diff --git a/daily/us/nyse etfs/1/aaau.us.txt b/daily/us/nyse etfs/1/aaau.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..10130465d6f7aa6952159def4027d3a322f6b691
--- /dev/null
+++ b/daily/us/nyse etfs/1/aaau.us.txt	
@@ -0,0 +1,1887 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AAAU.US,D,20180815,000000,11.84,11.84,11.74,11.74,27407,0
+AAAU.US,D,20180816,000000,11.78,11.8,11.7394,11.74,428440,0
+AAAU.US,D,20180817,000000,11.8,11.82,11.77,11.82,52373,0
+AAAU.US,D,20180820,000000,11.88,11.91,11.8501,11.9,28728,0
+AAAU.US,D,20180821,000000,11.92,11.95,11.889,11.93,30625,0
+AAAU.US,D,20180822,000000,11.98,11.98,11.9429,11.96,101246,0
+AAAU.US,D,20180823,000000,11.91,11.92,11.85,11.85,54867,0
+AAAU.US,D,20180824,000000,11.97,12.08,11.96,12.05,106508,0
+AAAU.US,D,20180827,000000,12.06,12.129,12.06,12.1,295140,0
+AAAU.US,D,20180828,000000,12.13,12.13,12.01,12.01,30423,0
+AAAU.US,D,20180829,000000,12.0562,12.06,12.03,12.0529,31809,0
+AAAU.US,D,20180830,000000,12.03,12.03,11.97,12.0064,804462,0
+AAAU.US,D,20180831,000000,12.04,12.05,11.99,12,39482,0
+AAAU.US,D,20180904,000000,11.91,11.94,11.9,11.92,6226,0
+AAAU.US,D,20180905,000000,11.98,11.98,11.9579,11.965,1032766,0
+AAAU.US,D,20180906,000000,12.07,12.07,11.98,11.9999,22941,0
+AAAU.US,D,20180907,000000,11.97,11.98,11.9357,11.96,20543,0
+AAAU.US,D,20180910,000000,11.97,11.97,11.94,11.95,64347,0
+AAAU.US,D,20180911,000000,11.9,11.9579,11.8765,11.955,6761,0
+AAAU.US,D,20180912,000000,12.03,12.073,12.02,12.073,1606,0
+AAAU.US,D,20180913,000000,12.12,12.12,12.01,12.01,5857,0
+AAAU.US,D,20180914,000000,12.01,12.01,11.93,11.93,13650,0
+AAAU.US,D,20180917,000000,12.01,12.04,12,12.007,2214048,0
+AAAU.US,D,20180918,000000,12.03,12.03,11.98,11.98,998,0
+AAAU.US,D,20180919,000000,12.04,12.04,12.03,12.03,17370,0
+AAAU.US,D,20180920,000000,12.06,12.0693,12.04,12.06,8266,0
+AAAU.US,D,20180921,000000,12,12,11.9703,11.9885,2971,0
+AAAU.US,D,20180924,000000,12.01,12.0299,12,12,31450,0
+AAAU.US,D,20180925,000000,12.0175,12.02,12.0065,12.0065,551627,0
+AAAU.US,D,20180926,000000,11.96,11.99,11.91,11.95,166541,0
+AAAU.US,D,20180927,000000,11.85,11.87,11.83,11.8393,25355,0
+AAAU.US,D,20180928,000000,11.8458,11.93,11.8458,11.92,24482,0
+AAAU.US,D,20181001,000000,11.8786,11.8961,11.8786,11.8899,3359,0
+AAAU.US,D,20181002,000000,12.01,12.07,12.01,12.03,118730,0
+AAAU.US,D,20181003,000000,12.04,12.04,11.9799,11.9799,26112,0
+AAAU.US,D,20181004,000000,12.04,12.04,11.9751,11.98,7303,0
+AAAU.US,D,20181005,000000,12.02,12.04,12.01,12.01,4422,0
+AAAU.US,D,20181008,000000,11.86,11.87,11.83,11.8601,168168,0
+AAAU.US,D,20181009,000000,11.86,11.8899,11.86,11.87,202900,0
+AAAU.US,D,20181010,000000,11.87,11.93,11.87,11.93,16620,0
+AAAU.US,D,20181011,000000,12.07,12.2399,12.07,12.23,8832,0
+AAAU.US,D,20181012,000000,12.21,12.214,12.1699,12.2,20348,0
+AAAU.US,D,20181015,000000,12.27,12.3,12.26,12.27,6313,0
+AAAU.US,D,20181016,000000,12.31,12.31,12.24,12.24,18680,0
+AAAU.US,D,20181017,000000,12.2599,12.2767,12.22,12.22,7513,0
+AAAU.US,D,20181018,000000,12.24,12.29,12.24,12.26,12178,0
+AAAU.US,D,20181019,000000,12.27,12.28,12.2599,12.26,3843,0
+AAAU.US,D,20181022,000000,12.21,12.2216,12.2099,12.2216,501914,0
+AAAU.US,D,20181023,000000,12.39,12.39,12.3,12.3,13862,0
+AAAU.US,D,20181024,000000,12.3,12.3199,12.28,12.3,17644,0
+AAAU.US,D,20181025,000000,12.32,12.32,12.28,12.2901,9731,0
+AAAU.US,D,20181026,000000,12.34,12.42,12.32,12.3476,216362,0
+AAAU.US,D,20181029,000000,12.31,12.31,12.25,12.3,13441,0
+AAAU.US,D,20181030,000000,12.2,12.25,12.2,12.24,10990,0
+AAAU.US,D,20181031,000000,12.15,12.17,12.1236,12.17,16871,0
+AAAU.US,D,20181101,000000,12.3,12.36,12.2962,12.34,5605,0
+AAAU.US,D,20181102,000000,12.33,12.35,12.31,12.34,13084,0
+AAAU.US,D,20181105,000000,12.28,12.3168,12.28,12.3099,2702,0
+AAAU.US,D,20181106,000000,12.31,12.31,12.24,12.2584,13787,0
+AAAU.US,D,20181107,000000,12.28,12.2889,12.26,12.27,10095,0
+AAAU.US,D,20181108,000000,12.24,12.25,12.2184,12.2184,3625,0
+AAAU.US,D,20181109,000000,12.12,12.12,12.0767,12.08,7106,0
+AAAU.US,D,20181112,000000,12.05,12.05,12.0099,12.0099,7717,0
+AAAU.US,D,20181113,000000,11.99,12.0366,11.99,12,4227,0
+AAAU.US,D,20181114,000000,12,12.15,11.99,12.11,7421,0
+AAAU.US,D,20181115,000000,12.1201,12.15,12.1201,12.15,3419,0
+AAAU.US,D,20181116,000000,12.2399,12.24,12.2099,12.21,4907,0
+AAAU.US,D,20181119,000000,12.21,12.24,12.2,12.23,17812,0
+AAAU.US,D,20181120,000000,12.24,12.24,12.1964,12.21,6866,0
+AAAU.US,D,20181121,000000,12.259,12.2615,12.2584,12.2584,451923,0
+AAAU.US,D,20181126,000000,12.2464,12.2464,12.2199,12.2199,1493,0
+AAAU.US,D,20181127,000000,12.22,12.22,12.14,12.14,3415,0
+AAAU.US,D,20181128,000000,12.2,12.25,12.1883,12.2,5964,0
+AAAU.US,D,20181129,000000,12.26,12.27,12.22,12.24,8586,0
+AAAU.US,D,20181130,000000,12.1699,12.21,12.1699,12.21,2399,0
+AAAU.US,D,20181203,000000,12.32,12.335,12.29,12.2908,5888,0
+AAAU.US,D,20181204,000000,12.405,12.405,12.3665,12.3799,3556,0
+AAAU.US,D,20181206,000000,12.65,14.85,12.36,12.37,28204,0
+AAAU.US,D,20181207,000000,12.4475,12.5,12.4475,12.4999,5314,0
+AAAU.US,D,20181210,000000,12.44,12.465,12.4185,12.4395,662959,0
+AAAU.US,D,20181211,000000,12.44,12.44,12.4199,12.4235,5572,0
+AAAU.US,D,20181212,000000,12.45,12.46,12.4379,12.455,10079,0
+AAAU.US,D,20181213,000000,12.41,12.43,12.405,12.425,23096,0
+AAAU.US,D,20181214,000000,12.34,12.39,12.32,12.375,4729,0
+AAAU.US,D,20181217,000000,12.4199,12.46,12.41,12.4552,2978,0
+AAAU.US,D,20181218,000000,12.46,12.495,12.46,12.485,475485,0
+AAAU.US,D,20181219,000000,12.51,12.57,12.415,12.415,16193,0
+AAAU.US,D,20181220,000000,12.59,12.635,12.56,12.6002,7186,0
+AAAU.US,D,20181221,000000,12.61,12.61,12.54,12.545,25291,0
+AAAU.US,D,20181224,000000,12.65,12.69,12.65,12.6847,132329,0
+AAAU.US,D,20181226,000000,12.79,12.825,12.665,12.665,23327,0
+AAAU.US,D,20181227,000000,12.85,12.85,12.72,12.7495,14319,0
+AAAU.US,D,20181228,000000,12.79,12.7999,12.765,12.7989,98244,0
+AAAU.US,D,20181231,000000,12.8,12.83,12.78,12.82,30327,0
+AAAU.US,D,20190102,000000,12.87,13.11,12.8,13.05,46527,0
+AAAU.US,D,20190103,000000,12.89,12.9345,12.875,12.9298,62606,0
+AAAU.US,D,20190104,000000,12.83,12.85,12.76,12.838,12113,0
+AAAU.US,D,20190107,000000,12.92,12.9255,12.8697,12.8843,24463,0
+AAAU.US,D,20190108,000000,12.78,12.85,12.78,12.845,17200,0
+AAAU.US,D,20190109,000000,12.8857,12.9232,12.8857,12.9204,11585,0
+AAAU.US,D,20190110,000000,12.9,12.91,12.8597,12.8597,536205,0
+AAAU.US,D,20190111,000000,12.88,12.8999,12.865,12.874,15888,0
+AAAU.US,D,20190114,000000,12.91,12.9115,12.89,12.909,4306,0
+AAAU.US,D,20190115,000000,12.93,12.93,12.86,12.8804,137879,0
+AAAU.US,D,20190116,000000,12.91,12.94,12.91,12.93,163802,0
+AAAU.US,D,20190117,000000,12.91,12.92,12.9,12.92,8996,0
+AAAU.US,D,20190118,000000,12.82,12.83,12.8,12.8051,30755,0
+AAAU.US,D,20190122,000000,12.81,12.849,12.79,12.835,24155,0
+AAAU.US,D,20190123,000000,12.9,12.9,12.78,12.825,14647,0
+AAAU.US,D,20190124,000000,12.8201,12.8201,12.79,12.7995,25268,0
+AAAU.US,D,20190125,000000,12.91,12.99,12.91,12.9867,19286,0
+AAAU.US,D,20190128,000000,12.98,13.039,12.98,13.0288,187998,0
+AAAU.US,D,20190129,000000,13.08,13.1099,13.0566,13.105,18783,0
+AAAU.US,D,20190130,000000,13.1,13.2,13.09,13.1738,18921,0
+AAAU.US,D,20190131,000000,13.24,13.24,13.185,13.185,30274,0
+AAAU.US,D,20190201,000000,13.21,13.21,13.16,13.1744,18608,0
+AAAU.US,D,20190204,000000,13.12,13.1399,13.11,13.12,21901,0
+AAAU.US,D,20190205,000000,13.14,13.15,13.13,13.1404,11197,0
+AAAU.US,D,20190206,000000,13.13,13.13,13.055,13.055,5753,0
+AAAU.US,D,20190207,000000,13.086,13.1027,13.08,13.09,17300,0
+AAAU.US,D,20190208,000000,13.12,13.14,13.11,13.135,17383,0
+AAAU.US,D,20190211,000000,13.03,13.0899,13.03,13.075,52966,0
+AAAU.US,D,20190212,000000,13.11,13.11,13.08,13.0984,35037,0
+AAAU.US,D,20190213,000000,13.1,13.1627,13.04,13.0468,20728,0
+AAAU.US,D,20190214,000000,13.1036,13.115,13.07,13.115,14961,0
+AAAU.US,D,20190215,000000,13.18,13.21,13.15,13.2,7901,0
+AAAU.US,D,20190219,000000,13.33,13.4,13.3267,13.3968,13817,0
+AAAU.US,D,20190220,000000,13.4215,13.45,13.36,13.3839,16529,0
+AAAU.US,D,20190221,000000,13.34,13.34,13.225,13.225,20098,0
+AAAU.US,D,20190222,000000,13.27,13.305,13.2636,13.275,7032,0
+AAAU.US,D,20190225,000000,13.31,13.31,13.25,13.26,17670,0
+AAAU.US,D,20190226,000000,13.2599,13.2768,13.23,13.2761,8020,0
+AAAU.US,D,20190227,000000,13.24,13.24,13.17,13.1866,6101,0
+AAAU.US,D,20190228,000000,13.19,13.19,13.11,13.12,3548,0
+AAAU.US,D,20190301,000000,13.05,13.0919,12.89,12.89,19367,0
+AAAU.US,D,20190304,000000,12.84,12.88,12.825,12.855,36562,0
+AAAU.US,D,20190305,000000,12.84,12.865,12.8101,12.865,7591,0
+AAAU.US,D,20190306,000000,12.84,12.86,12.84,12.8586,6208,0
+AAAU.US,D,20190307,000000,12.83,12.86,12.83,12.845,22988,0
+AAAU.US,D,20190308,000000,12.98,12.995,12.955,12.995,26423,0
+AAAU.US,D,20190311,000000,12.96,12.96,12.8942,12.925,16636,0
+AAAU.US,D,20190312,000000,12.97,13.01,12.9564,13.005,10007,0
+AAAU.US,D,20190313,000000,13.07,13.1,13.06,13.091,34971,0
+AAAU.US,D,20190314,000000,12.93,12.96,12.92,12.9546,21283,0
+AAAU.US,D,20190315,000000,13.02,13.02,13,13.005,10688,0
+AAAU.US,D,20190318,000000,13.035,13.04,13.01,13.015,10327,0
+AAAU.US,D,20190319,000000,13.0899,13.0899,13.05,13.055,2211,0
+AAAU.US,D,20190320,000000,13.08,13.15,12.99,13.1237,4989,0
+AAAU.US,D,20190321,000000,13.16,13.16,13.0793,13.0793,32221,0
+AAAU.US,D,20190322,000000,13.1,13.14,13.1,13.115,10579,0
+AAAU.US,D,20190325,000000,13.18,13.2266,13.17,13.205,15808,0
+AAAU.US,D,20190326,000000,13.17,13.17,13.14,13.145,15183,0
+AAAU.US,D,20190327,000000,13.15,13.15,13.08,13.08,14285,0
+AAAU.US,D,20190328,000000,12.94,12.94,12.88,12.9,13194,0
+AAAU.US,D,20190329,000000,12.98,12.98,12.91,12.91,19011,0
+AAAU.US,D,20190401,000000,12.96,12.96,12.86,12.86,22292,0
+AAAU.US,D,20190402,000000,12.88,12.9,12.88,12.895,20906,0
+AAAU.US,D,20190403,000000,12.8701,12.9,12.8701,12.885,2251,0
+AAAU.US,D,20190404,000000,12.82,12.93,12.8073,12.91,9299,0
+AAAU.US,D,20190405,000000,12.9,12.91,12.88,12.905,12594,0
+AAAU.US,D,20190408,000000,13,13.01,12.96,12.96,10896,0
+AAAU.US,D,20190409,000000,13.03,13.05,13.025,13.025,25889,0
+AAAU.US,D,20190410,000000,13.04,13.0768,13.04,13.065,10417,0
+AAAU.US,D,20190411,000000,12.97,12.98,12.89,12.905,25624,0
+AAAU.US,D,20190412,000000,12.91,12.93,12.89,12.89,11890,0
+AAAU.US,D,20190415,000000,12.83,12.89,12.83,12.86,22089,0
+AAAU.US,D,20190416,000000,12.74,12.7599,12.72,12.7541,6813,0
+AAAU.US,D,20190417,000000,12.75,12.75,12.72,12.72,21117,0
+AAAU.US,D,20190418,000000,12.73,12.7437,12.7107,12.74,13204,0
+AAAU.US,D,20190422,000000,12.75,12.75,12.7315,12.735,8977,0
+AAAU.US,D,20190423,000000,12.69,12.72,12.67,12.707,13581,0
+AAAU.US,D,20190424,000000,12.71,12.765,12.7,12.74,13076,0
+AAAU.US,D,20190425,000000,12.7999,12.8,12.755,12.755,4601,0
+AAAU.US,D,20190426,000000,12.82,12.87,12.82,12.845,30282,0
+AAAU.US,D,20190429,000000,12.79,12.79,12.7701,12.78,19657,0
+AAAU.US,D,20190430,000000,12.8,12.855,12.8,12.825,10931,0
+AAAU.US,D,20190501,000000,12.81,12.85,12.72,12.7453,33621,0
+AAAU.US,D,20190502,000000,12.67,12.7,12.657,12.6979,18506,0
+AAAU.US,D,20190503,000000,12.76,12.79,12.7596,12.7723,27991,0
+AAAU.US,D,20190506,000000,12.77,12.81,12.77,12.78,20687,0
+AAAU.US,D,20190507,000000,12.81,12.8435,12.8099,12.83,42228,0
+AAAU.US,D,20190508,000000,12.87,12.87,12.78,12.795,11886,0
+AAAU.US,D,20190509,000000,12.8,12.84,12.8,12.82,33595,0
+AAAU.US,D,20190510,000000,12.86,12.87,12.83,12.845,12571,0
+AAAU.US,D,20190513,000000,12.98,12.99,12.94,12.97,21249,0
+AAAU.US,D,20190514,000000,12.98,12.98,12.93,12.95,30769,0
+AAAU.US,D,20190515,000000,12.98,12.99,12.94,12.9481,28914,0
+AAAU.US,D,20190516,000000,12.92,12.92,12.84,12.8594,13892,0
+AAAU.US,D,20190517,000000,12.81,12.81,12.74,12.76,8168,0
+AAAU.US,D,20190520,000000,12.75,12.77,12.75,12.765,28503,0
+AAAU.US,D,20190521,000000,12.7,12.73,12.68,12.725,10905,0
+AAAU.US,D,20190522,000000,12.74,12.74,12.7179,12.72,9512,0
+AAAU.US,D,20190523,000000,12.8299,12.85,12.82,12.82,34103,0
+AAAU.US,D,20190524,000000,12.82,12.83,12.8036,12.83,26049,0
+AAAU.US,D,20190528,000000,12.79,12.79,12.76,12.78,22349,0
+AAAU.US,D,20190529,000000,12.82,12.82,12.78,12.78,39069,0
+AAAU.US,D,20190530,000000,12.8,12.875,12.7875,12.865,13690,0
+AAAU.US,D,20190531,000000,12.97,13.05,12.959,13.045,156551,0
+AAAU.US,D,20190603,000000,13.13,13.26,13.12,13.24,35293,0
+AAAU.US,D,20190604,000000,13.2,13.24,13.2,13.24,59676,0
+AAAU.US,D,20190605,000000,13.36,13.3601,13.2629,13.27,28342,0
+AAAU.US,D,20190606,000000,13.33,13.38,13.3101,13.3189,253279,0
+AAAU.US,D,20190607,000000,13.44,13.455,13.39,13.395,11966,0
+AAAU.US,D,20190610,000000,13.28,13.28,13.23,13.26,363830,0
+AAAU.US,D,20190611,000000,13.23,13.2586,13.22,13.25,4308,0
+AAAU.US,D,20190612,000000,13.3,13.34,13.3,13.315,18133,0
+AAAU.US,D,20190613,000000,13.43,13.5,13.37,13.44,9622,0
+AAAU.US,D,20190614,000000,13.47,13.5598,12.8169,13.39,43103,0
+AAAU.US,D,20190617,000000,13.41,13.4594,13.3548,13.4,42488,0
+AAAU.US,D,20190618,000000,13.51,13.52,13.4,13.4495,33040,0
+AAAU.US,D,20190619,000000,13.42,13.5384,13.42,13.53,64528,0
+AAAU.US,D,20190620,000000,13.8,13.915,13.7999,13.89,196859,0
+AAAU.US,D,20190621,000000,13.95,13.99,13.9,13.98,67432,0
+AAAU.US,D,20190624,000000,14.05,14.18,14.043,14.1705,83859,0
+AAAU.US,D,20190625,000000,14.28,14.3372,14.1236,14.2181,105429,0
+AAAU.US,D,20190626,000000,14.08,14.13,14.03,14.075,52252,0
+AAAU.US,D,20190627,000000,14.02,14.06,14.01,14.06,26355,0
+AAAU.US,D,20190628,000000,14.08,14.1001,14.07,14.1,9733,0
+AAAU.US,D,20190701,000000,13.8,13.96,13.75,13.81,26305,0
+AAAU.US,D,20190702,000000,13.9,14.12,13.89,14.12,20223,0
+AAAU.US,D,20190703,000000,14.14,14.185,14.12,14.14,31606,0
+AAAU.US,D,20190705,000000,13.89,14.01,13.84,13.9842,39508,0
+AAAU.US,D,20190708,000000,14,14.0065,13.9,13.9,39262,0
+AAAU.US,D,20190709,000000,13.92,13.97,13.89,13.94,28018,0
+AAAU.US,D,20190710,000000,14.07,14.17,14.04,14.15,23207,0
+AAAU.US,D,20190711,000000,14.1328,14.1328,14.0349,14.0492,16393,0
+AAAU.US,D,20190712,000000,14.07,14.148,14.045,14.13,29998,0
+AAAU.US,D,20190715,000000,14.11,14.13,14.0599,14.12,5713,0
+AAAU.US,D,20190716,000000,14.1,14.1,13.9981,14.01,16405,0
+AAAU.US,D,20190717,000000,14.08,14.24,14.0765,14.23,49100,0
+AAAU.US,D,20190718,000000,14.43,14.46,14.15,14.43,119792,0
+AAAU.US,D,20190719,000000,14.34,14.39,14.2,14.23,123718,0
+AAAU.US,D,20190722,000000,14.24,14.27,14.2157,14.23,55963,0
+AAAU.US,D,20190723,000000,14.23,14.27,14.14,14.14,76790,0
+AAAU.US,D,20190724,000000,14.25,14.26,14.1948,14.215,55030,0
+AAAU.US,D,20190725,000000,14.21,14.21,14.1,14.12,69874,0
+AAAU.US,D,20190726,000000,14.21,14.21,14.15,14.15,28392,0
+AAAU.US,D,20190729,000000,14.19,14.2448,14.15,14.24,44242,0
+AAAU.US,D,20190730,000000,14.28,14.3,14.24,14.29,42480,0
+AAAU.US,D,20190731,000000,14.29,14.29,14.1,14.1009,50949,0
+AAAU.US,D,20190801,000000,14.03,14.4384,14.02,14.43,80446,0
+AAAU.US,D,20190802,000000,14.33,14.45,14.33,14.39,55541,0
+AAAU.US,D,20190805,000000,14.6,14.67,14.55,14.58,75108,0
+AAAU.US,D,20190806,000000,14.64,14.71,14.6203,14.6991,47094,0
+AAAU.US,D,20190807,000000,14.96,15.07,14.92,14.93,194102,0
+AAAU.US,D,20190808,000000,14.92,15.0648,14.9,15,84339,0
+AAAU.US,D,20190809,000000,14.96,15.035,14.92,14.96,51924,0
+AAAU.US,D,20190812,000000,14.99,15.15,14.99,15.11,74037,0
+AAAU.US,D,20190813,000000,15.16,15.16,14.77,15.01,132603,0
+AAAU.US,D,20190814,000000,15.12,15.9153,15.1,15.12,218424,0
+AAAU.US,D,20190815,000000,15.14,15.23,15.1,15.21,92917,0
+AAAU.US,D,20190816,000000,15.12,15.17,15.05,15.12,105619,0
+AAAU.US,D,20190819,000000,14.97,15.0063,14.9101,14.927,84081,0
+AAAU.US,D,20190820,000000,15.01,15.05,15,15.05,28493,0
+AAAU.US,D,20190821,000000,15,15.04,14.992,15.01,57204,0
+AAAU.US,D,20190822,000000,14.97,15.0164,14.94,14.97,63101,0
+AAAU.US,D,20190823,000000,15.02,15.27,15.0001,15.27,52376,0
+AAAU.US,D,20190826,000000,15.29,15.3488,15.24,15.24,90341,0
+AAAU.US,D,20190827,000000,15.28,15.41,15.28,15.4,66415,0
+AAAU.US,D,20190828,000000,15.39,15.42,15.3384,15.37,176624,0
+AAAU.US,D,20190829,000000,15.4,15.4,15.1751,15.26,111196,0
+AAAU.US,D,20190830,000000,15.23,15.2717,15.1685,15.21,53881,0
+AAAU.US,D,20190903,000000,15.35,15.47,15.3365,15.43,99019,0
+AAAU.US,D,20190904,000000,15.43,15.5343,15.41,15.52,147036,0
+AAAU.US,D,20190905,000000,15.35,15.35,15.06,15.155,162786,0
+AAAU.US,D,20190906,000000,15.22,15.2293,15.02,15.03,62600,0
+AAAU.US,D,20190909,000000,15.08,15.08,14.96,14.97,59226,0
+AAAU.US,D,20190910,000000,14.95,14.9705,14.8438,14.8443,55218,0
+AAAU.US,D,20190911,000000,14.87,14.96,14.86,14.94,74979,0
+AAAU.US,D,20190912,000000,15.11,15.1404,14.951,14.96,110564,0
+AAAU.US,D,20190913,000000,15.01,15.03,14.835,14.85,28805,0
+AAAU.US,D,20190916,000000,14.98,15.0277,14.94,14.97,81602,0
+AAAU.US,D,20190917,000000,15.02,15.03,14.97,14.99,15409,0
+AAAU.US,D,20190918,000000,15.03,15.0688,14.81,14.9,50141,0
+AAAU.US,D,20190919,000000,14.99,14.9999,14.9499,14.95,20372,0
+AAAU.US,D,20190920,000000,14.9931,15.14,14.99,15.14,37372,0
+AAAU.US,D,20190923,000000,15.17,15.235,15.15,15.23,67870,0
+AAAU.US,D,20190924,000000,15.17,15.325,15.14,15.29,84652,0
+AAAU.US,D,20190925,000000,15.26,15.26,14.9903,15.0178,42086,0
+AAAU.US,D,20190926,000000,15.0772,15.0866,15.015,15.015,18477,0
+AAAU.US,D,20190927,000000,14.87,14.99,14.8534,14.94,474259,0
+AAAU.US,D,20190930,000000,14.8,14.83,14.6208,14.7192,311345,0
+AAAU.US,D,20191001,000000,14.61,14.83,14.5901,14.77,236430,0
+AAAU.US,D,20191002,000000,14.91,15.015,14.9,14.95,124359,0
+AAAU.US,D,20191003,000000,14.96,15.1577,14.96,15.03,41251,0
+AAAU.US,D,20191004,000000,14.99,15.05,14.96,15.03,69929,0
+AAAU.US,D,20191007,000000,14.94,14.99,14.87,14.89,109747,0
+AAAU.US,D,20191008,000000,15.04,15.05,14.95,15.02,41996,0
+AAAU.US,D,20191009,000000,15.06,15.08,15.02,15.05,60309,0
+AAAU.US,D,20191010,000000,15,15,14.895,14.91,80650,0
+AAAU.US,D,20191011,000000,14.83,14.83,14.71,14.82,153896,0
+AAAU.US,D,20191014,000000,14.87,14.9066,14.8649,14.9,267848,0
+AAAU.US,D,20191015,000000,14.86,14.86,14.75,14.78,34082,0
+AAAU.US,D,20191016,000000,14.85,14.88,14.8,14.86,94931,0
+AAAU.US,D,20191017,000000,14.9,14.9301,14.8754,14.88,88287,0
+AAAU.US,D,20191018,000000,14.88,14.8999,14.86,14.87,166327,0
+AAAU.US,D,20191021,000000,14.91,14.91,14.7964,14.8,51221,0
+AAAU.US,D,20191022,000000,14.85,14.885,14.8043,14.85,65598,0
+AAAU.US,D,20191023,000000,14.9,14.9264,14.885,14.885,23435,0
+AAAU.US,D,20191024,000000,14.93,15.01,14.915,15,185275,0
+AAAU.US,D,20191025,000000,15.13,15.13,14.98,15.02,212886,0
+AAAU.US,D,20191028,000000,14.95,14.95,14.87,14.89,158326,0
+AAAU.US,D,20191029,000000,14.84,14.87,14.81,14.85,41760,0
+AAAU.US,D,20191030,000000,14.89,14.9262,14.825,14.9252,93400,0
+AAAU.US,D,20191031,000000,15.04,15.1069,15.032,15.08,126866,0
+AAAU.US,D,20191101,000000,15.07,15.13,15.047,15.09,38336,0
+AAAU.US,D,20191104,000000,15.07,15.09,15.02,15.05,103137,0
+AAAU.US,D,20191105,000000,14.91,15.065,14.7799,14.82,191545,0
+AAAU.US,D,20191106,000000,14.85,14.89,14.835,14.87,31394,0
+AAAU.US,D,20191107,000000,14.84,14.84,14.58,14.65,102660,0
+AAAU.US,D,20191108,000000,14.59,14.64,14.56,14.56,58098,0
+AAAU.US,D,20191111,000000,14.58,14.59,14.46,14.52,40308,0
+AAAU.US,D,20191112,000000,14.51,14.57,14.425,14.56,37338,0
+AAAU.US,D,20191113,000000,14.6,14.633,14.59,14.61,13644,0
+AAAU.US,D,20191114,000000,14.66,14.715,14.62,14.6644,12240,0
+AAAU.US,D,20191115,000000,14.621,14.6553,14.6138,14.64,18635,0
+AAAU.US,D,20191118,000000,14.66,14.705,14.65,14.685,125474,0
+AAAU.US,D,20191119,000000,14.63,14.71,14.63,14.68,17953,0
+AAAU.US,D,20191120,000000,14.68,14.7195,14.6384,14.7,33275,0
+AAAU.US,D,20191121,000000,14.66,14.66,14.5942,14.61,31501,0
+AAAU.US,D,20191122,000000,14.66,14.66,14.59,14.59,17161,0
+AAAU.US,D,20191125,000000,14.55,14.57,14.51,14.52,24584,0
+AAAU.US,D,20191126,000000,14.5,14.59,14.5,14.58,48905,0
+AAAU.US,D,20191127,000000,14.52,14.53,14.5,14.51,20558,0
+AAAU.US,D,20191129,000000,14.53,14.61,14.52,14.605,8052,0
+AAAU.US,D,20191202,000000,14.55,14.61,14.55,14.59,39365,0
+AAAU.US,D,20191203,000000,14.72,14.78,14.72,14.74,57947,0
+AAAU.US,D,20191204,000000,14.74,14.74,14.687,14.72,21970,0
+AAAU.US,D,20191205,000000,14.71,14.77,14.71,14.73,12754,0
+AAAU.US,D,20191206,000000,14.6,14.6,14.55,14.57,171392,0
+AAAU.US,D,20191209,000000,14.6,14.6,14.56,14.5794,18299,0
+AAAU.US,D,20191210,000000,14.64,14.64,14.5958,14.61,39523,0
+AAAU.US,D,20191211,000000,14.64,14.75,14.63,14.71,28232,0
+AAAU.US,D,20191212,000000,14.81,14.81,14.61,14.6639,150852,0
+AAAU.US,D,20191213,000000,14.68,14.7424,14.6301,14.74,41452,0
+AAAU.US,D,20191216,000000,14.74,14.7679,14.7003,14.72,29024,0
+AAAU.US,D,20191217,000000,14.72,14.74,14.71,14.7152,24124,0
+AAAU.US,D,20191218,000000,14.7,14.755,14.7,14.725,134180,0
+AAAU.US,D,20191219,000000,14.73,14.78,14.72,14.76,28838,0
+AAAU.US,D,20191220,000000,14.77,14.77,14.7351,14.741,25524,0
+AAAU.US,D,20191223,000000,14.78,14.83,14.78,14.8235,95569,0
+AAAU.US,D,20191224,000000,14.87,14.969,14.87,14.96,66352,0
+AAAU.US,D,20191226,000000,15.06,15.1,15.04,15.072,42613,0
+AAAU.US,D,20191227,000000,15.08,15.11,15.0701,15.075,64585,0
+AAAU.US,D,20191230,000000,15.11,15.13,15.1095,15.11,93364,0
+AAAU.US,D,20191231,000000,15.19,15.21,15.15,15.15,168997,0
+AAAU.US,D,20200102,000000,15.24,15.275,15.2,15.25,43147,0
+AAAU.US,D,20200103,000000,15.45,15.49,15.4179,15.45,53449,0
+AAAU.US,D,20200106,000000,15.76,15.7658,15.59,15.62,84879,0
+AAAU.US,D,20200107,000000,15.64,15.6999,15.6399,15.68,37083,0
+AAAU.US,D,20200108,000000,15.75,15.75,15.4865,15.56,136634,0
+AAAU.US,D,20200109,000000,15.48,15.51,15.41,15.465,24655,0
+AAAU.US,D,20200110,000000,15.5,15.57,15.4955,15.57,99055,0
+AAAU.US,D,20200113,000000,15.5,15.51,15.26,15.45,170858,0
+AAAU.US,D,20200114,000000,15.4,15.44,15.375,15.435,43493,0
+AAAU.US,D,20200115,000000,15.5,15.54,15.4549,15.52,41800,0
+AAAU.US,D,20200116,000000,15.5,15.5001,15.45,15.49,78193,0
+AAAU.US,D,20200117,000000,15.53,15.58,15.51,15.53,91640,0
+AAAU.US,D,20200121,000000,15.45,15.67,15.4368,15.55,164215,0
+AAAU.US,D,20200122,000000,15.54,15.55,15.51,15.55,28898,0
+AAAU.US,D,20200123,000000,15.54,15.6399,15.54,15.585,125192,0
+AAAU.US,D,20200124,000000,15.56,15.72,15.56,15.675,68590,0
+AAAU.US,D,20200127,000000,15.8,15.8,15.7399,15.79,56818,0
+AAAU.US,D,20200128,000000,15.72,15.73,15.65,15.65,37682,0
+AAAU.US,D,20200129,000000,15.65,15.735,15.642,15.73,29735,0
+AAAU.US,D,20200130,000000,15.76,15.81,15.695,15.74,87206,0
+AAAU.US,D,20200131,000000,15.79,15.85,15.785,15.83,80587,0
+AAAU.US,D,20200203,000000,15.74,15.76,15.68,15.73,57183,0
+AAAU.US,D,20200204,000000,15.58,15.58,15.46,15.51,170214,0
+AAAU.US,D,20200205,000000,15.51,15.5599,15.49,15.54,29011,0
+AAAU.US,D,20200206,000000,15.61,15.63,15.575,15.63,172721,0
+AAAU.US,D,20200207,000000,15.67,15.69,15.61,15.67,151694,0
+AAAU.US,D,20200210,000000,15.71,15.73,15.6801,15.6905,63558,0
+AAAU.US,D,20200211,000000,15.69,15.69,15.5862,15.65,45055,0
+AAAU.US,D,20200212,000000,15.63,15.66,15.6,15.63,34892,0
+AAAU.US,D,20200213,000000,15.7,15.74,15.68,15.72,45265,0
+AAAU.US,D,20200214,000000,15.78,15.8099,15.74,15.7904,52146,0
+AAAU.US,D,20200218,000000,15.89,16,15.84,15.9895,109584,0
+AAAU.US,D,20200219,000000,16.01,16.09,15.98,16.09,80110,0
+AAAU.US,D,20200220,000000,16.11,16.19,16.107,16.16,70172,0
+AAAU.US,D,20200221,000000,16.37,16.44,16.34,16.4,134985,0
+AAAU.US,D,20200224,000000,16.8,16.8,16.47,16.56,306580,0
+AAAU.US,D,20200225,000000,16.45,16.53,16.229,16.25,122997,0
+AAAU.US,D,20200226,000000,16.31,16.45,16.21,16.32,97849,0
+AAAU.US,D,20200227,000000,16.49,16.55,16.32,16.32,146401,0
+AAAU.US,D,20200228,000000,16.19,16.19,15.5875,15.73,325665,0
+AAAU.US,D,20200302,000000,15.9,15.97,15.8,15.81,294124,0
+AAAU.US,D,20200303,000000,15.99,16.4232,15.98,16.31,256703,0
+AAAU.US,D,20200304,000000,16.37,16.41,16.3,16.3398,292993,0
+AAAU.US,D,20200305,000000,16.56,16.71,16.51,16.6934,181144,0
+AAAU.US,D,20200306,000000,16.79,16.85,16.39,16.69,311405,0
+AAAU.US,D,20200309,000000,16.81,16.81,16.58,16.73,288233,0
+AAAU.US,D,20200310,000000,16.56,16.56,16.39,16.4032,230342,0
+AAAU.US,D,20200311,000000,16.57,16.59,16.29,16.33,200416,0
+AAAU.US,D,20200312,000000,16.06,16.06,15.56,15.67,394852,0
+AAAU.US,D,20200313,000000,15.85,15.85,15.04,15.19,530561,0
+AAAU.US,D,20200316,000000,14.59,15.14,14.49,15.04,412090,0
+AAAU.US,D,20200317,000000,14.86,15.4999,14.85,15.25,266217,0
+AAAU.US,D,20200318,000000,15.01,15.14,14.705,14.9315,256187,0
+AAAU.US,D,20200319,000000,14.74,14.88,14.63,14.65,189837,0
+AAAU.US,D,20200320,000000,14.91,14.9411,14.76,14.86,203622,0
+AAAU.US,D,20200323,000000,16.55,16.55,15.09,15.49,421836,0
+AAAU.US,D,20200324,000000,16.39,16.5,16.075,16.36,605495,0
+AAAU.US,D,20200325,000000,16.33,16.33,16.05,16.12,210272,0
+AAAU.US,D,20200326,000000,16.45,16.53,16.2301,16.4,212357,0
+AAAU.US,D,20200327,000000,16.35,16.38,16.25,16.29,172477,0
+AAAU.US,D,20200330,000000,16.29,16.33,16.0902,16.24,536888,0
+AAAU.US,D,20200331,000000,16,16.09,15.705,15.72,193659,0
+AAAU.US,D,20200401,000000,15.74,16.16,15.68,15.87,296162,0
+AAAU.US,D,20200402,000000,16.21,16.21,15.99,16.18,99208,0
+AAAU.US,D,20200403,000000,16.15,16.225,16.08,16.1801,160300,0
+AAAU.US,D,20200406,000000,16.4,16.65,16.3215,16.65,334799,0
+AAAU.US,D,20200407,000000,16.48,16.545,16.3802,16.54,213956,0
+AAAU.US,D,20200408,000000,16.51,16.525,16.4,16.42,110727,0
+AAAU.US,D,20200409,000000,16.75,16.85,16.68,16.79,283080,0
+AAAU.US,D,20200413,000000,16.99,17.2,16.82,17.14,521573,0
+AAAU.US,D,20200414,000000,17.34,17.43,17.02,17.25,536423,0
+AAAU.US,D,20200415,000000,17.17,17.215,17.0534,17.19,218034,0
+AAAU.US,D,20200416,000000,17.24,17.3,17.05,17.14,395705,0
+AAAU.US,D,20200417,000000,16.96,16.96,16.7641,16.82,416911,0
+AAAU.US,D,20200420,000000,16.91,17.1,16.8,17.03,292090,0
+AAAU.US,D,20200421,000000,16.88,16.88,16.65,16.82,402121,0
+AAAU.US,D,20200422,000000,17.04,17.15,17.0081,17.15,352205,0
+AAAU.US,D,20200423,000000,17.27,17.38,17.1698,17.3,461722,0
+AAAU.US,D,20200424,000000,17.3,17.32,17.06,17.23,399941,0
+AAAU.US,D,20200427,000000,17.14,17.24,17.02,17.13,395437,0
+AAAU.US,D,20200428,000000,17.06,17.07,16.88,17.03,207907,0
+AAAU.US,D,20200429,000000,16.98,17.12,16.87,17.12,275390,0
+AAAU.US,D,20200430,000000,17,17.43,16.75,16.84,617423,0
+AAAU.US,D,20200501,000000,16.72,17.14,16.72,16.96,642439,0
+AAAU.US,D,20200504,000000,17.01,17.05,16.96,17.01,344338,0
+AAAU.US,D,20200505,000000,17,17.075,16.91,17.07,460257,0
+AAAU.US,D,20200506,000000,16.88,16.93,16.765,16.84,237604,0
+AAAU.US,D,20200507,000000,16.92,17.17,16.9,17.11,295658,0
+AAAU.US,D,20200508,000000,17.09,17.1899,16.975,17.02,146424,0
+AAAU.US,D,20200511,000000,17,17.0299,16.8701,16.93,368268,0
+AAAU.US,D,20200512,000000,17,17.06,16.94,16.98,191656,0
+AAAU.US,D,20200513,000000,17.07,17.135,17.02,17.12,433293,0
+AAAU.US,D,20200514,000000,17.14,17.31,17.13,17.28,488633,0
+AAAU.US,D,20200515,000000,17.37,17.46,17.3,17.39,312336,0
+AAAU.US,D,20200518,000000,17.44,17.44,17.225,17.25,552825,0
+AAAU.US,D,20200519,000000,17.39,17.44,17.31,17.43,202248,0
+AAAU.US,D,20200520,000000,17.45,17.53,17.385,17.51,377378,0
+AAAU.US,D,20200521,000000,17.34,17.35,17.12,17.21,377478,0
+AAAU.US,D,20200522,000000,17.28,17.3277,17.26,17.3,202288,0
+AAAU.US,D,20200526,000000,17.26,17.26,17.0426,17.05,559942,0
+AAAU.US,D,20200527,000000,16.9,17.105,16.88,17.1,480870,0
+AAAU.US,D,20200528,000000,17.21,17.22,17.0658,17.16,228794,0
+AAAU.US,D,20200529,000000,17.25,17.323,17.22,17.27,426100,0
+AAAU.US,D,20200601,000000,17.3,17.37,17.24,17.37,388946,0
+AAAU.US,D,20200602,000000,17.39,17.3958,17.17,17.24,166157,0
+AAAU.US,D,20200603,000000,17.01,17.06,16.84,16.92,480306,0
+AAAU.US,D,20200604,000000,17.07,17.16,16.95,17.11,270829,0
+AAAU.US,D,20200605,000000,16.84,16.84,16.665,16.76,510399,0
+AAAU.US,D,20200608,000000,16.85,16.95,16.81,16.95,387076,0
+AAAU.US,D,20200609,000000,17.11,17.18,17.0683,17.11,296145,0
+AAAU.US,D,20200610,000000,17.2,17.35,17.08,17.35,316867,0
+AAAU.US,D,20200611,000000,17.33,17.4,17.17,17.23,308836,0
+AAAU.US,D,20200612,000000,17.34,17.37,17.245,17.27,161404,0
+AAAU.US,D,20200615,000000,17.03,17.23,16.995,17.2,308682,0
+AAAU.US,D,20200616,000000,17.15,17.25,17.1101,17.21,166924,0
+AAAU.US,D,20200617,000000,17.19,17.25,17.16,17.25,154964,0
+AAAU.US,D,20200618,000000,17.27,17.27,17.14,17.23,102218,0
+AAAU.US,D,20200619,000000,17.27,17.4,17.26,17.4,153783,0
+AAAU.US,D,20200622,000000,17.5,17.57,17.44,17.5,308272,0
+AAAU.US,D,20200623,000000,17.55,17.66,17.55,17.66,351812,0
+AAAU.US,D,20200624,000000,17.61,17.71,17.5584,17.61,329359,0
+AAAU.US,D,20200625,000000,17.6,17.6,17.52,17.59,246871,0
+AAAU.US,D,20200626,000000,17.49,17.67,17.423,17.67,335228,0
+AAAU.US,D,20200629,000000,17.67,17.69,17.625,17.68,405520,0
+AAAU.US,D,20200630,000000,17.65,17.8,17.61,17.78,319240,0
+AAAU.US,D,20200701,000000,17.73,17.73,17.535,17.68,468093,0
+AAAU.US,D,20200702,000000,17.64,17.735,17.62,17.71,257532,0
+AAAU.US,D,20200706,000000,17.81,17.82,17.74,17.81,254617,0
+AAAU.US,D,20200707,000000,17.76,17.93,17.76,17.93,326453,0
+AAAU.US,D,20200708,000000,18.07,18.1299,18.015,18.05,446020,0
+AAAU.US,D,20200709,000000,18.09,18.0965,17.91,17.99,635661,0
+AAAU.US,D,20200710,000000,18.04,18.0599,17.89,17.95,350907,0
+AAAU.US,D,20200713,000000,18.07,18.0758,17.95,17.97,324577,0
+AAAU.US,D,20200714,000000,17.93,18.07,17.91,18.05,320713,0
+AAAU.US,D,20200715,000000,18,18.0799,17.973,18.07,152183,0
+AAAU.US,D,20200716,000000,18.01,18.0299,17.89,17.9,498267,0
+AAAU.US,D,20200717,000000,18.01,18.06,18,18.05,196829,0
+AAAU.US,D,20200720,000000,18.12,18.145,18.06,18.13,360068,0
+AAAU.US,D,20200721,000000,18.31,18.38,18.28,18.36,397029,0
+AAAU.US,D,20200722,000000,18.47,18.645,18.435,18.64,500251,0
+AAAU.US,D,20200723,000000,18.7,18.9376,18.65,18.82,892273,0
+AAAU.US,D,20200724,000000,19.03,19.03,18.92,18.98,706464,0
+AAAU.US,D,20200727,000000,19.32,19.4,19.26,19.34,1107318,0
+AAAU.US,D,20200728,000000,19.34,19.55,19.27,19.53,492208,0
+AAAU.US,D,20200729,000000,19.57,19.745,19.37,19.64,694183,0
+AAAU.US,D,20200730,000000,19.47,19.555,19.31,19.5,645412,0
+AAAU.US,D,20200731,000000,19.58,19.705,19.53,19.69,478557,0
+AAAU.US,D,20200803,000000,19.64,19.71,19.54,19.7,619412,0
+AAAU.US,D,20200804,000000,19.72,20.12,19.66,20.11,408430,0
+AAAU.US,D,20200805,000000,20.32,20.48,20.22,20.3,605212,0
+AAAU.US,D,20200806,000000,20.53,20.625,20.43,20.57,770288,0
+AAAU.US,D,20200807,000000,20.46,20.47,20.09,20.25,962316,0
+AAAU.US,D,20200810,000000,20.38,20.43,20.13,20.19,819084,0
+AAAU.US,D,20200811,000000,19.44,19.52,19.04,19.08,1604475,0
+AAAU.US,D,20200812,000000,19.36,19.42,19.0099,19.03,587641,0
+AAAU.US,D,20200813,000000,19.25,19.6,19.25,19.47,603914,0
+AAAU.US,D,20200814,000000,19.47,19.49,19.26,19.36,333542,0
+AAAU.US,D,20200817,000000,19.61,19.83,19.58,19.77,754058,0
+AAAU.US,D,20200818,000000,20.07,20.1,19.71,19.97,527494,0
+AAAU.US,D,20200819,000000,19.85,19.88,19.272,19.34,755740,0
+AAAU.US,D,20200820,000000,19.23,19.49,19.2,19.46,293830,0
+AAAU.US,D,20200821,000000,19.33,19.38,19.15,19.32,249957,0
+AAAU.US,D,20200824,000000,19.41,19.41,19.17,19.2,311646,0
+AAAU.US,D,20200825,000000,19.21,19.23,19.08,19.22,235707,0
+AAAU.US,D,20200826,000000,19.13,19.48,19.12,19.46,627577,0
+AAAU.US,D,20200827,000000,19.65,19.65,19.0308,19.23,1174006,0
+AAAU.US,D,20200828,000000,19.51,19.66,19.4646,19.57,566539,0
+AAAU.US,D,20200831,000000,19.61,19.675,19.56,19.61,709856,0
+AAAU.US,D,20200901,000000,19.85,19.85,19.56,19.64,975006,0
+AAAU.US,D,20200902,000000,19.51,19.51,19.27,19.38,769629,0
+AAAU.US,D,20200903,000000,19.32,19.39,19.15,19.23,1519288,0
+AAAU.US,D,20200904,000000,19.21,19.31,19.11,19.27,926584,0
+AAAU.US,D,20200908,000000,19.04,19.33,18.998,19.25,1423168,0
+AAAU.US,D,20200909,000000,19.37,19.44,19.3301,19.42,454169,0
+AAAU.US,D,20200910,000000,19.54,19.58,19.34,19.36,541412,0
+AAAU.US,D,20200911,000000,19.44,19.47,19.315,19.36,367743,0
+AAAU.US,D,20200914,000000,19.48,19.54,19.46,19.51,701471,0
+AAAU.US,D,20200915,000000,19.57,19.59,19.405,19.46,343752,0
+AAAU.US,D,20200916,000000,19.63,19.63,19.455,19.51,590349,0
+AAAU.US,D,20200917,000000,19.29,19.42,19.26,19.42,683132,0
+AAAU.US,D,20200918,000000,19.43,19.52,19.38,19.44,319213,0
+AAAU.US,D,20200921,000000,19.09,19.1284,18.76,19.05,1124664,0
+AAAU.US,D,20200922,000000,19.05,19.095,18.89,18.96,517882,0
+AAAU.US,D,20200923,000000,18.76,18.8,18.48,18.54,1552306,0
+AAAU.US,D,20200924,000000,18.5,18.695,18.45,18.62,849573,0
+AAAU.US,D,20200925,000000,18.52,18.6,18.46,18.57,481288,0
+AAAU.US,D,20200928,000000,18.64,18.755,18.58,18.75,319706,0
+AAAU.US,D,20200929,000000,18.81,18.91,18.78,18.9,712639,0
+AAAU.US,D,20200930,000000,18.86,18.95,18.75,18.8,537118,0
+AAAU.US,D,20201001,000000,18.97,19.045,18.89,18.97,479346,0
+AAAU.US,D,20201002,000000,18.97,19.01,18.91,18.95,376884,0
+AAAU.US,D,20201005,000000,19,19.11,18.99,19.04,620848,0
+AAAU.US,D,20201006,000000,19.13,19.14,18.78,18.81,896337,0
+AAAU.US,D,20201007,000000,18.8,18.82,18.73,18.8,449029,0
+AAAU.US,D,20201008,000000,18.9,18.93,18.755,18.87,417339,0
+AAAU.US,D,20201009,000000,19.12,19.22,19.1,19.22,420356,0
+AAAU.US,D,20201012,000000,19.15,19.19,19.12,19.17,195118,0
+AAAU.US,D,20201013,000000,18.96,18.96,18.8,18.86,583479,0
+AAAU.US,D,20201014,000000,19.01,19.05,18.9,18.9,240892,0
+AAAU.US,D,20201015,000000,18.84,19.009,18.84,18.99,461033,0
+AAAU.US,D,20201016,000000,19.02,19.02,18.905,18.93,710445,0
+AAAU.US,D,20201019,000000,19.03,19.05,18.93,18.93,397226,0
+AAAU.US,D,20201020,000000,18.94,19.07,18.91,19.02,422798,0
+AAAU.US,D,20201021,000000,19.14,19.24,19.13,19.17,343045,0
+AAAU.US,D,20201022,000000,19,19,18.88,18.98,539188,0
+AAAU.US,D,20201023,000000,19,19.01,18.87,18.97,274799,0
+AAAU.US,D,20201026,000000,18.98,19,18.92,18.94,440160,0
+AAAU.US,D,20201027,000000,18.97,19.0383,18.95,19.01,417258,0
+AAAU.US,D,20201028,000000,18.73,18.7684,18.6201,18.7,976977,0
+AAAU.US,D,20201029,000000,18.59,18.6999,18.55,18.62,711569,0
+AAAU.US,D,20201030,000000,18.82,18.8277,18.68,18.71,390531,0
+AAAU.US,D,20201102,000000,18.84,18.88,18.8001,18.87,325170,0
+AAAU.US,D,20201103,000000,18.98,19.035,18.9411,18.99,771023,0
+AAAU.US,D,20201104,000000,19,19.01,18.86,18.97,969723,0
+AAAU.US,D,20201105,000000,19.22,19.4499,19.21,19.43,1126182,0
+AAAU.US,D,20201106,000000,19.47,19.479,19.34,19.45,427296,0
+AAAU.US,D,20201109,000000,18.73,18.73,18.435,18.59,2382958,0
+AAAU.US,D,20201110,000000,18.77,18.7799,18.65,18.66,457069,0
+AAAU.US,D,20201111,000000,18.55,18.59,18.51,18.57,527257,0
+AAAU.US,D,20201112,000000,18.7,18.76,18.67,18.68,260815,0
+AAAU.US,D,20201113,000000,18.86,18.87,18.77,18.8,1138929,0
+AAAU.US,D,20201116,000000,18.8,18.88,18.775,18.8,541987,0
+AAAU.US,D,20201117,000000,18.81,18.8381,18.7,18.74,842571,0
+AAAU.US,D,20201118,000000,18.7,18.77,18.62,18.62,545473,0
+AAAU.US,D,20201119,000000,18.49,18.6,18.49,18.59,439534,0
+AAAU.US,D,20201120,000000,18.69,18.72,18.64,18.65,200180,0
+AAAU.US,D,20201123,000000,18.6,18.6,18.2377,18.28,1023383,0
+AAAU.US,D,20201124,000000,17.98,18.01,17.93,17.99,765272,0
+AAAU.US,D,20201125,000000,18.03,18.1,17.9799,17.98,386374,0
+AAAU.US,D,20201127,000000,17.73,17.81,17.71,17.8,478110,0
+AAAU.US,D,20201130,000000,17.68,17.77,17.62,17.69,505343,0
+AAAU.US,D,20201201,000000,18.02,18.09,17.9741,18.06,270429,0
+AAAU.US,D,20201202,000000,18.12,18.2299,18.07,18.2,289328,0
+AAAU.US,D,20201203,000000,18.32,18.35,18.16,18.34,266816,0
+AAAU.US,D,20201204,000000,18.34,18.39,18.22,18.3,379768,0
+AAAU.US,D,20201207,000000,18.33,18.6,18.32,18.56,297508,0
+AAAU.US,D,20201208,000000,18.62,18.68,18.55,18.63,234779,0
+AAAU.US,D,20201209,000000,18.47,18.48,18.18,18.31,538152,0
+AAAU.US,D,20201210,000000,18.35,18.42,18.23,18.27,121356,0
+AAAU.US,D,20201211,000000,18.27,18.39,18.27,18.31,220929,0
+AAAU.US,D,20201214,000000,18.26,18.31,18.15,18.2,434039,0
+AAAU.US,D,20201215,000000,18.4,18.47,18.38,18.46,472963,0
+AAAU.US,D,20201216,000000,18.49,18.58,18.37,18.57,708910,0
+AAAU.US,D,20201217,000000,18.82,18.88,18.75,18.76,644836,0
+AAAU.US,D,20201218,000000,18.76,18.78,18.7,18.72,363750,0
+AAAU.US,D,20201221,000000,18.7,18.7799,18.66,18.67,634309,0
+AAAU.US,D,20201222,000000,18.7,18.71,18.51,18.53,433194,0
+AAAU.US,D,20201223,000000,18.6,18.7,18.58,18.64,305780,0
+AAAU.US,D,20201224,000000,18.65,18.72,18.6339,18.71,168103,0
+AAAU.US,D,20201228,000000,18.8,18.88,18.64,18.66,487893,0
+AAAU.US,D,20201229,000000,18.7,18.78,18.65,18.71,432624,0
+AAAU.US,D,20201230,000000,18.74,18.87,18.73,18.87,400169,0
+AAAU.US,D,20201231,000000,18.89,18.94,18.83,18.94,282507,0
+AAAU.US,D,20210104,000000,19.33,19.36,19.2243,19.35,767803,0
+AAAU.US,D,20210105,000000,19.42,19.44,19.311,19.41,607039,0
+AAAU.US,D,20210106,000000,19.27,19.2734,18.931,19.1,1425685,0
+AAAU.US,D,20210107,000000,19.07,19.1,18.991,19.05,330201,0
+AAAU.US,D,20210108,000000,18.78,18.78,18.2199,18.41,1217343,0
+AAAU.US,D,20210111,000000,18.27,18.44,18.27,18.38,441658,0
+AAAU.US,D,20210112,000000,18.39,18.49,18.3,18.49,497791,0
+AAAU.US,D,20210113,000000,18.45,18.52,18.39,18.4,665271,0
+AAAU.US,D,20210114,000000,18.41,18.5,18.34,18.4,682543,0
+AAAU.US,D,20210115,000000,18.36,18.3681,18.16,18.18,333501,0
+AAAU.US,D,20210119,000000,18.34,18.35,18.26,18.31,3583063,0
+AAAU.US,D,20210120,000000,18.52,18.63,18.46,18.63,355521,0
+AAAU.US,D,20210121,000000,18.6,18.63,18.53,18.62,222048,0
+AAAU.US,D,20210122,000000,18.37,18.5,18.31,18.47,539735,0
+AAAU.US,D,20210125,000000,18.55,18.575,18.4,18.47,632252,0
+AAAU.US,D,20210126,000000,18.47,18.5,18.42,18.44,3794046,0
+AAAU.US,D,20210127,000000,18.37,18.41,18.24,18.34,569630,0
+AAAU.US,D,20210128,000000,18.5,18.55,18.275,18.33,614107,0
+AAAU.US,D,20210129,000000,18.56,18.59,18.345,18.35,616268,0
+AAAU.US,D,20210201,000000,18.58,18.61,18.49,18.52,573705,0
+AAAU.US,D,20210202,000000,18.31,18.32,18.22,18.27,353525,0
+AAAU.US,D,20210203,000000,18.29,18.32,18.22,18.25,538555,0
+AAAU.US,D,20210204,000000,17.86,17.88,17.78,17.85,845727,0
+AAAU.US,D,20210205,000000,17.93,18.07,17.9101,18.04,398329,0
+AAAU.US,D,20210208,000000,18.27,18.3,18.22,18.23,773919,0
+AAAU.US,D,20210209,000000,18.32,18.3799,18.25,18.27,582327,0
+AAAU.US,D,20210210,000000,18.38,18.39,18.27,18.34,792393,0
+AAAU.US,D,20210211,000000,18.35,18.36,18.135,18.17,393082,0
+AAAU.US,D,20210212,000000,18.09,18.22,18.04,18.12,606662,0
+AAAU.US,D,20210216,000000,17.85,18.0599,17.815,17.86,575567,0
+AAAU.US,D,20210217,000000,17.74,17.77,17.62,17.66,1029016,0
+AAAU.US,D,20210218,000000,17.73,17.765,17.6,17.66,796340,0
+AAAU.US,D,20210219,000000,17.7,17.83,17.7,17.75,780555,0
+AAAU.US,D,20210222,000000,17.91,18.04,17.88,18,572346,0
+AAAU.US,D,20210223,000000,18.01,18.03,17.88,17.95,1068306,0
+AAAU.US,D,20210224,000000,17.8,17.96,17.76,17.95,982591,0
+AAAU.US,D,20210225,000000,17.73,17.8099,17.57,17.62,1380125,0
+AAAU.US,D,20210226,000000,17.53,17.53,17.1,17.19,1249130,0
+AAAU.US,D,20210301,000000,17.3,17.35,17.12,17.16,505469,0
+AAAU.US,D,20210302,000000,17.19,17.2985,17.127,17.24,369515,0
+AAAU.US,D,20210303,000000,17.07,17.17,16.94,17.06,1214672,0
+AAAU.US,D,20210304,000000,17.06,17.14,16.83,16.89,1146668,0
+AAAU.US,D,20210305,000000,16.95,16.97,16.84,16.9,304127,0
+AAAU.US,D,20210308,000000,16.84,16.85,16.69,16.72,593114,0
+AAAU.US,D,20210309,000000,17.06,17.12,17.035,17.08,387400,0
+AAAU.US,D,20210310,000000,17.1,17.1789,17.06,17.16,346773,0
+AAAU.US,D,20210311,000000,17.16,17.2,17.12,17.15,1166155,0
+AAAU.US,D,20210312,000000,16.94,17.177,16.93,17.16,735120,0
+AAAU.US,D,20210315,000000,17.23,17.265,17.15,17.23,386921,0
+AAAU.US,D,20210316,000000,17.26,17.33,17.2,17.25,324143,0
+AAAU.US,D,20210317,000000,17.25,17.435,17.16,17.36,509991,0
+AAAU.US,D,20210318,000000,17.1,17.29,17.1,17.28,385540,0
+AAAU.US,D,20210319,000000,17.26,17.365,17.26,17.33,239732,0
+AAAU.US,D,20210322,000000,17.25,17.33,17.22,17.31,358584,0
+AAAU.US,D,20210323,000000,17.27,17.27,17.17,17.18,589141,0
+AAAU.US,D,20210324,000000,17.24,17.3,17.2,17.24,722336,0
+AAAU.US,D,20210325,000000,17.31,17.37,17.14,17.2,968800,0
+AAAU.US,D,20210326,000000,17.17,17.28,17.17,17.24,387788,0
+AAAU.US,D,20210329,000000,17.15,17.16,16.99,17.02,416380,0
+AAAU.US,D,20210330,000000,16.77,16.8,16.732,16.75,458382,0
+AAAU.US,D,20210331,000000,16.78,17.065,16.78,16.99,280792,0
+AAAU.US,D,20210401,000000,17.16,17.22,17.14,17.2,386936,0
+AAAU.US,D,20210405,000000,17.16,17.25,17.15,17.21,240103,0
+AAAU.US,D,20210406,000000,17.28,17.3781,17.28,17.33,685988,0
+AAAU.US,D,20210407,000000,17.31,17.34,17.27,17.3,371052,0
+AAAU.US,D,20210408,000000,17.43,17.4999,17.43,17.48,375018,0
+AAAU.US,D,20210409,000000,17.3,17.38,17.26,17.34,828149,0
+AAAU.US,D,20210412,000000,17.28,17.291,17.19,17.23,549692,0
+AAAU.US,D,20210413,000000,17.33,17.4,17.32,17.37,406875,0
+AAAU.US,D,20210414,000000,17.3,17.3181,17.247,17.28,205516,0
+AAAU.US,D,20210415,000000,17.42,17.61,17.42,17.57,495786,0
+AAAU.US,D,20210416,000000,17.65,17.72,17.635,17.68,505167,0
+AAAU.US,D,20210419,000000,17.63,17.6799,17.61,17.62,470306,0
+AAAU.US,D,20210420,000000,17.61,17.7182,17.6,17.7,434622,0
+AAAU.US,D,20210421,000000,17.75,17.89,17.75,17.87,787133,0
+AAAU.US,D,20210422,000000,17.76,17.8,17.69,17.74,280148,0
+AAAU.US,D,20210423,000000,17.79,17.8,17.62,17.68,301082,0
+AAAU.US,D,20210426,000000,17.72,17.73,17.65,17.73,515624,0
+AAAU.US,D,20210427,000000,17.74,17.76,17.6701,17.69,239519,0
+AAAU.US,D,20210428,000000,17.62,17.74,17.59,17.74,419334,0
+AAAU.US,D,20210429,000000,17.6,17.67,17.49,17.67,562707,0
+AAAU.US,D,20210430,000000,17.63,17.635,17.56,17.6,431196,0
+AAAU.US,D,20210503,000000,17.8,17.89,17.795,17.83,382894,0
+AAAU.US,D,20210504,000000,17.82,17.9,17.63,17.69,594040,0
+AAAU.US,D,20210505,000000,17.71,17.78,17.71,17.78,176822,0
+AAAU.US,D,20210506,000000,17.85,18.09,17.84,18.07,472160,0
+AAAU.US,D,20210507,000000,18.23,18.3299,18.17,18.22,365434,0
+AAAU.US,D,20210510,000000,18.36,18.36,18.2587,18.29,157033,0
+AAAU.US,D,20210511,000000,18.12,18.3,18.1,18.3,264117,0
+AAAU.US,D,20210512,000000,18.21,18.2581,18.1,18.12,655214,0
+AAAU.US,D,20210513,000000,18.11,18.19,18.09,18.19,216880,0
+AAAU.US,D,20210514,000000,18.29,18.35,18.26,18.34,209275,0
+AAAU.US,D,20210517,000000,18.42,18.59,18.42,18.57,304085,0
+AAAU.US,D,20210518,000000,18.62,18.62,18.54,18.61,219799,0
+AAAU.US,D,20210519,000000,18.62,18.805,18.54,18.61,922050,0
+AAAU.US,D,20210520,000000,18.64,18.75,18.6101,18.69,604056,0
+AAAU.US,D,20210521,000000,18.77,18.79,18.62,18.7,342643,0
+AAAU.US,D,20210524,000000,18.72,18.765,18.685,18.75,296803,0
+AAAU.US,D,20210525,000000,18.73,18.91,18.71,18.91,505692,0
+AAAU.US,D,20210526,000000,18.96,18.98,18.82,18.87,383177,0
+AAAU.US,D,20210527,000000,18.85,18.8979,18.79,18.89,254304,0
+AAAU.US,D,20210528,000000,18.87,18.9589,18.84,18.945,409008,0
+AAAU.US,D,20210601,000000,18.99,18.995,18.833,18.9,393685,0
+AAAU.US,D,20210602,000000,18.95,19,18.92,19,321321,0
+AAAU.US,D,20210603,000000,18.69,18.69,18.56,18.63,252973,0
+AAAU.US,D,20210604,000000,18.78,18.87,18.78,18.83,294293,0
+AAAU.US,D,20210607,000000,18.8,18.91,18.775,18.91,387089,0
+AAAU.US,D,20210608,000000,18.84,18.87,18.75,18.845,687787,0
+AAAU.US,D,20210609,000000,18.86,18.89,18.79,18.81,343549,0
+AAAU.US,D,20210610,000000,18.77,18.9,18.7501,18.88,353035,0
+AAAU.US,D,20210611,000000,18.75,18.755,18.66,18.68,381113,0
+AAAU.US,D,20210614,000000,18.41,18.6,18.39,18.565,348784,0
+AAAU.US,D,20210615,000000,18.58,18.5801,18.43,18.5,198980,0
+AAAU.US,D,20210616,000000,18.49,18.54,18.18,18.19,514942,0
+AAAU.US,D,20210617,000000,17.74,17.81,17.59,17.63,646089,0
+AAAU.US,D,20210618,000000,17.65,17.71,17.54,17.54,379684,0
+AAAU.US,D,20210621,000000,17.7,17.77,17.65,17.75,317523,0
+AAAU.US,D,20210622,000000,17.69,17.74,17.65,17.68,290760,0
+AAAU.US,D,20210623,000000,17.75,17.85,17.65,17.65,536251,0
+AAAU.US,D,20210624,000000,17.75,17.76,17.65,17.66,352014,0
+AAAU.US,D,20210625,000000,17.81,17.81,17.67,17.71,248017,0
+AAAU.US,D,20210628,000000,17.72,17.73,17.685,17.71,250895,0
+AAAU.US,D,20210629,000000,17.48,17.5681,17.44,17.53,368650,0
+AAAU.US,D,20210630,000000,17.5,17.65,17.47,17.6,303143,0
+AAAU.US,D,20210701,000000,17.71,17.73,17.6,17.67,217516,0
+AAAU.US,D,20210702,000000,17.8,17.825,17.69,17.78,258520,0
+AAAU.US,D,20210706,000000,17.99,18.03,17.81,17.87,510314,0
+AAAU.US,D,20210707,000000,17.93,17.99,17.89,17.95,289058,0
+AAAU.US,D,20210708,000000,18.06,18.06,17.85,17.93,210354,0
+AAAU.US,D,20210709,000000,17.95,18.03,17.93,17.985,317357,0
+AAAU.US,D,20210712,000000,17.94,17.98,17.8314,17.97,477207,0
+AAAU.US,D,20210713,000000,18.01,18.055,17.965,17.9986,259057,0
+AAAU.US,D,20210714,000000,18.16,18.18,18.1099,18.18,373942,0
+AAAU.US,D,20210715,000000,18.17,18.205,18.11,18.2,265368,0
+AAAU.US,D,20210716,000000,18.15,18.17,18,18.01,258768,0
+AAAU.US,D,20210719,000000,18.01,18.06,17.96,18.02,449142,0
+AAAU.US,D,20210720,000000,18.12,18.145,17.97,18.0015,235892,0
+AAAU.US,D,20210721,000000,17.9,17.9687,17.88,17.95,274916,0
+AAAU.US,D,20210722,000000,17.92,17.9899,17.87,17.98,387573,0
+AAAU.US,D,20210723,000000,17.91,17.95,17.86,17.93,192936,0
+AAAU.US,D,20210726,000000,17.92,17.95,17.8701,17.88,282730,0
+AAAU.US,D,20210727,000000,17.94,17.95,17.855,17.92,431051,0
+AAAU.US,D,20210728,000000,17.89,18,17.86,18,235374,0
+AAAU.US,D,20210729,000000,18.15,18.23,18.1401,18.19,240400,0
+AAAU.US,D,20210730,000000,18.16,18.18,18.01,18.06,161365,0
+AAAU.US,D,20210802,000000,18.01,18.095,17.97,18.04,440927,0
+AAAU.US,D,20210803,000000,18.02,18.05,17.995,18.03,195984,0
+AAAU.US,D,20210804,000000,18.2,18.22,17.962,18.02,574515,0
+AAAU.US,D,20210805,000000,18.01,18.01,17.89,17.96,313823,0
+AAAU.US,D,20210806,000000,17.64,17.64,17.49,17.5,420911,0
+AAAU.US,D,20210809,000000,17.34,17.36,17.16,17.2,379291,0
+AAAU.US,D,20210810,000000,17.17,17.23,17.0878,17.21,362764,0
+AAAU.US,D,20210811,000000,17.36,17.45,17.3,17.43,282052,0
+AAAU.US,D,20210812,000000,17.41,17.445,17.33,17.445,336411,0
+AAAU.US,D,20210813,000000,17.54,17.6972,17.53,17.69,211930,0
+AAAU.US,D,20210816,000000,17.73,17.7999,17.7101,17.79,134342,0
+AAAU.US,D,20210817,000000,17.8,17.8279,17.7199,17.7559,168387,0
+AAAU.US,D,20210818,000000,17.77,17.8,17.69,17.765,189406,0
+AAAU.US,D,20210819,000000,17.78,17.79,17.67,17.71,80998,0
+AAAU.US,D,20210820,000000,17.75,17.765,17.69,17.73,135827,0
+AAAU.US,D,20210823,000000,17.96,17.96,17.86,17.93,258538,0
+AAAU.US,D,20210824,000000,17.98,17.999,17.93,17.94,134439,0
+AAAU.US,D,20210825,000000,17.86,17.86,17.74,17.81,534331,0
+AAAU.US,D,20210826,000000,17.79,17.8653,17.74,17.83,170796,0
+AAAU.US,D,20210827,000000,17.82,18.1,17.75,18.095,258806,0
+AAAU.US,D,20210830,000000,18.05,18.055,17.985,18.01,168899,0
+AAAU.US,D,20210831,000000,18,18.07,17.95,18.06,211922,0
+AAAU.US,D,20210901,000000,18.06,18.08,18,18.05,266539,0
+AAAU.US,D,20210902,000000,18.03,18.04,17.9625,18.01,136572,0
+AAAU.US,D,20210903,000000,18.14,18.2333,18.1001,18.1898,200555,0
+AAAU.US,D,20210907,000000,18.04,18.05,17.8298,17.84,237432,0
+AAAU.US,D,20210908,000000,17.86,17.87,17.73,17.78,339341,0
+AAAU.US,D,20210909,000000,17.89,17.89,17.7526,17.87,218718,0
+AAAU.US,D,20210910,000000,17.85,17.87,17.78,17.79,86543,0
+AAAU.US,D,20210913,000000,17.82,17.88,17.81,17.84,84331,0
+AAAU.US,D,20210914,000000,17.88,17.985,17.81,17.95,108604,0
+AAAU.US,D,20210915,000000,17.89,17.895,17.82,17.85,160682,0
+AAAU.US,D,20210916,000000,17.49,17.49,17.38,17.45,342799,0
+AAAU.US,D,20210917,000000,17.43,17.47,17.39,17.42,246355,0
+AAAU.US,D,20210920,000000,17.48,17.57,17.46,17.545,245871,0
+AAAU.US,D,20210921,000000,17.62,17.719,17.61,17.66,112389,0
+AAAU.US,D,20210922,000000,17.65,17.7771,17.56,17.6,1066120,0
+AAAU.US,D,20210923,000000,17.46,17.46,17.37,17.39,252226,0
+AAAU.US,D,20210924,000000,17.34,17.44,17.31,17.38,211154,0
+AAAU.US,D,20210927,000000,17.42,17.4704,17.3933,17.4,131105,0
+AAAU.US,D,20210928,000000,17.32,17.32,17.2001,17.24,288132,0
+AAAU.US,D,20210929,000000,17.27,17.3,17.125,17.17,280874,0
+AAAU.US,D,20210930,000000,17.3,17.53,17.27,17.46,266481,0
+AAAU.US,D,20211001,000000,17.48,17.55,17.44,17.51,400802,0
+AAAU.US,D,20211004,000000,17.42,17.605,17.39,17.59,321496,0
+AAAU.US,D,20211005,000000,17.44,17.535,17.4,17.5,201059,0
+AAAU.US,D,20211006,000000,17.47,17.55,17.46,17.55,205963,0
+AAAU.US,D,20211007,000000,17.44,17.53,17.44,17.46,55319,0
+AAAU.US,D,20211008,000000,17.69,17.7,17.47,17.48,207835,0
+AAAU.US,D,20211011,000000,17.46,17.5099,17.43,17.43,71519,0
+AAAU.US,D,20211012,000000,17.51,17.58,17.48,17.52,159204,0
+AAAU.US,D,20211013,000000,17.57,17.85,17.57,17.82,130259,0
+AAAU.US,D,20211014,000000,17.88,17.9,17.85,17.8644,149484,0
+AAAU.US,D,20211015,000000,17.6,17.66,17.56,17.58,131771,0
+AAAU.US,D,20211018,000000,17.6,17.61,17.53,17.55,105867,0
+AAAU.US,D,20211019,000000,17.7,17.71,17.5744,17.61,83625,0
+AAAU.US,D,20211020,000000,17.69,17.77,17.65,17.76,122128,0
+AAAU.US,D,20211021,000000,17.74,17.75,17.685,17.74,122125,0
+AAAU.US,D,20211022,000000,17.94,18.02,17.74,17.85,215565,0
+AAAU.US,D,20211025,000000,17.95,18,17.93,17.97,280791,0
+AAAU.US,D,20211026,000000,17.86,17.86,17.7221,17.83,311625,0
+AAAU.US,D,20211027,000000,17.83,17.89,17.75,17.885,288478,0
+AAAU.US,D,20211028,000000,17.96,18,17.82,17.87,183596,0
+AAAU.US,D,20211029,000000,17.69,17.74,17.63,17.73,213673,0
+AAAU.US,D,20211101,000000,17.8,17.8557,17.77,17.83,216429,0
+AAAU.US,D,20211102,000000,17.82,17.83,17.765,17.78,157496,0
+AAAU.US,D,20211103,000000,17.6,17.6458,17.49,17.64,336774,0
+AAAU.US,D,20211104,000000,17.81,17.885,17.81,17.83,236965,0
+AAAU.US,D,20211105,000000,17.91,18.07,17.86,18.06,360199,0
+AAAU.US,D,20211108,000000,18.13,18.16,18.1,18.14,163345,0
+AAAU.US,D,20211109,000000,18.17,18.215,18.105,18.21,170583,0
+AAAU.US,D,20211110,000000,18.46,18.56,18.31,18.41,399818,0
+AAAU.US,D,20211111,000000,18.5,18.5301,18.4829,18.525,232125,0
+AAAU.US,D,20211112,000000,18.46,18.575,18.45,18.56,302134,0
+AAAU.US,D,20211115,000000,18.53,18.57,18.48,18.53,272219,0
+AAAU.US,D,20211116,000000,18.52,18.555,18.39,18.4,504171,0
+AAAU.US,D,20211117,000000,18.54,18.57,18.495,18.56,286857,0
+AAAU.US,D,20211118,000000,18.51,18.55,18.46,18.5,230021,0
+AAAU.US,D,20211119,000000,18.47,18.5187,18.33,18.37,225225,0
+AAAU.US,D,20211122,000000,18.08,18.13,17.92,17.94,345466,0
+AAAU.US,D,20211123,000000,17.79,17.83,17.7145,17.8,276567,0
+AAAU.US,D,20211124,000000,17.73,17.81,17.7,17.78,269943,0
+AAAU.US,D,20211126,000000,17.95,17.95,17.705,17.75,334606,0
+AAAU.US,D,20211129,000000,17.75,17.79,17.71,17.73,171900,0
+AAAU.US,D,20211130,000000,17.84,17.98,17.595,17.61,250728,0
+AAAU.US,D,20211201,000000,17.74,17.81,17.675,17.675,171463,0
+AAAU.US,D,20211202,000000,17.65,17.655,17.515,17.58,278397,0
+AAAU.US,D,20211203,000000,17.62,17.755,17.57,17.72,151971,0
+AAAU.US,D,20211206,000000,17.67,17.74,17.66,17.68,182507,0
+AAAU.US,D,20211207,000000,17.68,17.77,17.68,17.74,160450,0
+AAAU.US,D,20211208,000000,17.72,17.76,17.7,17.74,132764,0
+AAAU.US,D,20211209,000000,17.71,17.72,17.63,17.65,141119,0
+AAAU.US,D,20211210,000000,17.73,17.7528,17.68,17.72,127581,0
+AAAU.US,D,20211213,000000,17.75,17.785,17.735,17.77,161087,0
+AAAU.US,D,20211214,000000,17.58,17.67,17.57,17.6099,172597,0
+AAAU.US,D,20211215,000000,17.59,17.7,17.45,17.6802,203790,0
+AAAU.US,D,20211216,000000,17.76,17.89,17.76,17.89,274194,0
+AAAU.US,D,20211217,000000,17.96,17.99,17.855,17.855,110987,0
+AAAU.US,D,20211220,000000,17.87,17.87,17.78,17.79,266957,0
+AAAU.US,D,20211221,000000,17.85,17.855,17.74,17.77,100046,0
+AAAU.US,D,20211222,000000,17.84,17.94,17.785,17.93,57205,0
+AAAU.US,D,20211223,000000,17.94,17.9999,17.89,17.99,101432,0
+AAAU.US,D,20211227,000000,17.98,18.0295,17.955,18.01,200392,0
+AAAU.US,D,20211228,000000,18.02,18.04,17.94,17.94,123737,0
+AAAU.US,D,20211229,000000,17.8,17.945,17.8,17.93,272015,0
+AAAU.US,D,20211230,000000,17.91,18.06,17.91,18.06,120774,0
+AAAU.US,D,20211231,000000,18.14,18.19,18.0935,18.18,141334,0
+AAAU.US,D,20220103,000000,17.97,17.98,17.88,17.91,195108,0
+AAAU.US,D,20220104,000000,17.97,18.05,17.9561,18.05,79174,0
+AAAU.US,D,20220105,000000,18.16,18.18,17.98,18,165370,0
+AAAU.US,D,20220106,000000,17.79,17.8425,17.76,17.77,193233,0
+AAAU.US,D,20220107,000000,17.8,17.875,17.7668,17.86,84086,0
+AAAU.US,D,20220110,000000,17.82,17.91,17.805,17.91,135024,0
+AAAU.US,D,20220111,000000,17.93,18.13,17.92,18.13,136981,0
+AAAU.US,D,20220112,000000,18.12,18.17,18.09,18.17,121847,0
+AAAU.US,D,20220113,000000,18.09,18.11,18.02,18.11,124819,0
+AAAU.US,D,20220114,000000,18.12,18.145,18.04,18.05,105789,0
+AAAU.US,D,20220118,000000,18.05,18.08,18,18.02,129942,0
+AAAU.US,D,20220119,000000,18.14,18.32,18.13,18.31,128597,0
+AAAU.US,D,20220120,000000,18.34,18.37,18.26,18.28,110428,0
+AAAU.US,D,20220121,000000,18.32,18.32,18.1701,18.21,107822,0
+AAAU.US,D,20220124,000000,18.29,18.315,18.1899,18.3,382395,0
+AAAU.US,D,20220125,000000,18.31,18.4199,18.29,18.37,334944,0
+AAAU.US,D,20220126,000000,18.25,18.2789,18.05,18.08,14338158,0
+AAAU.US,D,20220127,000000,17.89,17.99,17.81,17.84,1406633,0
+AAAU.US,D,20220128,000000,17.73,17.82,17.71,17.77,584853,0
+AAAU.US,D,20220131,000000,17.87,17.89,17.83,17.885,205894,0
+AAAU.US,D,20220201,000000,17.93,17.97,17.87,17.91,249290,0
+AAAU.US,D,20220202,000000,17.92,17.9933,17.91,17.96,305820,0
+AAAU.US,D,20220203,000000,17.9,17.96,17.7799,17.94,385165,0
+AAAU.US,D,20220204,000000,17.89,17.98,17.88,17.97,217919,0
+AAAU.US,D,20220207,000000,18.04,18.12,18.011,18.1,139649,0
+AAAU.US,D,20220208,000000,18.1,18.17,18.09,18.15,154658,0
+AAAU.US,D,20220209,000000,18.17,18.25,18.1544,18.21,244859,0
+AAAU.US,D,20220210,000000,18.15,18.305,18.14,18.16,390673,0
+AAAU.US,D,20220211,000000,18.18,18.54,18.175,18.49,1133791,0
+AAAU.US,D,20220214,000000,18.5,18.625,18.49,18.6,393990,0
+AAAU.US,D,20220215,000000,18.43,18.4499,18.35,18.41,194763,0
+AAAU.US,D,20220216,000000,18.46,18.61,18.46,18.6,192365,0
+AAAU.US,D,20220217,000000,18.81,18.89,18.78,18.875,735969,0
+AAAU.US,D,20220218,000000,18.85,18.865,18.79,18.86,252855,0
+AAAU.US,D,20220222,000000,18.92,18.9507,18.8292,18.89,419443,0
+AAAU.US,D,20220223,000000,18.89,18.9899,18.88,18.97,208142,0
+AAAU.US,D,20220224,000000,19.44,19.44,18.67,18.86,2235167,0
+AAAU.US,D,20220225,000000,18.79,18.81,18.7144,18.79,359191,0
+AAAU.US,D,20220228,000000,19.03,19.05,18.795,18.99,1131978,0
+AAAU.US,D,20220301,000000,19.07,19.345,19.06,19.34,1413683,0
+AAAU.US,D,20220302,000000,19.18,19.23,19.04,19.14,1836238,0
+AAAU.US,D,20220303,000000,19.15,19.295,19.11,19.25,578524,0
+AAAU.US,D,20220304,000000,19.39,19.58,19.305,19.5593,1331449,0
+AAAU.US,D,20220307,000000,19.65,19.869,19.61,19.85,1644835,0
+AAAU.US,D,20220308,000000,20.06,20.57,20.04,20.39,2546151,0
+AAAU.US,D,20220309,000000,19.8,19.928,19.67,19.79,1198978,0
+AAAU.US,D,20220310,000000,19.9,19.94,19.7,19.84,1550480,0
+AAAU.US,D,20220311,000000,19.57,19.78,19.53,19.7,1518658,0
+AAAU.US,D,20220314,000000,19.48,19.5057,19.37,19.41,468496,0
+AAAU.US,D,20220315,000000,19.07,19.1764,18.95,19.04,729506,0
+AAAU.US,D,20220316,000000,19.08,19.18,18.835,19.17,1090282,0
+AAAU.US,D,20220317,000000,19.29,19.3799,19.2363,19.26,617732,0
+AAAU.US,D,20220318,000000,19.16,19.2599,19.0603,19.08,737625,0
+AAAU.US,D,20220321,000000,19.11,19.29,19.1,19.23,1043435,0
+AAAU.US,D,20220322,000000,19.13,19.13,18.985,19.1,372353,0
+AAAU.US,D,20220323,000000,19.2,19.36,19.1399,19.34,238815,0
+AAAU.US,D,20220324,000000,19.42,19.5399,19.36,19.5,451890,0
+AAAU.US,D,20220325,000000,19.35,19.4959,19.3177,19.42,639021,0
+AAAU.US,D,20220328,000000,19.21,19.305,19.05,19.07,509037,0
+AAAU.US,D,20220329,000000,18.86,19.09,18.82,19.03,9207631,0
+AAAU.US,D,20220330,000000,19.14,19.255,19.13,19.215,859874,0
+AAAU.US,D,20220331,000000,19.26,19.36,19.22,19.23,724480,0
+AAAU.US,D,20220401,000000,19.13,19.203,19.061,19.11,1559872,0
+AAAU.US,D,20220404,000000,19.2,19.25,19.13,19.2025,1292352,0
+AAAU.US,D,20220405,000000,19.25,19.31,19.0599,19.08,521795,0
+AAAU.US,D,20220406,000000,19.14,19.19,19.0399,19.13,411717,0
+AAAU.US,D,20220407,000000,19.16,19.26,19.15,19.19,348971,0
+AAAU.US,D,20220408,000000,19.23,19.3599,19.23,19.31,1074990,0
+AAAU.US,D,20220411,000000,19.51,19.5239,19.29,19.41,1129997,0
+AAAU.US,D,20220412,000000,19.58,19.6557,19.48,19.57,1059428,0
+AAAU.US,D,20220413,000000,19.65,19.69,19.6099,19.65,354569,0
+AAAU.US,D,20220414,000000,19.63,19.63,19.49,19.59,592409,0
+AAAU.US,D,20220418,000000,19.79,19.8101,19.635,19.65,513638,0
+AAAU.US,D,20220419,000000,19.51,19.5599,19.31,19.345,572773,0
+AAAU.US,D,20220420,000000,19.35,19.45,19.32,19.45,525446,0
+AAAU.US,D,20220421,000000,19.35,19.4101,19.25,19.38,500799,0
+AAAU.US,D,20220422,000000,19.25,19.335,19.14,19.19,778434,0
+AAAU.US,D,20220425,000000,18.87,18.9,18.79,18.86,1903574,0
+AAAU.US,D,20220426,000000,18.94,18.9899,18.835,18.87,707797,0
+AAAU.US,D,20220427,000000,18.8,18.805,18.6899,18.77,4754751,0
+AAAU.US,D,20220428,000000,18.82,18.8499,18.719,18.835,1082697,0
+AAAU.US,D,20220429,000000,18.96,19.0199,18.82,18.835,1934143,0
+AAAU.US,D,20220502,000000,18.5,18.5957,18.42,18.5,1631602,0
+AAAU.US,D,20220503,000000,18.51,18.655,18.51,18.535,824453,0
+AAAU.US,D,20220504,000000,18.56,18.7799,18.49,18.72,1765973,0
+AAAU.US,D,20220505,000000,18.92,18.92,18.6048,18.65,2065903,0
+AAAU.US,D,20220506,000000,18.67,18.8,18.62,18.68,640366,0
+AAAU.US,D,20220509,000000,18.57,18.57,18.4,18.41,915408,0
+AAAU.US,D,20220510,000000,18.51,18.52,18.21,18.27,12582412,0
+AAAU.US,D,20220511,000000,18.36,18.4499,18.34,18.41,2775816,0
+AAAU.US,D,20220512,000000,18.33,18.37,18.095,18.125,2750350,0
+AAAU.US,D,20220513,000000,17.92,18.065,17.8999,17.97,1342319,0
+AAAU.US,D,20220516,000000,17.93,18.15,17.93,18.14,1563164,0
+AAAU.US,D,20220517,000000,18.16,18.16,18.015,18.04,1434518,0
+AAAU.US,D,20220518,000000,18.01,18.1257,17.9855,18.04,229230,0
+AAAU.US,D,20220519,000000,18.27,18.3699,18.2,18.31,528676,0
+AAAU.US,D,20220520,000000,18.29,18.3459,18.21,18.32,468030,0
+AAAU.US,D,20220523,000000,18.44,18.462,18.355,18.41,883445,0
+AAAU.US,D,20220524,000000,18.47,18.57,18.47,18.5425,512105,0
+AAAU.US,D,20220525,000000,18.41,18.44,18.29,18.425,713221,0
+AAAU.US,D,20220526,000000,18.33,18.41,18.3,18.4,1166793,0
+AAAU.US,D,20220527,000000,18.45,18.48,18.385,18.41,1406583,0
+AAAU.US,D,20220531,000000,18.4,18.43,18.225,18.235,1727678,0
+AAAU.US,D,20220601,000000,18.33,18.37,18.25,18.345,800814,0
+AAAU.US,D,20220602,000000,18.49,18.579,18.48,18.565,743849,0
+AAAU.US,D,20220603,000000,18.49,18.53,18.3491,18.38,3588426,0
+AAAU.US,D,20220606,000000,18.41,18.4187,18.285,18.3,837708,0
+AAAU.US,D,20220607,000000,18.33,18.435,18.32,18.42,1246072,0
+AAAU.US,D,20220608,000000,18.41,18.47,18.39,18.395,792322,0
+AAAU.US,D,20220609,000000,18.36,18.38,18.2757,18.345,1205939,0
+AAAU.US,D,20220610,000000,18.21,18.635,18.1624,18.595,3207761,0
+AAAU.US,D,20220613,000000,18.24,18.255,18.07,18.11,2131281,0
+AAAU.US,D,20220614,000000,18.07,18.08,17.93,17.96,962751,0
+AAAU.US,D,20220615,000000,18.15,18.29,18.0169,18.19,1233428,0
+AAAU.US,D,20220616,000000,18.16,18.4,18.13,18.395,1254434,0
+AAAU.US,D,20220617,000000,18.34,18.3599,18.2101,18.25,1530908,0
+AAAU.US,D,20220621,000000,18.22,18.31,18.1699,18.185,957137,0
+AAAU.US,D,20220622,000000,18.27,18.35,18.235,18.25,1310304,0
+AAAU.US,D,20220623,000000,18.25,18.33,18.1,18.135,605744,0
+AAAU.US,D,20220624,000000,18.13,18.185,18.09,18.12,512564,0
+AAAU.US,D,20220627,000000,18.18,18.1863,18.085,18.1,689296,0
+AAAU.US,D,20220628,000000,18.12,18.12,18.0595,18.075,629252,0
+AAAU.US,D,20220629,000000,18.17,18.1899,18.02,18.07,1273094,0
+AAAU.US,D,20220630,000000,18.05,18.09,17.92,17.94,1003464,0
+AAAU.US,D,20220701,000000,17.8,17.965,17.79,17.93,816035,0
+AAAU.US,D,20220705,000000,17.82,17.825,17.5101,17.55,1494595,0
+AAAU.US,D,20220706,000000,17.5,17.527,17.205,17.275,675483,0
+AAAU.US,D,20220707,000000,17.3,17.3633,17.27,17.29,525849,0
+AAAU.US,D,20220708,000000,17.29,17.4,17.245,17.29,1664706,0
+AAAU.US,D,20220711,000000,17.25,17.31,17.19,17.19,1072935,0
+AAAU.US,D,20220712,000000,17.17,17.215,17.12,17.135,1028031,0
+AAAU.US,D,20220713,000000,17.05,17.33,17.05,17.215,1233084,0
+AAAU.US,D,20220714,000000,16.95,17.02,16.86,16.97,1502388,0
+AAAU.US,D,20220715,000000,16.95,16.961,16.87,16.94,1279975,0
+AAAU.US,D,20220718,000000,17.05,17.09,16.945,16.955,877635,0
+AAAU.US,D,20220719,000000,17,17.03,16.975,16.995,825052,0
+AAAU.US,D,20220720,000000,17.02,17.02,16.84,16.845,553304,0
+AAAU.US,D,20220721,000000,16.86,17.08,16.86,17.075,2769024,0
+AAAU.US,D,20220722,000000,17.1,17.27,17.085,17.12,1166285,0
+AAAU.US,D,20220725,000000,17.12,17.125,17.02,17.07,550516,0
+AAAU.US,D,20220726,000000,17.07,17.0975,17.0293,17.055,319610,0
+AAAU.US,D,20220727,000000,17.04,17.28,17,17.22,960701,0
+AAAU.US,D,20220728,000000,17.4,17.4408,17.35,17.43,1172643,0
+AAAU.US,D,20220729,000000,17.46,17.54,17.4,17.49,176631,0
+AAAU.US,D,20220801,000000,17.58,17.625,17.515,17.58,1538542,0
+AAAU.US,D,20220802,000000,17.66,17.73,17.46,17.53,12098346,0
+AAAU.US,D,20220803,000000,17.55,17.56,17.4199,17.52,1329117,0
+AAAU.US,D,20220804,000000,17.65,17.82,17.62,17.81,1009713,0
+AAAU.US,D,20220805,000000,17.53,17.66,17.53,17.6,1608547,0
+AAAU.US,D,20220808,000000,17.68,17.7693,17.675,17.75,686611,0
+AAAU.US,D,20220809,000000,17.85,17.87,17.77,17.81,637926,0
+AAAU.US,D,20220810,000000,17.82,17.8901,17.755,17.77,880824,0
+AAAU.US,D,20220811,000000,17.8,17.8506,17.72,17.725,662771,0
+AAAU.US,D,20220812,000000,17.8,17.89,17.78,17.885,1034106,0
+AAAU.US,D,20220815,000000,17.68,17.71,17.625,17.66,877377,0
+AAAU.US,D,20220816,000000,17.61,17.6599,17.605,17.63,729738,0
+AAAU.US,D,20220817,000000,17.61,17.61,17.475,17.515,1324006,0
+AAAU.US,D,20220818,000000,17.54,17.57,17.425,17.47,1221565,0
+AAAU.US,D,20220819,000000,17.435,17.435,17.33,17.33,756794,0
+AAAU.US,D,20220822,000000,17.23,17.27,17.1993,17.23,939272,0
+AAAU.US,D,20220823,000000,17.26,17.415,17.255,17.35,5518914,0
+AAAU.US,D,20220824,000000,17.32,17.435,17.31,17.4,1638798,0
+AAAU.US,D,20220825,000000,17.47,17.4735,17.395,17.45,1666760,0
+AAAU.US,D,20220826,000000,17.39,17.435,17.21,17.24,3454064,0
+AAAU.US,D,20220829,000000,17.25,17.33,17.235,17.25,937674,0
+AAAU.US,D,20220830,000000,17.195,17.2,17.085,17.11,1931226,0
+AAAU.US,D,20220831,000000,17,17.105,16.97,16.97,1709369,0
+AAAU.US,D,20220901,000000,16.85,16.88,16.76,16.82,2419533,0
+AAAU.US,D,20220902,000000,16.98,17.055,16.96,16.97,6593754,0
+AAAU.US,D,20220906,000000,16.96,16.98,16.86,16.875,1121604,0
+AAAU.US,D,20220907,000000,16.85,17.065,16.85,17.05,2037697,0
+AAAU.US,D,20220908,000000,17.01,17.035,16.91,16.95,1238174,0
+AAAU.US,D,20220909,000000,17.02,17.08,16.99,17.035,1364934,0
+AAAU.US,D,20220912,000000,17.17,17.2203,17.11,17.12,1994037,0
+AAAU.US,D,20220913,000000,16.88,16.965,16.88,16.89,1673008,0
+AAAU.US,D,20220914,000000,16.9,16.9379,16.8101,16.83,429994,0
+AAAU.US,D,20220915,000000,16.71,16.785,16.48,16.52,999659,0
+AAAU.US,D,20220916,000000,16.48,16.68,16.445,16.61,1352178,0
+AAAU.US,D,20220919,000000,16.5,16.63,16.5,16.61,1064219,0
+AAAU.US,D,20220920,000000,16.52,16.5401,16.4801,16.525,504443,0
+AAAU.US,D,20220921,000000,16.62,16.7509,16.42,16.6,1958179,0
+AAAU.US,D,20220922,000000,16.65,16.6701,16.555,16.59,977707,0
+AAAU.US,D,20220923,000000,16.4,16.4099,16.27,16.31,1895207,0
+AAAU.US,D,20220926,000000,16.32,16.35,16.095,16.12,1848247,0
+AAAU.US,D,20220927,000000,16.23,16.2799,16.14,16.15,2775313,0
+AAAU.US,D,20220928,000000,16.33,16.51,16.31,16.48,1284449,0
+AAAU.US,D,20220929,000000,16.43,16.525,16.33,16.48,1320876,0
+AAAU.US,D,20220930,000000,16.52,16.625,16.48,16.495,347245,0
+AAAU.US,D,20221003,000000,16.56,16.89,16.55,16.875,585071,0
+AAAU.US,D,20221004,000000,16.97,17.16,16.931,17.12,313936,0
+AAAU.US,D,20221005,000000,16.98,17.06,16.885,17.03,188615,0
+AAAU.US,D,20221006,000000,16.99,17.03,16.9496,17.015,85231,0
+AAAU.US,D,20221007,000000,16.88,16.9411,16.81,16.825,79806,0
+AAAU.US,D,20221010,000000,16.62,16.65,16.5361,16.57,147587,0
+AAAU.US,D,20221011,000000,16.57,16.715,16.5193,16.54,184319,0
+AAAU.US,D,20221012,000000,16.575,16.65,16.5544,16.625,118914,0
+AAAU.US,D,20221013,000000,16.36,16.6,16.3001,16.515,490427,0
+AAAU.US,D,20221014,000000,16.42,16.43,16.28,16.305,525706,0
+AAAU.US,D,20221017,000000,16.52,16.55,16.345,16.35,461965,0
+AAAU.US,D,20221018,000000,16.43,16.435,16.335,16.385,521512,0
+AAAU.US,D,20221019,000000,16.21,16.25,16.1547,16.1625,711551,0
+AAAU.US,D,20221020,000000,16.195,16.33,16.125,16.148,579542,0
+AAAU.US,D,20221021,000000,16.205,16.45,16.18,16.43,570827,0
+AAAU.US,D,20221024,000000,16.355,16.41,16.3199,16.38,446331,0
+AAAU.US,D,20221025,000000,16.405,16.49,16.395,16.41,633233,0
+AAAU.US,D,20221026,000000,16.5,16.595,16.495,16.52,534675,0
+AAAU.US,D,20221027,000000,16.495,16.53,16.44,16.495,556599,0
+AAAU.US,D,20221028,000000,16.31,16.35,16.255,16.325,492496,0
+AAAU.US,D,20221031,000000,16.225,16.3,16.195,16.195,622934,0
+AAAU.US,D,20221101,000000,16.39,16.42,16.295,16.355,906109,0
+AAAU.US,D,20221102,000000,16.44,16.565,16.23,16.24,1990395,0
+AAAU.US,D,20221103,000000,16.065,16.2,16.055,16.185,1316811,0
+AAAU.US,D,20221104,000000,16.525,16.69,16.495,16.68,1295994,0
+AAAU.US,D,20221107,000000,16.655,16.69,16.61,16.615,719717,0
+AAAU.US,D,20221108,000000,16.635,17.04,16.6301,16.99,3309345,0
+AAAU.US,D,20221109,000000,16.99,17.095,16.8919,16.915,1868180,0
+AAAU.US,D,20221110,000000,17.32,17.43,17.24,17.425,1503333,0
+AAAU.US,D,20221111,000000,17.475,17.55,17.425,17.54,2085268,0
+AAAU.US,D,20221114,000000,17.505,17.6199,17.5,17.58,1826584,0
+AAAU.US,D,20221115,000000,17.63,17.7204,17.54,17.645,3244616,0
+AAAU.US,D,20221116,000000,17.64,17.665,17.575,17.605,2226729,0
+AAAU.US,D,20221117,000000,17.47,17.495,17.4201,17.475,1521201,0
+AAAU.US,D,20221118,000000,17.425,17.45,17.345,17.35,1968666,0
+AAAU.US,D,20221121,000000,17.315,17.315,17.19,17.255,1035685,0
+AAAU.US,D,20221122,000000,17.3,17.3387,17.24,17.27,1722580,0
+AAAU.US,D,20221123,000000,17.23,17.4,17.2201,17.38,2783475,0
+AAAU.US,D,20221125,000000,17.365,17.4199,17.355,17.395,1052191,0
+AAAU.US,D,20221128,000000,17.365,17.3866,17.26,17.26,3018296,0
+AAAU.US,D,20221129,000000,17.345,17.4487,17.335,17.35,2029888,0
+AAAU.US,D,20221130,000000,17.44,17.57,17.32,17.56,3785049,0
+AAAU.US,D,20221201,000000,17.85,17.905,17.8,17.89,3188988,0
+AAAU.US,D,20221202,000000,17.72,17.86,17.6701,17.835,990423,0
+AAAU.US,D,20221205,000000,17.76,17.775,17.525,17.53,1256673,0
+AAAU.US,D,20221206,000000,17.62,17.65,17.539,17.575,608645,0
+AAAU.US,D,20221207,000000,17.645,17.765,17.625,17.73,865634,0
+AAAU.US,D,20221208,000000,17.76,17.8099,17.71,17.745,472327,0
+AAAU.US,D,20221209,000000,17.835,17.9105,17.7785,17.81,474934,0
+AAAU.US,D,20221212,000000,17.75,17.7591,17.6401,17.66,220356,0
+AAAU.US,D,20221213,000000,18.04,18.1,17.92,17.96,419623,0
+AAAU.US,D,20221214,000000,17.96,17.995,17.83,17.925,451344,0
+AAAU.US,D,20221215,000000,17.675,17.7176,17.608,17.63,224202,0
+AAAU.US,D,20221216,000000,17.7,17.81,17.69,17.785,742185,0
+AAAU.US,D,20221219,000000,17.77,17.82,17.709,17.73,329180,0
+AAAU.US,D,20221220,000000,17.93,18.08,17.92,18.035,609870,0
+AAAU.US,D,20221221,000000,18.025,18.09,17.99,18,379537,0
+AAAU.US,D,20221222,000000,17.895,17.895,17.71,17.78,598812,0
+AAAU.US,D,20221223,000000,17.8,17.89,17.78,17.835,341142,0
+AAAU.US,D,20221227,000000,17.9,18.19,17.9,17.985,362444,0
+AAAU.US,D,20221228,000000,17.91,17.945,17.83,17.9,369175,0
+AAAU.US,D,20221229,000000,17.97,18.055,17.97,18.005,270113,0
+AAAU.US,D,20221230,000000,18.055,18.11,18,18.09,138431,0
+AAAU.US,D,20230103,000000,18.27,18.35,18.14,18.24,319883,0
+AAAU.US,D,20230104,000000,18.43,18.452,18.34,18.41,185055,0
+AAAU.US,D,20230105,000000,18.22,18.23,18.11,18.19,195378,0
+AAAU.US,D,20230106,000000,18.315,18.555,18.2675,18.52,659832,0
+AAAU.US,D,20230109,000000,18.62,18.665,18.545,18.565,675216,0
+AAAU.US,D,20230110,000000,18.63,18.6599,18.57,18.635,344332,0
+AAAU.US,D,20230111,000000,18.64,18.645,18.53,18.62,594752,0
+AAAU.US,D,20230112,000000,18.775,18.845,18.66,18.84,624964,0
+AAAU.US,D,20230113,000000,18.875,19.07,18.87,19.06,892787,0
+AAAU.US,D,20230117,000000,19.01,19.01,18.895,18.94,447994,0
+AAAU.US,D,20230118,000000,19.075,19.1,18.87,18.885,734036,0
+AAAU.US,D,20230119,000000,19.02,19.195,18.995,19.185,716942,0
+AAAU.US,D,20230120,000000,19.095,19.1599,19.06,19.125,446329,0
+AAAU.US,D,20230123,000000,19.025,19.17,18.98,19.16,463477,0
+AAAU.US,D,20230124,000000,19.15,19.225,19.04,19.225,483594,0
+AAAU.US,D,20230125,000000,19.13,19.32,19.13,19.315,731490,0
+AAAU.US,D,20230126,000000,19.215,19.22,19.04,19.14,642612,0
+AAAU.US,D,20230127,000000,19.125,19.17,19.0185,19.1199,744831,0
+AAAU.US,D,20230130,000000,19.125,19.14,19.055,19.07,691243,0
+AAAU.US,D,20230131,000000,19.075,19.155,19.046,19.13,674515,0
+AAAU.US,D,20230201,000000,19.17,19.39,19.0585,19.375,1235442,0
+AAAU.US,D,20230202,000000,19.32,19.32,18.96,18.97,1375068,0
+AAAU.US,D,20230203,000000,18.66,18.7,18.465,18.5,1324940,0
+AAAU.US,D,20230206,000000,18.57,18.6,18.4828,18.54,8385405,0
+AAAU.US,D,20230207,000000,18.525,18.68,18.5097,18.555,789790,0
+AAAU.US,D,20230208,000000,18.665,18.665,18.54,18.6,438883,0
+AAAU.US,D,20230209,000000,18.72,18.72,18.44,18.455,831709,0
+AAAU.US,D,20230210,000000,18.525,18.525,18.415,18.49,799987,0
+AAAU.US,D,20230213,000000,18.415,18.44,18.355,18.38,780314,0
+AAAU.US,D,20230214,000000,18.34,18.5009,18.29,18.4,2583742,0
+AAAU.US,D,20230215,000000,18.195,18.2399,18.15,18.225,1251112,0
+AAAU.US,D,20230216,000000,18.165,18.306,18.13,18.21,986989,0
+AAAU.US,D,20230217,000000,18.115,18.29,18.09,18.265,757861,0
+AAAU.US,D,20230221,000000,18.26,18.29,18.1701,18.2,465986,0
+AAAU.US,D,20230222,000000,18.22,18.2301,18.084,18.09,8822983,0
+AAAU.US,D,20230223,000000,18.115,18.1301,18.04,18.085,837322,0
+AAAU.US,D,20230224,000000,17.965,18.01,17.94,17.96,614238,0
+AAAU.US,D,20230227,000000,18.015,18.056,17.984,18.025,559721,0
+AAAU.US,D,20230228,000000,18.01,18.166,17.9836,18.12,488329,0
+AAAU.US,D,20230301,000000,18.24,18.295,18.195,18.22,448022,0
+AAAU.US,D,20230302,000000,18.185,18.24,18.171,18.21,474065,0
+AAAU.US,D,20230303,000000,18.29,18.41,18.25,18.405,1554631,0
+AAAU.US,D,20230306,000000,18.38,18.386,18.3,18.31,1424286,0
+AAAU.US,D,20230307,000000,18.175,18.18,17.98,17.99,1637008,0
+AAAU.US,D,20230308,000000,17.985,18.09,17.985,17.985,1595873,0
+AAAU.US,D,20230309,000000,18.105,18.2003,18.105,18.155,1140812,0
+AAAU.US,D,20230310,000000,18.345,18.55,18.345,18.55,2207582,0
+AAAU.US,D,20230313,000000,18.86,18.99,18.81,18.97,2859594,0
+AAAU.US,D,20230314,000000,18.93,18.946,18.8,18.87,1678829,0
+AAAU.US,D,20230315,000000,19.08,19.21,18.93,19.005,2525821,0
+AAAU.US,D,20230316,000000,19.15,19.1699,18.975,19.045,2468062,0
+AAAU.US,D,20230317,000000,19.31,19.719,19.29,19.595,2316889,0
+AAAU.US,D,20230320,000000,19.66,19.685,19.495,19.61,1755735,0
+AAAU.US,D,20230321,000000,19.49,19.49,19.19,19.24,2145436,0
+AAAU.US,D,20230322,000000,19.25,19.625,19.24,19.565,2997311,0
+AAAU.US,D,20230323,000000,19.63,19.87,19.595,19.815,2614248,0
+AAAU.US,D,20230324,000000,19.81,19.84,19.595,19.6,2511723,0
+AAAU.US,D,20230327,000000,19.335,19.4399,19.28,19.41,2664420,0
+AAAU.US,D,20230328,000000,19.46,19.59,19.43,19.57,2625498,0
+AAAU.US,D,20230329,000000,19.48,19.555,19.45,19.47,1057702,0
+AAAU.US,D,20230330,000000,19.5,19.676,19.484,19.65,883605,0
+AAAU.US,D,20230331,000000,19.645,19.67,19.51,19.5497,1035240,0
+AAAU.US,D,20230403,000000,19.62,19.75,19.56,19.69,2613571,0
+AAAU.US,D,20230404,000000,19.715,20.085,19.705,20.055,2776702,0
+AAAU.US,D,20230405,000000,20.1,20.15,19.93,20.04,2336019,0
+AAAU.US,D,20230406,000000,19.945,19.9899,19.8495,19.89,3308715,0
+AAAU.US,D,20230410,000000,19.76,19.7773,19.656,19.75,1993119,0
+AAAU.US,D,20230411,000000,19.84,19.9,19.81,19.875,1930128,0
+AAAU.US,D,20230412,000000,20.01,20.02,19.855,19.98,7099687,0
+AAAU.US,D,20230413,000000,20.25,20.32,20.1709,20.23,2650758,0
+AAAU.US,D,20230414,000000,20.075,20.11,19.765,19.885,2197601,0
+AAAU.US,D,20230417,000000,19.84,19.845,19.65,19.8,2679954,0
+AAAU.US,D,20230418,000000,19.77,19.955,19.75,19.875,2330894,0
+AAAU.US,D,20230419,000000,19.675,19.81,19.665,19.775,2379968,0
+AAAU.US,D,20230420,000000,19.86,19.9515,19.825,19.87,2509103,0
+AAAU.US,D,20230421,000000,19.74,19.815,19.55,19.66,3029523,0
+AAAU.US,D,20230424,000000,19.645,19.7499,19.5895,19.725,2763779,0
+AAAU.US,D,20230425,000000,19.73,19.875,19.67,19.825,3291010,0
+AAAU.US,D,20230426,000000,19.92,19.92,19.675,19.715,1368418,0
+AAAU.US,D,20230427,000000,19.63,19.745,19.57,19.715,1264275,0
+AAAU.US,D,20230428,000000,19.72,19.78,19.65,19.73,922220,0
+AAAU.US,D,20230501,000000,19.86,19.87,19.63,19.635,1278050,0
+AAAU.US,D,20230502,000000,19.71,20.025,19.695,20.01,1248181,0
+AAAU.US,D,20230503,000000,20.015,20.19,19.94,20.175,2071183,0
+AAAU.US,D,20230504,000000,20.155,20.43,20.15,20.32,2329772,0
+AAAU.US,D,20230505,000000,19.92,20.025,19.824,20.01,2223066,0
+AAAU.US,D,20230508,000000,20.05,20.125,20.0105,20.03,469369,0
+AAAU.US,D,20230509,000000,20.08,20.205,20.07,20.17,247044,0
+AAAU.US,D,20230510,000000,20.17,20.23,20.05,20.14,549894,0
+AAAU.US,D,20230511,000000,20.11,20.14,19.945,19.97,960122,0
+AAAU.US,D,20230512,000000,20.01,20.05,19.9197,19.94,461356,0
+AAAU.US,D,20230515,000000,19.99,20.05,19.97,19.98,768709,0
+AAAU.US,D,20230516,000000,19.915,19.935,19.69,19.73,1145915,0
+AAAU.US,D,20230517,000000,19.675,19.6892,19.585,19.665,1568659,0
+AAAU.US,D,20230518,000000,19.44,19.46,19.36,19.41,1369302,0
+AAAU.US,D,20230519,000000,19.455,19.67,19.405,19.595,1517023,0
+AAAU.US,D,20230522,000000,19.555,19.625,19.529,19.555,1222670,0
+AAAU.US,D,20230523,000000,19.53,19.6112,19.48,19.58,685996,0
+AAAU.US,D,20230524,000000,19.59,19.595,19.4,19.42,1623702,0
+AAAU.US,D,20230525,000000,19.33,19.355,19.2201,19.24,1332550,0
+AAAU.US,D,20230526,000000,19.32,19.35,19.22,19.31,718143,0
+AAAU.US,D,20230530,000000,19.4,19.466,19.35,19.435,724503,0
+AAAU.US,D,20230531,000000,19.465,19.575,19.45,19.465,1356588,0
+AAAU.US,D,20230601,000000,19.515,19.66,19.51,19.605,1061813,0
+AAAU.US,D,20230602,000000,19.59,19.59,19.31,19.32,1813812,0
+AAAU.US,D,20230605,000000,19.3,19.47,19.29,19.44,1139708,0
+AAAU.US,D,20230606,000000,19.46,19.4908,19.38,19.465,1404146,0
+AAAU.US,D,20230607,000000,19.42,19.53,19.23,19.23,1121203,0
+AAAU.US,D,20230608,000000,19.425,19.5309,19.425,19.48,1418769,0
+AAAU.US,D,20230609,000000,19.46,19.5099,19.395,19.43,1003851,0
+AAAU.US,D,20230612,000000,19.4,19.42,19.32,19.41,1373269,0
+AAAU.US,D,20230613,000000,19.43,19.469,19.23,19.26,1341649,0
+AAAU.US,D,20230614,000000,19.39,19.4199,19.23,19.27,3838002,0
+AAAU.US,D,20230615,000000,19.245,19.4379,19.2352,19.42,1252964,0
+AAAU.US,D,20230616,000000,19.43,19.49,19.365,19.385,1231592,0
+AAAU.US,D,20230620,000000,19.22,19.22,19.13,19.19,1623073,0
+AAAU.US,D,20230621,000000,19.13,19.2051,19.03,19.165,1883686,0
+AAAU.US,D,20230622,000000,19.04,19.107,18.96,18.975,1369216,0
+AAAU.US,D,20230623,000000,19.175,19.21,19.0101,19.025,1119183,0
+AAAU.US,D,20230626,000000,19.11,19.12,19.05,19.06,979185,0
+AAAU.US,D,20230627,000000,19.115,19.13,18.94,18.97,909676,0
+AAAU.US,D,20230628,000000,18.91,18.97,18.87,18.92,1147870,0
+AAAU.US,D,20230629,000000,18.77,18.9609,18.7699,18.92,772033,0
+AAAU.US,D,20230630,000000,18.96,19.055,18.93,19.035,1183890,0
+AAAU.US,D,20230703,000000,19.07,19.1551,19.05,19.05,920828,0
+AAAU.US,D,20230705,000000,19.15,19.1504,18.98,18.99,758030,0
+AAAU.US,D,20230706,000000,18.945,18.98,18.86,18.93,1179398,0
+AAAU.US,D,20230707,000000,19.04,19.1701,19.04,19.075,910257,0
+AAAU.US,D,20230710,000000,19.045,19.1,19.035,19.09,706550,0
+AAAU.US,D,20230711,000000,19.15,19.185,19.1201,19.155,617011,0
+AAAU.US,D,20230712,000000,19.33,19.425,19.33,19.415,956621,0
+AAAU.US,D,20230713,000000,19.42,19.445,19.375,19.43,956111,0
+AAAU.US,D,20230714,000000,19.39,19.45,19.34,19.37,1375976,0
+AAAU.US,D,20230717,000000,19.32,19.39,19.2839,19.38,913118,0
+AAAU.US,D,20230718,000000,19.51,19.67,19.4607,19.605,708267,0
+AAAU.US,D,20230719,000000,19.58,19.6252,19.52,19.61,810260,0
+AAAU.US,D,20230720,000000,19.615,19.6199,19.4831,19.51,905148,0
+AAAU.US,D,20230721,000000,19.44,19.476,19.395,19.455,882428,0
+AAAU.US,D,20230724,000000,19.455,19.48,19.36,19.365,921505,0
+AAAU.US,D,20230725,000000,19.4,19.485,19.35,19.47,557304,0
+AAAU.US,D,20230726,000000,19.5,19.606,19.465,19.57,1183127,0
+AAAU.US,D,20230727,000000,19.395,19.395,19.25,19.265,1485117,0
+AAAU.US,D,20230728,000000,19.375,19.456,19.36,19.415,746941,0
+AAAU.US,D,20230731,000000,19.47,19.55,19.46,19.465,1125800,0
+AAAU.US,D,20230801,000000,19.31,19.35,19.24,19.27,1038397,0
+AAAU.US,D,20230802,000000,19.28,19.3001,19.155,19.175,775494,0
+AAAU.US,D,20230803,000000,19.16,19.211,19.145,19.17,1027228,0
+AAAU.US,D,20230804,000000,19.24,19.3,19.2,19.235,1024161,0
+AAAU.US,D,20230807,000000,19.23,19.23,19.1401,19.19,735575,0
+AAAU.US,D,20230808,000000,19.07,19.145,19.05,19.07,702268,0
+AAAU.US,D,20230809,000000,19.075,19.1,18.98,18.98,559343,0
+AAAU.US,D,20230810,000000,19.03,19.075,18.959,18.965,896826,0
+AAAU.US,D,20230811,000000,18.975,19.0342,18.955,18.965,871738,0
+AAAU.US,D,20230814,000000,18.89,18.96,18.86,18.905,1049847,0
+AAAU.US,D,20230815,000000,18.875,18.95,18.83,18.855,1262083,0
+AAAU.US,D,20230816,000000,18.865,18.895,18.75,18.75,1064980,0
+AAAU.US,D,20230817,000000,18.85,18.8599,18.68,18.71,4161400,0
+AAAU.US,D,20230818,000000,18.77,18.7969,18.699,18.72,1110854,0
+AAAU.US,D,20230821,000000,18.78,18.78,18.68,18.77,1108552,0
+AAAU.US,D,20230822,000000,18.775,18.82,18.72,18.805,1360121,0
+AAAU.US,D,20230823,000000,18.93,19.0299,18.92,18.995,1538675,0
+AAAU.US,D,20230824,000000,18.965,19.055,18.95,18.995,983909,0
+AAAU.US,D,20230825,000000,18.96,19.04,18.86,18.97,1929203,0
+AAAU.US,D,20230828,000000,18.98,19.09,18.96,19.025,801915,0
+AAAU.US,D,20230829,000000,19.01,19.21,19,19.205,1139162,0
+AAAU.US,D,20230830,000000,19.28,19.31,19.25,19.255,596148,0
+AAAU.US,D,20230831,000000,19.255,19.275,19.215,19.225,643317,0
+AAAU.US,D,20230901,000000,19.31,19.34,19.17,19.23,1200307,0
+AAAU.US,D,20230905,000000,19.155,19.1642,19.08,19.08,1256478,0
+AAAU.US,D,20230906,000000,19.045,19.1155,18.98,18.99,918069,0
+AAAU.US,D,20230907,000000,19.045,19.05,19,19.015,711034,0
+AAAU.US,D,20230908,000000,19.05,19.12,19,19.015,610484,0
+AAAU.US,D,20230911,000000,19.115,19.126,19.04,19.055,867510,0
+AAAU.US,D,20230912,000000,18.915,18.9756,18.905,18.955,1289049,0
+AAAU.US,D,20230913,000000,18.96,18.98,18.905,18.91,1558925,0
+AAAU.US,D,20230914,000000,18.85,18.945,18.8301,18.915,1076374,0
+AAAU.US,D,20230915,000000,19.07,19.1291,19.02,19.05,1244568,0
+AAAU.US,D,20230918,000000,19.11,19.16,19.055,19.155,1187840,0
+AAAU.US,D,20230919,000000,19.17,19.185,19.12,19.14,1343108,0
+AAAU.US,D,20230920,000000,19.155,19.2952,19.15,19.16,1387445,0
+AAAU.US,D,20230921,000000,19,19.0642,18.98,19.03,1235767,0
+AAAU.US,D,20230922,000000,19.08,19.1142,19.065,19.08,753443,0
+AAAU.US,D,20230925,000000,19.055,19.0801,18.9701,18.9784,945903,0
+AAAU.US,D,20230926,000000,18.885,18.915,18.8157,18.83,1470786,0
+AAAU.US,D,20230927,000000,18.72,18.72,18.55,18.595,972121,0
+AAAU.US,D,20230928,000000,18.575,18.6,18.41,18.5,2026970,0
+AAAU.US,D,20230929,000000,18.57,18.5843,18.2901,18.31,1571537,0
+AAAU.US,D,20231002,000000,18.185,18.2023,18.105,18.12,1312722,0
+AAAU.US,D,20231003,000000,18.065,18.16,18.02,18.075,1260289,0
+AAAU.US,D,20231004,000000,18.07,18.1,18,18.065,1808542,0
+AAAU.US,D,20231005,000000,18.02,18.05,17.9701,18.035,1338592,0
+AAAU.US,D,20231006,000000,18.07,18.18,17.9998,18.125,1887008,0
+AAAU.US,D,20231009,000000,18.285,18.4699,18.28,18.46,1566493,0
+AAAU.US,D,20231010,000000,18.38,18.455,18.365,18.435,1368837,0
+AAAU.US,D,20231011,000000,18.54,18.6,18.515,18.565,1602114,0
+AAAU.US,D,20231012,000000,18.595,18.61,18.505,18.51,1781992,0
+AAAU.US,D,20231013,000000,18.9,19.13,18.88,19.105,1582890,0
+AAAU.US,D,20231016,000000,19,19.0458,18.9699,19.01,784454,0
+AAAU.US,D,20231017,000000,19.055,19.13,19.013,19.045,1484152,0
+AAAU.US,D,20231018,000000,19.32,19.445,19.2,19.32,1643012,0
+AAAU.US,D,20231019,000000,19.34,19.59,19.3142,19.56,2484084,0
+AAAU.US,D,20231020,000000,19.6,19.785,19.56,19.61,2151096,0
+AAAU.US,D,20231023,000000,19.6,19.6058,19.515,19.545,1086856,0
+AAAU.US,D,20231024,000000,19.44,19.59,19.415,19.54,983272,0
+AAAU.US,D,20231025,000000,19.595,19.681,19.45,19.62,1700320,0
+AAAU.US,D,20231026,000000,19.585,19.701,19.5301,19.66,1023937,0
+AAAU.US,D,20231027,000000,19.635,19.905,19.6,19.88,1433884,0
+AAAU.US,D,20231030,000000,19.825,19.83,19.74,19.77,739319,0
+AAAU.US,D,20231031,000000,19.775,19.89,19.61,19.665,1635201,0
+AAAU.US,D,20231101,000000,19.65,19.75,19.52,19.605,2186840,0
+AAAU.US,D,20231102,000000,19.67,19.685,19.6,19.665,1041105,0
+AAAU.US,D,20231103,000000,19.7,19.81,19.69,19.74,1283274,0
+AAAU.US,D,20231106,000000,19.675,19.685,19.59,19.595,982394,0
+AAAU.US,D,20231107,000000,19.475,19.52,19.42,19.51,1222698,0
+AAAU.US,D,20231108,000000,19.45,19.455,19.2921,19.315,1429768,0
+AAAU.US,D,20231109,000000,19.335,19.4742,19.33,19.39,1600549,0
+AAAU.US,D,20231110,000000,19.29,19.29,19.1577,19.18,1743759,0
+AAAU.US,D,20231113,000000,19.17,19.31,19.145,19.31,4484930,0
+AAAU.US,D,20231114,000000,19.415,19.52,19.405,19.455,2487641,0
+AAAU.US,D,20231115,000000,19.44,19.4677,19.38,19.405,1716973,0
+AAAU.US,D,20231116,000000,19.53,19.69,19.53,19.625,1554958,0
+AAAU.US,D,20231117,000000,19.655,19.67,19.6,19.62,1102724,0
+AAAU.US,D,20231120,000000,19.475,19.6,19.465,19.59,1339987,0
+AAAU.US,D,20231121,000000,19.81,19.885,19.78,19.8,1092341,0
+AAAU.US,D,20231122,000000,19.83,19.84,19.694,19.72,2351325,0
+AAAU.US,D,20231124,000000,19.81,19.845,19.784,19.825,724491,0
+AAAU.US,D,20231127,000000,19.93,19.96,19.8601,19.955,2909525,0
+AAAU.US,D,20231128,000000,20.08,20.235,20.0399,20.22,1633334,0
+AAAU.US,D,20231129,000000,20.21,20.3,20.195,20.255,1257245,0
+AAAU.US,D,20231130,000000,20.185,20.2198,20.1203,20.165,1528807,0
+AAAU.US,D,20231201,000000,20.175,20.56,20.17,20.515,1831889,0
+AAAU.US,D,20231204,000000,20.26,20.34,20.01,20.075,2073524,0
+AAAU.US,D,20231205,000000,20.05,20.07,19.9101,20,1954361,0
+AAAU.US,D,20231206,000000,20.125,20.13,20.04,20.075,974141,0
+AAAU.US,D,20231207,000000,20.14,20.15,20.0188,20.105,1551268,0
+AAAU.US,D,20231208,000000,19.875,19.9585,19.76,19.845,1951536,0
+AAAU.US,D,20231211,000000,19.725,19.725,19.5701,19.62,1709153,0
+AAAU.US,D,20231212,000000,19.65,19.6599,19.5877,19.615,1077414,0
+AAAU.US,D,20231213,000000,19.645,20.05,19.6,20.05,3117666,0
+AAAU.US,D,20231214,000000,20.18,20.2803,20.0912,20.17,1919126,0
+AAAU.US,D,20231215,000000,20.145,20.19,19.9685,19.985,1895303,0
+AAAU.US,D,20231218,000000,20.04,20.1405,20.01,20.06,3420168,0
+AAAU.US,D,20231219,000000,20.12,20.2742,20.1077,20.205,1353775,0
+AAAU.US,D,20231220,000000,20.165,20.1899,20.09,20.1,1249986,0
+AAAU.US,D,20231221,000000,20.23,20.26,20.174,20.24,2053897,0
+AAAU.US,D,20231222,000000,20.475,20.505,20.3185,20.335,1429706,0
+AAAU.US,D,20231226,000000,20.41,20.49,20.35,20.48,1113340,0
+AAAU.US,D,20231227,000000,20.54,20.6423,20.48,20.585,1610123,0
+AAAU.US,D,20231228,000000,20.16,20.615,20.16,20.47,1487495,0
+AAAU.US,D,20231229,000000,20.415,20.49,20.4,20.435,1690041,0
+AAAU.US,D,20240102,000000,20.455,20.51,20.36,20.385,1361560,0
+AAAU.US,D,20240103,000000,20.175,20.29,20.114,20.215,2110058,0
+AAAU.US,D,20240104,000000,20.21,20.28,20.17,20.235,1076870,0
+AAAU.US,D,20240105,000000,20.28,20.44,20.2,20.24,3090688,0
+AAAU.US,D,20240108,000000,20.01,20.175,20,20.08,1854809,0
+AAAU.US,D,20240109,000000,20.17,20.1701,20.0657,20.08,2333775,0
+AAAU.US,D,20240110,000000,20.105,20.14,20.01,20.04,2325379,0
+AAAU.US,D,20240111,000000,20.095,20.15,19.94,20.075,3556172,0
+AAAU.US,D,20240112,000000,20.37,20.42,20.22,20.28,2559515,0
+AAAU.US,D,20240116,000000,20.215,20.2223,20.045,20.085,2549429,0
+AAAU.US,D,20240117,000000,20.03,20.03,19.82,19.87,3328611,0
+AAAU.US,D,20240118,000000,19.92,20.03,19.9199,20.03,1630974,0
+AAAU.US,D,20240119,000000,20.125,20.125,20.0399,20.085,2129483,0
+AAAU.US,D,20240122,000000,20,20.07,19.97,20.01,3069448,0
+AAAU.US,D,20240123,000000,20.04,20.105,20.02,20.08,2131205,0
+AAAU.US,D,20240124,000000,20.13,20.13,19.915,19.925,2987577,0
+AAAU.US,D,20240125,000000,20.02,20.0509,19.93,20.005,1990704,0
+AAAU.US,D,20240126,000000,20.015,20.02,19.96,19.99,1407613,0
+AAAU.US,D,20240129,000000,20.14,20.15,20.0099,20.13,1533695,0
+AAAU.US,D,20240130,000000,20.27,20.29,20.095,20.17,1624875,0
+AAAU.US,D,20240131,000000,20.24,20.36,20.11,20.145,2043551,0
+AAAU.US,D,20240201,000000,20.28,20.456,20.21,20.35,3558720,0
+AAAU.US,D,20240202,000000,20.105,20.1899,20.0799,20.155,2897038,0
+AAAU.US,D,20240205,000000,19.975,20.08,19.955,20.05,2747133,0
+AAAU.US,D,20240206,000000,20.09,20.19,20.07,20.155,1937309,0
+AAAU.US,D,20240207,000000,20.15,20.24,20.13,20.145,1445021,0
+AAAU.US,D,20240208,000000,20.09,20.155,20.0784,20.13,1445875,0
+AAAU.US,D,20240209,000000,20.06,20.08,20,20.05,1122812,0
+AAAU.US,D,20240212,000000,19.96,20.02,19.92,20,1417336,0
+AAAU.US,D,20240213,000000,19.82,19.82,19.705,19.73,2403243,0
+AAAU.US,D,20240214,000000,19.7,19.7601,19.6401,19.7,3663963,0
+AAAU.US,D,20240215,000000,19.84,19.886,19.78,19.845,1744999,0
+AAAU.US,D,20240216,000000,19.78,19.96,19.76,19.915,3564401,0
+AAAU.US,D,20240220,000000,20.09,20.1,20.03,20.045,1716323,0
+AAAU.US,D,20240221,000000,20.09,20.1,20.005,20.045,1682969,0
+AAAU.US,D,20240222,000000,20.055,20.06,19.9999,20.045,2060643,0
+AAAU.US,D,20240223,000000,20.05,20.22,20.04,20.16,1620910,0
+AAAU.US,D,20240226,000000,20.075,20.135,20.054,20.12,1732820,0
+AAAU.US,D,20240227,000000,20.16,20.17,20.0801,20.1,940681,0
+AAAU.US,D,20240228,000000,20.14,20.1542,20.1011,20.135,1004030,0
+AAAU.US,D,20240229,000000,20.27,20.3,20.23,20.235,1577388,0
+AAAU.US,D,20240301,000000,20.34,20.6751,20.23,20.63,1672552,0
+AAAU.US,D,20240304,000000,20.77,20.985,20.725,20.955,2422624,0
+AAAU.US,D,20240305,000000,21.11,21.18,21.02,21.08,2796733,0
+AAAU.US,D,20240306,000000,21.175,21.305,21.105,21.255,2182809,0
+AAAU.US,D,20240307,000000,21.335,21.4,21.265,21.37,2752614,0
+AAAU.US,D,20240308,000000,21.48,21.7301,21.4356,21.56,2632971,0
+AAAU.US,D,20240311,000000,21.565,21.64,21.545,21.6,2444716,0
+AAAU.US,D,20240312,000000,21.435,21.45,21.29,21.355,2245730,0
+AAAU.US,D,20240313,000000,21.44,21.5799,21.42,21.49,3057820,0
+AAAU.US,D,20240314,000000,21.425,21.4307,21.31,21.42,2853011,0
+AAAU.US,D,20240315,000000,21.375,21.445,21.3399,21.35,1854403,0
+AAAU.US,D,20240318,000000,21.35,21.4,21.33,21.385,1540568,0
+AAAU.US,D,20240319,000000,21.34,21.37,21.27,21.36,2176387,0
+AAAU.US,D,20240320,000000,21.29,21.6673,21.29,21.61,3271886,0
+AAAU.US,D,20240321,000000,21.8,21.8,21.45,21.6,3734311,0
+AAAU.US,D,20240322,000000,21.53,21.59,21.355,21.425,2505234,0
+AAAU.US,D,20240325,000000,21.515,21.59,21.49,21.495,2324540,0
+AAAU.US,D,20240326,000000,21.68,21.68,21.504,21.56,2615536,0
+AAAU.US,D,20240327,000000,21.635,21.726,21.635,21.71,2403647,0
+AAAU.US,D,20240328,000000,21.87,22.03,21.8,21.99,2897408,0
+AAAU.US,D,20240401,000000,22.32,22.32,22.06,22.22,2791533,0
+AAAU.US,D,20240402,000000,22.35,22.565,22.28,22.55,5542635,0
+AAAU.US,D,20240403,000000,22.52,22.76,22.49,22.75,3687893,0
+AAAU.US,D,20240404,000000,22.675,22.8224,22.57,22.625,4225702,0
+AAAU.US,D,20240405,000000,22.73,23.07,22.7,23,3101742,0
+AAAU.US,D,20240408,000000,23.09,23.185,22.95,23.15,3099474,0
+AAAU.US,D,20240409,000000,23.3,23.4,23.15,23.275,4797668,0
+AAAU.US,D,20240410,000000,23.03,23.29,22.96,23.055,5683815,0
+AAAU.US,D,20240411,000000,23.19,23.505,23.0876,23.49,3035861,0
+AAAU.US,D,20240412,000000,23.725,24.07,23.105,23.19,5015916,0
+AAAU.US,D,20240415,000000,23.305,23.64,23.01,23.63,5667297,0
+AAAU.US,D,20240416,000000,23.55,23.74,23.4,23.66,4066592,0
+AAAU.US,D,20240417,000000,23.65,23.7199,23.37,23.485,5193092,0
+AAAU.US,D,20240418,000000,23.67,23.6851,23.4599,23.565,3881365,0
+AAAU.US,D,20240419,000000,23.59,23.7751,23.5376,23.63,3777564,0
+AAAU.US,D,20240422,000000,23.14,23.2,23.01,23.06,3709634,0
+AAAU.US,D,20240423,000000,22.89,23.0801,22.87,22.995,3427807,0
+AAAU.US,D,20240424,000000,22.97,23.1399,22.93,22.96,3350164,0
+AAAU.US,D,20240425,000000,22.935,23.21,22.93,23.1,3116521,0
+AAAU.US,D,20240426,000000,23.185,23.21,23.05,23.165,2898980,0
+AAAU.US,D,20240429,000000,23.105,23.23,23.02,23.115,3341677,0
+AAAU.US,D,20240430,000000,22.82,22.9,22.66,22.675,3751227,0
+AAAU.US,D,20240501,000000,22.76,23.04,22.73,22.86,3694308,0
+AAAU.US,D,20240502,000000,22.67,22.855,22.615,22.795,2627553,0
+AAAU.US,D,20240503,000000,22.775,22.8009,22.55,22.78,3442622,0
+AAAU.US,D,20240506,000000,23.01,23.08,22.95,23.015,2855858,0
+AAAU.US,D,20240507,000000,22.95,22.985,22.87,22.91,2093189,0
+AAAU.US,D,20240508,000000,22.85,22.9799,22.84,22.845,1803169,0
+AAAU.US,D,20240509,000000,22.94,23.21,22.94,23.2,3080425,0
+AAAU.US,D,20240510,000000,23.45,23.485,23.325,23.39,2284827,0
+AAAU.US,D,20240513,000000,23.23,23.24,23.0895,23.135,2003059,0
+AAAU.US,D,20240514,000000,23.25,23.355,23.21,23.33,2173670,0
+AAAU.US,D,20240515,000000,23.43,23.6595,23.28,23.625,3974093,0
+AAAU.US,D,20240516,000000,23.56,23.5905,23.47,23.54,1744206,0
+AAAU.US,D,20240517,000000,23.765,23.9438,23.72,23.92,2843256,0
+AAAU.US,D,20240520,000000,23.95,24.125,23.86,24.015,2784906,0
+AAAU.US,D,20240521,000000,24.05,24.0909,23.925,23.985,2993737,0
+AAAU.US,D,20240522,000000,23.87,23.8809,23.5091,23.56,3958274,0
+AAAU.US,D,20240523,000000,23.4,23.4517,23.07,23.075,3770283,0
+AAAU.US,D,20240524,000000,23.22,23.24,23.08,23.105,1772955,0
+AAAU.US,D,20240528,000000,23.36,23.375,23.24,23.335,2469591,0
+AAAU.US,D,20240529,000000,23.205,23.22,23.1101,23.12,2040062,0
+AAAU.US,D,20240530,000000,23.16,23.2601,23.15,23.165,1651293,0
+AAAU.US,D,20240531,000000,23.3,23.31,22.9698,23.035,1801792,0
+AAAU.US,D,20240603,000000,23.1,23.3,23.06,23.23,2054184,0
+AAAU.US,D,20240604,000000,23.14,23.14,22.915,23.03,1839915,0
+AAAU.US,D,20240605,000000,23.18,23.33,23.1,23.295,3041657,0
+AAAU.US,D,20240606,000000,23.34,23.53,23.335,23.47,3024794,0
+AAAU.US,D,20240607,000000,23.02,23.02,22.635,22.64,3698093,0
+AAAU.US,D,20240610,000000,22.795,22.8999,22.765,22.84,1243579,0
+AAAU.US,D,20240611,000000,22.885,22.9302,22.8101,22.91,1173193,0
+AAAU.US,D,20240612,000000,23.17,23.17,22.91,22.97,2282787,0
+AAAU.US,D,20240613,000000,22.94,22.995,22.705,22.785,2039351,0
+AAAU.US,D,20240614,000000,23.04,23.11,22.9901,23.075,1726509,0
+AAAU.US,D,20240617,000000,22.985,23.03,22.85,22.95,1619332,0
+AAAU.US,D,20240618,000000,22.94,23.09,22.9,23.055,1304806,0
+AAAU.US,D,20240620,000000,23.13,23.3913,23.12,23.35,1422695,0
+AAAU.US,D,20240621,000000,23.31,23.3103,22.92,22.975,2068299,0
+AAAU.US,D,20240624,000000,23.06,23.1,23.02,23.075,1717282,0
+AAAU.US,D,20240625,000000,23,23.03,22.91,22.95,1266888,0
+AAAU.US,D,20240626,000000,22.725,22.795,22.7,22.745,1470588,0
+AAAU.US,D,20240627,000000,22.96,23.0511,22.945,23,1463071,0
+AAAU.US,D,20240628,000000,23.07,23.0842,22.98,23.005,1080883,0
+AAAU.US,D,20240701,000000,23.04,23.1,22.945,23.065,1090705,0
+AAAU.US,D,20240702,000000,23.04,23.11,22.965,23.06,1333953,0
+AAAU.US,D,20240703,000000,23.25,23.4011,23.25,23.325,1602953,0
+AAAU.US,D,20240705,000000,23.49,23.675,23.485,23.635,2095405,0
+AAAU.US,D,20240708,000000,23.5,23.5411,23.2589,23.335,2846737,0
+AAAU.US,D,20240709,000000,23.38,23.46,23.249,23.385,3150707,0
+AAAU.US,D,20240710,000000,23.55,23.615,23.445,23.46,1206982,0
+AAAU.US,D,20240711,000000,23.825,23.975,23.7,23.87,1579933,0
+AAAU.US,D,20240712,000000,23.755,23.927,23.74,23.87,2067134,0
+AAAU.US,D,20240715,000000,23.905,24.13,23.86,23.95,2549558,0
+AAAU.US,D,20240716,000000,24.12,24.43,24.11,24.43,1439162,0
+AAAU.US,D,20240717,000000,24.475,24.5654,24.25,24.31,1709592,0
+AAAU.US,D,20240718,000000,24.35,24.425,24.1301,24.16,1970454,0
+AAAU.US,D,20240719,000000,23.7,23.8201,23.69,23.73,2346304,0
+AAAU.US,D,20240722,000000,23.71,23.75,23.58,23.73,1046416,0
+AAAU.US,D,20240723,000000,23.79,23.8399,23.74,23.825,858347,0
+AAAU.US,D,20240724,000000,23.915,24.0606,23.725,23.73,2014242,0
+AAAU.US,D,20240725,000000,23.44,23.46,23.27,23.365,2869842,0
+AAAU.US,D,20240726,000000,23.54,23.6525,23.515,23.605,2305942,0
+AAAU.US,D,20240729,000000,23.68,23.7,23.44,23.575,2220951,0
+AAAU.US,D,20240730,000000,23.69,23.8509,23.575,23.815,3057565,0
+AAAU.US,D,20240731,000000,23.94,24.25,23.935,24.24,2974686,0
+AAAU.US,D,20240801,000000,24.27,24.3411,24.08,24.165,3187275,0
+AAAU.US,D,20240802,000000,24.4,24.48,23.845,24.12,4525776,0
+AAAU.US,D,20240805,000000,23.61,23.8774,23.57,23.82,2918103,0
+AAAU.US,D,20240806,000000,23.71,23.77,23.5601,23.625,1753674,0
+AAAU.US,D,20240807,000000,23.76,23.7899,23.585,23.6,1369904,0
+AAAU.US,D,20240808,000000,23.835,23.9901,23.815,23.97,1632410,0
+AAAU.US,D,20240809,000000,24.055,24.105,23.95,24.03,1557054,0
+AAAU.US,D,20240812,000000,24.19,24.46,24.18,24.44,1647148,0
+AAAU.US,D,20240813,000000,24.42,24.49,24.3599,24.4,1288509,0
+AAAU.US,D,20240814,000000,24.25,24.3353,24.1201,24.21,2080117,0
+AAAU.US,D,20240815,000000,24.24,24.35,24.09,24.28,1288721,0
+AAAU.US,D,20240816,000000,24.6,24.825,24.51,24.81,2925608,0
+AAAU.US,D,20240819,000000,24.64,24.805,24.59,24.79,1466720,0
+AAAU.US,D,20240820,000000,25.01,25.04,24.75,24.88,1751227,0
+AAAU.US,D,20240821,000000,24.81,24.93,24.67,24.845,1707645,0
+AAAU.US,D,20240822,000000,24.66,24.66,24.43,24.55,1385121,0
+AAAU.US,D,20240823,000000,24.74,24.905,24.675,24.835,2089450,0
+AAAU.US,D,20240826,000000,24.99,24.99,24.835,24.91,2618414,0
+AAAU.US,D,20240827,000000,24.81,24.9851,24.79,24.98,1711190,0
+AAAU.US,D,20240828,000000,24.84,24.84,24.69,24.81,1206307,0
+AAAU.US,D,20240829,000000,24.83,25.0099,24.83,24.935,2124877,0
+AAAU.US,D,20240830,000000,24.89,24.9155,24.67,24.755,2009045,0
+AAAU.US,D,20240903,000000,24.66,24.675,24.465,24.655,2459585,0
+AAAU.US,D,20240904,000000,24.595,24.7241,24.555,24.66,1118030,0
+AAAU.US,D,20240905,000000,24.91,24.93,24.76,24.87,2377775,0
+AAAU.US,D,20240906,000000,24.82,24.91,24.58,24.69,2628083,0
+AAAU.US,D,20240909,000000,24.76,24.7901,24.665,24.79,1005528,0
+AAAU.US,D,20240910,000000,24.88,24.91,24.735,24.9,1560652,0
+AAAU.US,D,20240911,000000,24.81,24.9262,24.735,24.86,1162324,0
+AAAU.US,D,20240912,000000,25.12,25.3099,25.0901,25.295,1432537,0
+AAAU.US,D,20240913,000000,25.5,25.5799,25.45,25.545,1358850,0
+AAAU.US,D,20240916,000000,25.555,25.605,25.475,25.545,936810,0
+AAAU.US,D,20240917,000000,25.485,25.5399,25.325,25.4,2078555,0
+AAAU.US,D,20240918,000000,25.5,25.715,25.19,25.215,2720635,0
+AAAU.US,D,20240919,000000,25.51,25.6399,25.4151,25.6,2739339,0
+AAAU.US,D,20240920,000000,25.8,25.975,25.745,25.925,2186413,0
+AAAU.US,D,20240923,000000,26.01,26.066,25.965,25.975,2005833,0
+AAAU.US,D,20240924,000000,26.06,26.3507,26.035,26.34,1971926,0
+AAAU.US,D,20240925,000000,26.35,26.38,26.2079,26.31,2592285,0
+AAAU.US,D,20240926,000000,26.39,26.479,26.25,26.44,2628486,0
+AAAU.US,D,20240927,000000,26.38,26.41,26.142,26.23,2469449,0
+AAAU.US,D,20240930,000000,26.12,26.13,25.965,26.025,2425219,0
+AAAU.US,D,20241001,000000,26.25,26.435,26.235,26.3,3510097,0
+AAAU.US,D,20241002,000000,26.3,26.3421,26.125,26.3,2683181,0
+AAAU.US,D,20241003,000000,26.2,26.3254,26.1,26.285,1519819,0
+AAAU.US,D,20241004,000000,26.23,26.4006,26.13,26.225,2581991,0
+AAAU.US,D,20241007,000000,26.19,26.205,26.0962,26.14,2721275,0
+AAAU.US,D,20241008,000000,26.1,26.125,25.76,25.94,3115665,0
+AAAU.US,D,20241009,000000,25.82,25.89,25.76,25.805,2536580,0
+AAAU.US,D,20241010,000000,25.875,26.02,25.86,25.99,2381581,0
+AAAU.US,D,20241011,000000,26.185,26.3222,26.17,26.265,1536829,0
+AAAU.US,D,20241014,000000,26.25,26.3103,26.1498,26.235,1851340,0
+AAAU.US,D,20241015,000000,26.22,26.3902,26.18,26.325,1964873,0
+AAAU.US,D,20241016,000000,26.52,26.554,26.375,26.455,2015689,0
+AAAU.US,D,20241017,000000,26.52,26.665,26.51,26.62,1800566,0
+AAAU.US,D,20241018,000000,26.77,26.91,26.755,26.9,2131188,0
+AAAU.US,D,20241021,000000,27.06,27.0999,26.845,26.89,2699446,0
+AAAU.US,D,20241022,000000,27.1,27.19,27.035,27.185,2405991,0
+AAAU.US,D,20241023,000000,27.1,27.1061,26.785,26.865,2930116,0
+AAAU.US,D,20241024,000000,27.12,27.12,26.915,27.06,2754327,0
+AAAU.US,D,20241025,000000,26.985,27.145,26.9501,27.125,2234393,0
+AAAU.US,D,20241028,000000,27.09,27.1579,27.0836,27.125,1643584,0
+AAAU.US,D,20241029,000000,27.25,27.435,27.22,27.415,1855966,0
+AAAU.US,D,20241030,000000,27.49,27.595,27.3903,27.57,1457121,0
+AAAU.US,D,20241031,000000,27.36,27.3601,27.0099,27.155,1682872,0
+AAAU.US,D,20241101,000000,27.24,27.29,27.025,27.03,1446342,0
+AAAU.US,D,20241104,000000,27.13,27.145,27.014,27.07,1358937,0
+AAAU.US,D,20241105,000000,27.165,27.1999,27.0299,27.13,1802223,0
+AAAU.US,D,20241106,000000,26.29,26.485,26.23,26.315,3142289,0
+AAAU.US,D,20241107,000000,26.585,26.79,26.57,26.735,1734267,0
+AAAU.US,D,20241108,000000,26.67,26.695,26.52,26.55,1174547,0
+AAAU.US,D,20241111,000000,25.98,25.985,25.81,25.925,1729820,0
+AAAU.US,D,20241112,000000,25.83,25.87,25.63,25.705,1721352,0
+AAAU.US,D,20241113,000000,25.8301,25.85,25.44,25.445,2358198,0
+AAAU.US,D,20241114,000000,25.33,25.472,25.28,25.375,2447502,0
+AAAU.US,D,20241115,000000,25.44,25.465,25.3,25.33,1529465,0
+AAAU.US,D,20241118,000000,25.75,25.855,25.7401,25.81,1209290,0
+AAAU.US,D,20241119,000000,25.9899,26.05,25.9101,26.04,2682262,0
+AAAU.US,D,20241120,000000,26.095,26.2499,26.07,26.185,2191082,0
+AAAU.US,D,20241121,000000,26.36,26.43,26.3001,26.405,2379351,0
+AAAU.US,D,20241122,000000,26.57,26.81,26.54,26.76,2975662,0
+AAAU.US,D,20241125,000000,26.15,26.16,25.8599,25.965,4192858,0
+AAAU.US,D,20241126,000000,25.9999,26.03,25.87,26.015,2408316,0
+AAAU.US,D,20241127,000000,26.22,26.255,26.04,26.07,2077890,0
+AAAU.US,D,20241129,000000,26.26,26.317539,26.2009,26.3,1341286,0
+AAAU.US,D,20241202,000000,26.17,26.195,26.0349,26.07,2927417,0
+AAAU.US,D,20241203,000000,26.23,26.24,26.0594,26.12,2115938,0
+AAAU.US,D,20241204,000000,26.23,26.27,26.1699,26.2,3230310,0
+AAAU.US,D,20241205,000000,26.13,26.17,25.93,26.005,2758305,0
+AAAU.US,D,20241206,000000,26,26.1101,25.96,26.015,2658690,0
+AAAU.US,D,20241209,000000,26.375,26.4616,26.265,26.275,1983228,0
+AAAU.US,D,20241210,000000,26.54,26.6499,26.5379,26.615,1017872,0
+AAAU.US,D,20241211,000000,26.7,26.905,26.66,26.855,4039061,0
+AAAU.US,D,20241212,000000,26.53,26.58,26.4185,26.48,2667968,0
+AAAU.US,D,20241213,000000,26.301,26.335,26.16,26.175,2538679,0
+AAAU.US,D,20241216,000000,26.26,26.29,26.1865,26.22,1353065,0
+AAAU.US,D,20241217,000000,26.09,26.1899,26.06,26.13,1546881,0
+AAAU.US,D,20241218,000000,26.085,26.0999,25.57,25.625,2240050,0
+AAAU.US,D,20241219,000000,25.67,25.7051,25.56,25.665,2427234,0
+AAAU.US,D,20241220,000000,25.86,26.0157,25.8299,25.92,2233935,0
+AAAU.US,D,20241223,000000,25.87,25.88,25.775,25.805,1871663,0
+AAAU.US,D,20241224,000000,25.86,25.88,25.79,25.855,704304,0
+AAAU.US,D,20241226,000000,25.9501,26.085,25.94,26.035,1103786,0
+AAAU.US,D,20241227,000000,25.8598,25.915,25.815,25.855,1432839,0
+AAAU.US,D,20241230,000000,25.8239,25.83,25.6603,25.77,1923375,0
+AAAU.US,D,20241231,000000,25.829,25.9743,25.82,25.935,1635449,0
+AAAU.US,D,20250102,000000,26.16,26.3,26.149,26.285,2130005,0
+AAAU.US,D,20250103,000000,26.19,26.2201,26.07,26.09,2253823,0
+AAAU.US,D,20250106,000000,25.97,26.115,25.924,26.045,2754845,0
+AAAU.US,D,20250107,000000,26.3,26.3252,26.1199,26.195,3475228,0
+AAAU.US,D,20250108,000000,26.32,26.4,26.1901,26.33,2972633,0
+AAAU.US,D,20250110,000000,26.5873,26.675,26.52,26.605,2736662,0
+AAAU.US,D,20250113,000000,26.3994,26.435,26.2596,26.32,2585447,0
+AAAU.US,D,20250114,000000,26.31,26.47,26.305,26.47,1730344,0
+AAAU.US,D,20250115,000000,26.59,26.67,26.465,26.67,2107432,0
+AAAU.US,D,20250116,000000,26.835,26.9299,26.805,26.84,2226787,0
+AAAU.US,D,20250117,000000,26.73,26.8655,26.6899,26.7,2180739,0
+AAAU.US,D,20250121,000000,26.9984,27.145,26.98,27.115,1711855,0
+AAAU.US,D,20250122,000000,27.31,27.32,27.19,27.255,1726088,0
+AAAU.US,D,20250123,000000,27.14,27.2664,27.07,27.22,1177934,0
+AAAU.US,D,20250124,000000,27.47,27.54,27.381,27.4,1359161,0
+AAAU.US,D,20250127,000000,27.26,27.26,27,27.105,1032312,0
+AAAU.US,D,20250128,000000,27.36,27.36,27.22,27.335,773710,0
+AAAU.US,D,20250129,000000,27.3,27.32,27.1338,27.24,804630,0
+AAAU.US,D,20250130,000000,27.53,27.66,27.47,27.635,1216530,0
+AAAU.US,D,20250131,000000,27.81,27.845,27.625,27.69,2114961,0
+AAAU.US,D,20250203,000000,27.83,27.99,27.8,27.85,1696716,0
+AAAU.US,D,20250204,000000,28.14,28.14,28.005,28.13,1338790,0
+AAAU.US,D,20250205,000000,28.385,28.5,28.28,28.31,1537725,0
+AAAU.US,D,20250206,000000,28.25,28.28,28.015,28.23,1330540,0
+AAAU.US,D,20250207,000000,28.455,28.5399,28.205,28.28,1551723,0
+AAAU.US,D,20250210,000000,28.72,28.785,28.636,28.75,1732802,0
+AAAU.US,D,20250211,000000,28.615,28.75,28.55,28.645,1214021,0
+AAAU.US,D,20250212,000000,28.62,28.755,28.5363,28.685,1337209,0
+AAAU.US,D,20250213,000000,28.75,28.96,28.74,28.96,1290335,0
+AAAU.US,D,20250214,000000,28.95,29,28.44,28.53,2044574,0
+AAAU.US,D,20250218,000000,28.91,29.0399,28.885,29.005,1260041,0
+AAAU.US,D,20250219,000000,29.01,29.0699,28.8561,29.03,1147173,0
+AAAU.US,D,20250220,000000,28.9473,29.12,28.945,29.04,1092276,0
+AAAU.US,D,20250221,000000,29.04,29.09,28.8801,29.01,1285004,0
+AAAU.US,D,20250224,000000,29.1,29.18,28.97,29.17,1647255,0
+AAAU.US,D,20250225,000000,29.3224,29.3224,28.56,28.79,2103692,0
+AAAU.US,D,20250226,000000,28.5626,28.83,28.56,28.83,1464435,0
+AAAU.US,D,20250227,000000,28.6257,28.6257,28.3399,28.41,1399539,0
+AAAU.US,D,20250228,000000,28.1101,28.23,27.99,28.23,2390006,0
+AAAU.US,D,20250303,000000,28.41,28.595,28.405,28.575,1451494,0
+AAAU.US,D,20250304,000000,28.831,28.87,28.67,28.84,1674994,0
+AAAU.US,D,20250305,000000,28.77,28.9551,28.71,28.89,2098685,0
+AAAU.US,D,20250306,000000,28.75,28.875,28.74,28.75,1376620,0
+AAAU.US,D,20250307,000000,28.85,28.96,28.685,28.76,1851310,0
+AAAU.US,D,20250310,000000,28.705,28.76,28.46,28.52,1825355,0
+AAAU.US,D,20250311,000000,28.7837,28.88,28.76,28.83,2015229,0
+AAAU.US,D,20250312,000000,28.77,29.065,28.76,28.975,1599428,0
+AAAU.US,D,20250313,000000,29.14,29.5067,29.1,29.485,2119765,0
+AAAU.US,D,20250314,000000,29.669,29.669,29.4399,29.495,1151340,0
+AAAU.US,D,20250317,000000,29.5235,29.66,29.52,29.655,1600406,0
+AAAU.US,D,20250318,000000,30.2908,30.2908,29.8901,30,1514954,0
+AAAU.US,D,20250319,000000,30.0429,30.16,29.915,30.13,1295521,0
+AAAU.US,D,20250320,000000,29.93,30.1,29.93,30.085,732827,0
+AAAU.US,D,20250321,000000,29.875,30.02,29.635,29.85,1251770,0
+AAAU.US,D,20250324,000000,29.9,29.95,29.67,29.71,1617467,0
+AAAU.US,D,20250325,000000,29.87,30,29.8,29.84,1416228,0
+AAAU.US,D,20250326,000000,29.86,29.93,29.765,29.82,1558910,0
+AAAU.US,D,20250327,000000,30.0546,30.225,29.97,30.215,1350410,0
+AAAU.US,D,20250328,000000,30.42,30.505,30.31,30.445,2098056,0
+AAAU.US,D,20250331,000000,30.81,30.9,30.64,30.88,2069843,0
+AAAU.US,D,20250401,000000,30.95,30.98,30.643,30.82,1815454,0
+AAAU.US,D,20250402,000000,30.9,30.97,30.7932,30.875,2052394,0
+AAAU.US,D,20250403,000000,30.21,30.975,30.21,30.71,2252386,0
+AAAU.US,D,20250404,000000,30.3009,30.4366,29.79,29.99,3867546,0
+AAAU.US,D,20250407,000000,29.84,30.01,29.22,29.44,5163687,0
+AAAU.US,D,20250408,000000,29.75,29.8299,29.395,29.49,1905692,0
+AAAU.US,D,20250409,000000,30.25,30.6251,30.12,30.57,2890673,0
+AAAU.US,D,20250410,000000,31.013,31.3853,30.79,31.325,2650713,0
+AAAU.US,D,20250411,000000,31.89,32.07,31.813488,31.925,2533410,0
+AAAU.US,D,20250414,000000,31.58,31.7835,31.57,31.75,1775525,0
+AAAU.US,D,20250415,000000,31.795,31.9398,31.735,31.92,1377854,0
+AAAU.US,D,20250416,000000,32.625,33.017,32.5645,32.96,2368592,0
+AAAU.US,D,20250417,000000,32.825,32.9158,32.45,32.82,2048498,0
+AAAU.US,D,20250421,000000,33.7521,33.9,33.653,33.825,2975064,0
+AAAU.US,D,20250422,000000,33.9545,34.04,33.265,33.33,3912472,0
+AAAU.US,D,20250423,000000,32.5403,32.6516,32.22,32.545,3338915,0
+AAAU.US,D,20250424,000000,32.95,33.06,32.66,33.015,1433700,0
+AAAU.US,D,20250425,000000,32.2602,32.725,32.25,32.65,1974987,0
+AAAU.US,D,20250428,000000,32.56,33.13,32.48,33.12,1784144,0
+AAAU.US,D,20250429,000000,32.75,32.89,32.605,32.81,1799775,0
+AAAU.US,D,20250430,000000,32.65,32.78,32.52,32.56,2172245,0
+AAAU.US,D,20250501,000000,31.895,31.925,31.66,31.895,2359187,0
+AAAU.US,D,20250502,000000,32.2265,32.2401,31.84,31.95,1588289,0
+AAAU.US,D,20250505,000000,32.815,32.9655,32.65,32.89,1753538,0
+AAAU.US,D,20250506,000000,33.569,33.8219,33.375,33.82,1906880,0
+AAAU.US,D,20250507,000000,33.4559,33.57,33.2368,33.32,1846569,0
+AAAU.US,D,20250508,000000,33.1,33.3363,32.49,32.66,1775072,0
+AAAU.US,D,20250509,000000,32.9922,33.065,32.805,32.87,2329122,0
+AAAU.US,D,20250512,000000,31.98,32.1,31.82,31.96,2598365,0
+AAAU.US,D,20250513,000000,32.0539,32.185,31.8603,32.1,1944507,0
+AAAU.US,D,20250514,000000,31.505,31.59,31.295,31.42,2961472,0
+AAAU.US,D,20250515,000000,31.525,31.92,31.4854,31.92,2181925,0
+AAAU.US,D,20250516,000000,31.34,31.5654,31.27,31.54,3427365,0
+AAAU.US,D,20250519,000000,32.01,32.01,31.7799,31.95,3666051,0
+AAAU.US,D,20250520,000000,31.985,32.545,31.975,32.54,2408172,0
+AAAU.US,D,20250521,000000,32.63,32.84,32.55,32.78,2935877,0
+AAAU.US,D,20250522,000000,32.6,32.715,32.38,32.495,2509221,0
+AAAU.US,D,20250523,000000,33.14,33.2497,32.965,33.195,2980018,0
+AAAU.US,D,20250527,000000,32.4737,32.68,32.46,32.645,1788276,0
+AAAU.US,D,20250528,000000,32.7,32.73,32.49,32.565,2667653,0
+AAAU.US,D,20250529,000000,32.77,32.89,32.6301,32.755,2013747,0
+AAAU.US,D,20250530,000000,32.55,32.5841,32.315,32.545,1832320,0
+AAAU.US,D,20250602,000000,33.1577,33.41,33.0999,33.405,2123303,0
+AAAU.US,D,20250603,000000,33.19,33.21,32.935,33.11,2247310,0
+AAAU.US,D,20250604,000000,33.162,33.44,33.1,33.33,2110077,0
+AAAU.US,D,20250605,000000,33.38,33.4651,32.98,33.15,2817036,0
+AAAU.US,D,20250606,000000,33.13,33.14,32.7146,32.715,1684468,0
+AAAU.US,D,20250609,000000,32.74,32.9752,32.71,32.86,2228316,0
+AAAU.US,D,20250610,000000,33.05,33.08,32.7901,32.885,2945264,0
+AAAU.US,D,20250611,000000,32.96,33.09,32.7948,33.06,3934876,0
+AAAU.US,D,20250612,000000,33.42,33.555,33.3605,33.465,2759609,0
+AAAU.US,D,20250613,000000,34,34.05,33.7799,33.91,4563499,0
+AAAU.US,D,20250616,000000,33.76,33.85,33.41,33.425,3644310,0
+AAAU.US,D,20250617,000000,33.52,33.555,33.2467,33.435,3668121,0
+AAAU.US,D,20250618,000000,33.54,33.55,33.23,33.26,2746918,0
+AAAU.US,D,20250620,000000,33.17,33.33,33.15,33.25,1985056,0
+AAAU.US,D,20250623,000000,33.2754,33.53,33.27,33.355,2889639,0
+AAAU.US,D,20250624,000000,32.7,32.85,32.55,32.835,4262786,0
+AAAU.US,D,20250625,000000,32.75,32.955,32.71,32.93,2210729,0
+AAAU.US,D,20250626,000000,32.795,32.945,32.6925,32.9,2366816,0
+AAAU.US,D,20250627,000000,32.175,32.425,32.15,32.3,3655535,0
+AAAU.US,D,20250630,000000,32.42,32.69,32.3728,32.68,2005472,0
+AAAU.US,D,20250701,000000,33.08,33.13,32.95,32.97,2871736,0
+AAAU.US,D,20250702,000000,33.02,33.1653,32.9101,33.15,1932765,0
+AAAU.US,D,20250703,000000,32.91,32.98,32.83,32.935,1269460,0
+AAAU.US,D,20250707,000000,32.71,32.99,32.655,32.96,2454176,0
+AAAU.US,D,20250708,000000,32.8496,32.8535,32.4601,32.61,2835556,0
+AAAU.US,D,20250709,000000,32.56,32.76,32.5101,32.75,2049291,0
+AAAU.US,D,20250710,000000,32.83,32.855,32.69,32.83,2243891,0
+AAAU.US,D,20250711,000000,33.11,33.27,33.08,33.15,3051061,0
+AAAU.US,D,20250714,000000,33.15,33.1751,33,33.02,2308872,0
+AAAU.US,D,20250715,000000,32.99,33.1002,32.7933,32.895,2603236,0
+AAAU.US,D,20250716,000000,32.935,33.35,32.78,33.06,4112766,0
+AAAU.US,D,20250717,000000,32.7514,32.9903,32.71,32.97,2629865,0
+AAAU.US,D,20250718,000000,33.16,33.1702,33.06,33.07,1862301,0
+AAAU.US,D,20250721,000000,33.4402,33.6,33.42,33.57,2820735,0
+AAAU.US,D,20250722,000000,33.74,33.9099,33.63,33.895,3128974,0
+AAAU.US,D,20250723,000000,33.661,33.7693,33.395,33.475,4147769,0
+AAAU.US,D,20250724,000000,33.15,33.35,33.13,33.275,2467899,0
+AAAU.US,D,20250725,000000,33.0092,33.06,32.835,32.96,3029265,0
+AAAU.US,D,20250728,000000,32.875,32.88,32.6,32.76,2468268,0
+AAAU.US,D,20250729,000000,32.79,32.915,32.7033,32.83,3871720,0
+AAAU.US,D,20250730,000000,32.65,32.67,32.27,32.29,2972689,0
+AAAU.US,D,20250731,000000,32.64,32.66,32.4747,32.49,3165281,0
+AAAU.US,D,20250801,000000,33.1088,33.19,32.97,33.15,4025816,0
+AAAU.US,D,20250804,000000,33.33,33.4262,33.28,33.335,1850385,0
+AAAU.US,D,20250805,000000,33.2853,33.485,33.27,33.365,2948772,0
+AAAU.US,D,20250806,000000,33.278,33.38,33.23,33.3,3072892,0
+AAAU.US,D,20250807,000000,33.44,33.58,33.32,33.58,2209741,0
+AAAU.US,D,20250808,000000,33.5,33.62,33.35,33.56,8284419,0
+AAAU.US,D,20250811,000000,33.05,33.21,33,33.1,2738357,0
+AAAU.US,D,20250812,000000,33.05,33.1749,32.895,33.055,2773080,0
+AAAU.US,D,20250813,000000,33.2073,33.28,33.085,33.165,1812617,0
+AAAU.US,D,20250814,000000,32.9132,33.0681,32.87,32.955,1606776,0
+AAAU.US,D,20250815,000000,32.9697,33.025,32.9101,32.975,2187991,0
+AAAU.US,D,20250818,000000,33.0196,33.02,32.88,32.91,1052562,0
+AAAU.US,D,20250819,000000,32.8999,32.9754,32.7349,32.74,1678731,0
+AAAU.US,D,20250820,000000,32.995,33.08,32.9745,33.07,1120505,0
+AAAU.US,D,20250821,000000,33.02,33.0465,32.935,32.955,760316,0
+AAAU.US,D,20250822,000000,32.86,33.36,32.86,33.305,1719163,0
+AAAU.US,D,20250825,000000,33.22,33.3399,33.22,33.235,1273625,0
+AAAU.US,D,20250826,000000,33.32,33.49,33.28,33.47,1274402,0
+AAAU.US,D,20250827,000000,33.4,33.555,33.3307,33.54,1480966,0
+AAAU.US,D,20250828,000000,33.61,33.79,33.58,33.78,1035058,0
+AAAU.US,D,20250829,000000,33.77,34.11,33.75,34.1,1628105,0
+AAAU.US,D,20250902,000000,34.435,34.96,34.3542,34.92,2559065,0
+AAAU.US,D,20250903,000000,35.295,35.335,35.05,35.19,2103701,0
+AAAU.US,D,20250904,000000,35.0441,35.13,34.91,35.045,1573553,0
+AAAU.US,D,20250905,000000,35.3493,35.55,35.285,35.5,1727551,0
+AAAU.US,D,20250908,000000,35.8426,36.0098,35.75,35.9,2498017,0
+AAAU.US,D,20250909,000000,36.15,36.28,35.82,35.85,2516030,0
+AAAU.US,D,20250910,000000,36.01,36.1,35.895,35.95,2886007,0
+AAAU.US,D,20250911,000000,35.74,35.945,35.71,35.905,1615528,0
+AAAU.US,D,20250912,000000,36.02,36.08,35.9635,35.985,1049064,0
+AAAU.US,D,20250915,000000,36.0799,36.385,36.07,36.34,1793512,0
+AAAU.US,D,20250916,000000,36.4709,36.56,36.32,36.43,2302281,0
+AAAU.US,D,20250917,000000,36.31,36.6,36,36.155,4243944,0
+AAAU.US,D,20250918,000000,36.07,36.07,35.8103,35.99,2275053,0
+AAAU.US,D,20250919,000000,36.0999,36.39,36.0728,36.385,1378455,0
+AAAU.US,D,20250922,000000,36.77,37.02,36.6799,37,2022360,0
+AAAU.US,D,20250923,000000,37.36,37.41,37.05,37.16,1922122,0
+AAAU.US,D,20250924,000000,37.2027,37.21,36.705,36.83,1793284,0
+AAAU.US,D,20250925,000000,36.95,37.1,36.7491,36.99,1706472,0
+AAAU.US,D,20250926,000000,37.11,37.3599,37.0545,37.19,1343592,0
+AAAU.US,D,20250929,000000,37.739,37.86,37.69,37.81,1894864,0
+AAAU.US,D,20250930,000000,37.669,38.125,37.65,38.12,1733779,0
+AAAU.US,D,20251001,000000,38.21,38.2915,38.055,38.19,2606723,0
+AAAU.US,D,20251002,000000,38.43,38.469,37.6953,38.05,2591294,0
+AAAU.US,D,20251003,000000,38.3198,38.415,38.1704,38.36,1706812,0
+AAAU.US,D,20251006,000000,38.8399,39.1904,38.775,39.095,2271646,0
+AAAU.US,D,20251007,000000,39.3278,39.4056,39.1199,39.29,2765308,0
+AAAU.US,D,20251008,000000,39.88,40.08,39.76,39.94,3552626,0
+AAAU.US,D,20251009,000000,40.03,40.04,38.93,39.22,5690709,0
+AAAU.US,D,20251010,000000,39.515,39.7299,39.2085,39.61,4502287,0
+AAAU.US,D,20251013,000000,40.385,40.65,40.305,40.57,3087885,0
+AAAU.US,D,20251014,000000,40.575,41.0215,40.55,40.88,2121130,0
+AAAU.US,D,20251015,000000,41.4098,41.595,41.265,41.57,2513417,0
+AAAU.US,D,20251016,000000,41.97,42.57,41.9,42.52,3645345,0
+AAAU.US,D,20251017,000000,42.615,42.6155,41.33,41.73,12919185,0
+AAAU.US,D,20251020,000000,42.8793,43.26,42.38,43.23,3320253,0
+AAAU.US,D,20251021,000000,41.475,41.713,40.29,40.56,10538453,0
+AAAU.US,D,20251022,000000,39.99,40.595,39.59,40.49,9223235,0
+AAAU.US,D,20251023,000000,40.93,41.01,40.6201,40.64,2592454,0
+AAAU.US,D,20251024,000000,40.6,40.85,40.45,40.52,2785734,0
+AAAU.US,D,20251027,000000,39.81,39.85,39.2,39.38,5599630,0
+AAAU.US,D,20251028,000000,38.815,39.185,38.6401,39.09,3180397,0
+AAAU.US,D,20251029,000000,39.66,39.7,38.78,38.95,5530941,0
+AAAU.US,D,20251030,000000,39.18,39.7399,39.12,39.71,3136323,0
+AAAU.US,D,20251031,000000,39.7499,39.76,39.215,39.48,2567479,0
+AAAU.US,D,20251103,000000,39.585,39.78,39.44,39.58,1347055,0
+AAAU.US,D,20251104,000000,39.01,39.24,38.7818,38.88,1882036,0
+AAAU.US,D,20251105,000000,39.329,39.3851,39.13,39.33,1453522,0
+AAAU.US,D,20251106,000000,39.405,39.5,39.1469,39.28,1423763,0
+AAAU.US,D,20251107,000000,39.4865,39.7403,39.33,39.515,1873432,0
+AAAU.US,D,20251110,000000,40.32,40.62,40.23,40.59,1203489,0
+AAAU.US,D,20251111,000000,40.765,40.81,40.445,40.77,1452582,0
+AAAU.US,D,20251112,000000,40.7701,41.56,40.72,41.41,1875440,0
+AAAU.US,D,20251113,000000,41.55,41.63,40.91,41.09,2609638,0
+AAAU.US,D,20251114,000000,39.8802,40.57,39.8,40.335,2649007,0
+AAAU.US,D,20251117,000000,40.13,40.2899,39.54,39.88,3898961,0
+AAAU.US,D,20251118,000000,40.2,40.3,39.89,40.16,2004040,0
+AAAU.US,D,20251119,000000,40.525,40.78,40.03,40.24,3379412,0
+AAAU.US,D,20251120,000000,40.265,40.52,39.91,40.23,3182497,0
+AAAU.US,D,20251121,000000,40.13,40.47,40.025,40.16,2882887,0
+AAAU.US,D,20251124,000000,40.22,40.805,40.16,40.8,1976215,0
+AAAU.US,D,20251125,000000,40.8026,41.04,40.57,40.77,3510980,0
+AAAU.US,D,20251126,000000,40.885,41.1799,40.825,41.1,3740131,0
+AAAU.US,D,20251128,000000,41.42,41.615,41.3101,41.615,1092596,0
+AAAU.US,D,20251201,000000,41.92,41.9265,41.655,41.83,1930629,0
+AAAU.US,D,20251202,000000,41.7234,41.7498,41.09,41.55,1990870,0
+AAAU.US,D,20251203,000000,41.695,41.86,41.41,41.515,1343921,0
+AAAU.US,D,20251204,000000,41.5,41.64,41.37,41.545,1088793,0
+AAAU.US,D,20251205,000000,41.76,42.035,41.44,41.475,1967611,0
+AAAU.US,D,20251208,000000,41.55,41.56,41.22,41.365,1670784,0
+AAAU.US,D,20251209,000000,41.38,41.66,41.36,41.58,1097614,0
+AAAU.US,D,20251210,000000,41.41,41.835,41.27,41.75,2129010,0
+AAAU.US,D,20251211,000000,41.755,42.29,41.71,42.19,2129946,0
+AAAU.US,D,20251212,000000,42.845,42.955,42.015,42.44,2866317,0
+AAAU.US,D,20251215,000000,42.68,42.78,42.3,42.49,1471616,0
+AAAU.US,D,20251216,000000,42.69,42.79,42.36,42.49,1601373,0
+AAAU.US,D,20251217,000000,42.71,42.92,42.65,42.86,1732824,0
+AAAU.US,D,20251218,000000,42.76,43.16,42.51,42.76,2323767,0
+AAAU.US,D,20251219,000000,42.705,42.99,42.63,42.82,1122159,0
+AAAU.US,D,20251222,000000,43.6855,43.835,43.55,43.81,1428648,0
+AAAU.US,D,20251223,000000,44.05,44.39,43.7,44.35,2165703,0
+AAAU.US,D,20251224,000000,44.25,44.27,43.88,44.2,1192752,0
+AAAU.US,D,20251226,000000,44.79,44.9,44.52,44.72,2137925,0
+AAAU.US,D,20251229,000000,43.33,43.34,42.45,42.77,2941256,0
+AAAU.US,D,20251230,000000,43.3284,43.335,42.81,42.85,1905597,0
+AAAU.US,D,20251231,000000,42.79,42.95,42.455,42.55,1606887,0
+AAAU.US,D,20260102,000000,43.11,43.12,42.54,42.74,1629387,0
+AAAU.US,D,20260105,000000,43.635,43.98,43.6099,43.89,1625263,0
+AAAU.US,D,20260106,000000,44.07,44.385,44.05,44.34,1984636,0
+AAAU.US,D,20260107,000000,43.865,44.0906,43.66,43.95,1865182,0
+AAAU.US,D,20260108,000000,43.67,44.185,43.63,44.16,2295826,0
+AAAU.US,D,20260109,000000,44.34,44.57,44.2099,44.48,2058284,0
+AAAU.US,D,20260112,000000,45.265,45.6901,45.25,45.34,1739328,0
+AAAU.US,D,20260113,000000,45.5799,45.735,45.1,45.27,2332807,0
+AAAU.US,D,20260114,000000,45.735,45.81,45.4,45.72,2391568,0
+AAAU.US,D,20260115,000000,45.4028,45.63,45.39,45.44,1286951,0
+AAAU.US,D,20260116,000000,45.3962,45.595,44.78,45.22,2831018,0
+AAAU.US,D,20260120,000000,46.88,47.0354,46.6,46.93,2679733,0
+AAAU.US,D,20260121,000000,47.9689,48.08,46.93,47.62,9591910,0
+AAAU.US,D,20260122,000000,47.6461,48.626,47.61,48.53,3388171,0
+AAAU.US,D,20260123,000000,48.745,49.24,48.6736,49.13,2747360,0
+AAAU.US,D,20260126,000000,50.1171,50.38,49.43,49.89,7418859,0
+AAAU.US,D,20260127,000000,49.93,51.15,49.82,51.08,7305483,0
+AAAU.US,D,20260128,000000,51.9,53.21,51.68,53.05,15475827,0
+AAAU.US,D,20260129,000000,54.709,54.71,50.3,53.21,34357200,0
+AAAU.US,D,20260130,000000,50.0485,50.4543,46.22,47.86,26933093,0
+AAAU.US,D,20260202,000000,46.6,47.31,45.37,45.93,15203921,0
+AAAU.US,D,20260203,000000,48.58,49.27,48.16,48.79,8245072,0
+AAAU.US,D,20260204,000000,49.655,49.7,47.81,48.74,5373343,0
+AAAU.US,D,20260205,000000,47.6973,48.405,47.29,47.46,5222433,0
+AAAU.US,D,20260206,000000,48.39,49.04,48.32,48.87,2354924,0
+AAAU.US,D,20260209,000000,49.5375,50.195,49.48,50.13,2639226,0
+AAAU.US,D,20260210,000000,50.02,50.1,49.33,49.65,2841145,0
+AAAU.US,D,20260211,000000,50.02,50.31,49.7,50.2,3312383,0
+AAAU.US,D,20260212,000000,49.94,50.05,48.12,48.48,5716262,0
+AAAU.US,D,20260213,000000,49.36,49.78,48.985,49.65,3481106,0
+AAAU.US,D,20260217,000000,48.3,48.46,47.84,48.12,3985995,0
+AAAU.US,D,20260218,000000,48.92,49.43,48.92,49.17,1865008,0
diff --git a/daily/us/nyse etfs/1/aapr.us.txt b/daily/us/nyse etfs/1/aapr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4d89b6e959496d307ed8ff0c1b92028005f4fbb2
--- /dev/null
+++ b/daily/us/nyse etfs/1/aapr.us.txt	
@@ -0,0 +1,451 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AAPR.US,D,20240402,000000,24.73,24.75,24.67,24.74,144091,0
+AAPR.US,D,20240403,000000,24.73,24.78,24.69,24.7102,376834,0
+AAPR.US,D,20240404,000000,24.84,24.84,24.64,24.65,70467,0
+AAPR.US,D,20240405,000000,24.72,24.8,24.65,24.7316,74916,0
+AAPR.US,D,20240408,000000,24.77,24.77,24.73,24.75,99142,0
+AAPR.US,D,20240409,000000,24.74,24.74,24.65,24.74,36240,0
+AAPR.US,D,20240410,000000,24.69,24.69,24.56,24.62,95140,0
+AAPR.US,D,20240411,000000,24.64,24.6895,24.545,24.61,51678,0
+AAPR.US,D,20240412,000000,24.63,24.63,24.5161,24.5502,39115,0
+AAPR.US,D,20240415,000000,24.56,24.585,24.42,24.42,34635,0
+AAPR.US,D,20240416,000000,24.44,24.49,24.4,24.4345,32316,0
+AAPR.US,D,20240417,000000,24.44,24.48,24.35,24.35,60885,0
+AAPR.US,D,20240418,000000,24.43,24.45,24.35,24.37,51475,0
+AAPR.US,D,20240419,000000,24.35,24.38,24.26,24.2987,75608,0
+AAPR.US,D,20240422,000000,24.36,24.41,24.2741,24.34,79572,0
+AAPR.US,D,20240423,000000,24.42,24.48,24.33,24.4,77371,0
+AAPR.US,D,20240424,000000,24.47,24.47,24.38,24.4427,63568,0
+AAPR.US,D,20240425,000000,24.32,24.41,24.26,24.386,97779,0
+AAPR.US,D,20240426,000000,24.45,24.52,24.42,24.4597,54073,0
+AAPR.US,D,20240429,000000,24.52,24.58,24.4445,24.52,62448,0
+AAPR.US,D,20240430,000000,24.58,24.58,24.34,24.34,141525,0
+AAPR.US,D,20240501,000000,24.37,24.46,24.2701,24.36,111594,0
+AAPR.US,D,20240502,000000,24.41,24.45,24.3443,24.3957,78851,0
+AAPR.US,D,20240503,000000,24.59,24.61,24.47,24.5409,73242,0
+AAPR.US,D,20240506,000000,24.62,24.67,24.56,24.67,53450,0
+AAPR.US,D,20240507,000000,24.69,24.7,24.61,24.62,41744,0
+AAPR.US,D,20240508,000000,24.5967,24.68,24.5939,24.66,58709,0
+AAPR.US,D,20240509,000000,24.67,24.71,24.6375,24.69,103533,0
+AAPR.US,D,20240510,000000,24.7532,24.7532,24.66,24.6926,29873,0
+AAPR.US,D,20240513,000000,24.73,24.75,24.67,24.72,39773,0
+AAPR.US,D,20240514,000000,24.74,24.78,24.7,24.75,58717,0
+AAPR.US,D,20240515,000000,24.84,24.88,24.8,24.8653,75670,0
+AAPR.US,D,20240516,000000,24.89,24.91,24.83,24.87,49991,0
+AAPR.US,D,20240517,000000,24.88,24.8899,24.82,24.83,50615,0
+AAPR.US,D,20240520,000000,24.88,24.92,24.84,24.9,40609,0
+AAPR.US,D,20240521,000000,24.9,24.93,24.8601,24.93,34657,0
+AAPR.US,D,20240522,000000,24.89,24.93,24.86,24.895,36168,0
+AAPR.US,D,20240523,000000,24.9,24.91,24.7697,24.84,52430,0
+AAPR.US,D,20240524,000000,24.88,24.9087,24.83,24.86,46415,0
+AAPR.US,D,20240528,000000,24.86,24.92,24.8564,24.9,47481,0
+AAPR.US,D,20240529,000000,24.82,24.87,24.7968,24.8,60423,0
+AAPR.US,D,20240530,000000,24.8,24.82,24.76,24.76,33893,0
+AAPR.US,D,20240531,000000,24.805,24.87,24.73,24.87,53588,0
+AAPR.US,D,20240603,000000,24.91,24.93,24.82,24.9,94316,0
+AAPR.US,D,20240604,000000,24.86,24.93,24.82,24.91,23376,0
+AAPR.US,D,20240605,000000,24.925,25.03,24.9156,25,16987,0
+AAPR.US,D,20240606,000000,25.0192,25.05,24.9917,25.04,52109,0
+AAPR.US,D,20240607,000000,25.03,25.06,24.95,24.95,55666,0
+AAPR.US,D,20240610,000000,24.945,25.009,24.94,24.9862,13092,0
+AAPR.US,D,20240611,000000,24.98,25.05,24.96,25.02,47599,0
+AAPR.US,D,20240612,000000,25.13,25.19,25.1198,25.14,24690,0
+AAPR.US,D,20240613,000000,25.1562,25.18,25.11,25.18,10275,0
+AAPR.US,D,20240614,000000,25.17,25.2,25.14,25.19,26834,0
+AAPR.US,D,20240617,000000,25.15,25.27,25.11,25.21,24175,0
+AAPR.US,D,20240618,000000,25.27,25.27,25.2209,25.2572,7296,0
+AAPR.US,D,20240620,000000,25.3,25.32,25.2171,25.27,35834,0
+AAPR.US,D,20240621,000000,25.25,25.26,25.21,25.26,18915,0
+AAPR.US,D,20240624,000000,25.28,25.2835,25.21,25.24,16607,0
+AAPR.US,D,20240625,000000,25.27,25.28,25.2061,25.23,11380,0
+AAPR.US,D,20240626,000000,25.225,25.27,25.21,25.23,12527,0
+AAPR.US,D,20240627,000000,25.28,25.29,25.22,25.29,52818,0
+AAPR.US,D,20240628,000000,25.305,25.37,25.23,25.29,41699,0
+AAPR.US,D,20240701,000000,25.3,25.3,25.2061,25.29,37957,0
+AAPR.US,D,20240702,000000,25.2999,25.31,25.24,25.3,48486,0
+AAPR.US,D,20240703,000000,25.305,25.39,25.29,25.37,37450,0
+AAPR.US,D,20240705,000000,25.3501,25.43,25.3501,25.415,3426,0
+AAPR.US,D,20240708,000000,25.435,25.47,25.3912,25.46,10606,0
+AAPR.US,D,20240709,000000,25.4417,25.48,25.4116,25.45,56570,0
+AAPR.US,D,20240710,000000,25.465,25.515,25.46,25.515,8977,0
+AAPR.US,D,20240711,000000,25.512,25.512,25.46,25.495,7926,0
+AAPR.US,D,20240712,000000,25.58,25.596,25.5434,25.5434,1526,0
+AAPR.US,D,20240715,000000,25.61,25.6295,25.53,25.53,5094,0
+AAPR.US,D,20240716,000000,25.56,25.67,25.56,25.67,19030,0
+AAPR.US,D,20240717,000000,25.58,25.58,25.49,25.55,12158,0
+AAPR.US,D,20240718,000000,25.4946,25.51,25.43,25.43,12372,0
+AAPR.US,D,20240719,000000,25.44,25.45,25.43,25.44,3615,0
+AAPR.US,D,20240722,000000,25.485,25.52,25.4,25.52,128649,0
+AAPR.US,D,20240723,000000,25.54,25.54,25.46,25.4755,5405,0
+AAPR.US,D,20240724,000000,25.3888,25.42,25.29,25.34,10840,0
+AAPR.US,D,20240725,000000,25.2439,25.41,25.2439,25.2779,26259,0
+AAPR.US,D,20240726,000000,25.29,25.4218,25.29,25.34,12289,0
+AAPR.US,D,20240729,000000,25.41,25.41,25.41,25.41,221,0
+AAPR.US,D,20240730,000000,25.43,25.43,25.3,25.3506,1650,0
+AAPR.US,D,20240731,000000,25.464,25.49,25.4506,25.474,1534,0
+AAPR.US,D,20240801,000000,25.545,25.56,25.36,25.3961,5806,0
+AAPR.US,D,20240802,000000,25.33,25.42,25.22,25.3,43612,0
+AAPR.US,D,20240805,000000,25.21,25.33,25.14,25.21,40900,0
+AAPR.US,D,20240806,000000,25.235,25.27,25.21,25.2111,4666,0
+AAPR.US,D,20240807,000000,25.32,25.32,25.11,25.11,27573,0
+AAPR.US,D,20240808,000000,25.21,25.3399,25.21,25.29,10678,0
+AAPR.US,D,20240809,000000,25.3695,25.4099,25.31,25.33,6209,0
+AAPR.US,D,20240812,000000,25.335,25.385,25.33,25.343,7394,0
+AAPR.US,D,20240813,000000,25.4,25.5,25.4,25.5,5124,0
+AAPR.US,D,20240814,000000,25.52,25.57,25.52,25.5624,6294,0
+AAPR.US,D,20240815,000000,25.62,25.67,25.62,25.6526,1826,0
+AAPR.US,D,20240816,000000,25.645,25.7002,25.645,25.7002,13096,0
+AAPR.US,D,20240819,000000,25.69,25.7662,25.69,25.7662,1385,0
+AAPR.US,D,20240820,000000,25.78,25.81,25.74,25.81,5627,0
+AAPR.US,D,20240821,000000,25.82,25.845,25.82,25.845,394,0
+AAPR.US,D,20240822,000000,25.87,25.87,25.74,25.7457,2777,0
+AAPR.US,D,20240823,000000,25.78,25.9,25.78,25.9,3264,0
+AAPR.US,D,20240826,000000,25.9,25.9,25.8461,25.8461,349,0
+AAPR.US,D,20240827,000000,25.845,25.88,25.845,25.8752,1218,0
+AAPR.US,D,20240828,000000,25.845,25.87,25.8,25.87,1571,0
+AAPR.US,D,20240829,000000,25.8198,25.8198,25.8198,25.8198,127,0
+AAPR.US,D,20240830,000000,25.84,25.9252,25.84,25.9252,622,0
+AAPR.US,D,20240903,000000,25.86,25.86,25.7564,25.7564,5275,0
+AAPR.US,D,20240904,000000,25.7693,25.8,25.75,25.7827,4281,0
+AAPR.US,D,20240905,000000,25.8,25.8,25.7472,25.7472,827,0
+AAPR.US,D,20240906,000000,25.689,25.689,25.6237,25.6237,2743,0
+AAPR.US,D,20240909,000000,25.7,25.75,25.7,25.7389,3009,0
+AAPR.US,D,20240910,000000,25.76,25.805,25.76,25.805,1261,0
+AAPR.US,D,20240911,000000,25.78,25.873,25.78,25.873,1000,0
+AAPR.US,D,20240912,000000,25.9016,25.9016,25.9016,25.9016,791,0
+AAPR.US,D,20240913,000000,25.99,25.99,25.97,25.9796,4307,0
+AAPR.US,D,20240916,000000,26.02,26.045,25.96,26.045,1363,0
+AAPR.US,D,20240917,000000,26.03,26.03,26.03,26.03,333,0
+AAPR.US,D,20240918,000000,26.0296,26.0389,26.01,26.0389,2292,0
+AAPR.US,D,20240919,000000,26.12,26.16,26.12,26.1543,1765,0
+AAPR.US,D,20240920,000000,26.12,26.17,26.12,26.1428,7758,0
+AAPR.US,D,20240923,000000,26.17,26.1725,26.1486,26.1725,266,0
+AAPR.US,D,20240924,000000,26.2,26.2057,26.1401,26.2057,5533,0
+AAPR.US,D,20240925,000000,26.18,26.2001,26.18,26.2001,2018,0
+AAPR.US,D,20240926,000000,26.24,26.24,26.1701,26.212,4249,0
+AAPR.US,D,20240927,000000,26.26,26.27,26.19,26.19,4001,0
+AAPR.US,D,20240930,000000,26.23,26.24,26.2,26.22,12487,0
+AAPR.US,D,20241001,000000,26.1642,26.2023,26.14,26.185,57484,0
+AAPR.US,D,20241002,000000,26.16,26.175,26.1304,26.175,1407,0
+AAPR.US,D,20241003,000000,26.16,26.16,26.13,26.1485,2950,0
+AAPR.US,D,20241004,000000,26.14,26.1698,26.1,26.1698,20498,0
+AAPR.US,D,20241007,000000,26.09,26.09,26.064,26.064,2260,0
+AAPR.US,D,20241008,000000,26.1,26.155,26.1,26.155,13115,0
+AAPR.US,D,20241009,000000,26.13,26.19,26.13,26.19,6111,0
+AAPR.US,D,20241010,000000,26.1682,26.2,26.1301,26.2,5610,0
+AAPR.US,D,20241011,000000,26.19,26.2284,26.18,26.2284,6820,0
+AAPR.US,D,20241014,000000,26.24,26.275,26.24,26.275,231,0
+AAPR.US,D,20241015,000000,26.24,26.2655,26.185,26.2186,7636,0
+AAPR.US,D,20241016,000000,26.2,26.265,26.2,26.255,12600,0
+AAPR.US,D,20241017,000000,26.25,26.2634,26.23,26.255,16663,0
+AAPR.US,D,20241018,000000,26.2306,26.2913,26.2306,26.2913,9568,0
+AAPR.US,D,20241021,000000,26.22,26.2653,26.22,26.2653,6240,0
+AAPR.US,D,20241022,000000,26.21,26.275,26.21,26.24,17102,0
+AAPR.US,D,20241023,000000,26.215,26.25,26.15,26.2003,41233,0
+AAPR.US,D,20241024,000000,26.21,26.24,26.19,26.235,10020,0
+AAPR.US,D,20241025,000000,26.26,26.26,26.21,26.2237,8786,0
+AAPR.US,D,20241028,000000,26.22,26.2201,26.21,26.2101,2394,0
+AAPR.US,D,20241029,000000,26.21,26.255,26.2,26.255,21500,0
+AAPR.US,D,20241030,000000,26.24,26.25,26.21,26.2111,6732,0
+AAPR.US,D,20241031,000000,26.1104,26.12,26.077,26.077,2426,0
+AAPR.US,D,20241101,000000,26.11,26.18,26.09,26.09,27749,0
+AAPR.US,D,20241104,000000,26.07,26.104,26.06,26.104,18809,0
+AAPR.US,D,20241105,000000,26.12,26.21,26.0801,26.1638,38909,0
+AAPR.US,D,20241106,000000,26.23,26.3245,26.22,26.3245,6099,0
+AAPR.US,D,20241107,000000,26.35,26.3667,26.3406,26.35,2351,0
+AAPR.US,D,20241108,000000,26.38,26.405,26.36,26.395,23338,0
+AAPR.US,D,20241112,000000,26.34,26.37,26.34,26.3554,501,0
+AAPR.US,D,20241113,000000,26.33,26.3723,26.32,26.3673,12661,0
+AAPR.US,D,20241114,000000,26.34,26.34,26.315,26.315,10947,0
+AAPR.US,D,20241115,000000,26.2,26.2419,26.2,26.2399,2853,0
+AAPR.US,D,20241118,000000,26.21,26.265,26.2007,26.265,9222,0
+AAPR.US,D,20241119,000000,26.15,26.295,25.89,26.295,9571,0
+AAPR.US,D,20241120,000000,26.23,26.2985,26.23,26.2985,2048,0
+AAPR.US,D,20241121,000000,26.27,26.35,26.27,26.335,4638,0
+AAPR.US,D,20241122,000000,26.35,26.38,26.29,26.29,12139,0
+AAPR.US,D,20241125,000000,26.4,26.4,26.34,26.385,735,0
+AAPR.US,D,20241126,000000,26.37,26.425,26.37,26.425,20156,0
+AAPR.US,D,20241127,000000,26.39,26.4142,26.37,26.3969,3452,0
+AAPR.US,D,20241129,000000,26.42,26.46,26.42,26.46,286,0
+AAPR.US,D,20241202,000000,26.42,26.4745,26.42,26.4709,887,0
+AAPR.US,D,20241203,000000,26.44,26.5118,26.44,26.495,23710,0
+AAPR.US,D,20241204,000000,26.48,26.5256,26.48,26.5256,107,0
+AAPR.US,D,20241205,000000,26.48,26.491,26.47,26.47,17879,0
+AAPR.US,D,20241206,000000,26.51,26.5431,26.51,26.5431,141,0
+AAPR.US,D,20241209,000000,26.49,26.4967,26.4809,26.4967,1092,0
+AAPR.US,D,20241210,000000,26.47,26.4783,26.45,26.4752,13129,0
+AAPR.US,D,20241211,000000,26.48,26.54,26.48,26.53,793,0
+AAPR.US,D,20241212,000000,26.51,26.515,26.48,26.5035,5881,0
+AAPR.US,D,20241213,000000,26.49,26.495,26.47,26.495,5961,0
+AAPR.US,D,20241216,000000,26.53,26.56,26.47,26.515,4377,0
+AAPR.US,D,20241218,000000,26.455,26.54,26.3152,26.3152,1715,0
+AAPR.US,D,20241219,000000,26.35,26.35,26.2301,26.2714,23069,0
+AAPR.US,D,20241220,000000,26.29,26.3541,26.29,26.3541,1317,0
+AAPR.US,D,20241223,000000,26.341,26.385,26.341,26.385,1965,0
+AAPR.US,D,20241224,000000,26.52,26.52,26.4857,26.4857,153,0
+AAPR.US,D,20241226,000000,26.48,26.49,26.47,26.49,2543,0
+AAPR.US,D,20241227,000000,26.4392,26.455,26.4392,26.455,743,0
+AAPR.US,D,20241230,000000,26.37,26.44,26.37,26.4077,1490,0
+AAPR.US,D,20241231,000000,26.38,26.38,26.353,26.36,1124,0
+AAPR.US,D,20250102,000000,26.37,26.4055,26.27,26.335,19763,0
+AAPR.US,D,20250103,000000,26.415,26.47,26.41,26.4558,681,0
+AAPR.US,D,20250106,000000,26.55,26.55,26.46,26.4801,2225,0
+AAPR.US,D,20250107,000000,26.39,26.4514,26.38,26.3952,2530,0
+AAPR.US,D,20250108,000000,26.3501,26.42,26.3501,26.42,202,0
+AAPR.US,D,20250110,000000,26.2948,26.3101,26.2501,26.3101,13250,0
+AAPR.US,D,20250113,000000,26.2701,26.3089,26.2701,26.3089,1134,0
+AAPR.US,D,20250114,000000,26.3195,26.3195,26.2976,26.2976,1956,0
+AAPR.US,D,20250116,000000,26.46,26.47,26.46,26.4608,5842,0
+AAPR.US,D,20250117,000000,26.5201,26.58,26.52,26.5452,6808,0
+AAPR.US,D,20250121,000000,26.55,26.596,26.55,26.595,4165,0
+AAPR.US,D,20250122,000000,26.62,26.66,26.62,26.655,1554,0
+AAPR.US,D,20250123,000000,26.61,26.635,26.61,26.635,6006,0
+AAPR.US,D,20250124,000000,26.65,26.685,26.65,26.67,6801,0
+AAPR.US,D,20250127,000000,26.62,26.62,26.5301,26.57,1352,0
+AAPR.US,D,20250128,000000,26.56,26.65,26.56,26.6402,7749,0
+AAPR.US,D,20250129,000000,26.64,26.64,26.55,26.6125,10819,0
+AAPR.US,D,20250130,000000,26.67,26.67,26.61,26.635,1753,0
+AAPR.US,D,20250131,000000,26.68,26.68,26.56,26.6309,22930,0
+AAPR.US,D,20250203,000000,26.53,26.577,26.53,26.577,1348,0
+AAPR.US,D,20250204,000000,26.59,26.64,26.58,26.6301,7561,0
+AAPR.US,D,20250205,000000,26.5903,26.6356,26.59,26.6356,2820,0
+AAPR.US,D,20250206,000000,26.65,26.69,26.64,26.675,9861,0
+AAPR.US,D,20250207,000000,26.6895,26.6895,26.57,26.61,12994,0
+AAPR.US,D,20250210,000000,26.64,26.68,26.63,26.6552,3058,0
+AAPR.US,D,20250211,000000,26.65,26.665,26.65,26.665,171,0
+AAPR.US,D,20250212,000000,26.64,26.64,26.61,26.6199,2647,0
+AAPR.US,D,20250213,000000,26.6818,26.7,26.65,26.675,10726,0
+AAPR.US,D,20250214,000000,26.7,26.72,26.7,26.7055,18611,0
+AAPR.US,D,20250218,000000,26.7,26.73,26.69,26.712,9232,0
+AAPR.US,D,20250219,000000,26.74,26.76,26.69,26.7452,9490,0
+AAPR.US,D,20250220,000000,26.7494,26.7494,26.69,26.725,1076,0
+AAPR.US,D,20250221,000000,26.74,26.74,26.61,26.64,4320,0
+AAPR.US,D,20250224,000000,26.66,26.66,26.65,26.65,1211,0
+AAPR.US,D,20250225,000000,26.59,26.5932,26.59,26.5932,540,0
+AAPR.US,D,20250226,000000,26.64,26.64,26.58,26.59,4449,0
+AAPR.US,D,20250227,000000,26.59,26.59,26.49,26.51,6257,0
+AAPR.US,D,20250228,000000,26.5,26.57,26.42,26.57,38295,0
+AAPR.US,D,20250303,000000,26.51,26.6699,26.4525,26.4534,32998,0
+AAPR.US,D,20250304,000000,26.41,26.5099,26.325,26.3682,24089,0
+AAPR.US,D,20250305,000000,26.33,26.49,26.33,26.4869,6287,0
+AAPR.US,D,20250306,000000,26.3901,26.4,26.272,26.325,10851,0
+AAPR.US,D,20250307,000000,26.33,26.39,26.27,26.3811,21205,0
+AAPR.US,D,20250310,000000,26.21,26.21,26.08,26.1355,5484,0
+AAPR.US,D,20250311,000000,26.05,26.13,26.01,26.0901,12237,0
+AAPR.US,D,20250312,000000,26.1001,26.1349,26.01,26.0962,5752,0
+AAPR.US,D,20250313,000000,25.98,26.01,25.9598,25.9598,798,0
+AAPR.US,D,20250314,000000,26.0924,26.1501,26.075,26.1501,4338,0
+AAPR.US,D,20250317,000000,26.219,26.2316,26.15,26.2249,12584,0
+AAPR.US,D,20250318,000000,26.18,26.18,26.1,26.105,6323,0
+AAPR.US,D,20250319,000000,26.17,26.24,26.13,26.23,10194,0
+AAPR.US,D,20250320,000000,26.2,26.24,26.19,26.2041,12766,0
+AAPR.US,D,20250321,000000,26.15,26.19,26.14,26.19,11735,0
+AAPR.US,D,20250324,000000,26.4,26.4239,26.36,26.4239,13453,0
+AAPR.US,D,20250325,000000,26.425,26.425,26.39,26.4201,4873,0
+AAPR.US,D,20250326,000000,26.37,26.37,26.28,26.3247,4804,0
+AAPR.US,D,20250327,000000,26.29,26.34,26.28,26.29,16210,0
+AAPR.US,D,20250328,000000,26.16,26.16,26.1321,26.1321,588,0
+AAPR.US,D,20250331,000000,26.045,26.1715,26.045,26.1685,5220,0
+AAPR.US,D,20250401,000000,26.08,26.26,26.08,26.25,4502,0
+AAPR.US,D,20250402,000000,26.2088,26.29,26.18,26.25,63056,0
+AAPR.US,D,20250403,000000,25.99,26.09,25.8401,25.9,6521,0
+AAPR.US,D,20250404,000000,25.51,25.6499,25.2401,25.2898,20329,0
+AAPR.US,D,20250407,000000,24.96,25.42,24.93,25.2401,124075,0
+AAPR.US,D,20250408,000000,25.4901,25.57,25.11,25.1419,10433,0
+AAPR.US,D,20250409,000000,25.26,25.9365,25.16,25.9365,50794,0
+AAPR.US,D,20250410,000000,25.8199,25.8199,25.455,25.6672,31797,0
+AAPR.US,D,20250411,000000,25.7305,25.8132,25.65,25.8132,4521,0
+AAPR.US,D,20250414,000000,25.91,25.9734,25.8101,25.8912,15160,0
+AAPR.US,D,20250415,000000,25.91,25.93,25.85,25.8549,5710,0
+AAPR.US,D,20250416,000000,25.73,25.7999,25.59,25.62,7499,0
+AAPR.US,D,20250417,000000,25.65,25.73,25.65,25.6561,2467,0
+AAPR.US,D,20250421,000000,25.56,25.56,25.33,25.41,31616,0
+AAPR.US,D,20250422,000000,25.555,25.66,25.52,25.6411,13492,0
+AAPR.US,D,20250423,000000,25.92,25.92,25.79,25.8016,2623,0
+AAPR.US,D,20250424,000000,25.9,25.9857,25.8801,25.9857,14812,0
+AAPR.US,D,20250425,000000,25.99,26.09,25.97,26.0595,2556,0
+AAPR.US,D,20250428,000000,26.08,26.0983,25.985,26.0983,5037,0
+AAPR.US,D,20250429,000000,26.1,26.1566,26.1,26.1566,831,0
+AAPR.US,D,20250430,000000,26.05,26.22,26.04,26.22,1125,0
+AAPR.US,D,20250501,000000,26.31,26.31,26.2567,26.2567,944,0
+AAPR.US,D,20250502,000000,26.33,26.39,26.32,26.3642,9047,0
+AAPR.US,D,20250505,000000,26.305,26.33,26.305,26.3149,673,0
+AAPR.US,D,20250506,000000,26.25,26.3,26.22,26.23,10851,0
+AAPR.US,D,20250507,000000,26.25,26.27,26.22,26.26,20296,0
+AAPR.US,D,20250508,000000,26.34,26.38,26.27,26.3151,60437,0
+AAPR.US,D,20250509,000000,26.33,26.3449,26.2801,26.3153,3547,0
+AAPR.US,D,20250512,000000,26.53,26.64,26.53,26.5871,6094,0
+AAPR.US,D,20250513,000000,26.655,26.69,26.655,26.6848,5501,0
+AAPR.US,D,20250514,000000,26.7299,26.7299,26.6401,26.6881,29472,0
+AAPR.US,D,20250515,000000,26.67,26.7599,26.65,26.7225,16102,0
+AAPR.US,D,20250516,000000,26.73,26.8,26.71,26.7849,7481,0
+AAPR.US,D,20250519,000000,26.7416,26.8,26.7416,26.8,10764,0
+AAPR.US,D,20250520,000000,26.75,26.7675,26.75,26.7675,296,0
+AAPR.US,D,20250521,000000,26.7345,26.78,26.6492,26.6492,5526,0
+AAPR.US,D,20250522,000000,26.68,26.68,26.6575,26.6575,187,0
+AAPR.US,D,20250523,000000,26.62,26.62,26.5984,26.5984,133,0
+AAPR.US,D,20250527,000000,26.73,26.7695,26.73,26.7695,1175,0
+AAPR.US,D,20250528,000000,26.75,26.83,26.7191,26.7191,764,0
+AAPR.US,D,20250529,000000,26.75,26.7609,26.74,26.7609,442,0
+AAPR.US,D,20250530,000000,26.76,26.7848,26.72,26.7848,1598,0
+AAPR.US,D,20250602,000000,26.7075,26.8165,26.7075,26.8165,6572,0
+AAPR.US,D,20250603,000000,26.82,26.89,26.82,26.86,8700,0
+AAPR.US,D,20250604,000000,26.8608,26.9099,26.8608,26.8756,3199,0
+AAPR.US,D,20250605,000000,26.86,26.89,26.8334,26.8334,1166,0
+AAPR.US,D,20250606,000000,26.9,26.9252,26.9,26.9252,1915,0
+AAPR.US,D,20250610,000000,26.94,26.9782,26.94,26.9782,916,0
+AAPR.US,D,20250616,000000,26.99,26.99,26.9501,26.9803,495,0
+AAPR.US,D,20250617,000000,26.95,26.95,26.91,26.92,1369,0
+AAPR.US,D,20250618,000000,26.96,26.97,26.92,26.9301,3064,0
+AAPR.US,D,20250620,000000,26.91,26.95,26.91,26.9272,766,0
+AAPR.US,D,20250623,000000,26.98,27.0073,26.94,27.0073,1611,0
+AAPR.US,D,20250625,000000,27.0801,27.1127,27.0801,27.1127,1064,0
+AAPR.US,D,20250626,000000,27.1501,27.18,27.1501,27.17,3817,0
+AAPR.US,D,20250627,000000,27.205,27.2499,27.15,27.2237,21582,0
+AAPR.US,D,20250630,000000,27.23,27.265,27.21,27.265,2885,0
+AAPR.US,D,20250701,000000,27.2101,27.28,27.2101,27.25,11290,0
+AAPR.US,D,20250702,000000,27.28,27.28,27.25,27.2698,38012,0
+AAPR.US,D,20250707,000000,27.25,27.2578,27.245,27.2578,986,0
+AAPR.US,D,20250708,000000,27.26,27.275,27.26,27.275,436,0
+AAPR.US,D,20250709,000000,27.2601,27.3159,27.2601,27.3159,1739,0
+AAPR.US,D,20250710,000000,27.3246,27.335,27.31,27.335,3024,0
+AAPR.US,D,20250711,000000,27.31,27.33,27.31,27.3246,2412,0
+AAPR.US,D,20250714,000000,27.32,27.335,27.32,27.335,231,0
+AAPR.US,D,20250715,000000,27.31,27.32,27.31,27.3145,407,0
+AAPR.US,D,20250716,000000,27.32,27.335,27.32,27.335,1551,0
+AAPR.US,D,20250717,000000,27.33,27.3717,27.33,27.3717,1318,0
+AAPR.US,D,20250718,000000,27.36,27.375,27.36,27.37,718,0
+AAPR.US,D,20250721,000000,27.417,27.45,27.3849,27.3849,8451,0
+AAPR.US,D,20250722,000000,27.3995,27.4,27.37,27.385,5743,0
+AAPR.US,D,20250723,000000,27.4,27.445,27.4,27.445,462,0
+AAPR.US,D,20250724,000000,27.47,27.4713,27.47,27.47,2851,0
+AAPR.US,D,20250725,000000,27.48,27.495,27.48,27.49,595,0
+AAPR.US,D,20250728,000000,27.4916,27.53,27.46,27.495,5725,0
+AAPR.US,D,20250729,000000,27.51,27.53,27.47,27.49,3866,0
+AAPR.US,D,20250730,000000,27.49,27.49,27.46,27.4639,1619,0
+AAPR.US,D,20250731,000000,27.5,27.5,27.44,27.4478,1803,0
+AAPR.US,D,20250801,000000,27.37,27.39,27.33,27.366,1068,0
+AAPR.US,D,20250804,000000,27.47,27.47,27.4405,27.467,30404,0
+AAPR.US,D,20250805,000000,27.43,27.47,27.43,27.445,374,0
+AAPR.US,D,20250806,000000,27.4501,27.505,27.4501,27.505,3607,0
+AAPR.US,D,20250807,000000,27.52,27.5255,27.46,27.4961,10753,0
+AAPR.US,D,20250808,000000,27.5101,27.555,27.5101,27.555,8755,0
+AAPR.US,D,20250811,000000,27.55,27.59,27.53,27.5449,7492,0
+AAPR.US,D,20250812,000000,27.58,27.6394,27.5601,27.61,11111,0
+AAPR.US,D,20250813,000000,27.6008,27.65,27.6,27.62,1346,0
+AAPR.US,D,20250814,000000,27.61,27.6294,27.61,27.6294,303,0
+AAPR.US,D,20250815,000000,27.5907,27.63,27.5907,27.615,1432,0
+AAPR.US,D,20250818,000000,27.62,27.62,27.61,27.62,6628,0
+AAPR.US,D,20250819,000000,27.61,27.61,27.595,27.595,196,0
+AAPR.US,D,20250820,000000,27.56,27.5771,27.56,27.5771,975,0
+AAPR.US,D,20250822,000000,27.6401,27.665,27.6401,27.665,1425,0
+AAPR.US,D,20250826,000000,27.6401,27.6769,27.6401,27.6769,1410,0
+AAPR.US,D,20250827,000000,27.6401,27.69,27.6401,27.69,2056,0
+AAPR.US,D,20250828,000000,27.7,27.7053,27.68,27.7053,2191,0
+AAPR.US,D,20250902,000000,27.59,27.645,27.59,27.645,988,0
+AAPR.US,D,20250903,000000,27.6301,27.67,27.6301,27.665,1062,0
+AAPR.US,D,20250904,000000,27.69,27.7249,27.69,27.7249,6347,0
+AAPR.US,D,20250905,000000,27.7152,27.76,27.7152,27.728,1602,0
+AAPR.US,D,20250908,000000,27.77,27.79,27.77,27.79,291,0
+AAPR.US,D,20250910,000000,27.77,27.815,27.76,27.815,1615,0
+AAPR.US,D,20250911,000000,27.8293,27.855,27.8293,27.855,9011,0
+AAPR.US,D,20250912,000000,27.79,27.85,27.79,27.85,101,0
+AAPR.US,D,20250915,000000,27.8101,27.87,27.8101,27.87,187,0
+AAPR.US,D,20250917,000000,27.82,27.8305,27.82,27.8305,918,0
+AAPR.US,D,20250918,000000,27.87,27.885,27.845,27.87,3558,0
+AAPR.US,D,20250919,000000,27.855,27.94,27.85,27.8961,1502,0
+AAPR.US,D,20250922,000000,27.88,27.96,27.88,27.92,1595,0
+AAPR.US,D,20250923,000000,27.88,27.905,27.84,27.87,2399,0
+AAPR.US,D,20250924,000000,27.8642,27.88,27.83,27.8565,968,0
+AAPR.US,D,20250925,000000,27.84,27.8563,27.82,27.8563,4321,0
+AAPR.US,D,20250926,000000,27.825,27.885,27.82,27.885,986,0
+AAPR.US,D,20250929,000000,27.92,27.92,27.885,27.91,809,0
+AAPR.US,D,20250930,000000,27.88,27.935,27.88,27.935,1856,0
+AAPR.US,D,20251001,000000,27.9,27.95,27.8801,27.95,19295,0
+AAPR.US,D,20251002,000000,27.95,27.955,27.89,27.9511,9100,0
+AAPR.US,D,20251003,000000,27.94,27.9456,27.94,27.9456,221,0
+AAPR.US,D,20251006,000000,27.93,27.96,27.9207,27.96,1754,0
+AAPR.US,D,20251007,000000,27.95,27.95,27.91,27.9257,5201,0
+AAPR.US,D,20251008,000000,27.94,28.01,27.94,27.9751,632,0
+AAPR.US,D,20251009,000000,27.97,27.97,27.94,27.9566,2035,0
+AAPR.US,D,20251010,000000,27.96,27.96,27.829,27.829,298,0
+AAPR.US,D,20251013,000000,27.88,27.91,27.8701,27.9,5237,0
+AAPR.US,D,20251014,000000,27.89,27.9079,27.88,27.9079,1047,0
+AAPR.US,D,20251015,000000,27.965,27.965,27.9089,27.9089,487,0
+AAPR.US,D,20251016,000000,27.91,27.9245,27.83,27.885,5980,0
+AAPR.US,D,20251017,000000,27.87,27.9179,27.87,27.9179,1145,0
+AAPR.US,D,20251020,000000,27.96,28.03,27.96,28.01,2519,0
+AAPR.US,D,20251021,000000,28.01,28.01,28.01,28.01,362,0
+AAPR.US,D,20251022,000000,27.97,27.97,27.95,27.9676,1878,0
+AAPR.US,D,20251023,000000,27.97,28.025,27.97,28.025,730,0
+AAPR.US,D,20251024,000000,28.0554,28.07,28.04,28.0652,584,0
+AAPR.US,D,20251027,000000,28.1399,28.1399,28.1,28.1,2836,0
+AAPR.US,D,20251028,000000,28.0928,28.13,28.06,28.0949,1411,0
+AAPR.US,D,20251029,000000,28.13,28.13,28.01,28.075,2767,0
+AAPR.US,D,20251030,000000,28.05,28.1,28.03,28.0596,4405,0
+AAPR.US,D,20251031,000000,28.05,28.1,28.03,28.0613,724,0
+AAPR.US,D,20251103,000000,28.035,28.082,28.01,28.065,3294,0
+AAPR.US,D,20251104,000000,27.98,28.03,27.98,28.015,2109,0
+AAPR.US,D,20251105,000000,28.03,28.06,28.03,28.0406,6545,0
+AAPR.US,D,20251106,000000,28.01,28.02,27.98,27.9986,10583,0
+AAPR.US,D,20251107,000000,27.94,27.99,27.94,27.99,2636,0
+AAPR.US,D,20251110,000000,28.08,28.1001,28.08,28.1001,141,0
+AAPR.US,D,20251111,000000,28.06,28.1002,28.06,28.1002,121,0
+AAPR.US,D,20251112,000000,28.08,28.1035,28.06,28.1035,9098,0
+AAPR.US,D,20251113,000000,28.09,28.09,27.97,28.02,4812,0
+AAPR.US,D,20251114,000000,28.035,28.035,28.0251,28.0251,247,0
+AAPR.US,D,20251117,000000,28,28.01,27.99,27.9997,9536,0
+AAPR.US,D,20251118,000000,27.925,27.95,27.925,27.9353,2738,0
+AAPR.US,D,20251120,000000,28.0623,28.0623,27.8747,27.8747,3405,0
+AAPR.US,D,20251124,000000,28.03,28.07,28.03,28.07,2400,0
+AAPR.US,D,20251125,000000,28.05,28.126,28.05,28.126,1689,0
+AAPR.US,D,20251126,000000,28.14,28.179,28.14,28.17,1484,0
+AAPR.US,D,20251201,000000,28.1846,28.1995,28.15,28.17,5845,0
+AAPR.US,D,20251202,000000,28.21,28.21,28.19,28.2,725,0
+AAPR.US,D,20251203,000000,28.2,28.235,28.2,28.235,122,0
+AAPR.US,D,20251204,000000,28.214,28.235,28.18,28.235,16071,0
+AAPR.US,D,20251205,000000,28.23,28.2559,28.23,28.2559,1159,0
+AAPR.US,D,20251208,000000,28.22,28.25,28.22,28.25,403,0
+AAPR.US,D,20251209,000000,28.24,28.264,28.24,28.255,1082,0
+AAPR.US,D,20251210,000000,28.23,28.29,28.23,28.29,1611,0
+AAPR.US,D,20251211,000000,28.26,28.2978,28.26,28.28,1711,0
+AAPR.US,D,20251212,000000,28.2821,28.34,28.22,28.255,2929,0
+AAPR.US,D,20251215,000000,28.25,28.285,28.25,28.285,7299,0
+AAPR.US,D,20251216,000000,28.26,28.28,28.24,28.2791,1321,0
+AAPR.US,D,20251217,000000,28.275,28.275,28.2101,28.2356,1146,0
+AAPR.US,D,20251218,000000,28.265,28.28,28.265,28.2754,537,0
+AAPR.US,D,20251219,000000,28.29,28.33,28.29,28.33,3040,0
+AAPR.US,D,20251222,000000,28.34,28.37,28.34,28.37,2471,0
+AAPR.US,D,20251224,000000,28.37,28.41,28.37,28.41,355,0
+AAPR.US,D,20251226,000000,28.41,28.415,28.41,28.415,987,0
+AAPR.US,D,20251230,000000,28.44,28.44,28.4246,28.4246,980,0
+AAPR.US,D,20251231,000000,28.3901,28.4143,28.3901,28.4143,383,0
+AAPR.US,D,20260102,000000,28.42,28.425,28.39,28.425,1557,0
+AAPR.US,D,20260108,000000,28.44,28.48,28.44,28.465,482,0
+AAPR.US,D,20260109,000000,28.4675,28.495,28.4675,28.495,705,0
+AAPR.US,D,20260112,000000,28.49,28.5399,28.4701,28.505,1443,0
+AAPR.US,D,20260113,000000,28.47,28.51,28.46,28.48,10908,0
+AAPR.US,D,20260114,000000,28.4678,28.5,28.4678,28.47,4329,0
+AAPR.US,D,20260115,000000,28.47,28.5024,28.46,28.495,5710,0
+AAPR.US,D,20260116,000000,28.49,28.51,28.48,28.505,1876,0
+AAPR.US,D,20260120,000000,28.48,28.48,28.4,28.4288,3913,0
+AAPR.US,D,20260121,000000,28.48,28.48,28.43,28.4681,4088,0
+AAPR.US,D,20260122,000000,28.49,28.55,28.49,28.49,2505,0
+AAPR.US,D,20260123,000000,28.5586,28.5586,28.525,28.5299,3461,0
+AAPR.US,D,20260126,000000,28.53,28.545,28.53,28.545,3830,0
+AAPR.US,D,20260127,000000,28.54,28.54,28.53,28.53,6136,0
+AAPR.US,D,20260128,000000,28.54,28.555,28.52,28.555,15456,0
+AAPR.US,D,20260129,000000,28.51,28.5435,28.5001,28.5435,1133,0
+AAPR.US,D,20260130,000000,28.54,28.59,28.52,28.5499,3273,0
+AAPR.US,D,20260202,000000,28.55,28.58,28.55,28.58,4779,0
+AAPR.US,D,20260203,000000,28.55,28.5598,28.53,28.5598,3024,0
+AAPR.US,D,20260204,000000,28.5201,28.5449,28.52,28.5449,1723,0
+AAPR.US,D,20260205,000000,28.49,28.4998,28.47,28.4998,1727,0
+AAPR.US,D,20260206,000000,28.54,28.56,28.54,28.56,2432,0
+AAPR.US,D,20260209,000000,28.58,28.6,28.57,28.595,1584,0
+AAPR.US,D,20260210,000000,28.57,28.6,28.57,28.6,2731,0
+AAPR.US,D,20260211,000000,28.58,28.63,28.57,28.6,13035,0
+AAPR.US,D,20260212,000000,28.57,28.57,28.53,28.5398,332,0
+AAPR.US,D,20260213,000000,28.5636,28.57,28.54,28.56,2419,0
+AAPR.US,D,20260217,000000,28.5607,28.6,28.5607,28.575,1571,0
+AAPR.US,D,20260218,000000,28.6,28.6,28.6,28.6,548,0
diff --git a/daily/us/nyse etfs/1/agg.us.txt b/daily/us/nyse etfs/1/agg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9ab36d8683e90373cb9e93eb0ec4ebd0d2217551
--- /dev/null
+++ b/daily/us/nyse etfs/1/agg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGG.US,D,20050225,000000,79.5745,79.5974,79.3923,79.5974,85793.38285123,0
+AGG.US,D,20050228,000000,79.5974,79.6153,79.2718,79.3843,462100.25243256,0
+AGG.US,D,20050301,000000,78.9801,79.1672,78.9801,79.1105,160538.97213174,0
+AGG.US,D,20050302,000000,78.9193,79.1374,78.9193,79.0069,219613.18438553,0
+AGG.US,D,20050303,000000,79.1772,79.1862,78.8745,79.0717,155016.58172675,0
+AGG.US,D,20050304,000000,79.2578,79.3843,79.1374,79.2957,751965.99560725,0
+AGG.US,D,20050307,000000,79.3306,79.4311,79.1523,79.3146,260724.31295607,0
+AGG.US,D,20050308,000000,79.1374,79.1862,79.0319,79.1454,123930.9165883,0
+AGG.US,D,20050309,000000,78.9591,78.9801,78.5947,78.6664,142044.63830769,0
+AGG.US,D,20050310,000000,78.7958,78.7958,78.4921,78.5718,222184.0735357,0
+AGG.US,D,20050311,000000,78.751,78.751,78.4363,78.6385,112508.53643438,0
+AGG.US,D,20050314,000000,78.5638,78.6445,78.3915,78.6037,166831.62502822,0
+AGG.US,D,20050315,000000,78.759,78.767,78.4831,78.6196,138707.50368035,0
+AGG.US,D,20050316,000000,78.6196,78.8267,78.4781,78.6754,121498.61443139,0
+AGG.US,D,20050317,000000,78.8267,78.8835,78.5329,78.6594,246201.80201831,0
+AGG.US,D,20050318,000000,78.6037,78.6804,78.4085,78.6037,103772.53459167,0
+AGG.US,D,20050321,000000,78.7032,78.7032,78.5181,78.6037,137041.4470006,0
+AGG.US,D,20050322,000000,78.759,78.775,78.0401,78.1745,233103.32264891,0
+AGG.US,D,20050323,000000,78.1416,78.275,77.8738,78.275,203949.8413874,0
+AGG.US,D,20050324,000000,78.1745,78.4363,78.0948,78.3228,130359.14371731,0
+AGG.US,D,20050328,000000,78.2312,78.2312,77.9963,78.1675,106729.05711436,0
+AGG.US,D,20050329,000000,78.282,78.3438,78.0639,78.1187,347535.00467805,0
+AGG.US,D,20050330,000000,78.4443,78.525,78.1326,78.3517,68708.016791908,0
+AGG.US,D,20050331,000000,78.6286,78.6594,78.292,78.3915,164514.81203234,0
+AGG.US,D,20050401,000000,78.6385,78.6445,78.2312,78.5847,131256.94641272,0
+AGG.US,D,20050404,000000,78.5181,78.6385,78.292,78.4921,497417.84213304,0
+AGG.US,D,20050405,000000,78.4921,78.4921,78.2522,78.3358,59715.930287752,0
+AGG.US,D,20050406,000000,78.5569,78.5947,78.3577,78.5379,359096.9760788,0
+AGG.US,D,20050407,000000,78.6863,78.775,78.4443,78.4443,302976.27358698,0
+AGG.US,D,20050408,000000,78.4363,78.5001,78.2522,78.4443,167725.41070934,0
+AGG.US,D,20050411,000000,78.4831,78.6196,78.3358,78.5947,105567.13572892,0
+AGG.US,D,20050412,000000,78.5181,78.9193,78.4443,78.8118,193420.242661,0
+AGG.US,D,20050413,000000,78.9741,78.9979,78.743,78.9193,95810.812254731,0
+AGG.US,D,20050414,000000,78.9591,79.0319,78.7898,78.9891,238369.62839246,0
+AGG.US,D,20050415,000000,79.1672,79.2718,78.9193,79.2718,188668.11474748,0
+AGG.US,D,20050418,000000,79.2957,79.3026,79.0159,79.1772,197010.44918908,0
+AGG.US,D,20050419,000000,79.1234,79.3764,78.9979,79.2788,129200.23509258,0
+AGG.US,D,20050420,000000,79.1772,79.3385,78.9979,79.3306,147564.01595197,0
+AGG.US,D,20050421,000000,78.9979,79.3096,78.9979,79.1374,140634.6662894,0
+AGG.US,D,20050422,000000,79.2658,79.3146,79.0398,79.3026,56633.87606827,0
+AGG.US,D,20050425,000000,79.227,79.2957,79.1175,79.2718,81422.871295938,0
+AGG.US,D,20050426,000000,79.3146,79.3146,79.0787,79.0787,88366.280508551,0
+AGG.US,D,20050427,000000,79.4172,79.5069,79.1772,79.4003,90547.519271899,0
+AGG.US,D,20050428,000000,79.3764,79.6074,79.2957,79.6074,97480.885948767,0
+AGG.US,D,20050429,000000,79.466,79.5745,79.2658,79.4739,193934.42049104,0
+AGG.US,D,20050502,000000,79.2957,79.3026,79.1105,79.218,70380.098993093,0
+AGG.US,D,20050503,000000,79.2788,79.2788,78.9591,79.1613,909426.9305338,0
+AGG.US,D,20050504,000000,79.1613,79.2957,78.9502,79.25,82064.589329908,0
+AGG.US,D,20050505,000000,79.3026,79.4571,79.1454,79.3026,110963.99443713,0
+AGG.US,D,20050506,000000,79.0955,79.1105,78.8576,79.0069,89910.822505802,0
+AGG.US,D,20050509,000000,78.9353,78.9591,78.8426,78.9432,90289.426103308,0
+AGG.US,D,20050510,000000,79.1234,79.1862,78.8924,79.0319,171712.29739924,0
+AGG.US,D,20050511,000000,79.25,79.3306,79.0239,79.1613,97480.885948767,0
+AGG.US,D,20050512,000000,79.1015,79.3544,78.9502,79.3465,107493.29408439,0
+AGG.US,D,20050513,000000,79.4261,79.4909,79.3146,79.4261,67937.75430043,0
+AGG.US,D,20050516,000000,79.4261,79.466,79.2858,79.3096,106341.4152347,0
+AGG.US,D,20050517,000000,79.4261,79.4909,79.3146,79.4003,127661.71861678,0
+AGG.US,D,20050518,000000,79.5397,79.6542,79.4092,79.6153,424848.47034801,0
+AGG.US,D,20050519,000000,79.4739,79.5147,79.2578,79.4172,82446.205688136,0
+AGG.US,D,20050520,000000,79.466,79.466,79.235,79.3226,145894.94651151,0
+AGG.US,D,20050523,000000,79.3843,79.6074,79.3764,79.5895,133954.37151325,0
+AGG.US,D,20050524,000000,79.714,79.7686,79.5477,79.7298,104673.3500478,0
+AGG.US,D,20050525,000000,79.8772,79.8772,79.6153,79.714,131638.56277095,0
+AGG.US,D,20050526,000000,79.6542,79.7378,79.5147,79.707,89262.074696813,0
+AGG.US,D,20050527,000000,79.687,79.7906,79.5477,79.6542,180316.74202373,0
+AGG.US,D,20050531,000000,79.8484,79.929,79.693,79.8703,83999.785967556,0
+AGG.US,D,20050601,000000,79.7628,80.1889,79.687,80.1889,342780.86825738,0
+AGG.US,D,20050602,000000,80.159,80.166,80.0266,80.1341,346511.67028585,0
+AGG.US,D,20050603,000000,80.3482,80.3711,79.8852,79.936,90803.603933342,0
+AGG.US,D,20050606,000000,79.9599,80.0266,79.8484,79.9539,133826.83130932,0
+AGG.US,D,20050607,000000,80.159,80.183,80.0355,80.159,198295.89376416,0
+AGG.US,D,20050608,000000,80.1511,80.166,79.9739,80.0107,141146.83561229,0
+AGG.US,D,20050609,000000,79.9599,80.0177,79.6612,80.0027,137943.26671031,0
+AGG.US,D,20050610,000000,79.8932,79.8932,79.6323,79.693,99792.677676774,0
+AGG.US,D,20050613,000000,79.6791,79.687,79.466,79.6243,112897.18256763,0
+AGG.US,D,20050614,000000,79.5974,79.6074,79.4311,79.5227,166701.07206356,0
+AGG.US,D,20050615,000000,79.5147,79.5615,79.3764,79.4739,135875.50860086,0
+AGG.US,D,20050616,000000,79.6153,79.7378,79.4989,79.714,114937.82583057,0
+AGG.US,D,20050617,000000,79.6243,79.7378,79.5397,79.714,97731.949342339,0
+AGG.US,D,20050620,000000,79.6243,79.693,79.466,79.5397,92856.298239182,0
+AGG.US,D,20050621,000000,79.7458,79.8633,79.5477,79.8633,96452.530288699,0
+AGG.US,D,20050622,000000,80.0445,80.2118,79.7746,80.2038,91954.478529473,0
+AGG.US,D,20050623,000000,80.1113,80.183,80.0107,80.1262,145642.87886436,0
+AGG.US,D,20050624,000000,80.2676,80.2826,80.0973,80.2516,219613.18438553,0
+AGG.US,D,20050627,000000,80.3094,80.3711,80.2198,80.3164,255191.88001532,0
+AGG.US,D,20050628,000000,80.1959,80.2676,80.0685,80.0823,120468.25026417,0
+AGG.US,D,20050629,000000,80.2676,80.2676,79.9201,80.0445,214219.33843804,0
+AGG.US,D,20050630,000000,80.1511,80.2994,79.9947,80.2994,157971.0957423,0
+AGG.US,D,20050701,000000,79.9599,79.9739,79.6153,79.7538,158098.63594623,0
+AGG.US,D,20050705,000000,79.4909,79.6153,79.3624,79.4571,181859.27551383,0
+AGG.US,D,20050706,000000,79.6074,79.6612,79.4909,79.5815,293717.05563207,0
+AGG.US,D,20050707,000000,79.7628,79.8633,79.6153,79.687,213326.5570105,0
+AGG.US,D,20050708,000000,79.687,79.7686,79.5327,79.5546,296805.135373,0
+AGG.US,D,20050711,000000,79.3624,79.5895,79.3385,79.5615,182116.36442885,0
+AGG.US,D,20050712,000000,79.5974,79.5974,79.4401,79.5227,164263.74863877,0
+AGG.US,D,20050713,000000,79.4571,79.4571,79.2788,79.4092,322485.90777464,0
+AGG.US,D,20050714,000000,79.5069,79.5227,79.2718,79.4092,179419.94358189,0
+AGG.US,D,20050715,000000,79.3704,79.4501,79.3226,79.4501,143328.07437563,0
+AGG.US,D,20050718,000000,79.4092,79.4401,79.2578,79.3096,95427.187389353,0
+AGG.US,D,20050719,000000,79.3096,79.4501,79.2957,79.3465,163498.50741516,0
+AGG.US,D,20050720,000000,79.235,79.5227,79.1613,79.4839,204465.02347101,0
+AGG.US,D,20050721,000000,79.3385,79.3465,79.0637,79.0717,173389.4008683,0
+AGG.US,D,20050722,000000,79.1862,79.3226,79.0319,79.1862,160676.55487142,0
+AGG.US,D,20050725,000000,79.1862,79.3544,79.0537,79.1862,125087.81670588,0
+AGG.US,D,20050726,000000,79.1314,79.2718,79.1314,79.2718,145126.69252718,0
+AGG.US,D,20050727,000000,79.1523,79.2858,79.1454,79.227,101470.78539941,0
+AGG.US,D,20050728,000000,79.21,79.4739,79.21,79.4571,517582.24965112,0
+AGG.US,D,20050729,000000,79.3306,79.3306,79.0787,79.21,136136.61453018,0
+AGG.US,D,20050801,000000,78.9054,78.9502,78.743,78.9054,282933.38075139,0
+AGG.US,D,20050802,000000,78.8506,78.8984,78.6037,78.7341,115845.67106173,0
+AGG.US,D,20050803,000000,78.8665,78.9891,78.7202,78.9891,215381.25982349,0
+AGG.US,D,20050804,000000,78.9741,78.9891,78.8038,78.9113,251988.31111335,0
+AGG.US,D,20050805,000000,78.6286,78.6754,78.525,78.525,110580.36957176,0
+AGG.US,D,20050808,000000,78.5847,78.6514,78.4214,78.5091,110963.99443713,0
+AGG.US,D,20050809,000000,78.5847,78.6514,78.4443,78.6514,132665.91417745,0
+AGG.US,D,20050810,000000,78.767,78.7839,78.5638,78.6594,164912.49644775,0
+AGG.US,D,20050811,000000,78.6863,78.8924,78.6445,78.8665,162848.7553526,0
+AGG.US,D,20050812,000000,78.9054,79.1314,78.8665,79.0955,119956.08094128,0
+AGG.US,D,20050815,000000,79.1105,79.1105,78.9671,79.0239,186616.42469522,0
+AGG.US,D,20050816,000000,79.1015,79.25,79.1015,79.21,359096.9760788,0
+AGG.US,D,20050817,000000,79.1374,79.1942,78.8357,79.0477,152959.87040661,0
+AGG.US,D,20050818,000000,79.1454,79.2658,79.0876,79.2658,109939.65579136,0
+AGG.US,D,20050819,000000,79.1374,79.2658,79.0717,79.1862,94780.448087513,0
+AGG.US,D,20050822,000000,79.1862,79.3096,79.1105,79.2578,120468.25026417,0
+AGG.US,D,20050823,000000,79.2578,79.4172,79.227,79.3096,142428.26317308,0
+AGG.US,D,20050824,000000,79.3226,79.4311,79.2718,79.4092,127024.01759711,0
+AGG.US,D,20050825,000000,79.4092,79.4401,79.227,79.4092,233999.11683717,0
+AGG.US,D,20050826,000000,79.3923,79.4172,79.218,79.3465,133442.20219036,0
+AGG.US,D,20050829,000000,79.3764,79.4739,79.2788,79.3764,125486.50537488,0
+AGG.US,D,20050830,000000,79.4909,79.6791,79.4571,79.5745,164140.22544913,0
+AGG.US,D,20050831,000000,79.7628,79.936,79.5615,79.8852,144102.35388141,0
+AGG.US,D,20050901,000000,79.6472,79.8553,79.5227,79.7298,134727.64676545,0
+AGG.US,D,20050902,000000,79.5895,79.8066,79.5327,79.693,340084.44741042,0
+AGG.US,D,20050906,000000,79.6542,79.707,79.3624,79.5397,155783.8314575,0
+AGG.US,D,20050907,000000,79.4501,79.4839,79.3026,79.4003,123680.85744831,0
+AGG.US,D,20050908,000000,79.4571,79.4739,79.2858,79.3923,168115.06109615,0
+AGG.US,D,20050909,000000,79.3226,79.5327,79.235,79.3704,301293.14459648,0
+AGG.US,D,20050912,000000,79.227,79.3704,79.1314,79.2658,136520.23939555,0
+AGG.US,D,20050913,000000,79.3026,79.5147,79.2957,79.4571,136018.11260841,0
+AGG.US,D,20050914,000000,79.4501,79.4839,79.1454,79.3704,220257.91518021,0
+AGG.US,D,20050915,000000,79.2658,79.3843,79.0319,79.1772,212938.91513082,0
+AGG.US,D,20050916,000000,79.1772,79.1862,78.9353,78.9979,110963.99443713,0
+AGG.US,D,20050919,000000,78.9741,79.1314,78.8924,79.0717,123289.19855433,0
+AGG.US,D,20050920,000000,79.1015,79.1454,78.7839,79.0159,282166.13102064,0
+AGG.US,D,20050921,000000,79.2957,79.3226,79.0477,79.1942,299633.11343819,0
+AGG.US,D,20050922,000000,79.2957,79.3764,79.1613,79.2658,508592.17165411,0
+AGG.US,D,20050923,000000,79.2578,79.2578,79.0717,79.1234,109431.50348277,0
+AGG.US,D,20050926,000000,78.9502,79.0398,78.8665,78.9263,161953.96541791,0
+AGG.US,D,20050927,000000,78.9741,79.0637,78.6804,78.8745,382597.51397065,0
+AGG.US,D,20050928,000000,78.9432,79.1175,78.8038,79.0955,300266.79744356,0
+AGG.US,D,20050929,000000,79.0069,79.0637,78.8924,78.9113,176082.80895454,0
+AGG.US,D,20050930,000000,78.9801,79.0398,78.7112,78.8745,163498.50741516,0
+AGG.US,D,20051003,000000,78.4443,78.5379,78.1834,78.3438,110708.91402926,0
+AGG.US,D,20051004,000000,78.4693,78.5091,78.3149,78.4523,175313.55071664,0
+AGG.US,D,20051005,000000,78.4831,78.6196,78.4085,78.5777,781888.73510666,0
+AGG.US,D,20051006,000000,78.6196,78.6196,78.4085,78.525,166314.43443746,0
+AGG.US,D,20051007,000000,78.4085,78.6286,78.3298,78.4443,104159.17221777,0
+AGG.US,D,20051010,000000,78.5181,78.6385,78.4443,78.5469,115716.12235065,0
+AGG.US,D,20051011,000000,78.5569,78.5947,78.3069,78.3149,165153.51730559,0
+AGG.US,D,20051012,000000,78.3069,78.4363,78.2312,78.282,193805.87603353,0
+AGG.US,D,20051013,000000,78.1834,78.2312,77.9156,78.0789,138707.50368035,0
+AGG.US,D,20051014,000000,78.1326,78.3,77.9305,78.056,132930.03286748,0
+AGG.US,D,20051017,000000,78.2612,78.292,78.0869,78.1834,121498.61443139,0
+AGG.US,D,20051018,000000,78.2612,78.275,78.0709,78.1496,145383.7814422,0
+AGG.US,D,20051019,000000,78.2462,78.4155,78.2462,78.292,177364.23651533,0
+AGG.US,D,20051020,000000,77.5591,78.3149,77.5591,78.3069,186229.78706913,0
+AGG.US,D,20051021,000000,78.4015,78.5947,78.2382,78.4831,367056.68990859,0
+AGG.US,D,20051024,000000,78.5001,78.5329,78.2382,78.3298,175820.69877165,0
+AGG.US,D,20051025,000000,78.2312,78.4155,77.9475,78.0948,618529.81893833,0
+AGG.US,D,20051026,000000,77.9713,77.9883,77.6965,77.7931,173254.83088935,0
+AGG.US,D,20051027,000000,77.9813,78.0191,77.7064,77.9713,93886.662406399,0
+AGG.US,D,20051028,000000,78.048,78.056,77.7064,77.8489,110070.20875602,0
+AGG.US,D,20051031,000000,77.7582,78.0091,77.7234,77.8409,117265.68561577,0
+AGG.US,D,20051101,000000,77.7404,77.7662,77.4923,77.58,557396.88685726,0
+AGG.US,D,20051102,000000,77.589,77.6477,77.4147,77.5103,134592.07253292,0
+AGG.US,D,20051103,000000,77.5103,77.5501,77.1598,77.2454,203046.01317054,0
+AGG.US,D,20051104,000000,77.3589,77.4495,77.2056,77.3261,155661.31252144,0
+AGG.US,D,20051107,000000,77.4367,77.4725,77.1678,77.335,164782.94773667,0
+AGG.US,D,20051108,000000,77.589,77.6806,77.4237,77.5959,220002.83477235,0
+AGG.US,D,20051109,000000,77.58,77.589,77.344,77.3998,170299.31262023,0
+AGG.US,D,20051110,000000,77.4725,77.6896,77.3201,77.6646,228221.64602431,0
+AGG.US,D,20051111,000000,77.5332,77.8329,77.5332,77.7492,99925.23914858,0
+AGG.US,D,20051114,000000,77.6557,77.6726,77.35,77.4785,681459.3606638,0
+AGG.US,D,20051115,000000,77.5591,77.6965,77.4367,77.589,268551.46531404,0
+AGG.US,D,20051116,000000,77.7492,77.9156,77.5959,77.7742,192649.98016953,0
+AGG.US,D,20051117,000000,77.8568,78.0341,77.6896,77.7931,352670.75745694,0
+AGG.US,D,20051118,000000,77.9305,77.9883,77.6477,77.7662,163498.50741516,0
+AGG.US,D,20051121,000000,78.0091,78.0639,77.8658,78.0091,249160.33304816,0
+AGG.US,D,20051122,000000,78.048,78.2462,77.9086,78.2084,260329.64130137,0
+AGG.US,D,20051123,000000,78.2462,78.268,77.9643,78.1496,295904.31991686,0
+AGG.US,D,20051125,000000,78.1745,78.2232,78.0789,78.2232,40067.709106852,0
+AGG.US,D,20051128,000000,78.056,78.3298,78.048,78.1107,271499.95380815,0
+AGG.US,D,20051129,000000,78.292,78.3149,77.9086,78.0091,256726.37947683,0
+AGG.US,D,20051130,000000,78.0709,78.0789,77.7404,77.8489,203180.58314949,0
+AGG.US,D,20051201,000000,77.5959,77.7662,77.3052,77.4416,668749.52742763,0
+AGG.US,D,20051202,000000,77.5501,77.58,77.3589,77.4416,194829.21042573,0
+AGG.US,D,20051205,000000,77.5173,77.5651,77.1758,77.4785,396339.71988118,0
+AGG.US,D,20051206,000000,77.5651,77.6726,77.4237,77.6129,238889.83174395,0
+AGG.US,D,20051207,000000,77.6726,77.7234,77.4237,77.5103,257889.30511586,0
+AGG.US,D,20051208,000000,77.6726,77.9156,77.5959,77.9086,176082.80895454,0
+AGG.US,D,20051209,000000,77.7931,77.81,77.4635,77.6388,225782.31409237,0
+AGG.US,D,20051212,000000,77.7144,77.7492,77.4416,77.4785,157196.81623652,0
+AGG.US,D,20051213,000000,77.4785,77.7792,77.4367,77.7792,195475.94972757,0
+AGG.US,D,20051214,000000,77.8658,78.048,77.7872,77.9883,259693.94878885,0
+AGG.US,D,20051215,000000,77.9883,78.0091,77.6806,77.9086,385935.65285158,0
+AGG.US,D,20051216,000000,78.1107,78.1187,77.817,77.8997,1000871.2482475,0
+AGG.US,D,20051219,000000,78.0091,78.1326,77.8807,77.9643,252625.00787945,0
+AGG.US,D,20051220,000000,77.9883,78.0639,77.8568,77.9883,182633.55501961,0
+AGG.US,D,20051221,000000,77.9813,78.0091,77.7792,77.9883,230410.91881624,0
+AGG.US,D,20051222,000000,78.056,78.1675,77.9883,78.1496,219872.2818077,0
+AGG.US,D,20051223,000000,77.9643,78.4015,77.9554,78.3517,198170.36206738,0
+AGG.US,D,20051227,000000,78.3358,78.5569,78.292,78.5569,262130.26796007,0
+AGG.US,D,20051228,000000,78.1984,78.1984,77.8927,77.9883,1791621.5168937,0
+AGG.US,D,20051229,000000,77.9963,78.1834,77.8997,78.0341,237848.42078741,0
+AGG.US,D,20051230,000000,78.1038,78.2612,77.8927,78.1257,181088.00876878,0
+AGG.US,D,20060103,000000,78.0341,78.2312,77.9554,78.1675,219105.03207694,0
+AGG.US,D,20060104,000000,78.2084,78.3517,78.1416,78.3517,365384.6077074,0
+AGG.US,D,20060105,000000,78.3069,78.3746,78.1416,78.3517,260844.82338497,0
+AGG.US,D,20060106,000000,78.3517,78.3577,78.1326,78.1745,258277.9512491,0
+AGG.US,D,20060109,000000,78.2462,78.3577,78.1326,78.2612,218978.49612658,0
+AGG.US,D,20060110,000000,78.3069,78.3228,78.0948,78.1038,323002.09411182,0
+AGG.US,D,20060111,000000,78.2382,78.2522,77.9963,78.048,142556.80763058,0
+AGG.US,D,20060112,000000,78.0709,78.3,77.9475,78.2522,241705.75876624,0
+AGG.US,D,20060113,000000,78.3517,78.5469,78.3,78.4693,139220.67725681,0
+AGG.US,D,20060117,000000,78.4831,78.5469,78.282,78.5091,324934.27798874,0
+AGG.US,D,20060118,000000,78.7202,78.7202,78.4443,78.6037,183138.69456747,0
+AGG.US,D,20060119,000000,78.4781,78.5329,78.3,78.4831,200994.32311827,0
+AGG.US,D,20060120,000000,78.5181,78.5947,78.292,78.525,172234.50925788,0
+AGG.US,D,20060123,000000,78.4613,78.6037,78.3667,78.525,284992.10057867,0
+AGG.US,D,20060124,000000,78.525,78.5469,78.292,78.3915,268934.08592585,0
+AGG.US,D,20060125,000000,78.3915,78.3915,77.9883,78.1984,208829.50950485,0
+AGG.US,D,20060126,000000,78.0948,78.1326,77.802,77.9643,236052.81539658,0
+AGG.US,D,20060127,000000,78.1257,78.1257,77.8738,78.056,211146.32250073,0
+AGG.US,D,20060130,000000,78.056,78.0869,77.8867,78.0639,167997.56342797,0
+AGG.US,D,20060131,000000,78.0639,78.1326,77.8738,78.0789,223852.13872259,0
+AGG.US,D,20060201,000000,77.7931,77.8329,77.5173,77.58,589884.4899854,0
+AGG.US,D,20060202,000000,77.6646,77.7662,77.5243,77.6338,193161.14523884,0
+AGG.US,D,20060203,000000,77.5501,77.8568,77.5173,77.8568,186229.78706913,0
+AGG.US,D,20060206,000000,77.7304,77.8997,77.6806,77.8409,153865.70713061,0
+AGG.US,D,20060207,000000,77.9305,77.9395,77.6218,77.7872,157842.55128479,0
+AGG.US,D,20060208,000000,77.825,77.8658,77.6965,77.7492,188534.54902211,0
+AGG.US,D,20060209,000000,77.7792,77.8738,77.6039,77.7931,185197.41439476,0
+AGG.US,D,20060210,000000,77.7872,77.8568,77.5332,77.6268,151675.4300851,0
+AGG.US,D,20060213,000000,77.6646,77.6806,77.5332,77.6806,140760.19798618,0
+AGG.US,D,20060214,000000,77.5591,77.6557,77.4785,77.5591,305153.49533604,0
+AGG.US,D,20060215,000000,77.7404,77.7582,77.5332,77.6388,255586.55167002,0
+AGG.US,D,20060216,000000,77.6338,77.7144,77.5591,77.5651,190463.72013831,0
+AGG.US,D,20060217,000000,77.6129,77.9156,77.6129,77.8867,200101.54169073,0
+AGG.US,D,20060221,000000,77.8867,77.8997,77.58,77.5959,355368.18255747,0
+AGG.US,D,20060222,000000,77.7872,77.9963,77.7872,77.9086,101974.92069369,0
+AGG.US,D,20060223,000000,77.9395,77.9395,77.7064,77.8658,202791.93701625,0
+AGG.US,D,20060224,000000,77.7792,77.9883,77.6965,77.9235,193289.68969635,0
+AGG.US,D,20060227,000000,77.9813,78.0023,77.6965,77.7662,243117.73929168,0
+AGG.US,D,20060228,000000,78.0341,78.1107,77.9086,77.9235,217045.30799608,0
+AGG.US,D,20060301,000000,77.7742,77.7931,77.5013,77.6338,234775.4048501,0
+AGG.US,D,20060302,000000,77.5591,77.5591,77.2624,77.4416,172100.94353249,0
+AGG.US,D,20060303,000000,77.3918,77.3918,77.2196,77.2892,294495.35215214,0
+AGG.US,D,20060306,000000,77.2056,77.2544,76.8342,76.8581,304771.87897781,0
+AGG.US,D,20060307,000000,77.0662,77.1817,76.9745,77.0523,271246.88190743,0
+AGG.US,D,20060308,000000,77.1678,77.1678,76.9745,77.0931,251847.71561295,0
+AGG.US,D,20060309,000000,77.1389,77.1976,76.9577,76.9875,135753.99391837,0
+AGG.US,D,20060310,000000,77.0751,77.1458,76.875,77.0174,109939.65579136,0
+AGG.US,D,20060313,000000,77.1,77.1598,77.0363,77.1598,255451.98169107,0
+AGG.US,D,20060314,000000,77.2116,77.4237,77.1309,77.4237,444115.07517068,0
+AGG.US,D,20060315,000000,77.1896,77.35,77.115,77.2056,232592.1575796,0
+AGG.US,D,20060316,000000,77.3759,77.58,77.3112,77.5332,156687.65967436,0
+AGG.US,D,20060317,000000,77.5103,77.5103,77.2892,77.3679,325445.44305805,0
+AGG.US,D,20060320,000000,77.4416,77.4785,77.3201,77.335,591940.19705197,0
+AGG.US,D,20060321,000000,77.35,77.4057,77.0751,77.1309,212422.72879364,0
+AGG.US,D,20060322,000000,77.3839,77.4565,77.2454,77.2723,150524.55548897,0
+AGG.US,D,20060323,000000,77.4416,77.4725,77.2056,77.2056,216667.70865215,0
+AGG.US,D,20060324,000000,77.35,77.5959,77.2892,77.344,140369.54334578,0
+AGG.US,D,20060327,000000,77.4495,77.4785,77.2892,77.4057,244147.09920533,0
+AGG.US,D,20060328,000000,77.3679,77.3998,77.1309,77.2056,233230.86285284,0
+AGG.US,D,20060329,000000,77.1458,77.2116,76.9059,77.0523,475451.80370269,0
+AGG.US,D,20060330,000000,76.9795,77.0751,76.6689,76.7048,1101685.2518094,0
+AGG.US,D,20060331,000000,76.8252,77.0263,76.8252,76.9577,197780.71168055,0
+AGG.US,D,20060403,000000,76.5265,76.651,76.4429,76.5852,225267.13200876,0
+AGG.US,D,20060404,000000,76.633,76.8023,76.5852,76.6908,641515.17474658,0
+AGG.US,D,20060405,000000,76.867,76.867,76.6689,76.7416,251601.67348725,0
+AGG.US,D,20060406,000000,76.7336,76.7416,76.5852,76.6828,362178.02604471,0
+AGG.US,D,20060407,000000,76.5603,76.5603,76.2566,76.4209,321207.49297457,0
+AGG.US,D,20060410,000000,76.169,76.3751,76.169,76.3512,343428.61181279,0
+AGG.US,D,20060411,000000,76.4957,76.5763,76.3194,76.5045,250187.68445466,0
+AGG.US,D,20060412,000000,76.4429,76.6161,76.2855,76.4349,220132.38348343,0
+AGG.US,D,20060413,000000,76.2716,76.3901,76.16,76.2855,233999.11683717,0
+AGG.US,D,20060417,000000,76.3124,76.4209,76.16,76.407,140246.02015615,0
+AGG.US,D,20060418,000000,76.407,76.5045,76.3293,76.3512,264439.04692734,0
+AGG.US,D,20060419,000000,76.4349,76.4637,76.2018,76.4209,299247.48006566,0
+AGG.US,D,20060420,000000,76.4349,76.4567,76.169,76.3034,311192.07207822,0
+AGG.US,D,20060421,000000,76.3034,76.4429,76.186,76.2984,508592.17165411,0
+AGG.US,D,20060424,000000,76.4957,76.6241,76.3672,76.5852,181478.66340918,0
+AGG.US,D,20060425,000000,76.5424,76.5424,76.1431,76.3293,141280.40133766,0
+AGG.US,D,20060426,000000,76.2168,76.2855,76.0764,76.2018,164782.94773667,0
+AGG.US,D,20060427,000000,76.1192,76.4717,76.0764,76.3751,184167.05022754,0
+AGG.US,D,20060428,000000,76.4567,76.5424,76.2855,76.5424,282424.22418923,0
+AGG.US,D,20060501,000000,76.1949,76.1949,75.8703,75.9509,209345.69584203,0
+AGG.US,D,20060502,000000,75.9799,76.0834,75.8862,76.0286,157971.0957423,0
+AGG.US,D,20060503,000000,76.0286,76.0625,75.7378,75.9719,165153.51730559,0
+AGG.US,D,20060504,000000,75.6024,76.0027,75.6024,75.9379,132417.8635446,0
+AGG.US,D,20060505,000000,76.2328,76.2328,75.9379,76.0764,165153.51730559,0
+AGG.US,D,20060508,000000,76.1093,76.16,76.0027,76.1352,148973.98797027,0
+AGG.US,D,20060509,000000,76.0714,76.1352,76.0027,76.0923,221550.38953033,0
+AGG.US,D,20060510,000000,76.0923,76.2716,75.5098,76.0027,219228.55526658,0
+AGG.US,D,20060511,000000,76.0445,76.0445,75.8862,75.9599,240037.69357935,0
+AGG.US,D,20060512,000000,75.9001,75.9599,75.6263,75.8026,233482.93049999,0
+AGG.US,D,20060515,000000,75.8862,76.0097,75.8175,75.8474,161953.96541791,0
+AGG.US,D,20060516,000000,75.8474,76.2566,75.8474,76.2258,605299.78235069,0
+AGG.US,D,20060517,000000,75.9311,75.9957,75.6602,75.9957,209589.72946058,0
+AGG.US,D,20060518,000000,76.177,76.3194,76.1511,76.3194,287945.61034065,0
+AGG.US,D,20060519,000000,76.2566,76.4349,76.2258,76.3034,406871.32711471,0
+AGG.US,D,20060522,000000,76.4489,76.5424,76.2566,76.3194,480724.13496769,0
+AGG.US,D,20060523,000000,76.16,76.2786,76.0445,76.1093,316072.74444925,0
+AGG.US,D,20060524,000000,76.2716,76.4429,76.1272,76.1272,246970.05600264,0
+AGG.US,D,20060525,000000,76.3124,76.4209,76.0535,76.1192,243380.85372815,0
+AGG.US,D,20060526,000000,76.3433,76.5265,76.1352,76.4429,353183.9310334,0
+AGG.US,D,20060530,000000,76.2786,76.3293,76.2018,76.2786,261232.46526465,0
+AGG.US,D,20060531,000000,76.3592,76.3592,76.0445,76.1023,533631.22602179,0
+AGG.US,D,20060601,000000,75.8394,75.9001,75.6602,75.7458,602602.35725016,0
+AGG.US,D,20060602,000000,76.2397,76.3353,76.1192,76.3293,148334.27844345,0
+AGG.US,D,20060605,000000,76.0834,76.3194,76.0764,76.0764,457472.65196225,0
+AGG.US,D,20060606,000000,76.186,76.3124,76.0187,76.2855,328142.86815859,0
+AGG.US,D,20060607,000000,76.2168,76.2328,75.9957,76.0366,410981.73699427,0
+AGG.US,D,20060608,000000,76.2656,76.4567,76.1272,76.2984,263413.704028,0
+AGG.US,D,20060609,000000,76.2088,76.4349,76.2088,76.407,214219.33843804,0
+AGG.US,D,20060612,000000,76.3991,76.3991,76.169,76.177,248768.67415419,0
+AGG.US,D,20060613,000000,76.4289,76.4567,76.2088,76.3901,332517.39672817,0
+AGG.US,D,20060614,000000,76.2786,76.3124,75.9957,76.1023,202919.47722018,0
+AGG.US,D,20060615,000000,76.0535,76.0714,74.5698,75.9719,147442.50126948,0
+AGG.US,D,20060616,000000,76.0923,76.1192,75.7806,75.9311,292694.72549345,0
+AGG.US,D,20060619,000000,75.8394,75.9231,75.6682,75.7318,211146.32250073,0
+AGG.US,D,20060620,000000,75.8175,75.8314,75.6682,75.7806,140246.02015615,0
+AGG.US,D,20060621,000000,75.7378,75.8773,75.6602,75.8026,122911.59921041,0
+AGG.US,D,20060622,000000,75.7946,75.7946,75.3993,75.4699,319409.8790766,0
+AGG.US,D,20060623,000000,75.5188,75.5795,75.4241,75.5098,426134.91917666,0
+AGG.US,D,20060626,000000,75.4939,75.5556,75.2688,75.2927,720754.79877202,0
+AGG.US,D,20060627,000000,75.5556,75.5716,75.3475,75.5019,958101.09277228,0
+AGG.US,D,20060628,000000,75.6184,75.6184,75.4162,75.4241,138707.50368035,0
+AGG.US,D,20060629,000000,75.4561,75.709,75.4162,75.693,318633.59106368,0
+AGG.US,D,20060630,000000,75.7727,75.8255,75.6512,75.686,240687.44564192,0
+AGG.US,D,20060703,000000,75.3316,75.6184,75.3316,75.4939,114056.09119236,0
+AGG.US,D,20060705,000000,75.5098,75.5098,75.1155,75.2688,334048.88342896,0
+AGG.US,D,20060706,000000,75.4093,75.4093,75.24,75.3385,175954.26449703,0
+AGG.US,D,20060707,000000,75.4401,75.7638,75.4241,75.6184,549174.058591,0
+AGG.US,D,20060710,000000,75.718,75.7638,75.6184,75.693,118931.74229551,0
+AGG.US,D,20060711,000000,75.8115,75.8862,75.701,75.8175,261994.69372753,0
+AGG.US,D,20060712,000000,75.7318,75.8603,75.6512,75.8603,222312.61799321,0
+AGG.US,D,20060713,000000,75.7558,75.9599,75.7558,75.9231,641131.5498812,0
+AGG.US,D,20060714,000000,75.9599,76.0286,75.8314,76.0187,948719.3558813,0
+AGG.US,D,20060717,000000,75.9509,75.9799,75.8474,75.8603,240549.86290224,0
+AGG.US,D,20060718,000000,75.7946,75.8862,75.709,75.8115,287559.97696813,0
+AGG.US,D,20060719,000000,75.709,76.1023,75.6602,76.1023,165805.2778753,0
+AGG.US,D,20060720,000000,75.9877,76.2486,75.9669,76.186,117515.74475577,0
+AGG.US,D,20060721,000000,76.3194,76.3353,76.1272,76.1352,179548.48803939,0
+AGG.US,D,20060724,000000,76.186,76.2855,76.16,76.2566,221550.38953033,0
+AGG.US,D,20060725,000000,76.2486,76.2486,76.0625,76.1949,111090.53038749,0
+AGG.US,D,20060726,000000,76.169,76.3751,76.0764,76.2397,150524.55548897,0
+AGG.US,D,20060727,000000,76.3433,76.4289,76.16,76.3592,174282.18229585,0
+AGG.US,D,20060728,000000,76.5265,76.5763,76.3991,76.5195,135367.35629227,0
+AGG.US,D,20060731,000000,76.5045,76.5942,76.4289,76.4289,630730.49561232,0
+AGG.US,D,20060801,000000,76.2656,76.3124,76.0445,76.2984,250438.74784823,0
+AGG.US,D,20060802,000000,76.3831,76.4489,76.2786,76.3293,163626.0476191,0
+AGG.US,D,20060803,000000,76.4209,76.4567,76.2397,76.3433,423958.70168119,0
+AGG.US,D,20060804,000000,76.5424,76.6778,76.5424,76.5852,174676.85395054,0
+AGG.US,D,20060807,000000,76.6032,76.642,76.5125,76.5942,268934.08592585,0
+AGG.US,D,20060808,000000,76.5763,76.7176,76.5125,76.5942,176336.88510883,0
+AGG.US,D,20060809,000000,76.4637,76.6778,76.4637,76.6599,169136.38698121,0
+AGG.US,D,20060810,000000,76.6599,76.6689,76.3901,76.6161,184556.70061436,0
+AGG.US,D,20060811,000000,76.5195,76.5195,76.4209,76.4797,140634.6662894,0
+AGG.US,D,20060814,000000,76.4429,76.4567,76.3034,76.3991,250832.41524935,0
+AGG.US,D,20060815,000000,76.633,76.6978,76.5265,76.5852,345998.49670939,0
+AGG.US,D,20060816,000000,76.9347,76.9347,76.8182,76.8342,241831.29046303,0
+AGG.US,D,20060817,000000,77.0045,77.0045,76.8252,76.8501,183785.43386931,0
+AGG.US,D,20060818,000000,76.9875,77.0174,76.8909,76.9059,576660.47891921,0
+AGG.US,D,20060821,000000,77.0443,77.1,76.9507,77.0931,450148.63064499,0
+AGG.US,D,20060822,000000,77.0582,77.1309,76.9975,77.0523,554822.98494637,0
+AGG.US,D,20060823,000000,77.0523,77.1309,76.9437,77.0751,201765.58986332,0
+AGG.US,D,20060824,000000,77.1758,77.1817,77.0662,77.0662,256351.79289362,0
+AGG.US,D,20060825,000000,77.1458,77.2374,77.0662,77.1458,222958.35304147,0
+AGG.US,D,20060828,000000,77.0662,77.2056,77.0363,77.0751,377846.39031071,0
+AGG.US,D,20060829,000000,77.1,77.1309,76.9347,77.107,172870.20177039,0
+AGG.US,D,20060830,000000,77.1389,77.2454,77.1389,77.2196,188155.9454246,0
+AGG.US,D,20060831,000000,77.2813,77.4565,77.2544,77.3261,217173.85245359,0
+AGG.US,D,20060901,000000,77.0115,77.124,76.9437,77.0263,160538.97213174,0
+AGG.US,D,20060905,000000,77.0523,77.124,76.9268,76.9347,176596.98678458,0
+AGG.US,D,20060906,000000,76.9059,76.9875,76.8501,76.9507,182633.55501961,0
+AGG.US,D,20060907,000000,76.9347,77.0841,76.867,76.9268,351000.6837629,0
+AGG.US,D,20060908,000000,77.107,77.1538,77.0263,77.0263,154501.39964314,0
+AGG.US,D,20060911,000000,77.1,77.1309,76.9437,76.9745,245046.91040788,0
+AGG.US,D,20060912,000000,77.0263,77.1817,76.9667,77.1598,162593.67494473,0
+AGG.US,D,20060913,000000,77.2813,77.3112,77.1458,77.2196,167725.41070934,0
+AGG.US,D,20060914,000000,77.1976,77.2544,77.1,77.115,221417.82805851,0
+AGG.US,D,20060915,000000,77.2454,77.2454,77.0931,77.0931,157332.39046905,0
+AGG.US,D,20060918,000000,76.7864,77.0931,76.7864,77.0751,304901.42768889,0
+AGG.US,D,20060919,000000,77.2624,77.344,77.2056,77.2544,170942.03490777,0
+AGG.US,D,20060920,000000,77.4367,77.4725,77.2952,77.344,276766.25955171,0
+AGG.US,D,20060921,000000,77.4367,77.6965,77.2892,77.6726,333276.61243034,0
+AGG.US,D,20060922,000000,77.7792,77.8658,77.7144,77.7234,348045.16549378,0
+AGG.US,D,20060925,000000,77.8807,78.0023,77.8489,77.8807,227831.99563748,0
+AGG.US,D,20060926,000000,77.9475,77.9713,77.8409,77.8738,436922.61107164,0
+AGG.US,D,20060927,000000,77.9883,78.0789,77.8409,77.8409,552775.3119084,0
+AGG.US,D,20060928,000000,77.8997,77.8997,77.7404,77.7662,199583.34684639,0
+AGG.US,D,20060929,000000,77.8489,77.9475,77.7404,77.802,532097.73081385,0
+AGG.US,D,20061002,000000,77.4725,77.6338,77.4416,77.5501,223604.08808974,0
+AGG.US,D,20061003,000000,77.589,77.5959,77.3759,77.5332,439616.01915788,0
+AGG.US,D,20061004,000000,77.5959,77.8489,77.5243,77.8409,323905.92232868,0
+AGG.US,D,20061005,000000,77.7662,77.7662,77.5959,77.5959,266882.39587359,0
+AGG.US,D,20061006,000000,77.5651,77.5651,77.3112,77.3112,421895.9648396,0
+AGG.US,D,20061009,000000,77.3839,77.4785,77.35,77.4725,233616.49622537,0
+AGG.US,D,20061010,000000,77.2624,77.2892,77.1458,77.1678,432043.94720776,0
+AGG.US,D,20061011,000000,77.2723,77.2952,77.0115,77.0841,353957.2062856,0
+AGG.US,D,20061012,000000,77.1598,77.2892,77.0841,77.1598,335456.84694011,0
+AGG.US,D,20061013,000000,77.0523,77.0662,76.9437,76.9667,330578.18307623,0
+AGG.US,D,20061016,000000,77.1598,77.1598,77.0115,77.0931,246970.05600264,0
+AGG.US,D,20061017,000000,77.35,77.3679,77.1458,77.2056,185718.62199981,0
+AGG.US,D,20061018,000000,77.2196,77.3261,77.1758,77.3052,391334.52006694,0
+AGG.US,D,20061019,000000,77.1976,77.2723,77.124,77.2624,223727.61127937,0
+AGG.US,D,20061020,000000,77.2723,77.2892,77.1758,77.2374,184042.52278433,0
+AGG.US,D,20061023,000000,77.0523,77.0931,76.9795,77.0115,255586.55167002,0
+AGG.US,D,20061024,000000,77.0841,77.1458,77.0523,77.1,268424.92936368,0
+AGG.US,D,20061025,000000,77.0523,77.3589,77.0523,77.2892,317998.90280473,0
+AGG.US,D,20061026,000000,77.4367,77.5651,77.3679,77.5501,238753.25325784,0
+AGG.US,D,20061027,000000,77.7742,77.7742,77.5332,77.7064,342014.6227802,0
+AGG.US,D,20061030,000000,77.6896,77.7304,77.6218,77.7234,225142.60456555,0
+AGG.US,D,20061031,000000,77.7234,78.0091,77.6896,78.0091,243764.47859352,0
+AGG.US,D,20061101,000000,77.7144,77.825,77.5173,77.817,992902.49613559,0
+AGG.US,D,20061102,000000,77.6726,77.7492,77.6557,77.7304,320309.69027916,0
+AGG.US,D,20061103,000000,77.4147,77.4416,77.1896,77.3261,221668.89145209,0
+AGG.US,D,20061106,000000,77.2892,77.3918,77.2196,77.3261,308236.5538091,0
+AGG.US,D,20061107,000000,77.5591,77.6726,77.4923,77.5173,289483.12256289,0
+AGG.US,D,20061108,000000,77.5651,77.7492,77.5173,77.7304,238119.56925246,0
+AGG.US,D,20061109,000000,77.6965,77.7742,77.6338,77.7582,163362.93318264,0
+AGG.US,D,20061110,000000,77.8738,77.9395,77.7742,77.9235,186737.93937771,0
+AGG.US,D,20061113,000000,77.81,77.8738,77.7144,77.8329,241067.05349299,0
+AGG.US,D,20061114,000000,78.0091,78.0401,77.8997,77.9395,246201.80201831,0
+AGG.US,D,20061115,000000,77.8927,77.8927,77.7304,77.7931,273435.15044579,0
+AGG.US,D,20061116,000000,77.9554,77.9643,77.6557,77.7234,391847.6936434,0
+AGG.US,D,20061117,000000,77.7662,77.9475,77.7404,77.9235,686342.04154197,0
+AGG.US,D,20061120,000000,77.9475,78.0091,77.8658,77.9713,285377.7339512,0
+AGG.US,D,20061121,000000,77.9813,78.0869,77.9086,78.0709,322620.47775359,0
+AGG.US,D,20061122,000000,78.0341,78.1984,78.0191,78.1675,351897.48220475,0
+AGG.US,D,20061124,000000,78.2163,78.275,78.1834,78.2084,226298.50042955,0
+AGG.US,D,20061127,000000,78.0709,78.2382,77.9963,78.1675,245299.98230861,0
+AGG.US,D,20061128,000000,78.3438,78.4015,78.1326,78.3746,346119.0071383,0
+AGG.US,D,20061129,000000,78.4015,78.4085,78.2084,78.2612,386450.83493519,0
+AGG.US,D,20061130,000000,78.4015,78.5469,78.3358,78.5001,270352.09197274,0
+AGG.US,D,20061201,000000,78.1675,78.4214,78.0948,78.3358,455287.3961846,0
+AGG.US,D,20061204,000000,78.3358,78.4363,78.2312,78.4155,237087.1965781,0
+AGG.US,D,20061205,000000,78.4693,78.4693,78.2522,78.3667,524647.17354623,0
+AGG.US,D,20061206,000000,78.3069,78.3577,78.2522,78.3069,286150.00494982,0
+AGG.US,D,20061207,000000,78.2462,78.268,78.1496,78.2382,217691.04304434,0
+AGG.US,D,20061208,000000,78.1984,78.2382,78.048,78.0709,467750.18304149,0
+AGG.US,D,20061211,000000,78.1257,78.1745,78.056,78.1187,320054.60987129,0
+AGG.US,D,20061212,000000,78.2163,78.292,78.1326,78.275,285116.62802188,0
+AGG.US,D,20061213,000000,78.1257,78.1496,77.9883,78.0341,277030.37824174,0
+AGG.US,D,20061214,000000,78.0401,78.0401,77.8807,77.9305,2979361.2574836,0
+AGG.US,D,20061215,000000,78.3149,78.3149,77.8489,77.9156,403279.1120795,0
+AGG.US,D,20061218,000000,77.9643,77.9813,77.8807,77.9643,303099.79677662,0
+AGG.US,D,20061219,000000,77.9235,78.0191,77.8997,78.0091,324798.70375622,0
+AGG.US,D,20061220,000000,77.9963,78.056,77.9395,77.9883,829918.16655045,0
+AGG.US,D,20061221,000000,78.0401,78.1834,77.8568,78.1326,393003.58950741,0
+AGG.US,D,20061222,000000,78.0709,78.0869,77.8927,78.0639,592455.37913557,0
+AGG.US,D,20061226,000000,77.8927,78.056,77.8927,78.0401,213193.9955387,0
+AGG.US,D,20061227,000000,77.6806,77.7662,77.4147,77.5501,1003692.1965378,0
+AGG.US,D,20061228,000000,77.6338,77.6557,77.3759,77.4495,419839.25351947,0
+AGG.US,D,20061229,000000,77.4635,77.4635,77.3759,77.4416,358070.62892588,0
+AGG.US,D,20070103,000000,77.6726,77.7304,77.5103,77.6039,605038.67642137,0
+AGG.US,D,20070104,000000,77.6965,77.825,77.6268,77.7742,2241776.1730601,0
+AGG.US,D,20070105,000000,77.6726,77.7492,77.5959,77.7144,408671.95377342,0
+AGG.US,D,20070108,000000,77.7931,77.7931,77.6806,77.7662,361790.38416503,0
+AGG.US,D,20070109,000000,77.81,77.81,77.7064,77.7662,464021.38952017,0
+AGG.US,D,20070110,000000,77.7662,77.7662,77.6039,77.6726,896325.43840367,0
+AGG.US,D,20070111,000000,77.7064,77.7492,77.4725,77.5243,573823.46257185,0
+AGG.US,D,20070112,000000,77.5173,77.5591,77.3679,77.4237,319794.50819555,0
+AGG.US,D,20070116,000000,77.5332,77.6129,77.4237,77.5332,576273.84129311,0
+AGG.US,D,20070117,000000,77.589,77.6388,77.4237,77.4725,332247.25251669,0
+AGG.US,D,20070118,000000,77.4725,77.6039,77.4057,77.58,373218.7898404,0
+AGG.US,D,20070119,000000,77.6218,77.6218,77.4635,77.5501,397111.9908798,0
+AGG.US,D,20070122,000000,77.6039,77.6129,77.5103,77.589,338541.91392032,0
+AGG.US,D,20070123,000000,77.589,77.589,77.3998,77.4416,429096.46296723,0
+AGG.US,D,20070124,000000,77.5501,77.5501,77.4057,77.4237,459661.9247542,0
+AGG.US,D,20070125,000000,77.4495,77.4495,77.2374,77.3201,1193637.7218317,0
+AGG.US,D,20070126,000000,77.2544,77.344,77.1678,77.3112,381061.006002,0
+AGG.US,D,20070129,000000,77.4307,77.4367,77.1598,77.2056,498824.80139062,0
+AGG.US,D,20070130,000000,77.3261,77.335,77.1817,77.3261,376436.41829241,0
+AGG.US,D,20070131,000000,77.2952,77.5332,77.2286,77.3918,496255.9207476,0
+AGG.US,D,20070201,000000,77.4855,77.4855,77.0662,77.124,1055068.8051446,0
+AGG.US,D,20070202,000000,77.1976,77.2813,77.115,77.2286,571650.25783709,0
+AGG.US,D,20070205,000000,77.344,77.3759,77.2624,77.3589,318511.07212762,0
+AGG.US,D,20070206,000000,77.4416,77.5173,77.1817,77.5013,303609.95759236,0
+AGG.US,D,20070207,000000,77.5651,77.6268,77.4565,77.5959,372193.44694105,0
+AGG.US,D,20070208,000000,77.5721,77.6726,77.5243,77.6388,454388.58923562,0
+AGG.US,D,20070209,000000,77.5173,77.5421,77.3052,77.4635,538901.54877963,0
+AGG.US,D,20070212,000000,77.4307,77.4635,77.2544,77.3918,391334.52006694,0
+AGG.US,D,20070213,000000,77.3112,77.4495,77.1896,77.3839,292056.0202202,0
+AGG.US,D,20070214,000000,77.5103,77.6896,77.4307,77.6726,345998.49670939,0
+AGG.US,D,20070215,000000,77.802,77.8489,77.7234,77.7872,563174.35767013,0
+AGG.US,D,20070216,000000,77.7872,77.8658,77.7492,77.8409,397370.0840484,0
+AGG.US,D,20070220,000000,77.802,77.8997,77.7144,77.8807,324163.01124369,0
+AGG.US,D,20070221,000000,77.802,77.8867,77.6896,77.8738,287171.33083488,0
+AGG.US,D,20070222,000000,77.817,77.817,77.6806,77.7144,241454.69537267,0
+AGG.US,D,20070223,000000,77.7662,77.9643,77.7662,77.8997,462609.40899472,0
+AGG.US,D,20070226,000000,77.9963,78.0869,77.9475,78.0639,285936.09893851,0
+AGG.US,D,20070227,000000,78.3826,78.9671,78.1038,78.3826,487269.85976488,0
+AGG.US,D,20070228,000000,78.3826,78.4155,78.1496,78.3358,685441.22608583,0
+AGG.US,D,20070301,000000,78.2163,78.2312,77.8997,78.0091,851353.95909358,0
+AGG.US,D,20070302,000000,78.0869,78.1984,77.9813,78.1745,240939.51328906,0
+AGG.US,D,20070305,000000,78.2084,78.2084,78.0091,78.1257,339958.91571363,0
+AGG.US,D,20070306,000000,77.9963,78.1326,77.9963,78.0709,284349.37829113,0
+AGG.US,D,20070307,000000,78.1107,78.2084,78.0341,78.1326,380793.87455124,0
+AGG.US,D,20070308,000000,78.1326,78.1834,78.0341,78.0639,451694.17689581,0
+AGG.US,D,20070309,000000,77.9305,77.9813,77.8409,77.8568,398011.80208237,0
+AGG.US,D,20070312,000000,78.0341,78.0948,77.9235,78.0869,287945.61034065,0
+AGG.US,D,20070313,000000,78.1904,78.292,78.0948,78.292,442193.93808307,0
+AGG.US,D,20070314,000000,78.2312,78.3438,78.1416,78.1984,601956.62220189,0
+AGG.US,D,20070315,000000,78.3,78.3,78.0709,78.1107,258659.56760733,0
+AGG.US,D,20070316,000000,78.0948,78.1675,78.0191,78.1187,339186.64471501,0
+AGG.US,D,20070319,000000,78.048,78.0789,77.9554,78.0639,232848.24224104,0
+AGG.US,D,20070320,000000,78.1984,78.2084,78.056,78.1416,573319.32727756,0
+AGG.US,D,20070321,000000,78.0948,78.3069,78.0401,78.2462,853170.65380947,0
+AGG.US,D,20070322,000000,78.2084,78.2232,77.9883,78.0948,271888.5999414,0
+AGG.US,D,20070323,000000,78.1904,78.1904,77.9156,77.9963,290513.48673011,0
+AGG.US,D,20070326,000000,77.9883,78.1745,77.8927,77.9475,570364.81326201,0
+AGG.US,D,20070327,000000,78.0191,78.048,77.8867,77.9643,353957.2062856,0
+AGG.US,D,20070328,000000,78.0948,78.1745,77.9395,78.0023,279461.67614509,0
+AGG.US,D,20070329,000000,77.9554,78.0023,77.8409,77.9475,286399.05983625,0
+AGG.US,D,20070330,000000,78.0023,78.0091,77.7304,77.8807,558936.40758664,0
+AGG.US,D,20070402,000000,77.825,77.825,77.5243,77.6726,1368189.0440854,0
+AGG.US,D,20070403,000000,77.6557,77.6896,77.5013,77.5959,501661.81773797,0
+AGG.US,D,20070404,000000,77.6806,77.7662,77.6039,77.6806,232973.77393782,0
+AGG.US,D,20070405,000000,77.6806,77.6896,77.5332,77.6129,346235.50055292,0
+AGG.US,D,20070409,000000,77.4416,77.4495,77.2892,77.3201,416260.09378072,0
+AGG.US,D,20070410,000000,77.4725,77.5651,77.3201,77.4367,404168.88074632,0
+AGG.US,D,20070411,000000,77.5501,77.6039,77.2952,77.3918,442060.37235769,0
+AGG.US,D,20070412,000000,77.4057,77.5421,77.3918,77.4785,352028.0351694,0
+AGG.US,D,20070413,000000,77.5103,77.5103,77.2544,77.3589,374400.79629734,0
+AGG.US,D,20070416,000000,77.4057,77.5173,77.344,77.5103,509003.91561957,0
+AGG.US,D,20070417,000000,77.6039,77.7404,77.5501,77.7404,472884.93156681,0
+AGG.US,D,20070418,000000,77.825,77.8658,77.7234,77.8568,205617.90657428,0
+AGG.US,D,20070419,000000,77.9086,77.9086,77.7144,77.825,287040.77787023,0
+AGG.US,D,20070420,000000,77.8807,77.8807,77.6896,77.7872,208182.770203,0
+AGG.US,D,20070423,000000,77.817,77.9086,77.6965,77.8658,526063.17108597,0
+AGG.US,D,20070424,000000,77.9156,78.0191,77.8807,77.8997,292183.56042413,0
+AGG.US,D,20070425,000000,77.9643,78.0261,77.8329,77.9305,814378.34674196,0
+AGG.US,D,20070426,000000,77.9156,77.9156,77.7234,77.7872,323515.26768828,0
+AGG.US,D,20070427,000000,77.802,77.8409,77.6965,77.7742,217173.85245359,0
+AGG.US,D,20070430,000000,77.9086,78.0341,77.8658,78.0341,383502.34644109,0
+AGG.US,D,20070501,000000,77.6726,77.7582,77.5173,77.6896,1322719.4550025,0
+AGG.US,D,20070502,000000,77.7404,78.268,77.5173,77.7144,327758.23903964,0
+AGG.US,D,20070503,000000,77.6806,77.7234,77.5243,77.6268,345227.22996434,0
+AGG.US,D,20070504,000000,77.7234,77.7792,77.6268,77.7304,300148.2955218,0
+AGG.US,D,20070507,000000,77.7144,77.81,77.6477,77.81,387222.10168024,0
+AGG.US,D,20070508,000000,77.825,77.8329,77.6896,77.7234,373691.79327389,0
+AGG.US,D,20070509,000000,77.825,77.825,77.6218,77.6268,387995.37693244,0
+AGG.US,D,20070510,000000,77.7144,77.7742,77.6268,77.7662,280233.94714371,0
+AGG.US,D,20070511,000000,77.8489,77.8568,77.5501,77.6039,237730.92311922,0
+AGG.US,D,20070514,000000,77.6726,77.6896,77.4855,77.6218,317611.26092505,0
+AGG.US,D,20070515,000000,77.6646,77.6726,77.4785,77.589,341753.51685088,0
+AGG.US,D,20070516,000000,77.4785,77.6218,77.4416,77.6039,306695.02457256,0
+AGG.US,D,20070517,000000,77.5103,77.5421,77.4237,77.4725,272527.30521465,0
+AGG.US,D,20070518,000000,77.4307,77.4725,77.2116,77.2454,554695.44474242,0
+AGG.US,D,20070521,000000,77.3112,77.4057,77.2116,77.4057,313432.56180245,0
+AGG.US,D,20070522,000000,77.3998,77.3998,77.1389,77.2454,453365.25484342,0
+AGG.US,D,20070523,000000,77.2056,77.3052,77.0174,77.1817,1388724.0211725,0
+AGG.US,D,20070524,000000,77.0841,77.2116,76.9268,77.2116,435707.46424676,0
+AGG.US,D,20070525,000000,77.1458,77.2116,77.0263,77.1758,285377.7339512,0
+AGG.US,D,20070529,000000,77.1758,77.1976,77.0115,77.1,286019.45198517,0
+AGG.US,D,20070530,000000,77.2454,77.2624,77.107,77.1896,1255545.9376721,0
+AGG.US,D,20070531,000000,77.0931,77.1678,76.9875,77.0174,649854.49642745,0
+AGG.US,D,20070601,000000,76.6828,76.7176,76.5265,76.6111,1210472.0244974,0
+AGG.US,D,20070604,000000,76.6778,76.7176,76.5942,76.7048,384010.49874968,0
+AGG.US,D,20070605,000000,76.642,76.6689,76.407,76.4797,314351.45382292,0
+AGG.US,D,20070606,000000,76.5195,76.5355,76.3512,76.5125,1285951.7231407,0
+AGG.US,D,20070607,000000,76.2984,76.2984,75.8862,75.9799,410227.54255998,0
+AGG.US,D,20070608,000000,75.8115,76.0027,75.7876,75.8942,500499.89635252,0
+AGG.US,D,20070611,000000,75.7946,76.0286,75.7876,75.9439,335160.5921357,0
+AGG.US,D,20070612,000000,75.7727,75.7876,75.4241,75.4939,488553.29583282,0
+AGG.US,D,20070613,000000,75.4241,75.7318,75.4162,75.6094,522849.55964825,0
+AGG.US,D,20070614,000000,75.709,75.8703,75.6432,75.7638,296296.98306441,0
+AGG.US,D,20070615,000000,75.8533,76.0445,75.7638,76.0286,603888.80607882,0
+AGG.US,D,20070618,000000,75.9957,76.1023,75.8533,76.0834,311060.51485998,0
+AGG.US,D,20070619,000000,76.2168,76.3831,76.1352,76.3293,386450.83493519,0
+AGG.US,D,20070620,000000,76.1511,76.2397,75.9957,76.0923,836085.28775015,0
+AGG.US,D,20070621,000000,76.0714,76.16,75.9439,75.9957,436668.53491735,0
+AGG.US,D,20070622,000000,75.9957,76.186,75.8314,76.186,459661.9247542,0
+AGG.US,D,20070625,000000,76.3034,76.3433,76.1511,76.2566,391716.13642517,0
+AGG.US,D,20070626,000000,76.2566,76.3293,76.1272,76.16,821832.92102388,0
+AGG.US,D,20070627,000000,76.3991,76.4717,76.2258,76.3034,275483.82773734,0
+AGG.US,D,20070628,000000,76.2855,76.3751,76.1511,76.2566,376944.570601,0
+AGG.US,D,20070629,000000,76.3592,76.4717,76.2656,76.3991,650764.35016575,0
+AGG.US,D,20070702,000000,76.0834,76.3991,76.0834,76.2786,3951072.9989482,0
+AGG.US,D,20070703,000000,76.3831,76.4957,76.1511,76.1949,493437.98521815,0
+AGG.US,D,20070705,000000,76.0834,76.0834,75.7318,75.8703,581801.25296597,0
+AGG.US,D,20070706,000000,75.6602,75.8115,75.5865,75.7378,361276.20633499,0
+AGG.US,D,20070709,000000,75.8942,75.9081,75.7458,75.8703,298088.57144094,0
+AGG.US,D,20070710,000000,76.0764,76.2088,75.9439,76.2018,915203.39709309,0
+AGG.US,D,20070711,000000,76.2855,76.2855,75.9311,76.0187,299633.11343819,0
+AGG.US,D,20070712,000000,76.1352,76.1352,75.8603,75.9439,300659.46059111,0
+AGG.US,D,20070713,000000,76.1023,76.1192,75.8862,76.0366,317998.90280473,0
+AGG.US,D,20070716,000000,76.0923,76.2905,76.0097,76.2018,358967.42736771,0
+AGG.US,D,20070717,000000,76.1511,76.2258,75.9957,76.0535,284222.84234077,0
+AGG.US,D,20070718,000000,76.0764,76.3672,76.0625,76.2566,291150.18349619,0
+AGG.US,D,20070719,000000,76.169,76.2905,76.1192,76.2566,412522.26197723,0
+AGG.US,D,20070720,000000,76.2397,76.5683,76.2168,76.4289,406235.6346022,0
+AGG.US,D,20070723,000000,76.3034,76.4877,76.2905,76.3831,328270.40836252,0
+AGG.US,D,20070724,000000,76.4209,76.5514,76.3901,76.5355,268163.82343438,0
+AGG.US,D,20070725,000000,76.2984,76.6241,76.2984,76.4877,746059.98033687,0
+AGG.US,D,20070726,000000,76.5603,76.8969,76.5424,76.7634,416884.73950392,0
+AGG.US,D,20070727,000000,76.6778,76.8103,76.5683,76.6908,424078.20785653,0
+AGG.US,D,20070730,000000,76.7466,76.7934,76.5942,76.651,499874.24637575,0
+AGG.US,D,20070731,000000,76.6111,76.9059,76.5852,76.8909,679530.18954759,0
+AGG.US,D,20070801,000000,76.5195,76.5852,76.3751,76.3751,1046075.7143869,0
+AGG.US,D,20070802,000000,76.3672,76.4877,76.2486,76.3353,727313.57886569,0
+AGG.US,D,20070803,000000,76.5195,76.6778,76.4209,76.6778,477250.42185424,0
+AGG.US,D,20070806,000000,76.7864,76.7864,76.4637,76.5424,297068.24980947,0
+AGG.US,D,20070807,000000,76.5852,76.7256,76.4349,76.4877,396724.34900014,0
+AGG.US,D,20070808,000000,76.4877,76.4957,76.2566,76.3991,356784.18009722,0
+AGG.US,D,20070809,000000,76.4717,76.5603,76.3672,76.4877,348815.42798525,0
+AGG.US,D,20070810,000000,76.651,76.651,76.2168,76.2397,512057.85073898,0
+AGG.US,D,20070813,000000,76.1511,76.4957,76.1511,76.3751,282803.83204031,0
+AGG.US,D,20070814,000000,76.3433,76.651,76.3433,76.5852,322231.83162034,0
+AGG.US,D,20070815,000000,76.7336,76.7416,76.4797,76.6908,288843.41303607,0
+AGG.US,D,20070816,000000,76.6828,76.884,76.4489,76.642,695330.11103183,0
+AGG.US,D,20070817,000000,76.642,76.875,76.4429,76.8103,400452.13826788,0
+AGG.US,D,20070820,000000,76.8182,76.9129,76.7336,76.7416,324163.01124369,0
+AGG.US,D,20070821,000000,77.1389,77.1896,76.9795,77.1,288460.79242426,0
+AGG.US,D,20070822,000000,77.0115,77.1,76.867,77.0363,700336.31509965,0
+AGG.US,D,20070823,000000,77.0174,77.1458,76.9059,77.1309,670801.2174799,0
+AGG.US,D,20070824,000000,77.107,77.1389,76.9208,76.9347,377206.68078389,0
+AGG.US,D,20070827,000000,77.0841,77.2374,77.0263,77.1678,387347.63337703,0
+AGG.US,D,20070828,000000,77.2116,77.4923,77.1817,77.4785,241067.05349299,0
+AGG.US,D,20070829,000000,77.4923,77.5591,77.3201,77.3261,258659.56760733,0
+AGG.US,D,20070830,000000,77.4725,77.5421,77.3998,77.4855,239397.98405253,0
+AGG.US,D,20070831,000000,77.4416,77.7492,77.3052,77.5332,258150.41104517,0
+AGG.US,D,20070904,000000,77.6557,78.4443,76.9745,77.115,712154.37116183,0
+AGG.US,D,20070905,000000,76.9667,77.4725,76.9667,77.3679,378357.55538002,0
+AGG.US,D,20070906,000000,77.3998,77.4635,77.2952,77.35,977369.7061021,0
+AGG.US,D,20070907,000000,77.6218,77.8568,77.4785,77.8329,453869.39013772,0
+AGG.US,D,20070910,000000,77.8997,78.0869,77.7792,78.0091,367191.25988754,0
+AGG.US,D,20070911,000000,77.6965,77.9963,77.6965,77.8807,882329.15633885,0
+AGG.US,D,20070912,000000,77.8409,77.8807,77.6896,77.7742,2619623.5676244,0
+AGG.US,D,20070913,000000,77.5173,77.6268,77.3918,77.5421,1015120.6022131,0
+AGG.US,D,20070914,000000,77.7582,77.7792,77.4416,77.5959,411758.02500719,0
+AGG.US,D,20070917,000000,77.5651,77.6388,77.4923,77.6268,357048.29878726,0
+AGG.US,D,20070918,000000,77.5421,77.9475,77.3679,77.7931,806552.19863755,0
+AGG.US,D,20070919,000000,77.7582,77.825,77.5421,77.7792,566640.03675498,0
+AGG.US,D,20070920,000000,77.6268,77.6388,77.1678,77.2196,362307.57475579,0
+AGG.US,D,20070921,000000,77.3679,77.4725,77.1538,77.4495,598107.31825165,0
+AGG.US,D,20070924,000000,77.4635,77.4725,77.2892,77.4565,351897.48220475,0
+AGG.US,D,20070925,000000,77.6388,77.6806,77.4855,77.5173,333834.97741764,0
+AGG.US,D,20070926,000000,77.4237,77.5501,77.2454,77.4416,901715.26733686,0
+AGG.US,D,20070927,000000,77.4057,77.6726,77.4057,77.5721,489197.02237394,0
+AGG.US,D,20070928,000000,77.6557,77.8807,77.5243,77.6896,431664.33935669,0
+AGG.US,D,20071001,000000,77.5332,77.5421,77.107,77.107,4544563.7635189,0
+AGG.US,D,20071002,000000,77.0363,77.4725,77.0363,77.4057,362307.57475579,0
+AGG.US,D,20071003,000000,77.5651,77.5959,77.2952,77.4416,420030.06169858,0
+AGG.US,D,20071004,000000,77.5103,77.5959,77.2952,77.4147,571524.72614031,0
+AGG.US,D,20071005,000000,77.1458,77.4057,76.3034,76.7934,963464.81111255,0
+AGG.US,D,20071008,000000,77.1758,77.6338,76.9577,77.4057,472245.22203999,0
+AGG.US,D,20071009,000000,77.3112,77.3589,77.0174,77.2374,234646.86039258,0
+AGG.US,D,20071010,000000,77.2544,77.4057,77.0443,77.344,913843.63775352,0
+AGG.US,D,20071011,000000,77.1976,77.3998,77.0841,77.3998,331281.16057823,0
+AGG.US,D,20071012,000000,77.3261,77.4057,77.1458,77.2454,604142.88223311,0
+AGG.US,D,20071015,000000,77.2286,77.2892,77.0931,77.2723,257889.30511586,0
+AGG.US,D,20071016,000000,77.4147,77.4565,77.2454,77.3998,342146.17999843,0
+AGG.US,D,20071017,000000,77.4147,77.6965,77.3839,77.6557,312861.14151868,0
+AGG.US,D,20071018,000000,77.8927,77.9086,77.7304,77.8867,346764.74218656,0
+AGG.US,D,20071019,000000,78.056,78.2382,77.9395,78.2382,941019.74372726,0
+AGG.US,D,20071022,000000,78.3,78.3,78.056,78.2163,365384.6077074,0
+AGG.US,D,20071023,000000,78.1675,78.1904,78.0191,78.1904,422408.13416249,0
+AGG.US,D,20071024,000000,78.3438,78.6037,78.2163,78.5329,1307950.901939,0
+AGG.US,D,20071025,000000,78.5469,78.5569,78.3149,78.3298,303350.86017019,0
+AGG.US,D,20071026,000000,78.2612,78.4443,78.1416,78.2612,446942.0489823,0
+AGG.US,D,20071029,000000,78.275,78.3577,78.1326,78.2612,335206.78780011,0
+AGG.US,D,20071030,000000,78.3298,78.3577,78.2163,78.3577,324163.01124369,0
+AGG.US,D,20071031,000000,78.1038,78.3358,77.9963,78.1416,985071.32676331,0
+AGG.US,D,20071101,000000,77.9086,78.1904,77.8807,78.0091,322620.47775359,0
+AGG.US,D,20071102,000000,78.0341,78.3667,78.0091,78.0948,515136.89219774,0
+AGG.US,D,20071105,000000,78.268,78.268,78.0341,78.0341,654524.27554788,0
+AGG.US,D,20071106,000000,77.9883,78.0639,77.81,77.9305,536844.8374595,0
+AGG.US,D,20071107,000000,77.9883,78.0023,77.7742,77.9475,919588.97245201,0
+AGG.US,D,20071108,000000,78.0639,78.1107,77.8927,78.0191,603153.69246244,0
+AGG.US,D,20071109,000000,78.1904,78.3228,78.0948,78.292,237063.09449231,0
+AGG.US,D,20071112,000000,78.056,78.3228,78.056,78.1834,287572.02801102,0
+AGG.US,D,20071113,000000,78.2522,78.3,78.0948,78.1904,354493.47769427,0
+AGG.US,D,20071114,000000,78.0869,78.1745,77.9883,78.1586,431469.51416327,0
+AGG.US,D,20071115,000000,78.3,78.5329,78.1586,78.4921,633779.40946386,0
+AGG.US,D,20071116,000000,78.4443,78.525,78.3298,78.4363,2325697.6272489,0
+AGG.US,D,20071119,000000,78.3,78.743,78.3,78.6116,535310.33799799,0
+AGG.US,D,20071120,000000,78.6286,78.6445,78.3577,78.4443,426480.38240622,0
+AGG.US,D,20071121,000000,78.767,79.0477,78.5847,79.0477,1013481.6603798,0
+AGG.US,D,20071123,000000,78.8665,79.0537,78.6445,78.6445,176757.66735645,0
+AGG.US,D,20071126,000000,78.8576,79.5546,78.767,79.3544,567480.59699666,0
+AGG.US,D,20071127,000000,79.3843,79.3843,78.7839,79.0319,1198226.1564126,0
+AGG.US,D,20071128,000000,78.9263,79.0398,78.775,78.8357,689013.35604957,0
+AGG.US,D,20071129,000000,79.1175,79.2858,78.8426,79.0637,1922272.8984012,0
+AGG.US,D,20071130,000000,78.8506,79.3096,78.6664,79.218,2227268.725926,0
+AGG.US,D,20071203,000000,79.1454,79.6791,79.0239,79.3226,809183.34300217,0
+AGG.US,D,20071204,000000,79.3544,79.4003,78.9591,79.0239,745927.41886507,0
+AGG.US,D,20071205,000000,79.0717,79.0876,78.8665,78.8745,568181.56599151,0
+AGG.US,D,20071206,000000,78.7341,78.9891,78.5569,78.7898,1035027.9208162,0
+AGG.US,D,20071207,000000,78.6514,78.6514,78.1257,78.3358,521682.61699494,0
+AGG.US,D,20071210,000000,78.3517,78.3517,77.9235,78.1834,1176921.9210877,0
+AGG.US,D,20071211,000000,78.3577,78.767,78.1745,78.5638,1481402.5665289,0
+AGG.US,D,20071212,000000,78.268,78.6286,78.0709,78.4831,643313.79289813,0
+AGG.US,D,20071213,000000,78.4015,78.4015,78.1038,78.1834,546476.63349048,0
+AGG.US,D,20071214,000000,78.1326,78.1496,77.8658,77.9713,661806.11821502,0
+AGG.US,D,20071217,000000,78.1984,78.268,77.9554,78.0789,707290.77110157,0
+AGG.US,D,20071218,000000,78.3915,78.5329,78.1984,78.4921,516666.37039138,0
+AGG.US,D,20071219,000000,78.5569,78.8835,78.3577,78.6594,815235.9792944,0
+AGG.US,D,20071220,000000,78.8745,78.9591,78.5847,78.5847,628195.75959082,0
+AGG.US,D,20071221,000000,78.6514,78.6514,78.2462,78.2462,528899.18317975,0
+AGG.US,D,20071224,000000,78.2522,78.3228,78.1496,78.268,244924.39147182,0
+AGG.US,D,20071226,000000,78.2522,78.4015,77.9475,78.0341,332893.99181853,0
+AGG.US,D,20071227,000000,78.0789,78.1326,77.8329,78.1326,548560.45965712,0
+AGG.US,D,20071228,000000,78.3069,78.6116,78.2084,78.5569,568197.6340487,0
+AGG.US,D,20071231,000000,78.6952,78.743,78.3298,78.5777,909267.25421549,0
+AGG.US,D,20080102,000000,78.7272,79.699,78.4921,78.9502,1141527.003862,0
+AGG.US,D,20080103,000000,78.9263,79.1613,78.7341,79.1613,475969.99854703,0
+AGG.US,D,20080104,000000,79.0787,79.5147,79.0787,79.3226,639173.25541134,0
+AGG.US,D,20080107,000000,79.3843,79.5069,79.0955,79.235,890723.7119663,0
+AGG.US,D,20080108,000000,79.3465,79.6323,79.1772,79.6323,1983449.0133859,0
+AGG.US,D,20080109,000000,79.5685,79.6153,79.3096,79.4401,562102.81910636,0
+AGG.US,D,20080110,000000,79.4092,79.4501,79.0717,79.2788,374813.54451637,0
+AGG.US,D,20080111,000000,79.3764,79.6323,79.3624,79.6243,405374.98928903,0
+AGG.US,D,20080114,000000,79.6243,79.7298,79.5227,79.687,372897.42869663,0
+AGG.US,D,20080115,000000,79.8553,79.9739,79.707,79.9739,464057.54264884,0
+AGG.US,D,20080116,000000,79.9739,80.0615,79.693,79.7298,797340.18060063,0
+AGG.US,D,20080117,000000,79.8214,80.2118,79.6791,80.2118,1036962.1132003,0
+AGG.US,D,20080118,000000,79.9739,80.1959,79.8484,80.1959,1039486.8066859,0
+AGG.US,D,20080122,000000,80.7604,81.9315,79.9111,80.3224,1018393.4646117,0
+AGG.US,D,20080123,000000,81.0861,81.0861,80.0445,80.0823,1170223.5497472,0
+AGG.US,D,20080124,000000,80.3572,80.3572,79.7746,79.8772,602594.32322156,0
+AGG.US,D,20080125,000000,79.6791,80.2038,79.3923,80.0177,751817.36607826,0
+AGG.US,D,20080128,000000,80.0107,80.2826,79.9808,80.174,621507.43078608,0
+AGG.US,D,20080129,000000,80.1202,80.183,79.8703,79.929,578990.34721155,0
+AGG.US,D,20080130,000000,80.0177,80.1411,79.8214,80.0535,716329.05327014,0
+AGG.US,D,20080131,000000,80.3791,80.4877,80.0615,80.402,833664.03238255,0
+AGG.US,D,20080201,000000,80.2118,80.2516,79.9947,79.9947,783727.52340118,0
+AGG.US,D,20080204,000000,79.8852,80.0107,79.7378,79.9539,431757.73493909,0
+AGG.US,D,20080205,000000,80.2736,80.3392,79.9439,80.1959,799826.71245056,0
+AGG.US,D,20080206,000000,80.1889,80.1889,79.9439,80.1341,897212.19430977,0
+AGG.US,D,20080207,000000,80.1043,80.1202,79.2658,79.4261,799223.15605241,0
+AGG.US,D,20080208,000000,79.7219,79.929,79.5974,79.8066,697838.7364604,0
+AGG.US,D,20080211,000000,79.9111,80.1341,79.8214,79.9808,958392.32630883,0
+AGG.US,D,20080212,000000,79.7538,79.9808,79.5815,79.9539,839157.29943388,0
+AGG.US,D,20080213,000000,79.7298,79.8703,79.4739,79.4739,655506.43554352,0
+AGG.US,D,20080214,000000,79.3306,79.4839,79.0239,79.227,743266.14689321,0
+AGG.US,D,20080215,000000,79.3226,79.3226,79.1314,79.1862,584732.66914931,0
+AGG.US,D,20080219,000000,79.1175,79.21,78.6863,78.8038,766883.17819968,0
+AGG.US,D,20080220,000000,78.6196,78.9113,78.5181,78.6804,520470.48293077,0
+AGG.US,D,20080221,000000,79.0398,79.3704,78.8426,79.3226,624599.52754132,0
+AGG.US,D,20080222,000000,79.1175,79.4172,78.8745,78.9054,1268520.8938519,0
+AGG.US,D,20080225,000000,78.9741,79.0239,78.5181,78.6286,716414.41482395,0
+AGG.US,D,20080226,000000,78.767,79.0069,78.6804,79.0069,819790.26925378,0
+AGG.US,D,20080227,000000,79.1613,79.2031,78.9591,79.1672,812937.24286286,0
+AGG.US,D,20080228,000000,79.4989,79.714,79.3624,79.6472,558038.60489123,0
+AGG.US,D,20080229,000000,79.929,80.2377,79.6074,79.9539,1185290.3661222,0
+AGG.US,D,20080303,000000,79.5327,79.8394,79.4989,79.6392,498628.97194363,0
+AGG.US,D,20080304,000000,79.5477,79.6701,79.0537,79.2957,494798.7488113,0
+AGG.US,D,20080305,000000,79.2957,79.3146,78.7341,78.7898,555838.28530997,0
+AGG.US,D,20080306,000000,78.8835,78.9979,78.6594,78.6754,1491238.2260356,0
+AGG.US,D,20080307,000000,79.1314,79.1672,78.6196,78.9113,1396788.177374,0
+AGG.US,D,20080310,000000,79.1374,79.3764,79.0239,79.3306,570781.57849533,0
+AGG.US,D,20080311,000000,78.8665,78.9979,78.6594,78.8506,724583.0133972,0
+AGG.US,D,20080312,000000,79.1374,79.707,78.9263,79.6612,551604.35224078,0
+AGG.US,D,20080313,000000,79.4989,79.6323,79.0069,79.3146,536163.95353613,0
+AGG.US,D,20080314,000000,79.5815,79.8772,79.3385,79.6542,630427.21103289,0
+AGG.US,D,20080317,000000,79.5546,80.2038,79.3306,79.9947,927486.42256019,0
+AGG.US,D,20080318,000000,80.0266,80.2516,79.6542,79.8066,511293.61376895,0
+AGG.US,D,20080319,000000,79.8214,80.2904,79.7906,80.0535,517960.85324863,0
+AGG.US,D,20080320,000000,80.2377,80.3711,79.9021,80.3313,405304.69153883,0
+AGG.US,D,20080324,000000,79.9111,79.9111,79.4989,79.7378,543164.60520248,0
+AGG.US,D,20080325,000000,79.8066,79.9808,79.6612,79.8852,629852.7779884,0
+AGG.US,D,20080326,000000,79.8852,80.1202,79.6323,79.6542,438232.15773251,0
+AGG.US,D,20080327,000000,79.6153,79.8214,79.4571,79.687,476742.26954565,0
+AGG.US,D,20080328,000000,79.707,79.8932,79.6323,79.8772,598683.75980329,0
+AGG.US,D,20080331,000000,79.9599,80.1202,79.7538,79.7538,713885.70432391,0
+AGG.US,D,20080401,000000,79.3306,79.4501,78.8745,78.8924,1552780.8935749,0
+AGG.US,D,20080402,000000,79.0537,79.2031,78.775,78.9263,641370.56223189,0
+AGG.US,D,20080403,000000,79.1374,79.2858,78.9113,78.9113,617525.56536404,0
+AGG.US,D,20080404,000000,79.5745,79.7906,79.4401,79.5815,553445.14904244,0
+AGG.US,D,20080407,000000,79.4172,79.5974,79.2578,79.5745,535439.88670907,0
+AGG.US,D,20080408,000000,79.6243,79.8703,79.5327,79.5685,524984.60274718,0
+AGG.US,D,20080409,000000,79.699,80.0027,79.5815,79.9201,632746.03253592,0
+AGG.US,D,20080410,000000,79.7538,79.9201,79.4401,79.6701,586286.24942873,0
+AGG.US,D,20080411,000000,79.8314,79.9539,79.6612,79.8394,338540.90966674,0
+AGG.US,D,20080414,000000,79.6542,79.8772,79.5895,79.7458,877383.20748549,0
+AGG.US,D,20080415,000000,79.4311,79.5974,79.2788,79.3146,816210.10526145,0
+AGG.US,D,20080416,000000,79.25,79.4172,78.8984,79.0319,496354.33759788,0
+AGG.US,D,20080417,000000,79.0477,79.0637,78.7202,79.0159,625606.79387632,0
+AGG.US,D,20080418,000000,78.759,79.242,78.5847,79.227,796225.45913317,0
+AGG.US,D,20080421,000000,79.1862,79.2718,79.0069,79.235,563301.89787406,0
+AGG.US,D,20080422,000000,79.227,79.4401,79.0717,79.3465,730850.55995432,0
+AGG.US,D,20080423,000000,79.25,79.2957,79.0787,79.2718,637322.41607394,0
+AGG.US,D,20080424,000000,78.9502,79.0717,78.767,78.9741,467426.81339057,0
+AGG.US,D,20080425,000000,78.8506,78.9671,78.7112,78.8984,652253.65821642,0
+AGG.US,D,20080428,000000,78.8665,79.1175,78.7839,79.0955,659435.07552613,0
+AGG.US,D,20080429,000000,79.242,79.3226,79.0159,79.21,895706.81820191,0
+AGG.US,D,20080430,000000,79.2031,79.693,78.8208,79.693,1044417.6917357,0
+AGG.US,D,20080501,000000,79.5069,79.5147,79.1613,79.3026,646223.11550283,0
+AGG.US,D,20080502,000000,78.9113,79.2957,78.8576,79.1672,593461.641217,0
+AGG.US,D,20080505,000000,79.235,79.2718,78.9891,79.2031,695474.72354653,0
+AGG.US,D,20080506,000000,79.3306,79.3306,78.8745,78.9432,1194523.4734842,0
+AGG.US,D,20080507,000000,78.8924,79.1772,78.767,79.1672,384197.2899145,0
+AGG.US,D,20080508,000000,79.227,79.9111,79.0876,79.3704,939180.95543274,0
+AGG.US,D,20080509,000000,79.5685,79.693,79.2858,79.4003,556832.49634851,0
+AGG.US,D,20080512,000000,79.3544,79.5327,79.227,79.2658,744131.81347424,0
+AGG.US,D,20080513,000000,79.0787,79.1454,78.767,78.8118,619898.61656008,0
+AGG.US,D,20080514,000000,79.0876,79.0955,78.6952,78.9263,374939.07621315,0
+AGG.US,D,20080515,000000,78.9891,79.3465,78.8984,79.3465,450169.71997005,0
+AGG.US,D,20080516,000000,79.1234,79.466,79.0537,79.1523,497259.1700683,0
+AGG.US,D,20080519,000000,79.3385,79.3704,79.0717,79.2858,809624.21032129,0
+AGG.US,D,20080520,000000,79.4571,79.4839,79.3026,79.4571,861349.29491845,0
+AGG.US,D,20080521,000000,79.3465,79.4311,79.2031,79.3465,694562.86130107,0
+AGG.US,D,20080522,000000,79.1523,79.1523,78.6804,78.8745,653992.0211535,0
+AGG.US,D,20080523,000000,79.0239,79.1862,78.9113,79.1772,749985.60755875,0
+AGG.US,D,20080527,000000,78.8357,78.9801,78.7202,78.7341,1111226.6650187,0
+AGG.US,D,20080528,000000,78.6594,78.751,78.2462,78.3667,477038.52435006,0
+AGG.US,D,20080529,000000,78.3438,78.3438,78.0091,78.1496,797890.51155933,0
+AGG.US,D,20080530,000000,78.4155,78.6594,78.3298,78.4274,1454471.4984274,0
+AGG.US,D,20080602,000000,78.2612,78.6286,78.1038,78.4155,772848.44443094,0
+AGG.US,D,20080603,000000,78.1984,78.5847,78.0639,78.5638,611561.30338636,0
+AGG.US,D,20080604,000000,78.6754,78.6804,78.1586,78.282,502009.28947468,0
+AGG.US,D,20080605,000000,78.0709,78.2163,77.9395,77.9963,485377.84603093,0
+AGG.US,D,20080606,000000,78.3746,78.4921,78.2163,78.4274,558392.10214937,0
+AGG.US,D,20080609,000000,78.056,78.2462,77.9554,78.0341,713422.74342616,0
+AGG.US,D,20080610,000000,77.8738,77.9713,77.5591,77.6268,715567.82906083,0
+AGG.US,D,20080611,000000,77.817,78.0091,77.6039,77.7304,653191.6310548,0
+AGG.US,D,20080612,000000,77.589,77.6039,77.2056,77.2454,659690.155934,0
+AGG.US,D,20080613,000000,77.344,77.5721,77.0443,77.0523,1026166.3872766,0
+AGG.US,D,20080616,000000,77.344,77.3679,77.0443,77.1389,591267.34715719,0
+AGG.US,D,20080617,000000,77.4416,77.4565,77.2544,77.4057,522878.68300191,0
+AGG.US,D,20080618,000000,77.5651,77.7492,77.4635,77.7304,444121.10069212,0
+AGG.US,D,20080619,000000,77.6039,77.6646,77.335,77.335,559761.9040247,0
+AGG.US,D,20080620,000000,77.7662,77.7792,77.4855,77.5651,538115.21823097,0
+AGG.US,D,20080623,000000,77.6218,77.6557,77.3679,77.4635,662127.4793588,0
+AGG.US,D,20080624,000000,77.6218,77.7304,77.4416,77.6218,660459.41417191,0
+AGG.US,D,20080625,000000,77.7064,77.7144,77.1976,77.6557,625589.72156555,0
+AGG.US,D,20080626,000000,77.8738,77.9643,77.6646,77.7662,693675.10114141,0
+AGG.US,D,20080627,000000,77.6646,78.0869,77.6646,77.9475,598364.40716667,0
+AGG.US,D,20080630,000000,78.1834,78.2612,77.9554,77.9883,821329.78998316,0
+AGG.US,D,20080701,000000,78.1496,78.1496,77.4237,77.4237,1097426.2124008,0
+AGG.US,D,20080702,000000,77.6806,77.7064,77.3261,77.3261,1043372.2637649,0
+AGG.US,D,20080703,000000,77.5721,77.6477,77.335,77.35,361173.77247042,0
+AGG.US,D,20080707,000000,77.3589,77.7492,77.1598,77.6129,774507.47133566,0
+AGG.US,D,20080708,000000,77.6726,77.9883,77.5421,77.9156,420311.25269939,0
+AGG.US,D,20080709,000000,78.056,78.292,77.8867,78.2232,503452.40186093,0
+AGG.US,D,20080710,000000,78.268,78.3517,78.0191,78.292,741192.36326231,0
+AGG.US,D,20080711,000000,78.4921,78.4921,77.7872,77.8568,614143.23932585,0
+AGG.US,D,20080714,000000,77.8489,78.3228,77.8489,77.9713,469949.49836917,0
+AGG.US,D,20080715,000000,78.1675,78.4274,78.1416,78.268,556606.5392943,0
+AGG.US,D,20080716,000000,78.0639,78.0709,77.6726,77.6726,625854.84450917,0
+AGG.US,D,20080717,000000,77.6726,77.7582,77.1976,77.335,646384.80032829,0
+AGG.US,D,20080718,000000,77.1598,77.4307,76.884,76.884,562977.52396956,0
+AGG.US,D,20080721,000000,77.1538,77.2892,76.9875,77.1896,419705.68779409,0
+AGG.US,D,20080722,000000,77.2196,77.2374,76.9129,77.0174,388930.33701011,0
+AGG.US,D,20080723,000000,77.0523,77.1309,76.9208,77.115,521030.85642522,0
+AGG.US,D,20080724,000000,77.2116,77.6806,77.1678,77.6477,411203.67703419,0
+AGG.US,D,20080725,000000,77.5173,77.5332,77.1389,77.2544,506377.79252282,0
+AGG.US,D,20080728,000000,77.6338,77.6806,77.4495,77.6039,588847.09604316,0
+AGG.US,D,20080729,000000,77.5173,77.589,77.3201,77.5103,358567.73444515,0
+AGG.US,D,20080730,000000,77.5721,77.6557,77.2723,77.5959,518575.45643609,0
+AGG.US,D,20080731,000000,77.9643,78.1745,77.7662,77.9963,718600.67485518,0
+AGG.US,D,20080801,000000,77.825,77.825,77.4057,77.589,425676.97954679,0
+AGG.US,D,20080804,000000,77.5243,77.6896,77.344,77.3679,502925.16873442,0
+AGG.US,D,20080805,000000,77.5173,77.5173,77.2116,77.2286,628650.68645997,0
+AGG.US,D,20080806,000000,77.2454,77.2454,76.884,77.1458,594518.11597716,0
+AGG.US,D,20080807,000000,77.2454,77.5959,77.1309,77.5501,502487.31417603,0
+AGG.US,D,20080808,000000,77.5173,77.6129,77.3839,77.4367,461811.02740317,0
+AGG.US,D,20080811,000000,77.2952,77.5332,77.1678,77.2374,591688.12940482,0
+AGG.US,D,20080812,000000,77.4367,77.58,77.3998,77.5651,504223.66860597,0
+AGG.US,D,20080813,000000,77.5651,77.6557,77.3052,77.4367,386476.94552812,0
+AGG.US,D,20080814,000000,77.58,77.6726,77.4367,77.6218,536665.0760697,0
+AGG.US,D,20080815,000000,77.8568,77.8658,77.6726,77.8489,427862.23532444,0
+AGG.US,D,20080818,000000,77.8738,78.0023,77.7742,77.9813,676197.07193454,0
+AGG.US,D,20080819,000000,77.9713,77.9713,77.7492,77.9156,365221.91862837,0
+AGG.US,D,20080820,000000,78.0341,78.2312,77.8867,78.0341,356205.73003843,0
+AGG.US,D,20080821,000000,78.0191,78.1107,77.8568,78.048,464648.04375052,0
+AGG.US,D,20080822,000000,77.825,77.9963,77.7662,77.9713,639321.88494034,0
+AGG.US,D,20080825,000000,78.2612,78.2612,78.0789,78.2084,343962.87471431,0
+AGG.US,D,20080826,000000,78.0709,78.2382,78.0091,78.1107,814662.55050348,0
+AGG.US,D,20080827,000000,78.1187,78.3517,77.9813,78.2084,429433.8921682,0
+AGG.US,D,20080828,000000,78.3,78.4214,78.1586,78.275,478417.36450756,0
+AGG.US,D,20080829,000000,78.6514,78.6514,78.0023,78.2522,900919.89850604,0
+AGG.US,D,20080902,000000,77.9156,78.2312,77.7064,78.2084,1638101.2729927,0
+AGG.US,D,20080903,000000,78.2163,78.3438,78.056,78.1904,539140.56113032,0
+AGG.US,D,20080904,000000,78.4363,78.5947,78.3069,78.4781,435005.49099833,0
+AGG.US,D,20080905,000000,78.6385,78.743,78.2462,78.2462,856768.89436613,0
+AGG.US,D,20080908,000000,78.4155,78.8426,78.3228,78.7341,1121565.4555659,0
+AGG.US,D,20080909,000000,78.8118,79.1314,78.6863,79.0876,693963.32191723,0
+AGG.US,D,20080910,000000,78.759,79.0876,78.759,79.0319,661912.56909389,0
+AGG.US,D,20080911,000000,79.1454,79.1454,78.8357,78.9263,477414.11518684,0
+AGG.US,D,20080912,000000,78.9891,79.0069,78.4443,78.6116,661151.34488458,0
+AGG.US,D,20080915,000000,78.7202,79.1105,78.6445,78.9193,496884.58348509,0
+AGG.US,D,20080916,000000,79.242,79.2858,78.1187,78.1187,868160.14265926,0
+AGG.US,D,20080917,000000,78.268,78.6594,78.1326,78.3149,909164.82035091,0
+AGG.US,D,20080918,000000,78.056,78.5947,77.8738,78.0948,1305984.5734406,0
+AGG.US,D,20080919,000000,77.6726,78.8267,77.4923,78.4443,2549355.9450317,0
+AGG.US,D,20080922,000000,77.58,78.2312,76.8969,77.2196,2208325.4907543,0
+AGG.US,D,20080923,000000,77.1458,77.3679,76.8969,77.107,559243.70918037,0
+AGG.US,D,20080924,000000,76.8969,77.2454,76.7048,77.1976,3045727.3549403,0
+AGG.US,D,20080925,000000,77.2892,77.2892,76.5852,77.0582,813177.25946712,0
+AGG.US,D,20080926,000000,76.633,77.1309,76.2397,76.6778,607619.60810728,0
+AGG.US,D,20080929,000000,76.5424,77.0662,75.3385,76.3194,975010.71445611,0
+AGG.US,D,20080930,000000,76.3124,77.124,75.3644,76.5763,841639.81426951,0
+AGG.US,D,20081001,000000,76.0366,76.7256,73.4037,75.7318,1027385.5511158,0
+AGG.US,D,20081002,000000,75.693,76.4429,75.2758,76.0187,514201.93212008,0
+AGG.US,D,20081003,000000,76.2905,76.6032,75.231,76.6032,643583.93710961,0
+AGG.US,D,20081006,000000,76.6032,77.2454,74.2173,76.6241,1025246.4910026,0
+AGG.US,D,20081007,000000,76.4349,76.5852,74.9641,75.0348,1050521.5449602,0
+AGG.US,D,20081008,000000,74.7022,75.3087,72.2686,73.5362,1072329.9155794,0
+AGG.US,D,20081009,000000,73.4177,74.0769,72.156,73.7064,1215628.8666014,0
+AGG.US,D,20081010,000000,70.9153,71.4521,67.4202,68.661,2003035.9750988,0
+AGG.US,D,20081013,000000,70.2094,72.662,69.9047,71.3217,1169922.2736749,0
+AGG.US,D,20081014,000000,71.944,73.9833,71.9201,72.8173,992850.27494972,0
+AGG.US,D,20081015,000000,73.3381,74.4135,72.0714,73.9833,870913.80595994,0
+AGG.US,D,20081016,000000,73.9833,74.4055,72.6152,72.8262,620136.62465719,0
+AGG.US,D,20081017,000000,72.5285,74.5369,71.8474,73.0822,755930.78871853,0
+AGG.US,D,20081020,000000,73.7064,74.6942,73.3291,74.3895,690374.11964273,0
+AGG.US,D,20081021,000000,74.8795,75.5098,73.4815,75.0348,733233.6536861,0
+AGG.US,D,20081022,000000,75.5487,76.1192,75.1464,75.9081,856379.24397931,0
+AGG.US,D,20081023,000000,76.0923,76.0923,74.1874,74.5758,1098508.7977539,0
+AGG.US,D,20081024,000000,74.6854,74.8327,73.7064,73.9455,513812.28173326,0
+AGG.US,D,20081027,000000,73.5571,74.4513,72.7784,73.2016,867319.58241757,0
+AGG.US,D,20081028,000000,73.5571,73.9763,72.8173,73.4665,773934.04254475,0
+AGG.US,D,20081029,000000,73.9525,74.9482,73.5432,74.8556,767731.77246996,0
+AGG.US,D,20081030,000000,74.8327,74.8327,74.0769,74.772,496156.49964374,0
+AGG.US,D,20081031,000000,74.2094,74.8008,73.8787,74.5369,941010.7054451,0
+AGG.US,D,20081103,000000,74.5618,74.5618,72.63,73.0433,788123.14129583,0
+AGG.US,D,20081104,000000,73.9175,74.3975,73.4267,74.2173,681984.58528314,0
+AGG.US,D,20081105,000000,75.209,75.3385,74.7162,75.3385,786744.30113834,0
+AGG.US,D,20081106,000000,75.7259,75.7259,74.8108,75.0269,662620.56786377,0
+AGG.US,D,20081107,000000,75.24,75.4491,73.9683,75.4093,1128207.5887063,0
+AGG.US,D,20081110,000000,75.5626,75.6602,74.5011,74.9273,544959.20633972,0
+AGG.US,D,20081111,000000,74.529,75.6353,74.529,75.4939,516874.25088125,0
+AGG.US,D,20081112,000000,75.7946,75.8175,74.5917,74.8397,1057374.5713512,0
+AGG.US,D,20081113,000000,75.0936,75.4631,74.6942,75.1006,672682.18442454,0
+AGG.US,D,20081114,000000,75.3385,75.3385,74.8178,75.3246,701244.1603308,0
+AGG.US,D,20081117,000000,75.2688,75.5267,75.0438,75.5267,523320.5545746,0
+AGG.US,D,20081118,000000,75.3923,75.6512,75.3087,75.4162,532866.98905176,0
+AGG.US,D,20081119,000000,75.701,76.0286,75.5716,75.6353,701866.79754686,0
+AGG.US,D,20081120,000000,76.0366,76.0714,75.4631,75.6512,1060978.8374292,0
+AGG.US,D,20081121,000000,75.6512,76.0027,74.8885,75.0438,1303739.0624485,0
+AGG.US,D,20081124,000000,75.4241,75.9311,74.5987,75.0348,1957227.9525613,0
+AGG.US,D,20081125,000000,75.9161,76.9875,75.8603,76.9129,1348279.7169752,0
+AGG.US,D,20081126,000000,77.0523,77.4923,76.3433,76.6161,1103840.3799798,0
+AGG.US,D,20081128,000000,76.8441,77.1,76.2018,76.4637,378570.45713777,0
+AGG.US,D,20081201,000000,76.884,77.2723,76.4489,77.2286,775830.073293,0
+AGG.US,D,20081202,000000,76.9059,77.4307,76.7864,77.3112,823940.8492763,0
+AGG.US,D,20081203,000000,77.3679,77.3679,76.8182,77.3201,749085.7963562,0
+AGG.US,D,20081204,000000,77.3839,77.5721,76.9129,77.5721,916866.44101212,0
+AGG.US,D,20081205,000000,77.2952,77.6477,76.0187,77.1458,791642.04582013,0
+AGG.US,D,20081208,000000,77.5332,77.5332,76.8969,77.0443,839337.06082368,0
+AGG.US,D,20081209,000000,77.4785,77.7742,77.0582,77.7742,978655.15067719,0
+AGG.US,D,20081210,000000,77.4057,77.7931,77.3839,77.6268,1040305.273349,0
+AGG.US,D,20081211,000000,77.8329,78.0341,77.4725,78.0341,876018.42687804,0
+AGG.US,D,20081212,000000,78.1326,78.1745,77.4416,78.048,872971.52153366,0
+AGG.US,D,20081215,000000,78.0091,78.2382,77.817,78.2382,643396.14169122,0
+AGG.US,D,20081216,000000,77.9305,78.5469,77.9086,78.5469,861435.66072584,0
+AGG.US,D,20081217,000000,79.0398,79.2957,78.4523,78.9671,1205446.7396117,0
+AGG.US,D,20081218,000000,79.1523,79.5815,78.5469,79.466,1195793.8542557,0
+AGG.US,D,20081219,000000,79.1672,79.466,78.8357,79.21,1065546.1826852,0
+AGG.US,D,20081222,000000,79.4571,79.6472,79.21,79.6392,1913886.3768023,0
+AGG.US,D,20081223,000000,79.4501,80.4229,79.3306,80.4179,994190.95347139,0
+AGG.US,D,20081224,000000,80.2198,80.9307,80.1341,80.8013,631235.63516019,0
+AGG.US,D,20081226,000000,80.86,80.9547,80.3791,80.5265,600062.59996079,0
+AGG.US,D,20081229,000000,80.0266,80.9307,80.0266,80.8541,788496.72362547,0
+AGG.US,D,20081230,000000,80.5215,81.0533,80.4289,80.878,732435.27209454,0
+AGG.US,D,20081231,000000,80.9706,81.0383,80.4229,80.9407,786069.44273641,0
+AGG.US,D,20090102,000000,80.5862,81.0861,80.394,80.4289,622371.08885997,0
+AGG.US,D,20090105,000000,80.394,81.804,80.0823,81.7114,4246374.7667205,0
+AGG.US,D,20090106,000000,81.353,81.4505,80.3224,81.2514,860684.47905227,0
+AGG.US,D,20090107,000000,80.9467,80.9995,80.2038,80.5125,1570349.3056035,0
+AGG.US,D,20090108,000000,80.7117,80.8332,79.693,79.8932,2075787.1167808,0
+AGG.US,D,20090109,000000,79.7746,80.2466,79.4909,79.6243,1460987.0956174,0
+AGG.US,D,20090112,000000,79.6153,80.2198,79.5147,80.0445,994483.19126151,0
+AGG.US,D,20090113,000000,80.2377,80.2466,79.8394,80.174,752083.49327544,0
+AGG.US,D,20090114,000000,80.3572,80.3572,79.699,80.0685,1222493.9440352,0
+AGG.US,D,20090115,000000,79.8852,80.411,79.7298,80.0615,1345148.4543306,0
+AGG.US,D,20090116,000000,79.9808,80.6718,79.8553,80.4707,781761.19490273,0
+AGG.US,D,20090120,000000,79.7746,80.1511,79.7219,80.0535,851624.10330506,0
+AGG.US,D,20090121,000000,80.183,80.183,79.6243,79.6323,797712.75867669,0
+AGG.US,D,20090122,000000,79.7628,79.7628,79.0717,79.2858,573730.06698944,0
+AGG.US,D,20090123,000000,79.242,79.5327,78.9432,79.1613,742253.85929033,0
+AGG.US,D,20090126,000000,79.0159,79.2788,78.3517,79.0876,707288.76259442,0
+AGG.US,D,20090127,000000,78.9353,79.6153,78.7958,79.4909,695020.80093095,0
+AGG.US,D,20090128,000000,79.7996,79.8214,79.3226,79.5397,614304.92415131,0
+AGG.US,D,20090129,000000,79.4311,79.6472,78.759,78.8267,1116823.3701882,0
+AGG.US,D,20090130,000000,78.9502,79.4839,78.9353,79.3226,781144.58320812,0
+AGG.US,D,20090202,000000,79.0069,79.3465,78.8924,78.9054,760304.31303454,0
+AGG.US,D,20090203,000000,79.0398,79.227,78.5569,78.5569,738687.75484804,0
+AGG.US,D,20090204,000000,78.6804,78.8038,78.3438,78.4443,864840.08034266,0
+AGG.US,D,20090205,000000,78.6594,78.8118,78.1416,78.1984,901726.31412619,0
+AGG.US,D,20090206,000000,78.3826,78.5847,77.6477,78.4085,2487462.7929949,0
+AGG.US,D,20090209,000000,78.5638,78.6385,78.2382,78.4155,755463.81080648,0
+AGG.US,D,20090210,000000,78.5638,79.0717,78.3298,78.8984,673935.49288525,0
+AGG.US,D,20090211,000000,78.8208,79.3385,78.759,78.8835,666199.72760253,0
+AGG.US,D,20090212,000000,79.1454,79.3764,78.9502,79.3026,471174.68772981,0
+AGG.US,D,20090213,000000,78.751,79.25,78.751,79.0637,1094015.7672625,0
+AGG.US,D,20090217,000000,79.3385,79.4261,78.9432,79.1234,560067.19711128,0
+AGG.US,D,20090218,000000,79.1374,79.3026,78.9054,78.9591,636701.78736503,0
+AGG.US,D,20090219,000000,78.9113,78.9891,78.6514,78.8357,683647.62920217,0
+AGG.US,D,20090220,000000,78.9741,79.1523,78.268,78.4274,842893.12273023,0
+AGG.US,D,20090223,000000,78.9502,78.9502,78.3667,78.8357,798112.45159925,0
+AGG.US,D,20090224,000000,78.7112,79.1105,78.5329,78.6804,777716.0615055,0
+AGG.US,D,20090225,000000,78.6445,78.775,78.4781,78.6116,623890.52451786,0
+AGG.US,D,20090226,000000,78.268,78.525,78.1416,78.1984,654092.44651093,0
+AGG.US,D,20090227,000000,78.1496,78.4085,78.056,78.2084,595625.80766959,0
+AGG.US,D,20090302,000000,78.2163,78.3069,77.9086,78.2163,805772.8978639,0
+AGG.US,D,20090303,000000,78.0948,78.1984,77.7492,78.1107,1246577.9532538,0
+AGG.US,D,20090304,000000,77.9713,77.9713,77.4855,77.7582,704853.44767678,0
+AGG.US,D,20090305,000000,77.8997,78.1904,77.7144,78.0091,879669.89287415,0
+AGG.US,D,20090306,000000,78.1038,78.2232,77.7931,78.2163,900479.03118692,0
+AGG.US,D,20090309,000000,78.2232,78.2232,77.6806,77.6806,828728.12606493,0
+AGG.US,D,20090310,000000,77.5959,77.8738,77.5332,77.8658,651694.28897554,0
+AGG.US,D,20090311,000000,77.9305,78.1107,77.5591,78.0401,780183.51253753,0
+AGG.US,D,20090312,000000,78.0091,78.2382,77.8738,78.1107,775029.6831943,0
+AGG.US,D,20090313,000000,77.9883,78.2462,77.9475,78.1904,720899.41128671,0
+AGG.US,D,20090316,000000,77.8658,78.0341,77.81,77.9554,827073.11617451,0
+AGG.US,D,20090317,000000,78.0709,78.1326,77.6965,77.7234,827274.97114293,0
+AGG.US,D,20090318,000000,77.8329,79.1314,77.7742,78.9502,633960.17510723,0
+AGG.US,D,20090319,000000,79.0239,79.9201,78.767,79.1454,948462.26696629,0
+AGG.US,D,20090320,000000,79.1374,79.25,78.6514,78.7032,658888.76158172,0
+AGG.US,D,20090323,000000,78.7898,78.8267,78.5777,78.7032,665369.20989658,0
+AGG.US,D,20090324,000000,78.3149,78.5847,78.1675,78.1675,1199602.9880629,0
+AGG.US,D,20090325,000000,78.1834,78.4443,77.7492,77.8329,1593782.5585059,0
+AGG.US,D,20090326,000000,77.9713,78.0341,77.7144,77.9883,1525604.7876012,0
+AGG.US,D,20090327,000000,78.1496,78.3577,77.7872,78.0401,1674557.6862464,0
+AGG.US,D,20090330,000000,77.9963,78.5181,77.9963,78.4085,791506.4715876,0
+AGG.US,D,20090331,000000,78.4443,78.8118,78.2382,78.8118,819466.89960286,0
+AGG.US,D,20090401,000000,78.5947,78.6754,78.1416,78.5091,743705.00570517,0
+AGG.US,D,20090402,000000,78.5329,78.5379,78.0869,78.2522,1233509.6014916,0
+AGG.US,D,20090403,000000,78.3667,78.3667,77.6806,78.0023,3957504.2388379,0
+AGG.US,D,20090406,000000,78.1834,78.1984,77.7582,77.9883,635826.07824826,0
+AGG.US,D,20090407,000000,78.0023,78.0341,77.6806,77.8658,1036551.3734883,0
+AGG.US,D,20090408,000000,78.0091,78.2312,77.9086,78.1107,678555.05932696,0
+AGG.US,D,20090409,000000,77.8927,78.2232,77.8409,78.0023,724459.49020757,0
+AGG.US,D,20090413,000000,78.3069,78.5638,77.9305,78.5638,611000.92989191,0
+AGG.US,D,20090414,000000,78.2163,78.5569,78.1586,78.5469,763109.19326752,0
+AGG.US,D,20090415,000000,78.6116,78.767,78.4443,78.767,686349.07131699,0
+AGG.US,D,20090416,000000,78.6514,78.6952,78.4613,78.6286,587721.32778639,0
+AGG.US,D,20090417,000000,78.4831,78.5329,78.1904,78.1904,625322.5901148,0
+AGG.US,D,20090420,000000,78.5329,78.6445,78.275,78.6445,906149.04686733,0
+AGG.US,D,20090421,000000,78.767,78.775,78.3358,78.3915,901671.0801796,0
+AGG.US,D,20090422,000000,78.4613,78.6514,78.3298,78.6037,575967.54395295,0
+AGG.US,D,20090423,000000,78.6037,78.7272,78.4155,78.7032,409310.65904665,0
+AGG.US,D,20090424,000000,78.7341,78.7898,78.4443,78.7898,684930.06101653,0
+AGG.US,D,20090427,000000,78.8984,79.0955,78.6514,78.9113,789020.94399124,0
+AGG.US,D,20090428,000000,79.1523,79.1523,78.767,78.8924,510779.43593891,0
+AGG.US,D,20090429,000000,78.9801,78.9801,78.525,78.5638,626687.37072226,0
+AGG.US,D,20090430,000000,78.7032,78.9432,78.4214,78.9432,976930.84729014,0
+AGG.US,D,20090501,000000,78.5091,78.5718,78.2522,78.3826,688500.18247311,0
+AGG.US,D,20090504,000000,78.6863,78.767,78.275,78.4443,886838.25488739,0
+AGG.US,D,20090505,000000,78.6952,78.8984,78.4523,78.6116,1138606.634468,0
+AGG.US,D,20090506,000000,78.743,78.9891,78.6754,78.7898,1070620.675996,0
+AGG.US,D,20090507,000000,78.8357,78.9671,78.292,78.4363,1822359.7102954,0
+AGG.US,D,20090508,000000,78.5091,78.775,78.3228,78.5847,906617.02903295,0
+AGG.US,D,20090511,000000,78.5569,78.8924,78.5569,78.6445,554663.30862805,0
+AGG.US,D,20090512,000000,78.6804,79.1015,78.6594,79.0787,1010310.2275923,0
+AGG.US,D,20090513,000000,79.1862,79.3306,78.9113,79.1454,553152.91125233,0
+AGG.US,D,20090514,000000,79.2658,79.2858,78.9801,79.1942,582865.76175472,0
+AGG.US,D,20090515,000000,79.1015,79.3704,79.1015,79.3704,791286.54005483,0
+AGG.US,D,20090518,000000,79.3704,79.3923,79.0717,79.1374,540546.51613432,0
+AGG.US,D,20090519,000000,79.1105,79.2658,79.0717,79.21,752694.0794486,0
+AGG.US,D,20090520,000000,79.1862,79.6153,79.1613,79.4501,698061.68075389,0
+AGG.US,D,20090521,000000,79.4571,79.5685,79.0319,79.2031,505234.95195528,0
+AGG.US,D,20090522,000000,79.1374,79.1942,78.9113,78.9891,556595.49250497,0
+AGG.US,D,20090526,000000,79.1234,79.1374,78.7202,78.8118,602691.73581827,0
+AGG.US,D,20090527,000000,78.7958,78.8835,78.2522,78.3746,816965.30394932,0
+AGG.US,D,20090528,000000,78.3228,78.5001,78.0023,78.4085,814511.91246734,0
+AGG.US,D,20090529,000000,78.292,79.3385,78.292,79.25,1466755.528148,0
+AGG.US,D,20090601,000000,78.6286,78.7202,77.9813,78.0341,1426883.6484882,0
+AGG.US,D,20090602,000000,78.4921,78.6286,78.1038,78.5638,793733.90601536,0
+AGG.US,D,20090603,000000,78.4443,78.8208,78.4443,78.7839,1024475.2242576,0
+AGG.US,D,20090604,000000,78.6754,78.6754,78.0869,78.1257,760101.45381253,0
+AGG.US,D,20090605,000000,78.056,78.1107,77.7304,77.7304,615195.6970717,0
+AGG.US,D,20090608,000000,77.7144,77.9086,77.5173,77.5173,833200.06723122,0
+AGG.US,D,20090609,000000,77.7872,77.9643,77.6557,77.8738,567994.7748267,0
+AGG.US,D,20090610,000000,77.6806,78.0869,77.6477,77.6477,992207.55266218,0
+AGG.US,D,20090611,000000,77.5959,78.1904,77.335,77.9235,618825.06948917,0
+AGG.US,D,20090612,000000,77.9305,78.3746,77.9305,78.3,459719.16720793,0
+AGG.US,D,20090615,000000,78.525,78.5947,78.275,78.5947,630551.7384761,0
+AGG.US,D,20090616,000000,78.5469,78.7839,78.4085,78.7032,553307.56630276,0
+AGG.US,D,20090617,000000,78.8357,79.0477,78.7112,78.8576,584141.16379406,0
+AGG.US,D,20090618,000000,78.7202,78.7272,78.3298,78.3438,706732.40611427,0
+AGG.US,D,20090619,000000,78.1834,78.6445,78.1834,78.6385,750470.66203514,0
+AGG.US,D,20090622,000000,78.8835,78.9432,78.6445,78.751,663721.22978119,0
+AGG.US,D,20090623,000000,78.7898,79.0717,78.6754,79.0069,673324.90671208,0
+AGG.US,D,20090624,000000,78.9502,79.218,78.7958,78.7958,675113.48232789,0
+AGG.US,D,20090625,000000,78.8984,79.3146,78.7898,79.1613,738613.44008354,0
+AGG.US,D,20090626,000000,79.2957,79.3923,79.1613,79.3923,605299.78235069,0
+AGG.US,D,20090629,000000,79.25,79.5147,79.25,79.3226,511674.22587361,0
+AGG.US,D,20090630,000000,79.21,79.4571,79.1613,79.3385,1034403.2750929,0
+AGG.US,D,20090701,000000,78.9263,79.1234,78.8835,79.0477,578646.89248914,0
+AGG.US,D,20090702,000000,79.0319,79.3465,79.0319,79.235,684435.96825798,0
+AGG.US,D,20090706,000000,79.1374,79.3026,79.1105,79.1672,560672.76201658,0
+AGG.US,D,20090707,000000,79.218,79.4571,79.2031,79.4261,665954.6897304,0
+AGG.US,D,20090708,000000,79.4003,79.8633,79.4003,79.8633,1014594.3733402,0
+AGG.US,D,20090709,000000,79.5815,79.7628,79.466,79.6392,770620.0057496,0
+AGG.US,D,20090710,000000,79.7816,80.0027,79.714,79.9111,648043.82723301,0
+AGG.US,D,20090713,000000,79.929,80.0973,79.8214,79.8703,510836.67839265,0
+AGG.US,D,20090714,000000,79.693,79.8214,79.5477,79.6323,680248.2308532,0
+AGG.US,D,20090715,000000,79.3843,79.5327,79.1105,79.1105,1091078.3255578,0
+AGG.US,D,20090716,000000,79.235,79.5069,79.235,79.3544,527479.16862571,0
+AGG.US,D,20090717,000000,79.235,79.4311,79.21,79.3544,561509.30524396,0
+AGG.US,D,20090720,000000,79.235,79.6074,79.2031,79.4501,867321.59092472,0
+AGG.US,D,20090721,000000,79.2957,80.0107,79.2957,80.0027,1043696.6376694,0
+AGG.US,D,20090722,000000,79.9201,79.9739,79.6392,79.7298,578595.67555685,0
+AGG.US,D,20090723,000000,79.7996,79.7996,79.4092,79.5327,724911.40431599,0
+AGG.US,D,20090724,000000,79.3764,79.6542,79.3096,79.5327,744720.30606878,0
+AGG.US,D,20090727,000000,79.227,79.5147,79.1105,79.2858,1134479.1522777,0
+AGG.US,D,20090728,000000,79.235,79.6392,79.235,79.4311,866266.12041815,0
+AGG.US,D,20090729,000000,79.6612,79.7538,79.3465,79.5745,579690.31195282,0
+AGG.US,D,20090730,000000,79.4401,79.7686,79.3843,79.6791,1424965.5241612,0
+AGG.US,D,20090731,000000,79.9669,80.2596,79.8066,80.0823,1359862.777701,0
+AGG.US,D,20090803,000000,79.8314,79.8394,79.466,79.6542,920343.16688629,0
+AGG.US,D,20090804,000000,79.8394,79.8932,79.3306,79.4092,808894.11797278,0
+AGG.US,D,20090805,000000,79.4839,79.4839,79.227,79.3385,781072.27695077,0
+AGG.US,D,20090806,000000,79.3764,79.4989,79.25,79.3764,724718.58762973,0
+AGG.US,D,20090807,000000,78.9979,79.2957,78.7272,78.9054,1383076.0990707,0
+AGG.US,D,20090810,000000,79.2578,79.5615,78.9591,79.5227,1182347.9031496,0
+AGG.US,D,20090811,000000,79.714,79.8066,79.5685,79.7996,952148.88183749,0
+AGG.US,D,20090812,000000,79.8314,79.8633,79.4739,79.7628,863112.7641949,0
+AGG.US,D,20090813,000000,79.8145,80.1341,79.707,79.9669,672564.68675634,0
+AGG.US,D,20090814,000000,80.1341,80.3482,80.0177,80.1043,582474.10286075,0
+AGG.US,D,20090817,000000,80.2596,80.4627,80.0355,80.4379,810734.91477444,0
+AGG.US,D,20090818,000000,80.3313,80.4289,80.174,80.174,568107.25122701,0
+AGG.US,D,20090819,000000,80.2596,80.4707,80.166,80.3392,625311.54332548,0
+AGG.US,D,20090820,000000,80.411,80.4787,77.8489,80.4707,766178.19219054,0
+AGG.US,D,20090821,000000,80.4956,80.5215,80.0027,80.0027,648425.44359124,0
+AGG.US,D,20090824,000000,80.0823,80.4379,79.9669,80.3313,557851.81372641,0
+AGG.US,D,20090825,000000,80.174,80.5483,80.174,80.4627,613107.85389076,0
+AGG.US,D,20090826,000000,80.5355,80.6569,80.4787,80.5773,889170.13168689,0
+AGG.US,D,20090827,000000,80.394,80.5693,80.3313,80.5215,625818.69138049,0
+AGG.US,D,20090828,000000,80.3861,80.6798,80.3392,80.4627,646732.27206499,0
+AGG.US,D,20090831,000000,80.5862,80.8013,80.5483,80.8013,1039667.5723293,0
+AGG.US,D,20090901,000000,80.4379,80.634,80.2826,80.402,1048153.515032,0
+AGG.US,D,20090902,000000,80.5215,80.9238,80.402,80.8332,1082832.3994593,0
+AGG.US,D,20090903,000000,80.648,80.8092,80.5215,80.6798,964343.53299004,0
+AGG.US,D,20090904,000000,80.6629,80.7526,80.4627,80.5265,696481.98988153,0
+AGG.US,D,20090908,000000,80.4289,80.6181,80.411,80.411,608030.34781917,0
+AGG.US,D,20090909,000000,80.3791,80.6181,80.3224,80.5613,777919.92498108,0
+AGG.US,D,20090910,000000,80.6798,81.0453,80.5613,80.9785,728361.01534366,0
+AGG.US,D,20090911,000000,81.0213,81.1468,80.8899,80.9706,574651.97177064,0
+AGG.US,D,20090914,000000,80.7834,81.0781,80.7834,80.8541,482102.97512518,0
+AGG.US,D,20090915,000000,80.7526,80.9079,80.7037,80.7296,605668.34341245,0
+AGG.US,D,20090916,000000,80.869,80.8899,80.6958,80.7924,764256.05084935,0
+AGG.US,D,20090917,000000,80.8422,81.1727,80.7764,81.1727,601566.97181506,0
+AGG.US,D,20090918,000000,80.9785,81.0861,80.878,80.9706,603902.86562885,0
+AGG.US,D,20090921,000000,80.9407,81.0861,80.8541,80.9079,556859.61119501,0
+AGG.US,D,20090922,000000,80.8092,81.0293,80.8092,80.8541,728183.26246102,0
+AGG.US,D,20090923,000000,80.8899,81.0861,80.7834,81.0533,791932.2751031,0
+AGG.US,D,20090924,000000,81.0861,81.2344,81.0383,81.1548,589635.43509897,0
+AGG.US,D,20090925,000000,81.2195,81.3878,81.1468,81.3878,657676.62751756,0
+AGG.US,D,20090928,000000,81.344,81.4177,81.2344,81.3788,783949.4634411,0
+AGG.US,D,20090929,000000,81.2952,81.4356,81.1976,81.344,1204273.771437,0
+AGG.US,D,20090930,000000,81.2822,81.4903,81.2742,81.4903,1051586.053749,0
+AGG.US,D,20091001,000000,81.2742,81.4267,81.0931,81.4107,1007736.3256813,0
+AGG.US,D,20091002,000000,81.5621,83.8514,81.1976,81.2594,878027.93828018,0
+AGG.US,D,20091005,000000,81.4107,81.5143,81.2822,81.3132,856488.7076189,0
+AGG.US,D,20091006,000000,81.3878,81.4107,81.1976,81.1976,653634.50688106,0
+AGG.US,D,20091007,000000,81.4426,81.5999,81.3788,81.5203,682571.06937052,0
+AGG.US,D,20091008,000000,81.6318,81.6497,81.3032,81.4685,657532.01500286,0
+AGG.US,D,20091009,000000,81.3032,81.329,80.8989,80.9079,728753.6784912,0
+AGG.US,D,20091012,000000,81.115,81.1379,80.9407,81.0931,535476.03983775,0
+AGG.US,D,20091013,000000,81.2195,81.3032,81.1379,81.2892,488237.9602105,0
+AGG.US,D,20091014,000000,81.0065,81.1976,81.0065,81.1001,631072.94608116,0
+AGG.US,D,20091015,000000,80.9626,81.0293,80.8092,80.9785,934485.06571938,0
+AGG.US,D,20091016,000000,80.9238,81.0383,80.8471,80.9706,588997.73407931,0
+AGG.US,D,20091019,000000,81.0213,81.1309,80.8092,81.1309,584915.44329983,0
+AGG.US,D,20091020,000000,81.2195,81.3211,81.1797,81.3211,607761.20786126,0
+AGG.US,D,20091021,000000,81.1976,81.2664,80.9995,81.2664,591375.80654322,0
+AGG.US,D,20091022,000000,81.0931,81.1976,81.0154,81.1468,666125.41283803,0
+AGG.US,D,20091023,000000,81.0383,81.1309,80.9706,81.0453,869865.36522839,0
+AGG.US,D,20091026,000000,80.9995,81.1468,80.8092,80.8332,604271.42669062,0
+AGG.US,D,20091027,000000,80.9467,81.1976,80.86,81.1468,539474.97757055,0
+AGG.US,D,20091028,000000,81.1548,81.2892,81.0383,81.2594,836906.76717391,0
+AGG.US,D,20091029,000000,81.1976,81.2195,81.0065,81.1001,758241.57619295,0
+AGG.US,D,20091030,000000,81.1727,81.4356,81.1379,81.4047,661686.61203968,0
+AGG.US,D,20091102,000000,81.2136,81.2434,80.9706,81.0293,1331428.3419987,0
+AGG.US,D,20091103,000000,81.0931,81.1797,80.9158,80.9238,879137.63847977,0
+AGG.US,D,20091104,000000,80.9706,81.1001,80.7924,80.7924,630200.2497251,0
+AGG.US,D,20091105,000000,80.7834,81.0383,80.5483,80.9995,1154913.7040072,0
+AGG.US,D,20091106,000000,80.9706,81.1379,80.9158,81.0691,559321.03670559,0
+AGG.US,D,20091109,000000,81.1309,81.2195,81.0453,81.1797,654116.54859671,0
+AGG.US,D,20091110,000000,81.2434,81.3032,81.1001,81.1976,596513.56782926,0
+AGG.US,D,20091111,000000,81.1727,81.4047,81.1379,81.2265,654738.1815592,0
+AGG.US,D,20091112,000000,81.1886,81.3878,81.0453,81.3878,651119.85593105,0
+AGG.US,D,20091113,000000,81.3729,81.4755,81.2265,81.4755,523894.98761909,0
+AGG.US,D,20091116,000000,81.4107,81.7822,81.4107,81.6726,616289.3292141,0
+AGG.US,D,20091117,000000,81.5999,81.7413,81.5541,81.7413,875106.56463259,0
+AGG.US,D,20091118,000000,81.7035,81.832,81.4755,81.5691,678201.56206881,0
+AGG.US,D,20091119,000000,81.6935,81.7413,81.5451,81.6577,505483.00258813,0
+AGG.US,D,20091120,000000,81.6806,81.7114,81.576,81.6865,542560.04455076,0
+AGG.US,D,20091123,000000,81.5939,81.6865,81.4903,81.6726,604379.88607665,0
+AGG.US,D,20091124,000000,81.7562,81.9076,81.576,81.9076,652381.19842035,0
+AGG.US,D,20091125,000000,81.8678,81.9873,81.7822,81.9873,537088.87107805,0
+AGG.US,D,20091127,000000,81.797,82.0599,81.7892,82.0599,234341.56730601,0
+AGG.US,D,20091130,000000,82.0441,82.1994,81.817,82.1994,812529.51591169,0
+AGG.US,D,20091201,000000,81.825,81.8758,81.6865,81.7234,1013008.6569464,0
+AGG.US,D,20091202,000000,81.7035,81.7892,81.5053,81.5691,616782.41771907,0
+AGG.US,D,20091203,000000,81.5143,81.576,81.3729,81.576,956471.18922122,0
+AGG.US,D,20091204,000000,81.2952,81.4755,81.1468,81.4107,1596523.1665101,0
+AGG.US,D,20091207,000000,81.4426,81.5541,81.357,81.4903,716804.06521078,0
+AGG.US,D,20091208,000000,81.6726,81.7722,81.576,81.5999,909638.82803798,0
+AGG.US,D,20091209,000000,81.6318,81.7114,81.4755,81.5143,584512.73761655,0
+AGG.US,D,20091210,000000,81.4505,81.5143,81.329,81.4505,684615.72964777,0
+AGG.US,D,20091211,000000,81.353,81.3639,81.2195,81.2594,664160.08859315,0
+AGG.US,D,20091214,000000,81.4107,81.4177,81.2742,81.3032,543608.48528231,0
+AGG.US,D,20091215,000000,81.1309,81.2195,81.0602,81.0861,610283.89283987,0
+AGG.US,D,20091216,000000,81.1797,81.336,81.1727,81.2265,666511.04621055,0
+AGG.US,D,20091217,000000,81.3968,81.4356,81.2594,81.357,618579.02736346,0
+AGG.US,D,20091218,000000,81.4107,81.5541,81.353,81.357,675378.6052715,0
+AGG.US,D,20091221,000000,81.2952,81.3211,81.0065,81.0213,807175.84010718,0
+AGG.US,D,20091222,000000,80.884,80.9158,80.6878,80.7924,782617.8232016,0
+AGG.US,D,20091223,000000,80.8471,80.9407,80.7834,80.8252,756489.15370583,0
+AGG.US,D,20091224,000000,80.6878,80.7764,80.5693,80.6798,499160.22208442,0
+AGG.US,D,20091228,000000,80.5991,80.7037,80.159,80.1889,4441576.5552223,0
+AGG.US,D,20091229,000000,80.0893,80.159,80.0027,80.0535,1070861.6968538,0
+AGG.US,D,20091230,000000,80.2377,80.2516,80.0685,80.2516,683157.55345791,0
+AGG.US,D,20091231,000000,80.0355,80.2377,79.8314,80.1511,837113.64341021,0
+AGG.US,D,20100104,000000,80.2118,80.3224,80.1202,80.2466,1268752.8764276,0
+AGG.US,D,20100105,000000,80.4877,80.641,80.411,80.6081,642694.16844279,0
+AGG.US,D,20100106,000000,80.641,80.641,80.3224,80.5613,917270.15094897,0
+AGG.US,D,20100107,000000,80.5215,80.5553,80.3711,80.4707,906337.84653931,0
+AGG.US,D,20100108,000000,80.6798,80.6798,80.4229,80.5215,529449.51413846,0
+AGG.US,D,20100111,000000,80.5125,80.5613,80.402,80.4548,879225.00854073,0
+AGG.US,D,20100112,000000,80.6798,80.9706,80.641,80.9706,2335450.9379623,0
+AGG.US,D,20100113,000000,80.8541,80.9158,80.6181,80.6251,681764.65375037,0
+AGG.US,D,20100114,000000,80.7604,80.9238,80.6798,80.8422,640246.80248225,0
+AGG.US,D,20100115,000000,81.0154,81.0931,80.9238,80.9855,738786.17169832,0
+AGG.US,D,20100119,000000,80.9407,80.9855,80.7834,80.86,969296.51161843,0
+AGG.US,D,20100120,000000,80.9935,81.0931,80.9407,81.0691,788794.98693703,0
+AGG.US,D,20100121,000000,81.0691,81.2822,80.9935,81.0931,693697.19472004,0
+AGG.US,D,20100122,000000,81.0781,81.2742,81.0533,81.1379,547893.63528379,0
+AGG.US,D,20100125,000000,81.1638,81.1638,80.9855,81.1309,660362.0015752,0
+AGG.US,D,20100126,000000,81.2822,81.329,81.1468,81.2265,1654365.1596282,0
+AGG.US,D,20100127,000000,81.1468,81.329,81.115,81.1727,794016.10126974,0
+AGG.US,D,20100128,000000,81.0931,81.2195,81.0453,81.1001,822238.63946789,0
+AGG.US,D,20100129,000000,81.0453,81.336,81.0293,81.2822,961320.72973145,0
+AGG.US,D,20100201,000000,81.0602,81.0931,80.884,80.9238,643737.58790647,0
+AGG.US,D,20100202,000000,80.9407,81.0383,80.9307,81.0154,794864.69554001,0
+AGG.US,D,20100203,000000,80.8899,80.9785,80.6958,80.869,2620692.0934275,0
+AGG.US,D,20100204,000000,80.9995,81.1886,80.9547,81.0602,764453.88880349,0
+AGG.US,D,20100205,000000,81.115,81.353,80.9935,81.0931,998635.77979118,0
+AGG.US,D,20100208,000000,81.1797,81.2434,81.0383,81.2434,845505.18627694,0
+AGG.US,D,20100209,000000,81.1001,81.2742,81.0533,81.1001,908038.04784057,0
+AGG.US,D,20100210,000000,81.106,81.1468,80.8162,80.9158,588541.80295658,0
+AGG.US,D,20100211,000000,80.8162,80.86,80.641,80.7764,702987.54453576,0
+AGG.US,D,20100212,000000,80.9706,80.9855,80.8013,80.8013,649949.90051701,0
+AGG.US,D,20100216,000000,80.8092,81.0383,80.7604,80.9995,761305.55384811,0
+AGG.US,D,20100217,000000,80.9706,80.9855,80.7117,80.7526,653949.84250338,0
+AGG.US,D,20100218,000000,80.7764,80.86,80.5862,80.7206,513791.1924082,0
+AGG.US,D,20100219,000000,80.5862,80.7834,80.5415,80.7834,644026.81293587,0
+AGG.US,D,20100222,000000,80.6878,80.7924,80.6081,80.641,1439318.3162449,0
+AGG.US,D,20100223,000000,80.7206,80.9785,80.7206,80.9307,692729.09427443,0
+AGG.US,D,20100224,000000,81.0213,81.0931,80.9158,81.0154,696136.52665198,0
+AGG.US,D,20100225,000000,81.1379,81.1797,80.9626,81.1797,846000.28328906,0
+AGG.US,D,20100226,000000,81.1727,81.2822,81.1727,81.1976,845815.5006314,0
+AGG.US,D,20100301,000000,81.0533,81.1468,80.9785,81.0602,793703.77840814,0
+AGG.US,D,20100302,000000,81.0065,81.1309,81.0065,81.0931,849188.78838742,0
+AGG.US,D,20100303,000000,81.0154,81.1309,81.0065,81.0931,632638.57740346,0
+AGG.US,D,20100304,000000,81.0453,81.2664,81.0453,81.2344,1005134.3046704,0
+AGG.US,D,20100305,000000,81.1727,81.1727,80.9785,81.0861,1358061.1467888,0
+AGG.US,D,20100308,000000,81.0861,81.1468,81.0154,81.1379,2346491.701758,0
+AGG.US,D,20100309,000000,81.2594,81.2742,81.1548,81.2265,1464292.0941302,0
+AGG.US,D,20100310,000000,81.0781,81.1797,81.0781,81.1797,657532.01500286,0
+AGG.US,D,20100311,000000,81.1468,81.2434,81.106,81.1797,693717.27979153,0
+AGG.US,D,20100312,000000,81.1638,81.2664,81.0931,81.1797,1096979.3195603,0
+AGG.US,D,20100315,000000,81.2594,81.2892,81.1727,81.2822,1069219.7422598,0
+AGG.US,D,20100316,000000,81.2742,81.4685,81.2344,81.4267,651990.54377995,0
+AGG.US,D,20100317,000000,81.3968,81.5293,81.3968,81.4903,850332.63320854,0
+AGG.US,D,20100318,000000,81.4834,81.4903,81.3878,81.4177,793925.71844805,0
+AGG.US,D,20100319,000000,81.3639,81.4426,81.3211,81.357,498977.4479339,0
+AGG.US,D,20100322,000000,81.4505,81.4834,81.357,81.4177,676402.94391726,0
+AGG.US,D,20100323,000000,81.3878,81.5053,81.3878,81.4356,931940.28716214,0
+AGG.US,D,20100324,000000,81.2952,81.2952,80.9547,81.0293,773982.24671632,0
+AGG.US,D,20100325,000000,80.9626,80.9706,80.6718,80.8252,1819405.1962799,0
+AGG.US,D,20100326,000000,80.7604,80.9785,80.7526,80.9547,1606759.5231927,0
+AGG.US,D,20100329,000000,80.9785,80.9785,80.8162,80.86,616359.6269643,0
+AGG.US,D,20100330,000000,80.878,80.9307,80.8013,80.8899,591387.85758611,0
+AGG.US,D,20100331,000000,80.9158,81.0453,80.8989,80.9407,1038087.881457,0
+AGG.US,D,20100401,000000,80.641,80.7296,80.5613,80.6569,1780148.924061,0
+AGG.US,D,20100405,000000,80.4627,80.4627,80.1043,80.159,1090710.7687495,0
+AGG.US,D,20100406,000000,80.2198,80.3711,80.2198,80.2596,1200496.773744,0
+AGG.US,D,20100407,000000,80.3164,80.5991,80.3164,80.5991,958866.33399589,0
+AGG.US,D,20100408,000000,80.7117,80.7366,80.5045,80.5265,522282.15637879,0
+AGG.US,D,20100409,000000,80.5553,80.641,80.4707,80.6081,531945.08427056,0
+AGG.US,D,20100412,000000,80.7117,80.8162,80.6251,80.8013,611900.74109446,0
+AGG.US,D,20100413,000000,80.878,80.9547,80.8252,80.9307,874480.91465581,0
+AGG.US,D,20100414,000000,80.8989,80.9785,80.7604,80.8422,659569.64550509,0
+AGG.US,D,20100415,000000,80.8162,80.9935,80.6958,80.9855,1075861.8754002,0
+AGG.US,D,20100416,000000,81.0154,81.1727,80.9547,81.106,615508.0199333,0
+AGG.US,D,20100419,000000,81.1001,81.1727,80.9467,80.9626,988263.84887596,0
+AGG.US,D,20100420,000000,80.9626,81.0931,80.9407,81.0931,837594.6808723,0
+AGG.US,D,20100421,000000,81.0931,81.2265,81.0293,81.2265,960039.30217066,0
+AGG.US,D,20100422,000000,81.2136,81.2822,81.0065,81.0691,839936.60020753,0
+AGG.US,D,20100423,000000,80.9407,81.0075,80.885,80.9716,617704.32250026,0
+AGG.US,D,20100426,000000,81.0154,81.0781,80.9407,80.9626,754017.68565951,0
+AGG.US,D,20100427,000000,81.0691,81.336,81.0533,81.2195,1221236.6185602,0
+AGG.US,D,20100428,000000,81.1001,81.2195,81.0154,81.0931,1193850.6235894,0
+AGG.US,D,20100429,000000,81.106,81.1976,81.0383,81.1229,850555.57750203,0
+AGG.US,D,20100430,000000,81.1638,81.5143,81.1638,81.4685,1181704.1766085,0
+AGG.US,D,20100503,000000,81.0931,81.1548,80.9785,81.0781,820088.53256535,0
+AGG.US,D,20100504,000000,81.353,81.4107,81.2195,81.3968,886362.23869318,0
+AGG.US,D,20100505,000000,81.4685,81.5541,81.336,81.336,850708.22404532,0
+AGG.US,D,20100506,000000,81.4834,82.0111,81.336,81.4505,1755124.933497,0
+AGG.US,D,20100507,000000,81.6318,81.9415,81.0931,81.1001,1817745.1651216,0
+AGG.US,D,20100510,000000,81.106,81.2594,81.0453,81.0931,1507155.645188,0
+AGG.US,D,20100511,000000,81.3968,81.3968,81.1309,81.3878,536170.98331115,0
+AGG.US,D,20100512,000000,81.2952,81.3878,81.2195,81.3032,547877.56722661,0
+AGG.US,D,20100513,000000,81.4585,81.4903,81.2892,81.4177,452904.30245283,0
+AGG.US,D,20100514,000000,81.6865,81.832,81.5371,81.7174,752025.24656813,0
+AGG.US,D,20100517,000000,81.6577,81.9315,81.5939,81.6577,401792.81678956,0
+AGG.US,D,20100518,000000,81.7722,81.9713,81.6806,81.9315,735074.45048776,0
+AGG.US,D,20100519,000000,81.9554,82.0441,81.817,81.9713,741400.24375219,0
+AGG.US,D,20100520,000000,82.1446,82.1994,81.7892,81.8996,1126205.1070792,0
+AGG.US,D,20100521,000000,82.1446,82.305,81.9873,82.2552,1346194.886555,0
+AGG.US,D,20100524,000000,82.2552,82.3308,82.1914,82.2073,1698646.7167328,0
+AGG.US,D,20100525,000000,82.4095,82.5439,82.278,82.305,1482881.8320439,0
+AGG.US,D,20100526,000000,82.2621,82.285,82.1017,82.2163,1138307.3669028,0
+AGG.US,D,20100527,000000,82.0759,82.0759,81.8389,82.0201,1377321.72609,0
+AGG.US,D,20100528,000000,82.0032,82.1824,81.9963,82.1087,846200.12975035,0
+AGG.US,D,20100601,000000,81.812,82.0281,81.7822,81.9873,2205708.4059397,0
+AGG.US,D,20100602,000000,82.0111,82.0441,81.8927,81.8996,1594584.9571117,0
+AGG.US,D,20100603,000000,81.804,81.9494,81.7324,81.8618,1581306.7163525,0
+AGG.US,D,20100604,000000,82.0759,82.1914,81.9494,82.0759,1753495.0299459,0
+AGG.US,D,20100607,000000,81.9963,82.3228,81.9963,82.3138,535613.62257742,0
+AGG.US,D,20100608,000000,82.299,82.3606,82.2252,82.2252,817274.6140502,0
+AGG.US,D,20100609,000000,82.1735,82.299,82.0759,82.271,692194.83137291,0
+AGG.US,D,20100610,000000,82.1446,82.1994,81.9793,82.0201,833777.51303643,0
+AGG.US,D,20100611,000000,82.0519,82.2482,81.9963,82.0679,567581.02235409,0
+AGG.US,D,20100614,000000,82.0519,82.1824,81.9076,82.1824,770811.81818229,0
+AGG.US,D,20100615,000000,82.2252,82.291,82.0599,82.1824,1133759.1024649,0
+AGG.US,D,20100616,000000,82.1167,82.3228,82.1167,82.305,840071.17018648,0
+AGG.US,D,20100617,000000,82.291,82.6057,82.291,82.5061,996706.60867498,0
+AGG.US,D,20100618,000000,82.5987,82.5987,82.3527,82.3676,814248.79803087,0
+AGG.US,D,20100621,000000,82.305,82.5519,82.1914,82.5519,893900.16602177,0
+AGG.US,D,20100622,000000,82.5519,82.6893,82.4304,82.6365,719313.69489292,0
+AGG.US,D,20100623,000000,82.6057,82.9103,82.6057,82.8486,429113.53527799,0
+AGG.US,D,20100624,000000,82.9561,83.0199,82.7122,82.77,1043197.523643,0
+AGG.US,D,20100625,000000,82.6962,82.9482,82.6962,82.8954,659803.63658789,0
+AGG.US,D,20100628,000000,83.0875,83.1125,82.9651,83.0457,680079.51625273,0
+AGG.US,D,20100629,000000,83.24,83.3146,83.0955,83.2976,602280.99610638,0
+AGG.US,D,20100630,000000,83.3644,83.3893,83.1383,83.3076,1349561.144536,0
+AGG.US,D,20100701,000000,83.1165,83.1981,82.9482,83.0199,956545.50398572,0
+AGG.US,D,20100702,000000,82.8695,83.0279,82.8626,82.9014,752682.02840572,0
+AGG.US,D,20100706,000000,82.9999,83.1822,82.9193,83.1533,710362.78278532,0
+AGG.US,D,20100707,000000,83.2061,83.224,83.0348,83.0457,1298668.586152,0
+AGG.US,D,20100708,000000,82.9731,83.0955,82.8556,83.0348,798877.69282286,0
+AGG.US,D,20100709,000000,82.8556,83.0407,82.8556,82.9103,630084.76056406,0
+AGG.US,D,20100712,000000,83.0348,83.1125,82.9561,83.0079,415392.41869254,0
+AGG.US,D,20100713,000000,83.0079,83.0139,82.7779,82.7878,516560.92376608,0
+AGG.US,D,20100714,000000,82.9103,83.0955,82.9014,83.0737,1010577.359043,0
+AGG.US,D,20100715,000000,83.1533,83.2908,83.0875,83.1822,1611794.8506142,0
+AGG.US,D,20100716,000000,83.3386,83.4899,83.2658,83.449,495776.89179266,0
+AGG.US,D,20100719,000000,83.4102,83.4749,83.3146,83.3694,546591.11839794,0
+AGG.US,D,20100720,000000,83.4261,83.4969,83.2976,83.3056,792242.58945755,0
+AGG.US,D,20100721,000000,83.3146,83.695,83.3146,83.6731,665788.98789064,0
+AGG.US,D,20100722,000000,83.5994,83.5994,83.4899,83.5925,1181454.1174684,0
+AGG.US,D,20100723,000000,83.6083,83.6083,83.3386,83.449,910268.49502906,0
+AGG.US,D,20100726,000000,83.4749,83.4749,83.2976,83.4351,1074011.0360628,0
+AGG.US,D,20100727,000000,83.4192,83.4899,83.3604,83.4022,663795.54454568,0
+AGG.US,D,20100728,000000,83.4022,83.5855,83.3953,83.5536,635701.55080504,0
+AGG.US,D,20100729,000000,83.456,83.6323,83.4261,83.6323,571202.36074297,0
+AGG.US,D,20100730,000000,83.8444,83.8583,83.6731,83.7756,1203417.1431381,0
+AGG.US,D,20100802,000000,83.4899,83.5477,83.3604,83.4351,1968014.6402027,0
+AGG.US,D,20100803,000000,83.5477,83.5994,83.4411,83.4829,1476955.7317021,0
+AGG.US,D,20100804,000000,83.4829,83.5595,83.224,83.3386,1260914.6772802,0
+AGG.US,D,20100805,000000,83.449,83.4899,83.3306,83.4411,1248545.2860057,0
+AGG.US,D,20100806,000000,83.6323,83.6801,83.4829,83.5994,1039218.6709817,0
+AGG.US,D,20100809,000000,83.6243,83.6393,83.5207,83.5994,650979.26043064,0
+AGG.US,D,20100810,000000,83.5994,83.8304,83.5477,83.7408,734437.75372166,0
+AGG.US,D,20100811,000000,83.8214,83.8514,83.7269,83.8214,876205.21804286,0
+AGG.US,D,20100812,000000,83.8374,83.8712,83.6323,83.687,862431.88027153,0
+AGG.US,D,20100813,000000,83.7119,83.8862,83.6323,83.8782,745189.29248797,0
+AGG.US,D,20100816,000000,84.1461,84.1789,84.0505,84.163,992994.88746442,0
+AGG.US,D,20100817,000000,84.0733,84.0893,83.9738,84.0595,659467.21164051,0
+AGG.US,D,20100818,000000,84.1541,84.1541,83.925,83.9658,717006.92443279,0
+AGG.US,D,20100819,000000,83.9738,84.2775,83.9469,84.2446,602918.69712606,0
+AGG.US,D,20100820,000000,84.2118,84.2267,84.0335,84.1221,854402.87294512,0
+AGG.US,D,20100823,000000,84.3342,84.409,84.2526,84.409,616226.06123892,0
+AGG.US,D,20100824,000000,84.5404,84.7545,84.384,84.7386,1070995.2625792,0
+AGG.US,D,20100825,000000,84.8402,84.9387,84.5205,84.5473,624082.33695056,0
+AGG.US,D,20100826,000000,84.5843,84.8262,84.5315,84.6609,1512766.4099075,0
+AGG.US,D,20100827,000000,84.5553,84.7386,84.1869,84.1959,588232.49285571,0
+AGG.US,D,20100830,000000,84.4637,84.7545,84.3502,84.7545,552069.32164567,0
+AGG.US,D,20100831,000000,84.7455,84.86,84.6689,84.8262,947357.58803458,0
+AGG.US,D,20100901,000000,84.4179,84.5205,84.1461,84.409,1253522.3667199,0
+AGG.US,D,20100902,000000,84.2835,84.3104,84.171,84.3034,1563588.6705414,0
+AGG.US,D,20100903,000000,84.0117,84.1541,83.918,84.1053,1028885.9059558,0
+AGG.US,D,20100907,000000,84.2028,84.4279,84.163,84.3502,658086.36297587,0
+AGG.US,D,20100908,000000,84.2526,84.3502,84.2028,84.2835,1052827.3111667,0
+AGG.US,D,20100909,000000,84.0893,84.1541,83.8583,83.8782,988642.45247346,0
+AGG.US,D,20100910,000000,83.7976,83.8712,83.687,83.704,942259.9968915,0
+AGG.US,D,20100913,000000,83.7199,83.9559,83.6801,83.8862,1340871.3383577,0
+AGG.US,D,20100914,000000,83.9469,84.2028,83.9101,84.1959,1017459.5087876,0
+AGG.US,D,20100915,000000,84.0893,84.2267,83.9947,84.0335,1044662.7296078,0
+AGG.US,D,20100916,000000,83.925,84.0047,83.7498,83.8932,888190.98445196,0
+AGG.US,D,20100917,000000,83.8862,84.0893,83.8862,84.0047,891469.872372,0
+AGG.US,D,20100920,000000,83.9738,84.0893,83.9101,84.0335,920819.1830805,0
+AGG.US,D,20100921,000000,84.0963,84.4538,84.0813,84.394,638532.54163095,0
+AGG.US,D,20100922,000000,84.4538,84.5743,84.3662,84.4179,838490.47506056,0
+AGG.US,D,20100923,000000,84.6081,84.6081,84.401,84.5155,1075121.7405159,0
+AGG.US,D,20100924,000000,84.3662,84.401,84.1959,84.2028,1379997.0576119,0
+AGG.US,D,20100927,000000,84.394,84.5473,84.3264,84.4886,1228786.5969317,0
+AGG.US,D,20100928,000000,84.4717,84.7644,84.4717,84.6898,1258977.4721355,0
+AGG.US,D,20100929,000000,84.6519,84.7127,84.5553,84.634,1070472.046467,0
+AGG.US,D,20100930,000000,84.5921,84.634,84.3104,84.5981,3375849.6068938,0
+AGG.US,D,20101001,000000,84.2934,84.3751,84.2028,84.2934,1731743.9017805,0
+AGG.US,D,20101004,000000,84.3184,84.4886,84.2934,84.4348,991555.79209246,0
+AGG.US,D,20101005,000000,84.5653,84.5653,84.384,84.4348,974048.63953195,0
+AGG.US,D,20101006,000000,84.6171,84.6898,84.5155,84.5205,1338036.3305175,0
+AGG.US,D,20101007,000000,84.634,84.6609,84.5315,84.5553,1236599.6897396,0
+AGG.US,D,20101008,000000,84.7993,84.8182,84.6838,84.7306,747741.10082023,0
+AGG.US,D,20101011,000000,84.7306,84.7455,84.6519,84.6838,558054.67294842,0
+AGG.US,D,20101012,000000,84.7306,84.7914,84.5553,84.5981,736201.22299811,0
+AGG.US,D,20101013,000000,84.6419,84.6519,84.4438,84.5921,1263949.5315817,0
+AGG.US,D,20101014,000000,84.5743,84.6171,84.2526,84.2775,1402104.6957962,0
+AGG.US,D,20101015,000000,84.2596,84.2696,84.0655,84.1053,1094456.6345817,0
+AGG.US,D,20101018,000000,84.2835,84.4538,84.2267,84.401,970441.36069311,0
+AGG.US,D,20101019,000000,84.3264,84.5743,84.2835,84.4717,779827.00251866,0
+AGG.US,D,20101020,000000,84.4717,84.6519,84.409,84.5743,1090970.8704253,0
+AGG.US,D,20101021,000000,84.5473,84.6081,84.4438,84.4438,651236.34934567,0
+AGG.US,D,20101022,000000,84.4438,84.5404,84.409,84.4787,754216.52786722,0
+AGG.US,D,20101025,000000,84.7127,84.7127,84.4717,84.4886,929187.62811503,0
+AGG.US,D,20101026,000000,84.384,84.409,84.2526,84.2934,556256.05479687,0
+AGG.US,D,20101027,000000,84.2118,84.3602,84.1053,84.1291,754928.54365139,0
+AGG.US,D,20101028,000000,84.2118,84.3602,84.2118,84.3442,648958.70223919,0
+AGG.US,D,20101029,000000,84.4438,84.5205,84.3662,84.5205,1225549.8876618,0
+AGG.US,D,20101101,000000,84.384,84.4717,84.1869,84.2696,946655.61478615,0
+AGG.US,D,20101102,000000,84.4538,84.4538,84.3502,84.4179,1351774.5194137,0
+AGG.US,D,20101103,000000,84.5653,84.7306,84.3184,84.401,594114.40604029,0
+AGG.US,D,20101104,000000,84.6758,84.86,84.6171,84.8092,804095.79439484,0
+AGG.US,D,20101105,000000,84.5743,84.6758,84.4976,84.5743,1146222.8935753,0
+AGG.US,D,20101108,000000,84.5653,84.6758,84.5155,84.5404,475804.29670727,0
+AGG.US,D,20101109,000000,84.5205,84.5553,84.0893,84.1221,882040.93556303,0
+AGG.US,D,20101110,000000,84.1143,84.2028,83.7976,84.0505,1168803.5351932,0
+AGG.US,D,20101111,000000,84.0505,84.0893,83.939,84.0425,545833.91120293,0
+AGG.US,D,20101112,000000,83.93,84.0425,83.7119,83.7119,923928.35214649,0
+AGG.US,D,20101115,000000,83.5477,83.6243,83.224,83.2479,2594661.840782,0
+AGG.US,D,20101116,000000,83.3216,83.4749,83.0647,83.456,1876167.6168057,0
+AGG.US,D,20101117,000000,83.5675,83.6801,83.4351,83.4749,1056284.9562231,0
+AGG.US,D,20101118,000000,83.3774,83.467,83.2558,83.456,1176493.1048114,0
+AGG.US,D,20101119,000000,83.462,83.5994,83.462,83.5477,822631.30261544,0
+AGG.US,D,20101122,000000,83.6571,83.7926,83.6571,83.7498,657766.00608567,0
+AGG.US,D,20101123,000000,83.9658,84.0047,83.8374,83.8374,529453.53115276,0
+AGG.US,D,20101124,000000,83.704,83.7199,83.4261,83.4351,951213.92175983,0
+AGG.US,D,20101126,000000,83.4899,83.6393,83.4829,83.5994,154947.28823012,0
+AGG.US,D,20101129,000000,83.7756,83.7756,83.5855,83.6571,846195.10848248,0
+AGG.US,D,20101130,000000,83.8862,83.8862,83.5655,83.5975,986132.82279132,0
+AGG.US,D,20101201,000000,82.9253,82.9731,82.7241,82.7331,1220840.9426519,0
+AGG.US,D,20101202,000000,82.7779,82.8048,82.5687,82.5757,1444713.166446,0
+AGG.US,D,20101203,000000,82.8794,82.9253,82.6295,82.7331,811563.42397324,0
+AGG.US,D,20101206,000000,82.8864,83.0407,82.8486,83.0407,3347110.8823585,0
+AGG.US,D,20101207,000000,82.7331,82.7878,82.285,82.3935,1559872.9323165,0
+AGG.US,D,20101208,000000,82.1824,82.1824,81.7035,81.9963,2383874.0368073,0
+AGG.US,D,20101209,000000,82.1287,82.2482,81.9643,82.1446,1034811.0020441,0
+AGG.US,D,20101210,000000,82.1366,82.1366,81.9156,81.9873,1547646.1450496,0
+AGG.US,D,20101213,000000,81.812,82.1287,81.7324,82.0441,2328349.8609386,0
+AGG.US,D,20101214,000000,81.8758,81.9713,81.4426,81.5849,1208773.8317033,0
+AGG.US,D,20101215,000000,81.4685,81.7492,81.2594,81.4426,1743437.4303994,0
+AGG.US,D,20101216,000000,81.3619,81.6308,81.2106,81.5989,2116288.6634317,0
+AGG.US,D,20101217,000000,81.6248,82.0759,81.6248,82.0441,1982202.7347002,0
+AGG.US,D,20101220,000000,82.0679,82.278,81.9554,82.1017,1194463.2182698,0
+AGG.US,D,20101221,000000,82.1366,82.2621,82.0519,82.2552,1952452.7268155,0
+AGG.US,D,20101222,000000,82.305,82.305,82.0679,82.1575,859745.50196032,0
+AGG.US,D,20101223,000000,82.0759,82.1017,81.9494,82.0032,1651281.0969016,0
+AGG.US,D,20101227,000000,82.0371,82.285,81.8758,82.2402,881753.71904079,0
+AGG.US,D,20101228,000000,81.8758,81.9713,81.4903,81.4903,910525.58394407,0
+AGG.US,D,20101229,000000,81.5263,82.1197,81.5013,82.0709,625475.23665809,0
+AGG.US,D,20101230,000000,81.9743,82.0629,81.833,82.0061,1002306.3266052,0
+AGG.US,D,20101231,000000,82.1327,82.3408,82.1197,82.3408,642346.69670609,0
+AGG.US,D,20110103,000000,82.0679,82.285,81.9873,82.2482,949950.57076338,0
+AGG.US,D,20110104,000000,82.285,82.3527,82.1446,82.271,803276.32347823,0
+AGG.US,D,20110105,000000,81.9713,82.0371,81.7114,81.8678,1109848.8291147,0
+AGG.US,D,20110106,000000,81.9963,81.9963,81.8389,81.8837,2610492.894127,0
+AGG.US,D,20110107,000000,82.0201,82.2322,81.8927,82.1506,1168857.7648862,0
+AGG.US,D,20110110,000000,82.2163,82.3676,82.1824,82.3676,726905.85191452,0
+AGG.US,D,20110111,000000,82.3846,82.3846,82.1017,82.2073,797275.90837188,0
+AGG.US,D,20110112,000000,82.1366,82.2252,81.9963,82.1994,722272.22592277,0
+AGG.US,D,20110113,000000,82.0919,82.4971,82.0849,82.4971,1211739.3925082,0
+AGG.US,D,20110114,000000,82.4891,82.5379,82.3228,82.3228,831248.80253639,0
+AGG.US,D,20110118,000000,82.291,82.3308,82.1167,82.271,571693.44074079,0
+AGG.US,D,20110119,000000,82.1914,82.3448,82.1655,82.285,1171313.1648753,0
+AGG.US,D,20110120,000000,82.1506,82.2073,81.9076,81.9713,1086903.6434494,0
+AGG.US,D,20110121,000000,81.9415,82.2322,81.9415,82.2322,679157.61147153,0
+AGG.US,D,20110124,000000,82.1366,82.291,82.1366,82.1824,687395.5035414,0
+AGG.US,D,20110125,000000,82.1994,82.4821,82.1287,82.4393,620761.27038039,0
+AGG.US,D,20110126,000000,82.3308,82.3606,82.1506,82.1655,729910.57860878,0
+AGG.US,D,20110127,000000,82.2552,82.3378,82.1575,82.305,768578.35823308,0
+AGG.US,D,20110128,000000,82.2252,82.515,82.2073,82.4095,769532.39912866,0
+AGG.US,D,20110131,000000,82.4134,82.4881,82.2153,82.271,2172354.1319769,0
+AGG.US,D,20110201,000000,81.9494,81.9554,81.7822,81.8448,899535.0328271,0
+AGG.US,D,20110202,000000,81.8678,81.9315,81.6676,81.7562,658779.29794213,0
+AGG.US,D,20110203,000000,81.5939,81.6577,81.4505,81.4505,1171670.6791477,0
+AGG.US,D,20110204,000000,81.3729,81.4685,81.1309,81.1797,1340396.3264171,0
+AGG.US,D,20110207,000000,81.106,81.2344,81.0602,81.2136,776513.96997708,0
+AGG.US,D,20110208,000000,81.2195,81.2265,80.9079,80.9785,951622.65296457,0
+AGG.US,D,20110209,000000,81.0065,81.2265,80.9238,81.1229,665405.36302526,0
+AGG.US,D,20110210,000000,81.0602,81.106,80.86,80.8899,668777.64652771,0
+AGG.US,D,20110211,000000,81.2195,81.2594,81.0293,81.2136,964836.62149502,0
+AGG.US,D,20110214,000000,81.1379,81.329,81.1379,81.2514,1316246.0364626,0
+AGG.US,D,20110215,000000,81.2514,81.357,81.2265,81.353,659450.13932975,0
+AGG.US,D,20110216,000000,81.3211,81.4834,81.2892,81.353,609729.54486686,0
+AGG.US,D,20110218,000000,81.4356,81.5371,81.3639,81.5143,861766.06015178,0
+AGG.US,D,20110222,000000,81.6149,81.8618,81.5999,81.812,1327182.3578866,0
+AGG.US,D,20110223,000000,81.9415,81.9793,81.7892,81.8678,907971.76710467,0
+AGG.US,D,20110224,000000,81.9415,82.0201,81.8758,81.8837,1458017.5177982,0
+AGG.US,D,20110225,000000,81.9793,82.1227,81.9494,82.1087,696017.02047664,0
+AGG.US,D,20110228,000000,82.1705,82.2601,82.1137,82.2601,716881.392736,0
+AGG.US,D,20110301,000000,82.0509,82.271,82.0101,82.1914,942342.34568459,0
+AGG.US,D,20110302,000000,82.2322,82.279,82.0441,82.0599,648393.30747686,0
+AGG.US,D,20110303,000000,81.8817,81.9056,81.7224,81.81,727884.99914945,0
+AGG.US,D,20110304,000000,81.8827,82.0599,81.8508,81.9863,975575.10496485,0
+AGG.US,D,20110307,000000,81.8748,82.1436,81.824,82.0271,795581.73259206,0
+AGG.US,D,20110308,000000,81.9315,82.0271,81.8917,81.9633,675293.24371768,0
+AGG.US,D,20110309,000000,82.0361,82.2621,81.9405,82.1575,756492.16646655,0
+AGG.US,D,20110310,000000,82.291,82.4911,82.1914,82.4503,599320.45656939,0
+AGG.US,D,20110311,000000,82.4732,82.5529,82.3676,82.4632,606838.29882649,0
+AGG.US,D,20110314,000000,82.6146,82.7351,82.516,82.516,532719.36377633,0
+AGG.US,D,20110315,000000,82.763,82.7978,82.5319,82.5449,861438.67348656,0
+AGG.US,D,20110316,000000,82.7172,83.1702,82.6435,82.772,1296471.2793314,0
+AGG.US,D,20110317,000000,82.6534,82.8178,82.5539,82.7192,749013.49009885,0
+AGG.US,D,20110318,000000,82.6077,82.7192,82.5469,82.6913,490360.95226654,0
+AGG.US,D,20110321,000000,82.6435,82.6594,82.4005,82.4981,590278.15738652,0
+AGG.US,D,20110322,000000,82.3935,82.5449,82.3935,82.5071,774637.02004675,0
+AGG.US,D,20110323,000000,82.6235,82.6375,82.4234,82.4632,604867.95331374,0
+AGG.US,D,20110324,000000,82.3308,82.3856,82.1914,82.2402,2010964.5570678,0
+AGG.US,D,20110325,000000,82.3776,82.3866,82.1167,82.1655,1039065.0201847,0
+AGG.US,D,20110328,000000,82.0759,82.1735,82.0361,82.1287,1849019.6299321,0
+AGG.US,D,20110329,000000,82.0919,82.2153,81.9963,82.0271,660182.24018541,0
+AGG.US,D,20110330,000000,82.0919,82.2073,82.0509,82.1655,1013818.0853272,0
+AGG.US,D,20110331,000000,82.2482,82.286,82.0789,82.0789,1299317.3339609,0
+AGG.US,D,20110401,000000,82.0101,82.2412,81.9633,82.1824,1256298.1235993,0
+AGG.US,D,20110404,000000,82.2482,82.4105,82.2322,82.3148,600973.45795267,0
+AGG.US,D,20110405,000000,82.286,82.3,82.1027,82.1456,1024107.6674493,0
+AGG.US,D,20110406,000000,82.1356,82.1446,81.8986,81.8986,1252071.2203051,0
+AGG.US,D,20110407,000000,81.9713,82.1525,81.9484,82.0281,870585.41504115,0
+AGG.US,D,20110408,000000,81.9146,81.9713,81.8428,81.8658,501722.07295243,0
+AGG.US,D,20110411,000000,81.9056,82.0191,81.8598,81.9474,494176.11159525,0
+AGG.US,D,20110412,000000,82.0849,82.3078,82.0849,82.264,718964.21464907,0
+AGG.US,D,20110413,000000,82.1287,82.3945,82.1287,82.3458,678741.85049177,0
+AGG.US,D,20110414,000000,82.3686,82.4174,82.2631,82.271,835320.04652654,0
+AGG.US,D,20110415,000000,82.4603,82.6195,82.4603,82.5727,499418.31525302,0
+AGG.US,D,20110418,000000,82.6007,82.8078,82.5549,82.7082,920008.75044606,0
+AGG.US,D,20110419,000000,82.8506,82.9054,82.7998,82.8745,601224.52134624,0
+AGG.US,D,20110420,000000,82.7998,82.8656,82.7142,82.75,496519.03518406,0
+AGG.US,D,20110421,000000,82.76,82.8695,82.738,82.8118,571796.87885894,0
+AGG.US,D,20110425,000000,82.7998,82.9382,82.756,82.8596,691697.72585364,0
+AGG.US,D,20110426,000000,82.9342,83.1553,82.9342,83.1553,727577.69755571,0
+AGG.US,D,20110427,000000,83.0209,83.1135,82.9014,83.0895,604411.01793744,0
+AGG.US,D,20110428,000000,83.2091,83.2996,83.1254,83.2848,731916.07299663,0
+AGG.US,D,20110429,000000,83.1782,83.3893,83.1782,83.3624,637485.10515297,0
+AGG.US,D,20110502,000000,83.3654,83.4381,83.2768,83.4072,781191.78312612,0
+AGG.US,D,20110503,000000,83.4301,83.5108,83.3644,83.4301,619094.20944707,0
+AGG.US,D,20110504,000000,83.4232,83.5905,83.4232,83.5825,839339.06933083,0
+AGG.US,D,20110505,000000,83.6223,83.8134,83.6133,83.7746,1019483.0797398,0
+AGG.US,D,20110506,000000,83.6641,83.8932,83.5825,83.7657,1300120.7368204,0
+AGG.US,D,20110509,000000,83.7926,83.8862,83.7926,83.8583,639458.46342644,0
+AGG.US,D,20110510,000000,83.7657,83.8214,83.6711,83.7109,682590.15018844,0
+AGG.US,D,20110511,000000,83.6383,83.8792,83.6383,83.8583,686196.4247737,0
+AGG.US,D,20110512,000000,83.8134,83.8792,83.6641,83.7328,976746.06463247,0
+AGG.US,D,20110513,000000,83.7976,84.0226,83.7976,83.8642,398343.20576188,0
+AGG.US,D,20110516,000000,83.8722,84.0833,83.8583,84.0445,863341.73400983,0
+AGG.US,D,20110517,000000,84.1083,84.1989,84.0763,84.1401,870252.00285449,0
+AGG.US,D,20110518,000000,84.1083,84.1501,83.9479,84.0057,787667.21017311,0
+AGG.US,D,20110519,000000,83.7488,83.9897,83.7488,83.94,805747.79152454,0
+AGG.US,D,20110520,000000,84.0057,84.0625,83.9589,84.0236,1195013.5492285,0
+AGG.US,D,20110523,000000,84.1819,84.2118,84.0833,84.0903,1023798.3573485,0
+AGG.US,D,20110524,000000,84.0525,84.165,84.0137,84.1241,737696.55657022,0
+AGG.US,D,20110525,000000,84.1083,84.2178,84.0763,84.1083,691926.69566857,0
+AGG.US,D,20110526,000000,84.1501,84.3342,84.1172,84.2934,1097882.1435235,0
+AGG.US,D,20110527,000000,84.3342,84.4348,84.2934,84.3662,610507.84138693,0
+AGG.US,D,20110531,000000,84.2775,84.5205,84.2526,84.394,1333514.1766725,0
+AGG.US,D,20110601,000000,84.5205,84.7734,84.5205,84.7545,1446714.6438196,0
+AGG.US,D,20110602,000000,84.5205,84.6519,84.409,84.4179,846337.71249003,0
+AGG.US,D,20110603,000000,84.6898,84.6898,84.409,84.5315,663040.34585782,0
+AGG.US,D,20110606,000000,84.4538,84.6171,84.4179,84.5473,1875672.5197935,0
+AGG.US,D,20110607,000000,84.4637,84.7127,84.409,84.7127,2206221.5795161,0
+AGG.US,D,20110608,000000,84.6967,84.9058,84.6898,84.7824,1377774.644452,0
+AGG.US,D,20110609,000000,84.7386,84.7914,84.5843,84.6609,792910.41808445,0
+AGG.US,D,20110610,000000,84.6898,84.7824,84.5843,84.6609,1473358.495399,0
+AGG.US,D,20110613,000000,84.5553,84.7545,84.5205,84.5473,1213698.6912317,0
+AGG.US,D,20110614,000000,84.394,84.4179,84.2934,84.3184,1522221.4573094,0
+AGG.US,D,20110615,000000,84.3264,84.6519,84.3264,84.5315,1771754.3684336,0
+AGG.US,D,20110616,000000,84.5921,84.7226,84.5653,84.5843,1538633.9734739,0
+AGG.US,D,20110617,000000,84.6261,84.6758,84.5404,84.6609,1106148.1546935,0
+AGG.US,D,20110620,000000,84.6838,84.6838,84.5075,84.5553,929215.7472151,0
+AGG.US,D,20110621,000000,84.4717,84.6519,84.4538,84.634,1020216.184849,0
+AGG.US,D,20110622,000000,84.6758,84.7127,84.4637,84.5743,1139769.560107,0
+AGG.US,D,20110623,000000,84.7057,84.9058,84.6898,84.85,3472733.9662194,0
+AGG.US,D,20110624,000000,84.7644,84.9716,84.7545,84.7644,1376316.4682621,0
+AGG.US,D,20110627,000000,84.8262,84.8262,84.5553,84.6261,927571.784114,0
+AGG.US,D,20110628,000000,84.5404,84.5743,84.2446,84.2835,1318406.185901,0
+AGG.US,D,20110629,000000,84.3034,84.3442,84.0236,84.0295,3216888.3171272,0
+AGG.US,D,20110630,000000,84.1729,84.2048,83.8046,84.0176,1644891.0314084,0
+AGG.US,D,20110701,000000,84.1172,84.1511,83.939,84.0365,2494190.287689,0
+AGG.US,D,20110705,000000,84.1759,84.3662,84.1759,84.3602,1011733.254907,0
+AGG.US,D,20110706,000000,84.3502,84.4637,84.3264,84.409,932992.744908,0
+AGG.US,D,20110707,000000,84.2267,84.2526,84.0763,84.1759,1635169.8568093,0
+AGG.US,D,20110708,000000,84.5155,84.6758,84.4637,84.6081,864388.16623424,0
+AGG.US,D,20110711,000000,84.7824,84.9477,84.7127,84.8402,778584.74084726,0
+AGG.US,D,20110712,000000,84.9198,85.0024,84.7734,84.9138,862746.21164028,0
+AGG.US,D,20110713,000000,84.86,85.0901,84.8322,85.0801,643544.77122021,0
+AGG.US,D,20110714,000000,84.9716,85.0801,84.85,84.86,2183771.4908629,0
+AGG.US,D,20110715,000000,84.8262,85.0641,84.7644,84.9815,808031.46415247,0
+AGG.US,D,20110718,000000,84.9716,85.0313,84.8182,84.86,812193.09096431,0
+AGG.US,D,20110719,000000,84.8092,85.0393,84.7824,85.0393,987556.85435966,0
+AGG.US,D,20110720,000000,84.9566,85.1478,84.888,84.9058,794103.4713307,0
+AGG.US,D,20110721,000000,84.7993,84.888,84.6519,84.7644,1062342.6137831,0
+AGG.US,D,20110722,000000,84.8322,84.9636,84.8262,84.9566,579788.72880311,0
+AGG.US,D,20110725,000000,84.7386,84.9636,84.6838,84.7057,1461647.8944692,0
+AGG.US,D,20110726,000000,84.7993,84.9815,84.7644,84.9058,1053554.3907546,0
+AGG.US,D,20110727,000000,84.7824,84.9198,84.7127,84.7545,838893.18074384,0
+AGG.US,D,20110728,000000,84.9198,85.0164,84.8402,84.9288,1042589.9502305,0
+AGG.US,D,20110729,000000,85.1478,85.4804,85.0721,85.4466,1753929.8717436,0
+AGG.US,D,20110801,000000,85.4256,85.7423,85.4097,85.6557,1641965.6407465,0
+AGG.US,D,20110802,000000,85.794,86.0579,85.6765,85.9942,1275412.0818786,0
+AGG.US,D,20110803,000000,86.0759,86.286,86.0121,86.0759,1562245.9835125,0
+AGG.US,D,20110804,000000,86.1675,86.6057,86.1337,86.5309,2001948.3684778,0
+AGG.US,D,20110805,000000,86.3039,86.522,85.8886,85.9693,2757773.710571,0
+AGG.US,D,20110808,000000,86.0669,86.1675,85.9444,86.0121,2611489.1136727,0
+AGG.US,D,20110809,000000,86.0121,87.0895,85.9066,86.506,2073732.4139677,0
+AGG.US,D,20110810,000000,86.9153,87.2578,86.8247,87.223,1391773.9392776,0
+AGG.US,D,20110811,000000,87.0597,87.0597,86.1067,86.1337,3049840.7775805,0
+AGG.US,D,20110812,000000,86.4403,86.76,86.269,86.506,3121257.2662623,0
+AGG.US,D,20110815,000000,86.7351,86.7689,86.514,86.6225,1013783.9407057,0
+AGG.US,D,20110816,000000,86.5449,86.9232,86.5449,86.8247,1075630.8970781,0
+AGG.US,D,20110817,000000,86.8994,87.0895,86.7121,86.9651,1413311.1614316,0
+AGG.US,D,20110818,000000,87.3126,87.5147,87.0338,87.0995,1204709.6174882,0
+AGG.US,D,20110819,000000,87.0995,87.1712,86.9581,87.1463,1605634.7591896,0
+AGG.US,D,20110822,000000,86.9651,87.0995,86.8874,87.0268,961731.46944333,0
+AGG.US,D,20110823,000000,86.8874,86.8874,86.7121,86.8167,955796.3308193,0
+AGG.US,D,20110824,000000,86.7121,86.7181,86.269,86.3288,837393.83015744,0
+AGG.US,D,20110825,000000,86.4314,86.5707,86.3448,86.4971,816889.98493124,0
+AGG.US,D,20110826,000000,86.7271,86.7769,86.4622,86.6135,851819.93275206,0
+AGG.US,D,20110829,000000,86.4403,86.5309,86.3856,86.522,1440982.3644176,0
+AGG.US,D,20110830,000000,86.751,86.9232,86.6495,86.7968,1399087.9180591,0
+AGG.US,D,20110831,000000,86.9302,87.0169,86.7042,86.7121,3086075.2507943,0
+AGG.US,D,20110901,000000,86.8784,87.0517,86.6225,86.99,1942077.7831396,0
+AGG.US,D,20110902,000000,87.2867,87.4222,87.1623,87.2678,956600.73793231,0
+AGG.US,D,20110906,000000,87.6223,87.6223,87.449,87.4859,1405570.3748811,0
+AGG.US,D,20110907,000000,87.3534,87.3972,87.1881,87.2947,1148482.4641175,0
+AGG.US,D,20110908,000000,87.4222,87.4311,87.1971,87.3206,1473207.8573628,0
+AGG.US,D,20110909,000000,87.3534,87.5147,87.2947,87.4222,1011542.4467279,0
+AGG.US,D,20110912,000000,87.449,87.449,87.1791,87.2578,1307630.5450489,0
+AGG.US,D,20110913,000000,87.3454,87.3534,87.1881,87.2947,883524.21809225,0
+AGG.US,D,20110914,000000,87.223,87.3942,87.1971,87.3126,1341992.0853466,0
+AGG.US,D,20110915,000000,87.1791,87.2389,87.0437,87.0437,1250727.5290226,0
+AGG.US,D,20110916,000000,87.0338,87.1791,86.9302,87.1791,1115830.1634032,0
+AGG.US,D,20110919,000000,87.441,87.4958,87.3534,87.3694,853238.94305252,0
+AGG.US,D,20110920,000000,87.4958,87.5407,87.3694,87.5407,883880.72811112,0
+AGG.US,D,20110921,000000,87.5147,87.7229,87.3694,87.6771,1565827.1517584,0
+AGG.US,D,20110922,000000,87.92,88.1093,87.7976,87.929,1102262.6976146,0
+AGG.US,D,20110923,000000,88.0375,88.0375,87.459,87.4779,1402628.916162,0
+AGG.US,D,20110926,000000,87.4142,87.5247,87.2299,87.3036,1458868.1205755,0
+AGG.US,D,20110927,000000,87.0806,87.1881,86.981,87.1712,1621890.6117966,0
+AGG.US,D,20110928,000000,87.1383,87.1463,86.9153,87.0895,1071342.7343159,0
+AGG.US,D,20110929,000000,87.0069,87.2051,86.9492,87.0597,1039286.9602247,0
+AGG.US,D,20110930,000000,87.3126,87.469,87.1971,87.3972,1285803.0936117,0
+AGG.US,D,20111003,000000,87.5675,87.7736,87.4222,87.7328,2982885.1832757,0
+AGG.US,D,20111004,000000,87.8055,87.8822,87.459,87.469,1699036.3671196,0
+AGG.US,D,20111005,000000,87.3972,87.4142,87.1533,87.1791,1884781.0997123,0
+AGG.US,D,20111006,000000,87.1712,87.2678,86.99,87.0268,1285548.0132039,0
+AGG.US,D,20111007,000000,86.8606,86.9651,86.6953,86.8606,1903288.4888328,0
+AGG.US,D,20111010,000000,86.8068,86.8606,86.4314,86.6763,894541.88405574,0
+AGG.US,D,20111011,000000,86.7351,86.9074,86.6405,86.8874,2709487.1902122,0
+AGG.US,D,20111012,000000,86.5797,86.8068,86.5309,86.7181,1409214.8111021,0
+AGG.US,D,20111013,000000,86.6225,86.9302,86.6135,86.7689,1181336.6198003,0
+AGG.US,D,20111014,000000,86.4971,86.751,86.4971,86.6225,738654.61448009,0
+AGG.US,D,20111017,000000,86.6763,86.9651,86.6663,86.9651,1039391.4025964,0
+AGG.US,D,20111018,000000,86.9302,87.1085,86.7689,86.8784,1205466.8246832,0
+AGG.US,D,20111019,000000,86.8874,87.1383,86.8068,86.998,980871.53831564,0
+AGG.US,D,20111020,000000,86.973,87.1881,86.8426,86.9492,1082272.0259649,0
+AGG.US,D,20111021,000000,87.0338,87.0995,86.8694,86.998,698189.22095782,0
+AGG.US,D,20111024,000000,87.0437,87.0437,86.8068,86.8694,1090828.2664177,0
+AGG.US,D,20111025,000000,86.9402,87.3365,86.8874,87.3276,1858502.796434,0
+AGG.US,D,20111026,000000,87.1533,87.3036,86.981,87.0727,835063.96186509,0
+AGG.US,D,20111027,000000,86.981,87.0069,86.5977,86.7351,1139507.4499241,0
+AGG.US,D,20111028,000000,86.8167,87.1085,86.7968,87.0806,1231037.1291917,0
+AGG.US,D,20111031,000000,87.3036,87.4958,87.2678,87.4958,1692771.8333231,0
+AGG.US,D,20111101,000000,87.6223,87.929,87.5895,87.8662,1430468.8337484,0
+AGG.US,D,20111102,000000,87.6771,87.9668,87.6423,87.911,707993.74860357,0
+AGG.US,D,20111103,000000,87.6123,87.8424,87.6123,87.7229,932329.93754897,0
+AGG.US,D,20111104,000000,87.7229,87.8504,87.6691,87.696,1538173.0210833,0
+AGG.US,D,20111107,000000,87.687,87.9668,87.6771,87.7657,934542.30817312,0
+AGG.US,D,20111108,000000,87.6691,87.8324,87.5895,87.6601,1190381.9317439,0
+AGG.US,D,20111109,000000,87.8324,87.9758,87.7139,87.7976,978146.99836861,0
+AGG.US,D,20111110,000000,87.6223,87.8224,87.4311,87.6423,1639982.2399373,0
+AGG.US,D,20111111,000000,87.5496,87.6043,87.449,87.5407,2261462.5558769,0
+AGG.US,D,20111114,000000,87.6691,87.7049,87.5048,87.6123,1491727.2975262,0
+AGG.US,D,20111115,000000,87.5407,87.6501,87.3853,87.4958,987902.31758922,0
+AGG.US,D,20111116,000000,87.687,87.687,87.3942,87.459,1521238.2930601,0
+AGG.US,D,20111117,000000,87.4222,87.5895,87.3126,87.4142,2094209.1443474,0
+AGG.US,D,20111118,000000,87.4859,87.4859,87.2678,87.4052,1010350.3977352,0
+AGG.US,D,20111121,000000,87.5147,87.5317,87.3694,87.3942,1051877.2872856,0
+AGG.US,D,20111122,000000,87.3614,87.5048,87.2578,87.441,1317905.0633674,0
+AGG.US,D,20111123,000000,87.3942,87.6601,87.3454,87.5317,1085256.6675876,0
+AGG.US,D,20111125,000000,87.5407,87.5964,87.3774,87.4142,959060.15493573,0
+AGG.US,D,20111128,000000,87.2051,87.4311,87.0995,87.4052,2097042.1436805,0
+AGG.US,D,20111129,000000,87.3036,87.469,87.1283,87.4222,2155024.7322991,0
+AGG.US,D,20111130,000000,87.3853,87.3972,87.1283,87.214,1548675.5049632,0
+AGG.US,D,20111201,000000,87.214,87.3534,87.0437,87.2489,2283939.7593765,0
+AGG.US,D,20111202,000000,87.223,87.5407,87.1791,87.459,1150981.0470103,0
+AGG.US,D,20111205,000000,87.3694,87.5675,87.2947,87.5675,1326882.086068,0
+AGG.US,D,20111206,000000,87.449,87.5317,87.2578,87.4779,1378725.6725868,0
+AGG.US,D,20111207,000000,87.5407,87.7049,87.4142,87.6423,861378.4182721,0
+AGG.US,D,20111208,000000,87.6123,87.8135,87.5895,87.7229,1532843.4473646,0
+AGG.US,D,20111209,000000,87.7049,87.8135,87.5775,87.6771,1166171.3865749,0
+AGG.US,D,20111212,000000,87.7328,87.8592,87.696,87.7049,1522946.5283901,0
+AGG.US,D,20111213,000000,87.7139,87.9907,87.6691,87.8662,1831208.1885385,0
+AGG.US,D,20111214,000000,87.9997,88.1989,87.9479,88.0903,1158171.5026022,0
+AGG.US,D,20111215,000000,88.0634,88.1451,87.8324,87.9021,4701805.7711663,0
+AGG.US,D,20111216,000000,88.0634,88.2685,88.0375,88.2088,1474349.6936768,0
+AGG.US,D,20111219,000000,88.2237,88.3592,88.1361,88.3054,1401640.7306449,0
+AGG.US,D,20111220,000000,88.2167,88.3342,88.1451,88.1729,3467177.4311929,0
+AGG.US,D,20111221,000000,88.1629,88.1899,87.911,87.9479,1160073.5588719,0
+AGG.US,D,20111222,000000,88.0823,88.1171,87.9838,88.0823,1740888.634828,0
+AGG.US,D,20111223,000000,87.929,88.0286,87.7328,87.9758,847829.02904784,0
+AGG.US,D,20111227,000000,87.9479,88.1361,87.92,88.1361,1367734.1172163,0
+AGG.US,D,20111228,000000,88.1809,88.385,88.1171,88.2974,1089635.2131715,0
+AGG.US,D,20111229,000000,88.393,88.5394,88.2596,88.5036,1326394.0188308,0
+AGG.US,D,20111230,000000,88.6151,88.7216,88.393,88.401,1369660.2755718,0
+AGG.US,D,20120103,000000,88.3512,88.3592,88.1271,88.2167,2466468.8720244,0
+AGG.US,D,20120104,000000,88.2496,88.2496,87.9997,88.0903,1620129.1510273,0
+AGG.US,D,20120105,000000,88.1171,88.2317,88.0634,88.2167,1068041.7528172,0
+AGG.US,D,20120106,000000,88.2167,88.401,88.2088,88.2894,1119694.5311571,0
+AGG.US,D,20120109,000000,88.2974,88.4448,88.1899,88.2167,1217326.0551419,0
+AGG.US,D,20120110,000000,88.2167,88.3342,88.1361,88.1899,1249710.2201519,0
+AGG.US,D,20120111,000000,88.2974,88.5036,88.2417,88.5036,984977.93118089,0
+AGG.US,D,20120112,000000,88.4588,88.4936,88.3342,88.4348,1052723.8730486,0
+AGG.US,D,20120113,000000,88.5205,88.7216,88.5205,88.631,951195.84519549,0
+AGG.US,D,20120117,000000,88.6847,88.8033,88.6151,88.6579,1587368.3909269,0
+AGG.US,D,20120118,000000,88.6399,88.7475,88.5115,88.5394,1561662.5121859,0
+AGG.US,D,20120119,000000,88.5294,88.5693,88.3243,88.401,1287308.4697196,0
+AGG.US,D,20120120,000000,88.4448,88.4448,88.1093,88.1729,1287651.924442,0
+AGG.US,D,20120123,000000,87.9997,88.1809,87.9997,88.0993,1022127.2794009,0
+AGG.US,D,20120124,000000,88.1629,88.1809,88.0634,88.1729,987206.36986224,0
+AGG.US,D,20120125,000000,88.1729,88.5782,88.0634,88.3054,1944921.829262,0
+AGG.US,D,20120126,000000,88.5036,88.5971,88.4498,88.4766,1535947.5951627,0
+AGG.US,D,20120127,000000,88.6221,88.6947,88.4936,88.631,967978.93092896,0
+AGG.US,D,20120130,000000,88.8033,88.9626,88.7575,88.8998,1858510.8304625,0
+AGG.US,D,20120131,000000,88.88,89.0721,88.7853,89.0532,4060440.2302022,0
+AGG.US,D,20120201,000000,89.0084,89.0084,88.7853,88.8899,2366150.9697283,0
+AGG.US,D,20120202,000000,88.862,88.9815,88.8033,88.9148,1417875.4939268,0
+AGG.US,D,20120203,000000,88.6489,88.9078,88.5882,88.871,1421155.3861004,0
+AGG.US,D,20120206,000000,88.8362,88.9397,88.7395,88.9397,2306835.7366166,0
+AGG.US,D,20120207,000000,88.7853,88.88,88.6847,88.8441,1202380.7534494,0
+AGG.US,D,20120208,000000,88.8212,88.862,88.6759,88.7674,1840653.1934046,0
+AGG.US,D,20120209,000000,88.7127,88.7475,88.5493,88.6151,1329061.3163241,0
+AGG.US,D,20120210,000000,88.6947,88.8441,88.6847,88.7475,889349.89307669,0
+AGG.US,D,20120213,000000,88.8112,88.862,88.7316,88.7853,1138022.1588877,0
+AGG.US,D,20120214,000000,88.871,89.0084,88.8362,88.853,1089996.7444582,0
+AGG.US,D,20120215,000000,88.9526,88.9815,88.8212,88.8292,1089130.0736236,0
+AGG.US,D,20120216,000000,88.8292,88.8899,88.7216,88.8112,1120056.0624437,0
+AGG.US,D,20120217,000000,88.6669,88.7127,88.5693,88.6847,1061991.1250321,0
+AGG.US,D,20120221,000000,88.631,88.6669,88.5294,88.5394,1298505.8970729,0
+AGG.US,D,20120222,000000,88.6847,88.8112,88.6399,88.8112,1213049.9434226,0
+AGG.US,D,20120223,000000,88.7575,88.9078,88.7127,88.88,980694.78968657,0
+AGG.US,D,20120224,000000,88.9308,89.0721,88.8899,88.9078,1697109.2045105,0
+AGG.US,D,20120227,000000,89.1339,89.2075,89.0442,89.2075,885700.43558773,0
+AGG.US,D,20120228,000000,89.2623,89.2872,89.0911,89.1429,989278.14498598,0
+AGG.US,D,20120229,000000,89.1976,89.1976,88.9078,89.0442,2480034.3293058,0
+AGG.US,D,20120301,000000,88.8292,88.8998,88.7037,88.853,1542055.4654015,0
+AGG.US,D,20120302,000000,88.9078,89.0721,88.8899,89.0622,1017267.6963549,0
+AGG.US,D,20120305,000000,89.0442,89.0811,88.9078,88.9238,1362651.5898768,0
+AGG.US,D,20120306,000000,89.1079,89.1707,89.0184,89.1159,1310933.5350547,0
+AGG.US,D,20120307,000000,89.0911,89.1159,88.9994,89.0283,801038.84651472,0
+AGG.US,D,20120308,000000,89.0184,89.0442,88.7963,88.8212,1205261.9569541,0
+AGG.US,D,20120309,000000,88.8292,88.8292,88.7475,88.7963,858876.82261856,0
+AGG.US,D,20120312,000000,88.9626,89.0184,88.8441,88.88,1360778.6569608,0
+AGG.US,D,20120313,000000,88.8033,88.8292,88.5493,88.5693,1792697.0724717,0
+AGG.US,D,20120314,000000,88.5036,88.5036,88.0286,88.0734,1389479.2198603,0
+AGG.US,D,20120315,000000,88.0634,88.1989,88.0286,88.0445,993262.01891518,0
+AGG.US,D,20120316,000000,87.938,88.0734,87.8662,88.0535,1158858.412047,0
+AGG.US,D,20120319,000000,88.0634,88.0634,87.7328,87.7587,1423030.3275237,0
+AGG.US,D,20120320,000000,87.7507,87.8922,87.696,87.8922,1191671.3933332,0
+AGG.US,D,20120321,000000,88.0086,88.1361,87.92,88.0993,732998.65834972,0
+AGG.US,D,20120322,000000,88.1899,88.2088,88.1093,88.1989,719878.08540167,0
+AGG.US,D,20120323,000000,88.2088,88.401,88.1809,88.401,941059.91387023,0
+AGG.US,D,20120326,000000,88.3592,88.385,88.1809,88.3342,1076831.9843529,0
+AGG.US,D,20120327,000000,88.393,88.4677,88.3243,88.418,3166365.3240585,0
+AGG.US,D,20120328,000000,88.41,88.5294,88.385,88.41,1008435.286169,0
+AGG.US,D,20120329,000000,88.5882,88.6847,88.5036,88.6489,1499036.2550399,0
+AGG.US,D,20120330,000000,88.7395,88.7395,88.393,88.5115,1391339.0974799,0
+AGG.US,D,20120402,000000,88.7395,88.7395,88.401,88.5205,2969560.7468522,0
+AGG.US,D,20120403,000000,88.5971,88.6579,88.0634,88.1361,949684.4435662,0
+AGG.US,D,20120404,000000,88.3054,88.3592,88.1899,88.3342,1407962.506895,0
+AGG.US,D,20120405,000000,88.5036,88.5115,88.3592,88.4766,713917.84043829,0
+AGG.US,D,20120409,000000,88.9994,89.0084,88.871,88.9308,621658.06882222,0
+AGG.US,D,20120410,000000,89.0084,89.1339,88.8998,88.9397,2344854.7684319,0
+AGG.US,D,20120411,000000,88.88,88.9526,88.7475,88.9526,1489609.326738,0
+AGG.US,D,20120412,000000,88.9238,88.9626,88.8362,88.853,626357.97554989,0
+AGG.US,D,20120413,000000,89.098,89.1707,89.0184,89.1527,1367660.8067053,0
+AGG.US,D,20120416,000000,89.1429,89.2623,89.0442,89.1707,1388204.8220745,0
+AGG.US,D,20120417,000000,89.098,89.1887,89.0532,89.1887,965378.91842513,0
+AGG.US,D,20120418,000000,89.2155,89.2972,89.1429,89.2972,1094838.2509398,0
+AGG.US,D,20120419,000000,89.2623,89.322,89.2335,89.2335,766027.5541544,0
+AGG.US,D,20120420,000000,89.2523,89.2773,89.1627,89.2523,1894644.878319,0
+AGG.US,D,20120423,000000,89.4545,89.4545,89.2872,89.331,974497.54087965,0
+AGG.US,D,20120424,000000,89.2872,89.322,89.1976,89.2075,776922.70118182,0
+AGG.US,D,20120425,000000,89.1976,89.2623,89.0442,89.2523,1413324.2167281,0
+AGG.US,D,20120426,000000,89.3668,89.4086,89.2972,89.3738,1264955.7936632,0
+AGG.US,D,20120427,000000,89.35,89.3898,89.2972,89.3738,767686.58105911,0
+AGG.US,D,20120430,000000,89.4376,89.4376,89.331,89.341,1091930.9368423,0
+AGG.US,D,20120501,000000,89.4086,89.4446,89.2623,89.3051,954919.61744894,0
+AGG.US,D,20120502,000000,89.4086,89.4545,89.331,89.3898,1604330.2337965,0
+AGG.US,D,20120503,000000,89.3808,89.4973,89.3738,89.4973,710840.80748667,0
+AGG.US,D,20120504,000000,89.569,89.6049,89.4973,89.579,755561.22340319,0
+AGG.US,D,20120507,000000,89.6307,89.6607,89.579,89.6148,798238.98754961,0
+AGG.US,D,20120508,000000,89.7233,89.815,89.6675,89.6775,716816.11625367,0
+AGG.US,D,20120509,000000,89.7871,89.7871,89.6218,89.7065,1148984.5909047,0
+AGG.US,D,20120510,000000,89.6218,89.6507,89.5511,89.6148,650551.448408,0
+AGG.US,D,20120511,000000,89.7871,89.797,89.6407,89.6775,551382.41220086,0
+AGG.US,D,20120514,000000,89.8608,89.9156,89.7871,89.8996,943009.17005792,0
+AGG.US,D,20120515,000000,89.9484,89.9484,89.7523,89.8418,1466792.6855303,0
+AGG.US,D,20120516,000000,89.7523,89.9404,89.7144,89.8229,1218740.0441745,0
+AGG.US,D,20120517,000000,89.7523,89.9664,89.7144,89.8896,1547575.8472994,0
+AGG.US,D,20120518,000000,89.8518,89.9324,89.7711,89.8608,1463712.6398179,0
+AGG.US,D,20120521,000000,89.8797,89.9076,89.8309,89.8418,1493096.095148,0
+AGG.US,D,20120522,000000,89.7065,89.7871,89.6148,89.6148,1244676.9012376,0
+AGG.US,D,20120523,000000,89.815,89.8698,89.7065,89.7233,860499.6963946,0
+AGG.US,D,20120524,000000,89.7523,89.7523,89.6148,89.6407,1028630.825548,0
+AGG.US,D,20120525,000000,89.7233,89.815,89.6965,89.7871,561299.41624693,0
+AGG.US,D,20120529,000000,89.815,89.8518,89.7144,89.7423,1472923.6536013,0
+AGG.US,D,20120530,000000,90.034,90.1137,89.9484,90.0599,675922.91070876,0
+AGG.US,D,20120531,000000,90.2461,90.3796,90.1515,90.3288,3687042.6832256,0
+AGG.US,D,20120601,000000,90.4702,90.5977,90.4054,90.5518,2282920.4419986,0
+AGG.US,D,20120604,000000,90.3288,90.751,90.3288,90.3447,1289769.8952302,0
+AGG.US,D,20120605,000000,90.2103,90.3447,90.1515,90.1515,1172594.5924361,0
+AGG.US,D,20120606,000000,90.2641,90.2641,89.8797,89.8797,1444496.247674,0
+AGG.US,D,20120607,000000,89.9156,90.0241,89.8797,90.0241,926825.62370831,0
+AGG.US,D,20120608,000000,90.2103,90.2203,89.9236,89.9753,875585.59358752,0
+AGG.US,D,20120611,000000,89.9484,90.1326,89.8996,90.0679,636255.89877804,0
+AGG.US,D,20120612,000000,90.052,90.0958,89.9156,89.9852,594260.02280856,0
+AGG.US,D,20120613,000000,90.0599,90.2551,89.9324,90.2371,3268372.3808666,0
+AGG.US,D,20120614,000000,90.1425,90.2203,90.0958,90.1595,689349.78099695,0
+AGG.US,D,20120615,000000,90.3527,90.3886,90.2641,90.3796,1270871.8514693,0
+AGG.US,D,20120618,000000,90.3378,90.4154,90.2641,90.3527,858108.56863423,0
+AGG.US,D,20120619,000000,90.3109,90.3109,90.1515,90.2551,746524.94974177,0
+AGG.US,D,20120620,000000,90.1137,90.2461,89.9574,90.0958,1548612.236988,0
+AGG.US,D,20120621,000000,90.2203,90.3288,90.1047,90.2371,1158755.9781825,0
+AGG.US,D,20120622,000000,90.2103,90.2371,90.0958,90.0958,739981.23345172,0
+AGG.US,D,20120625,000000,90.282,90.3955,90.2551,90.3886,2799998.5563554,0
+AGG.US,D,20120626,000000,90.2909,90.3706,90.273,90.2909,972845.54374995,0
+AGG.US,D,20120627,000000,90.3527,90.3886,90.273,90.3288,1914208.7421997,0
+AGG.US,D,20120628,000000,90.4881,90.515,90.4054,90.4334,1455282.9353154,0
+AGG.US,D,20120629,000000,90.273,90.3378,90.2282,90.3109,2530988.147158,0
+AGG.US,D,20120702,000000,90.3886,90.507,90.3198,90.4802,2454173.7955144,0
+AGG.US,D,20120703,000000,90.4154,90.4802,90.3955,90.4154,1233965.5326143,0
+AGG.US,D,20120705,000000,90.4432,90.6425,90.4432,90.6425,911397.27604655,0
+AGG.US,D,20120706,000000,90.6425,90.7679,90.6425,90.6973,1870515.6776896,0
+AGG.US,D,20120709,000000,90.7599,90.8994,90.751,90.8794,581428.67488991,0
+AGG.US,D,20120710,000000,90.8416,90.9472,90.8147,90.9182,641817.45507244,0
+AGG.US,D,20120711,000000,90.9282,91.0158,90.8894,90.9182,696884.69556483,0
+AGG.US,D,20120712,000000,91.0158,91.0517,90.965,91.0517,470808.13517519,0
+AGG.US,D,20120713,000000,91.0776,91.0965,90.965,91.0865,535525.24826289,0
+AGG.US,D,20120716,000000,91.1961,91.2867,91.1523,91.1603,591613.81464032,0
+AGG.US,D,20120717,000000,91.1961,91.2131,91.1135,91.1234,738485.89987961,0
+AGG.US,D,20120718,000000,91.2131,91.3136,91.2131,91.3046,578696.10091428,0
+AGG.US,D,20120719,000000,91.2678,91.3704,91.2041,91.2319,1109326.6172561,0
+AGG.US,D,20120720,000000,91.3514,91.452,91.3514,91.3704,740900.1254722,0
+AGG.US,D,20120723,000000,91.5168,91.5168,91.4072,91.433,612935.12227598,0
+AGG.US,D,20120724,000000,91.3882,91.5536,91.3704,91.5356,641223.94121004,0
+AGG.US,D,20120725,000000,91.5168,91.5824,91.5068,91.5725,1076248.5130263,0
+AGG.US,D,20120726,000000,91.5356,91.5635,91.5168,91.5168,1055603.0680462,0
+AGG.US,D,20120727,000000,91.3783,91.3783,91.1423,91.2579,1242907.4064397,0
+AGG.US,D,20120730,000000,91.2777,91.433,91.2409,91.3972,760913.89495414,0
+AGG.US,D,20120731,000000,91.4798,91.5267,91.3704,91.4798,1210250.0844575,0
+AGG.US,D,20120801,000000,91.3882,91.5068,91.1961,91.3783,3046300.7837312,0
+AGG.US,D,20120802,000000,91.452,91.5914,91.3972,91.3972,1039274.9091818,0
+AGG.US,D,20120803,000000,91.2867,91.3435,91.1702,91.1961,2250252.0732271,0
+AGG.US,D,20120806,000000,91.3046,91.3783,91.2319,91.3435,2250391.664474,0
+AGG.US,D,20120807,000000,91.0686,91.1234,91.0428,91.0776,2128275.4340944,0
+AGG.US,D,20120808,000000,91.1523,91.1523,90.9562,90.965,675925.92346948,0
+AGG.US,D,20120809,000000,90.9182,91.0158,90.8516,90.9472,1061229.9008228,0
+AGG.US,D,20120810,000000,91.1861,91.1861,91.0238,91.0965,770480.41450277,0
+AGG.US,D,20120813,000000,91.1323,91.1961,91.0865,91.0865,700588.38274679,0
+AGG.US,D,20120814,000000,90.8894,90.9372,90.8416,90.8994,696384.57728483,0
+AGG.US,D,20120815,000000,90.7599,90.7599,90.5698,90.6076,675332.40960707,0
+AGG.US,D,20120816,000000,90.6524,90.6713,90.4054,90.507,820660.95710269,0
+AGG.US,D,20120817,000000,90.5698,90.6425,90.5419,90.5977,620951.07430593,0
+AGG.US,D,20120820,000000,90.5419,90.6325,90.5329,90.5698,514450.9870065,0
+AGG.US,D,20120821,000000,90.5608,90.6883,90.4602,90.6793,906996.63688403,0
+AGG.US,D,20120822,000000,90.8994,91.0517,90.8147,91.0517,497966.16458461,0
+AGG.US,D,20120823,000000,91.0686,91.1523,91.0597,91.1234,517563.16883321,0
+AGG.US,D,20120824,000000,91.1861,91.1861,91.0238,91.0517,797657.5247301,0
+AGG.US,D,20120827,000000,91.1234,91.1961,91.1135,91.1771,605510.67560128,0
+AGG.US,D,20120828,000000,91.2319,91.2957,91.1861,91.2499,858594.62736418,0
+AGG.US,D,20120829,000000,91.2041,91.2319,91.1234,91.1603,880567.69556955,0
+AGG.US,D,20120830,000000,91.2131,91.3136,91.2131,91.2131,535653.79272039,0
+AGG.US,D,20120831,000000,91.2777,91.5267,91.2579,91.4898,1477752.1047864,0
+AGG.US,D,20120904,000000,91.471,91.4798,91.3514,91.461,1957045.1784108,0
+AGG.US,D,20120905,000000,91.4072,91.4978,91.3882,91.461,616424.90344662,0
+AGG.US,D,20120906,000000,91.2867,91.2867,91.1861,91.2678,2212515.2366662,0
+AGG.US,D,20120907,000000,91.4898,91.5168,91.2579,91.2957,1905195.5663704,0
+AGG.US,D,20120910,000000,91.3046,91.3235,91.1961,91.3046,1597033.3273258,0
+AGG.US,D,20120911,000000,91.1961,91.2867,91.1771,91.1961,3722459.6940299,0
+AGG.US,D,20120912,000000,91.0965,91.1234,90.98,91.0238,2058443.6575529,0
+AGG.US,D,20120913,000000,91.1771,91.2957,90.8794,91.2409,2653791.2869824,0
+AGG.US,D,20120914,000000,91.0517,91.0517,90.8516,90.8894,1239365.4040832,0
+AGG.US,D,20120917,000000,90.973,91.0686,90.9282,91.0069,1303760.1517735,0
+AGG.US,D,20120918,000000,91.1523,91.2229,91.0597,91.0686,1389385.8242779,0
+AGG.US,D,20120919,000000,91.2777,91.3046,91.1861,91.2499,897333.70899226,0
+AGG.US,D,20120920,000000,91.3435,91.3514,91.1771,91.1961,3086936.9003611,0
+AGG.US,D,20120921,000000,91.1961,91.3435,91.1771,91.3435,1016222.268384,0
+AGG.US,D,20120924,000000,91.3335,91.443,91.3335,91.4252,1496215.3067497,0
+AGG.US,D,20120925,000000,91.461,91.5635,91.3783,91.5635,1025060.7040914,0
+AGG.US,D,20120926,000000,91.6541,91.689,91.5725,91.6541,972505.10178827,0
+AGG.US,D,20120927,000000,91.6093,91.6711,91.5824,91.6004,1381452.2210411,0
+AGG.US,D,20120928,000000,91.6801,91.7348,91.5725,91.7249,3365038.8171666,0
+AGG.US,D,20121001,000000,91.6621,91.7249,91.5914,91.689,2048481.462096,0
+AGG.US,D,20121002,000000,91.6621,91.7607,91.6283,91.7607,1105025.3991974,0
+AGG.US,D,20121003,000000,91.6801,91.7776,91.6801,91.7249,1452774.3098868,0
+AGG.US,D,20121004,000000,91.6621,91.7249,91.5914,91.6093,561754.34311609,0
+AGG.US,D,20121005,000000,91.4798,91.5168,91.4072,91.4252,709827.51563022,0
+AGG.US,D,20121008,000000,91.443,91.5725,91.443,91.5536,642000.22922296,0
+AGG.US,D,20121009,000000,91.4798,91.5914,91.4252,91.452,2833852.9485982,0
+AGG.US,D,20121010,000000,91.443,91.6621,91.433,91.6093,679383.56852574,0
+AGG.US,D,20121011,000000,91.5068,91.7249,91.5068,91.7149,640230.73442507,0
+AGG.US,D,20121012,000000,91.7876,91.8622,91.7348,91.7876,2014790.7631857,0
+AGG.US,D,20121015,000000,91.7677,91.8443,91.7249,91.8443,2014030.54323,0
+AGG.US,D,20121016,000000,91.7776,91.8254,91.6621,91.689,1197101.3924094,0
+AGG.US,D,20121017,000000,91.5635,91.5725,91.3882,91.4162,1467063.8339953,0
+AGG.US,D,20121018,000000,91.471,91.471,91.3136,91.3783,1528576.3739274,0
+AGG.US,D,20121019,000000,91.3783,91.5536,91.3783,91.4898,836382.54680813,0
+AGG.US,D,20121022,000000,91.443,91.4978,91.3783,91.3783,535980.17513204,0
+AGG.US,D,20121023,000000,91.433,91.5914,91.433,91.5725,814524.96776381,0
+AGG.US,D,20121024,000000,91.4898,91.5824,91.443,91.5068,739964.16114095,0
+AGG.US,D,20121025,000000,91.3704,91.4898,91.3136,91.3335,1187533.8686071,0
+AGG.US,D,20121026,000000,91.443,91.6004,91.443,91.5536,1111921.6084921,0
+AGG.US,D,20121031,000000,91.5725,91.7249,91.5356,91.689,2691736.0040332,0
+AGG.US,D,20121101,000000,91.7607,91.7607,91.5436,91.5635,1648962.2753986,0
+AGG.US,D,20121102,000000,91.5914,91.6621,91.461,91.6283,1173949.3305078,0
+AGG.US,D,20121105,000000,91.7249,91.7975,91.689,91.7677,3276551.0219756,0
+AGG.US,D,20121106,000000,91.7249,91.7348,91.5068,91.5168,719664.17939035,0
+AGG.US,D,20121107,000000,91.8543,91.8892,91.7249,91.7249,1908115.9357644,0
+AGG.US,D,20121108,000000,91.7149,91.8892,91.689,91.8443,1722965.7212877,0
+AGG.US,D,20121109,000000,91.7249,91.8155,91.6621,91.7876,1581099.8401162,0
+AGG.US,D,20121112,000000,91.8344,91.8443,91.7348,91.7607,747867.63677059,0
+AGG.US,D,20121113,000000,91.935,91.9748,91.8155,91.917,4096681.7331911,0
+AGG.US,D,20121114,000000,91.7607,91.935,91.7517,91.935,1517037.5003589,0
+AGG.US,D,20121115,000000,91.8712,91.8981,91.8155,91.8622,1870869.1749477,0
+AGG.US,D,20121116,000000,91.8792,91.9548,91.8443,91.8892,1217847.262747,0
+AGG.US,D,20121119,000000,91.7975,91.945,91.7677,91.945,1119445.4762706,0
+AGG.US,D,20121120,000000,91.8712,91.908,91.7677,91.7876,813918.39860493,0
+AGG.US,D,20121121,000000,91.7059,91.7677,91.6372,91.6471,1416993.7592885,0
+AGG.US,D,20121123,000000,91.6979,91.7149,91.6471,91.6979,268897.93279717,0
+AGG.US,D,20121126,000000,91.7348,91.7975,91.689,91.7249,768427.72019694,0
+AGG.US,D,20121127,000000,91.7249,91.8622,91.7249,91.8443,698148.04656128,0
+AGG.US,D,20121128,000000,91.8792,91.926,91.8543,91.8622,568346.2635777,0
+AGG.US,D,20121129,000000,91.8443,91.9648,91.8443,91.9648,807882.83462348,0
+AGG.US,D,20121130,000000,91.935,91.9748,91.8792,91.926,1109174.9749664,0
+AGG.US,D,20121203,000000,91.6471,91.7677,91.5635,91.7607,984734.90181591,0
+AGG.US,D,20121204,000000,91.7607,91.8443,91.689,91.8254,1060113.1708482,0
+AGG.US,D,20121205,000000,91.8344,91.8981,91.8254,91.8892,654353.55244025,0
+AGG.US,D,20121206,000000,91.8892,91.935,91.8622,91.8792,631467.61773585,0
+AGG.US,D,20121207,000000,91.7677,91.8443,91.7249,91.8155,1174766.7929173,0
+AGG.US,D,20121210,000000,91.7975,91.8443,91.7677,91.8254,1025568.8564,0
+AGG.US,D,20121211,000000,91.7607,91.8075,91.7249,91.7975,989855.5907912,0
+AGG.US,D,20121212,000000,91.7517,91.8155,91.5356,91.5356,1761379.4247577,0
+AGG.US,D,20121213,000000,91.5168,91.5436,91.3882,91.3972,1470871.963549,0
+AGG.US,D,20121214,000000,91.5436,91.6193,91.5068,91.5536,2041335.1936613,0
+AGG.US,D,20121217,000000,91.5536,91.5635,91.3235,91.3614,1780228.2600935,0
+AGG.US,D,20121218,000000,91.2867,91.3514,91.0686,91.1423,1716292.4562865,0
+AGG.US,D,20121219,000000,91.2229,91.3704,91.2229,91.2957,1354537.2209966,0
+AGG.US,D,20121220,000000,91.3704,91.4072,91.2678,91.3046,1364991.5007049,0
+AGG.US,D,20121221,000000,91.433,91.461,91.3704,91.3783,1183930.6067827,0
+AGG.US,D,20121224,000000,91.3704,91.4072,91.3614,91.3783,400253.29606017,0
+AGG.US,D,20121226,000000,91.433,91.5168,91.433,91.5068,706900.11646117,0
+AGG.US,D,20121227,000000,91.5068,91.6621,91.452,91.5536,876092.74164254,0
+AGG.US,D,20121228,000000,91.6979,91.7059,91.5914,91.689,1572292.5362697,0
+AGG.US,D,20121231,000000,91.6711,91.6801,91.4798,91.5267,1098490.7211895,0
+AGG.US,D,20130102,000000,91.3435,91.461,91.3435,91.4252,1379953.8747082,0
+AGG.US,D,20130103,000000,91.471,91.5267,91.1861,91.2041,2139050.0706929,0
+AGG.US,D,20130104,000000,91.1423,91.3235,91.1045,91.3136,1561339.1425349,0
+AGG.US,D,20130107,000000,91.2499,91.3435,91.2131,91.2579,2462095.3477084,0
+AGG.US,D,20130108,000000,91.3136,91.3783,91.2777,91.3514,2213567.694412,0
+AGG.US,D,20130109,000000,91.3704,91.3704,91.2409,91.2777,1634283.1009033,0
+AGG.US,D,20130110,000000,91.2319,91.3335,91.1961,91.2678,1369454.403589,0
+AGG.US,D,20130111,000000,91.1861,91.3882,91.1702,91.3704,1359000.1238807,0
+AGG.US,D,20130114,000000,91.443,91.471,91.3704,91.4252,1055786.8464502,0
+AGG.US,D,20130115,000000,91.471,91.5168,91.4252,91.443,3107558.2432555,0
+AGG.US,D,20130116,000000,91.4798,91.5436,91.3972,91.4978,1494876.6367352,0
+AGG.US,D,20130117,000000,91.3046,91.3882,91.2409,91.3235,1554257.1463291,0
+AGG.US,D,20130118,000000,91.3783,91.4252,91.3514,91.4162,794355.53897785,0
+AGG.US,D,20130122,000000,91.2777,91.4252,91.2777,91.3704,1770338.3708939,0
+AGG.US,D,20130123,000000,91.433,91.471,91.0597,91.452,1691190.1339437,0
+AGG.US,D,20130124,000000,91.3783,91.4252,91.3435,91.3614,800521.65592396,0
+AGG.US,D,20130125,000000,91.1523,91.2229,91.0597,91.1234,1065035.0176158,0
+AGG.US,D,20130128,000000,90.9093,90.999,90.8994,90.989,1295470.0385179,0
+AGG.US,D,20130129,000000,90.989,91.0597,90.8894,90.9372,1016370.897913,0
+AGG.US,D,20130130,000000,90.8416,90.9182,90.7858,90.9182,1652850.7452381,0
+AGG.US,D,20130131,000000,90.9182,90.965,90.8894,90.965,2390365.5319115,0
+AGG.US,D,20130201,000000,91.0597,91.1523,90.7679,90.7858,1622847.6654528,0
+AGG.US,D,20130204,000000,90.9182,91.0597,90.9182,91.0338,975274.83314615,0
+AGG.US,D,20130205,000000,90.8794,90.9372,90.8605,90.8605,2308174.4066312,0
+AGG.US,D,20130206,000000,90.9372,91.0428,90.9372,90.999,1489048.9532436,0
+AGG.US,D,20130207,000000,90.973,91.1045,90.965,91.0338,1390115.9166264,0
+AGG.US,D,20130208,000000,90.965,91.0517,90.8894,91.0517,825181.10244055,0
+AGG.US,D,20130211,000000,91.0338,91.0338,90.9472,90.965,1676197.6323332,0
+AGG.US,D,20130212,000000,90.9182,90.973,90.9182,90.9562,807456.02685441,0
+AGG.US,D,20130213,000000,90.7858,90.9182,90.7858,90.8794,1092588.7229335,0
+AGG.US,D,20130214,000000,90.8516,91.0238,90.8516,91.0238,886373.2854825,0
+AGG.US,D,20130215,000000,90.98,91.0338,90.8994,91.0338,2258225.8466069,0
+AGG.US,D,20130219,000000,91.0428,91.0686,90.9093,90.9372,1684893.4640329,0
+AGG.US,D,20130220,000000,90.9182,91.0338,90.8705,90.98,2457090.1478941,0
+AGG.US,D,20130221,000000,91.0428,91.1323,91.0238,91.0338,1004588.9949796,0
+AGG.US,D,20130222,000000,91.0776,91.1135,91.0597,91.0776,1157303.827514,0
+AGG.US,D,20130225,000000,91.0686,91.452,90.989,91.4252,1430815.3012315,0
+AGG.US,D,20130226,000000,91.3704,91.4978,91.3704,91.3972,970343.9480964,0
+AGG.US,D,20130227,000000,91.4978,91.5068,91.3514,91.4162,630071.70526759,0
+AGG.US,D,20130228,000000,91.3783,91.4978,91.3783,91.4978,1467614.1649541,0
+AGG.US,D,20130301,000000,91.5168,91.5824,91.452,91.5267,1301605.0236031,0
+AGG.US,D,20130304,000000,91.5168,91.5267,91.452,91.461,945288.82567155,0
+AGG.US,D,20130305,000000,91.3972,91.452,91.3882,91.3972,972248.01287325,0
+AGG.US,D,20130306,000000,91.3435,91.3783,91.2777,91.3136,1177598.7879968,0
+AGG.US,D,20130307,000000,91.2131,91.2131,90.973,91.1135,1265480.014029,0
+AGG.US,D,20130308,000000,90.9093,90.965,90.8336,90.8705,2425727.3087692,0
+AGG.US,D,20130311,000000,90.8894,90.9372,90.8705,90.9182,1406297.4544689,0
+AGG.US,D,20130312,000000,90.9562,91.0597,90.9472,91.0597,2001974.4790708,0
+AGG.US,D,20130313,000000,90.9472,91.0597,90.9372,90.989,1374259.756942,0
+AGG.US,D,20130314,000000,90.9372,91.1234,90.9372,91.0865,1318315.8030792,0
+AGG.US,D,20130315,000000,91.0517,91.2041,91.0517,91.1771,799572.63629627,0
+AGG.US,D,20130318,000000,91.3046,91.3235,91.2319,91.2579,1489096.1531616,0
+AGG.US,D,20130319,000000,91.3614,91.4898,91.3335,91.3783,1335356.9819813,0
+AGG.US,D,20130320,000000,91.3335,91.3882,91.2678,91.2957,1541287.2114172,0
+AGG.US,D,20130321,000000,91.3704,91.3783,91.2957,91.3136,1095598.4708956,0
+AGG.US,D,20130322,000000,91.4162,91.4162,91.2957,91.3514,937933.67249348,0
+AGG.US,D,20130325,000000,91.3435,91.4162,91.3046,91.3136,1185872.8331953,0
+AGG.US,D,20130326,000000,91.2579,91.4162,91.2579,91.3972,1166043.846371,0
+AGG.US,D,20130327,000000,91.4978,91.6093,91.452,91.5914,1243502.9288093,0
+AGG.US,D,20130328,000000,91.5436,91.6372,91.5168,91.5914,2832502.2275408,0
+AGG.US,D,20130401,000000,91.5914,91.6801,91.5168,91.6711,1906330.3729094,0
+AGG.US,D,20130402,000000,91.6283,91.6372,91.5356,91.5725,1055460.4640386,0
+AGG.US,D,20130403,000000,91.6541,91.7677,91.6093,91.6711,1519785.1381382,0
+AGG.US,D,20130404,000000,91.7975,91.908,91.7876,91.908,1524042.1690396,0
+AGG.US,D,20130405,000000,92.1669,92.2347,92.1142,92.1999,1222553.1949961,0
+AGG.US,D,20130408,000000,92.158,92.2177,92.0236,92.0236,1238875.3283389,0
+AGG.US,D,20130409,000000,92.1052,92.1301,91.9648,92.0604,1551448.2490818,0
+AGG.US,D,20130410,000000,91.908,91.935,91.8344,91.8712,1545484.9913577,0
+AGG.US,D,20130411,000000,91.8792,91.935,91.8712,91.8792,1250947.4605555,0
+AGG.US,D,20130412,000000,92.0326,92.2087,91.9858,92.1999,1053518.2376259,0
+AGG.US,D,20130415,000000,92.158,92.2635,92.1301,92.2277,1834982.1734706,0
+AGG.US,D,20130416,000000,92.2177,92.2536,92.158,92.2277,715063.69376654,0
+AGG.US,D,20130417,000000,92.1999,92.399,92.1999,92.2347,1300489.2978821,0
+AGG.US,D,20130418,000000,92.2635,92.3123,92.2087,92.2177,1391370.2293407,0
+AGG.US,D,20130419,000000,92.2347,92.2536,92.1999,92.2277,450445.88970297,0
+AGG.US,D,20130422,000000,92.2536,92.3482,92.2347,92.3392,1343135.9301678,0
+AGG.US,D,20130423,000000,92.4169,92.4628,92.2635,92.2934,901908.08402312,0
+AGG.US,D,20130424,000000,92.2536,92.3392,92.2447,92.2735,897064.56903435,0
+AGG.US,D,20130425,000000,92.2536,92.2635,92.2087,92.2447,1023411.7197224,0
+AGG.US,D,20130426,000000,92.3293,92.4816,92.3123,92.4438,818135.25936336,0
+AGG.US,D,20130429,000000,92.4438,92.5174,92.4268,92.5095,1048353.3614933,0
+AGG.US,D,20130430,000000,92.5274,92.5981,92.4438,92.5006,2234664.0492471,0
+AGG.US,D,20130501,000000,92.6071,92.6161,92.5095,92.5274,2095986.6731739,0
+AGG.US,D,20130502,000000,92.5174,92.6071,92.5095,92.5364,1053851.6498125,0
+AGG.US,D,20130503,000000,92.3572,92.3572,92.1391,92.1899,698167.12737919,0
+AGG.US,D,20130506,000000,92.1391,92.1999,92.0236,92.0236,826043.75626086,0
+AGG.US,D,20130507,000000,92.0046,92.0604,91.9648,91.9648,1121375.6516404,0
+AGG.US,D,20130508,000000,92.0425,92.1052,91.9748,92.0604,1242912.4277076,0
+AGG.US,D,20130509,000000,92.0604,92.1491,91.926,91.926,647387.04539543,0
+AGG.US,D,20130510,000000,91.917,91.9548,91.6541,91.7607,509237.90670239,0
+AGG.US,D,20130513,000000,91.6541,91.689,91.6093,91.6801,678169.42595444,0
+AGG.US,D,20130514,000000,91.6801,91.7348,91.461,91.461,1197045.1542092,0
+AGG.US,D,20130515,000000,91.5914,91.6372,91.443,91.6004,1115557.006431,0
+AGG.US,D,20130516,000000,91.6621,91.8443,91.6621,91.8443,2366208.212182,0
+AGG.US,D,20130517,000000,91.7677,91.7776,91.5725,91.6283,748451.10809725,0
+AGG.US,D,20130520,000000,91.6372,91.6801,91.452,91.5267,2058490.8574708,0
+AGG.US,D,20130521,000000,91.471,91.6372,91.433,91.6093,1194417.0226053,0
+AGG.US,D,20130522,000000,91.6621,91.7607,91.2409,91.3235,1365537.8146493,0
+AGG.US,D,20130523,000000,91.3882,91.4072,91.2131,91.2867,1332724.8333631,0
+AGG.US,D,20130524,000000,91.3335,91.4072,91.2319,91.2777,770448.2783884,0
+AGG.US,D,20130528,000000,91.1961,91.1961,90.7071,90.7261,1303383.5566832,0
+AGG.US,D,20130529,000000,90.7679,90.8794,90.7171,90.8516,1648380.812579,0
+AGG.US,D,20130530,000000,90.8605,90.9472,90.7958,90.8247,1566071.185377,0
+AGG.US,D,20130531,000000,90.8994,90.9372,90.4881,90.6623,1946218.3206264,0
+AGG.US,D,20130603,000000,90.5698,90.7858,90.523,90.7071,2535784.4622288,0
+AGG.US,D,20130604,000000,90.5977,90.6425,90.4802,90.523,1178056.7276266,0
+AGG.US,D,20130605,000000,90.6145,90.6524,90.4702,90.4702,1394520.5728033,0
+AGG.US,D,20130606,000000,90.4702,90.7958,90.4254,90.6883,1372793.5467235,0
+AGG.US,D,20130607,000000,90.4702,90.6623,90.3706,90.4254,1606933.2590611,0
+AGG.US,D,20130610,000000,90.2203,90.3447,90.1963,90.2551,1409836.4440647,0
+AGG.US,D,20130611,000000,90.0759,90.2909,89.9076,90.2551,1344233.5793245,0
+AGG.US,D,20130612,000000,90.1963,90.3378,90.0858,90.0958,1765671.6045342,0
+AGG.US,D,20130613,000000,90.1137,90.5419,90.1137,90.5419,1200331.0719043,0
+AGG.US,D,20130614,000000,90.5877,90.7341,90.5608,90.5608,1465691.0193593,0
+AGG.US,D,20130617,000000,90.6145,90.6793,90.4802,90.497,2036260.7003504,0
+AGG.US,D,20130618,000000,90.4432,90.523,90.3527,90.4702,1282650.7416421,0
+AGG.US,D,20130619,000000,90.5877,90.5877,89.7233,89.8418,1172422.8650749,0
+AGG.US,D,20130620,000000,89.331,89.4973,89.1707,89.2434,3673421.9919975,0
+AGG.US,D,20130621,000000,89.1527,89.3131,88.6399,88.7127,2378468.1398169,0
+AGG.US,D,20130624,000000,88.2088,88.7037,88.0535,88.3592,2728718.6461598,0
+AGG.US,D,20130625,000000,88.5882,88.7037,88.385,88.4498,2027521.685747,0
+AGG.US,D,20130626,000000,88.8112,88.9526,88.6579,88.8362,1196539.0104078,0
+AGG.US,D,20130627,000000,89.0442,89.2335,88.9716,89.2335,1602511.5305736,0
+AGG.US,D,20130628,000000,89.4894,89.8518,89.4186,89.7233,3195605.1711274,0
+AGG.US,D,20130701,000000,89.1627,89.3988,89.1627,89.3579,1139694.241089,0
+AGG.US,D,20130702,000000,89.4286,89.4894,89.331,89.3579,763890.50254832,0
+AGG.US,D,20130703,000000,89.4086,89.4634,89.2523,89.2523,530830.3628031,0
+AGG.US,D,20130705,000000,88.5036,88.5882,88.2167,88.2317,1770780.2424666,0
+AGG.US,D,20130708,000000,88.4588,88.7395,88.4588,88.6947,769748.31364712,0
+AGG.US,D,20130709,000000,88.853,88.862,88.7316,88.7963,2070092.9990145,0
+AGG.US,D,20130710,000000,88.871,88.871,88.5394,88.5394,860038.744004,0
+AGG.US,D,20130711,000000,89.0363,89.1797,88.8998,89.1707,1252369.4836166,0
+AGG.US,D,20130712,000000,89.341,89.341,88.9526,89.0721,739072.38396699,0
+AGG.US,D,20130715,000000,89.1627,89.2623,89.0911,89.2623,908458.83008819,0
+AGG.US,D,20130716,000000,89.341,89.4086,89.2972,89.3988,702648.10682765,0
+AGG.US,D,20130717,000000,89.5959,89.6775,89.4804,89.5959,831661.55075542,0
+AGG.US,D,20130718,000000,89.5312,89.5959,89.3738,89.4286,691887.52977918,0
+AGG.US,D,20130719,000000,89.5511,89.6775,89.4734,89.6507,675480.03488249,0
+AGG.US,D,20130722,000000,89.6607,89.806,89.6507,89.7791,820386.79587691,0
+AGG.US,D,20130723,000000,89.6407,89.7423,89.5879,89.7233,602278.98759924,0
+AGG.US,D,20130724,000000,89.4286,89.4973,89.2623,89.4376,1147475.1977825,0
+AGG.US,D,20130725,000000,89.2523,89.4804,89.1887,89.4734,1099859.5188113,0
+AGG.US,D,20130726,000000,89.5162,89.5312,89.4086,89.4446,925447.78780439,0
+AGG.US,D,20130729,000000,89.4446,89.4545,89.331,89.4446,551218.71886825,0
+AGG.US,D,20130730,000000,89.4446,89.5073,89.3131,89.4086,794510.19402829,0
+AGG.US,D,20130731,000000,89.0721,89.4973,89.0363,89.4804,1633505.8086367,0
+AGG.US,D,20130801,000000,89.2723,89.2773,88.88,88.9626,1393113.6135456,0
+AGG.US,D,20130802,000000,89.2434,89.3579,89.1627,89.2773,1011143.758059,0
+AGG.US,D,20130805,000000,89.331,89.35,89.1887,89.3131,1396561.2160661,0
+AGG.US,D,20130806,000000,89.2773,89.3051,89.1976,89.2335,713076.27594303,0
+AGG.US,D,20130807,000000,89.322,89.4186,89.2972,89.331,551388.4377223,0
+AGG.US,D,20130808,000000,89.4804,89.569,89.4086,89.4634,1015946.0986512,0
+AGG.US,D,20130809,000000,89.4446,89.5511,89.3668,89.5162,466595.29143106,0
+AGG.US,D,20130812,000000,89.6218,89.6218,89.3898,89.4634,853968.03114745,0
+AGG.US,D,20130813,000000,89.1339,89.1976,88.9905,89.1079,628558.29513114,0
+AGG.US,D,20130814,000000,89.0184,89.1079,88.9716,88.9815,905231.15910044,0
+AGG.US,D,20130815,000000,88.6947,88.8292,88.5882,88.6489,916472.773611,0
+AGG.US,D,20130816,000000,88.7127,88.7127,88.3154,88.401,930563.45551179,0
+AGG.US,D,20130819,000000,88.3682,88.3682,88.0823,88.1093,878681.70735705,0
+AGG.US,D,20130820,000000,88.3342,88.401,88.2894,88.385,1178685.3903642,0
+AGG.US,D,20130821,000000,88.2974,88.41,88.0445,88.0445,785661.71578526,0
+AGG.US,D,20130822,000000,88.1271,88.1989,87.9668,88.1541,983519.75499104,0
+AGG.US,D,20130823,000000,88.0993,88.4766,88.0634,88.4498,783127.98401733,0
+AGG.US,D,20130826,000000,88.6221,88.6221,88.5294,88.6071,1109039.4007339,0
+AGG.US,D,20130827,000000,88.8033,88.9238,88.6669,88.853,809617.18054626,0
+AGG.US,D,20130828,000000,88.7963,88.8112,88.6399,88.6759,776328.18306584,0
+AGG.US,D,20130829,000000,88.5971,88.9078,88.5294,88.862,570059.52017543,0
+AGG.US,D,20130830,000000,89.3738,89.4804,89.2335,89.2335,1988792.6466546,0
+AGG.US,D,20130903,000000,88.401,88.6669,88.3154,88.4936,1607352.0328016,0
+AGG.US,D,20130904,000000,88.5693,88.5693,88.3243,88.376,652571.00234589,0
+AGG.US,D,20130905,000000,88.1271,88.1451,87.7507,87.7587,1264713.7685517,0
+AGG.US,D,20130906,000000,88.1361,88.2685,88.0535,88.0903,764096.37453105,0
+AGG.US,D,20130909,000000,88.376,88.385,88.2088,88.2775,1072068.8096501,0
+AGG.US,D,20130910,000000,88.1451,88.2685,88.0634,88.1093,750837.21458975,0
+AGG.US,D,20130911,000000,88.2317,88.418,88.1899,88.418,2766854.1713897,0
+AGG.US,D,20130912,000000,88.5294,88.5493,88.3243,88.3243,1011298.4131094,0
+AGG.US,D,20130913,000000,88.401,88.5036,88.385,88.4448,782945.20986681,0
+AGG.US,D,20130916,000000,88.9526,88.9526,88.5782,88.6221,1055535.7830566,0
+AGG.US,D,20130917,000000,88.7037,88.7575,88.6151,88.7127,1033980.4843382,0
+AGG.US,D,20130918,000000,88.6399,89.5511,88.5294,89.4804,1330356.8034349,0
+AGG.US,D,20130919,000000,89.4376,89.5073,89.3051,89.3668,790750.26864616,0
+AGG.US,D,20130920,000000,89.4286,89.4545,89.2972,89.3668,576903.50828419,0
+AGG.US,D,20130923,000000,89.3898,89.4973,89.322,89.4376,1022607.3126094,0
+AGG.US,D,20130924,000000,89.5511,89.6965,89.5073,89.6407,858112.58564853,0
+AGG.US,D,20130925,000000,89.6218,89.8418,89.6148,89.7791,773881.82135889,0
+AGG.US,D,20130926,000000,89.7333,89.7622,89.6407,89.7622,702727.44286001,0
+AGG.US,D,20130927,000000,89.7423,89.8797,89.7065,89.815,511231.35004734,0
+AGG.US,D,20130930,000000,90.3198,90.3527,90.2103,90.2551,1710700.7723849,0
+AGG.US,D,20131001,000000,89.797,89.815,89.6049,89.6607,2718261.3536908,0
+AGG.US,D,20131002,000000,89.806,89.8996,89.7144,89.7871,688109.52783271,0
+AGG.US,D,20131003,000000,89.6875,89.9236,89.6875,89.8608,1079449.0691675,0
+AGG.US,D,20131004,000000,89.7791,89.815,89.6875,89.7791,666350.36563867,0
+AGG.US,D,20131007,000000,89.9324,89.9484,89.7423,89.7622,667500.23598123,0
+AGG.US,D,20131008,000000,89.7871,89.8608,89.6965,89.7144,485416.00766676,0
+AGG.US,D,20131009,000000,89.815,89.815,89.6218,89.6407,920222.65645738,0
+AGG.US,D,20131010,000000,89.5879,89.797,89.5073,89.7523,2614357.2618809,0
+AGG.US,D,20131011,000000,89.9236,89.9664,89.7622,89.7871,1231153.6226063,0
+AGG.US,D,20131014,000000,89.815,89.8309,89.5959,89.6148,492480.93156185,0
+AGG.US,D,20131015,000000,89.7144,89.806,89.5411,89.569,1129383.5696418,0
+AGG.US,D,20131016,000000,89.5312,89.9753,89.4973,89.9753,924068.94764689,0
+AGG.US,D,20131017,000000,90.1695,90.3198,90.1137,90.2371,1225326.9433683,0
+AGG.US,D,20131018,000000,90.3796,90.4334,90.3198,90.3886,754231.59167084,0
+AGG.US,D,20131021,000000,90.3447,90.3606,90.2371,90.3009,876259.44773587,0
+AGG.US,D,20131022,000000,90.523,90.6325,90.515,90.6076,1875339.1076069,0
+AGG.US,D,20131023,000000,90.6325,90.6973,90.5698,90.5797,828145.65899184,0
+AGG.US,D,20131024,000000,90.6793,90.6793,90.5329,90.5518,635513.75538664,0
+AGG.US,D,20131025,000000,90.5797,90.6524,90.5518,90.5797,577623.55809694,0
+AGG.US,D,20131028,000000,90.5698,90.6425,90.5329,90.5518,1116658.672602,0
+AGG.US,D,20131029,000000,90.515,90.6425,90.4702,90.6425,621942.27258375,0
+AGG.US,D,20131030,000000,90.6623,90.743,90.4334,90.4881,586988.22267716,0
+AGG.US,D,20131031,000000,90.9182,90.973,90.7261,90.8057,2131481.0115035,0
+AGG.US,D,20131101,000000,90.4432,90.4532,90.2551,90.2909,1502883.5504829,0
+AGG.US,D,20131104,000000,90.3706,90.4054,90.3109,90.3796,502046.44685693,0
+AGG.US,D,20131105,000000,90.2461,90.273,90.0958,90.1047,1039562.125704,0
+AGG.US,D,20131106,000000,90.2371,90.2909,90.2103,90.2551,668813.79965639,0
+AGG.US,D,20131107,000000,90.3198,90.4054,90.273,90.3198,957682.31903181,0
+AGG.US,D,20131108,000000,89.797,89.8418,89.6775,89.7333,948485.3647985,0
+AGG.US,D,20131111,000000,89.7333,89.7423,89.6148,89.6775,1525637.9279691,0
+AGG.US,D,20131112,000000,89.6307,89.7065,89.6049,89.6407,1346165.7632014,0
+AGG.US,D,20131113,000000,89.8418,89.9324,89.7791,89.8996,801693.61984515,0
+AGG.US,D,20131114,000000,90.0042,90.1873,89.9852,90.1873,1711951.0680849,0
+AGG.US,D,20131115,000000,90.2282,90.2371,90.1425,90.2203,2206695.5872031,0
+AGG.US,D,20131118,000000,90.273,90.3886,90.2641,90.3886,1019247.0801498,0
+AGG.US,D,20131119,000000,90.3109,90.3288,90.1237,90.1425,2028269.8546598,0
+AGG.US,D,20131120,000000,90.1963,90.2909,89.8418,89.8797,1172485.1287965,0
+AGG.US,D,20131121,000000,89.8229,89.9942,89.7144,89.9753,1622767.3251669,0
+AGG.US,D,20131122,000000,90.0141,90.1326,90.0042,90.1047,1094642.4214929,0
+AGG.US,D,20131125,000000,90.1047,90.2371,90.0958,90.1775,824289.32526658,0
+AGG.US,D,20131126,000000,90.1963,90.3447,90.1873,90.2103,1935456.7393243,0
+AGG.US,D,20131127,000000,90.282,90.3109,90.0858,90.2461,1110629.1341419,0
+AGG.US,D,20131129,000000,90.3288,90.4802,90.2641,90.4432,1136668.4250696,0
+AGG.US,D,20131202,000000,90.1595,90.1775,89.9236,89.9236,1804771.2131954,0
+AGG.US,D,20131203,000000,90.052,90.0958,89.9852,90.043,1757128.4193777,0
+AGG.US,D,20131204,000000,89.7233,89.8698,89.7065,89.7871,1432339.7581573,0
+AGG.US,D,20131205,000000,89.7333,89.806,89.5879,89.5879,2237433.7806049,0
+AGG.US,D,20131206,000000,89.6507,89.815,89.6148,89.7423,3426782.3354209,0
+AGG.US,D,20131209,000000,89.815,89.9076,89.7711,89.8608,1641793.9133853,0
+AGG.US,D,20131210,000000,90.1137,90.1326,89.9753,90.0141,3549560.3689059,0
+AGG.US,D,20131211,000000,90.0141,90.034,89.8608,89.8608,4766128.2125993,0
+AGG.US,D,20131212,000000,89.8229,89.8229,89.6875,89.7144,2685788.8143662,0
+AGG.US,D,20131213,000000,89.9404,89.9404,89.7333,89.7622,4113685.7547109,0
+AGG.US,D,20131216,000000,89.9753,90.0042,89.7791,89.8309,956572.61883222,0
+AGG.US,D,20131217,000000,89.8698,90.043,89.8309,89.9942,1644906.095212,0
+AGG.US,D,20131218,000000,89.8996,90.1595,89.6218,89.9484,1718480.7248249,0
+AGG.US,D,20131219,000000,89.6965,89.8518,89.6049,89.7871,2390250.0427505,0
+AGG.US,D,20131220,000000,89.9484,90.0141,89.797,89.9484,1637974.7370423,0
+AGG.US,D,20131223,000000,89.9484,90.052,89.8698,89.9076,2289710.2004144,0
+AGG.US,D,20131224,000000,89.8229,89.8608,89.7423,89.7711,818227.6506922,0
+AGG.US,D,20131226,000000,89.6775,89.7423,88.8292,89.7144,890491.72939065,0
+AGG.US,D,20131227,000000,89.7065,89.7791,89.6218,89.7523,1566031.0152341,0
+AGG.US,D,20131230,000000,89.8229,89.8996,89.7622,89.8418,1454703.481003,0
+AGG.US,D,20131231,000000,89.797,89.8896,89.6965,89.7523,3890563.7083367,0
+AGG.US,D,20140102,000000,89.7711,89.8797,89.7523,89.815,1597161.8717833,0
+AGG.US,D,20140103,000000,89.7711,89.9324,89.7144,89.8518,2720202.5758499,0
+AGG.US,D,20140106,000000,89.8418,89.9753,89.8418,89.9753,5235012.1979261,0
+AGG.US,D,20140107,000000,90.034,90.0679,89.9664,90.0241,1489284.9528336,0
+AGG.US,D,20140108,000000,89.8797,89.9236,89.7233,89.7333,1293737.7011022,0
+AGG.US,D,20140109,000000,89.8698,89.8896,89.7423,89.8698,983757.76308814,0
+AGG.US,D,20140110,000000,90.1963,90.3447,90.1137,90.3447,1760596.1069697,0
+AGG.US,D,20140113,000000,90.3886,90.515,90.3796,90.4254,1351531.4900487,0
+AGG.US,D,20140114,000000,90.4054,90.4702,90.2461,90.2909,1171214.7480251,0
+AGG.US,D,20140115,000000,90.1515,90.2461,90.0958,90.2203,1974557.3522392,0
+AGG.US,D,20140116,000000,90.3706,90.4334,90.3198,90.4254,3692996.9026675,0
+AGG.US,D,20140117,000000,90.4054,90.507,90.3447,90.4702,698157.08484344,0
+AGG.US,D,20140121,000000,90.4054,90.5419,90.4054,90.507,2107650.0741857,0
+AGG.US,D,20140122,000000,90.3527,90.4602,90.282,90.3198,1059066.7386238,0
+AGG.US,D,20140123,000000,90.4802,90.6793,90.4702,90.5518,2254879.6736974,0
+AGG.US,D,20140124,000000,90.7071,90.7759,90.6325,90.7261,928993.80717518,0
+AGG.US,D,20140127,000000,90.6793,90.7679,90.5419,90.5518,1583304.1767117,0
+AGG.US,D,20140128,000000,90.6325,90.7071,90.5698,90.6793,1549457.8184976,0
+AGG.US,D,20140129,000000,90.8057,90.989,90.8057,90.9372,1323863.2998237,0
+AGG.US,D,20140130,000000,90.8794,90.965,90.8336,90.9562,3646325.2220561,0
+AGG.US,D,20140131,000000,91.0517,91.1135,90.973,91.1135,3789595.0497245,0
+AGG.US,D,20140203,000000,91.0428,91.4162,90.98,91.4162,2339261.0760232,0
+AGG.US,D,20140204,000000,91.1961,91.3046,91.1323,91.2041,2709665.9473484,0
+AGG.US,D,20140205,000000,91.0965,91.1702,90.965,90.973,1375496.9973455,0
+AGG.US,D,20140206,000000,90.9282,90.9562,90.8705,90.9372,1334957.2890588,0
+AGG.US,D,20140207,000000,90.965,91.1523,90.9372,91.0776,744139.84750283,0
+AGG.US,D,20140210,000000,91.0865,91.2041,91.0686,91.1771,1298883.4964168,0
+AGG.US,D,20140211,000000,90.973,91.0428,90.9372,90.989,1767665.0478791,0
+AGG.US,D,20140212,000000,90.8994,90.9182,90.7759,90.8605,845372.62480514,0
+AGG.US,D,20140213,000000,91.0158,91.0776,90.965,91.0338,920298.97972902,0
+AGG.US,D,20140214,000000,90.999,91.0428,90.9472,91.0338,839338.06507726,0
+AGG.US,D,20140218,000000,91.0238,91.1861,91.0069,91.0965,1113856.8051297,0
+AGG.US,D,20140219,000000,91.2041,91.2867,90.999,91.0238,1068495.6754328,0
+AGG.US,D,20140220,000000,90.98,91.0238,90.8894,90.973,1058302.5016538,0
+AGG.US,D,20140221,000000,90.9282,91.0597,90.9182,91.0597,467967.10181354,0
+AGG.US,D,20140224,000000,91.0597,91.0597,90.965,90.973,992564.06268105,0
+AGG.US,D,20140225,000000,91.1045,91.2499,91.1045,91.2229,641792.34873308,0
+AGG.US,D,20140226,000000,91.2678,91.4072,91.2319,91.4072,730450.86703175,0
+AGG.US,D,20140227,000000,91.433,91.5267,91.4162,91.4978,744429.07253223,0
+AGG.US,D,20140228,000000,91.4252,91.4898,91.3435,91.443,1881623.7264748,0
+AGG.US,D,20140303,000000,91.5635,91.7059,91.5168,91.6801,2994006.2873574,0
+AGG.US,D,20140304,000000,91.6004,91.6004,91.3435,91.3704,1126843.8123523,0
+AGG.US,D,20140305,000000,91.2579,91.4072,91.2409,91.3972,3370296.084628,0
+AGG.US,D,20140306,000000,91.1961,91.2579,91.1423,91.2041,814382.36375626,0
+AGG.US,D,20140307,000000,90.9472,91.0238,90.9282,90.9562,829075.59780163,0
+AGG.US,D,20140310,000000,90.973,91.0238,90.9472,90.9562,1037183.0489866,0
+AGG.US,D,20140311,000000,90.999,91.0238,90.9372,90.9472,2434882.0843524,0
+AGG.US,D,20140312,000000,91.1234,91.1702,91.0597,91.1523,1114607.9868032,0
+AGG.US,D,20140313,000000,91.0338,91.443,91.0158,91.3783,780867.40922162,0
+AGG.US,D,20140314,000000,91.4978,91.5267,91.3514,91.3514,876506.49411515,0
+AGG.US,D,20140317,000000,91.3335,91.3783,91.2579,91.2957,698098.83813614,0
+AGG.US,D,20140318,000000,91.3046,91.3882,91.2777,91.3882,672053.52168704,0
+AGG.US,D,20140319,000000,91.3783,91.3783,90.9182,90.989,829463.2396813,0
+AGG.US,D,20140320,000000,90.9372,90.999,90.9093,90.9372,1300438.0809498,0
+AGG.US,D,20140321,000000,90.989,91.1045,90.9472,91.0517,893957.40847551,0
+AGG.US,D,20140324,000000,91.0428,91.2041,90.973,91.1961,842248.39193554,0
+AGG.US,D,20140325,000000,91.1423,91.2579,91.0865,91.0965,1627816.7121384,0
+AGG.US,D,20140326,000000,91.1961,91.3783,91.1702,91.3783,701747.29137152,0
+AGG.US,D,20140327,000000,91.2957,91.452,91.2777,91.443,1535176.3284177,0
+AGG.US,D,20140328,000000,91.471,91.471,91.2678,91.3235,1022761.9676598,0
+AGG.US,D,20140331,000000,91.2579,91.3783,91.1861,91.3335,1715866.652771,0
+AGG.US,D,20140401,000000,91.2867,91.2957,91.1861,91.1861,896296.31505002,0
+AGG.US,D,20140402,000000,91.0158,91.1423,90.999,91.0238,1827458.3056921,0
+AGG.US,D,20140403,000000,91.1135,91.1861,91.0517,91.0965,1328776.108309,0
+AGG.US,D,20140404,000000,91.2867,91.443,91.2777,91.3783,1230759.9552051,0
+AGG.US,D,20140407,000000,91.5168,91.6193,91.471,91.5168,801401.38205504,0
+AGG.US,D,20140408,000000,91.5436,91.689,91.5068,91.6283,1693232.7857138,0
+AGG.US,D,20140409,000000,91.5635,91.7348,91.5068,91.6372,1376446.0169732,0
+AGG.US,D,20140410,000000,91.7059,91.9548,91.689,91.8443,1218677.7804529,0
+AGG.US,D,20140411,000000,92.0326,92.0425,91.8892,91.908,1378360.1242858,0
+AGG.US,D,20140414,000000,91.908,91.9648,91.8892,91.935,1182688.3451113,0
+AGG.US,D,20140415,000000,91.917,92.0783,91.8792,91.945,1700773.7258031,0
+AGG.US,D,20140416,000000,91.8892,92.0046,91.8443,92.0046,2648356.2666383,0
+AGG.US,D,20140417,000000,91.9748,91.9957,91.6541,91.7249,1489440.6121376,0
+AGG.US,D,20140421,000000,91.7876,91.8075,91.6711,91.7149,1200872.3645809,0
+AGG.US,D,20140422,000000,91.6541,91.6979,91.6093,91.6979,1220415.1391364,0
+AGG.US,D,20140423,000000,91.7607,91.8622,91.7348,91.7876,879749.22890652,0
+AGG.US,D,20140424,000000,91.7249,91.8712,91.7149,91.8712,582615.70261472,0
+AGG.US,D,20140425,000000,91.908,92.0146,91.8712,91.8792,577556.27310747,0
+AGG.US,D,20140428,000000,91.8792,91.935,91.7776,91.8344,617194.16168452,0
+AGG.US,D,20140429,000000,91.7776,91.8892,91.7607,91.8712,1012624.0278274,0
+AGG.US,D,20140430,000000,91.935,92.0694,91.8712,92.0514,1548483.6925305,0
+AGG.US,D,20140501,000000,92.0425,92.3213,92.0425,92.1999,2033609.4709144,0
+AGG.US,D,20140502,000000,92.0604,92.399,92.0146,92.3024,1265882.7197123,0
+AGG.US,D,20140505,000000,92.3392,92.3572,92.2087,92.2635,1484589.0631202,0
+AGG.US,D,20140506,000000,92.3123,92.3482,92.2536,92.3392,926201.98223867,0
+AGG.US,D,20140507,000000,92.3213,92.4169,92.2536,92.3392,782722.26557333,0
+AGG.US,D,20140508,000000,92.399,92.5095,92.3024,92.409,2381954.9082268,0
+AGG.US,D,20140509,000000,92.3671,92.4368,92.2835,92.3123,956823.68222579,0
+AGG.US,D,20140512,000000,92.2635,92.2735,92.1899,92.2347,556730.06248393,0
+AGG.US,D,20140513,000000,92.3761,92.4169,92.3392,92.399,679861.5932271,0
+AGG.US,D,20140514,000000,92.5174,92.7107,92.5174,92.6619,1555800.6840728,0
+AGG.US,D,20140515,000000,92.8441,92.9746,92.7853,92.864,2835785.1324752,0
+AGG.US,D,20140516,000000,92.7763,92.8899,92.7285,92.7565,657690.6870676,0
+AGG.US,D,20140519,000000,92.8809,92.9188,92.7107,92.7197,1113489.2483215,0
+AGG.US,D,20140520,000000,92.7197,92.854,92.7197,92.7664,1297551.8561773,0
+AGG.US,D,20140521,000000,92.7107,92.7385,92.6529,92.7285,946932.78877265,0
+AGG.US,D,20140522,000000,92.7007,92.7385,92.634,92.6817,746175.46949792,0
+AGG.US,D,20140523,000000,92.7385,92.8053,92.7007,92.7853,512675.46668717,0
+AGG.US,D,20140527,000000,92.8053,92.872,92.6718,92.872,897742.44019699,0
+AGG.US,D,20140528,000000,93.0104,93.1667,92.9556,93.1309,814921.64792565,0
+AGG.US,D,20140529,000000,93.1955,93.2733,93.0542,93.0841,1155261.1757439,0
+AGG.US,D,20140530,000000,93.0352,93.1577,92.9746,93.1577,6539004.3322753,0
+AGG.US,D,20140602,000000,93.0164,93.0841,92.8441,92.8809,3316872.8072368,0
+AGG.US,D,20140603,000000,92.7853,92.8053,92.5832,92.625,1015845.6732937,0
+AGG.US,D,20140604,000000,92.6619,92.6619,92.5364,92.5981,1698674.8358328,0
+AGG.US,D,20140605,000000,92.6071,92.7485,92.5742,92.7107,756074.39697965,0
+AGG.US,D,20140606,000000,92.854,92.872,92.6619,92.6619,986356.77133839,0
+AGG.US,D,20140609,000000,92.625,92.6529,92.5643,92.5832,1331680.4096459,0
+AGG.US,D,20140610,000000,92.4816,92.5464,92.4438,92.4438,967301.05976632,0
+AGG.US,D,20140611,000000,92.5364,92.5832,92.4628,92.5174,1376095.5324758,0
+AGG.US,D,20140612,000000,92.5464,92.7664,92.5006,92.6817,1438429.5518317,0
+AGG.US,D,20140613,000000,92.5553,92.6817,92.5274,92.6619,1223045.2792475,0
+AGG.US,D,20140616,000000,92.6529,92.7285,92.5981,92.6071,1537982.2129042,0
+AGG.US,D,20140617,000000,92.5643,92.5922,92.4368,92.4438,989707.96551578,0
+AGG.US,D,20140618,000000,92.5364,92.6817,92.4628,92.6817,592691.37872553,0
+AGG.US,D,20140619,000000,92.7664,92.7953,92.5006,92.5553,810749.97857806,0
+AGG.US,D,20140620,000000,92.5364,92.7107,92.5364,92.7107,811455.96884078,0
+AGG.US,D,20140623,000000,92.7565,92.7853,92.625,92.625,657618.38081026,0
+AGG.US,D,20140624,000000,92.7763,92.8132,92.6619,92.7953,870397.61962276,0
+AGG.US,D,20140625,000000,92.9376,93.0104,92.864,92.9188,838538.67923212,0
+AGG.US,D,20140626,000000,92.9844,93.1309,92.9844,93.1139,791627.98627009,0
+AGG.US,D,20140627,000000,93.1488,93.1857,93.0741,93.1139,785147.53795522,0
+AGG.US,D,20140630,000000,93.1577,93.1857,93.0841,93.1229,1230050.9521817,0
+AGG.US,D,20140701,000000,93.0352,93.104,92.9844,93.0024,1217992.8795153,0
+AGG.US,D,20140702,000000,92.8809,92.8899,92.6619,92.6619,1620209.4913132,0
+AGG.US,D,20140703,000000,92.5464,92.634,92.4816,92.6071,744142.86026357,0
+AGG.US,D,20140707,000000,92.6529,92.7107,92.6071,92.625,1469918.926907,0
+AGG.US,D,20140708,000000,92.7953,92.9188,92.7953,92.8252,2373870.6669538,0
+AGG.US,D,20140709,000000,92.8132,92.9746,92.7385,92.8998,921298.21203543,0
+AGG.US,D,20140710,000000,93.104,93.1139,92.9466,92.9466,928325.97854829,0
+AGG.US,D,20140711,000000,93.0841,93.1577,93.0642,93.0841,711719.52936417,0
+AGG.US,D,20140714,000000,93.0352,93.0542,92.9376,93.0024,833247.26714921,0
+AGG.US,D,20140715,000000,92.9278,93.0841,92.854,92.8809,774310.63763511,0
+AGG.US,D,20140716,000000,92.9466,92.9844,92.8998,92.9556,851018.53839977,0
+AGG.US,D,20140717,000000,93.1309,93.2375,93.0442,93.2055,1358616.4990153,0
+AGG.US,D,20140718,000000,93.1667,93.1955,93.104,93.1309,637602.60282116,0
+AGG.US,D,20140721,000000,93.2155,93.3011,93.1577,93.1577,686913.46182575,0
+AGG.US,D,20140722,000000,93.2375,93.3011,93.1667,93.2912,850002.2337826,0
+AGG.US,D,20140723,000000,93.338,93.3848,93.2653,93.3011,834896.25151819,0
+AGG.US,D,20140724,000000,93.1955,93.1955,93.0442,93.0442,1000950.5842799,0
+AGG.US,D,20140725,000000,93.2255,93.2473,93.1577,93.1955,593764.92579644,0
+AGG.US,D,20140728,000000,93.2335,93.2832,93.1577,93.2155,789374.44124939,0
+AGG.US,D,20140729,000000,93.3011,93.3569,93.2055,93.3011,3491799.7203272,0
+AGG.US,D,20140730,000000,93.1488,93.1767,92.9556,93.0024,1460247.9649867,0
+AGG.US,D,20140731,000000,92.854,93.0164,92.8341,92.8809,1250725.5205156,0
+AGG.US,D,20140801,000000,93.0164,93.2473,92.8998,93.2055,1246095.911538,0
+AGG.US,D,20140804,000000,93.2563,93.3201,93.1955,93.1955,1752545.0060646,0
+AGG.US,D,20140805,000000,93.1955,93.2563,93.0741,93.1955,2195319.4027137,0
+AGG.US,D,20140806,000000,93.3011,93.3101,93.1857,93.1955,829754.47321784,0
+AGG.US,D,20140807,000000,93.2473,93.4326,93.1857,93.3748,1459274.8432732,0
+AGG.US,D,20140808,000000,93.4874,93.6208,93.3848,93.4136,1567829.6333855,0
+AGG.US,D,20140811,000000,93.4326,93.4973,93.3848,93.4236,1911713.1720675,0
+AGG.US,D,20140812,000000,93.4574,93.4574,93.3469,93.3748,1025603.0010215,0
+AGG.US,D,20140813,000000,93.4574,93.564,93.4236,93.555,4064426.1126386,0
+AGG.US,D,20140814,000000,93.6387,93.6626,93.5352,93.6108,1256046.0559521,0
+AGG.US,D,20140815,000000,93.6477,94.036,93.5919,93.8399,3035949.942141,0
+AGG.US,D,20140818,000000,93.7611,93.7811,93.6108,93.6477,1667566.0728622,0
+AGG.US,D,20140819,000000,93.7323,93.7711,93.4973,93.5062,2131567.3773109,0
+AGG.US,D,20140820,000000,93.5352,93.5352,93.3948,93.4236,1088140.883853,0
+AGG.US,D,20140821,000000,93.4973,93.5919,93.4674,93.573,907983.81814755,0
+AGG.US,D,20140822,000000,93.5252,93.6009,93.3848,93.555,938823.4411603,0
+AGG.US,D,20140825,000000,93.6009,93.6715,93.5162,93.6387,4066821.2574132,0
+AGG.US,D,20140826,000000,93.7065,93.7065,93.6009,93.6477,636131.37133483,0
+AGG.US,D,20140827,000000,93.7065,93.81,93.6815,93.7711,1013966.7148562,0
+AGG.US,D,20140828,000000,93.9056,93.9722,93.8399,93.9534,1315539.0419463,0
+AGG.US,D,20140829,000000,93.9334,94.0092,93.8886,93.9235,1724821.5818929,0
+AGG.US,D,20140902,000000,93.7233,93.7811,93.6297,93.6297,1202873.8419544,0
+AGG.US,D,20140903,000000,93.573,93.7413,93.555,93.7323,1532877.5919862,0
+AGG.US,D,20140904,000000,93.6208,93.7065,93.4973,93.6108,1529697.1209164,0
+AGG.US,D,20140905,000000,93.6208,93.7065,93.4973,93.555,933115.26384406,0
+AGG.US,D,20140908,000000,93.6626,93.7065,93.4674,93.4674,1046284.5991303,0
+AGG.US,D,20140909,000000,93.3948,93.4485,93.3201,93.338,805795.99569612,0
+AGG.US,D,20140910,000000,93.2335,93.2563,93.1857,93.2155,1138688.9832611,0
+AGG.US,D,20140911,000000,93.2563,93.3011,93.1309,93.1388,880553.63601951,0
+AGG.US,D,20140912,000000,93.0104,93.0542,92.9278,92.9556,1551514.5298177,0
+AGG.US,D,20140915,000000,93.0253,93.0741,92.9188,92.9376,1414980.2308721,0
+AGG.US,D,20140916,000000,93.0164,93.0841,92.9376,92.9376,994484.19551508,0
+AGG.US,D,20140917,000000,93.0542,93.1388,92.8252,92.8341,826524.79372294,0
+AGG.US,D,20140918,000000,92.8441,92.8899,92.7953,92.8441,826927.49940624,0
+AGG.US,D,20140919,000000,92.8899,93.0442,92.854,93.0024,1086715.8480311,0
+AGG.US,D,20140922,000000,93.1488,93.1857,93.0741,93.1309,692303.29075893,0
+AGG.US,D,20140923,000000,93.1857,93.2055,93.1309,93.1955,824166.80633052,0
+AGG.US,D,20140924,000000,93.3101,93.3101,93.1388,93.1488,977826.6414784,0
+AGG.US,D,20140925,000000,93.2335,93.329,93.2335,93.3011,1357814.1004095,0
+AGG.US,D,20140926,000000,93.3101,93.3201,93.1577,93.3011,2021162.7521146,0
+AGG.US,D,20140929,000000,93.3848,93.4485,93.3011,93.4037,8465391.6575703,0
+AGG.US,D,20140930,000000,93.4136,93.4874,93.3201,93.338,2729226.7984684,0
+AGG.US,D,20141001,000000,93.573,93.8687,93.573,93.8588,7705758.1859234,0
+AGG.US,D,20141002,000000,93.8886,93.9434,93.7065,93.7065,5631071.73106,0
+AGG.US,D,20141003,000000,93.6387,93.7143,93.573,93.6626,3416930.6078571,0
+AGG.US,D,20141006,000000,93.7513,93.8787,93.6715,93.7513,2503369.165358,0
+AGG.US,D,20141007,000000,93.9235,94.1356,93.8886,94.1117,2716381.3909997,0
+AGG.US,D,20141008,000000,94.1834,94.3935,93.9802,94.3845,2890775.0454423,0
+AGG.US,D,20141009,000000,94.2789,94.3347,94.1545,94.1923,1753219.8644666,0
+AGG.US,D,20141010,000000,94.2391,94.3069,94.1545,94.2691,2023432.3651925,0
+AGG.US,D,20141013,000000,94.4024,94.5797,94.3069,94.5548,1281582.215839,0
+AGG.US,D,20141014,000000,94.7241,94.8017,94.525,94.7799,4104712.7490246,0
+AGG.US,D,20141015,000000,95.3395,96.1132,94.8505,94.9551,2654498.2814987,0
+AGG.US,D,20141016,000000,95.1523,95.2947,94.7619,94.8784,2091615.1573651,0
+AGG.US,D,20141017,000000,94.7331,94.8705,94.6375,94.7421,2409982.6212315,0
+AGG.US,D,20141020,000000,94.8974,94.9352,94.7918,94.8705,1771272.3267179,0
+AGG.US,D,20141021,000000,94.7709,94.8874,94.7151,94.7709,3062343.7345805,0
+AGG.US,D,20141022,000000,94.7241,94.7619,94.6375,94.7151,3708886.2027198,0
+AGG.US,D,20141023,000000,94.5976,94.5976,94.3845,94.4782,2173538.146941,0
+AGG.US,D,20141024,000000,94.515,94.5876,94.4024,94.515,1387049.9304641,0
+AGG.US,D,20141027,000000,94.525,94.5698,94.4403,94.5548,1251856.3100402,0
+AGG.US,D,20141028,000000,94.4592,94.496,94.3646,94.3935,1316655.7719209,0
+AGG.US,D,20141029,000000,94.3069,94.4124,94.1356,94.1834,1856107.6516593,0
+AGG.US,D,20141030,000000,94.3168,94.4403,94.3069,94.3447,2892604.7954547,0
+AGG.US,D,20141031,000000,94.2113,94.3447,94.1834,94.3447,3669175.0036319,0
+AGG.US,D,20141103,000000,94.2989,94.3069,94.046,94.1545,2658026.2243051,0
+AGG.US,D,20141104,000000,94.1734,94.3168,94.1445,94.1635,2732451.4566954,0
+AGG.US,D,20141105,000000,94.1266,94.2113,94.0738,94.2023,3143877.0737695,0
+AGG.US,D,20141106,000000,94.0092,94.1445,93.9902,94.026,1620448.5036638,0
+AGG.US,D,20141107,000000,94.0838,94.3646,94.0838,94.3646,1934907.4126193,0
+AGG.US,D,20141110,000000,94.3547,94.3646,94.1266,94.1266,986238.26941662,0
+AGG.US,D,20141111,000000,94.1356,94.1834,94.0738,94.1734,1325843.6878721,0
+AGG.US,D,20141112,000000,94.2113,94.3347,94.1356,94.1834,1308702.0836126,0
+AGG.US,D,20141113,000000,94.2213,94.2691,94.1356,94.2301,1002460.9816556,0
+AGG.US,D,20141114,000000,94.1545,94.3845,94.1187,94.3168,1249606.7820338,0
+AGG.US,D,20141117,000000,94.4024,94.4024,94.1923,94.2023,1633930.6078986,0
+AGG.US,D,20141118,000000,94.2889,94.3347,94.2391,94.2989,1535364.1238361,0
+AGG.US,D,20141119,000000,94.1187,94.3069,94.046,94.056,1585921.2615263,0
+AGG.US,D,20141120,000000,94.2889,94.3746,94.1635,94.2391,1346027.1762081,0
+AGG.US,D,20141121,000000,94.3646,94.4024,94.3069,94.3547,1508123.7456336,0
+AGG.US,D,20141124,000000,94.3069,94.4782,94.3069,94.3845,1578165.4111721,0
+AGG.US,D,20141125,000000,94.4024,94.6464,94.4024,94.6076,3712394.0604548,0
+AGG.US,D,20141126,000000,94.6753,94.7519,94.6653,94.6853,1404097.1348876,0
+AGG.US,D,20141128,000000,94.8406,94.993,94.8117,94.984,2413952.4356107,0
+AGG.US,D,20141201,000000,95.0288,95.2199,94.7709,94.7709,3266160.0102424,0
+AGG.US,D,20141202,000000,94.6853,94.6853,94.525,94.5698,1706885.6130562,0
+AGG.US,D,20141203,000000,94.5448,94.5797,94.4502,94.4782,2320924.4100103,0
+AGG.US,D,20141204,000000,94.5608,94.8017,94.496,94.7799,3486783.4737237,0
+AGG.US,D,20141205,000000,94.5797,94.6464,94.3447,94.3547,4039756.6235862,0
+AGG.US,D,20141208,000000,94.525,94.6952,94.3069,94.5976,1143197.077556,0
+AGG.US,D,20141209,000000,94.8306,94.9063,94.6554,94.7519,1397473.0783116,0
+AGG.US,D,20141210,000000,94.6952,94.965,94.6753,94.9252,1403224.4385315,0
+AGG.US,D,20141211,000000,94.8406,94.9063,94.7151,94.8874,1681667.8015523,0
+AGG.US,D,20141212,000000,95.1234,95.2757,94.965,95.1811,1991145.6127793,0
+AGG.US,D,20141215,000000,95.0198,95.1612,94.9252,94.9352,2951311.4509003,0
+AGG.US,D,20141216,000000,95.2199,95.2199,94.975,95.1523,1639820.5551118,0
+AGG.US,D,20141217,000000,95.1234,95.2947,94.9551,95.0288,2517759.1148239,0
+AGG.US,D,20141218,000000,94.8605,94.8974,94.7519,94.7918,2167341.9023877,0
+AGG.US,D,20141219,000000,94.7709,95.0198,94.7709,94.9551,2166452.1337208,0
+AGG.US,D,20141222,000000,95.0028,95.0856,94.9452,95.0766,4446476.3084112,0
+AGG.US,D,20141223,000000,94.965,95.0288,94.6076,94.6464,3241844.0184483,0
+AGG.US,D,20141224,000000,94.6952,94.7709,94.5448,94.7519,1067528.5792408,0
+AGG.US,D,20141226,000000,94.7799,94.9153,94.6853,94.8017,1302335.1159516,0
+AGG.US,D,20141229,000000,94.965,95.0477,94.8784,94.993,2546098.1464367,0
+AGG.US,D,20141230,000000,95.2299,95.2479,95.0198,95.0856,2396013.4540132,0
+AGG.US,D,20141231,000000,95.1333,95.2479,95.0955,95.1144,2887200.9069715,0
+AGG.US,D,20150102,000000,95.1712,95.4709,95.1712,95.3992,2419895.6082633,0
+AGG.US,D,20150105,000000,95.5386,95.7069,95.446,95.6163,3989769.9019262,0
+AGG.US,D,20150106,000000,95.8861,96.1978,95.8294,95.8782,4269723.6623226,0
+AGG.US,D,20150107,000000,95.8861,95.9479,95.688,95.8682,4612810.8279202,0
+AGG.US,D,20150108,000000,95.7835,95.7835,95.5874,95.7069,2561048.469397,0
+AGG.US,D,20150109,000000,95.8294,96.0444,95.6741,95.9389,1531144.2503169,0
+AGG.US,D,20150112,000000,96.0346,96.15,95.9867,96.0246,2529650.481397,0
+AGG.US,D,20150113,000000,96.0544,96.1889,95.9389,96.0544,6410241.9517411,0
+AGG.US,D,20150114,000000,96.4368,96.4468,96.2377,96.2476,3523628.5331107,0
+AGG.US,D,20150115,000000,96.3133,96.6827,96.3133,96.6728,2412691.0931214,0
+AGG.US,D,20150116,000000,96.4647,96.5832,96.2476,96.3213,3177384.9985292,0
+AGG.US,D,20150120,000000,96.5234,96.5932,96.3691,96.4746,2384198.4107118,0
+AGG.US,D,20150121,000000,96.5434,96.5732,96.2277,96.3133,2338792.089604,0
+AGG.US,D,20150122,000000,96.4936,96.4936,96.159,96.2565,2350666.3838664,0
+AGG.US,D,20150123,000000,96.4468,96.5732,96.3591,96.4836,1777113.065506,0
+AGG.US,D,20150126,000000,96.5533,96.5533,96.2765,96.4468,3131898.3371354,0
+AGG.US,D,20150127,000000,96.7107,96.7107,96.3691,96.4069,1893915.790224,0
+AGG.US,D,20150128,000000,96.4836,96.9327,96.4547,96.7873,1537164.7504948,0
+AGG.US,D,20150129,000000,96.6728,96.7773,96.5732,96.7196,2029002.9597691,0
+AGG.US,D,20150130,000000,97.0392,97.1767,96.9516,97.0691,7239005.2266811,0
+AGG.US,D,20150202,000000,97.079,97.098,96.8929,97.0691,3227419.9243608,0
+AGG.US,D,20150203,000000,96.9894,96.9894,96.6827,96.6927,2098396.8817523,0
+AGG.US,D,20150204,000000,96.5732,96.8471,96.4647,96.8371,2257515.8393299,0
+AGG.US,D,20150205,000000,96.7196,96.7585,96.5234,96.6429,2785209.9182205,0
+AGG.US,D,20150206,000000,96.389,96.389,96.0932,96.1202,2925956.0566567,0
+AGG.US,D,20150209,000000,96.2665,96.3053,96.1032,96.1032,1993828.9783297,0
+AGG.US,D,20150210,000000,96.0346,96.1202,95.8961,95.9966,1470934.2272706,0
+AGG.US,D,20150211,000000,95.9578,96.0644,95.8493,95.9479,2084593.4163736,0
+AGG.US,D,20150212,000000,95.9867,96.159,95.9479,95.9678,2454846.6454092,0
+AGG.US,D,20150213,000000,96.0246,96.0444,95.8205,95.8682,1972181.2882824,0
+AGG.US,D,20150217,000000,95.7835,95.8393,95.3793,95.446,2361535.4203009,0
+AGG.US,D,20150218,000000,95.5188,95.8583,95.446,95.7347,1667317.0179758,0
+AGG.US,D,20150219,000000,95.7347,95.8682,95.5964,95.6462,1667958.7360097,0
+AGG.US,D,20150220,000000,95.7925,95.9578,95.5088,95.6641,2636308.2365076,0
+AGG.US,D,20150223,000000,95.8015,95.8861,95.7737,95.8583,1951433.4094377,0
+AGG.US,D,20150224,000000,95.8493,96.2665,95.6641,96.2377,2007511.9332794,0
+AGG.US,D,20150225,000000,96.2177,96.3133,96.1301,96.3133,2680859.9378236,0
+AGG.US,D,20150226,000000,96.2177,96.2765,95.9389,95.9966,2123688.0037671,0
+AGG.US,D,20150227,000000,96.1789,96.2277,95.9678,96.2177,4411401.7480757,0
+AGG.US,D,20150302,000000,96.1978,96.1978,95.7447,95.7447,9095384.0268055,0
+AGG.US,D,20150303,000000,95.7347,95.8583,95.6063,95.6063,4879343.7435499,0
+AGG.US,D,20150304,000000,95.7069,95.8015,95.5874,95.6641,1704415.1492634,0
+AGG.US,D,20150305,000000,95.7259,95.8294,95.5964,95.7169,1215134.7738429,0
+AGG.US,D,20150306,000000,95.3992,95.4082,94.975,95.0477,2161165.7429058,0
+AGG.US,D,20150309,000000,95.3992,95.4908,95.2479,95.3126,3144117.0903737,0
+AGG.US,D,20150310,000000,95.5386,95.6551,95.4709,95.5486,1971102.7199436,0
+AGG.US,D,20150311,000000,95.5188,95.8205,95.5188,95.7547,1351997.4637072,0
+AGG.US,D,20150312,000000,95.9578,95.9867,95.7169,95.8393,1634722.9639688,0
+AGG.US,D,20150313,000000,95.7347,95.8961,95.5586,95.6362,3733680.2192154,0
+AGG.US,D,20150316,000000,95.8861,95.9389,95.7169,95.8682,1506741.8927154,0
+AGG.US,D,20150317,000000,95.8861,95.9479,95.8294,95.8493,1642793.1456917,0
+AGG.US,D,20150318,000000,96.0544,96.5334,95.8682,96.5134,2305402.6667662,0
+AGG.US,D,20150319,000000,96.4069,96.4547,96.1689,96.1889,2226705.3396709,0
+AGG.US,D,20150320,000000,96.397,96.4836,96.3591,96.4746,4423871.5647076,0
+AGG.US,D,20150323,000000,96.5134,96.5434,96.397,96.4836,1293373.1570547,0
+AGG.US,D,20150324,000000,96.6031,96.7673,96.5134,96.7385,3054915.2708914,0
+AGG.US,D,20150325,000000,96.7873,96.8371,96.5632,96.5632,1860554.4864863,0
+AGG.US,D,20150326,000000,96.4647,96.5036,96.2078,96.2277,1589595.8253546,0
+AGG.US,D,20150327,000000,96.3591,96.4836,96.3392,96.3691,6474019.0834833,0
+AGG.US,D,20150330,000000,96.4836,96.4836,96.3392,96.4069,1512507.3124854,0
+AGG.US,D,20150331,000000,96.4268,96.5732,96.3591,96.5632,3413514.1371974,0
+AGG.US,D,20150401,000000,96.5533,96.7285,96.4647,96.6927,2224047.0804597,0
+AGG.US,D,20150402,000000,96.6827,96.6827,96.5234,96.5632,2032951.6848232,0
+AGG.US,D,20150406,000000,96.864,96.864,96.5134,96.623,1651221.8459407,0
+AGG.US,D,20150407,000000,96.5732,96.6827,96.4368,96.6429,1633079.0008677,0
+AGG.US,D,20150408,000000,96.6728,96.7017,96.5036,96.6529,1042037.6107647,0
+AGG.US,D,20150409,000000,96.6628,96.6728,96.3492,96.4069,1994590.202539,0
+AGG.US,D,20150410,000000,96.5632,96.5832,96.3791,96.4069,2372101.1721559,0
+AGG.US,D,20150413,000000,96.4069,96.5134,96.4069,96.5134,1097310.7232398,0
+AGG.US,D,20150414,000000,96.7873,96.8739,96.613,96.613,1335495.5689746,0
+AGG.US,D,20150415,000000,96.7585,96.7973,96.6628,96.7385,1496506.5402862,0
+AGG.US,D,20150416,000000,96.7873,96.7873,96.5434,96.6927,1154897.63595,0
+AGG.US,D,20150417,000000,96.6031,96.8839,96.5832,96.7673,1470389.9218334,0
+AGG.US,D,20150420,000000,96.7673,96.8171,96.5932,96.7017,1487952.3083405,0
+AGG.US,D,20150421,000000,96.6827,96.7107,96.5732,96.5932,1757126.4108705,0
+AGG.US,D,20150422,000000,96.5732,96.5732,96.2865,96.3213,1057532.2391623,0
+AGG.US,D,20150423,000000,96.3313,96.5533,96.3213,96.4647,1712372.8545861,0
+AGG.US,D,20150424,000000,96.6031,96.6827,96.5533,96.623,966735.665004,0
+AGG.US,D,20150427,000000,96.633,96.6728,96.4836,96.6529,1841165.3627276,0
+AGG.US,D,20150428,000000,96.4836,96.5732,96.2954,96.2954,1848670.1496882,0
+AGG.US,D,20150429,000000,96.1132,96.1889,95.9678,96.1132,1515396.5500186,0
+AGG.US,D,20150430,000000,95.9578,96.159,95.8015,96.1132,3841000.781685,0
+AGG.US,D,20150501,000000,95.8961,96.0066,95.7547,95.8393,1563146.7989687,0
+AGG.US,D,20150504,000000,95.8961,95.9479,95.6262,95.6362,1902702.0047455,0
+AGG.US,D,20150505,000000,95.6979,95.7259,95.3594,95.5386,1706085.2229575,0
+AGG.US,D,20150506,000000,95.4709,95.4908,95.1523,95.2001,1803767.9638747,0
+AGG.US,D,20150507,000000,95.3693,95.5486,95.2947,95.446,2287800.1101161,0
+AGG.US,D,20150508,000000,95.8583,95.909,95.7169,95.7925,2227174.32609,0
+AGG.US,D,20150511,000000,95.5286,95.5675,95.1144,95.1333,3437975.7457598,0
+AGG.US,D,20150512,000000,95.0477,95.2947,94.965,95.1234,1606646.0425389,0
+AGG.US,D,20150513,000000,95.4281,95.438,95.0198,95.1144,2812316.7306976,0
+AGG.US,D,20150514,000000,95.1901,95.3205,95.1234,95.2757,2069723.4336992,0
+AGG.US,D,20150515,000000,95.4808,95.7259,95.3992,95.7069,1206512.252654,0
+AGG.US,D,20150518,000000,95.446,95.5188,95.2947,95.3126,995023.47968447,0
+AGG.US,D,20150519,000000,95.0198,95.2479,94.965,94.975,1917075.8861542,0
+AGG.US,D,20150520,000000,95.1234,95.2299,95.0198,95.1144,1824648.4041912,0
+AGG.US,D,20150521,000000,95.1901,95.446,95.1901,95.4281,3055223.5767387,0
+AGG.US,D,20150522,000000,95.3693,95.3793,95.1612,95.3205,1251923.5950296,0
+AGG.US,D,20150526,000000,95.3305,95.6063,95.2857,95.5675,3196277.0167686,0
+AGG.US,D,20150527,000000,95.5675,95.6979,95.4181,95.6741,1023516.1620941,0
+AGG.US,D,20150528,000000,95.6462,95.7259,95.5586,95.6362,1496115.8856458,0
+AGG.US,D,20150529,000000,95.688,95.8015,95.5874,95.6741,3202311.5764965,0
+AGG.US,D,20150601,000000,95.5774,95.7069,95.3046,95.3893,4974976.8029219,0
+AGG.US,D,20150602,000000,95.1811,95.2001,94.9551,95.0028,2104377.2117871,0
+AGG.US,D,20150603,000000,94.7918,94.8207,94.506,94.6275,3923940.0758781,0
+AGG.US,D,20150604,000000,94.7051,94.9551,94.7051,94.8406,2193343.0316794,0
+AGG.US,D,20150605,000000,94.4692,94.6175,94.3646,94.3935,1861314.706442,0
+AGG.US,D,20150608,000000,94.5876,94.6275,94.496,94.5448,1482730.1897542,0
+AGG.US,D,20150609,000000,94.4403,94.488,94.1923,94.2691,1387282.9172933,0
+AGG.US,D,20150610,000000,94.1187,94.1734,93.9434,94.018,1714441.6169491,0
+AGG.US,D,20150611,000000,94.2023,94.5448,94.1545,94.5448,1770073.2479503,0
+AGG.US,D,20150612,000000,94.515,94.7151,94.3646,94.4214,1570337.2545606,0
+AGG.US,D,20150615,000000,94.7709,94.7709,94.4692,94.5448,1915928.0243188,0
+AGG.US,D,20150616,000000,94.6554,94.7051,94.515,94.7051,1505836.0559914,0
+AGG.US,D,20150617,000000,94.6653,94.7151,94.3069,94.7151,2179312.6049932,0
+AGG.US,D,20150618,000000,94.6375,94.6853,94.4592,94.6853,3354044.2490353,0
+AGG.US,D,20150619,000000,94.8974,95.0288,94.8505,94.984,2354984.6742358,0
+AGG.US,D,20150622,000000,94.7619,94.8117,94.4782,94.506,1349482.8127572,0
+AGG.US,D,20150623,000000,94.2789,94.4782,94.2213,94.2889,1539443.4018548,0
+AGG.US,D,20150624,000000,94.3646,94.515,94.3069,94.4314,1756462.5992579,0
+AGG.US,D,20150625,000000,94.4214,94.4403,94.2591,94.3258,1404897.5249863,0
+AGG.US,D,20150626,000000,94.1635,94.1834,94.0002,94.0928,1212791.8502541,0
+AGG.US,D,20150629,000000,94.4403,94.7519,94.2491,94.6653,3769657.6035142,0
+AGG.US,D,20150630,000000,94.4502,94.8117,94.4502,94.6076,2482673.507699,0
+AGG.US,D,20150701,000000,94.3935,94.4403,94.2391,94.3646,6674041.2891417,0
+AGG.US,D,20150702,000000,94.5349,94.6464,94.488,94.496,1141191.5831682,0
+AGG.US,D,20150706,000000,94.8784,94.984,94.6653,94.8605,1271185.1785844,0
+AGG.US,D,20150707,000000,95.0955,95.3395,94.965,94.975,2871211.1815616,0
+AGG.US,D,20150708,000000,95.1333,95.3205,95.0198,95.21,3319149.4500896,0
+AGG.US,D,20150709,000000,95.0676,95.0676,94.8505,94.8705,2217662.0362343,0
+AGG.US,D,20150710,000000,94.5608,94.6275,94.3547,94.4403,2482476.6739985,0
+AGG.US,D,20150713,000000,94.3168,94.4314,94.2301,94.3069,2223969.7529345,0
+AGG.US,D,20150714,000000,94.488,94.5548,94.3845,94.4592,1653865.0413482,0
+AGG.US,D,20150715,000000,94.4214,94.7519,94.4214,94.7241,2043929.1806437,0
+AGG.US,D,20150716,000000,94.5548,94.8207,94.5548,94.8117,1485517.9976764,0
+AGG.US,D,20150717,000000,94.7619,94.8784,94.7519,94.8207,1029890.1595301,0
+AGG.US,D,20150720,000000,94.7051,94.7519,94.5976,94.6464,1428493.4669677,0
+AGG.US,D,20150721,000000,94.5876,94.8705,94.5608,94.8117,1367109.4714931,0
+AGG.US,D,20150722,000000,94.8605,94.984,94.8505,94.8605,1262003.2881547,0
+AGG.US,D,20150723,000000,94.8784,95.1234,94.8406,95.1144,1171822.3214375,0
+AGG.US,D,20150724,000000,95.2001,95.21,95.0477,95.0955,1368140.8399139,0
+AGG.US,D,20150727,000000,95.2199,95.3126,95.1811,95.2299,3058812.7790132,0
+AGG.US,D,20150728,000000,95.1045,95.1901,95.0676,95.1234,2149276.3848398,0
+AGG.US,D,20150729,000000,95.0676,95.0955,94.9551,95.0477,2608579.791068,0
+AGG.US,D,20150730,000000,95.0576,95.1234,94.965,95.0477,2247724.3669806,0
+AGG.US,D,20150731,000000,95.3893,95.456,95.3126,95.446,2391488.2874075,0
+AGG.US,D,20150803,000000,95.446,95.688,95.3494,95.5486,2936110.0645463,0
+AGG.US,D,20150804,000000,95.5088,95.5774,95.2479,95.2579,1900837.105858,0
+AGG.US,D,20150805,000000,95.1234,95.2579,94.9452,95.0676,2687101.3737878,0
+AGG.US,D,20150806,000000,95.1144,95.2757,95.0856,95.1901,1188830.3599716,0
+AGG.US,D,20150807,000000,95.3126,95.438,95.21,95.3594,2467459.0660487,0
+AGG.US,D,20150810,000000,95.3205,95.3395,95.0477,95.2389,1466023.4272923,0
+AGG.US,D,20150811,000000,95.5675,95.7259,95.438,95.5675,1760437.434905,0
+AGG.US,D,20150812,000000,95.6979,95.8493,95.5088,95.5088,1790792.0034413,0
+AGG.US,D,20150813,000000,95.5088,95.5188,95.2857,95.2947,1799840.3281457,0
+AGG.US,D,20150814,000000,95.2947,95.3992,95.2001,95.2479,2164798.128084,0
+AGG.US,D,20150817,000000,95.4908,95.5486,95.3594,95.4181,1588325.4445832,0
+AGG.US,D,20150818,000000,95.3494,95.3992,95.2199,95.2389,899293.00771569,0
+AGG.US,D,20150819,000000,95.2199,95.6262,95.1433,95.5486,2501928.0614788,0
+AGG.US,D,20150820,000000,95.7259,95.7835,95.5964,95.7169,1231725.0428901,0
+AGG.US,D,20150821,000000,95.8205,95.9778,95.7169,95.8861,2798065.3682249,0
+AGG.US,D,20150824,000000,96.1032,96.3691,95.7169,95.8583,6229862.9459958,0
+AGG.US,D,20150825,000000,95.8393,95.8393,95.3046,95.6063,4660658.489467,0
+AGG.US,D,20150826,000000,95.2579,95.5586,95.0676,95.1333,4573973.3294418,0
+AGG.US,D,20150827,000000,95.1333,95.3594,95.1144,95.2757,4626995.909657,0
+AGG.US,D,20150828,000000,95.4998,95.5188,95.1144,95.1811,5467645.5299022,0
+AGG.US,D,20150831,000000,95.438,95.5188,95.0856,95.1045,4747347.6665065,0
+AGG.US,D,20150901,000000,95.2857,95.4908,95.1712,95.3992,3869570.7916199,0
+AGG.US,D,20150902,000000,95.3126,95.4281,95.21,95.2757,3933569.863402,0
+AGG.US,D,20150903,000000,95.438,95.4998,95.2667,95.4181,2211460.7704132,0
+AGG.US,D,20150904,000000,95.5586,95.6979,95.3992,95.6362,1997642.1291513,0
+AGG.US,D,20150908,000000,95.3395,95.4181,95.3046,95.3893,2434543.6508978,0
+AGG.US,D,20150909,000000,95.1811,95.456,95.1045,95.4281,3304334.7013617,0
+AGG.US,D,20150910,000000,95.3793,95.3893,95.21,95.3205,2930585.6656341,0
+AGG.US,D,20150911,000000,95.4281,95.5386,95.3893,95.438,2287457.6596472,0
+AGG.US,D,20150914,000000,95.5486,95.5675,95.4181,95.4709,1763935.2501042,0
+AGG.US,D,20150915,000000,95.3793,95.3793,94.9452,95.0198,1761191.6293392,0
+AGG.US,D,20150916,000000,95.0098,95.0676,94.8705,94.9551,2068497.240085,0
+AGG.US,D,20150917,000000,94.9252,95.5586,94.8605,95.5586,2234656.0152184,0
+AGG.US,D,20150918,000000,95.6262,95.7547,95.5188,95.6462,5154666.8907154,0
+AGG.US,D,20150921,000000,95.5386,95.5386,95.2757,95.3693,2657955.9265549,0
+AGG.US,D,20150922,000000,95.5586,95.7547,95.4998,95.6163,2336826.7653592,0
+AGG.US,D,20150923,000000,95.6551,95.6551,95.4808,95.5286,1785177.2217075,0
+AGG.US,D,20150924,000000,95.8493,95.8682,95.6063,95.6641,3085561.0729643,0
+AGG.US,D,20150925,000000,95.5286,95.5964,95.4082,95.4908,1400402.4859878,0
+AGG.US,D,20150928,000000,95.5586,95.7737,95.4908,95.7347,2153498.2668661,0
+AGG.US,D,20150929,000000,95.8015,95.9389,95.7347,95.8861,1721877.1104131,0
+AGG.US,D,20150930,000000,95.8294,95.9678,95.8015,95.919,3567295.4870278,0
+AGG.US,D,20151001,000000,96.0246,96.159,95.9966,96.0066,4876275.7488804,0
+AGG.US,D,20151002,000000,96.3213,96.5732,96.1889,96.2665,4053051.9366562,0
+AGG.US,D,20151005,000000,96.15,96.1789,95.919,95.929,5252249.2062752,0
+AGG.US,D,20151006,000000,96.0166,96.1889,95.919,96.159,5719012.2080531,0
+AGG.US,D,20151007,000000,96.0932,96.1789,96.0246,96.1032,2262201.6865076,0
+AGG.US,D,20151008,000000,96.1889,96.1889,95.8583,95.9678,2325381.287373,0
+AGG.US,D,20151009,000000,95.8682,96.0166,95.8015,95.8782,3690660.0046001,0
+AGG.US,D,20151012,000000,96.0246,96.159,95.8782,96.1401,1447293.0938784,0
+AGG.US,D,20151013,000000,96.2277,96.2277,96.0346,96.15,1711126.5759004,0
+AGG.US,D,20151014,000000,96.3053,96.4936,96.2177,96.4836,4462212.9619202,0
+AGG.US,D,20151015,000000,96.389,96.4936,96.2665,96.3492,2332457.2580574,0
+AGG.US,D,20151016,000000,96.3691,96.397,96.2476,96.2476,1859187.6973716,0
+AGG.US,D,20151019,000000,96.2565,96.3691,96.159,96.3492,1750815.6814097,0
+AGG.US,D,20151020,000000,96.2565,96.2565,96.0932,96.1689,2059260.1157087,0
+AGG.US,D,20151021,000000,96.2177,96.4069,96.2177,96.389,1458008.479516,0
+AGG.US,D,20151022,000000,96.3691,96.4936,96.3053,96.397,2596402.2122262,0
+AGG.US,D,20151023,000000,96.2665,96.2665,96.1889,96.2277,2552036.2978214,0
+AGG.US,D,20151026,000000,96.3213,96.3691,96.2277,96.2765,1758006.1370016,0
+AGG.US,D,20151027,000000,96.4836,96.4836,96.3492,96.4169,2306220.1291756,0
+AGG.US,D,20151028,000000,96.4368,96.4936,96.1032,96.15,1894888.9119375,0
+AGG.US,D,20151029,000000,95.8861,95.9678,95.6979,95.7259,2661424.6184005,0
+AGG.US,D,20151030,000000,95.7547,96.0066,95.7169,95.9966,12064822.254721,0
+AGG.US,D,20151102,000000,95.8493,95.9479,95.7547,95.7925,9163704.4017178,0
+AGG.US,D,20151103,000000,95.7259,95.7737,95.5675,95.5964,3453345.8467143,0
+AGG.US,D,20151104,000000,95.688,95.7637,95.4998,95.5964,4032969.8779312,0
+AGG.US,D,20151105,000000,95.6462,95.6641,95.3893,95.5486,2488514.2464871,0
+AGG.US,D,20151106,000000,95.1712,95.2001,95.0198,95.0676,2082660.2282431,0
+AGG.US,D,20151109,000000,94.9153,95.1712,94.8974,95.0098,14621249.14917,0
+AGG.US,D,20151110,000000,95.1045,95.2857,95.0288,95.1901,5957565.6148496,0
+AGG.US,D,20151111,000000,95.1333,95.1811,95.0576,95.0576,1825259.9946179,0
+AGG.US,D,20151112,000000,95.1612,95.2579,95.0388,95.1523,3926024.9062984,0
+AGG.US,D,20151113,000000,95.2857,95.3793,95.2579,95.3395,4307970.6596993,0
+AGG.US,D,20151116,000000,95.4181,95.4908,95.3494,95.4281,3786449.7275298,0
+AGG.US,D,20151117,000000,95.2947,95.5586,95.2299,95.5088,2802037.1911113,0
+AGG.US,D,20151118,000000,95.438,95.4998,95.3395,95.4281,2222234.4027581,0
+AGG.US,D,20151119,000000,95.6741,95.6741,95.4709,95.4808,4818671.7638595,0
+AGG.US,D,20151120,000000,95.5486,95.5964,95.3893,95.4082,2316041.7291321,0
+AGG.US,D,20151123,000000,95.438,95.5386,95.3594,95.438,2249439.6320855,0
+AGG.US,D,20151124,000000,95.5286,95.5774,95.446,95.5286,1520044.2355604,0
+AGG.US,D,20151125,000000,95.5486,95.6163,95.4808,95.5774,1331066.810712,0
+AGG.US,D,20151127,000000,95.6262,95.6462,95.5486,95.5486,1076960.5288104,0
+AGG.US,D,20151130,000000,95.6063,95.6462,95.5486,95.5874,2728840.1608423,0
+AGG.US,D,20151201,000000,95.3395,95.6163,95.2389,95.5964,4849737.3439264,0
+AGG.US,D,20151202,000000,95.5088,95.5586,95.3992,95.4808,2803733.3753982,0
+AGG.US,D,20151203,000000,95.2199,95.2199,94.6853,94.7619,5275623.2082166,0
+AGG.US,D,20151204,000000,94.9063,95.1144,94.8705,95.0576,2484079.4627031,0
+AGG.US,D,20151207,000000,95.1144,95.3693,95.0477,95.21,2440470.7554933,0
+AGG.US,D,20151208,000000,95.3793,95.3893,95.1811,95.2479,2631845.3336235,0
+AGG.US,D,20151209,000000,95.1523,95.3693,95.0388,95.2479,3177384.9985292,0
+AGG.US,D,20151210,000000,95.3126,95.3126,95.1712,95.2299,2278588.0920791,0
+AGG.US,D,20151211,000000,95.4908,95.6362,95.3594,95.4808,2642657.1276043,0
+AGG.US,D,20151214,000000,95.3305,95.3693,95.0028,95.0098,3815883.3955385,0
+AGG.US,D,20151215,000000,94.9352,95.0198,94.7799,95.0198,3365115.1404382,0
+AGG.US,D,20151216,000000,94.965,95.0856,94.8017,94.8705,3354639.7714049,0
+AGG.US,D,20151217,000000,95.0576,95.1144,94.8784,94.984,6156452.0097155,0
+AGG.US,D,20151218,000000,95.1612,95.2667,95.0676,95.1901,4561044.5689264,0
+AGG.US,D,20151221,000000,95.2947,95.3395,95.0576,95.0955,3681145.7062374,0
+AGG.US,D,20151222,000000,95.0856,95.0955,94.965,95.0288,5131643.3732713,0
+AGG.US,D,20151223,000000,94.8705,95.0198,94.8705,95.0098,4097814.5312228,0
+AGG.US,D,20151224,000000,95.0028,95.0856,94.975,95.0477,1418782.3349044,0
+AGG.US,D,20151228,000000,95.0676,95.1612,95.0388,95.0477,4177651.686125,0
+AGG.US,D,20151229,000000,94.975,95.0288,94.7151,94.8306,3515798.3679919,0
+AGG.US,D,20151230,000000,94.7331,94.8705,94.6952,94.8117,4239233.5195537,0
+AGG.US,D,20151231,000000,94.9452,95.0676,94.8974,95.0477,3869712.3913739,0
+AGG.US,D,20160104,000000,95.1234,95.3126,94.984,95.0198,4193335.1141946,0
+AGG.US,D,20160105,000000,94.9452,95.1523,94.9452,95.0576,3104828.6820406,0
+AGG.US,D,20160106,000000,95.3494,95.4709,95.2479,95.438,3312883.9120396,0
+AGG.US,D,20160107,000000,95.4082,95.4808,95.2389,95.4281,2805044.9305662,0
+AGG.US,D,20160108,000000,95.5675,95.7069,95.3594,95.6551,4563877.5682595,0
+AGG.US,D,20160111,000000,95.3992,95.5874,95.3494,95.3594,3204414.4834811,0
+AGG.US,D,20160112,000000,95.446,95.8115,95.3693,95.5874,3770084.4112832,0
+AGG.US,D,20160113,000000,95.5964,95.909,95.5486,95.8294,3421323.212991,0
+AGG.US,D,20160114,000000,95.7835,95.8682,95.5774,95.7925,6047131.9783795,0
+AGG.US,D,20160115,000000,96.0544,96.0932,95.8205,95.919,3804627.721478,0
+AGG.US,D,20160119,000000,95.8393,95.9389,95.7169,95.8115,4782751.6220144,0
+AGG.US,D,20160120,000000,96.0744,96.15,95.8583,95.8861,4941941.8815958,0
+AGG.US,D,20160121,000000,96.0544,96.0544,95.7347,95.7547,8243564.0940535,0
+AGG.US,D,20160122,000000,95.7169,95.8393,95.5874,95.8294,3702229.0057759,0
+AGG.US,D,20160125,000000,95.929,95.9578,95.7637,95.7737,3732085.4645394,0
+AGG.US,D,20160126,000000,95.8782,95.9778,95.7637,95.8961,2958560.1531994,0
+AGG.US,D,20160127,000000,95.8861,95.9867,95.7169,95.919,1869247.3054253,0
+AGG.US,D,20160128,000000,95.9678,96.0744,95.8115,96.0066,2716012.829938,0
+AGG.US,D,20160129,000000,96.3313,96.389,96.1889,96.2765,9807892.8994791,0
+AGG.US,D,20160201,000000,96.2565,96.389,96.0444,96.1689,5115768.132769,0
+AGG.US,D,20160202,000000,96.3791,96.5036,96.2865,96.4547,5481716.1267315,0
+AGG.US,D,20160203,000000,96.397,96.7285,96.3492,96.4468,4193537.9734166,0
+AGG.US,D,20160204,000000,96.4746,96.5732,96.389,96.5434,2131773.2492936,0
+AGG.US,D,20160205,000000,96.389,96.5533,96.3053,96.4547,2443886.2218994,0
+AGG.US,D,20160208,000000,96.6827,96.9327,96.6031,96.8073,3195661.4093276,0
+AGG.US,D,20160209,000000,96.9795,96.9894,96.7385,96.7973,3428232.4775821,0
+AGG.US,D,20160210,000000,96.8839,97.0392,96.6927,97.0392,2629092.6745764,0
+AGG.US,D,20160211,000000,97.3957,97.4724,97.0492,97.098,3319375.4071438,0
+AGG.US,D,20160212,000000,96.9795,97.0094,96.6529,96.8371,3366034.0324587,0
+AGG.US,D,20160216,000000,96.6429,96.7017,96.5533,96.6031,2671484.2264541,0
+AGG.US,D,20160217,000000,96.5533,96.5732,96.3691,96.5533,2773922.1080456,0
+AGG.US,D,20160218,000000,96.6031,96.8739,96.5632,96.8371,3224931.3840037,0
+AGG.US,D,20160219,000000,96.864,96.9128,96.7285,96.855,2583530.6941646,0
+AGG.US,D,20160222,000000,96.8371,96.9416,96.7873,96.8839,2745652.3699294,0
+AGG.US,D,20160223,000000,96.7196,97.0392,96.623,96.9028,2650385.8631119,0
+AGG.US,D,20160224,000000,97.1378,97.3131,96.9028,96.9416,2804281.6978498,0
+AGG.US,D,20160225,000000,97.108,97.3031,97.0392,97.1677,2648351.2453704,0
+AGG.US,D,20160226,000000,96.9616,97.0194,96.864,97.0094,2344850.7514177,0
+AGG.US,D,20160229,000000,96.9894,97.1179,96.9706,97.108,4188218.4422336,0
+AGG.US,D,20160301,000000,97.1577,97.2753,96.7107,96.8171,4444834.3538173,0
+AGG.US,D,20160302,000000,96.7485,96.7673,96.6429,96.7285,2969482.4150733,0
+AGG.US,D,20160303,000000,96.7673,96.8929,96.6827,96.8371,4110412.8923123,0
+AGG.US,D,20160304,000000,96.7873,96.864,96.6031,96.6927,5047597.3916393,0
+AGG.US,D,20160307,000000,96.7017,96.7017,96.5533,96.6628,3194390.0243026,0
+AGG.US,D,20160308,000000,96.9994,97.088,96.8471,96.9028,2245245.8691593,0
+AGG.US,D,20160309,000000,96.8471,96.9416,96.7485,96.855,1661726.3383278,0
+AGG.US,D,20160310,000000,96.9327,97.0094,96.6927,96.9028,3200581.247588,0
+AGG.US,D,20160311,000000,96.9327,96.9894,96.7017,96.7285,2336477.2851153,0
+AGG.US,D,20160314,000000,96.7773,96.8839,96.7485,96.7673,2474377.3689219,0
+AGG.US,D,20160315,000000,96.9616,96.9795,96.6927,96.6927,1975735.3416819,0
+AGG.US,D,20160316,000000,96.7017,97.098,96.613,97.098,2136802.5511936,0
+AGG.US,D,20160317,000000,97.1767,97.333,97.1378,97.2941,4657699.9584372,0
+AGG.US,D,20160318,000000,97.3957,97.4814,97.3231,97.3768,2160712.8245438,0
+AGG.US,D,20160321,000000,97.2753,97.333,97.1478,97.1577,2435212.4837784,0
+AGG.US,D,20160322,000000,97.4634,97.4634,97.088,97.098,2289009.2314195,0
+AGG.US,D,20160323,000000,97.1866,97.3429,97.098,97.3131,3264326.2432158,0
+AGG.US,D,20160324,000000,97.4814,97.4814,97.2553,97.3231,3220629.1616915,0
+AGG.US,D,20160328,000000,97.3569,97.4913,97.2941,97.3957,3301660.3740934,0
+AGG.US,D,20160329,000000,97.5212,97.6855,97.4146,97.6456,2134219.6110006,0
+AGG.US,D,20160330,000000,97.6168,97.6755,97.5012,97.6068,3127941.5780528,0
+AGG.US,D,20160331,000000,97.6456,97.9275,97.6456,97.9036,7924246.6063057,0
+AGG.US,D,20160401,000000,97.8448,97.9573,97.6855,97.8349,6068569.7794298,0
+AGG.US,D,20160404,000000,97.9036,97.9673,97.8349,97.9175,3586509.8706645,0
+AGG.US,D,20160405,000000,98.2152,98.2451,98.0062,98.0648,3335786.9190548,0
+AGG.US,D,20160406,000000,98.0848,98.0848,97.9175,98.046,2289381.8094956,0
+AGG.US,D,20160407,000000,98.2451,98.3029,98.0648,98.2541,2118533.1701702,0
+AGG.US,D,20160408,000000,98.2641,98.2641,98.0978,98.1555,2617860.098348,0
+AGG.US,D,20160411,000000,98.1455,98.2252,98.055,98.2252,1940439.8455599,0
+AGG.US,D,20160412,000000,98.1356,98.1455,97.9474,98.0748,2240914.5234934,0
+AGG.US,D,20160413,000000,98.036,98.1953,97.9772,98.1176,1997866.0776984,0
+AGG.US,D,20160414,000000,98.055,98.0978,97.9374,97.9374,4061012.6547395,0
+AGG.US,D,20160415,000000,98.0848,98.2451,98.046,98.2152,1783734.1093213,0
+AGG.US,D,20160418,000000,98.1854,98.2152,98.0748,98.2053,2423884.5034604,0
+AGG.US,D,20160419,000000,98.2053,98.2641,98.0648,98.1953,2280064.3448333,0
+AGG.US,D,20160420,000000,98.2839,98.2939,97.9036,97.9573,2683089.3807586,0
+AGG.US,D,20160421,000000,97.8448,97.9175,97.7751,97.8349,3040701.065801,0
+AGG.US,D,20160422,000000,97.9474,98.016,97.8448,97.8448,4286001.6085083,0
+AGG.US,D,20160425,000000,97.8448,97.9036,97.7153,97.7243,3521762.6299696,0
+AGG.US,D,20160426,000000,97.8049,97.8049,97.5869,97.6855,2626680.4574909,0
+AGG.US,D,20160427,000000,97.8448,97.9772,97.6556,97.9772,2639068.9295834,0
+AGG.US,D,20160428,000000,97.9772,98.2152,97.9036,98.1754,10620338.058091,0
+AGG.US,D,20160429,000000,98.1077,98.1953,98.046,98.1654,5773427.6879757,0
+AGG.US,D,20160502,000000,98.2152,98.2152,98.016,98.1077,4005680.2913035,0
+AGG.US,D,20160503,000000,98.3517,98.4114,98.2252,98.2839,3431979.3476677,0
+AGG.US,D,20160504,000000,98.3715,98.3915,98.2351,98.3227,3291843.7954048,0
+AGG.US,D,20160505,000000,98.3815,98.6086,98.2739,98.5786,3390503.6750498,0
+AGG.US,D,20160506,000000,98.5786,98.5786,98.4313,98.4313,3064177.5016071,0
+AGG.US,D,20160509,000000,98.5688,98.5986,98.4712,98.501,2449725.9564339,0
+AGG.US,D,20160510,000000,98.52,98.5598,98.4512,98.5498,2371233.4970677,0
+AGG.US,D,20160511,000000,98.52,98.7061,98.4811,98.5498,2825653.2181642,0
+AGG.US,D,20160512,000000,98.3815,98.5598,98.3815,98.4512,2185288.9180137,0
+AGG.US,D,20160513,000000,98.5398,98.6763,98.491,98.6464,1703500.2742573,0
+AGG.US,D,20160516,000000,98.6384,98.6384,98.4413,98.4712,3532836.5341333,0
+AGG.US,D,20160517,000000,98.491,98.51,98.3327,98.3327,1994697.6576715,0
+AGG.US,D,20160518,000000,98.2541,98.2739,97.8448,97.9036,2142457.5030704,0
+AGG.US,D,20160519,000000,97.9673,98.055,97.9036,97.9673,3901917.7992477,0
+AGG.US,D,20160520,000000,98.036,98.1176,97.9374,98.036,2993279.2077697,0
+AGG.US,D,20160523,000000,98.036,98.0978,97.9275,98.016,2529623.3665505,0
+AGG.US,D,20160524,000000,98.055,98.055,97.8547,97.9573,1983576.5535899,0
+AGG.US,D,20160525,000000,98.036,98.046,97.9036,97.9772,3091807.5301964,0
+AGG.US,D,20160526,000000,98.1356,98.2053,98.055,98.1455,1820061.9781175,0
+AGG.US,D,20160527,000000,98.1654,98.1854,97.9772,98.1266,2439939.5053525,0
+AGG.US,D,20160531,000000,97.9115,98.2351,97.8737,98.1455,3797068.7048243,0
+AGG.US,D,20160601,000000,98.2839,98.3327,98.1266,98.1356,3309052.6846537,0
+AGG.US,D,20160602,000000,98.2541,98.4214,98.2541,98.3815,2265359.0597451,0
+AGG.US,D,20160603,000000,98.7957,98.9352,98.7659,98.9352,2486554.9477637,0
+AGG.US,D,20160606,000000,98.8017,98.8605,98.736,98.7957,3688441.6084545,0
+AGG.US,D,20160607,000000,98.8705,98.9451,98.8317,98.8804,2426540.7541643,0
+AGG.US,D,20160608,000000,98.9352,98.975,98.8515,98.9252,2416258.2018173,0
+AGG.US,D,20160609,000000,99.1383,99.1383,98.9949,99.0049,1736379.5362794,0
+AGG.US,D,20160610,000000,99.1781,99.2777,99.0886,99.1582,1539361.0530617,0
+AGG.US,D,20160613,000000,99.1981,99.2877,99.1682,99.2379,1868853.6380241,0
+AGG.US,D,20160614,000000,99.2877,99.3275,99.1881,99.1881,2105198.6912108,0
+AGG.US,D,20160615,000000,99.2877,99.4968,99.2578,99.3873,1948433.7040113,0
+AGG.US,D,20160616,000000,99.4868,99.6262,99.3673,99.437,2849458.044889,0
+AGG.US,D,20160617,000000,99.4271,99.437,99.2777,99.3773,3070676.0264862,0
+AGG.US,D,20160620,000000,99.1981,99.208,99.0886,99.1184,2299061.8096982,0
+AGG.US,D,20160621,000000,99.1881,99.1981,98.985,99.0348,2117570.0909925,0
+AGG.US,D,20160622,000000,99.0746,99.1482,98.985,99.1084,1950990.5336114,0
+AGG.US,D,20160623,000000,98.965,99.0646,98.8804,98.9153,1936305.3335946,0
+AGG.US,D,20160624,000000,99.666,99.7059,99.3773,99.447,4350914.5510429,0
+AGG.US,D,20160627,000000,99.855,99.9947,99.835,99.855,3395912.5848008,0
+AGG.US,D,20160628,000000,100.045,100.045,99.8949,99.9747,3320327.4395322,0
+AGG.US,D,20160629,000000,100.035,100.104,99.865,99.9049,3088734.514259,0
+AGG.US,D,20160630,000000,100.015,100.184,99.9148,100.084,4673134.3316204,0
+AGG.US,D,20160701,000000,100.403,100.443,100.234,100.333,5878003.6254269,0
+AGG.US,D,20160705,000000,100.692,100.762,100.532,100.612,5321901.2214269,0
+AGG.US,D,20160706,000000,100.742,100.811,100.602,100.791,3537222.1094922,0
+AGG.US,D,20160707,000000,100.662,100.821,100.582,100.732,3505542.9304913,0
+AGG.US,D,20160708,000000,100.732,100.901,100.662,100.881,3267757.7776791,0
+AGG.US,D,20160711,000000,100.831,100.851,100.592,100.612,4967100.4421389,0
+AGG.US,D,20160712,000000,100.473,100.473,100.194,100.313,2212699.0150703,0
+AGG.US,D,20160713,000000,100.483,100.542,100.413,100.443,2653451.8492742,0
+AGG.US,D,20160714,000000,100.214,100.383,100.204,100.353,3755872.2147,0
+AGG.US,D,20160715,000000,100.283,100.283,99.9348,99.9947,4055631.8640885,0
+AGG.US,D,20160718,000000,100.194,100.194,99.9248,100.035,1737202.0199567,0
+AGG.US,D,20160719,000000,100.184,100.224,100.084,100.214,2006715.5601949,0
+AGG.US,D,20160720,000000,100.134,100.154,100.015,100.124,2030827.6885135,0
+AGG.US,D,20160721,000000,99.9847,100.244,99.9348,100.214,3417104.3437255,0
+AGG.US,D,20160722,000000,100.094,100.313,100.064,100.234,2600186.2396941,0
+AGG.US,D,20160725,000000,100.283,100.283,100.114,100.114,1887128.0403154,0
+AGG.US,D,20160726,000000,100.283,100.283,100.035,100.114,3974681.9962261,0
+AGG.US,D,20160727,000000,100.224,100.413,100.154,100.403,3421313.1704553,0
+AGG.US,D,20160728,000000,100.333,100.433,100.263,100.403,2964985.3675677,0
+AGG.US,D,20160729,000000,100.542,100.692,100.433,100.682,4121846.3192555,0
+AGG.US,D,20160801,000000,100.393,100.552,100.363,100.423,3529466.259138,0
+AGG.US,D,20160802,000000,100.273,100.353,100.114,100.144,4083702.7599969,0
+AGG.US,D,20160803,000000,100.224,100.273,100.025,100.254,4233828.626817,0
+AGG.US,D,20160804,000000,100.423,100.532,100.393,100.433,2244603.1468717,0
+AGG.US,D,20160805,000000,100.423,100.423,100.064,100.094,2773320.5601546,0
+AGG.US,D,20160808,000000,100.084,100.234,99.9547,100.154,2918333.7720278,0
+AGG.US,D,20160809,000000,100.313,100.423,100.214,100.413,3340980.9185411,0
+AGG.US,D,20160810,000000,100.483,100.602,100.423,100.532,3570329.3370756,0
+AGG.US,D,20160811,000000,100.602,100.602,100.224,100.273,2025599.5444058,0
+AGG.US,D,20160812,000000,100.592,100.702,100.502,100.502,2117744.8311144,0
+AGG.US,D,20160815,000000,100.453,100.492,100.323,100.333,2185983.8614872,0
+AGG.US,D,20160816,000000,100.383,100.403,100.273,100.273,7004825.3442006,0
+AGG.US,D,20160817,000000,100.343,100.532,100.273,100.453,5839657.2069463,0
+AGG.US,D,20160818,000000,100.512,100.652,100.423,100.602,2199964.0754947,0
+AGG.US,D,20160819,000000,100.413,100.492,100.303,100.373,3684394.4665502,0
+AGG.US,D,20160822,000000,100.532,100.612,100.443,100.522,2026927.1676311,0
+AGG.US,D,20160823,000000,100.652,100.702,100.502,100.552,2894849.3021932,0
+AGG.US,D,20160824,000000,100.662,100.672,100.502,100.512,2592013.6241066,0
+AGG.US,D,20160825,000000,100.433,100.542,100.403,100.403,1808269.0283946,0
+AGG.US,D,20160826,000000,100.562,100.722,100.194,100.254,2817180.3307579,0
+AGG.US,D,20160829,000000,100.433,100.552,100.353,100.522,2409639.1665092,0
+AGG.US,D,20160830,000000,100.582,100.582,100.433,100.463,1919024.1380883,0
+AGG.US,D,20160831,000000,100.512,100.582,100.403,100.423,3390122.0586915,0
+AGG.US,D,20160901,000000,100.224,100.572,100.174,100.542,4225196.0630923,0
+AGG.US,D,20160902,000000,100.522,100.522,100.303,100.423,1936247.0868874,0
+AGG.US,D,20160906,000000,100.453,100.742,100.393,100.632,4190195.8175213,0
+AGG.US,D,20160907,000000,100.821,100.821,100.672,100.692,2057844.118169,0
+AGG.US,D,20160908,000000,100.582,100.632,100.263,100.333,2914725.4889354,0
+AGG.US,D,20160909,000000,100.094,100.124,99.8849,99.8849,3091826.6110143,0
+AGG.US,D,20160912,000000,99.9049,100.025,99.8151,99.9747,2637988.3527374,0
+AGG.US,D,20160913,000000,100.064,100.064,99.5266,99.6959,3361968.81399,0
+AGG.US,D,20160914,000000,99.6462,99.8949,99.6462,99.8151,2337596.023597,0
+AGG.US,D,20160915,000000,99.7752,99.9049,99.666,99.8749,2530185.7485521,0
+AGG.US,D,20160916,000000,99.8949,100.005,99.855,99.9348,1902924.949039,0
+AGG.US,D,20160919,000000,99.8849,99.9847,99.845,99.865,2267410.7497973,0
+AGG.US,D,20160920,000000,100.035,100.064,99.8949,99.8949,2325138.258008,0
+AGG.US,D,20160921,000000,99.845,100.154,99.8151,100.154,2115111.6782426,0
+AGG.US,D,20160922,000000,100.224,100.443,100.224,100.363,2256493.5091913,0
+AGG.US,D,20160923,000000,100.403,100.443,100.323,100.333,3737829.7949843,0
+AGG.US,D,20160926,000000,100.383,100.532,100.383,100.463,2603001.1624629,0
+AGG.US,D,20160927,000000,100.652,100.692,100.492,100.592,3223189.0040523,0
+AGG.US,D,20160928,000000,100.662,100.692,100.552,100.622,3164208.1873809,0
+AGG.US,D,20160929,000000,100.492,100.712,100.463,100.622,1865944.3154194,0
+AGG.US,D,20160930,000000,100.652,100.722,100.373,100.502,4116678.4303622,0
+AGG.US,D,20161003,000000,100.492,100.532,100.373,100.393,10441868.13839,0
+AGG.US,D,20161004,000000,100.393,100.393,100.035,100.045,5608156.673002,0
+AGG.US,D,20161005,000000,100.025,100.074,99.865,99.9049,3761555.2856769,0
+AGG.US,D,20161006,000000,99.9148,99.9947,99.8151,99.9049,2299627.2044604,0
+AGG.US,D,20161007,000000,99.9747,100.005,99.7851,99.9248,2085440.0021368,0
+AGG.US,D,20161010,000000,99.835,99.8949,99.7657,99.8849,1446478.6442296,0
+AGG.US,D,20161011,000000,99.845,99.8949,99.7258,99.7358,3065334.4017246,0
+AGG.US,D,20161012,000000,99.7657,99.8051,99.6362,99.7752,1863100.2692971,0
+AGG.US,D,20161013,000000,99.9348,100.015,99.8749,99.9049,2193941.5668098,0
+AGG.US,D,20161014,000000,99.835,99.9448,99.7059,99.7457,2759772.1751839,0
+AGG.US,D,20161017,000000,99.8151,99.9448,99.7657,99.9049,1738353.8988064,0
+AGG.US,D,20161018,000000,99.8949,100.074,99.835,100.074,1767650.988329,0
+AGG.US,D,20161019,000000,100.015,100.154,99.9747,100.134,1730785.8438706,0
+AGG.US,D,20161020,000000,100.164,100.224,100.064,100.094,1586455.5244279,0
+AGG.US,D,20161021,000000,100.134,100.224,100.025,100.154,1984211.2418487,0
+AGG.US,D,20161024,000000,100.144,100.154,99.9348,99.9947,1547231.3883234,0
+AGG.US,D,20161025,000000,99.9248,100.134,99.9248,99.9947,2617824.9494729,0
+AGG.US,D,20161026,000000,99.9148,99.9148,99.8051,99.8051,2997028.0863625,0
+AGG.US,D,20161027,000000,99.6561,99.6561,99.4271,99.5466,2602484.9761256,0
+AGG.US,D,20161028,000000,99.4968,99.6362,99.4669,99.5466,1913685.5260874,0
+AGG.US,D,20161031,000000,99.676,99.7059,99.5864,99.676,3640504.5683396,0
+AGG.US,D,20161101,000000,99.4769,99.7159,99.4171,99.6162,5266086.8162752,0
+AGG.US,D,20161102,000000,99.7059,99.8849,99.6462,99.7457,2867230.3203932,0
+AGG.US,D,20161103,000000,99.6162,99.7457,99.5964,99.5964,3627246.4126519,0
+AGG.US,D,20161104,000000,99.7358,99.8849,99.7159,99.8151,2243972.4756271,0
+AGG.US,D,20161107,000000,99.7258,99.7657,99.6561,99.6959,2263537.3437613,0
+AGG.US,D,20161108,000000,99.7159,99.7457,99.4669,99.5266,2348736.2084966,0
+AGG.US,D,20161109,000000,99.1881,99.2279,98.4811,98.5986,4051357.7608764,0
+AGG.US,D,20161110,000000,98.3616,98.5786,98.1455,98.1754,4649414.8664493,0
+AGG.US,D,20161111,000000,98.1854,98.2152,97.9573,97.9872,3125818.5859967,0
+AGG.US,D,20161114,000000,97.4913,97.8249,97.4913,97.6068,3405210.9686451,0
+AGG.US,D,20161115,000000,97.7651,97.8349,97.6456,97.6656,2510209.1364525,0
+AGG.US,D,20161116,000000,97.7751,97.8837,97.7054,97.8837,2412974.2926294,0
+AGG.US,D,20161117,000000,97.7751,97.7851,97.5112,97.5411,2121805.0283152,0
+AGG.US,D,20161118,000000,97.6068,97.6068,97.2354,97.2453,3063322.8818154,0
+AGG.US,D,20161121,000000,97.4146,97.4246,97.2453,97.3231,1900882.2972688,0
+AGG.US,D,20161122,000000,97.4435,97.5012,97.3231,97.4146,3862115.2130844,0
+AGG.US,D,20161123,000000,97.088,97.1966,96.855,97.088,2783604.1167552,0
+AGG.US,D,20161125,000000,97.1767,97.2453,97.0094,97.079,1194258.3505406,0
+AGG.US,D,20161128,000000,97.2553,97.4246,97.2065,97.4057,2760363.6805391,0
+AGG.US,D,20161129,000000,97.3569,97.5411,97.2851,97.5112,2428505.0741557,0
+AGG.US,D,20161130,000000,97.1179,97.2941,97.0392,97.1278,5157437.6263268,0
+AGG.US,D,20161201,000000,96.8839,96.9227,96.633,96.8171,5219336.8038851,0
+AGG.US,D,20161202,000000,97.0392,97.2753,96.9795,97.108,4749140.2591366,0
+AGG.US,D,20161205,000000,97.0492,97.3231,96.9128,97.1866,3780051.628008,0
+AGG.US,D,20161206,000000,97.2165,97.2553,97.1278,97.1677,3678626.0340195,0
+AGG.US,D,20161207,000000,97.2851,97.4336,97.2753,97.4246,4223760.9847347,0
+AGG.US,D,20161208,000000,97.2553,97.2851,97.1378,97.2453,3139960.4848298,0
+AGG.US,D,20161209,000000,97.1577,97.2553,96.855,96.9706,5040278.3915899,0
+AGG.US,D,20161212,000000,96.8371,96.9516,96.7485,96.8739,3419819.8453903,0
+AGG.US,D,20161213,000000,96.9894,97.0492,96.8471,96.9994,4078032.7443166,0
+AGG.US,D,20161214,000000,97.1577,97.1966,96.4647,96.4647,3942504.7074523,0
+AGG.US,D,20161215,000000,96.5434,96.5832,96.3392,96.3492,5138353.7956546,0
+AGG.US,D,20161216,000000,96.3492,96.5533,96.2565,96.4069,3316880.8412653,0
+AGG.US,D,20161219,000000,96.5632,96.7017,96.5234,96.6628,3562496.1591962,0
+AGG.US,D,20161220,000000,96.4746,96.6031,96.4468,96.5732,3194772.6449143,0
+AGG.US,D,20161221,000000,96.6529,96.7973,96.5932,96.7773,4523959.4929353,0
+AGG.US,D,20161222,000000,96.7285,96.8471,96.6529,96.7773,4561679.2571854,0
+AGG.US,D,20161223,000000,96.9227,96.9227,96.7773,96.8073,4240909.6187693,0
+AGG.US,D,20161227,000000,96.6031,96.7285,96.6031,96.7285,2953943.5995184,0
+AGG.US,D,20161228,000000,96.7285,96.9795,96.7017,96.8929,6225950.3740704,0
+AGG.US,D,20161229,000000,97.088,97.2065,97.0194,97.1677,4050885.7616964,0
+AGG.US,D,20161230,000000,97.2065,97.4246,97.1767,97.3669,4095614.2116416,0
+AGG.US,D,20170103,000000,97.088,97.5112,97.088,97.4724,5637295.0904599,0
+AGG.US,D,20170104,000000,97.4634,97.5012,97.333,97.5012,3659255.9910786,0
+AGG.US,D,20170105,000000,97.6168,97.8936,97.5112,97.8637,5733402.157519,0
+AGG.US,D,20170106,000000,97.6656,97.7243,97.5312,97.551,3229790.9670497,0
+AGG.US,D,20170109,000000,97.7651,97.7651,97.6656,97.7054,3363285.3904259,0
+AGG.US,D,20170110,000000,97.6855,97.7751,97.6556,97.6755,2659576.7918238,0
+AGG.US,D,20170111,000000,97.7552,98.1266,97.6556,97.7951,4956131.9846005,0
+AGG.US,D,20170112,000000,97.9772,98.0978,97.8349,97.8349,3370118.3317453,0
+AGG.US,D,20170113,000000,97.7243,97.7751,97.5312,97.6556,3655371.5382533,0
+AGG.US,D,20170117,000000,98.0062,98.0648,97.8637,97.9872,4073594.9477718,0
+AGG.US,D,20170118,000000,97.8249,97.8837,97.5212,97.577,3457859.9665307,0
+AGG.US,D,20170119,000000,97.3669,97.4634,97.2653,97.3429,2650299.4973046,0
+AGG.US,D,20170120,000000,97.2653,97.4246,97.1577,97.3857,3912157.1686911,0
+AGG.US,D,20170123,000000,97.5112,97.7951,97.4057,97.6268,3399853.2758264,0
+AGG.US,D,20170124,000000,97.5869,97.6456,97.4057,97.5012,2274640.3712786,0
+AGG.US,D,20170125,000000,97.2941,97.3429,97.1577,97.2453,3232927.2509622,0
+AGG.US,D,20170126,000000,97.1866,97.333,97.0691,97.3031,2270532.9741598,0
+AGG.US,D,20170127,000000,97.333,97.4634,97.3231,97.3857,3436987.5602427,0
+AGG.US,D,20170130,000000,97.4634,97.5012,97.333,97.333,3269859.6804101,0
+AGG.US,D,20170131,000000,97.3857,97.6168,97.3857,97.551,8382314.7806375,0
+AGG.US,D,20170201,000000,97.3031,97.5112,97.2453,97.4435,3316438.9696926,0
+AGG.US,D,20170202,000000,97.5411,97.6456,97.4724,97.5012,3866416.4311431,0
+AGG.US,D,20170203,000000,97.5968,97.7243,97.3857,97.5112,3022046.051405,0
+AGG.US,D,20170206,000000,97.6755,97.8249,97.577,97.7651,2023816.9943114,0
+AGG.US,D,20170207,000000,97.7453,97.9962,97.7054,97.8637,2945383.3420512,0
+AGG.US,D,20170208,000000,98.026,98.2252,98.026,98.1455,4289955.3548302,0
+AGG.US,D,20170209,000000,98.026,98.0848,97.8637,97.9036,3030538.0196292,0
+AGG.US,D,20170210,000000,97.7054,97.9036,97.7054,97.8936,2619879.6522858,0
+AGG.US,D,20170213,000000,97.7851,97.7951,97.6855,97.7453,2425482.2708971,0
+AGG.US,D,20170214,000000,97.7453,97.7453,97.4336,97.5411,3111867.4953428,0
+AGG.US,D,20170215,000000,97.4435,97.5112,97.3857,97.4146,2369093.4327009,0
+AGG.US,D,20170216,000000,97.5112,97.7243,97.5112,97.5968,5823353.1501678,0
+AGG.US,D,20170217,000000,97.8149,97.8837,97.7651,97.8049,2468050.5714039,0
+AGG.US,D,20170221,000000,97.6955,97.8837,97.6755,97.7951,2193454.5038262,0
+AGG.US,D,20170222,000000,97.9573,97.9673,97.6556,97.8547,2941222.719493,0
+AGG.US,D,20170223,000000,97.9772,98.055,97.9474,98.016,2402404.52376,0
+AGG.US,D,20170224,000000,98.2739,98.4413,98.2152,98.3815,2958308.0855523,0
+AGG.US,D,20170227,000000,98.3327,98.3616,98.1754,98.1953,2213186.0780537,0
+AGG.US,D,20170228,000000,98.1953,98.3227,98.1555,98.1754,4253304.116383,0
+AGG.US,D,20170301,000000,97.7851,97.8049,97.6556,97.7054,3625800.2875049,0
+AGG.US,D,20170302,000000,97.6168,97.6656,97.4913,97.5411,2542022.8854323,0
+AGG.US,D,20170303,000000,97.6068,97.6456,97.4814,97.6068,4746309.2683107,0
+AGG.US,D,20170306,000000,97.6268,97.6656,97.5312,97.567,4065885.2930819,0
+AGG.US,D,20170307,000000,97.5212,97.5411,97.4336,97.4724,2473747.7019308,0
+AGG.US,D,20170308,000000,97.1577,97.2653,97.1179,97.2354,3133438.8621184,0
+AGG.US,D,20170309,000000,97.098,97.1179,96.9416,96.9616,3898963.2852321,0
+AGG.US,D,20170310,000000,97.0292,97.098,96.9795,97.098,2106834.6202833,0
+AGG.US,D,20170313,000000,97.0194,97.079,96.9227,96.9416,1833225.7339692,0
+AGG.US,D,20170314,000000,96.9028,97.0392,96.9028,96.9795,2917293.3653249,0
+AGG.US,D,20170315,000000,97.0492,97.5112,97.0094,97.5112,2390964.0670417,0
+AGG.US,D,20170316,000000,97.4246,97.4913,97.3669,97.4057,2619403.6360917,0
+AGG.US,D,20170317,000000,97.4634,97.5968,97.4336,97.5869,2618398.3782638,0
+AGG.US,D,20170320,000000,97.557,97.7153,97.5411,97.7153,1807557.0126105,0
+AGG.US,D,20170321,000000,97.6168,97.9115,97.6168,97.9115,2265655.3145495,0
+AGG.US,D,20170322,000000,98.0748,98.1654,97.9962,98.055,2922199.1440353,0
+AGG.US,D,20170323,000000,98.0748,98.1455,97.9036,98.0848,2289757.4003323,0
+AGG.US,D,20170324,000000,97.9872,98.1455,97.9474,97.9962,3730476.6503134,0
+AGG.US,D,20170327,000000,98.2641,98.3129,98.1555,98.2351,2185639.4025111,0
+AGG.US,D,20170328,000000,98.2451,98.2939,97.9872,98.0062,2228532.0769225,0
+AGG.US,D,20170329,000000,98.1176,98.2351,98.0978,98.2252,2172745.7908709,0
+AGG.US,D,20170330,000000,98.1455,98.1953,98.016,98.046,1916566.729592,0
+AGG.US,D,20170331,000000,98.0748,98.1555,98.055,98.1266,4109454.8344024,0
+AGG.US,D,20170403,000000,98.1555,98.501,98.1455,98.491,5733942.445942,0
+AGG.US,D,20170404,000000,98.4313,98.4712,98.3427,98.3915,1795288.0466934,0
+AGG.US,D,20170405,000000,98.3029,98.5598,98.2939,98.51,2541621.1840025,0
+AGG.US,D,20170406,000000,98.4612,98.5299,98.3029,98.501,1903188.0634754,0
+AGG.US,D,20170407,000000,98.6086,98.6962,98.2541,98.2739,1967493.4325976,0
+AGG.US,D,20170410,000000,98.3517,98.4712,98.3129,98.4015,2100054.9044034,0
+AGG.US,D,20170411,000000,98.5786,98.7659,98.5688,98.6962,2427744.8541999,0
+AGG.US,D,20170412,000000,98.736,98.975,98.6962,98.9003,2683811.4390785,0
+AGG.US,D,20170413,000000,99.0248,99.1682,98.9003,99.0447,2581192.7918437,0
+AGG.US,D,20170417,000000,99.0746,99.1781,98.9551,98.985,1810256.4462182,0
+AGG.US,D,20170418,000000,99.1881,99.437,99.1682,99.4071,2614202.6068304,0
+AGG.US,D,20170419,000000,99.2479,99.3275,99.1682,99.2578,2370057.5161323,0
+AGG.US,D,20170420,000000,99.0886,99.1781,98.975,99.0886,2060378.8541904,0
+AGG.US,D,20170421,000000,99.1781,99.2677,99.0746,99.1184,1697970.8540773,0
+AGG.US,D,20170424,000000,98.8217,98.9949,98.7858,98.9551,3028776.5588599,0
+AGG.US,D,20170425,000000,98.7759,98.8217,98.5886,98.6285,2083174.4060732,0
+AGG.US,D,20170426,000000,98.6564,98.7659,98.5886,98.7559,3192166.606889,0
+AGG.US,D,20170427,000000,98.736,98.8705,98.7161,98.8317,1832192.3570413,0
+AGG.US,D,20170428,000000,98.7659,99.0248,98.7161,99.0248,6370253.5786666,0
+AGG.US,D,20170501,000000,98.8705,98.975,98.6663,98.7659,2762758.8253138,0
+AGG.US,D,20170502,000000,98.7261,98.9551,98.7261,98.8903,3127529.8340873,0
+AGG.US,D,20170503,000000,98.985,99.0049,98.7957,98.7957,2117068.9684589,0
+AGG.US,D,20170504,000000,98.6086,98.736,98.6086,98.7261,2089009.1193398,0
+AGG.US,D,20170505,000000,98.7559,98.7659,98.6185,98.736,1565007.6808419,0
+AGG.US,D,20170508,000000,98.6763,98.7161,98.5498,98.5498,3927697.9927531,0
+AGG.US,D,20170509,000000,98.491,98.5688,98.4612,98.5598,3395569.1300785,0
+AGG.US,D,20170510,000000,98.6464,98.7061,98.501,98.5886,1819910.3358277,0
+AGG.US,D,20170511,000000,98.4114,98.5986,98.4114,98.5786,2565749.3803783,0
+AGG.US,D,20170512,000000,98.8217,98.9551,98.8017,98.9352,1463581.0825997,0
+AGG.US,D,20170515,000000,98.8605,98.9551,98.8317,98.8903,1949314.434396,0
+AGG.US,D,20170516,000000,98.8903,99.1184,98.8903,99.0348,2258482.9355219,0
+AGG.US,D,20170517,000000,99.3475,99.5664,99.2877,99.5566,2712924.750197,0
+AGG.US,D,20170518,000000,99.5167,99.5964,99.4171,99.4968,2319177.0087911,0
+AGG.US,D,20170519,000000,99.4868,99.5167,99.3475,99.4968,1655410.587599,0
+AGG.US,D,20170522,000000,99.4171,99.457,99.3972,99.4271,1808224.8412373,0
+AGG.US,D,20170523,000000,99.4769,99.5068,99.2279,99.2578,1469008.0689152,0
+AGG.US,D,20170524,000000,99.2677,99.4769,99.2279,99.4171,2993068.3145191,0
+AGG.US,D,20170525,000000,99.4271,99.4669,99.3673,99.457,1714945.7522435,0
+AGG.US,D,20170526,000000,99.437,99.5167,99.4171,99.4171,1051452.4880236,0
+AGG.US,D,20170530,000000,99.5566,99.6262,99.5167,99.6162,1705045.8205082,0
+AGG.US,D,20170531,000000,99.6064,99.7752,99.6064,99.7258,2659747.5149314,0
+AGG.US,D,20170601,000000,99.5664,99.6959,99.5466,99.676,2696017.1370203,0
+AGG.US,D,20170602,000000,99.9049,100.045,99.8749,99.9947,1655666.6722605,0
+AGG.US,D,20170605,000000,99.835,99.9049,99.7951,99.845,2691720.9402295,0
+AGG.US,D,20170606,000000,100.025,100.104,99.9647,100.045,1766027.1102994,0
+AGG.US,D,20170607,000000,99.9647,100.025,99.8749,99.9248,2090907.1585952,0
+AGG.US,D,20170608,000000,99.8749,99.8749,99.7059,99.835,1683530.6919326,0
+AGG.US,D,20170609,000000,99.7059,99.8151,99.6561,99.7557,1775898.9229347,0
+AGG.US,D,20170612,000000,99.7059,99.8749,99.666,99.7557,1531985.8148121,0
+AGG.US,D,20170613,000000,99.6262,99.7951,99.6262,99.7851,1619381.9863679,0
+AGG.US,D,20170614,000000,100.154,100.323,100.005,100.094,2885979.7346251,0
+AGG.US,D,20170615,000000,100.055,100.055,99.9348,100.025,2453626.4773164,0
+AGG.US,D,20170616,000000,100.015,100.124,100.005,100.094,2434747.5143735,0
+AGG.US,D,20170619,000000,100.025,100.055,99.9049,99.9448,1768905.3010434,0
+AGG.US,D,20170620,000000,100.005,100.174,99.9547,100.114,2411500.0483823,0
+AGG.US,D,20170621,000000,100.035,100.184,100.035,100.134,1337135.5150614,0
+AGG.US,D,20170622,000000,100.204,100.234,100.104,100.174,1567877.8375572,0
+AGG.US,D,20170623,000000,100.154,100.254,100.134,100.194,1382992.746024,0
+AGG.US,D,20170626,000000,100.333,100.373,100.273,100.293,2102923.0526115,0
+AGG.US,D,20170627,000000,100.084,100.134,99.9448,99.9747,3374560.1453044,0
+AGG.US,D,20170628,000000,100.005,100.035,99.855,100.015,13383200.321523,0
+AGG.US,D,20170629,000000,99.7258,99.855,99.666,99.835,3709444.5677071,0
+AGG.US,D,20170630,000000,99.8051,99.8151,99.6561,99.7059,2863354.90585,0
+AGG.US,D,20170703,000000,99.7258,99.7258,99.447,99.5266,1991873.6966206,0
+AGG.US,D,20170705,000000,99.5167,99.6064,99.437,99.5764,4700633.8072451,0
+AGG.US,D,20170706,000000,99.4071,99.437,99.2877,99.3972,2504435.6826539,0
+AGG.US,D,20170707,000000,99.3475,99.4071,99.2977,99.3573,2989483.1292588,0
+AGG.US,D,20170710,000000,99.4171,99.457,99.3475,99.4071,2615718.025474,0
+AGG.US,D,20170711,000000,99.4171,99.5366,99.3873,99.4868,2158240.3522439,0
+AGG.US,D,20170712,000000,99.8051,99.835,99.686,99.8051,2334476.8119953,0
+AGG.US,D,20170713,000000,99.7159,99.7358,99.5664,99.686,1718981.8473584,0
+AGG.US,D,20170714,000000,99.9348,99.9448,99.7159,99.7951,2100766.9201875,0
+AGG.US,D,20170717,000000,99.8151,99.8849,99.7457,99.835,4470335.3648291,0
+AGG.US,D,20170718,000000,100.025,100.094,99.9647,100.055,3155154.8414088,0
+AGG.US,D,20170719,000000,100.104,100.134,100.015,100.084,1729299.5485807,0
+AGG.US,D,20170720,000000,100.224,100.254,100.084,100.114,1975850.8308429,0
+AGG.US,D,20170721,000000,100.254,100.333,100.204,100.293,1679247.5504383,0
+AGG.US,D,20170724,000000,100.214,100.293,100.144,100.194,2132982.370597,0
+AGG.US,D,20170725,000000,99.9847,100.015,99.8051,99.835,2851623.2155952,0
+AGG.US,D,20170726,000000,99.7951,100.094,99.7752,100.025,2465994.8643373,0
+AGG.US,D,20170727,000000,99.9049,99.9747,99.835,99.8849,2048270.5688454,0
+AGG.US,D,20170728,000000,99.9348,100.084,99.8949,100.084,2076329.4137108,0
+AGG.US,D,20170731,000000,100.074,100.104,99.9647,100.035,2590012.146733,0
+AGG.US,D,20170801,000000,99.9947,100.323,99.9747,100.323,2558205.4275282,0
+AGG.US,D,20170802,000000,100.313,100.363,100.244,100.244,2464680.2964086,0
+AGG.US,D,20170803,000000,100.363,100.512,100.333,100.443,1624466.5222146,0
+AGG.US,D,20170804,000000,100.293,100.323,100.154,100.283,2516393.3299629,0
+AGG.US,D,20170807,000000,100.293,100.323,100.214,100.273,2581116.468572,0
+AGG.US,D,20170808,000000,100.273,100.293,100.114,100.174,2811962.229186,0
+AGG.US,D,20170809,000000,100.453,100.453,100.263,100.273,2525452.7014565,0
+AGG.US,D,20170810,000000,100.303,100.433,100.273,100.373,2192104.7870224,0
+AGG.US,D,20170811,000000,100.343,100.512,100.283,100.453,2092667.6151109,0
+AGG.US,D,20170814,000000,100.423,100.473,100.333,100.403,2509404.7293394,0
+AGG.US,D,20170815,000000,100.164,100.323,100.164,100.263,2381608.4407437,0
+AGG.US,D,20170816,000000,100.154,100.502,100.154,100.443,2139950.886149,0
+AGG.US,D,20170817,000000,100.413,100.592,100.373,100.592,5910245.1864293,0
+AGG.US,D,20170818,000000,100.622,100.712,100.463,100.522,1711529.2815837,0
+AGG.US,D,20170821,000000,100.582,100.662,100.542,100.602,1878710.3868558,0
+AGG.US,D,20170822,000000,100.562,100.572,100.453,100.502,2179151.9244213,0
+AGG.US,D,20170823,000000,100.652,100.762,100.582,100.752,2072632.7563039,0
+AGG.US,D,20170824,000000,100.642,100.732,100.562,100.612,2299216.4647486,0
+AGG.US,D,20170825,000000,100.622,100.762,100.582,100.692,2544988.4462371,0
+AGG.US,D,20170828,000000,100.742,100.801,100.672,100.732,4895827.5617182,0
+AGG.US,D,20170829,000000,101.02,101.03,100.821,100.871,2288445.8451643,0
+AGG.US,D,20170830,000000,100.831,100.881,100.801,100.851,1646946.738475,0
+AGG.US,D,20170831,000000,100.861,101,100.861,100.99,5806176.3970332,0
+AGG.US,D,20170901,000000,100.96,100.99,100.712,100.762,3083085.5879038,0
+AGG.US,D,20170905,000000,101.04,101.24,100.98,101.16,2463555.5324054,0
+AGG.US,D,20170906,000000,101.16,101.26,101,101.06,2969077.700883,0
+AGG.US,D,20170907,000000,101.17,101.388,101.16,101.309,1798716.568396,0
+AGG.US,D,20170908,000000,101.28,101.319,101.17,101.18,2579458.4459209,0
+AGG.US,D,20170911,000000,101.04,101.06,100.881,100.92,2720824.2088123,0
+AGG.US,D,20170912,000000,100.831,100.841,100.722,100.772,2623481.9098568,0
+AGG.US,D,20170913,000000,100.791,100.831,100.662,100.672,1423423.9949247,0
+AGG.US,D,20170914,000000,100.612,100.762,100.612,100.732,1860145.7552815,0
+AGG.US,D,20170915,000000,100.791,100.831,100.662,100.712,3075888.1025368,0
+AGG.US,D,20170918,000000,100.662,100.702,100.572,100.662,2124503.4576693,0
+AGG.US,D,20170919,000000,100.712,100.712,100.582,100.602,1535950.6079235,0
+AGG.US,D,20170920,000000,100.642,100.722,100.403,100.512,1480906.4652632,0
+AGG.US,D,20170921,000000,100.622,100.652,100.483,100.492,2413174.1390907,0
+AGG.US,D,20170922,000000,100.662,100.702,100.552,100.572,1595599.2532217,0
+AGG.US,D,20170925,000000,100.652,100.831,100.622,100.821,4297923.1026886,0
+AGG.US,D,20170926,000000,100.752,100.811,100.682,100.781,3001500.0275288,0
+AGG.US,D,20170927,000000,100.473,100.552,100.413,100.473,3321156.9529846,0
+AGG.US,D,20170928,000000,100.403,100.522,100.333,100.483,1858283.8691548,0
+AGG.US,D,20170929,000000,100.542,100.572,100.363,100.403,6298834.0772242,0
+AGG.US,D,20171002,000000,100.463,100.502,100.383,100.463,6200039.6276002,0
+AGG.US,D,20171003,000000,100.492,100.572,100.443,100.552,2682157.4334416,0
+AGG.US,D,20171004,000000,100.592,100.602,100.453,100.522,2911614.3113623,0
+AGG.US,D,20171005,000000,100.572,100.572,100.413,100.473,2080303.2451043,0
+AGG.US,D,20171006,000000,100.283,100.463,100.214,100.333,2007715.796755,0
+AGG.US,D,20171009,000000,100.403,100.463,100.373,100.463,1232536.4797781,0
+AGG.US,D,20171010,000000,100.502,100.642,100.443,100.473,1781724.5979191,0
+AGG.US,D,20171011,000000,100.502,100.532,100.463,100.492,2032886.4083408,0
+AGG.US,D,20171012,000000,100.592,100.642,100.512,100.622,2105835.387977,0
+AGG.US,D,20171013,000000,100.841,100.881,100.722,100.871,1899400.0189931,0
+AGG.US,D,20171016,000000,100.772,100.831,100.692,100.772,4126036.0651674,0
+AGG.US,D,20171017,000000,100.652,100.762,100.582,100.742,1922262.8558653,0
+AGG.US,D,20171018,000000,100.542,100.592,100.492,100.572,1812261.940606,0
+AGG.US,D,20171019,000000,100.742,100.772,100.572,100.652,2044427.2904166,0
+AGG.US,D,20171020,000000,100.373,100.453,100.323,100.353,2193881.3115953,0
+AGG.US,D,20171023,000000,100.443,100.502,100.403,100.463,1920577.7183677,0
+AGG.US,D,20171024,000000,100.283,100.343,100.234,100.254,1876129.4551698,0
+AGG.US,D,20171025,000000,100.035,100.194,100.025,100.184,3208171.3961025,0
+AGG.US,D,20171026,000000,100.263,100.293,100.055,100.074,2356491.0545972,0
+AGG.US,D,20171027,000000,100.144,100.323,100.114,100.303,2072261.1824815,0
+AGG.US,D,20171030,000000,100.463,100.592,100.403,100.572,2597549.069808,0
+AGG.US,D,20171031,000000,100.552,100.582,100.473,100.502,4051726.3219381,0
+AGG.US,D,20171101,000000,100.443,100.672,100.443,100.552,3216588.0453086,0
+AGG.US,D,20171102,000000,100.612,100.752,100.592,100.612,2348280.2773739,0
+AGG.US,D,20171103,000000,100.742,100.742,100.552,100.712,1936063.3084832,0
+AGG.US,D,20171106,000000,100.811,100.841,100.722,100.801,1405360.4858841,0
+AGG.US,D,20171107,000000,100.831,100.851,100.752,100.831,2190695.8192576,0
+AGG.US,D,20171108,000000,100.791,100.841,100.722,100.762,2976854.6405622,0
+AGG.US,D,20171109,000000,100.652,100.722,100.562,100.692,2685492.5595618,0
+AGG.US,D,20171110,000000,100.343,100.423,100.263,100.283,1903342.7185258,0
+AGG.US,D,20171113,000000,100.393,100.393,100.254,100.283,2055975.2022673,0
+AGG.US,D,20171114,000000,100.303,100.403,100.293,100.383,3043316.1421084,0
+AGG.US,D,20171115,000000,100.522,100.642,100.413,100.572,2695179.5895394,0
+AGG.US,D,20171116,000000,100.483,100.582,100.443,100.463,2078835.0263787,0
+AGG.US,D,20171117,000000,100.592,100.652,100.522,100.572,3852684.2677683,0
+AGG.US,D,20171120,000000,100.492,100.562,100.453,100.512,2868502.7096718,0
+AGG.US,D,20171121,000000,100.652,100.692,100.483,100.622,2497080.5294757,0
+AGG.US,D,20171122,000000,100.662,100.811,100.642,100.801,6634669.5277618,0
+AGG.US,D,20171124,000000,100.762,100.811,100.742,100.781,1840665.2444475,0
+AGG.US,D,20171127,000000,100.781,100.831,100.702,100.781,2883875.823387,0
+AGG.US,D,20171128,000000,100.841,100.871,100.732,100.781,5572507.679622,0
+AGG.US,D,20171129,000000,100.532,100.582,100.453,100.522,2634327.8484591,0
+AGG.US,D,20171130,000000,100.512,100.562,100.313,100.363,4359929.7353793,0
+AGG.US,D,20171201,000000,100.512,100.94,100.353,100.652,3698743.2416196,0
+AGG.US,D,20171204,000000,100.522,100.662,100.492,100.642,2877307.0007576,0
+AGG.US,D,20171205,000000,100.582,100.752,100.572,100.752,3249027.4442651,0
+AGG.US,D,20171206,000000,100.891,100.98,100.841,100.841,3216759.7726697,0
+AGG.US,D,20171207,000000,100.911,100.93,100.642,100.722,2802806.4493492,0
+AGG.US,D,20171208,000000,100.702,100.772,100.632,100.682,1827591.8714175,0
+AGG.US,D,20171211,000000,100.772,100.801,100.622,100.642,2833454.2599292,0
+AGG.US,D,20171212,000000,100.562,100.602,100.453,100.592,3408462.7417187,0
+AGG.US,D,20171213,000000,100.722,101.01,100.622,100.881,3372699.2634313,0
+AGG.US,D,20171214,000000,100.791,100.97,100.722,100.911,4475284.3264432,0
+AGG.US,D,20171215,000000,100.891,101.01,100.791,100.94,2443992.6727783,0
+AGG.US,D,20171218,000000,100.94,100.94,100.742,100.811,4852940.9128283,0
+AGG.US,D,20171219,000000,100.632,100.652,100.403,100.502,3059666.3945513,0
+AGG.US,D,20171220,000000,100.273,100.393,100.234,100.283,4341251.6231511,0
+AGG.US,D,20171221,000000,100.323,100.413,100.293,100.373,2574501.4502782,0
+AGG.US,D,20171222,000000,100.373,100.433,100.363,100.413,3570196.7756039,0
+AGG.US,D,20171226,000000,100.453,100.542,100.413,100.492,2031190.2240539,0
+AGG.US,D,20171227,000000,100.552,100.841,100.552,100.821,2219360.2290285,0
+AGG.US,D,20171228,000000,100.752,100.781,100.672,100.752,3139313.7455279,0
+AGG.US,D,20171229,000000,100.801,100.901,100.762,100.841,3050323.8235498,0
+AGG.US,D,20180102,000000,100.781,100.831,100.502,100.702,12686810.72297,0
+AGG.US,D,20180103,000000,100.772,100.772,100.622,100.712,2647391.1789534,0
+AGG.US,D,20180104,000000,100.552,100.682,100.502,100.642,3193466.1110142,0
+AGG.US,D,20180105,000000,100.682,100.682,100.483,100.572,4686979.975649,0
+AGG.US,D,20180108,000000,100.642,100.642,100.483,100.542,3680410.592621,0
+AGG.US,D,20180109,000000,100.453,100.453,100.254,100.273,2495245.7581955,0
+AGG.US,D,20180110,000000,100.055,100.283,100.005,100.273,4547628.7454276,0
+AGG.US,D,20180111,000000,100.224,100.403,100.174,100.323,3762720.219823,0
+AGG.US,D,20180112,000000,100.204,100.383,100.194,100.303,3909635.487966,0
+AGG.US,D,20180116,000000,100.413,100.512,100.273,100.333,7320475.2978951,0
+AGG.US,D,20180117,000000,100.293,100.393,100.184,100.214,3411303.7750803,0
+AGG.US,D,20180118,000000,100.005,100.094,99.9348,99.9847,3140497.760492,0
+AGG.US,D,20180119,000000,99.9747,99.9747,99.7557,99.7951,3179399.5311992,0
+AGG.US,D,20180122,000000,99.825,99.8949,99.7258,99.7557,4318770.4026372,0
+AGG.US,D,20180123,000000,99.9148,100.015,99.8849,99.9747,5177799.871799,0
+AGG.US,D,20180124,000000,99.845,99.9049,99.7657,99.8849,2561245.3030976,0
+AGG.US,D,20180125,000000,99.855,100.144,99.8051,100.144,10681024.097331,0
+AGG.US,D,20180126,000000,100.084,100.084,99.865,99.9448,4128905.2176291,0
+AGG.US,D,20180129,000000,99.7557,99.8151,99.6362,99.7951,4309671.8652541,0
+AGG.US,D,20180130,000000,99.7358,99.7358,99.5466,99.6262,3967769.7188743,0
+AGG.US,D,20180131,000000,99.8051,99.8151,99.5068,99.7159,8745895.7489255,0
+AGG.US,D,20180201,000000,99.6064,99.676,99.3673,99.4071,10470625.943743,0
+AGG.US,D,20180202,000000,99.1582,99.2479,99.0049,99.1084,5036124.7988066,0
+AGG.US,D,20180205,000000,99.0348,99.666,98.9003,99.4968,6481926.5761272,0
+AGG.US,D,20180206,000000,99.3475,99.4271,99.1881,99.2279,6524869.4632172,0
+AGG.US,D,20180207,000000,99.3275,99.3275,98.9003,98.985,4452373.2853995,0
+AGG.US,D,20180208,000000,98.7559,99.0447,98.6962,98.8017,5150901.9440653,0
+AGG.US,D,20180209,000000,98.6464,98.975,98.6285,98.6862,6410999.1589361,0
+AGG.US,D,20180212,000000,98.6663,98.8415,98.5986,98.7161,5864998.5416399,0
+AGG.US,D,20180213,000000,98.7161,98.8117,98.6285,98.736,4604444.3913927,0
+AGG.US,D,20180214,000000,98.51,98.5986,98.3427,98.4015,4670227.0175228,0
+AGG.US,D,20180215,000000,98.501,98.6564,98.4712,98.5299,3114442.4015072,0
+AGG.US,D,20180216,000000,98.7659,98.7858,98.6384,98.7261,3947445.6350378,0
+AGG.US,D,20180220,000000,98.6185,98.6384,98.6185,98.6185,3145234.824602,0
+AGG.US,D,20180221,000000,98.6962,98.7261,98.2053,98.2939,3482169.9328034,0
+AGG.US,D,20180222,000000,98.4313,98.501,98.3029,98.3029,2688730.2730854,0
+AGG.US,D,20180223,000000,98.5498,98.6862,98.51,98.5688,2594356.5476954,0
+AGG.US,D,20180226,000000,98.7957,98.8515,98.6185,98.6384,4995123.1338758,0
+AGG.US,D,20180227,000000,98.7061,98.736,98.3227,98.4214,6171441.4985653,0
+AGG.US,D,20180228,000000,98.5299,98.6962,98.4811,98.6962,10400728.890719,0
+AGG.US,D,20180301,000000,98.7061,98.8605,98.5598,98.7858,7917864.5748411,0
+AGG.US,D,20180302,000000,98.6384,98.7161,98.5398,98.6285,4012449.9646478,0
+AGG.US,D,20180305,000000,98.7559,98.8017,98.4612,98.5786,3569788.0443991,0
+AGG.US,D,20180306,000000,98.6185,98.7261,98.5598,98.5986,2085521.3466763,0
+AGG.US,D,20180307,000000,98.6763,98.7161,98.5498,98.5786,3722486.8088764,0
+AGG.US,D,20180308,000000,98.5986,98.7858,98.5986,98.736,2586442.0252764,0
+AGG.US,D,20180309,000000,98.6086,98.6285,98.491,98.5498,3960743.9608685,0
+AGG.US,D,20180312,000000,98.6086,98.6564,98.5498,98.6086,4478978.975343,0
+AGG.US,D,20180313,000000,98.746,98.7559,98.6185,98.736,2944049.6933046,0
+AGG.US,D,20180314,000000,98.7061,98.9949,98.6862,98.8903,3374671.6174512,0
+AGG.US,D,20180315,000000,98.8705,98.9551,98.7957,98.9003,3287256.3650774,0
+AGG.US,D,20180316,000000,98.7759,98.8605,98.7559,98.8415,2755322.3275962,0
+AGG.US,D,20180319,000000,98.7261,98.8804,98.6962,98.746,2442986.4106968,0
+AGG.US,D,20180320,000000,98.6086,98.6763,98.5786,98.5986,3238959.8021829,0
+AGG.US,D,20180321,000000,98.501,98.6464,98.2641,98.5886,3232145.9416814,0
+AGG.US,D,20180322,000000,98.8117,98.9451,98.6564,98.7659,3599124.2998111,0
+AGG.US,D,20180323,000000,98.6285,98.8415,98.6285,98.7659,3906007.1198021,0
+AGG.US,D,20180326,000000,98.7957,98.8515,98.6384,98.736,4907481.9244478,0
+AGG.US,D,20180327,000000,98.7858,99.0984,98.7659,99.0248,4897891.3028133,0
+AGG.US,D,20180328,000000,99.1981,99.2479,99.0248,99.0886,6063147.8143821,0
+AGG.US,D,20180329,000000,99.0984,99.3873,99.0984,99.3773,9920328.1254025,0
+AGG.US,D,20180402,000000,99.2877,99.4071,99.208,99.2877,7840644.5047536,0
+AGG.US,D,20180403,000000,99.208,99.2578,99.1284,99.1682,10679364.066173,0
+AGG.US,D,20180404,000000,99.2877,99.2977,99.1781,99.208,6678166.7628248,0
+AGG.US,D,20180405,000000,99.0984,99.1482,99.0148,99.0546,2792003.6936506,0
+AGG.US,D,20180406,000000,99.2777,99.3375,99.1781,99.2877,3031445.8648604,0
+AGG.US,D,20180409,000000,99.218,99.3673,99.1682,99.3673,4024291.1185422,0
+AGG.US,D,20180410,000000,99.3275,99.3475,99.218,99.2977,3182961.6186271,0
+AGG.US,D,20180411,000000,99.4171,99.4171,99.3075,99.3773,9260829.7819012,0
+AGG.US,D,20180412,000000,99.2877,99.3075,99.1482,99.1582,4199085.4701609,0
+AGG.US,D,20180413,000000,99.0746,99.2279,99.0546,99.1881,2977659.0476752,0
+AGG.US,D,20180416,000000,99.0248,99.2279,98.9949,99.208,4158015.515987,0
+AGG.US,D,20180417,000000,99.1981,99.2777,99.1383,99.2379,2544885.0081189,0
+AGG.US,D,20180418,000000,99.1284,99.1383,98.9252,98.9352,2403455.9772522,0
+AGG.US,D,20180419,000000,98.736,98.7858,98.6464,98.6962,11830613.248888,0
+AGG.US,D,20180420,000000,98.5688,98.6464,98.4214,98.4214,2978942.4837431,0
+AGG.US,D,20180423,000000,98.4015,98.4313,98.3227,98.3715,2822538.0235768,0
+AGG.US,D,20180424,000000,98.2739,98.3427,98.2053,98.2351,3707286.426776,0
+AGG.US,D,20180425,000000,98.1455,98.1654,98.026,98.0978,4076293.3771258,0
+AGG.US,D,20180426,000000,98.2541,98.3227,98.1854,98.2739,5245278.682216,0
+AGG.US,D,20180427,000000,98.3815,98.4612,98.3616,98.4015,4099386.1880666,0
+AGG.US,D,20180430,000000,98.4313,98.5398,98.4114,98.4214,5053821.7552928,0
+AGG.US,D,20180501,000000,98.3915,98.4512,98.2641,98.3327,3252664.8507112,0
+AGG.US,D,20180502,000000,98.3616,98.4413,98.2839,98.3327,2751616.6319071,0
+AGG.US,D,20180503,000000,98.4811,98.6086,98.4413,98.4512,4834600.2298012,0
+AGG.US,D,20180504,000000,98.5786,98.5886,98.3715,98.52,2489800.6953158,0
+AGG.US,D,20180507,000000,98.5398,98.5398,98.4313,98.4712,1647981.1196565,0
+AGG.US,D,20180508,000000,98.3227,98.4114,98.2641,98.3517,2784872.4890196,0
+AGG.US,D,20180509,000000,98.2252,98.3029,98.1854,98.2351,2694388.2377229,0
+AGG.US,D,20180510,000000,98.4114,98.4811,98.3517,98.4712,2253000.7152599,0
+AGG.US,D,20180511,000000,98.5598,98.5598,98.4214,98.52,2185690.6194434,0
+AGG.US,D,20180514,000000,98.4512,98.51,98.4015,98.4214,2346245.6596323,0
+AGG.US,D,20180515,000000,98.1555,98.1555,97.8737,97.9573,2327915.0191409,0
+AGG.US,D,20180516,000000,98.026,98.0848,97.8349,97.8547,2662170.7788062,0
+AGG.US,D,20180517,000000,97.8737,97.8936,97.6955,97.7153,2996883.4738477,0
+AGG.US,D,20180518,000000,97.8448,97.9872,97.8448,97.9673,2311451.2860441,0
+AGG.US,D,20180521,000000,97.9474,98.036,97.9115,97.9772,2097753.1552111,0
+AGG.US,D,20180522,000000,97.9872,98.036,97.9474,97.9772,2413799.7890674,0
+AGG.US,D,20180523,000000,98.1654,98.3129,98.1455,98.2641,6513681.0741461,0
+AGG.US,D,20180524,000000,98.4811,98.6086,98.4811,98.5498,3119686.6136721,0
+AGG.US,D,20180525,000000,98.736,98.8017,98.6763,98.7559,2695053.0535891,0
+AGG.US,D,20180529,000000,98.9949,99.5764,98.9451,99.4171,3754773.5612897,0
+AGG.US,D,20180530,000000,99.1682,99.2877,99.0248,99.1781,3393561.6271835,0
+AGG.US,D,20180531,000000,99.1482,99.2877,99.0148,99.0886,5541788.5670382,0
+AGG.US,D,20180601,000000,98.8217,99.0049,98.7957,98.9551,6653736.2861231,0
+AGG.US,D,20180604,000000,98.8705,98.8804,98.6862,98.7261,4596874.3279499,0
+AGG.US,D,20180605,000000,98.8605,98.9153,98.736,98.7957,1981415.3998979,0
+AGG.US,D,20180606,000000,98.6086,98.6464,98.491,98.5786,2900677.9899383,0
+AGG.US,D,20180607,000000,98.5498,98.9949,98.5398,98.7858,2921024.1673533,0
+AGG.US,D,20180608,000000,98.6464,98.7858,98.6384,98.6464,3662814.0614923,0
+AGG.US,D,20180611,000000,98.5598,98.6384,98.4811,98.5498,4642633.1420621,0
+AGG.US,D,20180612,000000,98.4712,98.5986,98.4712,98.5786,3801858.9943737,0
+AGG.US,D,20180613,000000,98.5886,98.6464,98.2939,98.4811,3888537.1246238,0
+AGG.US,D,20180614,000000,98.6464,98.746,98.5986,98.736,5027332.5587638,0
+AGG.US,D,20180615,000000,98.8804,98.965,98.746,98.7659,2531881.932839,0
+AGG.US,D,20180618,000000,98.8017,98.8017,98.6962,98.7858,2529249.7842209,0
+AGG.US,D,20180619,000000,98.9252,98.985,98.8515,98.8804,2341532.6976082,0
+AGG.US,D,20180620,000000,98.9352,98.9352,98.6862,98.7061,2576741.9400024,0
+AGG.US,D,20180621,000000,98.7659,98.8317,98.7061,98.736,3104031.3047026,0
+AGG.US,D,20180622,000000,98.7161,98.8117,98.6962,98.8117,2098116.695005,0
+AGG.US,D,20180625,000000,98.8217,98.9153,98.746,98.7659,5920558.8706372,0
+AGG.US,D,20180626,000000,98.8605,98.9252,98.8117,98.9252,2857130.5421965,0
+AGG.US,D,20180627,000000,99.1084,99.1881,99.0348,99.1184,3217451.7033825,0
+AGG.US,D,20180628,000000,99.1582,99.1682,99.0348,99.1084,1928460.1046723,0
+AGG.US,D,20180629,000000,99.1781,99.2877,99.1284,99.1981,7629856.7007789,0
+AGG.US,D,20180702,000000,99.208,99.2279,99.0984,99.0984,7658898.7098937,0
+AGG.US,D,20180703,000000,99.1383,99.3075,99.1383,99.3075,2594118.5395983,0
+AGG.US,D,20180705,000000,99.3175,99.4171,99.3075,99.3972,2930847.775817,0
+AGG.US,D,20180706,000000,99.4769,99.5167,99.4071,99.4868,2779758.8298193,0
+AGG.US,D,20180709,000000,99.3773,99.4171,99.3375,99.4071,2060274.4118187,0
+AGG.US,D,20180710,000000,99.3673,99.3873,99.2877,99.3275,2663232.2748342,0
+AGG.US,D,20180711,000000,99.4171,99.4171,99.3175,99.3673,5760299.0809991,0
+AGG.US,D,20180712,000000,99.3475,99.4868,99.3475,99.4769,2295341.0502054,0
+AGG.US,D,20180713,000000,99.5068,99.5764,99.5068,99.5664,2391388.8663037,0
+AGG.US,D,20180716,000000,99.4171,99.4669,99.3275,99.457,2264009.3429413,0
+AGG.US,D,20180717,000000,99.4669,99.5167,99.3773,99.4171,3170666.5421172,0
+AGG.US,D,20180718,000000,99.4271,99.447,99.3573,99.4071,1883586.037959,0
+AGG.US,D,20180719,000000,99.4171,99.5964,99.3972,99.5466,2314010.1241513,0
+AGG.US,D,20180720,000000,99.447,99.5068,99.2977,99.3573,3235397.714755,0
+AGG.US,D,20180723,000000,99.2777,99.2877,98.9949,99.0049,1977486.7599154,0
+AGG.US,D,20180724,000000,99.0248,99.1781,99.0049,99.1582,3840522.7569837,0
+AGG.US,D,20180725,000000,99.2279,99.2777,99.0546,99.1682,3549546.3093558,0
+AGG.US,D,20180726,000000,99.208,99.2578,99.0546,99.1084,2401481.6147252,0
+AGG.US,D,20180727,000000,99.2379,99.2677,99.1482,99.1881,2821242.5364659,0
+AGG.US,D,20180730,000000,99.0447,99.1582,99.0148,99.0746,5902823.7525153,0
+AGG.US,D,20180731,000000,99.218,99.2877,99.1582,99.1682,6341286.88857,0
+AGG.US,D,20180801,000000,98.9003,99.1184,98.8605,99.0546,4838619.2526055,0
+AGG.US,D,20180802,000000,99.1184,99.1184,99.0049,99.0984,3918547.2341842,0
+AGG.US,D,20180803,000000,99.1682,99.3275,99.1682,99.3175,2713680.9531385,0
+AGG.US,D,20180806,000000,99.3673,99.4271,99.3375,99.3773,4396770.7777519,0
+AGG.US,D,20180807,000000,99.3175,99.3175,99.1881,99.208,2702901.2952721,0
+AGG.US,D,20180808,000000,99.1881,99.2677,99.1582,99.208,2067669.7351398,0
+AGG.US,D,20180809,000000,99.3175,99.3773,99.2877,99.3375,2546720.7836528,0
+AGG.US,D,20180810,000000,99.4271,99.666,99.4271,99.5466,4414099.1731763,0
+AGG.US,D,20180813,000000,99.4769,99.6064,99.4669,99.5964,2973407.0380416,0
+AGG.US,D,20180814,000000,99.6064,99.6362,99.4769,99.5068,6496336.6106646,0
+AGG.US,D,20180815,000000,99.5964,99.7457,99.5664,99.6462,4965227.5092228,0
+AGG.US,D,20180816,000000,99.686,99.7258,99.5566,99.7059,2836742.1861314,0
+AGG.US,D,20180817,000000,99.7358,99.835,99.686,99.7657,2210226.5427704,0
+AGG.US,D,20180820,000000,99.8749,99.9448,99.825,99.9348,2513754.1515697,0
+AGG.US,D,20180821,000000,99.865,99.8949,99.8051,99.865,3025396.2413289,0
+AGG.US,D,20180822,000000,99.9348,99.9747,99.855,99.9348,2337065.7777098,0
+AGG.US,D,20180823,000000,99.9348,99.9647,99.8949,99.8949,1673994.2999912,0
+AGG.US,D,20180824,000000,99.8051,99.9947,99.7951,99.9947,3894826.7647596,0
+AGG.US,D,20180827,000000,99.8749,99.9348,99.845,99.8749,3450701.6470532,0
+AGG.US,D,20180828,000000,99.7557,99.7951,99.666,99.6959,2729915.7164204,0
+AGG.US,D,20180829,000000,99.686,99.7159,99.5964,99.676,2979982.8904461,0
+AGG.US,D,20180830,000000,99.7752,99.8051,99.686,99.7258,2991524.7767754,0
+AGG.US,D,20180831,000000,99.865,99.8849,99.7159,99.7159,3530918.4098064,0
+AGG.US,D,20180904,000000,99.5664,99.6561,99.5167,99.5964,3369231.5758392,0
+AGG.US,D,20180905,000000,99.5864,99.6064,99.5068,99.5566,2969191.1815368,0
+AGG.US,D,20180906,000000,99.6262,99.8051,99.6262,99.7258,2394327.312262,0
+AGG.US,D,20180907,000000,99.4669,99.4868,99.3773,99.3773,2738554.3056663,0
+AGG.US,D,20180910,000000,99.4171,99.4968,99.4171,99.457,3520105.611572,0
+AGG.US,D,20180911,000000,99.3475,99.4071,99.2877,99.3075,5238049.0607347,0
+AGG.US,D,20180912,000000,99.3773,99.437,99.3673,99.3673,4439356.1505695,0
+AGG.US,D,20180913,000000,99.5068,99.5466,99.4171,99.4171,2428090.3174295,0
+AGG.US,D,20180914,000000,99.2977,99.3573,99.2479,99.2578,2868027.6977311,0
+AGG.US,D,20180917,000000,99.2379,99.3475,99.1881,99.2578,6092809.4479523,0
+AGG.US,D,20180918,000000,99.1781,99.1881,98.975,99.0248,2349123.8503763,0
+AGG.US,D,20180919,000000,99.0049,99.0148,98.8017,98.8217,2875821.7097212,0
+AGG.US,D,20180920,000000,98.8117,99.0348,98.8117,98.965,3085962.774394,0
+AGG.US,D,20180921,000000,98.9252,99.0546,98.9003,99.0447,2973709.3183676,0
+AGG.US,D,20180924,000000,98.9153,99.0447,98.8903,98.9451,2017900.9365054,0
+AGG.US,D,20180925,000000,98.8317,98.8903,98.7759,98.8903,2192976.4791249,0
+AGG.US,D,20180926,000000,98.9551,99.1881,98.9252,99.1482,3100950.2547367,0
+AGG.US,D,20180927,000000,99.0886,99.2279,99.0886,99.218,2692165.8245629,0
+AGG.US,D,20180928,000000,99.2777,99.2877,99.0984,99.1084,5200754.0957464,0
+AGG.US,D,20181001,000000,99.1881,99.1881,99.0348,99.0746,3736909.8987103,0
+AGG.US,D,20181002,000000,99.1582,99.2877,99.0886,99.1981,7343535.9727214,0
+AGG.US,D,20181003,000000,99.0546,99.0746,98.6086,98.7161,2698859.1746356,0
+AGG.US,D,20181004,000000,98.52,98.5886,98.3427,98.4313,5596625.8334621,0
+AGG.US,D,20181005,000000,98.3327,98.3517,98.0648,98.2053,3676244.9487949,0
+AGG.US,D,20181008,000000,98.2541,98.2739,98.1654,98.1654,2409349.9414798,0
+AGG.US,D,20181009,000000,98.2641,98.3815,98.1953,98.3129,23268658.754319,0
+AGG.US,D,20181010,000000,98.2152,98.3327,98.1077,98.2839,4073901.2451119,0
+AGG.US,D,20181011,000000,98.4612,98.7161,98.3815,98.5886,7493647.7799913,0
+AGG.US,D,20181012,000000,98.5786,98.7261,98.5398,98.6086,5330232.5090792,0
+AGG.US,D,20181015,000000,98.5986,98.6384,98.491,98.5498,3237742.6468508,0
+AGG.US,D,20181016,000000,98.5598,98.6086,98.4512,98.6086,6108607.3609294,0
+AGG.US,D,20181017,000000,98.5786,98.6285,98.3915,98.4015,3021568.0267037,0
+AGG.US,D,20181018,000000,98.2641,98.491,98.2541,98.3327,3355043.4813417,0
+AGG.US,D,20181019,000000,98.3427,98.4214,98.2152,98.2451,3171978.0972852,0
+AGG.US,D,20181022,000000,98.3427,98.3915,98.2152,98.2252,2982298.6991884,0
+AGG.US,D,20181023,000000,98.5398,98.6086,98.3517,98.3517,3744048.1331163,0
+AGG.US,D,20181024,000000,98.5598,98.6663,98.5398,98.6086,4743477.2732312,0
+AGG.US,D,20181025,000000,98.5786,98.6285,98.4811,98.5299,8807017.6342172,0
+AGG.US,D,20181026,000000,98.736,98.8804,98.7261,98.746,6173725.1711932,0
+AGG.US,D,20181029,000000,98.7161,98.736,98.5886,98.6464,5391518.0877035,0
+AGG.US,D,20181030,000000,98.5498,98.6384,98.51,98.51,2711045.7917595,0
+AGG.US,D,20181031,000000,98.3715,98.5688,98.3715,98.4612,15808120.210418,0
+AGG.US,D,20181101,000000,98.3517,98.5398,98.3427,98.4712,8391764.8067715,0
+AGG.US,D,20181102,000000,98.3815,98.4214,98.0748,98.1654,4759681.9089058,0
+AGG.US,D,20181105,000000,98.2739,98.3029,98.2053,98.2351,3616324.150778,0
+AGG.US,D,20181106,000000,98.2252,98.3029,98.2053,98.2451,2776276.0784237,0
+AGG.US,D,20181107,000000,98.3815,98.491,98.2739,98.3327,4956583.8987089,0
+AGG.US,D,20181108,000000,98.3227,98.3517,98.1356,98.1455,3697549.1841197,0
+AGG.US,D,20181109,000000,98.2053,98.3815,98.2053,98.2739,3075106.793256,0
+AGG.US,D,20181112,000000,98.4413,98.4811,98.3815,98.4413,2945694.6606593,0
+AGG.US,D,20181113,000000,98.4313,98.501,98.3427,98.4811,3154872.6461543,0
+AGG.US,D,20181114,000000,98.3517,98.6185,98.3327,98.491,3598672.3857027,0
+AGG.US,D,20181115,000000,98.6086,98.6285,98.4413,98.6086,4091787.0012699,0
+AGG.US,D,20181116,000000,98.6663,98.8017,98.6285,98.7659,3531561.1320939,0
+AGG.US,D,20181119,000000,98.7261,98.8217,98.7261,98.7559,4952162.1702214,0
+AGG.US,D,20181120,000000,98.7759,98.8117,98.7261,98.7261,3351528.5938317,0
+AGG.US,D,20181121,000000,98.7161,98.7957,98.6962,98.7858,6042041.4170114,0
+AGG.US,D,20181123,000000,98.9352,98.9352,98.7559,98.7559,1765346.2263761,0
+AGG.US,D,20181126,000000,98.7759,98.7759,98.7061,98.736,4584321.1582713,0
+AGG.US,D,20181127,000000,98.6962,98.8317,98.6962,98.7659,4352878.8710342,0
+AGG.US,D,20181128,000000,98.736,99.0049,98.6862,98.9551,9022180.9710151,0
+AGG.US,D,20181129,000000,99.0148,99.0886,98.9352,99.0049,6276186.1506168,0
+AGG.US,D,20181130,000000,99.0248,99.0546,98.9153,98.975,6491956.0565736,0
+AGG.US,D,20181203,000000,99.0348,99.208,98.975,99.1482,14840472.683168,0
+AGG.US,D,20181204,000000,99.3175,99.5764,99.2877,99.4071,5671900.6643762,0
+AGG.US,D,20181206,000000,99.5864,99.825,99.5764,99.6362,7819669.664601,0
+AGG.US,D,20181207,000000,99.686,99.835,99.5764,99.7752,5751278.8753949,0
+AGG.US,D,20181210,000000,99.835,99.8949,99.7258,99.835,6444586.4197281,0
+AGG.US,D,20181211,000000,99.8949,99.9747,99.8051,99.855,8548570.9683676,0
+AGG.US,D,20181212,000000,99.7752,99.845,99.7557,99.7951,8551445.1420973,0
+AGG.US,D,20181213,000000,99.865,99.9148,99.8151,99.8151,6092021.1088965,0
+AGG.US,D,20181214,000000,99.9348,99.9348,99.835,99.835,6623225.0540292,0
+AGG.US,D,20181217,000000,99.9248,100.035,99.8849,99.9947,8066719.0566361,0
+AGG.US,D,20181218,000000,100.094,100.293,100.094,100.293,6991078.1170222,0
+AGG.US,D,20181219,000000,100.333,100.612,100.244,100.393,7664958.3759608,0
+AGG.US,D,20181220,000000,100.542,100.562,100.263,100.293,8118848.8554236,0
+AGG.US,D,20181221,000000,100.393,100.403,100.214,100.244,10952996.050319,0
+AGG.US,D,20181224,000000,100.403,100.443,100.263,100.313,7592402.0594722,0
+AGG.US,D,20181226,000000,100.373,100.443,100.094,100.124,9080957.9242109,0
+AGG.US,D,20181227,000000,100.403,100.502,100.224,100.283,11143959.888737,0
+AGG.US,D,20181228,000000,100.413,100.662,100.393,100.662,7406251.6084355,0
+AGG.US,D,20181231,000000,100.562,100.94,100.552,100.92,10204461.589175,0
+AGG.US,D,20190102,000000,100.98,101.04,100.901,101,11817618.207636,0
+AGG.US,D,20190103,000000,101,101.508,101,101.438,6854931.4599563,0
+AGG.US,D,20190104,000000,101.09,101.15,100.98,101.12,8597793.4530577,0
+AGG.US,D,20190107,000000,101.15,101.22,100.891,100.94,7843101.9132498,0
+AGG.US,D,20190108,000000,100.841,100.96,100.821,100.861,4637675.1421659,0
+AGG.US,D,20190109,000000,100.851,101,100.841,100.95,5758692.2752802,0
+AGG.US,D,20190110,000000,100.95,100.99,100.772,100.841,3727107.3795717,0
+AGG.US,D,20190111,000000,101.01,101.09,100.93,100.98,6076212.1491301,0
+AGG.US,D,20190114,000000,101,101.04,100.841,100.841,7959818.2721605,0
+AGG.US,D,20190115,000000,100.97,100.98,100.772,100.851,3893448.9288557,0
+AGG.US,D,20190116,000000,100.772,100.95,100.752,100.94,4228566.3380877,0
+AGG.US,D,20190117,000000,100.96,100.96,100.781,100.861,5852471.4825542,0
+AGG.US,D,20190118,000000,100.811,100.911,100.722,100.791,5954199.3568686,0
+AGG.US,D,20190122,000000,100.871,101.05,100.871,100.871,7199789.1246052,0
+AGG.US,D,20190123,000000,100.821,101.02,100.811,100.98,3400346.3643313,0
+AGG.US,D,20190124,000000,101.15,101.27,101.1,101.16,7711436.2356324,0
+AGG.US,D,20190125,000000,101.07,101.13,100.99,101.11,3660531.393118,0
+AGG.US,D,20190128,000000,101.05,101.18,101.01,101.05,7771417.2888638,0
+AGG.US,D,20190129,000000,101.16,101.358,101.12,101.329,6497795.7911081,0
+AGG.US,D,20190130,000000,101.22,101.578,101.22,101.568,6700186.0266946,0
+AGG.US,D,20190131,000000,101.708,101.916,101.708,101.856,15579714.78599,0
+AGG.US,D,20190201,000000,101.768,101.826,101.578,101.658,7606812.0940097,0
+AGG.US,D,20190204,000000,101.528,101.598,101.468,101.578,14973605.575258,0
+AGG.US,D,20190205,000000,101.638,101.816,101.638,101.787,9380792.8926175,0
+AGG.US,D,20190206,000000,101.866,101.886,101.678,101.728,6787689.6533829,0
+AGG.US,D,20190207,000000,101.826,101.866,101.708,101.778,4145409.1208689,0
+AGG.US,D,20190208,000000,101.846,102.036,101.846,101.996,4513385.7070515,0
+AGG.US,D,20190211,000000,101.896,101.936,101.826,101.896,3705613.3403212,0
+AGG.US,D,20190212,000000,101.886,101.916,101.797,101.906,3301129.1239526,0
+AGG.US,D,20190213,000000,101.758,101.816,101.698,101.738,2658526.3425851,0
+AGG.US,D,20190214,000000,101.986,102.006,101.846,101.886,3060958.8689015,0
+AGG.US,D,20190215,000000,101.906,101.966,101.856,101.956,2540534.5816352,0
+AGG.US,D,20190219,000000,102.086,102.106,101.936,102.016,6562410.4703311,0
+AGG.US,D,20190220,000000,102.026,102.046,101.936,102.026,3400636.5936143,0
+AGG.US,D,20190221,000000,101.836,101.846,101.778,101.807,3869715.4041345,0
+AGG.US,D,20190222,000000,101.906,102.156,101.886,102.056,2874741.1328752,0
+AGG.US,D,20190225,000000,102.006,102.056,101.956,102.026,3836500.7214186,0
+AGG.US,D,20190226,000000,102.176,102.206,102.086,102.136,5008899.4844078,0
+AGG.US,D,20190227,000000,102.056,102.056,101.876,101.916,3145005.854787,0
+AGG.US,D,20190228,000000,101.916,101.946,101.708,101.748,12494493.150734,0
+AGG.US,D,20190301,000000,101.718,101.787,101.578,101.598,5802070.004168,0
+AGG.US,D,20190304,000000,101.698,101.787,101.648,101.708,4028132.3884638,0
+AGG.US,D,20190305,000000,101.688,101.787,101.628,101.778,6126295.2791333,0
+AGG.US,D,20190306,000000,101.826,101.996,101.797,101.916,5074614.8255483,0
+AGG.US,D,20190307,000000,102.086,102.265,102.046,102.206,6392210.5788148,0
+AGG.US,D,20190308,000000,102.225,102.384,102.156,102.344,5189151.9542027,0
+AGG.US,D,20190311,000000,102.354,102.384,102.265,102.354,5919038.4307257,0
+AGG.US,D,20190312,000000,102.414,102.584,102.344,102.554,5504313.8406601,0
+AGG.US,D,20190313,000000,102.474,102.524,102.424,102.504,2738773.2329456,0
+AGG.US,D,20190314,000000,102.484,102.494,102.305,102.344,3102489.775466,0
+AGG.US,D,20190315,000000,102.564,102.643,102.484,102.604,2894130.256634,0
+AGG.US,D,20190318,000000,102.584,102.604,102.544,102.594,2409737.5833594,0
+AGG.US,D,20190319,000000,102.494,102.614,102.444,102.534,3074073.416328,0
+AGG.US,D,20190320,000000,102.614,102.982,102.584,102.952,4447005.5500448,0
+AGG.US,D,20190321,000000,103.012,103.052,102.942,102.972,4401374.2761364,0
+AGG.US,D,20190322,000000,103.311,103.599,103.221,103.47,2586732.2545594,0
+AGG.US,D,20190325,000000,103.48,103.809,103.45,103.639,5218707.1368939,0
+AGG.US,D,20190326,000000,103.599,103.749,103.549,103.659,3275860.0955164,0
+AGG.US,D,20190327,000000,103.819,103.997,103.809,103.889,3904682.5093377,0
+AGG.US,D,20190328,000000,103.879,103.957,103.779,103.898,6373144.824707,0
+AGG.US,D,20190329,000000,103.669,103.889,103.649,103.889,6286684.6174825,0
+AGG.US,D,20190401,000000,103.699,103.699,103.39,103.42,11794179.933466,0
+AGG.US,D,20190402,000000,103.49,103.559,103.43,103.529,8462024.3953357,0
+AGG.US,D,20190403,000000,103.351,103.43,103.301,103.341,3907488.3938242,0
+AGG.US,D,20190404,000000,103.361,103.43,103.311,103.42,3850729.9903127,0
+AGG.US,D,20190405,000000,103.38,103.509,103.341,103.49,2342279.8622675,0
+AGG.US,D,20190408,000000,103.49,103.5,103.41,103.45,9933654.5703333,0
+AGG.US,D,20190409,000000,103.569,103.619,103.49,103.5,3931201.8334738,0
+AGG.US,D,20190410,000000,103.639,103.719,103.599,103.689,4903353.4380039,0
+AGG.US,D,20190411,000000,103.629,103.629,103.519,103.579,2961362.0206717,0
+AGG.US,D,20190412,000000,103.37,103.46,103.331,103.38,2503557.9650299,0
+AGG.US,D,20190415,000000,103.321,103.41,103.321,103.361,2666557.3584186,0
+AGG.US,D,20190416,000000,103.231,103.321,103.131,103.171,4287450.7464159,0
+AGG.US,D,20190417,000000,103.201,103.301,103.161,103.161,3550416.9972048,0
+AGG.US,D,20190418,000000,103.341,103.4,103.271,103.301,2322023.0634206,0
+AGG.US,D,20190422,000000,103.241,103.271,103.161,103.171,5996250.4667847,0
+AGG.US,D,20190423,000000,103.291,103.39,103.261,103.361,3584496.3422481,0
+AGG.US,D,20190424,000000,103.519,103.629,103.519,103.599,3141976.0217534,0
+AGG.US,D,20190425,000000,103.569,103.639,103.519,103.589,2773321.5644081,0
+AGG.US,D,20190426,000000,103.819,103.829,103.739,103.789,2408640.9384563,0
+AGG.US,D,20190429,000000,103.639,103.699,103.589,103.619,2914164.1111874,0
+AGG.US,D,20190430,000000,103.639,103.759,103.609,103.669,7845611.5429319,0
+AGG.US,D,20190501,000000,103.809,104.097,103.659,103.739,6673827.3831303,0
+AGG.US,D,20190502,000000,103.669,103.669,103.47,103.519,3530778.8185596,0
+AGG.US,D,20190503,000000,103.659,103.759,103.629,103.679,2430425.2069897,0
+AGG.US,D,20190506,000000,103.898,103.908,103.779,103.819,4815384.8419108,0
+AGG.US,D,20190507,000000,103.967,104.037,103.928,103.947,3187932.6738198,0
+AGG.US,D,20190508,000000,104.077,104.147,103.889,103.928,6212543.5888537,0
+AGG.US,D,20190509,000000,104.117,104.147,103.889,103.987,5064591.3706233,0
+AGG.US,D,20190510,000000,104.077,104.157,103.967,104.007,5492824.1755167,0
+AGG.US,D,20190513,000000,104.167,104.317,104.157,104.187,7035179.9127369,0
+AGG.US,D,20190514,000000,104.237,104.307,104.207,104.277,6495319.3017939,0
+AGG.US,D,20190515,000000,104.475,104.495,104.337,104.445,2785841.5937187,0
+AGG.US,D,20190516,000000,104.366,104.366,104.287,104.337,2880359.9316234,0
+AGG.US,D,20190517,000000,104.435,104.465,104.277,104.366,2184414.2131505,0
+AGG.US,D,20190520,000000,104.317,104.386,104.197,104.217,2126123.3186847,0
+AGG.US,D,20190521,000000,104.197,104.247,104.147,104.207,2120682.2728192,0
+AGG.US,D,20190522,000000,104.287,104.406,104.257,104.376,3666979.7053185,0
+AGG.US,D,20190523,000000,104.495,104.804,104.455,104.685,5142821.7198067,0
+AGG.US,D,20190524,000000,104.685,104.755,104.645,104.715,2100323.0401077,0
+AGG.US,D,20190528,000000,104.874,104.943,104.804,104.874,6550789.2479695,0
+AGG.US,D,20190529,000000,105.013,105.123,104.904,104.904,5886617.1083335,0
+AGG.US,D,20190530,000000,105.053,105.213,104.943,105.163,3453112.859885,0
+AGG.US,D,20190531,000000,105.282,105.89,105.272,105.66,9616059.3774655,0
+AGG.US,D,20190603,000000,105.78,106.029,105.7,105.91,7439835.8564668,0
+AGG.US,D,20190604,000000,105.8,105.89,105.651,105.82,5348962.8424931,0
+AGG.US,D,20190605,000000,105.88,105.979,105.75,105.76,3391132.3377872,0
+AGG.US,D,20190606,000000,105.86,105.93,105.68,105.74,2772882.7055962,0
+AGG.US,D,20190607,000000,106.138,106.168,105.96,106.039,3853438.4622026,0
+AGG.US,D,20190610,000000,105.88,105.88,105.74,105.76,4161831.6795692,0
+AGG.US,D,20190611,000000,105.73,105.77,105.69,105.74,4559603.4650474,0
+AGG.US,D,20190612,000000,105.8,105.92,105.78,105.88,2915969.759114,0
+AGG.US,D,20190613,000000,105.94,106.118,105.91,106.098,2390326.366022,0
+AGG.US,D,20190614,000000,106.019,106.128,105.999,106.079,1981586.1230056,0
+AGG.US,D,20190617,000000,106.029,106.098,105.969,106.049,3452772.4179234,0
+AGG.US,D,20190618,000000,106.438,106.468,106.208,106.338,3794282.9054093,0
+AGG.US,D,20190619,000000,106.208,106.706,106.148,106.706,3018371.4875768,0
+AGG.US,D,20190620,000000,106.876,107.054,106.826,106.896,4402998.154166,0
+AGG.US,D,20190621,000000,106.706,106.746,106.536,106.616,4836514.3371137,0
+AGG.US,D,20190624,000000,106.716,106.866,106.706,106.806,3210053.3673007,0
+AGG.US,D,20190625,000000,106.846,106.926,106.706,106.826,3242690.6042114,0
+AGG.US,D,20190626,000000,106.776,106.796,106.556,106.586,3859870.7063458,0
+AGG.US,D,20190627,000000,106.736,106.896,106.656,106.886,3089006.6669777,0
+AGG.US,D,20190628,000000,106.846,106.955,106.806,106.836,10306041.838214,0
+AGG.US,D,20190701,000000,106.985,107.004,106.746,106.916,4367030.812403,0
+AGG.US,D,20190702,000000,106.936,107.144,106.876,107.114,5995801.565437,0
+AGG.US,D,20190703,000000,107.174,107.324,107.164,107.284,1377771.6316912,0
+AGG.US,D,20190705,000000,106.945,106.945,106.656,106.826,2559602.3442501,0
+AGG.US,D,20190708,000000,106.965,106.995,106.766,106.766,3162929.7725809,0
+AGG.US,D,20190709,000000,106.776,106.796,106.686,106.736,2626728.6616625,0
+AGG.US,D,20190710,000000,106.876,106.896,106.706,106.816,4773215.2300729,0
+AGG.US,D,20190711,000000,106.796,106.796,106.418,106.418,3435823.6303501,0
+AGG.US,D,20190712,000000,106.418,106.596,106.418,106.536,3989593.153297,0
+AGG.US,D,20190715,000000,106.616,106.696,106.596,106.686,3763691.3330294,0
+AGG.US,D,20190716,000000,106.497,106.576,106.388,106.576,2234961.3083051,0
+AGG.US,D,20190717,000000,106.676,106.876,106.656,106.856,3104916.0521015,0
+AGG.US,D,20190718,000000,106.816,107.064,106.796,107.034,6221271.5566678,0
+AGG.US,D,20190719,000000,106.955,107.024,106.876,106.906,3276677.557926,0
+AGG.US,D,20190722,000000,107.144,107.144,107.034,107.044,2969159.0454225,0
+AGG.US,D,20190723,000000,107.004,107.054,106.896,106.936,2765569.7310682,0
+AGG.US,D,20190724,000000,107.064,107.144,107.034,107.094,2894472.7071028,0
+AGG.US,D,20190725,000000,107.064,107.064,106.786,106.926,3095792.4083792,0
+AGG.US,D,20190726,000000,107.054,107.054,106.876,106.945,4855590.1337573,0
+AGG.US,D,20190729,000000,107.034,107.084,106.955,106.995,4333625.321508,0
+AGG.US,D,20190730,000000,107.004,107.064,106.896,106.985,2505551.4083749,0
+AGG.US,D,20190731,000000,107.034,107.314,106.806,107.034,10435491.128194,0
+AGG.US,D,20190801,000000,107.324,107.891,107.244,107.861,5923480.2442848,0
+AGG.US,D,20190802,000000,107.881,107.981,107.772,107.891,3417354.4028654,0
+AGG.US,D,20190805,000000,108.21,108.509,108.19,108.369,7912830.2516732,0
+AGG.US,D,20190806,000000,108.399,108.687,108.329,108.667,5345158.7299537,0
+AGG.US,D,20190807,000000,109.076,109.195,108.539,108.608,9500198.6426,0
+AGG.US,D,20190808,000000,108.439,108.747,108.259,108.717,3846327.342643,0
+AGG.US,D,20190809,000000,108.787,108.867,108.509,108.568,2523577.7600333,0
+AGG.US,D,20190812,000000,108.847,109.096,108.787,108.987,1696631.1798092,0
+AGG.US,D,20190813,000000,109.057,109.057,108.717,108.807,3162883.5769164,0
+AGG.US,D,20190814,000000,109.185,109.275,109.115,109.145,2936129.1453642,0
+AGG.US,D,20190815,000000,109.285,109.803,109.265,109.653,2928235.7122703,0
+AGG.US,D,20190816,000000,109.465,109.584,109.255,109.564,5404513.1289547,0
+AGG.US,D,20190819,000000,109.235,109.355,109.175,109.265,3009663.6048341,0
+AGG.US,D,20190820,000000,109.564,109.593,109.455,109.574,2338170.4566416,0
+AGG.US,D,20190821,000000,109.405,109.723,109.405,109.515,3958581.8029231,0
+AGG.US,D,20190822,000000,109.405,109.574,109.205,109.225,6531217.3500603,0
+AGG.US,D,20190823,000000,109.235,109.803,109.215,109.673,3913674.5958418,0
+AGG.US,D,20190826,000000,109.733,109.843,109.564,109.623,5320727.2489985,0
+AGG.US,D,20190827,000000,109.803,110.012,109.763,109.982,3603764.955578,0
+AGG.US,D,20190828,000000,110.191,110.191,109.933,109.992,5293970.9210188,0
+AGG.US,D,20190829,000000,109.972,109.972,109.733,109.923,2771212.6319021,0
+AGG.US,D,20190830,000000,109.793,110.042,109.783,110.022,4836579.6135961,0
+AGG.US,D,20190903,000000,110.012,110.271,109.843,109.992,6415358.6237021,0
+AGG.US,D,20190904,000000,109.972,110.231,109.972,110.191,3948554.3309839,0
+AGG.US,D,20190905,000000,109.763,109.823,109.455,109.703,5524122.7424129,0
+AGG.US,D,20190906,000000,109.813,109.873,109.703,109.823,3804396.7431559,0
+AGG.US,D,20190909,000000,109.544,109.544,109.335,109.345,2844049.135138,0
+AGG.US,D,20190910,000000,109.255,109.285,108.767,108.767,3229018.6960511,0
+AGG.US,D,20190911,000000,108.767,108.887,108.747,108.787,2740170.1496674,0
+AGG.US,D,20190912,000000,109.076,109.076,108.529,108.608,4212713.191164,0
+AGG.US,D,20190913,000000,108.339,108.459,107.951,107.951,2594715.0662215,0
+AGG.US,D,20190916,000000,108.239,108.339,108.09,108.239,3026284.0014886,0
+AGG.US,D,20190917,000000,108.299,108.558,108.21,108.409,2706097.834399,0
+AGG.US,D,20190918,000000,108.687,108.877,108.479,108.539,2372971.8600048,0
+AGG.US,D,20190919,000000,108.817,108.837,108.638,108.697,2360230.8949079,0
+AGG.US,D,20190920,000000,108.817,109.105,108.777,109.086,2129500.623455,0
+AGG.US,D,20190923,000000,109.185,109.395,109.105,109.135,3531998.9866524,0
+AGG.US,D,20190924,000000,109.195,109.505,109.195,109.435,2693799.7451283,0
+AGG.US,D,20190925,000000,109.365,109.385,108.917,108.987,3947876.4598213,0
+AGG.US,D,20190926,000000,109.165,109.255,109.105,109.165,5040594.7314658,0
+AGG.US,D,20190927,000000,109.165,109.325,109.165,109.295,4816084.8066521,0
+AGG.US,D,20190930,000000,109.096,109.425,109.086,109.325,6854870.2004883,0
+AGG.US,D,20191001,000000,109.135,109.663,109.057,109.534,6176336.2304863,0
+AGG.US,D,20191002,000000,109.603,109.723,109.505,109.613,9875504.2713678,0
+AGG.US,D,20191003,000000,109.753,110.151,109.733,110.052,5312713.3054757,0
+AGG.US,D,20191004,000000,110.092,110.231,110.042,110.231,3440403.0266488,0
+AGG.US,D,20191007,000000,110.052,110.111,109.923,109.923,2574722.3860646,0
+AGG.US,D,20191008,000000,110.231,110.231,109.893,109.962,3155899.9975609,0
+AGG.US,D,20191009,000000,109.962,109.972,109.773,109.903,3442070.0875821,0
+AGG.US,D,20191010,000000,109.683,109.743,109.445,109.515,4453777.2318963,0
+AGG.US,D,20191011,000000,109.255,109.265,109.017,109.155,3683156.2218931,0
+AGG.US,D,20191014,000000,109.345,109.345,109.235,109.335,1772926.3323548,0
+AGG.US,D,20191015,000000,109.315,109.335,108.987,108.987,4305316.4175025,0
+AGG.US,D,20191016,000000,109.105,109.215,109.047,109.175,2510346.7191921,0
+AGG.US,D,20191017,000000,109.096,109.285,109.047,109.145,2396743.5463617,0
+AGG.US,D,20191018,000000,109.185,109.325,109.155,109.225,1501917.4585445,0
+AGG.US,D,20191021,000000,109.047,109.135,108.927,108.927,3423143.9247213,0
+AGG.US,D,20191022,000000,109.076,109.165,108.947,109.086,2217848.8273992,0
+AGG.US,D,20191023,000000,109.235,109.295,109.155,109.175,1949787.4378294,0
+AGG.US,D,20191024,000000,109.255,109.365,109.175,109.205,1782432.596689,0
+AGG.US,D,20191025,000000,109.255,109.265,108.957,109.047,2568235.9122282,0
+AGG.US,D,20191028,000000,108.857,108.877,108.757,108.817,3048183.759183,0
+AGG.US,D,20191029,000000,108.917,108.937,108.787,108.827,2463021.2695039,0
+AGG.US,D,20191030,000000,108.887,109.175,108.867,109.135,2459519.4372903,0
+AGG.US,D,20191031,000000,109.395,109.713,109.305,109.564,5594387.352245,0
+AGG.US,D,20191101,000000,109.643,109.763,109.465,109.593,4109995.1228253,0
+AGG.US,D,20191104,000000,109.375,109.385,109.255,109.315,2806938.9528074,0
+AGG.US,D,20191105,000000,109.027,109.057,108.837,108.917,3880931.9123058,0
+AGG.US,D,20191106,000000,109.076,109.185,108.947,109.076,4028234.8223284,0
+AGG.US,D,20191107,000000,108.807,108.807,108.339,108.568,4145155.0447146,0
+AGG.US,D,20191108,000000,108.568,108.787,108.509,108.509,3984005.4864098,0
+AGG.US,D,20191111,000000,108.658,108.658,108.479,108.529,2176658.3627963,0
+AGG.US,D,20191112,000000,108.618,108.727,108.499,108.648,2094885.0070029,0
+AGG.US,D,20191113,000000,108.887,108.917,108.777,108.837,2677773.8665899,0
+AGG.US,D,20191114,000000,109.175,109.235,109.105,109.145,2989546.397234,0
+AGG.US,D,20191115,000000,109.135,109.135,109.057,109.086,5233206.5499995,0
+AGG.US,D,20191118,000000,109.225,109.315,109.195,109.285,6228913.9263681,0
+AGG.US,D,20191119,000000,109.295,109.425,109.265,109.365,2737017.7976977,0
+AGG.US,D,20191120,000000,109.495,109.643,109.465,109.633,3580470.2896688,0
+AGG.US,D,20191121,000000,109.465,109.544,109.385,109.475,6721820.6614454,0
+AGG.US,D,20191122,000000,109.554,109.564,109.425,109.534,2583525.6728968,0
+AGG.US,D,20191125,000000,109.574,109.673,109.554,109.643,4526689.0541501,0
+AGG.US,D,20191126,000000,109.753,109.823,109.743,109.803,2599177.9691056,0
+AGG.US,D,20191127,000000,109.693,109.733,109.623,109.663,3542126.883949,0
+AGG.US,D,20191129,000000,109.673,109.683,109.515,109.525,4182807.5239753,0
+AGG.US,D,20191202,000000,109.225,109.425,109.215,109.405,9592943.4686925,0
+AGG.US,D,20191203,000000,109.713,110.042,109.673,109.913,5460502.2742283,0
+AGG.US,D,20191204,000000,109.783,109.863,109.593,109.723,5970360.8096396,0
+AGG.US,D,20191205,000000,109.495,109.653,109.445,109.593,4498221.4780799,0
+AGG.US,D,20191206,000000,109.385,109.593,109.325,109.435,4779389.3810476,0
+AGG.US,D,20191209,000000,109.603,109.633,109.475,109.495,7615990.9716787,0
+AGG.US,D,20191210,000000,109.584,109.584,109.405,109.455,3867210.7957203,0
+AGG.US,D,20191211,000000,109.584,109.813,109.525,109.753,3870774.8916554,0
+AGG.US,D,20191212,000000,109.703,109.703,109.145,109.275,5223499.4349504,0
+AGG.US,D,20191213,000000,109.495,109.773,109.315,109.723,6077814.9378346,0
+AGG.US,D,20191216,000000,109.593,109.603,109.415,109.495,5153603.3861801,0
+AGG.US,D,20191217,000000,109.603,109.613,109.435,109.505,3101396.1433237,0
+AGG.US,D,20191218,000000,109.465,109.465,109.275,109.285,6700208.1202733,0
+AGG.US,D,20191219,000000,109.295,109.465,109.235,109.405,5762486.3452839,0
+AGG.US,D,20191220,000000,109.315,109.435,109.255,109.425,9042477.940005,0
+AGG.US,D,20191223,000000,109.485,109.495,109.285,109.345,3231958.1462629,0
+AGG.US,D,20191224,000000,109.275,109.505,109.235,109.485,1937790.624631,0
+AGG.US,D,20191226,000000,109.525,109.593,109.425,109.584,6232894.7875366,0
+AGG.US,D,20191227,000000,109.703,109.743,109.683,109.733,4859139.1658889,0
+AGG.US,D,20191230,000000,109.525,109.753,109.445,109.733,4084445.9076419,0
+AGG.US,D,20191231,000000,109.643,109.643,109.475,109.475,6987873.5438666,0
+AGG.US,D,20200102,000000,109.783,109.903,109.663,109.783,6971383.7001768,0
+AGG.US,D,20200103,000000,109.992,110.151,109.883,110.111,3761316.2733262,0
+AGG.US,D,20200106,000000,110.231,110.231,109.943,110.022,8346938.9442297,0
+AGG.US,D,20200107,000000,110.022,110.022,109.883,109.903,2959350.5007624,0
+AGG.US,D,20200108,000000,109.953,110.042,109.653,109.773,7517037.84999,0
+AGG.US,D,20200109,000000,109.593,109.893,109.564,109.893,9352114.4232967,0
+AGG.US,D,20200110,000000,110.002,110.092,109.923,110.082,4309220.9553993,0
+AGG.US,D,20200113,000000,109.992,110.042,109.933,110.012,4583585.0404013,0
+AGG.US,D,20200114,000000,110.072,110.121,110.032,110.111,3723030.1100601,0
+AGG.US,D,20200115,000000,110.281,110.291,110.171,110.281,3999480.029736,0
+AGG.US,D,20200116,000000,110.261,110.311,110.151,110.281,2875559.5995382,0
+AGG.US,D,20200117,000000,110.121,110.201,110.072,110.151,3082795.3586207,0
+AGG.US,D,20200121,000000,110.351,110.51,110.321,110.47,4795771.769605,0
+AGG.US,D,20200122,000000,110.54,110.59,110.49,110.53,3723219.9139856,0
+AGG.US,D,20200123,000000,110.699,110.749,110.649,110.649,3520393.8323479,0
+AGG.US,D,20200124,000000,110.729,110.928,110.719,110.828,4310996.4757187,0
+AGG.US,D,20200127,000000,111.177,111.197,111.078,111.177,4916919.899539,0
+AGG.US,D,20200128,000000,111.138,111.197,110.988,111.078,4582028.4473611,0
+AGG.US,D,20200129,000000,111.167,111.376,111.147,111.326,2966783.9857193,0
+AGG.US,D,20200130,000000,111.306,111.566,111.266,111.336,7067886.4431443,0
+AGG.US,D,20200131,000000,111.506,111.694,111.406,111.675,5195937.6956042,0
+AGG.US,D,20200203,000000,111.714,111.924,111.606,111.884,7373827.2732826,0
+AGG.US,D,20200204,000000,111.616,111.616,111.406,111.506,5407809.0891856,0
+AGG.US,D,20200205,000000,111.336,111.386,111.276,111.336,6201118.195939,0
+AGG.US,D,20200206,000000,111.336,111.446,111.286,111.406,6989944.3147368,0
+AGG.US,D,20200207,000000,111.714,111.794,111.616,111.734,5339747.8116955,0
+AGG.US,D,20200210,000000,111.954,111.954,111.804,111.864,8368977.2889174,0
+AGG.US,D,20200211,000000,111.864,111.864,111.704,111.724,5757984.2765104,0
+AGG.US,D,20200212,000000,111.636,111.656,111.546,111.606,6514720.4765955,0
+AGG.US,D,20200213,000000,111.626,111.754,111.616,111.684,5329737.412067,0
+AGG.US,D,20200214,000000,111.864,111.894,111.784,111.804,4093510.3004034,0
+AGG.US,D,20200218,000000,111.994,112.064,111.854,111.954,4982609.1300865,0
+AGG.US,D,20200219,000000,111.914,111.984,111.844,111.924,3773833.289876,0
+AGG.US,D,20200220,000000,112.034,112.182,112.004,112.173,4145763.6223807,0
+AGG.US,D,20200221,000000,112.362,112.601,112.342,112.402,4592142.2851078,0
+AGG.US,D,20200224,000000,112.93,112.93,112.73,112.77,7655808.6216455,0
+AGG.US,D,20200225,000000,112.78,113.079,112.77,112.97,7640184.4445369,0
+AGG.US,D,20200226,000000,112.82,113.109,112.76,112.85,4913982.4578342,0
+AGG.US,D,20200227,000000,113.248,113.248,112.85,112.87,11863173.158273,0
+AGG.US,D,20200228,000000,113.447,113.816,113.258,113.697,17624422.263153,0
+AGG.US,D,20200302,000000,113.766,113.905,113.388,113.437,13490179.437777,0
+AGG.US,D,20200303,000000,113.527,114.732,113.487,114.205,12818438.238951,0
+AGG.US,D,20200304,000000,114.303,114.593,114.005,114.115,6424306.5230489,0
+AGG.US,D,20200305,000000,114.463,114.702,114.403,114.473,6953243.8678646,0
+AGG.US,D,20200306,000000,115.638,115.728,114.971,115.319,17842585.305377,0
+AGG.US,D,20200309,000000,116.684,116.684,114.473,115.17,13969036.66535,0
+AGG.US,D,20200310,000000,114.881,115.14,113.647,113.855,19107631.481862,0
+AGG.US,D,20200311,000000,114.175,114.263,112.054,112.222,13637523.522196,0
+AGG.US,D,20200312,000000,111.496,112.252,106.696,107.752,19098106.136711,0
+AGG.US,D,20200313,000000,109.125,110.042,107.871,109.445,25512910.412439,0
+AGG.US,D,20200316,000000,108.967,111.466,108.08,111.247,12582639.499709,0
+AGG.US,D,20200317,000000,110.47,111.436,108.21,108.399,16085369.515939,0
+AGG.US,D,20200318,000000,106.995,108.19,103.48,104.267,17439106.346837,0
+AGG.US,D,20200319,000000,104.167,106.856,103.271,106.586,11979526.981643,0
+AGG.US,D,20200320,000000,106.098,107.861,106.098,107.662,16868817.856846,0
+AGG.US,D,20200323,000000,107.532,110.52,106.636,110.221,12850307.221878,0
+AGG.US,D,20200324,000000,109.115,111.088,108.677,111.088,10480453.569221,0
+AGG.US,D,20200325,000000,111.516,112.252,111.217,112.232,11243052.601673,0
+AGG.US,D,20200326,000000,111.714,112.89,111.714,112.581,16978859.946502,0
+AGG.US,D,20200327,000000,112.282,113.079,112.034,113.069,11081544.524842,0
+AGG.US,D,20200330,000000,113.268,113.736,113.119,113.179,13635696.784944,0
+AGG.US,D,20200331,000000,113.209,113.467,112.73,112.87,14328767.325434,0
+AGG.US,D,20200401,000000,113.129,113.149,112.402,112.482,14474805.880207,0
+AGG.US,D,20200402,000000,112.77,112.97,112.452,112.651,11795618.024584,0
+AGG.US,D,20200403,000000,112.7,112.88,112.034,112.73,9981525.3297124,0
+AGG.US,D,20200406,000000,112.77,113.358,112.77,113.288,8626084.2804989,0
+AGG.US,D,20200407,000000,113.358,113.467,113.109,113.447,7898104.8815134,0
+AGG.US,D,20200408,000000,113.447,113.697,113.298,113.537,4767248.9595881,0
+AGG.US,D,20200409,000000,114.225,114.971,113.895,114.971,5695235.5004283,0
+AGG.US,D,20200413,000000,114.811,114.891,114.254,114.423,5852496.5888935,0
+AGG.US,D,20200414,000000,114.712,114.722,114.303,114.483,5616295.143968,0
+AGG.US,D,20200415,000000,114.752,115.021,114.433,114.961,4454353.6734479,0
+AGG.US,D,20200416,000000,114.911,115.24,114.911,115.111,4839170.5878178,0
+AGG.US,D,20200417,000000,115.24,115.339,114.752,114.971,5048362.6328629,0
+AGG.US,D,20200420,000000,114.871,115.001,114.663,114.801,3924507.4791476,0
+AGG.US,D,20200421,000000,115.15,115.16,114.791,114.861,4753286.8221448,0
+AGG.US,D,20200422,000000,114.881,114.961,114.663,114.861,4739759.5264992,0
+AGG.US,D,20200423,000000,115.051,115.17,114.911,115.14,4417337.8909533,0
+AGG.US,D,20200424,000000,114.941,115.111,114.921,115.081,3225087.0433077,0
+AGG.US,D,20200427,000000,114.931,115.081,114.543,114.543,5687331.0205451,0
+AGG.US,D,20200428,000000,114.991,115.17,114.841,115.001,6007061.2565119,0
+AGG.US,D,20200429,000000,115.011,115.2,114.921,115.081,4745971.8391097,0
+AGG.US,D,20200430,000000,115.101,115.21,114.781,114.821,10696239.543235,0
+AGG.US,D,20200501,000000,114.692,114.821,114.403,114.593,6220976.3061169,0
+AGG.US,D,20200504,000000,114.613,114.811,114.593,114.692,3757423.7864723,0
+AGG.US,D,20200505,000000,114.683,114.692,114.533,114.603,4703322.1940634,0
+AGG.US,D,20200506,000000,114.165,114.433,114.025,114.135,6522256.395417,0
+AGG.US,D,20200507,000000,114.333,114.493,114.145,114.493,3862032.8642913,0
+AGG.US,D,20200508,000000,114.403,114.483,114.075,114.185,3664178.8420998,0
+AGG.US,D,20200511,000000,114.125,114.155,113.786,113.835,5354114.6633292,0
+AGG.US,D,20200512,000000,114.185,114.313,113.955,114.135,6284127.7878823,0
+AGG.US,D,20200513,000000,114.353,114.483,114.175,114.323,4514034.4548606,0
+AGG.US,D,20200514,000000,114.633,114.692,114.443,114.683,5812357.5777829,0
+AGG.US,D,20200515,000000,114.762,114.811,114.623,114.752,6015397.565432,0
+AGG.US,D,20200518,000000,114.692,114.811,114.383,114.583,5137386.6994626,0
+AGG.US,D,20200519,000000,114.633,114.742,114.533,114.712,5027617.7667789,0
+AGG.US,D,20200520,000000,114.752,115.061,114.722,115.011,4670408.7874197,0
+AGG.US,D,20200521,000000,115.071,115.19,115.041,115.101,5246135.3105149,0
+AGG.US,D,20200522,000000,115.319,115.319,115.111,115.16,2849623.7467288,0
+AGG.US,D,20200526,000000,115.101,115.16,114.961,114.971,6287401.6545345,0
+AGG.US,D,20200527,000000,115.22,115.26,115.021,115.14,4867905.2953388,0
+AGG.US,D,20200528,000000,114.861,115.071,114.861,115.061,11477072.807835,0
+AGG.US,D,20200529,000000,115.15,115.429,115.041,115.369,9412410.8121503,0
+AGG.US,D,20200601,000000,115.28,115.329,115.17,115.299,5680786.3000015,0
+AGG.US,D,20200602,000000,115.309,115.399,115.24,115.399,4364290.2043989,0
+AGG.US,D,20200603,000000,115.19,115.339,114.991,115.111,6187350.8836891,0
+AGG.US,D,20200604,000000,115.2,115.23,114.752,114.762,5092979.6106613,0
+AGG.US,D,20200605,000000,114.683,114.841,114.413,114.831,5259612.3934818,0
+AGG.US,D,20200608,000000,114.742,115.041,114.683,114.961,8706312.0900414,0
+AGG.US,D,20200609,000000,115.24,115.26,115.111,115.111,5612089.3299989,0
+AGG.US,D,20200610,000000,115.18,115.608,115.121,115.588,4765728.5196766,0
+AGG.US,D,20200611,000000,115.658,115.728,115.369,115.389,7573113.361071,0
+AGG.US,D,20200612,000000,115.529,115.628,115.369,115.509,4654394.9599242,0
+AGG.US,D,20200615,000000,115.648,115.897,115.539,115.887,5975956.5105556,0
+AGG.US,D,20200616,000000,115.897,115.917,115.519,115.668,5423546.7469482,0
+AGG.US,D,20200617,000000,115.668,115.688,115.399,115.568,3762702.1432587,0
+AGG.US,D,20200618,000000,115.807,115.807,115.568,115.688,3417453.8239693,0
+AGG.US,D,20200619,000000,115.728,115.887,115.668,115.728,2970103.0437822,0
+AGG.US,D,20200622,000000,115.917,115.917,115.658,115.698,3507956.1518303,0
+AGG.US,D,20200623,000000,115.718,115.758,115.618,115.678,4063435.9186143,0
+AGG.US,D,20200624,000000,115.628,115.768,115.539,115.658,5131116.1401448,0
+AGG.US,D,20200625,000000,115.857,115.867,115.728,115.798,4808631.2366237,0
+AGG.US,D,20200626,000000,115.907,115.996,115.778,115.927,5786040.1086153,0
+AGG.US,D,20200629,000000,115.927,116.026,115.867,116.026,3580799.6848411,0
+AGG.US,D,20200630,000000,116.196,116.236,115.897,116.126,7585999.9429362,0
+AGG.US,D,20200701,000000,116.036,116.206,115.897,116.186,6855502.8802401,0
+AGG.US,D,20200702,000000,116.186,116.335,116.126,116.316,3672704.9549455,0
+AGG.US,D,20200706,000000,116.306,116.335,116.136,116.306,6041324.3799594,0
+AGG.US,D,20200707,000000,116.355,116.494,116.196,116.474,5542828.9737411,0
+AGG.US,D,20200708,000000,116.464,116.564,116.345,116.444,5107965.0824968,0
+AGG.US,D,20200709,000000,116.514,116.814,116.474,116.744,3865507.5816583,0
+AGG.US,D,20200710,000000,116.942,116.942,116.564,116.604,3184503.1478637,0
+AGG.US,D,20200713,000000,116.574,116.644,116.484,116.594,4880795.8942183,0
+AGG.US,D,20200714,000000,116.694,116.852,116.694,116.784,4051187.0377687,0
+AGG.US,D,20200715,000000,116.614,116.814,116.614,116.794,3458575.9993292,0
+AGG.US,D,20200716,000000,116.942,117.002,116.852,116.872,3583890.7773428,0
+AGG.US,D,20200717,000000,117.042,117.092,116.882,116.992,2590303.3802696,0
+AGG.US,D,20200720,000000,117.132,117.162,117.012,117.112,4053682.6079008,0
+AGG.US,D,20200721,000000,117.202,117.202,117.112,117.182,6196578.9697832,0
+AGG.US,D,20200722,000000,117.321,117.37,117.212,117.281,6398552.4401364,0
+AGG.US,D,20200723,000000,117.45,117.49,117.351,117.42,12313007.457549,0
+AGG.US,D,20200724,000000,117.36,117.51,117.291,117.38,11250609.60982,0
+AGG.US,D,20200727,000000,117.5,117.52,117.252,117.301,5696650.4937144,0
+AGG.US,D,20200728,000000,117.4,117.45,117.321,117.38,6179073.8257299,0
+AGG.US,D,20200729,000000,117.4,117.53,117.341,117.52,9885182.2630632,0
+AGG.US,D,20200730,000000,117.61,117.64,117.56,117.61,3102166.4058152,0
+AGG.US,D,20200731,000000,117.55,117.729,117.5,117.66,5363159.9752728,0
+AGG.US,D,20200803,000000,117.68,117.709,117.5,117.709,13201060.859261,0
+AGG.US,D,20200804,000000,117.729,117.928,117.729,117.928,11092601.356695,0
+AGG.US,D,20200805,000000,117.7,117.789,117.62,117.709,17595828.151133,0
+AGG.US,D,20200806,000000,117.918,118.028,117.829,117.869,4675068.5240045,0
+AGG.US,D,20200807,000000,117.958,118.028,117.7,117.739,5639106.7639079,0
+AGG.US,D,20200810,000000,117.918,117.928,117.59,117.63,5226890.7992708,0
+AGG.US,D,20200811,000000,117.42,117.52,117.152,117.301,7922347.5627967,0
+AGG.US,D,20200812,000000,117.042,117.202,116.972,117.062,5604174.8075799,0
+AGG.US,D,20200813,000000,117.092,117.092,116.564,116.634,8139322.5730426,0
+AGG.US,D,20200814,000000,116.754,116.814,116.524,116.524,4622081.0926644,0
+AGG.US,D,20200817,000000,116.704,116.794,116.624,116.684,4003921.843295,0
+AGG.US,D,20200818,000000,116.754,116.922,116.744,116.852,4834431.5152007,0
+AGG.US,D,20200819,000000,116.972,117.012,116.664,116.674,4606375.5710162,0
+AGG.US,D,20200820,000000,116.902,117.022,116.882,116.882,4552119.7674118,0
+AGG.US,D,20200821,000000,117.052,117.072,116.872,117.002,6465039.048022,0
+AGG.US,D,20200824,000000,117.032,117.132,116.922,116.952,4687395.7366288,0
+AGG.US,D,20200825,000000,116.674,116.784,116.504,116.704,4059956.1799794,0
+AGG.US,D,20200826,000000,116.674,116.744,116.534,116.684,5213797.3411693,0
+AGG.US,D,20200827,000000,116.872,116.882,116.286,116.286,5690468.3087112,0
+AGG.US,D,20200828,000000,116.414,116.484,116.325,116.444,6560484.3119757,0
+AGG.US,D,20200831,000000,116.464,116.834,116.464,116.694,11051368.713442,0
+AGG.US,D,20200901,000000,116.454,116.764,116.335,116.744,9985974.1730464,0
+AGG.US,D,20200902,000000,116.744,117.022,116.664,116.982,4908198.9614999,0
+AGG.US,D,20200903,000000,117.042,117.182,116.942,117.002,6955458.2469958,0
+AGG.US,D,20200904,000000,116.734,116.843,116.414,116.434,5444092.7708244,0
+AGG.US,D,20200908,000000,116.664,116.784,116.524,116.554,9022066.4861076,0
+AGG.US,D,20200909,000000,116.714,116.714,116.375,116.544,7937431.4514824,0
+AGG.US,D,20200910,000000,116.474,116.614,116.355,116.554,5003643.2212,0
+AGG.US,D,20200911,000000,116.744,116.814,116.564,116.694,8318548.6956847,0
+AGG.US,D,20200914,000000,116.794,116.814,116.634,116.704,6486405.5470685,0
+AGG.US,D,20200915,000000,116.614,116.744,116.614,116.714,4222976.6626932,0
+AGG.US,D,20200916,000000,116.852,116.852,116.524,116.654,6545469.7167865,0
+AGG.US,D,20200917,000000,116.824,116.843,116.654,116.684,4952478.5100973,0
+AGG.US,D,20200918,000000,116.764,116.764,116.504,116.544,5223511.4859933,0
+AGG.US,D,20200921,000000,116.734,116.744,116.564,116.564,6281063.8102271,0
+AGG.US,D,20200922,000000,116.574,116.704,116.564,116.654,4453397.6240452,0
+AGG.US,D,20200923,000000,116.674,116.674,116.405,116.414,5470532.7589283,0
+AGG.US,D,20200924,000000,116.345,116.484,116.345,116.424,4204720.3369662,0
+AGG.US,D,20200925,000000,116.454,116.494,116.385,116.454,5212223.6758184,0
+AGG.US,D,20200928,000000,116.504,116.554,116.444,116.554,5914337.5197446,0
+AGG.US,D,20200929,000000,116.604,116.654,116.534,116.574,5378055.0642866,0
+AGG.US,D,20200930,000000,116.584,116.584,116.286,116.395,6178513.4522354,0
+AGG.US,D,20201001,000000,116.345,116.564,116.286,116.544,9865331.1826604,0
+AGG.US,D,20201002,000000,116.554,116.564,116.345,116.434,5670555.9688402,0
+AGG.US,D,20201005,000000,116.276,116.276,116.056,116.056,4952826.9860875,0
+AGG.US,D,20201006,000000,116.136,116.375,116.026,116.156,4393731.9064361,0
+AGG.US,D,20201007,000000,116.066,116.196,115.986,116.076,4862552.6237878,0
+AGG.US,D,20201008,000000,116.206,116.246,116.126,116.226,4289701.2786759,0
+AGG.US,D,20201009,000000,116.186,116.276,116.036,116.256,2946199.8002071,0
+AGG.US,D,20201012,000000,116.385,116.474,116.306,116.474,3037299.6589449,0
+AGG.US,D,20201013,000000,116.534,116.594,116.454,116.504,3465126.7453942,0
+AGG.US,D,20201014,000000,116.624,116.634,116.504,116.574,4982109.0118066,0
+AGG.US,D,20201015,000000,116.674,116.674,116.474,116.474,5528418.9392037,0
+AGG.US,D,20201016,000000,116.514,116.604,116.414,116.424,3983152.8751251,0
+AGG.US,D,20201019,000000,116.345,116.405,116.256,116.286,4744439.3481553,0
+AGG.US,D,20201020,000000,116.236,116.246,116.116,116.186,4064512.4784459,0
+AGG.US,D,20201021,000000,116.126,116.176,116.016,116.046,3735263.927102,0
+AGG.US,D,20201022,000000,116.046,116.076,115.847,115.847,4861887.8079216,0
+AGG.US,D,20201023,000000,115.847,116.056,115.847,116.006,3927927.9668216,0
+AGG.US,D,20201026,000000,116.186,116.256,116.126,116.166,5025455.6088334,0
+AGG.US,D,20201027,000000,116.335,116.444,116.266,116.434,5766285.4365554,0
+AGG.US,D,20201028,000000,116.345,116.484,116.256,116.266,7422176.057363,0
+AGG.US,D,20201029,000000,116.296,116.306,115.937,116.056,11925122.54851,0
+AGG.US,D,20201030,000000,115.986,116.056,115.748,115.748,10744536.106129,0
+AGG.US,D,20201102,000000,115.817,115.887,115.728,115.768,6752449.3912075,0
+AGG.US,D,20201103,000000,115.768,115.768,115.598,115.718,6778407.3375957,0
+AGG.US,D,20201104,000000,116.434,116.564,116.365,116.474,5376059.6124345,0
+AGG.US,D,20201105,000000,116.614,116.644,116.444,116.584,5361083.1788812,0
+AGG.US,D,20201106,000000,116.345,116.395,116.206,116.335,5584374.9441093,0
+AGG.US,D,20201109,000000,115.937,116.006,115.608,115.798,6709292.5981062,0
+AGG.US,D,20201110,000000,115.598,115.778,115.578,115.608,5211627.1491952,0
+AGG.US,D,20201111,000000,115.608,115.728,115.568,115.678,3082947.0009105,0
+AGG.US,D,20201112,000000,115.907,116.166,115.867,116.156,7838999.5373989,0
+AGG.US,D,20201113,000000,116.056,116.226,116.056,116.176,5191813.2261746,0
+AGG.US,D,20201116,000000,116.146,116.206,116.116,116.166,8052311.0306058,0
+AGG.US,D,20201117,000000,116.286,116.434,116.286,116.405,4709155.9030764,0
+AGG.US,D,20201118,000000,116.474,116.514,116.424,116.474,6269574.1450838,0
+AGG.US,D,20201119,000000,116.604,116.784,116.554,116.694,6765486.6111089,0
+AGG.US,D,20201120,000000,116.714,116.862,116.654,116.814,7308950.4838766,0
+AGG.US,D,20201123,000000,116.804,116.824,116.694,116.784,4799211.3380969,0
+AGG.US,D,20201124,000000,116.764,116.804,116.594,116.624,4756434.1528466,0
+AGG.US,D,20201125,000000,116.674,116.734,116.544,116.584,4177492.0098067,0
+AGG.US,D,20201127,000000,116.774,116.804,116.744,116.784,3479790.856086,0
+AGG.US,D,20201130,000000,116.843,116.972,116.774,116.942,8798732.5422294,0
+AGG.US,D,20201201,000000,116.554,116.624,116.266,116.375,5256645.8284233,0
+AGG.US,D,20201202,000000,116.345,116.345,116.076,116.246,6198594.5067068,0
+AGG.US,D,20201203,000000,116.454,116.504,116.306,116.444,5264352.4703524,0
+AGG.US,D,20201204,000000,116.434,116.434,116.046,116.126,5970848.8768767,0
+AGG.US,D,20201207,000000,116.296,116.365,116.226,116.306,6205515.8223408,0
+AGG.US,D,20201208,000000,116.414,116.484,116.286,116.316,6893313.0273119,0
+AGG.US,D,20201209,000000,116.266,116.316,116.056,116.146,7064148.6113408,0
+AGG.US,D,20201210,000000,116.276,116.454,116.226,116.434,6270791.3004158,0
+AGG.US,D,20201211,000000,116.534,116.614,116.474,116.554,5707524.5514168,0
+AGG.US,D,20201214,000000,116.395,116.544,116.335,116.484,4765238.4439324,0
+AGG.US,D,20201215,000000,116.474,116.554,116.434,116.554,4271354.5701272,0
+AGG.US,D,20201216,000000,116.365,116.554,116.296,116.504,4524566.0620941,0
+AGG.US,D,20201217,000000,116.664,116.714,116.395,116.504,6687072.4835216,0
+AGG.US,D,20201218,000000,116.624,116.624,116.424,116.454,3919615.7599873,0
+AGG.US,D,20201221,000000,116.574,116.614,116.414,116.454,4874025.2166204,0
+AGG.US,D,20201222,000000,116.534,116.634,116.484,116.614,4568783.3469699,0
+AGG.US,D,20201223,000000,116.464,116.534,116.296,116.534,4205814.9733623,0
+AGG.US,D,20201224,000000,116.594,116.704,116.584,116.644,2240095.0525768,0
+AGG.US,D,20201228,000000,116.624,116.704,116.494,116.664,4620038.4408943,0
+AGG.US,D,20201229,000000,116.714,116.714,116.574,116.684,4345367.0542985,0
+AGG.US,D,20201230,000000,116.744,116.774,116.644,116.754,2794199.9962175,0
+AGG.US,D,20201231,000000,116.834,116.892,116.774,116.843,4890625.5282034,0
+AGG.US,D,20210104,000000,116.734,116.794,116.644,116.694,6488222.2417844,0
+AGG.US,D,20210105,000000,116.714,116.714,116.414,116.574,7564378.3634818,0
+AGG.US,D,20210106,000000,116.554,116.554,115.827,116.006,10804304.257604,0
+AGG.US,D,20210107,000000,115.807,115.927,115.738,115.887,6716389.6581157,0
+AGG.US,D,20210108,000000,115.847,116.016,115.658,115.758,7420530.0857547,0
+AGG.US,D,20210111,000000,115.698,115.728,115.568,115.568,8709672.322501,0
+AGG.US,D,20210112,000000,115.499,115.668,115.359,115.668,7353661.861511,0
+AGG.US,D,20210113,000000,116.296,116.296,115.758,116.026,6867024.6814978,0
+AGG.US,D,20210114,000000,116.036,116.116,115.758,115.807,6686898.7476532,0
+AGG.US,D,20210115,000000,116.006,116.026,115.847,115.917,6522401.0079316,0
+AGG.US,D,20210119,000000,115.937,116.086,115.887,116.076,7689021.2958543,0
+AGG.US,D,20210120,000000,116.016,116.096,115.977,116.086,6301303.5367634,0
+AGG.US,D,20210121,000000,115.887,115.967,115.817,115.917,8397323.3503052,0
+AGG.US,D,20210122,000000,115.957,115.986,115.857,115.917,3554374.760541,0
+AGG.US,D,20210125,000000,116.056,116.226,116.026,116.216,4095852.2197386,0
+AGG.US,D,20210126,000000,116.126,116.256,116.096,116.176,3681609.6713887,0
+AGG.US,D,20210127,000000,116.276,116.335,115.718,116.186,3660956.1923799,0
+AGG.US,D,20210128,000000,116.146,116.156,115.957,116.106,6248036.9229296,0
+AGG.US,D,20210129,000000,115.827,116.066,115.24,115.977,12305505.68335,0
+AGG.US,D,20210201,000000,115.867,115.927,115.768,115.897,6698474.778604,0
+AGG.US,D,20210202,000000,115.668,115.768,115.648,115.728,7408100.4392658,0
+AGG.US,D,20210203,000000,115.648,115.668,115.549,115.588,5555871.2149104,0
+AGG.US,D,20210204,000000,115.429,115.568,115.369,115.539,5348549.0900205,0
+AGG.US,D,20210205,000000,115.588,115.638,115.379,115.389,3486441.0232549,0
+AGG.US,D,20210208,000000,115.429,115.598,115.399,115.509,4758564.1746777,0
+AGG.US,D,20210209,000000,115.618,115.648,115.499,115.558,4585953.0703294,0
+AGG.US,D,20210210,000000,115.648,115.688,115.598,115.668,4429002.2962187,0
+AGG.US,D,20210211,000000,115.708,115.708,115.479,115.529,3510977.9508354,0
+AGG.US,D,20210212,000000,115.349,115.419,115.22,115.26,3322920.4222611,0
+AGG.US,D,20210216,000000,114.901,114.911,114.702,114.712,5748469.9781476,0
+AGG.US,D,20210217,000000,114.901,114.971,114.821,114.941,7886036.7663113,0
+AGG.US,D,20210218,000000,114.821,114.961,114.712,114.881,5395648.5826545,0
+AGG.US,D,20210219,000000,114.702,114.742,114.433,114.523,4727261.5907672,0
+AGG.US,D,20210222,000000,114.443,114.543,114.165,114.165,4951157.9166471,0
+AGG.US,D,20210223,000000,114.433,114.433,113.955,114.195,6105198.9242983,0
+AGG.US,D,20210224,000000,113.746,114.185,113.697,114.155,6304341.4038255,0
+AGG.US,D,20210225,000000,113.697,113.975,112.89,113.099,15099523.90967,0
+AGG.US,D,20210226,000000,113.647,114.075,113.278,114.025,11464438.293617,0
+AGG.US,D,20210301,000000,113.657,114.273,113.577,113.776,13168628.49008,0
+AGG.US,D,20210302,000000,113.727,113.806,113.637,113.796,10228262.398886,0
+AGG.US,D,20210303,000000,113.487,113.517,113.288,113.378,10436802.683361,0
+AGG.US,D,20210304,000000,113.477,113.487,112.95,113.049,6022400.2256055,0
+AGG.US,D,20210305,000000,112.86,113.009,112.74,112.97,8776016.326379,0
+AGG.US,D,20210308,000000,112.89,112.92,112.522,112.522,5704606.19053,0
+AGG.US,D,20210309,000000,112.89,112.999,112.691,112.95,5742444.4567019,0
+AGG.US,D,20210310,000000,112.989,113.189,112.96,113.139,7017161.5951071,0
+AGG.US,D,20210311,000000,113.159,113.228,112.979,113.129,8929913.1653704,0
+AGG.US,D,20210312,000000,112.571,112.601,112.402,112.482,5125571.6561611,0
+AGG.US,D,20210315,000000,112.292,112.7,112.292,112.601,5059628.3494593,0
+AGG.US,D,20210316,000000,112.661,112.72,112.472,112.561,4037159.6238431,0
+AGG.US,D,20210317,000000,112.242,112.671,112.173,112.551,6301817.7145934,0
+AGG.US,D,20210318,000000,112.014,112.242,111.894,112.113,6294201.4554859,0
+AGG.US,D,20210319,000000,112.094,112.232,112.024,112.202,4755772.3497412,0
+AGG.US,D,20210322,000000,112.392,112.492,112.292,112.422,5531896.6693315,0
+AGG.US,D,20210323,000000,112.581,112.73,112.462,112.71,5588954.340408,0
+AGG.US,D,20210324,000000,112.591,112.89,112.551,112.85,6426155.3538792,0
+AGG.US,D,20210325,000000,112.93,112.979,112.681,112.79,5237872.3121057,0
+AGG.US,D,20210326,000000,112.601,112.76,112.551,112.601,4384056.9275015,0
+AGG.US,D,20210329,000000,112.212,112.691,112.212,112.412,7719052.4947398,0
+AGG.US,D,20210330,000000,112.332,112.541,112.222,112.502,5054730.6047775,0
+AGG.US,D,20210331,000000,112.532,112.671,112.402,112.522,6382110.8006182,0
+AGG.US,D,20210401,000000,112.79,112.91,112.691,112.9,10875469.682892,0
+AGG.US,D,20210405,000000,112.641,112.75,112.551,112.671,9322925.79316,0
+AGG.US,D,20210406,000000,112.84,113.079,112.81,113.069,4913019.3786564,0
+AGG.US,D,20210407,000000,112.979,113.159,112.89,112.89,4550921.6928976,0
+AGG.US,D,20210408,000000,113.039,113.169,112.989,113.169,4981717.3529126,0
+AGG.US,D,20210409,000000,112.97,113.189,112.9,113.039,7542199.4232938,0
+AGG.US,D,20210412,000000,113.029,113.029,112.86,113.009,3883666.4947886,0
+AGG.US,D,20210413,000000,112.979,113.338,112.97,113.338,4081140.9091289,0
+AGG.US,D,20210414,000000,113.268,113.298,113.139,113.248,3656929.1355471,0
+AGG.US,D,20210415,000000,112.641,113.835,112.641,113.697,6821093.1357707,0
+AGG.US,D,20210416,000000,113.417,113.527,113.358,113.398,3700505.7066424,0
+AGG.US,D,20210419,000000,112.86,113.358,112.86,113.308,5123762.9954738,0
+AGG.US,D,20210420,000000,113.278,113.527,113.248,113.487,4365732.3125315,0
+AGG.US,D,20210421,000000,113.457,113.597,113.388,113.597,5566844.6937166,0
+AGG.US,D,20210422,000000,113.597,113.657,113.447,113.627,4616982.4972678,0
+AGG.US,D,20210423,000000,113.667,113.945,113.497,113.607,3852203.2303062,0
+AGG.US,D,20210426,000000,113.597,113.657,113.507,113.507,3515292.2241905,0
+AGG.US,D,20210427,000000,113.985,113.985,113.228,113.228,3861784.8136585,0
+AGG.US,D,20210428,000000,113.308,113.328,113.059,113.288,7149722.0626593,0
+AGG.US,D,20210429,000000,112.999,113.228,112.95,113.228,6317003.0328901,0
+AGG.US,D,20210430,000000,113.268,113.378,113.189,113.348,6534575.5740128,0
+AGG.US,D,20210503,000000,113.258,113.447,113.189,113.248,5999244.1466897,0
+AGG.US,D,20210504,000000,113.407,113.557,113.268,113.388,6354729.8269153,0
+AGG.US,D,20210505,000000,113.308,113.477,113.308,113.477,3362478.9748058,0
+AGG.US,D,20210506,000000,113.407,113.567,113.388,113.497,4787100.0399911,0
+AGG.US,D,20210507,000000,113.707,113.826,113.427,113.467,7075630.2424556,0
+AGG.US,D,20210510,000000,113.467,113.577,113.258,113.288,5632597.1922394,0
+AGG.US,D,20210511,000000,113.089,113.238,112.989,113.039,6223623.5185387,0
+AGG.US,D,20210512,000000,112.84,112.87,112.641,112.641,7071158.3012893,0
+AGG.US,D,20210513,000000,112.76,112.92,112.641,112.9,6840390.8724542,0
+AGG.US,D,20210514,000000,113.079,113.159,112.979,113.159,4025507.2696207,0
+AGG.US,D,20210517,000000,113.069,113.109,113.009,113.059,4976135.7115467,0
+AGG.US,D,20210518,000000,112.97,112.97,112.89,112.92,3711566.5555096,0
+AGG.US,D,20210519,000000,113.477,113.477,112.651,112.76,6961732.823328,0
+AGG.US,D,20210520,000000,112.94,113.159,112.94,113.149,6306057.673184,0
+AGG.US,D,20210521,000000,113.218,113.258,113.089,113.199,3912110.9730266,0
+AGG.US,D,20210524,000000,113.358,113.368,113.238,113.308,3906616.7017217,0
+AGG.US,D,20210525,000000,113.437,113.607,112.89,113.587,6415528.3425561,0
+AGG.US,D,20210526,000000,112.989,113.657,112.989,113.547,4009298.6169317,0
+AGG.US,D,20210527,000000,113.467,113.477,113.308,113.407,5123318.1111405,0
+AGG.US,D,20210528,000000,113.407,113.537,113.358,113.407,6836992.4783588,0
+AGG.US,D,20210601,000000,113.218,113.258,113.029,113.189,6272201.2724341,0
+AGG.US,D,20210602,000000,113.308,113.368,113.159,113.338,6165235.2114762,0
+AGG.US,D,20210603,000000,113.169,113.318,113.069,113.069,3499167.9288018,0
+AGG.US,D,20210604,000000,113.248,113.537,113.079,113.537,4581497.1972204,0
+AGG.US,D,20210607,000000,112.83,113.497,112.83,113.457,3765854.4952284,0
+AGG.US,D,20210608,000000,113.697,113.727,113.637,113.667,4439518.8396485,0
+AGG.US,D,20210609,000000,114.283,114.283,113.826,113.895,3679722.6789226,0
+AGG.US,D,20210610,000000,114.155,114.165,113.717,114.135,4062335.2566969,0
+AGG.US,D,20210611,000000,114.165,114.175,114.015,114.085,3819881.3290178,0
+AGG.US,D,20210614,000000,114.035,114.035,113.796,113.796,3303669.8854955,0
+AGG.US,D,20210615,000000,113.756,113.875,113.727,113.845,8313103.6328048,0
+AGG.US,D,20210616,000000,113.925,113.985,113.368,113.477,8741217.9357765,0
+AGG.US,D,20210617,000000,113.647,114.105,113.647,113.835,7718644.7677886,0
+AGG.US,D,20210618,000000,113.905,114.245,113.766,114.145,5747601.2988058,0
+AGG.US,D,20210621,000000,113.915,113.975,113.776,113.845,6944601.2616043,0
+AGG.US,D,20210622,000000,113.687,113.995,113.687,113.965,6550268.0403645,0
+AGG.US,D,20210623,000000,113.915,113.995,113.845,113.905,5121445.1782244,0
+AGG.US,D,20210624,000000,113.955,114.025,113.905,113.945,8441966.4386965,0
+AGG.US,D,20210625,000000,113.965,113.985,113.607,113.717,6561894.283994,0
+AGG.US,D,20210628,000000,113.895,114.085,113.895,114.045,5796737.4176885,0
+AGG.US,D,20210629,000000,113.915,114.105,113.905,114.105,5148375.2420725,0
+AGG.US,D,20210630,000000,114.215,114.303,114.155,114.185,6720025.0560546,0
+AGG.US,D,20210701,000000,114.165,114.205,114.025,114.125,4785912.0080126,0
+AGG.US,D,20210702,000000,114.245,114.383,114.185,114.373,4350153.3268336,0
+AGG.US,D,20210706,000000,114.523,114.841,114.523,114.742,7436676.4747221,0
+AGG.US,D,20210707,000000,114.841,115.021,114.762,114.941,7853726.9160658,0
+AGG.US,D,20210708,000000,115.051,115.19,114.971,115.071,6594941.2563631,0
+AGG.US,D,20210709,000000,114.742,114.771,114.692,114.692,4791883.2997654,0
+AGG.US,D,20210712,000000,114.811,114.811,114.613,114.623,4303530.8546474,0
+AGG.US,D,20210713,000000,114.663,114.771,114.313,114.373,5189687.2213579,0
+AGG.US,D,20210714,000000,114.603,114.771,114.583,114.762,5020463.4643157,0
+AGG.US,D,20210715,000000,114.951,115.031,114.732,115.011,4519659.2791301,0
+AGG.US,D,20210716,000000,114.781,114.971,114.771,114.911,3903091.7716759,0
+AGG.US,D,20210719,000000,115.389,115.618,115.359,115.519,6745932.7897641,0
+AGG.US,D,20210720,000000,115.788,115.827,115.329,115.409,8548077.8798627,0
+AGG.US,D,20210721,000000,115.081,115.16,114.931,115.031,9770236.4032041,0
+AGG.US,D,20210722,000000,115.041,115.359,115.041,115.299,8246997.6370239,0
+AGG.US,D,20210723,000000,115.041,115.23,115.041,115.22,4479445.953255,0
+AGG.US,D,20210726,000000,115.309,115.339,115.091,115.121,7189086.7942641,0
+AGG.US,D,20210727,000000,115.359,115.409,115.28,115.389,5470700.4692752,0
+AGG.US,D,20210728,000000,115.25,115.499,115.15,115.499,5510901.7441074,0
+AGG.US,D,20210729,000000,115.299,115.369,115.23,115.309,6686865.6072853,0
+AGG.US,D,20210730,000000,115.369,115.489,115.359,115.469,5600146.7464935,0
+AGG.US,D,20210802,000000,115.369,115.688,115.309,115.549,5803546.2569222,0
+AGG.US,D,20210803,000000,115.568,115.698,115.539,115.588,3747477.6590725,0
+AGG.US,D,20210804,000000,115.778,115.837,115.309,115.578,4694520.9157384,0
+AGG.US,D,20210805,000000,115.469,115.489,115.289,115.319,3311771.1990793,0
+AGG.US,D,20210806,000000,114.941,115.031,114.791,114.801,3844934.4429355,0
+AGG.US,D,20210809,000000,114.901,114.971,114.593,114.593,5344500.9438626,0
+AGG.US,D,20210810,000000,114.663,114.663,114.443,114.443,7395531.20153,0
+AGG.US,D,20210811,000000,114.473,114.712,114.353,114.553,6732379.3835255,0
+AGG.US,D,20210812,000000,114.503,114.593,114.413,114.563,5060659.7178801,0
+AGG.US,D,20210813,000000,114.663,114.981,114.653,114.981,4639609.33455,0
+AGG.US,D,20210816,000000,115.15,115.28,115.041,115.041,3725582.922646,0
+AGG.US,D,20210817,000000,114.991,115.101,114.941,114.951,5516568.7470271,0
+AGG.US,D,20210818,000000,114.951,115.041,114.811,114.961,4016363.5408268,0
+AGG.US,D,20210819,000000,115.13,115.16,115.031,115.16,4620951.3073934,0
+AGG.US,D,20210820,000000,115.19,115.22,115.091,115.17,2922913.1683266,0
+AGG.US,D,20210823,000000,115.101,115.19,115.051,115.17,6642395.2505088,0
+AGG.US,D,20210824,000000,115.091,115.15,114.971,115.001,5926221.8565426,0
+AGG.US,D,20210825,000000,115.001,115.021,114.692,114.781,5499172.0623597,0
+AGG.US,D,20210826,000000,114.771,114.801,114.653,114.791,4921425.9853268,0
+AGG.US,D,20210827,000000,114.821,115.111,114.722,115.111,5593530.7239461,0
+AGG.US,D,20210830,000000,115.021,115.24,115.011,115.24,3738105.9647173,0
+AGG.US,D,20210831,000000,115.19,115.289,115.031,115.071,6822462.937646,0
+AGG.US,D,20210901,000000,115.031,115.031,114.821,114.941,4189928.6860707,0
+AGG.US,D,20210902,000000,115.031,115.071,114.931,115.061,5474227.4078281,0
+AGG.US,D,20210903,000000,114.851,114.901,114.781,114.861,5319975.0630713,0
+AGG.US,D,20210907,000000,114.653,114.653,114.483,114.553,3610824.8582052,0
+AGG.US,D,20210908,000000,114.712,114.831,114.633,114.742,3447057.2108321,0
+AGG.US,D,20210909,000000,114.851,115.15,114.762,115.111,3361482.75526,0
+AGG.US,D,20210910,000000,115.001,115.021,114.791,114.881,3991587.6008956,0
+AGG.US,D,20210913,000000,115.011,115.081,114.971,115.031,3988330.8065542,0
+AGG.US,D,20210914,000000,115.081,115.389,115.081,115.289,4219766.0640162,0
+AGG.US,D,20210915,000000,115.299,115.299,115.101,115.18,3478302.5522889,0
+AGG.US,D,20210916,000000,114.961,115.121,114.911,114.981,4302424.1672085,0
+AGG.US,D,20210917,000000,114.811,114.881,114.752,114.881,5792187.1447434,0
+AGG.US,D,20210920,000000,115.031,115.18,114.981,115.101,5511994.3719963,0
+AGG.US,D,20210921,000000,115.14,115.18,115.051,115.15,5270457.3278305,0
+AGG.US,D,20210922,000000,115.121,115.26,115.011,115.19,7201688.1681143,0
+AGG.US,D,20210923,000000,114.941,114.951,114.583,114.623,8336517.8048893,0
+AGG.US,D,20210924,000000,114.513,114.513,114.333,114.423,4500542.30809,0
+AGG.US,D,20210927,000000,114.225,114.383,114.195,114.263,5679339.1706009,0
+AGG.US,D,20210928,000000,113.915,114.015,113.717,113.786,7077801.4386832,0
+AGG.US,D,20210929,000000,113.985,114.075,113.736,113.865,6214628.4192738,0
+AGG.US,D,20210930,000000,113.786,113.875,113.707,113.845,5395082.1836387,0
+AGG.US,D,20211001,000000,114.015,114.254,113.985,114.195,7114483.8089911,0
+AGG.US,D,20211004,000000,114.115,114.225,113.985,114.115,4210168.4126068,0
+AGG.US,D,20211005,000000,114.015,114.065,113.806,113.845,7474480.5962725,0
+AGG.US,D,20211006,000000,113.875,113.925,113.786,113.895,4927990.7909419,0
+AGG.US,D,20211007,000000,113.657,113.697,113.537,113.577,4487703.9303963,0
+AGG.US,D,20211008,000000,113.507,113.547,113.268,113.328,4614303.1487315,0
+AGG.US,D,20211011,000000,113.209,113.268,113.139,113.149,2193758.7926592,0
+AGG.US,D,20211012,000000,113.368,113.577,113.308,113.567,3714456.7972965,0
+AGG.US,D,20211013,000000,113.627,113.835,113.607,113.826,5561721.9962341,0
+AGG.US,D,20211014,000000,113.895,114.045,113.826,114.045,4123468.188778,0
+AGG.US,D,20211015,000000,113.806,113.826,113.707,113.766,4677655.4812117,0
+AGG.US,D,20211018,000000,113.527,113.756,113.447,113.687,5614475.4364913,0
+AGG.US,D,20211019,000000,113.567,113.567,113.358,113.358,5076688.6091792,0
+AGG.US,D,20211020,000000,113.368,113.487,113.258,113.278,6227421.6055567,0
+AGG.US,D,20211021,000000,113.209,113.238,113.039,113.039,5265263.3283443,0
+AGG.US,D,20211022,000000,113.169,113.338,113.099,113.258,3553786.2679464,0
+AGG.US,D,20211025,000000,113.258,113.467,113.258,113.368,8630244.9030572,0
+AGG.US,D,20211026,000000,113.447,113.577,113.308,113.577,5468215.9459324,0
+AGG.US,D,20211027,000000,113.855,114.105,113.617,113.955,8105562.5806359,0
+AGG.US,D,20211028,000000,113.905,114.015,113.766,113.865,5957887.980247,0
+AGG.US,D,20211029,000000,113.547,113.975,113.547,113.835,10118954.418593,0
+AGG.US,D,20211101,000000,113.358,113.617,113.338,113.587,6242026.4652876,0
+AGG.US,D,20211102,000000,113.627,113.885,113.627,113.816,5354617.7943699,0
+AGG.US,D,20211103,000000,113.845,113.885,113.447,113.587,6467097.7678493,0
+AGG.US,D,20211104,000000,113.707,114.035,113.677,113.965,6664887.517812,0
+AGG.US,D,20211105,000000,114.185,114.513,114.095,114.413,7334608.158446,0
+AGG.US,D,20211108,000000,114.333,114.343,114.145,114.205,4957565.054451,0
+AGG.US,D,20211109,000000,114.573,114.692,114.483,114.523,9023845.0191877,0
+AGG.US,D,20211110,000000,114.303,114.333,113.587,113.746,11702426.305652,0
+AGG.US,D,20211111,000000,113.707,113.766,113.497,113.537,3964985.9279664,0
+AGG.US,D,20211112,000000,113.697,113.776,113.457,113.517,4586877.9878714,0
+AGG.US,D,20211115,000000,113.497,113.507,113.099,113.099,6450289.5757765,0
+AGG.US,D,20211116,000000,113.119,113.308,113.039,113.059,7536953.2026217,0
+AGG.US,D,20211117,000000,112.989,113.328,112.97,113.328,7223816.8956236,0
+AGG.US,D,20211118,000000,113.248,113.477,113.228,113.427,4260705.4652255,0
+AGG.US,D,20211119,000000,113.687,113.786,113.607,113.647,5728806.6931631,0
+AGG.US,D,20211122,000000,113.338,113.427,113.019,113.099,7044795.6407107,0
+AGG.US,D,20211123,000000,112.91,112.97,112.651,112.651,6319514.6710794,0
+AGG.US,D,20211124,000000,112.671,112.93,112.591,112.91,8532354.2816501,0
+AGG.US,D,20211126,000000,113.527,113.776,113.398,113.717,3281933.8211338,0
+AGG.US,D,20211129,000000,113.348,113.796,113.328,113.776,9046355.3630553,0
+AGG.US,D,20211130,000000,114.065,114.303,113.697,113.965,13201689.521999,0
+AGG.US,D,20211201,000000,113.467,113.835,113.407,113.826,12863058.22951,0
+AGG.US,D,20211202,000000,113.865,113.985,113.597,113.806,7814568.0564436,0
+AGG.US,D,20211203,000000,113.697,114.433,113.657,114.263,7654633.6449637,0
+AGG.US,D,20211206,000000,114.175,114.235,113.816,113.865,9483292.033677,0
+AGG.US,D,20211207,000000,113.717,113.905,113.647,113.687,6835052.2604532,0
+AGG.US,D,20211208,000000,113.567,113.567,113.248,113.388,8107037.8291365,0
+AGG.US,D,20211209,000000,113.477,113.587,113.318,113.398,8707906.8447174,0
+AGG.US,D,20211210,000000,113.567,113.707,113.417,113.427,6547309.5093346,0
+AGG.US,D,20211213,000000,113.707,113.895,113.657,113.826,8720489.1377496,0
+AGG.US,D,20211214,000000,113.657,113.736,113.457,113.607,7556693.8151314,0
+AGG.US,D,20211215,000000,113.427,113.637,113.308,113.517,7511826.778193,0
+AGG.US,D,20211216,000000,113.577,113.796,113.577,113.677,7612083.4210212,0
+AGG.US,D,20211217,000000,113.865,113.995,113.786,113.816,7472767.3396748,0
+AGG.US,D,20211220,000000,113.885,113.925,113.637,113.647,7427017.5638446,0
+AGG.US,D,20211221,000000,113.388,113.637,113.288,113.557,13048211.456748,0
+AGG.US,D,20211222,000000,113.647,113.667,113.487,113.657,6208829.859136,0
+AGG.US,D,20211223,000000,113.607,113.627,113.388,113.517,5539777.0471288,0
+AGG.US,D,20211227,000000,113.467,113.617,113.447,113.577,5469536.5393826,0
+AGG.US,D,20211228,000000,113.746,113.766,113.487,113.527,5285381.540198,0
+AGG.US,D,20211229,000000,113.308,113.368,113.129,113.189,5969459.9941834,0
+AGG.US,D,20211230,000000,113.308,113.447,113.149,113.437,5488242.7707108,0
+AGG.US,D,20211231,000000,113.467,113.627,113.378,113.398,8037523.3967244,0
+AGG.US,D,20220103,000000,112.989,112.999,112.621,112.621,9455802.600588,0
+AGG.US,D,20220104,000000,112.541,112.621,112.402,112.611,7818911.4531524,0
+AGG.US,D,20220105,000000,112.661,112.681,112.222,112.262,8582205.4290777,0
+AGG.US,D,20220106,000000,112.074,112.163,111.984,112.143,8919815.395681,0
+AGG.US,D,20220107,000000,112.014,112.034,111.665,111.814,9073143.8271493,0
+AGG.US,D,20220110,000000,111.556,111.744,111.476,111.714,8123553.7834191,0
+AGG.US,D,20220111,000000,111.656,111.954,111.596,111.924,6769082.8431584,0
+AGG.US,D,20220112,000000,112.044,112.113,111.904,111.924,6753569.1339429,0
+AGG.US,D,20220113,000000,111.924,112.123,111.834,112.123,8505107.8779261,0
+AGG.US,D,20220114,000000,111.854,111.874,111.476,111.496,9168205.4662377,0
+AGG.US,D,20220118,000000,111.138,111.187,110.799,110.819,7991575.7829401,0
+AGG.US,D,20220119,000000,111.028,111.217,110.978,111.058,8371031.9917304,0
+AGG.US,D,20220120,000000,111.167,111.227,111.078,111.118,7229614.451508,0
+AGG.US,D,20220121,000000,111.516,111.675,111.436,111.556,8731812.0967997,0
+AGG.US,D,20220124,000000,111.704,111.744,111.426,111.426,12204381.365433,0
+AGG.US,D,20220125,000000,111.506,111.626,111.286,111.316,9598366.4379937,0
+AGG.US,D,20220126,000000,111.386,111.456,110.699,110.699,10793890.148038,0
+AGG.US,D,20220127,000000,110.948,111.207,110.948,111.058,6183746.617611,0
+AGG.US,D,20220128,000000,110.789,111.187,110.779,111.138,10920972.412343,0
+AGG.US,D,20220131,000000,110.968,111.217,110.928,111.128,12914644.727114,0
+AGG.US,D,20220201,000000,110.988,111.008,110.719,110.928,10418294.289987,0
+AGG.US,D,20220202,000000,111.028,111.296,111.008,111.048,8015810.4301948,0
+AGG.US,D,20220203,000000,110.6,110.709,110.47,110.61,10352316.838663,0
+AGG.US,D,20220204,000000,110.092,110.092,109.813,109.913,7009150.664345,0
+AGG.US,D,20220207,000000,109.913,110.052,109.813,110.012,6763800.4693577,0
+AGG.US,D,20220208,000000,109.783,109.823,109.663,109.673,8034993.6819707,0
+AGG.US,D,20220209,000000,109.853,110.022,109.733,109.743,9249734.7884125,0
+AGG.US,D,20220210,000000,109.315,109.405,108.727,108.727,10825876.628632,0
+AGG.US,D,20220211,000000,109.086,109.495,108.687,109.445,13951762.499618,0
+AGG.US,D,20220214,000000,109.007,109.105,108.747,108.807,8896855.1462121,0
+AGG.US,D,20220215,000000,108.707,108.857,108.588,108.628,5855181.9629512,0
+AGG.US,D,20220216,000000,108.787,108.827,108.449,108.757,8164777.38839,0
+AGG.US,D,20220217,000000,108.927,109.145,108.857,108.987,10278434.907457,0
+AGG.US,D,20220218,000000,109.175,109.225,109.057,109.215,7153908.7958105,0
+AGG.US,D,20220222,000000,109.027,109.125,108.907,109.096,7650159.6952901,0
+AGG.US,D,20220223,000000,108.867,108.897,108.578,108.608,11802702.029298,0
+AGG.US,D,20220224,000000,109.017,109.115,108.519,108.807,12446515.940475,0
+AGG.US,D,20220225,000000,108.797,108.927,108.677,108.917,10149803.079887,0
+AGG.US,D,20220228,000000,109.375,109.773,109.365,109.703,16694439.266207,0
+AGG.US,D,20220301,000000,109.943,110.51,109.913,110.161,14441445.580722,0
+AGG.US,D,20220302,000000,109.643,109.723,108.807,108.837,9083164.2693136,0
+AGG.US,D,20220303,000000,109.135,109.345,108.997,109.205,15897679.544172,0
+AGG.US,D,20220304,000000,109.743,109.893,109.564,109.643,8608073.9968977,0
+AGG.US,D,20220307,000000,109.215,109.485,108.987,109.007,12817186.938998,0
+AGG.US,D,20220308,000000,108.598,108.677,108.469,108.618,9993406.6537497,0
+AGG.US,D,20220309,000000,108.449,108.558,108.279,108.389,11259645.883481,0
+AGG.US,D,20220310,000000,108.011,108.031,107.602,107.782,16332545.443924,0
+AGG.US,D,20220311,000000,107.792,107.901,107.692,107.762,12069993.156375,0
+AGG.US,D,20220314,000000,107.144,107.174,106.716,106.716,11027565.895224,0
+AGG.US,D,20220315,000000,107.194,107.274,106.786,106.955,14085359.35686,0
+AGG.US,D,20220316,000000,106.985,107.084,106.368,107.034,16906464.310585,0
+AGG.US,D,20220317,000000,107.204,107.413,107.084,107.214,8083740.1504666,0
+AGG.US,D,20220318,000000,107.284,107.493,107.274,107.453,7911356.0074262,0
+AGG.US,D,20220321,000000,106.936,107.004,106.348,106.398,8073081.0030291,0
+AGG.US,D,20220322,000000,106.098,106.238,105.969,106.108,16217438.903493,0
+AGG.US,D,20220323,000000,106.318,106.566,106.069,106.546,9115241.1327298,0
+AGG.US,D,20220324,000000,106.079,106.398,106.009,106.308,7525527.809707,0
+AGG.US,D,20220325,000000,105.94,106.009,105.342,105.461,10603637.32115,0
+AGG.US,D,20220328,000000,105.611,105.89,105.521,105.72,8591853.2931658,0
+AGG.US,D,20220329,000000,105.969,106.248,105.82,106.218,11465102.10523,0
+AGG.US,D,20220330,000000,105.96,106.507,105.95,106.507,11613796.910706,0
+AGG.US,D,20220331,000000,106.526,106.736,106.418,106.458,13882145.633342,0
+AGG.US,D,20220401,000000,105.71,106.308,105.611,106.108,11651281.67962,0
+AGG.US,D,20220404,000000,106.198,106.228,105.92,106.198,10016380.962769,0
+AGG.US,D,20220405,000000,105.94,105.989,105.103,105.123,11094656.059508,0
+AGG.US,D,20220406,000000,104.585,105.173,104.485,104.864,13194846.538143,0
+AGG.US,D,20220407,000000,104.755,104.884,104.505,104.635,7970148.0244256,0
+AGG.US,D,20220408,000000,104.197,104.386,103.987,104.107,6542282.2159417,0
+AGG.US,D,20220411,000000,103.819,103.879,103.549,103.659,8432187.0173901,0
+AGG.US,D,20220412,000000,104.177,104.297,103.957,103.987,8549807.2045176,0
+AGG.US,D,20220413,000000,104.147,104.465,104.117,104.197,6841924.3676621,0
+AGG.US,D,20220414,000000,104.107,104.117,103.311,103.351,8561261.7207859,0
+AGG.US,D,20220418,000000,103.351,103.39,102.992,103.032,8684898.391077,0
+AGG.US,D,20220419,000000,102.643,102.813,102.354,102.404,7894654.2662322,0
+AGG.US,D,20220420,000000,102.743,103.111,102.683,102.992,8511062.0973681,0
+AGG.US,D,20220421,000000,102.823,102.852,102.176,102.424,11464581.901878,0
+AGG.US,D,20220422,000000,102.116,102.564,102.056,102.325,9214086.7992861,0
+AGG.US,D,20220425,000000,102.852,103.311,102.852,103.012,8830306.2746049,0
+AGG.US,D,20220426,000000,103.509,103.509,103.181,103.331,8586474.5110219,0
+AGG.US,D,20220427,000000,103.291,103.39,102.912,102.912,11252638.20204,0
+AGG.US,D,20220428,000000,102.713,102.892,102.544,102.872,10434604.372287,0
+AGG.US,D,20220429,000000,102.305,102.653,102.206,102.255,9983862.2277797,0
+AGG.US,D,20220502,000000,101.886,101.926,101.568,101.698,12783186.929987,0
+AGG.US,D,20220503,000000,102.275,102.354,101.856,101.926,12217005.837116,0
+AGG.US,D,20220504,000000,101.886,102.614,101.688,102.584,14718719.992583,0
+AGG.US,D,20220505,000000,102.046,102.086,101.155,101.568,17548755.773345,0
+AGG.US,D,20220506,000000,101.23,101.518,101.06,101.14,8349672.5224589,0
+AGG.US,D,20220509,000000,101.11,101.668,101.045,101.638,8677681.8248921,0
+AGG.US,D,20220510,000000,102.086,102.285,101.886,101.946,18543504.087551,0
+AGG.US,D,20220511,000000,101.638,102.349,101.528,102.325,16531982.169749,0
+AGG.US,D,20220512,000000,102.504,102.703,102.429,102.514,9053655.2822868,0
+AGG.US,D,20220513,000000,102.315,102.344,102.046,102.076,6744144.2141482,0
+AGG.US,D,20220516,000000,102.354,102.534,102.255,102.305,7270004.5260122,0
+AGG.US,D,20220517,000000,101.836,101.996,101.708,101.748,6586937.355376,0
+AGG.US,D,20220518,000000,101.678,102.205,101.643,102.156,6119738.5075467,0
+AGG.US,D,20220519,000000,102.763,102.783,102.315,102.414,10548953.705523,0
+AGG.US,D,20220520,000000,102.514,102.773,102.444,102.723,6760039.539722,0
+AGG.US,D,20220523,000000,102.574,102.763,102.295,102.384,8041291.3561351,0
+AGG.US,D,20220524,000000,102.703,103.301,102.693,103.171,10376237.15455,0
+AGG.US,D,20220525,000000,103.49,103.629,103.326,103.599,7750951.6052733,0
+AGG.US,D,20220526,000000,103.629,103.749,103.361,103.519,5744403.7554253,0
+AGG.US,D,20220527,000000,103.649,103.864,103.579,103.689,5519661.8480359,0
+AGG.US,D,20220531,000000,103.091,103.201,102.848,103.032,10536349.318912,0
+AGG.US,D,20220601,000000,102.952,103.086,102.315,102.424,8091072.2058125,0
+AGG.US,D,20220602,000000,102.624,102.653,102.295,102.554,7488613.4568234,0
+AGG.US,D,20220603,000000,102.235,102.469,102.206,102.384,6588999.0879639,0
+AGG.US,D,20220606,000000,102.235,102.334,101.728,101.758,5166378.4958987,0
+AGG.US,D,20220607,000000,101.986,102.325,101.966,102.146,5644088.8658899,0
+AGG.US,D,20220608,000000,101.986,102.121,101.728,101.728,4168566.2040384,0
+AGG.US,D,20220609,000000,101.638,101.787,101.538,101.618,5446656.6301997,0
+AGG.US,D,20220610,000000,101.24,101.29,100.602,100.831,7863285.4015858,0
+AGG.US,D,20220613,000000,99.676,99.9248,98.7101,99.1781,9519534.5409194,0
+AGG.US,D,20220614,000000,99.4171,99.5167,98.4413,98.5906,10990027.900871,0
+AGG.US,D,20220615,000000,99.2677,99.7358,98.7599,99.686,11025725.098422,0
+AGG.US,D,20220616,000000,98.8197,99.9348,98.7233,99.9248,9369584.4184749,0
+AGG.US,D,20220617,000000,99.9947,100.144,99.5566,99.9148,9934316.3734387,0
+AGG.US,D,20220621,000000,99.5964,99.835,99.3673,99.5167,9060853.7719073,0
+AGG.US,D,20220622,000000,100.244,100.502,100.239,100.363,9477135.9592666,0
+AGG.US,D,20220623,000000,100.821,101.329,100.697,100.781,7807118.5034296,0
+AGG.US,D,20220624,000000,100.682,101.04,100.567,100.622,7421015.1402312,0
+AGG.US,D,20220627,000000,100.244,100.517,100.05,100.174,8355071.3896742,0
+AGG.US,D,20220628,000000,100.104,100.234,99.9697,100.214,6567854.5289574,0
+AGG.US,D,20220629,000000,100.373,100.806,100.254,100.791,7357658.7907366,0
+AGG.US,D,20220630,000000,101.17,101.523,101.145,101.25,7553298.4337967,0
+AGG.US,D,20220701,000000,101.778,102.352,101.658,101.906,7424557.1425876,0
+AGG.US,D,20220705,000000,102.106,102.269,101.913,102.096,6842383.3115456,0
+AGG.US,D,20220706,000000,102.344,102.364,101.408,101.408,6675941.3369042,0
+AGG.US,D,20220707,000000,101.508,101.548,101.09,101.18,8261524.164976,0
+AGG.US,D,20220708,000000,100.92,101.02,100.732,100.801,5292507.7235611,0
+AGG.US,D,20220711,000000,101.24,101.488,101.173,101.27,5782900.811942,0
+AGG.US,D,20220712,000000,101.588,101.758,101.388,101.408,6719017.7897196,0
+AGG.US,D,20220713,000000,100.801,101.807,100.762,101.778,6562533.9935208,0
+AGG.US,D,20220714,000000,101.08,101.548,100.901,101.418,6259788.6982559,0
+AGG.US,D,20220715,000000,101.508,101.916,101.468,101.816,8677167.6470621,0
+AGG.US,D,20220718,000000,101.568,101.598,101.29,101.488,6031954.6941113,0
+AGG.US,D,20220719,000000,101.518,101.558,101.231,101.349,5961482.2037893,0
+AGG.US,D,20220720,000000,101.728,101.738,101.235,101.28,6150018.7613186,0
+AGG.US,D,20220721,000000,101.528,102.146,101.528,102.126,5945158.0619394,0
+AGG.US,D,20220722,000000,102.823,103.161,102.678,102.922,7354259.3923876,0
+AGG.US,D,20220725,000000,102.464,102.653,102.434,102.544,3745350.6500022,0
+AGG.US,D,20220726,000000,103.002,103.072,102.524,102.524,6339253.275082,0
+AGG.US,D,20220727,000000,102.753,103.201,102.743,102.882,5454541.0250114,0
+AGG.US,D,20220728,000000,103.649,103.764,103.395,103.619,6501370.9338325,0
+AGG.US,D,20220729,000000,103.5,103.952,103.39,103.629,7707405.1617852,0
+AGG.US,D,20220801,000000,103.749,104.063,103.669,103.988,7751714.2543918,0
+AGG.US,D,20220802,000000,104.028,104.103,102.896,102.921,6885346.8156439,0
+AGG.US,D,20220803,000000,102.791,103.4,102.482,103.38,6276468.2953603,0
+AGG.US,D,20220804,000000,103.43,103.649,103.33,103.629,5211754.0431338,0
+AGG.US,D,20220805,000000,102.572,102.592,102.282,102.472,4858326.7174022,0
+AGG.US,D,20220808,000000,102.861,103.051,102.801,102.941,3432925.3094907,0
+AGG.US,D,20220809,000000,102.681,102.806,102.602,102.711,3862968.2478126,0
+AGG.US,D,20220810,000000,103.19,103.435,102.87,102.971,7173048.7748773,0
+AGG.US,D,20220811,000000,103.14,103.39,102.377,102.422,8538047.1546938,0
+AGG.US,D,20220812,000000,102.731,102.881,102.482,102.881,3652024.2311232,0
+AGG.US,D,20220815,000000,103.13,103.21,103.001,103.011,3791678.9829198,0
+AGG.US,D,20220816,000000,102.891,102.891,102.552,102.861,4987622.4546234,0
+AGG.US,D,20220817,000000,102.402,102.497,102.103,102.252,7239069.8268423,0
+AGG.US,D,20220818,000000,102.462,102.691,102.402,102.472,4270478.9512379,0
+AGG.US,D,20220819,000000,101.893,101.893,101.609,101.754,4586178.8160482,0
+AGG.US,D,20220822,000000,101.584,101.654,101.28,101.315,7149819.9250672,0
+AGG.US,D,20220823,000000,101.305,101.731,101.165,101.275,7386724.1234214,0
+AGG.US,D,20220824,000000,101.115,101.16,100.916,101.005,6333805.2155128,0
+AGG.US,D,20220825,000000,101.095,101.634,101.008,101.564,8236411.8948688,0
+AGG.US,D,20220826,000000,101.434,101.614,101.185,101.374,5597769.9166054,0
+AGG.US,D,20220829,000000,101.035,101.045,100.821,100.886,7526407.9426029,0
+AGG.US,D,20220830,000000,101.025,101.21,100.696,101.015,6588942.682773,0
+AGG.US,D,20220831,000000,100.806,100.995,100.408,100.477,6130665.2905006,0
+AGG.US,D,20220901,000000,99.838,99.9128,99.429,99.838,8982619.7761591,0
+AGG.US,D,20220902,000000,100.137,100.437,99.8979,100.127,5980704.6472802,0
+AGG.US,D,20220906,000000,99.7283,99.7382,99.1795,99.1895,5353683.0672161,0
+AGG.US,D,20220907,000000,99.4988,99.8979,99.4888,99.8779,3615520.6073375,0
+AGG.US,D,20220908,000000,99.7682,99.9478,99.5537,99.5587,5559086.2389541,0
+AGG.US,D,20220909,000000,99.7582,99.8979,99.4988,99.5487,7513498.0144237,0
+AGG.US,D,20220912,000000,99.7682,99.858,99.2793,99.399,8555300.1511029,0
+AGG.US,D,20220913,000000,98.6807,98.9601,98.6657,98.8403,4968940.1447373,0
+AGG.US,D,20220914,000000,98.7705,99.1197,98.7406,98.97,7574929.4265493,0
+AGG.US,D,20220915,000000,98.8104,98.876,98.6145,98.6707,6030646.4237909,0
+AGG.US,D,20220916,000000,98.4313,98.7805,98.3814,98.6009,6981615.9897047,0
+AGG.US,D,20220919,000000,98.3016,98.6109,98.2517,98.4512,5996097.3310572,0
+AGG.US,D,20220920,000000,97.9823,98.1719,97.8526,98.0123,11297891.106976,0
+AGG.US,D,20220921,000000,98.1719,98.3715,97.6331,98.3215,7110927.7641037,0
+AGG.US,D,20220922,000000,97.673,97.693,97.1781,97.274,7108858.9681594,0
+AGG.US,D,20220923,000000,97.1742,97.2241,96.6654,96.9747,11085235.12155,0
+AGG.US,D,20220926,000000,96.6454,96.6853,95.6428,95.7276,9031055.0602744,0
+AGG.US,D,20220927,000000,95.752,95.8523,95.1539,95.3185,11466794.664223,0
+AGG.US,D,20220928,000000,96.2464,96.9025,96.0468,96.8549,10564371.640346,0
+AGG.US,D,20220929,000000,96.2563,96.5755,96.0668,96.3461,8686187.5782268,0
+AGG.US,D,20220930,000000,96.6355,96.8649,95.967,96.1167,14409689.971597,0
+AGG.US,D,20221003,000000,96.6654,97.254,96.416,96.6853,9640294.4170599,0
+AGG.US,D,20221004,000000,96.9846,97.3239,96.856,96.9447,6980415.2060122,0
+AGG.US,D,20221005,000000,96.4659,96.7652,96.0468,96.4359,9534911.1143552,0
+AGG.US,D,20221006,000000,96.3661,96.4858,95.987,96.0568,5638215.6791744,0
+AGG.US,D,20221007,000000,95.5879,95.7874,95.4582,95.548,6163920.3834455,0
+AGG.US,D,20221010,000000,95.5081,95.528,94.933,95.119,4084212.1419842,0
+AGG.US,D,20221011,000000,95.4083,95.6078,95.0491,95.1788,8913436.3931843,0
+AGG.US,D,20221012,000000,95.0292,95.3884,95.0092,95.2587,5664326.2093816,0
+AGG.US,D,20221013,000000,94.0116,95.2187,93.9567,94.9594,6268967.9077387,0
+AGG.US,D,20221014,000000,95.4083,95.4083,94.3907,94.4406,8600635.2482726,0
+AGG.US,D,20221017,000000,95.0292,95.1788,94.6102,94.6401,5473312.3954806,0
+AGG.US,D,20221018,000000,94.8895,94.9594,94.4206,94.7997,6403909.733891,0
+AGG.US,D,20221019,000000,94.1911,94.3392,93.9345,93.9816,6330741.1122175,0
+AGG.US,D,20221020,000000,93.8419,94.037,93.3479,93.4129,9033982.8475579,0
+AGG.US,D,20221021,000000,93.0538,93.6474,92.9839,93.5526,8390724.6272317,0
+AGG.US,D,20221024,000000,93.5526,93.812,93.2334,93.4229,6104548.7463517,0
+AGG.US,D,20221025,000000,94.1712,94.4855,94.1413,94.3408,11737608.472843,0
+AGG.US,D,20221026,000000,94.5603,94.9494,94.5403,94.7598,7902571.9772489,0
+AGG.US,D,20221027,000000,94.9893,95.3987,94.7698,95.2387,6929564.3219814,0
+AGG.US,D,20221028,000000,94.7897,95.2387,94.7598,94.9993,6243727.3944305,0
+AGG.US,D,20221031,000000,94.7897,94.8396,94.3807,94.68,10971854.27871,0
+AGG.US,D,20221101,000000,95.25,95.35,94.6501,94.86,8096833,0
+AGG.US,D,20221102,000000,94.98,95.51,94.53,94.7,8584173,0
+AGG.US,D,20221103,000000,93.97,94.505,93.93,94.35,9314775,0
+AGG.US,D,20221104,000000,94.43,94.64,94.17,94.34,6918307,0
+AGG.US,D,20221107,000000,94.41,94.46,94.03,94.04,7597242,0
+AGG.US,D,20221108,000000,94.24,94.6099,94.22,94.44,5834912,0
+AGG.US,D,20221109,000000,94.39,94.7001,94.25,94.55,6694180,0
+AGG.US,D,20221110,000000,95.98,96.58,95.79,96.58,8494808,0
+AGG.US,D,20221111,000000,96.23,96.605,96.23,96.51,4953168,0
+AGG.US,D,20221114,000000,96.43,96.45,96.175,96.24,7457618,0
+AGG.US,D,20221115,000000,96.8,96.95,96.605,96.95,7961974,0
+AGG.US,D,20221116,000000,97.25,97.63,97.135,97.55,11075022,0
+AGG.US,D,20221117,000000,97.03,97.165,96.85,97.14,6889201,0
+AGG.US,D,20221118,000000,97.22,97.325,96.91,97,4714973,0
+AGG.US,D,20221121,000000,97.27,97.3355,96.91,96.94,6829111,0
+AGG.US,D,20221122,000000,97.18,97.5,97.18,97.44,8039011,0
+AGG.US,D,20221123,000000,97.58,98.02,97.58,98.02,5885623,0
+AGG.US,D,20221125,000000,97.81,98.04,97.81,98.04,2718602,0
+AGG.US,D,20221128,000000,98.14,98.19,97.835,97.88,7920752,0
+AGG.US,D,20221129,000000,97.54,97.7885,97.492,97.53,6643300,0
+AGG.US,D,20221130,000000,97.48,98.32,97.285,98.29,8963551,0
+AGG.US,D,20221201,000000,98.3,98.89,98.17,98.88,12471321,0
+AGG.US,D,20221202,000000,98.49,99.295,98.3,99.29,6367993,0
+AGG.US,D,20221205,000000,98.82,99.29,98.3,98.51,8072479,0
+AGG.US,D,20221206,000000,98.71,98.92,98.59,98.8,7660058,0
+AGG.US,D,20221207,000000,99.29,99.725,99.17,99.68,6752854,0
+AGG.US,D,20221208,000000,99.39,99.5959,99.24,99.38,6307207,0
+AGG.US,D,20221209,000000,99.12,99.21,98.77,98.79,8994364,0
+AGG.US,D,20221212,000000,99.19,99.2355,98.63,98.81,10384255,0
+AGG.US,D,20221213,000000,100.18,100.18,99.4,99.47,9120641,0
+AGG.US,D,20221214,000000,99.52,99.79,99.17,99.69,10623950,0
+AGG.US,D,20221215,000000,99.57,99.7,99.365,99.61,9424090,0
+AGG.US,D,20221216,000000,98.96,99.52,98.94,99.35,7546301,0
+AGG.US,D,20221219,000000,98.9,98.93,98.6142,98.74,10351012,0
+AGG.US,D,20221220,000000,98.1,98.26,97.98,98.07,10282174,0
+AGG.US,D,20221221,000000,98.49,98.536,98.19,98.34,8489423,0
+AGG.US,D,20221222,000000,98.32,98.4653,98.215,98.31,8267852,0
+AGG.US,D,20221223,000000,98.05,98.11,97.895,97.97,4823380,0
+AGG.US,D,20221227,000000,97.46,97.615,97.2121,97.26,7925770,0
+AGG.US,D,20221228,000000,97.47,97.5,97.08,97.09,12131152,0
+AGG.US,D,20221229,000000,97.21,97.47,97.1825,97.45,7763261,0
+AGG.US,D,20221230,000000,97.25,97.36,96.9741,96.99,8469000,0
+AGG.US,D,20230103,000000,97.97,97.97,97.365,97.56,19930920,0
+AGG.US,D,20230104,000000,98.17,98.25,97.89,98.1,10080087,0
+AGG.US,D,20230105,000000,97.64,98.06,97.565,98.02,9682089,0
+AGG.US,D,20230106,000000,98.13,99.15,98.04,99.09,8503052,0
+AGG.US,D,20230109,000000,99.06,99.5,99,99.34,7849643,0
+AGG.US,D,20230110,000000,99.02,99.15,98.7401,98.96,7291301,0
+AGG.US,D,20230111,000000,99.28,99.57,99.2592,99.57,6102954,0
+AGG.US,D,20230112,000000,99.84,100.53,99.49,100.29,8342746,0
+AGG.US,D,20230113,000000,100.02,100.26,99.8321,99.92,6719042,0
+AGG.US,D,20230117,000000,99.74,99.96,99.65,99.74,8174659,0
+AGG.US,D,20230118,000000,100.76,100.875,100.37,100.73,7779524,0
+AGG.US,D,20230119,000000,100.73,100.73,100.33,100.5,8633834,0
+AGG.US,D,20230120,000000,100.17,100.26,99.89,100.09,6095775,0
+AGG.US,D,20230123,000000,99.8,100.06,99.78,99.84,6573240,0
+AGG.US,D,20230124,000000,99.84,100.32,99.68,100.28,6538592,0
+AGG.US,D,20230125,000000,100.26,100.47,100.1,100.4,5431036,0
+AGG.US,D,20230126,000000,100.33,100.46,100.07,100.23,5399092,0
+AGG.US,D,20230127,000000,99.96,100.14,99.91,100.08,5123098,0
+AGG.US,D,20230130,000000,99.9,100.0904,99.8,99.81,6822012,0
+AGG.US,D,20230131,000000,100.16,100.34,99.825,100.22,12083590,0
+AGG.US,D,20230201,000000,100.19,100.78,99.86,100.68,11593329,0
+AGG.US,D,20230202,000000,101.04,101.15,100.735,100.79,9197909,0
+AGG.US,D,20230203,000000,99.95,100.13,99.52,99.82,9082975,0
+AGG.US,D,20230206,000000,99.31,99.415,99.23,99.27,9198870,0
+AGG.US,D,20230207,000000,99.15,99.57,99.055,99.1,6224773,0
+AGG.US,D,20230208,000000,99.14,99.43,98.95,99.24,4900645,0
+AGG.US,D,20230209,000000,99.54,99.56,98.83,98.85,5594835,0
+AGG.US,D,20230210,000000,98.82,98.83,98.4,98.42,5068200,0
+AGG.US,D,20230213,000000,98.49,98.72,98.46,98.72,6832726,0
+AGG.US,D,20230214,000000,98.67,98.7574,98.11,98.37,9559496,0
+AGG.US,D,20230215,000000,98.24,98.36,98.03,98.18,6489232,0
+AGG.US,D,20230216,000000,97.88,98.03,97.69,97.77,5235622,0
+AGG.US,D,20230217,000000,97.53,98.01,97.53,98,5956279,0
+AGG.US,D,20230221,000000,97.361,97.46,97.08,97.08,8369587,0
+AGG.US,D,20230222,000000,97.4,97.59,97.3,97.34,5862307,0
+AGG.US,D,20230223,000000,97.4,97.72,97.37,97.69,8527182,0
+AGG.US,D,20230224,000000,97.22,97.26,96.9696,97.13,4866858,0
+AGG.US,D,20230227,000000,97.41,97.49,97.215,97.32,5040022,0
+AGG.US,D,20230228,000000,96.992,97.37,96.9291,97.31,8575033,0
+AGG.US,D,20230301,000000,96.83,97.04,96.5,96.52,9125349,0
+AGG.US,D,20230302,000000,96.15,96.35,96.11,96.32,9247374,0
+AGG.US,D,20230303,000000,96.85,97.08,96.59,97.08,7266999,0
+AGG.US,D,20230306,000000,97.27,97.29,96.81,96.84,4188489,0
+AGG.US,D,20230307,000000,96.98,97.025,96.57,96.71,6013304,0
+AGG.US,D,20230308,000000,96.9039,97.08,96.48,96.61,8044025,0
+AGG.US,D,20230309,000000,96.76,97.1501,96.695,96.96,7054402,0
+AGG.US,D,20230310,000000,97.79,98.32,97.755,98.09,7515785,0
+AGG.US,D,20230313,000000,99.05,99.65,98.62,98.87,10344139,0
+AGG.US,D,20230314,000000,98.77,98.82,98.085,98.29,8159781,0
+AGG.US,D,20230315,000000,99.43,99.7,98.81,99.27,11133655,0
+AGG.US,D,20230316,000000,99.53,99.72,98.675,98.88,15219710,0
+AGG.US,D,20230317,000000,99.29,99.8,99.21,99.5,8277602,0
+AGG.US,D,20230320,000000,99.73,99.73,99.015,99.1,6346444,0
+AGG.US,D,20230321,000000,98.88,99.03,98.7,98.8,5499073,0
+AGG.US,D,20230322,000000,98.8,99.82,98.64,99.75,7585382,0
+AGG.US,D,20230323,000000,99.68,100.05,99.51,99.99,9949714,0
+AGG.US,D,20230324,000000,100.28,100.49,99.95,100.16,6217707,0
+AGG.US,D,20230327,000000,99.39,99.52,99.07,99.08,6823373,0
+AGG.US,D,20230328,000000,98.98,99.05,98.82,98.93,6356361,0
+AGG.US,D,20230329,000000,98.74,99.11,98.72,99.05,5111265,0
+AGG.US,D,20230330,000000,99.03,99.23,98.9535,99.16,4251904,0
+AGG.US,D,20230331,000000,99.39,99.69,99.16,99.64,8521604,0
+AGG.US,D,20230403,000000,99.28,99.855,99.21,99.82,7567059,0
+AGG.US,D,20230404,000000,99.55,100.3,99.5,100.19,8925168,0
+AGG.US,D,20230405,000000,100.5,100.98,100.41,100.53,9883500,0
+AGG.US,D,20230406,000000,100.56,100.685,100.44,100.44,6105185,0
+AGG.US,D,20230410,000000,99.89,99.91,99.6,99.75,4477955,0
+AGG.US,D,20230411,000000,99.81,99.88,99.59,99.81,4543802,0
+AGG.US,D,20230412,000000,100.17,100.2,99.61,99.93,7226075,0
+AGG.US,D,20230413,000000,100.16,100.2677,99.805,99.89,3964799,0
+AGG.US,D,20230414,000000,99.56,99.59,99.32,99.4,4794084,0
+AGG.US,D,20230417,000000,99.13,99.175,98.88,98.9,4441277,0
+AGG.US,D,20230418,000000,98.91,99.16,98.91,99.04,4753036,0
+AGG.US,D,20230419,000000,98.89,98.93,98.71,98.89,3592906,0
+AGG.US,D,20230420,000000,99.21,99.36,99.19,99.34,5092430,0
+AGG.US,D,20230421,000000,99.51,99.56,99.11,99.17,5367257,0
+AGG.US,D,20230424,000000,99.42,99.59,99.36,99.56,3256883,0
+AGG.US,D,20230425,000000,99.97,100.25,99.9636,100.18,5065415,0
+AGG.US,D,20230426,000000,100.16,100.22,99.72,99.81,3723566,0
+AGG.US,D,20230427,000000,99.61,99.63,99.39,99.45,4018321,0
+AGG.US,D,20230428,000000,99.99,99.99,99.72,99.96,5469882,0
+AGG.US,D,20230501,000000,99.35,99.41,98.595,98.69,10631644,0
+AGG.US,D,20230502,000000,98.96,99.67,98.93,99.65,6085943,0
+AGG.US,D,20230503,000000,99.89,100.1336,99.6901,100.09,5637180,0
+AGG.US,D,20230504,000000,99.77,100.415,99.75,99.97,5262191,0
+AGG.US,D,20230505,000000,99.64,99.7199,99.4542,99.65,4003005,0
+AGG.US,D,20230508,000000,99.21,99.35,99.0801,99.1,5481302,0
+AGG.US,D,20230509,000000,99.11,99.19,99.01,99.01,5712210,0
+AGG.US,D,20230510,000000,99.43,99.68,99.39,99.65,4803044,0
+AGG.US,D,20230511,000000,100.11,100.19,99.88,99.95,7703942,0
+AGG.US,D,20230512,000000,99.89,99.95,99.39,99.39,4286034,0
+AGG.US,D,20230515,000000,99.21,99.22,99.1,99.14,8532590,0
+AGG.US,D,20230516,000000,98.89,98.95,98.74,98.91,6728498,0
+AGG.US,D,20230517,000000,98.99,99.025,98.68,98.76,6318677,0
+AGG.US,D,20230518,000000,98.49,98.51,98.27,98.3,4811544,0
+AGG.US,D,20230519,000000,98.13,98.44,98,98.08,10285865,0
+AGG.US,D,20230522,000000,98.14,98.33,97.97,97.99,8551145,0
+AGG.US,D,20230523,000000,97.92,98.2058,97.81,98.1,7641202,0
+AGG.US,D,20230524,000000,98.17,98.19,97.815,97.85,7719174,0
+AGG.US,D,20230525,000000,97.74,97.8,97.4399,97.49,5941485,0
+AGG.US,D,20230526,000000,97.36,97.5898,97.2406,97.57,3889853,0
+AGG.US,D,20230530,000000,97.9,98.24,97.85,98.22,7349896,0
+AGG.US,D,20230531,000000,98.22,98.72,98.21,98.57,10560022,0
+AGG.US,D,20230601,000000,98.6,98.8,98.484,98.61,9029803,0
+AGG.US,D,20230602,000000,98.54,98.58,98.08,98.09,6877188,0
+AGG.US,D,20230605,000000,97.85,98.32,97.7741,98.08,7246178,0
+AGG.US,D,20230606,000000,98.12,98.21,97.89,98.2,3815981,0
+AGG.US,D,20230607,000000,98.15,98.22,97.59,97.68,5131567,0
+AGG.US,D,20230608,000000,97.8,98.21,97.77,98.2,5041870,0
+AGG.US,D,20230609,000000,97.91,98.05,97.79,97.97,7140768,0
+AGG.US,D,20230612,000000,98.09,98.16,97.73,98.14,5436273,0
+AGG.US,D,20230613,000000,98.48,98.48,97.6001,97.68,9568345,0
+AGG.US,D,20230614,000000,97.88,97.99,97.4499,97.77,8360159,0
+AGG.US,D,20230615,000000,98.29,98.46,98.1337,98.45,7471994,0
+AGG.US,D,20230616,000000,98.09,98.275,97.905,98.14,5653727,0
+AGG.US,D,20230620,000000,98.28,98.505,98.17,98.32,6694188,0
+AGG.US,D,20230621,000000,98.09,98.53,97.975,98.48,5579941,0
+AGG.US,D,20230622,000000,98.17,98.325,97.92,97.97,7147656,0
+AGG.US,D,20230623,000000,98.49,98.5,98.1,98.26,4792937,0
+AGG.US,D,20230626,000000,98.5,98.5125,98.31,98.38,10632271,0
+AGG.US,D,20230627,000000,98.45,98.585,98.1,98.19,7803348,0
+AGG.US,D,20230628,000000,98.34,98.535,98.2,98.48,8622853,0
+AGG.US,D,20230629,000000,97.8,97.87,97.61,97.72,8877566,0
+AGG.US,D,20230630,000000,97.86,98.1,97.74,97.95,13417260,0
+AGG.US,D,20230703,000000,97.82,98.04,97.54,97.58,3691597,0
+AGG.US,D,20230705,000000,97.51,97.53,97.05,97.14,6046567,0
+AGG.US,D,20230706,000000,96.56,96.64,96.28,96.51,9534231,0
+AGG.US,D,20230707,000000,96.4247,96.75,96.4247,96.53,8311015,0
+AGG.US,D,20230710,000000,96.57,96.94,96.55,96.8,8827490,0
+AGG.US,D,20230711,000000,96.94,97.0999,96.855,97.01,5978640,0
+AGG.US,D,20230712,000000,97.51,97.8499,97.45,97.8,7189081,0
+AGG.US,D,20230713,000000,98.18,98.44,98.115,98.41,7458509,0
+AGG.US,D,20230714,000000,98.23,98.31,97.92,97.94,7208467,0
+AGG.US,D,20230717,000000,97.95,98.1,97.85,98.05,4689526,0
+AGG.US,D,20230718,000000,98.33,98.41,98.13,98.13,5593380,0
+AGG.US,D,20230719,000000,98.35,98.48,98.185,98.43,7467923,0
+AGG.US,D,20230720,000000,98.06,98.075,97.7344,97.92,12562376,0
+AGG.US,D,20230721,000000,98.11,98.15,97.94,97.99,7605261,0
+AGG.US,D,20230724,000000,98.1,98.155,97.79,97.81,6656685,0
+AGG.US,D,20230725,000000,97.58,97.79,97.57,97.7,5794830,0
+AGG.US,D,20230726,000000,97.93,98.065,97.68,98.02,5907376,0
+AGG.US,D,20230727,000000,97.84,97.93,97.105,97.18,6937871,0
+AGG.US,D,20230728,000000,97.39,97.59,97.3102,97.56,9233678,0
+AGG.US,D,20230731,000000,97.53,97.8,97.5219,97.68,11079096,0
+AGG.US,D,20230801,000000,97.01,97.09,96.71,96.77,8810799,0
+AGG.US,D,20230802,000000,96.48,96.56,96.23,96.54,8551942,0
+AGG.US,D,20230803,000000,95.93,96.0181,95.8,95.89,7532793,0
+AGG.US,D,20230804,000000,96.25,96.75,96.25,96.68,6400359,0
+AGG.US,D,20230807,000000,96.64,96.7,96.48,96.7,9732593,0
+AGG.US,D,20230808,000000,96.94,97.1092,96.835,96.93,6867329,0
+AGG.US,D,20230809,000000,97.01,97.1199,96.9136,97,5634703,0
+AGG.US,D,20230810,000000,97.06,97.22,96.37,96.37,15516098,0
+AGG.US,D,20230811,000000,96.12,96.415,96.07,96.07,9016684,0
+AGG.US,D,20230814,000000,95.98,96.22,95.83,96,7901458,0
+AGG.US,D,20230815,000000,95.81,96.07,95.74,95.74,6522465,0
+AGG.US,D,20230816,000000,95.76,95.93,95.45,95.51,8964587,0
+AGG.US,D,20230817,000000,95.5,95.5455,95.21,95.41,8162377,0
+AGG.US,D,20230818,000000,95.47,95.7475,95.43,95.62,6154612,0
+AGG.US,D,20230821,000000,95.255,95.3,95.04,95.14,13362274,0
+AGG.US,D,20230822,000000,95.17,95.32,95.06,95.24,6156222,0
+AGG.US,D,20230823,000000,95.75,96.15,95.731,96.15,7831606,0
+AGG.US,D,20230824,000000,95.99,96.12,95.85,95.93,8247712,0
+AGG.US,D,20230825,000000,95.82,96.08,95.5957,95.87,7917939,0
+AGG.US,D,20230828,000000,96.1,96.11,95.925,96.08,6544469,0
+AGG.US,D,20230829,000000,95.91,96.71,95.91,96.7,7386310,0
+AGG.US,D,20230830,000000,96.78,96.825,96.62,96.66,8752362,0
+AGG.US,D,20230831,000000,96.78,96.9557,96.715,96.8,7230076,0
+AGG.US,D,20230901,000000,96.54,96.57,95.9825,96.04,8132478,0
+AGG.US,D,20230905,000000,95.85,95.87,95.52,95.52,6111516,0
+AGG.US,D,20230906,000000,95.63,95.64,95.31,95.43,8379217,0
+AGG.US,D,20230907,000000,95.59,95.74,95.49,95.73,5077850,0
+AGG.US,D,20230908,000000,95.93,96.02,95.76,95.78,4774309,0
+AGG.US,D,20230911,000000,95.66,95.73,95.57,95.67,4077173,0
+AGG.US,D,20230912,000000,95.71,95.73,95.5743,95.7,4583413,0
+AGG.US,D,20230913,000000,95.61,95.95,95.59,95.84,5953577,0
+AGG.US,D,20230914,000000,95.96,95.975,95.6801,95.71,5952843,0
+AGG.US,D,20230915,000000,95.64,95.695,95.48,95.49,5667690,0
+AGG.US,D,20230918,000000,95.37,95.6399,95.36,95.63,6066168,0
+AGG.US,D,20230919,000000,95.54,95.59,95.35,95.35,5327873,0
+AGG.US,D,20230920,000000,95.57,95.6981,95.3,95.3,6282734,0
+AGG.US,D,20230921,000000,94.8,94.8059,94.64,94.65,8028921,0
+AGG.US,D,20230922,000000,94.78,95.09,94.73,95.05,7294228,0
+AGG.US,D,20230925,000000,94.49,94.6175,94.285,94.3,7485203,0
+AGG.US,D,20230926,000000,94.47,94.505,94.15,94.18,15549166,0
+AGG.US,D,20230927,000000,94.47,94.5122,93.6562,93.85,14560455,0
+AGG.US,D,20230928,000000,93.7,94.16,93.5299,94.13,13334180,0
+AGG.US,D,20230929,000000,94.5,94.565,93.97,94.04,13483638,0
+AGG.US,D,20231002,000000,93.43,93.51,93.1,93.13,8880050,0
+AGG.US,D,20231003,000000,92.99,93.086,92.3745,92.4,12058369,0
+AGG.US,D,20231004,000000,92.77,93.05,92.55,93.05,14097771,0
+AGG.US,D,20231005,000000,93.17,93.22,92.99,93.11,7129439,0
+AGG.US,D,20231006,000000,92.46,92.98,92.3708,92.75,9569518,0
+AGG.US,D,20231009,000000,93.22,93.72,93.15,93.71,4353218,0
+AGG.US,D,20231010,000000,93.39,93.805,93.255,93.62,14553560,0
+AGG.US,D,20231011,000000,93.94,94.05,93.76,94.05,15347037,0
+AGG.US,D,20231012,000000,93.87,93.91,93.17,93.24,11189794,0
+AGG.US,D,20231013,000000,93.68,93.79,93.5234,93.64,7516133,0
+AGG.US,D,20231016,000000,93.32,93.405,93.1,93.12,6332779,0
+AGG.US,D,20231017,000000,92.51,92.6873,92.35,92.45,8198418,0
+AGG.US,D,20231018,000000,92.29,92.375,91.94,92.02,9352743,0
+AGG.US,D,20231019,000000,91.89,92.165,91.61,91.67,11552719,0
+AGG.US,D,20231020,000000,91.94,92.135,91.9006,92,6630026,0
+AGG.US,D,20231023,000000,91.7,92.5,91.5819,92.36,12886000,0
+AGG.US,D,20231024,000000,92.43,92.69,92.28,92.69,9165301,0
+AGG.US,D,20231025,000000,92.33,92.35,91.92,92,8904428,0
+AGG.US,D,20231026,000000,92.12,92.64,92.105,92.62,11574571,0
+AGG.US,D,20231027,000000,92.56,92.6405,92.37,92.59,7650175,0
+AGG.US,D,20231030,000000,92.29,92.505,92.1523,92.37,8166711,0
+AGG.US,D,20231031,000000,92.45,92.63,92.31,92.31,12343606,0
+AGG.US,D,20231101,000000,92.23,93.05,92.23,93.05,14404642,0
+AGG.US,D,20231102,000000,93.68,93.76,93.37,93.61,11166742,0
+AGG.US,D,20231103,000000,94.54,94.685,94.14,94.18,11890348,0
+AGG.US,D,20231106,000000,93.93,93.99,93.634,93.71,8521632,0
+AGG.US,D,20231107,000000,93.94,94.36,93.91,94.21,7306930,0
+AGG.US,D,20231108,000000,94.27,94.6154,94.25,94.53,6932255,0
+AGG.US,D,20231109,000000,94.42,94.44,93.73,93.74,9163165,0
+AGG.US,D,20231110,000000,94.19,94.215,93.88,93.96,6101956,0
+AGG.US,D,20231113,000000,93.64,93.97,93.53,93.95,9679644,0
+AGG.US,D,20231114,000000,95.03,95.2,94.93,95.13,12149610,0
+AGG.US,D,20231115,000000,94.7,94.715,94.455,94.54,10956776,0
+AGG.US,D,20231116,000000,94.85,95.1979,94.85,95.06,10145390,0
+AGG.US,D,20231117,000000,95.21,95.36,95.025,95.25,9244042,0
+AGG.US,D,20231120,000000,95.07,95.42,95.07,95.4,10051654,0
+AGG.US,D,20231121,000000,95.45,95.5699,95.28,95.5,7393840,0
+AGG.US,D,20231122,000000,95.68,95.75,95.37,95.59,6329863,0
+AGG.US,D,20231124,000000,95.24,95.3158,95.12,95.15,2944257,0
+AGG.US,D,20231127,000000,95.36,95.72,95.33,95.69,8854641,0
+AGG.US,D,20231128,000000,95.61,96.13,95.565,96.11,9749395,0
+AGG.US,D,20231129,000000,96.42,96.665,96.3414,96.58,8006828,0
+AGG.US,D,20231130,000000,96.38,96.41,96.13,96.26,8889239,0
+AGG.US,D,20231201,000000,96,96.869,95.97,96.83,11774334,0
+AGG.US,D,20231204,000000,96.58,96.6678,96.3135,96.46,9440199,0
+AGG.US,D,20231205,000000,96.85,97.145,96.785,97.1,8850641,0
+AGG.US,D,20231206,000000,97.24,97.49,97.15,97.35,11111225,0
+AGG.US,D,20231207,000000,97.22,97.56,97.22,97.38,7157947,0
+AGG.US,D,20231208,000000,96.99,97.065,96.7217,96.89,6696783,0
+AGG.US,D,20231211,000000,96.8,96.95,96.6,96.9,15008723,0
+AGG.US,D,20231212,000000,96.94,97.19,96.8213,97.19,11711463,0
+AGG.US,D,20231213,000000,97.39,98.45,97.3299,98.41,11194420,0
+AGG.US,D,20231214,000000,98.68,99.04,98.6102,98.92,12651257,0
+AGG.US,D,20231215,000000,98.8,98.88,98.59,98.69,10079311,0
+AGG.US,D,20231218,000000,98.58,98.58,98.42,98.49,11521007,0
+AGG.US,D,20231219,000000,98.63,98.777,98.59,98.61,13787123,0
+AGG.US,D,20231220,000000,98.87,99.04,98.69,98.97,9994103,0
+AGG.US,D,20231221,000000,99.22,99.255,98.83,98.96,9099118,0
+AGG.US,D,20231222,000000,99.13,99.135,98.805,98.83,13234679,0
+AGG.US,D,20231226,000000,98.93,99.08,98.89,99.03,5418487,0
+AGG.US,D,20231227,000000,99.4,99.7,99.3127,99.66,6919952,0
+AGG.US,D,20231228,000000,99.54,99.65,99.3127,99.44,7172285,0
+AGG.US,D,20231229,000000,99.2,99.425,99.13,99.25,7327825,0
+AGG.US,D,20240102,000000,98.84,98.97,98.725,98.78,9754476,0
+AGG.US,D,20240103,000000,98.45,98.9367,98.3114,98.83,10002137,0
+AGG.US,D,20240104,000000,98.42,98.5499,98.325,98.43,9896688,0
+AGG.US,D,20240105,000000,98.13,98.69,98.0694,98.2,9038700,0
+AGG.US,D,20240108,000000,98.24,98.71,98.205,98.57,7946495,0
+AGG.US,D,20240109,000000,98.39,98.66,98.39,98.55,7157411,0
+AGG.US,D,20240110,000000,98.74,98.8,98.36,98.36,7679382,0
+AGG.US,D,20240111,000000,98.53,98.9599,98.41,98.92,7275940,0
+AGG.US,D,20240112,000000,99.14,99.36,98.96,99.1,6359407,0
+AGG.US,D,20240116,000000,98.72,98.85,98.2701,98.36,14489797,0
+AGG.US,D,20240117,000000,98.16,98.2099,97.94,98.09,8977600,0
+AGG.US,D,20240118,000000,98.16,98.195,97.89,98,10575151,0
+AGG.US,D,20240119,000000,97.89,98.02,97.6714,98.02,9126093,0
+AGG.US,D,20240122,000000,98.26,98.3556,98.1,98.2,8712582,0
+AGG.US,D,20240123,000000,97.99,98,97.82,97.96,5642997,0
+AGG.US,D,20240124,000000,98.29,98.33,97.7,97.74,11278509,0
+AGG.US,D,20240125,000000,98.01,98.2,97.96,98.18,16521614,0
+AGG.US,D,20240126,000000,98.2,98.2,97.984,98.07,5022843,0
+AGG.US,D,20240129,000000,98.3,98.53,98.1918,98.46,6423562,0
+AGG.US,D,20240130,000000,98.64,98.69,98.29,98.65,6740125,0
+AGG.US,D,20240131,000000,99,99.26,98.81,99.1,10829125,0
+AGG.US,D,20240201,000000,99.2,99.565,99.02,99.37,11937364,0
+AGG.US,D,20240202,000000,98.49,98.62,98.2616,98.46,8422612,0
+AGG.US,D,20240205,000000,97.89,97.91,97.56,97.65,7656888,0
+AGG.US,D,20240206,000000,97.79,98.2,97.775,98.16,6608583,0
+AGG.US,D,20240207,000000,97.99,98.28,97.94,97.96,8785226,0
+AGG.US,D,20240208,000000,97.78,97.84,97.62,97.66,12446860,0
+AGG.US,D,20240209,000000,97.54,97.63,97.495,97.63,7120463,0
+AGG.US,D,20240212,000000,97.7,97.745,97.52,97.65,5696254,0
+AGG.US,D,20240213,000000,97.04,97.095,96.75,96.75,15872616,0
+AGG.US,D,20240214,000000,96.84,97.215,96.84,97.18,8776901,0
+AGG.US,D,20240215,000000,97.49,97.55,97.2301,97.41,7194549,0
+AGG.US,D,20240216,000000,96.95,97.1,96.895,97.1,7723697,0
+AGG.US,D,20240220,000000,97.23,97.3575,97.16,97.19,8735680,0
+AGG.US,D,20240221,000000,97.28,97.28,96.8653,96.9,7785144,0
+AGG.US,D,20240222,000000,96.93,97.09,96.84,96.98,7538284,0
+AGG.US,D,20240223,000000,96.99,97.39,96.99,97.34,7738039,0
+AGG.US,D,20240226,000000,97.34,97.35,96.97,97.13,9374597,0
+AGG.US,D,20240227,000000,97.1,97.215,96.94,97,9065486,0
+AGG.US,D,20240228,000000,97.07,97.23,97.0133,97.19,7942456,0
+AGG.US,D,20240229,000000,97.38,97.555,97.29,97.35,16774092,0
+AGG.US,D,20240301,000000,96.99,97.55,96.81,97.53,8994931,0
+AGG.US,D,20240304,000000,97.26,97.3801,97.23,97.29,7428243,0
+AGG.US,D,20240305,000000,97.69,97.92,97.6,97.82,6815524,0
+AGG.US,D,20240306,000000,97.95,98.1601,97.91,97.97,16536204,0
+AGG.US,D,20240307,000000,98.22,98.24,97.97,98.18,7726663,0
+AGG.US,D,20240308,000000,98.34,98.405,98.19,98.27,7168723,0
+AGG.US,D,20240311,000000,98.28,98.305,98.09,98.16,11354561,0
+AGG.US,D,20240312,000000,98.02,98.04,97.8,97.91,7471902,0
+AGG.US,D,20240313,000000,97.82,97.93,97.73,97.73,5846648,0
+AGG.US,D,20240314,000000,97.48,97.48,97.1,97.11,10541000,0
+AGG.US,D,20240315,000000,97.15,97.195,97.02,97.1,5756900,0
+AGG.US,D,20240318,000000,97.07,97.12,96.92,97,5227228,0
+AGG.US,D,20240319,000000,97.15,97.3391,97.105,97.24,5076659,0
+AGG.US,D,20240320,000000,97.29,97.63,97.13,97.44,8681408,0
+AGG.US,D,20240321,000000,97.62,97.68,97.41,97.51,10100253,0
+AGG.US,D,20240322,000000,97.91,97.91,97.74,97.82,8359208,0
+AGG.US,D,20240325,000000,97.76,97.76,97.57,97.64,11037736,0
+AGG.US,D,20240326,000000,97.66,97.76,97.52,97.74,8830456,0
+AGG.US,D,20240327,000000,97.8,98.075,97.79,98.06,9366825,0
+AGG.US,D,20240328,000000,97.93,98.08,97.85,97.94,8863332,0
+AGG.US,D,20240401,000000,97.32,97.34,96.89,96.94,8667445,0
+AGG.US,D,20240402,000000,96.66,96.89,96.54,96.87,10624648,0
+AGG.US,D,20240403,000000,96.58,96.95,96.485,96.93,6919270,0
+AGG.US,D,20240404,000000,97.11,97.17,96.92,97.16,9327565,0
+AGG.US,D,20240405,000000,96.76,96.995,96.675,96.68,12343556,0
+AGG.US,D,20240408,000000,96.56,96.7,96.5,96.59,11457107,0
+AGG.US,D,20240409,000000,96.83,96.98,96.83,96.92,5736500,0
+AGG.US,D,20240410,000000,96.22,96.27,95.74,95.76,11248929,0
+AGG.US,D,20240411,000000,95.98,96.025,95.59,95.78,16217807,0
+AGG.US,D,20240412,000000,96.08,96.1963,95.96,95.96,17284702,0
+AGG.US,D,20240415,000000,95.47,95.53,95.205,95.38,11705252,0
+AGG.US,D,20240416,000000,95.01,95.175,94.9,95.11,17565923,0
+AGG.US,D,20240417,000000,95.4,95.61,95.25,95.55,7567782,0
+AGG.US,D,20240418,000000,95.55,95.57,95.2201,95.28,7717474,0
+AGG.US,D,20240419,000000,95.53,95.55,95.33,95.38,9121707,0
+AGG.US,D,20240422,000000,95.33,95.525,95.32,95.44,9029044,0
+AGG.US,D,20240423,000000,95.38,95.84,95.3,95.64,10837186,0
+AGG.US,D,20240424,000000,95.38,95.465,95.2001,95.39,7960989,0
+AGG.US,D,20240425,000000,94.94,95.14,94.85,95.12,6758125,0
+AGG.US,D,20240426,000000,95.32,95.4698,95.3,95.33,8442514,0
+AGG.US,D,20240429,000000,95.6,95.67,95.45,95.62,7384591,0
+AGG.US,D,20240430,000000,95.32,95.5,95.15,95.23,11228466,0
+AGG.US,D,20240501,000000,95.2,95.58,94.99,95.27,11017676,0
+AGG.US,D,20240502,000000,95.27,95.73,95.22,95.7,7607332,0
+AGG.US,D,20240503,000000,96.32,96.455,95.93,96.19,9146714,0
+AGG.US,D,20240506,000000,96.21,96.33,96.15,96.26,10155471,0
+AGG.US,D,20240507,000000,96.53,96.67,96.38,96.46,7686999,0
+AGG.US,D,20240508,000000,96.25,96.3453,96.2318,96.26,4587251,0
+AGG.US,D,20240509,000000,96.2,96.53,96.19,96.44,6732586,0
+AGG.US,D,20240510,000000,96.26,96.325,96.16,96.24,5326446,0
+AGG.US,D,20240513,000000,96.44,96.4674,96.28,96.29,5263260,0
+AGG.US,D,20240514,000000,96.5,96.64,96.42,96.55,5243275,0
+AGG.US,D,20240515,000000,97.11,97.28,96.9801,97.19,5846511,0
+AGG.US,D,20240516,000000,97.23,97.27,97.01,97.08,7894451,0
+AGG.US,D,20240517,000000,96.92,96.9986,96.77,96.77,5267144,0
+AGG.US,D,20240520,000000,96.71,96.76,96.665,96.68,5262987,0
+AGG.US,D,20240521,000000,96.92,96.945,96.83,96.86,5227948,0
+AGG.US,D,20240522,000000,96.66,96.8899,96.65,96.74,3823632,0
+AGG.US,D,20240523,000000,96.83,96.83,96.37,96.47,5094928,0
+AGG.US,D,20240524,000000,96.43,96.62,96.39,96.58,3072140,0
+AGG.US,D,20240528,000000,96.67,96.69,96.12,96.13,6046075,0
+AGG.US,D,20240529,000000,95.91,95.93,95.6317,95.76,8249084,0
+AGG.US,D,20240530,000000,96.08,96.23,96.02,96.21,5568856,0
+AGG.US,D,20240531,000000,96.46,96.5886,96.41,96.52,8762935,0
+AGG.US,D,20240603,000000,96.4,96.8,96.38,96.8,6095674,0
+AGG.US,D,20240604,000000,97,97.24,96.94,97.15,3979112,0
+AGG.US,D,20240605,000000,97.29,97.45,97.04,97.45,4602541,0
+AGG.US,D,20240606,000000,97.31,97.5,97.31,97.48,6568939,0
+AGG.US,D,20240607,000000,96.82,96.82,96.62,96.62,5364971,0
+AGG.US,D,20240610,000000,96.52,96.5875,96.4301,96.54,8235950,0
+AGG.US,D,20240611,000000,96.64,96.93,96.56,96.87,4650303,0
+AGG.US,D,20240612,000000,97.6,97.8116,97.31,97.33,7627065,0
+AGG.US,D,20240613,000000,97.7,97.93,97.58,97.82,7094817,0
+AGG.US,D,20240614,000000,97.85,98.045,97.85,97.92,6239526,0
+AGG.US,D,20240617,000000,97.57,97.6,97.445,97.57,5265075,0
+AGG.US,D,20240618,000000,97.7,98.04,97.6754,97.92,7030650,0
+AGG.US,D,20240620,000000,97.55,97.77,97.515,97.75,5621633,0
+AGG.US,D,20240621,000000,97.89,97.98,97.645,97.76,4715500,0
+AGG.US,D,20240624,000000,97.82,97.86,97.72,97.84,5017272,0
+AGG.US,D,20240625,000000,97.78,97.88,97.7118,97.83,5701669,0
+AGG.US,D,20240626,000000,97.43,97.49,97.37,97.39,4964125,0
+AGG.US,D,20240627,000000,97.56,97.67,97.535,97.55,5276457,0
+AGG.US,D,20240628,000000,97.77,97.795,97.07,97.07,12781548,0
+AGG.US,D,20240701,000000,96.43,96.66,96.22,96.25,12239104,0
+AGG.US,D,20240702,000000,96.64,96.6702,96.441,96.57,5441965,0
+AGG.US,D,20240703,000000,96.8,97.165,96.77,97.09,4061079,0
+AGG.US,D,20240705,000000,97.45,97.63,97.305,97.58,3490062,0
+AGG.US,D,20240708,000000,97.59,97.65,97.45,97.61,4603072,0
+AGG.US,D,20240709,000000,97.51,97.605,97.34,97.52,5004874,0
+AGG.US,D,20240710,000000,97.61,97.67,97.485,97.62,4586211,0
+AGG.US,D,20240711,000000,98.18,98.31,98.09,98.12,3790200,0
+AGG.US,D,20240712,000000,98.17,98.39,98.1302,98.39,6329054,0
+AGG.US,D,20240715,000000,98.15,98.28,98.025,98.05,6984734,0
+AGG.US,D,20240716,000000,98.18,98.45,98.14,98.45,8936096,0
+AGG.US,D,20240717,000000,98.26,98.57,98.23,98.52,5680415,0
+AGG.US,D,20240718,000000,98.37,98.56,98.21,98.25,10584197,0
+AGG.US,D,20240719,000000,98.04,98.0969,97.97,98.05,7735774,0
+AGG.US,D,20240722,000000,98.12,98.2,97.8625,98.01,11657644,0
+AGG.US,D,20240723,000000,98.095,98.18,97.98,98,7225976,0
+AGG.US,D,20240724,000000,97.82,98.19,97.7,97.7,6578527,0
+AGG.US,D,20240725,000000,97.84,98.135,97.82,97.97,12766232,0
+AGG.US,D,20240726,000000,98.29,98.3574,98.18,98.32,4243795,0
+AGG.US,D,20240729,000000,98.54,98.54,98.37,98.48,6822624,0
+AGG.US,D,20240730,000000,98.52,98.64,98.38,98.58,5845841,0
+AGG.US,D,20240731,000000,98.81,99.12,98.6493,99.11,11725122,0
+AGG.US,D,20240801,000000,99.01,99.32,99.005,99.22,9642741,0
+AGG.US,D,20240802,000000,99.88,100.37,99.8,100.33,9397607,0
+AGG.US,D,20240805,000000,100.82,100.89,100.0205,100.25,12066084,0
+AGG.US,D,20240806,000000,100.14,100.155,99.625,99.65,10945179,0
+AGG.US,D,20240807,000000,99.51,99.6142,99.24,99.35,8085207,0
+AGG.US,D,20240808,000000,99.11,99.28,99.07,99.2,5558079,0
+AGG.US,D,20240809,000000,99.64,99.7,99.48,99.55,3879241,0
+AGG.US,D,20240812,000000,99.47,99.78,99.41,99.72,7300711,0
+AGG.US,D,20240813,000000,100.04,100.12,99.93,100.12,3925473,0
+AGG.US,D,20240814,000000,100.15,100.4,100.14,100.3,9871619,0
+AGG.US,D,20240815,000000,99.7,99.9,99.65,99.88,8628478,0
+AGG.US,D,20240816,000000,100.03,100.12,99.85,100.12,6507875,0
+AGG.US,D,20240819,000000,100.07,100.3374,100.04,100.23,4690310,0
+AGG.US,D,20240820,000000,100.41,100.56,100.33,100.53,5516765,0
+AGG.US,D,20240821,000000,100.61,100.9,100.43,100.72,6366682,0
+AGG.US,D,20240822,000000,100.54,100.565,100.23,100.31,7893691,0
+AGG.US,D,20240823,000000,100.52,100.81,100.43,100.77,6179548,0
+AGG.US,D,20240826,000000,100.92,100.92,100.66,100.68,6653194,0
+AGG.US,D,20240827,000000,100.48,100.74,100.43,100.71,7965500,0
+AGG.US,D,20240828,000000,100.71,100.77,100.6,100.62,6960499,0
+AGG.US,D,20240829,000000,100.45,100.55,100.3506,100.49,6912660,0
+AGG.US,D,20240830,000000,100.51,100.64,100.22,100.25,7213235,0
+AGG.US,D,20240903,000000,100.32,100.53,100.23,100.36,6837399,0
+AGG.US,D,20240904,000000,100.43,100.85,100.4,100.8,10867812,0
+AGG.US,D,20240905,000000,101.02,101.115,100.75,101.06,11921947,0
+AGG.US,D,20240906,000000,101.13,101.595,100.97,101.19,8830177,0
+AGG.US,D,20240909,000000,101.15,101.429,101.05,101.34,7569256,0
+AGG.US,D,20240910,000000,101.34,101.7,101.31,101.65,5979509,0
+AGG.US,D,20240911,000000,101.51,101.85,101.46,101.62,4184407,0
+AGG.US,D,20240912,000000,101.56,101.65,101.38,101.53,6419517,0
+AGG.US,D,20240913,000000,101.76,101.82,101.62,101.74,5330629,0
+AGG.US,D,20240916,000000,101.83,102.04,101.7482,101.98,8425911,0
+AGG.US,D,20240917,000000,101.99,102.0301,101.825,101.88,9256001,0
+AGG.US,D,20240918,000000,101.68,102.03,101.53,101.56,6280106,0
+AGG.US,D,20240919,000000,101.41,101.6101,101.3701,101.57,5079896,0
+AGG.US,D,20240920,000000,101.43,101.65,101.315,101.48,8464907,0
+AGG.US,D,20240923,000000,101.34,101.59,101.185,101.44,8428058,0
+AGG.US,D,20240924,000000,101.27,101.619,101.22,101.58,5803587,0
+AGG.US,D,20240925,000000,101.42,101.4265,101.19,101.19,9259117,0
+AGG.US,D,20240926,000000,101.32,101.35,101,101.21,8124446,0
+AGG.US,D,20240927,000000,101.41,101.56,101.325,101.5,5033279,0
+AGG.US,D,20240930,000000,101.43,101.4794,101.14,101.27,9105421,0
+AGG.US,D,20241001,000000,101.27,101.445,101.15,101.23,8811488,0
+AGG.US,D,20241002,000000,100.88,101.1056,100.805,101.02,11700908,0
+AGG.US,D,20241003,000000,100.85,100.88669,100.59,100.61,8751191,0
+AGG.US,D,20241004,000000,100.1,100.14,99.8901,99.96,9641064,0
+AGG.US,D,20241007,000000,99.64,99.765,99.58,99.62,6382168,0
+AGG.US,D,20241008,000000,99.52,99.79,99.49,99.79,7340131,0
+AGG.US,D,20241009,000000,99.64,99.67,99.47,99.53,8218472,0
+AGG.US,D,20241010,000000,99.45,99.55,99.2338,99.47,5757678,0
+AGG.US,D,20241011,000000,99.41,99.62,99.36,99.5,4878672,0
+AGG.US,D,20241014,000000,99.2,99.42,99.1701,99.41,3512569,0
+AGG.US,D,20241015,000000,99.74,99.84,99.68,99.81,7158682,0
+AGG.US,D,20241016,000000,99.96,100.04,99.87,99.94,4741263,0
+AGG.US,D,20241017,000000,99.6,99.66,99.42,99.45,5306334,0
+AGG.US,D,20241018,000000,99.63,99.675,99.5,99.52,4973029,0
+AGG.US,D,20241021,000000,99.18,99.205,98.83,98.83,6874029,0
+AGG.US,D,20241022,000000,98.93,99.01,98.77,98.85,11401906,0
+AGG.US,D,20241023,000000,98.57,98.76,98.4815,98.6,19660142,0
+AGG.US,D,20241024,000000,98.68,98.95,98.6,98.79,7559385,0
+AGG.US,D,20241025,000000,98.97,98.99,98.54,98.59,9028548,0
+AGG.US,D,20241028,000000,98.64,98.65,98.2946,98.43,7363142,0
+AGG.US,D,20241029,000000,98.12,98.56,98.0871,98.54,5421716,0
+AGG.US,D,20241030,000000,98.75,98.94,98.4,98.44,11188376,0
+AGG.US,D,20241031,000000,98.32,98.5789,98.1501,98.42,12754774,0
+AGG.US,D,20241101,000000,98.29,98.38,97.6801,97.72,10387261,0
+AGG.US,D,20241104,000000,98.25,98.375,97.95377,98.13,6630091,0
+AGG.US,D,20241105,000000,98.09,98.39,97.86,98.36,6663038,0
+AGG.US,D,20241106,000000,97.43,97.8199,97.355,97.59,9158058,0
+AGG.US,D,20241107,000000,97.96,98.54,97.9,98.33,17402306,0
+AGG.US,D,20241108,000000,98.48,98.715,98.3748,98.5,6199838,0
+AGG.US,D,20241111,000000,98.2999,98.33,98.16,98.28,4501340,0
+AGG.US,D,20241112,000000,97.96,98.14,97.6501,97.71,16775682,0
+AGG.US,D,20241113,000000,98.15,98.2,97.57,97.69,15834914,0
+AGG.US,D,20241114,000000,97.8499,97.99,97.57,97.65,7312304,0
+AGG.US,D,20241115,000000,97.44,97.88,97.26,97.66,11844293,0
+AGG.US,D,20241118,000000,97.555,97.82,97.465,97.75,5260760,0
+AGG.US,D,20241119,000000,97.96,98.045,97.87,97.89,4735960,0
+AGG.US,D,20241120,000000,97.68,97.93,97.67,97.79,5551154,0
+AGG.US,D,20241121,000000,97.84,98.01,97.6701,97.74,6348553,0
+AGG.US,D,20241122,000000,97.85,97.92,97.72,97.81,4989634,0
+AGG.US,D,20241125,000000,98.54,98.7,98.43,98.69,9246256,0
+AGG.US,D,20241126,000000,98.5,98.54,98.3,98.54,11303243,0
+AGG.US,D,20241127,000000,98.78,98.9299,98.65,98.81,8749917,0
+AGG.US,D,20241129,000000,99.13,99.215,99.08,99.2,9623184,0
+AGG.US,D,20241202,000000,99.39,99.6,98.58,98.9,18397837,0
+AGG.US,D,20241203,000000,99.02,99.06,98.67,98.71,6889766,0
+AGG.US,D,20241204,000000,98.51,99.09,98.484,99.03,7448899,0
+AGG.US,D,20241205,000000,98.86,99.11,98.85,99.05,8787117,0
+AGG.US,D,20241206,000000,99.26,99.44,99.1397,99.33,12890676,0
+AGG.US,D,20241209,000000,99.2,99.22,99.03,99.04,10689040,0
+AGG.US,D,20241210,000000,98.86,98.99,98.804,98.92,5984610,0
+AGG.US,D,20241211,000000,99.07,99.1546,98.66,98.69,8095829,0
+AGG.US,D,20241212,000000,98.51,98.58,98.25,98.29,12353324,0
+AGG.US,D,20241213,000000,98.2,98.23,97.87,97.92,6566351,0
+AGG.US,D,20241216,000000,98.07,98.0998,97.8841,98.01,7124119,0
+AGG.US,D,20241217,000000,97.98,98.13,97.95,98.01,7239282,0
+AGG.US,D,20241218,000000,97.66,97.8,96.9,96.95,14261483,0
+AGG.US,D,20241219,000000,96.75,96.82,96.5045,96.7,15490128,0
+AGG.US,D,20241220,000000,97.05,97.22,96.94,96.96,8657695,0
+AGG.US,D,20241223,000000,96.925,96.9699,96.6,96.66,10540780,0
+AGG.US,D,20241224,000000,96.52,96.78,96.47,96.77,4739264,0
+AGG.US,D,20241226,000000,96.53,96.8799,96.51,96.84,10620327,0
+AGG.US,D,20241227,000000,96.77,96.89,96.61,96.64,8601525,0
+AGG.US,D,20241230,000000,97,97.08,96.96,97.02,10154727,0
+AGG.US,D,20241231,000000,97.1802,97.2099,96.83,96.9,12276725,0
+AGG.US,D,20250102,000000,97.085,97.205,96.78,96.91,5547684,0
+AGG.US,D,20250103,000000,97.03,97.0676,96.79,96.81,5331125,0
+AGG.US,D,20250106,000000,96.72,96.7999,96.58,96.71,9248349,0
+AGG.US,D,20250107,000000,96.625,96.675,96.24,96.37,9153293,0
+AGG.US,D,20250108,000000,96.265,96.52,96.23,96.48,7444537,0
+AGG.US,D,20250110,000000,96,96.225,95.85,95.94,9822014,0
+AGG.US,D,20250113,000000,95.93,95.95,95.735,95.85,10420724,0
+AGG.US,D,20250114,000000,95.87,95.93,95.7501,95.88,5487559,0
+AGG.US,D,20250115,000000,96.755,96.94,96.552,96.71,9562977,0
+AGG.US,D,20250116,000000,96.62,97.025,96.5,96.92,9810870,0
+AGG.US,D,20250117,000000,97.07,97.095,96.87,96.92,5360235,0
+AGG.US,D,20250121,000000,97.22,97.28,97.09,97.24,7726045,0
+AGG.US,D,20250122,000000,97.2,97.25,96.96,97.01,7283359,0
+AGG.US,D,20250123,000000,96.74,96.92,96.72,96.85,7706998,0
+AGG.US,D,20250124,000000,96.85,97.1099,96.8,97.01,6459421,0
+AGG.US,D,20250127,000000,97.47,97.56,97.31,97.55,7601955,0
+AGG.US,D,20250128,000000,97.35,97.53,97.29,97.52,5730533,0
+AGG.US,D,20250129,000000,97.6,97.645,97.22,97.46,5912753,0
+AGG.US,D,20250130,000000,97.615,97.725,97.5198,97.6,6802911,0
+AGG.US,D,20250131,000000,97.62,97.73,97.26,97.4,10750147,0
+AGG.US,D,20250203,000000,97.3,97.5375,97.05,97.17,9977153,0
+AGG.US,D,20250204,000000,97.01,97.38,97.0001,97.35,8483497,0
+AGG.US,D,20250205,000000,97.6922,97.995,97.66,97.87,9716763,0
+AGG.US,D,20250206,000000,97.75,97.8764,97.6318,97.77,6629549,0
+AGG.US,D,20250207,000000,97.51,97.59,97.36,97.46,6422344,0
+AGG.US,D,20250210,000000,97.5899,97.68,97.41,97.49,6038721,0
+AGG.US,D,20250211,000000,97.27,97.34,97.2218,97.27,8001204,0
+AGG.US,D,20250212,000000,96.77,96.88,96.61,96.76,6404974,0
+AGG.US,D,20250213,000000,96.84,97.425,96.84,97.34,7041568,0
+AGG.US,D,20250214,000000,97.76,97.88,97.67,97.7,6257547,0
+AGG.US,D,20250218,000000,97.475,97.58,97.31,97.31,8159401,0
+AGG.US,D,20250219,000000,97.2808,97.4999,97.27,97.45,5604824,0
+AGG.US,D,20250220,000000,97.5,97.6686,97.5,97.6,27958746,0
+AGG.US,D,20250221,000000,97.7,98.175,97.7,98.02,7070574,0
+AGG.US,D,20250224,000000,97.97,98.24,97.935,98.19,7298424,0
+AGG.US,D,20250225,000000,98.605,98.81,98.56,98.8,5801251,0
+AGG.US,D,20250226,000000,98.765,99.02,98.6549,98.96,5036046,0
+AGG.US,D,20250227,000000,98.78,98.9263,98.725,98.81,6263221,0
+AGG.US,D,20250228,000000,99.1,99.285,98.92,99.25,14453010,0
+AGG.US,D,20250303,000000,98.6,99.19,98.6,99.16,7533471,0
+AGG.US,D,20250304,000000,99.26,99.4,98.81,98.91,7532407,0
+AGG.US,D,20250305,000000,98.9,99.055,98.55,98.57,7302567,0
+AGG.US,D,20250306,000000,98.455,98.62,98.23,98.47,9946193,0
+AGG.US,D,20250307,000000,98.8,98.9752,98.3,98.35,6450705,0
+AGG.US,D,20250310,000000,98.7487,98.99,98.73,98.82,12319023,0
+AGG.US,D,20250311,000000,98.78,98.94,98.42,98.47,10187879,0
+AGG.US,D,20250312,000000,98.34,98.43,98.16,98.18,8436677,0
+AGG.US,D,20250313,000000,98.05,98.5,98.012,98.48,7959567,0
+AGG.US,D,20250314,000000,98.3,98.42,98.25,98.28,8949789,0
+AGG.US,D,20250317,000000,98.5,98.65,98.345,98.41,10605915,0
+AGG.US,D,20250318,000000,98.28,98.62,98.28,98.51,9022067,0
+AGG.US,D,20250319,000000,98.445,98.8291,98.325,98.8,6764189,0
+AGG.US,D,20250320,000000,99.2499,99.2499,98.8,98.86,6556791,0
+AGG.US,D,20250321,000000,98.975,99.035,98.74,98.74,5028775,0
+AGG.US,D,20250324,000000,98.62,98.64,98.32,98.36,4894841,0
+AGG.US,D,20250325,000000,98.36,98.56,98.34,98.45,5663057,0
+AGG.US,D,20250326,000000,98.3992,98.4,98.2032,98.21,6744041,0
+AGG.US,D,20250327,000000,98.03,98.2299,98.01,98.16,9513010,0
+AGG.US,D,20250328,000000,98.455,98.82,98.455,98.73,8534084,0
+AGG.US,D,20250331,000000,99,99.09,98.7,98.92,13350746,0
+AGG.US,D,20250401,000000,98.8184,99.13,98.6223,98.96,10295171,0
+AGG.US,D,20250402,000000,99.195,99.21,98.615,98.85,8225068,0
+AGG.US,D,20250403,000000,99.05,99.73,99.05,99.37,9905042,0
+AGG.US,D,20250404,000000,99.95,100.55,99.44,99.46,14914282,0
+AGG.US,D,20250407,000000,99.2,99.31,98,98.2,21796534,0
+AGG.US,D,20250408,000000,98.48,98.69,97.64,97.69,13173372,0
+AGG.US,D,20250409,000000,96.6929,97.99,96.63,97.91,16244396,0
+AGG.US,D,20250410,000000,97.73,97.86,97.11,97.14,9940126,0
+AGG.US,D,20250411,000000,96.67,97.17,96.15,97.04,8437429,0
+AGG.US,D,20250414,000000,97.38,97.69,97.27,97.61,7940563,0
+AGG.US,D,20250415,000000,97.9612,97.9612,97.51,97.81,10074372,0
+AGG.US,D,20250416,000000,97.8803,98.19,97.72,98.12,10105021,0
+AGG.US,D,20250417,000000,97.9375,98.1135,97.81,97.87,5589431,0
+AGG.US,D,20250421,000000,97.5,97.83,97.28,97.28,7925680,0
+AGG.US,D,20250422,000000,97.77,97.77,97.445,97.46,6521502,0
+AGG.US,D,20250423,000000,98.3,98.47,97.65,97.7,13376708,0
+AGG.US,D,20250424,000000,98.003,98.25,98,98.24,8524534,0
+AGG.US,D,20250425,000000,98.47,98.6283,98.3649,98.6,9058952,0
+AGG.US,D,20250428,000000,98.5958,98.8999,98.5,98.87,4890765,0
+AGG.US,D,20250429,000000,98.78,99.11,98.75,99.11,6731098,0
+AGG.US,D,20250430,000000,98.99,99.165,98.8848,99.02,7370375,0
+AGG.US,D,20250501,000000,98.855,98.873,98.28,98.43,6912635,0
+AGG.US,D,20250502,000000,97.82,98.3417,97.82,97.95,9879165,0
+AGG.US,D,20250505,000000,97.89,97.91,97.645,97.78,14273806,0
+AGG.US,D,20250506,000000,97.98,98.02,97.65,98.02,11730109,0
+AGG.US,D,20250507,000000,98.3395,98.3395,98.0907,98.17,6556985,0
+AGG.US,D,20250508,000000,98.22,98.23,97.65,97.66,7814291,0
+AGG.US,D,20250509,000000,97.87,97.97,97.74,97.76,5739278,0
+AGG.US,D,20250512,000000,97.6599,97.6599,97.33,97.43,10768258,0
+AGG.US,D,20250513,000000,97.485,97.55,97.24,97.33,6305463,0
+AGG.US,D,20250514,000000,97.27,97.34,97.01,97.05,7350713,0
+AGG.US,D,20250515,000000,97.3299,97.6,97.22,97.6,7638874,0
+AGG.US,D,20250516,000000,97.91,97.92,97.62,97.66,5262544,0
+AGG.US,D,20250519,000000,97.13,97.66,97.1,97.63,7232766,0
+AGG.US,D,20250520,000000,97.52,97.54,97.28,97.46,7496635,0
+AGG.US,D,20250521,000000,97.17,97.28,96.7444,96.82,12393433,0
+AGG.US,D,20250522,000000,96.8648,97.11,96.66,97.1,6084846,0
+AGG.US,D,20250523,000000,97.19,97.38,97.08,97.24,5210517,0
+AGG.US,D,20250527,000000,97.5,97.74,97.42,97.68,7461471,0
+AGG.US,D,20250528,000000,97.6746,97.6746,97.375,97.5,4909442,0
+AGG.US,D,20250529,000000,97.75,97.94,97.7,97.86,7724141,0
+AGG.US,D,20250530,000000,97.875,98.1,97.8,98.1,15488429,0
+AGG.US,D,20250602,000000,97.23,97.5955,97.23,97.52,28390079,0
+AGG.US,D,20250603,000000,97.7518,97.7518,97.37,97.45,7177836,0
+AGG.US,D,20250604,000000,97.7505,98.09,97.69,98.03,7761493,0
+AGG.US,D,20250605,000000,98.05,98.12,97.77,97.78,10456612,0
+AGG.US,D,20250606,000000,97.31,97.525,97.2505,97.28,6299934,0
+AGG.US,D,20250609,000000,97.28,97.54,97.27,97.4,7096604,0
+AGG.US,D,20250610,000000,97.705,97.7399,97.505,97.62,4990864,0
+AGG.US,D,20250611,000000,97.72,97.98,97.7,97.95,5992536,0
+AGG.US,D,20250612,000000,98.23,98.32,98.12,98.31,5726351,0
+AGG.US,D,20250613,000000,98.1599,98.16,97.76,97.96,8050549,0
+AGG.US,D,20250616,000000,97.89,98.07,97.75,97.76,5680895,0
+AGG.US,D,20250617,000000,97.76,98.115,97.76,98.06,5312113,0
+AGG.US,D,20250618,000000,98.21,98.395,98.03,98.13,5907865,0
+AGG.US,D,20250620,000000,98.045,98.305,97.95,98.22,6213004,0
+AGG.US,D,20250623,000000,98.3,98.65,98.3,98.42,5884591,0
+AGG.US,D,20250624,000000,98.36,98.82,98.34,98.82,7907575,0
+AGG.US,D,20250625,000000,98.655,98.81,98.52,98.81,8434797,0
+AGG.US,D,20250626,000000,98.8,99.1,98.78,99.08,9775172,0
+AGG.US,D,20250627,000000,98.9764,99.095,98.76,98.8,25931633,0
+AGG.US,D,20250630,000000,99.025,99.23,98.9444,99.2,14036866,0
+AGG.US,D,20250701,000000,98.8984,98.9495,98.665,98.79,18480328,0
+AGG.US,D,20250702,000000,98.68,98.7,98.54,98.67,8755956,0
+AGG.US,D,20250703,000000,98.59,98.59,98.4057,98.47,4583196,0
+AGG.US,D,20250707,000000,98.32,98.33,98.06,98.12,8088095,0
+AGG.US,D,20250708,000000,97.94,98.08,97.93,98.08,7804229,0
+AGG.US,D,20250709,000000,98.165,98.49,98.13,98.49,11043652,0
+AGG.US,D,20250710,000000,98.44,98.48,98.3,98.46,5127152,0
+AGG.US,D,20250711,000000,98.22,98.2472,98.02,98.05,6106474,0
+AGG.US,D,20250714,000000,98.02,98.125,97.93,98.04,6231389,0
+AGG.US,D,20250715,000000,98.15,98.16,97.7,97.75,9680969,0
+AGG.US,D,20250716,000000,97.8911,98.02,97.685,97.89,23556799,0
+AGG.US,D,20250717,000000,97.9968,98.0567,97.86,97.93,8355454,0
+AGG.US,D,20250718,000000,98.16,98.17,98.0415,98.11,8443792,0
+AGG.US,D,20250721,000000,98.4712,98.54,98.36,98.38,6865690,0
+AGG.US,D,20250722,000000,98.48,98.64,98.43,98.57,6172677,0
+AGG.US,D,20250723,000000,98.4201,98.48,98.32,98.35,7467087,0
+AGG.US,D,20250724,000000,98.14,98.36,98.09,98.29,9644196,0
+AGG.US,D,20250725,000000,98.29,98.48,98.25,98.45,5530410,0
+AGG.US,D,20250728,000000,98.385,98.42,98.28,98.32,7032238,0
+AGG.US,D,20250729,000000,98.44,98.85,98.42,98.85,12015164,0
+AGG.US,D,20250730,000000,98.67,98.8199,98.52,98.57,8305360,0
+AGG.US,D,20250731,000000,98.6627,98.83,98.57,98.62,19774718,0
+AGG.US,D,20250801,000000,98.87,99.16,98.85,99.14,12416285,0
+AGG.US,D,20250804,000000,99.1999,99.24,99.03,99.22,6717955,0
+AGG.US,D,20250805,000000,99.15,99.31,99.105,99.25,9092372,0
+AGG.US,D,20250806,000000,99.185,99.29,98.835,99.21,8102718,0
+AGG.US,D,20250807,000000,99.265,99.3174,99.09,99.13,7869348,0
+AGG.US,D,20250808,000000,99,99.12,98.89,98.94,8238131,0
+AGG.US,D,20250811,000000,99.0999,99.115,98.941,99.01,9698278,0
+AGG.US,D,20250812,000000,98.94,99.01,98.795,99.01,12239542,0
+AGG.US,D,20250813,000000,99.4135,99.4135,99.2605,99.37,5386916,0
+AGG.US,D,20250814,000000,99.2698,99.2698,99.02,99.09,5208674,0
+AGG.US,D,20250815,000000,99.05,99.1,98.874,98.94,6884785,0
+AGG.US,D,20250818,000000,99,99,98.75,98.83,7906363,0
+AGG.US,D,20250819,000000,98.93,99.04,98.91,99.02,9946958,0
+AGG.US,D,20250820,000000,98.99,99.1599,98.98,99.08,5615239,0
+AGG.US,D,20250821,000000,98.97,98.985,98.734,98.85,7129167,0
+AGG.US,D,20250822,000000,99.0299,99.445,99,99.4,9451448,0
+AGG.US,D,20250825,000000,99.25,99.34,99.16,99.25,5625046,0
+AGG.US,D,20250826,000000,99.24,99.39,99.16,99.37,4695983,0
+AGG.US,D,20250827,000000,99.245,99.47,99.165,99.47,7320773,0
+AGG.US,D,20250828,000000,99.435,99.6099,99.405,99.59,7068538,0
+AGG.US,D,20250829,000000,99.47,99.54,99.4,99.46,9181441,0
+AGG.US,D,20250902,000000,98.82,98.945,98.785,98.87,8530146,0
+AGG.US,D,20250903,000000,98.95,99.3281,98.95,99.23,8399985,0
+AGG.US,D,20250904,000000,99.42,99.64,99.335,99.63,6297263,0
+AGG.US,D,20250905,000000,100.135,100.23,100.08,100.1,7617276,0
+AGG.US,D,20250908,000000,100.32,100.45,100.3028,100.44,7202666,0
+AGG.US,D,20250909,000000,100.37,100.455,100.16339,100.24,7090107,0
+AGG.US,D,20250910,000000,100.43,100.585,100.34,100.44,5952390,0
+AGG.US,D,20250911,000000,100.54,100.7799,100.53,100.63,6776518,0
+AGG.US,D,20250912,000000,100.49,100.54,100.335,100.54,6525926,0
+AGG.US,D,20250915,000000,100.675,100.74,100.6219,100.71,5038980,0
+AGG.US,D,20250916,000000,100.75,100.97,100.6501,100.75,8264633,0
+AGG.US,D,20250917,000000,100.87,101.02,100.49,100.57,7878394,0
+AGG.US,D,20250918,000000,100.265,100.4099,100.16,100.29,7123780,0
+AGG.US,D,20250919,000000,100.3,100.36,100.21,100.29,7238582,0
+AGG.US,D,20250922,000000,100.2899,100.29,100.12,100.17,5642221,0
+AGG.US,D,20250923,000000,100.265,100.36,100.16,100.33,8095806,0
+AGG.US,D,20250924,000000,100.25,100.26,100.11,100.14,6610757,0
+AGG.US,D,20250925,000000,100,100.0599,99.85,100,8743587,0
+AGG.US,D,20250926,000000,100.08,100.205,99.9701,100.07,6868258,0
+AGG.US,D,20250929,000000,100.14,100.33,100.14,100.26,7751896,0
+AGG.US,D,20250930,000000,100.3399,100.49,100.2,100.25,12400667,0
+AGG.US,D,20251001,000000,100.18,100.26,100.03,100.18,6961327,0
+AGG.US,D,20251002,000000,100.16,100.32,100.1,100.29,6055896,0
+AGG.US,D,20251003,000000,100.32,100.38,100.16,100.18,5268682,0
+AGG.US,D,20251006,000000,100,100.145,99.95,99.96,6950292,0
+AGG.US,D,20251007,000000,100.06,100.2299,100.02,100.13,6379424,0
+AGG.US,D,20251008,000000,100.3087,100.33,100.1109,100.14,5726913,0
+AGG.US,D,20251009,000000,100.09,100.1,100,100.02,5199511,0
+AGG.US,D,20251010,000000,100.355,100.535,100.25367,100.43,10204147,0
+AGG.US,D,20251013,000000,100.45,100.63,100.355,100.62,8320524,0
+AGG.US,D,20251014,000000,100.55,100.79,100.53,100.78,8508742,0
+AGG.US,D,20251015,000000,100.829,100.93,100.6503,100.74,6297053,0
+AGG.US,D,20251016,000000,100.71,101.11,100.665,101.1,10035366,0
+AGG.US,D,20251017,000000,101.01,101.01,100.855,100.96,11738939,0
+AGG.US,D,20251020,000000,101.07,101.13,101.015,101.13,7299173,0
+AGG.US,D,20251021,000000,101.28,101.3499,101.2,101.23,12966016,0
+AGG.US,D,20251022,000000,101.18,101.24,101.0944,101.22,13263181,0
+AGG.US,D,20251023,000000,101.12,101.17,101.01,101.04,9975319,0
+AGG.US,D,20251024,000000,101.17,101.1999,101.02,101.14,6544551,0
+AGG.US,D,20251027,000000,101.085,101.21,100.9734,101.21,8527970,0
+AGG.US,D,20251028,000000,101.18,101.3,101.1401,101.27,10300923,0
+AGG.US,D,20251029,000000,101.24,101.25,100.76,100.79,9275654,0
+AGG.US,D,20251030,000000,100.47,100.76,100.46,100.6,13563858,0
+AGG.US,D,20251031,000000,100.67,100.7,100.5034,100.54,13111993,0
+AGG.US,D,20251103,000000,100.07,100.15,100,100.09,9042118,0
+AGG.US,D,20251104,000000,100.13,100.2772,100.13,100.14,29687556,0
+AGG.US,D,20251105,000000,100.09,100.105,99.8201,99.87,8164985,0
+AGG.US,D,20251106,000000,100.165,100.3,100.14,100.24,7247564,0
+AGG.US,D,20251107,000000,100.12,100.34,100.11,100.2,5708277,0
+AGG.US,D,20251110,000000,100.1,100.27,100.1,100.16,7944991,0
+AGG.US,D,20251111,000000,100.34,100.49,100.33,100.46,5186222,0
+AGG.US,D,20251112,000000,100.42,100.4969,100.355,100.42,6267263,0
+AGG.US,D,20251113,000000,100.25,100.33,100.12,100.12,7541607,0
+AGG.US,D,20251114,000000,100.28,100.325,99.98,100,6350455,0
+AGG.US,D,20251117,000000,100.03,100.1367,100.01,100.02,7821945,0
+AGG.US,D,20251118,000000,100.25,100.2699,100,100.08,7731817,0
+AGG.US,D,20251119,000000,100.19,100.2499,100.03,100.08,8951707,0
+AGG.US,D,20251120,000000,100.15,100.28,100.135,100.2,12968079,0
+AGG.US,D,20251121,000000,100.5,100.5,100.2801,100.44,9334905,0
+AGG.US,D,20251124,000000,100.51,100.6599,100.5,100.64,7717732,0
+AGG.US,D,20251125,000000,100.7578,100.9499,100.7,100.8,16788420,0
+AGG.US,D,20251126,000000,100.8222,100.97,100.66,100.96,8935197,0
+AGG.US,D,20251128,000000,100.9001,100.9434,100.7001,100.82,5064814,0
+AGG.US,D,20251201,000000,100.04,100.1399,100.0232,100.06,7249251,0
+AGG.US,D,20251202,000000,100.0996,100.22,100.04,100.19,7972078,0
+AGG.US,D,20251203,000000,100.28,100.39,100.21,100.38,9744487,0
+AGG.US,D,20251204,000000,100.31,100.31,100.11,100.14,6953210,0
+AGG.US,D,20251205,000000,100.1632,100.1747,99.96,100.03,6870064,0
+AGG.US,D,20251208,000000,100.03,100.0333,99.7415,99.87,8039061,0
+AGG.US,D,20251209,000000,100.03,100.04,99.7736,99.78,5967960,0
+AGG.US,D,20251210,000000,99.775,100.13,99.76,100.1,9279664,0
+AGG.US,D,20251211,000000,100.3,100.35,100.0801,100.12,9961268,0
+AGG.US,D,20251212,000000,99.85,99.92,99.7801,99.81,7588508,0
+AGG.US,D,20251215,000000,100,100.08,99.88,99.91,9960413,0
+AGG.US,D,20251216,000000,99.88,100.15,99.86,100.1,8614448,0
+AGG.US,D,20251217,000000,100.035,100.135,100.015,100.07,12010954,0
+AGG.US,D,20251218,000000,100.3101,100.37,100.215,100.32,8191080,0
+AGG.US,D,20251219,000000,99.905,99.95,99.8,99.84,6216568,0
+AGG.US,D,20251222,000000,99.82,99.83,99.74,99.8,6178745,0
+AGG.US,D,20251223,000000,99.6,99.815,99.58,99.8,9744231,0
+AGG.US,D,20251224,000000,99.92,100.04,99.8501,100.02,4483895,0
+AGG.US,D,20251226,000000,100.12,100.15,99.97,100.04,6503670,0
+AGG.US,D,20251229,000000,100.114,100.19,100.0601,100.16,7886660,0
+AGG.US,D,20251230,000000,100.07,100.18,100.0321,100.12,7955848,0
+AGG.US,D,20251231,000000,100.04,100.12,99.88,99.88,13535517,0
+AGG.US,D,20260102,000000,100.01,100.01,99.81,99.85,6730314,0
+AGG.US,D,20260105,000000,99.935,100.07,99.88,100.04,9364905,0
+AGG.US,D,20260106,000000,99.94,100.03,99.81,100.02,8573862,0
+AGG.US,D,20260107,000000,100.17,100.2,100.03,100.12,7151866,0
+AGG.US,D,20260108,000000,99.97,100.01,99.91,99.94,6184140,0
+AGG.US,D,20260109,000000,100.0875,100.2697,99.97,100.16,9879943,0
+AGG.US,D,20260112,000000,100.05,100.21,100.025,100.11,9871275,0
+AGG.US,D,20260113,000000,100.2199,100.24,100.0907,100.2,7561565,0
+AGG.US,D,20260114,000000,100.23,100.41,100.23,100.35,8585382,0
+AGG.US,D,20260115,000000,100.41,100.42,100.22,100.22,9923598,0
+AGG.US,D,20260116,000000,100.21,100.24,100.04,100.05,10332456,0
+AGG.US,D,20260120,000000,99.77,99.86,99.66,99.67,14337314,0
+AGG.US,D,20260121,000000,99.755,100.03,99.72,100,16939838,0
+AGG.US,D,20260122,000000,99.9,100.08,99.87,100.02,10154555,0
+AGG.US,D,20260123,000000,100.0724,100.15,99.96,100.11,8621395,0
+AGG.US,D,20260126,000000,100.27,100.305,100.21,100.26,6527090,0
+AGG.US,D,20260127,000000,100.235,100.3272,100.165,100.19,7571771,0
+AGG.US,D,20260128,000000,100.14,100.17,100,100.15,14730062,0
+AGG.US,D,20260129,000000,100.1,100.24,100.01,100.15,10066549,0
+AGG.US,D,20260130,000000,100.14,100.22,100.11,100.13,12469668,0
+AGG.US,D,20260202,000000,99.85,99.8501,99.6598,99.69,13264310,0
+AGG.US,D,20260203,000000,99.64,99.715,99.59,99.7,9358818,0
+AGG.US,D,20260204,000000,99.6135,99.75,99.595,99.64,12574247,0
+AGG.US,D,20260205,000000,99.86,100.11,99.805,100.07,11442183,0
+AGG.US,D,20260206,000000,100.09,100.135,99.98,100.13,9471919,0
+AGG.US,D,20260209,000000,100.03,100.17,100,100.16,9307581,0
+AGG.US,D,20260210,000000,100.39,100.5,100.37,100.45,8566531,0
+AGG.US,D,20260211,000000,100.21,100.4,100.193,100.22,8484945,0
+AGG.US,D,20260212,000000,100.4073,100.7,100.3916,100.67,11167542,0
+AGG.US,D,20260213,000000,100.925,101.005,100.89,100.99,5927123,0
+AGG.US,D,20260217,000000,101,101.04,100.935,101,6588816,0
+AGG.US,D,20260218,000000,100.8774,100.96,100.8395,100.86,5460173,0
diff --git a/daily/us/nyse etfs/1/aieq.us.txt b/daily/us/nyse etfs/1/aieq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c3cfd8a489f2ea2d901a2a2a351c2849cd7ae995
--- /dev/null
+++ b/daily/us/nyse etfs/1/aieq.us.txt	
@@ -0,0 +1,2094 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIEQ.US,D,20171019,000000,22.581,22.581,22.146,22.39,224031,0
+AIEQ.US,D,20171020,000000,22.678,22.678,22.449,22.484,666054,0
+AIEQ.US,D,20171023,000000,22.998,23.016,22.234,22.287,1989212,0
+AIEQ.US,D,20171024,000000,22.386,22.386,22.296,22.304,616697,0
+AIEQ.US,D,20171025,000000,22.313,22.349,21.873,22.059,496603,0
+AIEQ.US,D,20171026,000000,22.172,22.18,22.059,22.111,483828,0
+AIEQ.US,D,20171027,000000,22.207,22.207,21.943,22.138,316806,0
+AIEQ.US,D,20171030,000000,22.151,22.155,21.891,21.933,426614,0
+AIEQ.US,D,20171031,000000,21.988,22.111,21.933,22.059,202880,0
+AIEQ.US,D,20171101,000000,22.189,22.271,21.917,22.006,304825,0
+AIEQ.US,D,20171102,000000,22.015,22.015,21.802,21.855,118229,0
+AIEQ.US,D,20171103,000000,21.89,21.89,21.695,21.783,150179,0
+AIEQ.US,D,20171106,000000,21.739,21.908,21.739,21.89,224381,0
+AIEQ.US,D,20171107,000000,21.926,21.926,21.58,21.649,430079,0
+AIEQ.US,D,20171108,000000,21.597,21.783,21.535,21.748,169750,0
+AIEQ.US,D,20171109,000000,21.748,21.748,21.516,21.711,238648,0
+AIEQ.US,D,20171110,000000,21.606,21.72,21.606,21.614,60550,0
+AIEQ.US,D,20171113,000000,21.508,21.606,21.412,21.606,128301,0
+AIEQ.US,D,20171114,000000,21.508,21.58,21.44,21.553,178773,0
+AIEQ.US,D,20171115,000000,21.358,21.539,21.279,21.5,60099,0
+AIEQ.US,D,20171116,000000,21.508,21.783,21.508,21.72,90017,0
+AIEQ.US,D,20171117,000000,21.739,21.917,21.718,21.89,52094,0
+AIEQ.US,D,20171120,000000,21.97,22.077,21.908,22.05,92333,0
+AIEQ.US,D,20171121,000000,22.172,22.225,22.138,22.198,126654,0
+AIEQ.US,D,20171122,000000,22.271,22.313,22.155,22.172,88212,0
+AIEQ.US,D,20171124,000000,22.198,22.271,22.155,22.217,52836,0
+AIEQ.US,D,20171127,000000,22.225,22.271,22.138,22.18,58399,0
+AIEQ.US,D,20171128,000000,22.164,22.499,22.146,22.492,104536,0
+AIEQ.US,D,20171129,000000,22.555,22.714,22.505,22.555,188815,0
+AIEQ.US,D,20171130,000000,22.581,22.793,22.581,22.624,151520,0
+AIEQ.US,D,20171201,000000,22.669,22.673,22.05,22.581,241615,0
+AIEQ.US,D,20171204,000000,22.811,22.963,22.624,22.632,120302,0
+AIEQ.US,D,20171205,000000,22.632,22.656,22.421,22.421,104300,0
+AIEQ.US,D,20171206,000000,22.421,22.461,22.34,22.349,105227,0
+AIEQ.US,D,20171207,000000,22.421,22.546,22.319,22.484,143627,0
+AIEQ.US,D,20171208,000000,22.581,22.651,22.527,22.615,112842,0
+AIEQ.US,D,20171211,000000,22.669,22.722,22.651,22.669,142742,0
+AIEQ.US,D,20171212,000000,22.757,22.837,22.74,22.749,143143,0
+AIEQ.US,D,20171213,000000,22.846,22.846,22.678,22.678,109727,0
+AIEQ.US,D,20171214,000000,22.723,22.739,22.441,22.465,152432,0
+AIEQ.US,D,20171215,000000,22.624,22.793,22.51,22.749,62696,0
+AIEQ.US,D,20171218,000000,22.91,23.024,22.865,23.006,74317,0
+AIEQ.US,D,20171219,000000,23.078,23.104,22.953,22.963,105424,0
+AIEQ.US,D,20171220,000000,23.024,23.024,22.91,22.963,70615,0
+AIEQ.US,D,20171221,000000,22.963,23.202,22.963,23.131,103136,0
+AIEQ.US,D,20171222,000000,23.202,23.202,23.024,23.113,68277,0
+AIEQ.US,D,20171226,000000,23.161,23.161,23.037,23.064,91964,0
+AIEQ.US,D,20171227,000000,23.161,23.161,23.055,23.091,70809,0
+AIEQ.US,D,20171228,000000,23.1,23.144,23.073,23.127,67723,0
+AIEQ.US,D,20171229,000000,23.207,23.207,22.949,22.958,75208,0
+AIEQ.US,D,20180102,000000,23.055,23.144,22.967,23.1,78988,0
+AIEQ.US,D,20180103,000000,23.179,23.276,23.144,23.268,112057,0
+AIEQ.US,D,20180104,000000,23.4,23.567,23.321,23.525,156155,0
+AIEQ.US,D,20180105,000000,23.613,23.711,23.549,23.711,165891,0
+AIEQ.US,D,20180108,000000,23.773,23.834,23.631,23.749,176109,0
+AIEQ.US,D,20180109,000000,23.8,23.932,23.773,23.861,146728,0
+AIEQ.US,D,20180110,000000,23.818,23.931,23.764,23.843,103920,0
+AIEQ.US,D,20180111,000000,23.915,24.171,23.861,24.154,199942,0
+AIEQ.US,D,20180112,000000,24.171,24.322,24.171,24.304,310183,0
+AIEQ.US,D,20180116,000000,24.464,24.535,23.986,24.084,400418,0
+AIEQ.US,D,20180117,000000,24.277,24.317,24.03,24.25,173948,0
+AIEQ.US,D,20180118,000000,24.295,24.295,24.146,24.206,93284,0
+AIEQ.US,D,20180119,000000,24.267,24.428,24.214,24.428,133482,0
+AIEQ.US,D,20180122,000000,24.455,24.58,24.357,24.58,209217,0
+AIEQ.US,D,20180123,000000,24.625,24.713,24.545,24.677,1288601,0
+AIEQ.US,D,20180124,000000,24.767,24.828,24.517,24.652,577652,0
+AIEQ.US,D,20180125,000000,24.748,24.784,24.473,24.589,304347,0
+AIEQ.US,D,20180126,000000,24.704,24.776,24.603,24.771,171211,0
+AIEQ.US,D,20180129,000000,24.784,24.81,24.653,24.686,258843,0
+AIEQ.US,D,20180130,000000,24.446,24.534,24.348,24.428,262464,0
+AIEQ.US,D,20180131,000000,24.571,24.617,24.232,24.295,192836,0
+AIEQ.US,D,20180201,000000,24.214,24.473,24.206,24.392,158124,0
+AIEQ.US,D,20180202,000000,24.277,24.348,23.834,23.87,309896,0
+AIEQ.US,D,20180205,000000,23.729,23.915,22.842,22.969,541786,0
+AIEQ.US,D,20180206,000000,22.434,23.454,22.282,23.383,383387,0
+AIEQ.US,D,20180207,000000,23.312,23.586,23.246,23.284,133795,0
+AIEQ.US,D,20180208,000000,23.293,23.36,22.353,22.353,243181,0
+AIEQ.US,D,20180209,000000,22.637,22.823,21.991,22.664,304701,0
+AIEQ.US,D,20180212,000000,22.86,23.127,22.735,22.967,104170,0
+AIEQ.US,D,20180213,000000,22.949,23.091,22.833,23.055,54827,0
+AIEQ.US,D,20180214,000000,22.967,23.481,22.896,23.481,127556,0
+AIEQ.US,D,20180215,000000,23.702,23.711,23.374,23.711,153547,0
+AIEQ.US,D,20180216,000000,23.729,23.897,23.684,23.711,108566,0
+AIEQ.US,D,20180220,000000,23.684,23.853,23.684,23.684,108507,0
+AIEQ.US,D,20180221,000000,23.675,23.941,23.586,23.586,84746,0
+AIEQ.US,D,20180222,000000,23.577,23.764,23.446,23.481,77963,0
+AIEQ.US,D,20180223,000000,23.472,23.861,23.472,23.809,100807,0
+AIEQ.US,D,20180226,000000,23.879,24.047,23.86,24.021,116434,0
+AIEQ.US,D,20180227,000000,24.038,24.161,23.782,23.782,67092,0
+AIEQ.US,D,20180228,000000,23.941,23.941,23.498,23.498,49421,0
+AIEQ.US,D,20180301,000000,23.419,23.602,23.127,23.302,122182,0
+AIEQ.US,D,20180302,000000,23.144,23.586,23.055,23.543,72649,0
+AIEQ.US,D,20180305,000000,23.409,23.832,23.338,23.755,66244,0
+AIEQ.US,D,20180306,000000,23.941,23.941,23.675,23.915,82965,0
+AIEQ.US,D,20180307,000000,23.773,24.013,23.769,24.013,53984,0
+AIEQ.US,D,20180308,000000,24.013,24.109,23.932,24.013,46356,0
+AIEQ.US,D,20180309,000000,24.162,24.455,24.161,24.446,93645,0
+AIEQ.US,D,20180312,000000,24.562,24.598,24.348,24.464,101005,0
+AIEQ.US,D,20180313,000000,24.58,24.607,24.224,24.267,59235,0
+AIEQ.US,D,20180314,000000,24.375,24.419,24.092,24.116,58743,0
+AIEQ.US,D,20180315,000000,24.188,24.206,23.994,24.075,38144,0
+AIEQ.US,D,20180316,000000,24.075,24.18,24.021,24.128,38912,0
+AIEQ.US,D,20180319,000000,24.038,24.079,23.556,23.711,82613,0
+AIEQ.US,D,20180320,000000,23.804,23.91,23.735,23.822,34250,0
+AIEQ.US,D,20180321,000000,23.848,24.123,23.814,23.91,41856,0
+AIEQ.US,D,20180322,000000,23.644,23.803,23.316,23.329,84429,0
+AIEQ.US,D,20180323,000000,23.272,23.361,22.749,22.765,130487,0
+AIEQ.US,D,20180326,000000,23.077,23.352,22.823,23.307,74343,0
+AIEQ.US,D,20180327,000000,23.352,23.475,22.793,22.881,60713,0
+AIEQ.US,D,20180328,000000,22.836,22.953,22.654,22.783,52108,0
+AIEQ.US,D,20180329,000000,22.925,23.268,22.81,23.13,24367,0
+AIEQ.US,D,20180402,000000,23.015,23.077,22.356,22.544,94419,0
+AIEQ.US,D,20180403,000000,22.722,22.918,22.571,22.855,48025,0
+AIEQ.US,D,20180404,000000,22.463,23.077,22.429,23.032,33520,0
+AIEQ.US,D,20180405,000000,23.13,23.324,23.122,23.28,49667,0
+AIEQ.US,D,20180406,000000,22.997,23.209,22.632,22.81,40271,0
+AIEQ.US,D,20180409,000000,22.864,23.032,22.722,22.722,71127,0
+AIEQ.US,D,20180410,000000,23.058,23.161,22.865,23.086,82358,0
+AIEQ.US,D,20180411,000000,22.909,23.148,22.899,23.049,33584,0
+AIEQ.US,D,20180412,000000,23.13,23.298,23.086,23.27,22740,0
+AIEQ.US,D,20180413,000000,23.343,23.381,23.043,23.122,30561,0
+AIEQ.US,D,20180416,000000,23.227,23.437,23.21,23.343,69290,0
+AIEQ.US,D,20180417,000000,23.52,23.671,23.459,23.609,78118,0
+AIEQ.US,D,20180418,000000,23.688,23.83,23.684,23.752,36710,0
+AIEQ.US,D,20180419,000000,23.75,23.793,23.644,23.688,69548,0
+AIEQ.US,D,20180420,000000,23.652,23.74,23.577,23.618,30447,0
+AIEQ.US,D,20180423,000000,23.734,23.769,23.539,23.59,37242,0
+AIEQ.US,D,20180424,000000,23.671,23.742,23.193,23.343,30711,0
+AIEQ.US,D,20180425,000000,23.272,23.388,23.095,23.289,53264,0
+AIEQ.US,D,20180426,000000,23.467,23.593,23.432,23.52,48388,0
+AIEQ.US,D,20180427,000000,23.511,23.644,23.494,23.564,39363,0
+AIEQ.US,D,20180430,000000,23.618,23.72,23.388,23.388,43754,0
+AIEQ.US,D,20180501,000000,23.467,23.634,23.307,23.626,52011,0
+AIEQ.US,D,20180502,000000,23.503,23.716,23.457,23.462,27456,0
+AIEQ.US,D,20180503,000000,23.388,23.45,23.078,23.325,62104,0
+AIEQ.US,D,20180504,000000,23.236,23.745,23.236,23.662,29126,0
+AIEQ.US,D,20180507,000000,23.662,23.937,23.662,23.839,89470,0
+AIEQ.US,D,20180508,000000,23.865,23.901,23.759,23.874,33459,0
+AIEQ.US,D,20180509,000000,23.946,24.291,23.946,24.228,71838,0
+AIEQ.US,D,20180510,000000,24.336,24.523,24.291,24.496,130381,0
+AIEQ.US,D,20180511,000000,24.451,24.541,24.38,24.532,55522,0
+AIEQ.US,D,20180514,000000,24.541,24.635,24.416,24.47,64941,0
+AIEQ.US,D,20180515,000000,24.38,24.388,24.246,24.362,35402,0
+AIEQ.US,D,20180516,000000,24.237,24.567,24.237,24.55,75052,0
+AIEQ.US,D,20180517,000000,24.567,24.727,24.496,24.64,72317,0
+AIEQ.US,D,20180518,000000,24.64,24.674,24.567,24.649,46680,0
+AIEQ.US,D,20180521,000000,24.763,24.798,24.709,24.745,59951,0
+AIEQ.US,D,20180522,000000,24.798,24.806,24.612,24.64,34826,0
+AIEQ.US,D,20180523,000000,24.496,24.63,24.46,24.63,37513,0
+AIEQ.US,D,20180524,000000,24.541,24.604,24.329,24.604,99168,0
+AIEQ.US,D,20180525,000000,24.451,24.541,24.443,24.532,67539,0
+AIEQ.US,D,20180529,000000,24.353,24.406,24.098,24.265,57364,0
+AIEQ.US,D,20180530,000000,24.397,24.613,24.397,24.559,110118,0
+AIEQ.US,D,20180531,000000,24.595,24.63,24.381,24.406,29371,0
+AIEQ.US,D,20180601,000000,24.613,24.763,24.576,24.7,35483,0
+AIEQ.US,D,20180604,000000,24.807,24.895,24.736,24.886,98023,0
+AIEQ.US,D,20180605,000000,24.939,24.983,24.851,24.947,77641,0
+AIEQ.US,D,20180606,000000,24.983,25.118,24.886,25.118,99085,0
+AIEQ.US,D,20180607,000000,25.128,25.25,25.046,25.181,123188,0
+AIEQ.US,D,20180608,000000,25.181,25.294,25.128,25.294,53361,0
+AIEQ.US,D,20180611,000000,25.32,25.465,25.32,25.411,85096,0
+AIEQ.US,D,20180612,000000,25.508,25.525,25.381,25.456,111310,0
+AIEQ.US,D,20180613,000000,25.543,25.543,25.393,25.393,53057,0
+AIEQ.US,D,20180614,000000,25.447,25.494,25.375,25.46,65786,0
+AIEQ.US,D,20180615,000000,25.329,25.474,25.222,25.456,89619,0
+AIEQ.US,D,20180618,000000,25.312,25.615,25.312,25.615,105345,0
+AIEQ.US,D,20180619,000000,25.517,25.543,25.301,25.535,97235,0
+AIEQ.US,D,20180620,000000,25.597,25.723,25.597,25.655,124952,0
+AIEQ.US,D,20180621,000000,25.714,25.714,25.393,25.447,78175,0
+AIEQ.US,D,20180622,000000,25.607,25.624,25.42,25.42,99104,0
+AIEQ.US,D,20180625,000000,25.366,25.366,24.858,25.01,147103,0
+AIEQ.US,D,20180626,000000,25.127,25.127,24.885,25.036,58482,0
+AIEQ.US,D,20180627,000000,25.027,25.189,24.708,24.708,76020,0
+AIEQ.US,D,20180628,000000,24.708,24.876,24.584,24.841,51304,0
+AIEQ.US,D,20180629,000000,24.921,25.136,24.885,24.89,54865,0
+AIEQ.US,D,20180702,000000,24.699,24.965,24.647,24.965,55892,0
+AIEQ.US,D,20180703,000000,25.064,25.09,24.876,24.876,49315,0
+AIEQ.US,D,20180705,000000,24.912,25.127,24.912,25.073,54509,0
+AIEQ.US,D,20180706,000000,25.153,25.383,25.108,25.366,112316,0
+AIEQ.US,D,20180709,000000,25.474,25.669,25.465,25.669,139943,0
+AIEQ.US,D,20180710,000000,25.642,25.739,25.58,25.677,101382,0
+AIEQ.US,D,20180711,000000,25.552,25.588,25.393,25.437,62061,0
+AIEQ.US,D,20180712,000000,25.57,25.685,25.436,25.677,60582,0
+AIEQ.US,D,20180713,000000,25.723,25.756,25.634,25.677,53546,0
+AIEQ.US,D,20180716,000000,25.686,25.739,25.562,25.624,51096,0
+AIEQ.US,D,20180717,000000,25.588,25.819,25.581,25.792,59889,0
+AIEQ.US,D,20180718,000000,25.714,25.925,25.714,25.925,64993,0
+AIEQ.US,D,20180719,000000,25.89,25.953,25.739,25.916,110004,0
+AIEQ.US,D,20180720,000000,25.819,25.89,25.784,25.828,78750,0
+AIEQ.US,D,20180723,000000,25.863,25.89,25.686,25.863,102210,0
+AIEQ.US,D,20180724,000000,25.953,25.998,25.651,25.756,89857,0
+AIEQ.US,D,20180725,000000,25.784,25.944,25.642,25.908,63201,0
+AIEQ.US,D,20180726,000000,25.899,25.998,25.828,25.916,94780,0
+AIEQ.US,D,20180727,000000,25.961,25.984,25.508,25.633,74612,0
+AIEQ.US,D,20180730,000000,25.597,25.681,25.303,25.348,135934,0
+AIEQ.US,D,20180731,000000,25.429,25.642,25.429,25.607,105874,0
+AIEQ.US,D,20180801,000000,25.651,25.739,25.508,25.57,52871,0
+AIEQ.US,D,20180802,000000,25.552,25.739,25.383,25.704,69810,0
+AIEQ.US,D,20180803,000000,25.756,25.775,25.642,25.748,35706,0
+AIEQ.US,D,20180806,000000,25.775,25.863,25.687,25.863,102615,0
+AIEQ.US,D,20180807,000000,25.953,26.032,25.884,25.979,95087,0
+AIEQ.US,D,20180808,000000,25.961,25.989,25.873,25.961,29153,0
+AIEQ.US,D,20180809,000000,25.989,26.051,25.916,25.953,60133,0
+AIEQ.US,D,20180810,000000,25.775,25.881,25.651,25.756,37879,0
+AIEQ.US,D,20180813,000000,25.739,25.863,25.608,25.66,51462,0
+AIEQ.US,D,20180814,000000,25.739,25.854,25.696,25.837,29788,0
+AIEQ.US,D,20180815,000000,25.775,25.775,25.375,25.561,97350,0
+AIEQ.US,D,20180816,000000,25.695,25.898,25.669,25.724,52108,0
+AIEQ.US,D,20180817,000000,25.775,25.89,25.686,25.854,39384,0
+AIEQ.US,D,20180820,000000,25.925,25.961,25.801,25.961,104182,0
+AIEQ.US,D,20180821,000000,25.989,26.147,25.961,26.095,75029,0
+AIEQ.US,D,20180822,000000,26.13,26.174,26.042,26.138,39896,0
+AIEQ.US,D,20180823,000000,26.183,26.219,26.069,26.104,42853,0
+AIEQ.US,D,20180824,000000,26.192,26.325,26.147,26.299,133207,0
+AIEQ.US,D,20180827,000000,26.406,26.53,26.381,26.495,688906,0
+AIEQ.US,D,20180828,000000,26.556,26.556,26.389,26.442,213643,0
+AIEQ.US,D,20180829,000000,26.504,26.574,26.415,26.565,174609,0
+AIEQ.US,D,20180830,000000,26.451,26.525,26.307,26.388,150928,0
+AIEQ.US,D,20180831,000000,26.307,26.397,26.291,26.397,63657,0
+AIEQ.US,D,20180904,000000,26.325,26.388,26.219,26.316,91556,0
+AIEQ.US,D,20180905,000000,26.237,26.29,26.042,26.192,120045,0
+AIEQ.US,D,20180906,000000,26.192,26.221,25.944,26.007,140926,0
+AIEQ.US,D,20180907,000000,25.872,26.095,25.863,25.935,87232,0
+AIEQ.US,D,20180910,000000,26.086,26.147,25.971,26.042,250688,0
+AIEQ.US,D,20180911,000000,25.953,26.121,25.854,26.095,118376,0
+AIEQ.US,D,20180912,000000,26.042,26.078,25.872,26.042,61553,0
+AIEQ.US,D,20180913,000000,26.183,26.192,26.026,26.138,56706,0
+AIEQ.US,D,20180914,000000,26.183,26.2,26.058,26.147,65597,0
+AIEQ.US,D,20180917,000000,26.174,26.19,25.882,25.925,79123,0
+AIEQ.US,D,20180918,000000,25.863,26.059,25.863,25.998,71109,0
+AIEQ.US,D,20180919,000000,26.042,26.13,26.002,26.078,47157,0
+AIEQ.US,D,20180920,000000,26.095,26.299,26.095,26.237,51938,0
+AIEQ.US,D,20180921,000000,26.29,26.379,26.237,26.272,68659,0
+AIEQ.US,D,20180924,000000,26.219,26.272,26.086,26.192,57971,0
+AIEQ.US,D,20180925,000000,26.307,26.307,26.192,26.192,36000,0
+AIEQ.US,D,20180926,000000,26.29,26.37,26.112,26.121,51922,0
+AIEQ.US,D,20180927,000000,26.253,26.316,26.192,26.228,57430,0
+AIEQ.US,D,20180928,000000,26.156,26.306,26.156,26.263,37929,0
+AIEQ.US,D,20181001,000000,26.379,26.415,26.148,26.2,81410,0
+AIEQ.US,D,20181002,000000,26.174,26.208,26.042,26.104,66550,0
+AIEQ.US,D,20181003,000000,26.21,26.307,26.147,26.192,46238,0
+AIEQ.US,D,20181004,000000,26.121,26.147,25.81,25.961,87365,0
+AIEQ.US,D,20181005,000000,25.916,25.996,25.502,25.66,144642,0
+AIEQ.US,D,20181008,000000,25.588,25.669,25.341,25.534,100505,0
+AIEQ.US,D,20181009,000000,25.534,25.588,25.452,25.534,46000,0
+AIEQ.US,D,20181010,000000,25.516,25.516,24.628,24.637,349477,0
+AIEQ.US,D,20181011,000000,24.485,24.798,24.119,24.27,153034,0
+AIEQ.US,D,20181012,000000,24.637,24.738,24.196,24.547,87369,0
+AIEQ.US,D,20181015,000000,24.476,24.628,24.369,24.458,93178,0
+AIEQ.US,D,20181016,000000,24.637,25.026,24.592,25,104998,0
+AIEQ.US,D,20181017,000000,25.081,25.081,24.681,24.972,92619,0
+AIEQ.US,D,20181018,000000,24.884,24.884,24.369,24.493,78271,0
+AIEQ.US,D,20181019,000000,24.655,24.735,24.235,24.333,222414,0
+AIEQ.US,D,20181022,000000,24.378,24.448,24.154,24.19,123005,0
+AIEQ.US,D,20181023,000000,24.013,24.167,23.606,24.093,161647,0
+AIEQ.US,D,20181024,000000,24.003,24.066,23.125,23.133,119293,0
+AIEQ.US,D,20181025,000000,23.283,23.711,23.258,23.567,88330,0
+AIEQ.US,D,20181026,000000,23.133,23.351,22.768,23.001,108725,0
+AIEQ.US,D,20181029,000000,23.32,23.454,22.506,22.789,76761,0
+AIEQ.US,D,20181030,000000,22.732,23.218,22.732,23.168,53730,0
+AIEQ.US,D,20181031,000000,23.498,23.818,23.437,23.604,68698,0
+AIEQ.US,D,20181101,000000,23.72,24.066,23.657,24.022,117038,0
+AIEQ.US,D,20181102,000000,24.066,24.27,23.764,23.932,54431,0
+AIEQ.US,D,20181105,000000,23.87,24.031,23.759,23.888,36776,0
+AIEQ.US,D,20181106,000000,23.95,24.002,23.816,23.941,80672,0
+AIEQ.US,D,20181107,000000,24.208,24.547,24.208,24.547,104555,0
+AIEQ.US,D,20181108,000000,24.511,24.511,24.261,24.316,35446,0
+AIEQ.US,D,20181109,000000,24.199,24.221,23.834,23.95,27540,0
+AIEQ.US,D,20181112,000000,24.022,24.022,23.391,23.428,76488,0
+AIEQ.US,D,20181113,000000,23.409,23.746,23.338,23.409,55986,0
+AIEQ.US,D,20181114,000000,23.472,23.72,23.062,23.159,29707,0
+AIEQ.US,D,20181115,000000,22.975,23.53,22.965,23.428,38284,0
+AIEQ.US,D,20181116,000000,23.419,23.552,23.307,23.481,29404,0
+AIEQ.US,D,20181119,000000,23.428,23.542,22.732,22.813,53523,0
+AIEQ.US,D,20181120,000000,22.457,22.715,22.179,22.386,91952,0
+AIEQ.US,D,20181121,000000,22.607,22.83,22.555,22.652,33078,0
+AIEQ.US,D,20181123,000000,22.564,22.679,22.546,22.546,14182,0
+AIEQ.US,D,20181126,000000,22.633,22.992,22.633,22.992,31120,0
+AIEQ.US,D,20181127,000000,22.893,22.949,22.778,22.929,22369,0
+AIEQ.US,D,20181128,000000,22.938,23.525,22.938,23.507,28404,0
+AIEQ.US,D,20181129,000000,23.498,23.657,23.32,23.489,30469,0
+AIEQ.US,D,20181130,000000,23.428,23.724,23.355,23.693,40907,0
+AIEQ.US,D,20181203,000000,24.119,24.403,23.826,23.941,45389,0
+AIEQ.US,D,20181204,000000,23.941,23.941,23.09,23.125,147012,0
+AIEQ.US,D,20181206,000000,22.706,23.044,22.412,23.044,61955,0
+AIEQ.US,D,20181207,000000,22.975,23.214,22.367,22.51,24871,0
+AIEQ.US,D,20181210,000000,22.395,22.574,22.108,22.484,81289,0
+AIEQ.US,D,20181211,000000,22.777,22.839,22.31,22.412,41017,0
+AIEQ.US,D,20181212,000000,22.696,22.959,22.599,22.599,34754,0
+AIEQ.US,D,20181213,000000,22.599,22.732,22.412,22.501,24240,0
+AIEQ.US,D,20181214,000000,22.224,22.349,21.977,21.995,52766,0
+AIEQ.US,D,20181217,000000,21.861,21.992,21.362,21.453,122804,0
+AIEQ.US,D,20181218,000000,21.531,21.754,21.407,21.567,126666,0
+AIEQ.US,D,20181219,000000,21.488,21.914,21.015,21.132,56931,0
+AIEQ.US,D,20181220,000000,20.981,21.14,20.429,20.669,140472,0
+AIEQ.US,D,20181221,000000,20.697,20.924,20.127,20.206,242460,0
+AIEQ.US,D,20181224,000000,20.073,20.189,19.754,19.754,146511,0
+AIEQ.US,D,20181226,000000,19.84,20.87,19.755,20.85,90950,0
+AIEQ.US,D,20181227,000000,20.745,21.092,20.296,21.092,113609,0
+AIEQ.US,D,20181228,000000,21.238,21.306,20.894,21.015,84899,0
+AIEQ.US,D,20181231,000000,21.131,21.276,20.977,21.179,96405,0
+AIEQ.US,D,20190102,000000,20.87,21.394,20.85,21.287,31106,0
+AIEQ.US,D,20190103,000000,21.102,21.121,20.813,20.815,43012,0
+AIEQ.US,D,20190104,000000,20.987,21.762,20.987,21.645,80916,0
+AIEQ.US,D,20190107,000000,21.675,22.158,21.675,21.947,31936,0
+AIEQ.US,D,20190108,000000,22.247,22.304,21.958,22.277,24176,0
+AIEQ.US,D,20190109,000000,22.354,22.576,22.325,22.51,41644,0
+AIEQ.US,D,20190110,000000,22.394,22.665,22.325,22.655,36183,0
+AIEQ.US,D,20190111,000000,22.675,22.694,22.462,22.665,27443,0
+AIEQ.US,D,20190114,000000,22.433,22.597,22.364,22.569,49228,0
+AIEQ.US,D,20190115,000000,22.635,22.86,22.635,22.85,51945,0
+AIEQ.US,D,20190116,000000,22.899,23.006,22.85,22.948,88953,0
+AIEQ.US,D,20190117,000000,22.869,23.177,22.772,23.123,26885,0
+AIEQ.US,D,20190118,000000,23.296,23.534,23.248,23.53,32258,0
+AIEQ.US,D,20190122,000000,23.394,23.422,22.997,23.152,70289,0
+AIEQ.US,D,20190123,000000,23.19,23.326,22.84,23.006,35450,0
+AIEQ.US,D,20190124,000000,23.006,23.286,23.006,23.17,39839,0
+AIEQ.US,D,20190125,000000,23.375,23.636,23.375,23.559,48594,0
+AIEQ.US,D,20190128,000000,23.414,23.51,23.293,23.46,30458,0
+AIEQ.US,D,20190129,000000,23.453,23.51,23.296,23.316,28668,0
+AIEQ.US,D,20190130,000000,23.51,23.734,23.326,23.675,31052,0
+AIEQ.US,D,20190131,000000,23.743,23.975,23.743,23.951,97916,0
+AIEQ.US,D,20190201,000000,23.926,24.159,23.926,24.092,28695,0
+AIEQ.US,D,20190204,000000,24.053,24.267,24.053,24.227,46318,0
+AIEQ.US,D,20190205,000000,24.267,24.431,24.257,24.383,78211,0
+AIEQ.US,D,20190206,000000,24.432,24.471,24.227,24.354,20093,0
+AIEQ.US,D,20190207,000000,24.102,24.178,23.93,24.073,37257,0
+AIEQ.US,D,20190208,000000,23.975,24.143,23.926,24.092,23969,0
+AIEQ.US,D,20190211,000000,24.198,24.306,24.151,24.247,153489,0
+AIEQ.US,D,20190212,000000,24.412,24.607,24.412,24.539,31624,0
+AIEQ.US,D,20190213,000000,24.559,24.743,24.559,24.588,30238,0
+AIEQ.US,D,20190214,000000,24.529,24.714,24.383,24.588,53658,0
+AIEQ.US,D,20190215,000000,24.753,24.849,24.753,24.83,64084,0
+AIEQ.US,D,20190219,000000,24.753,25.001,24.753,24.908,40715,0
+AIEQ.US,D,20190220,000000,24.917,25.024,24.908,24.965,40696,0
+AIEQ.US,D,20190221,000000,24.965,24.965,24.714,24.821,37674,0
+AIEQ.US,D,20190222,000000,24.868,25.036,24.849,25.033,33767,0
+AIEQ.US,D,20190225,000000,25.073,25.195,25.014,25.014,43007,0
+AIEQ.US,D,20190226,000000,24.965,25.065,24.955,24.955,28207,0
+AIEQ.US,D,20190227,000000,24.868,25.048,24.868,24.984,40041,0
+AIEQ.US,D,20190228,000000,24.955,25.063,24.917,24.946,27709,0
+AIEQ.US,D,20190301,000000,25.043,25.216,24.984,25.142,68157,0
+AIEQ.US,D,20190304,000000,25.236,25.285,24.801,25.024,75940,0
+AIEQ.US,D,20190305,000000,25.033,25.092,24.946,25.024,59231,0
+AIEQ.US,D,20190306,000000,25.043,25.043,24.753,24.753,40395,0
+AIEQ.US,D,20190307,000000,24.704,24.71,24.5,24.539,64167,0
+AIEQ.US,D,20190308,000000,24.344,24.471,24.198,24.451,68930,0
+AIEQ.US,D,20190311,000000,24.451,24.878,24.451,24.83,32063,0
+AIEQ.US,D,20190312,000000,24.898,25.043,24.858,24.927,42443,0
+AIEQ.US,D,20190313,000000,25.024,25.216,25.004,25.151,53310,0
+AIEQ.US,D,20190314,000000,25.151,25.16,25.063,25.073,15060,0
+AIEQ.US,D,20190315,000000,25.142,25.275,25.142,25.16,76636,0
+AIEQ.US,D,20190318,000000,25.19,25.334,25.16,25.305,30166,0
+AIEQ.US,D,20190319,000000,25.334,25.405,25.151,25.216,41545,0
+AIEQ.US,D,20190320,000000,25.19,25.285,25.043,25.142,30021,0
+AIEQ.US,D,20190321,000000,25.112,25.499,25.112,25.499,34759,0
+AIEQ.US,D,20190322,000000,25.383,25.383,24.811,24.811,74504,0
+AIEQ.US,D,20190325,000000,24.763,24.936,24.637,24.792,79274,0
+AIEQ.US,D,20190326,000000,24.917,25.144,24.878,24.985,22575,0
+AIEQ.US,D,20190327,000000,24.927,25.093,24.735,24.888,39437,0
+AIEQ.US,D,20190328,000000,24.966,25.074,24.868,25.046,16975,0
+AIEQ.US,D,20190329,000000,25.201,25.248,25.133,25.209,23418,0
+AIEQ.US,D,20190401,000000,25.425,25.561,25.326,25.512,62900,0
+AIEQ.US,D,20190402,000000,25.425,25.571,25.425,25.522,31441,0
+AIEQ.US,D,20190403,000000,25.62,25.718,25.542,25.591,45383,0
+AIEQ.US,D,20190404,000000,25.591,25.669,25.454,25.591,44141,0
+AIEQ.US,D,20190405,000000,25.611,25.766,25.611,25.727,28491,0
+AIEQ.US,D,20190408,000000,25.746,25.766,25.601,25.766,38035,0
+AIEQ.US,D,20190409,000000,25.678,25.727,25.62,25.669,69920,0
+AIEQ.US,D,20190410,000000,25.65,25.815,25.65,25.805,24981,0
+AIEQ.US,D,20190411,000000,25.805,25.856,25.736,25.786,71472,0
+AIEQ.US,D,20190412,000000,25.961,26.015,25.903,25.98,40063,0
+AIEQ.US,D,20190415,000000,25.97,26.009,25.902,25.951,36185,0
+AIEQ.US,D,20190416,000000,26.02,26.093,25.98,26.022,23655,0
+AIEQ.US,D,20190417,000000,26.116,26.116,25.863,25.863,36704,0
+AIEQ.US,D,20190418,000000,25.921,25.921,25.727,25.834,27484,0
+AIEQ.US,D,20190422,000000,25.805,25.911,25.776,25.853,36982,0
+AIEQ.US,D,20190423,000000,25.883,26.261,25.883,26.184,51632,0
+AIEQ.US,D,20190424,000000,26.174,26.281,26.097,26.097,66093,0
+AIEQ.US,D,20190425,000000,26.069,26.203,25.97,26.136,16165,0
+AIEQ.US,D,20190426,000000,26.107,26.243,26.029,26.203,23513,0
+AIEQ.US,D,20190429,000000,26.203,26.389,26.203,26.291,45944,0
+AIEQ.US,D,20190430,000000,26.233,26.32,26.126,26.271,18449,0
+AIEQ.US,D,20190501,000000,26.213,26.257,25.97,25.97,42751,0
+AIEQ.US,D,20190502,000000,25.902,26.088,25.729,25.911,24603,0
+AIEQ.US,D,20190503,000000,26.01,26.261,26.01,26.213,30821,0
+AIEQ.US,D,20190506,000000,25.736,26.258,25.736,26.154,50895,0
+AIEQ.US,D,20190507,000000,25.883,26.049,25.601,25.766,226372,0
+AIEQ.US,D,20190508,000000,25.688,25.911,25.688,25.756,65756,0
+AIEQ.US,D,20190509,000000,25.484,25.708,25.287,25.611,26667,0
+AIEQ.US,D,20190510,000000,25.415,25.819,25.277,25.786,54199,0
+AIEQ.US,D,20190513,000000,25.133,25.339,24.872,24.927,106298,0
+AIEQ.US,D,20190514,000000,25.005,25.422,25.005,25.258,25768,0
+AIEQ.US,D,20190515,000000,25.132,25.464,25.025,25.425,19505,0
+AIEQ.US,D,20190516,000000,25.552,25.736,25.495,25.571,26253,0
+AIEQ.US,D,20190517,000000,25.317,25.626,25.297,25.435,25302,0
+AIEQ.US,D,20190520,000000,25.181,25.234,25.025,25.123,24604,0
+AIEQ.US,D,20190521,000000,25.218,25.522,25.218,25.435,59798,0
+AIEQ.US,D,20190522,000000,25.435,25.435,25.201,25.201,19132,0
+AIEQ.US,D,20190523,000000,25.084,25.084,24.704,24.878,43430,0
+AIEQ.US,D,20190524,000000,25.025,25.074,24.83,24.937,12579,0
+AIEQ.US,D,20190528,000000,24.898,25.025,24.676,24.676,23591,0
+AIEQ.US,D,20190529,000000,24.518,24.55,24.352,24.48,45589,0
+AIEQ.US,D,20190530,000000,24.47,24.694,24.411,24.489,17664,0
+AIEQ.US,D,20190531,000000,24.265,24.351,23.991,24.119,51351,0
+AIEQ.US,D,20190603,000000,24.109,24.255,23.933,24.04,33028,0
+AIEQ.US,D,20190604,000000,24.255,24.694,24.255,24.694,30134,0
+AIEQ.US,D,20190605,000000,24.839,24.858,24.607,24.801,20992,0
+AIEQ.US,D,20190606,000000,24.849,25.034,24.792,25.034,38009,0
+AIEQ.US,D,20190607,000000,25.015,25.206,25.015,25.123,29750,0
+AIEQ.US,D,20190610,000000,25.277,25.522,25.277,25.307,28266,0
+AIEQ.US,D,20190611,000000,25.435,25.512,25.171,25.181,19773,0
+AIEQ.US,D,20190612,000000,25.143,25.317,25.123,25.152,11487,0
+AIEQ.US,D,20190613,000000,25.209,25.355,25.171,25.218,17880,0
+AIEQ.US,D,20190614,000000,25.181,25.201,25.064,25.103,29463,0
+AIEQ.US,D,20190617,000000,25.143,25.233,25.093,25.093,26846,0
+AIEQ.US,D,20190618,000000,25.209,25.591,25.209,25.435,68418,0
+AIEQ.US,D,20190619,000000,25.425,25.571,25.395,25.502,25721,0
+AIEQ.US,D,20190620,000000,25.698,25.814,25.601,25.746,30213,0
+AIEQ.US,D,20190621,000000,25.669,25.863,25.669,25.688,64330,0
+AIEQ.US,D,20190624,000000,25.669,25.844,25.62,25.62,57929,0
+AIEQ.US,D,20190625,000000,25.601,25.601,25.346,25.346,18023,0
+AIEQ.US,D,20190626,000000,25.326,25.522,25.326,25.384,14086,0
+AIEQ.US,D,20190627,000000,25.376,25.561,25.376,25.474,29411,0
+AIEQ.US,D,20190628,000000,25.484,25.688,25.484,25.675,48747,0
+AIEQ.US,D,20190701,000000,25.853,26.03,25.795,25.863,35159,0
+AIEQ.US,D,20190702,000000,25.883,25.97,25.834,25.97,64243,0
+AIEQ.US,D,20190703,000000,25.931,26.361,25.931,26.129,54568,0
+AIEQ.US,D,20190705,000000,25.921,26.175,25.921,26.175,25323,0
+AIEQ.US,D,20190708,000000,26.088,26.088,25.931,25.961,19500,0
+AIEQ.US,D,20190709,000000,25.659,26.049,25.659,26.02,32273,0
+AIEQ.US,D,20190710,000000,26.107,26.232,26.096,26.107,24333,0
+AIEQ.US,D,20190711,000000,26.224,26.224,26.108,26.204,16487,0
+AIEQ.US,D,20190712,000000,26.224,26.345,26.21,26.292,29341,0
+AIEQ.US,D,20190715,000000,26.341,26.361,26.272,26.292,29126,0
+AIEQ.US,D,20190716,000000,26.253,26.363,26.165,26.185,20011,0
+AIEQ.US,D,20190717,000000,26.078,26.224,26.078,26.117,15244,0
+AIEQ.US,D,20190718,000000,25.911,26.214,25.911,26.204,46588,0
+AIEQ.US,D,20190719,000000,26.214,26.282,26.01,26.01,12407,0
+AIEQ.US,D,20190722,000000,26.029,26.132,26.01,26.02,28018,0
+AIEQ.US,D,20190723,000000,26.059,26.203,26.029,26.146,12247,0
+AIEQ.US,D,20190724,000000,26.049,26.37,26.049,26.331,33117,0
+AIEQ.US,D,20190725,000000,26.262,26.302,26.136,26.155,41823,0
+AIEQ.US,D,20190726,000000,26.195,26.41,26.195,26.341,27479,0
+AIEQ.US,D,20190729,000000,26.312,26.322,26.146,26.224,16510,0
+AIEQ.US,D,20190730,000000,26.049,26.244,26.049,26.185,47922,0
+AIEQ.US,D,20190731,000000,26.136,26.253,25.766,25.863,38202,0
+AIEQ.US,D,20190801,000000,25.844,26.132,25.552,25.708,45629,0
+AIEQ.US,D,20190802,000000,25.464,25.464,25.161,25.238,79861,0
+AIEQ.US,D,20190805,000000,25.093,25.093,24.293,24.507,199107,0
+AIEQ.US,D,20190806,000000,24.752,24.932,24.625,24.868,62095,0
+AIEQ.US,D,20190807,000000,24.665,24.999,24.486,24.888,42696,0
+AIEQ.US,D,20190808,000000,24.937,25.522,24.937,25.415,69309,0
+AIEQ.US,D,20190809,000000,25.415,25.474,25.181,25.366,44833,0
+AIEQ.US,D,20190812,000000,25.326,25.326,24.917,24.937,37525,0
+AIEQ.US,D,20190813,000000,24.81,25.522,24.81,25.347,38021,0
+AIEQ.US,D,20190814,000000,24.975,25.054,24.568,24.672,52884,0
+AIEQ.US,D,20190815,000000,24.675,24.764,24.596,24.762,30584,0
+AIEQ.US,D,20190816,000000,24.956,25.093,24.868,25.074,28165,0
+AIEQ.US,D,20190819,000000,25.307,25.366,25.218,25.248,26851,0
+AIEQ.US,D,20190820,000000,25.201,25.294,25.123,25.123,14575,0
+AIEQ.US,D,20190821,000000,25.267,25.425,25.267,25.336,24005,0
+AIEQ.US,D,20190822,000000,25.385,25.486,25.238,25.418,22482,0
+AIEQ.US,D,20190823,000000,25.405,25.444,24.81,24.868,27766,0
+AIEQ.US,D,20190826,000000,25.113,25.113,24.878,25.054,26564,0
+AIEQ.US,D,20190827,000000,25.084,25.258,24.903,24.966,24688,0
+AIEQ.US,D,20190828,000000,24.868,25.133,24.868,25.074,26563,0
+AIEQ.US,D,20190829,000000,25.258,25.502,25.258,25.415,22607,0
+AIEQ.US,D,20190830,000000,25.571,25.62,25.377,25.522,28632,0
+AIEQ.US,D,20190903,000000,25.317,25.458,25.207,25.302,26119,0
+AIEQ.US,D,20190904,000000,25.484,25.546,25.436,25.454,31846,0
+AIEQ.US,D,20190905,000000,25.591,25.892,25.591,25.805,25519,0
+AIEQ.US,D,20190906,000000,25.834,25.98,25.834,25.878,36071,0
+AIEQ.US,D,20190909,000000,25.911,25.931,25.601,25.64,22228,0
+AIEQ.US,D,20190910,000000,25.532,25.581,25.395,25.552,12834,0
+AIEQ.US,D,20190911,000000,25.591,25.815,25.591,25.746,33166,0
+AIEQ.US,D,20190912,000000,25.834,26.01,25.834,25.844,28675,0
+AIEQ.US,D,20190913,000000,25.844,25.977,25.824,25.824,28508,0
+AIEQ.US,D,20190916,000000,25.708,25.853,25.609,25.795,31274,0
+AIEQ.US,D,20190917,000000,25.746,26,25.746,25.951,14334,0
+AIEQ.US,D,20190918,000000,25.921,25.99,25.821,25.921,45169,0
+AIEQ.US,D,20190919,000000,26,26.145,25.95,25.985,13765,0
+AIEQ.US,D,20190920,000000,26.078,26.078,25.738,25.849,19356,0
+AIEQ.US,D,20190923,000000,25.766,25.891,25.746,25.805,29938,0
+AIEQ.US,D,20190924,000000,25.951,25.961,25.509,25.58,14016,0
+AIEQ.US,D,20190925,000000,25.56,25.783,25.414,25.727,17246,0
+AIEQ.US,D,20190926,000000,25.707,25.736,25.58,25.668,18680,0
+AIEQ.US,D,20190927,000000,25.717,25.754,25.296,25.443,19350,0
+AIEQ.US,D,20190930,000000,25.414,25.61,25.414,25.531,22064,0
+AIEQ.US,D,20191001,000000,25.6,25.715,25.286,25.286,21944,0
+AIEQ.US,D,20191002,000000,25.227,25.227,24.818,24.973,23194,0
+AIEQ.US,D,20191003,000000,24.915,25.15,24.613,25.111,13319,0
+AIEQ.US,D,20191004,000000,25.141,25.463,25.141,25.424,24656,0
+AIEQ.US,D,20191007,000000,25.355,25.532,25.341,25.345,21566,0
+AIEQ.US,D,20191008,000000,25.179,25.198,24.983,25.041,22995,0
+AIEQ.US,D,20191009,000000,25.189,25.317,25.111,25.247,9027,0
+AIEQ.US,D,20191010,000000,25.111,25.429,25.111,25.384,10972,0
+AIEQ.US,D,20191011,000000,25.6,25.853,25.6,25.639,22193,0
+AIEQ.US,D,20191014,000000,25.58,25.717,25.58,25.61,46028,0
+AIEQ.US,D,20191015,000000,25.668,25.923,25.668,25.834,30971,0
+AIEQ.US,D,20191016,000000,25.853,25.853,25.699,25.771,8449,0
+AIEQ.US,D,20191017,000000,25.824,25.941,25.824,25.911,25512,0
+AIEQ.US,D,20191018,000000,25.857,25.857,25.61,25.717,9362,0
+AIEQ.US,D,20191021,000000,25.883,25.902,25.776,25.902,17142,0
+AIEQ.US,D,20191022,000000,25.98,25.98,25.619,25.65,17645,0
+AIEQ.US,D,20191023,000000,25.59,25.743,25.56,25.6,9637,0
+AIEQ.US,D,20191024,000000,25.658,25.873,25.658,25.756,11995,0
+AIEQ.US,D,20191025,000000,25.727,25.943,25.72,25.905,13715,0
+AIEQ.US,D,20191028,000000,26.02,26.078,25.949,26.069,16785,0
+AIEQ.US,D,20191029,000000,26.039,26.107,25.951,26.069,14126,0
+AIEQ.US,D,20191030,000000,26,26.143,25.961,26.078,8471,0
+AIEQ.US,D,20191031,000000,26.078,26.124,25.883,25.921,11884,0
+AIEQ.US,D,20191101,000000,26.107,26.224,26.107,26.195,17527,0
+AIEQ.US,D,20191104,000000,26.293,26.352,26.141,26.165,20847,0
+AIEQ.US,D,20191105,000000,26.175,26.195,26.013,26.059,33313,0
+AIEQ.US,D,20191106,000000,26.02,26.069,25.951,25.98,12060,0
+AIEQ.US,D,20191107,000000,26.049,26.322,26.049,26.146,24930,0
+AIEQ.US,D,20191108,000000,26.165,26.303,26.165,26.293,11812,0
+AIEQ.US,D,20191111,000000,26.185,26.273,26.166,26.224,23353,0
+AIEQ.US,D,20191112,000000,26.224,26.376,26.224,26.293,23767,0
+AIEQ.US,D,20191113,000000,26.224,26.421,26.224,26.421,22731,0
+AIEQ.US,D,20191114,000000,26.411,26.488,26.306,26.421,15397,0
+AIEQ.US,D,20191115,000000,26.537,26.761,26.528,26.682,19322,0
+AIEQ.US,D,20191118,000000,26.682,26.838,26.682,26.761,19382,0
+AIEQ.US,D,20191119,000000,26.81,26.917,26.743,26.917,15684,0
+AIEQ.US,D,20191120,000000,26.79,26.958,26.761,26.937,35875,0
+AIEQ.US,D,20191121,000000,26.858,26.944,26.739,26.761,16647,0
+AIEQ.US,D,20191122,000000,26.897,26.897,26.682,26.79,25940,0
+AIEQ.US,D,20191125,000000,26.907,27.103,26.907,27.014,25243,0
+AIEQ.US,D,20191126,000000,27.093,27.19,27.022,27.113,42362,0
+AIEQ.US,D,20191127,000000,27.22,27.308,27.171,27.308,18378,0
+AIEQ.US,D,20191129,000000,27.259,27.266,27.152,27.208,11629,0
+AIEQ.US,D,20191202,000000,27.2,27.2,26.8,26.902,26103,0
+AIEQ.US,D,20191203,000000,26.634,26.731,26.517,26.692,25214,0
+AIEQ.US,D,20191204,000000,26.907,26.995,26.78,26.888,54421,0
+AIEQ.US,D,20191205,000000,26.927,27.025,26.886,26.927,11427,0
+AIEQ.US,D,20191206,000000,27.073,27.198,27.073,27.123,17212,0
+AIEQ.US,D,20191209,000000,27.103,27.19,27.054,27.064,54759,0
+AIEQ.US,D,20191210,000000,27.034,27.141,26.947,27.014,14216,0
+AIEQ.US,D,20191211,000000,27.024,27.129,26.985,27.064,9062,0
+AIEQ.US,D,20191212,000000,27.103,27.269,27.054,27.249,20319,0
+AIEQ.US,D,20191213,000000,27.123,27.284,27.034,27.21,17645,0
+AIEQ.US,D,20191216,000000,27.358,27.542,27.348,27.455,39762,0
+AIEQ.US,D,20191217,000000,27.523,27.523,27.416,27.493,25702,0
+AIEQ.US,D,20191218,000000,27.493,27.572,27.477,27.533,14189,0
+AIEQ.US,D,20191219,000000,27.552,27.713,27.542,27.66,15783,0
+AIEQ.US,D,20191220,000000,27.69,27.864,27.69,27.798,24304,0
+AIEQ.US,D,20191223,000000,27.864,27.923,27.82,27.826,14373,0
+AIEQ.US,D,20191224,000000,27.817,27.907,27.769,27.793,8148,0
+AIEQ.US,D,20191226,000000,27.933,27.962,27.843,27.962,14400,0
+AIEQ.US,D,20191227,000000,28.031,28.031,27.884,27.935,14031,0
+AIEQ.US,D,20191230,000000,27.992,27.992,27.71,27.719,50761,0
+AIEQ.US,D,20191231,000000,27.759,27.845,27.732,27.798,17620,0
+AIEQ.US,D,20200102,000000,27.893,28.041,27.69,28.021,49318,0
+AIEQ.US,D,20200103,000000,27.788,28.021,27.66,27.903,38866,0
+AIEQ.US,D,20200106,000000,27.739,28.09,27.739,28.09,35120,0
+AIEQ.US,D,20200107,000000,28.021,28.149,27.984,28.11,30909,0
+AIEQ.US,D,20200108,000000,28.129,28.378,28.129,28.295,49915,0
+AIEQ.US,D,20200109,000000,28.441,28.441,28.314,28.402,59340,0
+AIEQ.US,D,20200110,000000,28.461,28.461,28.268,28.295,23869,0
+AIEQ.US,D,20200113,000000,28.383,28.529,28.334,28.529,38491,0
+AIEQ.US,D,20200114,000000,28.499,28.627,28.431,28.489,39275,0
+AIEQ.US,D,20200115,000000,28.48,28.675,28.48,28.568,18741,0
+AIEQ.US,D,20200116,000000,28.686,28.822,28.686,28.822,24239,0
+AIEQ.US,D,20200117,000000,28.94,28.967,28.834,28.91,66940,0
+AIEQ.US,D,20200121,000000,28.861,28.969,28.822,28.9,23029,0
+AIEQ.US,D,20200122,000000,28.989,29.028,28.888,28.888,45898,0
+AIEQ.US,D,20200123,000000,28.881,29.008,28.715,29.008,12826,0
+AIEQ.US,D,20200124,000000,29.028,29.028,28.484,28.634,32443,0
+AIEQ.US,D,20200127,000000,28.07,28.28,27.893,28.158,90794,0
+AIEQ.US,D,20200128,000000,28.266,28.515,28.236,28.451,10823,0
+AIEQ.US,D,20200129,000000,28.607,28.616,28.404,28.489,8796,0
+AIEQ.US,D,20200130,000000,28.256,28.451,28.1,28.441,29840,0
+AIEQ.US,D,20200131,000000,28.431,28.436,27.905,28.021,16767,0
+AIEQ.US,D,20200203,000000,28.1,28.388,28.1,28.217,29688,0
+AIEQ.US,D,20200204,000000,28.538,28.773,28.538,28.686,43605,0
+AIEQ.US,D,20200205,000000,28.989,29.018,28.764,28.89,88532,0
+AIEQ.US,D,20200206,000000,28.979,29.027,28.903,28.989,38517,0
+AIEQ.US,D,20200207,000000,28.861,28.888,28.754,28.783,22430,0
+AIEQ.US,D,20200210,000000,28.724,28.998,28.617,28.998,31317,0
+AIEQ.US,D,20200211,000000,29.193,29.262,29.077,29.126,44232,0
+AIEQ.US,D,20200212,000000,29.262,29.429,29.213,29.429,26047,0
+AIEQ.US,D,20200213,000000,29.223,29.419,29.223,29.364,18409,0
+AIEQ.US,D,20200214,000000,29.4,29.487,29.36,29.38,37138,0
+AIEQ.US,D,20200218,000000,29.429,29.468,29.331,29.449,30170,0
+AIEQ.US,D,20200219,000000,29.507,29.638,29.507,29.546,24211,0
+AIEQ.US,D,20200220,000000,29.624,29.663,29.311,29.524,17920,0
+AIEQ.US,D,20200221,000000,29.36,29.432,29.067,29.147,28296,0
+AIEQ.US,D,20200224,000000,28.227,28.394,28.021,28.168,80852,0
+AIEQ.US,D,20200225,000000,28.363,28.363,27.2,27.259,93685,0
+AIEQ.US,D,20200226,000000,27.358,27.641,26.966,26.985,27140,0
+AIEQ.US,D,20200227,000000,26.497,26.963,25.999,25.999,69191,0
+AIEQ.US,D,20200228,000000,25.149,25.833,24.914,25.823,212682,0
+AIEQ.US,D,20200302,000000,25.96,26.76,25.66,26.672,55577,0
+AIEQ.US,D,20200303,000000,26.897,27.243,25.901,26.174,136724,0
+AIEQ.US,D,20200304,000000,26.585,27.132,26.4,27.024,17155,0
+AIEQ.US,D,20200305,000000,26.292,26.815,26.168,26.32,38730,0
+AIEQ.US,D,20200306,000000,25.54,25.881,25.207,25.735,28172,0
+AIEQ.US,D,20200309,000000,23.351,24.553,22.99,23.777,64642,0
+AIEQ.US,D,20200310,000000,24.572,24.671,23.528,24.671,37605,0
+AIEQ.US,D,20200311,000000,24.161,24.181,23.152,23.322,39404,0
+AIEQ.US,D,20200312,000000,21.729,22.443,21.016,21.016,99946,0
+AIEQ.US,D,20200313,000000,22.217,22.736,20.849,22.716,59223,0
+AIEQ.US,D,20200316,000000,19.922,21.486,19.767,19.99,49719,0
+AIEQ.US,D,20200317,000000,20.264,21.255,19.716,21.068,65680,0
+AIEQ.US,D,20200318,000000,19.785,20.47,19.088,20.274,43924,0
+AIEQ.US,D,20200319,000000,19.902,20.932,19.412,20.313,31658,0
+AIEQ.US,D,20200320,000000,20.774,20.833,19.711,19.756,32544,0
+AIEQ.US,D,20200323,000000,19.657,19.657,18.755,19.334,46400,0
+AIEQ.US,D,20200324,000000,20.146,20.901,20.098,20.872,47017,0
+AIEQ.US,D,20200325,000000,20.872,21.714,20.637,21.186,52720,0
+AIEQ.US,D,20200326,000000,21.293,22.122,21.293,22.122,31364,0
+AIEQ.US,D,20200327,000000,21.754,22.263,21.451,21.646,25367,0
+AIEQ.US,D,20200330,000000,21.793,22.302,21.793,22.184,41535,0
+AIEQ.US,D,20200331,000000,22.194,22.379,21.911,21.962,11534,0
+AIEQ.US,D,20200401,000000,21.284,21.519,21.009,21.265,16659,0
+AIEQ.US,D,20200402,000000,21.167,21.568,20.992,21.568,26376,0
+AIEQ.US,D,20200403,000000,21.509,21.617,21.117,21.382,20453,0
+AIEQ.US,D,20200406,000000,22.009,22.685,21.781,22.43,16101,0
+AIEQ.US,D,20200407,000000,23.175,23.175,22.445,22.45,22840,0
+AIEQ.US,D,20200408,000000,22.538,23.066,22.538,23.009,13857,0
+AIEQ.US,D,20200409,000000,23.106,23.488,23.106,23.156,19603,0
+AIEQ.US,D,20200413,000000,23.087,23.4,22.94,23.292,28237,0
+AIEQ.US,D,20200414,000000,23.517,24.126,23.517,23.969,34309,0
+AIEQ.US,D,20200415,000000,23.625,24.092,23.517,24.066,14156,0
+AIEQ.US,D,20200416,000000,24.223,24.399,24.056,24.399,19067,0
+AIEQ.US,D,20200417,000000,24.86,24.977,24.551,24.977,24875,0
+AIEQ.US,D,20200420,000000,24.517,25.197,24.517,24.871,22541,0
+AIEQ.US,D,20200421,000000,24.498,24.515,23.861,24.086,19209,0
+AIEQ.US,D,20200422,000000,24.535,24.791,24.399,24.735,6138,0
+AIEQ.US,D,20200423,000000,24.734,24.997,24.625,24.635,17661,0
+AIEQ.US,D,20200424,000000,24.714,25.114,24.678,24.977,7266,0
+AIEQ.US,D,20200427,000000,25.281,25.429,25.164,25.281,22877,0
+AIEQ.US,D,20200428,000000,25.635,25.635,24.87,24.89,16664,0
+AIEQ.US,D,20200429,000000,25.32,25.447,25.032,25.308,20879,0
+AIEQ.US,D,20200430,000000,25.115,25.253,24.966,25.017,21922,0
+AIEQ.US,D,20200501,000000,24.616,24.898,24.4,24.507,25011,0
+AIEQ.US,D,20200504,000000,24.399,24.919,24.399,24.86,14411,0
+AIEQ.US,D,20200505,000000,25.194,25.356,24.997,25.145,12968,0
+AIEQ.US,D,20200506,000000,25.232,25.478,25.128,25.135,17009,0
+AIEQ.US,D,20200507,000000,25.497,25.742,25.478,25.547,18911,0
+AIEQ.US,D,20200508,000000,25.85,26.04,25.674,26.012,18928,0
+AIEQ.US,D,20200511,000000,25.85,26.595,25.85,26.458,34800,0
+AIEQ.US,D,20200512,000000,26.517,26.575,25.977,26.036,26221,0
+AIEQ.US,D,20200513,000000,25.948,26.145,25.389,25.801,21355,0
+AIEQ.US,D,20200514,000000,25.654,25.889,25.271,25.889,20341,0
+AIEQ.US,D,20200515,000000,25.556,26.066,25.556,26.028,13868,0
+AIEQ.US,D,20200518,000000,26.634,26.78,26.497,26.571,28743,0
+AIEQ.US,D,20200519,000000,26.545,26.636,26.36,26.372,8863,0
+AIEQ.US,D,20200520,000000,26.517,26.682,26.458,26.613,12600,0
+AIEQ.US,D,20200521,000000,26.507,26.604,26.261,26.34,10494,0
+AIEQ.US,D,20200522,000000,26.399,26.555,26.31,26.552,13540,0
+AIEQ.US,D,20200526,000000,27.074,27.074,26.306,26.306,39587,0
+AIEQ.US,D,20200527,000000,26.291,26.379,25.673,26.281,16678,0
+AIEQ.US,D,20200528,000000,26.389,26.884,26.389,26.555,14227,0
+AIEQ.US,D,20200529,000000,26.555,27.04,26.555,26.976,24943,0
+AIEQ.US,D,20200601,000000,27.035,27.183,26.904,27.055,15584,0
+AIEQ.US,D,20200602,000000,27.153,27.153,26.772,27.084,12581,0
+AIEQ.US,D,20200603,000000,27.163,27.192,27.049,27.124,18041,0
+AIEQ.US,D,20200604,000000,26.967,27.173,26.663,26.721,13495,0
+AIEQ.US,D,20200605,000000,27.104,27.154,26.81,27.007,23533,0
+AIEQ.US,D,20200608,000000,27.045,27.408,27.006,27.408,30845,0
+AIEQ.US,D,20200609,000000,27.271,27.575,27.271,27.35,25028,0
+AIEQ.US,D,20200610,000000,27.496,27.722,27.408,27.477,14633,0
+AIEQ.US,D,20200611,000000,26.81,27.143,26.212,26.288,27362,0
+AIEQ.US,D,20200612,000000,26.692,26.839,25.977,26.311,24656,0
+AIEQ.US,D,20200615,000000,25.976,26.88,25.976,26.88,26391,0
+AIEQ.US,D,20200616,000000,27.45,27.45,27.068,27.203,56423,0
+AIEQ.US,D,20200617,000000,27.312,27.48,27.145,27.204,16752,0
+AIEQ.US,D,20200618,000000,27.116,27.352,27.008,27.352,25860,0
+AIEQ.US,D,20200619,000000,27.538,27.626,27.253,27.322,24391,0
+AIEQ.US,D,20200622,000000,27.224,27.696,27.224,27.597,24774,0
+AIEQ.US,D,20200623,000000,27.666,27.923,27.608,27.627,21336,0
+AIEQ.US,D,20200624,000000,27.509,27.594,27.008,27.126,12862,0
+AIEQ.US,D,20200625,000000,27.086,27.463,27.025,27.401,11344,0
+AIEQ.US,D,20200626,000000,27.312,27.371,27.008,27.008,15971,0
+AIEQ.US,D,20200629,000000,27.037,27.165,26.753,27.145,13129,0
+AIEQ.US,D,20200630,000000,27.347,27.715,27.274,27.656,7232,0
+AIEQ.US,D,20200701,000000,27.735,28.039,27.647,28.029,31765,0
+AIEQ.US,D,20200702,000000,28.196,28.324,27.95,27.97,32179,0
+AIEQ.US,D,20200706,000000,28.314,28.52,28.275,28.304,27565,0
+AIEQ.US,D,20200707,000000,28.431,28.706,28.38,28.471,17282,0
+AIEQ.US,D,20200708,000000,28.539,28.638,28.393,28.62,13486,0
+AIEQ.US,D,20200709,000000,28.697,28.815,28.304,28.716,23561,0
+AIEQ.US,D,20200710,000000,28.765,28.854,28.598,28.834,10586,0
+AIEQ.US,D,20200713,000000,28.952,29.336,28.295,28.295,26046,0
+AIEQ.US,D,20200714,000000,28.127,28.657,27.992,28.638,13849,0
+AIEQ.US,D,20200715,000000,28.785,29.096,28.785,28.874,13139,0
+AIEQ.US,D,20200716,000000,28.598,28.891,28.598,28.765,12941,0
+AIEQ.US,D,20200717,000000,28.972,29.188,28.805,29.169,9411,0
+AIEQ.US,D,20200720,000000,29.169,29.64,29.095,29.631,19702,0
+AIEQ.US,D,20200721,000000,29.532,29.65,29.483,29.493,24918,0
+AIEQ.US,D,20200722,000000,29.621,29.709,29.503,29.695,11845,0
+AIEQ.US,D,20200723,000000,29.66,29.895,29.277,29.287,18786,0
+AIEQ.US,D,20200724,000000,29.051,29.095,28.836,29.051,8765,0
+AIEQ.US,D,20200727,000000,29.149,29.464,29.11,29.464,13727,0
+AIEQ.US,D,20200728,000000,29.306,29.464,29.218,29.218,12568,0
+AIEQ.US,D,20200729,000000,29.316,29.659,29.316,29.577,6892,0
+AIEQ.US,D,20200730,000000,29.306,29.748,29.268,29.66,13054,0
+AIEQ.US,D,20200731,000000,29.885,29.895,29.489,29.875,10623,0
+AIEQ.US,D,20200803,000000,29.895,30.337,29.895,30.219,20479,0
+AIEQ.US,D,20200804,000000,30.268,30.553,30.248,30.553,17350,0
+AIEQ.US,D,20200805,000000,30.553,30.605,30.35,30.396,14607,0
+AIEQ.US,D,20200806,000000,30.346,30.49,30.248,30.381,21440,0
+AIEQ.US,D,20200807,000000,30.238,30.442,29.934,30.219,12050,0
+AIEQ.US,D,20200810,000000,30.209,30.209,29.758,30.003,42963,0
+AIEQ.US,D,20200811,000000,29.993,29.993,29.419,29.419,11537,0
+AIEQ.US,D,20200812,000000,29.631,29.885,29.562,29.748,22350,0
+AIEQ.US,D,20200813,000000,29.777,30.169,29.777,30.043,10414,0
+AIEQ.US,D,20200814,000000,29.964,30.14,29.802,29.858,10299,0
+AIEQ.US,D,20200817,000000,30.072,30.337,30.009,30.337,19966,0
+AIEQ.US,D,20200818,000000,30.405,30.592,30.278,30.425,47382,0
+AIEQ.US,D,20200819,000000,30.563,30.641,30.386,30.386,8240,0
+AIEQ.US,D,20200820,000000,30.248,30.666,30.199,30.596,13338,0
+AIEQ.US,D,20200821,000000,30.651,30.74,30.553,30.666,26098,0
+AIEQ.US,D,20200824,000000,30.966,31.035,30.337,30.446,15276,0
+AIEQ.US,D,20200825,000000,30.445,30.584,30.249,30.563,9386,0
+AIEQ.US,D,20200826,000000,30.592,30.985,30.592,30.956,12855,0
+AIEQ.US,D,20200827,000000,31.064,31.064,30.72,30.912,10600,0
+AIEQ.US,D,20200828,000000,31.172,31.172,30.934,31.025,15036,0
+AIEQ.US,D,20200831,000000,31.015,31.3,30.946,31.296,27917,0
+AIEQ.US,D,20200901,000000,31.398,31.712,31.321,31.712,22274,0
+AIEQ.US,D,20200902,000000,32.045,32.045,31.31,31.947,23217,0
+AIEQ.US,D,20200903,000000,31.428,31.428,30.043,30.268,44408,0
+AIEQ.US,D,20200904,000000,30.15,30.307,28.559,29.582,71685,0
+AIEQ.US,D,20200908,000000,28.952,29.267,28.697,28.718,13257,0
+AIEQ.US,D,20200909,000000,29.09,29.542,29.09,29.326,10889,0
+AIEQ.US,D,20200910,000000,29.631,29.889,28.942,28.982,12560,0
+AIEQ.US,D,20200911,000000,29.218,29.265,28.589,28.795,17215,0
+AIEQ.US,D,20200914,000000,29.07,29.582,29.07,29.414,22993,0
+AIEQ.US,D,20200915,000000,29.641,29.816,29.614,29.692,6114,0
+AIEQ.US,D,20200916,000000,29.885,29.961,29.649,29.719,10722,0
+AIEQ.US,D,20200917,000000,29.09,29.434,29.026,29.277,9101,0
+AIEQ.US,D,20200918,000000,29.375,29.562,29.021,29.178,5699,0
+AIEQ.US,D,20200921,000000,28.667,29.32,28.648,29.32,14018,0
+AIEQ.US,D,20200922,000000,29.316,29.775,29.175,29.69,6232,0
+AIEQ.US,D,20200923,000000,29.777,29.777,28.931,28.982,46756,0
+AIEQ.US,D,20200924,000000,28.589,29.178,28.431,28.775,44367,0
+AIEQ.US,D,20200925,000000,28.874,29.606,28.874,29.52,7654,0
+AIEQ.US,D,20200928,000000,29.885,30.062,29.807,30.062,45386,0
+AIEQ.US,D,20200929,000000,30.062,30.169,29.906,30.039,8384,0
+AIEQ.US,D,20200930,000000,29.964,30.415,29.955,30.195,9298,0
+AIEQ.US,D,20201001,000000,30.199,30.597,30.15,30.545,21767,0
+AIEQ.US,D,20201002,000000,29.944,30.553,29.944,30.308,14041,0
+AIEQ.US,D,20201005,000000,30.455,30.946,30.455,30.922,10753,0
+AIEQ.US,D,20201006,000000,30.867,31.113,30.52,30.534,9127,0
+AIEQ.US,D,20201007,000000,31.103,31.247,30.882,31.189,8275,0
+AIEQ.US,D,20201008,000000,31.398,31.408,31.276,31.28,6530,0
+AIEQ.US,D,20201009,000000,31.428,31.663,31.428,31.604,10999,0
+AIEQ.US,D,20201012,000000,31.801,32.203,31.771,32.016,28159,0
+AIEQ.US,D,20201013,000000,32.075,32.498,32.075,32.424,15448,0
+AIEQ.US,D,20201014,000000,32.458,32.483,31.947,32.016,40913,0
+AIEQ.US,D,20201015,000000,31.625,32.026,31.369,31.957,8430,0
+AIEQ.US,D,20201016,000000,32.193,32.193,31.776,31.78,14404,0
+AIEQ.US,D,20201019,000000,31.859,32.114,31.346,31.346,8249,0
+AIEQ.US,D,20201020,000000,31.497,31.653,31.31,31.438,14128,0
+AIEQ.US,D,20201021,000000,31.477,31.477,30.911,31.035,36680,0
+AIEQ.US,D,20201022,000000,31.084,31.182,30.661,31.162,45131,0
+AIEQ.US,D,20201023,000000,31.133,31.176,30.907,31.103,8517,0
+AIEQ.US,D,20201026,000000,31.025,31.133,30.396,30.799,15194,0
+AIEQ.US,D,20201027,000000,30.72,30.956,30.691,30.769,15841,0
+AIEQ.US,D,20201028,000000,30.327,30.327,29.787,29.964,20036,0
+AIEQ.US,D,20201029,000000,29.915,30.248,29.699,30.095,11560,0
+AIEQ.US,D,20201030,000000,29.738,29.895,28.868,29.159,21609,0
+AIEQ.US,D,20201102,000000,29.316,29.68,29.154,29.346,28642,0
+AIEQ.US,D,20201103,000000,29.572,30.072,29.473,29.984,11564,0
+AIEQ.US,D,20201104,000000,30.582,31.099,30.459,30.887,10617,0
+AIEQ.US,D,20201105,000000,31.566,31.898,31.461,31.878,32213,0
+AIEQ.US,D,20201106,000000,31.849,32.006,31.467,31.928,51975,0
+AIEQ.US,D,20201109,000000,32.203,32.203,30.798,30.798,27612,0
+AIEQ.US,D,20201110,000000,30.641,30.641,29.787,30.386,37519,0
+AIEQ.US,D,20201111,000000,30.671,31.133,30.592,31.054,23795,0
+AIEQ.US,D,20201112,000000,31.275,31.393,30.946,31.143,24181,0
+AIEQ.US,D,20201113,000000,31.182,31.388,31.128,31.314,10178,0
+AIEQ.US,D,20201116,000000,31.428,31.524,31.231,31.451,11939,0
+AIEQ.US,D,20201117,000000,31.467,31.707,31.389,31.61,6688,0
+AIEQ.US,D,20201118,000000,31.722,31.781,31.405,31.457,25691,0
+AIEQ.US,D,20201119,000000,31.31,31.898,31.162,31.839,10107,0
+AIEQ.US,D,20201120,000000,31.908,32.113,31.859,31.932,14735,0
+AIEQ.US,D,20201123,000000,31.888,32.311,31.888,32.252,17731,0
+AIEQ.US,D,20201124,000000,32.409,32.498,32.112,32.498,17938,0
+AIEQ.US,D,20201125,000000,32.38,32.802,32.38,32.793,10846,0
+AIEQ.US,D,20201127,000000,32.96,33.215,32.96,33.175,19253,0
+AIEQ.US,D,20201130,000000,33.353,33.392,32.675,33.235,18573,0
+AIEQ.US,D,20201201,000000,33.646,33.725,33.364,33.481,30741,0
+AIEQ.US,D,20201202,000000,33.127,33.382,32.911,33.294,26727,0
+AIEQ.US,D,20201203,000000,33.577,33.784,33.451,33.666,14327,0
+AIEQ.US,D,20201204,000000,33.666,34.039,33.666,33.98,12411,0
+AIEQ.US,D,20201207,000000,34.069,34.344,34.069,34.275,21972,0
+AIEQ.US,D,20201208,000000,34.364,34.747,34.275,34.57,15143,0
+AIEQ.US,D,20201209,000000,34.836,34.865,33.833,34.051,24894,0
+AIEQ.US,D,20201210,000000,33.784,34.521,33.784,34.521,15551,0
+AIEQ.US,D,20201211,000000,34.373,34.521,34.216,34.408,8494,0
+AIEQ.US,D,20201214,000000,34.904,34.904,34.467,34.57,19108,0
+AIEQ.US,D,20201215,000000,34.836,34.885,34.599,34.885,14721,0
+AIEQ.US,D,20201216,000000,35.072,35.072,34.758,34.944,9962,0
+AIEQ.US,D,20201217,000000,35.337,35.445,35.15,35.445,33279,0
+AIEQ.US,D,20201218,000000,35.69,35.69,35.261,35.404,13582,0
+AIEQ.US,D,20201221,000000,35.357,35.621,35.061,35.621,31657,0
+AIEQ.US,D,20201222,000000,35.621,35.798,35.376,35.798,13765,0
+AIEQ.US,D,20201223,000000,35.798,35.965,35.445,35.859,12340,0
+AIEQ.US,D,20201224,000000,35.965,35.965,35.601,35.769,27215,0
+AIEQ.US,D,20201228,000000,36.083,36.211,34.993,35.062,37976,0
+AIEQ.US,D,20201229,000000,34.983,35.129,34.393,34.619,21176,0
+AIEQ.US,D,20201230,000000,34.659,35.209,34.659,35.032,12588,0
+AIEQ.US,D,20201231,000000,35.121,35.121,34.798,34.865,12577,0
+AIEQ.US,D,20210104,000000,35.219,35.356,34.344,34.727,30967,0
+AIEQ.US,D,20210105,000000,34.629,35.16,34.629,35.081,45101,0
+AIEQ.US,D,20210106,000000,35.219,36.221,35.081,35.778,20298,0
+AIEQ.US,D,20210107,000000,36.398,36.958,36.398,36.889,39670,0
+AIEQ.US,D,20210108,000000,37.283,37.342,36.653,37.096,30909,0
+AIEQ.US,D,20210111,000000,36.929,37.299,36.506,37.007,61146,0
+AIEQ.US,D,20210112,000000,37.096,37.808,37.096,37.783,18588,0
+AIEQ.US,D,20210113,000000,37.754,38.029,37.547,37.832,19912,0
+AIEQ.US,D,20210114,000000,38.117,38.481,38.083,38.304,27816,0
+AIEQ.US,D,20210115,000000,38.245,38.245,37.302,37.424,20586,0
+AIEQ.US,D,20210119,000000,37.793,38.285,37.793,38.285,24323,0
+AIEQ.US,D,20210120,000000,38.756,38.756,38.206,38.52,68801,0
+AIEQ.US,D,20210121,000000,38.717,38.786,38.324,38.747,31246,0
+AIEQ.US,D,20210122,000000,38.324,38.815,38.324,38.806,22089,0
+AIEQ.US,D,20210125,000000,39.248,39.709,38.117,39.14,66248,0
+AIEQ.US,D,20210126,000000,39.571,39.611,38.835,38.992,268048,0
+AIEQ.US,D,20210127,000000,38.452,38.737,37.518,37.881,173587,0
+AIEQ.US,D,20210128,000000,38.226,38.589,37.862,38.275,77441,0
+AIEQ.US,D,20210129,000000,38.53,38.619,37.387,37.901,112120,0
+AIEQ.US,D,20210201,000000,38.579,38.579,37.567,38.53,97210,0
+AIEQ.US,D,20210202,000000,38.835,38.924,38.353,38.924,95749,0
+AIEQ.US,D,20210203,000000,39.14,39.268,38.756,39.12,44846,0
+AIEQ.US,D,20210204,000000,39.258,39.503,39.061,39.355,61063,0
+AIEQ.US,D,20210205,000000,39.807,39.965,39.494,39.888,85560,0
+AIEQ.US,D,20210208,000000,40.289,40.84,40.289,40.82,80329,0
+AIEQ.US,D,20210209,000000,40.83,41.262,40.643,40.958,70905,0
+AIEQ.US,D,20210210,000000,41.517,41.615,40.289,40.928,91469,0
+AIEQ.US,D,20210211,000000,41.213,41.429,40.682,41.135,113658,0
+AIEQ.US,D,20210212,000000,40.958,41.429,40.584,41.429,63731,0
+AIEQ.US,D,20210216,000000,41.832,41.901,40.83,41.154,95603,0
+AIEQ.US,D,20210217,000000,40.977,40.977,39.847,40.682,68799,0
+AIEQ.US,D,20210218,000000,40.043,40.063,39.307,39.552,71258,0
+AIEQ.US,D,20210219,000000,40.152,40.692,40.122,40.368,62057,0
+AIEQ.US,D,20210222,000000,39.975,40.019,38.894,38.924,58035,0
+AIEQ.US,D,20210223,000000,38.147,38.747,36.468,38.471,79084,0
+AIEQ.US,D,20210224,000000,38.648,39.307,38.142,39.307,46203,0
+AIEQ.US,D,20210225,000000,39.189,39.424,37.351,37.478,41779,0
+AIEQ.US,D,20210226,000000,38.029,38.206,36.998,37.763,26869,0
+AIEQ.US,D,20210301,000000,38.481,39.307,38.402,39.307,36290,0
+AIEQ.US,D,20210302,000000,39.552,39.552,38.501,38.57,45189,0
+AIEQ.US,D,20210303,000000,38.53,38.668,37.371,37.409,41216,0
+AIEQ.US,D,20210304,000000,37.135,37.813,35.504,36.231,67722,0
+AIEQ.US,D,20210305,000000,36.486,36.752,34.609,36.653,73637,0
+AIEQ.US,D,20210308,000000,36.939,37.219,35.887,35.946,62368,0
+AIEQ.US,D,20210309,000000,36.909,37.626,36.663,37.414,29335,0
+AIEQ.US,D,20210310,000000,38.147,38.255,37.537,37.803,26978,0
+AIEQ.US,D,20210311,000000,38.137,39.002,38.137,39.002,68694,0
+AIEQ.US,D,20210312,000000,38.501,39.002,38.235,39.002,45085,0
+AIEQ.US,D,20210315,000000,39.13,39.493,38.845,39.419,51457,0
+AIEQ.US,D,20210316,000000,39.758,39.758,38.501,38.835,29846,0
+AIEQ.US,D,20210317,000000,38.589,39.355,37.862,39.345,18496,0
+AIEQ.US,D,20210318,000000,38.648,39.061,37.718,37.872,63792,0
+AIEQ.US,D,20210319,000000,37.803,38.407,37.419,38.137,75494,0
+AIEQ.US,D,20210322,000000,38.343,38.716,38.216,38.353,15251,0
+AIEQ.US,D,20210323,000000,38.432,38.432,37.223,37.252,21638,0
+AIEQ.US,D,20210324,000000,37.842,37.842,36.495,36.495,23394,0
+AIEQ.US,D,20210325,000000,35.895,36.851,35.503,36.751,40000,0
+AIEQ.US,D,20210326,000000,36.947,37.242,36.397,37.065,12804,0
+AIEQ.US,D,20210329,000000,36.947,37.262,36.339,36.407,19343,0
+AIEQ.US,D,20210330,000000,36.289,37.074,36.151,36.77,16990,0
+AIEQ.US,D,20210331,000000,37.006,37.852,37.006,37.655,14946,0
+AIEQ.US,D,20210401,000000,37.921,38.265,37.921,38.068,59377,0
+AIEQ.US,D,20210405,000000,38.589,38.589,38.186,38.432,92803,0
+AIEQ.US,D,20210406,000000,38.324,38.697,38.324,38.412,31320,0
+AIEQ.US,D,20210407,000000,38.412,38.481,38.029,38.088,24230,0
+AIEQ.US,D,20210408,000000,38.481,38.638,38.245,38.638,43461,0
+AIEQ.US,D,20210409,000000,38.54,38.815,38.442,38.815,16225,0
+AIEQ.US,D,20210412,000000,38.815,38.815,38.343,38.373,31091,0
+AIEQ.US,D,20210413,000000,38.511,38.825,38.453,38.825,28212,0
+AIEQ.US,D,20210414,000000,38.845,39.327,38.688,38.727,30795,0
+AIEQ.US,D,20210415,000000,38.953,39.032,38.742,38.924,31494,0
+AIEQ.US,D,20210416,000000,39.101,39.15,38.696,38.874,40855,0
+AIEQ.US,D,20210419,000000,38.737,38.875,38.206,38.294,28080,0
+AIEQ.US,D,20210420,000000,38.216,38.343,37.4,37.606,57184,0
+AIEQ.US,D,20210421,000000,37.498,38.491,37.498,38.489,21176,0
+AIEQ.US,D,20210422,000000,38.501,39.047,38.147,38.294,20491,0
+AIEQ.US,D,20210423,000000,38.343,39.04,38.343,38.911,22940,0
+AIEQ.US,D,20210426,000000,38.855,39.543,38.855,39.543,51187,0
+AIEQ.US,D,20210427,000000,39.553,39.553,39.278,39.41,20872,0
+AIEQ.US,D,20210428,000000,39.199,39.405,38.983,39.11,14627,0
+AIEQ.US,D,20210429,000000,39.386,39.386,38.423,38.786,12629,0
+AIEQ.US,D,20210430,000000,38.579,38.722,38.255,38.255,9584,0
+AIEQ.US,D,20210503,000000,38.501,38.599,38.039,38.039,56407,0
+AIEQ.US,D,20210504,000000,37.567,37.651,36.741,37.154,32306,0
+AIEQ.US,D,20210505,000000,37.321,37.675,36.888,37.046,14817,0
+AIEQ.US,D,20210506,000000,36.869,36.869,35.954,36.593,55862,0
+AIEQ.US,D,20210507,000000,36.8,37.36,36.8,37.144,12410,0
+AIEQ.US,D,20210510,000000,37.174,37.174,36.082,36.24,25398,0
+AIEQ.US,D,20210511,000000,35.148,36.145,34.666,35.925,46029,0
+AIEQ.US,D,20210512,000000,35.453,35.817,34.607,34.647,27428,0
+AIEQ.US,D,20210513,000000,34.863,35.286,34.39,34.784,17901,0
+AIEQ.US,D,20210514,000000,35.04,35.945,35.04,35.817,11906,0
+AIEQ.US,D,20210517,000000,35.679,35.886,35.404,35.886,12275,0
+AIEQ.US,D,20210518,000000,35.866,36.227,35.65,35.65,6732,0
+AIEQ.US,D,20210519,000000,34.893,35.394,34.765,35.355,12396,0
+AIEQ.US,D,20210520,000000,35.718,35.998,35.522,35.827,11131,0
+AIEQ.US,D,20210521,000000,36.141,36.24,35.827,35.935,8368,0
+AIEQ.US,D,20210524,000000,36.161,36.544,36.161,36.515,8483,0
+AIEQ.US,D,20210525,000000,36.702,36.849,36.505,36.505,40506,0
+AIEQ.US,D,20210526,000000,36.928,37.115,36.741,37.085,15157,0
+AIEQ.US,D,20210527,000000,37.183,37.38,36.928,37.38,22505,0
+AIEQ.US,D,20210528,000000,37.596,37.596,37.419,37.422,9724,0
+AIEQ.US,D,20210601,000000,37.763,37.763,37.311,37.695,9698,0
+AIEQ.US,D,20210602,000000,37.685,37.78,37.547,37.616,14175,0
+AIEQ.US,D,20210603,000000,37.488,37.616,36.997,37.235,10998,0
+AIEQ.US,D,20210604,000000,37.429,37.832,37.429,37.675,16418,0
+AIEQ.US,D,20210607,000000,37.754,38.388,37.694,38.303,14676,0
+AIEQ.US,D,20210608,000000,38.579,38.963,38.186,38.786,15061,0
+AIEQ.US,D,20210609,000000,38.924,39.12,38.747,38.747,13156,0
+AIEQ.US,D,20210610,000000,38.924,39.12,38.658,39.091,11402,0
+AIEQ.US,D,20210611,000000,39.15,39.464,38.992,39.464,18173,0
+AIEQ.US,D,20210614,000000,39.572,39.799,39.523,39.623,21944,0
+AIEQ.US,D,20210615,000000,39.376,39.563,38.914,39.042,39334,0
+AIEQ.US,D,20210616,000000,39.189,39.258,38.678,39.086,37882,0
+AIEQ.US,D,20210617,000000,39.11,39.74,39.081,39.72,95832,0
+AIEQ.US,D,20210618,000000,39.504,39.612,39.282,39.445,32739,0
+AIEQ.US,D,20210621,000000,39.356,40.035,39.13,39.947,25835,0
+AIEQ.US,D,20210622,000000,40.005,40.375,39.838,40.332,33044,0
+AIEQ.US,D,20210623,000000,40.339,40.674,40.339,40.624,21784,0
+AIEQ.US,D,20210624,000000,40.851,41.087,40.634,40.9,21207,0
+AIEQ.US,D,20210625,000000,40.949,41.087,40.624,40.875,16495,0
+AIEQ.US,D,20210628,000000,40.988,41.273,40.988,41.259,37653,0
+AIEQ.US,D,20210629,000000,41.293,41.308,41.039,41.047,68639,0
+AIEQ.US,D,20210630,000000,41.136,41.283,40.644,40.752,14977,0
+AIEQ.US,D,20210701,000000,40.978,40.978,40.497,40.782,46636,0
+AIEQ.US,D,20210702,000000,40.959,41.061,40.654,40.811,16039,0
+AIEQ.US,D,20210706,000000,40.713,40.904,40.557,40.888,20788,0
+AIEQ.US,D,20210707,000000,40.949,41.11,40.182,40.447,17540,0
+AIEQ.US,D,20210708,000000,39.543,40.374,38.973,40.212,36142,0
+AIEQ.US,D,20210709,000000,40.231,40.634,40.064,40.605,40127,0
+AIEQ.US,D,20210712,000000,40.595,40.801,40.516,40.556,15122,0
+AIEQ.US,D,20210713,000000,40.644,40.674,40.212,40.28,13109,0
+AIEQ.US,D,20210714,000000,40.31,40.31,39.415,39.523,14581,0
+AIEQ.US,D,20210715,000000,39.327,39.71,38.826,39.081,20108,0
+AIEQ.US,D,20210716,000000,39.238,39.327,38.884,38.956,27956,0
+AIEQ.US,D,20210719,000000,38.196,38.874,38.058,38.766,27590,0
+AIEQ.US,D,20210720,000000,38.786,39.818,38.786,39.702,12264,0
+AIEQ.US,D,20210721,000000,39.73,40.101,39.608,40.091,11881,0
+AIEQ.US,D,20210722,000000,40.074,40.192,39.946,40.157,6971,0
+AIEQ.US,D,20210723,000000,40.31,40.595,40.192,40.536,8983,0
+AIEQ.US,D,20210726,000000,40.624,40.624,40.359,40.536,11095,0
+AIEQ.US,D,20210727,000000,40.526,40.526,39.572,40.084,14979,0
+AIEQ.US,D,20210728,000000,40.143,40.642,40.084,40.531,14110,0
+AIEQ.US,D,20210729,000000,40.605,41.057,40.605,40.811,9009,0
+AIEQ.US,D,20210730,000000,40.398,40.851,40.398,40.787,14246,0
+AIEQ.US,D,20210802,000000,41.047,41.047,40.72,40.816,16143,0
+AIEQ.US,D,20210803,000000,40.792,40.899,40.536,40.811,7522,0
+AIEQ.US,D,20210804,000000,40.703,41.016,40.703,40.775,6349,0
+AIEQ.US,D,20210805,000000,40.762,41.195,40.762,41.195,51287,0
+AIEQ.US,D,20210806,000000,41.195,41.293,40.974,40.998,6759,0
+AIEQ.US,D,20210809,000000,41.057,41.293,40.783,41.165,15583,0
+AIEQ.US,D,20210810,000000,41.263,41.365,41.018,41.023,7588,0
+AIEQ.US,D,20210811,000000,41.116,41.175,40.654,41.003,9367,0
+AIEQ.US,D,20210812,000000,40.811,41.193,40.811,41.154,5914,0
+AIEQ.US,D,20210813,000000,41.244,41.244,40.892,40.99,60344,0
+AIEQ.US,D,20210816,000000,41.057,41.057,40.462,40.787,35431,0
+AIEQ.US,D,20210817,000000,40.674,40.674,40.162,40.477,21604,0
+AIEQ.US,D,20210818,000000,40.634,40.699,40.31,40.349,13307,0
+AIEQ.US,D,20210819,000000,39.818,40.3,39.818,40.051,11123,0
+AIEQ.US,D,20210820,000000,40.28,40.683,40.162,40.683,20467,0
+AIEQ.US,D,20210823,000000,40.811,41.19,40.811,41.19,17918,0
+AIEQ.US,D,20210824,000000,41.431,41.568,41.254,41.568,39673,0
+AIEQ.US,D,20210825,000000,41.529,41.735,41.499,41.735,9162,0
+AIEQ.US,D,20210826,000000,41.558,41.686,41.47,41.47,6432,0
+AIEQ.US,D,20210827,000000,41.381,42.05,41.381,42.011,22781,0
+AIEQ.US,D,20210830,000000,42.207,42.276,41.96,42.256,18814,0
+AIEQ.US,D,20210831,000000,42.129,42.276,42.001,42.276,14019,0
+AIEQ.US,D,20210901,000000,42.276,42.679,42.197,42.571,13215,0
+AIEQ.US,D,20210902,000000,42.856,42.974,42.753,42.784,39789,0
+AIEQ.US,D,20210903,000000,42.797,42.931,42.63,42.877,11651,0
+AIEQ.US,D,20210907,000000,42.866,42.935,42.589,42.758,32145,0
+AIEQ.US,D,20210908,000000,42.64,42.64,42.286,42.374,9424,0
+AIEQ.US,D,20210909,000000,42.335,42.754,42.335,42.477,11462,0
+AIEQ.US,D,20210910,000000,42.787,42.787,42.099,42.152,16471,0
+AIEQ.US,D,20210913,000000,42.315,42.315,41.706,41.912,13245,0
+AIEQ.US,D,20210914,000000,41.991,42.116,41.657,41.676,31464,0
+AIEQ.US,D,20210915,000000,41.855,42.237,41.691,42.163,8913,0
+AIEQ.US,D,20210916,000000,42.148,42.296,41.873,42.296,11476,0
+AIEQ.US,D,20210917,000000,42.227,42.227,41.835,42.051,8458,0
+AIEQ.US,D,20210920,000000,41.165,41.427,40.52,41.034,30812,0
+AIEQ.US,D,20210921,000000,41.293,41.586,41.178,41.45,43771,0
+AIEQ.US,D,20210922,000000,41.657,42.08,41.514,41.871,19708,0
+AIEQ.US,D,20210923,000000,42.217,42.414,42.03,42.404,41049,0
+AIEQ.US,D,20210924,000000,42.256,42.319,41.954,42.296,10170,0
+AIEQ.US,D,20210927,000000,41.981,42.223,41.795,42.115,11791,0
+AIEQ.US,D,20210928,000000,41.676,41.676,40.722,40.722,14989,0
+AIEQ.US,D,20210929,000000,40.851,41.018,40.428,40.428,46853,0
+AIEQ.US,D,20210930,000000,40.713,40.86,40.506,40.506,6378,0
+AIEQ.US,D,20211001,000000,40.651,41.077,40.159,41.057,18821,0
+AIEQ.US,D,20211004,000000,40.782,40.782,39.956,40.105,29384,0
+AIEQ.US,D,20211005,000000,40.153,40.801,40.153,40.537,10380,0
+AIEQ.US,D,20211006,000000,40.035,40.615,39.907,40.565,8248,0
+AIEQ.US,D,20211007,000000,40.91,41.608,40.91,41.338,15646,0
+AIEQ.US,D,20211008,000000,41.44,41.627,41.195,41.233,5988,0
+AIEQ.US,D,20211011,000000,41.244,41.567,41.162,41.195,6949,0
+AIEQ.US,D,20211012,000000,41.293,41.293,41.077,41.116,11992,0
+AIEQ.US,D,20211013,000000,41.244,41.45,41.202,41.398,14651,0
+AIEQ.US,D,20211014,000000,41.863,42.04,41.686,41.926,18295,0
+AIEQ.US,D,20211015,000000,42.178,42.266,41.933,41.933,10514,0
+AIEQ.US,D,20211018,000000,41.922,42.433,41.912,42.433,57565,0
+AIEQ.US,D,20211019,000000,42.247,42.522,42.135,42.237,13595,0
+AIEQ.US,D,20211020,000000,42.237,42.483,42.218,42.411,11986,0
+AIEQ.US,D,20211021,000000,42.365,42.669,42.365,42.643,27933,0
+AIEQ.US,D,20211022,000000,42.522,42.618,42.247,42.361,8581,0
+AIEQ.US,D,20211025,000000,42.325,42.65,42.286,42.536,10724,0
+AIEQ.US,D,20211026,000000,42.669,42.748,42.296,42.443,17423,0
+AIEQ.US,D,20211027,000000,42.414,42.483,42.042,42.042,9315,0
+AIEQ.US,D,20211028,000000,42.198,42.47,42.117,42.47,6312,0
+AIEQ.US,D,20211029,000000,42.335,42.627,42.28,42.552,7536,0
+AIEQ.US,D,20211101,000000,42.581,42.915,42.424,42.807,19298,0
+AIEQ.US,D,20211102,000000,42.955,43.102,42.738,43.088,6397,0
+AIEQ.US,D,20211103,000000,43.033,43.603,43.014,43.535,9895,0
+AIEQ.US,D,20211104,000000,43.643,43.81,43.483,43.623,13105,0
+AIEQ.US,D,20211105,000000,43.869,43.95,43.574,43.747,10650,0
+AIEQ.US,D,20211108,000000,43.83,43.977,43.741,43.886,29622,0
+AIEQ.US,D,20211109,000000,43.889,43.948,43.603,43.882,10515,0
+AIEQ.US,D,20211110,000000,43.643,43.761,42.886,43.074,17087,0
+AIEQ.US,D,20211111,000000,43.259,43.456,43.259,43.387,24444,0
+AIEQ.US,D,20211112,000000,43.525,43.78,43.358,43.78,26704,0
+AIEQ.US,D,20211115,000000,43.898,43.898,43.417,43.771,35243,0
+AIEQ.US,D,20211116,000000,43.672,44.026,43.554,44.007,21345,0
+AIEQ.US,D,20211117,000000,43.948,43.948,43.554,43.597,7687,0
+AIEQ.US,D,20211118,000000,43.616,43.616,43.259,43.594,11681,0
+AIEQ.US,D,20211119,000000,43.328,43.589,43.289,43.316,17012,0
+AIEQ.US,D,20211122,000000,43.328,43.662,42.964,43.043,16688,0
+AIEQ.US,D,20211123,000000,42.807,43.024,42.237,42.817,15936,0
+AIEQ.US,D,20211124,000000,42.384,42.925,42.296,42.787,20648,0
+AIEQ.US,D,20211126,000000,41.981,42.374,41.652,42.08,29847,0
+AIEQ.US,D,20211129,000000,42.404,42.497,42.188,42.424,29810,0
+AIEQ.US,D,20211130,000000,42.07,42.198,41.171,41.283,12606,0
+AIEQ.US,D,20211201,000000,41.726,41.991,40.498,40.526,17855,0
+AIEQ.US,D,20211202,000000,40.329,41.205,40.329,41.004,28079,0
+AIEQ.US,D,20211203,000000,41.165,41.165,39.833,40.149,15682,0
+AIEQ.US,D,20211206,000000,40.31,40.87,39.7,40.679,26530,0
+AIEQ.US,D,20211207,000000,41.45,41.94,41.443,41.768,10773,0
+AIEQ.US,D,20211208,000000,41.883,42.001,41.608,42.001,22877,0
+AIEQ.US,D,20211209,000000,42.021,42.021,41.211,41.211,10842,0
+AIEQ.US,D,20211210,000000,41.411,41.411,40.87,41.352,18378,0
+AIEQ.US,D,20211213,000000,41.293,41.293,40.585,40.595,13985,0
+AIEQ.US,D,20211214,000000,40.28,40.345,39.897,40.064,32240,0
+AIEQ.US,D,20211215,000000,40.31,40.723,39.926,40.644,93293,0
+AIEQ.US,D,20211216,000000,40.87,40.992,40.153,40.337,17722,0
+AIEQ.US,D,20211217,000000,39.897,40.595,39.853,40.186,14629,0
+AIEQ.US,D,20211220,000000,39.641,39.71,39.342,39.71,14533,0
+AIEQ.US,D,20211221,000000,40.064,40.651,40.044,40.624,7516,0
+AIEQ.US,D,20211222,000000,40.654,41.116,40.644,41.111,11587,0
+AIEQ.US,D,20211223,000000,41.283,41.544,41.205,41.445,20240,0
+AIEQ.US,D,20211227,000000,41.46,42.089,41.46,42.052,11663,0
+AIEQ.US,D,20211228,000000,42.28,42.28,41.7,41.7825,11438,0
+AIEQ.US,D,20211229,000000,41.85,41.98,41.62,41.93,43577,0
+AIEQ.US,D,20211230,000000,42.05,42.149,41.7722,41.7722,46782,0
+AIEQ.US,D,20211231,000000,41.9,42.0114,41.77,41.87,16359,0
+AIEQ.US,D,20220103,000000,41.87,41.87,41.05,41.28,26276,0
+AIEQ.US,D,20220104,000000,41.34,41.42,40.5101,40.74,76888,0
+AIEQ.US,D,20220105,000000,40.57,40.57,39.32,39.32,31580,0
+AIEQ.US,D,20220106,000000,39.32,39.68,39.01,39.3,31535,0
+AIEQ.US,D,20220107,000000,39.325,39.69,39.011,39.07,16244,0
+AIEQ.US,D,20220110,000000,38.54,39.0289,38.09,38.96,38273,0
+AIEQ.US,D,20220111,000000,38.94,39.3862,38.7,39.36,10237,0
+AIEQ.US,D,20220112,000000,39.53,39.7177,39.32,39.32,57638,0
+AIEQ.US,D,20220113,000000,39.49,39.5,38.5059,38.5059,88912,0
+AIEQ.US,D,20220114,000000,38.2,38.5224,37.79,38.18,15283,0
+AIEQ.US,D,20220118,000000,37.7,37.8,37.34,37.34,14229,0
+AIEQ.US,D,20220119,000000,37.53,37.8299,36.95,36.95,20407,0
+AIEQ.US,D,20220120,000000,37,37.649,36.42,36.42,16635,0
+AIEQ.US,D,20220121,000000,36.22,36.7294,35.82,35.82,34929,0
+AIEQ.US,D,20220124,000000,35.26,36.25,34.2861,36.16,49635,0
+AIEQ.US,D,20220125,000000,35.58,35.9174,35.125,35.34,16217,0
+AIEQ.US,D,20220126,000000,35.76,36.29,34.97,35.1,14016,0
+AIEQ.US,D,20220127,000000,35.62,35.7,34.58,34.77,10281,0
+AIEQ.US,D,20220128,000000,34.48,35.52,34.334,35.52,9427,0
+AIEQ.US,D,20220131,000000,35.53,36.8393,35.53,36.8,8915,0
+AIEQ.US,D,20220201,000000,37,37.36,36.565,37.28,39291,0
+AIEQ.US,D,20220202,000000,37.75,37.75,37,37.33,11882,0
+AIEQ.US,D,20220203,000000,36.77,37.09,36.44,36.4814,7221,0
+AIEQ.US,D,20220204,000000,36.375,36.8562,36.04,36.57,16852,0
+AIEQ.US,D,20220207,000000,36.69,36.915,36.45,36.5,24232,0
+AIEQ.US,D,20220208,000000,36.18,37.0799,36.18,36.98,10089,0
+AIEQ.US,D,20220209,000000,37.39,38.26,37.39,38.26,23592,0
+AIEQ.US,D,20220210,000000,37.48,38.165,37.3913,37.55,6611,0
+AIEQ.US,D,20220211,000000,37.49,37.54,36.14,36.34,9268,0
+AIEQ.US,D,20220214,000000,36.36,36.6522,35.785,35.98,24171,0
+AIEQ.US,D,20220215,000000,36.6075,37,36.6075,36.95,14451,0
+AIEQ.US,D,20220216,000000,36.6856,37.19,36.6255,37.06,5954,0
+AIEQ.US,D,20220217,000000,36.84,36.84,35.89,35.89,23180,0
+AIEQ.US,D,20220218,000000,36,36.0776,35.48,35.64,33211,0
+AIEQ.US,D,20220222,000000,35.44,35.9656,35.1348,35.2,13417,0
+AIEQ.US,D,20220223,000000,35.51,35.685,34.52,34.52,14969,0
+AIEQ.US,D,20220224,000000,33.59,35.8599,33.44,35.69,17204,0
+AIEQ.US,D,20220225,000000,35.94,36.42,35.751,36.42,12004,0
+AIEQ.US,D,20220228,000000,36.1,36.67,36.1,36.49,11783,0
+AIEQ.US,D,20220301,000000,36.213,36.3081,35.49,35.622,10611,0
+AIEQ.US,D,20220302,000000,35.71,36.589,35.71,36.41,9650,0
+AIEQ.US,D,20220303,000000,36.495,36.495,35.79,35.9263,9379,0
+AIEQ.US,D,20220304,000000,35.66,35.66,35.13,35.33,11173,0
+AIEQ.US,D,20220307,000000,35.43,35.43,34.03,34.15,12162,0
+AIEQ.US,D,20220308,000000,34.01,34.85,33.71,34.0986,48400,0
+AIEQ.US,D,20220309,000000,34.43,35.1388,34.43,34.84,11067,0
+AIEQ.US,D,20220310,000000,34.43,34.849,34.415,34.8447,12401,0
+AIEQ.US,D,20220311,000000,35.1,35.1,34.3,34.31,17938,0
+AIEQ.US,D,20220314,000000,34.24,34.7499,33.85,34.0111,9514,0
+AIEQ.US,D,20220315,000000,34.33,34.81,34.12,34.7311,9040,0
+AIEQ.US,D,20220316,000000,35.02,35.915,35,35.8784,8644,0
+AIEQ.US,D,20220317,000000,35.86,36.46,35.7892,36.4322,11451,0
+AIEQ.US,D,20220318,000000,36.34,36.9986,36.34,36.9788,15291,0
+AIEQ.US,D,20220321,000000,37.08,37.08,36.41,36.7843,11879,0
+AIEQ.US,D,20220322,000000,36.78,37.295,36.78,37.2,6650,0
+AIEQ.US,D,20220323,000000,37.01,37.01,36.61,36.6221,6598,0
+AIEQ.US,D,20220324,000000,36.87,37.1439,36.546,37.07,10060,0
+AIEQ.US,D,20220325,000000,37.18,37.19,36.9,37.14,8064,0
+AIEQ.US,D,20220328,000000,37.18,37.24,36.755,37.1535,11096,0
+AIEQ.US,D,20220329,000000,37.37,37.8294,37.33,37.7888,9111,0
+AIEQ.US,D,20220330,000000,37.84,37.84,37.255,37.28,5465,0
+AIEQ.US,D,20220331,000000,37.1758,37.33,36.8838,36.8838,10146,0
+AIEQ.US,D,20220401,000000,37.0661,37.0661,36.6823,36.89,13619,0
+AIEQ.US,D,20220404,000000,36.88,37.26,36.86,37.196,14462,0
+AIEQ.US,D,20220405,000000,37.15,37.15,36.54,36.6144,8351,0
+AIEQ.US,D,20220406,000000,36.24,36.24,35.96,36.1317,16422,0
+AIEQ.US,D,20220407,000000,36.14,36.46,35.8,36.2992,7322,0
+AIEQ.US,D,20220408,000000,36.11,36.2999,36.11,36.1743,7697,0
+AIEQ.US,D,20220411,000000,35.85,36.0027,35.73,35.8067,13151,0
+AIEQ.US,D,20220412,000000,35.9,36.27,35.73,35.7526,5968,0
+AIEQ.US,D,20220413,000000,36.03,36.3599,35.9607,36.2808,25261,0
+AIEQ.US,D,20220414,000000,36.18,36.365,36.0567,36.0567,6996,0
+AIEQ.US,D,20220418,000000,35.92,36.0495,35.76,35.83,8747,0
+AIEQ.US,D,20220419,000000,35.85,36.5083,35.85,36.5083,11615,0
+AIEQ.US,D,20220420,000000,36.76,36.76,36.5921,36.65,6616,0
+AIEQ.US,D,20220421,000000,36.92,36.92,36,36.0944,8704,0
+AIEQ.US,D,20220422,000000,35.72,35.8711,35.1442,35.1442,10441,0
+AIEQ.US,D,20220425,000000,34.68,35.1849,34.3821,35.1849,9415,0
+AIEQ.US,D,20220426,000000,34.92,34.92,34.2001,34.2388,6412,0
+AIEQ.US,D,20220427,000000,34.28,34.527,34.0574,34.1606,3883,0
+AIEQ.US,D,20220428,000000,34.53,35,34.04,34.8111,6514,0
+AIEQ.US,D,20220429,000000,34.58,34.85,33.94,33.98,6009,0
+AIEQ.US,D,20220502,000000,33.9,34.17,33.45,33.9948,13042,0
+AIEQ.US,D,20220503,000000,34.05,34.3625,34.05,34.3053,8705,0
+AIEQ.US,D,20220504,000000,34.1981,35.2146,34.0531,35.2146,14168,0
+AIEQ.US,D,20220505,000000,34.99,34.99,33.87,34.14,12034,0
+AIEQ.US,D,20220506,000000,33.82,34.1551,33.251,33.81,15158,0
+AIEQ.US,D,20220509,000000,33.16,33.2145,32.14,32.14,31216,0
+AIEQ.US,D,20220510,000000,32.65,32.65,31.8492,32.2154,4630,0
+AIEQ.US,D,20220511,000000,32.11,32.7062,31.702,31.7164,14262,0
+AIEQ.US,D,20220512,000000,31.4,32.155,31.27,31.722,10311,0
+AIEQ.US,D,20220513,000000,32.17,33,32.17,32.99,11969,0
+AIEQ.US,D,20220516,000000,32.9,32.9891,32.65,32.65,8902,0
+AIEQ.US,D,20220517,000000,33.43,33.67,33.15,33.63,9104,0
+AIEQ.US,D,20220518,000000,33.35,33.49,32.41,32.6323,53621,0
+AIEQ.US,D,20220519,000000,32.35,33.1099,32.33,32.68,15923,0
+AIEQ.US,D,20220520,000000,32.8932,32.8932,31.885,32.7,13811,0
+AIEQ.US,D,20220523,000000,32.72,33.1573,32.53,33.0749,7912,0
+AIEQ.US,D,20220524,000000,32.78,32.78,31.8883,32.4323,5852,0
+AIEQ.US,D,20220525,000000,32.36,33.1834,32.31,33.05,4126,0
+AIEQ.US,D,20220526,000000,33.23,34.06,33.23,33.86,13319,0
+AIEQ.US,D,20220527,000000,34.08,34.6498,34.08,34.61,3888,0
+AIEQ.US,D,20220531,000000,34.3366,34.643,34.24,34.3087,7168,0
+AIEQ.US,D,20220601,000000,34.55,34.55,33.81,34.176,8938,0
+AIEQ.US,D,20220602,000000,34.18,34.8872,34.18,34.85,3729,0
+AIEQ.US,D,20220603,000000,34.52,34.7632,34.425,34.53,4789,0
+AIEQ.US,D,20220606,000000,34.91,34.98,34.56,34.6251,27952,0
+AIEQ.US,D,20220607,000000,34.38,35.05,34.3776,35.03,7096,0
+AIEQ.US,D,20220608,000000,34.8878,35.0595,34.6802,34.6802,14976,0
+AIEQ.US,D,20220609,000000,34.45,34.45,33.7914,33.7914,2798,0
+AIEQ.US,D,20220610,000000,33.11,33.19,32.56,32.56,17383,0
+AIEQ.US,D,20220613,000000,31.55,31.62,30.947,31.0537,11980,0
+AIEQ.US,D,20220614,000000,31.1,31.1,30.65,30.9499,9544,0
+AIEQ.US,D,20220615,000000,31.15,31.45,30.92,31.2535,13357,0
+AIEQ.US,D,20220616,000000,30.32,30.38,29.7443,29.846,11272,0
+AIEQ.US,D,20220617,000000,29.9,30.15,29.795,29.9978,6543,0
+AIEQ.US,D,20220621,000000,30.68,31.0543,30.45,30.7,14054,0
+AIEQ.US,D,20220622,000000,30.27,30.91,30.27,30.8383,15112,0
+AIEQ.US,D,20220623,000000,31.04,31.44,30.71,31.359,5900,0
+AIEQ.US,D,20220624,000000,31.56,32.2172,31.56,32.12,5250,0
+AIEQ.US,D,20220627,000000,32.37,32.37,31.8485,31.9967,14761,0
+AIEQ.US,D,20220628,000000,32.12,32.1761,31.0137,31.08,7803,0
+AIEQ.US,D,20220629,000000,30.98,30.98,30.46,30.73,13127,0
+AIEQ.US,D,20220630,000000,30.39,30.66,30.02,30.2135,13359,0
+AIEQ.US,D,20220701,000000,30.19,30.97,30.19,30.9065,17226,0
+AIEQ.US,D,20220705,000000,30.49,31.6791,30.49,31.6784,6503,0
+AIEQ.US,D,20220706,000000,31.8,32,31.48,31.62,11375,0
+AIEQ.US,D,20220707,000000,31.77,32.6798,31.77,32.6396,6006,0
+AIEQ.US,D,20220708,000000,32.47,32.8641,32.47,32.7966,5436,0
+AIEQ.US,D,20220711,000000,32.52,32.52,31.58,31.58,15010,0
+AIEQ.US,D,20220712,000000,31.6972,31.6972,31.4,31.58,3161,0
+AIEQ.US,D,20220713,000000,30.97,31.67,30.97,31.6138,1975,0
+AIEQ.US,D,20220714,000000,30.66,30.7999,30.56,30.7054,4905,0
+AIEQ.US,D,20220715,000000,31.03,31.19,30.5,31.1712,4757,0
+AIEQ.US,D,20220718,000000,31.56,31.7709,30.78,30.9045,7779,0
+AIEQ.US,D,20220719,000000,31.3848,32.31,31.3848,32.2407,3809,0
+AIEQ.US,D,20220720,000000,32.33,33.1235,32.33,33.0123,6404,0
+AIEQ.US,D,20220721,000000,32.994,32.994,32.9,32.9922,4851,0
+AIEQ.US,D,20220722,000000,33.09,33.23,32.3399,32.39,4144,0
+AIEQ.US,D,20220725,000000,32.52,32.6955,32.4683,32.6955,4097,0
+AIEQ.US,D,20220726,000000,32.62,32.62,32.3,32.3846,4222,0
+AIEQ.US,D,20220727,000000,32.61,33.35,32.3853,33.25,7647,0
+AIEQ.US,D,20220728,000000,33.51,33.82,33.2989,33.7797,5913,0
+AIEQ.US,D,20220729,000000,33.84,34.0521,33.7101,34.0521,8643,0
+AIEQ.US,D,20220801,000000,33.77,34.025,33.5978,33.85,4916,0
+AIEQ.US,D,20220802,000000,33.76,34.351,33.76,34.0357,4259,0
+AIEQ.US,D,20220803,000000,34.21,34.59,34.193,34.5875,5823,0
+AIEQ.US,D,20220804,000000,34.5109,34.614,34.3622,34.512,23617,0
+AIEQ.US,D,20220805,000000,34.2,34.7642,34.17,34.7642,3182,0
+AIEQ.US,D,20220808,000000,34.77,35.3392,34.77,34.8801,9764,0
+AIEQ.US,D,20220809,000000,34.64,34.64,34,34.08,4260,0
+AIEQ.US,D,20220810,000000,35.025,35.6886,34.96,35.6406,4515,0
+AIEQ.US,D,20220811,000000,36.03,36.405,35.595,35.638,5147,0
+AIEQ.US,D,20220812,000000,35.78,36.5,35.78,36.4922,5276,0
+AIEQ.US,D,20220815,000000,36.16,36.59,36.1353,36.5235,6364,0
+AIEQ.US,D,20220816,000000,36.54,36.8999,36.3,36.53,5006,0
+AIEQ.US,D,20220817,000000,36.0515,36.126,35.78,35.7876,10155,0
+AIEQ.US,D,20220818,000000,35.82,36.45,35.82,36.3603,5879,0
+AIEQ.US,D,20220819,000000,35.7212,35.7212,35.41,35.4133,4340,0
+AIEQ.US,D,20220822,000000,34.94,34.97,34.689,34.71,5408,0
+AIEQ.US,D,20220823,000000,35.02,35.12,34.93,34.9397,3514,0
+AIEQ.US,D,20220824,000000,35.0275,35.41,35.0275,35.3818,5818,0
+AIEQ.US,D,20220825,000000,35.41,36.04,35.41,36.03,4974,0
+AIEQ.US,D,20220826,000000,35.92,35.92,34.6986,34.74,5853,0
+AIEQ.US,D,20220829,000000,34.22,34.7168,34.22,34.4653,3401,0
+AIEQ.US,D,20220830,000000,34.37,34.37,33.4006,33.54,6127,0
+AIEQ.US,D,20220831,000000,33.53,33.61,33.375,33.3813,5100,0
+AIEQ.US,D,20220901,000000,32.78,32.78,31.9727,32.39,5897,0
+AIEQ.US,D,20220902,000000,32.88,32.9035,32.29,32.384,3697,0
+AIEQ.US,D,20220906,000000,32.52,32.52,32.0777,32.0777,5064,0
+AIEQ.US,D,20220907,000000,31.998,32.6763,31.998,32.6204,3539,0
+AIEQ.US,D,20220908,000000,32.4883,33.0733,32.4883,33.0733,2257,0
+AIEQ.US,D,20220909,000000,33.51,34.19,33.51,34.12,10544,0
+AIEQ.US,D,20220912,000000,34.38,34.5607,34.14,34.5445,7098,0
+AIEQ.US,D,20220913,000000,33.66,33.66,33.12,33.1425,1745,0
+AIEQ.US,D,20220914,000000,33.32,33.8477,33.19,33.54,9295,0
+AIEQ.US,D,20220915,000000,33.22,33.6909,32.97,33.077,4419,0
+AIEQ.US,D,20220916,000000,32.1242,32.1971,31.9396,32.1971,1976,0
+AIEQ.US,D,20220919,000000,31.61,32.45,31.61,32.3693,7217,0
+AIEQ.US,D,20220920,000000,31.97,32.01,31.7972,31.8603,3954,0
+AIEQ.US,D,20220921,000000,31.94,32.25,31.27,31.2862,2180,0
+AIEQ.US,D,20220922,000000,31.22,31.22,30.4113,30.4113,3125,0
+AIEQ.US,D,20220923,000000,29.63,29.63,28.87,29.19,12804,0
+AIEQ.US,D,20220926,000000,29.08,29.3901,28.55,28.5789,6630,0
+AIEQ.US,D,20220927,000000,28.92,29.31,28.5981,28.8836,10965,0
+AIEQ.US,D,20220928,000000,29.185,30.01,29.185,29.9589,11806,0
+AIEQ.US,D,20220929,000000,29.49,29.49,28.8,29.19,10576,0
+AIEQ.US,D,20220930,000000,28.955,29.5175,28.955,28.9612,4373,0
+AIEQ.US,D,20221003,000000,29.2,29.975,29.1,29.8173,7473,0
+AIEQ.US,D,20221004,000000,30.42,31.25,30.42,31.25,7640,0
+AIEQ.US,D,20221005,000000,30.71,31.3928,30.5004,31.228,3720,0
+AIEQ.US,D,20221006,000000,31,31.38,30.78,30.8811,5581,0
+AIEQ.US,D,20221007,000000,30.46,30.46,29.61,29.7336,4335,0
+AIEQ.US,D,20221010,000000,29.78,29.94,29.305,29.57,23615,0
+AIEQ.US,D,20221011,000000,29.17,30,29.17,29.478,8272,0
+AIEQ.US,D,20221012,000000,29.7,29.7,29.42,29.5179,3604,0
+AIEQ.US,D,20221013,000000,28.62,30.05,28.36,29.9875,15247,0
+AIEQ.US,D,20221014,000000,29.9069,29.9069,28.8886,28.8886,5163,0
+AIEQ.US,D,20221017,000000,29.33,29.8877,29.33,29.67,10673,0
+AIEQ.US,D,20221018,000000,30.63,30.8081,29.9803,30.31,14513,0
+AIEQ.US,D,20221019,000000,30.1,30.26,29.5,29.73,19815,0
+AIEQ.US,D,20221020,000000,30.0259,30.0259,29.26,29.3696,3167,0
+AIEQ.US,D,20221021,000000,29.18,29.9,28.975,29.8263,3867,0
+AIEQ.US,D,20221024,000000,29.9,30.09,29.485,29.97,5191,0
+AIEQ.US,D,20221025,000000,30.6317,31.1184,30.27,31.0445,6194,0
+AIEQ.US,D,20221026,000000,30.96,31.595,30.96,31.0667,6064,0
+AIEQ.US,D,20221027,000000,31.38,31.65,31.2569,31.2569,3182,0
+AIEQ.US,D,20221028,000000,31.17,31.71,31,31.61,3841,0
+AIEQ.US,D,20221031,000000,31.57,31.89,31.57,31.744,3926,0
+AIEQ.US,D,20221101,000000,32.29,32.3,31.71,31.7978,5287,0
+AIEQ.US,D,20221102,000000,31.63,31.63,30.5597,30.5597,3189,0
+AIEQ.US,D,20221103,000000,30.09,30.78,29.97,30.29,33694,0
+AIEQ.US,D,20221104,000000,30.52,30.52,29.905,30.1575,2638,0
+AIEQ.US,D,20221107,000000,30.42,30.42,29.9653,30.2574,5321,0
+AIEQ.US,D,20221108,000000,30.22,30.5,29.86,30.13,6573,0
+AIEQ.US,D,20221109,000000,29.86,29.86,29.13,29.13,10115,0
+AIEQ.US,D,20221110,000000,30.42,31.4,30.24,31.3893,4871,0
+AIEQ.US,D,20221111,000000,31.4,32.11,31.4,31.9318,31738,0
+AIEQ.US,D,20221114,000000,31.935,31.9739,31.6395,31.7112,8649,0
+AIEQ.US,D,20221115,000000,32.39,32.46,31.9462,32.1777,11227,0
+AIEQ.US,D,20221116,000000,31.86,31.86,31.1833,31.2927,8716,0
+AIEQ.US,D,20221117,000000,30.72,31,30.61,30.89,5156,0
+AIEQ.US,D,20221118,000000,31.34,31.34,30.765,30.9857,2351,0
+AIEQ.US,D,20221121,000000,30.7,30.7,30.4588,30.6201,5437,0
+AIEQ.US,D,20221122,000000,30.8,31.0461,30.54,30.97,1775,0
+AIEQ.US,D,20221123,000000,30.98,31.425,30.98,31.3415,4763,0
+AIEQ.US,D,20221125,000000,31.28,31.39,31.2654,31.39,2299,0
+AIEQ.US,D,20221128,000000,30.96,31.0979,30.5898,30.5898,4363,0
+AIEQ.US,D,20221129,000000,30.71,30.935,30.5993,30.6806,3280,0
+AIEQ.US,D,20221130,000000,30.62,31.285,30.3359,31.27,22451,0
+AIEQ.US,D,20221201,000000,31.56,31.68,31.25,31.2622,5414,0
+AIEQ.US,D,20221202,000000,30.62,31.34,30.62,31.3214,3156,0
+AIEQ.US,D,20221205,000000,31.04,31.04,30.16,30.2134,4291,0
+AIEQ.US,D,20221206,000000,30.06,30.1,29.39,29.56,34034,0
+AIEQ.US,D,20221207,000000,29.56,29.56,29.3666,29.4499,4502,0
+AIEQ.US,D,20221208,000000,29.63,29.91,29.44,29.607,3598,0
+AIEQ.US,D,20221209,000000,29.61,29.83,29.35,29.45,15221,0
+AIEQ.US,D,20221212,000000,29.47,30,29.41,30,8867,0
+AIEQ.US,D,20221213,000000,31.08,31.19,30.2,30.3835,15044,0
+AIEQ.US,D,20221214,000000,30.17,30.6668,30.17,30.29,8987,0
+AIEQ.US,D,20221215,000000,29.685,29.6945,29.32,29.3941,8621,0
+AIEQ.US,D,20221216,000000,29.1,29.3,28.85,29.03,12444,0
+AIEQ.US,D,20221219,000000,29,29,28.37,28.4937,10062,0
+AIEQ.US,D,20221220,000000,28.26,28.75,28.26,28.68,3187,0
+AIEQ.US,D,20221221,000000,28.88,29.13,28.7841,29.0462,6279,0
+AIEQ.US,D,20221222,000000,28.73,28.83,28.05,28.69,16163,0
+AIEQ.US,D,20221223,000000,28.45,28.58,28.22,28.55,15354,0
+AIEQ.US,D,20221227,000000,28.49,28.49,28.1915,28.2723,8122,0
+AIEQ.US,D,20221228,000000,28.14,28.245,27.73,27.7743,6300,0
+AIEQ.US,D,20221229,000000,27.88,28.52,27.88,28.48,13739,0
+AIEQ.US,D,20221230,000000,28.22,28.481,28.145,28.481,9984,0
+AIEQ.US,D,20230103,000000,28.64,28.85,28.2883,28.3284,9910,0
+AIEQ.US,D,20230104,000000,28.52,29.04,28.52,28.91,21143,0
+AIEQ.US,D,20230105,000000,28.6,28.6597,28.22,28.5949,2013,0
+AIEQ.US,D,20230106,000000,28.4208,29.0581,28.4208,29.0275,7350,0
+AIEQ.US,D,20230109,000000,29.3,29.7774,29.3,29.52,6026,0
+AIEQ.US,D,20230110,000000,29.48,30.07,29.44,30.07,5571,0
+AIEQ.US,D,20230111,000000,30.21,30.51,30.1,30.51,8466,0
+AIEQ.US,D,20230112,000000,30.65,30.98,30.2286,30.9708,3947,0
+AIEQ.US,D,20230113,000000,30.6,31.31,30.6,31.2649,3675,0
+AIEQ.US,D,20230117,000000,31.25,31.3664,31.08,31.306,7181,0
+AIEQ.US,D,20230118,000000,31.5,31.6799,30.81,30.8637,5768,0
+AIEQ.US,D,20230119,000000,30.55,30.55,29.8665,30.1342,7818,0
+AIEQ.US,D,20230120,000000,30.12,30.8596,30.12,30.8586,5534,0
+AIEQ.US,D,20230123,000000,30.91,31.76,30.91,31.6985,4260,0
+AIEQ.US,D,20230124,000000,31.38,31.66,31.32,31.32,6314,0
+AIEQ.US,D,20230125,000000,31,31.38,30.865,31.3077,4827,0
+AIEQ.US,D,20230126,000000,31.59,31.6945,31.225,31.6945,42104,0
+AIEQ.US,D,20230127,000000,31.75,32.99,31.685,32.3313,72505,0
+AIEQ.US,D,20230130,000000,32.05,32.1299,31.45,31.45,49041,0
+AIEQ.US,D,20230131,000000,31.56,32.168,31.52,32.1614,103810,0
+AIEQ.US,D,20230201,000000,32.2,32.9,31.7185,32.67,274332,0
+AIEQ.US,D,20230202,000000,33.18,33.5825,32.8307,33.24,293640,0
+AIEQ.US,D,20230203,000000,32.89,33.29,32.58,32.6,140144,0
+AIEQ.US,D,20230206,000000,32.64,32.64,32.2376,32.448,73857,0
+AIEQ.US,D,20230207,000000,32.53,32.7952,31.99,32.7276,76042,0
+AIEQ.US,D,20230208,000000,32.71,32.7186,32.16,32.2163,45285,0
+AIEQ.US,D,20230209,000000,32.5,32.5,31.31,31.3743,58104,0
+AIEQ.US,D,20230210,000000,31.08,31.18,30.8012,30.9979,51393,0
+AIEQ.US,D,20230213,000000,31.03,31.45,30.77,31.3803,24995,0
+AIEQ.US,D,20230214,000000,31.19,31.9799,31.1,31.8976,22945,0
+AIEQ.US,D,20230215,000000,31.73,32.1,31.59,32.1,15105,0
+AIEQ.US,D,20230216,000000,31.81,32.14,31.71,31.76,30122,0
+AIEQ.US,D,20230217,000000,31.52,31.5642,31.3,31.5491,16742,0
+AIEQ.US,D,20230221,000000,31.15,31.244,30.64,30.67,28311,0
+AIEQ.US,D,20230222,000000,30.69,31.0585,30.6,30.9144,72350,0
+AIEQ.US,D,20230223,000000,31.09,31.09,30.06,30.68,48870,0
+AIEQ.US,D,20230224,000000,30.03,30.18,29.8,30.03,38152,0
+AIEQ.US,D,20230227,000000,30.44,30.44,30.1169,30.2414,9527,0
+AIEQ.US,D,20230228,000000,30.29,30.749,30.275,30.5343,32463,0
+AIEQ.US,D,20230301,000000,30.01,30.23,29.94,30.01,53615,0
+AIEQ.US,D,20230302,000000,29.77,30.35,29.69,30.35,10240,0
+AIEQ.US,D,20230303,000000,30.41,30.9272,30.316,30.83,17608,0
+AIEQ.US,D,20230306,000000,30.86,30.9,30.41,30.41,22162,0
+AIEQ.US,D,20230307,000000,30.4409,30.4409,30.0301,30.0976,24814,0
+AIEQ.US,D,20230308,000000,30.11,30.11,29.8001,29.96,15348,0
+AIEQ.US,D,20230309,000000,30,30.23,29.12,29.1226,13670,0
+AIEQ.US,D,20230310,000000,29.07,29.104,28.09,28.31,31825,0
+AIEQ.US,D,20230313,000000,27.92,28.6199,27.56,28.26,32999,0
+AIEQ.US,D,20230314,000000,28.9,28.95,28.4,28.5202,17300,0
+AIEQ.US,D,20230315,000000,27.99,28.17,27.696,28.09,21403,0
+AIEQ.US,D,20230316,000000,27.89,28.7788,27.89,28.6895,8956,0
+AIEQ.US,D,20230317,000000,28.65,28.69,28.0846,28.33,15167,0
+AIEQ.US,D,20230320,000000,28.26,28.555,28.2,28.45,13613,0
+AIEQ.US,D,20230321,000000,28.85,29.1816,28.85,29.04,7053,0
+AIEQ.US,D,20230322,000000,28.99,29.0359,28.26,28.2607,13244,0
+AIEQ.US,D,20230323,000000,28.25,29.1099,28.14,28.44,17492,0
+AIEQ.US,D,20230324,000000,28.33,28.48,28.16,28.3915,7801,0
+AIEQ.US,D,20230327,000000,28.6,28.6,27.9,28.0544,17035,0
+AIEQ.US,D,20230328,000000,28,28,27.77,27.8002,7064,0
+AIEQ.US,D,20230329,000000,28.1,28.3475,28.0305,28.3,29976,0
+AIEQ.US,D,20230330,000000,28.58,28.79,28.2001,28.38,37397,0
+AIEQ.US,D,20230331,000000,28.47,29.1353,28.47,29.1353,12812,0
+AIEQ.US,D,20230403,000000,29.27,29.39,28.925,29.32,13960,0
+AIEQ.US,D,20230404,000000,29.32,29.32,28.655,28.7499,19619,0
+AIEQ.US,D,20230405,000000,28.45,28.4501,28.035,28.1749,9402,0
+AIEQ.US,D,20230406,000000,28.09,28.36,27.8,28.25,9790,0
+AIEQ.US,D,20230410,000000,28.15,28.58,28.06,28.58,23176,0
+AIEQ.US,D,20230411,000000,28.57,29.1,28.57,28.95,14682,0
+AIEQ.US,D,20230412,000000,29.26,29.26,28.7,28.7353,8339,0
+AIEQ.US,D,20230413,000000,28.81,29.19,28.81,29.05,10282,0
+AIEQ.US,D,20230414,000000,28.99,29.2499,28.734,28.85,10634,0
+AIEQ.US,D,20230417,000000,28.74,28.74,28.535,28.66,7241,0
+AIEQ.US,D,20230418,000000,28.83,28.83,28.3937,28.574,14102,0
+AIEQ.US,D,20230419,000000,28.29,28.46,28.1933,28.34,11885,0
+AIEQ.US,D,20230420,000000,28,28.03,27.7701,27.84,13683,0
+AIEQ.US,D,20230421,000000,27.86,28.249,27.77,28.03,9426,0
+AIEQ.US,D,20230424,000000,27.99,28.0129,27.67,27.86,10170,0
+AIEQ.US,D,20230425,000000,27.68,27.79,27.2267,27.2267,21533,0
+AIEQ.US,D,20230426,000000,27.27,27.27,26.86,26.86,19522,0
+AIEQ.US,D,20230427,000000,26.9,27.18,26.79,27.15,48290,0
+AIEQ.US,D,20230428,000000,27.09,27.49,27.09,27.38,20042,0
+AIEQ.US,D,20230501,000000,27.32,27.56,27.25,27.35,19530,0
+AIEQ.US,D,20230502,000000,27.17,27.22,26.75,27.02,12491,0
+AIEQ.US,D,20230503,000000,27.03,27.5,26.96,26.9754,12211,0
+AIEQ.US,D,20230504,000000,26.9,26.9,26.62,26.7443,13236,0
+AIEQ.US,D,20230505,000000,27.13,27.62,27.13,27.48,9974,0
+AIEQ.US,D,20230508,000000,27.57,27.7325,27.48,27.6,9956,0
+AIEQ.US,D,20230509,000000,27.49,27.68,27.3638,27.5318,11461,0
+AIEQ.US,D,20230510,000000,27.8,28.1,27.65,27.9918,13441,0
+AIEQ.US,D,20230511,000000,27.89,28.0601,27.7,27.79,9128,0
+AIEQ.US,D,20230512,000000,27.82,27.88,27.01,27.1981,14414,0
+AIEQ.US,D,20230515,000000,27.24,28.0693,27.065,27.99,27333,0
+AIEQ.US,D,20230516,000000,27.81,27.86,27.3235,27.48,20308,0
+AIEQ.US,D,20230517,000000,27.59,28.29,27.53,28.22,13201,0
+AIEQ.US,D,20230518,000000,28.24,29.1599,28.24,29.12,26832,0
+AIEQ.US,D,20230519,000000,29.17,29.21,28.6,28.67,8792,0
+AIEQ.US,D,20230522,000000,28.64,29.46,28.62,29.25,15372,0
+AIEQ.US,D,20230523,000000,29.11,29.81,29.01,29.01,15540,0
+AIEQ.US,D,20230524,000000,28.79,28.79,28.4,28.6158,30891,0
+AIEQ.US,D,20230525,000000,28.9,29.25,28.75,29.1617,14115,0
+AIEQ.US,D,20230526,000000,29.53,30.324,29.53,30.27,41498,0
+AIEQ.US,D,20230530,000000,30.62,30.62,29.995,30.22,20627,0
+AIEQ.US,D,20230531,000000,29.86,29.86,29.36,29.41,10131,0
+AIEQ.US,D,20230601,000000,29.38,29.89,29.28,29.73,22594,0
+AIEQ.US,D,20230602,000000,30.06,30.2856,29.8,30.26,15493,0
+AIEQ.US,D,20230605,000000,30.32,30.32,29.8801,30,41079,0
+AIEQ.US,D,20230606,000000,29.9,30.649,29.87,30.62,26019,0
+AIEQ.US,D,20230607,000000,30.71,31.05,30.63,30.9,24706,0
+AIEQ.US,D,20230608,000000,30.94,31.05,30.7143,30.96,34571,0
+AIEQ.US,D,20230609,000000,30.98,31.06,30.7662,30.79,16919,0
+AIEQ.US,D,20230612,000000,30.8,31.15,30.73,31.07,26407,0
+AIEQ.US,D,20230613,000000,31.36,31.6348,31.35,31.55,26533,0
+AIEQ.US,D,20230614,000000,31.66,31.7576,31.15,31.2689,16039,0
+AIEQ.US,D,20230615,000000,31.14,31.65,31.14,31.6416,10460,0
+AIEQ.US,D,20230616,000000,31.77,31.77,31.385,31.41,18376,0
+AIEQ.US,D,20230620,000000,31.35,31.37,31.03,31.222,25063,0
+AIEQ.US,D,20230621,000000,30.94,31,30.76,30.88,39157,0
+AIEQ.US,D,20230622,000000,30.71,30.71,30.525,30.64,24829,0
+AIEQ.US,D,20230623,000000,30.41,30.43,30.18,30.31,20856,0
+AIEQ.US,D,20230626,000000,30.25,30.6468,30.25,30.5321,12738,0
+AIEQ.US,D,20230627,000000,30.61,31.13,30.5435,31.07,13033,0
+AIEQ.US,D,20230628,000000,30.99,31.0912,30.9,31.06,7149,0
+AIEQ.US,D,20230629,000000,31.01,31.35,31.01,31.3,8426,0
+AIEQ.US,D,20230630,000000,31.59,31.59,31.4155,31.51,9449,0
+AIEQ.US,D,20230703,000000,31.48,31.76,31.48,31.74,28857,0
+AIEQ.US,D,20230705,000000,31.59,31.7327,31.5173,31.64,12353,0
+AIEQ.US,D,20230706,000000,31.35,31.39,31.18,31.39,14908,0
+AIEQ.US,D,20230707,000000,31.27,31.6743,31.27,31.4618,10242,0
+AIEQ.US,D,20230710,000000,31.41,31.72,31.41,31.66,12846,0
+AIEQ.US,D,20230711,000000,31.75,32.05,31.73,32.0433,13288,0
+AIEQ.US,D,20230712,000000,32.25,32.42,32.13,32.14,16250,0
+AIEQ.US,D,20230713,000000,32.23,32.35,32.04,32.2564,12528,0
+AIEQ.US,D,20230714,000000,32.32,32.32,31.9001,31.9739,20718,0
+AIEQ.US,D,20230717,000000,31.96,32.1999,31.902,32.1255,15052,0
+AIEQ.US,D,20230718,000000,32.05,32.31,32,32.0899,15185,0
+AIEQ.US,D,20230719,000000,32.15,32.6,32.15,32.6,19699,0
+AIEQ.US,D,20230720,000000,32.51,32.54,32.38,32.5195,8642,0
+AIEQ.US,D,20230721,000000,32.65,32.65,32.4201,32.46,15374,0
+AIEQ.US,D,20230724,000000,32.5,32.7899,32.5,32.72,13905,0
+AIEQ.US,D,20230725,000000,32.63,32.78,32.57,32.57,15042,0
+AIEQ.US,D,20230726,000000,32.6,32.89,32.6,32.84,10327,0
+AIEQ.US,D,20230727,000000,32.94,32.94,32.37,32.37,14887,0
+AIEQ.US,D,20230728,000000,32.79,33.33,32.79,33.33,22503,0
+AIEQ.US,D,20230731,000000,33.49,33.7864,33.38,33.62,18253,0
+AIEQ.US,D,20230801,000000,33.45,33.45,32.95,33.3181,18930,0
+AIEQ.US,D,20230802,000000,32.91,33.01,32.48,32.7286,30861,0
+AIEQ.US,D,20230803,000000,32.42,33,32.42,32.8039,15422,0
+AIEQ.US,D,20230804,000000,32.82,32.9699,32.3898,32.5,9399,0
+AIEQ.US,D,20230807,000000,32.55,32.692,32.397,32.6815,4952,0
+AIEQ.US,D,20230808,000000,32.13,32.4642,31.8564,32.4391,9113,0
+AIEQ.US,D,20230809,000000,32.41,32.41,31.94,31.94,12832,0
+AIEQ.US,D,20230810,000000,32.16,32.37,31.94,32.0031,5159,0
+AIEQ.US,D,20230811,000000,31.82,32.1,31.82,32.0114,7452,0
+AIEQ.US,D,20230814,000000,31.76,31.8078,31.62,31.8059,16440,0
+AIEQ.US,D,20230815,000000,31.53,31.53,31.23,31.2887,13741,0
+AIEQ.US,D,20230816,000000,31.24,31.29,31.0001,31.0573,12911,0
+AIEQ.US,D,20230817,000000,31.17,31.17,30.765,30.8059,7467,0
+AIEQ.US,D,20230818,000000,30.47,30.87,30.39,30.8246,9003,0
+AIEQ.US,D,20230821,000000,30.85,30.89,30.51,30.8172,13242,0
+AIEQ.US,D,20230822,000000,30.81,30.81,30.47,30.4937,10930,0
+AIEQ.US,D,20230823,000000,30.53,30.83,30.445,30.7559,19738,0
+AIEQ.US,D,20230824,000000,30.81,30.8646,30.4701,30.5,26640,0
+AIEQ.US,D,20230825,000000,30.6,30.6612,30.1901,30.58,17998,0
+AIEQ.US,D,20230828,000000,30.71,30.88,30.69,30.8073,14343,0
+AIEQ.US,D,20230829,000000,30.78,31.37,30.78,31.3161,15814,0
+AIEQ.US,D,20230830,000000,31.25,31.4825,31.25,31.473,6318,0
+AIEQ.US,D,20230831,000000,31.5,31.62,31.47,31.5192,5349,0
+AIEQ.US,D,20230901,000000,31.66,31.66,31.5201,31.58,9555,0
+AIEQ.US,D,20230905,000000,31.49,31.49,31.23,31.2584,10963,0
+AIEQ.US,D,20230906,000000,31.2,31.2,31.02,31.1652,7511,0
+AIEQ.US,D,20230907,000000,31,31.1452,30.97,31.062,6878,0
+AIEQ.US,D,20230908,000000,31.08,31.17,30.96,30.9987,7572,0
+AIEQ.US,D,20230911,000000,31.07,31.18,30.9501,30.9755,10402,0
+AIEQ.US,D,20230912,000000,30.93,31.05,30.9001,30.9387,9697,0
+AIEQ.US,D,20230913,000000,30.9,30.99,30.68,30.7027,3978,0
+AIEQ.US,D,20230914,000000,30.96,31.1302,30.96,31.104,7147,0
+AIEQ.US,D,20230915,000000,30.96,31.0504,30.9248,30.9248,4994,0
+AIEQ.US,D,20230918,000000,30.87,30.9,30.74,30.8186,5534,0
+AIEQ.US,D,20230919,000000,30.8,30.8738,30.65,30.7646,6680,0
+AIEQ.US,D,20230920,000000,30.75,30.85,30.53,30.5639,7099,0
+AIEQ.US,D,20230921,000000,30.34,30.39,30.05,30.1239,9428,0
+AIEQ.US,D,20230922,000000,30.18,30.18,29.9698,29.9698,9724,0
+AIEQ.US,D,20230925,000000,29.77,30.124,29.77,30.1184,13432,0
+AIEQ.US,D,20230926,000000,29.9,29.9311,29.64,29.6817,14510,0
+AIEQ.US,D,20230927,000000,29.8,29.8,29.43,29.6622,17202,0
+AIEQ.US,D,20230928,000000,29.7846,29.929,29.7846,29.83,2774,0
+AIEQ.US,D,20230929,000000,30.04,30.0717,29.7195,29.7704,6934,0
+AIEQ.US,D,20231002,000000,29.68,29.68,29.28,29.31,11273,0
+AIEQ.US,D,20231003,000000,29.17,29.26,28.91,29.05,11480,0
+AIEQ.US,D,20231004,000000,29.07,29.2696,28.8741,29.215,7685,0
+AIEQ.US,D,20231005,000000,29.12,29.1685,28.9102,29.12,3507,0
+AIEQ.US,D,20231006,000000,28.99,29.596,28.8401,29.4935,7226,0
+AIEQ.US,D,20231009,000000,29.19,29.55,29.19,29.5448,5901,0
+AIEQ.US,D,20231010,000000,29.56,30.04,29.56,29.8827,8774,0
+AIEQ.US,D,20231011,000000,29.9,30.04,29.8,30.0378,6074,0
+AIEQ.US,D,20231012,000000,30.08,30.08,29.6023,29.7736,5316,0
+AIEQ.US,D,20231013,000000,29.87,29.87,29.5,29.5376,69570,0
+AIEQ.US,D,20231016,000000,29.69,30.069,29.69,30,19101,0
+AIEQ.US,D,20231017,000000,29.75,30.32,29.75,30.1551,12097,0
+AIEQ.US,D,20231018,000000,29.94,29.985,29.6072,29.645,3034,0
+AIEQ.US,D,20231019,000000,29.64,29.66,29.1901,29.2197,6799,0
+AIEQ.US,D,20231020,000000,29.1,29.12,28.7605,28.8341,9540,0
+AIEQ.US,D,20231023,000000,28.58,28.8764,28.5,28.6881,33542,0
+AIEQ.US,D,20231024,000000,28.91,29.2199,28.91,29.1692,9803,0
+AIEQ.US,D,20231025,000000,29.01,29.01,28.58,28.6501,26703,0
+AIEQ.US,D,20231026,000000,28.62,28.83,28.49,28.49,10730,0
+AIEQ.US,D,20231027,000000,28.61,28.61,28.1939,28.28,7311,0
+AIEQ.US,D,20231030,000000,28.3,28.37,28.13,28.29,5794,0
+AIEQ.US,D,20231031,000000,28.3,28.5753,28.2341,28.5753,6516,0
+AIEQ.US,D,20231101,000000,28.4867,28.83,28.4867,28.81,4745,0
+AIEQ.US,D,20231102,000000,29.08,29.4949,29.08,29.4711,8301,0
+AIEQ.US,D,20231103,000000,29.78,30.15,29.78,30.11,6144,0
+AIEQ.US,D,20231106,000000,30.11,30.11,29.76,29.8645,9499,0
+AIEQ.US,D,20231107,000000,29.87,30.03,29.84,29.8924,7810,0
+AIEQ.US,D,20231108,000000,29.94,30.02,29.8,29.9119,11574,0
+AIEQ.US,D,20231109,000000,30,30.02,29.595,29.6009,15650,0
+AIEQ.US,D,20231110,000000,29.76,29.9407,29.5,29.92,22514,0
+AIEQ.US,D,20231113,000000,29.82,29.9495,29.7515,29.892,14112,0
+AIEQ.US,D,20231114,000000,30.25,30.7087,30.25,30.56,16459,0
+AIEQ.US,D,20231115,000000,30.65,30.96,30.65,30.8102,7290,0
+AIEQ.US,D,20231116,000000,30.62,30.8259,30.5265,30.6201,9664,0
+AIEQ.US,D,20231117,000000,30.64,30.77,30.64,30.7688,5365,0
+AIEQ.US,D,20231120,000000,30.82,30.9863,30.71,30.9302,6305,0
+AIEQ.US,D,20231121,000000,30.79,30.79,30.7,30.7617,9795,0
+AIEQ.US,D,20231122,000000,30.82,30.9899,30.82,30.8902,14983,0
+AIEQ.US,D,20231124,000000,30.88,31,30.8617,30.9552,3431,0
+AIEQ.US,D,20231127,000000,30.89,30.9495,30.77,30.9191,6772,0
+AIEQ.US,D,20231128,000000,30.9,31,30.7606,30.898,37839,0
+AIEQ.US,D,20231129,000000,31.05,31.65,31.05,31.2544,12684,0
+AIEQ.US,D,20231130,000000,31.35,31.38,31.0456,31.1565,12125,0
+AIEQ.US,D,20231201,000000,31.08,32.47,31.08,32.4399,18877,0
+AIEQ.US,D,20231204,000000,32.2,32.65,32.2,32.6206,49824,0
+AIEQ.US,D,20231205,000000,32.35,32.35,31.88,31.9451,51855,0
+AIEQ.US,D,20231206,000000,32.15,32.56,31.9651,31.9651,10500,0
+AIEQ.US,D,20231207,000000,32.03,32.3282,31.8907,32.2952,13101,0
+AIEQ.US,D,20231208,000000,32.22,32.862,32.22,32.7349,10655,0
+AIEQ.US,D,20231211,000000,32.73,33.1027,32.73,33.0826,12927,0
+AIEQ.US,D,20231212,000000,33,33,32.6122,32.8353,15332,0
+AIEQ.US,D,20231213,000000,32.78,34.0499,32.5972,34.0341,17336,0
+AIEQ.US,D,20231214,000000,34.61,35.55,34.61,35.4451,24012,0
+AIEQ.US,D,20231215,000000,35.56,35.66,35.1401,35.29,16015,0
+AIEQ.US,D,20231218,000000,35.29,35.47,35.1201,35.2297,12410,0
+AIEQ.US,D,20231219,000000,35.11,35.8459,35.11,35.73,71301,0
+AIEQ.US,D,20231220,000000,35.59,35.9621,34.9272,34.9272,13558,0
+AIEQ.US,D,20231221,000000,35.28,35.6022,35.1801,35.6022,19857,0
+AIEQ.US,D,20231222,000000,35.6,35.9,35.355,35.55,14262,0
+AIEQ.US,D,20231226,000000,35.6,36.1387,35.6,36.0533,11006,0
+AIEQ.US,D,20231227,000000,36.15,36.15,35.8701,35.9654,10308,0
+AIEQ.US,D,20231228,000000,35.91,36.0899,35.82,35.9049,14635,0
+AIEQ.US,D,20231229,000000,35.81,35.9521,35.59,35.6055,11120,0
+AIEQ.US,D,20240102,000000,35.56,36.05,35.5508,35.75,17414,0
+AIEQ.US,D,20240103,000000,35.52,35.6,35.3,35.3168,10593,0
+AIEQ.US,D,20240104,000000,35.26,35.3666,35.1252,35.1252,8803,0
+AIEQ.US,D,20240105,000000,34.93,35.32,34.93,35.2039,12926,0
+AIEQ.US,D,20240108,000000,35.02,35.49,34.8605,35.49,17845,0
+AIEQ.US,D,20240109,000000,35.3,35.3,35.11,35.1799,6685,0
+AIEQ.US,D,20240110,000000,35.14,35.25,34.95,35.0818,20688,0
+AIEQ.US,D,20240111,000000,35.04,35.1189,34.7115,34.9875,13819,0
+AIEQ.US,D,20240112,000000,35.14,35.2726,34.8397,34.92,10288,0
+AIEQ.US,D,20240116,000000,34.63,34.7508,34.43,34.51,27691,0
+AIEQ.US,D,20240117,000000,34.21,34.31,34.13,34.205,10373,0
+AIEQ.US,D,20240118,000000,34.26,34.34,34.0145,34.3,22193,0
+AIEQ.US,D,20240119,000000,34.32,34.4065,34.0801,34.3879,22363,0
+AIEQ.US,D,20240122,000000,34.42,34.6733,34.42,34.615,11034,0
+AIEQ.US,D,20240123,000000,34.78,34.92,34.6702,34.88,27243,0
+AIEQ.US,D,20240124,000000,35,35.04,34.68,34.6882,39630,0
+AIEQ.US,D,20240125,000000,34.83,34.83,34.5001,34.74,45833,0
+AIEQ.US,D,20240126,000000,34.84,35,34.84,34.9345,34051,0
+AIEQ.US,D,20240129,000000,34.78,35.15,34.7115,35.0864,8902,0
+AIEQ.US,D,20240130,000000,35.08,35.1,34.9105,35.0192,17716,0
+AIEQ.US,D,20240131,000000,34.87,35.03,34.5015,34.5299,6390,0
+AIEQ.US,D,20240201,000000,34.86,35.08,34.39,34.7159,64773,0
+AIEQ.US,D,20240202,000000,34.51,34.915,34.3343,34.8645,11490,0
+AIEQ.US,D,20240205,000000,34.63,34.69,33.997,34.08,15103,0
+AIEQ.US,D,20240206,000000,34.21,34.72,34.21,34.676,11185,0
+AIEQ.US,D,20240207,000000,34.78,34.91,34.5115,34.745,6722,0
+AIEQ.US,D,20240208,000000,34.75,35.4307,34.6937,35.3463,15603,0
+AIEQ.US,D,20240209,000000,35.7,35.96,35.5644,35.7244,17855,0
+AIEQ.US,D,20240212,000000,35.74,36.4647,35.74,36.14,16265,0
+AIEQ.US,D,20240213,000000,35.41,35.41,34.8308,34.9965,10976,0
+AIEQ.US,D,20240214,000000,35.44,35.6799,35.3196,35.635,5799,0
+AIEQ.US,D,20240215,000000,35.93,36.25,35.93,36.2237,7166,0
+AIEQ.US,D,20240216,000000,36,36.26,35.78,35.99,13727,0
+AIEQ.US,D,20240220,000000,35.61,35.67,35.24,35.33,13566,0
+AIEQ.US,D,20240221,000000,34.97,35.0283,34.72,34.929,6734,0
+AIEQ.US,D,20240222,000000,35.31,35.35,35.066,35.1984,8170,0
+AIEQ.US,D,20240223,000000,35.18,35.2128,34.96,35.0412,12057,0
+AIEQ.US,D,20240226,000000,34.95,35.2301,34.95,35.0658,23322,0
+AIEQ.US,D,20240227,000000,35.13,35.37,35.02,35.3619,14388,0
+AIEQ.US,D,20240228,000000,35.2,35.2,34.9668,34.9712,7931,0
+AIEQ.US,D,20240229,000000,35.21,35.6062,35.21,35.42,9704,0
+AIEQ.US,D,20240301,000000,35.61,35.8499,35.3343,35.78,10995,0
+AIEQ.US,D,20240304,000000,35.95,36.0782,35.86,35.8864,11344,0
+AIEQ.US,D,20240305,000000,35.62,35.62,35.098,35.21,8331,0
+AIEQ.US,D,20240306,000000,35.65,35.7599,35.456,35.62,5174,0
+AIEQ.US,D,20240307,000000,35.88,36.1994,35.88,36.1312,14176,0
+AIEQ.US,D,20240308,000000,36.33,36.5212,35.82,35.88,8637,0
+AIEQ.US,D,20240311,000000,35.85,35.9799,35.71,35.876,13930,0
+AIEQ.US,D,20240312,000000,35.9,36.155,35.81,36.123,10834,0
+AIEQ.US,D,20240313,000000,36.09,36.3495,36.09,36.1852,9927,0
+AIEQ.US,D,20240314,000000,36.01,36.0984,35.48,35.6264,6512,0
+AIEQ.US,D,20240315,000000,35.46,35.5906,35.4,35.4837,5306,0
+AIEQ.US,D,20240318,000000,35.7,35.79,35.63,35.6915,16712,0
+AIEQ.US,D,20240319,000000,35.44,35.7451,35.31,35.7451,5048,0
+AIEQ.US,D,20240320,000000,35.6742,36.1609,35.62,36.1609,4647,0
+AIEQ.US,D,20240321,000000,36.36,36.598,36.36,36.3822,14489,0
+AIEQ.US,D,20240322,000000,36.33,36.3671,36.09,36.1567,3780,0
+AIEQ.US,D,20240325,000000,36.11,36.22,36.1,36.1118,8090,0
+AIEQ.US,D,20240326,000000,36.1,36.1,35.7894,35.7894,6793,0
+AIEQ.US,D,20240327,000000,35.99,36.35,35.99,36.35,6779,0
+AIEQ.US,D,20240328,000000,36.38,36.615,36.38,36.4829,11004,0
+AIEQ.US,D,20240401,000000,36.64,36.64,36.081,36.12,11260,0
+AIEQ.US,D,20240402,000000,35.71,35.71,35.4401,35.5811,6715,0
+AIEQ.US,D,20240403,000000,35.5,35.7516,35.5,35.675,5278,0
+AIEQ.US,D,20240404,000000,35.98,36.05,35.1301,35.14,10658,0
+AIEQ.US,D,20240405,000000,35.12,35.51,35.12,35.4301,4686,0
+AIEQ.US,D,20240408,000000,35.58,35.6795,35.5001,35.6034,4200,0
+AIEQ.US,D,20240409,000000,35.71,35.73,35.24,35.616,4737,0
+AIEQ.US,D,20240410,000000,34.97,35.37,34.97,35.1842,6458,0
+AIEQ.US,D,20240411,000000,35.19,35.41,35.1201,35.41,22287,0
+AIEQ.US,D,20240412,000000,35.17,35.17,34.57,34.646,18686,0
+AIEQ.US,D,20240415,000000,35,35.0004,34.01,34.0496,13101,0
+AIEQ.US,D,20240416,000000,33.95,33.9913,33.71,33.9466,9555,0
+AIEQ.US,D,20240417,000000,34.05,34.0799,33.6301,33.72,9736,0
+AIEQ.US,D,20240418,000000,33.7365,33.98,33.605,33.6539,6666,0
+AIEQ.US,D,20240419,000000,33.64,33.7952,33.375,33.42,6288,0
+AIEQ.US,D,20240422,000000,33.59,33.95,33.4516,33.8302,5378,0
+AIEQ.US,D,20240423,000000,33.9875,34.5034,33.9875,34.4772,2829,0
+AIEQ.US,D,20240424,000000,34.69,34.7038,34.33,34.4498,3788,0
+AIEQ.US,D,20240425,000000,34.06,34.445,34,34.4351,8204,0
+AIEQ.US,D,20240426,000000,34.45,34.74,34.45,34.6699,9117,0
+AIEQ.US,D,20240429,000000,34.8,35.01,34.78,34.9359,16268,0
+AIEQ.US,D,20240430,000000,34.93,34.93,34.3871,34.3871,4908,0
+AIEQ.US,D,20240501,000000,34.3337,34.61,34.17,34.2692,3112,0
+AIEQ.US,D,20240502,000000,34.52,34.6,34.3237,34.5259,3614,0
+AIEQ.US,D,20240503,000000,34.87,34.87,34.61,34.7159,4985,0
+AIEQ.US,D,20240506,000000,34.89,35.1,34.86,35.1,11856,0
+AIEQ.US,D,20240507,000000,35.03,35.23,35.03,35.041,8325,0
+AIEQ.US,D,20240508,000000,34.91,35.01,34.87,34.99,5836,0
+AIEQ.US,D,20240509,000000,35.04,35.3258,35.03,35.2942,5144,0
+AIEQ.US,D,20240510,000000,35.34,35.34,35.145,35.2051,3599,0
+AIEQ.US,D,20240513,000000,35.24,35.37,35.12,35.1602,5071,0
+AIEQ.US,D,20240514,000000,35.18,35.46,35.18,35.4151,10107,0
+AIEQ.US,D,20240515,000000,35.5,35.865,35.5,35.814,17283,0
+AIEQ.US,D,20240516,000000,35.72,35.91,35.72,35.86,23888,0
+AIEQ.US,D,20240517,000000,35.74,35.8699,35.7304,35.869,9733,0
+AIEQ.US,D,20240520,000000,35.83,35.96,35.787,35.849,12042,0
+AIEQ.US,D,20240521,000000,35.69,35.8499,35.68,35.7841,6216,0
+AIEQ.US,D,20240522,000000,35.79,35.79,35.38,35.52,6224,0
+AIEQ.US,D,20240523,000000,35.48,35.48,34.84,34.8954,6532,0
+AIEQ.US,D,20240524,000000,34.94,35.0963,34.94,35.0062,6186,0
+AIEQ.US,D,20240528,000000,35,35.0053,34.65,34.7707,10750,0
+AIEQ.US,D,20240529,000000,34.51,34.51,34.3401,34.38,5353,0
+AIEQ.US,D,20240530,000000,34.3,34.525,34.3,34.4429,7250,0
+AIEQ.US,D,20240531,000000,34.58,34.858,34.405,34.858,2863,0
+AIEQ.US,D,20240603,000000,35.02,35.2347,34.66,34.8841,13945,0
+AIEQ.US,D,20240604,000000,34.76,34.92,34.65,34.8449,6683,0
+AIEQ.US,D,20240605,000000,34.99,35.521,34.99,35.521,8022,0
+AIEQ.US,D,20240606,000000,35.59,35.625,35.5057,35.5149,6107,0
+AIEQ.US,D,20240607,000000,35.34,35.59,35.26,35.3067,6077,0
+AIEQ.US,D,20240610,000000,35.02,35.5324,35.02,35.5324,10083,0
+AIEQ.US,D,20240611,000000,35.1615,35.5989,35.12,35.5101,11346,0
+AIEQ.US,D,20240612,000000,36.02,36.275,35.9892,36.0313,8289,0
+AIEQ.US,D,20240613,000000,35.88,35.88,35.53,35.7186,5837,0
+AIEQ.US,D,20240614,000000,35.6,35.759,35.6,35.7013,5695,0
+AIEQ.US,D,20240617,000000,35.59,36.09,35.5539,36.0398,31791,0
+AIEQ.US,D,20240618,000000,35.93,36.12,35.93,36.05,5343,0
+AIEQ.US,D,20240620,000000,36.19,36.19,35.91,36.07,15623,0
+AIEQ.US,D,20240621,000000,36,36.08,35.8598,36.0788,5471,0
+AIEQ.US,D,20240624,000000,36,36.065,35.8123,35.8646,6190,0
+AIEQ.US,D,20240625,000000,35.86,35.88,35.7375,35.88,4551,0
+AIEQ.US,D,20240626,000000,35.8,35.9001,35.7817,35.8953,3715,0
+AIEQ.US,D,20240627,000000,35.85,36.25,35.85,36.1901,5355,0
+AIEQ.US,D,20240628,000000,36.28,36.505,36.2,36.3,9116,0
+AIEQ.US,D,20240701,000000,36.32,36.4302,36.13,36.2683,6173,0
+AIEQ.US,D,20240702,000000,36.33,36.72,36.33,36.7146,7714,0
+AIEQ.US,D,20240703,000000,36.72,37.086,36.72,37.07,11636,0
+AIEQ.US,D,20240705,000000,37.06,37.3411,37.06,37.3411,19021,0
+AIEQ.US,D,20240708,000000,37.37,37.545,37.3659,37.5322,12330,0
+AIEQ.US,D,20240709,000000,37.52,37.6333,37.52,37.59,8165,0
+AIEQ.US,D,20240710,000000,37.71,37.9224,37.57,37.9224,7721,0
+AIEQ.US,D,20240711,000000,38,38.1265,37.54,37.6397,10582,0
+AIEQ.US,D,20240712,000000,37.6104,38.2082,37.6104,37.9449,6696,0
+AIEQ.US,D,20240715,000000,38.24,38.32,37.8753,37.8857,6611,0
+AIEQ.US,D,20240716,000000,38.1,38.3643,38.0625,38.3643,4417,0
+AIEQ.US,D,20240717,000000,37.71,37.9,37.3488,37.3488,26824,0
+AIEQ.US,D,20240718,000000,37.46,37.575,36.75,36.9,29828,0
+AIEQ.US,D,20240719,000000,36.81,36.9,36.5,36.5283,4386,0
+AIEQ.US,D,20240722,000000,36.83,37.1399,36.79,37.1268,9312,0
+AIEQ.US,D,20240723,000000,37.1,37.26,37.0557,37.0557,9183,0
+AIEQ.US,D,20240724,000000,36.45,36.45,35.57,35.61,18970,0
+AIEQ.US,D,20240725,000000,35.61,36.1294,35.5839,35.5839,2727,0
+AIEQ.US,D,20240726,000000,35.82,35.92,35.7515,35.88,4114,0
+AIEQ.US,D,20240729,000000,36.07,36.17,35.95,36.0445,4429,0
+AIEQ.US,D,20240730,000000,36.07,36.07,35.32,35.575,20567,0
+AIEQ.US,D,20240731,000000,36.32,36.732,36.32,36.4544,18724,0
+AIEQ.US,D,20240801,000000,36.47,36.47,35.3313,35.53,7308,0
+AIEQ.US,D,20240802,000000,34.64,34.705,34.02,34.3398,6509,0
+AIEQ.US,D,20240805,000000,32.33,33.72,32.33,33.2737,20258,0
+AIEQ.US,D,20240806,000000,33.65,34.22,33.525,33.71,8892,0
+AIEQ.US,D,20240807,000000,34.27,34.3378,33.31,33.31,6517,0
+AIEQ.US,D,20240808,000000,33.743,34.4512,33.743,34.43,6175,0
+AIEQ.US,D,20240809,000000,34.5,34.665,34.3183,34.62,4538,0
+AIEQ.US,D,20240812,000000,34.6108,34.7825,34.42,34.5572,6701,0
+AIEQ.US,D,20240813,000000,34.75,35.25,34.75,35.1979,10628,0
+AIEQ.US,D,20240814,000000,35.33,35.44,35.17,35.27,7850,0
+AIEQ.US,D,20240815,000000,35.8986,36.2,35.8986,36.13,9039,0
+AIEQ.US,D,20240816,000000,36,36.25,35.99,36.2155,7692,0
+AIEQ.US,D,20240819,000000,36.25,36.5814,36.185,36.5814,3612,0
+AIEQ.US,D,20240820,000000,36.58,36.6088,36.31,36.3813,5427,0
+AIEQ.US,D,20240821,000000,36.53,36.8573,36.53,36.8573,8257,0
+AIEQ.US,D,20240822,000000,36.88,36.9288,36.33,36.37,5698,0
+AIEQ.US,D,20240823,000000,36.66,37.0017,36.66,37.0017,4949,0
+AIEQ.US,D,20240826,000000,37,37.1332,36.8364,36.8364,6612,0
+AIEQ.US,D,20240827,000000,36.66,36.8309,36.64,36.7809,8661,0
+AIEQ.US,D,20240828,000000,36.69,36.69,36.1944,36.36,6964,0
+AIEQ.US,D,20240829,000000,36.782,36.8365,36.49,36.51,3451,0
+AIEQ.US,D,20240830,000000,36.77,36.8608,36.41,36.8608,1990,0
+AIEQ.US,D,20240903,000000,36.6,36.6404,36.15,36.2041,7321,0
+AIEQ.US,D,20240904,000000,36.2929,36.2929,36.055,36.1311,6187,0
+AIEQ.US,D,20240905,000000,36.1092,36.1092,35.8801,35.9555,8414,0
+AIEQ.US,D,20240906,000000,35.93,36.14,35.4856,35.4856,7901,0
+AIEQ.US,D,20240909,000000,35.78,36,35.6609,35.8203,3768,0
+AIEQ.US,D,20240910,000000,35.92,35.92,35.5573,35.7051,2976,0
+AIEQ.US,D,20240911,000000,35.41,35.8179,35.08,35.8179,2558,0
+AIEQ.US,D,20240912,000000,35.8203,36.04,35.8203,36.01,11183,0
+AIEQ.US,D,20240913,000000,36.09,36.45,36.09,36.3858,2320,0
+AIEQ.US,D,20240916,000000,36.47,36.797482,36.47,36.7856,4058,0
+AIEQ.US,D,20240917,000000,36.86,37.065,36.856,36.9679,3591,0
+AIEQ.US,D,20240918,000000,36.93,37.1205,36.93,36.9706,5915,0
+AIEQ.US,D,20240919,000000,37.39,37.54,37.25,37.4442,13267,0
+AIEQ.US,D,20240920,000000,37.37,37.3995,37.21,37.3706,3501,0
+AIEQ.US,D,20240923,000000,37.49,37.56,37.4365,37.5039,7038,0
+AIEQ.US,D,20240924,000000,37.53,37.62,37.4335,37.4548,5937,0
+AIEQ.US,D,20240925,000000,37.375224,37.375224,37.1043,37.1303,3226,0
+AIEQ.US,D,20240926,000000,37.25,37.37,37.19,37.2427,4553,0
+AIEQ.US,D,20240927,000000,37.28,37.507959,37.28,37.4491,2462,0
+AIEQ.US,D,20240930,000000,37.38,37.5367,37.22,37.5367,4493,0
+AIEQ.US,D,20241001,000000,37.5,37.5,36.8,36.915,9985,0
+AIEQ.US,D,20241002,000000,36.6,36.89,36.59,36.8393,29519,0
+AIEQ.US,D,20241003,000000,36.67,36.76,36.57,36.6975,17281,0
+AIEQ.US,D,20241004,000000,37.08,37.2547,37.01,37.2547,3089,0
+AIEQ.US,D,20241007,000000,37.15,37.1693,36.8,36.8559,3673,0
+AIEQ.US,D,20241008,000000,36.89,37.0904,36.89,37.0904,2962,0
+AIEQ.US,D,20241009,000000,37.03,37.328,37.03,37.3087,3599,0
+AIEQ.US,D,20241010,000000,37.18,37.49,37.167837,37.482,4591,0
+AIEQ.US,D,20241011,000000,37.47,37.9648,37.47,37.9648,5116,0
+AIEQ.US,D,20241014,000000,38.07,38.45,38.01,38.36,14283,0
+AIEQ.US,D,20241015,000000,38.37,38.5001,38.1363,38.1363,17175,0
+AIEQ.US,D,20241016,000000,38.27,38.457,38.1904,38.4292,7765,0
+AIEQ.US,D,20241017,000000,38.4546,38.52,38.3363,38.3503,4754,0
+AIEQ.US,D,20241018,000000,38.437,38.59,38.437,38.5608,5469,0
+AIEQ.US,D,20241021,000000,38.4501,38.49,38.1201,38.22,5687,0
+AIEQ.US,D,20241022,000000,38.05,38.19,38.05,38.19,5057,0
+AIEQ.US,D,20241023,000000,38.019,38.019,37.67,37.7678,4057,0
+AIEQ.US,D,20241024,000000,37.98,38.0057,37.9107,37.9942,1329,0
+AIEQ.US,D,20241025,000000,38.2,38.35,37.9898,37.9898,2928,0
+AIEQ.US,D,20241028,000000,38.18,38.33,38.18,38.2508,5707,0
+AIEQ.US,D,20241029,000000,38.12,38.3314,38.05,38.3314,4506,0
+AIEQ.US,D,20241030,000000,38.18,38.687763,38.18,38.2967,5081,0
+AIEQ.US,D,20241031,000000,38.12,38.12,37.5063,37.5063,7876,0
+AIEQ.US,D,20241101,000000,37.78,38.0231,37.78,37.93,7542,0
+AIEQ.US,D,20241104,000000,37.84,38.0337,37.74,37.7952,3052,0
+AIEQ.US,D,20241105,000000,37.93,38.58,37.93,38.54,6615,0
+AIEQ.US,D,20241106,000000,39.45,39.99,39.3883,39.916,11798,0
+AIEQ.US,D,20241107,000000,40.19,40.5222,40.19,40.4408,4904,0
+AIEQ.US,D,20241108,000000,40.48,40.6594,40.395,40.6594,5188,0
+AIEQ.US,D,20241111,000000,40.9289,40.93,40.745,40.8249,5234,0
+AIEQ.US,D,20241112,000000,40.831,40.831,40.39,40.53,14784,0
+AIEQ.US,D,20241113,000000,40.6985,40.9088,40.6,40.6257,14780,0
+AIEQ.US,D,20241114,000000,40.825,40.85,40.26,40.315,11999,0
+AIEQ.US,D,20241115,000000,40.25,40.25,39.7431,39.9364,17209,0
+AIEQ.US,D,20241118,000000,39.92,40.1661,39.8,40.0982,17406,0
+AIEQ.US,D,20241119,000000,39.8698,40.3041,39.68,40.3041,4069,0
+AIEQ.US,D,20241120,000000,40.2574,40.3653,40.1308,40.3653,2177,0
+AIEQ.US,D,20241121,000000,40.73,41,40.57,41,7140,0
+AIEQ.US,D,20241122,000000,41.12,41.34,40.9,41.2802,9102,0
+AIEQ.US,D,20241125,000000,41.8536,41.8536,41.425,41.5304,5743,0
+AIEQ.US,D,20241126,000000,41.5361,41.56,41.4229,41.5198,5991,0
+AIEQ.US,D,20241127,000000,41.56,41.56,41.08,41.2833,3339,0
+AIEQ.US,D,20241129,000000,41.38,41.707,41.38,41.6374,4127,0
+AIEQ.US,D,20241202,000000,41.4188,41.8254,41.4188,41.7558,25149,0
+AIEQ.US,D,20241203,000000,41.66,41.77,41.54,41.687,9057,0
+AIEQ.US,D,20241204,000000,41.7542,41.86,41.74,41.8099,5706,0
+AIEQ.US,D,20241205,000000,41.8291,41.8291,41.472,41.501,5432,0
+AIEQ.US,D,20241206,000000,41.5611,41.6755,41.48,41.5002,2390,0
+AIEQ.US,D,20241209,000000,41.58,41.7287,41.53,41.6042,9086,0
+AIEQ.US,D,20241210,000000,41.37,41.48,41.13,41.13,6664,0
+AIEQ.US,D,20241211,000000,41.35,41.38,41.18,41.21,4243,0
+AIEQ.US,D,20241212,000000,41.179,41.195,41.04,41.0537,3743,0
+AIEQ.US,D,20241213,000000,41.157,41.157,40.91,40.9882,3990,0
+AIEQ.US,D,20241216,000000,40.99,41.12,40.79,40.8578,33446,0
+AIEQ.US,D,20241217,000000,40.85,40.85,40.68,40.7014,10915,0
+AIEQ.US,D,20241218,000000,40.7557,40.9,39.68,39.68,9385,0
+AIEQ.US,D,20241219,000000,39.97,39.97,39.5493,39.5493,3212,0
+AIEQ.US,D,20241220,000000,39.3121,40.26,39.3121,39.9392,6219,0
+AIEQ.US,D,20241223,000000,40.061,40.2435,39.88,40.2435,6990,0
+AIEQ.US,D,20241224,000000,40.22,40.48,40.2,40.45,7009,0
+AIEQ.US,D,20241226,000000,40.35,40.6499,40.35,40.6424,4212,0
+AIEQ.US,D,20241227,000000,40.3848,40.4169,40.0535,40.2964,2381,0
+AIEQ.US,D,20241230,000000,39.5914,40.0581,39.5914,39.932,6094,0
+AIEQ.US,D,20241231,000000,40.0179,40.0179,39.6311,39.7855,4821,0
+AIEQ.US,D,20250102,000000,40,40.15,39.575,39.7797,4909,0
+AIEQ.US,D,20250103,000000,40.0611,40.45,40.05,40.4415,5942,0
+AIEQ.US,D,20250106,000000,40.84,40.95,40.59,40.63,5190,0
+AIEQ.US,D,20250107,000000,40.7622,40.7787,40.0999,40.0999,7641,0
+AIEQ.US,D,20250108,000000,39.966,40.1894,39.879,40.1588,4336,0
+AIEQ.US,D,20250110,000000,39.741,39.8302,39.5388,39.615,6391,0
+AIEQ.US,D,20250113,000000,39.13,39.54,39.09,39.54,7218,0
+AIEQ.US,D,20250114,000000,39.81,39.819,39.54,39.6851,4112,0
+AIEQ.US,D,20250115,000000,40.2402,40.54,40.2402,40.5033,4627,0
+AIEQ.US,D,20250116,000000,40.6509,40.68,40.565,40.5822,2113,0
+AIEQ.US,D,20250117,000000,40.79,41.1282,40.79,41.009,3126,0
+AIEQ.US,D,20250121,000000,41.2,41.45,41.0497,41.3416,12609,0
+AIEQ.US,D,20250122,000000,41.5255,41.77,41.52,41.695,11947,0
+AIEQ.US,D,20250123,000000,41.6805,41.8869,41.5317,41.8736,7813,0
+AIEQ.US,D,20250124,000000,41.95,42,41.71,41.779,9744,0
+AIEQ.US,D,20250127,000000,40.955,41.11,40.73,41.11,10415,0
+AIEQ.US,D,20250128,000000,41.01,41.495,41.01,41.4702,7869,0
+AIEQ.US,D,20250129,000000,41.38,41.47,41.14,41.3887,4245,0
+AIEQ.US,D,20250130,000000,41.5853,41.6294,41.4,41.6008,3512,0
+AIEQ.US,D,20250131,000000,41.87,41.9537,41.4539,41.4539,3315,0
+AIEQ.US,D,20250203,000000,40.2768,40.97,40.23,40.8359,14445,0
+AIEQ.US,D,20250204,000000,40.911,41.22,40.84,41.2038,4557,0
+AIEQ.US,D,20250205,000000,41.5,41.7287,41.27,41.6136,9911,0
+AIEQ.US,D,20250206,000000,41.68,41.7823,41.585,41.7122,2583,0
+AIEQ.US,D,20250207,000000,42.0086,42.0324,41.3799,41.3799,2437,0
+AIEQ.US,D,20250210,000000,41.61,41.72,41.4504,41.57,5414,0
+AIEQ.US,D,20250211,000000,41.3802,41.3998,41.1535,41.2219,3516,0
+AIEQ.US,D,20250212,000000,40.8948,41.26,40.8948,41.1147,4091,0
+AIEQ.US,D,20250213,000000,42.01,42.065,41.62,42.0383,8854,0
+AIEQ.US,D,20250214,000000,42.16,42.3,42.1188,42.2862,4417,0
+AIEQ.US,D,20250218,000000,42.5898,42.611,42.32,42.4862,21080,0
+AIEQ.US,D,20250219,000000,42.37,42.6199,42.31,42.4064,11318,0
+AIEQ.US,D,20250220,000000,42.32,42.43,41.73,42.029,11887,0
+AIEQ.US,D,20250221,000000,42.05,42.36,40.8619,40.8619,8285,0
+AIEQ.US,D,20250224,000000,41.0082,41.0082,40.4,40.6673,10323,0
+AIEQ.US,D,20250225,000000,40.33,40.38,39.64,39.9203,6966,0
+AIEQ.US,D,20250226,000000,40.1911,40.55,39.92,40.223,5793,0
+AIEQ.US,D,20250227,000000,40.1284,40.1284,39,39,7719,0
+AIEQ.US,D,20250228,000000,38.745,39.4662,38.66,39.4662,6429,0
+AIEQ.US,D,20250303,000000,39.49,39.68,38.34,38.4986,10165,0
+AIEQ.US,D,20250304,000000,38.15,38.87,37.67,38.3051,18673,0
+AIEQ.US,D,20250305,000000,38.1706,38.6832,38.14,38.6832,8158,0
+AIEQ.US,D,20250306,000000,37.76,38.1201,37.3168,37.3761,3677,0
+AIEQ.US,D,20250307,000000,37.11,37.56,36.645,37.5529,12207,0
+AIEQ.US,D,20250310,000000,36.71,36.9992,36.09,36.23,15315,0
+AIEQ.US,D,20250311,000000,36.2,36.4859,36.1199,36.3535,6033,0
+AIEQ.US,D,20250312,000000,36.7817,36.8902,36.4,36.7028,3256,0
+AIEQ.US,D,20250313,000000,36.5719,36.5719,35.98,36.1102,3372,0
+AIEQ.US,D,20250314,000000,36.5252,36.9961,36.42,36.9913,5712,0
+AIEQ.US,D,20250317,000000,37.27,37.63,37.02,37.5085,4688,0
+AIEQ.US,D,20250318,000000,36.9674,37.0563,36.7785,36.9748,3220,0
+AIEQ.US,D,20250319,000000,37.0318,37.755,37.0318,37.6053,3545,0
+AIEQ.US,D,20250320,000000,37.53,37.83,37.42,37.6003,4133,0
+AIEQ.US,D,20250321,000000,37.0313,37.45,37.0313,37.4165,7054,0
+AIEQ.US,D,20250324,000000,38.0919,38.2762,37.88,38.2762,7125,0
+AIEQ.US,D,20250325,000000,38.3779,38.51,38.26,38.3798,5137,0
+AIEQ.US,D,20250326,000000,38.1116,38.42,37.67,37.8542,4934,0
+AIEQ.US,D,20250327,000000,37.4178,38.02,37.4178,37.6579,3193,0
+AIEQ.US,D,20250328,000000,37.4103,37.48,36.75,36.8447,5012,0
+AIEQ.US,D,20250331,000000,35.9915,36.8641,35.9915,36.8641,4490,0
+AIEQ.US,D,20250401,000000,36.82,37.38,36.4908,37.3733,10782,0
+AIEQ.US,D,20250402,000000,37.285,38.11,36.82,38.05,6505,0
+AIEQ.US,D,20250403,000000,36.2318,36.2318,35.21,35.21,5717,0
+AIEQ.US,D,20250404,000000,33.36,33.92,32.26,33.15,9257,0
+AIEQ.US,D,20250407,000000,31.275,34.54,31.275,32.9933,23459,0
+AIEQ.US,D,20250408,000000,34.38,34.46,32.21,32.21,15606,0
+AIEQ.US,D,20250409,000000,32.305,36.2509,31.81,36.0345,11947,0
+AIEQ.US,D,20250410,000000,34.7316,35.3,34.3825,34.3908,5327,0
+AIEQ.US,D,20250411,000000,34.34,35.1199,34.04,35.0477,7471,0
+AIEQ.US,D,20250414,000000,35.25,35.85,35.1235,35.3149,5208,0
+AIEQ.US,D,20250415,000000,35.5,35.59,35.2563,35.4185,6427,0
+AIEQ.US,D,20250416,000000,35.2,35.5187,34.49,34.9611,8094,0
+AIEQ.US,D,20250417,000000,35.1,35.27,34.9435,35.2205,2127,0
+AIEQ.US,D,20250421,000000,34.7987,34.7987,33.96,34.3415,3334,0
+AIEQ.US,D,20250422,000000,34.8,35.68,34.8,35.3308,6081,0
+AIEQ.US,D,20250423,000000,36.7782,36.946,36.128,36.128,3664,0
+AIEQ.US,D,20250424,000000,36.3716,37.2152,36.35,37.2152,2608,0
+AIEQ.US,D,20250425,000000,37.21,37.515,37.2,37.51,6860,0
+AIEQ.US,D,20250428,000000,37.68,37.8311,37.25,37.8311,5673,0
+AIEQ.US,D,20250429,000000,37.85,38.1,37.85,38.0201,3124,0
+AIEQ.US,D,20250430,000000,36.88,37.5221,36.78,37.5221,6200,0
+AIEQ.US,D,20250501,000000,37.7679,38.1793,37.74,37.74,6434,0
+AIEQ.US,D,20250502,000000,38.3,38.4785,38.28,38.28,6044,0
+AIEQ.US,D,20250505,000000,38.13,38.49,38.08,38.2255,4963,0
+AIEQ.US,D,20250506,000000,37.9618,38.34,37.91,38.0664,3292,0
+AIEQ.US,D,20250507,000000,38.1156,38.26,38.1156,38.2147,2205,0
+AIEQ.US,D,20250508,000000,38.5,39.1982,38.4515,38.9313,19448,0
+AIEQ.US,D,20250509,000000,39.26,39.26,38.89,38.9447,4795,0
+AIEQ.US,D,20250512,000000,40.5711,40.76,40.35,40.6735,5101,0
+AIEQ.US,D,20250513,000000,40.88,41.2,40.8635,41.0702,7324,0
+AIEQ.US,D,20250514,000000,40.94,41.09,40.77,40.9041,17912,0
+AIEQ.US,D,20250515,000000,40.6,40.88,40.5,40.7771,7014,0
+AIEQ.US,D,20250516,000000,40.77,41.1484,40.77,41.1307,3007,0
+AIEQ.US,D,20250519,000000,40.612,41.119,40.612,41.0058,3531,0
+AIEQ.US,D,20250520,000000,40.86,41.018,40.7442,40.9052,3717,0
+AIEQ.US,D,20250521,000000,40.51,40.63,39.9815,40.0153,5020,0
+AIEQ.US,D,20250522,000000,39.593,40.18,39.593,40.0208,5320,0
+AIEQ.US,D,20250523,000000,39.47,39.8019,39.33,39.683,3761,0
+AIEQ.US,D,20250527,000000,40.245,40.63,40.007,40.5506,15621,0
+AIEQ.US,D,20250528,000000,40.5319,40.6249,40.2727,40.2727,3029,0
+AIEQ.US,D,20250529,000000,40.525,40.525,40.2129,40.3337,38538,0
+AIEQ.US,D,20250530,000000,39.8943,40.3604,39.8894,40.3604,4875,0
+AIEQ.US,D,20250602,000000,40.35,40.5252,40.04,40.5252,4566,0
+AIEQ.US,D,20250603,000000,40.5653,40.982,40.5653,40.8372,2606,0
+AIEQ.US,D,20250604,000000,40.9,40.94,40.83,40.8396,2377,0
+AIEQ.US,D,20250605,000000,40.82,40.9984,40.27,40.4427,4735,0
+AIEQ.US,D,20250606,000000,41,41.0242,40.7916,40.87,2878,0
+AIEQ.US,D,20250609,000000,40.825,41.11,40.825,41.0157,3998,0
+AIEQ.US,D,20250610,000000,41.08,41.2586,40.9822,41.1371,3969,0
+AIEQ.US,D,20250611,000000,41.3599,41.4,41.132,41.132,4167,0
+AIEQ.US,D,20250612,000000,40.98,41.34,40.98,41.2051,6850,0
+AIEQ.US,D,20250613,000000,41.06,41.14,40.8029,40.8029,4499,0
+AIEQ.US,D,20250616,000000,41.205,41.3688,41.17,41.245,4712,0
+AIEQ.US,D,20250617,000000,41.03,41.12,40.8,40.83,19256,0
+AIEQ.US,D,20250618,000000,40.83,41.086,40.83,40.8887,5199,0
+AIEQ.US,D,20250620,000000,40.9648,41.01,40.6056,40.7724,9815,0
+AIEQ.US,D,20250623,000000,40.91,41.1187,40.7848,41.1063,5189,0
+AIEQ.US,D,20250624,000000,41.415,41.6571,41.38,41.6252,5934,0
+AIEQ.US,D,20250625,000000,41.64,41.67,41.5474,41.5843,3113,0
+AIEQ.US,D,20250626,000000,41.775,41.9286,41.681,41.8869,6022,0
+AIEQ.US,D,20250627,000000,41.98,42.173,41.82,41.9834,3647,0
+AIEQ.US,D,20250630,000000,42.225,42.3944,42.14,42.3944,6021,0
+AIEQ.US,D,20250701,000000,42.2415,42.58,42.2415,42.5039,5643,0
+AIEQ.US,D,20250702,000000,42.3254,42.54,42.3254,42.4882,3449,0
+AIEQ.US,D,20250703,000000,42.67,42.9551,42.66,42.8901,8031,0
+AIEQ.US,D,20250707,000000,42.67,42.74,42.44,42.4985,7688,0
+AIEQ.US,D,20250708,000000,42.555,42.6424,42.44,42.5332,3333,0
+AIEQ.US,D,20250709,000000,42.6618,42.7479,42.5478,42.7281,4251,0
+AIEQ.US,D,20250710,000000,42.6419,42.9,42.63,42.8132,2541,0
+AIEQ.US,D,20250711,000000,42.4716,42.65,42.4716,42.5825,4194,0
+AIEQ.US,D,20250714,000000,42.5019,42.6593,42.5019,42.6038,5451,0
+AIEQ.US,D,20250715,000000,42.7519,42.84,42.54,42.5531,3448,0
+AIEQ.US,D,20250716,000000,42.6774,42.6774,42.27,42.622,2093,0
+AIEQ.US,D,20250717,000000,42.7224,42.9386,42.62,42.9109,3020,0
+AIEQ.US,D,20250718,000000,42.89,43,42.73,42.8488,3293,0
+AIEQ.US,D,20250721,000000,43,43.2085,42.92,42.9574,10191,0
+AIEQ.US,D,20250722,000000,42.8301,43.01,42.8004,42.9488,2940,0
+AIEQ.US,D,20250723,000000,43.25,43.3958,43.14,43.3958,3173,0
+AIEQ.US,D,20250724,000000,43.545,43.545,43.39,43.39,9288,0
+AIEQ.US,D,20250725,000000,43.53,43.7674,43.53,43.68,5886,0
+AIEQ.US,D,20250728,000000,43.7769,43.8,43.57,43.6485,6576,0
+AIEQ.US,D,20250729,000000,43.65,43.65,43.3695,43.4321,3602,0
+AIEQ.US,D,20250730,000000,43.5062,43.52,43.0515,43.2396,2684,0
+AIEQ.US,D,20250731,000000,43.3868,43.55,43.0015,43.03,5583,0
+AIEQ.US,D,20250801,000000,42.53,42.78,42.28,42.3943,7836,0
+AIEQ.US,D,20250804,000000,42.8286,42.912,42.59,42.9085,4974,0
+AIEQ.US,D,20250805,000000,42.73,42.97,42.73,42.7869,3177,0
+AIEQ.US,D,20250806,000000,42.7564,43.1494,42.7564,43.0706,2719,0
+AIEQ.US,D,20250807,000000,43.1319,43.2621,42.68,42.8591,4140,0
+AIEQ.US,D,20250808,000000,43.0445,43.2275,43.035,43.1596,2817,0
+AIEQ.US,D,20250811,000000,43.27,43.3,43.1034,43.1034,6714,0
+AIEQ.US,D,20250812,000000,43.24,43.6948,43.24,43.6501,5997,0
+AIEQ.US,D,20250813,000000,43.7497,43.8886,43.7485,43.8886,2879,0
+AIEQ.US,D,20250814,000000,43.8152,43.9395,43.7801,43.9395,5375,0
+AIEQ.US,D,20250815,000000,43.955,44.0588,43.92,43.9426,3177,0
+AIEQ.US,D,20250818,000000,44,44.05,43.9,43.9488,6403,0
+AIEQ.US,D,20250819,000000,43.87,44.11,43.6222,43.6949,6411,0
+AIEQ.US,D,20250820,000000,43.476,43.5864,43.19,43.5864,2942,0
+AIEQ.US,D,20250821,000000,43.331,43.49,43.331,43.4269,2007,0
+AIEQ.US,D,20250822,000000,43.5717,44.1883,43.51,44.0253,4223,0
+AIEQ.US,D,20250825,000000,44.08,44.08,43.81,43.8234,4627,0
+AIEQ.US,D,20250826,000000,43.7811,43.9931,43.7811,43.9931,4105,0
+AIEQ.US,D,20250827,000000,44.012,44.24,44.012,44.2,3071,0
+AIEQ.US,D,20250828,000000,44.158,44.3,43.9801,44.2883,4913,0
+AIEQ.US,D,20250829,000000,43.95,44.22,43.95,43.9527,1996,0
+AIEQ.US,D,20250902,000000,43.2501,43.6488,43.2501,43.5988,5884,0
+AIEQ.US,D,20250903,000000,43.74,43.74,43.61,43.6938,1774,0
+AIEQ.US,D,20250904,000000,43.82,44,43.73,43.9806,3849,0
+AIEQ.US,D,20250905,000000,44.075,44.09,43.6301,43.8589,1393,0
+AIEQ.US,D,20250908,000000,43.9,44.0585,43.84,43.9204,3336,0
+AIEQ.US,D,20250909,000000,43.89,44.129,43.87,44.129,2614,0
+AIEQ.US,D,20250910,000000,44.395,44.46,44.01,44.1409,5284,0
+AIEQ.US,D,20250911,000000,44.48,44.62,44.4352,44.5746,6031,0
+AIEQ.US,D,20250912,000000,44.5471,44.5471,44.3711,44.4151,4029,0
+AIEQ.US,D,20250915,000000,44.5,44.6187,44.48,44.4988,5096,0
+AIEQ.US,D,20250916,000000,44.53,44.5694,44.44,44.518,4740,0
+AIEQ.US,D,20250917,000000,44.5378,44.61,44.2942,44.3913,4342,0
+AIEQ.US,D,20250918,000000,44.657,44.695,44.6,44.6766,2348,0
+AIEQ.US,D,20250919,000000,44.7716,44.8768,44.6415,44.8768,5710,0
+AIEQ.US,D,20250922,000000,44.66,45.2299,44.66,45.2299,6749,0
+AIEQ.US,D,20250923,000000,45.11,45.11,44.7276,44.839,2821,0
+AIEQ.US,D,20250924,000000,44.8005,44.82,44.5708,44.6142,3521,0
+AIEQ.US,D,20250925,000000,44.12,44.4685,44.1015,44.3464,4452,0
+AIEQ.US,D,20250926,000000,44.56,44.605,44.37,44.605,2927,0
+AIEQ.US,D,20250929,000000,44.7518,44.8779,44.7242,44.725,3763,0
+AIEQ.US,D,20250930,000000,44.59,44.8914,44.59,44.89,4386,0
+AIEQ.US,D,20251001,000000,44.69,44.9286,44.63,44.9163,6289,0
+AIEQ.US,D,20251002,000000,45,45.12,44.81,44.9808,6890,0
+AIEQ.US,D,20251003,000000,45.115,45.211,45,45.054,6396,0
+AIEQ.US,D,20251006,000000,45.1918,45.37,45.1001,45.2399,33903,0
+AIEQ.US,D,20251007,000000,45.31,45.31,45.082,45.1344,4882,0
+AIEQ.US,D,20251008,000000,45.104,45.5,45.104,45.4583,4657,0
+AIEQ.US,D,20251009,000000,45.52,45.61,45.252,45.3681,18276,0
+AIEQ.US,D,20251010,000000,45.4218,45.44,44.242,44.242,4460,0
+AIEQ.US,D,20251013,000000,44.63,44.875,44.61,44.8288,5396,0
+AIEQ.US,D,20251014,000000,44.325,45.0983,44.325,44.7858,3790,0
+AIEQ.US,D,20251015,000000,45.0214,45.04,44.729,44.7668,2624,0
+AIEQ.US,D,20251016,000000,45,45,44.4401,44.6631,3749,0
+AIEQ.US,D,20251017,000000,44.7037,44.8895,44.6,44.8895,2658,0
+AIEQ.US,D,20251020,000000,45.125,45.43,45.01,45.3562,7392,0
+AIEQ.US,D,20251021,000000,45.2966,45.5454,45.2966,45.54,4506,0
+AIEQ.US,D,20251022,000000,45.4,45.54,45.07,45.3202,4112,0
+AIEQ.US,D,20251023,000000,45.32,45.67,45.32,45.5998,2904,0
+AIEQ.US,D,20251024,000000,45.9,45.9899,45.69,45.8354,4623,0
+AIEQ.US,D,20251027,000000,46.205,46.3426,46.12,46.3426,7336,0
+AIEQ.US,D,20251028,000000,46.3909,46.5189,46.29,46.4289,5093,0
+AIEQ.US,D,20251029,000000,46.505,46.6294,46.16,46.3303,3592,0
+AIEQ.US,D,20251030,000000,45.935,46.06,45.6165,45.6165,5752,0
+AIEQ.US,D,20251031,000000,45.6819,45.92,45.4405,45.7159,3850,0
+AIEQ.US,D,20251103,000000,45.7,45.84,45.48,45.7321,8066,0
+AIEQ.US,D,20251104,000000,45.0201,45.3152,44.9794,44.9794,3307,0
+AIEQ.US,D,20251105,000000,44.84,45.38,44.84,45.1661,3465,0
+AIEQ.US,D,20251106,000000,44.57,45.09,44.441,44.5096,6338,0
+AIEQ.US,D,20251107,000000,44.3,44.61,43.99,44.5966,12657,0
+AIEQ.US,D,20251110,000000,45.07,45.3352,44.925,45.3352,4487,0
+AIEQ.US,D,20251111,000000,45.2136,45.3283,45.1007,45.3283,5590,0
+AIEQ.US,D,20251112,000000,45.18,45.3984,45.18,45.3228,4320,0
+AIEQ.US,D,20251113,000000,45.002,45.18,44.5011,44.5011,5769,0
+AIEQ.US,D,20251114,000000,44.001,44.7165,44.001,44.5266,10832,0
+AIEQ.US,D,20251117,000000,44.3919,44.53,43.85,43.9574,4051,0
+AIEQ.US,D,20251118,000000,43.76,44.045,43.546,43.7802,3391,0
+AIEQ.US,D,20251119,000000,43.73,44.016,43.68,43.8952,4035,0
+AIEQ.US,D,20251120,000000,44.5407,44.5407,43.215,43.2289,7375,0
+AIEQ.US,D,20251121,000000,43.16,43.71,42.906,43.5217,4167,0
+AIEQ.US,D,20251124,000000,43.745,44.096,43.6515,44.0447,2914,0
+AIEQ.US,D,20251125,000000,43.8269,44.4294,43.82,44.4294,3621,0
+AIEQ.US,D,20251126,000000,44.4145,44.93,44.4145,44.8341,3381,0
+AIEQ.US,D,20251128,000000,44.793,45,44.7718,44.9898,2578,0
+AIEQ.US,D,20251201,000000,44.82,45.1391,44.66,44.8961,5215,0
+AIEQ.US,D,20251202,000000,45.0396,45.17,44.9238,45.0754,3627,0
+AIEQ.US,D,20251203,000000,44.9386,45.21,44.9386,45.1442,2620,0
+AIEQ.US,D,20251204,000000,45.1633,45.3186,45.1633,45.2534,2180,0
+AIEQ.US,D,20251205,000000,45.4293,45.53,45.27,45.3067,4309,0
+AIEQ.US,D,20251208,000000,45.3691,45.39,45.0101,45.1254,4358,0
+AIEQ.US,D,20251209,000000,45.09,45.18,45.05,45.0984,2947,0
+AIEQ.US,D,20251210,000000,45,45.4464,45,45.4464,5347,0
+AIEQ.US,D,20251211,000000,45.415,45.6962,45.19,45.6446,2164,0
+AIEQ.US,D,20251212,000000,45.49,45.75,45,45.1178,6122,0
+AIEQ.US,D,20251215,000000,45.27,45.4,45.04,45.0747,2658,0
+AIEQ.US,D,20251216,000000,45.01,45.18,44.775,45.1247,4939,0
+AIEQ.US,D,20251217,000000,44.9,45.16,44.58,44.6246,2258,0
+AIEQ.US,D,20251218,000000,45.0483,45.3,44.945,44.9864,2504,0
+AIEQ.US,D,20251219,000000,45.2305,45.4786,45.2305,45.3561,2235,0
+AIEQ.US,D,20251222,000000,45.531,45.69,45.531,45.6434,2928,0
+AIEQ.US,D,20251223,000000,45.7,45.7463,45.55,45.7463,5930,0
+AIEQ.US,D,20251224,000000,45.88,45.98,45.7964,45.8999,2876,0
+AIEQ.US,D,20251226,000000,45.98,45.98,45.9,45.9701,2110,0
+AIEQ.US,D,20251229,000000,45.75,45.8699,45.66,45.769,7537,0
+AIEQ.US,D,20251230,000000,45.5437,45.57,45.45,45.5056,3582,0
+AIEQ.US,D,20251231,000000,45.44,45.54,45.1453,45.1453,5318,0
+AIEQ.US,D,20260102,000000,45.151,45.33,44.985,45.1066,5100,0
+AIEQ.US,D,20260105,000000,45.3051,45.5199,45.3051,45.4017,5761,0
+AIEQ.US,D,20260106,000000,45.405,45.7273,45.405,45.6706,5376,0
+AIEQ.US,D,20260107,000000,45.83,45.85,45.45,45.5253,4476,0
+AIEQ.US,D,20260108,000000,45.52,45.6894,45.510294,45.5712,5381,0
+AIEQ.US,D,20260109,000000,45.64,45.98,45.58,45.8797,4991,0
+AIEQ.US,D,20260112,000000,45.765,45.98,45.62,45.9116,5380,0
+AIEQ.US,D,20260113,000000,45.8919,46,45.64,45.7927,5905,0
+AIEQ.US,D,20260114,000000,45.6703,45.6703,45.34,45.609,34739,0
+AIEQ.US,D,20260115,000000,45.8,45.9099,45.6825,45.6825,5730,0
+AIEQ.US,D,20260116,000000,45.9,45.9,45.62,45.7292,8230,0
+AIEQ.US,D,20260120,000000,45.0817,45.23,44.71,44.7275,9275,0
+AIEQ.US,D,20260121,000000,44.915,45.2602,44.74,45.2602,2112,0
+AIEQ.US,D,20260122,000000,45.41,45.6366,45.41,45.4874,3919,0
+AIEQ.US,D,20260123,000000,45.52,45.6,45.36,45.5207,4311,0
+AIEQ.US,D,20260126,000000,45.6,45.7829,45.56,45.7829,3911,0
+AIEQ.US,D,20260127,000000,45.8225,45.9699,45.8225,45.8943,5300,0
+AIEQ.US,D,20260128,000000,45.86,45.9994,45.77,45.8328,6079,0
+AIEQ.US,D,20260129,000000,46.0499,46.0499,45.51,45.7463,4841,0
+AIEQ.US,D,20260130,000000,45.7999,45.7999,45.39,45.67,3239,0
+AIEQ.US,D,20260202,000000,45.65,46.13,45.55,46.0047,6074,0
+AIEQ.US,D,20260203,000000,46.1425,46.19,45.475,45.643,4031,0
+AIEQ.US,D,20260204,000000,45.81,45.9086,45.475,45.6442,4407,0
+AIEQ.US,D,20260205,000000,45.38,45.38,44.85,44.999,3128,0
+AIEQ.US,D,20260206,000000,45.7,45.9899,45.31,45.9899,2113,0
+AIEQ.US,D,20260209,000000,45.9774,46.2799,45.85,46.1849,5983,0
+AIEQ.US,D,20260210,000000,46.315,46.3664,46.1415,46.1438,2674,0
+AIEQ.US,D,20260211,000000,46.3762,46.48,46.2567,46.2567,1827,0
+AIEQ.US,D,20260212,000000,46.415,46.415,45.51,45.5352,2992,0
+AIEQ.US,D,20260213,000000,45.29,45.88,45.29,45.5434,2500,0
+AIEQ.US,D,20260217,000000,45.45,45.72,45.196,45.49,7939,0
+AIEQ.US,D,20260218,000000,45.7419,46.05,45.6321,45.88,3682,0
diff --git a/daily/us/nyse etfs/1/amzp.us.txt b/daily/us/nyse etfs/1/amzp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7d981c03d9ddab63d1dd86341b49663b3683188a
--- /dev/null
+++ b/daily/us/nyse etfs/1/amzp.us.txt	
@@ -0,0 +1,576 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMZP.US,D,20231101,000000,21.796,21.796,21.796,21.796,18.820111633511,0
+AMZP.US,D,20231102,000000,21.9172,21.9172,21.9172,21.9172,44.697765129589,0
+AMZP.US,D,20231103,000000,22.0445,22.0445,22.0222,22.0222,185.84860238092,0
+AMZP.US,D,20231106,000000,22.1599,22.1599,22.1599,22.1599,39.992737221211,0
+AMZP.US,D,20231107,000000,22.4478,22.4478,22.4478,22.4478,75.280446534044,0
+AMZP.US,D,20231108,000000,22.4014,22.413,22.4014,22.413,2064.3309948007,0
+AMZP.US,D,20231109,000000,22.3506,22.3506,22.2498,22.2498,368.16843383056,0
+AMZP.US,D,20231110,000000,22.5671,22.5671,22.5671,22.5671,125.85949654911,0
+AMZP.US,D,20231113,000000,22.471,22.471,22.471,22.471,154.08966399937,0
+AMZP.US,D,20231114,000000,22.7462,22.7462,22.7462,22.7462,61.165362808911,0
+AMZP.US,D,20231115,000000,22.5447,22.5447,22.5447,22.5447,468.15027688359,0
+AMZP.US,D,20231116,000000,22.5071,22.5071,22.5071,22.5071,150.56089306809,0
+AMZP.US,D,20231117,000000,22.6993,22.7231,22.6993,22.7231,227.01759657923,0
+AMZP.US,D,20231120,000000,22.8266,22.8404,22.8266,22.8404,704.57792927957,0
+AMZP.US,D,20231121,000000,22.6774,22.6774,22.6774,22.6774,81.161731419516,0
+AMZP.US,D,20231122,000000,22.9526,22.96,22.9254,22.9332,1063.2506494663,0
+AMZP.US,D,20231124,000000,23.003,23.003,22.9588,22.9588,484.56341074039,0
+AMZP.US,D,20231127,000000,23.0376,23.0376,23.0376,23.0376,22.078428786733,0
+AMZP.US,D,20231128,000000,23.0379,23.0379,23.0379,23.0379,32.536631896237,0
+AMZP.US,D,20231129,000000,22.9937,22.9937,22.9937,22.9937,46.480902708911,0
+AMZP.US,D,20231130,000000,22.9979,22.9979,22.9979,22.9979,187.08563340337,0
+AMZP.US,D,20231201,000000,23.0745,23.0745,23.0745,23.0745,37.184722167129,0
+AMZP.US,D,20231204,000000,22.8169,22.8169,22.8169,22.8169,305.61193531109,0
+AMZP.US,D,20231205,000000,23.038,23.038,23.038,23.038,214.97417502871,0
+AMZP.US,D,20231206,000000,22.7633,22.7633,22.7633,22.7633,104.58203109505,0
+AMZP.US,D,20231207,000000,23.0391,23.0391,23.0391,23.0391,117.36427934,0
+AMZP.US,D,20231208,000000,23.1536,23.1536,23.1536,23.1536,44.156857573465,0
+AMZP.US,D,20231211,000000,22.984,22.984,22.984,22.984,349.76879288455,0
+AMZP.US,D,20231212,000000,22.9772,23.201,22.9772,23.1902,1100.4353716335,0
+AMZP.US,D,20231213,000000,23.3373,23.3373,23.3373,23.3373,184.76158826792,0
+AMZP.US,D,20231214,000000,23.1648,23.1648,23.1648,23.1648,465.97104965683,0
+AMZP.US,D,20231215,000000,23.5031,23.5031,23.5031,23.5031,398.57374072891,0
+AMZP.US,D,20231218,000000,23.7087,23.9036,23.7087,23.9036,448.54071114099,0
+AMZP.US,D,20231219,000000,23.8979,23.8979,23.8529,23.8529,1208.5034704317,0
+AMZP.US,D,20231220,000000,23.7848,23.9852,23.7305,23.7305,717.10644363654,0
+AMZP.US,D,20231221,000000,23.8678,23.8678,23.8678,23.8678,84.905402926566,0
+AMZP.US,D,20231222,000000,23.8807,23.8807,23.8746,23.8746,515.16926910849,0
+AMZP.US,D,20231226,000000,23.9327,23.9327,23.9327,23.9327,106.70543881312,0
+AMZP.US,D,20231227,000000,23.9454,23.9454,23.9454,23.9454,119.32651222112,0
+AMZP.US,D,20231228,000000,23.9571,23.9571,23.9571,23.9571,445.17968020956,0
+AMZP.US,D,20231229,000000,23.8721,23.8721,23.8721,23.8721,102.11595757384,0
+AMZP.US,D,20240102,000000,23.5458,23.5458,23.5458,23.5458,110.14754974257,0
+AMZP.US,D,20240103,000000,23.3751,23.3751,23.3572,23.3572,212.26350731641,0
+AMZP.US,D,20240104,000000,23.1573,23.1573,22.8392,22.8392,580.56937676814,0
+AMZP.US,D,20240105,000000,22.9634,22.9634,22.9634,22.9634,255.86357908952,0
+AMZP.US,D,20240108,000000,23.4685,23.4685,23.4685,23.4685,55.073774871286,0
+AMZP.US,D,20240109,000000,23.5757,23.7679,23.5757,23.7679,477.30604888448,0
+AMZP.US,D,20240110,000000,24.0899,24.0899,24.0561,24.0561,476.15867857466,0
+AMZP.US,D,20240111,000000,24.1682,24.2205,24.1681,24.2205,504.84293632012,0
+AMZP.US,D,20240112,000000,24.1945,24.1945,24.191,24.191,602.36941265469,0
+AMZP.US,D,20240116,000000,24.1159,24.1159,23.9504,24.0243,2027.4033374492,0
+AMZP.US,D,20240117,000000,23.8631,23.8631,23.8595,23.8595,290.28468838407,0
+AMZP.US,D,20240118,000000,23.9766,24.1073,23.9629,24.0716,909.86465568604,0
+AMZP.US,D,20240119,000000,24.0639,24.323,24.0639,24.323,592.04307986633,0
+AMZP.US,D,20240122,000000,24.334,24.3425,24.1682,24.2728,1696.9606882215,0
+AMZP.US,D,20240123,000000,24.4343,24.4343,24.4343,24.4343,113.58966067203,0
+AMZP.US,D,20240124,000000,24.5564,24.5565,24.5062,24.5062,346.66703372634,0
+AMZP.US,D,20240125,000000,24.5388,24.618,24.3888,24.5769,2785.798156644,0
+AMZP.US,D,20240126,000000,24.7332,24.7631,24.7332,24.7631,495.07677692291,0
+AMZP.US,D,20240129,000000,24.7861,24.9704,24.7861,24.9704,1425.1866942083,0
+AMZP.US,D,20240130,000000,24.9816,24.9816,24.6624,24.6959,1296.0362306632,0
+AMZP.US,D,20240131,000000,24.4486,24.5211,24.3104,24.3104,858.73729269466,0
+AMZP.US,D,20240201,000000,24.5741,24.7066,24.5741,24.6846,1036.6024047699,0
+AMZP.US,D,20240202,000000,25.863,26.2424,25.863,26.1978,5068.589244744,0
+AMZP.US,D,20240205,000000,26.0304,26.107,25.9334,26.107,2419.8718432662,0
+AMZP.US,D,20240206,000000,26.0387,26.0387,26.0387,26.0387,199.3901893328,0
+AMZP.US,D,20240207,000000,26.1187,26.1788,26.11,26.1788,577.7783895439,0
+AMZP.US,D,20240208,000000,26.2336,26.2336,26.1341,26.1341,446.36212839274,0
+AMZP.US,D,20240209,000000,26.3485,26.5071,26.3485,26.4866,2469.7193905994,0
+AMZP.US,D,20240212,000000,26.4799,26.4799,26.419,26.419,1904.4028878888,0
+AMZP.US,D,20240213,000000,25.9422,26.1984,25.9422,26.0514,4206.4532556402,0
+AMZP.US,D,20240214,000000,26.1541,26.3134,26.1484,26.3044,1852.2895429496,0
+AMZP.US,D,20240215,000000,26.1541,26.2072,26.0482,26.1663,2657.7805919019,0
+AMZP.US,D,20240216,000000,25.9687,26.1724,25.9687,26.1724,777.1685788767,0
+AMZP.US,D,20240220,000000,26.004,26.004,25.863,25.9438,2178.5643982214,0
+AMZP.US,D,20240221,000000,26.1462,26.182,26.0209,26.112,1629.3995154688,0
+AMZP.US,D,20240222,000000,26.5791,26.5791,26.5791,26.5791,218.07337372438,0
+AMZP.US,D,20240223,000000,26.6066,26.6547,26.6066,26.6547,847.69034504142,0
+AMZP.US,D,20240226,000000,26.6827,26.6827,26.6586,26.6586,1196.6077430004,0
+AMZP.US,D,20240227,000000,26.647,26.647,26.647,26.647,815.25892023113,0
+AMZP.US,D,20240228,000000,26.6693,26.7097,26.6239,26.6239,990.83594420409,0
+AMZP.US,D,20240229,000000,26.8614,26.8614,26.8614,26.8614,208.00844878325,0
+AMZP.US,D,20240301,000000,27.1331,27.1331,27.1331,27.1331,366.81059785433,0
+AMZP.US,D,20240304,000000,27.273,27.2742,27.0589,27.0589,2108.042612669,0
+AMZP.US,D,20240305,000000,26.6291,26.6472,26.6291,26.6472,559.16249672917,0
+AMZP.US,D,20240306,000000,26.86,26.86,26.5927,26.6013,3017.2408323506,0
+AMZP.US,D,20240307,000000,26.8526,26.9732,26.8526,26.9732,342.20744799825,0
+AMZP.US,D,20240308,000000,26.9687,26.9687,26.8248,26.8248,795.12907034888,0
+AMZP.US,D,20240311,000000,26.7363,26.7363,26.4307,26.4307,2332.8259363541,0
+AMZP.US,D,20240312,000000,27.0092,27.0198,26.915,26.915,10036.966816289,0
+AMZP.US,D,20240313,000000,27.112,27.1398,27.0314,27.0314,6047.9015646227,0
+AMZP.US,D,20240314,000000,27.3265,27.3265,27.2638,27.2974,3448.9142798255,0
+AMZP.US,D,20240315,000000,26.8885,26.9152,26.835,26.835,27712.093337898,0
+AMZP.US,D,20240318,000000,26.8973,27.103,26.8331,26.8331,2891.9884330833,0
+AMZP.US,D,20240319,000000,27.0554,27.0554,27.0554,27.0554,1139.573168334,0
+AMZP.US,D,20240320,000000,26.9142,27.2861,26.851,27.2861,29679.994302755,0
+AMZP.US,D,20240321,000000,27.5206,27.5296,27.3067,27.3067,16616.86173153,0
+AMZP.US,D,20240322,000000,27.3078,27.4087,27.3078,27.4087,258.65400420263,0
+AMZP.US,D,20240325,000000,27.5383,27.5748,27.4973,27.4973,1108.6750692959,0
+AMZP.US,D,20240326,000000,27.3362,27.3362,27.3362,27.3362,222.1771574561,0
+AMZP.US,D,20240327,000000,27.578,27.578,27.578,27.578,64.110821554497,0
+AMZP.US,D,20240328,000000,27.5567,27.7014,27.5567,27.6752,874.33896292426,0
+AMZP.US,D,20240401,000000,27.6832,27.6832,27.5943,27.642,1167.2590958888,0
+AMZP.US,D,20240402,000000,27.6502,27.6502,27.6502,27.6502,14.369666900146,0
+AMZP.US,D,20240403,000000,27.5749,27.8455,27.5749,27.8455,657.68860042976,0
+AMZP.US,D,20240404,000000,28.0541,28.0541,27.5804,27.5804,484.14723863569,0
+AMZP.US,D,20240405,000000,28.1619,28.1619,28.1619,28.1619,436.61680196597,0
+AMZP.US,D,20240408,000000,28.2985,28.2985,28.2064,28.2064,795.85847446962,0
+AMZP.US,D,20240409,000000,28.3076,28.3076,28.1538,28.2409,3803.5402925694,0
+AMZP.US,D,20240410,000000,27.8281,28.3126,27.8281,28.3126,1523.1846914155,0
+AMZP.US,D,20240411,000000,28.3167,28.7056,28.3167,28.6196,2462.7398348865,0
+AMZP.US,D,20240412,000000,28.6242,28.6242,28.2781,28.2781,677.5850622915,0
+AMZP.US,D,20240415,000000,28.4482,28.4482,28.0664,28.0664,1121.9393772037,0
+AMZP.US,D,20240416,000000,27.9636,28.0904,27.9636,28.0904,1523.1846914155,0
+AMZP.US,D,20240417,000000,28.0904,28.1084,27.7965,27.7965,1755.3100798024,0
+AMZP.US,D,20240418,000000,27.8281,27.8281,27.5166,27.5196,884.28719385513,0
+AMZP.US,D,20240419,000000,27.4118,27.4299,26.8194,26.851,1802.8405164722,0
+AMZP.US,D,20240422,000000,27.231,27.2964,27.0047,27.2964,1067.7767865801,0
+AMZP.US,D,20240423,000000,27.5023,27.6243,27.5023,27.6243,1060.0392736338,0
+AMZP.US,D,20240424,000000,27.4204,27.4204,27.23,27.23,674.00620881904,0
+AMZP.US,D,20240425,000000,26.2667,26.763,26.2667,26.763,809.68278332158,0
+AMZP.US,D,20240426,000000,27.4272,27.6317,27.2748,27.6117,1164.1925425056,0
+AMZP.US,D,20240429,000000,27.9116,27.9116,27.6922,27.7229,1384.1198931105,0
+AMZP.US,D,20240430,000000,27.7746,27.7747,27.1251,27.1251,762.63364861505,0
+AMZP.US,D,20240501,000000,27.8293,28.3231,27.6948,27.6948,702.45452282764,0
+AMZP.US,D,20240502,000000,28.4965,28.4965,28.4291,28.4291,646.65206073386,0
+AMZP.US,D,20240503,000000,28.6812,28.716,28.6689,28.6689,378.58140949901,0
+AMZP.US,D,20240506,000000,28.6063,28.9458,28.6063,28.9458,2334.9500805517,0
+AMZP.US,D,20240507,000000,29.0358,29.0358,28.9446,29.0196,3457.5643179678,0
+AMZP.US,D,20240508,000000,28.8987,28.8987,28.8656,28.8656,1342.5415880211,0
+AMZP.US,D,20240509,000000,29.3374,29.3374,29.1102,29.1102,571.15461201874,0
+AMZP.US,D,20240510,000000,28.8896,28.9445,28.8896,28.9373,1450.8640144384,0
+AMZP.US,D,20240513,000000,29.045,29.045,28.6839,28.8225,8561.848350664,0
+AMZP.US,D,20240514,000000,28.6246,28.9452,28.4601,28.9452,1114.9550759523,0
+AMZP.US,D,20240515,000000,28.9719,28.9719,28.6511,28.7265,1994.6644783719,0
+AMZP.US,D,20240516,000000,28.8256,28.8712,28.4165,28.4165,1991.3819806017,0
+AMZP.US,D,20240517,000000,28.5423,28.6149,28.5423,28.591,1262.6674756123,0
+AMZP.US,D,20240520,000000,28.8439,28.8439,28.4146,28.4636,3680.774166343,0
+AMZP.US,D,20240521,000000,28.323,28.3925,28.2316,28.3925,2197.0851742023,0
+AMZP.US,D,20240522,000000,28.612,28.6646,28.3027,28.3548,1372.3006040461,0
+AMZP.US,D,20240523,000000,28.4366,28.4921,27.9196,28.0467,4034.5854380991,0
+AMZP.US,D,20240524,000000,28.2729,28.2729,27.9751,28.0658,1256.4078142805,0
+AMZP.US,D,20240528,000000,28.2427,28.2427,28.0674,28.2421,1300.8153318542,0
+AMZP.US,D,20240529,000000,28.4458,28.4458,28.2402,28.2402,1057.1155402912,0
+AMZP.US,D,20240530,000000,27.938,28.0304,27.845,27.845,1255.3247040958,0
+AMZP.US,D,20240531,000000,27.1903,27.3702,27.0795,27.3702,921.72676720064,0
+AMZP.US,D,20240603,000000,27.3657,27.541,27.3564,27.535,3203.8399264154,0
+AMZP.US,D,20240604,000000,27.5134,27.735,27.4949,27.6659,758.17712930722,0
+AMZP.US,D,20240605,000000,27.9472,27.9472,27.9214,27.9214,616.2896951083,0
+AMZP.US,D,20240606,000000,28.0511,28.2705,28.0511,28.2364,1345.222849428,0
+AMZP.US,D,20240607,000000,28.3351,28.3351,28.2441,28.2441,556.71863494845,0
+AMZP.US,D,20240610,000000,28.2797,28.4629,28.2796,28.4629,1263.9895855736,0
+AMZP.US,D,20240611,000000,28.4458,28.4918,28.3996,28.4892,1702.6492103871,0
+AMZP.US,D,20240612,000000,28.5382,28.5382,28.5012,28.5118,3459.4539300104,0
+AMZP.US,D,20240613,000000,28.4839,28.4839,28.1596,28.2388,1873.7806195736,0
+AMZP.US,D,20240614,000000,28.1135,28.2036,28.1135,28.2036,681.27630619178,0
+AMZP.US,D,20240617,000000,28.072,28.372,28.0627,28.2944,2763.0140812325,0
+AMZP.US,D,20240618,000000,28.0491,28.1878,28.0491,28.1878,2242.0380823799,0
+AMZP.US,D,20240620,000000,28.4735,28.4735,28.4687,28.4687,1044.1182180745,0
+AMZP.US,D,20240621,000000,28.5382,28.7406,28.5382,28.7406,648.78300065004,0
+AMZP.US,D,20240624,000000,28.8336,28.8336,28.5053,28.5053,940.13964034096,0
+AMZP.US,D,20240625,000000,28.6304,28.6968,28.5624,28.5624,1157.8447874706,0
+AMZP.US,D,20240626,000000,29.0061,29.0061,28.9847,28.9847,344.06291254994,0
+AMZP.US,D,20240627,000000,29.1086,29.1317,29.0434,29.1087,1494.1548289552,0
+AMZP.US,D,20240628,000000,29.1553,29.1553,28.9315,28.9449,2236.9448551144,0
+AMZP.US,D,20240701,000000,29.2918,29.2918,29.2518,29.2518,515.55844528511,0
+AMZP.US,D,20240702,000000,29.2019,29.5657,29.2019,29.5657,584.15665837918,0
+AMZP.US,D,20240703,000000,29.5377,29.5377,29.2486,29.3112,1827.4992707092,0
+AMZP.US,D,20240705,000000,29.5641,29.6811,29.5641,29.6542,1043.9790555254,0
+AMZP.US,D,20240708,000000,29.6217,29.7244,29.5724,29.5724,883.20199358614,0
+AMZP.US,D,20240709,000000,29.631,29.7616,29.615,29.615,1123.2957394154,0
+AMZP.US,D,20240710,000000,29.6404,29.6545,29.5845,29.6545,1005.3925606599,0
+AMZP.US,D,20240711,000000,29.09,29.0966,29.09,29.0966,1249.7736948076,0
+AMZP.US,D,20240712,000000,29.1646,29.1736,29.0061,29.0207,1839.2895885847,0
+AMZP.US,D,20240715,000000,29.1553,29.1553,28.6235,28.7865,2567.0737556296,0
+AMZP.US,D,20240716,000000,28.8007,28.894,28.8007,28.8489,1126.5112806542,0
+AMZP.US,D,20240717,000000,28.6888,28.6888,28.0076,28.1644,2089.0299581303,0
+AMZP.US,D,20240718,000000,28.2689,28.2689,27.406,27.5851,3130.8653194965,0
+AMZP.US,D,20240719,000000,27.5102,27.5102,27.4818,27.4818,1217.6182824197,0
+AMZP.US,D,20240722,000000,27.5367,27.7091,27.4976,27.4976,1914.3188841564,0
+AMZP.US,D,20240723,000000,28.3624,28.3624,27.9737,27.9737,2493.1163071376,0
+AMZP.US,D,20240724,000000,27.5082,27.5082,27.2159,27.2159,1042.3808207057,0
+AMZP.US,D,20240725,000000,27.3292,27.3292,27.0648,27.0648,1138.877926183,0
+AMZP.US,D,20240726,000000,27.4158,27.4612,27.3571,27.3571,739.10420349119,0
+AMZP.US,D,20240729,000000,27.6308,27.6686,27.4046,27.4895,1941.6065948241,0
+AMZP.US,D,20240730,000000,27.7539,27.7539,27.1405,27.3009,1216.2876921154,0
+AMZP.US,D,20240731,000000,27.8196,28.0473,27.8196,28.0473,1595.9136675097,0
+AMZP.US,D,20240801,000000,27.7911,27.8196,27.5357,27.5357,1521.6851248348,0
+AMZP.US,D,20240802,000000,25.4902,25.8014,24.7525,25.7071,4825.915681619,0
+AMZP.US,D,20240805,000000,23.7549,24.8772,23.7549,24.5352,2623.4487796804,0
+AMZP.US,D,20240806,000000,24.811,25.1413,24.811,24.8732,2329.7158322384,0
+AMZP.US,D,20240807,000000,25.2453,25.311,24.7734,24.9436,1195.0795370654,0
+AMZP.US,D,20240808,000000,25.2827,25.4538,25.2827,25.3663,1518.5039015773,0
+AMZP.US,D,20240809,000000,25.7353,25.7353,25.6032,25.6032,429.46513976174,0
+AMZP.US,D,20240812,000000,25.7637,25.7637,25.541,25.541,680.7817771038,0
+AMZP.US,D,20240813,000000,25.7071,26.0674,25.7071,26.0674,426.28391650425,0
+AMZP.US,D,20240814,000000,26.0371,26.0748,26.0371,26.0748,1760.2768691469,0
+AMZP.US,D,20240815,000000,26.8105,27.1397,26.8105,27.1397,4519.457841147,0
+AMZP.US,D,20240816,000000,27.2278,27.2712,27.0858,27.0858,1571.5242892022,0
+AMZP.US,D,20240819,000000,27.1027,27.2522,27.1027,27.2522,1420.9463883475,0
+AMZP.US,D,20240820,000000,27.2631,27.3706,27.2105,27.3706,1657.4173171546,0
+AMZP.US,D,20240821,000000,27.6803,27.8045,27.3747,27.5619,2042.6099145162,0
+AMZP.US,D,20240822,000000,27.8331,27.8331,27.0307,27.0307,4304.0335000391,0
+AMZP.US,D,20240823,000000,27.1931,27.3074,27.045,27.1184,3030.9357778188,0
+AMZP.US,D,20240826,000000,27.0644,27.0644,26.7729,26.827,5079.8274245171,0
+AMZP.US,D,20240827,000000,26.5723,26.6583,26.4291,26.4291,2846.6716338133,0
+AMZP.US,D,20240828,000000,26.3909,26.3909,26.1593,26.1593,3127.2556712763,0
+AMZP.US,D,20240829,000000,26.4481,26.687,26.1234,26.3138,5133.2221480641,0
+AMZP.US,D,20240830,000000,26.6973,27.319,26.6973,27.319,1376.7463032234,0
+AMZP.US,D,20240903,000000,27.2313,27.2313,26.8493,26.9063,3597.3386295632,0
+AMZP.US,D,20240904,000000,26.7252,26.8875,26.5373,26.5373,1486.6766164085,0
+AMZP.US,D,20240905,000000,27.6803,27.6803,27.0021,27.0337,2054.1264235166,0
+AMZP.US,D,20240906,000000,27.174,27.174,26.2592,26.2592,3885.2513545719,0
+AMZP.US,D,20240909,000000,26.6392,26.7891,26.6392,26.7891,1343.243731586,0
+AMZP.US,D,20240910,000000,27.1791,27.2856,27.0149,27.2856,1231.2195076736,0
+AMZP.US,D,20240911,000000,27.279,27.7983,26.9543,27.7983,2560.8528195319,0
+AMZP.US,D,20240912,000000,27.9573,28.0098,27.9573,28.0051,1034.391899304,0
+AMZP.US,D,20240913,000000,28.1292,28.1292,28.036,28.036,1960.9473961501,0
+AMZP.US,D,20240916,000000,27.9859,27.9859,27.7949,27.9174,1932.6796013311,0
+AMZP.US,D,20240917,000000,28.2056,28.2056,28.0911,28.0911,426.11083301287,0
+AMZP.US,D,20240918,000000,28.1101,28.263,28.0069,28.076,2682.2996417174,0
+AMZP.US,D,20240919,000000,28.4301,28.4301,28.4049,28.4049,533.94723547067,0
+AMZP.US,D,20240920,000000,28.5303,28.5303,28.5303,28.5303,1933.7265566948,0
+AMZP.US,D,20240923,000000,28.5876,28.7395,28.5876,28.7395,953.77633630154,0
+AMZP.US,D,20240924,000000,28.6096,28.7786,28.5018,28.7663,6142.4871186401,0
+AMZP.US,D,20240925,000000,28.7364,28.7487,28.6859,28.6859,870.5278214886,0
+AMZP.US,D,20240926,000000,28.5913,28.6002,28.5913,28.6002,1457.7722426353,0
+AMZP.US,D,20240927,000000,28.3978,28.514,28.3966,28.3966,1108.3204568121,0
+AMZP.US,D,20240930,000000,28.4559,28.4559,28.2431,28.2783,2369.6553050497,0
+AMZP.US,D,20241001,000000,27.9239,28.069,27.9239,28.0353,1264.4364913071,0
+AMZP.US,D,20241002,000000,27.9723,28.1173,27.9723,28.0358,641.00623435028,0
+AMZP.US,D,20241003,000000,27.6821,27.7691,27.5894,27.6405,1261.3348482376,0
+AMZP.US,D,20241004,000000,28.1947,28.2116,27.9336,28.2116,1917.8492979351,0
+AMZP.US,D,20241007,000000,27.953,27.953,27.4983,27.5338,2135.9981938188,0
+AMZP.US,D,20241008,000000,27.7112,27.8208,27.6967,27.8208,1375.0617607837,0
+AMZP.US,D,20241009,000000,27.826,28.141,27.826,28.141,1747.2589291161,0
+AMZP.US,D,20241010,000000,28.3785,28.3785,28.2721,28.3251,1753.4622152549,0
+AMZP.US,D,20241011,000000,28.6397,28.717,28.572,28.6117,4010.4244887818,0
+AMZP.US,D,20241014,000000,28.2238,28.6107,28.2238,28.47,1420.5525258021,0
+AMZP.US,D,20241015,000000,28.2238,28.5236,28.2238,28.46,8227.6251821927,0
+AMZP.US,D,20241016,000000,28.4752,28.4752,28.3966,28.3966,376.332692425,0
+AMZP.US,D,20241017,000000,28.5681,28.5681,28.4172,28.5041,1089.7105983955,0
+AMZP.US,D,20241018,000000,28.4946,28.9105,28.4946,28.6896,896.37484706724,0
+AMZP.US,D,20241021,000000,28.4365,28.7063,28.4365,28.701,2251.7928684111,0
+AMZP.US,D,20241022,000000,28.5139,28.8331,28.5139,28.7797,2034.6778535506,0
+AMZP.US,D,20241023,000000,28.5505,28.5505,28.1017,28.1106,3345.8069982683,0
+AMZP.US,D,20241024,000000,28.3546,28.4232,28.3546,28.362,1073.0677922429,0
+AMZP.US,D,20241025,000000,28.6681,28.7268,28.5094,28.5094,4383.1398973347,0
+AMZP.US,D,20241028,000000,28.8639,28.8639,28.5993,28.5993,973.0100913487,0
+AMZP.US,D,20241029,000000,28.6258,28.8966,28.6258,28.8966,642.2070802291,0
+AMZP.US,D,20241030,000000,29.2647,29.2647,29.0729,29.0729,530.918412908,0
+AMZP.US,D,20241031,000000,29.765,29.765,28.2849,28.2849,4394.3708637616,0
+AMZP.US,D,20241101,000000,30.4017,30.4017,29.8042,29.9609,7487.9916158986,0
+AMZP.US,D,20241104,000000,29.9217,29.9217,29.7141,29.7141,5106.0057364479,0
+AMZP.US,D,20241105,000000,29.9511,30.1273,29.8972,30.1273,2759.7547501737,0
+AMZP.US,D,20241106,000000,30.4212,30.8564,30.4212,30.8564,4675.1450244341,0
+AMZP.US,D,20241107,000000,31.1577,31.195,31.1412,31.1412,2063.4348317059,0
+AMZP.US,D,20241108,000000,31.0873,31.0873,31.0481,31.0488,1124.1176396379,0
+AMZP.US,D,20241111,000000,30.911,31.0089,30.911,30.9744,4858.9244750561,0
+AMZP.US,D,20241112,000000,30.9697,31.2929,30.9474,31.103,4401.5178423969,0
+AMZP.US,D,20241113,000000,31.2685,31.4986,31.2219,31.4497,1924.5792467915,0
+AMZP.US,D,20241114,000000,31.4105,31.4301,31.3354,31.3354,1916.4112712083,0
+AMZP.US,D,20241115,000000,30.9724,30.9724,30.2988,30.6171,5038.6199378865,0
+AMZP.US,D,20241118,000000,30.8718,30.8718,30.2496,30.2496,2228.8363372657,0
+AMZP.US,D,20241119,000000,30.0687,30.7543,30.0687,30.6997,9081.7678515705,0
+AMZP.US,D,20241120,000000,30.24,30.75,30.16,30.4447,4664,0
+AMZP.US,D,20241121,000000,30.13,31.01,29.75,29.8195,7613,0
+AMZP.US,D,20241122,000000,29.79,29.79,29.6617,29.6617,1532,0
+AMZP.US,D,20241125,000000,29.85,30.37,29.73,30.3175,4782,0
+AMZP.US,D,20241126,000000,30.775,31.24,30.775,31.2215,2977,0
+AMZP.US,D,20241127,000000,30.95,31.12,30.92,30.95,5564,0
+AMZP.US,D,20241129,000000,30.885,31.43,30.885,31.2501,3814,0
+AMZP.US,D,20241202,000000,31.5914,31.9,31.5914,31.68,5027,0
+AMZP.US,D,20241203,000000,31.79,32.05,31.75,32.03,4525,0
+AMZP.US,D,20241204,000000,32.4556,32.6688,32.395,32.5384,6864,0
+AMZP.US,D,20241205,000000,32.6,33.01,32.6,32.7727,4873,0
+AMZP.US,D,20241206,000000,33.16,33.5,33.16,33.4814,6757,0
+AMZP.US,D,20241209,000000,33.66,33.75,33.3575,33.3575,5701,0
+AMZP.US,D,20241210,000000,33.62,33.62,33.2599,33.2599,5298,0
+AMZP.US,D,20241211,000000,33.832,33.92,33.7907,33.7907,3659,0
+AMZP.US,D,20241212,000000,33.79,34.23,33.61,33.719,6017,0
+AMZP.US,D,20241213,000000,33.77,33.77,33.46,33.56,9529,0
+AMZP.US,D,20241216,000000,33.88,34.04,33.6799,34.0202,6007,0
+AMZP.US,D,20241217,000000,34,34.48,33.6099,33.9,12027,0
+AMZP.US,D,20241218,000000,33.79,33.91,32.79,32.8599,7127,0
+AMZP.US,D,20241219,000000,33.1391,33.8,33.0812,33.0812,8087,0
+AMZP.US,D,20241220,000000,32.7487,33.45,32.7487,33.363,2876,0
+AMZP.US,D,20241223,000000,33.0671,33.88,33.0671,33.4552,9886,0
+AMZP.US,D,20241224,000000,32.96,33.15,32.9326,33.1165,3759,0
+AMZP.US,D,20241226,000000,33,33.0781,32.94,32.9599,16745,0
+AMZP.US,D,20241227,000000,32.42,32.595,32.3099,32.54,7578,0
+AMZP.US,D,20241230,000000,32.06,32.45,32.0499,32.435,21626,0
+AMZP.US,D,20241231,000000,32.32,32.32,32.07,32.07,5568,0
+AMZP.US,D,20250102,000000,32.55,32.61,31.89,32.2734,16188,0
+AMZP.US,D,20250103,000000,32.47,32.94,32.39,32.6567,14462,0
+AMZP.US,D,20250106,000000,32.91,33.45,32.82,32.9975,4811,0
+AMZP.US,D,20250107,000000,32.95,32.95,32.29,32.3971,6565,0
+AMZP.US,D,20250108,000000,32.46,32.5411,32.25,32.4108,2391,0
+AMZP.US,D,20250110,000000,32.16,32.265,31.87,32.0457,3599,0
+AMZP.US,D,20250113,000000,31.78,32.1,31.71,32.0382,3830,0
+AMZP.US,D,20250114,000000,32.32,32.32,31.55,31.898,2749,0
+AMZP.US,D,20250115,000000,32.465,32.6595,32.39,32.6595,1678,0
+AMZP.US,D,20250116,000000,32.61,32.62,32.33,32.3311,1774,0
+AMZP.US,D,20250117,000000,32.78,32.995,32.6687,32.9784,5535,0
+AMZP.US,D,20250121,000000,33.356,33.8,33.121,33.5465,18894,0
+AMZP.US,D,20250122,000000,34.1,34.1,33.5798,33.925,26037,0
+AMZP.US,D,20250123,000000,33.0465,33.38,33.0045,33.38,13729,0
+AMZP.US,D,20250124,000000,33.1501,33.69,33.1281,33.27,21910,0
+AMZP.US,D,20250127,000000,32.46,33.29,32.42,33.29,19195,0
+AMZP.US,D,20250128,000000,33.64,33.74,33.101,33.4747,28649,0
+AMZP.US,D,20250129,000000,33.57,34,33.3182,33.3823,9600,0
+AMZP.US,D,20250130,000000,33.38,33.39,32.9895,33.2,20074,0
+AMZP.US,D,20250131,000000,33.425,33.83,33.31,33.46,29273,0
+AMZP.US,D,20250203,000000,33.44,33.53,32.98,33.44,38065,0
+AMZP.US,D,20250204,000000,33.51,33.9,33.4988,33.88,27631,0
+AMZP.US,D,20250205,000000,33.4095,33.86,33.25,33.25,39149,0
+AMZP.US,D,20250206,000000,33.57,33.7899,33.34,33.5,59279,0
+AMZP.US,D,20250207,000000,33.4,33.54,32.5213,32.6,53018,0
+AMZP.US,D,20250210,000000,32.86,33.34,32.7199,33.25,37342,0
+AMZP.US,D,20250211,000000,33.2281,33.51,32.76,33.22,47454,0
+AMZP.US,D,20250212,000000,32.1083,32.68,31.873,32.02,32514,0
+AMZP.US,D,20250213,000000,32.03,32.1889,31.82,32.11,18745,0
+AMZP.US,D,20250214,000000,31.85,32.17,31.8,31.94,18996,0
+AMZP.US,D,20250218,000000,32,32.25,31.3393,31.5977,27769,0
+AMZP.US,D,20250219,000000,31.435,31.73,31.2795,31.73,18008,0
+AMZP.US,D,20250220,000000,31.42,31.4547,31.1317,31.15,14622,0
+AMZP.US,D,20250221,000000,31.002,31.17,30.15,30.3865,31165,0
+AMZP.US,D,20250224,000000,30.98,30.98,29.78,29.8,26398,0
+AMZP.US,D,20250225,000000,29.6116,29.86,28.71,29.77,33458,0
+AMZP.US,D,20250226,000000,30.1045,30.478,29.9203,30.11,15216,0
+AMZP.US,D,20250227,000000,30.57,30.61,29.37,29.44,23386,0
+AMZP.US,D,20250228,000000,29.19,29.8,29.19,29.73,13114,0
+AMZP.US,D,20250303,000000,29.69,29.85,28.87,28.97,15373,0
+AMZP.US,D,20250304,000000,28.202,29.1232,27.9201,28.7,19530,0
+AMZP.US,D,20250305,000000,28.89,29.52,28.78,29.39,11742,0
+AMZP.US,D,20250306,000000,28.56,28.96,28.145,28.41,13464,0
+AMZP.US,D,20250307,000000,28.31,28.4991,27.325,28.12,14181,0
+AMZP.US,D,20250310,000000,27.63,27.74,27.02,27.4659,41790,0
+AMZP.US,D,20250311,000000,27.55,28.18,27.37,27.84,30074,0
+AMZP.US,D,20250312,000000,28,28,27.14,27.61,24052,0
+AMZP.US,D,20250313,000000,27.55,27.55,26.6305,26.85,16689,0
+AMZP.US,D,20250314,000000,27.435,27.5686,27.140708,27.51,10542,0
+AMZP.US,D,20250317,000000,27.5889,27.64,27.0101,27.23,16674,0
+AMZP.US,D,20250318,000000,26.69,26.92,26.34,26.71,8929,0
+AMZP.US,D,20250319,000000,26.66,27.115,26.66,27.05,9470,0
+AMZP.US,D,20250320,000000,26.76,27.495,26.72,27.0356,6312,0
+AMZP.US,D,20250321,000000,26.85,27.2139,26.85,27.18,5704,0
+AMZP.US,D,20250324,000000,27.8197,28.09,27.64,28.09,8380,0
+AMZP.US,D,20250325,000000,28.1,28.3695,28.1,28.3207,4622,0
+AMZP.US,D,20250326,000000,28.2232,28.32,27.68,27.8343,7839,0
+AMZP.US,D,20250327,000000,27.7569,28.0853,27.7569,27.9,6373,0
+AMZP.US,D,20250328,000000,27.47,27.54,26.6527,26.8,22980,0
+AMZP.US,D,20250331,000000,26.0311,26.4811,25.7,26.4811,10754,0
+AMZP.US,D,20250401,000000,26.3,26.88,26.21,26.695,10917,0
+AMZP.US,D,20250402,000000,26.32,27.29,26.32,27.2468,6101,0
+AMZP.US,D,20250403,000000,25.555,25.8489,24.8,25,24466,0
+AMZP.US,D,20250404,000000,23.78,24.95,23.56,24.2,32779,0
+AMZP.US,D,20250407,000000,22.665,25.07,22.665,24.5102,31976,0
+AMZP.US,D,20250408,000000,25.795,25.795,23.8115,23.98,18059,0
+AMZP.US,D,20250409,000000,24.0399,26.11,23.455,25.87,17619,0
+AMZP.US,D,20250410,000000,25.295,25.45,24.28,24.8325,14253,0
+AMZP.US,D,20250411,000000,25.07,25.34,24.4036,25.34,5658,0
+AMZP.US,D,20250414,000000,25.44,25.77,24.73,25.019,7862,0
+AMZP.US,D,20250415,000000,24.91,24.99,24.52,24.7453,6372,0
+AMZP.US,D,20250416,000000,24.4104,24.66,23.72,24.13,8409,0
+AMZP.US,D,20250417,000000,24.05,24.11,23.8351,23.8351,5279,0
+AMZP.US,D,20250421,000000,23.365,23.46,22.9517,23.1605,8515,0
+AMZP.US,D,20250422,000000,23.46,24.28,23.33,23.9027,9389,0
+AMZP.US,D,20250423,000000,25.26,25.628,24.905,24.9266,8390,0
+AMZP.US,D,20250424,000000,24.95,25.5577,24.95,25.5577,8617,0
+AMZP.US,D,20250425,000000,25.561,26.01,25.53,25.8931,6597,0
+AMZP.US,D,20250428,000000,25.88,26.09,25.425,25.7854,4257,0
+AMZP.US,D,20250429,000000,25.32,25.7893,25.32,25.7193,6198,0
+AMZP.US,D,20250430,000000,25,25.3889,24.69,25.3889,5586,0
+AMZP.US,D,20250501,000000,25.86,26.19,25.86,26.06,11701,0
+AMZP.US,D,20250502,000000,26.3583,26.4812,25.765,26.17,16860,0
+AMZP.US,D,20250505,000000,25.87,25.98,25.6968,25.755,17897,0
+AMZP.US,D,20250506,000000,25.66,25.79,25.62,25.62,10757,0
+AMZP.US,D,20250507,000000,25.65,26.25,25.62,26.0489,11719,0
+AMZP.US,D,20250508,000000,26.1879,26.64,26.16,26.4884,5232,0
+AMZP.US,D,20250509,000000,26.5717,26.63,26.45,26.6,5277,0
+AMZP.US,D,20250512,000000,28.39,28.44,27.89,28.1675,14347,0
+AMZP.US,D,20250513,000000,28.4,28.605,28.3843,28.3843,13207,0
+AMZP.US,D,20250514,000000,28.19,28.19,27.74,27.7861,24407,0
+AMZP.US,D,20250515,000000,27.29,27.46,27.19,27.37,33349,0
+AMZP.US,D,20250516,000000,27.435,27.485,27.36,27.4362,12550,0
+AMZP.US,D,20250519,000000,27.0573,27.58,27.0573,27.5225,9405,0
+AMZP.US,D,20250520,000000,27.35,27.409,27.17,27.3423,5917,0
+AMZP.US,D,20250521,000000,26.89,27.27,26.89,27.0597,7891,0
+AMZP.US,D,20250522,000000,27,27.43,27,27.2385,7371,0
+AMZP.US,D,20250523,000000,26.935,27.11,26.84,27.039,9397,0
+AMZP.US,D,20250527,000000,27.28,27.69,27.2,27.5769,7312,0
+AMZP.US,D,20250528,000000,27.63,27.63,27.4853,27.4853,3678,0
+AMZP.US,D,20250529,000000,27.6336,27.6984,27.46,27.575,4019,0
+AMZP.US,D,20250530,000000,27.83,27.83,27.42,27.58,6075,0
+AMZP.US,D,20250602,000000,27.6197,27.82,27.395,27.8,8022,0
+AMZP.US,D,20250603,000000,27.77,27.91,27.71,27.72,7254,0
+AMZP.US,D,20250604,000000,27.81,27.96,27.65,27.8519,9925,0
+AMZP.US,D,20250605,000000,28.1837,28.44,27.9061,27.9061,14869,0
+AMZP.US,D,20250606,000000,28.3727,28.5537,28.33,28.5537,5189,0
+AMZP.US,D,20250609,000000,28.625,28.98,28.575,28.94,19495,0
+AMZP.US,D,20250610,000000,28.96,28.9809,28.69,28.9809,17768,0
+AMZP.US,D,20250611,000000,28.49,28.58,28.06,28.1104,10996,0
+AMZP.US,D,20250612,000000,27.95,28.1005,27.86,28.0746,11123,0
+AMZP.US,D,20250613,000000,27.9,28.21,27.75,28.01,10738,0
+AMZP.US,D,20250616,000000,27.97,28.55,27.95,28.5,16121,0
+AMZP.US,D,20250617,000000,28.3,28.55,28.3,28.3532,13320,0
+AMZP.US,D,20250618,000000,28.55,28.645,28.1,28.1,6924,0
+AMZP.US,D,20250620,000000,28,28,27.44,27.63,9482,0
+AMZP.US,D,20250623,000000,27.46539,27.7089,27.35,27.436,8101,0
+AMZP.US,D,20250624,000000,28.13,28.2,28.0497,28.0497,5555,0
+AMZP.US,D,20250625,000000,28.26,28.26,27.8009,27.8913,5478,0
+AMZP.US,D,20250626,000000,27.6001,28.74,27.6001,28.6376,6771,0
+AMZP.US,D,20250627,000000,29,29.52,28.7332,29.37,10735,0
+AMZP.US,D,20250630,000000,29.49,29.5,29.005,29.02,8954,0
+AMZP.US,D,20250701,000000,28.94,29.26,28.92,29.21,11739,0
+AMZP.US,D,20250702,000000,29.0372,29.2999,28.94,29.1141,11444,0
+AMZP.US,D,20250703,000000,29.19,29.54,29.19,29.5229,10567,0
+AMZP.US,D,20250707,000000,29.51,29.67,29.44,29.53,19440,0
+AMZP.US,D,20250708,000000,29.385,29.4499,29,29.0283,17978,0
+AMZP.US,D,20250709,000000,28.58,29.28,28.45,29.03,58834,0
+AMZP.US,D,20250710,000000,28.92,29.06,28.69,28.9429,16254,0
+AMZP.US,D,20250711,000000,29.11,29.535,29.1,29.3562,12866,0
+AMZP.US,D,20250714,000000,29.35,29.48,29.14,29.3753,16364,0
+AMZP.US,D,20250715,000000,29.5204,29.5204,29.35,29.4256,22624,0
+AMZP.US,D,20250716,000000,29.42,29.42,28.89,28.9297,8828,0
+AMZP.US,D,20250717,000000,28.926619,29.05,28.9219,28.9219,5557,0
+AMZP.US,D,20250718,000000,29.1,29.34,28.9301,29.33,6529,0
+AMZP.US,D,20250721,000000,29.365,29.74,29.365,29.6785,13490,0
+AMZP.US,D,20250722,000000,29.7175,29.875,29.37,29.5305,5491,0
+AMZP.US,D,20250723,000000,29.76,29.78,29.524011,29.5839,8254,0
+AMZP.US,D,20250724,000000,29.7,30.1799,29.7,30.0801,4009,0
+AMZP.US,D,20250725,000000,30.08,30.1731,30.05,30.1206,7660,0
+AMZP.US,D,20250728,000000,30.15,30.45,30.11,30.2566,12167,0
+AMZP.US,D,20250729,000000,30.27,30.49,30.02,30.04,11138,0
+AMZP.US,D,20250730,000000,30.04,30.18,29.8317,29.9225,6374,0
+AMZP.US,D,20250731,000000,30.07,30.62,30.07,30.3031,8257,0
+AMZP.US,D,20250801,000000,28.7824,28.84,28.0425,28.17,19118,0
+AMZP.US,D,20250804,000000,28.135,28.43,27.7881,27.7881,16195,0
+AMZP.US,D,20250805,000000,28.1,28.4011,27.7903,28.0878,7330,0
+AMZP.US,D,20250806,000000,28.12,29.0904,28.12,29.0211,8375,0
+AMZP.US,D,20250807,000000,29.2296,29.2296,28.99,29.1949,5493,0
+AMZP.US,D,20250808,000000,29.2317,29.38,29.1801,29.2733,6882,0
+AMZP.US,D,20250811,000000,29.2,29.25,29.07,29.1183,7976,0
+AMZP.US,D,20250812,000000,29.31,29.31,29.1195,29.1857,3946,0
+AMZP.US,D,20250813,000000,28.9,29.16,28.79,29.16,11902,0
+AMZP.US,D,20250814,000000,29.6,29.661,29.35,29.661,9459,0
+AMZP.US,D,20250815,000000,29.6116,29.8253,29.6116,29.8253,6566,0
+AMZP.US,D,20250818,000000,29.745,29.94,29.4509,29.8858,7086,0
+AMZP.US,D,20250819,000000,29.75,29.75,29.35,29.4377,11331,0
+AMZP.US,D,20250820,000000,29.17,29.17,28.54,28.9052,10751,0
+AMZP.US,D,20250821,000000,28.62,28.64,28.4506,28.5893,5400,0
+AMZP.US,D,20250822,000000,28.52,29.61,28.52,29.57,5651,0
+AMZP.US,D,20250825,000000,29.49,29.7097,29.44,29.6203,2512,0
+AMZP.US,D,20250826,000000,29.6122,29.6967,29.45,29.6967,3388,0
+AMZP.US,D,20250827,000000,29.73,29.8,29.679,29.7693,6014,0
+AMZP.US,D,20250828,000000,29.77,30.0099,29.77,29.9714,7416,0
+AMZP.US,D,20250829,000000,29.97,29.99,29.91,29.9748,4805,0
+AMZP.US,D,20250902,000000,29.5676,29.65,29.1885,29.465,11766,0
+AMZP.US,D,20250903,000000,29.7256,29.76,29.45,29.57,4329,0
+AMZP.US,D,20250904,000000,30.56,30.7322,30.4458,30.7322,11952,0
+AMZP.US,D,20250905,000000,30.7985,30.7985,30.5096,30.5096,8524,0
+AMZP.US,D,20250908,000000,30.83,31.03,30.75,30.935,9039,0
+AMZP.US,D,20250909,000000,30.959,31.2387,30.892,31.1669,8253,0
+AMZP.US,D,20250910,000000,30,30.71,29.63,29.7479,11612,0
+AMZP.US,D,20250911,000000,29.8944,30.05,29.7,29.7528,8740,0
+AMZP.US,D,20250912,000000,29.6,29.69,29.455,29.5156,6719,0
+AMZP.US,D,20250915,000000,29.67,30.027,29.67,29.85,15405,0
+AMZP.US,D,20250916,000000,29.92,30.1692,29.92,30.0432,12938,0
+AMZP.US,D,20250917,000000,29.93,29.93,29.57,29.7897,9273,0
+AMZP.US,D,20250918,000000,29.73,30.0599,29.73,29.8617,8413,0
+AMZP.US,D,20250919,000000,30.12,30.15,29.88,29.888,5065,0
+AMZP.US,D,20250922,000000,29.561,29.84,29.4877,29.4877,12439,0
+AMZP.US,D,20250923,000000,29.2,29.52,28.6115,28.615,7076,0
+AMZP.US,D,20250924,000000,28.9532,28.9532,28.5715,28.5787,7877,0
+AMZP.US,D,20250925,000000,28.565,28.62,28.11,28.3053,6999,0
+AMZP.US,D,20250926,000000,28.4599,28.66,28.4005,28.4969,6634,0
+AMZP.US,D,20250929,000000,28.69,28.76,28.63,28.7428,8067,0
+AMZP.US,D,20250930,000000,28.59,28.59,28.4523,28.5457,4733,0
+AMZP.US,D,20251001,000000,28.48,28.816,28.31,28.674,8922,0
+AMZP.US,D,20251002,000000,28.84,28.99,28.57,28.9156,8934,0
+AMZP.US,D,20251003,000000,28.997,29.0785,28.61,28.61,6452,0
+AMZP.US,D,20251006,000000,28.42,28.8396,28.3,28.742,16066,0
+AMZP.US,D,20251007,000000,28.77,28.965,28.7204,28.965,6116,0
+AMZP.US,D,20251008,000000,28.9293,29.36,28.91,29.2627,8426,0
+AMZP.US,D,20251009,000000,29.2,29.5819,28.98,29.5819,13369,0
+AMZP.US,D,20251010,000000,29.49,29.6292,28.33,28.35,23352,0
+AMZP.US,D,20251013,000000,28.38,28.7899,28.38,28.7419,6439,0
+AMZP.US,D,20251014,000000,28.12,28.6,27.99,28.2967,13998,0
+AMZP.US,D,20251015,000000,28,28,27.4599,27.6743,10251,0
+AMZP.US,D,20251016,000000,27.79,28.05,27.4721,27.5789,11375,0
+AMZP.US,D,20251017,000000,27.49,27.59,27.2192,27.465,9170,0
+AMZP.US,D,20251020,000000,27.5379,27.84,27.5379,27.84,9077,0
+AMZP.US,D,20251021,000000,28.19,28.41,27.93,28.3392,7952,0
+AMZP.US,D,20251022,000000,27.95,28.14,27.85,28.0039,4716,0
+AMZP.US,D,20251023,000000,28.17,28.41,28.17,28.402,5372,0
+AMZP.US,D,20251024,000000,28.42,28.71,28.42,28.695,6102,0
+AMZP.US,D,20251027,000000,28.9801,29.02,28.84,28.95,15684,0
+AMZP.US,D,20251028,000000,28.9411,29.26,28.87,29.14,10501,0
+AMZP.US,D,20251029,000000,29.2292,29.34,29.0715,29.2521,3544,0
+AMZP.US,D,20251030,000000,28.94,28.99,28.43,28.5,7327,0
+AMZP.US,D,20251031,000000,30.79,30.81,30.5936,30.5954,18587,0
+AMZP.US,D,20251103,000000,30.65,31.77,30.65,31.5685,15710,0
+AMZP.US,D,20251104,000000,31.4985,31.69,31.1778,31.1778,6194,0
+AMZP.US,D,20251105,000000,30.8601,31.46,30.8601,31.33,6289,0
+AMZP.US,D,20251106,000000,31.315,31.51,30.37,30.498,7461,0
+AMZP.US,D,20251107,000000,30.314,30.6718,29.895,30.6718,6866,0
+AMZP.US,D,20251110,000000,31.24,31.31,30.8383,31.0762,6781,0
+AMZP.US,D,20251111,000000,31.12,31.23,30.65,31.1886,4862,0
+AMZP.US,D,20251112,000000,30.75,30.75,30.2296,30.2296,6488,0
+AMZP.US,D,20251113,000000,29.91,30.0692,29.424,29.424,6193,0
+AMZP.US,D,20251114,000000,28.8421,29.51,28.8421,29.0922,6929,0
+AMZP.US,D,20251117,000000,29.15,29.15,28.4762,28.91,7886,0
+AMZP.US,D,20251118,000000,28.43,28.53,27.71,27.73,10796,0
+AMZP.US,D,20251119,000000,27.475,27.7,27.44,27.6622,4009,0
+AMZP.US,D,20251120,000000,28.121,28.121,27.0184,27.0184,3940,0
+AMZP.US,D,20251121,000000,27.005,27.5,26.69,27.3686,6194,0
+AMZP.US,D,20251124,000000,28.0385,28.12,27.7,28.0449,12829,0
+AMZP.US,D,20251125,000000,27.9,28.51,27.9,28.418,5090,0
+AMZP.US,D,20251126,000000,28.3616,28.5349,28.3616,28.3972,8347,0
+AMZP.US,D,20251128,000000,28.6,28.745,28.54,28.745,2386,0
+AMZP.US,D,20251201,000000,28.8145,28.93,28.77,28.8266,11578,0
+AMZP.US,D,20251202,000000,28.93,29.31,28.8622,28.94,14213,0
+AMZP.US,D,20251203,000000,28.729,28.83,28.5595,28.7121,5168,0
+AMZP.US,D,20251204,000000,28.4704,28.4751,28.26,28.47,9625,0
+AMZP.US,D,20251205,000000,28.55,28.606,28.47,28.53,8508,0
+AMZP.US,D,20251208,000000,28.53,28.53,28.22,28.26,13780,0
+AMZP.US,D,20251209,000000,28.07,28.4,28.07,28.38,12728,0
+AMZP.US,D,20251210,000000,27.98,28.31,27.8711,28.25,7856,0
+AMZP.US,D,20251211,000000,28.15,28.235,27.99,28.183,8638,0
+AMZP.US,D,20251212,000000,28.066,28.19,27.555,27.69,10036,0
+AMZP.US,D,20251215,000000,27.7,27.7,27.17,27.2137,18958,0
+AMZP.US,D,20251216,000000,27.32,27.35,27.0501,27.19,6555,0
+AMZP.US,D,20251217,000000,27.4,27.53,27.11,27.11,9215,0
+AMZP.US,D,20251218,000000,27.61,27.9501,27.4601,27.7586,5819,0
+AMZP.US,D,20251219,000000,27.82,28.03,27.75,27.8024,7756,0
+AMZP.US,D,20251222,000000,27.91,28.07,27.8,27.99,33955,0
+AMZP.US,D,20251223,000000,28.25,28.36,28.02,28.36,19853,0
+AMZP.US,D,20251224,000000,28.36,28.42,28.2844,28.41,17689,0
+AMZP.US,D,20251226,000000,28.5,28.5,28.24,28.33,17959,0
+AMZP.US,D,20251229,000000,28.26,28.39,28.26,28.33,8479,0
+AMZP.US,D,20251230,000000,28.31,28.48,28.31,28.48,8314,0
+AMZP.US,D,20251231,000000,28.42,28.43,28.326,28.363,7497,0
+AMZP.US,D,20260102,000000,28.63,28.95,27.735,27.89,8507,0
+AMZP.US,D,20260105,000000,28.04,28.82,27.9993,28.6,18303,0
+AMZP.US,D,20260106,000000,28.56,29.48,28.53,29.36,48375,0
+AMZP.US,D,20260107,000000,29.33,29.7099,29.13,29.43,10585,0
+AMZP.US,D,20260108,000000,29.58,29.85,29.53,29.85,16170,0
+AMZP.US,D,20260109,000000,29.669,29.96,29.5,29.96,19497,0
+AMZP.US,D,20260112,000000,29.75,30.06,29.74,29.83,22900,0
+AMZP.US,D,20260113,000000,29.75,29.915,29.02,29.33,30293,0
+AMZP.US,D,20260114,000000,28.56,28.56,27.96,27.98,23764,0
+AMZP.US,D,20260115,000000,28.16,28.51,27.98,28.12,31035,0
+AMZP.US,D,20260116,000000,28.36,28.36,27.95,28.34,53575,0
+AMZP.US,D,20260120,000000,27.6,27.79,27.1199,27.2,28785,0
+AMZP.US,D,20260121,000000,27.155,27.3975,26.75,27.31,22461,0
+AMZP.US,D,20260122,000000,27.5048,27.82,27.235,27.71,15009,0
+AMZP.US,D,20260123,000000,27.8001,28.49,27.68,28.38,47228,0
+AMZP.US,D,20260126,000000,28.34,28.44,28.135,28.27,13795,0
+AMZP.US,D,20260127,000000,28.4,29.0699,28.25,29.05,13905,0
+AMZP.US,D,20260128,000000,29.25,29.4084,28.6599,28.91,32166,0
+AMZP.US,D,20260129,000000,28.72,28.89,28.02,28.697,22420,0
+AMZP.US,D,20260130,000000,28.35,28.85,28.185,28.3203,10610,0
+AMZP.US,D,20260202,000000,28.6,29.17,28.2,28.84,23239,0
+AMZP.US,D,20260203,000000,28.99,29.3,27.85,28.31,22540,0
+AMZP.US,D,20260204,000000,28.16,28.23,27.4912,27.6,23447,0
+AMZP.US,D,20260205,000000,26.5,26.7,26.05,26.21,37431,0
+AMZP.US,D,20260206,000000,23.5,24.7,23.5,24.63,113776,0
+AMZP.US,D,20260209,000000,24.4045,24.85,23.85,24.37,105767,0
+AMZP.US,D,20260210,000000,24.435,24.73,24.077,24.14,120151,0
+AMZP.US,D,20260211,000000,23.8,23.82,23.0214,23.26,51773,0
+AMZP.US,D,20260212,000000,23.14,23.21,22.36,22.62,108032,0
+AMZP.US,D,20260213,000000,22.5,22.85,22.3503,22.48,25424,0
+AMZP.US,D,20260217,000000,22.5447,22.88,22.25,22.86,31949,0
+AMZP.US,D,20260218,000000,23.1,23.47,23.07,23.21,39323,0
diff --git a/daily/us/nyse etfs/1/apmu.us.txt b/daily/us/nyse etfs/1/apmu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5600ce709791a8bdd727009791bd7d269bfedcd1
--- /dev/null
+++ b/daily/us/nyse etfs/1/apmu.us.txt	
@@ -0,0 +1,698 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APMU.US,D,20230509,000000,24.915,24.915,24.915,24.915,2,0
+APMU.US,D,20230510,000000,24.9096,24.9096,24.84,24.84,846,0
+APMU.US,D,20230511,000000,24.83,24.83,24.83,24.83,1,0
+APMU.US,D,20230512,000000,24.805,24.805,24.805,24.805,1,0
+APMU.US,D,20230515,000000,24.795,24.795,24.795,24.795,228,0
+APMU.US,D,20230516,000000,24.79,24.88,24.77,24.77,7400,0
+APMU.US,D,20230517,000000,24.77,24.77,24.76,24.76,600,0
+APMU.US,D,20230518,000000,24.68,24.68,24.64,24.64,439,0
+APMU.US,D,20230519,000000,24.56,24.58,24.5577,24.5577,426,0
+APMU.US,D,20230522,000000,24.5321,24.5321,24.51,24.51,2020,0
+APMU.US,D,20230523,000000,24.515,24.515,24.48,24.49,2994,0
+APMU.US,D,20230524,000000,24.46,24.46,24.4201,24.435,4555,0
+APMU.US,D,20230525,000000,24.41,24.43,24.41,24.43,1503,0
+APMU.US,D,20230526,000000,24.43,24.445,24.43,24.445,745,0
+APMU.US,D,20230530,000000,24.4901,24.505,24.4901,24.505,530,0
+APMU.US,D,20230531,000000,24.5533,24.5533,24.5533,24.5533,85,0
+APMU.US,D,20230601,000000,24.59,24.59,24.59,24.59,2765,0
+APMU.US,D,20230602,000000,24.59,24.59,24.56,24.57,1143,0
+APMU.US,D,20230605,000000,24.6,24.6,24.59,24.59,100,0
+APMU.US,D,20230606,000000,24.609,24.63,24.6,24.615,1878,0
+APMU.US,D,20230607,000000,24.6,24.6,24.6,24.6,77,0
+APMU.US,D,20230608,000000,24.63,24.64,24.625,24.625,3528,0
+APMU.US,D,20230609,000000,24.63,24.63,24.61,24.61,2987,0
+APMU.US,D,20230612,000000,24.611,24.705,24.611,24.63,13966,0
+APMU.US,D,20230613,000000,24.62,24.64,24.61,24.61,1820,0
+APMU.US,D,20230614,000000,24.64,24.64,24.6,24.6317,4062,0
+APMU.US,D,20230615,000000,24.67,24.68,24.67,24.68,707,0
+APMU.US,D,20230616,000000,24.67,24.73,24.66,24.67,6877,0
+APMU.US,D,20230620,000000,24.6801,24.7,24.68,24.69,2509,0
+APMU.US,D,20230621,000000,24.66,24.695,24.66,24.695,1086,0
+APMU.US,D,20230622,000000,24.66,24.6686,24.66,24.66,977,0
+APMU.US,D,20230623,000000,24.71,24.73,24.7,24.7,12061,0
+APMU.US,D,20230626,000000,24.7,24.72,24.7,24.7077,1314,0
+APMU.US,D,20230627,000000,24.72,24.72,24.7,24.71,339,0
+APMU.US,D,20230628,000000,24.73,24.75,24.7283,24.735,8566,0
+APMU.US,D,20230629,000000,24.69,24.69,24.67,24.68,2773,0
+APMU.US,D,20230630,000000,24.72,24.72,24.6995,24.6995,2400,0
+APMU.US,D,20230703,000000,24.6273,24.635,24.6273,24.635,759,0
+APMU.US,D,20230705,000000,24.64,24.64,24.625,24.625,4930,0
+APMU.US,D,20230706,000000,24.57,24.59,24.56,24.59,2806,0
+APMU.US,D,20230707,000000,24.58,24.62,24.43,24.575,12750,0
+APMU.US,D,20230710,000000,24.55,24.595,24.55,24.59,3897,0
+APMU.US,D,20230711,000000,24.59,24.59,24.58,24.58,1245,0
+APMU.US,D,20230712,000000,24.63,24.63,24.61,24.625,2783,0
+APMU.US,D,20230713,000000,24.6594,24.675,24.6594,24.675,403,0
+APMU.US,D,20230714,000000,24.644,24.65,24.64,24.64,3364,0
+APMU.US,D,20230717,000000,24.655,24.655,24.655,24.655,44,0
+APMU.US,D,20230718,000000,24.68,24.68,24.675,24.675,715,0
+APMU.US,D,20230719,000000,24.7189,24.72,24.7189,24.72,7962,0
+APMU.US,D,20230720,000000,24.7001,24.7234,24.7001,24.7234,641,0
+APMU.US,D,20230721,000000,24.72,24.72,24.71,24.72,1261,0
+APMU.US,D,20230724,000000,24.74,24.74,24.72,24.725,2090,0
+APMU.US,D,20230725,000000,24.73,24.73,24.715,24.72,8030,0
+APMU.US,D,20230726,000000,24.73,24.7351,24.72,24.7351,3283,0
+APMU.US,D,20230727,000000,24.6901,24.7,24.685,24.685,4019,0
+APMU.US,D,20230728,000000,24.6994,24.6994,24.66,24.66,536,0
+APMU.US,D,20230731,000000,24.6521,24.6521,24.62,24.63,3647,0
+APMU.US,D,20230801,000000,24.565,24.5651,24.56,24.5651,1262,0
+APMU.US,D,20230802,000000,24.525,24.53,24.505,24.505,7968,0
+APMU.US,D,20230803,000000,24.4401,24.445,24.41,24.41,553,0
+APMU.US,D,20230804,000000,24.47,24.55,24.47,24.495,7009,0
+APMU.US,D,20230807,000000,24.47,24.47,24.44,24.465,3619,0
+APMU.US,D,20230808,000000,24.48,24.48,24.48,24.48,755,0
+APMU.US,D,20230809,000000,24.505,24.505,24.505,24.505,161,0
+APMU.US,D,20230810,000000,24.48,24.48,24.45,24.4728,3344,0
+APMU.US,D,20230811,000000,24.46,24.4699,24.46,24.46,688,0
+APMU.US,D,20230814,000000,24.45,24.47,24.45,24.47,165,0
+APMU.US,D,20230815,000000,24.47,24.48,24.47,24.48,616,0
+APMU.US,D,20230816,000000,24.47,24.4799,24.45,24.46,3382,0
+APMU.US,D,20230817,000000,24.45,24.45,24.45,24.45,104,0
+APMU.US,D,20230818,000000,24.41,24.41,24.41,24.41,17,0
+APMU.US,D,20230821,000000,24.36,24.36,24.35,24.35,1868,0
+APMU.US,D,20230822,000000,24.3399,24.3399,24.315,24.315,660,0
+APMU.US,D,20230823,000000,24.35,24.37,24.35,24.365,1782,0
+APMU.US,D,20230824,000000,24.33,24.3986,24.33,24.335,7351,0
+APMU.US,D,20230825,000000,24.33,24.34,24.325,24.325,2601,0
+APMU.US,D,20230828,000000,24.33,24.35,24.33,24.35,2432,0
+APMU.US,D,20230829,000000,24.4,24.4,24.38,24.385,2919,0
+APMU.US,D,20230830,000000,24.375,24.38,24.36,24.365,1760,0
+APMU.US,D,20230831,000000,24.4,24.4,24.3901,24.395,1602,0
+APMU.US,D,20230901,000000,24.34,24.3403,24.311,24.3299,4376,0
+APMU.US,D,20230905,000000,24.33,24.39,24.32,24.33,10759,0
+APMU.US,D,20230906,000000,24.33,24.34,24.3291,24.34,1460,0
+APMU.US,D,20230907,000000,24.355,24.355,24.355,24.355,460,0
+APMU.US,D,20230908,000000,24.35,24.35,24.3401,24.3451,942,0
+APMU.US,D,20230911,000000,24.355,24.36,24.355,24.355,604,0
+APMU.US,D,20230912,000000,24.36,24.37,24.34,24.3451,4433,0
+APMU.US,D,20230913,000000,24.365,24.365,24.365,24.365,42,0
+APMU.US,D,20230914,000000,24.331,24.331,24.3151,24.3151,265,0
+APMU.US,D,20230915,000000,24.315,24.32,24.311,24.315,2698,0
+APMU.US,D,20230918,000000,24.3201,24.325,24.32,24.325,1383,0
+APMU.US,D,20230919,000000,24.3,24.3,24.28,24.29,429,0
+APMU.US,D,20230920,000000,24.2903,24.3,24.25,24.2544,1249,0
+APMU.US,D,20230921,000000,24.2121,24.2121,24.18,24.185,692,0
+APMU.US,D,20230922,000000,24.18,24.19,24.16,24.17,1317,0
+APMU.US,D,20230925,000000,24.0701,24.0701,24.05,24.055,899,0
+APMU.US,D,20230926,000000,24.025,24.03,24,24,1613,0
+APMU.US,D,20230927,000000,23.954,23.954,23.945,23.945,205,0
+APMU.US,D,20230928,000000,23.9363,23.94,23.92,23.92,4887,0
+APMU.US,D,20230929,000000,23.92,23.9203,23.88,23.8942,8698,0
+APMU.US,D,20231002,000000,23.83,23.83,23.811,23.815,1806,0
+APMU.US,D,20231003,000000,23.804,23.804,23.7725,23.7725,2069,0
+APMU.US,D,20231004,000000,23.79,23.795,23.786,23.795,3349,0
+APMU.US,D,20231005,000000,23.8099,23.81,23.8099,23.81,653,0
+APMU.US,D,20231006,000000,23.765,23.765,23.765,23.765,240,0
+APMU.US,D,20231009,000000,23.815,23.845,23.75,23.845,2147,0
+APMU.US,D,20231010,000000,23.84,23.84,23.84,23.84,1,0
+APMU.US,D,20231011,000000,23.93,23.93,23.93,23.93,371,0
+APMU.US,D,20231012,000000,23.9169,23.9169,23.9169,23.9169,791,0
+APMU.US,D,20231013,000000,23.9295,23.95,23.9101,23.95,6527,0
+APMU.US,D,20231016,000000,23.894,23.94,23.894,23.9275,4637,0
+APMU.US,D,20231017,000000,23.88,23.93,23.85,23.86,18203,0
+APMU.US,D,20231018,000000,23.8701,23.9,23.8701,23.89,1340,0
+APMU.US,D,20231019,000000,23.85,23.86,23.83,23.84,3379,0
+APMU.US,D,20231020,000000,23.835,23.835,23.835,23.835,22,0
+APMU.US,D,20231023,000000,23.86,23.87,23.8301,23.85,2778,0
+APMU.US,D,20231024,000000,23.85,23.85,23.8301,23.845,1557,0
+APMU.US,D,20231025,000000,23.8104,23.82,23.8104,23.82,1969,0
+APMU.US,D,20231026,000000,23.8337,23.8725,23.8337,23.865,3778,0
+APMU.US,D,20231027,000000,23.86,23.87,23.83,23.83,5020,0
+APMU.US,D,20231030,000000,23.86,23.86,23.845,23.845,10014,0
+APMU.US,D,20231031,000000,23.8202,23.84,23.81,23.835,2496,0
+APMU.US,D,20231101,000000,23.8125,23.835,23.8125,23.835,2487,0
+APMU.US,D,20231102,000000,23.9104,23.94,23.9104,23.925,3078,0
+APMU.US,D,20231103,000000,24.05,24.05,24.05,24.05,184,0
+APMU.US,D,20231106,000000,24.04,24.11,24.03,24.03,53819,0
+APMU.US,D,20231107,000000,24.08,24.15,24.08,24.1276,4475,0
+APMU.US,D,20231108,000000,24.1133,24.16,24.1133,24.145,6998,0
+APMU.US,D,20231109,000000,24.155,24.16,24.13,24.13,1436,0
+APMU.US,D,20231110,000000,24.175,24.175,24.175,24.175,50,0
+APMU.US,D,20231113,000000,24.1501,24.195,24.1501,24.195,1509,0
+APMU.US,D,20231114,000000,24.28,24.28,24.24,24.26,1336,0
+APMU.US,D,20231115,000000,24.234,24.245,24.218,24.245,11348,0
+APMU.US,D,20231116,000000,24.33,24.35,24.241,24.3,8398,0
+APMU.US,D,20231117,000000,24.3151,24.3151,24.3151,24.3151,1,0
+APMU.US,D,20231120,000000,24.3201,24.345,24.3201,24.345,1821,0
+APMU.US,D,20231121,000000,24.42,24.42,24.42,24.42,10,0
+APMU.US,D,20231122,000000,24.445,24.4451,24.445,24.4451,238,0
+APMU.US,D,20231124,000000,24.46,24.5,24.45,24.45,6176,0
+APMU.US,D,20231127,000000,24.45,24.51,24.45,24.51,8862,0
+APMU.US,D,20231128,000000,24.51,24.56,24.51,24.545,5172,0
+APMU.US,D,20231129,000000,24.61,24.68,24.61,24.67,707,0
+APMU.US,D,20231130,000000,24.655,24.655,24.6505,24.6505,155,0
+APMU.US,D,20231201,000000,24.645,24.725,24.645,24.725,368,0
+APMU.US,D,20231204,000000,24.675,24.675,24.675,24.675,1,0
+APMU.US,D,20231205,000000,24.73,24.74,24.73,24.74,4454,0
+APMU.US,D,20231206,000000,24.77,24.78,24.75,24.78,4437,0
+APMU.US,D,20231207,000000,24.8,24.84,24.8,24.81,7278,0
+APMU.US,D,20231208,000000,24.75,24.7603,24.7301,24.76,1671,0
+APMU.US,D,20231211,000000,24.79,24.79,24.79,24.79,17,0
+APMU.US,D,20231212,000000,24.7949,24.7949,24.7949,24.7949,66,0
+APMU.US,D,20231213,000000,24.829,24.97,24.81,24.915,16156,0
+APMU.US,D,20231214,000000,24.94,25.045,24.94,24.9821,14290,0
+APMU.US,D,20231215,000000,24.975,24.979,24.9401,24.96,2401,0
+APMU.US,D,20231218,000000,24.95,24.9799,24.95,24.9747,8333,0
+APMU.US,D,20231219,000000,24.99,25.03,24.9801,25.03,880726,0
+APMU.US,D,20231220,000000,25.02,25.035,25.02,25.035,22518,0
+APMU.US,D,20231221,000000,25.035,25.0398,25.035,25.035,4073,0
+APMU.US,D,20231222,000000,25.02,25.075,25.0002,25.01,3331,0
+APMU.US,D,20231226,000000,24.985,25.07,24.97,24.99,6575,0
+APMU.US,D,20231227,000000,25.03,25.11,25.03,25.06,4269,0
+APMU.US,D,20231228,000000,25.04,25.04,25.01,25.01,4217,0
+APMU.US,D,20231229,000000,25.04,25.055,25.04,25.04,826,0
+APMU.US,D,20240102,000000,25.01,25.06,24.9955,24.9955,44550,0
+APMU.US,D,20240103,000000,24.99,25.04,24.99,25.029,9143,0
+APMU.US,D,20240104,000000,24.99,25.03,24.97,24.99,38221,0
+APMU.US,D,20240105,000000,24.9802,25.01,24.958,24.9751,4566,0
+APMU.US,D,20240108,000000,25.0101,25.03,25.0101,25.0211,3253,0
+APMU.US,D,20240109,000000,25.0002,25.1,25.0002,25.04,12913,0
+APMU.US,D,20240110,000000,24.9781,25.02,24.9781,25.01,3421,0
+APMU.US,D,20240111,000000,25.01,25.03,24.98,25.0237,6309,0
+APMU.US,D,20240112,000000,25.01,25.03,24.99,25,2363,0
+APMU.US,D,20240116,000000,24.97,24.97,24.95,24.96,1535,0
+APMU.US,D,20240117,000000,24.88,24.92,24.88,24.91,843,0
+APMU.US,D,20240118,000000,24.8802,24.9,24.86,24.86,5608,0
+APMU.US,D,20240119,000000,24.84,24.84,24.82,24.83,6384,0
+APMU.US,D,20240122,000000,24.8501,24.88,24.8501,24.87,2457,0
+APMU.US,D,20240123,000000,24.85,24.9,24.8001,24.83,12405,0
+APMU.US,D,20240124,000000,24.87,24.87,24.815,24.815,3210,0
+APMU.US,D,20240125,000000,24.8501,24.9,24.8501,24.9,4321,0
+APMU.US,D,20240126,000000,24.85,24.89,24.85,24.88,10385,0
+APMU.US,D,20240129,000000,24.9,24.96,24.88,24.9251,6435,0
+APMU.US,D,20240130,000000,24.91,24.93,24.88,24.9238,9190,0
+APMU.US,D,20240131,000000,24.92,25.06,24.92,25.0068,10775,0
+APMU.US,D,20240201,000000,25.01,25.05,24.9701,25.0465,8290,0
+APMU.US,D,20240202,000000,24.9116,24.96,24.9116,24.96,27129,0
+APMU.US,D,20240205,000000,24.87,24.92,24.84,24.842,204125,0
+APMU.US,D,20240206,000000,24.87,24.915,24.87,24.9067,6181,0
+APMU.US,D,20240207,000000,24.9099,24.92,24.87,24.892,5408,0
+APMU.US,D,20240208,000000,24.87,24.8999,24.85,24.887,6898,0
+APMU.US,D,20240209,000000,24.9,24.96,24.8879,24.8879,3670,0
+APMU.US,D,20240212,000000,24.93,24.9696,24.83,24.955,20774,0
+APMU.US,D,20240213,000000,24.85,24.86,24.82,24.83,7547,0
+APMU.US,D,20240214,000000,24.85,24.95,24.85,24.885,11309,0
+APMU.US,D,20240215,000000,24.87,24.91,24.87,24.91,10741,0
+APMU.US,D,20240216,000000,24.875,24.9,24.87,24.89,5274,0
+APMU.US,D,20240220,000000,24.93,24.98,24.88,24.89,14816,0
+APMU.US,D,20240221,000000,24.9,24.94,24.9,24.93,4935,0
+APMU.US,D,20240222,000000,24.903,24.93,24.903,24.9282,2976,0
+APMU.US,D,20240223,000000,24.9399,24.98,24.9399,24.965,1787,0
+APMU.US,D,20240226,000000,24.9001,24.9436,24.9001,24.94,3522,0
+APMU.US,D,20240227,000000,24.94,24.99,24.91,24.94,68011,0
+APMU.US,D,20240228,000000,24.9499,24.96,24.9201,24.93,14501,0
+APMU.US,D,20240229,000000,24.99,25.03,24.95,24.9625,4619,0
+APMU.US,D,20240301,000000,24.96,24.99,24.88,24.9001,14717,0
+APMU.US,D,20240304,000000,24.87,24.93,24.81,24.81,14670,0
+APMU.US,D,20240305,000000,24.93,24.9599,24.89,24.9399,13072,0
+APMU.US,D,20240306,000000,24.9141,24.95,24.91,24.9253,13564,0
+APMU.US,D,20240307,000000,24.955,24.98,24.9402,24.98,37792,0
+APMU.US,D,20240308,000000,24.97,24.99,24.96,24.99,9252,0
+APMU.US,D,20240311,000000,24.98,24.99,24.95,24.99,21193,0
+APMU.US,D,20240312,000000,24.97,24.97,24.88,24.9338,12054,0
+APMU.US,D,20240313,000000,24.952,24.952,24.92,24.93,2126,0
+APMU.US,D,20240314,000000,24.88,24.9199,24.87,24.9073,12044,0
+APMU.US,D,20240315,000000,24.92,24.93,24.89,24.905,5051,0
+APMU.US,D,20240318,000000,24.93,24.95,24.9,24.919,13808,0
+APMU.US,D,20240319,000000,24.94,24.94,24.9051,24.9233,9225,0
+APMU.US,D,20240320,000000,24.8801,24.9,24.88,24.89,4077,0
+APMU.US,D,20240321,000000,24.92,24.92,24.88,24.9,2054,0
+APMU.US,D,20240322,000000,24.9275,24.945,24.9275,24.945,997,0
+APMU.US,D,20240325,000000,24.8801,24.93,24.8801,24.93,25047,0
+APMU.US,D,20240326,000000,24.9,24.91,24.88,24.8901,17171,0
+APMU.US,D,20240327,000000,24.88,24.97,24.79,24.79,21123,0
+APMU.US,D,20240328,000000,24.8365,24.84,24.8,24.8392,1517,0
+APMU.US,D,20240401,000000,24.7981,24.82,24.79,24.8,14753,0
+APMU.US,D,20240402,000000,24.746,24.746,24.71,24.7189,3526,0
+APMU.US,D,20240403,000000,24.67,24.73,24.6557,24.6905,13582,0
+APMU.US,D,20240404,000000,24.7,24.75,24.6727,24.71,15122,0
+APMU.US,D,20240405,000000,24.65,24.682,24.65,24.6686,6638,0
+APMU.US,D,20240408,000000,24.74,24.7596,24.72,24.7494,1062982,0
+APMU.US,D,20240409,000000,24.72,24.73,24.66,24.72,21030,0
+APMU.US,D,20240410,000000,24.63,24.66,24.55,24.6121,6278,0
+APMU.US,D,20240411,000000,24.57,24.66,24.55,24.59,10435,0
+APMU.US,D,20240412,000000,24.64,24.72,24.63,24.64,14573,0
+APMU.US,D,20240415,000000,24.6,24.65,24.6,24.645,29834,0
+APMU.US,D,20240416,000000,24.61,24.65,24.58,24.58,29814,0
+APMU.US,D,20240417,000000,24.5801,24.63,24.5801,24.63,6789,0
+APMU.US,D,20240418,000000,24.615,24.67,24.5901,24.64,7173,0
+APMU.US,D,20240419,000000,24.62,24.67,24.62,24.62,18781,0
+APMU.US,D,20240422,000000,24.6,24.66,24.6,24.62,1079979,0
+APMU.US,D,20240423,000000,24.655,24.66,24.62,24.62,19546,0
+APMU.US,D,20240424,000000,24.63,24.63,24.6021,24.61,14006,0
+APMU.US,D,20240425,000000,24.58,24.59,24.57,24.586,6770,0
+APMU.US,D,20240426,000000,24.59,24.59,24.57,24.57,3770,0
+APMU.US,D,20240429,000000,24.6001,24.61,24.59,24.59,9476,0
+APMU.US,D,20240430,000000,24.58,24.6,24.57,24.58,7931,0
+APMU.US,D,20240501,000000,24.58,24.61,24.58,24.59,4360,0
+APMU.US,D,20240502,000000,24.607,24.615,24.59,24.59,9211,0
+APMU.US,D,20240503,000000,24.68,24.68,24.64,24.64,25964,0
+APMU.US,D,20240506,000000,24.66,24.6997,24.655,24.66,119166,0
+APMU.US,D,20240507,000000,24.67,24.74,24.67,24.71,5802,0
+APMU.US,D,20240508,000000,24.735,24.74,24.7201,24.7255,3601,0
+APMU.US,D,20240509,000000,24.7229,24.74,24.71,24.72,11061,0
+APMU.US,D,20240510,000000,24.7101,24.73,24.7101,24.715,9520,0
+APMU.US,D,20240513,000000,24.75,24.75,24.68,24.68,10431,0
+APMU.US,D,20240514,000000,24.71,24.7137,24.69,24.69,14801,0
+APMU.US,D,20240515,000000,24.76,24.775,24.74,24.74,21293,0
+APMU.US,D,20240516,000000,24.735,24.75,24.7321,24.74,15667,0
+APMU.US,D,20240517,000000,24.7119,24.7199,24.64,24.68,12850,0
+APMU.US,D,20240520,000000,24.6401,24.6401,24.61,24.635,2732,0
+APMU.US,D,20240521,000000,24.64,24.66,24.6,24.62,2909,0
+APMU.US,D,20240522,000000,24.57,24.57,24.54,24.5551,6829,0
+APMU.US,D,20240523,000000,24.518,24.53,24.495,24.495,2095,0
+APMU.US,D,20240524,000000,24.475,24.5,24.45,24.47,8102,0
+APMU.US,D,20240528,000000,24.48,24.51,24.46,24.49,19539,0
+APMU.US,D,20240529,000000,24.46,24.48,24.4001,24.427,13371,0
+APMU.US,D,20240530,000000,24.4101,24.4399,24.4001,24.4203,1731,0
+APMU.US,D,20240531,000000,24.46,24.5,24.4101,24.4486,14560,0
+APMU.US,D,20240603,000000,24.43,24.44,24.3915,24.44,4555,0
+APMU.US,D,20240604,000000,24.47,24.49,24.45,24.475,8599,0
+APMU.US,D,20240605,000000,24.498,24.5399,24.49,24.5351,6412,0
+APMU.US,D,20240606,000000,24.57,24.6,24.55,24.59,7407,0
+APMU.US,D,20240607,000000,24.4901,24.53,24.46,24.49,7696,0
+APMU.US,D,20240610,000000,24.505,24.5299,24.5,24.505,9272,0
+APMU.US,D,20240611,000000,24.5,24.56,24.5,24.56,10064,0
+APMU.US,D,20240612,000000,24.6145,24.67,24.6,24.62,4230,0
+APMU.US,D,20240613,000000,24.64,24.69,24.64,24.6574,12631,0
+APMU.US,D,20240614,000000,24.665,24.7,24.6635,24.7,5587,0
+APMU.US,D,20240617,000000,24.6799,24.7,24.6401,24.7,11498,0
+APMU.US,D,20240618,000000,24.6799,24.72,24.6509,24.71,24141,0
+APMU.US,D,20240620,000000,24.6401,24.68,24.6313,24.68,11889,0
+APMU.US,D,20240621,000000,24.65,24.665,24.6,24.6,16614,0
+APMU.US,D,20240624,000000,24.6307,24.67,24.62,24.67,17794,0
+APMU.US,D,20240625,000000,24.6301,24.68,24.6301,24.68,17778,0
+APMU.US,D,20240626,000000,24.62,24.62,24.62,24.62,227,0
+APMU.US,D,20240627,000000,24.61,24.65,24.5901,24.64,10854,0
+APMU.US,D,20240628,000000,24.64,24.64,24.6,24.61,19626,0
+APMU.US,D,20240701,000000,24.49,24.5,24.47,24.4951,6181,0
+APMU.US,D,20240702,000000,24.51,24.59,24.51,24.57,5710,0
+APMU.US,D,20240703,000000,24.58,24.6142,24.58,24.6142,6710,0
+APMU.US,D,20240705,000000,24.6113,24.69,24.6113,24.6521,11166,0
+APMU.US,D,20240708,000000,24.6345,24.69,24.62,24.69,3132,0
+APMU.US,D,20240709,000000,24.66,24.67,24.63,24.66,8517,0
+APMU.US,D,20240710,000000,24.6454,24.68,24.63,24.68,8761,0
+APMU.US,D,20240711,000000,24.735,24.75,24.7201,24.7416,5629,0
+APMU.US,D,20240712,000000,24.74,24.7597,24.74,24.755,2620,0
+APMU.US,D,20240715,000000,24.7061,24.725,24.7,24.72,4967,0
+APMU.US,D,20240716,000000,24.725,24.77,24.72,24.77,2684,0
+APMU.US,D,20240717,000000,24.73,24.79,24.73,24.75,4523,0
+APMU.US,D,20240718,000000,24.73,24.79,24.73,24.7755,3682,0
+APMU.US,D,20240719,000000,24.76,24.76,24.72,24.735,7912,0
+APMU.US,D,20240722,000000,24.7201,24.765,24.72,24.7445,6353,0
+APMU.US,D,20240723,000000,24.75,24.7699,24.73,24.755,11116,0
+APMU.US,D,20240724,000000,24.7804,24.7804,24.7225,24.735,7891,0
+APMU.US,D,20240725,000000,24.74,24.77,24.72,24.74,20193,0
+APMU.US,D,20240726,000000,24.7739,24.7799,24.7301,24.7652,20641,0
+APMU.US,D,20240729,000000,24.7501,24.81,24.75,24.81,7091,0
+APMU.US,D,20240730,000000,24.81,24.81,24.77,24.7917,10746,0
+APMU.US,D,20240731,000000,24.77,24.85,24.7602,24.8298,32488,0
+APMU.US,D,20240801,000000,24.82,24.8314,24.7901,24.8314,11468,0
+APMU.US,D,20240802,000000,24.9,24.96,24.8701,24.96,11687,0
+APMU.US,D,20240805,000000,24.99,25,24.9,24.95,7970,0
+APMU.US,D,20240806,000000,24.89,24.95,24.79,24.9357,146300,0
+APMU.US,D,20240807,000000,24.87,24.8999,24.86,24.875,9780,0
+APMU.US,D,20240808,000000,24.81,24.8302,24.81,24.825,16656,0
+APMU.US,D,20240809,000000,24.84,24.855,24.84,24.855,5794,0
+APMU.US,D,20240812,000000,24.8421,24.88,24.8,24.88,4099,0
+APMU.US,D,20240813,000000,24.9,24.9,24.85,24.9,22164,0
+APMU.US,D,20240814,000000,24.91,24.9399,24.8901,24.925,6609,0
+APMU.US,D,20240815,000000,24.8851,24.909,24.8601,24.875,9627,0
+APMU.US,D,20240816,000000,24.88,24.89,24.86,24.89,7772,0
+APMU.US,D,20240819,000000,24.88,24.91,24.88,24.9001,3895,0
+APMU.US,D,20240820,000000,24.925,24.95,24.92,24.9351,6299,0
+APMU.US,D,20240821,000000,24.943,24.98,24.94,24.97,15845,0
+APMU.US,D,20240822,000000,24.92,24.9599,24.92,24.9468,7639,0
+APMU.US,D,20240823,000000,24.96,25.05,24.96,25.04,7162,0
+APMU.US,D,20240826,000000,25,25.02,24.97,24.984,9492,0
+APMU.US,D,20240827,000000,24.96,25.01,24.96,24.99,9551,0
+APMU.US,D,20240828,000000,24.97,25.05,24.97,24.99,31528,0
+APMU.US,D,20240829,000000,24.99,25.0025,24.96,24.9971,9709,0
+APMU.US,D,20240830,000000,24.97,25,24.97,24.975,8676,0
+APMU.US,D,20240903,000000,24.94,24.98,24.93,24.96,19284,0
+APMU.US,D,20240904,000000,24.965,25,24.96,24.99,8913,0
+APMU.US,D,20240905,000000,25,25.015,24.9613,25.015,8005,0
+APMU.US,D,20240906,000000,25.01,25.035,25.01,25.035,2163,0
+APMU.US,D,20240909,000000,25.04,25.05,25.02,25.03,14884,0
+APMU.US,D,20240910,000000,25.02,25.09,25.02,25.065,7846,0
+APMU.US,D,20240911,000000,25.08,25.08,25.0557,25.06,18255,0
+APMU.US,D,20240912,000000,25.03,25.055,25.0201,25.055,7163,0
+APMU.US,D,20240913,000000,25.09,25.13,25.07,25.09,12850,0
+APMU.US,D,20240916,000000,25.0518,25.13,25.0518,25.11,17448,0
+APMU.US,D,20240917,000000,25.0605,25.12,25.06,25.1,7868,0
+APMU.US,D,20240918,000000,25.0536,25.11,25.05,25.1049,8244,0
+APMU.US,D,20240919,000000,25.08,25.12,25.0616,25.0857,4269,0
+APMU.US,D,20240920,000000,25.11,25.14,25.06,25.085,39231,0
+APMU.US,D,20240923,000000,25.044,25.07,25.04,25.0601,4917,0
+APMU.US,D,20240924,000000,25.05,25.07,25.05,25.07,52467,0
+APMU.US,D,20240925,000000,25.06,25.1,25.049,25.06,29305,0
+APMU.US,D,20240926,000000,25.0304,25.07,25.03,25.065,23715,0
+APMU.US,D,20240927,000000,25.07,25.12,25.07,25.12,6106,0
+APMU.US,D,20240930,000000,25.0909,25.12,25.04,25.1111,17878,0
+APMU.US,D,20241001,000000,25.07,25.1,25.06,25.0897,18602,0
+APMU.US,D,20241002,000000,25.07,25.1,25.05,25.09,15166,0
+APMU.US,D,20241003,000000,25.06,25.0869,25.06,25.085,14558,0
+APMU.US,D,20241004,000000,25.0199,25.0199,24.986,24.99,8531,0
+APMU.US,D,20241007,000000,24.9744,24.99,24.95,24.9757,10140,0
+APMU.US,D,20241008,000000,24.965,24.995,24.92,24.995,11674,0
+APMU.US,D,20241009,000000,24.97,24.97,24.95,24.95,10537,0
+APMU.US,D,20241010,000000,24.9537,24.99,24.9537,24.98,9816,0
+APMU.US,D,20241011,000000,24.97,25,24.97,24.98,14571,0
+APMU.US,D,20241014,000000,24.92,24.96,24.85,24.92,16089,0
+APMU.US,D,20241015,000000,24.965,24.97,24.95,24.96,8233,0
+APMU.US,D,20241016,000000,24.97,24.98,24.97,24.98,3193,0
+APMU.US,D,20241017,000000,24.9615,24.97,24.95,24.97,4057,0
+APMU.US,D,20241018,000000,24.9776,24.98,24.9544,24.97,9230,0
+APMU.US,D,20241021,000000,24.9373,24.96,24.9,24.91,16323,0
+APMU.US,D,20241022,000000,24.86,24.8899,24.85,24.87,8787,0
+APMU.US,D,20241023,000000,24.81,24.84,24.73,24.755,10262,0
+APMU.US,D,20241024,000000,24.7301,24.81,24.7301,24.7939,19644,0
+APMU.US,D,20241025,000000,24.82,24.835,24.79,24.795,7707,0
+APMU.US,D,20241028,000000,24.8086,24.85,24.79,24.81,10361,0
+APMU.US,D,20241029,000000,24.78,24.7949,24.73,24.7949,8634,0
+APMU.US,D,20241030,000000,24.78,24.82,24.73,24.8,24651,0
+APMU.US,D,20241031,000000,24.7746,24.8194,24.75,24.8,12002,0
+APMU.US,D,20241101,000000,24.77,24.79,24.72,24.73,7818,0
+APMU.US,D,20241104,000000,24.77,24.8,24.72,24.785,17126,0
+APMU.US,D,20241105,000000,24.74,24.81,24.74,24.805,8759,0
+APMU.US,D,20241106,000000,24.645,24.65,24.61,24.615,39689,0
+APMU.US,D,20241107,000000,24.6601,24.71,24.6601,24.71,16860,0
+APMU.US,D,20241108,000000,24.7701,24.82,24.7701,24.82,22189,0
+APMU.US,D,20241111,000000,24.8099,24.8799,24.7801,24.815,10095,0
+APMU.US,D,20241112,000000,24.7999,24.7999,24.75,24.765,5335,0
+APMU.US,D,20241113,000000,24.78,24.82,24.76,24.78,16249,0
+APMU.US,D,20241114,000000,24.7876,24.82,24.775,24.775,8038,0
+APMU.US,D,20241115,000000,24.8,24.83,24.78,24.815,26393,0
+APMU.US,D,20241118,000000,24.82,24.91,24.8,24.9,23117,0
+APMU.US,D,20241119,000000,24.85,24.86,24.8301,24.845,13397,0
+APMU.US,D,20241120,000000,24.83,24.86,24.77,24.845,18628,0
+APMU.US,D,20241121,000000,24.8479,24.85,24.82,24.84,6528,0
+APMU.US,D,20241122,000000,24.8435,24.86,24.8301,24.845,35536,0
+APMU.US,D,20241125,000000,24.8525,24.89,24.85,24.875,21876,0
+APMU.US,D,20241126,000000,24.87,24.9,24.83,24.89,15068,0
+APMU.US,D,20241127,000000,24.89,24.94,24.833,24.915,13349,0
+APMU.US,D,20241129,000000,24.92,24.95,24.92,24.93,7137,0
+APMU.US,D,20241202,000000,24.9248,24.9248,24.89,24.9225,29312,0
+APMU.US,D,20241203,000000,24.91,24.95,24.91,24.92,9174,0
+APMU.US,D,20241204,000000,24.9,24.9599,24.86,24.945,27278,0
+APMU.US,D,20241205,000000,24.9305,24.96,24.93,24.945,8923,0
+APMU.US,D,20241206,000000,24.9616,24.99,24.94,24.97,16369,0
+APMU.US,D,20241209,000000,24.96,24.97,24.93,24.95,24882,0
+APMU.US,D,20241210,000000,24.93,24.9497,24.9108,24.9348,7833,0
+APMU.US,D,20241211,000000,24.9599,24.9599,24.905,24.905,5009,0
+APMU.US,D,20241212,000000,24.885,24.8997,24.84,24.8479,15818,0
+APMU.US,D,20241213,000000,24.83,24.8399,24.812,24.8213,5820,0
+APMU.US,D,20241216,000000,24.8499,24.8499,24.83,24.835,23062,0
+APMU.US,D,20241217,000000,24.81,24.84,24.805,24.805,9215,0
+APMU.US,D,20241218,000000,24.79,24.79,24.745,24.75,10521,0
+APMU.US,D,20241219,000000,24.65,24.65,24.58,24.635,12936,0
+APMU.US,D,20241220,000000,24.67,24.71,24.65,24.6851,18631,0
+APMU.US,D,20241223,000000,24.62,24.63,24.6,24.615,45137,0
+APMU.US,D,20241224,000000,24.59,24.62,24.57,24.62,25116,0
+APMU.US,D,20241226,000000,24.6199,24.64,24.6,24.62,9719,0
+APMU.US,D,20241227,000000,24.64,24.645,24.59,24.615,24390,0
+APMU.US,D,20241230,000000,24.65,24.68,24.63,24.665,15718,0
+APMU.US,D,20241231,000000,24.66,24.67,24.6406,24.655,5263,0
+APMU.US,D,20250102,000000,24.7,24.7,24.631,24.675,12629,0
+APMU.US,D,20250103,000000,24.68,24.717,24.62,24.685,20736,0
+APMU.US,D,20250106,000000,24.74,24.74,24.67,24.685,12010,0
+APMU.US,D,20250107,000000,24.67,24.7,24.64,24.69,10863,0
+APMU.US,D,20250108,000000,24.6501,24.68,24.611,24.65,10702,0
+APMU.US,D,20250110,000000,24.62,24.6399,24.6,24.6049,6041,0
+APMU.US,D,20250113,000000,24.582,24.59,24.47,24.565,6951,0
+APMU.US,D,20250114,000000,24.57,24.57,24.49,24.5497,12611,0
+APMU.US,D,20250115,000000,24.62,24.62,24.52,24.5999,17249,0
+APMU.US,D,20250116,000000,24.615,24.6698,24.56,24.635,6280,0
+APMU.US,D,20250117,000000,24.6602,24.73,24.65,24.665,13888,0
+APMU.US,D,20250121,000000,24.66,24.69,24.59,24.685,5580,0
+APMU.US,D,20250122,000000,24.68,24.7,24.66,24.675,123226,0
+APMU.US,D,20250123,000000,24.6676,24.6899,24.65,24.675,37324,0
+APMU.US,D,20250124,000000,24.6963,24.71,24.68,24.7,59701,0
+APMU.US,D,20250127,000000,24.73,24.77,24.73,24.7651,11683,0
+APMU.US,D,20250128,000000,24.77,24.78,24.69,24.775,47666,0
+APMU.US,D,20250129,000000,24.7799,24.85,24.73,24.765,14851,0
+APMU.US,D,20250130,000000,24.8,24.83,24.79,24.8099,22514,0
+APMU.US,D,20250131,000000,24.81,24.82,24.785,24.7912,6781,0
+APMU.US,D,20250203,000000,24.766,24.7785,24.76,24.7699,16958,0
+APMU.US,D,20250204,000000,24.75,24.7899,24.75,24.78,32719,0
+APMU.US,D,20250205,000000,24.8391,24.86,24.8102,24.825,18733,0
+APMU.US,D,20250206,000000,24.8228,24.84,24.8101,24.8343,20578,0
+APMU.US,D,20250207,000000,24.81,24.82,24.79,24.805,13856,0
+APMU.US,D,20250210,000000,24.79,24.82,24.75,24.79,27774,0
+APMU.US,D,20250211,000000,24.7642,24.79,24.75,24.775,22782,0
+APMU.US,D,20250212,000000,24.6894,24.72,24.6842,24.705,11417,0
+APMU.US,D,20250213,000000,24.71,24.7599,24.67,24.7599,23181,0
+APMU.US,D,20250214,000000,24.7891,24.7998,24.755,24.78,42812,0
+APMU.US,D,20250218,000000,24.7561,24.7871,24.73,24.74,39170,0
+APMU.US,D,20250219,000000,24.7499,24.78,24.72,24.77,9928,0
+APMU.US,D,20250220,000000,24.7723,24.82,24.7723,24.785,16692,0
+APMU.US,D,20250221,000000,24.8,24.86,24.76,24.8303,26628,0
+APMU.US,D,20250224,000000,24.8286,24.85,24.7701,24.83,19058,0
+APMU.US,D,20250225,000000,24.8703,24.9,24.8301,24.89,17057,0
+APMU.US,D,20250226,000000,24.8988,24.9159,24.85,24.915,17738,0
+APMU.US,D,20250227,000000,24.89,24.94,24.8729,24.9003,46638,0
+APMU.US,D,20250228,000000,24.9299,24.93,24.891,24.9251,12883,0
+APMU.US,D,20250303,000000,24.87,24.88,24.86,24.8701,12837,0
+APMU.US,D,20250304,000000,24.89,24.89,24.84,24.85,37450,0
+APMU.US,D,20250305,000000,24.85,24.89,24.8043,24.85,33224,0
+APMU.US,D,20250306,000000,24.8001,24.88,24.8,24.805,41083,0
+APMU.US,D,20250307,000000,24.807,24.85,24.783,24.805,14074,0
+APMU.US,D,20250310,000000,24.83,24.85,24.82,24.82,22181,0
+APMU.US,D,20250311,000000,24.82,24.8201,24.77,24.77,25935,0
+APMU.US,D,20250312,000000,24.7658,24.7799,24.71,24.725,15145,0
+APMU.US,D,20250313,000000,24.705,24.74,24.691,24.74,14008,0
+APMU.US,D,20250314,000000,24.72,24.75,24.65,24.67,12321,0
+APMU.US,D,20250317,000000,24.701,24.72,24.67,24.72,15086,0
+APMU.US,D,20250318,000000,24.71,24.72,24.67,24.7151,23280,0
+APMU.US,D,20250319,000000,24.69,24.721,24.66,24.71,15042,0
+APMU.US,D,20250320,000000,24.73,24.7469,24.6874,24.73,8924,0
+APMU.US,D,20250321,000000,24.7302,24.75,24.7,24.74,36257,0
+APMU.US,D,20250324,000000,24.69,24.7,24.67,24.685,14100,0
+APMU.US,D,20250325,000000,24.67,24.6901,24.66,24.68,34245,0
+APMU.US,D,20250326,000000,24.63,24.67,24.63,24.6349,20614,0
+APMU.US,D,20250327,000000,24.5797,24.6199,24.554,24.565,21130,0
+APMU.US,D,20250328,000000,24.6001,24.66,24.6001,24.634,9270,0
+APMU.US,D,20250331,000000,24.6483,24.7,24.63,24.7,31372,0
+APMU.US,D,20250401,000000,24.66,24.69,24.615,24.66,17984,0
+APMU.US,D,20250402,000000,24.69,24.69,24.63,24.632,16905,0
+APMU.US,D,20250403,000000,24.72,24.8,24.72,24.79,32619,0
+APMU.US,D,20250404,000000,24.8,24.85,24.78,24.78,6775,0
+APMU.US,D,20250407,000000,24.6969,24.78,24.431,24.47,60566,0
+APMU.US,D,20250408,000000,24.3858,24.42,24.1701,24.269,15258,0
+APMU.US,D,20250409,000000,23.9,24.275,23.9,24.275,16117,0
+APMU.US,D,20250410,000000,24.4516,24.5,24.2909,24.3303,16334,0
+APMU.US,D,20250411,000000,24.15,24.2899,24.042,24.205,23933,0
+APMU.US,D,20250414,000000,24.31,24.36,24.2703,24.314,17877,0
+APMU.US,D,20250415,000000,24.34,24.351,24.3001,24.33,20346,0
+APMU.US,D,20250416,000000,24.35,24.4,24.3,24.36,25893,0
+APMU.US,D,20250417,000000,24.38,24.439,24.19,24.355,15782,0
+APMU.US,D,20250421,000000,24.32,24.34,24.26,24.26,42088,0
+APMU.US,D,20250422,000000,24.27,24.3,24.22,24.265,26144,0
+APMU.US,D,20250423,000000,24.37,24.4,24.29,24.35,38236,0
+APMU.US,D,20250424,000000,24.35,24.41,24.34,24.3985,17345,0
+APMU.US,D,20250425,000000,24.4178,24.45,24.41,24.445,30109,0
+APMU.US,D,20250428,000000,24.43,24.451,24.36,24.451,51489,0
+APMU.US,D,20250429,000000,24.4758,24.52,24.45,24.507,17817,0
+APMU.US,D,20250430,000000,24.5,24.555,24.5,24.535,21494,0
+APMU.US,D,20250501,000000,24.5,24.5,24.4201,24.48,11061,0
+APMU.US,D,20250502,000000,24.49,24.49,24.415,24.48,25616,0
+APMU.US,D,20250505,000000,24.44,24.49,24.44,24.465,17612,0
+APMU.US,D,20250506,000000,24.45,24.4855,24.45,24.485,7409,0
+APMU.US,D,20250507,000000,24.49,24.5155,24.46,24.515,7201,0
+APMU.US,D,20250508,000000,24.52,24.54,24.49,24.5097,30128,0
+APMU.US,D,20250509,000000,24.52,24.56,24.51,24.54,31146,0
+APMU.US,D,20250512,000000,24.52,24.5208,24.505,24.5085,16298,0
+APMU.US,D,20250513,000000,24.51,24.52,24.5037,24.52,37130,0
+APMU.US,D,20250514,000000,24.52,24.53,24.49,24.51,20785,0
+APMU.US,D,20250515,000000,24.53,24.58,24.5001,24.565,40791,0
+APMU.US,D,20250516,000000,24.58,24.5808,24.5501,24.56,33712,0
+APMU.US,D,20250519,000000,24.54,24.56,24.53,24.555,25357,0
+APMU.US,D,20250520,000000,24.56,24.58,24.52,24.565,12935,0
+APMU.US,D,20250521,000000,24.5501,24.565,24.49,24.525,31426,0
+APMU.US,D,20250522,000000,24.54,24.54,24.49,24.53,21124,0
+APMU.US,D,20250523,000000,24.57,24.58,24.52,24.57,45635,0
+APMU.US,D,20250527,000000,24.59,24.61,24.5765,24.589,27505,0
+APMU.US,D,20250528,000000,24.62,24.62,24.577142,24.585,14731,0
+APMU.US,D,20250529,000000,24.6092,24.64,24.59,24.6206,9842,0
+APMU.US,D,20250530,000000,24.61,24.6196,24.57,24.6,13237,0
+APMU.US,D,20250602,000000,24.52,24.57,24.5027,24.54,18448,0
+APMU.US,D,20250603,000000,24.5486,24.56,24.52,24.55,11976,0
+APMU.US,D,20250604,000000,24.573,24.6,24.573,24.575,11316,0
+APMU.US,D,20250605,000000,24.59,24.6,24.58,24.58,24205,0
+APMU.US,D,20250606,000000,24.59,24.64,24.56,24.58,9288,0
+APMU.US,D,20250609,000000,24.5738,24.61,24.5738,24.595,10724,0
+APMU.US,D,20250610,000000,24.62,24.65,24.59,24.62,13999,0
+APMU.US,D,20250611,000000,24.6,24.6192,24.6,24.6105,4643,0
+APMU.US,D,20250612,000000,24.65,24.68,24.61,24.645,6009,0
+APMU.US,D,20250613,000000,24.6235,24.68,24.62,24.63,15970,0
+APMU.US,D,20250616,000000,24.64,24.71,24.63,24.65,23155,0
+APMU.US,D,20250617,000000,24.64,24.7,24.63,24.68,20317,0
+APMU.US,D,20250618,000000,24.65,24.67,24.6301,24.66,24458,0
+APMU.US,D,20250620,000000,24.6696,24.71,24.63,24.68,27139,0
+APMU.US,D,20250623,000000,24.71,24.72,24.69,24.708,25477,0
+APMU.US,D,20250624,000000,24.72,24.72,24.7,24.7097,4069,0
+APMU.US,D,20250625,000000,24.7,24.73,24.68,24.7,33403,0
+APMU.US,D,20250626,000000,24.71,24.76,24.7,24.73,15248,0
+APMU.US,D,20250627,000000,24.73,24.78,24.71,24.735,11080,0
+APMU.US,D,20250630,000000,24.76,24.8,24.74,24.7899,20242,0
+APMU.US,D,20250701,000000,24.725,24.75,24.7201,24.73,27211,0
+APMU.US,D,20250702,000000,24.755,24.77,24.74,24.77,11617,0
+APMU.US,D,20250703,000000,24.758376,24.77,24.74,24.76,14075,0
+APMU.US,D,20250707,000000,24.762621,24.79,24.75,24.79,431495,0
+APMU.US,D,20250708,000000,24.78,24.785,24.75,24.7707,22856,0
+APMU.US,D,20250709,000000,24.8,24.82,24.77,24.8,30406,0
+APMU.US,D,20250710,000000,24.7861,24.82,24.74,24.79,16314,0
+APMU.US,D,20250711,000000,24.7893,24.8,24.76,24.775,31658,0
+APMU.US,D,20250714,000000,24.79,24.81,24.78,24.785,10943,0
+APMU.US,D,20250715,000000,24.79,24.84,24.77,24.775,6648,0
+APMU.US,D,20250716,000000,24.7789,24.79,24.76,24.762,5838,0
+APMU.US,D,20250717,000000,24.76,24.8,24.7493,24.76,31005,0
+APMU.US,D,20250718,000000,24.7534,24.77,24.7,24.755,11503,0
+APMU.US,D,20250721,000000,24.79,24.81,24.77,24.775,20883,0
+APMU.US,D,20250722,000000,24.785,24.8,24.77,24.78,6718,0
+APMU.US,D,20250723,000000,24.78,24.79,24.75,24.775,10937,0
+APMU.US,D,20250724,000000,24.7607,24.83,24.74,24.76,22780,0
+APMU.US,D,20250725,000000,24.7797,24.8,24.74,24.785,22111,0
+APMU.US,D,20250728,000000,24.784,24.8,24.75,24.8,13722,0
+APMU.US,D,20250729,000000,24.7805,24.84,24.78,24.825,10595,0
+APMU.US,D,20250730,000000,24.8101,24.85,24.805,24.805,16043,0
+APMU.US,D,20250731,000000,24.8105,24.85,24.81,24.835,26392,0
+APMU.US,D,20250801,000000,24.85,24.93,24.8401,24.88,15005,0
+APMU.US,D,20250804,000000,24.875,24.88,24.85,24.865,26245,0
+APMU.US,D,20250805,000000,24.9,24.94,24.86,24.9055,21851,0
+APMU.US,D,20250806,000000,24.8964,24.91,24.88,24.895,15304,0
+APMU.US,D,20250807,000000,24.915,24.93,24.89,24.93,14267,0
+APMU.US,D,20250808,000000,24.8924,24.91,24.88,24.895,15531,0
+APMU.US,D,20250811,000000,24.92,24.93,24.89,24.93,34892,0
+APMU.US,D,20250812,000000,24.93,24.95,24.895,24.935,32595,0
+APMU.US,D,20250813,000000,24.94,24.9599,24.92,24.935,20039,0
+APMU.US,D,20250814,000000,24.92,24.95,24.89,24.925,19722,0
+APMU.US,D,20250815,000000,24.93,24.937,24.9,24.91,45008,0
+APMU.US,D,20250818,000000,24.93,24.95,24.9,24.95,20132,0
+APMU.US,D,20250819,000000,24.92,24.94,24.8604,24.925,15418,0
+APMU.US,D,20250820,000000,24.92,24.96,24.9,24.905,17169,0
+APMU.US,D,20250821,000000,24.89,24.92,24.8801,24.9049,21262,0
+APMU.US,D,20250822,000000,24.92,25,24.92,24.95,17149,0
+APMU.US,D,20250825,000000,24.94,24.97,24.91,24.9379,21034,0
+APMU.US,D,20250826,000000,24.92944,24.95,24.92,24.94,21189,0
+APMU.US,D,20250827,000000,24.95,24.97,24.91,24.955,15540,0
+APMU.US,D,20250828,000000,24.9238,24.96,24.9238,24.945,23847,0
+APMU.US,D,20250829,000000,24.9391,24.96,24.92,24.9315,15960,0
+APMU.US,D,20250902,000000,24.8722,24.88,24.84,24.87,15113,0
+APMU.US,D,20250903,000000,24.89,24.92,24.86,24.91,22434,0
+APMU.US,D,20250904,000000,24.936018,25,24.92,24.97,57865,0
+APMU.US,D,20250905,000000,24.99,25.0298,24.96,25.025,15408,0
+APMU.US,D,20250908,000000,25.04,25.105,25.04,25.105,23101,0
+APMU.US,D,20250909,000000,25.13,25.13,25.0801,25.1046,6362,0
+APMU.US,D,20250910,000000,25.1477,25.17,25.14,25.155,10178,0
+APMU.US,D,20250911,000000,25.21,25.27,25.18,25.18,6735,0
+APMU.US,D,20250912,000000,25.19,25.2,25.175,25.19,15826,0
+APMU.US,D,20250915,000000,25.216,25.23,25.2,25.225,20574,0
+APMU.US,D,20250916,000000,25.24,25.25,25.22,25.235,18068,0
+APMU.US,D,20250917,000000,25.26,25.33,25.23,25.31,30840,0
+APMU.US,D,20250918,000000,25.22,25.25,25.215,25.2375,11780,0
+APMU.US,D,20250919,000000,25.22,25.2399,25.22,25.225,9068,0
+APMU.US,D,20250922,000000,25.21,25.25,25.1708,25.25,14253,0
+APMU.US,D,20250923,000000,25.24,25.27,25.2101,25.27,19657,0
+APMU.US,D,20250924,000000,25.199,25.23,25.15,25.175,11872,0
+APMU.US,D,20250925,000000,25.1401,25.2,25.14,25.166,17496,0
+APMU.US,D,20250926,000000,25.15,25.165,25.1073,25.1073,28542,0
+APMU.US,D,20250929,000000,25.1105,25.19,25.1,25.16,15678,0
+APMU.US,D,20250930,000000,25.11,25.16,25.11,25.14,14387,0
+APMU.US,D,20251001,000000,25.11,25.15,25.08,25.14,25476,0
+APMU.US,D,20251002,000000,25.08,25.14,25.0742,25.12,35701,0
+APMU.US,D,20251003,000000,25.1,25.13,25.08,25.12,25723,0
+APMU.US,D,20251006,000000,25.09,25.103,25.09,25.1,15525,0
+APMU.US,D,20251007,000000,25.09,25.1398,25.0601,25.13,27581,0
+APMU.US,D,20251008,000000,25.134277,25.1393,25.12,25.13,12530,0
+APMU.US,D,20251009,000000,25.1023,25.2,25.09,25.14,21849,0
+APMU.US,D,20251010,000000,25.1495,25.19,25.13,25.1475,19902,0
+APMU.US,D,20251013,000000,25.15,25.19,25.14,25.18,20190,0
+APMU.US,D,20251014,000000,25.16,25.188,25.15,25.1651,12306,0
+APMU.US,D,20251015,000000,25.145,25.21,25.13,25.19,5117,0
+APMU.US,D,20251016,000000,25.21,25.21,25.14,25.19,22654,0
+APMU.US,D,20251017,000000,25.19,25.21,25.18,25.21,16557,0
+APMU.US,D,20251020,000000,25.196,25.22,25.17,25.21,15418,0
+APMU.US,D,20251021,000000,25.2,25.22,25.15,25.2011,29741,0
+APMU.US,D,20251022,000000,25.21,25.23,25.2056,25.23,9633,0
+APMU.US,D,20251023,000000,25.21,25.23,25.1903,25.219,19447,0
+APMU.US,D,20251024,000000,25.207764,25.22,25.17,25.205,4909,0
+APMU.US,D,20251027,000000,25.175,25.22,25.175,25.1945,46490,0
+APMU.US,D,20251028,000000,25.2099,25.2199,25.1501,25.21,34900,0
+APMU.US,D,20251029,000000,25.185,25.2,25.16,25.16,7557,0
+APMU.US,D,20251030,000000,25.1536,25.19,25.13,25.19,10826,0
+APMU.US,D,20251031,000000,25.19,25.209,25.16,25.1801,15865,0
+APMU.US,D,20251103,000000,25.07,25.08,25.05,25.06,19308,0
+APMU.US,D,20251104,000000,25.11,25.13,25.09,25.105,20523,0
+APMU.US,D,20251105,000000,25.08,25.0899,25.05,25.05,25862,0
+APMU.US,D,20251106,000000,25.106161,25.1106,25.07,25.1,12324,0
+APMU.US,D,20251107,000000,25.1,25.13,25.07,25.105,15051,0
+APMU.US,D,20251110,000000,25.11,25.13,25.09,25.11,10848,0
+APMU.US,D,20251111,000000,25.1162,25.34,25.1101,25.31,56499,0
+APMU.US,D,20251112,000000,25.12,25.18,25.1176,25.16,11544,0
+APMU.US,D,20251113,000000,25.1498,25.19,25.1335,25.19,11789,0
+APMU.US,D,20251114,000000,25.16,25.16,25.12,25.128,10204,0
+APMU.US,D,20251117,000000,25.117,25.99,25.09,25.09,39097,0
+APMU.US,D,20251118,000000,25.15,25.15,25.11,25.13,9022,0
+APMU.US,D,20251119,000000,25.13,25.15,25.105,25.1249,10159,0
+APMU.US,D,20251120,000000,25.102987,25.13,25.09,25.12,15618,0
+APMU.US,D,20251121,000000,25.13,25.17,25.09,25.12,23259,0
+APMU.US,D,20251124,000000,25.12,25.1401,25.08,25.14,11586,0
+APMU.US,D,20251125,000000,25.14,25.17,25.1,25.158,15590,0
+APMU.US,D,20251126,000000,25.12,25.175,25.12,25.1625,13008,0
+APMU.US,D,20251128,000000,25.09,25.12,25.09,25.11,18119,0
+APMU.US,D,20251201,000000,25.1,25.12,25.095,25.1,6920,0
+APMU.US,D,20251202,000000,25.07,25.11,25.045,25.09,19334,0
+APMU.US,D,20251203,000000,25.09,25.13,25.09,25.09,30265,0
+APMU.US,D,20251204,000000,25.06,25.11,25.06,25.1,9338,0
+APMU.US,D,20251205,000000,25.08,25.1,25.03,25.063,26148,0
+APMU.US,D,20251208,000000,25.07,25.08,25.0201,25.061,20626,0
+APMU.US,D,20251209,000000,25.07,25.071,25.06,25.07,19249,0
+APMU.US,D,20251210,000000,25.08,25.09,25.05,25.0751,13157,0
+APMU.US,D,20251211,000000,25.0801,25.11,25.08,25.11,27721,0
+APMU.US,D,20251212,000000,25.0705,25.09,25.07,25.0849,8560,0
+APMU.US,D,20251215,000000,25.1,25.11,25.08,25.092,8646,0
+APMU.US,D,20251216,000000,25.0801,25.12,25.07,25.12,17387,0
+APMU.US,D,20251217,000000,25.09,25.14,25.07,25.14,31524,0
+APMU.US,D,20251218,000000,25.12,25.15,25.06,25.15,46410,0
+APMU.US,D,20251219,000000,25.1013,25.13,25.09,25.12,5660,0
+APMU.US,D,20251222,000000,25.11,25.13,25.1,25.1055,41542,0
+APMU.US,D,20251223,000000,25.04,25.06,25.04,25.0459,19257,0
+APMU.US,D,20251224,000000,25.06,25.075,25.045,25.065,22602,0
+APMU.US,D,20251226,000000,25.08,25.09,25.04,25.06,39373,0
+APMU.US,D,20251229,000000,25.07,25.0999,25.06,25.0806,14929,0
+APMU.US,D,20251230,000000,25.07,25.1,25.06,25.09,36954,0
+APMU.US,D,20251231,000000,25.08,25.1,25.08,25.09,17531,0
+APMU.US,D,20260102,000000,25.1,25.12,25.1,25.115,25158,0
+APMU.US,D,20260105,000000,25.13,25.1699,25.09,25.16,16555,0
+APMU.US,D,20260106,000000,25.14,25.18,25.1345,25.17,21473,0
+APMU.US,D,20260107,000000,25.19,25.245,25.19,25.245,13620,0
+APMU.US,D,20260108,000000,25.21,25.23,25.18,25.22,45544,0
+APMU.US,D,20260109,000000,25.23,25.24,25.22,25.23,15607,0
+APMU.US,D,20260112,000000,25.22,25.3,25.2128,25.25,40347,0
+APMU.US,D,20260113,000000,25.23,25.26,25.2201,25.225,140813,0
+APMU.US,D,20260114,000000,25.239,25.26,25.23,25.255,7536,0
+APMU.US,D,20260115,000000,25.26,25.28,25.25,25.28,10079,0
+APMU.US,D,20260116,000000,25.27,25.29,25.25,25.2553,15778,0
+APMU.US,D,20260120,000000,25.23,25.27,25.2,25.23,25418,0
+APMU.US,D,20260121,000000,25.22,25.25,25.205,25.2362,29493,0
+APMU.US,D,20260122,000000,25.2345,25.27,25.23,25.2449,50530,0
+APMU.US,D,20260123,000000,25.25,25.27,25.24,25.2573,8995,0
+APMU.US,D,20260126,000000,25.265,25.28,25.25,25.2551,62886,0
+APMU.US,D,20260127,000000,25.27,25.29,25.22,25.29,16534,0
+APMU.US,D,20260128,000000,25.28,25.3084,25.26,25.3,24826,0
+APMU.US,D,20260129,000000,25.29,25.3,25.26,25.29,10108,0
+APMU.US,D,20260130,000000,25.3,25.32,25.28,25.3099,10834,0
+APMU.US,D,20260202,000000,25.28,25.3,25.25,25.28,44723,0
+APMU.US,D,20260203,000000,25.28,25.29,25.26,25.276,35199,0
+APMU.US,D,20260204,000000,25.291,25.32,25.291,25.3,22954,0
+APMU.US,D,20260205,000000,25.33,25.37,25.3101,25.3453,27655,0
+APMU.US,D,20260206,000000,25.3399,25.36,25.335,25.3353,18937,0
+APMU.US,D,20260209,000000,25.35,25.36,25.33,25.35,40456,0
+APMU.US,D,20260210,000000,25.36,25.4,25.36,25.39,47014,0
+APMU.US,D,20260211,000000,25.37,25.39,25.36,25.38,31604,0
+APMU.US,D,20260212,000000,25.381,25.45,25.381,25.44,20683,0
+APMU.US,D,20260213,000000,25.43,25.435,25.38,25.42,28742,0
+APMU.US,D,20260217,000000,25.43,25.44,25.39,25.43,14732,0
+APMU.US,D,20260218,000000,25.418232,25.46,25.4,25.41,18463,0
diff --git a/daily/us/nyse etfs/1/ashs.us.txt b/daily/us/nyse etfs/1/ashs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..11585c99cb8e90a48f3dcaa143590781726ac40c
--- /dev/null
+++ b/daily/us/nyse etfs/1/ashs.us.txt	
@@ -0,0 +1,2948 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASHS.US,D,20140529,000000,22.4718,22.5225,22.4718,22.4972,1885.0898810656,0
+ASHS.US,D,20140530,000000,22.6201,22.6201,22.4884,22.5313,5558.9137710814,0
+ASHS.US,D,20140602,000000,22.6201,22.6806,22.5753,22.6201,14752.699058345,0
+ASHS.US,D,20140603,000000,22.4357,22.5664,22.4357,22.5664,15002.814300857,0
+ASHS.US,D,20140604,000000,22.2064,22.2864,22.2064,22.2787,14127.410952064,0
+ASHS.US,D,20140605,000000,22.585,22.6025,22.5664,22.5664,3299.6760887168,0
+ASHS.US,D,20140606,000000,22.4884,22.5059,22.4884,22.5059,971.7592209082,0
+ASHS.US,D,20140609,000000,22.4259,22.4884,22.3118,22.3118,79167.624629939,0
+ASHS.US,D,20140610,000000,22.665,22.6893,22.6113,22.6387,5687.0465797455,0
+ASHS.US,D,20140611,000000,22.6298,22.6298,22.6025,22.6113,2086.0021250508,0
+ASHS.US,D,20140612,000000,22.7254,22.7254,22.6025,22.6474,9553.582213992,0
+ASHS.US,D,20140613,000000,22.9625,22.9722,22.9196,22.9274,7791.4998292439,0
+ASHS.US,D,20140616,000000,23.0327,23.0415,22.8386,22.9459,8734.5573010114,0
+ASHS.US,D,20140617,000000,22.7518,22.7791,22.7254,22.743,5814.1543259402,0
+ASHS.US,D,20140618,000000,22.5664,22.6025,22.5664,22.6025,806.7241633489,0
+ASHS.US,D,20140619,000000,21.9869,22.0045,21.9431,21.9518,9993.3340133271,0
+ASHS.US,D,20140620,000000,22.1187,22.1284,22.065,22.065,5425.6556500708,0
+ASHS.US,D,20140623,000000,22.3732,22.6113,22.2787,22.2864,7211.3144716131,0
+ASHS.US,D,20140624,000000,22.5401,22.5401,22.3918,22.3918,6435.3421823436,0
+ASHS.US,D,20140625,000000,22.4532,22.4532,22.1977,22.3293,10732.404053701,0
+ASHS.US,D,20140626,000000,22.6387,22.6387,22.4972,22.6025,5345.7007774644,0
+ASHS.US,D,20140627,000000,22.9021,22.9021,22.7167,22.8045,18151.806206585,0
+ASHS.US,D,20140630,000000,23.0679,23.0951,22.9274,23.0151,22609.802885625,0
+ASHS.US,D,20140701,000000,23.2981,23.2981,23.1216,23.2445,25222.687119902,0
+ASHS.US,D,20140702,000000,23.4278,23.4727,23.4278,23.4376,2844.5483523421,0
+ASHS.US,D,20140703,000000,23.6483,23.7546,23.6483,23.7185,1125.5185913051,0
+ASHS.US,D,20140707,000000,23.6317,23.6825,23.6317,23.6483,1716.9796360984,0
+ASHS.US,D,20140708,000000,23.7809,23.7809,23.7098,23.7459,2293.064743852,0
+ASHS.US,D,20140709,000000,23.4727,23.543,23.4278,23.5069,11051.198481658,0
+ASHS.US,D,20140710,000000,23.1898,23.3312,23.1898,23.3312,966.63390856164,0
+ASHS.US,D,20140711,000000,23.7722,23.939,23.7273,23.9303,24567.672202012,0
+ASHS.US,D,20140714,000000,24.3254,24.3254,24.1409,24.2199,8128.7453816477,0
+ASHS.US,D,20140715,000000,24.1498,24.1585,24.1409,24.1585,6596.2769900256,0
+ASHS.US,D,20140716,000000,24.062,24.0707,24.062,24.062,2850.6987271579,0
+ASHS.US,D,20140717,000000,23.8766,23.9303,23.8415,23.8415,5402.0792132766,0
+ASHS.US,D,20140718,000000,24.1585,24.1585,24.0269,24.0541,2922.4531000098,0
+ASHS.US,D,20140721,000000,23.8415,23.8415,23.8415,23.8415,227.56386818736,0
+ASHS.US,D,20140722,000000,24.3254,24.457,24.3254,24.4483,8123.6200693012,0
+ASHS.US,D,20140723,000000,24.2288,24.3165,24.2288,24.3165,8390.1363113224,0
+ASHS.US,D,20140724,000000,24.2814,24.3956,24.2814,24.3956,15122.746609767,0
+ASHS.US,D,20140725,000000,24.8356,24.8356,24.6512,24.6599,2681.5634197214,0
+ASHS.US,D,20140728,000000,24.9409,25.1702,24.9146,25.1614,5661.4200180127,0
+ASHS.US,D,20140729,000000,25.5555,25.5555,25.3018,25.3457,6347.1868099827,0
+ASHS.US,D,20140730,000000,25.1955,25.1955,25.1165,25.1702,2452.9744890647,0
+ASHS.US,D,20140731,000000,25.5126,25.5126,25.337,25.4248,13343.23816304,0
+ASHS.US,D,20140801,000000,25.3809,25.3809,25.2043,25.2746,1012.7617196807,0
+ASHS.US,D,20140804,000000,25.4248,25.7487,25.4248,25.7487,6434.3171198743,0
+ASHS.US,D,20140805,000000,25.7136,25.7136,25.6452,25.6882,5624.5177691174,0
+ASHS.US,D,20140806,000000,25.8121,25.8472,25.8121,25.8287,2193.6336843286,0
+ASHS.US,D,20140807,000000,25.6355,25.6541,25.5555,25.5555,2360.7188668266,0
+ASHS.US,D,20140808,000000,25.9876,26.1107,25.9876,26.1107,2332.0171176858,0
+ASHS.US,D,20140811,000000,26.4891,26.4891,26.3818,26.4266,4879.2973539273,0
+ASHS.US,D,20140812,000000,26.5837,26.691,26.5584,26.691,5251.3950302877,0
+ASHS.US,D,20140813,000000,26.6374,26.6726,26.6374,26.655,1364.3581466549,0
+ASHS.US,D,20140814,000000,26.3818,26.3994,26.3476,26.3476,4538.9766141155,0
+ASHS.US,D,20140815,000000,26.6989,26.6989,26.5321,26.5681,8122.5950068319,0
+ASHS.US,D,20140818,000000,27.2266,27.2266,26.9984,27.0247,11618.058027187,0
+ASHS.US,D,20140819,000000,27.05,27.1213,27.05,27.0588,11349.491660227,0
+ASHS.US,D,20140820,000000,27.0159,27.1124,26.9555,26.972,8877.0409842458,0
+ASHS.US,D,20140821,000000,26.9798,27.0159,26.972,26.9798,5238.0692181866,0
+ASHS.US,D,20140822,000000,27.1124,27.1124,27.0588,27.0588,2964.4806612516,0
+ASHS.US,D,20140825,000000,26.972,27.094,26.8921,26.9095,14677.869498085,0
+ASHS.US,D,20140826,000000,26.5232,26.5321,26.454,26.454,7818.1514534461,0
+ASHS.US,D,20140827,000000,26.5057,26.5321,26.4355,26.4969,10127.617196807,0
+ASHS.US,D,20140828,000000,26.1457,26.2052,26.1107,26.1271,15725.483341722,0
+ASHS.US,D,20140829,000000,26.5057,26.5057,26.4618,26.4706,2244.8868077943,0
+ASHS.US,D,20140902,000000,27.4384,27.649,27.4295,27.5164,8481.3668710912,0
+ASHS.US,D,20140903,000000,27.9037,27.9037,27.8247,27.8685,8447.5398096039,0
+ASHS.US,D,20140904,000000,28.0617,28.1319,28.0442,28.0442,14859.305555153,0
+ASHS.US,D,20140905,000000,28.1408,28.2285,28.009,28.2285,8021.1138223699,0
+ASHS.US,D,20140908,000000,28.1505,28.3085,28.1505,28.1846,15836.190088408,0
+ASHS.US,D,20140909,000000,28.3085,28.3953,28.3085,28.3524,11548.353779274,0
+ASHS.US,D,20140910,000000,28.3173,28.3953,28.2988,28.3953,7121.1089743136,0
+ASHS.US,D,20140911,000000,28.29,28.3612,28.29,28.3612,3601.0444546946,0
+ASHS.US,D,20140912,000000,28.6598,28.6598,28.6236,28.6324,2220.2853085308,0
+ASHS.US,D,20140915,000000,28.7914,28.8451,28.7553,28.7738,8865.7652970834,0
+ASHS.US,D,20140916,000000,27.93,28.2285,27.6305,28.2109,34881.850768233,0
+ASHS.US,D,20140917,000000,28.1143,28.1319,28.0178,28.1319,795.44847618646,0
+ASHS.US,D,20140918,000000,28.4217,28.4753,28.4032,28.4753,8585.9232429611,0
+ASHS.US,D,20140919,000000,28.7738,28.7738,28.5017,28.5543,24841.363881318,0
+ASHS.US,D,20140922,000000,28.1505,28.4666,28.1143,28.1593,14029.00495501,0
+ASHS.US,D,20140923,000000,28.528,28.5377,28.448,28.448,3679.9742648317,0
+ASHS.US,D,20140924,000000,29.0119,29.1787,29.0119,29.1787,241707.68013894,0
+ASHS.US,D,20140925,000000,28.9495,29.0812,28.9495,29.0548,11236.734788603,0
+ASHS.US,D,20140926,000000,29.2567,30.681,29.2567,30.681,29747.312859447,0
+ASHS.US,D,20140929,000000,30.5757,31.2362,30.5757,31.2273,40561.721910694,0
+ASHS.US,D,20140930,000000,31.1649,31.201,30.4176,30.4176,13548.250656903,0
+ASHS.US,D,20141001,000000,29.0987,29.4333,29.0987,29.328,10486.389061066,0
+ASHS.US,D,20141002,000000,28.9933,29.2928,28.9933,29.2392,6542.9737416214,0
+ASHS.US,D,20141003,000000,29.4948,29.5387,29.4782,29.5387,1487.3656429724,0
+ASHS.US,D,20141006,000000,29.9435,29.9611,29.8723,29.9611,7406.0763407825,0
+ASHS.US,D,20141007,000000,29.8646,29.8646,29.688,29.688,8091.8431327525,0
+ASHS.US,D,20141008,000000,29.9709,30.3825,29.9435,30.3825,10823.63461347,0
+ASHS.US,D,20141009,000000,29.847,30.2586,29.8372,29.9786,11398.694658754,0
+ASHS.US,D,20141010,000000,29.6791,29.8021,29.6791,29.688,4074.623315517,0
+ASHS.US,D,20141013,000000,29.9435,30.0655,29.8372,29.8372,4284.761121726,0
+ASHS.US,D,20141014,000000,29.6441,29.8294,29.4422,29.7406,1499.6663926041,0
+ASHS.US,D,20141015,000000,29.8294,29.8294,29.4509,29.7065,8701.7553019934,0
+ASHS.US,D,20141016,000000,29.2567,29.487,29.0899,29.4782,4032.5957542752,0
+ASHS.US,D,20141017,000000,29.3456,29.7933,29.3007,29.3621,25300.59186757,0
+ASHS.US,D,20141020,000000,29.6089,29.6528,29.5552,29.6001,17881.189714686,0
+ASHS.US,D,20141021,000000,29.1972,29.5552,29.1972,29.4782,3195.1197168469,0
+ASHS.US,D,20141022,000000,29.047,29.2138,29.0206,29.0206,16834.600933518,0
+ASHS.US,D,20141023,000000,29.0032,29.0032,28.6324,28.7046,9348.5697201296,0
+ASHS.US,D,20141024,000000,28.8187,28.8538,28.8002,28.8002,8554.1463064124,0
+ASHS.US,D,20141027,000000,29.0032,29.0032,28.8187,28.8793,13784.015024845,0
+ASHS.US,D,20141028,000000,29.7484,29.8206,29.5133,29.766,126768.4505174,0
+ASHS.US,D,20141029,000000,30.128,30.163,29.8986,29.9435,23222.790242274,0
+ASHS.US,D,20141030,000000,30.1367,30.1543,29.9348,30.1191,9044.1261667438,0
+ASHS.US,D,20141031,000000,30.0743,30.1367,30.0215,30.0655,10519.191060084,0
+ASHS.US,D,20141103,000000,30.2323,30.242,30.128,30.1894,9458.251404346,0
+ASHS.US,D,20141104,000000,30.1367,30.1367,30.0041,30.0215,8231.251628579,0
+ASHS.US,D,20141105,000000,30.1894,30.1894,30.0655,30.128,4391.3676185345,0
+ASHS.US,D,20141106,000000,30.1894,30.1894,30.1455,30.1894,8382.9608740372,0
+ASHS.US,D,20141107,000000,29.8119,29.8909,29.7484,29.8723,1955.8191914482,0
+ASHS.US,D,20141110,000000,30.1894,30.2499,30.1367,30.1367,26035.561658067,0
+ASHS.US,D,20141111,000000,29.328,29.5475,29.3104,29.4422,52652.333736234,0
+ASHS.US,D,20141112,000000,29.7846,29.8986,29.7846,29.8811,13151.551481279,0
+ASHS.US,D,20141113,000000,29.6001,29.9162,29.5387,29.5914,13441.644160094,0
+ASHS.US,D,20141114,000000,30.0304,30.1806,29.7757,30.1455,26193.421278341,0
+ASHS.US,D,20141117,000000,30.0743,30.0743,29.8909,29.8909,16126.282767223,0
+ASHS.US,D,20141118,000000,29.9075,29.9162,29.847,29.8986,8637.1763664267,0
+ASHS.US,D,20141119,000000,29.9786,30.128,29.9611,30.128,9492.0784658333,0
+ASHS.US,D,20141120,000000,29.9162,29.9435,29.9075,29.926,7006.3019777506,0
+ASHS.US,D,20141121,000000,30.5854,31.201,30.5854,31.0244,31762.585674116,0
+ASHS.US,D,20141124,000000,30.7689,31.0605,30.7172,30.8489,31561.67343013,0
+ASHS.US,D,20141125,000000,31.0868,31.1737,30.9181,31.0957,32821.475204915,0
+ASHS.US,D,20141126,000000,31.2362,31.6039,31.2362,31.4995,21418.680296284,0
+ASHS.US,D,20141128,000000,31.3239,31.3844,31.2449,31.3405,81933.243172144,0
+ASHS.US,D,20141201,000000,30.8489,31.0868,30.6371,30.6996,112677.94181423,0
+ASHS.US,D,20141202,000000,31.4634,31.5952,31.2186,31.5347,173408.79287112,0
+ASHS.US,D,20141203,000000,31.7288,32.2126,31.7288,32.1678,92545.714916936,0
+ASHS.US,D,20141204,000000,32.9668,33.3453,32.7561,33.0116,144531.75804812,0
+ASHS.US,D,20141205,000000,31.9834,31.9834,31.5863,31.8947,114305.7410155,0
+ASHS.US,D,20141208,000000,32.2634,32.2634,31.7542,31.8692,31666.229802,0
+ASHS.US,D,20141209,000000,30.7689,30.7689,30.242,30.4176,27560.854612404,0
+ASHS.US,D,20141210,000000,31.6039,31.72,31.2186,31.2449,18187.683393011,0
+ASHS.US,D,20141211,000000,32.001,32.5366,31.92,32.3161,21502.735418767,0
+ASHS.US,D,20141212,000000,32.4653,32.5102,32.2897,32.2897,16023.776520292,0
+ASHS.US,D,20141215,000000,33.0643,33.2135,32.5716,32.7121,29588.428176704,0
+ASHS.US,D,20141216,000000,32.8175,33.4867,32.8175,33.1951,31454.041870853,0
+ASHS.US,D,20141217,000000,32.9063,33.3804,32.9063,33.3453,13002.917423228,0
+ASHS.US,D,20141218,000000,32.9063,32.9668,32.8,32.8711,23386.800237364,0
+ASHS.US,D,20141219,000000,32.319,32.4965,32.319,32.478,14031.055079949,0
+ASHS.US,D,20141222,000000,31.0293,31.1259,31.0108,31.0732,31017.365258925,0
+ASHS.US,D,20141223,000000,30.2947,30.2947,29.8802,29.9055,28399.355712301,0
+ASHS.US,D,20141224,000000,30.7718,30.8616,30.6654,30.8527,9567.9330885624,0
+ASHS.US,D,20141226,000000,31.6556,31.8692,31.6556,31.8508,68236.358457191,0
+ASHS.US,D,20141229,000000,31.2761,31.321,31.1522,31.1971,21653.419601756,0
+ASHS.US,D,20141230,000000,30.6654,30.9582,30.6488,30.6752,19215.821049731,0
+ASHS.US,D,20141231,000000,31.1425,31.4079,31.0556,31.0556,12168.516573208,0
+ASHS.US,D,20150102,000000,31.2937,31.365,31.1884,31.2059,3415.5081477491,0
+ASHS.US,D,20150105,000000,31.321,31.4351,31.1522,31.1786,13442.669222563,0
+ASHS.US,D,20150106,000000,31.8692,31.9931,31.6303,31.7805,26911.990069329,0
+ASHS.US,D,20150107,000000,32.1424,32.319,32.1161,32.2576,33632.299618142,0
+ASHS.US,D,20150108,000000,31.7884,31.8244,31.6215,31.7619,23158.211306707,0
+ASHS.US,D,20150109,000000,31.48,31.5853,31.365,31.4166,4116.6508767588,0
+ASHS.US,D,20150112,000000,31.321,31.321,31.0996,31.1259,5935.1116973191,0
+ASHS.US,D,20150113,000000,31.7971,31.7971,31.5239,31.5327,9423.3992803894,0
+ASHS.US,D,20150114,000000,31.3824,31.4976,31.3035,31.365,12845.057802954,0
+ASHS.US,D,20150115,000000,31.7708,31.9395,31.6829,31.7278,4697.861296859,0
+ASHS.US,D,20150116,000000,31.321,31.3737,31.2576,31.3737,7371.2242168258,0
+ASHS.US,D,20150120,000000,31.8332,31.842,31.6469,31.7971,16161.13489118,0
+ASHS.US,D,20150121,000000,32.5931,32.7259,32.5931,32.7259,8341.9583752647,0
+ASHS.US,D,20150122,000000,33.1336,33.3092,33.0185,33.2214,18212.284892274,0
+ASHS.US,D,20150123,000000,32.8409,32.8956,32.8146,32.8507,2287.9394315054,0
+ASHS.US,D,20150126,000000,33.4595,33.4867,33.354,33.4867,8989.7978558702,0
+ASHS.US,D,20150127,000000,33.2653,33.3892,33.2301,33.3004,10994.820045845,0
+ASHS.US,D,20150128,000000,32.9375,32.9375,32.5404,32.5404,14282.19538493,0
+ASHS.US,D,20150129,000000,32.9199,32.9824,32.8322,32.9824,4884.4226662738,0
+ASHS.US,D,20150130,000000,32.4429,32.4429,31.8605,31.8605,13626.15540457,0
+ASHS.US,D,20150202,000000,32.5765,32.7785,32.5765,32.7531,175467.1183095,0
+ASHS.US,D,20150203,000000,33.3366,33.3716,33.2741,33.3716,3168.4680926448,0
+ASHS.US,D,20150204,000000,33.7863,34.2731,33.7521,34.0174,11940.952705021,0
+ASHS.US,D,20150205,000000,32.7873,32.8146,32.7259,32.7873,4086.9240651487,0
+ASHS.US,D,20150206,000000,31.6829,31.8058,31.6469,31.7015,15956.122397318,0
+ASHS.US,D,20150209,000000,31.9747,31.9747,31.8332,31.8332,3965.9666937699,0
+ASHS.US,D,20150210,000000,32.2926,32.3825,32.2136,32.2741,27153.904812087,0
+ASHS.US,D,20150211,000000,32.478,32.5668,32.4254,32.5141,2481.6762382054,0
+ASHS.US,D,20150212,000000,32.8507,32.9736,32.8409,32.9736,1040.4384063521,0
+ASHS.US,D,20150213,000000,33.2829,33.4506,33.2829,33.4243,807.74922581821,0
+ASHS.US,D,20150217,000000,33.9902,34.0876,33.9902,34.0262,5866.4325118752,0
+ASHS.US,D,20150218,000000,33.9287,34.0174,33.9287,34.0087,600.6866070171,0
+ASHS.US,D,20150219,000000,34.034,34.034,33.9453,34.034,565.83448306047,0
+ASHS.US,D,20150220,000000,33.9637,34.2204,33.9453,34.2204,1030.187781659,0
+ASHS.US,D,20150223,000000,34.0789,34.4944,34.0789,34.2652,129352.63300254,0
+ASHS.US,D,20150224,000000,34.2984,34.9111,34.2984,34.8301,252526.18944006,0
+ASHS.US,D,20150225,000000,34.3618,34.4944,34.3531,34.477,12815.330991344,0
+ASHS.US,D,20150226,000000,34.8564,35.0867,34.7599,34.9276,90714.953346744,0
+ASHS.US,D,20150227,000000,34.9276,34.9978,34.8749,34.9276,5830.5553254492,0
+ASHS.US,D,20150302,000000,35.352,35.7676,35.352,35.7676,11650.860026205,0
+ASHS.US,D,20150303,000000,35.5374,35.6613,35.4564,35.5374,9050.2765415596,0
+ASHS.US,D,20150304,000000,35.8905,35.9529,35.7861,35.9266,6109.3723171022,0
+ASHS.US,D,20150305,000000,36.0242,36.0768,35.9266,36.0505,11312.589411332,0
+ASHS.US,D,20150306,000000,35.5725,35.5725,35.2642,35.2817,8596.1738676542,0
+ASHS.US,D,20150309,000000,36.0144,36.1744,36.0144,36.1647,15610.676345159,0
+ASHS.US,D,20150310,000000,36.2631,36.2631,36.0681,36.1119,10745.729865802,0
+ASHS.US,D,20150311,000000,36.3861,36.5012,36.3412,36.465,15271.380667817,0
+ASHS.US,D,20150312,000000,36.5275,36.6251,36.51,36.5616,6560.3998035997,0
+ASHS.US,D,20150313,000000,36.7929,36.7929,36.5802,36.7402,18098.502958181,0
+ASHS.US,D,20150316,000000,38.3742,38.3928,38.2337,38.3137,23981.336469565,0
+ASHS.US,D,20150317,000000,38.7918,39.0113,38.6757,38.9235,32804.049142937,0
+ASHS.US,D,20150318,000000,39.4278,39.8337,39.3371,39.6835,24548.196015095,0
+ASHS.US,D,20150319,000000,39.94,39.9839,39.8688,39.94,9501.3040280571,0
+ASHS.US,D,20150320,000000,40.6287,40.7887,40.5946,40.7614,23867.554535471,0
+ASHS.US,D,20150323,000000,41.2658,41.3283,41.1507,41.2921,117870.90828377,0
+ASHS.US,D,20150324,000000,41.3975,41.3975,41.2746,41.2921,46832.029035478,0
+ASHS.US,D,20150325,000000,41.938,41.938,41.6189,41.6726,43665.611067772,0
+ASHS.US,D,20150326,000000,41.3184,41.4609,41.1594,41.3009,29976.926852573,0
+ASHS.US,D,20150327,000000,42.0433,42.1769,41.8316,42.1496,37668.995622294,0
+ASHS.US,D,20150330,000000,43.0871,43.3339,42.9545,43.29,98527.979487843,0
+ASHS.US,D,20150331,000000,43.1389,43.1389,41.973,42.653,106446.58706328,0
+ASHS.US,D,20150401,000000,43.9359,44.1564,43.7583,44.0764,76696.199016427,0
+ASHS.US,D,20150402,000000,44.8645,44.9251,44.6519,44.8821,162215.11070623,0
+ASHS.US,D,20150406,000000,45.6675,46.243,45.6675,46.1806,133935.68730283,0
+ASHS.US,D,20150407,000000,46.685,46.685,46.1991,46.2947,139326.49082895,0
+ASHS.US,D,20150408,000000,46.0831,46.5172,45.3055,45.5621,104410.81299923,0
+ASHS.US,D,20150409,000000,45.085,45.2343,44.1475,44.607,164862.84706446,0
+ASHS.US,D,20150410,000000,45.7036,46.9064,45.7036,46.8352,116854.04631421,0
+ASHS.US,D,20150413,000000,47.9757,47.9757,47.2684,47.401,130316.19172369,0
+ASHS.US,D,20150414,000000,47.7902,47.8068,47.3659,47.6918,71492.981922197,0
+ASHS.US,D,20150415,000000,46.322,47.2245,45.0939,45.1816,222725.57333221,0
+ASHS.US,D,20150416,000000,46.4459,46.4459,45.6323,46.0391,184286.75579546,0
+ASHS.US,D,20150417,000000,44.2012,45.5797,43.0598,43.4403,240382.27436612,0
+ASHS.US,D,20150420,000000,45.4372,45.9241,45.085,45.9241,169054.32750148,0
+ASHS.US,D,20150421,000000,47.5766,47.5766,46.3845,47.3571,66593.183318883,0
+ASHS.US,D,20150422,000000,48.4614,48.7795,47.8254,48.7795,119274.21880426,0
+ASHS.US,D,20150423,000000,48.0722,48.7093,47.9757,48.4975,108707.87487059,0
+ASHS.US,D,20150424,000000,49.0711,49.4682,48.9824,49.0799,52374.54180705,0
+ASHS.US,D,20150427,000000,49.7258,49.7258,49.2838,49.4682,87895.006493665,0
+ASHS.US,D,20150428,000000,48.2234,48.9824,47.7542,48.0887,80654.990272912,0
+ASHS.US,D,20150429,000000,48.7277,48.8956,48.5765,48.6293,55654.74170885,0
+ASHS.US,D,20150430,000000,48.9306,49.0546,48.6204,48.6829,66740.792314464,0
+ASHS.US,D,20150501,000000,48.7531,48.9132,48.6653,48.8867,15045.866924568,0
+ASHS.US,D,20150504,000000,49.0458,49.2926,48.2849,49.2575,39932.333554536,0
+ASHS.US,D,20150505,000000,47.2059,47.6576,47.0655,47.2147,83369.355691651,0
+ASHS.US,D,20150506,000000,46.8527,46.8527,46.0304,46.163,101751.80095383,0
+ASHS.US,D,20150507,000000,44.8197,45.7036,44.6422,45.4372,89160.958643266,0
+ASHS.US,D,20150508,000000,47.719,47.9132,45.8899,47.6215,53054.158224205,0
+ASHS.US,D,20150511,000000,48.6204,50.0711,48.0887,49.2838,62555.462252262,0
+ASHS.US,D,20150512,000000,50.036,50.195,49.7697,49.9726,105816.17364465,0
+ASHS.US,D,20150513,000000,50.513,50.7862,50.513,50.752,54749.611548447,0
+ASHS.US,D,20150514,000000,51.0788,51.3345,50.9198,51.273,77714.086048454,0
+ASHS.US,D,20150515,000000,50.8038,50.9374,50.4671,50.7862,36088.349294614,0
+ASHS.US,D,20150518,000000,51.2456,51.9881,51.2456,51.6885,58386.533189568,0
+ASHS.US,D,20150519,000000,53.3411,53.466,52.2358,53.3938,46832.029035478,0
+ASHS.US,D,20150520,000000,53.9255,54.6757,53.7129,54.1635,67760.72947143,0
+ASHS.US,D,20150521,000000,55.8171,56.6483,54.702,56.5497,185517.85582111,0
+ASHS.US,D,20150522,000000,58.3448,58.3545,57.0541,57.894,142306.34742724,0
+ASHS.US,D,20150526,000000,58.4697,63.8702,58.4697,60.4666,332803.95672427,0
+ASHS.US,D,20150527,000000,61.0666,61.846,61.0666,61.5455,154975.09448547,0
+ASHS.US,D,20150528,000000,56.6307,57.7525,56.6307,57.6814,330830.71147084,0
+ASHS.US,D,20150529,000000,57.5838,57.9467,57.3536,57.8853,239477.14420571,0
+ASHS.US,D,20150601,000000,60.9963,61.5192,60.9963,61.5094,462890.53445483,0
+ASHS.US,D,20150602,000000,63.402,64.1434,63.402,64.0117,365642.85799116,0
+ASHS.US,D,20150603,000000,63.8702,64.0117,63.6586,63.7454,224770.57295849,0
+ASHS.US,D,20150604,000000,63.6488,63.6488,62.6322,62.9513,230991.67708474,0
+ASHS.US,D,20150605,000000,63.6225,63.7454,63.1815,63.4284,159160.42454767,0
+ASHS.US,D,20150608,000000,63.1542,63.4284,62.8801,63.0566,175450.71730999,0
+ASHS.US,D,20150609,000000,63.0479,63.0908,62.2518,62.6322,156082.16195233,0
+ASHS.US,D,20150610,000000,64.2673,64.9668,63.4195,64.8868,189381.31626794,0
+ASHS.US,D,20150611,000000,65.5316,66.5033,65.5316,66.3004,199609.38958674,0
+ASHS.US,D,20150612,000000,66.9637,67.7247,66.9637,67.5285,180767.71633831,0
+ASHS.US,D,20150615,000000,65.6379,65.6379,65.1335,65.2234,186535.74285313,0
+ASHS.US,D,20150616,000000,62.765,64.5785,61.802,62.6138,271036.76751091,0
+ASHS.US,D,20150617,000000,64.0468,64.0468,63.4459,63.8976,153730.66864773,0
+ASHS.US,D,20150618,000000,61.8899,62.3054,61.8899,62.2167,295810.47726925,0
+ASHS.US,D,20150619,000000,57.6385,57.9019,57.1507,57.258,468206.50842069,0
+ASHS.US,D,20150622,000000,57.3291,58.5827,57.3291,58.4697,194001.27281714,0
+ASHS.US,D,20150623,000000,57.9828,58.3798,57.9828,58.2745,169803.64816655,0
+ASHS.US,D,20150624,000000,59.9007,60.007,59.0784,59.1847,145360.00852332,0
+ASHS.US,D,20150625,000000,57.1507,58.6013,56.2756,56.3029,250335.63094314,0
+ASHS.US,D,20150626,000000,50.0623,50.1403,47.7981,48.2673,820238.58694431,0
+ASHS.US,D,20150629,000000,47.8254,48.0887,46.6225,46.7816,781324.14042181,0
+ASHS.US,D,20150630,000000,50.4067,50.4671,49.9023,50.036,210319.24226612,0
+ASHS.US,D,20150701,000000,46.8616,47.8508,46.8616,47.8254,170698.52770226,0
+ASHS.US,D,20150702,000000,44.527,44.6861,44.4569,44.5807,187780.16869088,0
+ASHS.US,D,20150706,000000,41.9018,41.9106,40.5858,40.816,634606.94918911,0
+ASHS.US,D,20150707,000000,36.1285,36.2271,33.1492,35.634,812998.57072356,0
+ASHS.US,D,20150708,000000,32.0722,33.7697,32.0722,32.4965,503614.21623568,0
+ASHS.US,D,20150709,000000,37.1733,39.7809,36.6855,39.0991,506440.31346357,0
+ASHS.US,D,20150710,000000,45.0148,47.4624,43.7583,47.2859,895463.82131728,0
+ASHS.US,D,20150713,000000,49.9453,50.036,44.6861,44.8645,291060.33778645,0
+ASHS.US,D,20150714,000000,44.6861,44.7924,43.4491,43.7934,164268.31083226,0
+ASHS.US,D,20150715,000000,40.1439,40.1439,38.1362,38.5615,227044.16151542,0
+ASHS.US,D,20150716,000000,41.6102,43.3525,40.9916,43.051,220019.40841322,0
+ASHS.US,D,20150717,000000,45.6147,45.9689,44.7046,44.9153,239477.14420571,0
+ASHS.US,D,20150720,000000,44.5807,44.8197,44.0851,44.3603,108935.43873877,0
+ASHS.US,D,20150721,000000,45.8811,46.3396,45.0148,45.3582,81333.581627596,0
+ASHS.US,D,20150722,000000,46.005,46.7991,45.1816,46.2518,222509.28515118,0
+ASHS.US,D,20150723,000000,48.1786,48.4263,47.9132,47.9571,198865.19423402,0
+ASHS.US,D,20150724,000000,47.0469,47.56,46.1191,46.4635,186876.06359294,0
+ASHS.US,D,20150727,000000,41.0541,42.3272,40.6912,41.3712,227484.93837723,0
+ASHS.US,D,20150728,000000,41.814,42.7955,40.9916,42.6969,151694.89458367,0
+ASHS.US,D,20150729,000000,44.607,45.1992,44.5982,44.9602,97623.87438991,0
+ASHS.US,D,20150730,000000,40.5771,43.8569,40.5771,43.051,142306.34742724,0
+ASHS.US,D,20150731,000000,42.4413,42.813,42.4325,42.7769,102486.77074433,0
+ASHS.US,D,20150803,000000,42.1057,42.1057,41.3009,41.4433,95187.300900354,0
+ASHS.US,D,20150804,000000,43.2373,44.2012,43.1749,43.9359,71039.904310761,0
+ASHS.US,D,20150805,000000,43.3954,43.5544,43.2539,43.3525,60858.98386555,0
+ASHS.US,D,20150806,000000,42.9632,42.9632,42.7056,42.7769,26090.91503141,0
+ASHS.US,D,20150807,000000,44.2012,44.2978,43.9807,44.0949,42646.698973275,0
+ASHS.US,D,20150810,000000,47.1629,47.5689,47.0655,47.3571,60632.445059831,0
+ASHS.US,D,20150811,000000,46.8888,46.8888,44.2012,45.5874,67783.280845755,0
+ASHS.US,D,20150812,000000,43.5202,44.3778,43.4129,44.2704,85973.014363705,0
+ASHS.US,D,20150813,000000,44.7748,45.6236,44.7748,45.4021,58029.811450247,0
+ASHS.US,D,20150814,000000,45.6236,46.1006,45.6236,46.0645,71152.661182385,0
+ASHS.US,D,20150817,000000,46.9582,47.1884,46.8888,47.1785,87554.685753854,0
+ASHS.US,D,20150818,000000,45.3055,45.3055,41.5478,42.1935,152487.26787245,0
+ASHS.US,D,20150819,000000,43.89,44.1475,43.4228,43.4852,44116.638554269,0
+ASHS.US,D,20150820,000000,42.2384,42.2384,41.6462,41.893,53959.288384607,0
+ASHS.US,D,20150821,000000,39.5869,40.2219,38.7733,38.8425,120925.59444232,0
+ASHS.US,D,20150824,000000,38.0748,38.0748,28.527,32.5854,183442.10432075,0
+ASHS.US,D,20150825,000000,34.034,34.477,32.4254,32.6293,249658.06465092,0
+ASHS.US,D,20150826,000000,31.7805,31.9658,30.0567,31.8781,302936.71155591,0
+ASHS.US,D,20150827,000000,32.4605,34.6974,32.4605,33.8936,125903.2977933,0
+ASHS.US,D,20150828,000000,34.5208,35.2281,34.5208,34.9452,177826.81211385,0
+ASHS.US,D,20150831,000000,34.194,34.194,33.1063,33.3277,217757.09554345,0
+ASHS.US,D,20150901,000000,32.6644,32.6644,29.1905,29.5963,326805.29115385,0
+ASHS.US,D,20150902,000000,30.1445,30.3835,29.5523,30.3669,158935.9358669,0
+ASHS.US,D,20150903,000000,30.5064,30.9942,30.4099,30.4362,93212.005521989,0
+ASHS.US,D,20150904,000000,29.8704,29.8704,29.1729,29.3045,38800.664588415,0
+ASHS.US,D,20150908,000000,32.6019,34.1131,32.5765,33.0897,165721.84941374,0
+ASHS.US,D,20150909,000000,33.2028,33.2028,32.2653,32.4078,42646.698973275,0
+ASHS.US,D,20150910,000000,32.9199,33.6458,32.9199,33.3716,230776.41396619,0
+ASHS.US,D,20150911,000000,33.6184,33.6984,33.0262,33.4955,48867.803099532,0
+ASHS.US,D,20150914,000000,31.6303,31.6303,30.0567,30.3933,77487.547242736,0
+ASHS.US,D,20150915,000000,29.2421,29.5611,28.8548,29.4558,90722.128784029,0
+ASHS.US,D,20150916,000000,30.9493,32.1786,30.9493,31.8781,131898.88817631,0
+ASHS.US,D,20150917,000000,30.5064,31.9297,30.4976,31.1611,56787.43573744,0
+ASHS.US,D,20150918,000000,31.0196,31.0196,30.5688,30.5864,94003.353748298,0
+ASHS.US,D,20150921,000000,32.1161,32.6556,32.1161,32.3375,91853.79775015,0
+ASHS.US,D,20150922,000000,31.9931,32.3375,31.6215,32.1249,77714.086048454,0
+ASHS.US,D,20150923,000000,32.196,32.3736,31.921,32.2136,69909.260407109,0
+ASHS.US,D,20150924,000000,32.6907,33.0438,32.1688,32.9033,66140.105707447,0
+ASHS.US,D,20150925,000000,32.16,32.3102,31.3561,31.4264,93663.033008487,0
+ASHS.US,D,20150928,000000,32.478,32.478,31.7463,31.7463,34034.124106112,0
+ASHS.US,D,20150929,000000,31.3561,32.2234,31.3561,32.0186,72057.791342788,0
+ASHS.US,D,20150930,000000,32.1688,32.8233,32.1161,32.2234,56447.114997629,0
+ASHS.US,D,20151001,000000,32.6556,32.6556,32.24,32.4341,36199.0560413,0
+ASHS.US,D,20151002,000000,32.4078,33.477,32.3015,33.2916,69004.130246706,0
+ASHS.US,D,20151005,000000,33.2575,34.0692,33.2575,33.8847,68713.012505422,0
+ASHS.US,D,20151006,000000,33.5306,33.795,33.4155,33.6809,107351.71722369,0
+ASHS.US,D,20151007,000000,34.9276,34.9276,34.0692,34.3345,150112.19813105,0
+ASHS.US,D,20151008,000000,34.0965,34.2984,33.8048,34.2204,25114.030498155,0
+ASHS.US,D,20151009,000000,34.2204,34.3257,34.0789,34.1228,26809.483822398,0
+ASHS.US,D,20151012,000000,35.6778,36.2447,35.5822,36.0242,71094.232621634,0
+ASHS.US,D,20151013,000000,36.2447,36.5802,35.5022,36.2631,59841.096833522,0
+ASHS.US,D,20151014,000000,35.9881,36.3061,35.6778,35.8017,40044.065363691,0
+ASHS.US,D,20151015,000000,37.2972,38.0035,37.2085,37.747,52827.619418486,0
+ASHS.US,D,20151016,000000,37.6065,38.6318,37.6065,38.4465,157575.67797012,0
+ASHS.US,D,20151019,000000,38.2601,38.2601,37.4904,37.624,43326.315390429,0
+ASHS.US,D,20151020,000000,38.1011,38.782,38.1011,38.5342,33830.136674719,0
+ASHS.US,D,20151021,000000,36.5978,36.5978,35.8105,35.8905,88572.572785881,0
+ASHS.US,D,20151022,000000,37.5528,37.8348,37.2885,37.7206,43211.508393866,0
+ASHS.US,D,20151023,000000,39.6035,39.6035,38.9859,39.2328,151920.40832692,0
+ASHS.US,D,20151026,000000,38.8699,38.8699,38.1187,38.224,165834.60628537,0
+ASHS.US,D,20151027,000000,38.7196,39.4883,38.145,38.4728,143211.47758764,0
+ASHS.US,D,20151028,000000,37.5704,37.6065,37.1373,37.3489,74093.565406843,0
+ASHS.US,D,20151029,000000,37.8182,38.1362,37.7743,37.8709,130993.75801591,0
+ASHS.US,D,20151030,000000,37.8348,38.0397,37.8348,37.9684,21831.780471417,0
+ASHS.US,D,20151102,000000,37.588,37.588,37.1294,37.4299,115590.14428955,0
+ASHS.US,D,20151103,000000,37.3577,37.3577,37.0309,37.0397,28505.96220911,0
+ASHS.US,D,20151104,000000,39.4005,39.4181,39.0737,39.0825,104523.56987085,0
+ASHS.US,D,20151105,000000,39.7176,39.7176,39.0903,39.1088,52827.619418486,0
+ASHS.US,D,20151106,000000,40.178,40.178,39.5322,40.0639,105881.77764269,0
+ASHS.US,D,20151109,000000,39.9575,40.4785,39.7351,39.7985,182303.25991734,0
+ASHS.US,D,20151110,000000,40.6648,40.6726,40.3898,40.4971,49772.933259935,0
+ASHS.US,D,20151111,000000,41.7262,41.778,41.1244,41.5478,97850.413195628,0
+ASHS.US,D,20151112,000000,41.3975,41.4336,41.1058,41.1418,46945.810969572,0
+ASHS.US,D,20151113,000000,39.7898,40.4873,39.1449,39.4366,274204.21054108,0
+ASHS.US,D,20151116,000000,40.9565,41.7955,40.9565,41.7262,174545.58714959,0
+ASHS.US,D,20151117,000000,41.2483,41.2483,40.8843,41.0268,35520.464686615,0
+ASHS.US,D,20151118,000000,40.5946,40.8941,40.2219,40.6287,85066.859140832,0
+ASHS.US,D,20151119,000000,41.2131,41.9291,41.2131,41.6189,173865.97073243,0
+ASHS.US,D,20151120,000000,42.2735,42.3545,41.9819,42.1233,48528.50742219,0
+ASHS.US,D,20151123,000000,42.0609,42.0609,41.3712,41.4336,286986.73953341,0
+ASHS.US,D,20151124,000000,41.2307,42.0248,41.2307,41.6638,171831.22173085,0
+ASHS.US,D,20151125,000000,42.6803,42.6803,42.3359,42.6364,41855.350746966,0
+ASHS.US,D,20151127,000000,40.5048,40.5048,39.1976,39.5683,92419.632233211,0
+ASHS.US,D,20151130,000000,39.8425,40.0903,39.6122,39.7809,108482.36112734,0
+ASHS.US,D,20151201,000000,39.6746,40.1078,39.6746,39.9488,86343.061915126,0
+ASHS.US,D,20151202,000000,40.1956,40.1956,39.3557,39.4278,67737.153034636,0
+ASHS.US,D,20151203,000000,40.1439,40.62,40.0551,40.2043,72329.432897156,0
+ASHS.US,D,20151204,000000,40.1683,40.6561,40.1683,40.5048,90270.076235062,0
+ASHS.US,D,20151207,000000,40.4873,40.6648,40.2843,40.3985,60294.174444958,0
+ASHS.US,D,20151208,000000,39.0649,39.5147,38.941,39.3039,137843.22543585,0
+ASHS.US,D,20151209,000000,38.8962,39.3371,38.5166,38.6932,159386.96335339,0
+ASHS.US,D,20151210,000000,38.6318,39.1615,38.6221,39.1615,86877.119461638,0
+ASHS.US,D,20151211,000000,38.5255,38.5255,38.0124,38.0484,58371.157252528,0
+ASHS.US,D,20151214,000000,38.8699,39.2767,38.702,38.7733,124947.9395719,0
+ASHS.US,D,20151215,000000,39.3215,39.7176,39.3039,39.3644,176581.36121364,0
+ASHS.US,D,20151216,000000,39.2298,40.5526,39.2298,40.0834,143667.63038649,0
+ASHS.US,D,20151217,000000,41.3097,41.3097,40.3985,41.0794,282223.27423851,0
+ASHS.US,D,20151218,000000,40.9263,41.2619,40.6961,40.9361,81693.378554325,0
+ASHS.US,D,20151221,000000,41.2716,42.4403,41.2716,41.415,142728.6731646,0
+ASHS.US,D,20151222,000000,42.9389,42.9389,41.9233,42.2872,136188.77461038,0
+ASHS.US,D,20151223,000000,41.856,41.856,41.3097,41.5974,75433.322054234,0
+ASHS.US,D,20151224,000000,41.856,41.856,41.2326,41.3194,40870.265713957,0
+ASHS.US,D,20151228,000000,39.8522,40.9263,39.8522,40.1117,82004.997544996,0
+ASHS.US,D,20151229,000000,40.8306,40.8306,40.2395,40.4756,111540.1224733,0
+ASHS.US,D,20151230,000000,40.5819,40.6961,40.2454,40.2551,111527.82172366,0
+ASHS.US,D,20151231,000000,39.7859,40.1976,39.6991,39.7371,69223.493615139,0
+ASHS.US,D,20160104,000000,37.7538,37.7538,35.4242,35.8027,279364.3750116,0
+ASHS.US,D,20160105,000000,35.8076,36.5744,35.8076,35.9422,71810.751287684,0
+ASHS.US,D,20160106,000000,36.23,36.5353,35.9422,36.0096,103086.43228888,0
+ASHS.US,D,20160107,000000,32.4058,33.9082,32.358,33.3736,147193.84528092,0
+ASHS.US,D,20160108,000000,33.6223,33.7043,32.9804,33.0195,84712.18752645,0
+ASHS.US,D,20160111,000000,31.9453,31.9453,30.9094,31.4176,186396.33435731,0
+ASHS.US,D,20160112,000000,31.8303,32.0215,31.3318,31.8791,71132.159932999,0
+ASHS.US,D,20160113,000000,30.5074,30.5074,29.6548,29.6743,124441.55871206,0
+ASHS.US,D,20160114,000000,31.1025,31.5142,30.6684,31.361,63555.923222311,0
+ASHS.US,D,20160115,000000,29.7884,29.9992,29.3387,29.4392,268767.27920385,0
+ASHS.US,D,20160119,000000,30.8732,32.0127,30.8732,31.6771,156292.29975854,0
+ASHS.US,D,20160120,000000,31.1786,31.4761,30.7952,31.121,122120.81728154,0
+ASHS.US,D,20160121,000000,30.1806,30.7855,30.1728,30.5083,27372.24311805,0
+ASHS.US,D,20160122,000000,30.9483,31.1347,30.845,30.8908,46628.041604085,0
+ASHS.US,D,20160125,000000,30.9094,31.0157,30.5172,30.604,51964.516819325,0
+ASHS.US,D,20160126,000000,28.8441,29.2421,28.8441,29.0792,62734.848184391,0
+ASHS.US,D,20160127,000000,28.1212,28.7534,28.1212,28.3982,86002.741175315,0
+ASHS.US,D,20160128,000000,27.6909,27.7466,27.3925,27.5554,59529.477842851,0
+ASHS.US,D,20160129,000000,28.447,28.9358,28.3427,28.6675,70573.500887224,0
+ASHS.US,D,20160201,000000,27.4412,28.0637,27.4412,27.6227,100978.90385197,0
+ASHS.US,D,20160202,000000,28.4568,29.3387,27.8627,28.3612,184426.16429129,0
+ASHS.US,D,20160203,000000,29.0226,29.051,28.3134,29.051,78218.416783356,0
+ASHS.US,D,20160204,000000,29.4538,29.769,29.3485,29.6743,66138.055582509,0
+ASHS.US,D,20160205,000000,29.1758,29.2519,28.8119,28.8685,25271.890118429,0
+ASHS.US,D,20160208,000000,28.7728,28.7827,28.4851,28.7631,20810.818251981,0
+ASHS.US,D,20160209,000000,28.648,28.6968,28.1886,28.4763,22325.860581625,0
+ASHS.US,D,20160210,000000,28.7924,29.1465,28.7728,28.7924,21137.813179692,0
+ASHS.US,D,20160211,000000,28.169,28.3231,27.8344,28.1602,36590.629904577,0
+ASHS.US,D,20160212,000000,28.0734,28.4081,27.8149,28.2451,30761.099641597,0
+ASHS.US,D,20160216,000000,29.6577,30.9386,29.6577,30.7288,130767.21921019,0
+ASHS.US,D,20160217,000000,31.2791,31.8498,31.2459,31.7542,85750.575807864,0
+ASHS.US,D,20160218,000000,31.4859,31.6576,31.2644,31.2644,42837.360592567,0
+ASHS.US,D,20160219,000000,31.562,31.7259,31.4079,31.6001,90989.67008852,0
+ASHS.US,D,20160222,000000,32.1756,32.4155,32.0986,32.2341,153533.85665362,0
+ASHS.US,D,20160223,000000,31.7727,31.9356,31.7161,31.7356,40829.263215184,0
+ASHS.US,D,20160224,000000,31.7727,32.1375,31.6293,32.118,26843.310883885,0
+ASHS.US,D,20160225,000000,30.5172,30.5172,29.0889,29.6255,69228.618927486,0
+ASHS.US,D,20160226,000000,29.6957,29.7591,29.5582,29.6499,24802.411507484,0
+ASHS.US,D,20160229,000000,28.1212,28.3514,28.0159,28.208,47281.006397037,0
+ASHS.US,D,20160301,000000,28.6772,29.127,28.6772,29.0889,48174.860870277,0
+ASHS.US,D,20160302,000000,30.1533,30.4216,30.0782,30.4216,41932.230432164,0
+ASHS.US,D,20160303,000000,30.4791,30.6138,30.3162,30.4596,39605.338626825,0
+ASHS.US,D,20160304,000000,29.7982,30.1055,29.6255,30.0187,29007.217756604,0
+ASHS.US,D,20160307,000000,30.2967,30.4577,30.2967,30.402,15549.172597001,0
+ASHS.US,D,20160308,000000,30.6703,30.6703,29.9992,30.163,10738.554428517,0
+ASHS.US,D,20160309,000000,29.6548,29.885,29.5016,29.5016,41826.648997825,0
+ASHS.US,D,20160310,000000,29.1953,29.2713,28.7924,28.8967,12236.170696183,0
+ASHS.US,D,20160311,000000,29.1865,29.4148,29.1865,29.3387,20606.830820588,0
+ASHS.US,D,20160314,000000,30.2772,30.3162,30.0859,30.1436,70064.044839975,0
+ASHS.US,D,20160315,000000,29.9719,30.0089,29.7836,29.9231,55752.122643435,0
+ASHS.US,D,20160316,000000,29.5114,29.9426,29.4246,29.803,42034.736679096,0
+ASHS.US,D,20160317,000000,30.6996,31.1591,30.6996,31.0449,128357.29734484,0
+ASHS.US,D,20160318,000000,32.1375,32.8565,32.0312,32.6449,225041.18945039,0
+ASHS.US,D,20160321,000000,33.038,33.277,32.9707,33.2301,41364.345824165,0
+ASHS.US,D,20160322,000000,33.0195,33.0195,32.6722,32.8663,50719.065919111,0
+ASHS.US,D,20160323,000000,32.9804,32.9804,32.7415,32.8565,23360.148613161,0
+ASHS.US,D,20160324,000000,32.3776,32.3776,31.8878,32.1561,77816.592295385,0
+ASHS.US,D,20160328,000000,32.3385,32.636,32.2049,32.5785,20561.728071938,0
+ASHS.US,D,20160329,000000,32.0409,32.3961,31.7259,32.1464,25979.183222255,0
+ASHS.US,D,20160330,000000,33.6419,33.7286,33.3834,33.3834,89331.119013172,0
+ASHS.US,D,20160331,000000,33.3648,33.4117,33.2301,33.2868,34814.196645259,0
+ASHS.US,D,20160401,000000,32.8956,33.3062,32.8956,33.2301,19553.066602135,0
+ASHS.US,D,20160404,000000,33.2838,33.2965,33.0428,33.0673,38351.687226856,0
+ASHS.US,D,20160405,000000,33.9013,34.0165,33.7482,33.7482,48751.9710405,0
+ASHS.US,D,20160406,000000,34.0262,34.3413,34.0262,34.3413,62838.379493792,0
+ASHS.US,D,20160407,000000,33.4302,33.6126,33.0673,33.1521,44722.450473633,0
+ASHS.US,D,20160408,000000,33.5365,33.5853,33.2497,33.3648,12526.263374998,0
+ASHS.US,D,20160411,000000,34.073,34.1686,33.8916,33.8916,16449.177445057,0
+ASHS.US,D,20160412,000000,33.6604,34.0536,33.5921,34.0437,22188.502210737,0
+ASHS.US,D,20160413,000000,34.4857,34.7911,34.4857,34.6769,87487.031630879,0
+ASHS.US,D,20160414,000000,34.4564,34.8008,34.4564,34.8008,35816.707740246,0
+ASHS.US,D,20160415,000000,34.8301,34.8301,34.2077,34.3511,28638.195267651,0
+ASHS.US,D,20160418,000000,34.0828,34.2838,33.958,34.1306,59219.908977119,0
+ASHS.US,D,20160419,000000,34.2467,34.3316,34.1208,34.2467,30367.475653381,0
+ASHS.US,D,20160420,000000,32.4722,32.559,32.2614,32.3873,58422.410375994,0
+ASHS.US,D,20160421,000000,32.0508,32.0508,31.7161,31.801,106282.57706819,0
+ASHS.US,D,20160422,000000,32.1278,32.2429,32.0409,32.1375,23557.985669739,0
+ASHS.US,D,20160425,000000,31.6673,31.9269,31.6673,31.9073,40072.767112832,0
+ASHS.US,D,20160426,000000,32.3873,32.52,32.3873,32.52,62760.474746124,0
+ASHS.US,D,20160427,000000,32.118,32.3385,32.118,32.28,44775.753722037,0
+ASHS.US,D,20160428,000000,32.2049,32.2703,31.9073,31.9073,44282.698674298,0
+ASHS.US,D,20160429,000000,32.0409,32.0508,31.8595,31.9649,29831.367981931,0
+ASHS.US,D,20160502,000000,32.0986,32.118,32.0039,32.08,55418.977340908,0
+ASHS.US,D,20160503,000000,32.9355,32.9355,32.5394,32.5785,88188.174359889,0
+ASHS.US,D,20160504,000000,32.6927,32.876,32.559,32.6263,31830.23979709,0
+ASHS.US,D,20160505,000000,32.9999,33.0195,32.837,32.8468,27826.345791956,0
+ASHS.US,D,20160506,000000,31.6293,31.7064,31.3512,31.7064,35996.093672376,0
+ASHS.US,D,20160509,000000,30.3552,30.3835,30.0577,30.1006,51369.980587124,0
+ASHS.US,D,20160510,000000,30.4704,30.6235,30.4704,30.6235,28072.360784591,0
+ASHS.US,D,20160511,000000,30.2392,30.3016,30.1436,30.2011,42927.566089867,0
+ASHS.US,D,20160512,000000,30.405,30.405,29.9855,30.1337,63057.742862225,0
+ASHS.US,D,20160513,000000,30.1825,30.2372,29.7982,29.9035,74382.633023189,0
+ASHS.US,D,20160516,000000,30.7288,30.8537,30.6322,30.761,76288.224153641,0
+ASHS.US,D,20160517,000000,30.5269,30.5796,30.3845,30.4596,11794.368771909,0
+ASHS.US,D,20160518,000000,29.7133,29.847,29.5192,29.6451,43572.330383064,0
+ASHS.US,D,20160519,000000,29.8616,29.9231,29.8177,29.9133,6829.9912330289,0
+ASHS.US,D,20160520,000000,30.4401,30.4401,30.1728,30.2479,81060.915010759,0
+ASHS.US,D,20160523,000000,30.5367,30.7552,30.5367,30.5942,18606.93394296,0
+ASHS.US,D,20160524,000000,30.5464,30.7425,30.5464,30.6606,21850.231595864,0
+ASHS.US,D,20160525,000000,30.2576,30.326,30.2392,30.2967,11539.12821705,0
+ASHS.US,D,20160526,000000,30.5464,30.566,30.4216,30.4216,26278.501463294,0
+ASHS.US,D,20160527,000000,30.2625,30.6508,30.2625,30.5942,21337.700361208,0
+ASHS.US,D,20160531,000000,31.8107,32.2995,31.8107,31.9453,65130.419175174,0
+ASHS.US,D,20160601,000000,31.8107,31.9356,31.6673,31.8595,20217.307082249,0
+ASHS.US,D,20160602,000000,32.0986,32.2703,32.0127,32.2703,9789.3465819339,0
+ASHS.US,D,20160603,000000,32.3278,32.5394,32.2897,32.5297,27968.82947519,0
+ASHS.US,D,20160606,000000,32.5297,32.7024,32.4917,32.6449,55548.135212042,0
+ASHS.US,D,20160607,000000,32.4683,32.52,32.4175,32.4341,20322.888516589,0
+ASHS.US,D,20160608,000000,32.2146,32.4819,32.2146,32.4722,35647.57243281,0
+ASHS.US,D,20160609,000000,32.3092,32.3092,32.1454,32.2517,9074.8780408231,0
+ASHS.US,D,20160610,000000,31.6868,31.6868,31.5337,31.5717,17276.402857792,0
+ASHS.US,D,20160613,000000,30.4469,30.5562,30.402,30.4498,52462.697179411,0
+ASHS.US,D,20160614,000000,30.5942,30.7094,30.5172,30.7094,10802.108301615,0
+ASHS.US,D,20160615,000000,31.4859,31.7727,31.3415,31.4761,65596.822598712,0
+ASHS.US,D,20160616,000000,31.4879,31.6966,31.361,31.6576,24264.253711095,0
+ASHS.US,D,20160617,000000,31.6673,31.6966,31.5532,31.6771,39047.704643519,0
+ASHS.US,D,20160620,000000,31.9551,32.0887,31.9259,31.9747,76507.587522073,0
+ASHS.US,D,20160621,000000,31.5337,31.6868,31.4079,31.5903,55685.49358293,0
+ASHS.US,D,20160622,000000,32.2897,32.2897,32.0039,32.118,34398.021282718,0
+ASHS.US,D,20160623,000000,32.1083,32.3776,31.9913,32.2614,39666.842374984,0
+ASHS.US,D,20160624,000000,31.4956,31.9161,31.3035,31.4371,42379.157668785,0
+ASHS.US,D,20160627,000000,32.0605,32.0605,31.5239,31.7727,21634.968477309,0
+ASHS.US,D,20160628,000000,32.3092,32.4155,32.2049,32.2995,11415.095658263,0
+ASHS.US,D,20160629,000000,32.6068,32.7697,32.52,32.7229,20896.923499404,0
+ASHS.US,D,20160630,000000,32.5872,32.7024,32.4058,32.7024,18324.016701429,0
+ASHS.US,D,20160701,000000,32.5394,32.5394,32.4536,32.4722,25356.970303382,0
+ASHS.US,D,20160705,000000,32.7024,33.0097,32.7024,32.876,31436.615808874,0
+ASHS.US,D,20160706,000000,33.038,33.2301,32.9804,33.2009,34880.825705764,0
+ASHS.US,D,20160707,000000,33.2507,33.2546,33.1248,33.1463,2593.4080473605,0
+ASHS.US,D,20160708,000000,33.2497,33.4184,33.2497,33.3736,3244.3227153739,0
+ASHS.US,D,20160711,000000,33.077,33.3356,33.077,33.2204,10413.609625745,0
+ASHS.US,D,20160712,000000,33.9101,33.9297,33.7764,33.8526,30132.736347909,0
+ASHS.US,D,20160713,000000,34.0067,34.2077,33.9491,34.2077,67672.574099069,0
+ASHS.US,D,20160714,000000,34.0711,34.1472,34.0262,34.1306,9074.8780408231,0
+ASHS.US,D,20160715,000000,33.9481,33.9481,33.8428,33.8916,6832.0413579675,0
+ASHS.US,D,20160718,000000,33.5365,33.9003,33.5365,33.7853,150241.35600219,0
+ASHS.US,D,20160719,000000,33.594,33.8623,33.594,33.7092,55689.593832807,0
+ASHS.US,D,20160720,000000,33.8331,33.9677,33.8331,33.9677,12802.005179243,0
+ASHS.US,D,20160721,000000,33.9384,34.0067,33.9199,33.9199,6554.2494287838,0
+ASHS.US,D,20160722,000000,33.795,33.8331,33.7667,33.8331,4396.4929308811,0
+ASHS.US,D,20160725,000000,33.7863,33.8233,33.7764,33.7764,12905.536488644,0
+ASHS.US,D,20160726,000000,34.2272,34.313,34.2272,34.2741,17265.12717063,0
+ASHS.US,D,20160727,000000,32.8956,33.0097,32.6838,32.8858,85271.871634695,0
+ASHS.US,D,20160728,000000,32.9511,33.0331,32.8858,32.8956,15455.891912293,0
+ASHS.US,D,20160729,000000,32.7697,32.8273,32.7024,32.8273,14002.353330808,0
+ASHS.US,D,20160801,000000,32.2429,32.2722,32.117,32.119,18870.374997573,0
+ASHS.US,D,20160802,000000,32.5064,32.5112,32.3677,32.3677,5502.5353352692,0
+ASHS.US,D,20160803,000000,32.5971,32.6838,32.5971,32.6449,10851.311300142,0
+ASHS.US,D,20160804,000000,32.9707,32.9707,32.8565,32.8858,7838.6527028323,0
+ASHS.US,D,20160805,000000,32.6214,32.7024,32.5872,32.6644,10632.972994178,0
+ASHS.US,D,20160808,000000,32.9999,33.0272,32.9511,32.9511,3440.1096470126,0
+ASHS.US,D,20160809,000000,33.3062,33.3736,33.2868,33.3062,13409.867223545,0
+ASHS.US,D,20160810,000000,33.2965,33.2965,33.1716,33.1912,3760.9541999074,0
+ASHS.US,D,20160811,000000,32.7463,32.8468,32.7024,32.7609,28590.017331594,0
+ASHS.US,D,20160812,000000,33.1813,33.2594,33.1434,33.2301,5239.0942806559,0
+ASHS.US,D,20160815,000000,34.035,34.3999,34.035,34.2741,93340.138330653,0
+ASHS.US,D,20160816,000000,34.4954,34.514,34.3316,34.4282,24087.942966373,0
+ASHS.US,D,20160817,000000,34.4184,34.4184,34.1306,34.2662,16010.450708191,0
+ASHS.US,D,20160818,000000,34.3705,34.3705,34.1306,34.3219,14779.350682547,0
+ASHS.US,D,20160819,000000,34.1403,34.2018,34.1024,34.1403,18756.593063479,0
+ASHS.US,D,20160822,000000,33.9775,33.9775,33.8252,33.9013,9291.1662218481,0
+ASHS.US,D,20160823,000000,33.8331,33.9481,33.8331,33.9199,5286.2471542443,0
+ASHS.US,D,20160824,000000,33.9677,33.9677,33.8331,33.9297,22994.201311617,0
+ASHS.US,D,20160825,000000,33.5091,33.594,33.4984,33.5755,7118.0337869057,0
+ASHS.US,D,20160826,000000,33.7764,33.8331,33.4984,33.5189,5968.9387588064,0
+ASHS.US,D,20160829,000000,33.7482,33.9013,33.7482,33.8331,4794.2171689743,0
+ASHS.US,D,20160830,000000,33.7092,33.7092,33.6194,33.6643,1359.2328343083,0
+ASHS.US,D,20160831,000000,33.6741,33.7384,33.6604,33.7092,1303.8794609654,0
+ASHS.US,D,20160901,000000,33.5755,33.5755,33.3736,33.4789,7997.5373855757,0
+ASHS.US,D,20160902,000000,33.4789,33.4887,33.316,33.3453,17241.550733835,0
+ASHS.US,D,20160906,000000,33.9872,34.1599,33.9297,34.1306,16995.5357412,0
+ASHS.US,D,20160907,000000,34.0974,34.1492,34.073,34.0965,5337.5002777099,0
+ASHS.US,D,20160908,000000,34.073,34.2174,34.073,34.1979,6388.1893087552,0
+ASHS.US,D,20160909,000000,33.7286,33.7286,33.4496,33.4595,23480.080922071,0
+ASHS.US,D,20160912,000000,32.7366,33.077,32.7366,33.077,5944.3372595429,0
+ASHS.US,D,20160913,000000,32.9462,32.9551,32.7024,32.7024,18223.560579437,0
+ASHS.US,D,20160914,000000,32.8419,32.9414,32.8419,32.8858,2526.7789868552,0
+ASHS.US,D,20160915,000000,33.0477,33.1813,32.8468,33.1248,17371.733667438,0
+ASHS.US,D,20160916,000000,33.0887,33.1345,32.9999,33.0867,40650.902345524,0
+ASHS.US,D,20160919,000000,33.2682,33.4545,33.2682,33.3453,35840.284177041,0
+ASHS.US,D,20160920,000000,33.2779,33.3062,33.1813,33.1813,3326.3277129189,0
+ASHS.US,D,20160921,000000,33.2497,33.4984,33.1813,33.4984,9860.0758923165,0
+ASHS.US,D,20160922,000000,33.5853,33.6516,33.5082,33.5277,3855.2599470841,0
+ASHS.US,D,20160923,000000,33.1921,33.3336,33.1921,33.277,9402.8980310031,0
+ASHS.US,D,20160926,000000,32.478,32.559,32.4742,32.4917,12120.33863715,0
+ASHS.US,D,20160927,000000,32.6927,32.8907,32.6927,32.8468,1801.034758582,0
+ASHS.US,D,20160928,000000,32.8565,32.9561,32.8565,32.9561,8251.7528779652,0
+ASHS.US,D,20160929,000000,32.8175,33.0867,32.8175,32.8956,6939.6729172453,0
+ASHS.US,D,20160930,000000,33.355,33.355,33.1151,33.2536,6483.5201184013,0
+ASHS.US,D,20161003,000000,33.1813,33.1912,33.1043,33.1619,2824.0471029558,0
+ASHS.US,D,20161004,000000,33.1912,33.1912,32.961,32.9999,9574.0834633783,0
+ASHS.US,D,20161005,000000,33.1872,33.2204,33.1345,33.1813,19323.452609009,0
+ASHS.US,D,20161006,000000,33.2497,33.3648,33.2009,33.2594,8164.6225680737,0
+ASHS.US,D,20161007,000000,33.3648,33.4204,33.2107,33.2868,7923.7328877852,0
+ASHS.US,D,20161010,000000,33.355,33.7286,33.355,33.6419,9720.66739649,0
+ASHS.US,D,20161011,000000,33.9677,33.9677,33.5082,33.556,10562.243683795,0
+ASHS.US,D,20161012,000000,33.6428,33.6799,33.6126,33.6516,3563.1171433301,0
+ASHS.US,D,20161013,000000,33.5189,33.6419,33.518,33.6321,2612.8842342774,0
+ASHS.US,D,20161014,000000,33.7277,33.7472,33.6136,33.6136,6539.8985542134,0
+ASHS.US,D,20161017,000000,32.9707,33.2107,32.9707,33.1434,2784.0696666526,0
+ASHS.US,D,20161018,000000,33.8292,33.8965,33.7764,33.8233,9157.9081008374,0
+ASHS.US,D,20161019,000000,33.6701,33.795,33.6701,33.758,9343.444407783,0
+ASHS.US,D,20161020,000000,33.556,33.6126,33.5277,33.599,15004.864425796,0
+ASHS.US,D,20161021,000000,33.4117,33.4496,33.3941,33.4477,6039.668069189,0
+ASHS.US,D,20161024,000000,33.8809,33.8809,33.7482,33.7667,2892.7262883997,0
+ASHS.US,D,20161025,000000,33.795,33.795,33.6994,33.6994,8817.5873610257,0
+ASHS.US,D,20161026,000000,33.5541,33.6321,33.5277,33.5277,4652.7585482092,0
+ASHS.US,D,20161027,000000,33.5462,33.6419,33.4117,33.5365,10915.890235708,0
+ASHS.US,D,20161028,000000,33.2497,33.2497,32.9902,33.1619,13391.416099098,0
+ASHS.US,D,20161031,000000,33.2682,33.2682,33.077,33.077,3446.2600218285,0
+ASHS.US,D,20161101,000000,33.2107,33.4117,33.077,33.2204,10208.597131883,0
+ASHS.US,D,20161102,000000,33.2682,33.2682,33.1072,33.1297,2525.7539243859,0
+ASHS.US,D,20161103,000000,33.3648,33.4018,33.1248,33.316,3191.0194669697,0
+ASHS.US,D,20161104,000000,33.2107,33.2799,33.1404,33.1404,4927.4752899849,0
+ASHS.US,D,20161107,000000,32.9707,33.3356,32.9707,33.2868,7275.8934071798,0
+ASHS.US,D,20161108,000000,33.3062,33.4887,33.3062,33.4887,1759.0071973402,0
+ASHS.US,D,20161109,000000,33.3599,33.3599,33.1521,33.2497,8595.1488051849,0
+ASHS.US,D,20161110,000000,33.2594,33.2682,33.0195,33.2331,4264.2598723398,0
+ASHS.US,D,20161111,000000,33.355,33.6028,33.355,33.6028,10936.391485095,0
+ASHS.US,D,20161114,000000,33.3931,33.6516,33.3931,33.6409,2912.2024753167,0
+ASHS.US,D,20161115,000000,33.6701,33.6897,33.6634,33.6799,6650.6053008992,0
+ASHS.US,D,20161116,000000,33.5658,33.6126,33.477,33.5658,17899.640839134,0
+ASHS.US,D,20161117,000000,33.6701,33.6994,33.595,33.6419,6797.1892340109,0
+ASHS.US,D,20161118,000000,33.4984,33.5277,33.316,33.316,13850.64408535,0
+ASHS.US,D,20161121,000000,33.3648,33.3862,33.355,33.3862,3693.3000769328,0
+ASHS.US,D,20161122,000000,33.6165,33.6604,33.5755,33.6604,8051.8656964493,0
+ASHS.US,D,20161123,000000,33.0477,33.316,33.0477,33.2936,1279.2779617019,0
+ASHS.US,D,20161125,000000,33.355,33.4643,33.355,33.4018,14711.696559572,0
+ASHS.US,D,20161128,000000,33.2965,33.5462,33.2965,33.5277,6495.820868033,0
+ASHS.US,D,20161129,000000,33.3463,33.4984,33.3453,33.4506,8519.2941824558,0
+ASHS.US,D,20161130,000000,33.2107,33.24,33.2009,33.24,7087.2819128263,0
+ASHS.US,D,20161201,000000,33.5462,33.5462,33.4496,33.5365,10130.692384215,0
+ASHS.US,D,20161202,000000,33.2497,33.2497,32.9316,32.9999,40528.919911676,0
+ASHS.US,D,20161205,000000,32.6166,32.961,32.6166,32.9414,8979.5472311771,0
+ASHS.US,D,20161206,000000,32.5297,32.8282,32.5297,32.7883,5142.7384085406,0
+ASHS.US,D,20161207,000000,32.9229,33.24,32.9229,33.2321,3735.3276381746,0
+ASHS.US,D,20161209,000000,32.7316,32.7883,32.636,32.7883,6564.5000534769,0
+ASHS.US,D,20161212,000000,31.4371,31.4371,30.6703,31.1981,30869.756263344,0
+ASHS.US,D,20161213,000000,31.1688,31.4176,31.1688,31.3415,9759.6197703238,0
+ASHS.US,D,20161214,000000,31.1493,31.2371,30.9103,30.9874,15843.365525693,0
+ASHS.US,D,20161215,000000,31.1396,31.3708,31.0547,31.2371,37188.241324186,0
+ASHS.US,D,20161216,000000,31.3229,31.4449,31.2459,31.2557,14093.583890577,0
+ASHS.US,D,20161219,000000,31.0927,31.5229,31.0927,31.361,33825.011362372,0
+ASHS.US,D,20161220,000000,31.3318,31.3415,31.3035,31.3132,5323.1494031396,0
+ASHS.US,D,20161221,000000,31.5239,31.6673,31.5239,31.6195,13588.228093206,0
+ASHS.US,D,20161222,000000,31.5054,31.5805,31.3893,31.4274,24957.19594035,0
+ASHS.US,D,20161223,000000,31.3512,31.3512,31.121,31.1366,2160.8316853106,0
+ASHS.US,D,20161227,000000,31.1786,31.3366,31.1786,31.2644,10992.769920907,0
+ASHS.US,D,20161228,000000,31.0732,31.0732,31.0254,31.0498,3039.3102215114,0
+ASHS.US,D,20161229,000000,30.9874,31.1493,30.9874,31.1249,27120.0777506,0
+ASHS.US,D,20161230,000000,30.9639,30.9659,30.9288,30.9483,3398.0820857708,0
+ASHS.US,D,20170103,000000,31.1688,31.4761,31.0157,31.3415,7856.0787648106,0
+ASHS.US,D,20170104,000000,32.0127,32.2429,31.9844,32.2429,8577.7227432066,0
+ASHS.US,D,20170105,000000,32.559,32.6263,32.559,32.6068,3862.4353843693,0
+ASHS.US,D,20170106,000000,32.2517,32.2517,32.0312,32.0312,9540.256401891,0
+ASHS.US,D,20170109,000000,32.2995,32.2995,32.0312,32.1756,2466.3003011658,0
+ASHS.US,D,20170110,000000,32.118,32.2517,32.118,32.1952,8777.6099247225,0
+ASHS.US,D,20170111,000000,31.9161,31.9161,31.7259,31.7259,2843.5232898727,0
+ASHS.US,D,20170112,000000,31.643,31.7259,31.643,31.7259,4121.7761891054,0
+ASHS.US,D,20170113,000000,31.4761,31.4761,31.2079,31.3571,8202.5498794382,0
+ASHS.US,D,20170117,000000,30.8343,30.8811,30.7952,30.8343,17127.768799742,0
+ASHS.US,D,20170118,000000,30.8908,30.9191,30.844,30.8635,13632.305779386,0
+ASHS.US,D,20170119,000000,30.8147,30.8147,30.7181,30.7181,974.83440831614,0
+ASHS.US,D,20170120,000000,31.2176,31.2937,31.1981,31.2937,4280.6608718488,0
+ASHS.US,D,20170123,000000,31.2742,31.6576,31.2742,31.6381,2763.5684172664,0
+ASHS.US,D,20170124,000000,31.3893,31.644,31.3893,31.5903,8906.7677958559,0
+ASHS.US,D,20170125,000000,31.4566,31.7629,31.4566,31.7171,6603.4524273108,0
+ASHS.US,D,20170126,000000,31.9259,31.9259,31.758,31.7776,2703.0897315769,0
+ASHS.US,D,20170127,000000,31.7892,31.7922,31.7259,31.7268,4269.3851846864,0
+ASHS.US,D,20170130,000000,31.7366,31.8205,31.7366,31.8205,2835.3227901182,0
+ASHS.US,D,20170131,000000,31.8878,31.9747,31.8878,31.9405,3287.375339085,0
+ASHS.US,D,20170201,000000,31.9259,31.9453,31.8595,31.8595,5010.5053499993,0
+ASHS.US,D,20170202,000000,32.0127,32.0605,31.9453,32.0605,7491.1565257354,0
+ASHS.US,D,20170203,000000,31.8976,32.0409,31.8976,31.9356,11519.652030133,0
+ASHS.US,D,20170206,000000,32.1434,32.1434,32.08,32.0887,8282.5047520446,0
+ASHS.US,D,20170207,000000,31.9747,31.9747,31.8878,31.9356,7958.5850117419,0
+ASHS.US,D,20170208,000000,32.0312,32.0887,32.0312,32.0887,1358.207771839,0
+ASHS.US,D,20170209,000000,32.2897,32.2897,32.1658,32.1658,6646.5050510219,0
+ASHS.US,D,20170210,000000,32.1756,32.2614,32.1658,32.1658,11859.972769945,0
+ASHS.US,D,20170213,000000,32.1658,32.3677,32.1658,32.3288,18497.252258743,0
+ASHS.US,D,20170214,000000,32.358,32.4624,32.358,32.4624,3861.4103219,0
+ASHS.US,D,20170215,000000,32.2517,32.2517,31.9551,32.0565,20831.319501368,0
+ASHS.US,D,20170216,000000,32.2517,32.3483,32.2429,32.3239,5038.1820366707,0
+ASHS.US,D,20170217,000000,32.0039,32.0039,31.9649,31.9649,2974.7312859447,0
+ASHS.US,D,20170221,000000,32.52,32.7785,32.52,32.7785,5981.2395084381,0
+ASHS.US,D,20170222,000000,32.8663,32.9229,32.837,32.876,13409.867223545,0
+ASHS.US,D,20170223,000000,32.7219,32.9414,32.6751,32.8858,15297.00722955,0
+ASHS.US,D,20170224,000000,32.7512,32.8565,32.7512,32.8273,2158.781560372,0
+ASHS.US,D,20170227,000000,32.8273,32.8273,32.5639,32.5872,11146.529291304,0
+ASHS.US,D,20170228,000000,32.8273,32.8273,32.7024,32.7512,1505.81676742,0
+ASHS.US,D,20170301,000000,32.7512,32.9043,32.7512,32.9043,8689.4545523616,0
+ASHS.US,D,20170302,000000,32.4293,32.4293,32.3483,32.3483,527.90717169591,0
+ASHS.US,D,20170303,000000,32.5394,32.5492,32.5394,32.5492,419.25054994879,0
+ASHS.US,D,20170306,000000,32.837,32.8956,32.7785,32.7785,9235.8128485052,0
+ASHS.US,D,20170307,000000,32.9043,32.9043,32.8663,32.8956,5427.7057750094,0
+ASHS.US,D,20170308,000000,32.8468,32.8468,32.6409,32.6644,3842.9591974524,0
+ASHS.US,D,20170309,000000,32.5394,32.5394,32.2703,32.358,9291.1662218481,0
+ASHS.US,D,20170310,000000,32.4722,32.4819,32.4624,32.4722,1973.2452534265,0
+ASHS.US,D,20170313,000000,32.9316,32.9316,32.7316,32.7785,32317.144470014,0
+ASHS.US,D,20170314,000000,32.6653,32.6653,32.5921,32.6644,1109.1175917961,0
+ASHS.US,D,20170315,000000,32.6615,32.9707,32.6615,32.9707,2350.4682421334,0
+ASHS.US,D,20170316,000000,33.277,33.277,33.1434,33.1813,3126.440531403,0
+ASHS.US,D,20170317,000000,32.6741,32.7415,32.6741,32.7316,3839.8840100444,0
+ASHS.US,D,20170320,000000,32.4058,32.8565,32.4058,32.8175,17100.09211307,0
+ASHS.US,D,20170321,000000,32.8565,32.8565,32.7219,32.7219,39032.32870648,0
+ASHS.US,D,20170322,000000,32.9229,32.961,32.8663,32.9511,9441.850404837,0
+ASHS.US,D,20170323,000000,32.9189,32.9707,32.918,32.9229,3025.9844094104,0
+ASHS.US,D,20170324,000000,33.0906,33.1619,33.0282,33.0673,7686.9434573741,0
+ASHS.US,D,20170327,000000,32.7316,33.0673,32.7316,33.0575,4281.6859343181,0
+ASHS.US,D,20170328,000000,32.7512,32.9462,32.7512,32.8663,13357.589037611,0
+ASHS.US,D,20170329,000000,32.798,32.798,32.7785,32.7785,938.9572218902,0
+ASHS.US,D,20170330,000000,32.2049,32.2254,32.2049,32.2049,3539.5407065359,0
+ASHS.US,D,20170331,000000,32.2049,32.4058,32.2049,32.358,31094.244944124,0
+ASHS.US,D,20170403,000000,32.4088,32.4088,32.3483,32.3776,7096.5074750501,0
+ASHS.US,D,20170404,000000,32.5112,32.5394,32.3961,32.5112,2291.0146189133,0
+ASHS.US,D,20170405,000000,32.9804,33.1434,32.9804,33.0282,3660.4980779148,0
+ASHS.US,D,20170406,000000,33.1706,33.1716,33.0575,33.0575,5438.9814621719,0
+ASHS.US,D,20170407,000000,33.1151,33.2448,33.1151,33.2204,3635.8965786513,0
+ASHS.US,D,20170410,000000,33.0477,33.0477,32.961,32.9618,589.41091985466,0
+ASHS.US,D,20170411,000000,32.8175,33.3404,32.8175,33.3404,746.24547765946,0
+ASHS.US,D,20170412,000000,33.1434,33.1483,33.1434,33.1483,417.20042501017,0
+ASHS.US,D,20170413,000000,32.9902,33.3951,32.9902,33.356,1091.6915298178,0
+ASHS.US,D,20170417,000000,33.1053,33.1053,32.5688,32.5931,10568.394058611,0
+ASHS.US,D,20170418,000000,32.5112,32.5112,32.2897,32.3288,7625.4397092153,0
+ASHS.US,D,20170419,000000,32.2049,32.2049,31.8205,31.8303,17550.094537098,0
+ASHS.US,D,20170420,000000,31.9649,32.0039,31.9356,31.9844,4325.7636204985,0
+ASHS.US,D,20170421,000000,31.6673,31.6673,31.5903,31.5903,5761.8761400053,0
+ASHS.US,D,20170424,000000,31.5054,31.5054,30.7855,30.7855,15117.62129742,0
+ASHS.US,D,20170425,000000,30.9386,31.0449,30.9386,30.9971,26120.64184302,0
+ASHS.US,D,20170426,000000,31.0547,31.0547,30.9796,31.0157,3949.5656942609,0
+ASHS.US,D,20170427,000000,31.0645,31.0732,31.0157,31.0254,2853.7739145659,0
+ASHS.US,D,20170428,000000,31.1005,31.2644,31.0927,31.1981,19303.976422092,0
+ASHS.US,D,20170501,000000,31.083,31.2273,31.083,31.2273,2089.0773124588,0
+ASHS.US,D,20170502,000000,31.1591,31.2371,31.1591,31.1981,2362.7689917652,0
+ASHS.US,D,20170503,000000,31.083,31.1025,31.0449,31.0449,2758.4431049198,0
+ASHS.US,D,20170504,000000,30.9591,31.006,30.9191,30.9191,4832.1444803389,0
+ASHS.US,D,20170505,000000,30.604,30.604,30.4303,30.4791,7486.0312133888,0
+ASHS.US,D,20170508,000000,29.9231,29.9231,29.7494,29.769,18828.347436331,0
+ASHS.US,D,20170509,000000,30.1436,30.1436,30.0567,30.0762,4964.3775388802,0
+ASHS.US,D,20170510,000000,29.5016,29.5016,29.4236,29.4831,15184.250357925,0
+ASHS.US,D,20170511,000000,29.3865,29.4372,29.329,29.4246,9290.1411593787,0
+ASHS.US,D,20170512,000000,29.4246,29.5631,29.4197,29.5396,9476.7025287936,0
+ASHS.US,D,20170515,000000,29.4831,29.6352,29.4831,29.5679,23353.998238346,0
+ASHS.US,D,20170516,000000,30.1962,30.3552,30.1962,30.3357,6601.4023023722,0
+ASHS.US,D,20170517,000000,30.2908,30.3113,30.2566,30.2566,2642.6110458875,0
+ASHS.US,D,20170518,000000,30.0284,30.0655,29.9806,30.0655,3207.4204664787,0
+ASHS.US,D,20170519,000000,30.0479,30.1328,30.0479,30.1328,220.38843090218,0
+ASHS.US,D,20170522,000000,29.7133,29.7231,29.5689,29.6645,5974.064071153,0
+ASHS.US,D,20170523,000000,29.051,29.0987,28.9797,29.051,14734.247933897,0
+ASHS.US,D,20170524,000000,29.1573,29.2334,29.1573,29.2334,7591.612647728,0
+ASHS.US,D,20170525,000000,29.5777,29.7318,29.5582,29.6938,15682.430718011,0
+ASHS.US,D,20170526,000000,29.6938,29.7133,29.6548,29.6655,4095.1245649032,0
+ASHS.US,D,20170530,000000,29.4246,29.8177,29.4246,29.8177,18304.540514512,0
+ASHS.US,D,20170531,000000,29.7231,29.9035,29.7133,29.8753,14178.66407553,0
+ASHS.US,D,20170601,000000,29.3094,29.3192,29.2235,29.3094,8632.0510540801,0
+ASHS.US,D,20170602,000000,29.5651,29.5679,29.5016,29.5299,5732.1493283952,0
+ASHS.US,D,20170605,000000,29.6548,29.7591,29.6548,29.7572,2821.9969780172,0
+ASHS.US,D,20170606,000000,29.9045,29.9806,29.9045,29.9806,8732.5071760728,0
+ASHS.US,D,20170607,000000,30.2967,30.6606,30.2967,30.6322,25791.596790371,0
+ASHS.US,D,20170608,000000,30.601,30.7377,30.5571,30.6996,14840.854430706,0
+ASHS.US,D,20170609,000000,30.6508,30.7191,30.6421,30.68,24549.221077564,0
+ASHS.US,D,20170612,000000,30.2392,30.285,30.2392,30.285,1624.7240138602,0
+ASHS.US,D,20170613,000000,30.6138,30.7659,30.6138,30.7659,12557.015249078,0
+ASHS.US,D,20170614,000000,30.5747,30.6899,30.5747,30.68,5843.8811375503,0
+ASHS.US,D,20170615,000000,30.7377,30.844,30.7288,30.7952,8429.0886851563,0
+ASHS.US,D,20170616,000000,30.7727,30.8343,30.7377,30.8343,4518.4753647293,0
+ASHS.US,D,20170619,000000,30.963,31.0722,30.963,31.006,4247.8588728308,0
+ASHS.US,D,20170620,000000,31.0254,31.0449,30.9191,30.9728,17551.119599568,0
+ASHS.US,D,20170621,000000,31.0732,31.1025,31.0352,31.1025,19526.414977933,0
+ASHS.US,D,20170622,000000,30.7094,30.7094,30.6138,30.6508,4023.3701920514,0
+ASHS.US,D,20170623,000000,30.6996,30.761,30.6899,30.761,1522.217766929,0
+ASHS.US,D,20170626,000000,31.2176,31.2742,31.1981,31.2079,27097.526376275,0
+ASHS.US,D,20170627,000000,31.2371,31.2937,31.2371,31.284,3985.4428806868,0
+ASHS.US,D,20170628,000000,31.2937,31.3366,31.2937,31.3366,700.1176665404,0
+ASHS.US,D,20170629,000000,31.3893,31.4664,31.3229,31.3318,2005.0221899752,0
+ASHS.US,D,20170630,000000,31.7815,31.7815,31.5853,31.6868,14988.463426287,0
+ASHS.US,D,20170703,000000,31.6966,31.7815,31.6966,31.7552,1964.0196912027,0
+ASHS.US,D,20170705,000000,31.7064,31.8498,31.7064,31.8303,1808.2101958672,0
+ASHS.US,D,20170706,000000,31.7912,31.84,31.7815,31.7815,992.26047029445,0
+ASHS.US,D,20170707,000000,31.9463,32.0127,31.9463,31.9649,2768.6937296129,0
+ASHS.US,D,20170710,000000,31.8205,31.9346,31.8205,31.9346,3144.8916558506,0
+ASHS.US,D,20170711,000000,31.6576,31.6673,31.4956,31.5142,6237.5051257663,0
+ASHS.US,D,20170712,000000,31.6098,31.6781,31.6098,31.6781,879.50359867008,0
+ASHS.US,D,20170713,000000,31.6771,31.7074,31.6605,31.6712,5390.8035261142,0
+ASHS.US,D,20170714,000000,31.6771,31.7454,31.6771,31.7444,3946.4905068529,0
+ASHS.US,D,20170717,000000,30.6322,30.6322,30.3162,30.402,31007.114634232,0
+ASHS.US,D,20170718,000000,30.5562,30.7288,30.5562,30.6508,4002.8689426651,0
+ASHS.US,D,20170719,000000,31.3708,31.3815,31.3415,31.3512,5079.1845354432,0
+ASHS.US,D,20170720,000000,31.5259,31.5434,31.5054,31.5054,4787.0417316891,0
+ASHS.US,D,20170721,000000,31.6966,31.7259,31.6478,31.6478,13141.300856586,0
+ASHS.US,D,20170724,000000,31.8205,32.0312,31.8205,31.9747,4025.42031699,0
+ASHS.US,D,20170725,000000,31.9941,31.9941,31.9073,31.9161,8829.8881106575,0
+ASHS.US,D,20170726,000000,31.9161,31.9161,31.8205,31.8976,8091.8431327525,0
+ASHS.US,D,20170727,000000,32.08,32.2049,32.0312,32.0419,14655.31812376,0
+ASHS.US,D,20170728,000000,32.28,32.3483,32.28,32.319,3908.5631954884,0
+ASHS.US,D,20170731,000000,32.6263,32.876,32.6263,32.7883,10050.737511609,0
+ASHS.US,D,20170801,000000,32.7044,32.8077,32.7044,32.7268,5957.663071644,0
+ASHS.US,D,20170802,000000,32.5492,32.5492,32.4624,32.4643,7623.3895842767,0
+ASHS.US,D,20170803,000000,32.5443,32.5785,32.5394,32.5785,1192.1476518104,0
+ASHS.US,D,20170804,000000,32.358,32.3873,32.2995,32.3483,4681.46029735,0
+ASHS.US,D,20170807,000000,32.7785,32.7785,32.7121,32.7268,3853.2098221455,0
+ASHS.US,D,20170808,000000,32.7316,32.9414,32.7316,32.877,7326.1214681761,0
+ASHS.US,D,20170809,000000,33.0546,33.1521,33.0546,33.1521,4238.633310607,0
+ASHS.US,D,20170810,000000,32.8488,32.8565,32.5014,32.5317,22687.707633292,0
+ASHS.US,D,20170811,000000,32.0956,32.0956,32.0127,32.0409,17281.528170139,0
+ASHS.US,D,20170814,000000,32.8663,32.8663,32.7316,32.8077,12438.108002637,0
+ASHS.US,D,20170815,000000,32.7678,32.8653,32.7678,32.8653,3298.6510262475,0
+ASHS.US,D,20170816,000000,32.9804,32.9804,32.9229,32.9804,3952.6408816688,0
+ASHS.US,D,20170817,000000,33.1151,33.1151,32.9229,32.9804,4031.5706918059,0
+ASHS.US,D,20170818,000000,33.0477,33.1521,33.0477,33.1521,7952.434636926,0
+ASHS.US,D,20170821,000000,33.4496,33.5277,33.437,33.4984,3785.5556991709,0
+ASHS.US,D,20170822,000000,33.4458,33.4741,33.4458,33.4496,2147.5058732096,0
+ASHS.US,D,20170823,000000,33.1248,33.1492,33.0956,33.1375,5186.816094721,0
+ASHS.US,D,20170824,000000,32.8117,32.8956,32.8117,32.8565,3658.4479529761,0
+ASHS.US,D,20170825,000000,33.5462,33.5462,33.3824,33.4302,4040.7962540297,0
+ASHS.US,D,20170828,000000,34.0633,34.0633,33.9101,33.9969,7165.186660494,0
+ASHS.US,D,20170829,000000,33.795,33.9101,33.795,33.9101,6884.3195439024,0
+ASHS.US,D,20170830,000000,34.035,34.1403,34.035,34.1306,7136.4849113533,0
+ASHS.US,D,20170831,000000,34.4184,34.4282,34.2272,34.3843,25429.749738703,0
+ASHS.US,D,20170901,000000,34.5043,34.9832,34.5043,34.9832,19051.811054641,0
+ASHS.US,D,20170905,000000,34.993,35.2906,34.993,35.2906,22494.995889062,0
+ASHS.US,D,20170906,000000,35.4056,35.471,35.4056,35.4056,4066.4228157625,0
+ASHS.US,D,20170907,000000,35.4154,35.5012,35.4046,35.4623,2393.5208658446,0
+ASHS.US,D,20170908,000000,35.7988,35.7988,35.4339,35.4925,10471.013124027,0
+ASHS.US,D,20170911,000000,35.8739,35.9286,35.8271,35.8944,13352.463725264,0
+ASHS.US,D,20170912,000000,35.8369,35.8369,35.712,35.7891,6717.2343614045,0
+ASHS.US,D,20170913,000000,35.6261,35.9422,35.6261,35.8651,12472.960126594,0
+ASHS.US,D,20170914,000000,35.712,35.7314,35.6544,35.6935,2163.9068727186,0
+ASHS.US,D,20170915,000000,35.6544,35.6544,35.5403,35.6544,14494.383316078,0
+ASHS.US,D,20170918,000000,35.6856,35.7022,35.6076,35.6828,8562.3468061669,0
+ASHS.US,D,20170919,000000,35.2817,35.3578,35.2817,35.3286,10416.684813153,0
+ASHS.US,D,20170920,000000,35.8085,35.8144,35.6935,35.6935,3337.6034000813,0
+ASHS.US,D,20170921,000000,35.3276,35.3286,35.2232,35.3286,9760.6448327932,0
+ASHS.US,D,20170922,000000,35.0037,35.0125,34.9832,34.993,5079.1845354432,0
+ASHS.US,D,20170925,000000,34.5043,34.514,34.2174,34.2174,13483.671721336,0
+ASHS.US,D,20170926,000000,34.5803,34.5803,34.4564,34.4564,7456.3044017788,0
+ASHS.US,D,20170927,000000,34.4564,34.7735,34.4564,34.7443,10046.637261731,0
+ASHS.US,D,20170928,000000,34.6584,34.6584,34.6194,34.6584,11182.40647773,0
+ASHS.US,D,20170929,000000,34.8984,34.9218,34.7911,34.9218,1064.0148431463,0
+ASHS.US,D,20171002,000000,34.7911,35.0603,34.7911,34.993,7179.5375350644,0
+ASHS.US,D,20171003,000000,35.5978,35.6174,35.309,35.6174,18565.931444187,0
+ASHS.US,D,20171004,000000,35.7608,35.7705,35.6828,35.7608,3820.4078231275,0
+ASHS.US,D,20171005,000000,35.7705,35.8553,35.7314,35.8466,4352.4152447007,0
+ASHS.US,D,20171006,000000,35.7276,35.8027,35.6828,35.8027,4080.7736903329,0
+ASHS.US,D,20171009,000000,35.4915,35.4915,35.311,35.3774,3089.5382825077,0
+ASHS.US,D,20171010,000000,35.7314,35.9139,35.6642,35.8369,15560.448284163,0
+ASHS.US,D,20171011,000000,35.5978,35.5978,35.3842,35.5686,4645.583110924,0
+ASHS.US,D,20171012,000000,35.3724,35.4427,35.3724,35.4339,7770.9985798577,0
+ASHS.US,D,20171013,000000,35.5881,35.8271,35.5881,35.8271,5299.5729663454,0
+ASHS.US,D,20171016,000000,35.3676,35.3676,35.1091,35.1383,18258.412703393,0
+ASHS.US,D,20171017,000000,34.9832,34.9832,34.8301,34.8798,13909.072646101,0
+ASHS.US,D,20171018,000000,34.6965,34.7911,34.6965,34.7911,8722.2565513796,0
+ASHS.US,D,20171019,000000,34.2369,34.3013,34.2369,34.2741,8348.1087500806,0
+ASHS.US,D,20171020,000000,34.5335,34.7345,34.5335,34.7345,8601.2991800008,0
+ASHS.US,D,20171023,000000,34.8018,34.8447,34.8018,34.8398,1986.5710655275,0
+ASHS.US,D,20171024,000000,34.8204,34.8496,34.7735,34.8496,7482.9560259809,0
+ASHS.US,D,20171025,000000,35.0037,35.0037,34.8398,34.8398,8720.206426441,0
+ASHS.US,D,20171026,000000,35.2115,35.2622,35.152,35.152,5518.9363347782,0
+ASHS.US,D,20171027,000000,35.0223,35.0223,34.8856,34.9452,5999.6906328858,0
+ASHS.US,D,20171030,000000,34.1979,34.2174,34.0925,34.0925,15388.237789319,0
+ASHS.US,D,20171031,000000,34.6165,34.6203,34.591,34.5969,2393.5208658446,0
+ASHS.US,D,20171101,000000,34.6769,34.7091,34.6291,34.6876,2958.3302864357,0
+ASHS.US,D,20171102,000000,34.312,34.312,34.2467,34.3023,9019.5246674803,0
+ASHS.US,D,20171103,000000,34.035,34.0828,33.8331,33.8574,5254.4702176956,0
+ASHS.US,D,20171106,000000,34.1979,34.396,34.1979,34.396,3224.846528457,0
+ASHS.US,D,20171107,000000,34.4096,34.5618,34.4096,34.4954,2388.395553498,0
+ASHS.US,D,20171108,000000,34.5481,34.5608,34.3901,34.3901,9330.1185956819,0
+ASHS.US,D,20171109,000000,34.6096,34.6584,34.6096,34.6584,8356.3092498351,0
+ASHS.US,D,20171110,000000,34.9276,34.9276,34.9081,34.9081,1112.192779204,0
+ASHS.US,D,20171113,000000,35.1744,35.1744,34.8789,34.9637,21426.880796038,0
+ASHS.US,D,20171114,000000,34.8593,34.8593,34.6388,34.6866,3031.1097217569,0
+ASHS.US,D,20171115,000000,34.5043,34.5043,34.2184,34.2565,13408.842161076,0
+ASHS.US,D,20171116,000000,34.5238,34.5716,34.5189,34.5716,970.73415843889,0
+ASHS.US,D,20171117,000000,33.9101,33.9101,33.3453,33.4448,65663.451659217,0
+ASHS.US,D,20171120,000000,33.7375,33.7764,33.6662,33.7434,13732.761901379,0
+ASHS.US,D,20171121,000000,34.0633,34.2467,34.0262,34.1882,6521.4474297658,0
+ASHS.US,D,20171122,000000,34.1979,34.1979,33.9208,33.9726,4915.1745403532,0
+ASHS.US,D,20171124,000000,33.2009,33.3111,33.2009,33.277,8178.973442644,0
+ASHS.US,D,20171127,000000,32.9511,32.9511,32.6166,32.636,10680.125867766,0
+ASHS.US,D,20171128,000000,33.24,33.2594,33.2009,33.2594,4287.836309134,0
+ASHS.US,D,20171129,000000,33.1912,33.1961,33.0877,33.0916,2880.425538768,0
+ASHS.US,D,20171130,000000,33.0819,33.0956,32.9804,32.9804,1562.1952032322,0
+ASHS.US,D,20171201,000000,33.1053,33.1053,32.9414,33.077,4426.2197424912,0
+ASHS.US,D,20171204,000000,33.1151,33.1151,32.8468,32.8468,3175.64352993,0
+ASHS.US,D,20171205,000000,32.2049,32.4058,32.079,32.1678,9910.3039533128,0
+ASHS.US,D,20171206,000000,32.1853,32.3385,32.1853,32.2429,16567.059629028,0
+ASHS.US,D,20171207,000000,32.1464,32.2614,32.1464,32.1658,5821.3297632254,0
+ASHS.US,D,20171208,000000,32.6546,32.6546,32.6068,32.636,3289.4254640237,0
+ASHS.US,D,20171211,000000,33.1072,33.1716,33.0956,33.1521,10735.479241109,0
+ASHS.US,D,20171212,000000,32.6263,32.7599,32.6263,32.7121,7734.0963309624,0
+ASHS.US,D,20171213,000000,32.961,33.1813,32.961,33.1619,2877.35035136,0
+ASHS.US,D,20171214,000000,33.0965,33.1434,33.0097,33.1151,12423.757128067,0
+ASHS.US,D,20171215,000000,32.9414,32.9414,32.876,32.9043,9485.9280910174,0
+ASHS.US,D,20171218,000000,32.6449,32.7512,32.6449,32.7415,12935.263300254,0
+ASHS.US,D,20171219,000000,33.2497,33.2497,32.8468,32.8663,8900.61742104,0
+ASHS.US,D,20171220,000000,32.8273,32.8273,32.7785,32.7883,4251.959122708,0
+ASHS.US,D,20171221,000000,33.0575,33.1521,33.0575,33.0673,4506.1746150975,0
+ASHS.US,D,20171222,000000,33.0673,33.0673,33.0477,33.0477,4677.3600474727,0
+ASHS.US,D,20171226,000000,33.0877,33.1248,33.0877,33.1248,3751.7286376836,0
+ASHS.US,D,20171227,000000,32.6068,32.797,32.6068,32.7599,4190.4553745493,0
+ASHS.US,D,20171228,000000,33.0195,33.1248,32.9902,33.1248,34239.136599974,0
+ASHS.US,D,20171229,000000,33.4214,33.4302,33.3648,33.3931,4884.4226662738,0
+ASHS.US,D,20180102,000000,33.9101,34.0916,33.9101,34.0437,7407.1014032518,0
+ASHS.US,D,20180103,000000,34.2174,34.4954,34.2174,34.4954,6659.830863123,0
+ASHS.US,D,20180104,000000,34.5618,34.6487,34.5618,34.6487,5137.613096194,0
+ASHS.US,D,20180105,000000,34.6203,34.7443,34.6194,34.7443,8982.622418585,0
+ASHS.US,D,20180108,000000,34.8496,34.8496,34.6671,34.7159,13356.563975141,0
+ASHS.US,D,20180109,000000,34.4282,34.5687,34.4282,34.4954,5728.049078518,0
+ASHS.US,D,20180110,000000,34.3316,34.3316,34.2662,34.2701,1829.7365077227,0
+ASHS.US,D,20180111,000000,34.6008,34.6487,34.4984,34.6096,9581.2589006635,0
+ASHS.US,D,20180112,000000,34.5618,34.7443,34.5618,34.7443,11009.170920416,0
+ASHS.US,D,20180116,000000,34.1306,34.2565,34.1306,34.1599,25188.860058415,0
+ASHS.US,D,20180117,000000,34.0262,34.197,33.9872,34.1775,15937.67127287,0
+ASHS.US,D,20180118,000000,34.2838,34.2838,34.1024,34.1024,7148.785660985,0
+ASHS.US,D,20180119,000000,34.2662,34.2838,34.2457,34.2838,8392.186436261,0
+ASHS.US,D,20180122,000000,34.6018,34.8496,34.5813,34.754,21456.607607648,0
+ASHS.US,D,20180123,000000,34.7159,34.954,34.7159,34.954,16061.703831657,0
+ASHS.US,D,20180124,000000,34.993,35.2993,34.993,35.2993,14477.982316569,0
+ASHS.US,D,20180125,000000,35.272,35.3871,35.1091,35.309,11926.60183045,0
+ASHS.US,D,20180126,000000,35.4154,35.4915,35.3023,35.4525,11865.098082292,0
+ASHS.US,D,20180129,000000,34.6866,35.0027,34.6291,34.6487,13933.674145364,0
+ASHS.US,D,20180130,000000,34.8496,34.8642,34.7345,34.7345,9419.2990305121,0
+ASHS.US,D,20180131,000000,34.4506,34.4857,34.3901,34.4379,9330.1185956819,0
+ASHS.US,D,20180201,000000,33.1813,33.1813,32.9229,32.9229,36109.87560647,0
+ASHS.US,D,20180202,000000,33.2301,33.2301,32.8077,32.8077,16655.215001389,0
+ASHS.US,D,20180205,000000,33.038,33.24,32.636,32.636,8560.2966812283,0
+ASHS.US,D,20180206,000000,31.7454,32.1658,31.5239,32.0887,21815.379471908,0
+ASHS.US,D,20180207,000000,31.6478,31.8205,31.399,31.399,16625.488189779,0
+ASHS.US,D,20180208,000000,31.4683,31.4683,30.9776,31.1639,9123.0559768808,0
+ASHS.US,D,20180209,000000,30.287,30.4976,29.3768,30.2772,35860.785426427,0
+ASHS.US,D,20180212,000000,31.1981,31.3512,30.9064,31.3229,5247.2947804104,0
+ASHS.US,D,20180213,000000,31.3415,31.6283,31.1981,31.6283,19826.758281441,0
+ASHS.US,D,20180214,000000,32.08,32.08,32.08,32.08,6104.2470047556,0
+ASHS.US,D,20180215,000000,32.2614,32.6068,32.2614,32.6068,12656.446308601,0
+ASHS.US,D,20180216,000000,32.8858,32.8858,32.5394,32.6644,16027.876770169,0
+ASHS.US,D,20180220,000000,32.1083,32.2517,32.1083,32.1083,16191.886765259,0
+ASHS.US,D,20180221,000000,32.4439,32.5297,32.2341,32.2341,6801.2894838881,0
+ASHS.US,D,20180222,000000,32.4536,32.636,32.2995,32.2995,8056.9910087959,0
+ASHS.US,D,20180223,000000,32.4058,32.5171,32.28,32.5171,11078.875168329,0
+ASHS.US,D,20180226,000000,33.0282,33.6516,33.0282,33.596,5671.6706427058,0
+ASHS.US,D,20180227,000000,33.2585,33.277,32.6741,32.6741,11471.474094076,0
+ASHS.US,D,20180228,000000,33.1053,33.2477,32.7883,32.9902,4277.5856844409,0
+ASHS.US,D,20180301,000000,33.3062,33.4789,32.9414,33.038,7920.6577003773,0
+ASHS.US,D,20180302,000000,32.9132,33.3834,32.9043,33.316,2785.0947291219,0
+ASHS.US,D,20180305,000000,33.2311,33.5853,33.2311,33.5853,6455.8434317298,0
+ASHS.US,D,20180306,000000,33.9872,34.0067,33.8428,33.958,8049.8155715107,0
+ASHS.US,D,20180307,000000,33.6516,33.7394,33.4984,33.6994,7915.5323880307,0
+ASHS.US,D,20180308,000000,33.7764,33.795,33.6604,33.7667,2210.0346838376,0
+ASHS.US,D,20180309,000000,34.1502,34.4379,34.1502,34.3901,10248.574568186,0
+ASHS.US,D,20180312,000000,34.5043,34.6769,34.5043,34.6242,8790.9357368236,0
+ASHS.US,D,20180313,000000,34.6584,34.6584,34.2154,34.2272,5802.8786387778,0
+ASHS.US,D,20180314,000000,34.1872,34.2067,34.0925,34.1502,2760.4932298584,0
+ASHS.US,D,20180315,000000,34.2174,34.2174,33.9101,33.9199,9737.068395999,0
+ASHS.US,D,20180316,000000,33.9307,34.0165,33.9307,34.0058,18736.091814093,0
+ASHS.US,D,20180319,000000,33.8135,33.8135,33.6321,33.7092,7233.865845938,0
+ASHS.US,D,20180320,000000,33.9969,34.073,33.9872,34.073,1693.4031993042,0
+ASHS.US,D,20180321,000000,33.5755,33.6799,33.5755,33.6799,886.67903595527,0
+ASHS.US,D,20180322,000000,33.3062,33.3062,33.0195,33.0195,5244.2195930025,0
+ASHS.US,D,20180323,000000,32.3873,32.3873,31.5805,31.5903,14661.468498576,0
+ASHS.US,D,20180326,000000,32.5971,33.0477,32.5971,33.0477,10066.113448648,0
+ASHS.US,D,20180327,000000,33.6897,33.6897,33.0575,33.1521,9774.9957073635,0
+ASHS.US,D,20180328,000000,32.7219,33.0867,32.7219,32.9316,4272.4603720943,0
+ASHS.US,D,20180329,000000,33.5413,33.9199,33.5365,33.8233,6821.7907332744,0
+ASHS.US,D,20180402,000000,34.1111,34.1111,33.355,33.3834,6983.7506034257,0
+ASHS.US,D,20180403,000000,33.6994,33.8516,33.6126,33.7853,5400.029088338,0
+ASHS.US,D,20180404,000000,33.0097,33.7764,33.0097,33.7092,5781.3523269222,0
+ASHS.US,D,20180405,000000,33.6799,33.8233,33.6799,33.7482,5645.0190185037,0
+ASHS.US,D,20180406,000000,33.3736,33.4214,32.9316,32.9999,13457.020097134,0
+ASHS.US,D,20180409,000000,33.1619,33.4018,33.1151,33.1434,17800.209779611,0
+ASHS.US,D,20180410,000000,33.8048,33.8048,33.5277,33.7384,7008.3521026892,0
+ASHS.US,D,20180411,000000,33.8819,33.9023,33.8331,33.8574,2192.6086218593,0
+ASHS.US,D,20180412,000000,33.7667,33.9072,33.7667,33.9072,1056.8394058611,0
+ASHS.US,D,20180413,000000,33.5277,33.5277,33.2965,33.2965,12301.774694219,0
+ASHS.US,D,20180416,000000,33.277,33.4067,33.2692,33.3931,2491.9268628986,0
+ASHS.US,D,20180417,000000,32.9707,33.2672,32.9707,32.9902,7471.6803388185,0
+ASHS.US,D,20180418,000000,33.077,33.3267,33.077,33.24,3086.4630950998,0
+ASHS.US,D,20180419,000000,33.2497,33.2692,33.0956,33.1619,3990.5681930334,0
+ASHS.US,D,20180420,000000,32.7024,32.7024,32.2497,32.2897,6480.4449309933,0
+ASHS.US,D,20180423,000000,32.2146,32.2146,31.9649,31.9864,3347.8540247745,0
+ASHS.US,D,20180424,000000,33.038,33.0575,32.7688,32.7785,2926.553349887,0
+ASHS.US,D,20180425,000000,32.5872,32.8273,32.5872,32.8273,312.6440531403,0
+ASHS.US,D,20180426,000000,32.28,32.4624,32.28,32.4341,3608.2198919798,0
+ASHS.US,D,20180427,000000,32.1561,32.2527,32.1561,32.2527,5505.6105226772,0
+ASHS.US,D,20180430,000000,32.5746,32.5872,32.4643,32.4683,7982.1614485361,0
+ASHS.US,D,20180501,000000,32.1561,32.2517,32.0887,32.2302,3022.9092220024,0
+ASHS.US,D,20180502,000000,32.1561,32.1561,31.8595,31.8839,4091.024315026,0
+ASHS.US,D,20180503,000000,32.2576,32.3278,32.2576,32.3278,1867.6638190873,0
+ASHS.US,D,20180504,000000,32.2985,32.5872,32.28,32.5376,7284.0939069343,0
+ASHS.US,D,20180507,000000,32.9229,32.9707,32.9043,32.9043,4015.1696922969,0
+ASHS.US,D,20180508,000000,33.1151,33.1151,32.9043,32.9043,4080.7736903329,0
+ASHS.US,D,20180509,000000,32.9999,33.0683,32.9999,33.0673,2088.0522499895,0
+ASHS.US,D,20180510,000000,33.355,33.4595,33.1813,33.4595,7206.1891592665,0
+ASHS.US,D,20180511,000000,32.9707,33.1619,32.9707,33.0195,3023.9342844717,0
+ASHS.US,D,20180514,000000,32.9902,33.0673,32.961,33.0575,16479.929319136,0
+ASHS.US,D,20180515,000000,32.8565,32.8565,32.7648,32.7737,3060.836533367,0
+ASHS.US,D,20180516,000000,33.0019,33.0097,32.9511,32.9902,10904.614548546,0
+ASHS.US,D,20180517,000000,32.7883,32.8604,32.7883,32.798,3248.4229652512,0
+ASHS.US,D,20180518,000000,32.8077,32.8077,32.7415,32.7415,4007.9942550117,0
+ASHS.US,D,20180521,000000,33.4887,33.4887,33.277,33.277,13763.513775458,0
+ASHS.US,D,20180522,000000,33.5462,33.6419,33.4984,33.4984,5229.8687184321,0
+ASHS.US,D,20180523,000000,32.7697,33.0097,32.7697,33.0097,2259.2376823646,0
+ASHS.US,D,20180524,000000,32.7785,32.8663,32.6927,32.8663,1811.2853832751,0
+ASHS.US,D,20180525,000000,32.2995,32.3677,32.276,32.3483,5000.2547253061,0
+ASHS.US,D,20180529,000000,32.0039,32.0039,31.5717,31.5903,11234.684663664,0
+ASHS.US,D,20180530,000000,31.1981,31.481,31.0303,31.4176,11599.60690274,0
+ASHS.US,D,20180531,000000,31.442,31.5532,31.4079,31.5532,2594.4331098298,0
+ASHS.US,D,20180601,000000,31.2459,31.3893,31.2459,31.3893,2364.8191167038,0
+ASHS.US,D,20180604,000000,31.2273,31.2273,31.0645,31.1025,7160.0613481475,0
+ASHS.US,D,20180605,000000,31.4381,31.4664,31.399,31.4654,2385.3203660901,0
+ASHS.US,D,20180606,000000,31.6488,31.8205,31.6098,31.8205,6049.9186938821,0
+ASHS.US,D,20180607,000000,31.3893,31.4128,31.3318,31.3415,2874.2751639521,0
+ASHS.US,D,20180608,000000,30.9386,31.0781,30.844,30.9386,1385.8844585104,0
+ASHS.US,D,20180611,000000,30.8859,30.8859,30.8732,30.8732,643.73923072822,0
+ASHS.US,D,20180612,000000,31.2371,31.2371,30.8928,30.8928,2596.4832347684,0
+ASHS.US,D,20180613,000000,30.685,30.6947,30.5747,30.5854,10171.694882987,0
+ASHS.US,D,20180614,000000,30.6138,30.6235,30.4937,30.5074,5510.7358350237,0
+ASHS.US,D,20180615,000000,29.9231,29.9231,29.5679,29.684,19627.896162395,0
+ASHS.US,D,20180618,000000,29.5016,29.5016,29.0987,29.1368,42278.701546792,0
+ASHS.US,D,20180619,000000,27.8627,27.8627,27.45,27.7008,29550.500865339,0
+ASHS.US,D,20180620,000000,27.8442,27.9007,27.8051,27.8618,6408.6905581414,0
+ASHS.US,D,20180621,000000,27.3544,27.3641,27.1827,27.1827,27824.295667017,0
+ASHS.US,D,20180622,000000,27.4979,27.57,27.488,27.5076,10407.459250929,0
+ASHS.US,D,20180625,000000,27.3641,27.3641,26.933,27.0666,5856.181887182,0
+ASHS.US,D,20180626,000000,27.2677,27.2677,27.0998,27.1652,9031.825417112,0
+ASHS.US,D,20180627,000000,26.9808,26.9808,26.5935,26.5935,7450.1540269629,0
+ASHS.US,D,20180628,000000,26.5594,26.7105,26.5165,26.6588,8496.7428081309,0
+ASHS.US,D,20180629,000000,27.3827,27.4696,27.2013,27.373,6453.7933067912,0
+ASHS.US,D,20180702,000000,26.6062,26.7603,26.492,26.7603,14253.49363579,0
+ASHS.US,D,20180703,000000,27.211,27.211,27.0812,27.0812,7475.7805886957,0
+ASHS.US,D,20180705,000000,26.5018,26.5018,26.053,26.1184,24215.050712568,0
+ASHS.US,D,20180706,000000,26.213,26.2765,26.1087,26.1857,7492.1815882047,0
+ASHS.US,D,20180709,000000,26.7749,26.9233,26.7749,26.9135,5362.1017769734,0
+ASHS.US,D,20180710,000000,26.8842,26.9711,26.8842,26.9525,10021.010699999,0
+ASHS.US,D,20180711,000000,26.3565,26.3954,26.0609,26.0842,17312.280044218,0
+ASHS.US,D,20180712,000000,27.0373,27.095,26.9184,27.095,8559.271618759,0
+ASHS.US,D,20180713,000000,26.9711,27.0998,26.9711,27.0998,1400.2353330808,0
+ASHS.US,D,20180716,000000,27.173,27.173,27.0296,27.0296,2882.4756637066,0
+ASHS.US,D,20180717,000000,27.0296,27.1437,27.0296,27.1437,687.81691690865,0
+ASHS.US,D,20180718,000000,26.9613,26.9613,26.693,26.7955,2124.9544988847,0
+ASHS.US,D,20180719,000000,26.1994,26.2199,26.1565,26.1759,5780.3272644529,0
+ASHS.US,D,20180720,000000,26.6257,26.7212,26.5711,26.7115,5362.1017769734,0
+ASHS.US,D,20180723,000000,26.7066,26.7212,26.6744,26.6744,1453.5385814851,0
+ASHS.US,D,20180724,000000,27.1535,27.488,27.1535,27.412,15290.856854734,0
+ASHS.US,D,20180725,000000,27.412,27.5544,27.4071,27.5457,5092.5103475443,0
+ASHS.US,D,20180726,000000,27.1778,27.2247,27.0198,27.0247,5215.5178438617,0
+ASHS.US,D,20180727,000000,26.9427,26.9711,26.8462,26.9047,1624.7240138602,0
+ASHS.US,D,20180730,000000,26.8647,26.8647,26.5525,26.6052,2902.9769130929,0
+ASHS.US,D,20180731,000000,26.7418,26.8939,26.7408,26.8939,1358.207771839,0
+ASHS.US,D,20180801,000000,26.2326,26.2326,25.9906,25.9906,9018.4996050109,0
+ASHS.US,D,20180802,000000,25.3897,25.4472,25.2746,25.3799,12463.73456437,0
+ASHS.US,D,20180803,000000,25.255,25.3321,25.2072,25.3038,7345.597655093,0
+ASHS.US,D,20180806,000000,24.8717,24.8717,24.5556,24.7761,14739.373246244,0
+ASHS.US,D,20180807,000000,25.3984,25.4277,25.3604,25.4277,6309.2594986181,0
+ASHS.US,D,20180808,000000,24.9683,24.9683,24.777,24.8912,8989.7978558702,0
+ASHS.US,D,20180809,000000,25.8023,25.8023,25.6199,25.6873,12165.4413858,0
+ASHS.US,D,20180810,000000,25.7047,25.7047,25.3984,25.4892,10940.491734972,0
+ASHS.US,D,20180813,000000,25.7379,25.7379,25.6774,25.6774,952.28303399127,0
+ASHS.US,D,20180814,000000,25.5848,25.6443,25.5848,25.6443,464.35329859854,0
+ASHS.US,D,20180815,000000,24.8717,24.9009,24.3302,24.5566,42437.586229535,0
+ASHS.US,D,20180816,000000,24.9683,25.0151,24.9009,24.9683,7146.7355360464,0
+ASHS.US,D,20180817,000000,24.5937,25.0726,24.4404,25.0122,5494.3348355147,0
+ASHS.US,D,20180820,000000,24.9205,25.0063,24.7038,24.7526,25193.985370761,0
+ASHS.US,D,20180821,000000,25.0151,25.1214,25.0151,25.0667,62675.394561171,0
+ASHS.US,D,20180822,000000,24.8814,24.8814,24.7575,24.7761,14804.97724428,0
+ASHS.US,D,20180823,000000,24.7575,24.7575,24.499,24.5175,1843.0623198238,0
+ASHS.US,D,20180824,000000,25.0444,25.0444,24.899,24.9683,6557.3246161917,0
+ASHS.US,D,20180827,000000,25.255,25.657,25.255,25.533,13697.909777422,0
+ASHS.US,D,20180828,000000,25.6023,25.614,25.495,25.495,3464.7111462761,0
+ASHS.US,D,20180829,000000,25.2795,25.3799,25.2795,25.3799,1239.3005253988,0
+ASHS.US,D,20180830,000000,24.9683,24.9683,24.6326,24.6326,4893.6482284976,0
+ASHS.US,D,20180831,000000,24.5556,24.6131,24.5019,24.5643,9756.5445829159,0
+ASHS.US,D,20180904,000000,25.0823,25.0823,24.7117,24.8306,4771.6657946495,0
+ASHS.US,D,20180905,000000,24.7185,24.7185,24.5127,24.5839,5638.8686436878,0
+ASHS.US,D,20180906,000000,24.658,24.658,24.46,24.4649,8705.8555518706,0
+ASHS.US,D,20180907,000000,24.4404,24.4795,24.1907,24.1907,19335.753358641,0
+ASHS.US,D,20180910,000000,24.1537,24.1537,23.9419,23.9615,12664.646808355,0
+ASHS.US,D,20180911,000000,23.6825,23.7898,23.5303,23.7517,10165.544508172,0
+ASHS.US,D,20180912,000000,23.8893,24.4394,23.7995,24.3537,9548.4569016455,0
+ASHS.US,D,20180913,000000,24.5175,24.5175,24.3322,24.3478,3860.3852594307,0
+ASHS.US,D,20180914,000000,24.0483,24.0483,23.6766,23.6961,6901.7456058807,0
+ASHS.US,D,20180917,000000,23.3771,23.6171,23.3771,23.5293,8976.4720437691,0
+ASHS.US,D,20180918,000000,23.8893,24.0356,23.8287,23.8287,43003.420712596,0
+ASHS.US,D,20180919,000000,24.298,24.3341,24.2219,24.3341,12552.9149992,0
+ASHS.US,D,20180920,000000,24.422,24.422,24.3653,24.3926,3440.1096470126,0
+ASHS.US,D,20180921,000000,24.6131,24.699,24.5741,24.5995,8396.2866861383,0
+ASHS.US,D,20180924,000000,24.5175,24.5175,24.2199,24.2199,11383.318721715,0
+ASHS.US,D,20180925,000000,24.499,24.499,24.4404,24.46,3779.405324355,0
+ASHS.US,D,20180926,000000,24.6892,24.7185,24.5858,24.7185,3360.1547744062,0
+ASHS.US,D,20180927,000000,24.3029,24.3302,24.2893,24.2932,6644.4549260833,0
+ASHS.US,D,20180928,000000,24.4892,24.4892,24.3634,24.3926,4123.826314044,0
+ASHS.US,D,20181001,000000,24.3829,24.499,24.3829,24.499,3493.4128954168,0
+ASHS.US,D,20181002,000000,24.0863,24.0951,24.0591,24.0766,2081.9018751736,0
+ASHS.US,D,20181003,000000,24.1292,24.1292,23.9615,23.9956,2335.0923050938,0
+ASHS.US,D,20181004,000000,23.6639,23.6639,23.3771,23.3771,6934.5476048987,0
+ASHS.US,D,20181005,000000,23.5537,23.5586,23.3966,23.5498,6029.4174444958,0
+ASHS.US,D,20181008,000000,23.3771,23.4132,23.2767,23.382,4879.2973539273,0
+ASHS.US,D,20181009,000000,23.3771,23.501,23.3771,23.4922,1152.1702155072,0
+ASHS.US,D,20181010,000000,23.3771,23.3771,22.9459,22.9839,12043.458951952,0
+ASHS.US,D,20181011,000000,22.1879,22.2806,21.9099,22.2806,20191.680520517,0
+ASHS.US,D,20181012,000000,22.0446,22.063,21.7089,21.9011,41241.338327848,0
+ASHS.US,D,20181015,000000,21.4982,21.5362,21.3548,21.3743,13337.087788224,0
+ASHS.US,D,20181016,000000,21.1529,21.1529,20.947,21.0524,25302.641992509,0
+ASHS.US,D,20181017,000000,21.0963,21.0963,20.8562,20.8758,8203.5749419075,0
+ASHS.US,D,20181018,000000,20.5294,20.588,20.3188,20.3285,29976.926852573,0
+ASHS.US,D,20181019,000000,20.8368,20.9236,20.7792,20.7987,15518.420722921,0
+ASHS.US,D,20181022,000000,21.7577,21.9391,21.7577,21.8621,30127.611035562,0
+ASHS.US,D,20181023,000000,21.23,21.6406,21.23,21.6036,37265.121009385,0
+ASHS.US,D,20181024,000000,21.4718,21.4718,21.2104,21.2104,8698.6801145855,0
+ASHS.US,D,20181025,000000,21.23,21.6445,21.23,21.6036,13500.072720845,0
+ASHS.US,D,20181026,000000,21.2514,21.5119,21.2494,21.3743,12247.446383345,0
+ASHS.US,D,20181029,000000,21.2055,21.2085,20.7021,20.9997,29748.337921917,0
+ASHS.US,D,20181030,000000,21.1616,21.1997,21.0475,21.185,7403.0011533745,0
+ASHS.US,D,20181031,000000,21.7285,21.7362,21.5753,21.6601,7807.9008287529,0
+ASHS.US,D,20181101,000000,21.8006,22.8112,21.7577,22.6201,30541.736273164,0
+ASHS.US,D,20181102,000000,23.0025,23.0025,22.4103,22.4474,33708.154240871,0
+ASHS.US,D,20181105,000000,22.4093,22.6181,22.4093,22.4854,9158.9331633067,0
+ASHS.US,D,20181106,000000,22.5567,22.5791,22.5079,22.5615,5732.1493283952,0
+ASHS.US,D,20181107,000000,22.581,22.8015,22.581,22.8015,11622.158277065,0
+ASHS.US,D,20181108,000000,22.4182,22.4182,22.0923,22.0923,9395.7225937179,0
+ASHS.US,D,20181109,000000,21.8241,22.0484,21.8241,22.0377,12279.223319894,0
+ASHS.US,D,20181112,000000,22.5615,22.5713,22.4182,22.4854,22603.652510809,0
+ASHS.US,D,20181113,000000,23.0123,23.3,23.0123,23.223,20289.061455101,0
+ASHS.US,D,20181114,000000,23.2717,23.2717,23.0415,23.1528,12550.864874262,0
+ASHS.US,D,20181115,000000,23.4532,23.7507,23.3381,23.6922,27363.017555827,0
+ASHS.US,D,20181116,000000,23.818,24.1146,23.6922,24.1146,40851.814589509,0
+ASHS.US,D,20181119,000000,23.8366,23.8366,23.5108,23.5976,51246.973090807,0
+ASHS.US,D,20181120,000000,23.0025,23.0025,22.8201,22.8981,18536.204632577,0
+ASHS.US,D,20181121,000000,23.2815,23.3196,23.2474,23.2717,7858.1288897492,0
+ASHS.US,D,20181123,000000,22.4182,22.4182,22.2465,22.3704,15724.458279253,0
+ASHS.US,D,20181126,000000,22.3898,22.3898,22.1879,22.1879,28619.744143204,0
+ASHS.US,D,20181127,000000,22.1977,22.2357,22.1284,22.2074,13137.200606708,0
+ASHS.US,D,20181128,000000,22.6298,22.7157,22.4143,22.7157,15636.302906892,0
+ASHS.US,D,20181129,000000,22.0972,22.1401,22.0357,22.0357,12110.088012457,0
+ASHS.US,D,20181130,000000,22.0357,22.2347,22.0357,22.2337,8713.0309891558,0
+ASHS.US,D,20181203,000000,23.0795,23.1801,23.0611,23.1752,8999.023418094,0
+ASHS.US,D,20181204,000000,23.3674,23.3869,22.9177,22.9177,16502.480693461,0
+ASHS.US,D,20181206,000000,22.5518,22.6308,22.3704,22.6298,7835.5775154244,0
+ASHS.US,D,20181207,000000,22.6201,22.6201,22.3313,22.4182,8110.2942572001,0
+ASHS.US,D,20181210,000000,22.2845,22.4093,22.0446,22.227,7490.1314632661,0
+ASHS.US,D,20181211,000000,22.5518,22.581,22.467,22.5089,2486.801550552,0
+ASHS.US,D,20181212,000000,22.581,22.6962,22.581,22.6494,15535.8467849,0
+ASHS.US,D,20181213,000000,22.7157,22.783,22.6913,22.6952,6274.4073746615,0
+ASHS.US,D,20181214,000000,22.2367,22.2465,22.1567,22.1596,12652.346058724,0
+ASHS.US,D,20181217,000000,22.1411,22.1411,21.7674,21.7674,10718.053179131,0
+ASHS.US,D,20181218,000000,22.0211,22.1596,22.0211,22.0474,2326.8918053393,0
+ASHS.US,D,20181219,000000,21.8523,21.9187,21.5655,21.5655,7573.1615232804,0
+ASHS.US,D,20181220,000000,21.8241,21.8397,21.6699,21.6699,10950.742359665,0
+ASHS.US,D,20181221,000000,21.5938,21.6728,21.3782,21.4084,20280.860955347,0
+ASHS.US,D,20181224,000000,21.5655,21.7772,21.5479,21.6328,9770.8954574863,0
+ASHS.US,D,20181226,000000,21.7772,21.8328,21.5177,21.8328,13899.847083877,0
+ASHS.US,D,20181227,000000,21.4114,21.4114,21.1782,21.2816,10587.870245528,0
+ASHS.US,D,20181228,000000,21.4884,21.4884,21.2972,21.306,12103.937637641,0
+ASHS.US,D,20181231,000000,21.5129,21.5177,21.4026,21.4026,5811.0791385323,0
+ASHS.US,D,20190102,000000,21.2787,21.2787,21.1812,21.1909,9421.3491554507,0
+ASHS.US,D,20190103,000000,21.0865,21.1558,21.0777,21.1109,6540.9236166827,0
+ASHS.US,D,20190104,000000,21.8425,21.8621,21.6514,21.7957,16470.703756912,0
+ASHS.US,D,20190107,000000,22.0543,22.1411,22.0543,22.0923,9107.6800398411,0
+ASHS.US,D,20190108,000000,22.2933,22.2933,22.1264,22.1411,9608.9355873349,0
+ASHS.US,D,20190109,000000,22.2465,22.3586,22.2465,22.3508,13335.037663286,0
+ASHS.US,D,20190110,000000,22.2611,22.3801,22.2465,22.3801,4021.3200671127,0
+ASHS.US,D,20190111,000000,22.4952,22.5235,22.4952,22.5235,1967.0948786106,0
+ASHS.US,D,20190114,000000,22.3606,22.4572,22.3459,22.4279,9406.9982808804,0
+ASHS.US,D,20190115,000000,22.6533,22.7635,22.6533,22.7469,11223.408976502,0
+ASHS.US,D,20190116,000000,22.6679,22.7342,22.6679,22.7108,9653.0132735153,0
+ASHS.US,D,20190117,000000,22.467,22.6006,22.3898,22.6006,14717.846934388,0
+ASHS.US,D,20190118,000000,22.8015,22.8015,22.663,22.702,22606.727698217,0
+ASHS.US,D,20190122,000000,22.2845,22.3313,22.2171,22.227,15297.00722955,0
+ASHS.US,D,20190123,000000,22.4093,22.4572,22.3479,22.4572,7125.2092241908,0
+ASHS.US,D,20190124,000000,22.5713,22.6357,22.5518,22.6191,9838.5495804609,0
+ASHS.US,D,20190125,000000,22.8015,22.8015,22.6201,22.7342,7741.2717682476,0
+ASHS.US,D,20190128,000000,22.4366,22.4581,22.4366,22.4572,14836.754180828,0
+ASHS.US,D,20190129,000000,22.1928,22.2562,22.1596,22.1596,7323.0462807681,0
+ASHS.US,D,20190130,000000,22.1684,22.3606,22.063,22.303,11019.421545109,0
+ASHS.US,D,20190131,000000,22.0543,22.1596,21.9587,22.1411,21745.675223994,0
+ASHS.US,D,20190201,000000,22.581,22.581,22.4192,22.4474,18365.019200202,0
+ASHS.US,D,20190204,000000,22.3801,22.4621,22.3771,22.4621,15348.260353015,0
+ASHS.US,D,20190205,000000,22.4688,22.6679,22.4688,22.6679,11455.073094567,0
+ASHS.US,D,20190206,000000,22.7635,22.7635,22.4572,22.4621,7686.9434573741,0
+ASHS.US,D,20190207,000000,22.3411,22.3996,22.2933,22.2933,14031.055079949,0
+ASHS.US,D,20190208,000000,22.2416,22.2562,22.1879,22.227,13275.584040066,0
+ASHS.US,D,20190211,000000,22.7635,22.9742,22.7635,22.9742,64146.359204635,0
+ASHS.US,D,20190212,000000,23.2425,23.2913,23.104,23.2913,29683.75898635,0
+ASHS.US,D,20190213,000000,23.5683,23.578,23.4474,23.5683,44012.082182399,0
+ASHS.US,D,20190214,000000,23.6268,23.6268,23.4962,23.5859,13173.077793134,0
+ASHS.US,D,20190215,000000,23.6736,23.6736,23.501,23.6454,11476.599406422,0
+ASHS.US,D,20190219,000000,24.1537,24.5839,24.1537,24.5839,35601.444621691,0
+ASHS.US,D,20190220,000000,24.6034,24.6424,24.4317,24.6131,24067.441716987,0
+ASHS.US,D,20190221,000000,24.6131,24.6229,24.3438,24.537,93078.747400978,0
+ASHS.US,D,20190222,000000,25.1214,25.4472,25.1214,25.4091,43120.277834098,0
+ASHS.US,D,20190225,000000,26.8364,26.9905,26.6842,26.8364,105407.1737194,0
+ASHS.US,D,20190226,000000,26.6647,26.693,26.5037,26.6452,48459.828236746,0
+ASHS.US,D,20190227,000000,26.3106,26.4521,26.2715,26.3857,44292.949298991,0
+ASHS.US,D,20190228,000000,26.4082,26.4677,26.3662,26.3954,9958.4818893705,0
+ASHS.US,D,20190301,000000,26.7799,26.8452,26.6452,26.6452,34157.131602429,0
+ASHS.US,D,20190304,000000,27.4315,27.4315,27.0373,27.2677,173406.74274618,0
+ASHS.US,D,20190305,000000,27.7008,28.0637,27.7008,28.0442,261751.75166387,0
+ASHS.US,D,20190306,000000,28.2744,28.3759,28.2744,28.3612,187334.26651673,0
+ASHS.US,D,20190307,000000,28.2744,28.4178,28.0442,28.4178,431020.31722144,0
+ASHS.US,D,20190308,000000,27.0764,27.4315,27.0764,27.2296,116591.63032207,0
+ASHS.US,D,20190311,000000,28.6383,29.0032,28.5632,29.0032,177995.94742129,0
+ASHS.US,D,20190312,000000,29.2812,29.405,29.1465,29.3953,132938.30152019,0
+ASHS.US,D,20190313,000000,28.5914,28.6012,28.4178,28.5719,165043.25805906,0
+ASHS.US,D,20190314,000000,27.8247,27.8247,27.6276,27.6909,103509.7830887,0
+ASHS.US,D,20190315,000000,28.1212,28.169,27.9963,28.169,104571.74780691,0
+ASHS.US,D,20190318,000000,28.9553,28.9553,28.7339,28.7631,74626.597890885,0
+ASHS.US,D,20190319,000000,28.8587,28.9797,28.8315,28.8967,38092.34642212,0
+ASHS.US,D,20190320,000000,28.9163,29.0743,28.5622,28.8499,102724.58523721,0
+ASHS.US,D,20190321,000000,29.1855,29.3768,29.1758,29.3094,68706.862130606,0
+ASHS.US,D,20190322,000000,29.1368,29.2519,28.8041,28.8499,504736.65963957,0
+ASHS.US,D,20190325,000000,28.7827,29.0324,28.7827,28.9651,77793.015858591,0
+ASHS.US,D,20190326,000000,28.371,28.5622,28.208,28.5622,358645.78157563,0
+ASHS.US,D,20190327,000000,28.3934,28.5046,28.1408,28.2646,147862.18601091,0
+ASHS.US,D,20190328,000000,28.1505,28.1505,27.9768,28.0734,68736.588942216,0
+ASHS.US,D,20190329,000000,28.9836,29.0538,28.8587,28.8967,99842.109573502,0
+ASHS.US,D,20190401,000000,30.2772,30.326,30.0665,30.287,119916.93297252,0
+ASHS.US,D,20190402,000000,30.326,30.326,30.0577,30.1436,57537.781464977,0
+ASHS.US,D,20190403,000000,30.4401,30.6322,30.4216,30.5074,100841.54548108,0
+ASHS.US,D,20190404,000000,30.7952,30.8147,30.68,30.7903,88346.033980163,0
+ASHS.US,D,20190405,000000,30.8147,31.083,30.8147,31.0449,70780.563506025,0
+ASHS.US,D,20190408,000000,30.7659,30.8049,30.4498,30.8049,99977.417819451,0
+ASHS.US,D,20190409,000000,30.6703,30.6703,30.4889,30.5074,61911.723021533,0
+ASHS.US,D,20190410,000000,30.4303,30.6235,30.4303,30.5942,223995.62573169,0
+ASHS.US,D,20190411,000000,29.8177,29.9903,29.445,29.769,97279.453400221,0
+ASHS.US,D,20190412,000000,30.3357,30.4303,30.3357,30.3933,56525.019745296,0
+ASHS.US,D,20190415,000000,29.6352,29.6352,29.4831,29.5202,54453.368494816,0
+ASHS.US,D,20190416,000000,30.365,30.365,30.0284,30.1728,70799.014630472,0
+ASHS.US,D,20190417,000000,30.4694,30.6235,30.4694,30.5269,35930.48967434,0
+ASHS.US,D,20190418,000000,30.3933,30.4889,30.2987,30.402,38387.564413282,0
+ASHS.US,D,20190422,000000,30.0187,30.0284,29.8567,29.962,46831.003973009,0
+ASHS.US,D,20190423,000000,29.405,29.4811,29.2713,29.405,91954.253872143,0
+ASHS.US,D,20190424,000000,29.5777,29.5874,29.3865,29.3865,35834.133802225,0
+ASHS.US,D,20190425,000000,28.2939,28.3427,28.088,28.2168,92098.787680316,0
+ASHS.US,D,20190426,000000,28.0929,28.371,28.0929,28.371,66442.499135894,0
+ASHS.US,D,20190429,000000,27.6423,27.6423,27.1925,27.2677,216961.64706727,0
+ASHS.US,D,20190430,000000,27.3447,27.488,27.3359,27.451,84036.671359173,0
+ASHS.US,D,20190501,000000,27.451,27.6227,27.451,27.4696,21622.667727677,0
+ASHS.US,D,20190502,000000,27.5076,27.5076,27.1535,27.3544,53087.985285692,0
+ASHS.US,D,20190503,000000,27.3641,27.6617,27.3641,27.652,29382.390620372,0
+ASHS.US,D,20190506,000000,25.3994,25.9165,25.2746,25.8218,263838.77885139,0
+ASHS.US,D,20190507,000000,25.6296,25.6296,24.9302,25.0922,141546.77613748,0
+ASHS.US,D,20190508,000000,25.3038,25.499,25.1702,25.2453,99821.608324116,0
+ASHS.US,D,20190509,000000,24.8814,25.2443,24.5741,25.1019,111443.76660118,0
+ASHS.US,D,20190510,000000,25.5907,25.6589,25.2258,25.6296,51560.642206416,0
+ASHS.US,D,20190513,000000,24.7956,24.8209,24.5273,24.537,64259.116076259,0
+ASHS.US,D,20190514,000000,24.9965,25.3516,24.9965,25.0444,127945.22223217,0
+ASHS.US,D,20190515,000000,25.1887,25.6345,25.1887,25.419,37718.198620821,0
+ASHS.US,D,20190516,000000,25.8784,25.9546,25.7145,25.8218,38033.917861369,0
+ASHS.US,D,20190517,000000,24.9107,24.978,24.6961,24.7087,55277.518720143,0
+ASHS.US,D,20190520,000000,24.4502,24.5985,24.4502,24.4892,66863.799810782,0
+ASHS.US,D,20190521,000000,25.217,25.217,25.0345,25.0345,29591.503364112,0
+ASHS.US,D,20190522,000000,25.0541,25.0823,24.9683,24.9683,26260.050338846,0
+ASHS.US,D,20190523,000000,24.6804,24.6804,24.4502,24.5273,49681.702700167,0
+ASHS.US,D,20190524,000000,24.6619,24.6619,24.2883,24.3078,26942.741943408,0
+ASHS.US,D,20190528,000000,24.978,25.0541,24.7858,24.8619,98486.976989071,0
+ASHS.US,D,20190529,000000,24.8521,25.0541,24.8239,24.9399,30163.488221988,0
+ASHS.US,D,20190530,000000,24.9156,24.9205,24.7956,24.8717,11590.381340516,0
+ASHS.US,D,20190531,000000,24.7478,24.815,24.5556,24.8053,38091.321359651,0
+ASHS.US,D,20190603,000000,24.6326,24.6892,24.5839,24.5937,30161.43809705,0
+ASHS.US,D,20190604,000000,24.3829,24.537,24.3341,24.537,17570.595786485,0
+ASHS.US,D,20190605,000000,24.3078,24.3254,24.182,24.1907,29660.182549556,0
+ASHS.US,D,20190606,000000,23.741,23.9137,23.6736,23.9039,31591.40024174,0
+ASHS.US,D,20190607,000000,23.7117,24.019,23.7117,23.8561,26401.508959611,0
+ASHS.US,D,20190610,000000,23.8746,24.0385,23.8649,23.9615,22969.599812353,0
+ASHS.US,D,20190611,000000,24.8424,25.0248,24.78,24.8912,36281.061038845,0
+ASHS.US,D,20190612,000000,24.738,24.738,24.5165,24.5312,17443.48804029,0
+ASHS.US,D,20190613,000000,24.7185,24.7858,24.6854,24.7283,11241.86010095,0
+ASHS.US,D,20190614,000000,24.0951,24.2687,24.0863,24.1146,61578.577719007,0
+ASHS.US,D,20190617,000000,24.1146,24.3537,24.1146,24.3341,90565.294226224,0
+ASHS.US,D,20190618,000000,24.259,24.8053,24.259,24.8053,96280.017492641,0
+ASHS.US,D,20190619,000000,24.6892,24.7283,24.5643,24.7283,22428.366828556,0
+ASHS.US,D,20190620,000000,25.4472,25.4472,25.2258,25.3897,85548.638501409,0
+ASHS.US,D,20190621,000000,25.4472,25.533,25.3702,25.3799,57928.330265785,0
+ASHS.US,D,20190624,000000,25.4658,25.533,25.4404,25.4658,50687.288982562,0
+ASHS.US,D,20190625,000000,25.2843,25.2843,25.0151,25.0248,40659.102845278,0
+ASHS.US,D,20190626,000000,25.2843,25.2911,25.1896,25.1975,23054.679997306,0
+ASHS.US,D,20190627,000000,25.3897,25.4356,25.3038,25.3321,29441.844243592,0
+ASHS.US,D,20190628,000000,25.2648,25.2648,25.141,25.141,17556.244911914,0
+ASHS.US,D,20190701,000000,26.0706,26.2228,25.974,26.015,36057.597420535,0
+ASHS.US,D,20190702,000000,26.0131,26.0131,25.7887,25.8023,19473.111729529,0
+ASHS.US,D,20190703,000000,25.6102,25.8023,25.6102,25.7731,16640.864126818,0
+ASHS.US,D,20190705,000000,25.6589,25.6589,25.3643,25.4853,26078.614281778,0
+ASHS.US,D,20190708,000000,24.9487,24.9487,24.7956,24.8814,32549.833650548,0
+ASHS.US,D,20190709,000000,24.7672,24.8053,24.738,24.738,38925.722209671,0
+ASHS.US,D,20190710,000000,24.6229,24.8375,24.6229,24.6892,33624.099118387,0
+ASHS.US,D,20190711,000000,24.5078,24.6619,24.4502,24.6131,57283.565972588,0
+ASHS.US,D,20190712,000000,24.5741,24.5741,24.4697,24.4892,21973.239092182,0
+ASHS.US,D,20190715,000000,24.8424,25.0199,24.8424,24.9683,26054.012782515,0
+ASHS.US,D,20190716,000000,24.9585,25.0922,24.9399,24.9487,24187.374025897,0
+ASHS.US,D,20190717,000000,25.0063,25.0444,24.9487,24.9487,9792.4217693418,0
+ASHS.US,D,20190718,000000,24.6707,24.7478,24.6707,24.6892,30864.630950998,0
+ASHS.US,D,20190719,000000,24.8619,24.9009,24.6619,24.6619,13579.002530982,0
+ASHS.US,D,20190722,000000,24.3537,24.3732,24.2493,24.2493,21763.101285973,0
+ASHS.US,D,20190723,000000,24.537,24.6229,24.5303,24.5741,22128.023525048,0
+ASHS.US,D,20190724,000000,24.9399,24.9399,24.7283,24.7478,22992.151186678,0
+ASHS.US,D,20190725,000000,24.9205,24.9205,24.7478,24.7575,25600.935171078,0
+ASHS.US,D,20190726,000000,25.0726,25.0726,24.8814,24.9302,14282.19538493,0
+ASHS.US,D,20190729,000000,24.9399,24.9399,24.8336,24.8336,27449.122803249,0
+ASHS.US,D,20190730,000000,24.815,24.8336,24.8053,24.8053,4077.6985029249,0
+ASHS.US,D,20190731,000000,24.8239,24.9575,24.5459,24.5556,245635.71952134,0
+ASHS.US,D,20190801,000000,24.5741,24.8239,23.818,23.9322,136244.12798373,0
+ASHS.US,D,20190802,000000,23.9907,24.0824,23.7702,23.7702,20149.652959275,0
+ASHS.US,D,20190805,000000,23.4825,23.4825,22.8689,22.8981,43824.495750515,0
+ASHS.US,D,20190806,000000,23.2522,23.2522,22.8786,23.0025,20068.673024199,0
+ASHS.US,D,20190807,000000,22.6679,22.9839,22.5615,22.9459,36366.141223798,0
+ASHS.US,D,20190808,000000,23.1664,23.1664,23.0123,23.0698,13870.120272267,0
+ASHS.US,D,20190809,000000,22.744,22.744,22.5421,22.7039,15602.475845405,0
+ASHS.US,D,20190812,000000,22.9264,22.9264,22.7733,22.783,10209.622194352,0
+ASHS.US,D,20190813,000000,22.9362,23.6736,22.9274,23.4922,36014.544796824,0
+ASHS.US,D,20190814,000000,22.8884,23.1283,22.8884,23.0601,18391.670824404,0
+ASHS.US,D,20190815,000000,23.0795,23.2717,23.0795,23.262,12384.804754233,0
+ASHS.US,D,20190816,000000,23.4249,23.5683,23.4249,23.5303,9338.3190954364,0
+ASHS.US,D,20190819,000000,24.0288,24.1907,24.0288,24.0766,30253.693719288,0
+ASHS.US,D,20190820,000000,24.2199,24.2199,24.0385,24.0951,13806.566399169,0
+ASHS.US,D,20190821,000000,24.2005,24.3438,24.2005,24.3341,10397.208626236,0
+ASHS.US,D,20190822,000000,24.1244,24.1634,24.0385,24.1634,5296.4977789374,0
+ASHS.US,D,20190823,000000,24.0571,24.0571,23.4922,23.501,23536.459357883,0
+ASHS.US,D,20190826,000000,23.8307,23.8463,23.7868,23.8083,15932.545960523,0
+ASHS.US,D,20190827,000000,24.1721,24.2249,24.1341,24.1391,19686.324723146,0
+ASHS.US,D,20190828,000000,24.1049,24.1049,23.9518,24.0483,7698.2191445365,0
+ASHS.US,D,20190829,000000,24.259,24.4951,24.259,24.4376,13623.080217162,0
+ASHS.US,D,20190830,000000,24.0269,24.0288,23.9137,23.9996,9067.7026035379,0
+ASHS.US,D,20190903,000000,24.3926,24.5839,24.3926,24.5839,31415.089497019,0
+ASHS.US,D,20190904,000000,24.9205,24.978,24.8336,24.9683,14207.365824671,0
+ASHS.US,D,20190905,000000,25.2746,25.3994,25.2355,25.3897,24022.338968337,0
+ASHS.US,D,20190906,000000,25.4375,25.5428,25.419,25.5428,30900.508137424,0
+ASHS.US,D,20190909,000000,25.9546,25.9546,25.8023,25.8784,18679.713378281,0
+ASHS.US,D,20190910,000000,25.7828,25.936,25.7731,25.936,20025.620400488,0
+ASHS.US,D,20190911,000000,25.6589,25.7633,25.6394,25.7535,7298.4447815046,0
+ASHS.US,D,20190912,000000,25.8589,26.0364,25.776,25.974,27482.949864736,0
+ASHS.US,D,20190913,000000,26.0218,26.1437,26.0218,26.0706,54988.451103797,0
+ASHS.US,D,20190916,000000,25.8306,25.9935,25.8306,25.9165,8155.3970058499,0
+ASHS.US,D,20190917,000000,25.419,25.5428,25.2941,25.533,26427.135521344,0
+ASHS.US,D,20190918,000000,25.3585,25.4755,25.3135,25.4755,34082.30204217,0
+ASHS.US,D,20190919,000000,25.5526,25.7047,25.5526,25.6735,17543.944162283,0
+ASHS.US,D,20190920,000000,25.3419,25.5428,25.255,25.255,33016.237074085,0
+ASHS.US,D,20190923,000000,25.2746,25.4658,25.2609,25.4658,17821.736091466,0
+ASHS.US,D,20190924,000000,25.4658,25.4658,25.2746,25.2941,40894.86721322,0
+ASHS.US,D,20190925,000000,24.7761,25.0521,24.7761,24.9585,24606.624575845,0
+ASHS.US,D,20190926,000000,24.537,24.537,24.2883,24.4551,48735.570040991,0
+ASHS.US,D,20190927,000000,24.7956,24.7956,24.1721,24.2151,19564.342289297,0
+ASHS.US,D,20190930,000000,24.298,24.3351,24.2687,24.2687,3861.4103219,0
+ASHS.US,D,20191001,000000,24.2687,24.2717,24.1634,24.1634,7163.1365355554,0
+ASHS.US,D,20191002,000000,24.1341,24.1341,24.0161,24.0668,4990.004100613,0
+ASHS.US,D,20191003,000000,24.0668,24.2346,24.0668,24.2346,6681.3571749786,0
+ASHS.US,D,20191004,000000,24.2102,24.3322,24.2102,24.2883,4758.3399825484,0
+ASHS.US,D,20191007,000000,24.2395,24.2942,24.1244,24.1244,6167.800877853,0
+ASHS.US,D,20191008,000000,24.019,24.0483,23.9712,23.9771,3301.7262136554,0
+ASHS.US,D,20191009,000000,24.499,24.6522,24.4756,24.4756,8893.4419837548,0
+ASHS.US,D,20191010,000000,24.7956,25.0697,24.7761,24.9683,16400.999508999,0
+ASHS.US,D,20191011,000000,24.978,25.2804,24.978,25.217,10723.178491478,0
+ASHS.US,D,20191014,000000,25.3419,25.5136,25.3419,25.4755,15375.937039687,0
+ASHS.US,D,20191015,000000,25.0248,25.1789,25.0248,25.0922,5724.97389111,0
+ASHS.US,D,20191016,000000,24.9009,24.9487,24.8746,24.9107,8664.8530530981,0
+ASHS.US,D,20191017,000000,24.9877,24.9965,24.9205,24.9965,8038.5398843482,0
+ASHS.US,D,20191018,000000,24.6063,24.62,24.537,24.5839,4798.3174188516,0
+ASHS.US,D,20191021,000000,24.5741,24.6063,24.5741,24.5955,6201.6279393403,0
+ASHS.US,D,20191022,000000,24.7858,24.8619,24.7488,24.7488,14057.706704151,0
+ASHS.US,D,20191023,000000,24.6892,24.7731,24.6717,24.7087,36424.569784549,0
+ASHS.US,D,20191024,000000,24.5643,24.6034,24.5556,24.5937,15110.445860135,0
+ASHS.US,D,20191025,000000,24.7087,24.8912,24.6326,24.8336,32654.390022417,0
+ASHS.US,D,20191028,000000,25.2843,25.3702,25.2843,25.3506,29064.621254885,0
+ASHS.US,D,20191029,000000,24.8209,24.8794,24.8053,24.8619,16548.60850458,0
+ASHS.US,D,20191030,000000,24.46,24.6619,24.4502,24.6619,7246.1665955697,0
+ASHS.US,D,20191031,000000,24.4122,24.4122,24.3634,24.3956,6504.0213677875,0
+ASHS.US,D,20191101,000000,24.6668,24.8053,24.6326,24.8053,7682.8432074968,0
+ASHS.US,D,20191104,000000,25.0063,25.0063,24.8814,24.9107,11176.256102914,0
+ASHS.US,D,20191105,000000,25.1019,25.141,25.0638,25.1019,12654.396183662,0
+ASHS.US,D,20191106,000000,24.978,24.978,24.8053,24.8814,30243.443094595,0
+ASHS.US,D,20191107,000000,25.3897,25.3897,25.2072,25.3604,64422.10100888,0
+ASHS.US,D,20191108,000000,25.141,25.141,24.9361,25.0687,5749.5753903735,0
+ASHS.US,D,20191111,000000,24.6131,24.6131,24.3537,24.5741,28632.044892835,0
+ASHS.US,D,20191112,000000,24.3829,24.4082,24.3537,24.4024,45074.046900607,0
+ASHS.US,D,20191113,000000,24.298,24.3537,24.2736,24.3254,11807.69458401,0
+ASHS.US,D,20191114,000000,24.3341,24.5937,24.3341,24.5937,30613.490646016,0
+ASHS.US,D,20191115,000000,24.3702,24.422,24.3438,24.4122,7002.2017278734,0
+ASHS.US,D,20191118,000000,24.4024,24.4024,24.3341,24.3995,14342.67407062,0
+ASHS.US,D,20191119,000000,24.7575,24.7575,24.6961,24.7506,4991.0291630823,0
+ASHS.US,D,20191120,000000,24.6717,24.6717,24.4502,24.5078,9173.2840378771,0
+ASHS.US,D,20191121,000000,24.5965,24.6522,24.5937,24.6453,4640.4577985775,0
+ASHS.US,D,20191122,000000,24.5556,24.5556,24.3165,24.4092,11352.566847635,0
+ASHS.US,D,20191125,000000,24.5273,24.5273,24.3742,24.5175,18399.871324158,0
+ASHS.US,D,20191126,000000,24.4122,24.4502,24.298,24.4502,15818.76402643,0
+ASHS.US,D,20191127,000000,24.4502,24.6024,24.4317,24.5605,11754.391335606,0
+ASHS.US,D,20191129,000000,24.5273,24.5273,24.3438,24.3634,5738.2997032111,0
+ASHS.US,D,20191202,000000,24.4404,24.4404,24.2102,24.2102,20731.888441844,0
+ASHS.US,D,20191203,000000,24.1215,24.2298,24.0103,24.2298,10989.694733499,0
+ASHS.US,D,20191204,000000,24.5078,24.5556,24.5048,24.5048,7227.7154711221,0
+ASHS.US,D,20191205,000000,24.6326,24.8239,24.6326,24.815,16825.375371295,0
+ASHS.US,D,20191206,000000,24.9965,25.141,24.9683,25.141,40130.170611113,0
+ASHS.US,D,20191209,000000,24.8814,25.0658,24.8814,24.978,22603.652510809,0
+ASHS.US,D,20191210,000000,25.0541,25.4755,25.0541,25.4472,163287.32604913,0
+ASHS.US,D,20191211,000000,25.217,25.3135,25.1604,25.3135,7230.79065853,0
+ASHS.US,D,20191212,000000,25.0726,25.7926,25.0404,25.7633,51839.459198069,0
+ASHS.US,D,20191213,000000,25.6687,25.8687,25.3399,25.5721,44046.934306356,0
+ASHS.US,D,20191216,000000,25.9262,26.252,25.9262,26.1565,35263.174006818,0
+ASHS.US,D,20191217,000000,26.4053,26.492,26.3691,26.491,36812.043397949,0
+ASHS.US,D,20191218,000000,26.4023,26.5086,26.3164,26.4413,44790.104596608,0
+ASHS.US,D,20191219,000000,26.4169,26.4891,26.3974,26.4891,14701.445934879,0
+ASHS.US,D,20191220,000000,26.2384,26.3164,26.1711,26.2091,26908.914881921,0
+ASHS.US,D,20191223,000000,25.6891,25.6891,25.5555,25.6023,30550.961835388,0
+ASHS.US,D,20191224,000000,25.8628,26.0267,25.8628,25.9301,5735.2245158032,0
+ASHS.US,D,20191226,000000,26.2091,26.3926,26.1711,26.3926,20825.169126552,0
+ASHS.US,D,20191227,000000,26.0941,26.2189,26.0755,26.1457,9716.5671466127,0
+ASHS.US,D,20191230,000000,26.4413,26.4511,26.3632,26.412,19856.485093051,0
+ASHS.US,D,20191231,000000,26.6238,26.653,26.6042,26.653,14812.152681565,0
+ASHS.US,D,20200102,000000,27.096,27.4149,27.096,27.4149,23522.108483313,0
+ASHS.US,D,20200103,000000,27.1446,27.3183,27.1446,27.2412,22559.574824628,0
+ASHS.US,D,20200106,000000,27.2598,27.6753,27.2598,27.569,29641.731425108,0
+ASHS.US,D,20200107,000000,27.771,27.848,27.7466,27.8393,26097.065406226,0
+ASHS.US,D,20200108,000000,27.7222,27.8871,27.5515,27.8197,34144.830852798,0
+ASHS.US,D,20200109,000000,27.9544,28.0607,27.9485,28.0022,22254.106208773,0
+ASHS.US,D,20200110,000000,28.012,28.012,27.8168,27.9436,23168.4619314,0
+ASHS.US,D,20200113,000000,28.4656,28.6383,28.4265,28.6373,23396.025799587,0
+ASHS.US,D,20200114,000000,28.3407,28.4559,28.3407,28.4168,24290.905335297,0
+ASHS.US,D,20200115,000000,28.1758,28.3788,28.1758,28.2724,27515.751863754,0
+ASHS.US,D,20200116,000000,28.3016,28.4753,28.3016,28.4363,13304.285789206,0
+ASHS.US,D,20200117,000000,28.3407,28.4646,28.3407,28.4265,25329.293616711,0
+ASHS.US,D,20200121,000000,27.9066,28.0607,27.8774,27.8968,53595.391208001,0
+ASHS.US,D,20200122,000000,28.1183,28.2597,27.9729,27.9729,23983.386594503,0
+ASHS.US,D,20200123,000000,27.3281,27.3281,26.9037,27.2861,47989.324563332,0
+ASHS.US,D,20200124,000000,27.2033,27.2989,26.8354,26.8452,15820.814151368,0
+ASHS.US,D,20200127,000000,25.0629,25.4004,24.9468,25.2355,254562.98856658,0
+ASHS.US,D,20200128,000000,25.2941,25.5731,25.2004,25.4131,30112.235098523,0
+ASHS.US,D,20200129,000000,25.5156,25.7369,25.5156,25.614,14011.578893032,0
+ASHS.US,D,20200130,000000,25.0629,25.2453,24.976,25.1887,33226.374880294,0
+ASHS.US,D,20200131,000000,24.8405,24.9663,24.735,24.86,76589.592519618,0
+ASHS.US,D,20200203,000000,24.2239,24.3849,24.1195,24.2249,41273.115264397,0
+ASHS.US,D,20200204,000000,25.1204,25.457,25.1106,25.3712,35773.655116535,0
+ASHS.US,D,20200205,000000,26.0755,26.1135,25.7369,25.7663,87016.527957465,0
+ASHS.US,D,20200206,000000,26.1613,26.3926,25.9204,25.9204,26074.514031901,0
+ASHS.US,D,20200207,000000,26.2579,26.3164,26.0657,26.1613,13517.498782823,0
+ASHS.US,D,20200210,000000,26.5086,26.8267,26.5086,26.8267,21927.111281063,0
+ASHS.US,D,20200211,000000,26.8939,26.9808,26.8071,26.8745,9691.9656473492,0
+ASHS.US,D,20200212,000000,27.2511,27.5008,27.2511,27.3954,29186.603688733,0
+ASHS.US,D,20200213,000000,27.0579,27.0871,26.8939,26.8939,9204.0359119565,0
+ASHS.US,D,20200214,000000,27.0774,27.0774,26.8169,26.855,152658.45330483,0
+ASHS.US,D,20200218,000000,27.9359,28.2002,27.9163,28.0607,184006.91374134,0
+ASHS.US,D,20200219,000000,27.9641,28.05,27.7808,27.8296,37748.9504949,0
+ASHS.US,D,20200220,000000,28.2431,28.2587,27.7808,27.9446,28950.839320792,0
+ASHS.US,D,20200221,000000,28.5622,28.7017,28.5134,28.5426,126284.62103189,0
+ASHS.US,D,20200224,000000,27.9641,28.3573,27.9641,28.2246,115539.91622855,0
+ASHS.US,D,20200225,000000,28.9182,29.1787,28.6187,28.7641,132904.47445871,0
+ASHS.US,D,20200226,000000,28.6187,28.7553,28.4559,28.4753,27001.170504159,0
+ASHS.US,D,20200227,000000,28.3885,28.7163,28.1475,28.3973,46379.976486511,0
+ASHS.US,D,20200228,000000,27.0871,27.3086,26.5477,27.3086,30116.3353484,0
+ASHS.US,D,20200302,000000,28.2431,28.6285,28.0578,28.6031,26522.46633099,0
+ASHS.US,D,20200303,000000,28.4363,28.8226,28.4012,28.5231,24412.887769145,0
+ASHS.US,D,20200304,000000,28.6675,29.0919,28.6675,29.0441,14852.130117868,0
+ASHS.US,D,20200305,000000,28.967,29.0246,28.7836,28.8509,14748.598808468,0
+ASHS.US,D,20200306,000000,28.6578,28.6578,28.1963,28.4705,20899.998686812,0
+ASHS.US,D,20200309,000000,26.9711,27.5593,26.7789,27.5105,49321.905773438,0
+ASHS.US,D,20200310,000000,29.0441,29.0441,28.3593,28.9982,38520.822534293,0
+ASHS.US,D,20200311,000000,28.0217,28.1475,27.8003,27.814,15470.242786864,0
+ASHS.US,D,20200312,000000,26.7593,26.7593,25.7691,26.2189,30159.387972111,0
+ASHS.US,D,20200313,000000,27.6949,27.8578,26.5086,27.3856,25110.955310747,0
+ASHS.US,D,20200316,000000,24.8122,25.4453,24.5331,24.54,22865.043440484,0
+ASHS.US,D,20200317,000000,25.217,25.9584,24.9857,25.8882,18164.106956217,0
+ASHS.US,D,20200318,000000,24.8122,25.535,24.3683,24.5702,35862.835551365,0
+ASHS.US,D,20200319,000000,25.1009,25.7857,25.0336,25.5828,28104.137721139,0
+ASHS.US,D,20200320,000000,25.7663,25.7663,24.6093,24.6961,45045.345151466,0
+ASHS.US,D,20200323,000000,24.7927,24.7927,24.2639,24.4356,8428.063622687,0
+ASHS.US,D,20200324,000000,25.3038,25.4101,25.1594,25.3038,11536.053029642,0
+ASHS.US,D,20200325,000000,25.4394,25.6511,25.2775,25.5156,31647.778677553,0
+ASHS.US,D,20200326,000000,25.4472,25.8531,25.4297,25.7955,27150.829624679,0
+ASHS.US,D,20200327,000000,25.0814,25.0814,24.7644,24.7828,6332.8359354123,0
+ASHS.US,D,20200330,000000,24.7731,24.8893,24.4844,24.8024,3751.7286376836,0
+ASHS.US,D,20200331,000000,24.7975,24.8697,24.5331,24.6317,5829.5302629799,0
+ASHS.US,D,20200401,000000,24.4746,24.5605,24.2434,24.2541,7654.1414583561,0
+ASHS.US,D,20200402,000000,25.1106,25.255,24.9956,25.1887,9615.0859621508,0
+ASHS.US,D,20200403,000000,25.1204,25.1204,24.8122,24.9468,6099.1216924091,0
+ASHS.US,D,20200406,000000,25.5731,25.9536,25.535,25.9301,71440.703736262,0
+ASHS.US,D,20200407,000000,26.2579,26.4794,25.6511,25.6707,13609.754405061,0
+ASHS.US,D,20200408,000000,26.0267,26.2579,25.9536,26.1419,46430.204547507,0
+ASHS.US,D,20200409,000000,26.2091,26.5086,26.1808,26.1808,29066.671379824,0
+ASHS.US,D,20200413,000000,25.7175,25.7175,25.4004,25.6219,16556.809004335,0
+ASHS.US,D,20200414,000000,26.1906,26.2189,26.1038,26.2004,10233.198631146,0
+ASHS.US,D,20200415,000000,25.8053,25.8053,25.6433,25.6891,9688.8904599413,0
+ASHS.US,D,20200416,000000,26.3067,26.3067,25.9009,25.9009,11281.837537253,0
+ASHS.US,D,20200417,000000,26.132,26.132,25.9009,25.9779,22079.84558899,0
+ASHS.US,D,20200420,000000,26.3632,26.4696,26.297,26.4023,8424.988435279,0
+ASHS.US,D,20200421,000000,26.0072,26.0101,25.9048,25.9769,7891.9559512366,0
+ASHS.US,D,20200422,000000,26.5379,26.5847,26.4598,26.4687,2716.415543678,0
+ASHS.US,D,20200423,000000,26.4891,26.5086,26.3565,26.3565,1776.4332593185,0
+ASHS.US,D,20200424,000000,26.0842,26.1516,26.0755,26.1516,17000.661053547,0
+ASHS.US,D,20200427,000000,25.9945,26.0657,25.9789,26.0599,2674.3879824362,0
+ASHS.US,D,20200428,000000,25.9779,25.9779,25.8238,25.8238,14244.268073566,0
+ASHS.US,D,20200429,000000,25.9204,25.9926,25.8345,25.976,10175.795132865,0
+ASHS.US,D,20200430,000000,26.2872,26.335,25.7565,25.776,4677.3600474727,0
+ASHS.US,D,20200501,000000,25.3516,25.4004,24.976,24.976,13516.473720354,0
+ASHS.US,D,20200504,000000,24.9663,25.0629,24.9663,25.0043,5592.7408325687,0
+ASHS.US,D,20200505,000000,25.1975,25.4101,25.1975,25.3917,1646.2503257158,0
+ASHS.US,D,20200506,000000,26.3164,26.4794,26.3164,26.3262,17314.330169157,0
+ASHS.US,D,20200507,000000,26.6726,26.855,26.6726,26.694,9812.9230187281,0
+ASHS.US,D,20200508,000000,26.9905,27.2033,26.9905,27.1837,3326.3277129189,0
+ASHS.US,D,20200511,000000,26.653,26.9427,26.653,26.8647,12420.681940659,0
+ASHS.US,D,20200512,000000,27.0003,27.2412,26.933,26.933,22880.419377523,0
+ASHS.US,D,20200513,000000,27.1252,27.2412,26.8745,26.9994,9723.7425838979,0
+ASHS.US,D,20200514,000000,26.7398,26.9905,26.7398,26.9905,3939.3150695677,0
+ASHS.US,D,20200515,000000,26.9427,26.9427,26.7398,26.8647,15330.834291037,0
+ASHS.US,D,20200518,000000,27.0822,27.1446,27.0822,27.1339,7127.2593491295,0
+ASHS.US,D,20200519,000000,27.1252,27.174,26.9711,26.9711,14249.393385912,0
+ASHS.US,D,20200520,000000,27.1349,27.1837,27.0676,27.0676,10120.441759522,0
+ASHS.US,D,20200521,000000,26.5379,26.5574,26.5086,26.5106,6014.0415074561,0
+ASHS.US,D,20200522,000000,26.0755,26.1711,26.0726,26.1486,10979.444108806,0
+ASHS.US,D,20200526,000000,26.4316,26.5847,26.3691,26.3691,6897.6453560035,0
+ASHS.US,D,20200527,000000,26.0892,26.0892,26.0267,26.0842,5391.8285885835,0
+ASHS.US,D,20200528,000000,26.1711,26.1906,25.9574,25.9574,2138.2803109858,0
+ASHS.US,D,20200529,000000,26.335,26.4598,26.2676,26.4472,4419.044305206,0
+ASHS.US,D,20200601,000000,26.8842,27.213,26.8842,27.213,6349.2369349213,0
+ASHS.US,D,20200602,000000,27.2598,27.5008,27.2598,27.454,4657.8838605558,0
+ASHS.US,D,20200603,000000,27.5105,27.6559,27.5105,27.6364,6827.9411080902,0
+ASHS.US,D,20200604,000000,27.2842,27.3183,27.1545,27.1837,30547.88664798,0
+ASHS.US,D,20200605,000000,27.7134,27.7222,27.6266,27.6432,4357.5405570472,0
+ASHS.US,D,20200608,000000,27.5135,27.6012,27.4949,27.6012,7454.2542768401,0
+ASHS.US,D,20200609,000000,27.7047,27.7047,27.5301,27.5827,4192.5054994879,0
+ASHS.US,D,20200610,000000,27.7417,27.7612,27.6266,27.7222,9503.3541529957,0
+ASHS.US,D,20200611,000000,27.3856,27.5496,27.2793,27.3047,7241.0412832232,0
+ASHS.US,D,20200612,000000,27.6852,27.8003,27.5251,27.6081,4891.598103559,0
+ASHS.US,D,20200615,000000,27.732,27.848,27.6753,27.848,3644.0970784058,0
+ASHS.US,D,20200616,000000,28.1758,28.2051,27.8403,27.85,7693.0938321899,0
+ASHS.US,D,20200617,000000,28.2724,28.2919,28.2431,28.2919,8336.8330629182,0
+ASHS.US,D,20200618,000000,28.253,28.3875,28.253,28.3407,9173.2840378771,0
+ASHS.US,D,20200619,000000,28.4656,28.5134,28.2919,28.3504,4991.0291630823,0
+ASHS.US,D,20200622,000000,28.5231,28.7543,28.4773,28.7446,9158.9331633067,0
+ASHS.US,D,20200623,000000,28.8607,28.8987,28.7719,28.7719,4972.5780386347,0
+ASHS.US,D,20200624,000000,28.5397,28.5533,28.4061,28.4061,2007.0723149138,0
+ASHS.US,D,20200625,000000,28.3437,28.3963,28.3407,28.3963,2071.6512504805,0
+ASHS.US,D,20200626,000000,28.3885,28.3885,28.3407,28.3826,1464.8142686475,0
+ASHS.US,D,20200629,000000,28.4071,28.5524,28.4071,28.5476,1825.6362578455,0
+ASHS.US,D,20200630,000000,28.9182,28.9182,28.8372,28.888,6797.1892340109,0
+ASHS.US,D,20200701,000000,29.0636,29.2557,28.9856,29.084,10887.188486568,0
+ASHS.US,D,20200702,000000,29.4685,29.8245,29.4685,29.8245,17886.315027033,0
+ASHS.US,D,20200706,000000,31.8781,32.5912,31.5581,32.5912,74476.938770365,0
+ASHS.US,D,20200707,000000,32.2537,32.4849,32.0605,32.2917,25679.864981216,0
+ASHS.US,D,20200708,000000,33.0341,33.353,32.8711,33.3336,57695.641085251,0
+ASHS.US,D,20200709,000000,33.9307,34.153,33.6331,33.8341,41577.558817782,0
+ASHS.US,D,20200710,000000,33.8341,33.8341,33.6126,33.8058,17049.864052074,0
+ASHS.US,D,20200713,000000,34.7696,35.2515,34.6925,34.7891,56131.39575708,0
+ASHS.US,D,20200714,000000,34.3062,34.5667,33.7384,34.4808,37523.436751652,0
+ASHS.US,D,20200715,000000,33.7248,33.9023,33.6887,33.8058,41569.358318028,0
+ASHS.US,D,20200716,000000,32.1288,32.2819,32.0995,32.1814,56540.395682336,0
+ASHS.US,D,20200717,000000,32.2156,32.3697,32.1668,32.2537,16219.563451931,0
+ASHS.US,D,20200720,000000,33.1785,33.2175,33.0009,33.1902,17269.227420507,0
+ASHS.US,D,20200721,000000,33.5648,33.5648,33.1979,33.2429,7543.4347116703,0
+ASHS.US,D,20200722,000000,33.2078,33.2848,32.9668,33.2273,13028.543984961,0
+ASHS.US,D,20200723,000000,33.2273,33.3716,33.0438,33.0438,13237.656728701,0
+ASHS.US,D,20200724,000000,32.0215,32.0215,31.6653,31.8781,22204.903210246,0
+ASHS.US,D,20200727,000000,31.9551,32.0039,31.9161,31.921,5133.5128463168,0
+ASHS.US,D,20200728,000000,32.0039,32.0761,31.9737,31.9737,7610.0637721756,0
+ASHS.US,D,20200729,000000,32.7834,33.159,32.7834,33.1541,14567.162751399,0
+ASHS.US,D,20200730,000000,32.9278,32.9278,32.6127,32.8419,2872.2250390135,0
+ASHS.US,D,20200731,000000,33.2107,33.2565,33.0341,33.1521,11904.050456125,0
+ASHS.US,D,20200803,000000,34.2008,34.4515,34.2008,34.4037,16245.190013664,0
+ASHS.US,D,20200804,000000,33.7286,34.1042,33.7286,34.0984,6800.2644214188,0
+ASHS.US,D,20200805,000000,34.5706,34.5959,34.5384,34.5764,8482.3919335605,0
+ASHS.US,D,20200806,000000,34.5862,34.6544,34.4808,34.6515,7027.8282896062,0
+ASHS.US,D,20200807,000000,34.1911,34.1911,33.7286,33.9696,14518.984815342,0
+ASHS.US,D,20200810,000000,34.2779,34.3549,34.2106,34.316,8918.0434830183,0
+ASHS.US,D,20200811,000000,33.6419,33.7911,33.0341,33.5365,8780.6851121305,0
+ASHS.US,D,20200812,000000,33.3141,33.517,32.9766,33.4194,28342.977276489,0
+ASHS.US,D,20200813,000000,33.4565,33.4565,33.353,33.4146,6148.3246909361,0
+ASHS.US,D,20200814,000000,33.6799,33.7189,33.6126,33.675,5526.1117720634,0
+ASHS.US,D,20200817,000000,34.2691,34.5764,34.2691,34.5462,7521.9083998148,0
+ASHS.US,D,20200818,000000,34.5862,34.6447,34.5618,34.5618,5666.5453303592,0
+ASHS.US,D,20200819,000000,34.316,34.316,33.9307,33.9374,6693.6579246103,0
+ASHS.US,D,20200820,000000,33.7189,33.9404,33.6897,33.9404,6934.5476048987,0
+ASHS.US,D,20200821,000000,33.8916,33.8916,33.8633,33.8867,3601.0444546946,0
+ASHS.US,D,20200824,000000,34.1618,34.1716,34.1238,34.1618,5647.0691434423,0
+ASHS.US,D,20200825,000000,33.8829,34.0672,33.8829,34.0672,4616.8813617833,0
+ASHS.US,D,20200826,000000,33.4389,33.517,33.2565,33.3443,20530.976197859,0
+ASHS.US,D,20200827,000000,33.4974,33.8341,33.4974,33.7013,18755.56800101,0
+ASHS.US,D,20200828,000000,34.3257,34.4993,34.3257,34.4203,4191.4804370186,0
+ASHS.US,D,20200831,000000,33.9794,34.2008,33.9794,34.1648,4231.4578733218,0
+ASHS.US,D,20200901,000000,34.6057,34.7023,34.5286,34.6321,5658.3448306047,0
+ASHS.US,D,20200902,000000,34.9052,34.9052,34.4808,34.5862,17743.831343799,0
+ASHS.US,D,20200903,000000,34.2964,34.3355,33.9307,33.9307,31154.723629813,0
+ASHS.US,D,20200904,000000,34.153,34.1814,33.7813,34.1579,11110.652104878,0
+ASHS.US,D,20200908,000000,33.4779,33.4779,33.2467,33.3248,17101.11717554,0
+ASHS.US,D,20200909,000000,32.881,33.0078,32.8711,32.9424,20230.632894351,0
+ASHS.US,D,20200910,000000,32.4273,32.4273,31.8196,31.8196,26008.910033865,0
+ASHS.US,D,20200911,000000,32.2722,32.4273,32.1668,32.2722,11082.975418206,0
+ASHS.US,D,20200914,000000,32.5229,32.716,32.5229,32.5716,6182.1517524234,0
+ASHS.US,D,20200915,000000,33.0634,33.2301,33.0634,33.1219,5760.851077536,0
+ASHS.US,D,20200916,000000,33.1882,33.1882,32.9766,32.996,8999.023418094,0
+ASHS.US,D,20200917,000000,33.1404,33.2078,33.1121,33.159,6470.1943063002,0
+ASHS.US,D,20200918,000000,33.5073,33.5648,33.4974,33.5267,9848.800205154,0
+ASHS.US,D,20200921,000000,32.996,33.517,32.996,33.517,9710.4167717968,0
+ASHS.US,D,20200922,000000,33.0536,33.0536,32.9278,33.0155,3346.8289623052,0
+ASHS.US,D,20200923,000000,32.6965,32.7356,32.5522,32.5716,4740.9139205701,0
+ASHS.US,D,20200924,000000,32.119,32.2156,32.0508,32.2156,5418.4802127856,0
+ASHS.US,D,20200925,000000,31.8098,32.1122,31.8098,32.1122,1467.8894560554,0
+ASHS.US,D,20200928,000000,31.9453,32.0039,31.9259,31.9757,1976.3204408344,0
+ASHS.US,D,20200929,000000,31.9161,32.2917,31.9161,32.279,3194.0946543776,0
+ASHS.US,D,20200930,000000,32.1385,32.3697,32.1142,32.2819,8725.3317387876,0
+ASHS.US,D,20201001,000000,32.6536,32.7034,32.6487,32.7034,3292.5006514316,0
+ASHS.US,D,20201002,000000,32.3932,32.3981,32.2859,32.2859,388.49867586942,0
+ASHS.US,D,20201005,000000,32.6536,32.6868,32.5619,32.6868,5445.1318369877,0
+ASHS.US,D,20201006,000000,32.7551,32.9092,32.5961,32.7745,4108.4503770043,0
+ASHS.US,D,20201007,000000,32.957,32.9668,32.8224,32.9316,4874.1720415807,0
+ASHS.US,D,20201008,000000,32.9668,33.0643,32.9658,33.0643,1789.7590714195,0
+ASHS.US,D,20201009,000000,33.4974,33.6126,33.4779,33.6126,9044.1261667438,0
+ASHS.US,D,20201012,000000,34.2301,34.3043,34.075,34.1198,10064.06332371,0
+ASHS.US,D,20201013,000000,34.0584,34.153,33.9794,34.1374,2393.5208658446,0
+ASHS.US,D,20201014,000000,34.2691,34.2691,33.9501,34.037,9040.0259168665,0
+ASHS.US,D,20201015,000000,33.5745,33.6028,33.4974,33.5872,10327.504378323,0
+ASHS.US,D,20201016,000000,33.7774,33.7863,33.6799,33.6799,1958.8943788561,0
+ASHS.US,D,20201019,000000,33.6799,33.6799,33.1785,33.1999,8709.9558017479,0
+ASHS.US,D,20201020,000000,33.9208,33.9208,33.7531,33.8204,1929.167567246,0
+ASHS.US,D,20201021,000000,33.5267,33.5267,33.5131,33.5131,569.93473293772,0
+ASHS.US,D,20201022,000000,33.3911,33.4009,33.3258,33.3852,4821.8938556458,0
+ASHS.US,D,20201023,000000,32.837,32.9199,32.837,32.9199,5809.0290135937,0
+ASHS.US,D,20201026,000000,32.8029,32.8029,32.4751,32.4946,20825.169126552,0
+ASHS.US,D,20201027,000000,32.5716,32.6341,32.5044,32.6341,4565.6282383177,0
+ASHS.US,D,20201028,000000,32.3892,32.4078,32.2722,32.3395,10755.980490496,0
+ASHS.US,D,20201029,000000,32.6302,32.7551,32.6302,32.72,2425.2978023933,0
+ASHS.US,D,20201030,000000,32.3981,32.3981,32.1863,32.2175,1931.2176921847,0
+ASHS.US,D,20201102,000000,32.3892,32.5424,32.2439,32.5424,12160.316073454,0
+ASHS.US,D,20201103,000000,32.7356,32.8614,32.6868,32.8077,5420.5303377242,0
+ASHS.US,D,20201104,000000,33.2565,33.6897,33.0829,33.6897,6586.0263653325,0
+ASHS.US,D,20201105,000000,34.3648,34.3843,34.075,34.316,12905.536488644,0
+ASHS.US,D,20201106,000000,33.5569,33.6799,33.517,33.6799,9306.5421588877,0
+ASHS.US,D,20201109,000000,34.635,34.7121,34.0087,34.0174,8183.0736925213,0
+ASHS.US,D,20201110,000000,33.5355,33.9501,33.5355,33.9023,4804.4677936675,0
+ASHS.US,D,20201111,000000,33.4097,33.4409,33.396,33.4409,1493.5160177882,0
+ASHS.US,D,20201112,000000,33.517,33.7092,33.3638,33.3638,5460.5077740274,0
+ASHS.US,D,20201113,000000,33.4487,33.5931,33.3629,33.5355,13650.756903834,0
+ASHS.US,D,20201116,000000,34.5189,34.5189,34.0848,34.2008,15962.272772133,0
+ASHS.US,D,20201117,000000,33.9111,34.075,33.8829,34.075,4205.831311589,0
+ASHS.US,D,20201118,000000,34.0184,34.114,33.9501,33.9989,11865.098082292,0
+ASHS.US,D,20201119,000000,33.8389,33.9307,33.8389,33.9023,2660.0371078658,0
+ASHS.US,D,20201120,000000,34.1238,34.4614,34.1238,34.4515,13621.030092224,0
+ASHS.US,D,20201123,000000,34.4993,34.6525,34.3257,34.4515,20009.219400979,0
+ASHS.US,D,20201124,000000,34.4126,34.4126,34.2301,34.393,2920.4029750712,0
+ASHS.US,D,20201125,000000,33.7092,33.9959,33.7092,33.9716,3254.573340067,0
+ASHS.US,D,20201127,000000,34.0281,34.0945,33.9696,34.0633,7786.3745168974,0
+ASHS.US,D,20201130,000000,33.8633,33.8633,33.6126,33.6146,3253.5482775977,0
+ASHS.US,D,20201201,000000,34.0555,34.4993,34.0555,34.3843,13827.067648556,0
+ASHS.US,D,20201202,000000,34.7023,34.7218,34.3549,34.7218,14420.578818288,0
+ASHS.US,D,20201203,000000,34.6155,34.6643,34.5092,34.5501,8349.1338125499,0
+ASHS.US,D,20201204,000000,34.6544,34.7891,34.6544,34.7501,2209.0096213683,0
+ASHS.US,D,20201207,000000,34.5667,34.6321,34.5452,34.5843,3581.5682677777,0
+ASHS.US,D,20201208,000000,34.7023,34.7023,34.5189,34.6643,6414.8409329573,0
+ASHS.US,D,20201209,000000,33.7774,33.9208,33.6028,33.6028,13087.997608181,0
+ASHS.US,D,20201210,000000,33.9208,34.037,33.9208,33.994,6527.5978045817,0
+ASHS.US,D,20201211,000000,33.353,33.353,33.0829,33.159,12169.541635677,0
+ASHS.US,D,20201214,000000,33.7092,33.7335,33.5355,33.5794,6221.1041262573,0
+ASHS.US,D,20201215,000000,33.6799,33.8155,33.5843,33.7687,3638.9717660592,0
+ASHS.US,D,20201216,000000,33.6126,33.6272,33.5267,33.5891,2399.6712406604,0
+ASHS.US,D,20201217,000000,33.9335,33.9892,33.9111,33.9307,17874.014277401,0
+ASHS.US,D,20201218,000000,33.6887,33.795,33.6594,33.7268,7651.0662709481,0
+ASHS.US,D,20201221,000000,34.0662,34.1628,33.9208,34.0935,21619.592540269,0
+ASHS.US,D,20201222,000000,33.4174,33.5014,33.4087,33.4194,17099.067050601,0
+ASHS.US,D,20201223,000000,33.7911,33.8067,33.7501,33.7501,1756.9570724015,0
+ASHS.US,D,20201224,000000,33.2243,33.4077,33.2243,33.3092,1133.7190910596,0
+ASHS.US,D,20201228,000000,33.2916,33.4273,33.2916,33.4194,13801.441086823,0
+ASHS.US,D,20201229,000000,33.2145,33.3404,33.2145,33.3277,2244.8868077943,0
+ASHS.US,D,20201230,000000,33.7179,33.7667,33.6984,33.7404,2691.8140444145,0
+ASHS.US,D,20201231,000000,34.2798,34.396,34.0467,34.1725,18288.139515003,0
+ASHS.US,D,20210104,000000,35.1413,35.3003,34.8018,34.9433,20137.352209643,0
+ASHS.US,D,20210105,000000,35.5383,35.7022,35.4408,35.6925,71295.14486562,0
+ASHS.US,D,20210106,000000,35.5666,35.5666,35.2866,35.3783,12799.955054305,0
+ASHS.US,D,20210107,000000,35.5569,35.5569,35.2964,35.5275,13805.5413367,0
+ASHS.US,D,20210108,000000,35.5285,35.5285,35.2768,35.4311,9222.4870364041,0
+ASHS.US,D,20210111,000000,34.9959,34.9959,34.7735,34.8789,4699.9114217976,0
+ASHS.US,D,20210112,000000,35.4311,35.5862,35.4311,35.5812,10031.261324692,0
+ASHS.US,D,20210113,000000,35.3149,35.3149,35.0535,35.1023,8321.4571258785,0
+ASHS.US,D,20210114,000000,35.032,35.0925,34.9618,34.9862,5475.8837110671,0
+ASHS.US,D,20210115,000000,34.87,34.87,34.5315,34.5989,10026.136012345,0
+ASHS.US,D,20210119,000000,34.9276,35.0379,34.8613,35.0154,28253.796841659,0
+ASHS.US,D,20210120,000000,35.5569,35.5569,35.3637,35.5091,5246.2697179411,0
+ASHS.US,D,20210121,000000,35.9637,36.0895,35.8379,36.0651,38526.972909108,0
+ASHS.US,D,20210122,000000,35.6925,35.7705,35.6407,35.7198,17663.876471192,0
+ASHS.US,D,20210125,000000,36.0602,36.0602,35.5285,35.71,6129.8735664885,0
+ASHS.US,D,20210126,000000,35.7022,35.7022,35.4856,35.5569,5638.8686436878,0
+ASHS.US,D,20210127,000000,35.0154,35.2954,35.0154,35.1667,23241.241366721,0
+ASHS.US,D,20210128,000000,34.8603,35.2183,34.5989,35.1315,9558.7075263386,0
+ASHS.US,D,20210129,000000,34.8506,34.9276,34.5696,34.6955,26669.050264102,0
+ASHS.US,D,20210201,000000,34.9472,34.9472,34.5803,34.8232,10336.729940547,0
+ASHS.US,D,20210202,000000,35.2183,35.2594,35.1227,35.1529,7480.9059010423,0
+ASHS.US,D,20210203,000000,34.9022,35.0184,34.834,34.9549,7950.3845119874,0
+ASHS.US,D,20210204,000000,34.6574,34.6574,34.4564,34.5422,9279.8905346856,0
+ASHS.US,D,20210205,000000,34.1725,34.2409,34.1725,34.2126,8587.9733678997,0
+ASHS.US,D,20210208,000000,34.5598,34.7686,34.5598,34.7686,14074.10770366,0
+ASHS.US,D,20210209,000000,35.4856,35.6974,35.4856,35.6251,8084.6676954673,0
+ASHS.US,D,20210210,000000,35.8183,35.9159,35.5285,35.6739,12980.366048904,0
+ASHS.US,D,20210211,000000,36.1959,36.1959,35.9539,36.029,3712.7762638497,0
+ASHS.US,D,20210212,000000,36.027,36.0631,35.9539,35.9539,5164.2647203961,0
+ASHS.US,D,20210216,000000,36.0515,36.2915,36.0515,36.2651,8721.2314889103,0
+ASHS.US,D,20210217,000000,36.2153,36.5294,36.2153,36.5294,7440.9284647391,0
+ASHS.US,D,20210218,000000,36.2641,36.2641,35.9169,36.1022,10083.539510627,0
+ASHS.US,D,20210219,000000,36.5256,36.9704,36.5256,36.9129,63310.933292145,0
+ASHS.US,D,20210222,000000,36.3032,36.3802,36.1325,36.2348,21238.269301685,0
+ASHS.US,D,20210223,000000,35.9442,36.2105,35.7705,36.1481,16782.322747583,0
+ASHS.US,D,20210224,000000,35.7217,36.0027,35.6447,36.0027,10451.53693711,0
+ASHS.US,D,20210225,000000,35.3345,35.3832,34.7989,34.8457,38299.409040921,0
+ASHS.US,D,20210226,000000,34.8018,34.8506,34.4535,34.5579,30257.793969165,0
+ASHS.US,D,20210301,000000,35.1217,35.5091,35.1217,35.473,7821.226640854,0
+ASHS.US,D,20210302,000000,35.1413,35.1413,35.0271,35.0271,6310.2845610874,0
+ASHS.US,D,20210303,000000,35.1891,35.2768,35.1217,35.1247,4545.1269889314,0
+ASHS.US,D,20210304,000000,35.0252,35.1217,34.512,34.5218,12340.727068053,0
+ASHS.US,D,20210305,000000,34.6857,34.6857,34.2848,34.5833,27296.388495321,0
+ASHS.US,D,20210308,000000,33.8829,33.8829,33.4273,33.595,39787.799746363,0
+ASHS.US,D,20210309,000000,33.3696,33.8438,33.3696,33.7082,12605.193185135,0
+ASHS.US,D,20210310,000000,33.1375,33.1473,32.8175,32.9561,28308.125152533,0
+ASHS.US,D,20210311,000000,33.6887,33.9911,33.6691,33.9911,15889.493336812,0
+ASHS.US,D,20210312,000000,33.3248,33.5385,33.3248,33.4077,16450.202507526,0
+ASHS.US,D,20210315,000000,33.3795,33.5336,33.3795,33.515,3317.1021506951,0
+ASHS.US,D,20210316,000000,33.6019,33.6994,33.5628,33.6994,4663.0091729023,0
+ASHS.US,D,20210317,000000,33.6067,33.873,33.4565,33.8242,4879.2973539273,0
+ASHS.US,D,20210318,000000,33.6643,33.7179,33.515,33.515,2931.6786622336,0
+ASHS.US,D,20210319,000000,33.757,33.7746,33.6213,33.7277,4482.5981783033,0
+ASHS.US,D,20210322,000000,34.2018,34.2213,34.1198,34.1579,8540.8204943113,0
+ASHS.US,D,20210323,000000,33.8633,33.8633,33.5296,33.5296,4254.0092476467,0
+ASHS.US,D,20210324,000000,33.1951,33.2731,33.1277,33.1443,3862.4353843693,0
+ASHS.US,D,20210325,000000,32.9239,33.1375,32.9239,33.1327,6025.3171946186,0
+ASHS.US,D,20210326,000000,33.6312,33.7764,33.4858,33.7764,20616.056382812,0
+ASHS.US,D,20210329,000000,33.4955,33.515,33.3111,33.4926,7363.0237170713,0
+ASHS.US,D,20210330,000000,33.5247,33.5921,33.437,33.516,4515.4001773213,0
+ASHS.US,D,20210331,000000,33.6741,33.7082,33.6741,33.6867,802.62391347165,0
+ASHS.US,D,20210401,000000,33.9082,33.9082,33.8242,33.8819,1521.1927044597,0
+ASHS.US,D,20210405,000000,33.8242,33.9794,33.8242,33.9423,2202.8592465525,0
+ASHS.US,D,20210406,000000,33.9696,34.1628,33.9696,34.1394,6600.3772399029,0
+ASHS.US,D,20210407,000000,34.1004,34.1052,34.0662,34.0662,1161.395777731,0
+ASHS.US,D,20210408,000000,34.1052,34.1247,34.0467,34.0467,3275.0745894533,0
+ASHS.US,D,20210409,000000,33.9931,34.0496,33.9892,34.0496,1098.8669671029,0
+ASHS.US,D,20210412,000000,33.5053,33.5053,33.4711,33.4731,2368.9193665811,0
+ASHS.US,D,20210413,000000,33.4273,33.4273,33.4174,33.4174,2416.0722401694,0
+ASHS.US,D,20210414,000000,33.4565,33.8633,33.4565,33.8135,4983.8537257971,0
+ASHS.US,D,20210415,000000,33.9501,33.9794,33.9501,33.9599,986.11009547858,0
+ASHS.US,D,20210416,000000,34.2867,34.2887,34.2311,34.2516,3210.4956538866,0
+ASHS.US,D,20210419,000000,34.5891,34.6086,34.5023,34.595,5914.6104479328,0
+ASHS.US,D,20210420,000000,34.6574,34.6574,34.4944,34.5374,12718.975119229,0
+ASHS.US,D,20210421,000000,34.7832,34.8496,34.7735,34.8311,2093.177562336,0
+ASHS.US,D,20210422,000000,34.8506,34.9286,34.8311,34.8311,3820.4078231275,0
+ASHS.US,D,20210423,000000,34.9569,35.1189,34.9569,35.0828,7203.1139718586,0
+ASHS.US,D,20210426,000000,35.0057,35.0057,34.9276,34.9296,1904.5660679825,0
+ASHS.US,D,20210427,000000,34.8311,35.0154,34.8311,34.9812,1952.7440040402,0
+ASHS.US,D,20210428,000000,35.1793,35.1891,35.1315,35.1891,3185.8941546231,0
+ASHS.US,D,20210429,000000,35.1793,35.2183,35.1413,35.191,1592.9470773115,0
+ASHS.US,D,20210430,000000,35.2379,35.2379,35.1217,35.1511,978.93465819339,0
+ASHS.US,D,20210503,000000,35.0886,35.0886,35.0583,35.0778,1372.5586464094,0
+ASHS.US,D,20210504,000000,34.8847,34.8847,34.792,34.8593,1800.0096961127,0
+ASHS.US,D,20210505,000000,34.9666,34.9666,34.87,34.87,2664.1373577431,0
+ASHS.US,D,20210506,000000,35.1705,35.2476,35.1705,35.2272,1825.6362578455,0
+ASHS.US,D,20210507,000000,35.2768,35.2964,35.2476,35.2759,6682.3822374479,0
+ASHS.US,D,20210510,000000,35.4311,35.432,35.2574,35.2964,3685.0995771783,0
+ASHS.US,D,20210511,000000,35.1988,35.2476,35.1023,35.2222,2953.2049740892,0
+ASHS.US,D,20210512,000000,35.4896,35.4896,35.2183,35.2544,3338.6284625507,0
+ASHS.US,D,20210513,000000,35.1413,35.1891,35.0828,35.0974,1874.8392563725,0
+ASHS.US,D,20210514,000000,35.712,35.8183,35.6544,35.79,6921.2217927977,0
+ASHS.US,D,20210517,000000,35.8768,35.9344,35.8573,35.8964,4370.8663691483,0
+ASHS.US,D,20210518,000000,36.0993,36.1382,36.0417,36.0612,6236.4800632969,0
+ASHS.US,D,20210519,000000,35.9344,36.07,35.9061,35.9578,6557.3246161917,0
+ASHS.US,D,20210520,000000,35.9442,35.9637,35.9256,35.9286,3381.6810862618,0
+ASHS.US,D,20210521,000000,35.9159,35.9159,35.6056,35.712,15017.165175427,0
+ASHS.US,D,20210524,000000,35.993,36.1382,35.9637,36.0554,12114.188262335,0
+ASHS.US,D,20210525,000000,36.4378,36.6124,36.429,36.5666,16629.588439656,0
+ASHS.US,D,20210526,000000,36.467,36.6563,36.467,36.6563,2303.3153685451,0
+ASHS.US,D,20210527,000000,36.787,36.8836,36.787,36.8836,6197.5276894631,0
+ASHS.US,D,20210528,000000,36.9178,36.9997,36.8641,36.9451,5072.009098158,0
+ASHS.US,D,20210601,000000,37.2806,37.2806,37.067,37.0767,16899.179869085,0
+ASHS.US,D,20210602,000000,36.787,36.8934,36.787,36.8406,1495.5661427269,0
+ASHS.US,D,20210603,000000,37.0485,37.0485,36.5636,36.6895,13639.481216671,0
+ASHS.US,D,20210604,000000,36.8934,36.9607,36.8934,36.9216,2329.9669927472,0
+ASHS.US,D,20210607,000000,36.9236,37.0056,36.8934,37.0056,2308.4406808916,0
+ASHS.US,D,20210608,000000,36.8066,36.8066,36.7187,36.7187,3519.0394571496,0
+ASHS.US,D,20210609,000000,36.9031,36.9031,36.8163,36.8163,2514.4782372234,0
+ASHS.US,D,20210610,000000,37.1451,37.3002,37.1451,37.1646,10260.875317818,0
+ASHS.US,D,20210611,000000,37.0289,37.0387,36.948,37.0143,1762.0823847481,0
+ASHS.US,D,20210614,000000,36.9324,36.9899,36.9226,36.9704,6275.4324371308,0
+ASHS.US,D,20210615,000000,36.5158,36.5549,36.4192,36.467,13681.508777913,0
+ASHS.US,D,20210616,000000,36.1382,36.1382,35.7705,35.7754,9453.1260919994,0
+ASHS.US,D,20210617,000000,36.1676,36.1676,35.993,36.0446,4972.5780386347,0
+ASHS.US,D,20210618,000000,36.2544,36.2641,36.2056,36.2251,4714.262296368,0
+ASHS.US,D,20210621,000000,36.4963,36.5578,36.4573,36.5578,4251.959122708,0
+ASHS.US,D,20210622,000000,36.6515,36.6515,36.5061,36.5549,2429.3980522705,0
+ASHS.US,D,20210623,000000,36.8934,36.8934,36.7987,36.8446,2060.375563318,0
+ASHS.US,D,20210624,000000,36.787,36.8299,36.787,36.8202,1688.2778869576,0
+ASHS.US,D,20210625,000000,37.2124,37.2124,37.0885,37.0963,1452.5135190157,0
+ASHS.US,D,20210628,000000,37.1646,37.2026,37.1646,37.1685,1200.3481515649,0
+ASHS.US,D,20210629,000000,36.9704,36.9704,36.748,36.827,3319.1522756337,0
+ASHS.US,D,20210630,000000,37.0105,37.0221,37.0095,37.0095,1141.9195908141,0
+ASHS.US,D,20210701,000000,36.3412,36.467,36.1773,36.1773,41256.714264888,0
+ASHS.US,D,20210702,000000,36.2153,36.2153,36.0895,36.1578,87339.422635298,0
+ASHS.US,D,20210706,000000,36.3998,36.3998,36.1959,36.2514,1992.7214403434,0
+ASHS.US,D,20210707,000000,36.9226,36.9226,36.787,36.8076,6423.0414327118,0
+ASHS.US,D,20210708,000000,36.5061,36.5636,36.4192,36.4514,10875.912799405,0
+ASHS.US,D,20210709,000000,37.1158,37.186,37.0289,37.1548,8773.5096748453,0
+ASHS.US,D,20210712,000000,37.4758,37.6289,37.4758,37.6289,20458.196762538,0
+ASHS.US,D,20210713,000000,37.5899,37.9674,37.5899,37.9196,20233.708081758,0
+ASHS.US,D,20210714,000000,37.7255,37.7938,37.6582,37.788,12855.308427647,0
+ASHS.US,D,20210715,000000,37.9089,38.0357,37.9089,37.9381,23064.930621999,0
+ASHS.US,D,20210716,000000,37.9391,37.948,37.784,37.7929,14316.022446418,0
+ASHS.US,D,20210719,000000,37.4689,37.5128,37.3392,37.4045,16408.174946284,0
+ASHS.US,D,20210720,000000,37.6963,37.7743,37.6299,37.7548,8967.2464815453,0
+ASHS.US,D,20210721,000000,38.2006,38.3645,38.1811,38.3645,4493.8738654658,0
+ASHS.US,D,20210722,000000,38.5001,38.5781,38.4328,38.5684,15556.348034286,0
+ASHS.US,D,20210723,000000,38.2143,38.2874,38.1128,38.2679,9090.2539778628,0
+ASHS.US,D,20210726,000000,37.2514,37.4835,37.2514,37.424,11981.955203793,0
+ASHS.US,D,20210727,000000,36.4768,36.4768,36.0417,36.3217,23593.862856165,0
+ASHS.US,D,20210728,000000,36.9899,36.9899,36.4573,36.7382,36869.44689623,0
+ASHS.US,D,20210729,000000,37.1548,37.226,36.9802,36.9802,17238.475546427,0
+ASHS.US,D,20210730,000000,36.9802,37.2426,36.9802,37.1802,6568.6003033542,0
+ASHS.US,D,20210802,000000,37.5704,37.6963,37.5704,37.6358,10539.692309471,0
+ASHS.US,D,20210803,000000,37.4934,37.4934,37.3099,37.3909,5907.4350106477,0
+ASHS.US,D,20210804,000000,38.0748,38.0932,38.0084,38.0387,5686.0215172762,0
+ASHS.US,D,20210805,000000,38.0454,38.0454,37.784,37.8514,12003.481515649,0
+ASHS.US,D,20210806,000000,38.0932,38.0932,37.9196,37.9577,3865.5105717773,0
+ASHS.US,D,20210809,000000,37.8903,38.4425,37.8903,38.2874,27969.85453766,0
+ASHS.US,D,20210810,000000,38.5294,38.5294,38.307,38.3196,5699.3473293772,0
+ASHS.US,D,20210811,000000,38.8005,38.8005,38.6259,38.8005,9253.2389104835,0
+ASHS.US,D,20210812,000000,38.8971,38.9645,38.784,38.784,9885.7024540493,0
+ASHS.US,D,20210813,000000,38.8298,38.9264,38.8005,38.9167,12783.554054796,0
+ASHS.US,D,20210816,000000,38.7039,38.7683,38.7039,38.7537,6876.1190441479,0
+ASHS.US,D,20210817,000000,37.5997,37.8806,37.5997,37.7479,12850.183115301,0
+ASHS.US,D,20210818,000000,37.9674,38.1031,37.9391,37.945,8405.5122483621,0
+ASHS.US,D,20210819,000000,37.9968,38.065,37.8318,37.9909,21269.021175764,0
+ASHS.US,D,20210820,000000,37.8133,37.9577,37.7938,37.9577,10509.965497861,0
+ASHS.US,D,20210823,000000,38.5391,38.5869,38.3499,38.5303,15277.531042633,0
+ASHS.US,D,20210824,000000,38.8581,39.1001,38.8581,39.1001,16854.077120435,0
+ASHS.US,D,20210825,000000,39.2259,39.342,39.2162,39.3332,23882.930472511,0
+ASHS.US,D,20210826,000000,39.2942,39.2942,39.0542,39.0542,3767.1045747233,0
+ASHS.US,D,20210827,000000,39.1976,39.5459,39.1976,39.5118,9428.5245927359,0
+ASHS.US,D,20210830,000000,39.6132,39.701,39.6035,39.6035,11890.724644024,0
+ASHS.US,D,20210831,000000,39.8269,39.9039,39.701,39.7975,32455.527903371,0
+ASHS.US,D,20210901,000000,39.5556,39.6708,39.5459,39.6424,29181.478376387,0
+ASHS.US,D,20210902,000000,40.1751,40.3009,40.1751,40.1751,16035.052207455,0
+ASHS.US,D,20210903,000000,40.1751,40.2668,40.1751,40.2005,9320.8930334581,0
+ASHS.US,D,20210907,000000,41.0658,41.2979,41.0658,41.2414,14694.270497594,0
+ASHS.US,D,20210908,000000,41.4901,41.5204,41.3945,41.4306,20232.683019289,0
+ASHS.US,D,20210909,000000,41.7341,41.9467,41.7341,41.8882,29260.408186524,0
+ASHS.US,D,20210910,000000,42.0335,42.1018,41.8306,41.8736,17368.65848003,0
+ASHS.US,D,20210913,000000,42.3047,42.3047,42.0628,42.2081,38124.123358669,0
+ASHS.US,D,20210914,000000,41.695,41.7145,41.5496,41.5964,17349.182293113,0
+ASHS.US,D,20210915,000000,41.7047,41.9467,41.7047,41.9106,12724.100431575,0
+ASHS.US,D,20210916,000000,40.9594,40.9594,40.8043,40.8053,18624.360004938,0
+ASHS.US,D,20210917,000000,40.6882,40.6882,40.5625,40.6492,16925.831493287,0
+ASHS.US,D,20210920,000000,39.8453,39.8453,39.3907,39.4591,48824.750475821,0
+ASHS.US,D,20210921,000000,39.6132,39.6912,39.5556,39.5556,10514.065747738,0
+ASHS.US,D,20210922,000000,40.8619,41.1048,40.8531,41.0268,8632.0510540801,0
+ASHS.US,D,20210923,000000,41.017,41.1331,41.017,41.0658,4771.6657946495,0
+ASHS.US,D,20210924,000000,40.3487,40.4366,40.2814,40.4268,7953.4596993953,0
+ASHS.US,D,20210927,000000,39.2747,39.4962,39.2747,39.4727,15045.866924568,0
+ASHS.US,D,20210928,000000,39.4776,39.5069,39.2844,39.3156,15708.057279744,0
+ASHS.US,D,20210929,000000,38.5001,38.5001,38.2435,38.2582,17619.798785012,0
+ASHS.US,D,20210930,000000,38.8874,39.0522,38.8484,38.94,9430.5747176745,0
+ASHS.US,D,20211001,000000,38.7225,38.8005,38.5391,38.5967,6542.9737416214,0
+ASHS.US,D,20211004,000000,38.5869,38.5869,38.4328,38.5089,4741.9389830394,0
+ASHS.US,D,20211005,000000,38.5294,38.5684,38.5294,38.5391,3053.6610960818,0
+ASHS.US,D,20211006,000000,38.345,38.5879,38.3264,38.5879,4833.1695428082,0
+ASHS.US,D,20211007,000000,38.6259,39.0035,38.6259,38.9098,6782.8383594405,0
+ASHS.US,D,20211008,000000,38.9937,39.023,38.9361,38.9517,6517.3471798886,0
+ASHS.US,D,20211011,000000,38.9742,38.9742,38.7616,38.7849,3559.0168934528,0
+ASHS.US,D,20211012,000000,38.2094,38.2094,38.0748,38.1616,15467.167599456,0
+ASHS.US,D,20211013,000000,38.5196,38.5986,38.4806,38.5986,3464.7111462761,0
+ASHS.US,D,20211014,000000,38.5587,38.5781,38.5099,38.5488,2476.5509258589,0
+ASHS.US,D,20211015,000000,38.4611,38.6845,38.4611,38.6845,9132.2815391046,0
+ASHS.US,D,20211018,000000,39.0903,39.0903,38.9606,38.9771,8719.1813639717,0
+ASHS.US,D,20211019,000000,39.5459,39.701,39.5361,39.6405,3301.7262136554,0
+ASHS.US,D,20211020,000000,39.5361,39.5361,39.4395,39.4776,6396.3898085097,0
+ASHS.US,D,20211021,000000,39.2454,39.2767,39.1684,39.2376,20112.75071038,0
+ASHS.US,D,20211022,000000,39.0035,39.0084,38.8874,38.9235,6553.2243663145,0
+ASHS.US,D,20211025,000000,39.2952,39.4054,39.2952,39.3585,14808.052431688,0
+ASHS.US,D,20211026,000000,39.2454,39.3713,39.2454,39.2552,3531.3402067814,0
+ASHS.US,D,20211027,000000,39.2259,39.2259,38.8874,38.8884,13735.837088787,0
+ASHS.US,D,20211028,000000,38.5781,38.5781,38.3742,38.5567,8872.9407343686,0
+ASHS.US,D,20211029,000000,38.7518,38.7518,38.5587,38.5684,10516.115872676,0
+ASHS.US,D,20211101,000000,39.0035,39.0035,38.9167,38.9264,6329.7607480044,0
+ASHS.US,D,20211102,000000,38.4708,38.4952,38.384,38.4133,11988.105578609,0
+ASHS.US,D,20211103,000000,38.6259,38.7128,38.6065,38.6454,2258.2126198953,0
+ASHS.US,D,20211104,000000,38.9069,38.9742,38.8581,38.8679,6542.9737416214,0
+ASHS.US,D,20211105,000000,38.4806,38.5099,38.4522,38.5099,5121.212096685,0
+ASHS.US,D,20211108,000000,38.7664,38.8201,38.742,38.8201,1593.9721397809,0
+ASHS.US,D,20211109,000000,38.8971,39.022,38.8971,38.9664,4361.6408069245,0
+ASHS.US,D,20211110,000000,38.9839,39.023,38.8484,38.864,5324.1744656089,0
+ASHS.US,D,20211111,000000,39.062,39.342,39.062,39.2747,5916.6605728715,0
+ASHS.US,D,20211112,000000,39.5312,39.5361,39.4971,39.5137,1397.1601456729,0
+ASHS.US,D,20211115,000000,39.1781,39.1781,39.1684,39.1694,1605.2478269433,0
+ASHS.US,D,20211116,000000,38.8581,38.8581,38.7527,38.7527,4838.2948551548,0
+ASHS.US,D,20211117,000000,39.1878,39.2356,39.1781,39.1927,3329.4029003268,0
+ASHS.US,D,20211118,000000,39.1196,39.1878,39.0035,39.1196,17422.986790904,0
+ASHS.US,D,20211119,000000,39.4971,39.5069,39.3713,39.4395,9507.454402873,0
+ASHS.US,D,20211122,000000,39.8844,39.981,39.7975,39.8649,15633.227719484,0
+ASHS.US,D,20211123,000000,39.8941,39.9625,39.8453,39.8649,28644.345642467,0
+ASHS.US,D,20211124,000000,39.8746,39.8844,39.8542,39.8746,2337.1424300324,0
+ASHS.US,D,20211126,000000,39.623,39.662,39.3713,39.662,24394.436644698,0
+ASHS.US,D,20211129,000000,39.6132,39.662,39.6035,39.6258,852.85197446796,0
+ASHS.US,D,20211130,000000,39.8453,40.0688,39.8453,39.9332,35657.823057503,0
+ASHS.US,D,20211201,000000,40.1069,40.1361,39.8552,39.8844,15338.009728322,0
+ASHS.US,D,20211202,000000,39.7108,39.8269,39.6912,39.7479,4165.8538752858,0
+ASHS.US,D,20211203,000000,40.2521,40.2521,39.8463,39.8463,16276.966950212,0
+ASHS.US,D,20211206,000000,39.6912,39.8844,39.6912,39.8453,12838.907428138,0
+ASHS.US,D,20211207,000000,39.5849,39.6522,39.5849,39.6357,5234.9940307787,0
+ASHS.US,D,20211208,000000,39.8941,40.4171,39.8941,40.3039,20297.261954856,0
+ASHS.US,D,20211209,000000,40.1556,40.1751,40.0883,40.1371,5055.608098649,0
+ASHS.US,D,20211210,000000,40.0591,40.1751,40.0492,40.1693,20854.895938162,0
+ASHS.US,D,20211213,000000,40.3009,40.3009,40.2521,40.2717,19470.036542121,0
+ASHS.US,D,20211214,000000,40.1166,40.1556,39.9429,40.02,7081.1315380104,0
+ASHS.US,D,20211215,000000,40.02,40.0492,39.8746,40.0483,11238.784913542,0
+ASHS.US,D,20211216,000000,40.5429,40.5429,40.3878,40.4112,14433.904630389,0
+ASHS.US,D,20211217,000000,40.017,40.0736,39.8708,40.0293,50743.667418374,0
+ASHS.US,D,20211220,000000,39.4806,39.5195,39.4025,39.4806,21730.299286955,0
+ASHS.US,D,20211221,000000,39.8122,39.8902,39.7829,39.8609,3104.9142195474,0
+ASHS.US,D,20211222,000000,40.0658,40.0658,40.0366,40.0366,374.14780129904,0
+ASHS.US,D,20211223,000000,40.2316,40.2414,40.1927,40.1927,40794.411091228,0
+ASHS.US,D,20211227,000000,40.0658,40.0658,39.9097,39.9293,42320.729108034,0
+ASHS.US,D,20211228,000000,39.9,39.9566,39.8805,39.9097,3923.9391325281,0
+ASHS.US,D,20211229,000000,39.8512,39.8512,39.6464,39.7267,3039.3102215114,0
+ASHS.US,D,20211230,000000,39.9878,40.0951,39.9781,40.0464,20443.845887968,0
+ASHS.US,D,20211231,000000,40.3487,40.3975,40.2122,40.2122,43096.701397303,0
+ASHS.US,D,20220103,000000,40.2902,40.3673,40.1927,40.3673,48496.730485641,0
+ASHS.US,D,20220104,000000,40.1927,40.3098,40.1927,40.2026,8216.9007540086,0
+ASHS.US,D,20220105,000000,39.7635,39.7732,39.2464,39.5,28827.831824474,0
+ASHS.US,D,20220106,000000,39.578,39.6561,39.5098,39.5098,11516.576842725,0
+ASHS.US,D,20220107,000000,39.2757,39.3342,39.2074,39.3342,54328.31087356,0
+ASHS.US,D,20220110,000000,39.3146,39.4219,39.2757,39.4219,49197.873214651,0
+ASHS.US,D,20220111,000000,39.1976,39.2757,39.1391,39.2405,7834.5524529551,0
+ASHS.US,D,20220112,000000,39.5975,39.8122,39.5878,39.8122,11130.128291795,0
+ASHS.US,D,20220113,000000,39.1684,39.1684,39.0415,39.0415,12117.263449742,0
+ASHS.US,D,20220114,000000,39.1488,39.1488,38.944,39.0218,2816.8716656706,0
+ASHS.US,D,20220118,000000,39.1684,39.4582,39.1684,39.3903,4483.6232407727,0
+ASHS.US,D,20220119,000000,39.4122,39.4122,39.2561,39.2561,17181.072048146,0
+ASHS.US,D,20220120,000000,39.4122,39.4122,39.0513,39.0708,65209.348985312,0
+ASHS.US,D,20220121,000000,38.8952,38.8952,38.6903,38.7287,8644.3518037119,0
+ASHS.US,D,20220124,000000,38.4952,38.6903,38.4012,38.5927,33264.302191658,0
+ASHS.US,D,20220125,000000,37.4124,37.6757,37.3733,37.5587,14095.634015516,0
+ASHS.US,D,20220126,000000,37.8514,38.0952,37.8514,37.9587,15122.746609767,0
+ASHS.US,D,20220127,000000,36.9831,36.9831,36.7051,36.739,34760.893396855,0
+ASHS.US,D,20220128,000000,36.6904,36.6904,36.3978,36.561,8644.3518037119,0
+ASHS.US,D,20220131,000000,36.4856,36.7685,36.4856,36.7685,7347.6477800316,0
+ASHS.US,D,20220201,000000,36.8368,36.8368,36.7197,36.8158,6261.0815625604,0
+ASHS.US,D,20220202,000000,36.827,36.9538,36.827,36.9441,25111.980373216,0
+ASHS.US,D,20220203,000000,36.7295,36.7685,36.6612,36.6709,3855.2599470841,0
+ASHS.US,D,20220204,000000,36.7246,36.7977,36.6709,36.7489,14418.528693349,0
+ASHS.US,D,20220207,000000,36.9734,37.0514,36.9149,37.0123,12893.235739012,0
+ASHS.US,D,20220208,000000,37.3832,37.4884,37.3832,37.4663,7063.7054760321,0
+ASHS.US,D,20220209,000000,37.9938,38.0482,37.9684,38.0482,4220.1821861594,0
+ASHS.US,D,20220210,000000,37.9684,38.0758,37.9684,37.9976,3750.7035752143,0
+ASHS.US,D,20220211,000000,37.5099,37.5568,37.1588,37.1588,13918.298208324,0
+ASHS.US,D,20220214,000000,36.9538,37.1782,36.9538,36.9734,12390.955129049,0
+ASHS.US,D,20220215,000000,37.7015,37.7099,37.6465,37.6972,6148.3246909361,0
+ASHS.US,D,20220216,000000,37.7294,37.7795,37.7245,37.7795,5263.6957799194,0
+ASHS.US,D,20220217,000000,37.7733,37.8172,37.7392,37.7392,4634.3074237616,0
+ASHS.US,D,20220218,000000,38.1214,38.1635,38.0153,38.0246,4917.2246652918,0
+ASHS.US,D,20220222,000000,38.1733,38.1733,37.9118,37.9782,10269.075817572,0
+ASHS.US,D,20220223,000000,38.4952,38.4952,38.3099,38.344,22972.674999761,0
+ASHS.US,D,20220224,000000,37.6465,37.7148,37.1978,37.7148,34092.552666863,0
+ASHS.US,D,20220225,000000,37.8612,38.1538,37.8515,38.1206,7858.1288897492,0
+ASHS.US,D,20220228,000000,38.1538,38.2512,37.9391,38.1385,18804.770999537,0
+ASHS.US,D,20220301,000000,38.0952,38.1343,37.8903,37.9819,15847.46577557,0
+ASHS.US,D,20220302,000000,38.1344,38.3293,38.1344,38.3196,6131.9236914271,0
+ASHS.US,D,20220303,000000,37.9587,38.0172,37.9294,37.9568,3036.2350341035,0
+ASHS.US,D,20220304,000000,37.6514,37.675,37.4904,37.6489,14927.984740597,0
+ASHS.US,D,20220307,000000,36.7588,37.149,36.6612,36.6612,31954.272355877,0
+ASHS.US,D,20220308,000000,35.7929,35.7929,35.6466,35.6466,12858.383615055,0
+ASHS.US,D,20220309,000000,35.3052,35.4319,35.1685,35.3637,19579.718226337,0
+ASHS.US,D,20220310,000000,35.4905,35.5295,35.3642,35.4958,11674.436462999,0
+ASHS.US,D,20220311,000000,35.6563,35.7032,35.4807,35.5421,9980.008201226,0
+ASHS.US,D,20220314,000000,34.8174,34.8174,34.2906,34.3192,25709.591792826,0
+ASHS.US,D,20220315,000000,32.8273,33.0224,32.7102,32.8318,24864.940318112,0
+ASHS.US,D,20220316,000000,34.7218,35.2954,34.7101,34.958,46580.888730496,0
+ASHS.US,D,20220317,000000,34.4662,34.6888,34.3393,34.6888,12521.138062652,0
+ASHS.US,D,20220318,000000,34.8467,35.2857,34.7501,35.2674,46896.607971045,0
+ASHS.US,D,20220321,000000,35.1199,35.2272,34.9247,35.0417,22384.289142376,0
+ASHS.US,D,20220322,000000,35.1491,35.2661,35.1296,35.1827,7619.2893343994,0
+ASHS.US,D,20220323,000000,35.2173,35.2173,34.954,35.0027,19564.342289297,0
+ASHS.US,D,20220324,000000,34.9247,34.9735,34.7937,34.9735,4319.6132456827,0
+ASHS.US,D,20220325,000000,34.5735,34.5735,34.3881,34.5052,8454.7152468891,0
+ASHS.US,D,20220328,000000,34.5151,34.6028,34.4662,34.5637,7755.622642818,0
+ASHS.US,D,20220329,000000,34.593,34.7491,34.5735,34.7101,19108.189490453,0
+ASHS.US,D,20220330,000000,35.2065,35.2857,35.1784,35.1784,3622.5707665502,0
+ASHS.US,D,20220331,000000,34.9832,34.9832,34.8226,34.8226,2656.9619204579,0
+ASHS.US,D,20220401,000000,35.1491,35.3246,35.1303,35.3246,36167.279104751,0
+ASHS.US,D,20220404,000000,35.2173,35.2661,35.1685,35.2419,5913.5853854635,0
+ASHS.US,D,20220405,000000,35.1491,35.1491,34.8759,34.9158,2262.3128697726,0
+ASHS.US,D,20220406,000000,35.0613,35.0905,34.8564,35.0223,34017.723106603,0
+ASHS.US,D,20220407,000000,34.593,34.593,34.3101,34.3393,6550.1491789066,0
+ASHS.US,D,20220408,000000,34.3199,34.3393,34.3018,34.3018,891.80434830183,0
+ASHS.US,D,20220411,000000,33.4711,33.4711,33.0906,33.1005,36123.201418571,0
+ASHS.US,D,20220412,000000,33.7638,33.8028,33.7103,33.7103,1241.3506503374,0
+ASHS.US,D,20220413,000000,33.3834,33.5687,33.3834,33.5408,5852.0816373048,0
+ASHS.US,D,20220414,000000,33.6735,33.7053,33.6632,33.6632,1358.207771839,0
+ASHS.US,D,20220418,000000,33.4614,33.5395,33.4419,33.4854,6169.8510027916,0
+ASHS.US,D,20220419,000000,33.276,33.4028,33.276,33.3443,9244.0133482597,0
+ASHS.US,D,20220420,000000,32.72,32.72,32.4663,32.5443,4258.1094975239,0
+ASHS.US,D,20220421,000000,31.5395,31.5395,30.925,30.9639,64498.980694078,0
+ASHS.US,D,20220422,000000,30.9738,30.9738,30.7298,30.7298,13280.709352412,0
+ASHS.US,D,20220425,000000,28.7787,28.7787,28.5154,28.6714,21995.790466507,0
+ASHS.US,D,20220426,000000,28.1739,28.1739,27.759,27.759,18407.046761444,0
+ASHS.US,D,20220427,000000,29.1299,29.169,29.0226,29.089,6546.0489290293,0
+ASHS.US,D,20220428,000000,28.8665,28.8665,28.5231,28.6616,11187.531790076,0
+ASHS.US,D,20220429,000000,29.803,29.8421,29.5884,29.6177,5501.5102727999,0
+ASHS.US,D,20220502,000000,29.3446,29.5495,29.2861,29.4323,12259.747132977,0
+ASHS.US,D,20220503,000000,29.6861,29.8616,29.6665,29.8616,5770.0766397598,0
+ASHS.US,D,20220504,000000,29.5883,29.9885,29.5396,29.9676,3538.5156440666,0
+ASHS.US,D,20220505,000000,29.9591,30.047,29.366,29.5465,30720.097142825,0
+ASHS.US,D,20220506,000000,29.3153,29.3153,29.0129,29.1815,4120.7511266361,0
+ASHS.US,D,20220509,000000,29.1787,29.2958,29.0129,29.0278,7897.0812635831,0
+ASHS.US,D,20220510,000000,29.5495,29.5982,29.3348,29.5982,8566.4470560441,0
+ASHS.US,D,20220511,000000,29.9885,30.0762,29.764,29.8128,8656.6525533436,0
+ASHS.US,D,20220512,000000,29.6665,29.9591,29.5884,29.686,6215.9788139107,0
+ASHS.US,D,20220513,000000,29.8226,30.1543,29.8226,30.0958,8538.7703693727,0
+ASHS.US,D,20220516,000000,30.047,30.0859,30.0274,30.0835,3121.3152190564,0
+ASHS.US,D,20220517,000000,30.4372,30.4372,30.3103,30.3649,1499.6663926041,0
+ASHS.US,D,20220518,000000,30.164,30.164,29.803,29.8198,2053.2001260328,0
+ASHS.US,D,20220519,000000,30.5835,30.742,30.564,30.742,9483.8779660788,0
+ASHS.US,D,20220520,000000,31.2176,31.2371,30.9347,31.1024,15399.513476481,0
+ASHS.US,D,20220523,000000,31.5201,31.6371,31.442,31.6175,11084.000480676,0
+ASHS.US,D,20220524,000000,30.3689,30.3738,30.3201,30.3558,5714.7232664169,0
+ASHS.US,D,20220525,000000,30.7201,30.7396,30.6225,30.7396,3492.3878329475,0
+ASHS.US,D,20220526,000000,30.8274,31.0129,30.8274,30.9632,4370.8663691483,0
+ASHS.US,D,20220527,000000,31.0669,31.1103,31.0225,31.0601,3605.1447045719,0
+ASHS.US,D,20220531,000000,31.7834,31.8516,31.7736,31.7832,8122.5950068319,0
+ASHS.US,D,20220601,000000,31.7054,31.7054,31.5201,31.5986,1560.1450782935,0
+ASHS.US,D,20220602,000000,32.2322,32.5232,32.1541,32.5232,8321.4571258785,0
+ASHS.US,D,20220603,000000,32.559,32.559,32.2782,32.2782,4746.0392329166,0
+ASHS.US,D,20220606,000000,33.0029,33.0029,32.7548,32.7548,3364.2550242835,0
+ASHS.US,D,20220607,000000,32.7492,33.0126,32.7219,32.9784,6162.6755655065,0
+ASHS.US,D,20220608,000000,32.8253,32.9053,32.823,32.823,5533.2872093486,0
+ASHS.US,D,20220609,000000,32.4468,32.4468,32.0632,32.0632,5663.4701429513,0
+ASHS.US,D,20220610,000000,32.6419,32.6809,32.5443,32.5492,9323.9682208661,0
+ASHS.US,D,20220613,000000,32.5151,32.5346,32.1903,32.1974,8385.0109989758,0
+ASHS.US,D,20220614,000000,32.8322,32.915,32.7395,32.8524,10312.128441283,0
+ASHS.US,D,20220615,000000,33.1423,33.4467,33.0906,33.3784,5273.9464046126,0
+ASHS.US,D,20220616,000000,33.1005,33.1102,32.8956,33.0705,3821.4328855968,0
+ASHS.US,D,20220617,000000,33.5004,33.5004,33.2432,33.3835,6535.7983043362,0
+ASHS.US,D,20220621,000000,33.4223,33.4614,33.3101,33.3913,19244.522798872,0
+ASHS.US,D,20220622,000000,32.7492,32.837,32.7297,32.7353,2918.3528501325,0
+ASHS.US,D,20220623,000000,33.2565,33.5687,33.2565,33.3931,6474.2945561774,0
+ASHS.US,D,20220624,000000,33.9491,33.9491,33.8301,33.9491,5893.0841360773,0
+ASHS.US,D,20220627,000000,34.0467,34.0662,33.9491,33.9931,3258.6735899443,0
+ASHS.US,D,20220628,000000,34.3687,34.4349,34.1814,34.201,18227.660829314,0
+ASHS.US,D,20220629,000000,33.8614,33.8711,33.7853,33.8711,6207.7783141562,0
+ASHS.US,D,20220630,000000,34.1443,34.4564,34.1443,34.4564,20494.073948964,0
+ASHS.US,D,20220701,000000,34.1345,34.2807,34.1345,34.2729,2880.425538768,0
+ASHS.US,D,20220705,000000,34.2126,34.4174,33.9882,34.4174,23441.128548237,0
+ASHS.US,D,20220706,000000,33.9395,33.9589,33.9101,33.9101,3818.3576981889,0
+ASHS.US,D,20220707,000000,34.3644,34.3991,34.3644,34.3979,3523.1397070269,0
+ASHS.US,D,20220708,000000,34.0858,34.1443,34.0564,34.1247,1715.954573629,0
+ASHS.US,D,20220711,000000,33.5395,33.5395,33.3053,33.3931,3089.5382825077,0
+ASHS.US,D,20220712,000000,33.0029,33.0029,32.8468,32.8858,5444.1067745184,0
+ASHS.US,D,20220713,000000,32.9444,33.1102,32.9444,33.0517,2036.7991265238,0
+ASHS.US,D,20220714,000000,32.8517,33.113,32.798,33.113,513.55629712554,0
+ASHS.US,D,20220715,000000,32.5834,32.5834,32.3691,32.5151,2796.3704162844,0
+ASHS.US,D,20220718,000000,33.1102,33.1591,33.0764,33.0764,2235.6612455705,0
+ASHS.US,D,20220719,000000,33.4126,33.4731,33.3932,33.4381,7701.2943319444,0
+ASHS.US,D,20220720,000000,33.6077,33.6077,33.5004,33.5266,989.18528288651,0
+ASHS.US,D,20220721,000000,33.1492,33.32,33.1492,33.2467,7258.4673452015,0
+ASHS.US,D,20220722,000000,33.0809,33.0809,32.9248,32.9248,1211.6238387273,0
+ASHS.US,D,20220725,000000,32.7883,32.8122,32.7786,32.798,1837.9370074772,0
+ASHS.US,D,20220726,000000,33.0419,33.0569,33.0419,33.0569,516.63148453348,0
+ASHS.US,D,20220727,000000,33.3151,33.471,33.3151,33.4516,780.07253914677,0
+ASHS.US,D,20220728,000000,33.5199,33.5199,33.3931,33.4538,720.61891592665,0
+ASHS.US,D,20220729,000000,33.0224,33.0809,33.0029,33.0569,4301.162121235,0
+ASHS.US,D,20220801,000000,33.0419,33.1687,33.0419,33.0769,4760.390107487,0
+ASHS.US,D,20220802,000000,32.4175,32.4175,32.3102,32.3981,2389.4206159673,0
+ASHS.US,D,20220803,000000,32.0565,32.1346,31.8615,32.0664,23132.584744974,0
+ASHS.US,D,20220804,000000,32.2712,32.4956,32.2712,32.4956,44274.498174543,0
+ASHS.US,D,20220805,000000,32.7785,32.9052,32.7785,32.8852,2722.5659184939,0
+ASHS.US,D,20220808,000000,33.1394,33.159,33.1394,33.159,1093.7416547564,0
+ASHS.US,D,20220809,000000,33.2663,33.3151,33.2663,33.3151,1121.4183414278,0
+ASHS.US,D,20220810,000000,33.6077,33.6077,33.5874,33.5882,2322.791555462,0
+ASHS.US,D,20220811,000000,33.8418,33.8418,33.8291,33.8291,1378.7090212252,0
+ASHS.US,D,20220812,000000,33.6662,33.8043,33.6272,33.7739,4654.8086731478,0
+ASHS.US,D,20220815,000000,33.4809,33.4809,33.4516,33.4615,563.78435812185,0
+ASHS.US,D,20220816,000000,33.7102,33.7102,33.7102,33.7102,197.8370565773,0
+ASHS.US,D,20220817,000000,33.793,33.9199,33.793,33.8698,1693.4031993042,0
+ASHS.US,D,20220818,000000,33.7438,33.7438,33.7438,33.7438,5.1253123465623,0
+ASHS.US,D,20220819,000000,33.0614,33.0614,33.0126,33.0126,2644.6611708261,0
+ASHS.US,D,20220822,000000,33.3931,33.3931,33.2663,33.2955,1794.8843837661,0
+ASHS.US,D,20220823,000000,33.4419,33.6662,33.4419,33.6369,1440.212769384,0
+ASHS.US,D,20220824,000000,32.4858,32.6028,32.4468,32.4663,8176.9233177054,0
+ASHS.US,D,20220825,000000,32.6907,32.8525,32.6907,32.8525,2026.5485018307,0
+ASHS.US,D,20220826,000000,32.7395,32.7395,32.3263,32.3263,2608.7839844002,0
+ASHS.US,D,20220829,000000,32.4078,32.4078,32.3723,32.3723,1247.5010251533,0
+ASHS.US,D,20220830,000000,32.1639,32.2029,32.0664,32.0664,7732.0462060238,0
+ASHS.US,D,20220831,000000,31.7054,31.7054,31.5201,31.5201,2645.6862332954,0
+ASHS.US,D,20220901,000000,31.5493,31.5689,31.5102,31.5493,3069.0370331215,0
+ASHS.US,D,20220902,000000,31.6761,31.6761,31.442,31.4436,1641.1250133692,0
+ASHS.US,D,20220906,000000,32.0371,32.0371,31.8964,31.8964,4385.2172437187,0
+ASHS.US,D,20220907,000000,31.9103,32.1932,31.9103,32.1932,1509.9170172972,0
+ASHS.US,D,20220908,000000,31.9297,32.0428,31.901,32.0428,4962.3274139416,0
+ASHS.US,D,20220909,000000,32.359,32.359,32.2712,32.2798,1629.8493262068,0
+ASHS.US,D,20220912,000000,32.32,32.4273,32.32,32.3962,2392.4958033753,0
+ASHS.US,D,20220913,000000,31.8517,31.9005,31.7249,31.7249,2095.2276872746,0
+ASHS.US,D,20220914,000000,31.759,31.7639,31.7347,31.7453,989.18528288651,0
+ASHS.US,D,20220915,000000,31.0225,31.0225,30.8762,30.8762,6873.04385674,0
+ASHS.US,D,20220916,000000,30.242,30.242,29.9885,30.1347,5232.9439058401,0
+ASHS.US,D,20220919,000000,30.0762,30.0762,30.0177,30.0177,5975.0891336223,0
+ASHS.US,D,20220920,000000,29.9494,29.9934,29.9397,29.9493,1403.3105204887,0
+ASHS.US,D,20220921,000000,29.8518,30.0274,29.8421,29.8909,34709.640273389,0
+ASHS.US,D,20220922,000000,29.8844,29.8844,29.8844,29.8844,236.78943041118,0
+ASHS.US,D,20220923,000000,29.1202,29.1299,29.0617,29.1243,3459.5858339295,0
+ASHS.US,D,20220926,000000,28.8177,28.8177,28.7007,28.7454,2411.9719902922,0
+ASHS.US,D,20220927,000000,29.2763,29.2763,29.1397,29.1397,4035.6709416831,0
+ASHS.US,D,20220928,000000,28.5349,28.8921,28.4881,28.7592,4838.2948551548,0
+ASHS.US,D,20220929,000000,28.7496,28.8767,28.691,28.8767,6357.4374346758,0
+ASHS.US,D,20220930,000000,28.4179,28.4324,28.3446,28.4081,11439.697157527,0
+ASHS.US,D,20221003,000000,28.4568,28.4699,28.4568,28.4699,199.88718151593,0
+ASHS.US,D,20221004,000000,28.8763,29.2843,28.8763,29.2843,1557.0698908856,0
+ASHS.US,D,20221005,000000,29.4908,29.5202,29.3738,29.4628,1875.8643188418,0
+ASHS.US,D,20221006,000000,29.3348,29.3543,29.2619,29.2619,1150.1200905686,0
+ASHS.US,D,20221007,000000,28.9738,28.9738,28.7397,28.7397,2086.0021250508,0
+ASHS.US,D,20221010,000000,28.0568,28.0568,27.8569,27.914,4068.4729407011,0
+ASHS.US,D,20221011,000000,28.0764,28.0764,27.9807,27.9885,3870.6358841238,0
+ASHS.US,D,20221012,000000,28.4715,28.5349,28.447,28.49,3167.4430301755,0
+ASHS.US,D,20221013,000000,28.369,28.9111,28.369,28.9111,905.13016040289,0
+ASHS.US,D,20221014,000000,29.3348,29.3348,29.1111,29.1111,1524.2678918676,0
+ASHS.US,D,20221017,000000,29.5689,29.8214,29.5202,29.6936,9049.2514790903,0
+ASHS.US,D,20221018,000000,29.7055,29.7055,29.3641,29.482,3189.9944045003,0
+ASHS.US,D,20221019,000000,28.9933,29.0129,28.9153,28.9526,2191.58355939,0
+ASHS.US,D,20221020,000000,29.2665,29.2665,29.0226,29.0226,1618.5736390444,0
+ASHS.US,D,20221021,000000,29.0812,29.3253,29.0812,29.3253,1033.262969067,0
+ASHS.US,D,20221024,000000,28.3788,28.5055,28.3788,28.468,14079.233016007,0
+ASHS.US,D,20221025,000000,28.4131,28.4836,28.4081,28.4131,12047.559201829,0
+ASHS.US,D,20221026,000000,29.4269,29.4323,29.2665,29.4269,1011.7366572114,0
+ASHS.US,D,20221027,000000,28.9738,29.1202,28.9402,28.9402,2757.4180424505,0
+ASHS.US,D,20221028,000000,28.1836,28.1836,28.0861,28.0959,2960.3804113744,0
+ASHS.US,D,20221031,000000,27.8324,27.9592,27.813,27.9007,3269.9492771067,0
+ASHS.US,D,20221101,000000,28.6714,28.6812,28.5298,28.5298,1680.0773872031,0
+ASHS.US,D,20221102,000000,28.7495,28.7592,28.6602,28.6602,1188.0474019331,0
+ASHS.US,D,20221103,000000,28.7397,28.9627,28.7104,28.9627,5239.0942806559,0
+ASHS.US,D,20221104,000000,30.4079,30.4473,30.0372,30.4473,4648.658298332,0
+ASHS.US,D,20221107,000000,29.9982,30.0176,29.9397,30.0134,4118.7010016974,0
+ASHS.US,D,20221108,000000,29.8518,29.9982,29.8518,29.9936,832.35072508171,0
+ASHS.US,D,20221109,000000,29.8518,29.8518,29.5852,29.5852,1335.6563975141,0
+ASHS.US,D,20221110,000000,30.3299,30.5857,30.2714,30.5857,2244.8868077943,0
+ASHS.US,D,20221111,000000,30.8957,30.8957,30.7201,30.7445,206673.09506278,0
+ASHS.US,D,20221114,000000,30.7006,30.7112,30.564,30.7112,2129.054748762,0
+ASHS.US,D,20221115,000000,31.2664,31.4615,31.2664,31.3395,15794.162527166,0
+ASHS.US,D,20221116,000000,30.8517,30.8517,30.7396,30.7888,1090.6664673484,0
+ASHS.US,D,20221117,000000,30.7298,30.8004,30.6713,30.7754,3826.5581979434,0
+ASHS.US,D,20221118,000000,30.7494,30.7494,30.6712,30.7001,1273.1275868861,0
+ASHS.US,D,20221121,000000,30.3884,30.486,30.3884,30.4762,4933.6256648008,0
+ASHS.US,D,20221122,000000,30.3103,30.3625,30.3103,30.3625,387.47361340011,0
+ASHS.US,D,20221123,000000,30.242,30.2713,30.1445,30.2376,8607.4495548166,0
+ASHS.US,D,20221125,000000,29.9298,29.9878,29.7982,29.7982,5255.4952801649,0
+ASHS.US,D,20221128,000000,29.7543,29.8012,29.6567,29.6567,5456.4075241502,0
+ASHS.US,D,20221129,000000,30.3884,30.5844,30.3884,30.5844,5929.9863849725,0
+ASHS.US,D,20221130,000000,30.9738,31.3542,30.9738,31.3542,10819.534363593,0
+ASHS.US,D,20221201,000000,31.0712,31.1981,30.9542,30.9942,3214.5959037638,0
+ASHS.US,D,20221202,000000,30.8469,31.3763,30.8469,31.3763,967.65897103095,0
+ASHS.US,D,20221205,000000,31.6761,31.6761,31.3737,31.3899,9500.2789655878,0
+ASHS.US,D,20221206,000000,31.4432,31.4517,31.3152,31.4198,2978.831535822,0
+ASHS.US,D,20221207,000000,31.4029,31.4456,31.3737,31.4456,2995.232535331,0
+ASHS.US,D,20221208,000000,31.442,31.5102,31.442,31.4557,1240.3255878681,0
+ASHS.US,D,20221209,000000,31.3737,31.442,31.2507,31.2507,2936.8039745802,0
+ASHS.US,D,20221212,000000,31.1884,31.1884,31.042,31.088,1178.8218397093,0
+ASHS.US,D,20221213,000000,31.2859,31.3249,31.1448,31.1448,5154.014095703,0
+ASHS.US,D,20221214,000000,31.0225,31.2859,31.0225,31.1786,38952.373833873,0
+ASHS.US,D,20221215,000000,31.2567,31.2567,30.925,31.0499,6495.820868033,0
+ASHS.US,D,20221216,000000,31.0018,31.0069,30.8428,30.8825,17532.386698152,0
+ASHS.US,D,20221219,000000,30.3162,30.3261,30.1916,30.1916,8605.6735351527,0
+ASHS.US,D,20221220,000000,30.0976,30.1174,30.0578,30.0578,9382.6095624171,0
+ASHS.US,D,20221221,000000,29.9386,29.989,29.9386,29.989,10235.025126009,0
+ASHS.US,D,20221222,000000,29.7796,29.7796,29.3126,29.3553,13928.490436968,0
+ASHS.US,D,20221223,000000,29.3921,29.5113,29.3722,29.4914,5711.2849154475,0
+ASHS.US,D,20221227,000000,30.2466,30.346,30.2367,30.2866,5303.695419279,0
+ASHS.US,D,20221228,000000,30.0181,30.0181,29.8283,29.8283,4776.3450588042,0
+ASHS.US,D,20221229,000000,30.0081,30.1969,29.9982,30.1579,3261.7223631657,0
+ASHS.US,D,20221230,000000,30.5348,30.5348,30.2466,30.2492,2582.4065362182,0
+ASHS.US,D,20230103,000000,30.9521,30.9521,30.7732,30.7945,9401.7310449534,0
+ASHS.US,D,20230104,000000,30.8726,31.0856,30.8726,31.0815,1761.189180975,0
+ASHS.US,D,20230105,000000,31.2303,31.2799,31.2204,31.2611,3099.692958516,0
+ASHS.US,D,20230106,000000,31.4688,31.747,31.4688,31.747,3618.9921684492,0
+ASHS.US,D,20230109,000000,31.9557,32.0153,31.8794,31.8794,4896.1059231105,0
+ASHS.US,D,20230110,000000,32.065,32.065,31.8861,31.969,9214.5417948612,0
+ASHS.US,D,20230111,000000,31.8166,31.9557,31.8066,31.9257,1742.0676984387,0
+ASHS.US,D,20230112,000000,31.8961,32.1246,31.8961,32.0953,3663.273496428,0
+ASHS.US,D,20230113,000000,32.2935,32.4724,32.2637,32.4525,3788.0663298228,0
+ASHS.US,D,20230117,000000,32.6214,32.6214,32.4227,32.4775,22175.88777302,0
+ASHS.US,D,20230118,000000,32.691,32.691,32.5191,32.5191,5204.0624313267,0
+ASHS.US,D,20230119,000000,32.8202,32.8698,32.7506,32.8394,5088.3271422912,0
+ASHS.US,D,20230120,000000,32.9742,33.1461,32.9692,33.1112,11229.342217897,0
+ASHS.US,D,20230123,000000,33.2077,33.3468,33.2077,33.2389,7843.8334151538,0
+ASHS.US,D,20230124,000000,33.1779,33.3468,33.1679,33.2832,5985.0240338619,0
+ASHS.US,D,20230125,000000,33.2176,33.476,33.2176,33.4221,6284.9293915365,0
+ASHS.US,D,20230126,000000,33.7343,33.7343,33.5356,33.7258,2731.3528212378,0
+ASHS.US,D,20230127,000000,33.6349,33.6412,33.5654,33.6196,4606.2645036129,0
+ASHS.US,D,20230130,000000,33.2921,33.3965,33.2474,33.2574,16045.943029409,0
+ASHS.US,D,20230131,000000,33.2654,33.349,33.2474,33.349,1115.0843500116,0
+ASHS.US,D,20230201,000000,33.6836,33.9231,33.6836,33.8436,1811.50887186,0
+ASHS.US,D,20230202,000000,33.8287,33.8287,33.6548,33.7205,5460.6928548402,0
+ASHS.US,D,20230203,000000,33.5753,33.5753,33.0785,33.0785,7094.0700209673,0
+ASHS.US,D,20230206,000000,32.85,33.1282,32.85,33.1282,4222.8284590692,0
+ASHS.US,D,20230207,000000,33.2872,33.2872,33.1083,33.2192,3697.4908862298,0
+ASHS.US,D,20230208,000000,32.9295,33.0189,32.8301,32.8599,5468.7440053818,0
+ASHS.US,D,20230209,000000,33.3726,33.3855,33.3567,33.3855,858.4539264981,0
+ASHS.US,D,20230210,000000,33.1679,33.1878,32.9891,32.999,3559.6149332049,0
+ASHS.US,D,20230213,000000,33.2673,33.5356,33.2673,33.5306,4727.0317617369,0
+ASHS.US,D,20230214,000000,33.4412,33.4412,33.2822,33.3468,15033.510848803,0
+ASHS.US,D,20230215,000000,33.2275,33.2723,33.0984,33.1291,3071.5139316204,0
+ASHS.US,D,20230216,000000,32.4724,32.6368,32.4724,32.575,3454.9499761641,0
+ASHS.US,D,20230217,000000,32.1643,32.2041,32.1544,32.1643,5335.9000214454,0
+ASHS.US,D,20230221,000000,32.84,32.9692,32.84,32.869,2454.5945213703,0
+ASHS.US,D,20230222,000000,32.8996,32.8996,32.7506,32.7506,5769.6557568741,0
+ASHS.US,D,20230223,000000,32.7208,32.7208,32.6512,32.6761,2370.0574406835,0
+ASHS.US,D,20230224,000000,32.2438,32.2736,32.0584,32.0584,4176.534343455,0
+ASHS.US,D,20230227,000000,32.1445,32.3134,32.1445,32.2868,5148.7107713532,0
+ASHS.US,D,20230228,000000,32.4624,32.532,32.4559,32.4559,2033.9219055717,0
+ASHS.US,D,20230301,000000,33.1381,33.1381,33.0487,33.1351,3289.9013900613,0
+ASHS.US,D,20230302,000000,32.8301,32.9493,32.8301,32.925,1084.8925354806,0
+ASHS.US,D,20230303,000000,32.8301,33.1595,32.8301,33.1595,1554.8784483465,0
+ASHS.US,D,20230306,000000,32.7903,32.7903,32.4326,32.4326,29393.744233564,0
+ASHS.US,D,20230307,000000,32.0451,32.0451,31.767,31.7785,2598.5088373014,0
+ASHS.US,D,20230308,000000,32.1047,32.1643,32.0886,32.0886,3985.319518092,0
+ASHS.US,D,20230309,000000,31.9557,31.9954,31.7562,31.7562,1856.7965936565,0
+ASHS.US,D,20230310,000000,31.7967,31.9557,31.7831,31.7831,3084.5970512505,0
+ASHS.US,D,20230313,000000,31.7967,32.2661,31.7967,32.2661,4394.9218018959,0
+ASHS.US,D,20230314,000000,32.0749,32.1445,32.0252,32.1445,5414.398739226,0
+ASHS.US,D,20230315,000000,31.6775,31.8961,31.6775,31.8945,2783.6852997582,0
+ASHS.US,D,20230316,000000,31.5284,31.7426,31.5185,31.7426,2307.6610239861,0
+ASHS.US,D,20230317,000000,31.9358,31.9358,31.7868,31.8317,1217.736519417,0
+ASHS.US,D,20230320,000000,31.906,32.0163,31.8961,32.0163,4724.0125802838,0
+ASHS.US,D,20230321,000000,32.3432,32.3432,32.2637,32.2804,1050.6751456788,0
+ASHS.US,D,20230322,000000,32.4227,32.4923,32.3432,32.3432,2950.7466734964,0
+ASHS.US,D,20230323,000000,32.9394,32.9394,32.681,32.7615,2972.8873374858,0
+ASHS.US,D,20230324,000000,32.6115,32.6509,32.5419,32.6509,1334.4782022702,0
+ASHS.US,D,20230327,000000,32.5191,32.5817,32.4923,32.5667,2393.2044984906,0
+ASHS.US,D,20230328,000000,32.5022,32.5121,32.4724,32.5078,4891.073954022,0
+ASHS.US,D,20230329,000000,32.3631,32.3631,32.2968,32.2968,1059.7326900381,0
+ASHS.US,D,20230330,000000,32.4624,32.5857,32.4525,32.5268,3819.2645381715,0
+ASHS.US,D,20230331,000000,32.7804,32.7804,32.7009,32.7186,1176.4743728913,0
+ASHS.US,D,20230403,000000,33.0487,33.1852,33.0487,33.147,1916.1738289008,0
+ASHS.US,D,20230404,000000,32.9791,33.1481,32.9791,33.1428,4853.8373827671,0
+ASHS.US,D,20230405,000000,33.2077,33.2077,33.019,33.0449,595.7851400784,0
+ASHS.US,D,20230406,000000,33.158,33.2176,33.158,33.2042,1567.9615679766,0
+ASHS.US,D,20230410,000000,33.0089,33.0241,33.0089,33.0241,323.0524154817,0
+ASHS.US,D,20230411,000000,33.158,33.158,33.0884,33.0886,898.7096792061,0
+ASHS.US,D,20230412,000000,33.2077,33.2275,33.154,33.154,3000.0599705637,0
+ASHS.US,D,20230413,000000,33.1961,33.2872,33.1961,33.2545,1324.4142640932,0
+ASHS.US,D,20230414,000000,33.2474,33.2474,33.1905,33.1905,344.1866856534,0
+ASHS.US,D,20230417,000000,33.4263,33.4263,33.3347,33.3347,529.3631481102,0
+ASHS.US,D,20230418,000000,33.3369,33.3369,33.2673,33.2831,721.5843672909,0
+ASHS.US,D,20230419,000000,33.1481,33.1481,33.0388,33.1003,4487.5100331243,0
+ASHS.US,D,20230420,000000,33.1083,33.1828,33.0516,33.0516,1411.9705262331,0
+ASHS.US,D,20230421,000000,32.224,32.224,32.0762,32.1362,1383.7914993375,0
+ASHS.US,D,20230424,000000,31.9159,31.9656,31.906,31.9554,2292.5651167206,0
+ASHS.US,D,20230425,000000,31.2701,31.2701,31.2104,31.2159,2341.8784137879,0
+ASHS.US,D,20230426,000000,31.4787,31.4787,31.3694,31.3864,1983.6022146867,0
+ASHS.US,D,20230427,000000,31.6125,31.6125,31.6125,31.6125,419.6662219809,0
+ASHS.US,D,20230428,000000,31.9981,32.1033,31.9981,32.1033,1237.864395771,0
+ASHS.US,D,20230501,000000,31.829,31.829,31.829,31.829,187.1892500922,0
+ASHS.US,D,20230502,000000,31.7768,31.8299,31.7768,31.8299,3057.4244181726,0
+ASHS.US,D,20230503,000000,31.8228,31.8228,31.8228,31.8228,97.6202003169,0
+ASHS.US,D,20230504,000000,32.0749,32.1594,32.0749,32.1594,2126.5101368001,0
+ASHS.US,D,20230505,000000,31.8961,31.9457,31.8961,31.912,283.8030565914,0
+ASHS.US,D,20230508,000000,32.0054,32.0267,32.0054,32.0267,429.7301601579,0
+ASHS.US,D,20230509,000000,31.7073,31.7466,31.6973,31.7466,1718.9206406316,0
+ASHS.US,D,20230510,000000,31.6417,31.6417,31.639,31.639,141.9015282957,0
+ASHS.US,D,20230511,000000,31.419,31.4635,31.419,31.4635,672.2710702236,0
+ASHS.US,D,20230512,000000,31.0713,31.0713,30.9819,30.9948,1261.0114535781,0
+ASHS.US,D,20230515,000000,31.3833,31.5143,31.3595,31.5143,3823.2901134423,0
+ASHS.US,D,20230516,000000,31.0793,31.0793,30.972,30.9778,2128.5229244355,0
+ASHS.US,D,20230517,000000,30.962,30.962,30.9422,30.9422,690.3861589422,0
+ASHS.US,D,20230518,000000,30.8428,30.8428,30.841,30.841,1070.8030220328,0
+ASHS.US,D,20230519,000000,30.9422,30.9849,30.9422,30.9655,769.8912705405,0
+ASHS.US,D,20230522,000000,31.0713,31.0713,30.9223,30.9819,53790.743162247,0
+ASHS.US,D,20230523,000000,30.8031,30.8031,30.4851,30.519,14780.90600056,0
+ASHS.US,D,20230524,000000,30.3957,30.3957,30.2837,30.2837,3102.7121399691,0
+ASHS.US,D,20230525,000000,30.1969,30.1969,30.0976,30.0976,2152.6763760603,0
+ASHS.US,D,20230526,000000,30.4851,30.5447,30.4851,30.5251,1602.1789577784,0
+ASHS.US,D,20230530,000000,30.495,30.495,30.4551,30.4551,1362.6572291658,0
+ASHS.US,D,20230531,000000,30.4056,30.4453,30.3261,30.4354,1411.9705262331,0
+ASHS.US,D,20230601,000000,30.505,30.5745,30.505,30.5646,1585.0702628775,0
+ASHS.US,D,20230602,000000,31.0614,31.0614,30.7581,30.7581,1635.3899537625,0
+ASHS.US,D,20230605,000000,30.7832,30.7832,30.6043,30.6591,9043.4548458522,0
+ASHS.US,D,20230606,000000,30.1274,30.1969,30.0876,30.1717,983.2467598929,0
+ASHS.US,D,20230607,000000,30.0777,30.0777,29.9386,29.9386,1874.9116823751,0
+ASHS.US,D,20230608,000000,29.9982,30.0926,29.9982,30.0926,122.7800457594,0
+ASHS.US,D,20230609,000000,30.0976,30.0976,30.0976,30.0976,108.6905323116,0
+ASHS.US,D,20230612,000000,30.1672,30.1923,30.1672,30.1923,770.8976643582,0
+ASHS.US,D,20230613,000000,30.5248,30.5248,30.2637,30.2637,957.0805206327,0
+ASHS.US,D,20230614,000000,30.4056,30.4716,30.3559,30.3559,2597.5024434837,0
+ASHS.US,D,20230615,000000,30.8031,30.8632,30.718,30.8632,1630.357984674,0
+ASHS.US,D,20230616,000000,30.9869,30.9869,30.9521,30.9629,5176.8897982488,0
+ASHS.US,D,20230620,000000,30.7434,30.7434,30.4834,30.4834,2812.8707204715,0
+ASHS.US,D,20230621,000000,29.9683,29.9684,29.9251,29.9251,2142.6124378833,0
+ASHS.US,D,20230622,000000,29.8482,29.8491,29.8193,29.8379,792.0319345299,0
+ASHS.US,D,20230623,000000,29.5908,29.5908,29.5511,29.574,2031.9091179363,0
+ASHS.US,D,20230626,000000,29.1933,29.2033,29.1039,29.1039,19269.422427502,0
+ASHS.US,D,20230627,000000,29.5212,29.5511,29.5113,29.5508,3199.3259464683,0
+ASHS.US,D,20230628,000000,29.2033,29.3325,29.1337,29.3026,22159.785471936,0
+ASHS.US,D,20230629,000000,29.2943,29.3623,29.2331,29.3273,10775.458606114,0
+ASHS.US,D,20230630,000000,29.6355,29.6802,29.6107,29.6462,4090.9908689505,0
+ASHS.US,D,20230703,000000,29.7001,29.8392,29.7001,29.8206,5238.2798211285,0
+ASHS.US,D,20230705,000000,29.7647,29.7647,29.71,29.71,2126.5101368001,0
+ASHS.US,D,20230706,000000,29.5908,29.5908,29.5113,29.5495,4070.8629925965,0
+ASHS.US,D,20230707,000000,29.72,29.7299,29.6689,29.6689,404.5703147154,0
+ASHS.US,D,20230710,000000,29.8392,29.8392,29.7893,29.7893,264.6815740551,0
+ASHS.US,D,20230711,000000,29.9485,30.0493,29.9485,30.0493,482.0626386783,0
+ASHS.US,D,20230712,000000,30.1671,30.1671,29.9883,30.0184,2393.2044984906,0
+ASHS.US,D,20230713,000000,30.505,30.505,30.3559,30.4849,6175.2324654072,0
+ASHS.US,D,20230714,000000,30.0976,30.2864,30.0976,30.1876,1213.7109441462,0
+ASHS.US,D,20230717,000000,30.0479,30.0625,29.9692,30.0625,8235.3206102391,0
+ASHS.US,D,20230718,000000,30.0076,30.0076,29.9008,29.9008,1045.6431765903,0
+ASHS.US,D,20230719,000000,29.8208,29.8208,29.7597,29.7638,3603.8962611837,0
+ASHS.US,D,20230720,000000,29.7001,29.7001,29.6387,29.6387,4073.8821740496,0
+ASHS.US,D,20230721,000000,29.6504,29.6504,29.5789,29.5789,881.6009843052,0
+ASHS.US,D,20230724,000000,29.7995,29.879,29.7796,29.869,8387.2860767118,0
+ASHS.US,D,20230725,000000,30.2466,30.3957,30.2466,30.3119,1166.4104347143,0
+ASHS.US,D,20230726,000000,30.2963,30.2963,30.2367,30.2455,2107.3886542638,0
+ASHS.US,D,20230727,000000,29.7995,29.8193,29.7107,29.7385,3598.8642920952,0
+ASHS.US,D,20230728,000000,30.5149,30.5745,30.4453,30.5315,3572.698052835,0
+ASHS.US,D,20230731,000000,30.4255,30.7236,30.4255,30.7236,3338.2082933109,0
+ASHS.US,D,20230801,000000,30.4263,30.4263,30.4263,30.4263,15.0959072655,0
+ASHS.US,D,20230802,000000,30.2466,30.2466,30.2317,30.2317,579.6828389952,0
+ASHS.US,D,20230803,000000,30.2168,30.6087,30.2168,30.6087,1194.5894616099,0
+ASHS.US,D,20230804,000000,30.7732,30.8031,30.6613,30.6613,2132.5484997063,0
+ASHS.US,D,20230807,000000,30.355,30.355,30.355,30.355,38.2429650726,0
+ASHS.US,D,20230808,000000,30.028,30.1407,29.9982,30.1407,6004.1455163982,0
+ASHS.US,D,20230809,000000,29.9585,29.9684,29.9271,29.9271,606.8554720731,0
+ASHS.US,D,20230810,000000,30.1274,30.1274,29.9546,29.9546,315.0012649401,0
+ASHS.US,D,20230811,000000,29.2132,29.2132,29.1238,29.1353,1110.0523809231,0
+ASHS.US,D,20230814,000000,29.1337,29.2331,29.1337,29.2132,2179.8490091382,0
+ASHS.US,D,20230815,000000,28.7661,28.7859,28.7263,28.7859,3103.7185337868,0
+ASHS.US,D,20230816,000000,28.3487,28.5375,28.2196,28.4432,4178.5471310904,0
+ASHS.US,D,20230817,000000,28.8555,28.8555,28.7662,28.8046,1540.7889348987,0
+ASHS.US,D,20230818,000000,28.5773,28.5773,28.3189,28.3396,1166.4104347143,0
+ASHS.US,D,20230821,000000,28.4879,28.4879,28.0824,28.1699,9556.7156928792,0
+ASHS.US,D,20230822,000000,28.14,28.14,28.124,28.124,381.4232569083,0
+ASHS.US,D,20230823,000000,27.7625,27.8221,27.7526,27.8221,5992.0687905858,0
+ASHS.US,D,20230824,000000,28.001,28.001,27.7526,27.7941,618.9321978855,0
+ASHS.US,D,20230825,000000,27.4346,27.527,27.4346,27.527,572.6380822713,0
+ASHS.US,D,20230828,000000,27.8221,27.9205,27.8221,27.8818,1512.6099080031,0
+ASHS.US,D,20230829,000000,28.3189,28.5376,28.309,28.5376,7276.227301971,0
+ASHS.US,D,20230830,000000,28.4879,28.4978,28.4382,28.4533,1394.8618313322,0
+ASHS.US,D,20230831,000000,28.3587,28.3587,28.3388,28.3554,1838.6815049379,0
+ASHS.US,D,20230901,000000,28.6369,28.6369,28.5574,28.564,911.7927988362,0
+ASHS.US,D,20230905,000000,28.4779,28.4779,28.4716,28.4716,832.2876872379,0
+ASHS.US,D,20230906,000000,28.3189,28.3935,28.3189,28.3587,4307.365539756,0
+ASHS.US,D,20230907,000000,27.8122,27.8122,27.776,27.776,1248.9347277657,0
+ASHS.US,D,20230908,000000,27.7822,27.7822,27.7822,27.7822,128.8184086656,0
+ASHS.US,D,20230911,000000,28.3984,28.4174,28.3867,28.4174,3868.5778352388,0
+ASHS.US,D,20230912,000000,28.15,28.4147,28.15,28.4147,906.7608297477,0
+ASHS.US,D,20230913,000000,28.2261,28.2261,28.2261,28.2261,57.3644476089,0
+ASHS.US,D,20230914,000000,28.1103,28.1348,28.1103,28.1348,423.6917972517,0
+ASHS.US,D,20230915,000000,28.0407,28.0705,28.0398,28.0398,567.6061131828,0
+ASHS.US,D,20230918,000000,28.1003,28.1404,28.1003,28.1404,118.7544704886,0
+ASHS.US,D,20230919,000000,27.8122,27.9443,27.8122,27.941,2073.171264462,0
+ASHS.US,D,20230920,000000,27.8817,27.8817,27.7526,27.7526,1201.6342183338,0
+ASHS.US,D,20230921,000000,27.5141,27.534,27.4843,27.4976,5237.2734273108,0
+ASHS.US,D,20230922,000000,28.0904,28.1152,28.0904,28.101,1533.7441781748,0
+ASHS.US,D,20230925,000000,27.6433,27.832,27.6433,27.7824,807.1278417954,0
+ASHS.US,D,20230926,000000,27.5836,27.7824,27.5836,27.7402,1079.8605663921,0
+ASHS.US,D,20230927,000000,27.8619,27.8817,27.8619,27.863,1678.6648879236,0
+ASHS.US,D,20230928,000000,28.001,28.001,28.001,28.001,201.27876354,0
+ASHS.US,D,20230929,000000,28.2792,28.2792,28.1401,28.1452,963.1188835389,0
+ASHS.US,D,20231002,000000,27.9612,28.0208,27.9612,27.9931,389.4744074499,0
+ASHS.US,D,20231003,000000,27.7615,27.7824,27.7227,27.7412,3667.2990716988,0
+ASHS.US,D,20231004,000000,27.5936,27.6519,27.5936,27.6104,1645.4538919395,0
+ASHS.US,D,20231005,000000,27.6929,27.7268,27.6929,27.7268,453.8836117827,0
+ASHS.US,D,20231006,000000,27.6433,27.9513,27.6433,27.9195,5058.1353277602,0
+ASHS.US,D,20231009,000000,27.8221,27.8577,27.7923,27.8577,785.9935716237,0
+ASHS.US,D,20231010,000000,27.7824,27.8929,27.7824,27.8929,797.0639036184,0
+ASHS.US,D,20231011,000000,27.8917,27.8917,27.8519,27.8655,653.1495876873,0
+ASHS.US,D,20231012,000000,27.8022,27.8022,27.6798,27.6798,412.621465257,0
+ASHS.US,D,20231013,000000,27.6042,27.6042,27.6042,27.6042,141.9015282957,0
+ASHS.US,D,20231016,000000,27.3958,27.515,27.3958,27.515,217.3810646232,0
+ASHS.US,D,20231017,000000,27.2359,27.4166,27.2359,27.4166,1000.3554547938,0
+ASHS.US,D,20231018,000000,27.0073,27.0073,26.898,26.9524,1953.4104001557,0
+ASHS.US,D,20231019,000000,26.8285,26.8285,26.6397,26.6397,10878.110775519,0
+ASHS.US,D,20231020,000000,26.4409,26.4409,26.4111,26.4161,740.7058498272,0
+ASHS.US,D,20231023,000000,26.0534,26.0534,25.8845,25.9541,2742.4231532325,0
+ASHS.US,D,20231024,000000,26.3316,26.4979,26.3217,26.4979,496.1521521261,0
+ASHS.US,D,20231025,000000,26.2233,26.2233,26.2068,26.2068,1111.0587747408,0
+ASHS.US,D,20231026,000000,26.3416,26.383,26.3118,26.383,2110.4078357169,0
+ASHS.US,D,20231027,000000,26.6472,26.6472,26.6472,26.6472,96.6138064992,0
+ASHS.US,D,20231030,000000,27.1464,27.1464,27.0272,27.0702,1764.2083624281,0
+ASHS.US,D,20231031,000000,26.9179,27.1108,26.8881,27.1108,4423.1008287915,0
+ASHS.US,D,20231101,000000,27.0967,27.0967,26.9576,27.0555,1502.5459698261,0
+ASHS.US,D,20231102,000000,26.8285,26.898,26.8285,26.8816,1394.8618313322,0
+ASHS.US,D,20231103,000000,27.0272,27.3037,27.0272,27.3037,2086.2543840921,0
+ASHS.US,D,20231106,000000,27.8022,27.8022,27.6134,27.6481,4191.6302507205,0
+ASHS.US,D,20231107,000000,27.6731,27.7035,27.6731,27.7035,176.1189180975,0
+ASHS.US,D,20231108,000000,27.683,27.683,27.6402,27.6402,1471.3477614774,0
+ASHS.US,D,20231109,000000,27.4545,27.6035,27.4348,27.4386,3214.4218537338,0
+ASHS.US,D,20231110,000000,27.4247,27.4247,27.375,27.4199,1531.7313905394,0
+ASHS.US,D,20231113,000000,27.6829,27.7277,27.6631,27.7277,12852.655445847,0
+ASHS.US,D,20231114,000000,28.0805,28.1431,28.0159,28.1431,717.5587920201,0
+ASHS.US,D,20231115,000000,28.1382,28.1382,28.1382,28.1382,905.75443593,0
+ASHS.US,D,20231116,000000,27.524,27.7118,27.524,27.6539,2240.2326382002,0
+ASHS.US,D,20231117,000000,27.8519,28.1187,27.8519,28.0784,1481.4116996544,0
+ASHS.US,D,20231120,000000,28.5276,28.5276,28.4382,28.4481,1609.2237145023,0
+ASHS.US,D,20231121,000000,28.3388,28.3388,28.2693,28.2867,1876.9244700105,0
+ASHS.US,D,20231122,000000,27.9016,27.916,27.9016,27.916,101.6457755877,0
+ASHS.US,D,20231124,000000,28.018,28.018,28.018,28.018,184.1700686391,0
+ASHS.US,D,20231127,000000,27.9321,27.9321,27.9321,27.9321,152.9718602904,0
+ASHS.US,D,20231128,000000,28.1997,28.1997,28.1113,28.1456,7637.5226825253,0
+ASHS.US,D,20231129,000000,27.9612,27.9612,27.8718,27.8968,2325.7761127047,0
+ASHS.US,D,20231130,000000,27.7923,27.8322,27.7724,27.8322,1426.0600396809,0
+ASHS.US,D,20231201,000000,27.832,27.9901,27.832,27.9901,780.9616025352,0
+ASHS.US,D,20231204,000000,27.8196,27.8711,27.8196,27.8711,999.3490609761,0
+ASHS.US,D,20231205,000000,27.3452,27.4048,27.3253,27.3768,1296.2352371976,0
+ASHS.US,D,20231206,000000,27.2557,27.4545,27.2557,27.37,5255.3885160294,0
+ASHS.US,D,20231207,000000,27.524,27.5736,27.375,27.375,18180.50431675,0
+ASHS.US,D,20231208,000000,27.4048,27.4048,27.3352,27.3372,1456.2518542119,0
+ASHS.US,D,20231211,000000,27.6234,27.8297,27.6234,27.8297,1681.6840693767,0
+ASHS.US,D,20231212,000000,27.8221,27.8221,27.6134,27.6739,2075.1840520974,0
+ASHS.US,D,20231213,000000,27.3253,27.7227,27.3253,27.697,9380.5967747817,0
+ASHS.US,D,20231214,000000,27.832,27.832,27.7487,27.7487,666.2327073174,0
+ASHS.US,D,20231215,000000,27.29,27.41,27.29,27.2994,1291,0
+ASHS.US,D,20231218,000000,26.86,27.05,26.86,26.948,1578,0
+ASHS.US,D,20231219,000000,27.1,27.1,27.04,27.08,9039,0
+ASHS.US,D,20231220,000000,26.41,26.55,26.41,26.4292,4820,0
+ASHS.US,D,20231221,000000,26.78,26.8125,26.78,26.8125,1213,0
+ASHS.US,D,20231222,000000,26.61,26.61,26.571,26.5898,1747,0
+ASHS.US,D,20231226,000000,26.27,26.38,26.27,26.33,4699,0
+ASHS.US,D,20231227,000000,26.33,26.43,26.33,26.395,10381,0
+ASHS.US,D,20231228,000000,26.99,27.066,26.99,27.06,3938,0
+ASHS.US,D,20231229,000000,27.2,27.22,27.18,27.2146,2724,0
+ASHS.US,D,20240102,000000,26.93,26.9898,26.89,26.9529,7962,0
+ASHS.US,D,20240103,000000,26.9,26.9272,26.89,26.9272,3525,0
+ASHS.US,D,20240104,000000,26.67,26.67,26.5844,26.5844,1504,0
+ASHS.US,D,20240105,000000,26.39,26.39,26.271,26.3109,8890,0
+ASHS.US,D,20240108,000000,25.82,25.88,25.71,25.7958,6139,0
+ASHS.US,D,20240109,000000,25.77,25.77,25.69,25.6905,3331,0
+ASHS.US,D,20240110,000000,25.79,25.79,25.59,25.6347,5829,0
+ASHS.US,D,20240111,000000,25.84,25.9793,25.84,25.9563,2443,0
+ASHS.US,D,20240112,000000,26.12,26.12,25.8799,25.8799,1811,0
+ASHS.US,D,20240116,000000,25.88,25.88,25.6205,25.6205,877,0
+ASHS.US,D,20240117,000000,25.02,25.02,24.92,25.0048,3779,0
+ASHS.US,D,20240118,000000,24.99,24.99,24.945,24.945,2524,0
+ASHS.US,D,20240119,000000,24.885,25.02,24.885,24.9857,5314,0
+ASHS.US,D,20240122,000000,23.93,23.93,23.66,23.72,12035,0
+ASHS.US,D,20240123,000000,24.43,24.45,24.32,24.4466,7804,0
+ASHS.US,D,20240124,000000,25.34,25.34,25.1,25.115,9993,0
+ASHS.US,D,20240125,000000,25.48,25.48,25.27,25.305,6576,0
+ASHS.US,D,20240126,000000,25.13,25.13,25.11,25.125,3692,0
+ASHS.US,D,20240129,000000,24.46,24.57,24.4,24.44,11217,0
+ASHS.US,D,20240130,000000,24.14,24.14,23.89,23.98,6040,0
+ASHS.US,D,20240131,000000,23.71,23.71,23.4413,23.4413,7892,0
+ASHS.US,D,20240201,000000,23.36,23.39,23.32,23.3651,3450,0
+ASHS.US,D,20240202,000000,22.75,22.75,22.405,22.41,10995,0
+ASHS.US,D,20240205,000000,22.1,22.13,22.02,22.0318,22362,0
+ASHS.US,D,20240206,000000,23.96,24.03,23.81,23.99,15026,0
+ASHS.US,D,20240207,000000,25,25.63,25,25.6024,49496,0
+ASHS.US,D,20240208,000000,25.6,25.6,25.43,25.4625,8882,0
+ASHS.US,D,20240209,000000,25.43,25.43,25.32,25.4115,4694,0
+ASHS.US,D,20240212,000000,25.62,25.64,25.6,25.6046,2057,0
+ASHS.US,D,20240213,000000,25.49,25.49,25.46,25.4767,536,0
+ASHS.US,D,20240214,000000,25.54,25.57,25.475,25.565,1733,0
+ASHS.US,D,20240215,000000,25.8,25.8,25.57,25.5763,18780,0
+ASHS.US,D,20240216,000000,25.84,26.07,25.79,25.955,37223,0
+ASHS.US,D,20240220,000000,25.9,25.9,25.6,25.6195,5683,0
+ASHS.US,D,20240221,000000,25.62,25.66,25.48,25.4832,5025,0
+ASHS.US,D,20240222,000000,25.77,25.77,25.6201,25.6835,6642,0
+ASHS.US,D,20240223,000000,25.865,25.865,25.738,25.7874,8826,0
+ASHS.US,D,20240226,000000,25.82,25.82,25.75,25.76,532,0
+ASHS.US,D,20240227,000000,26.36,26.4182,26.36,26.38,2773,0
+ASHS.US,D,20240228,000000,25.38,25.72,25.38,25.6899,5988,0
+ASHS.US,D,20240229,000000,26.46,26.46,26.4101,26.4101,2561,0
+ASHS.US,D,20240301,000000,26.5,26.64,26.5,26.62,1790,0
+ASHS.US,D,20240304,000000,26.68,26.68,26.58,26.6122,1991,0
+ASHS.US,D,20240305,000000,26.6,26.6,26.39,26.4165,2716,0
+ASHS.US,D,20240306,000000,26.65,26.65,26.5,26.5046,2364,0
+ASHS.US,D,20240307,000000,26.47,26.47,26.13,26.1726,16322,0
+ASHS.US,D,20240308,000000,26.55,26.55,26.44,26.4552,2621,0
+ASHS.US,D,20240311,000000,26.9,27.15,26.9,27.1449,5522,0
+ASHS.US,D,20240312,000000,26.92,26.92,26.8983,26.8983,279,0
+ASHS.US,D,20240313,000000,26.89,26.9382,26.8395,26.8395,7086,0
+ASHS.US,D,20240314,000000,26.57,26.6639,26.57,26.6269,2132,0
+ASHS.US,D,20240315,000000,26.99,26.99,26.946,26.9726,5066,0
+ASHS.US,D,20240318,000000,27.34,27.59,27.34,27.53,82254,0
+ASHS.US,D,20240319,000000,27.3,27.34,27.21,27.3344,25237,0
+ASHS.US,D,20240320,000000,27.4,27.4,27.36,27.385,3551,0
+ASHS.US,D,20240321,000000,27.18,27.19,27.13,27.1651,30739,0
+ASHS.US,D,20240322,000000,26.67,26.72,26.65,26.67,17295,0
+ASHS.US,D,20240325,000000,26.5,26.5,26.2201,26.28,10847,0
+ASHS.US,D,20240326,000000,26.11,26.2,26.11,26.15,2418,0
+ASHS.US,D,20240327,000000,25.61,25.66,25.577,25.6056,6775,0
+ASHS.US,D,20240328,000000,25.94,26,25.91,25.9226,15520,0
+ASHS.US,D,20240401,000000,26.75,26.84,26.74,26.7761,4549,0
+ASHS.US,D,20240402,000000,26.73,26.74,26.72,26.74,1162,0
+ASHS.US,D,20240403,000000,26.73,26.7492,26.73,26.7492,638,0
+ASHS.US,D,20240404,000000,26.68,26.85,26.6658,26.6658,7226,0
+ASHS.US,D,20240405,000000,26.54,26.6598,26.54,26.6598,548,0
+ASHS.US,D,20240408,000000,26.19,26.33,26.19,26.29,3459,0
+ASHS.US,D,20240409,000000,26.5,26.5001,26.485,26.4985,3537,0
+ASHS.US,D,20240410,000000,25.98,25.99,25.955,25.9781,1351,0
+ASHS.US,D,20240411,000000,25.98,26.2099,25.98,26.2099,955,0
+ASHS.US,D,20240412,000000,25.97,25.985,25.94,25.9496,2233,0
+ASHS.US,D,20240415,000000,26.17,26.38,26.17,26.3108,1440,0
+ASHS.US,D,20240416,000000,25.57,25.6371,25.56,25.6371,1471,0
+ASHS.US,D,20240417,000000,26.19,26.48,26.19,26.4541,1669,0
+ASHS.US,D,20240418,000000,26.65,26.65,26.455,26.4709,1799,0
+ASHS.US,D,20240419,000000,26.33,26.35,26.32,26.33,4257,0
+ASHS.US,D,20240422,000000,26.02,26.09,26.02,26.044,1667,0
+ASHS.US,D,20240423,000000,25.748,25.748,25.63,25.662,13106,0
+ASHS.US,D,20240424,000000,25.7,25.86,25.7,25.8504,2305,0
+ASHS.US,D,20240425,000000,25.8894,25.8894,25.8894,25.8894,104,0
+ASHS.US,D,20240426,000000,26.486,26.49,26.4305,26.4568,9180,0
+ASHS.US,D,20240429,000000,27.21,27.21,27,27.1782,2128,0
+ASHS.US,D,20240430,000000,26.77,26.77,26.7422,26.7422,794,0
+ASHS.US,D,20240501,000000,26.7282,26.7282,26.7282,26.7282,31,0
+ASHS.US,D,20240502,000000,27.13,27.58,27.13,27.58,14023,0
+ASHS.US,D,20240503,000000,27.47,27.54,27.47,27.5259,601,0
+ASHS.US,D,20240506,000000,27.4987,27.4987,27.4842,27.4842,1133,0
+ASHS.US,D,20240507,000000,27.44,27.44,27.3633,27.3633,245,0
+ASHS.US,D,20240508,000000,27.0181,27.0181,27.0181,27.0181,85,0
+ASHS.US,D,20240509,000000,27.59,27.68,27.59,27.64,3117,0
+ASHS.US,D,20240510,000000,27.39,27.39,27.292,27.292,2646,0
+ASHS.US,D,20240513,000000,27.04,27.2303,27.04,27.2303,400,0
+ASHS.US,D,20240514,000000,26.84,27.19,26.84,27.1629,2414,0
+ASHS.US,D,20240515,000000,27.0699,27.0699,27.04,27.0429,1786,0
+ASHS.US,D,20240516,000000,26.72,26.96,26.72,26.93,3502,0
+ASHS.US,D,20240517,000000,27.315,27.37,27.27,27.2852,8881,0
+ASHS.US,D,20240520,000000,27.2246,27.2299,27.1754,27.1754,1172,0
+ASHS.US,D,20240521,000000,26.9801,27.004,26.95,27.0008,810,0
+ASHS.US,D,20240522,000000,26.93,26.93,26.83,26.83,4020,0
+ASHS.US,D,20240523,000000,26.2722,26.2722,26.2722,26.2722,46,0
+ASHS.US,D,20240524,000000,26.15,26.18,26.1401,26.18,1530,0
+ASHS.US,D,20240528,000000,25.98,26.16,25.98,26.1303,3999,0
+ASHS.US,D,20240529,000000,26.17,26.19,26.17,26.171,1751,0
+ASHS.US,D,20240530,000000,26.05,26.25,26.05,26.25,1879,0
+ASHS.US,D,20240531,000000,26.0468,26.1501,26.0468,26.1501,1850,0
+ASHS.US,D,20240603,000000,25.912,25.9534,25.88,25.9534,669,0
+ASHS.US,D,20240604,000000,26.34,26.4052,26.34,26.4052,778,0
+ASHS.US,D,20240605,000000,26,26.0341,26,26.0341,316,0
+ASHS.US,D,20240606,000000,25.9,25.9,25.815,25.8461,11466,0
+ASHS.US,D,20240607,000000,25.6305,25.645,25.53,25.5699,8994,0
+ASHS.US,D,20240610,000000,25.5,25.635,25.5,25.635,758,0
+ASHS.US,D,20240611,000000,25.7,25.7,25.6,25.6528,5585,0
+ASHS.US,D,20240612,000000,25.75,25.9101,25.75,25.862,3292,0
+ASHS.US,D,20240613,000000,25.62,25.62,25.59,25.5987,565,0
+ASHS.US,D,20240614,000000,25.59,25.7305,25.59,25.7305,498,0
+ASHS.US,D,20240617,000000,25.66,25.755,25.66,25.755,153,0
+ASHS.US,D,20240618,000000,25.87,25.9446,25.87,25.9446,318,0
+ASHS.US,D,20240620,000000,25.39,25.39,25.03,25.0742,3542,0
+ASHS.US,D,20240621,000000,25.02,25.1219,25.02,25.0745,2080,0
+ASHS.US,D,20240624,000000,24.79,24.8028,24.71,24.7227,1808,0
+ASHS.US,D,20240625,000000,24.28,24.5,24.28,24.4343,2368,0
+ASHS.US,D,20240626,000000,24.68,24.75,24.68,24.7334,1158,0
+ASHS.US,D,20240627,000000,24.31,24.328,24.2955,24.2955,536,0
+ASHS.US,D,20240628,000000,24.375,24.375,24.35,24.3546,388,0
+ASHS.US,D,20240701,000000,24.65,24.6882,24.65,24.6882,303,0
+ASHS.US,D,20240702,000000,24.49,24.5378,24.45,24.5378,1322,0
+ASHS.US,D,20240703,000000,24.39,24.4001,24.34,24.38,3542,0
+ASHS.US,D,20240705,000000,24,24.17,24,24.1652,3124,0
+ASHS.US,D,20240708,000000,24,24,23.87,23.97,5736,0
+ASHS.US,D,20240709,000000,24.18,24.49,24.18,24.4704,2573,0
+ASHS.US,D,20240710,000000,24.335,24.38,24.335,24.3776,11011,0
+ASHS.US,D,20240711,000000,24.68,24.99,24.68,24.9464,10979,0
+ASHS.US,D,20240712,000000,24.86,24.86,24.7199,24.7199,1047,0
+ASHS.US,D,20240715,000000,24.52,24.52,24.45,24.4928,7261,0
+ASHS.US,D,20240716,000000,24.53,24.565,24.52,24.565,810,0
+ASHS.US,D,20240717,000000,24.41,24.42,24.38,24.3991,1176,0
+ASHS.US,D,20240718,000000,24.4,24.4,24.3606,24.3606,670,0
+ASHS.US,D,20240719,000000,24.41,24.41,24.31,24.3375,1413,0
+ASHS.US,D,20240722,000000,24.34,24.36,24.34,24.355,1429,0
+ASHS.US,D,20240723,000000,23.88,23.88,23.57,23.5904,1779,0
+ASHS.US,D,20240724,000000,23.41,23.48,23.32,23.3348,15773,0
+ASHS.US,D,20240725,000000,23.52,23.59,23.43,23.43,996,0
+ASHS.US,D,20240726,000000,23.54,23.8,23.54,23.7831,1044,0
+ASHS.US,D,20240729,000000,23.361,23.5412,23.361,23.5156,628,0
+ASHS.US,D,20240730,000000,23.52,23.5831,23.5,23.5831,668,0
+ASHS.US,D,20240731,000000,24.69,24.69,24.58,24.6398,1850,0
+ASHS.US,D,20240801,000000,24.34,24.3401,24.23,24.2456,2715,0
+ASHS.US,D,20240802,000000,24.25,24.26,24.17,24.2196,4670,0
+ASHS.US,D,20240805,000000,23.93,24.01,23.9,24.01,7524,0
+ASHS.US,D,20240806,000000,24.01,24.09,24.01,24.0407,1595,0
+ASHS.US,D,20240807,000000,24,24.01,23.79,23.79,75036,0
+ASHS.US,D,20240808,000000,23.95,24.11,23.95,24.07,14455,0
+ASHS.US,D,20240809,000000,23.81,23.8159,23.81,23.8159,379,0
+ASHS.US,D,20240812,000000,23.84,23.94,23.8,23.93,28731,0
+ASHS.US,D,20240813,000000,23.99,24.156,23.85,24.156,4186,0
+ASHS.US,D,20240814,000000,23.74,23.905,23.74,23.8519,17923,0
+ASHS.US,D,20240815,000000,24,24.01,23.945,23.9762,3156,0
+ASHS.US,D,20240816,000000,23.84,23.9114,23.84,23.9114,1263,0
+ASHS.US,D,20240819,000000,23.99,24.07,23.99,24.07,2563,0
+ASHS.US,D,20240820,000000,23.59,23.59,23.55,23.5899,1243,0
+ASHS.US,D,20240821,000000,23.54,23.55,23.51,23.5278,2478,0
+ASHS.US,D,20240822,000000,23.22,23.22,23.1133,23.1159,985,0
+ASHS.US,D,20240823,000000,23.33,23.3839,23.32,23.3839,439,0
+ASHS.US,D,20240826,000000,23.25,23.2757,23.25,23.2757,388,0
+ASHS.US,D,20240827,000000,23.07,23.09,23.05,23.0894,2598,0
+ASHS.US,D,20240828,000000,23.04,23.04,23,23.015,1320,0
+ASHS.US,D,20240829,000000,23.44,23.45,23.43,23.4353,1950,0
+ASHS.US,D,20240830,000000,23.91,23.91,23.8462,23.8462,713,0
+ASHS.US,D,20240903,000000,23.49,23.568,23.49,23.568,439,0
+ASHS.US,D,20240904,000000,23.52,23.5599,23.52,23.5599,210,0
+ASHS.US,D,20240905,000000,23.68,23.7412,23.68,23.7343,1516,0
+ASHS.US,D,20240906,000000,23.33,23.33,23.253,23.253,3058,0
+ASHS.US,D,20240909,000000,23.07,23.1406,23.07,23.1406,702,0
+ASHS.US,D,20240910,000000,23.02,23.02,22.69,22.975,7225,0
+ASHS.US,D,20240911,000000,23.1,23.1566,23.1,23.1566,537,0
+ASHS.US,D,20240912,000000,23.01,23.1506,23.01,23.1506,6621,0
+ASHS.US,D,20240913,000000,22.91,23.06,22.91,23.0401,443,0
+ASHS.US,D,20240916,000000,23,23.1047,23,23.1047,2456,0
+ASHS.US,D,20240917,000000,23.09,23.12,23.0582,23.085,2068,0
+ASHS.US,D,20240918,000000,23.1,23.14,23.0135,23.0135,5611,0
+ASHS.US,D,20240919,000000,23.34,23.45,23.34,23.4469,3459,0
+ASHS.US,D,20240920,000000,23.27,23.3089,23.27,23.3089,251,0
+ASHS.US,D,20240923,000000,23.31,23.39,23.31,23.3735,1606,0
+ASHS.US,D,20240924,000000,24.68,25.2275,24.68,25.2275,21085,0
+ASHS.US,D,20240925,000000,24.75,24.83,24.6512,24.6512,8621,0
+ASHS.US,D,20240926,000000,26.93,27.02,26.6846,26.795,24296,0
+ASHS.US,D,20240927,000000,27.48,27.88,26.94,27.4235,211021,0
+ASHS.US,D,20240930,000000,29.59,30.07,29.51,29.68,134640,0
+ASHS.US,D,20241001,000000,30.48,30.52,29.73,30.52,83771,0
+ASHS.US,D,20241002,000000,33.41,33.6,32.82,33.59,155435,0
+ASHS.US,D,20241003,000000,32.16,32.92,32.0027,32.67,70504,0
+ASHS.US,D,20241004,000000,33.93,34.6499,33.8285,34.64,172920,0
+ASHS.US,D,20241007,000000,37.99,41.03,37.33,38.1,697148,0
+ASHS.US,D,20241008,000000,32.18,32.58,31.455,31.73,282607,0
+ASHS.US,D,20241009,000000,28.89,29.81,28.52,29.52,273626,0
+ASHS.US,D,20241010,000000,29.11,29.445,28.68,29.38,135684,0
+ASHS.US,D,20241011,000000,28.45,29.22,28.08,28.91,115026,0
+ASHS.US,D,20241014,000000,28.46,28.9975,28.28,28.59,96588,0
+ASHS.US,D,20241015,000000,28.12,28.19,27.1,27.21,76935,0
+ASHS.US,D,20241016,000000,27.64,27.69,27.42,27.59,179304,0
+ASHS.US,D,20241017,000000,27.03,27.03,26.65,26.86,43230,0
+ASHS.US,D,20241018,000000,28.79,28.79,28.35,28.54,37179,0
+ASHS.US,D,20241021,000000,28.65,28.78,28.58,28.61,9198,0
+ASHS.US,D,20241022,000000,28.89,29.17,28.89,29.06,24535,0
+ASHS.US,D,20241023,000000,28.99,29.0219,28.73,28.735,5914,0
+ASHS.US,D,20241024,000000,28.73,28.86,28.597,28.645,21427,0
+ASHS.US,D,20241025,000000,29.11,29.35,29.11,29.2053,70366,0
+ASHS.US,D,20241028,000000,29.46,29.65,29.41,29.65,13491,0
+ASHS.US,D,20241029,000000,29.4823,29.4823,29.275,29.29,26771,0
+ASHS.US,D,20241030,000000,29.06,29.43,29.06,29.43,7580,0
+ASHS.US,D,20241031,000000,29.65,29.71,29.46,29.6691,16158,0
+ASHS.US,D,20241101,000000,29.56,29.56,29.25,29.25,5333,0
+ASHS.US,D,20241104,000000,29.97,30.1716,29.8734,29.8734,19674,0
+ASHS.US,D,20241105,000000,30.95,31.02,30.89,31,30799,0
+ASHS.US,D,20241106,000000,30.19,30.5,29.93,30.45,40871,0
+ASHS.US,D,20241107,000000,31.54,32.04,31.54,31.9199,126897,0
+ASHS.US,D,20241108,000000,30.31,30.445,30.08,30.27,31295,0
+ASHS.US,D,20241111,000000,31.27,31.27,31.14,31.2,21896,0
+ASHS.US,D,20241112,000000,31.03,31.03,30.58,30.59,81148,0
+ASHS.US,D,20241113,000000,31.06,31.09,30.85,30.98,175258,0
+ASHS.US,D,20241114,000000,30.29,30.3299,29.96,29.9941,26253,0
+ASHS.US,D,20241115,000000,29.4666,29.6,29.3319,29.4252,47534,0
+ASHS.US,D,20241118,000000,29.03,29.1237,29,29.12,12453,0
+ASHS.US,D,20241119,000000,29.33,29.45,29.31,29.3496,13456,0
+ASHS.US,D,20241120,000000,29.61,29.6199,29.4992,29.59,8081,0
+ASHS.US,D,20241121,000000,29.6,29.69,29.53,29.56,8748,0
+ASHS.US,D,20241122,000000,28.43,28.47,28.33,28.3956,15917,0
+ASHS.US,D,20241125,000000,28.3,28.3365,28.25,28.3365,12051,0
+ASHS.US,D,20241126,000000,28.17,28.17,28.0508,28.14,3863,0
+ASHS.US,D,20241127,000000,28.96,28.97,28.83,28.935,8289,0
+ASHS.US,D,20241129,000000,29.15,29.25,29.03,29.2011,18440,0
+ASHS.US,D,20241202,000000,29.418,29.465,29.34,29.465,8048,0
+ASHS.US,D,20241203,000000,29.26,29.32,29.21,29.27,7999,0
+ASHS.US,D,20241204,000000,29,29.09,28.87,28.87,7471,0
+ASHS.US,D,20241205,000000,29.21,29.26,29.21,29.225,2568,0
+ASHS.US,D,20241206,000000,29.48,29.48,29.33,29.37,6542,0
+ASHS.US,D,20241209,000000,31.2892,31.77,31.205,31.26,332950,0
+ASHS.US,D,20241210,000000,29.662,29.68,29.56,29.57,19752,0
+ASHS.US,D,20241211,000000,29.765,29.8,29.6707,29.76,23019,0
+ASHS.US,D,20241212,000000,29.63,29.75,29.62,29.72,19973,0
+ASHS.US,D,20241213,000000,29.46,29.46,29.3396,29.45,7048,0
+ASHS.US,D,20241216,000000,29.05,29.06,28.96,28.985,7482,0
+ASHS.US,D,20241217,000000,28.84,29.0299,28.81,28.96,14850,0
+ASHS.US,D,20241218,000000,28.89,28.92,28.64,28.66,5305,0
+ASHS.US,D,20241219,000000,28.95,28.95,28.88,28.88,11405,0
+ASHS.US,D,20241220,000000,28.83,29.03,28.78,28.93,10711,0
+ASHS.US,D,20241223,000000,28.29,28.39,28.26,28.38,11227,0
+ASHS.US,D,20241224,000000,28.7,28.7699,28.68,28.6872,1305,0
+ASHS.US,D,20241226,000000,28.7119,28.7509,28.63,28.68,9514,0
+ASHS.US,D,20241227,000000,28.69,28.747,28.68,28.7456,3582,0
+ASHS.US,D,20241230,000000,28.6829,28.69,28.57,28.5702,5766,0
+ASHS.US,D,20241231,000000,27.95,27.95,27.685,27.76,6788,0
+ASHS.US,D,20250102,000000,26.9,26.97,26.83,26.87,22377,0
+ASHS.US,D,20250103,000000,26.09,26.35,26.09,26.31,22659,0
+ASHS.US,D,20250106,000000,26.525,26.61,26.2872,26.3123,10146,0
+ASHS.US,D,20250107,000000,26.67,26.78,26.55,26.55,3020,0
+ASHS.US,D,20250108,000000,26.3002,26.4535,26.3,26.42,1748,0
+ASHS.US,D,20250110,000000,25.9001,26.01,25.83,25.86,5087,0
+ASHS.US,D,20250113,000000,26.13,26.13,26.09,26.12,25979,0
+ASHS.US,D,20250114,000000,27.04,27.14,26.77,27.05,27092,0
+ASHS.US,D,20250115,000000,26.85,26.94,26.85,26.93,12730,0
+ASHS.US,D,20250116,000000,26.87,26.93,26.865,26.92,9273,0
+ASHS.US,D,20250117,000000,27.1,27.41,27.1,27.32,55140,0
+ASHS.US,D,20250121,000000,27.59,27.82,27.58,27.74,20838,0
+ASHS.US,D,20250122,000000,27.71,27.83,27.67,27.82,7016,0
+ASHS.US,D,20250123,000000,27.48,27.5599,27.38,27.53,17550,0
+ASHS.US,D,20250124,000000,27.915,27.9864,27.9059,27.9864,2060,0
+ASHS.US,D,20250127,000000,27.62,27.74,27.62,27.6524,2374,0
+ASHS.US,D,20250128,000000,27.6,27.64,27.53,27.64,7009,0
+ASHS.US,D,20250129,000000,27.75,27.88,27.68,27.76,13524,0
+ASHS.US,D,20250130,000000,27.73,27.89,27.68,27.83,3645,0
+ASHS.US,D,20250131,000000,27.76,27.78,27.485,27.54,10130,0
+ASHS.US,D,20250203,000000,27.14,27.44,27.11,27.43,11902,0
+ASHS.US,D,20250204,000000,27.66,27.8,27.62,27.8,20828,0
+ASHS.US,D,20250205,000000,27.55,27.66,27.55,27.64,11259,0
+ASHS.US,D,20250206,000000,28.17,28.24,28.17,28.1785,9611,0
+ASHS.US,D,20250207,000000,28.72,28.76,28.5,28.57,30049,0
+ASHS.US,D,20250210,000000,28.7587,28.88,28.7587,28.84,4705,0
+ASHS.US,D,20250211,000000,28.67,28.74,28.6303,28.7,6479,0
+ASHS.US,D,20250212,000000,29.05,29.205,29.02,29.205,5102,0
+ASHS.US,D,20250213,000000,28.699,28.9719,28.6925,28.9719,1747,0
+ASHS.US,D,20250214,000000,29.5,29.5494,29.48,29.5113,5060,0
+ASHS.US,D,20250218,000000,28.7,28.79,28.65,28.7876,10421,0
+ASHS.US,D,20250219,000000,29.075,29.1701,29.075,29.1686,7523,0
+ASHS.US,D,20250220,000000,29.55,29.62,29.53,29.62,15830,0
+ASHS.US,D,20250221,000000,30.06,30.15,29.925,29.95,21934,0
+ASHS.US,D,20250224,000000,29.5915,29.6383,29.58,29.59,7544,0
+ASHS.US,D,20250225,000000,29.445,29.51,29.445,29.47,9267,0
+ASHS.US,D,20250226,000000,29.74,29.815,29.68,29.72,9777,0
+ASHS.US,D,20250227,000000,29.46,29.49,29.3628,29.3628,5548,0
+ASHS.US,D,20250228,000000,28.69,28.74,28.62,28.71,10196,0
+ASHS.US,D,20250303,000000,28.88,28.9165,28.66,28.66,6308,0
+ASHS.US,D,20250304,000000,29.08,29.23,29.0108,29.1833,19007,0
+ASHS.US,D,20250305,000000,29.31,29.55,29.31,29.5109,14673,0
+ASHS.US,D,20250306,000000,29.85,30.0891,29.78,29.845,18240,0
+ASHS.US,D,20250307,000000,29.66,29.735,29.5901,29.6298,5985,0
+ASHS.US,D,20250310,000000,29.42,29.454,29.2906,29.3262,9544,0
+ASHS.US,D,20250311,000000,29.79,29.8203,29.69,29.7996,8095,0
+ASHS.US,D,20250312,000000,29.75,29.86,29.7,29.8106,9077,0
+ASHS.US,D,20250313,000000,29.54,29.66,29.51,29.62,4038,0
+ASHS.US,D,20250314,000000,30.265,30.48,30.21,30.4752,17425,0
+ASHS.US,D,20250317,000000,30.13,30.4,30.13,30.38,109309,0
+ASHS.US,D,20250318,000000,30.24,30.34,30.2,30.33,16796,0
+ASHS.US,D,20250319,000000,30.13,30.2,30.06,30.0766,5178,0
+ASHS.US,D,20250320,000000,29.61,29.69,29.51,29.57,71945,0
+ASHS.US,D,20250321,000000,29.24,29.4,29.23,29.3822,199295,0
+ASHS.US,D,20250324,000000,29.58,29.59,29.215,29.33,25328,0
+ASHS.US,D,20250325,000000,29.32,29.3539,29.22,29.2241,13737,0
+ASHS.US,D,20250326,000000,29.24,29.28,29.1635,29.1635,2196,0
+ASHS.US,D,20250327,000000,29.33,29.33,29.33,29.33,507,0
+ASHS.US,D,20250331,000000,28.78,28.79,28.718,28.79,2399,0
+ASHS.US,D,20250401,000000,28.83,28.89,28.8,28.8405,13515,0
+ASHS.US,D,20250402,000000,28.98,28.98,28.855,28.87,3545,0
+ASHS.US,D,20250403,000000,28.5,28.54,28.43,28.53,71085,0
+ASHS.US,D,20250404,000000,27.43,27.74,27.31,27.6,28679,0
+ASHS.US,D,20250407,000000,25.56,25.8,24.8974,24.9299,37788,0
+ASHS.US,D,20250408,000000,26,26.01,24.98,25.1,11781,0
+ASHS.US,D,20250409,000000,26.07,26.5299,25.86,26.45,18163,0
+ASHS.US,D,20250410,000000,26.85,27.146,26.69,27.01,35614,0
+ASHS.US,D,20250411,000000,27.21,27.72,27.11,27.71,29140,0
+ASHS.US,D,20250414,000000,27.53,27.74,27.5,27.6705,11427,0
+ASHS.US,D,20250415,000000,27.5,27.5,27.31,27.31,12720,0
+ASHS.US,D,20250416,000000,27.26,27.3,27.125,27.151,4858,0
+ASHS.US,D,20250417,000000,27.14,27.16,27.08,27.0816,4691,0
+ASHS.US,D,20250421,000000,27.61,27.61,27.47,27.5484,8360,0
+ASHS.US,D,20250422,000000,27.55,27.71,27.54,27.635,12112,0
+ASHS.US,D,20250423,000000,27.67,27.79,27.59,27.6991,6612,0
+ASHS.US,D,20250424,000000,27.57,27.6539,27.57,27.594,5671,0
+ASHS.US,D,20250425,000000,27.61,27.63,27.53,27.6242,3692,0
+ASHS.US,D,20250428,000000,27.4,27.43,27.345,27.4045,2776,0
+ASHS.US,D,20250429,000000,27.52,27.54,27.481,27.525,2207,0
+ASHS.US,D,20250430,000000,27.59,27.65,27.515,27.6,4827,0
+ASHS.US,D,20250501,000000,27.61,27.61,27.48,27.48,3161,0
+ASHS.US,D,20250502,000000,28.12,28.2244,27.965,28.2244,24846,0
+ASHS.US,D,20250505,000000,28.36,28.37,28.24,28.2476,6452,0
+ASHS.US,D,20250506,000000,28.56,28.67,28.56,28.67,21142,0
+ASHS.US,D,20250507,000000,28.25,28.27,28.16,28.1681,15513,0
+ASHS.US,D,20250508,000000,28.42,28.44,28.38,28.405,12428,0
+ASHS.US,D,20250509,000000,28.27,28.27,28.195,28.195,813,0
+ASHS.US,D,20250512,000000,28.81,28.94,28.8,28.89,11182,0
+ASHS.US,D,20250513,000000,28.63,28.704,28.6208,28.6628,4094,0
+ASHS.US,D,20250514,000000,28.7101,28.74,28.65,28.68,3723,0
+ASHS.US,D,20250515,000000,28.21,28.27,28.17,28.2196,11358,0
+ASHS.US,D,20250516,000000,28.26,28.271,28.2,28.271,9930,0
+ASHS.US,D,20250519,000000,28.23,28.32,28.23,28.294,17949,0
+ASHS.US,D,20250520,000000,28.42,28.4229,28.365,28.4229,5330,0
+ASHS.US,D,20250521,000000,28.51,28.51,28.4371,28.4371,5355,0
+ASHS.US,D,20250522,000000,28.2,28.2,28.13,28.15,4075,0
+ASHS.US,D,20250523,000000,28.01,28.08,27.97,28.06,4166,0
+ASHS.US,D,20250527,000000,27.98,28.01,27.975,28,3388,0
+ASHS.US,D,20250528,000000,27.924,27.93,27.88,27.88,8232,0
+ASHS.US,D,20250529,000000,28.395,28.395,28.3246,28.34,7862,0
+ASHS.US,D,20250530,000000,28.08,28.09,27.925,27.9629,2681,0
+ASHS.US,D,20250602,000000,27.93,27.9757,27.855,27.9757,21855,0
+ASHS.US,D,20250603,000000,28.28,28.28,28.2,28.27,11811,0
+ASHS.US,D,20250604,000000,28.5,28.62,28.5,28.62,19476,0
+ASHS.US,D,20250605,000000,28.81,28.84,28.7779,28.7779,3133,0
+ASHS.US,D,20250606,000000,28.67,28.67,28.53,28.66,3841,0
+ASHS.US,D,20250609,000000,28.94,28.979,28.86,28.979,4697,0
+ASHS.US,D,20250610,000000,28.68,28.74,28.62,28.6637,8770,0
+ASHS.US,D,20250611,000000,28.79,28.81,28.75,28.77,8828,0
+ASHS.US,D,20250612,000000,28.9,28.93,28.87,28.9049,5128,0
+ASHS.US,D,20250613,000000,28.6,28.63,28.517,28.5471,7912,0
+ASHS.US,D,20250616,000000,28.79,28.81,28.58,28.7,29378,0
+ASHS.US,D,20250617,000000,28.68,28.68,28.58,28.5856,1540,0
+ASHS.US,D,20250618,000000,28.5649,28.5649,28.512,28.512,405,0
+ASHS.US,D,20250620,000000,28.27,28.27,28.196,28.196,2242,0
+ASHS.US,D,20250623,000000,28.33,28.4078,28.32,28.4078,4927,0
+ASHS.US,D,20250624,000000,28.83,28.976,28.83,28.976,2087,0
+ASHS.US,D,20250625,000000,29.38,29.42,29.33,29.4017,13464,0
+ASHS.US,D,20250626,000000,29.28,29.3,29.26,29.265,9250,0
+ASHS.US,D,20250627,000000,29.35,29.355,29.26,29.26,7577,0
+ASHS.US,D,20250630,000000,29.51,29.6462,29.51,29.6462,7342,0
+ASHS.US,D,20250701,000000,29.63,29.6629,29.63,29.6542,2765,0
+ASHS.US,D,20250702,000000,29.37,29.4226,29.36,29.4226,2138,0
+ASHS.US,D,20250703,000000,29.61,29.6101,29.5456,29.5456,8421,0
+ASHS.US,D,20250707,000000,29.46,29.555,29.46,29.4898,6563,0
+ASHS.US,D,20250708,000000,29.83,29.87,29.83,29.8549,7325,0
+ASHS.US,D,20250709,000000,29.77,29.781,29.7431,29.781,3208,0
+ASHS.US,D,20250710,000000,29.94,29.99,29.93,29.99,3417,0
+ASHS.US,D,20250711,000000,30.21,30.21,30.1,30.15,2735,0
+ASHS.US,D,20250714,000000,30.17,30.1799,30.155,30.155,1679,0
+ASHS.US,D,20250715,000000,30.1,30.14,30.03,30.08,10460,0
+ASHS.US,D,20250716,000000,30.01,30.07,29.99,30.0499,4968,0
+ASHS.US,D,20250717,000000,30.34,30.5,30.3,30.4943,10809,0
+ASHS.US,D,20250718,000000,30.53,30.66,30.5,30.531,8329,0
+ASHS.US,D,20250721,000000,30.81,30.9133,30.81,30.9133,9918,0
+ASHS.US,D,20250722,000000,31.145,31.3,31.13,31.3,26764,0
+ASHS.US,D,20250723,000000,31.2,31.2515,31.2,31.2515,2734,0
+ASHS.US,D,20250724,000000,31.606,31.64,31.5,31.5955,11250,0
+ASHS.US,D,20250725,000000,31.635,31.635,31.565,31.61,2917,0
+ASHS.US,D,20250728,000000,31.64,31.66,31.5896,31.5896,2614,0
+ASHS.US,D,20250729,000000,31.9,31.9,31.79,31.8091,7618,0
+ASHS.US,D,20250730,000000,31.5,31.535,31.41,31.4113,9649,0
+ASHS.US,D,20250731,000000,30.985,31,30.931,30.9718,6779,0
+ASHS.US,D,20250801,000000,30.95,31,30.92,30.9571,4696,0
+ASHS.US,D,20250804,000000,31.45,31.48,31.35,31.41,3528,0
+ASHS.US,D,20250805,000000,31.61,31.64,31.58,31.58,2019,0
+ASHS.US,D,20250806,000000,31.85,31.85,31.82,31.8212,1147,0
+ASHS.US,D,20250807,000000,31.77,31.77,31.66,31.6942,5344,0
+ASHS.US,D,20250808,000000,31.7,31.73,31.68,31.73,3164,0
+ASHS.US,D,20250811,000000,32.04,32.04,31.92,31.924,14753,0
+ASHS.US,D,20250812,000000,32.19,32.3,32.15,32.3,12764,0
+ASHS.US,D,20250813,000000,32.83,32.88,32.83,32.83,7212,0
+ASHS.US,D,20250814,000000,32.34,32.34,32.164,32.164,2360,0
+ASHS.US,D,20250815,000000,33.032,33.05,32.9816,32.9816,3402,0
+ASHS.US,D,20250818,000000,33.505,33.6,33.42,33.5198,9337,0
+ASHS.US,D,20250819,000000,33.3105,33.33,33.236,33.236,3801,0
+ASHS.US,D,20250820,000000,33.86,34.0006,33.86,34.0006,19618,0
+ASHS.US,D,20250821,000000,33.75,33.81,33.7062,33.7629,2204,0
+ASHS.US,D,20250822,000000,34.52,34.81,34.47,34.79,24272,0
+ASHS.US,D,20250825,000000,35.13,35.1525,34.96,35.02,24842,0
+ASHS.US,D,20250826,000000,35.3,35.3,35.1938,35.213,20013,0
+ASHS.US,D,20250827,000000,34.5,34.55,34.4505,34.4966,44856,0
+ASHS.US,D,20250828,000000,35.54,35.63,35.44,35.59,15105,0
+ASHS.US,D,20250829,000000,35.86,35.88,35.6901,35.8193,22168,0
+ASHS.US,D,20250902,000000,35.04,35.315,35.0216,35.22,22613,0
+ASHS.US,D,20250903,000000,34.775,34.93,34.7511,34.93,13509,0
+ASHS.US,D,20250904,000000,33.89,34,33.87,33.9055,18276,0
+ASHS.US,D,20250905,000000,35.165,35.18,35.08,35.14,39803,0
+ASHS.US,D,20250908,000000,35.53,35.5715,35.3801,35.5715,10234,0
+ASHS.US,D,20250909,000000,35.2,35.2401,35.17,35.175,11735,0
+ASHS.US,D,20250910,000000,35.02,35.05,34.995,35.0458,10649,0
+ASHS.US,D,20250911,000000,36.29,36.43,36.12,36.399,115963,0
+ASHS.US,D,20250912,000000,36.31,36.31,36.24,36.2753,6067,0
+ASHS.US,D,20250915,000000,36.33,36.41,36.33,36.39,9097,0
+ASHS.US,D,20250916,000000,36.54,36.6601,36.51,36.6427,10177,0
+ASHS.US,D,20250917,000000,37.039,37.11,36.98,37.0687,26151,0
+ASHS.US,D,20250918,000000,36.58,36.8099,36.52,36.6972,124636,0
+ASHS.US,D,20250919,000000,36.57,36.58,36.5,36.5,7274,0
+ASHS.US,D,20250922,000000,36.78,36.81,36.73,36.77,50942,0
+ASHS.US,D,20250923,000000,36.54,36.591565,36.422,36.4463,22937,0
+ASHS.US,D,20250924,000000,37.14,37.16,37.07,37.0835,14329,0
+ASHS.US,D,20250925,000000,37.2058,37.2058,37.05,37.08,67176,0
+ASHS.US,D,20250926,000000,36.56,36.68,36.56,36.6516,19519,0
+ASHS.US,D,20250929,000000,37.42,37.4627,37.35,37.4025,6721,0
+ASHS.US,D,20250930,000000,37.7216,37.78,37.68,37.779,2727,0
+ASHS.US,D,20251001,000000,37.83,37.8397,37.71,37.75,3571,0
+ASHS.US,D,20251002,000000,38.1559,38.165,37.89,37.95,26389,0
+ASHS.US,D,20251003,000000,37.825,37.87,37.72,37.7218,26363,0
+ASHS.US,D,20251006,000000,37.63,37.8,37.63,37.7518,5412,0
+ASHS.US,D,20251007,000000,37.8,37.82,37.61,37.6325,3308,0
+ASHS.US,D,20251008,000000,37.6,37.67,37.531,37.6572,2365,0
+ASHS.US,D,20251009,000000,38.36,38.36,37.72,37.92,40614,0
+ASHS.US,D,20251010,000000,37.54,37.55,35.8801,35.9942,29942,0
+ASHS.US,D,20251013,000000,37.39,37.4527,37.295,37.36,10328,0
+ASHS.US,D,20251014,000000,36.21,36.5879,36.1819,36.471,9157,0
+ASHS.US,D,20251015,000000,36.86,36.86,36.75,36.8076,2804,0
+ASHS.US,D,20251016,000000,36.62,36.66,36.365,36.4505,16009,0
+ASHS.US,D,20251017,000000,35.62,35.85,35.62,35.8103,13536,0
+ASHS.US,D,20251020,000000,35.85,36.02,35.8104,35.96,8048,0
+ASHS.US,D,20251021,000000,36.28,36.28,36.205,36.22,10842,0
+ASHS.US,D,20251022,000000,36.05,36.16,35.97,36.0417,24356,0
+ASHS.US,D,20251023,000000,36.19,36.38,36.17,36.36,6569,0
+ASHS.US,D,20251024,000000,36.92,36.92,36.89,36.91,10030,0
+ASHS.US,D,20251027,000000,37.6035,37.61,37.53,37.563,14096,0
+ASHS.US,D,20251028,000000,37.39,37.51,37.39,37.51,5846,0
+ASHS.US,D,20251029,000000,38.23,38.23,37.93,38.09,13324,0
+ASHS.US,D,20251030,000000,37.58,37.6,37.56,37.5831,2185,0
+ASHS.US,D,20251031,000000,37.11,37.225,37.11,37.2152,4092,0
+ASHS.US,D,20251103,000000,37.1,37.11,37.02,37.0894,2755,0
+ASHS.US,D,20251104,000000,36.38,36.66,36.29,36.38,21561,0
+ASHS.US,D,20251105,000000,36.71,36.71,36.58,36.7,944,0
+ASHS.US,D,20251106,000000,37.33,37.37,37.13,37.1765,3958,0
+ASHS.US,D,20251107,000000,37.06,37.25,37.01,37.25,4870,0
+ASHS.US,D,20251110,000000,37.31,37.3798,37.24,37.3798,6337,0
+ASHS.US,D,20251111,000000,37.12,37.19,37.12,37.124,4749,0
+ASHS.US,D,20251112,000000,36.78,36.9165,36.78,36.9018,1675,0
+ASHS.US,D,20251113,000000,37.44,37.49,37.225,37.2302,4522,0
+ASHS.US,D,20251114,000000,36.725,36.9,36.62,36.78,23207,0
+ASHS.US,D,20251117,000000,36.73,36.82,36.525,36.61,9066,0
+ASHS.US,D,20251118,000000,36.425,36.4603,36.385,36.4603,3231,0
+ASHS.US,D,20251119,000000,36.18,36.18,36.07,36.1421,1761,0
+ASHS.US,D,20251120,000000,35.99,35.995,35.6053,35.6053,14034,0
+ASHS.US,D,20251121,000000,34.65,34.89,34.59,34.865,20368,0
+ASHS.US,D,20251124,000000,35.09,35.18,35,35.18,15960,0
+ASHS.US,D,20251125,000000,35.61,35.7,35.61,35.7,9732,0
+ASHS.US,D,20251126,000000,35.56,35.705,35.51,35.705,14804,0
+ASHS.US,D,20251128,000000,36.1,36.21,36.02,36.21,4420,0
+ASHS.US,D,20251201,000000,36.424,36.45,36.4,36.45,7645,0
+ASHS.US,D,20251202,000000,36.035,36.05,35.87,36.0453,36562,0
+ASHS.US,D,20251203,000000,35.885,35.97,35.78,35.97,7624,0
+ASHS.US,D,20251204,000000,35.97,36.02,35.91,36.02,7235,0
+ASHS.US,D,20251205,000000,36.44,36.49,36.4305,36.46,10577,0
+ASHS.US,D,20251208,000000,36.75,36.84,36.71,36.84,5068,0
+ASHS.US,D,20251209,000000,36.51,36.6,36.46,36.505,4431,0
+ASHS.US,D,20251210,000000,36.73,36.92,36.72,36.915,3887,0
+ASHS.US,D,20251211,000000,36.56,36.67,36.54,36.63,3019,0
+ASHS.US,D,20251212,000000,37.04,37.06,36.74,36.805,6875,0
+ASHS.US,D,20251215,000000,36.57,36.61,36.57,36.61,820,0
+ASHS.US,D,20251216,000000,36.085,36.15,36.045,36.15,1404,0
+ASHS.US,D,20251217,000000,36.84,36.88,36.59,36.63,23856,0
+ASHS.US,D,20251218,000000,36.725,36.75,36.66,36.72,4281,0
+ASHS.US,D,20251219,000000,37.02,37.14,37,37.0843,6652,0
+ASHS.US,D,20251222,000000,37.35,37.52,37.35,37.51,14320,0
+ASHS.US,D,20251223,000000,37.53,37.6,37.495,37.6,6461,0
+ASHS.US,D,20251224,000000,37.98,37.9952,37.97,37.97,1726,0
+ASHS.US,D,20251226,000000,38.55,38.670421,38.51,38.6608,12584,0
+ASHS.US,D,20251229,000000,38.17,38.335,38.118389,38.192,3401,0
+ASHS.US,D,20251230,000000,38.49,38.61,38.49,38.605,4528,0
+ASHS.US,D,20251231,000000,38.58,38.72,38.575,38.72,8285,0
+ASHS.US,D,20260102,000000,39.16,39.28,39.05,39.155,8702,0
+ASHS.US,D,20260105,000000,39.41,39.77,39.41,39.77,15071,0
+ASHS.US,D,20260106,000000,40.35,40.41,40.281,40.3,11958,0
+ASHS.US,D,20260107,000000,40.49,40.53,40.35,40.465,8968,0
+ASHS.US,D,20260108,000000,40.76,40.83,40.72,40.82,5059,0
+ASHS.US,D,20260109,000000,41.8,41.96,41.695,41.935,40325,0
+ASHS.US,D,20260112,000000,42.79,43.28,42.74,43.1775,25827,0
+ASHS.US,D,20260113,000000,42.29,42.41,42.21,42.28,13377,0
+ASHS.US,D,20260114,000000,42.51,42.61,42.49,42.5801,25668,0
+ASHS.US,D,20260115,000000,42.72,42.98,42.65,42.83,30971,0
+ASHS.US,D,20260116,000000,42.65,42.65,42.4401,42.605,14041,0
+ASHS.US,D,20260120,000000,42.615,42.71,42.4,42.4,7167,0
+ASHS.US,D,20260121,000000,43.29,43.79,43.09,43.275,26774,0
+ASHS.US,D,20260122,000000,43.35,43.7399,43.27,43.38,16578,0
+ASHS.US,D,20260123,000000,44.165,44.73,44.14,44.5,59250,0
+ASHS.US,D,20260126,000000,43.96,44.33,43.945,44.19,22505,0
+ASHS.US,D,20260127,000000,44.39,44.49,44.235,44.434,10572,0
+ASHS.US,D,20260128,000000,44.5,44.51,44.3093,44.38,22195,0
+ASHS.US,D,20260129,000000,44.22,44.35,43.73,44.02,36065,0
+ASHS.US,D,20260130,000000,43.28,43.33,42.96,43.03,23529,0
+ASHS.US,D,20260202,000000,41.73,41.975,41.73,41.89,53190,0
+ASHS.US,D,20260203,000000,43.02,43.03,42.63,42.72,10181,0
+ASHS.US,D,20260204,000000,43,43.09,42.66,42.76,13014,0
+ASHS.US,D,20260205,000000,42.24,42.3,42,42.01,15185,0
+ASHS.US,D,20260206,000000,42.764,42.835,42.58,42.82,9896,0
+ASHS.US,D,20260209,000000,43.46,43.58,43.38,43.5554,8366,0
+ASHS.US,D,20260210,000000,43.42,43.49,43.38,43.4248,4555,0
+ASHS.US,D,20260211,000000,43.46,43.62,43.36,43.6098,12022,0
+ASHS.US,D,20260212,000000,44.1,44.17,43.67,43.68,22038,0
+ASHS.US,D,20260213,000000,43.34,43.515,43.28,43.4975,13319,0
+ASHS.US,D,20260217,000000,43.89,43.89,43.5509,43.74,13240,0
+ASHS.US,D,20260218,000000,44,44.115,43.99,43.99,6589,0
diff --git a/daily/us/nyse etfs/1/avde.us.txt b/daily/us/nyse etfs/1/avde.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3add4e23944308344a371d7b9c5b07ad31c90a67
--- /dev/null
+++ b/daily/us/nyse etfs/1/avde.us.txt	
@@ -0,0 +1,1607 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVDE.US,D,20190927,000000,46.8363,48.6295,46.7715,46.7715,17495.93423278,0
+AVDE.US,D,20190930,000000,46.7577,46.7577,46.6841,46.6841,3754.295559762,0
+AVDE.US,D,20191001,000000,46.4063,46.4063,46.3121,46.369,3305.0026583088,0
+AVDE.US,D,20191002,000000,45.6829,45.6829,45.575,45.575,5866.2778380216,0
+AVDE.US,D,20191003,000000,45.3463,45.731,45.3463,45.6761,124597.78517443,0
+AVDE.US,D,20191004,000000,46.0029,46.0491,46.0029,46.0491,21799.365560984,0
+AVDE.US,D,20191007,000000,46.0491,46.0491,46.0491,46.0491,84991.74992728,0
+AVDE.US,D,20191008,000000,45.947,45.947,45.6466,45.6466,26180.226051344,0
+AVDE.US,D,20191009,000000,45.7212,45.8626,45.7212,45.8331,57739.741262945,0
+AVDE.US,D,20191010,000000,46.1894,46.369,46.1708,46.2365,34904.251255752,0
+AVDE.US,D,20191011,000000,47.1091,47.1278,46.954,46.9688,3476.1618588624,0
+AVDE.US,D,20191014,000000,47.0159,47.0718,47.0149,47.0669,37379.946835188,0
+AVDE.US,D,20191015,000000,47.4664,47.4664,47.4556,47.4576,3121.6178005728,0
+AVDE.US,D,20191016,000000,47.5214,47.6725,47.5214,47.5911,68538.0529693,0
+AVDE.US,D,20191017,000000,47.916,47.9925,47.6068,47.6372,15668.198484011,0
+AVDE.US,D,20191018,000000,47.5312,47.6146,47.5312,47.6146,267.9456532476,0
+AVDE.US,D,20191021,000000,47.9258,48.0357,47.8129,47.9287,11959.749138683,0
+AVDE.US,D,20191022,000000,47.9444,48.1417,47.8433,47.8433,15726.270355627,0
+AVDE.US,D,20191023,000000,47.9533,48.0573,47.9533,48.0328,57169.210594433,0
+AVDE.US,D,20191024,000000,48.0642,48.2546,48.0475,48.1123,1552222.4137253,0
+AVDE.US,D,20191025,000000,48.0828,48.1692,48.075,48.1692,1574.053362234,0
+AVDE.US,D,20191028,000000,48.3468,48.4401,48.287,48.39,15963.651865919,0
+AVDE.US,D,20191029,000000,48.287,48.5245,48.287,48.3351,22686.744511474,0
+AVDE.US,D,20191030,000000,48.179,48.4156,48.1319,48.4156,3669.7347642504,0
+AVDE.US,D,20191031,000000,48.2634,48.4597,48.2163,48.3449,7455.6132717336,0
+AVDE.US,D,20191101,000000,48.5638,49.1507,48.5638,48.6982,21210.496406699,0
+AVDE.US,D,20191104,000000,49.1262,49.2008,49.1262,49.1694,7161.1786945908,0
+AVDE.US,D,20191105,000000,49.1066,49.1066,48.9534,49.0457,3203.1221817888,0
+AVDE.US,D,20191106,000000,49.0221,49.0221,48.9849,48.9849,2785.4122280568,0
+AVDE.US,D,20191107,000000,49.2852,49.2852,49.135,49.1537,7922.2258541952,0
+AVDE.US,D,20191108,000000,49.0791,49.1311,49.0388,49.1311,49135.935020831,0
+AVDE.US,D,20191111,000000,49.0879,49.1213,49.0879,49.1213,19235.033966976,0
+AVDE.US,D,20191112,000000,49.1439,49.2018,49.0693,49.135,22078.518066649,0
+AVDE.US,D,20191113,000000,48.9387,48.9387,48.8779,48.9289,4834.228610874,0
+AVDE.US,D,20191114,000000,48.7414,48.8455,48.7414,48.8455,851.7207837072,0
+AVDE.US,D,20191115,000000,49.1066,49.1949,49.084,49.1635,9998.5499656728,0
+AVDE.US,D,20191118,000000,49.1635,49.2666,49.085,49.2096,6214.70906772,0
+AVDE.US,D,20191119,000000,49.192,49.192,48.9387,49.1232,16201.03337621,0
+AVDE.US,D,20191120,000000,48.9004,48.9387,48.7611,48.7856,4464.4024811064,0
+AVDE.US,D,20191121,000000,48.7218,48.7218,48.656,48.7012,1854.224672664,0
+AVDE.US,D,20191122,000000,48.9103,48.9476,48.8101,48.8101,2561.2751797128,0
+AVDE.US,D,20191125,000000,49.1733,49.2185,49.0693,49.2185,3471.0678350364,0
+AVDE.US,D,20191126,000000,49.1733,49.2666,49.1733,49.243,2296.3859407608,0
+AVDE.US,D,20191127,000000,49.35,49.51,49.3313,49.4,2892.3867284028,0
+AVDE.US,D,20191129,000000,49.1439,49.1439,49.1134,49.1134,298.5097962036,0
+AVDE.US,D,20191202,000000,49.0879,49.0879,48.7031,48.9495,70863.984248251,0
+AVDE.US,D,20191203,000000,48.2909,48.7022,48.2634,48.7022,19101.570542735,0
+AVDE.US,D,20191204,000000,48.9004,49.135,48.9004,49.1262,6625.2873880956,0
+AVDE.US,D,20191205,000000,49.187,49.4167,49.1409,49.2273,16375.24899106,0
+AVDE.US,D,20191206,000000,49.5394,50.0636,49.4825,49.5757,11415.707394066,0
+AVDE.US,D,20191209,000000,49.5394,49.5394,49.3451,49.3451,1635.181648146,0
+AVDE.US,D,20191210,000000,49.2185,49.4354,49.2096,49.3804,7194.7992518424,0
+AVDE.US,D,20191211,000000,49.4903,49.6788,49.4903,49.6337,100683.38092089,0
+AVDE.US,D,20191212,000000,49.6415,51.7607,49.6415,49.9703,23347.948804088,0
+AVDE.US,D,20191213,000000,50.2972,50.3168,50.1853,50.2344,2715.114699258,0
+AVDE.US,D,20191216,000000,50.625,50.7487,50.6172,50.6839,6784.2209314668,0
+AVDE.US,D,20191217,000000,50.5514,50.6221,50.4483,50.5416,18183.62744929,0
+AVDE.US,D,20191218,000000,50.4297,50.4297,50.2697,50.3728,12377.459092415,0
+AVDE.US,D,20191219,000000,50.307,50.6073,50.307,50.6073,20116.300088874,0
+AVDE.US,D,20191220,000000,50.5043,50.5043,50.2785,50.3629,28991.108398531,0
+AVDE.US,D,20191223,000000,50.307,50.5426,50.307,50.4945,29559.601457513,0
+AVDE.US,D,20191224,000000,50.4768,50.4945,50.4768,50.4905,9258.8977061376,0
+AVDE.US,D,20191226,000000,50.6181,50.6554,50.5141,50.6456,33321.028650631,0
+AVDE.US,D,20191227,000000,50.6181,50.8724,50.6181,50.7261,23540.502904711,0
+AVDE.US,D,20191230,000000,50.7497,50.7497,50.4925,50.4925,63714.012406078,0
+AVDE.US,D,20191231,000000,50.5239,50.5848,50.3826,50.5848,6659.9267501124,0
+AVDE.US,D,20200102,000000,50.9273,51.0638,50.9273,51.0638,21168.725411326,0
+AVDE.US,D,20200103,000000,50.8527,50.89,50.626,50.626,8348.0862460488,0
+AVDE.US,D,20200106,000000,50.4012,50.7153,50.4012,50.7153,10928.7187163,0
+AVDE.US,D,20200107,000000,50.7497,50.7546,50.68,50.68,5111.3435070084,0
+AVDE.US,D,20200108,000000,50.571,50.8243,50.571,50.6711,2683.5317515368,0
+AVDE.US,D,20200109,000000,50.8724,50.8743,50.8724,50.8743,647.9598306672,0
+AVDE.US,D,20200110,000000,50.8144,50.8144,50.6427,50.6427,996.3910603656,0
+AVDE.US,D,20200113,000000,50.7899,50.8998,50.7781,50.8331,11586.86659462,0
+AVDE.US,D,20200114,000000,50.8596,51.0127,50.8596,50.9342,1832.8297725948,0
+AVDE.US,D,20200115,000000,50.8429,50.9646,50.8429,50.8527,2729.3779659708,0
+AVDE.US,D,20200116,000000,50.8998,51.1256,50.8998,51.0559,38600.474943898,0
+AVDE.US,D,20200117,000000,51.1727,51.2198,51.1354,51.2031,2368.72107909,0
+AVDE.US,D,20200121,000000,51.0863,51.0961,50.8674,50.8674,1538.395195452,0
+AVDE.US,D,20200122,000000,51.0412,51.0412,50.89,50.9175,9258.8977061376,0
+AVDE.US,D,20200123,000000,50.73,50.7585,50.4945,50.7585,4847.4730728216,0
+AVDE.US,D,20200124,000000,50.947,50.947,50.5337,50.57,8360.3119032312,0
+AVDE.US,D,20200127,000000,50.7968,50.7968,49.5463,49.6386,27187.823964127,0
+AVDE.US,D,20200128,000000,49.7043,49.9595,49.6395,49.9497,6107.734567374,0
+AVDE.US,D,20200129,000000,50.147,50.147,49.9576,49.9576,2914.8004332372,0
+AVDE.US,D,20200130,000000,49.6111,49.9095,49.6003,49.9095,14897.98208152,0
+AVDE.US,D,20200131,000000,49.6307,49.6307,49.0702,49.2705,10431.541990883,0
+AVDE.US,D,20200203,000000,49.3569,49.3942,49.2077,49.2077,5264.1642217884,0
+AVDE.US,D,20200204,000000,49.8849,50.0145,49.7622,49.936,3514.87643994,0
+AVDE.US,D,20200205,000000,50.4101,50.6181,50.4101,50.5524,7063.3734371316,0
+AVDE.US,D,20200206,000000,50.5887,50.6849,50.5887,50.6437,3932.586393672,0
+AVDE.US,D,20200207,000000,50.1853,50.2324,50.0724,50.0822,8383.7444128308,0
+AVDE.US,D,20200210,000000,49.9693,50.1097,49.9399,50.0842,11189.532736192,0
+AVDE.US,D,20200211,000000,50.3914,50.5043,50.3305,50.3914,5834.6948903004,0
+AVDE.US,D,20200212,000000,50.6653,50.7104,50.6417,50.7104,2764.0173279876,0
+AVDE.US,D,20200213,000000,50.5072,50.5141,50.3521,50.3521,1628.0500147896,0
+AVDE.US,D,20200214,000000,50.3453,50.3629,50.2079,50.3286,52736.391061048,0
+AVDE.US,D,20200218,000000,49.8889,49.9968,49.8751,49.9419,9177.3933249216,0
+AVDE.US,D,20200219,000000,50.1666,50.2128,50.147,50.1872,12803.319484268,0
+AVDE.US,D,20200220,000000,50.1185,50.1185,49.7779,49.9095,1399.8377473848,0
+AVDE.US,D,20200221,000000,49.8555,49.8555,49.6494,49.6955,12127.851924941,0
+AVDE.US,D,20200224,000000,48.0602,48.2183,47.7864,47.7864,9995.4935513772,0
+AVDE.US,D,20200225,000000,47.3054,47.3152,46.8264,46.9707,19888.087821469,0
+AVDE.US,D,20200226,000000,47.3732,47.5037,46.9962,46.9962,21414.257359739,0
+AVDE.US,D,20200227,000000,46.3563,46.5644,44.5777,45.4356,57115.213941877,0
+AVDE.US,D,20200228,000000,44.1272,45.1627,44.1272,45.0587,132860.2918202,0
+AVDE.US,D,20200302,000000,45.3306,45.9431,44.936,45.8488,31624.718716573,0
+AVDE.US,D,20200303,000000,45.9529,46.2905,45.2668,45.52,38630.020282088,0
+AVDE.US,D,20200304,000000,45.8783,46.7518,45.8773,46.742,64709.384661678,0
+AVDE.US,D,20200305,000000,45.4258,45.7232,45.1755,45.3522,127635.86098426,0
+AVDE.US,D,20200306,000000,44.72,44.7485,44.3431,44.5532,52113.90134951,0
+AVDE.US,D,20200309,000000,41.6625,42.434,40.8626,41.052,112077.69341489,0
+AVDE.US,D,20200310,000000,42.1111,42.3859,40.8999,42.3015,94918.983559388,0
+AVDE.US,D,20200311,000000,41.3612,41.8971,39.988,40.1765,172572.28276293,0
+AVDE.US,D,20200312,000000,36.5634,37.6176,35.3414,36.0285,212605.1972067,0
+AVDE.US,D,20200313,000000,37.9847,38.502,35.5004,37.5312,210467.74480931,0
+AVDE.US,D,20200316,000000,34.9459,35.6702,33.4981,33.9211,336955.41282319,0
+AVDE.US,D,20200317,000000,33.8024,35.7929,33.7062,34.4659,728400.57970833,0
+AVDE.US,D,20200318,000000,33.3744,34.034,32.0483,32.2653,486467.04972582,0
+AVDE.US,D,20200319,000000,32.9003,33.93,32.8954,33.7042,329483.49867521,0
+AVDE.US,D,20200320,000000,34.3353,34.8752,32.7443,32.7443,216613.175153,0
+AVDE.US,D,20200323,000000,33.0554,33.2242,32.2221,32.3978,199005.17239605,0
+AVDE.US,D,20200324,000000,34.352,36.1689,34.352,35.3414,318922.56847915,0
+AVDE.US,D,20200325,000000,35.68,37.1661,35.3414,36.5929,342958.21049975,0
+AVDE.US,D,20200326,000000,37.1847,38.5393,37.0915,38.5393,218494.90755432,0
+AVDE.US,D,20200327,000000,36.9119,37.702,36.5929,36.9678,167164.46706925,0
+AVDE.US,D,20200330,000000,36.9119,37.6176,36.7342,37.5891,233755.58413225,0
+AVDE.US,D,20200331,000000,37.2466,37.7452,36.959,37.3732,253109.81825676,0
+AVDE.US,D,20200401,000000,36.1689,36.7048,35.9127,35.9244,191020.79945117,0
+AVDE.US,D,20200402,000000,35.8312,36.6302,35.8312,36.4888,76697.660333786,0
+AVDE.US,D,20200403,000000,35.9804,35.9804,35.4072,35.6604,77407.767255131,0
+AVDE.US,D,20200406,000000,37.0915,37.6078,37.0434,37.6078,76319.683765897,0
+AVDE.US,D,20200407,000000,38.8966,38.981,37.9091,37.9376,111947.28640494,0
+AVDE.US,D,20200408,000000,38.1162,38.5275,37.8228,38.3332,118827.27498434,0
+AVDE.US,D,20200409,000000,38.7562,39.5081,38.7562,39.3579,78270.694891255,0
+AVDE.US,D,20200413,000000,39.1881,39.3677,38.4372,38.4372,143260.25086336,0
+AVDE.US,D,20200414,000000,39.5081,39.8379,39.3677,39.5836,63208.685242538,0
+AVDE.US,D,20200415,000000,38.446,38.5776,38.0976,38.3135,124878.97528962,0
+AVDE.US,D,20200416,000000,38.2105,38.2752,37.9425,38.2536,61412.532441491,0
+AVDE.US,D,20200417,000000,39.0193,39.3108,38.8867,39.3108,35838.49522544,0
+AVDE.US,D,20200420,000000,38.8033,39.3677,38.6433,38.6433,46118.235306308,0
+AVDE.US,D,20200421,000000,38.2006,38.446,37.9258,38.0249,29234.602737414,0
+AVDE.US,D,20200422,000000,38.6237,38.6531,38.3233,38.5776,313382.30816599,0
+AVDE.US,D,20200423,000000,38.9162,39.2676,38.6433,38.662,30049.646549574,0
+AVDE.US,D,20200424,000000,38.8072,39.085,38.606,39.0193,49493.535493416,0
+AVDE.US,D,20200427,000000,39.3108,39.6965,39.2725,39.6867,50239.300581542,0
+AVDE.US,D,20200428,000000,40.3561,40.4346,39.9321,40.0155,77265.134588003,0
+AVDE.US,D,20200429,000000,40.9293,41.2395,40.9293,41.1168,4181.1747563808,0
+AVDE.US,D,20200430,000000,40.5053,40.6359,40.149,40.4395,48447.222999556,0
+AVDE.US,D,20200501,000000,39.7436,39.7436,39.3579,39.5169,48757.958452942,0
+AVDE.US,D,20200504,000000,39.1783,39.4609,39.0055,39.4609,32665.937186608,0
+AVDE.US,D,20200505,000000,39.9233,39.9321,39.4433,39.5463,54176.98099904,0
+AVDE.US,D,20200506,000000,39.7161,39.7161,39.2264,39.3019,21646.544846204,0
+AVDE.US,D,20200507,000000,39.7613,40.0636,39.6946,39.7809,53767.42148343,0
+AVDE.US,D,20200508,000000,40.3365,40.5613,40.2707,40.467,56247.192281927,0
+AVDE.US,D,20200511,000000,40.3267,40.5181,40.2648,40.5181,21909.396475626,0
+AVDE.US,D,20200512,000000,40.4346,40.628,39.9233,39.9233,38638.17072021,0
+AVDE.US,D,20200513,000000,40.0548,40.0548,39.3196,39.5169,89087.345083384,0
+AVDE.US,D,20200514,000000,38.7179,39.0978,38.3597,39.0938,41548.895934386,0
+AVDE.US,D,20200515,000000,39.3196,39.3196,39.0428,39.2646,38071.715270759,0
+AVDE.US,D,20200518,000000,40.2324,40.9176,40.2226,40.8361,34854.329822257,0
+AVDE.US,D,20200519,000000,40.6094,40.8204,40.3267,40.3267,25204.211086283,0
+AVDE.US,D,20200520,000000,41.052,41.2483,41.052,41.1266,20394.433789774,0
+AVDE.US,D,20200521,000000,40.8812,40.9195,40.7684,40.788,28732.33198817,0
+AVDE.US,D,20200522,000000,40.5053,40.7949,40.4022,40.7684,56511.062716114,0
+AVDE.US,D,20200526,000000,41.8883,42.1798,41.8883,41.9825,6260.555282154,0
+AVDE.US,D,20200527,000000,42.2358,42.489,42.0198,42.4635,67758.667323922,0
+AVDE.US,D,20200528,000000,42.8571,43.1682,42.7256,42.7256,109278.01792012,0
+AVDE.US,D,20200529,000000,43.8818,43.8818,42.1317,42.6883,82069.817860686,0
+AVDE.US,D,20200601,000000,43.2536,43.6472,43.1682,43.4215,57692.876243746,0
+AVDE.US,D,20200602,000000,43.8357,44.1831,43.8357,44.0614,30608.970365669,0
+AVDE.US,D,20200603,000000,44.5129,45.2167,44.5129,45.0302,31389.374815812,0
+AVDE.US,D,20200604,000000,44.9821,45.2177,44.8889,45.0773,118942.3999228,0
+AVDE.US,D,20200605,000000,45.894,46.106,45.8105,45.8292,14902.05730058,0
+AVDE.US,D,20200608,000000,46.0559,46.5065,45.8773,46.4849,54420.475337923,0
+AVDE.US,D,20200609,000000,45.7163,45.8812,45.6613,45.839,31303.795215535,0
+AVDE.US,D,20200610,000000,45.8007,46.0422,45.5661,45.5946,24211.895244978,0
+AVDE.US,D,20200611,000000,44.7299,44.7299,42.9219,42.9974,35603.151324679,0
+AVDE.US,D,20200612,000000,44.0791,44.192,43.2841,43.8445,11792.66515719,0
+AVDE.US,D,20200615,000000,42.97,44.1174,42.9366,43.9947,26831.242296307,0
+AVDE.US,D,20200616,000000,44.8977,44.9733,44.3991,44.4747,49360.072069175,0
+AVDE.US,D,20200617,000000,44.6926,44.8231,44.4491,44.5699,27766.505070761,0
+AVDE.US,D,20200618,000000,44.2587,44.4668,44.2401,44.3814,23271.538446698,0
+AVDE.US,D,20200619,000000,44.8702,44.8702,44.1174,44.1831,32421.42404296,0
+AVDE.US,D,20200622,000000,44.2587,44.7102,44.2587,44.5777,21827.89209441,0
+AVDE.US,D,20200623,000000,45.204,45.2628,44.8064,44.8064,67427.555775232,0
+AVDE.US,D,20200624,000000,44.1989,44.1989,43.6492,43.763,24346.377473984,0
+AVDE.US,D,20200625,000000,43.6963,44.2842,43.5353,44.2744,40084.873486794,0
+AVDE.US,D,20200626,000000,44.0467,44.0467,43.5353,43.6197,32272.67854724,0
+AVDE.US,D,20200629,000000,43.7444,44.0281,43.6688,43.924,37981.041646656,0
+AVDE.US,D,20200630,000000,43.6777,44.0948,43.6649,44.0565,22220.131929012,0
+AVDE.US,D,20200701,000000,44.0948,44.2744,43.924,44.189,15250.488530279,0
+AVDE.US,D,20200702,000000,44.5218,44.9959,44.5218,44.5316,20510.577533006,0
+AVDE.US,D,20200706,000000,45.309,45.3571,45.0813,45.2403,55015.4573208,0
+AVDE.US,D,20200707,000000,44.9762,45.0685,44.7112,44.7112,16408.869548311,0
+AVDE.US,D,20200708,000000,44.7171,45.043,44.6415,45.043,9942.5157035868,0
+AVDE.US,D,20200709,000000,44.7014,44.7014,44.3225,44.4364,5600.3697943044,0
+AVDE.US,D,20200710,000000,44.6916,44.9762,44.6199,44.9586,2669.268484824,0
+AVDE.US,D,20200713,000000,45.2619,45.3973,44.7014,44.7161,11611.317908984,0
+AVDE.US,D,20200714,000000,44.8918,45.3374,44.8918,45.3276,9855.9172985448,0
+AVDE.US,D,20200715,000000,46.0618,46.0765,45.8115,45.945,14018.753569152,0
+AVDE.US,D,20200716,000000,45.7546,45.8871,45.5652,45.6977,18924.29851359,0
+AVDE.US,D,20200717,000000,45.7163,45.8783,45.7163,45.8783,3439.4848873152,0
+AVDE.US,D,20200720,000000,45.945,46.1345,45.9195,46.0952,10691.337206009,0
+AVDE.US,D,20200721,000000,46.372,46.5801,46.3259,46.3425,81690.822488032,0
+AVDE.US,D,20200722,000000,46.4279,46.5035,46.3955,46.478,3276.4761248832,0
+AVDE.US,D,20200723,000000,46.4397,46.476,46.0392,46.1443,57094.837846573,0
+AVDE.US,D,20200724,000000,45.9735,45.9735,45.84,45.9156,8135.156050122,0
+AVDE.US,D,20200727,000000,46.3897,46.5418,46.372,46.4878,11105.990745445,0
+AVDE.US,D,20200728,000000,46.3524,46.4662,46.264,46.3052,3752.2579502316,0
+AVDE.US,D,20200729,000000,46.4377,46.8264,46.371,46.693,34668.907354991,0
+AVDE.US,D,20200730,000000,45.7163,46.0628,45.4326,46.0392,7161.1786945908,0
+AVDE.US,D,20200731,000000,45.6025,45.6025,44.9566,45.1853,17111.844836299,0
+AVDE.US,D,20200803,000000,45.5553,45.8959,45.5553,45.8959,3184.7836960152,0
+AVDE.US,D,20200804,000000,45.8302,46.2571,45.8302,46.2571,17677.281480985,0
+AVDE.US,D,20200805,000000,46.7882,46.8736,46.5418,46.5516,12759.510879365,0
+AVDE.US,D,20200806,000000,46.532,46.7028,46.4112,46.6174,10611.870434323,0
+AVDE.US,D,20200807,000000,46.3052,46.5035,46.21,46.5035,12052.460372316,0
+AVDE.US,D,20200810,000000,46.5928,46.6272,46.5418,46.6066,9323.0824063452,0
+AVDE.US,D,20200811,000000,47.223,47.3673,46.8588,46.8794,26139.473860736,0
+AVDE.US,D,20200812,000000,47.8895,47.9317,47.7363,47.7933,10330.680319128,0
+AVDE.US,D,20200813,000000,47.756,47.8983,47.5184,47.6333,9211.0138821732,0
+AVDE.US,D,20200814,000000,47.3486,47.4527,47.2819,47.33,11044.862459533,0
+AVDE.US,D,20200817,000000,47.6608,47.7363,47.6235,47.7196,11708.104361678,0
+AVDE.US,D,20200818,000000,47.8885,47.8885,47.7275,47.7756,67119.876736141,0
+AVDE.US,D,20200819,000000,47.8217,47.8217,47.49,47.49,9908.8951463352,0
+AVDE.US,D,20200820,000000,47.0787,47.4703,47.0335,47.379,18848.906960965,0
+AVDE.US,D,20200821,000000,46.741,47.167,46.3995,47.0836,44582.896525152,0
+AVDE.US,D,20200824,000000,47.5842,47.6755,47.4713,47.6441,75120.550557257,0
+AVDE.US,D,20200825,000000,47.8698,47.8698,47.5096,47.7461,14027.922812039,0
+AVDE.US,D,20200826,000000,47.6706,48.0966,47.6706,48.0416,11168.137836122,0
+AVDE.US,D,20200827,000000,47.7275,47.7933,47.6529,47.6529,13946.418430823,0
+AVDE.US,D,20200828,000000,47.8698,48.0023,47.7275,47.9699,13583.723934412,0
+AVDE.US,D,20200831,000000,47.965,47.965,47.7461,47.7461,13608.175248776,0
+AVDE.US,D,20200901,000000,47.6235,47.7756,47.5714,47.6666,17299.304913096,0
+AVDE.US,D,20200902,000000,48.0112,48.2713,47.861,48.2713,23395.832628053,0
+AVDE.US,D,20200903,000000,48.1456,48.1643,47.1965,47.2377,55100.018116312,0
+AVDE.US,D,20200904,000000,47.3771,47.4801,46.6753,47.3643,28597.849759164,0
+AVDE.US,D,20200908,000000,46.9874,47.1189,46.6753,46.8166,20227.349808281,0
+AVDE.US,D,20200909,000000,47.3771,47.7363,47.3486,47.595,27614.703160746,0
+AVDE.US,D,20200910,000000,47.8129,47.8217,47.0944,47.1003,18977.27636138,0
+AVDE.US,D,20200911,000000,47.5184,47.6421,47.2819,47.4576,17111.844836299,0
+AVDE.US,D,20200914,000000,47.8512,47.9748,47.6804,47.8099,36267.41203159,0
+AVDE.US,D,20200915,000000,48.0867,48.1407,48.021,48.0494,34741.24249332,0
+AVDE.US,D,20200916,000000,48.2114,48.3527,48.0504,48.075,14259.191493739,0
+AVDE.US,D,20200917,000000,47.8865,48.23,47.8865,48.1731,22707.120606778,0
+AVDE.US,D,20200918,000000,48.021,48.1456,47.8698,47.8698,22371.933839027,0
+AVDE.US,D,20200921,000000,46.6655,46.6753,46.1904,46.6095,26509.299990504,0
+AVDE.US,D,20200922,000000,46.6076,46.7509,46.2768,46.693,55807.06862336,0
+AVDE.US,D,20200923,000000,46.7312,46.7882,46.0491,46.0746,50574.487349293,0
+AVDE.US,D,20200924,000000,45.5936,46.2297,45.5936,46.0235,9079.5880674624,0
+AVDE.US,D,20200925,000000,45.7546,47.699,45.7075,46.1718,7739.8598012244,0
+AVDE.US,D,20200928,000000,46.8166,46.9403,46.7931,46.8971,12850.184503468,0
+AVDE.US,D,20200929,000000,46.5222,46.9118,46.5222,46.8637,27400.754160054,0
+AVDE.US,D,20200930,000000,46.7695,46.9589,46.6753,46.7224,9679.6640741652,0
+AVDE.US,D,20201001,000000,46.9697,47.0345,46.8461,46.9933,48721.281481394,0
+AVDE.US,D,20201002,000000,46.4279,47.0159,46.4279,46.9403,17525.47957097,0
+AVDE.US,D,20201005,000000,47.3673,47.7226,47.3673,47.7187,13956.606478475,0
+AVDE.US,D,20201006,000000,47.7461,47.8414,47.2151,47.2662,19658.856749299,0
+AVDE.US,D,20201007,000000,47.6136,47.7746,47.5763,47.7147,14211.307669775,0
+AVDE.US,D,20201008,000000,47.9925,48.0789,47.9169,48.0229,33549.240918036,0
+AVDE.US,D,20201009,000000,48.3626,48.4293,48.3145,48.3783,15543.904302656,0
+AVDE.US,D,20201012,000000,48.4813,48.6766,48.4813,48.6148,8356.2366841704,0
+AVDE.US,D,20201013,000000,48.1162,48.391,48.0023,48.1162,128096.36073813,0
+AVDE.US,D,20201014,000000,48.3351,48.3351,48.0867,48.0867,19311.444324366,0
+AVDE.US,D,20201015,000000,47.1778,47.5469,47.1396,47.4654,59585.815497487,0
+AVDE.US,D,20201016,000000,47.8031,47.8031,47.6509,47.6804,26269.880870682,0
+AVDE.US,D,20201019,000000,47.9052,47.9052,47.3948,47.3948,26297.388599342,0
+AVDE.US,D,20201020,000000,47.8885,48.0406,47.7187,47.7363,23607.744019214,0
+AVDE.US,D,20201021,000000,47.8414,47.9827,47.647,47.6657,25056.484395329,0
+AVDE.US,D,20201022,000000,47.5714,47.7314,47.4046,47.6706,36283.712907833,0
+AVDE.US,D,20201023,000000,47.8649,47.9552,47.6706,47.9042,39738.479866626,0
+AVDE.US,D,20201026,000000,47.2995,47.2995,46.7695,47.0944,43065.896229769,0
+AVDE.US,D,20201027,000000,46.8824,46.9069,46.5222,46.532,41753.675692192,0
+AVDE.US,D,20201028,000000,45.4601,45.5357,45.0626,45.1087,66414.863838623,0
+AVDE.US,D,20201029,000000,45.0862,45.4837,44.9291,45.3747,36075.876735732,0
+AVDE.US,D,20201030,000000,45.1578,45.9911,44.9586,45.2619,76013.023531572,0
+AVDE.US,D,20201102,000000,45.7114,45.8007,45.4935,45.7163,54815.771586821,0
+AVDE.US,D,20201103,000000,46.6272,47.1189,46.6272,47.0002,24592.928227163,0
+AVDE.US,D,20201104,000000,47.0443,47.6421,47.0257,47.2534,16678.852811089,0
+AVDE.US,D,20201105,000000,48.2202,48.4774,48.2202,48.3822,22471.776706016,0
+AVDE.US,D,20201106,000000,48.6001,48.6992,48.5147,48.5147,21313.395687984,0
+AVDE.US,D,20201109,000000,50.8861,50.8861,49.9271,49.9271,44630.780349116,0
+AVDE.US,D,20201110,000000,50.4591,50.4778,50.251,50.251,24174.199468666,0
+AVDE.US,D,20201111,000000,50.8861,50.8861,50.4307,50.7536,29251.922418422,0
+AVDE.US,D,20201112,000000,50.251,50.2972,49.7946,49.8889,36796.171704728,0
+AVDE.US,D,20201113,000000,50.3924,50.6388,50.2697,50.6388,21429.539431217,0
+AVDE.US,D,20201116,000000,51.3033,51.3131,51.0696,51.2179,20703.131633629,0
+AVDE.US,D,20201117,000000,51.104,51.4259,51.104,51.2974,27976.378852392,0
+AVDE.US,D,20201118,000000,51.3798,51.5781,51.0755,51.0755,31364.923501447,0
+AVDE.US,D,20201119,000000,51.3229,51.3896,51.0235,51.3602,11231.303731565,0
+AVDE.US,D,20201120,000000,51.5015,51.6645,51.474,51.6154,23077.96554131,0
+AVDE.US,D,20201123,000000,51.9295,51.9471,51.531,51.7106,24891.438023366,0
+AVDE.US,D,20201124,000000,52.1376,52.594,52.1376,52.5547,15518.434183526,0
+AVDE.US,D,20201125,000000,52.0914,52.489,52.0914,52.432,29674.72639598,0
+AVDE.US,D,20201127,000000,52.5076,52.7069,52.5076,52.6431,5473.0191986544,0
+AVDE.US,D,20201130,000000,52.5842,52.5842,51.6546,51.6645,42468.876637362,0
+AVDE.US,D,20201201,000000,52.5547,53.0867,52.5547,52.9248,63532.665157872,0
+AVDE.US,D,20201202,000000,52.594,53.0288,52.594,52.9729,33832.468642762,0
+AVDE.US,D,20201203,000000,53.1809,53.3419,52.9827,53.1338,39444.045289483,0
+AVDE.US,D,20201204,000000,53.5706,53.656,53.5098,53.5902,121896.93374188,0
+AVDE.US,D,20201207,000000,53.2281,53.3988,53.1633,53.2192,18702.199074776,0
+AVDE.US,D,20201208,000000,53.124,53.3566,53.0386,53.3223,31947.679827142,0
+AVDE.US,D,20201209,000000,53.5902,53.5902,53.1505,53.4273,39567.320666072,0
+AVDE.US,D,20201210,000000,53.3988,53.495,53.2477,53.4185,68974.101408805,0
+AVDE.US,D,20201211,000000,53.0867,53.2094,52.8963,53.1436,71622.993798325,0
+AVDE.US,D,20201214,000000,53.7218,53.7787,53.3027,53.3419,57492.171705001,0
+AVDE.US,D,20201215,000000,53.5412,54.0251,53.5412,53.9878,56929.791474611,0
+AVDE.US,D,20201216,000000,54.1291,54.1968,53.8739,54.1487,123957.97578188,0
+AVDE.US,D,20201217,000000,54.6277,54.8476,54.5561,54.5983,550028.24141712,0
+AVDE.US,D,20201218,000000,54.4746,54.4746,54.2361,54.3784,129885.38190582,0
+AVDE.US,D,20201221,000000,53.1633,53.7561,52.8757,53.6894,94610.285715533,0
+AVDE.US,D,20201222,000000,53.5549,53.5549,53.2771,53.4882,130071.82317785,0
+AVDE.US,D,20201223,000000,53.9534,54.1389,53.9534,54.1291,56469.29172074,0
+AVDE.US,D,20201224,000000,54.1674,54.2125,54.0054,54.2067,48776.296938715,0
+AVDE.US,D,20201228,000000,54.7416,54.7612,54.4746,54.5512,106033.12474296,0
+AVDE.US,D,20201229,000000,55.0871,55.1254,54.771,54.8476,78485.662696712,0
+AVDE.US,D,20201230,000000,55.1941,55.2785,54.9919,54.9919,105369.88284081,0
+AVDE.US,D,20201231,000000,54.8378,54.8957,54.6081,54.7612,73388.582456417,0
+AVDE.US,D,20210104,000000,55.5749,55.5749,54.6366,54.8859,74953.466575764,0
+AVDE.US,D,20210105,000000,55.039,55.6328,55.039,55.5465,39853.604805094,0
+AVDE.US,D,20210106,000000,55.6907,56.4357,55.6142,56.2169,36685.121985322,0
+AVDE.US,D,20210107,000000,56.265,56.4465,56.2218,56.4269,52274.872502412,0
+AVDE.US,D,20210108,000000,56.7812,56.8205,56.2267,56.6576,33789.678842623,0
+AVDE.US,D,20210111,000000,55.8723,56.1688,55.7575,56.0451,12026.990253186,0
+AVDE.US,D,20210112,000000,56.37,56.4083,55.891,56.3798,26175.132027518,0
+AVDE.US,D,20210113,000000,56.3798,56.4652,56.2267,56.313,52088.43123038,0
+AVDE.US,D,20210114,000000,56.4858,56.8205,56.4858,56.7057,35956.676578204,0
+AVDE.US,D,20210115,000000,56.102,56.102,55.5847,55.7575,29604.428867182,0
+AVDE.US,D,20210119,000000,56.0353,56.1118,55.9342,56.102,62607.59043107,0
+AVDE.US,D,20210120,000000,56.3602,56.5997,56.3121,56.581,27653.417741824,0
+AVDE.US,D,20210121,000000,56.7341,56.7341,56.3405,56.6478,42884.548981564,0
+AVDE.US,D,20210122,000000,56.1982,56.313,56.0922,56.2355,38999.846411856,0
+AVDE.US,D,20210125,000000,55.9489,55.997,55.413,55.997,30553.954908348,0
+AVDE.US,D,20210126,000000,56.2169,56.2169,55.9587,56.102,25423.254110801,0
+AVDE.US,D,20210127,000000,55.145,55.2265,54.6179,54.6945,34832.934922188,0
+AVDE.US,D,20210128,000000,55.1057,55.5278,55.1057,55.3364,17737.390962132,0
+AVDE.US,D,20210129,000000,54.8378,54.8643,54.0241,54.2538,42980.316629492,0
+AVDE.US,D,20210201,000000,54.9153,55.039,54.7279,54.9526,35357.619376266,0
+AVDE.US,D,20210202,000000,55.5366,55.5749,55.2019,55.5749,18371.087526086,0
+AVDE.US,D,20210203,000000,55.6711,55.8341,55.5563,55.7575,30680.286699233,0
+AVDE.US,D,20210204,000000,55.6907,55.9204,55.6328,55.9204,13464.523776883,0
+AVDE.US,D,20210205,000000,56.2119,56.37,56.0726,56.3317,20502.427094885,0
+AVDE.US,D,20210208,000000,56.848,56.9285,56.7341,56.8578,29007.409274774,0
+AVDE.US,D,20210209,000000,56.848,57.1267,56.7911,57.0737,34604.722654783,0
+AVDE.US,D,20210210,000000,57.3181,57.3181,56.8607,56.8872,37882.217584432,0
+AVDE.US,D,20210211,000000,57.2023,57.2887,57.0148,57.2396,33832.468642762,0
+AVDE.US,D,20210212,000000,57.1454,57.5194,57.1454,57.5194,25538.379049268,0
+AVDE.US,D,20210216,000000,58.0072,58.1603,57.8727,57.9404,41706.810672992,0
+AVDE.US,D,20210217,000000,57.485,57.6627,57.328,57.6254,141757.51383469,0
+AVDE.US,D,20210218,000000,57.1748,57.1935,56.8578,57.1748,16150.09313795,0
+AVDE.US,D,20210219,000000,57.4899,57.7029,57.4526,57.5478,31799.953136188,0
+AVDE.US,D,20210222,000000,57.4428,57.8835,57.4428,57.5439,20682.755538325,0
+AVDE.US,D,20210223,000000,57.2318,57.6921,56.9736,57.5095,27012.589544513,0
+AVDE.US,D,20210224,000000,57.2799,58.0072,57.2465,57.9876,84148.179581694,0
+AVDE.US,D,20210225,000000,57.9601,58.1898,56.8401,56.9923,55413.809983993,0
+AVDE.US,D,20210226,000000,56.8774,56.8774,56.1589,56.1884,38779.784582573,0
+AVDE.US,D,20210301,000000,56.8774,57.222,56.8401,57.1061,32401.047947656,0
+AVDE.US,D,20210302,000000,57.1552,57.328,56.9707,57.165,15611.14541716,0
+AVDE.US,D,20210303,000000,57.1552,57.2985,56.9167,57.0502,34405.036920804,0
+AVDE.US,D,20210304,000000,57.0021,57.2023,56.0637,56.3798,414607.69322197,0
+AVDE.US,D,20210305,000000,56.7626,56.8401,56.1324,56.8401,18820.38042754,0
+AVDE.US,D,20210308,000000,56.7057,57.0728,56.6958,56.6958,422619.5738955,0
+AVDE.US,D,20210309,000000,57.4045,57.6057,57.2416,57.4232,54103.627055946,0
+AVDE.US,D,20210310,000000,57.6725,57.8305,57.4232,57.7873,45575.212366457,0
+AVDE.US,D,20210311,000000,57.9797,58.1898,57.8492,58.1034,399084.16501461,0
+AVDE.US,D,20210312,000000,57.8835,58.3812,57.8835,58.3812,30048.627744809,0
+AVDE.US,D,20210315,000000,58.3713,58.5146,58.0268,58.5058,45894.098257964,0
+AVDE.US,D,20210316,000000,58.6687,58.6687,58.4567,58.496,39597.884809028,0
+AVDE.US,D,20210317,000000,58.3046,58.8886,58.285,58.8601,30061.872206756,0
+AVDE.US,D,20210318,000000,58.6589,58.9838,58.2958,58.3615,39056.899478707,0
+AVDE.US,D,20210319,000000,58.4096,58.6295,58.07,58.5343,26782.339667578,0
+AVDE.US,D,20210322,000000,58.5146,58.706,58.4479,58.5608,36913.334252726,0
+AVDE.US,D,20210323,000000,58.1515,58.1515,57.5243,57.5596,32680.20045332,0
+AVDE.US,D,20210324,000000,57.4526,57.7677,57.3515,57.3662,31959.905484324,0
+AVDE.US,D,20210325,000000,57.3181,57.7255,57.0786,57.7108,46998.482623441,0
+AVDE.US,D,20210326,000000,58.0739,58.4037,58.0366,58.4037,15908.636408598,0
+AVDE.US,D,20210329,000000,58.1338,58.232,57.9257,58.1515,39032.448164342,0
+AVDE.US,D,20210330,000000,57.9601,58.1368,57.802,58.0465,22498.265629912,0
+AVDE.US,D,20210331,000000,57.9699,58.1417,57.8835,57.9355,55581.912770251,0
+AVDE.US,D,20210401,000000,58.285,58.7257,58.1956,58.7257,59310.738210883,0
+AVDE.US,D,20210405,000000,59.1271,59.5011,59.0329,59.5011,42666.524761811,0
+AVDE.US,D,20210406,000000,58.9936,59.0996,58.8739,58.9603,59000.002757497,0
+AVDE.US,D,20210407,000000,59.08,59.2763,59.0339,59.1664,63308.528109528,0
+AVDE.US,D,20210408,000000,59.3676,59.4638,59.2047,59.4344,44375.060353051,0
+AVDE.US,D,20210409,000000,59.3097,59.5777,59.3097,59.5777,26794.56532476,0
+AVDE.US,D,20210412,000000,59.3578,59.3951,59.1546,59.1949,82584.314267112,0
+AVDE.US,D,20210413,000000,59.4245,59.6159,59.3774,59.559,26064.082308112,0
+AVDE.US,D,20210414,000000,59.6454,59.8554,59.6267,59.7121,29840.791572708,0
+AVDE.US,D,20210415,000000,60.0665,60.1234,59.9801,60.1136,44342.458600565,0
+AVDE.US,D,20210416,000000,60.306,60.5543,60.2863,60.5543,62485.333859246,0
+AVDE.US,D,20210419,000000,60.6505,60.6986,60.3197,60.4493,519251.16826519,0
+AVDE.US,D,20210420,000000,59.8652,59.8652,59.1929,59.348,165549.66151641,0
+AVDE.US,D,20210421,000000,59.0898,59.826,59.0417,59.8181,265171.44787196,0
+AVDE.US,D,20210422,000000,59.9222,59.985,59.5512,59.6542,73510.839028241,0
+AVDE.US,D,20210423,000000,59.8083,60.3531,59.8083,60.2667,59217.008172485,0
+AVDE.US,D,20210426,000000,60.306,60.4964,60.2961,60.4395,49667.751108265,0
+AVDE.US,D,20210427,000000,60.1725,60.3727,60.1528,60.3442,21232.910111533,0
+AVDE.US,D,20210428,000000,60.2863,60.5985,60.2863,60.4709,27872.460766342,0
+AVDE.US,D,20210429,000000,60.6407,60.6956,60.1185,60.4679,20800.936891088,0
+AVDE.US,D,20210430,000000,60.1725,60.2049,59.6738,59.7219,34685.208231234,0
+AVDE.US,D,20210503,000000,60.2,60.4826,60.2,60.4179,29669.632372154,0
+AVDE.US,D,20210504,000000,59.8358,59.9801,59.3313,59.6738,28645.733583128,0
+AVDE.US,D,20210505,000000,60.2196,60.5445,60.2196,60.4188,15350.331397268,0
+AVDE.US,D,20210506,000000,60.6309,60.8802,60.3629,60.8419,25910.242788566,0
+AVDE.US,D,20210507,000000,61.1197,61.6939,61.1197,61.684,93173.770996601,0
+AVDE.US,D,20210510,000000,61.9147,61.9608,61.4544,61.474,31291.569558353,0
+AVDE.US,D,20210511,000000,60.4493,60.8713,60.3099,60.7751,680497.39845339,0
+AVDE.US,D,20210512,000000,60.2294,60.4463,59.5541,59.6738,57595.070986286,0
+AVDE.US,D,20210513,000000,59.6827,60.1528,59.6738,60.0763,86013.611106775,0
+AVDE.US,D,20210514,000000,60.4974,61.2826,60.4974,60.9754,70060.147288508,0
+AVDE.US,D,20210517,000000,60.6986,60.9567,60.6446,60.9567,80177.89741171,0
+AVDE.US,D,20210518,000000,61.3297,61.4593,61.155,61.1658,37575.557350106,0
+AVDE.US,D,20210519,000000,60.4208,60.7555,60.0665,60.5347,52211.70660697,0
+AVDE.US,D,20210520,000000,60.8615,61.315,60.8615,61.2473,40763.397460417,0
+AVDE.US,D,20210521,000000,61.3778,61.4642,61.1481,61.3111,29714.459781823,0
+AVDE.US,D,20210524,000000,61.5123,61.7626,61.4642,61.7233,37454.319583048,0
+AVDE.US,D,20210525,000000,61.7606,61.8754,61.5702,61.6173,39684.48321407,0
+AVDE.US,D,20210526,000000,61.684,63.0052,61.4455,61.579,73189.915527203,0
+AVDE.US,D,20210527,000000,61.7233,61.9226,61.7233,61.8754,34325.570149118,0
+AVDE.US,D,20210528,000000,62.0678,62.2209,61.9913,61.9913,35819.137934902,0
+AVDE.US,D,20210601,000000,62.5085,62.6136,62.3358,62.3358,41632.437925133,0
+AVDE.US,D,20210602,000000,62.4408,62.6705,62.4124,62.537,40884.635227476,0
+AVDE.US,D,20210603,000000,62.2111,62.3063,62.0963,62.2121,48032.569460119,0
+AVDE.US,D,20210604,000000,62.5939,62.8334,62.5939,62.7765,48183.352565369,0
+AVDE.US,D,20210607,000000,62.8913,62.9581,62.8236,62.9198,34153.3921438,0
+AVDE.US,D,20210608,000000,62.8815,62.9669,62.7863,62.9149,57231.35768511,0
+AVDE.US,D,20210609,000000,62.7952,62.7952,62.5841,62.6028,35173.215713765,0
+AVDE.US,D,20210610,000000,62.5939,62.8334,62.5939,62.7098,28850.513340934,0
+AVDE.US,D,20210611,000000,62.7471,62.8236,62.6823,62.7765,43378.669292686,0
+AVDE.US,D,20210614,000000,62.805,62.9335,62.7471,62.8334,29108.270946529,0
+AVDE.US,D,20210615,000000,62.8334,62.8805,62.7323,62.8531,50115.006400188,0
+AVDE.US,D,20210616,000000,62.805,62.9483,62.2445,62.3927,59515.517968688,0
+AVDE.US,D,20210617,000000,62.0865,62.0963,61.5564,61.742,57509.49138601,0
+AVDE.US,D,20210618,000000,60.8036,60.8036,60.5347,60.5837,67249.264941322,0
+AVDE.US,D,20210621,000000,61.0146,61.4632,60.8615,61.3592,35795.705425302,0
+AVDE.US,D,20210622,000000,61.1462,61.632,61.1265,61.4465,42877.417348207,0
+AVDE.US,D,20210623,000000,61.3876,61.5427,61.1265,61.1844,68449.416954727,0
+AVDE.US,D,20210624,000000,61.5623,61.7429,61.5623,61.7076,72123.226938038,0
+AVDE.US,D,20210625,000000,61.8529,61.9402,61.7174,61.901,35799.780644363,0
+AVDE.US,D,20210628,000000,61.7459,61.7459,61.369,61.4367,44174.355814307,0
+AVDE.US,D,20210629,000000,61.475,61.582,61.4073,61.4171,51383.418332862,0
+AVDE.US,D,20210630,000000,60.9616,61.1462,60.7977,61.0588,46949.579994712,0
+AVDE.US,D,20210701,000000,61.0686,61.261,61.0686,61.1943,121395.68179741,0
+AVDE.US,D,20210702,000000,61.4073,61.5221,61.1943,61.4897,34697.433888416,0
+AVDE.US,D,20210706,000000,61.5231,61.5329,60.8703,61.0588,59099.845624487,0
+AVDE.US,D,20210707,000000,61.2424,61.369,60.9911,61.2139,46644.957369917,0
+AVDE.US,D,20210708,000000,60.3521,60.57,60.0616,60.3619,51078.795708067,0
+AVDE.US,D,20210709,000000,61.0205,61.6006,61.0205,61.5329,44532.975091657,0
+AVDE.US,D,20210712,000000,61.4848,61.7547,61.4652,61.6683,38349.848971658,0
+AVDE.US,D,20210713,000000,61.6104,61.6497,61.3778,61.3788,31997.601260636,0
+AVDE.US,D,20210714,000000,61.6399,61.7753,61.4848,61.5329,55299.703850291,0
+AVDE.US,D,20210715,000000,61.0392,61.1216,60.7202,60.9135,53950.806341166,0
+AVDE.US,D,20210716,000000,60.9813,60.9813,60.3874,60.4581,39596.866004263,0
+AVDE.US,D,20210719,000000,59.4903,59.4903,58.8788,59.1124,68319.009944782,0
+AVDE.US,D,20210720,000000,59.0741,59.7808,59.0162,59.7033,36351.972827101,0
+AVDE.US,D,20210721,000000,60.1097,60.7585,60.1097,60.7486,69095.339175864,0
+AVDE.US,D,20210722,000000,60.9714,61.0009,60.5631,60.7585,59640.830954808,0
+AVDE.US,D,20210723,000000,61.0882,61.262,61.049,61.1648,30034.364478096,0
+AVDE.US,D,20210726,000000,61.0205,61.42,61.0205,61.3778,25186.891405274,0
+AVDE.US,D,20210727,000000,61.2041,61.2041,60.9371,61.0971,41459.241115049,0
+AVDE.US,D,20210728,000000,61.156,61.6055,61.1167,61.4652,34651.587673982,0
+AVDE.US,D,20210729,000000,61.8912,62.0924,61.8912,61.9402,19358.309343565,0
+AVDE.US,D,20210730,000000,61.6978,61.9383,61.5142,61.6399,67138.215221915,0
+AVDE.US,D,20210802,000000,62.0561,62.2396,61.8529,61.8529,20123.43172223,0
+AVDE.US,D,20210803,000000,62.1041,62.3466,61.8715,62.2887,35082.542089662,0
+AVDE.US,D,20210804,000000,62.2789,62.327,62.0364,62.0659,29683.895638867,0
+AVDE.US,D,20210805,000000,62.2013,62.4241,62.2013,62.3368,32392.897509534,0
+AVDE.US,D,20210806,000000,62.1719,62.2887,62.0168,62.114,21905.321256565,0
+AVDE.US,D,20210809,000000,61.9981,62.0943,61.9491,61.9903,36246.01713152,0
+AVDE.US,D,20210810,000000,61.9491,62.22,61.9491,62.2111,27268.309540578,0
+AVDE.US,D,20210811,000000,62.4919,62.7107,62.4919,62.6273,29191.812937276,0
+AVDE.US,D,20210812,000000,62.6077,62.6715,62.5105,62.6656,34595.553411896,0
+AVDE.US,D,20210813,000000,62.7824,62.9954,62.7824,62.9758,45636.340652369,0
+AVDE.US,D,20210816,000000,62.588,62.5979,62.2023,62.5979,59839.497884022,0
+AVDE.US,D,20210817,000000,61.9687,62.0659,61.5722,61.9108,76322.740180193,0
+AVDE.US,D,20210818,000000,61.8431,62.114,61.6978,61.6978,38002.436546725,0
+AVDE.US,D,20210819,000000,60.8556,61.0784,60.7486,61.0009,29411.874766559,0
+AVDE.US,D,20210820,000000,60.6711,61.1363,60.6701,61.1363,54195.319484814,0
+AVDE.US,D,20210823,000000,61.4946,61.8715,61.4946,61.7655,30565.161760765,0
+AVDE.US,D,20210824,000000,61.8529,62.1513,61.8529,62.0845,49989.693414068,0
+AVDE.US,D,20210825,000000,61.9579,62.2288,61.9579,62.1336,53298.771291438,0
+AVDE.US,D,20210826,000000,61.9687,62.0413,61.7361,61.7655,132949.94663954,0
+AVDE.US,D,20210827,000000,61.795,62.5184,61.795,62.4045,51111.397460554,0
+AVDE.US,D,20210830,000000,62.5105,62.6175,62.4526,62.5105,112512.72304963,0
+AVDE.US,D,20210831,000000,62.5498,62.5635,62.3947,62.4339,62613.703259662,0
+AVDE.US,D,20210901,000000,62.7726,63.121,62.7726,62.9365,36164.512750304,0
+AVDE.US,D,20210902,000000,63.1593,63.3527,63.1318,63.2859,69296.043714608,0
+AVDE.US,D,20210903,000000,63.2859,63.653,63.2565,63.6069,26793.546519995,0
+AVDE.US,D,20210907,000000,63.5078,63.6079,63.4017,63.4017,62605.55282154,0
+AVDE.US,D,20210908,000000,63.1495,63.2761,62.9041,62.9561,48963.757015512,0
+AVDE.US,D,20210909,000000,63.014,63.227,62.8884,62.9178,39560.189032716,0
+AVDE.US,D,20210910,000000,63.2948,63.4263,62.7883,62.7883,53864.207936124,0
+AVDE.US,D,20210913,000000,63.3242,63.3625,63.121,63.3379,32206.456237502,0
+AVDE.US,D,20210914,000000,63.4891,63.5372,62.9375,63.0435,45814.631486279,0
+AVDE.US,D,20210915,000000,62.9659,63.2761,62.8688,63.2368,26223.015851483,0
+AVDE.US,D,20210916,000000,62.9463,63.1691,62.8207,63.1407,34399.942896978,0
+AVDE.US,D,20210917,000000,62.7235,62.8256,62.1238,62.2975,37900.556070205,0
+AVDE.US,D,20210920,000000,60.9135,61.1589,60.5455,61.049,67430.612189527,0
+AVDE.US,D,20210921,000000,61.6595,61.7753,61.4122,61.5142,51522.994585694,0
+AVDE.US,D,20210922,000000,61.7655,62.3417,61.7655,61.9108,50763.98503562,0
+AVDE.US,D,20210923,000000,62.3751,62.7912,62.3751,62.6656,47999.967707633,0
+AVDE.US,D,20210924,000000,62.0266,62.2494,62.0266,62.1817,56136.14256252,0
+AVDE.US,D,20210927,000000,62.0561,62.2671,61.9402,62.1719,51820.485577133,0
+AVDE.US,D,20210928,000000,61.2424,61.2424,60.6721,60.7977,70041.808802735,0
+AVDE.US,D,20210929,000000,61.0686,61.0686,60.7005,60.7005,64591.203308915,0
+AVDE.US,D,20210930,000000,60.7467,60.8164,60.3678,60.4974,62368.171311248,0
+AVDE.US,D,20211001,000000,60.5268,60.8075,60.1774,60.6328,33491.16904642,0
+AVDE.US,D,20211004,000000,60.4679,60.623,59.9359,60.1685,47703.49552096,0
+AVDE.US,D,20211005,000000,60.2068,60.8556,60.2068,60.5651,98655.959438142,0
+AVDE.US,D,20211006,000000,59.6454,60.2068,59.5777,60.1872,80211.517968961,0
+AVDE.US,D,20211007,000000,60.3904,60.8939,60.3904,60.6642,40922.331003788,0
+AVDE.US,D,20211008,000000,60.7683,60.8654,60.5749,60.7005,52101.675692328,0
+AVDE.US,D,20211011,000000,60.7486,60.9911,60.5268,60.5356,34764.67500292,0
+AVDE.US,D,20211012,000000,60.6711,60.836,60.517,60.6524,25209.305110109,0
+AVDE.US,D,20211013,000000,60.9234,61.2502,60.7977,61.1952,71896.033475399,0
+AVDE.US,D,20211014,000000,61.7076,61.8912,61.6782,61.8136,45844.17682447,0
+AVDE.US,D,20211015,000000,62.1621,62.3947,62.1238,62.3073,30964.533228724,0
+AVDE.US,D,20211018,000000,61.9402,62.2288,61.8813,62.1041,38785.897411164,0
+AVDE.US,D,20211019,000000,62.4339,62.6116,62.4339,62.5105,36769.682780833,0
+AVDE.US,D,20211020,000000,62.4526,62.7529,62.4526,62.6754,42436.274884876,0
+AVDE.US,D,20211021,000000,62.3564,62.5105,62.2543,62.3368,54526.431033504,0
+AVDE.US,D,20211022,000000,62.5979,62.8099,62.4428,62.695,39590.753175672,0
+AVDE.US,D,20211025,000000,62.588,62.7579,62.5017,62.6852,19402.117948469,0
+AVDE.US,D,20211026,000000,62.9954,63.017,62.6479,62.7637,35455.424633725,0
+AVDE.US,D,20211027,000000,62.6175,62.7902,62.3966,62.4428,37417.6426115,0
+AVDE.US,D,20211028,000000,62.5792,63.0239,62.5792,63.0239,38229.630009365,0
+AVDE.US,D,20211029,000000,62.5694,62.6469,62.3662,62.6008,27557.650093895,0
+AVDE.US,D,20211101,000000,62.9178,63.2467,62.8913,63.1888,39472.571822909,0
+AVDE.US,D,20211102,000000,63.0042,63.0719,62.9365,62.9561,66803.028454164,0
+AVDE.US,D,20211103,000000,62.8786,63.5519,62.8109,63.4498,80381.65836475,0
+AVDE.US,D,20211104,000000,63.3536,63.4017,63.1456,63.4017,40190.829182375,0
+AVDE.US,D,20211105,000000,63.4116,63.4597,63.227,63.439,51901.989958349,0
+AVDE.US,D,20211108,000000,63.5274,63.6874,63.5274,63.6432,41660.964458558,0
+AVDE.US,D,20211109,000000,63.5568,63.5755,63.2761,63.4498,57026.577927305,0
+AVDE.US,D,20211110,000000,63.2565,63.334,62.5792,62.6754,53536.15280173,0
+AVDE.US,D,20211111,000000,62.8884,63.0327,62.8403,62.8599,30298.234912283,0
+AVDE.US,D,20211112,000000,63.0818,63.2761,63.0435,63.227,28036.488333539,0
+AVDE.US,D,20211115,000000,63.3536,63.3536,63.0337,63.1014,43337.917102078,0
+AVDE.US,D,20211116,000000,62.9758,63.0906,62.8982,62.8982,57852.828591882,0
+AVDE.US,D,20211117,000000,62.7333,62.7844,62.2298,62.6656,126805.53510062,0
+AVDE.US,D,20211118,000000,62.6734,62.8187,62.4624,62.7333,39352.352860615,0
+AVDE.US,D,20211119,000000,62.3849,62.4045,62.1473,62.1866,69259.366743061,0
+AVDE.US,D,20211122,000000,62.1336,62.3564,61.8637,61.8813,61657.045585139,0
+AVDE.US,D,20211123,000000,61.6595,61.9392,61.5044,61.795,66129.598504367,0
+AVDE.US,D,20211124,000000,61.049,61.4553,60.9911,61.4465,61519.506941837,0
+AVDE.US,D,20211126,000000,60.2549,60.2549,59.6356,59.8387,32637.410653182,0
+AVDE.US,D,20211129,000000,60.2647,60.2706,59.878,60.1195,92542.112042177,0
+AVDE.US,D,20211130,000000,59.9163,60.0036,59.0211,59.5197,99739.967708315,0
+AVDE.US,D,20211201,000000,60.2746,60.5749,59.1419,59.1419,51505.674904686,0
+AVDE.US,D,20211202,000000,59.3745,60.036,59.3745,59.8201,130174.72245913,0
+AVDE.US,D,20211203,000000,59.9938,59.9938,59.239,59.6356,67328.731713007,0
+AVDE.US,D,20211206,000000,59.9938,60.2834,59.7808,60.1391,54536.619081156,0
+AVDE.US,D,20211207,000000,60.9911,61.5329,60.9911,61.4553,55731.677070736,0
+AVDE.US,D,20211208,000000,61.4553,61.6399,61.3778,61.5231,93941.949789562,0
+AVDE.US,D,20211209,000000,61.2041,61.2041,60.9616,60.9616,53159.195038606,0
+AVDE.US,D,20211210,000000,61.0784,61.1786,60.8988,61.1167,94743.749139774,0
+AVDE.US,D,20211213,000000,60.8556,60.8556,60.3619,60.3855,133692.65531337,0
+AVDE.US,D,20211214,000000,60.1391,60.3992,59.878,60.0616,93894.065965597,0
+AVDE.US,D,20211215,000000,60.2746,60.8458,59.9555,60.8458,303787.20488734,0
+AVDE.US,D,20211216,000000,61.2188,61.2384,60.7329,60.9145,83847.63217596,0
+AVDE.US,D,20211217,000000,60.463,60.6161,60.0704,60.0704,104866.5932868,0
+AVDE.US,D,20211220,000000,59.668,59.8446,59.4618,59.8054,178613.79502057,0
+AVDE.US,D,20211221,000000,60.198,60.6495,60.1858,60.6299,401267.46362644,0
+AVDE.US,D,20211222,000000,60.6593,61.3562,60.6004,61.3169,202273.49808281,0
+AVDE.US,D,20211223,000000,61.3562,61.7953,61.3562,61.7096,373911.53687605,0
+AVDE.US,D,20211227,000000,61.739,62.2288,61.7111,62.2003,155606.12700806,0
+AVDE.US,D,20211228,000000,62.2592,62.4359,62.1709,62.2396,233896.17918985,0
+AVDE.US,D,20211229,000000,62.2396,62.3858,62.1777,62.3476,92377.065670214,0
+AVDE.US,D,20211230,000000,62.3574,62.4251,62.1514,62.1807,85136.420203938,0
+AVDE.US,D,20211231,000000,62.1022,62.4359,62.1022,62.22,84551.626268713,0
+AVDE.US,D,20220103,000000,62.485,62.6616,62.2847,62.5831,91016.961308672,0
+AVDE.US,D,20220104,000000,62.9169,63.1229,62.7314,62.9169,84862.361722099,0
+AVDE.US,D,20220105,000000,63.1721,63.3095,62.4261,62.4261,79957.835582426,0
+AVDE.US,D,20220106,000000,62.2298,62.4948,62.0152,62.1807,124724.11696531,0
+AVDE.US,D,20220107,000000,62.2003,62.593,62.0475,62.5439,79324.139018472,0
+AVDE.US,D,20220110,000000,61.8077,61.9019,61.3562,61.8961,295896.56198086,0
+AVDE.US,D,20220111,000000,62.0299,62.6217,61.8764,62.5733,329690.31604255,0
+AVDE.US,D,20220112,000000,63.0935,63.4273,63.0935,63.3586,297892.40051589,0
+AVDE.US,D,20220113,000000,63.6163,63.6568,63.0052,63.0837,157930.02067748,0
+AVDE.US,D,20220114,000000,62.8382,63.015,62.5733,62.8383,213513.97105726,0
+AVDE.US,D,20220118,000000,62.22,62.4005,61.8738,62.0433,89882.01280024,0
+AVDE.US,D,20220119,000000,62.2985,62.3411,61.8764,61.8961,221339.41045876,0
+AVDE.US,D,20220120,000000,62.112,62.377,61.5034,61.5034,340352.10791036,0
+AVDE.US,D,20220121,000000,61.3169,61.3169,60.6181,60.6593,151085.69026486,0
+AVDE.US,D,20220124,000000,59.3833,60.0213,58.4312,59.9428,395335.98228344,0
+AVDE.US,D,20220125,000000,59.1968,60.0851,58.7748,59.6974,309007.56050422,0
+AVDE.US,D,20220126,000000,60.4237,60.5219,59.295,59.5109,280709.23934603,0
+AVDE.US,D,20220127,000000,59.668,59.9267,59.0384,59.2066,141251.16786639,0
+AVDE.US,D,20220128,000000,58.8729,59.4029,58.5784,59.3637,135606.98946718,0
+AVDE.US,D,20220131,000000,59.4618,60.4139,59.4618,60.4139,106578.18529234,0
+AVDE.US,D,20220201,000000,60.728,61.0127,60.463,61.0127,91368.448952666,0
+AVDE.US,D,20220202,000000,61.3857,61.6703,61.2482,61.5427,103753.03967844,0
+AVDE.US,D,20220203,000000,61.0323,61.2286,60.728,60.7967,100497.95845362,0
+AVDE.US,D,20220204,000000,60.5317,61.0519,60.3728,60.7869,125811.18164978,0
+AVDE.US,D,20220207,000000,60.8065,61.1917,60.7575,60.9341,55567.649503538,0
+AVDE.US,D,20220208,000000,60.8654,61.2875,60.7441,61.2384,62578.04509288,0
+AVDE.US,D,20220209,000000,62.0236,62.2298,62.0138,62.2298,54254.410161196,0
+AVDE.US,D,20220210,000000,61.4347,62.331,61.3887,61.5034,96135.436449037,0
+AVDE.US,D,20220211,000000,61.4347,61.6899,60.6053,60.7378,55874.309737864,0
+AVDE.US,D,20220214,000000,60.4139,60.5006,59.9428,60.3354,92588.977061376,0
+AVDE.US,D,20220215,000000,60.9538,61.2875,60.836,61.2384,99753.212170262,0
+AVDE.US,D,20220216,000000,61.1305,61.6605,61.1305,61.4544,96267.881068513,0
+AVDE.US,D,20220217,000000,61.0814,61.1383,60.5219,60.6397,129271.0426324,0
+AVDE.US,D,20220218,000000,60.571,60.6888,60.1391,60.306,87143.465591382,0
+AVDE.US,D,20220222,000000,59.7465,60.0213,59.0987,59.5011,149925.2716373,0
+AVDE.US,D,20220223,000000,60.0802,60.1087,59.0005,59.1477,114606.36684211,0
+AVDE.US,D,20220224,000000,57.2043,58.1662,56.8411,57.9895,305026.07148182,0
+AVDE.US,D,20220225,000000,58.7453,59.7072,58.5588,59.668,238103.84287013,0
+AVDE.US,D,20220228,000000,58.814,59.331,58.4705,58.8925,138831.50654904,0
+AVDE.US,D,20220301,000000,58.6275,58.7453,57.3519,57.7147,254117.41616954,0
+AVDE.US,D,20220302,000000,57.9993,58.5556,57.8667,58.4508,450780.35641039,0
+AVDE.US,D,20220303,000000,58.2644,58.2644,57.1553,57.3908,137405.17987776,0
+AVDE.US,D,20220304,000000,55.8792,55.9675,55.4081,55.9283,188077.47248451,0
+AVDE.US,D,20220307,000000,55.6142,55.6142,53.9848,54.2793,571209.19248562,0
+AVDE.US,D,20220308,000000,54.8093,55.5455,54.1124,54.6719,495609.80368872,0
+AVDE.US,D,20220309,000000,56.2129,57.0276,55.9233,56.635,382841.36064303,0
+AVDE.US,D,20220310,000000,56.0363,56.4436,55.8988,56.1933,125762.27902105,0
+AVDE.US,D,20220311,000000,56.8019,56.8313,55.8007,55.8596,172029.25982308,0
+AVDE.US,D,20220314,000000,56.5859,56.8706,56.0393,56.1763,152591.48370783,0
+AVDE.US,D,20220315,000000,56.2326,56.5947,55.9299,56.4976,265114.39480511,0
+AVDE.US,D,20220316,000000,57.2828,58.392,57.2349,58.392,241173.50162767,0
+AVDE.US,D,20220317,000000,58.0877,58.9597,58.0877,58.7551,183875.92163283,0
+AVDE.US,D,20220318,000000,58.441,59.4323,58.3625,59.3735,153623.53293498,0
+AVDE.US,D,20220321,000000,59.295,59.5109,58.9346,59.2852,66098.015556646,0
+AVDE.US,D,20220322,000000,59.6091,59.8417,59.5305,59.7857,114163.18676925,0
+AVDE.US,D,20220323,000000,59.1281,59.3637,59.0201,59.0398,98668.185095324,0
+AVDE.US,D,20220324,000000,59.2361,59.4422,59.0496,59.3931,101608.45564769,0
+AVDE.US,D,20220325,000000,59.3931,59.6287,59.1937,59.6287,121977.41931834,0
+AVDE.US,D,20220328,000000,59.1379,59.295,58.8782,59.2557,73163.426603308,0
+AVDE.US,D,20220329,000000,60.2765,60.4826,59.973,60.3943,71269.468544801,0
+AVDE.US,D,20220330,000000,60.306,60.4041,59.9877,60.1685,69071.906666264,0
+AVDE.US,D,20220331,000000,59.8152,59.9624,59.2234,59.2234,61125.229497704,0
+AVDE.US,D,20220401,000000,59.5502,59.7661,59.3326,59.7367,98792.479276679,0
+AVDE.US,D,20220404,000000,59.6974,59.9722,59.6483,59.9526,67597.69617102,0
+AVDE.US,D,20220405,000000,59.7072,59.8348,58.9416,59.0398,123869.33976731,0
+AVDE.US,D,20220406,000000,58.4116,58.5686,58.0288,58.3527,57478.927243054,0
+AVDE.US,D,20220407,000000,58.3821,58.6154,58.0092,58.5196,88485.23146715,0
+AVDE.US,D,20220408,000000,58.3194,58.755,58.3036,58.5588,57665.368515085,0
+AVDE.US,D,20220411,000000,58.3625,58.4018,57.9537,57.9601,224682.10889338,0
+AVDE.US,D,20220412,000000,58.0975,58.2545,57.5969,57.7441,94098.845723402,0
+AVDE.US,D,20220413,000000,57.7049,58.441,57.7049,58.3723,79114.265236841,0
+AVDE.US,D,20220414,000000,58.4214,58.5058,58.1135,58.2055,97660.587182542,0
+AVDE.US,D,20220418,000000,57.9503,58.3331,57.8865,57.9993,122842.38456399,0
+AVDE.US,D,20220419,000000,57.7638,58.284,57.7343,58.284,134318.2014392,0
+AVDE.US,D,20220420,000000,58.7159,58.9061,58.5732,58.7137,188078.49128928,0
+AVDE.US,D,20220421,000000,59.2459,59.2459,57.911,57.9404,218469.43743519,0
+AVDE.US,D,20220422,000000,57.6558,57.7736,56.8657,56.9295,126580.37924751,0
+AVDE.US,D,20220425,000000,56.1933,56.5936,55.6633,56.5565,143007.58728159,0
+AVDE.US,D,20220426,000000,56.0166,56.0951,54.9811,55.0547,204692.14059539,0
+AVDE.US,D,20220427,000000,55.1627,55.6044,54.9075,55.3099,283572.08073624,0
+AVDE.US,D,20220428,000000,55.6142,56.261,55.1333,56.0657,280555.39982648,0
+AVDE.US,D,20220429,000000,56.2227,56.5693,55.3492,55.3492,161852.4190235,0
+AVDE.US,D,20220502,000000,55.1234,55.3688,54.6032,55.251,270199.24938822,0
+AVDE.US,D,20220503,000000,55.6142,55.9958,55.5656,55.8399,226922.46057206,0
+AVDE.US,D,20220504,000000,55.8301,56.8607,55.3408,56.7724,138582.91818633,0
+AVDE.US,D,20220505,000000,56.0657,56.0657,54.5345,54.986,340000.62026637,0
+AVDE.US,D,20220506,000000,54.6523,54.842,54.1615,54.5443,262749.74894508,0
+AVDE.US,D,20220509,000000,53.5628,53.5628,52.7203,52.8462,377539.50064493,0
+AVDE.US,D,20220510,000000,53.6118,53.7198,52.6597,53.0425,1115479.1493698,0
+AVDE.US,D,20220511,000000,53.3076,53.8474,52.7088,52.7972,274010.59801484,0
+AVDE.US,D,20220512,000000,52.4536,52.9359,52.1055,52.6205,297643.81215318,0
+AVDE.US,D,20220513,000000,53.2683,54.0339,53.2683,53.9063,445521.28621243,0
+AVDE.US,D,20220516,000000,53.7983,54.4058,53.7198,54.1811,344263.29940397,0
+AVDE.US,D,20220517,000000,55.0645,55.2411,54.8021,55.2216,198551.80427553,0
+AVDE.US,D,20220518,000000,54.7799,54.8977,53.9063,53.975,251791.48489059,0
+AVDE.US,D,20220519,000000,53.9456,54.8865,53.9456,54.5345,234496.25519655,0
+AVDE.US,D,20220520,000000,55.1038,55.1185,54.1419,54.7995,245408.67303661,0
+AVDE.US,D,20220523,000000,55.4179,55.8939,55.3492,55.7712,167672.85064709,0
+AVDE.US,D,20220524,000000,55.5209,55.7789,55.2118,55.6142,318215.5179721,0
+AVDE.US,D,20220525,000000,55.1725,55.917,55.1725,55.6633,401579.21788459,0
+AVDE.US,D,20220526,000000,55.8694,56.417,55.8596,56.3209,162904.84434595,0
+AVDE.US,D,20220527,000000,56.5957,56.9392,56.5663,56.8804,195817.33228574,0
+AVDE.US,D,20220531,000000,56.8117,56.9098,56.4681,56.635,194446.02107178,0
+AVDE.US,D,20220601,000000,57.0472,57.0568,55.9747,56.3111,122133.29644741,0
+AVDE.US,D,20220602,000000,56.6644,57.3515,56.5565,57.2926,157261.68475151,0
+AVDE.US,D,20220603,000000,56.5859,56.8686,56.4976,56.5663,104533.44412858,0
+AVDE.US,D,20220606,000000,57.2485,57.2926,56.7528,56.8902,200440.66831021,0
+AVDE.US,D,20220607,000000,56.3896,57.198,56.3602,57.1061,140289.41616804,0
+AVDE.US,D,20220608,000000,56.5074,56.7626,56.2652,56.3896,95612.78960449,0
+AVDE.US,D,20220609,000000,56.0657,56.0657,55.1234,55.1234,164361.73516019,0
+AVDE.US,D,20220610,000000,54.191,54.2008,53.7503,53.8867,131477.77375383,0
+AVDE.US,D,20220613,000000,52.5125,52.591,51.9177,52.0708,266444.95382846,0
+AVDE.US,D,20220614,000000,51.9334,52.1003,51.0402,51.4623,534225.5607041,0
+AVDE.US,D,20220615,000000,52.0316,52.7157,51.4034,52.3947,420404.69233595,0
+AVDE.US,D,20220616,000000,51.2561,51.5112,50.8529,51.158,507564.45880358,0
+AVDE.US,D,20220617,000000,51.1285,51.2532,50.5045,50.785,333546.49207883,0
+AVDE.US,D,20220621,000000,51.57,51.8488,51.515,51.55,403610,0
+AVDE.US,D,20220622,000000,50.88,51.46,50.8,51.03,392980,0
+AVDE.US,D,20220623,000000,50.83,50.88,50.14,50.6,512242,0
+AVDE.US,D,20220624,000000,51.23,51.97,51.08,51.96,334821,0
+AVDE.US,D,20220627,000000,51.96,52.24,51.7411,51.93,1008406,0
+AVDE.US,D,20220628,000000,52.4,52.62,51.7,51.8,322190,0
+AVDE.US,D,20220629,000000,51.73,51.76,51.36,51.38,505435,0
+AVDE.US,D,20220630,000000,50.5,51.1,50.26,50.96,358712,0
+AVDE.US,D,20220701,000000,50.41,51.07,50.11,51.07,394668,0
+AVDE.US,D,20220705,000000,49.56,49.81,49.0201,49.81,292490,0
+AVDE.US,D,20220706,000000,49.61,49.74,49.16,49.63,367229,0
+AVDE.US,D,20220707,000000,50.14,50.57,50.14,50.56,206368,0
+AVDE.US,D,20220708,000000,50.47,50.901,50.32,50.75,159649,0
+AVDE.US,D,20220711,000000,50.12,50.1792,49.815,49.9,220978,0
+AVDE.US,D,20220712,000000,49.76,50.15,49.66,49.84,202251,0
+AVDE.US,D,20220713,000000,49.24,49.9579,49.2,49.8,259156,0
+AVDE.US,D,20220714,000000,48.71,48.96,48.205,48.9,277464,0
+AVDE.US,D,20220715,000000,49.31,49.65,49.08,49.59,244005,0
+AVDE.US,D,20220718,000000,50.3,50.6299,49.9629,50.01,233651,0
+AVDE.US,D,20220719,000000,50.94,51.45,50.94,51.37,279805,0
+AVDE.US,D,20220720,000000,51.3,51.4,50.93,51.07,273744,0
+AVDE.US,D,20220721,000000,51.07,51.64,50.96,51.57,357219,0
+AVDE.US,D,20220722,000000,51.83,52.0859,51.295,51.44,264238,0
+AVDE.US,D,20220725,000000,51.88,51.99,51.736,51.96,179326,0
+AVDE.US,D,20220726,000000,51.51,51.59,51.21,51.22,312890,0
+AVDE.US,D,20220727,000000,51.71,52.46,51.58,52.33,184612,0
+AVDE.US,D,20220728,000000,52.41,52.825,52.095,52.74,282688,0
+AVDE.US,D,20220729,000000,52.91,53.5,52.8,53.47,107437,0
+AVDE.US,D,20220801,000000,53.44,53.74,53.3101,53.47,149176,0
+AVDE.US,D,20220802,000000,53.1,53.2499,52.72,52.73,192634,0
+AVDE.US,D,20220803,000000,53.03,53.03,52.59,52.97,261972,0
+AVDE.US,D,20220804,000000,52.97,53.25,52.92,53.17,244676,0
+AVDE.US,D,20220805,000000,52.49,52.9097,52.46,52.88,207687,0
+AVDE.US,D,20220808,000000,53.3,53.48,52.99,53.08,151187,0
+AVDE.US,D,20220809,000000,53.05,53.1293,52.7401,52.77,141668,0
+AVDE.US,D,20220810,000000,53.98,54.29,53.75,54.11,233420,0
+AVDE.US,D,20220811,000000,54.41,54.56,54.135,54.23,169615,0
+AVDE.US,D,20220812,000000,54.24,54.565,54.1,54.56,121752,0
+AVDE.US,D,20220815,000000,53.98,54.13,53.835,54.04,94765,0
+AVDE.US,D,20220816,000000,53.84,54.25,53.84,54.195,205971,0
+AVDE.US,D,20220817,000000,53.65,53.95,53.441,53.71,144670,0
+AVDE.US,D,20220818,000000,53.72,53.72,53.42,53.58,188573,0
+AVDE.US,D,20220819,000000,53.06,53.1276,52.71,52.81,321765,0
+AVDE.US,D,20220822,000000,52.19,52.19,51.83,51.89,142173,0
+AVDE.US,D,20220823,000000,51.93,52.53,51.93,52.13,146465,0
+AVDE.US,D,20220824,000000,51.95,52.44,51.92,52.27,194964,0
+AVDE.US,D,20220825,000000,52.41,52.81,52.35,52.81,145811,0
+AVDE.US,D,20220826,000000,52.83,52.8451,51.44,51.46,172328,0
+AVDE.US,D,20220829,000000,51.31,51.66,51.2826,51.47,191067,0
+AVDE.US,D,20220830,000000,51.78,51.78,50.85,50.95,221693,0
+AVDE.US,D,20220831,000000,50.98,51.11,50.61,50.65,247469,0
+AVDE.US,D,20220901,000000,49.96,49.96,49.385,49.86,345102,0
+AVDE.US,D,20220902,000000,50.32,50.66,49.51,49.63,195167,0
+AVDE.US,D,20220906,000000,49.81,49.9599,49.37,49.43,227729,0
+AVDE.US,D,20220907,000000,49.06,49.85,49.04,49.8,515438,0
+AVDE.US,D,20220908,000000,49.39,49.96,49.26,49.94,219437,0
+AVDE.US,D,20220909,000000,50.87,51.27,50.87,51.26,175295,0
+AVDE.US,D,20220912,000000,51.81,52.18,51.7501,51.9,605893,0
+AVDE.US,D,20220913,000000,50.88,51.2559,50.19,50.25,219106,0
+AVDE.US,D,20220914,000000,50.43,50.63,50.16,50.47,441476,0
+AVDE.US,D,20220915,000000,50.1,50.46,49.87,49.98,438518,0
+AVDE.US,D,20220916,000000,49.5,49.73,49.31,49.64,375171,0
+AVDE.US,D,20220919,000000,49.06,49.88,49.02,49.82,294032,0
+AVDE.US,D,20220920,000000,49.15,49.18,48.6375,48.96,631074,0
+AVDE.US,D,20220921,000000,49.02,49.4223,48.3125,48.39,278837,0
+AVDE.US,D,20220922,000000,48.45,48.4619,48.02,48.195,555550,0
+AVDE.US,D,20220923,000000,47.04,47.04,46.125,46.44,730557,0
+AVDE.US,D,20220926,000000,46.01,46.2717,45.33,45.57,861963,0
+AVDE.US,D,20220927,000000,45.87,46.02,45.0901,45.36,531230,0
+AVDE.US,D,20220928,000000,45.31,46.54,45.14,46.45,917852,0
+AVDE.US,D,20220929,000000,45.61,45.85,45.1345,45.8,1003188,0
+AVDE.US,D,20220930,000000,45.66,46.26,45.585,45.62,577171,0
+AVDE.US,D,20221003,000000,46.18,46.97,46.07,46.77,1708860,0
+AVDE.US,D,20221004,000000,48.04,48.64,47.79,48.54,558515,0
+AVDE.US,D,20221005,000000,47.76,48.24,47.39,48.01,559709,0
+AVDE.US,D,20221006,000000,47.55,47.75,47.1,47.26,434877,0
+AVDE.US,D,20221007,000000,47,47.0199,46.29,46.52,543747,0
+AVDE.US,D,20221010,000000,46.56,46.56,45.99,46.27,386565,0
+AVDE.US,D,20221011,000000,46.01,46.425,45.54,45.71,617851,0
+AVDE.US,D,20221012,000000,45.46,45.7,45.32,45.5,1020774,0
+AVDE.US,D,20221013,000000,44.83,46.71,44.63,46.58,637038,0
+AVDE.US,D,20221014,000000,46.72,46.8965,45.67,45.71,505957,0
+AVDE.US,D,20221017,000000,46.79,47.095,46.6645,46.89,608522,0
+AVDE.US,D,20221018,000000,47.62,47.63,46.8209,47.17,515409,0
+AVDE.US,D,20221019,000000,46.76,46.975,46.3876,46.65,480282,0
+AVDE.US,D,20221020,000000,46.81,47.31,46.462,46.6,315253,0
+AVDE.US,D,20221021,000000,46.16,47.5,45.98,47.4,234063,0
+AVDE.US,D,20221024,000000,47.33,47.62,47.0791,47.45,309824,0
+AVDE.US,D,20221025,000000,47.74,48.52,47.74,48.45,382272,0
+AVDE.US,D,20221026,000000,49.14,49.27,48.488,48.94,326738,0
+AVDE.US,D,20221027,000000,48.86,49.16,48.52,48.57,1691684,0
+AVDE.US,D,20221028,000000,48.43,48.89,48.36,48.89,228711,0
+AVDE.US,D,20221031,000000,48.37,48.58,48.3544,48.44,223618,0
+AVDE.US,D,20221101,000000,49.47,49.52,48.67,48.92,997894,0
+AVDE.US,D,20221102,000000,48.98,49.63,48.17,48.26,597452,0
+AVDE.US,D,20221103,000000,47.54,48.049,47.46,47.84,337283,0
+AVDE.US,D,20221104,000000,49.26,49.78,49.01,49.68,361842,0
+AVDE.US,D,20221107,000000,49.95,50.0899,49.62,49.92,297816,0
+AVDE.US,D,20221108,000000,50.19,50.7606,50.03,50.42,261335,0
+AVDE.US,D,20221109,000000,50.14,50.3813,49.65,49.65,222570,0
+AVDE.US,D,20221110,000000,51.62,52.36,51.3701,52.33,194446,0
+AVDE.US,D,20221111,000000,52.81,53.48,52.67,53.3,220545,0
+AVDE.US,D,20221114,000000,52.92,53.185,52.72,52.78,364040,0
+AVDE.US,D,20221115,000000,53.69,53.69,52.67,53.03,209408,0
+AVDE.US,D,20221116,000000,53.08,53.08,52.705,52.87,183338,0
+AVDE.US,D,20221117,000000,52.29,52.83,52.2106,52.76,133121,0
+AVDE.US,D,20221118,000000,53,53.009,52.6871,52.88,125715,0
+AVDE.US,D,20221121,000000,52.49,52.58,52.2162,52.5,411292,0
+AVDE.US,D,20221122,000000,52.92,53.37,52.9,53.36,127269,0
+AVDE.US,D,20221123,000000,53.41,54.02,53.41,53.86,158940,0
+AVDE.US,D,20221125,000000,53.89,54.325,53.89,54.22,49869,0
+AVDE.US,D,20221128,000000,53.85,53.97,53.33,53.42,101876,0
+AVDE.US,D,20221129,000000,53.5,53.9081,53.46,53.6,178712,0
+AVDE.US,D,20221130,000000,53.95,54.69,53.44,54.43,152132,0
+AVDE.US,D,20221201,000000,54.96,55.0902,54.665,54.95,237462,0
+AVDE.US,D,20221202,000000,54.45,55.0684,54.435,54.96,201087,0
+AVDE.US,D,20221205,000000,54.67,54.88,53.91,54.04,209810,0
+AVDE.US,D,20221206,000000,54.09,54.3,53.58,53.73,357724,0
+AVDE.US,D,20221207,000000,53.81,54.04,53.56,53.7,157953,0
+AVDE.US,D,20221208,000000,53.88,54.11,53.6901,54,204998,0
+AVDE.US,D,20221209,000000,54.04,54.4758,54.0079,54.04,191275,0
+AVDE.US,D,20221212,000000,53.83,54.182,53.81,54.05,150888,0
+AVDE.US,D,20221213,000000,55.65,55.73,54.72,54.84,232845,0
+AVDE.US,D,20221214,000000,54.96,55.26,54.37,54.88,327249,0
+AVDE.US,D,20221215,000000,53.72,53.72,52.86,53.06,204887,0
+AVDE.US,D,20221216,000000,52.63,52.785,52.4,52.61,166300,0
+AVDE.US,D,20221219,000000,52.88,52.9714,52.34,52.46,217902,0
+AVDE.US,D,20221220,000000,52.74,53.09,52.65,52.84,445698,0
+AVDE.US,D,20221221,000000,53.2212,53.54,53.13,53.35,251899,0
+AVDE.US,D,20221222,000000,53.16,53.16,52.47,52.95,280953,0
+AVDE.US,D,20221223,000000,52.89,53.3252,52.82,53.21,670546,0
+AVDE.US,D,20221227,000000,53.33,53.56,53.25,53.35,174081,0
+AVDE.US,D,20221228,000000,53.4,53.6499,52.7,52.7,234710,0
+AVDE.US,D,20221229,000000,53.26,53.7099,53.2001,53.61,243105,0
+AVDE.US,D,20221230,000000,53.3,53.57,53.05,53.19,210399,0
+AVDE.US,D,20230103,000000,53.8631,53.9825,53.25,53.37,200286,0
+AVDE.US,D,20230104,000000,54.1,54.2188,53.698,54.04,201024,0
+AVDE.US,D,20230105,000000,53.6499,53.77,53.48,53.54,168792,0
+AVDE.US,D,20230106,000000,53.97,55.05,53.655,54.94,221354,0
+AVDE.US,D,20230109,000000,55.39,55.7,55.15,55.22,95249,0
+AVDE.US,D,20230110,000000,55.1,55.331,54.92,55.31,98612,0
+AVDE.US,D,20230111,000000,55.56,55.66,55.32,55.66,114912,0
+AVDE.US,D,20230112,000000,56.12,56.63,55.61,56.52,87786,0
+AVDE.US,D,20230113,000000,56.17,56.815,56.17,56.75,148908,0
+AVDE.US,D,20230117,000000,57,57.05,56.79,56.96,330058,0
+AVDE.US,D,20230118,000000,57.61,57.77,56.698,56.73,175672,0
+AVDE.US,D,20230119,000000,56.65,56.8183,56.33,56.71,140996,0
+AVDE.US,D,20230120,000000,56.63,57.29,56.57,57.24,138688,0
+AVDE.US,D,20230123,000000,57.11,57.56,57.09,57.49,147428,0
+AVDE.US,D,20230124,000000,57.32,57.6584,57.12,57.64,361498,0
+AVDE.US,D,20230125,000000,57.31,57.86,57.3,57.77,260870,0
+AVDE.US,D,20230126,000000,57.97,58.0757,57.58,58,178165,0
+AVDE.US,D,20230127,000000,57.79,58.14,57.695,57.97,109082,0
+AVDE.US,D,20230130,000000,57.74,57.9379,57.46,57.52,127887,0
+AVDE.US,D,20230131,000000,57.37,57.89,57.25,57.85,152700,0
+AVDE.US,D,20230201,000000,57.85,58.64,57.45,58.39,184985,0
+AVDE.US,D,20230202,000000,58.6,58.6,57.97,58.24,112610,0
+AVDE.US,D,20230203,000000,57.61,58.01,57.475,57.57,311948,0
+AVDE.US,D,20230206,000000,57.18,57.18,56.67,56.99,344922,0
+AVDE.US,D,20230207,000000,56.79,57.61,56.6324,57.55,118424,0
+AVDE.US,D,20230208,000000,57.48,57.57,57.11,57.25,177322,0
+AVDE.US,D,20230209,000000,58,58.066,57.1999,57.26,124999,0
+AVDE.US,D,20230210,000000,57.15,57.26,56.81,57.08,176081,0
+AVDE.US,D,20230213,000000,57.14,57.6054,57.09,57.595,104193,0
+AVDE.US,D,20230214,000000,57.36,57.9315,57.15,57.73,142229,0
+AVDE.US,D,20230215,000000,57.08,57.47,56.97,57.47,168893,0
+AVDE.US,D,20230216,000000,57.05,57.6,56.97,57.28,152405,0
+AVDE.US,D,20230217,000000,57.01,57.37,56.84,57.29,124403,0
+AVDE.US,D,20230221,000000,57,57.14,56.66,56.69,119683,0
+AVDE.US,D,20230222,000000,56.65,56.66,56.172,56.295,256137,0
+AVDE.US,D,20230223,000000,56.63,56.72,56.1619,56.66,145599,0
+AVDE.US,D,20230224,000000,55.85,56.06,55.5501,55.87,257836,0
+AVDE.US,D,20230227,000000,56.51,56.67,56.415,56.56,158452,0
+AVDE.US,D,20230228,000000,56.49,56.53,56.2,56.22,101539,0
+AVDE.US,D,20230301,000000,56.74,56.76,56.4399,56.65,151260,0
+AVDE.US,D,20230302,000000,56.26,56.73,56.18,56.69,167081,0
+AVDE.US,D,20230303,000000,56.98,57.54,56.88,57.5,200830,0
+AVDE.US,D,20230306,000000,57.38,57.565,57.27,57.31,105519,0
+AVDE.US,D,20230307,000000,57.22,57.2221,56.219,56.28,140935,0
+AVDE.US,D,20230308,000000,56.43,56.78,56.39,56.55,119618,0
+AVDE.US,D,20230309,000000,56.57,56.84,56,56.06,214745,0
+AVDE.US,D,20230310,000000,56.25,56.25,55.35,55.43,150446,0
+AVDE.US,D,20230313,000000,54.97,55.3,54.53,54.87,161733,0
+AVDE.US,D,20230314,000000,55.43,55.5556,55.11,55.46,159451,0
+AVDE.US,D,20230315,000000,53.57,53.7899,53,53.74,151660,0
+AVDE.US,D,20230316,000000,53.42,54.4,53.3,54.4,330392,0
+AVDE.US,D,20230317,000000,53.91,53.93,53.4,53.65,267252,0
+AVDE.US,D,20230320,000000,54.22,54.6833,54.15,54.59,176841,0
+AVDE.US,D,20230321,000000,55.45,55.5045,55.132,55.39,162390,0
+AVDE.US,D,20230322,000000,55.4,56.065,55.09,55.1,157915,0
+AVDE.US,D,20230323,000000,55.56,55.8795,54.83,55.09,157619,0
+AVDE.US,D,20230324,000000,54.67,54.81,54.25,54.81,126095,0
+AVDE.US,D,20230327,000000,55.17,55.3999,55,55.34,122150,0
+AVDE.US,D,20230328,000000,55.31,55.53,55.2001,55.46,177775,0
+AVDE.US,D,20230329,000000,55.94,56.16,55.92,56.12,141828,0
+AVDE.US,D,20230330,000000,56.85,56.89,56.65,56.82,184067,0
+AVDE.US,D,20230331,000000,56.87,57.15,56.87,57.03,318475,0
+AVDE.US,D,20230403,000000,57.25,57.6,57.17,57.54,181037,0
+AVDE.US,D,20230404,000000,57.64,57.7,57.32,57.54,195132,0
+AVDE.US,D,20230405,000000,57.18,57.2059,56.78,57.08,118865,0
+AVDE.US,D,20230406,000000,57.06,57.37,56.91,57.27,108696,0
+AVDE.US,D,20230410,000000,57,57.29,56.77,57.29,139004,0
+AVDE.US,D,20230411,000000,57.45,57.73,57.43,57.56,197589,0
+AVDE.US,D,20230412,000000,58.2,58.2999,57.84,58.03,96303,0
+AVDE.US,D,20230413,000000,58.42,58.73,58.36,58.65,347068,0
+AVDE.US,D,20230414,000000,58.74,58.85,58.2837,58.51,135764,0
+AVDE.US,D,20230417,000000,58.4,58.43,58.14,58.43,118190,0
+AVDE.US,D,20230418,000000,58.71,58.7776,58.53,58.72,145384,0
+AVDE.US,D,20230419,000000,58.43,58.55,58.36,58.5,167092,0
+AVDE.US,D,20230420,000000,58.31,58.52,58.2101,58.39,119875,0
+AVDE.US,D,20230421,000000,58.37,58.55,58.0732,58.55,264307,0
+AVDE.US,D,20230424,000000,58.45,58.6818,58.42,58.66,221223,0
+AVDE.US,D,20230425,000000,58.26,58.65,57.69,57.74,208819,0
+AVDE.US,D,20230426,000000,58.08,58.1,57.61,57.74,113363,0
+AVDE.US,D,20230427,000000,57.96,58.41,57.9086,58.41,165129,0
+AVDE.US,D,20230428,000000,57.93,58.49,57.93,58.48,172747,0
+AVDE.US,D,20230501,000000,58.51,58.62,58.355,58.37,188608,0
+AVDE.US,D,20230502,000000,57.92,57.92,57.38,57.78,477990,0
+AVDE.US,D,20230503,000000,57.82,58.2218,57.7501,57.8,144339,0
+AVDE.US,D,20230504,000000,57.6,57.82,57.39,57.66,189328,0
+AVDE.US,D,20230505,000000,58.02,58.7,57.97,58.6,243913,0
+AVDE.US,D,20230508,000000,58.78,58.8361,58.595,58.668,90883,0
+AVDE.US,D,20230509,000000,58.23,58.6099,58.02,58.51,110711,0
+AVDE.US,D,20230510,000000,58.67,58.67,58.01,58.39,124053,0
+AVDE.US,D,20230511,000000,57.94,58.03,57.65,58.01,189093,0
+AVDE.US,D,20230512,000000,58.09,58.16,57.6945,57.89,173855,0
+AVDE.US,D,20230515,000000,58.04,58.4192,57.78,58.37,120690,0
+AVDE.US,D,20230516,000000,58.14,58.16,57.74,57.78,123643,0
+AVDE.US,D,20230517,000000,57.84,58.09,57.625,58.015,654229,0
+AVDE.US,D,20230518,000000,57.94,57.94,57.54,57.89,595677,0
+AVDE.US,D,20230519,000000,58.12,58.25,58.0177,58.13,495806,0
+AVDE.US,D,20230522,000000,58.04,58.29,57.97,58.18,447724,0
+AVDE.US,D,20230523,000000,57.76,57.87,57.4,57.44,294157,0
+AVDE.US,D,20230524,000000,57.01,57.01,56.52,56.55,189146,0
+AVDE.US,D,20230525,000000,56.55,56.55,56.196,56.43,196879,0
+AVDE.US,D,20230526,000000,56.59,56.91,56.59,56.835,160769,0
+AVDE.US,D,20230530,000000,56.94,56.94,56.24,56.43,229204,0
+AVDE.US,D,20230531,000000,55.75,55.825,55.37,55.68,260787,0
+AVDE.US,D,20230601,000000,56.06,56.69,56.024,56.62,244125,0
+AVDE.US,D,20230602,000000,57.4,57.53,57.27,57.52,173800,0
+AVDE.US,D,20230605,000000,57.49,57.49,57.07,57.15,185752,0
+AVDE.US,D,20230606,000000,57.2,57.68,57.16,57.61,241696,0
+AVDE.US,D,20230607,000000,57.47,57.68,57.1627,57.26,328698,0
+AVDE.US,D,20230608,000000,57.56,57.84,57.3931,57.84,234518,0
+AVDE.US,D,20230609,000000,57.85,57.877,57.66,57.76,269420,0
+AVDE.US,D,20230612,000000,57.94,58.02,57.74,58.02,101733,0
+AVDE.US,D,20230613,000000,58.45,58.645,58.381,58.54,184046,0
+AVDE.US,D,20230614,000000,58.84,59.055,58.43,58.71,103922,0
+AVDE.US,D,20230615,000000,58.66,59.34,58.6311,59.2279,230108,0
+AVDE.US,D,20230616,000000,59.57,59.57,59.06,59.06,150495,0
+AVDE.US,D,20230620,000000,57.5,57.5,57.1134,57.31,211697,0
+AVDE.US,D,20230621,000000,57.21,57.58,57.092,57.39,138309,0
+AVDE.US,D,20230622,000000,57.02,57.0931,56.843,57.04,290612,0
+AVDE.US,D,20230623,000000,56.06,56.23,55.93,56.23,180053,0
+AVDE.US,D,20230626,000000,56.14,56.37,56.105,56.3,232150,0
+AVDE.US,D,20230627,000000,56.41,56.74,56.1844,56.71,161142,0
+AVDE.US,D,20230628,000000,56.7,56.869,56.54,56.77,204036,0
+AVDE.US,D,20230629,000000,56.54,56.74,56.53,56.74,182668,0
+AVDE.US,D,20230630,000000,57.3,57.4885,57.185,57.4,165905,0
+AVDE.US,D,20230703,000000,57.46,57.5999,57.38,57.54,196284,0
+AVDE.US,D,20230705,000000,57.2,57.2,56.8519,56.95,187526,0
+AVDE.US,D,20230706,000000,56.17,56.17,55.6301,55.89,163910,0
+AVDE.US,D,20230707,000000,56.07,56.81,56.0683,56.58,216458,0
+AVDE.US,D,20230710,000000,56.43,56.77,56.43,56.77,133491,0
+AVDE.US,D,20230711,000000,56.98,57.31,56.89,57.28,129422,0
+AVDE.US,D,20230712,000000,57.99,58.49,57.99,58.4,101564,0
+AVDE.US,D,20230713,000000,58.96,59.31,58.96,59.25,183274,0
+AVDE.US,D,20230714,000000,59.19,59.2,58.75,58.76,208594,0
+AVDE.US,D,20230717,000000,58.59,58.8555,58.46,58.79,177980,0
+AVDE.US,D,20230718,000000,58.85,59.3099,58.8,59.24,132600,0
+AVDE.US,D,20230719,000000,59.37,59.4499,59.1817,59.35,129651,0
+AVDE.US,D,20230720,000000,59.2,59.3767,58.9,59.05,111887,0
+AVDE.US,D,20230721,000000,59.03,59.09,58.89,59.01,70606,0
+AVDE.US,D,20230724,000000,58.92,59.1654,58.85,58.95,171596,0
+AVDE.US,D,20230725,000000,59.02,59.3,59.01,59.01,236511,0
+AVDE.US,D,20230726,000000,58.93,59.5158,58.93,59.32,118690,0
+AVDE.US,D,20230727,000000,59.75,59.75,59.02,59.08,173844,0
+AVDE.US,D,20230728,000000,59.41,59.72,59.34,59.495,112842,0
+AVDE.US,D,20230731,000000,59.57,59.83,59.51,59.61,164338,0
+AVDE.US,D,20230801,000000,59.11,59.18,58.75,58.87,345914,0
+AVDE.US,D,20230802,000000,58.18,58.442,57.7,57.82,189360,0
+AVDE.US,D,20230803,000000,57.39,57.8475,57.28,57.67,258694,0
+AVDE.US,D,20230804,000000,58.02,58.472,57.86,57.87,193855,0
+AVDE.US,D,20230807,000000,58.26,58.3599,58.035,58.35,153863,0
+AVDE.US,D,20230808,000000,57.69,58.0399,57.5214,58,198777,0
+AVDE.US,D,20230809,000000,58.06,58.1699,57.8704,58.04,215457,0
+AVDE.US,D,20230810,000000,58.6,58.9055,58.1101,58.2,121381,0
+AVDE.US,D,20230811,000000,57.85,58.08,57.77,57.88,142747,0
+AVDE.US,D,20230814,000000,57.45,57.6786,57.2,57.65,110475,0
+AVDE.US,D,20230815,000000,57.3,57.3,56.805,56.87,167647,0
+AVDE.US,D,20230816,000000,56.77,57,56.43,56.43,151817,0
+AVDE.US,D,20230817,000000,56.7,56.74,56.09,56.22,141087,0
+AVDE.US,D,20230818,000000,55.74,56.22,55.685,56.14,177303,0
+AVDE.US,D,20230821,000000,56.19,56.3383,55.9519,56.32,145102,0
+AVDE.US,D,20230822,000000,56.68,56.68,56.11,56.14,144518,0
+AVDE.US,D,20230823,000000,56.35,56.8447,56.2899,56.79,105532,0
+AVDE.US,D,20230824,000000,56.49,56.62,55.9,55.9,180579,0
+AVDE.US,D,20230825,000000,56.32,56.46,55.8201,56.25,99878,0
+AVDE.US,D,20230828,000000,56.67,56.9194,56.67,56.85,149967,0
+AVDE.US,D,20230829,000000,56.78,57.6899,56.72,57.65,151432,0
+AVDE.US,D,20230830,000000,57.75,57.929,57.5601,57.61,130708,0
+AVDE.US,D,20230831,000000,57.72,57.76,57.38,57.46,121385,0
+AVDE.US,D,20230901,000000,57.99,58.13,57.44,57.59,82487,0
+AVDE.US,D,20230905,000000,57.46,57.46,57.09,57.16,117719,0
+AVDE.US,D,20230906,000000,57.09,57.1659,56.73,56.9,85874,0
+AVDE.US,D,20230907,000000,56.75,56.8613,56.5401,56.67,126994,0
+AVDE.US,D,20230908,000000,56.58,56.81,56.5158,56.65,169425,0
+AVDE.US,D,20230911,000000,57.08,57.3,57.03,57.24,123012,0
+AVDE.US,D,20230912,000000,56.98,57.3,56.98,57.1,448563,0
+AVDE.US,D,20230913,000000,57.09,57.15,56.81,57,211970,0
+AVDE.US,D,20230914,000000,57.39,57.7688,57.3851,57.76,133785,0
+AVDE.US,D,20230915,000000,57.81,57.98,57.5401,57.6,280936,0
+AVDE.US,D,20230918,000000,57.4,57.418,57.14,57.37,100967,0
+AVDE.US,D,20230919,000000,57.52,57.605,57.27,57.43,115449,0
+AVDE.US,D,20230920,000000,57.71,57.9299,57.23,57.23,111765,0
+AVDE.US,D,20230921,000000,56.81,56.88,56.37,56.39,257323,0
+AVDE.US,D,20230922,000000,56.72,56.89,56.36,56.4,120332,0
+AVDE.US,D,20230925,000000,56.03,56.2592,55.86,56.24,134999,0
+AVDE.US,D,20230926,000000,55.8,55.97,55.45,55.54,403039,0
+AVDE.US,D,20230927,000000,55.69,55.715,55.05,55.63,240380,0
+AVDE.US,D,20230928,000000,55.54,56.038,55.42,55.84,172072,0
+AVDE.US,D,20230929,000000,56.35,56.35,55.55,55.65,251344,0
+AVDE.US,D,20231002,000000,55.31,55.349,54.62,54.74,180239,0
+AVDE.US,D,20231003,000000,54.19,54.285,53.76,53.96,625064,0
+AVDE.US,D,20231004,000000,53.98,53.98,53.4,53.86,390343,0
+AVDE.US,D,20231005,000000,54.22,54.47,54.07,54.41,273051,0
+AVDE.US,D,20231006,000000,54.41,55.1899,54.0543,55.03,241205,0
+AVDE.US,D,20231009,000000,54.62,55.08,54.56,55.02,415298,0
+AVDE.US,D,20231010,000000,55.56,56.0099,55.56,55.82,253338,0
+AVDE.US,D,20231011,000000,56.05,56.1192,55.65,55.96,186547,0
+AVDE.US,D,20231012,000000,56.04,56.04,55.2,55.43,209554,0
+AVDE.US,D,20231013,000000,55.37,55.3826,54.84,54.99,206156,0
+AVDE.US,D,20231016,000000,55.15,55.4708,55.04,55.45,213214,0
+AVDE.US,D,20231017,000000,54.96,55.6739,54.96,55.45,172774,0
+AVDE.US,D,20231018,000000,55.06,55.0637,54.43,54.61,155663,0
+AVDE.US,D,20231019,000000,54.38,54.64,54.03,54.16,220045,0
+AVDE.US,D,20231020,000000,53.93,53.98,53.5501,53.72,259081,0
+AVDE.US,D,20231023,000000,53.45,53.8999,53.14,53.55,303712,0
+AVDE.US,D,20231024,000000,53.65,53.877,53.52,53.72,247568,0
+AVDE.US,D,20231025,000000,53.65,53.8399,53.0001,53.36,239004,0
+AVDE.US,D,20231026,000000,53.18,53.35,52.8646,53.07,346754,0
+AVDE.US,D,20231027,000000,53.41,53.44,52.86,52.98,223281,0
+AVDE.US,D,20231030,000000,53.57,53.63,53.27,53.57,333195,0
+AVDE.US,D,20231031,000000,53.67,53.79,53.4801,53.74,302944,0
+AVDE.US,D,20231101,000000,53.77,54.2,53.7,54.15,251340,0
+AVDE.US,D,20231102,000000,55.08,55.2918,54.91,55.24,224005,0
+AVDE.US,D,20231103,000000,55.89,56.0987,55.78,55.94,250098,0
+AVDE.US,D,20231106,000000,56,56,55.5,55.6,218352,0
+AVDE.US,D,20231107,000000,55.12,55.23,54.9694,55.14,179410,0
+AVDE.US,D,20231108,000000,55.06,55.19,54.7905,54.95,168467,0
+AVDE.US,D,20231109,000000,55.29,55.5793,54.94,54.99,196218,0
+AVDE.US,D,20231110,000000,55.05,55.33,54.66,55.3,171877,0
+AVDE.US,D,20231113,000000,55.15,55.5223,55.06,55.4499,174670,0
+AVDE.US,D,20231114,000000,56.4,57.03,56.4,56.96,209127,0
+AVDE.US,D,20231115,000000,57.01,57.13,56.79,56.85,286960,0
+AVDE.US,D,20231116,000000,56.69,56.8314,56.43,56.61,186477,0
+AVDE.US,D,20231117,000000,57.13,57.44,57.125,57.42,252317,0
+AVDE.US,D,20231120,000000,57.44,57.67,57.335,57.58,151230,0
+AVDE.US,D,20231121,000000,57.62,57.62,57.265,57.36,241361,0
+AVDE.US,D,20231122,000000,57.38,57.46,57.11,57.46,119288,0
+AVDE.US,D,20231124,000000,57.66,57.989,57.66,57.93,51119,0
+AVDE.US,D,20231127,000000,57.85,57.85,57.624,57.77,165063,0
+AVDE.US,D,20231128,000000,57.63,58.055,57.61,57.86,244033,0
+AVDE.US,D,20231129,000000,58.1,58.25,57.87,58.03,158895,0
+AVDE.US,D,20231130,000000,58.01,58.34,57.85,57.99,172274,0
+AVDE.US,D,20231201,000000,57.92,58.7086,57.92,58.63,207384,0
+AVDE.US,D,20231204,000000,58.08,58.33,57.99,58.16,236100,0
+AVDE.US,D,20231205,000000,58.02,58.11,57.86,57.95,305074,0
+AVDE.US,D,20231206,000000,58.57,58.6399,58.08,58.1,198607,0
+AVDE.US,D,20231207,000000,58.19,58.49,58.005,58.35,161744,0
+AVDE.US,D,20231208,000000,58.19,58.56,58.18,58.46,192232,0
+AVDE.US,D,20231211,000000,58.34,58.5899,58.33,58.55,213359,0
+AVDE.US,D,20231212,000000,58.45,58.54,58.194,58.52,149227,0
+AVDE.US,D,20231213,000000,58.51,59.45,58.2356,59.41,1971401,0
+AVDE.US,D,20231214,000000,59.9,60.3199,59.85,60.16,387752,0
+AVDE.US,D,20231215,000000,59.8,59.9105,59.47,59.51,180056,0
+AVDE.US,D,20231218,000000,59.05,59.14,58.71,58.89,180691,0
+AVDE.US,D,20231219,000000,59.3,59.51,59.2571,59.51,167024,0
+AVDE.US,D,20231220,000000,59.65,59.7,58.89,58.91,287013,0
+AVDE.US,D,20231221,000000,59.62,59.89,59.44,59.89,190382,0
+AVDE.US,D,20231222,000000,60.07,60.1999,59.86,60.03,231982,0
+AVDE.US,D,20231226,000000,60.04,60.3941,60.04,60.31,133173,0
+AVDE.US,D,20231227,000000,60.42,60.67,60.28,60.62,184117,0
+AVDE.US,D,20231228,000000,60.7,60.7386,60.39,60.39,163548,0
+AVDE.US,D,20231229,000000,60.6,60.6299,60.33,60.43,141412,0
+AVDE.US,D,20240102,000000,59.96,60.13,59.75,59.82,213254,0
+AVDE.US,D,20240103,000000,59.18,59.55,59.04,59.36,257454,0
+AVDE.US,D,20240104,000000,59.47,59.84,59.47,59.6,157129,0
+AVDE.US,D,20240105,000000,59.44,60.12,59.44,59.64,281238,0
+AVDE.US,D,20240108,000000,59.73,60.23,59.6369,60.23,180681,0
+AVDE.US,D,20240109,000000,59.79,59.8,59.5501,59.62,169194,0
+AVDE.US,D,20240110,000000,59.84,59.9899,59.7384,59.85,192479,0
+AVDE.US,D,20240111,000000,59.94,60.02,59.2501,59.81,223484,0
+AVDE.US,D,20240112,000000,60.26,60.37,59.8445,59.97,107276,0
+AVDE.US,D,20240116,000000,59.29,59.29,58.82,58.96,203955,0
+AVDE.US,D,20240117,000000,58.21,58.36,57.9656,58.3,124625,0
+AVDE.US,D,20240118,000000,58.58,58.83,58.4548,58.8,125882,0
+AVDE.US,D,20240119,000000,58.91,58.95,58.42,58.92,154642,0
+AVDE.US,D,20240122,000000,59.19,59.3295,59.05,59.17,200474,0
+AVDE.US,D,20240123,000000,59.2,59.2,58.7845,59.08,205154,0
+AVDE.US,D,20240124,000000,59.81,59.8193,59.39,59.42,210701,0
+AVDE.US,D,20240125,000000,59.71,59.71,59.3312,59.67,174930,0
+AVDE.US,D,20240126,000000,59.89,59.9781,59.76,59.86,201532,0
+AVDE.US,D,20240129,000000,59.78,60.2,59.7,60.14,321760,0
+AVDE.US,D,20240130,000000,60.01,60.14,59.82,60.1,222608,0
+AVDE.US,D,20240131,000000,60.37,60.511,59.68,59.78,238567,0
+AVDE.US,D,20240201,000000,59.96,60.28,59.7584,60.27,347371,0
+AVDE.US,D,20240202,000000,59.83,59.83,59.495,59.74,206236,0
+AVDE.US,D,20240205,000000,59.3,59.38,58.975,59.21,235805,0
+AVDE.US,D,20240206,000000,59.36,59.68,59.23,59.68,437422,0
+AVDE.US,D,20240207,000000,59.69,59.69,59.433,59.56,253994,0
+AVDE.US,D,20240208,000000,59.44,59.519,59.21,59.42,307878,0
+AVDE.US,D,20240209,000000,59.5,59.63,59.29,59.62,166396,0
+AVDE.US,D,20240212,000000,59.62,59.9999,59.62,59.78,449820,0
+AVDE.US,D,20240213,000000,59.26,59.26,58.59,58.84,164598,0
+AVDE.US,D,20240214,000000,59.19,59.51,59.19,59.51,268230,0
+AVDE.US,D,20240215,000000,59.81,60.275,59.81,60.24,262039,0
+AVDE.US,D,20240216,000000,60.21,60.6396,60.21,60.4,138127,0
+AVDE.US,D,20240220,000000,60.55,60.74,60.33,60.48,213341,0
+AVDE.US,D,20240221,000000,60.43,60.57,60.3001,60.57,270557,0
+AVDE.US,D,20240222,000000,61.06,61.2199,60.95,61.21,357728,0
+AVDE.US,D,20240223,000000,61.28,61.34,61.15,61.23,196147,0
+AVDE.US,D,20240226,000000,61.17,61.2073,60.953,61.08,222222,0
+AVDE.US,D,20240227,000000,61.22,61.32,61.12,61.28,260087,0
+AVDE.US,D,20240228,000000,61,61.1499,60.91,61,219118,0
+AVDE.US,D,20240229,000000,61.41,61.48,60.97,61.21,190627,0
+AVDE.US,D,20240301,000000,61.5,61.88,61.2614,61.88,138493,0
+AVDE.US,D,20240304,000000,61.66,61.799,61.57,61.64,292197,0
+AVDE.US,D,20240305,000000,61.65,61.93,61.42,61.57,263406,0
+AVDE.US,D,20240306,000000,62.3,62.52,62.2095,62.29,176965,0
+AVDE.US,D,20240307,000000,62.85,63.07,62.75,63,189950,0
+AVDE.US,D,20240308,000000,63.3,63.3,62.7426,62.83,168125,0
+AVDE.US,D,20240311,000000,62.4,62.5,62.175,62.49,432166,0
+AVDE.US,D,20240312,000000,62.6,62.9699,62.385,62.93,453262,0
+AVDE.US,D,20240313,000000,62.91,63.1799,62.91,63.03,482700,0
+AVDE.US,D,20240314,000000,63.1,63.1,62.36,62.61,927803,0
+AVDE.US,D,20240315,000000,62.72,62.82,62.5042,62.7,499792,0
+AVDE.US,D,20240318,000000,62.9,62.9,62.6301,62.71,127162,0
+AVDE.US,D,20240319,000000,62.68,62.95,62.5848,62.84,161191,0
+AVDE.US,D,20240320,000000,62.77,63.5525,62.7257,63.47,243042,0
+AVDE.US,D,20240321,000000,63.61,63.705,63.4361,63.47,273639,0
+AVDE.US,D,20240322,000000,63.48,63.48,63.185,63.28,168689,0
+AVDE.US,D,20240325,000000,63.16,63.4099,63.16,63.2,267633,0
+AVDE.US,D,20240326,000000,63.5,63.554,63.325,63.34,291790,0
+AVDE.US,D,20240327,000000,63.57,63.83,63.4643,63.83,204317,0
+AVDE.US,D,20240328,000000,63.68,63.84,63.6037,63.74,178443,0
+AVDE.US,D,20240401,000000,63.62,63.7061,63.257,63.46,177355,0
+AVDE.US,D,20240402,000000,63.06,63.12,62.9,63.12,325574,0
+AVDE.US,D,20240403,000000,63.08,63.7099,63.08,63.61,396479,0
+AVDE.US,D,20240404,000000,64.07,64.08,63.0905,63.18,168626,0
+AVDE.US,D,20240405,000000,63.07,63.55,63,63.41,171408,0
+AVDE.US,D,20240408,000000,63.82,63.915,63.6445,63.77,172258,0
+AVDE.US,D,20240409,000000,64.09,64.1692,63.5661,63.81,170722,0
+AVDE.US,D,20240410,000000,62.97,63.2941,62.77,63.01,203860,0
+AVDE.US,D,20240411,000000,63.2,63.2104,62.5,63.07,291733,0
+AVDE.US,D,20240412,000000,62.71,62.84,62.0457,62.16,281444,0
+AVDE.US,D,20240415,000000,62.83,62.95,61.835,61.95,262327,0
+AVDE.US,D,20240416,000000,61.38,61.49,61.01,61.17,196654,0
+AVDE.US,D,20240417,000000,61.61,61.63,61.0501,61.29,229662,0
+AVDE.US,D,20240418,000000,61.36,61.65,61.14,61.22,192784,0
+AVDE.US,D,20240419,000000,61.29,61.5081,61.1201,61.27,151062,0
+AVDE.US,D,20240422,000000,61.59,62.085,61.45,61.91,204307,0
+AVDE.US,D,20240423,000000,62.01,62.54,61.94,62.46,140908,0
+AVDE.US,D,20240424,000000,62.53,62.53,62.0509,62.29,184328,0
+AVDE.US,D,20240425,000000,61.55,62.169,61.3448,62.11,173573,0
+AVDE.US,D,20240426,000000,62.29,62.626,62.29,62.48,182452,0
+AVDE.US,D,20240429,000000,62.77,62.99,62.6115,62.87,124603,0
+AVDE.US,D,20240430,000000,62.59,62.68,61.89,61.89,332936,0
+AVDE.US,D,20240501,000000,61.83,62.51,61.63,61.74,790857,0
+AVDE.US,D,20240502,000000,62.44,62.68,62.05,62.58,450357,0
+AVDE.US,D,20240503,000000,63.24,63.3481,62.7833,63.12,144377,0
+AVDE.US,D,20240506,000000,63.42,63.646,63.42,63.59,108926,0
+AVDE.US,D,20240507,000000,63.85,63.8595,63.6,63.71,172999,0
+AVDE.US,D,20240508,000000,63.4,63.65,63.37,63.65,150065,0
+AVDE.US,D,20240509,000000,63.72,64.165,63.7047,64.14,371515,0
+AVDE.US,D,20240510,000000,64.31,64.4094,64.14,64.21,99943,0
+AVDE.US,D,20240513,000000,64.3,64.367,64.1322,64.23,118319,0
+AVDE.US,D,20240514,000000,64.5,64.68,64.3918,64.64,163896,0
+AVDE.US,D,20240515,000000,64.94,65.239,64.725,65.2196,206843,0
+AVDE.US,D,20240516,000000,65.07,65.1183,64.86,64.86,312197,0
+AVDE.US,D,20240517,000000,64.99,65.22,64.9,65.2,172833,0
+AVDE.US,D,20240520,000000,65.38,65.475,65.26,65.29,117650,0
+AVDE.US,D,20240521,000000,65.15,65.26,65.0608,65.24,175729,0
+AVDE.US,D,20240522,000000,64.78,64.79,64.35,64.54,184771,0
+AVDE.US,D,20240523,000000,64.97,64.97,64.04,64.19,171744,0
+AVDE.US,D,20240524,000000,64.52,64.87,64.52,64.72,125991,0
+AVDE.US,D,20240528,000000,65.1,65.2,64.7106,64.92,138396,0
+AVDE.US,D,20240529,000000,64.26,64.26,63.84,63.89,173689,0
+AVDE.US,D,20240530,000000,64.29,64.64,64.29,64.51,245185,0
+AVDE.US,D,20240531,000000,64.93,65.16,64.5738,65.16,203899,0
+AVDE.US,D,20240603,000000,65.32,65.3899,64.9542,65.18,139754,0
+AVDE.US,D,20240604,000000,64.91,64.9699,64.615,64.87,154732,0
+AVDE.US,D,20240605,000000,65.01,65.12,64.655,65.12,206046,0
+AVDE.US,D,20240606,000000,65.03,65.32,65.03,65.29,210621,0
+AVDE.US,D,20240607,000000,64.83,64.862,64.4501,64.5,253420,0
+AVDE.US,D,20240610,000000,64.25,64.6624,64.1131,64.64,303588,0
+AVDE.US,D,20240611,000000,63.94,64.02,63.57,63.87,323778,0
+AVDE.US,D,20240612,000000,64.98,65.03,64.462,64.58,309579,0
+AVDE.US,D,20240613,000000,64.05,64.05,63.34,63.59,231741,0
+AVDE.US,D,20240614,000000,62.86,62.96,62.58,62.96,412362,0
+AVDE.US,D,20240617,000000,62.75,63.185,62.58,63.16,230774,0
+AVDE.US,D,20240618,000000,63.26,63.4899,63.24,63.43,283660,0
+AVDE.US,D,20240620,000000,63.43,63.6494,63.25,63.51,258242,0
+AVDE.US,D,20240621,000000,63.09,63.123,62.87,63.06,124597,0
+AVDE.US,D,20240624,000000,62.39,62.6872,62.28,62.49,232476,0
+AVDE.US,D,20240625,000000,62.39,62.58,62.25,62.49,273010,0
+AVDE.US,D,20240626,000000,61.98,62.1299,61.83,62.05,3158817,0
+AVDE.US,D,20240627,000000,62.16,62.37,62.08,62.21,148376,0
+AVDE.US,D,20240628,000000,62.32,62.455,62.06,62.26,229301,0
+AVDE.US,D,20240701,000000,62.73,62.9,62.2704,62.44,260744,0
+AVDE.US,D,20240702,000000,62.37,62.61,62.21,62.58,280000,0
+AVDE.US,D,20240703,000000,63.18,63.439,63.14,63.37,805493,0
+AVDE.US,D,20240705,000000,63.82,63.8899,63.3,63.68,307335,0
+AVDE.US,D,20240708,000000,63.74,63.7608,63.33,63.43,191128,0
+AVDE.US,D,20240709,000000,63.27,63.3289,62.97,63.07,226968,0
+AVDE.US,D,20240710,000000,63.6,63.99,63.5131,63.98,233218,0
+AVDE.US,D,20240711,000000,64.38,64.52,64.2101,64.31,261388,0
+AVDE.US,D,20240712,000000,64.74,65.1099,64.73,64.92,195164,0
+AVDE.US,D,20240715,000000,64.8,64.8,64.4,64.48,260217,0
+AVDE.US,D,20240716,000000,64.34,64.9,64.25,64.85,191379,0
+AVDE.US,D,20240717,000000,64.65,64.905,64.5318,64.64,163268,0
+AVDE.US,D,20240718,000000,64.8,64.83,63.93,64.09,178037,0
+AVDE.US,D,20240719,000000,63.72,63.8588,63.584,63.67,153536,0
+AVDE.US,D,20240722,000000,64.1,64.29,63.93,64.29,328654,0
+AVDE.US,D,20240723,000000,63.94,64.05,63.84,63.9,269071,0
+AVDE.US,D,20240724,000000,63.72,63.845,63.12,63.12,181678,0
+AVDE.US,D,20240725,000000,62.82,63.31,62.43,62.8094,256839,0
+AVDE.US,D,20240726,000000,63.33,63.652,63.26,63.62,158725,0
+AVDE.US,D,20240729,000000,63.49,63.49,63.1322,63.35,141817,0
+AVDE.US,D,20240730,000000,63.52,63.66,63.2929,63.5,301796,0
+AVDE.US,D,20240731,000000,64.46,64.7,64.18,64.47,260877,0
+AVDE.US,D,20240801,000000,63.69,63.7893,62.36,62.69,409883,0
+AVDE.US,D,20240802,000000,61.88,61.88,61.0572,61.52,228254,0
+AVDE.US,D,20240805,000000,59.02,60.433,59.02,60.09,430349,0
+AVDE.US,D,20240806,000000,59.14,60.63,59.14,60.27,1122373,0
+AVDE.US,D,20240807,000000,61.3,61.4587,60.41,60.41,296796,0
+AVDE.US,D,20240808,000000,60.99,61.519,60.83,61.49,205513,0
+AVDE.US,D,20240809,000000,61.4,61.7782,61.23,61.72,169248,0
+AVDE.US,D,20240812,000000,61.73,61.93,61.5534,61.79,229180,0
+AVDE.US,D,20240813,000000,62.16,62.84,62.16,62.81,211406,0
+AVDE.US,D,20240814,000000,62.92,63.0726,62.8209,63.06,161358,0
+AVDE.US,D,20240815,000000,63.55,63.905,63.5033,63.78,124611,0
+AVDE.US,D,20240816,000000,63.86,64.2,63.8333,64.15,151005,0
+AVDE.US,D,20240819,000000,64.48,64.97,64.48,64.86,155759,0
+AVDE.US,D,20240820,000000,64.77,64.89,64.5776,64.68,168766,0
+AVDE.US,D,20240821,000000,65.1,65.34,64.8901,65.25,138353,0
+AVDE.US,D,20240822,000000,65.43,65.43,64.8,64.83,152328,0
+AVDE.US,D,20240823,000000,65.34,66.13,65.325,66.11,137851,0
+AVDE.US,D,20240826,000000,65.96,66.06,65.78,65.85,161516,0
+AVDE.US,D,20240827,000000,65.99,66.22,65.8729,66.15,178973,0
+AVDE.US,D,20240828,000000,65.88,66.0399,65.4901,65.7,159728,0
+AVDE.US,D,20240829,000000,66.04,66.28,65.83,65.92,141496,0
+AVDE.US,D,20240830,000000,66.17,66.27,65.775,66.16,257764,0
+AVDE.US,D,20240903,000000,65.74,65.74,64.82,64.97,239312,0
+AVDE.US,D,20240904,000000,64.57,65.07,64.57,64.75,179814,0
+AVDE.US,D,20240905,000000,64.95,65.1,64.645,64.83,132070,0
+AVDE.US,D,20240906,000000,64.75,64.75,63.55,63.68,307440,0
+AVDE.US,D,20240909,000000,64.13,64.49,64.0918,64.26,140258,0
+AVDE.US,D,20240910,000000,64.13,64.13,63.51,63.97,153794,0
+AVDE.US,D,20240911,000000,63.98,64.45,63.31,64.29,207221,0
+AVDE.US,D,20240912,000000,64.36,64.99,64.17,64.99,188481,0
+AVDE.US,D,20240913,000000,65.14,65.41,65.1052,65.26,189625,0
+AVDE.US,D,20240916,000000,65.46,65.79,65.32,65.76,168022,0
+AVDE.US,D,20240917,000000,65.73,65.8464,65.2645,65.46,149924,0
+AVDE.US,D,20240918,000000,65.64,66.219,65.2501,65.38,185447,0
+AVDE.US,D,20240919,000000,66.51,66.86,66.13,66.68,259763,0
+AVDE.US,D,20240920,000000,66.17,66.2438,65.7242,65.96,297515,0
+AVDE.US,D,20240923,000000,66.19,66.35,66.075,66.29,141758,0
+AVDE.US,D,20240924,000000,66.45,66.75,66.4,66.69,182081,0
+AVDE.US,D,20240925,000000,66.81,66.83,66.25,66.26,261112,0
+AVDE.US,D,20240926,000000,67.43,67.83,67.29,67.66,181268,0
+AVDE.US,D,20240927,000000,67.54,67.75,67.1201,67.24,297594,0
+AVDE.US,D,20240930,000000,67.12,67.245,66.53,67.03,314624,0
+AVDE.US,D,20241001,000000,67.02,67.02,66.2975,66.64,181220,0
+AVDE.US,D,20241002,000000,66.5,66.59,66.25,66.42,282706,0
+AVDE.US,D,20241003,000000,65.85,65.986,65.5543,65.8,172106,0
+AVDE.US,D,20241004,000000,65.99,66.39,65.9604,66.32,134961,0
+AVDE.US,D,20241007,000000,66.12,66.24,65.7093,65.93,187166,0
+AVDE.US,D,20241008,000000,65.82,65.85,65.5342,65.8,133921,0
+AVDE.US,D,20241009,000000,65.4,65.8488,65.35,65.75,183827,0
+AVDE.US,D,20241010,000000,65.56,65.7591,65.4,65.71,205325,0
+AVDE.US,D,20241011,000000,65.65,66.149,65.65,66.07,378514,0
+AVDE.US,D,20241014,000000,65.98,66.25,65.7052,66.16,658226,0
+AVDE.US,D,20241015,000000,65.91,65.91,65.28,65.36,626930,0
+AVDE.US,D,20241016,000000,65.56,65.7071,65.48,65.61,314265,0
+AVDE.US,D,20241017,000000,65.78,65.8099,65.31,65.5,758751,0
+AVDE.US,D,20241018,000000,65.84,66,65.67,65.92,158240,0
+AVDE.US,D,20241021,000000,65.6,65.6592,65.091,65.2,196530,0
+AVDE.US,D,20241022,000000,64.77,65.0058,64.73,64.92,261952,0
+AVDE.US,D,20241023,000000,64.29,64.44,63.9401,64.19,143287,0
+AVDE.US,D,20241024,000000,64.62,64.68,64.1463,64.52,242373,0
+AVDE.US,D,20241025,000000,64.57,64.69,64.14,64.25,178128,0
+AVDE.US,D,20241028,000000,64.97,64.97,64.4,64.68,130303,0
+AVDE.US,D,20241029,000000,64.43,64.5499,64.2501,64.43,216657,0
+AVDE.US,D,20241030,000000,64.02,64.44,63.97,64.18,154436,0
+AVDE.US,D,20241031,000000,63.91,63.92,63.26,63.76,192673,0
+AVDE.US,D,20241101,000000,64.09,64.2499,63.81,63.87,198963,0
+AVDE.US,D,20241104,000000,64.23,64.4509,63.94,63.97,205251,0
+AVDE.US,D,20241105,000000,64.3,64.724,64.2375,64.71,180297,0
+AVDE.US,D,20241106,000000,63.82,64.0099,63.33,63.97,211898,0
+AVDE.US,D,20241107,000000,64.75,65.09,64.66,65.05,228231,0
+AVDE.US,D,20241108,000000,64.33,64.33,63.83,64.15,245115,0
+AVDE.US,D,20241111,000000,64.29,64.3285,64.05,64.15,173548,0
+AVDE.US,D,20241112,000000,63.4618,63.5599,62.71,63.05,280729,0
+AVDE.US,D,20241113,000000,62.9281,62.9281,62.43,62.71,219725,0
+AVDE.US,D,20241114,000000,63.0589,63.17,62.7,62.75,929055,0
+AVDE.US,D,20241115,000000,62.7299,62.745,62.5,62.68,321400,0
+AVDE.US,D,20241118,000000,62.6869,63.1899,62.67,63.06,210489,0
+AVDE.US,D,20241119,000000,62.602,63.1499,62.56,63.1,332781,0
+AVDE.US,D,20241120,000000,62.61,62.91,62.47,62.91,395336,0
+AVDE.US,D,20241121,000000,62.835,63.08,62.64,63,392564,0
+AVDE.US,D,20241122,000000,62.9011,63.33,62.9011,63.21,218837,0
+AVDE.US,D,20241125,000000,63.6405,63.68,63.1921,63.38,308250,0
+AVDE.US,D,20241126,000000,63.2,63.23,62.76,63,250881,0
+AVDE.US,D,20241127,000000,63.28,63.44,63.1519,63.37,208219,0
+AVDE.US,D,20241129,000000,63.68,64.22,63.67,64.15,74347,0
+AVDE.US,D,20241202,000000,64.1,64.29,63.76,64.16,160661,0
+AVDE.US,D,20241203,000000,64.59,64.72,64.38,64.56,274457,0
+AVDE.US,D,20241204,000000,64.59,64.69,64.44,64.57,232082,0
+AVDE.US,D,20241205,000000,65.015,65.14,64.8649,65.01,237459,0
+AVDE.US,D,20241206,000000,65.15,65.155,64.6918,64.81,235661,0
+AVDE.US,D,20241209,000000,65.22,65.32,64.78,64.84,185120,0
+AVDE.US,D,20241210,000000,64.68,64.69,64.31,64.31,181293,0
+AVDE.US,D,20241211,000000,64.62,64.75,64.45,64.7,548207,0
+AVDE.US,D,20241212,000000,64.33,64.59,64.02,64.02,242479,0
+AVDE.US,D,20241213,000000,64.13,64.13,63.73,63.91,210059,0
+AVDE.US,D,20241216,000000,63.55,63.8299,63.525,63.6,320045,0
+AVDE.US,D,20241217,000000,62.5,62.6565,62.41,62.47,340517,0
+AVDE.US,D,20241218,000000,62.47,62.6,60.87,60.92,905684,0
+AVDE.US,D,20241219,000000,61.3,61.31,60.7813,60.91,577812,0
+AVDE.US,D,20241220,000000,60.29,61.2961,60.26,60.9,662126,0
+AVDE.US,D,20241223,000000,60.92,61.2683,60.6754,61.2,567561,0
+AVDE.US,D,20241224,000000,61.41,61.46,61.115,61.46,288411,0
+AVDE.US,D,20241226,000000,61.41,61.82,61.26,61.66,458532,0
+AVDE.US,D,20241227,000000,61.5377,61.78,61.41,61.62,300544,0
+AVDE.US,D,20241230,000000,61.3,61.55,61.04,61.31,610806,0
+AVDE.US,D,20241231,000000,61.4939,61.72,61.2,61.37,819310,0
+AVDE.US,D,20250102,000000,61.5227,61.63,61.0673,61.27,320855,0
+AVDE.US,D,20250103,000000,61.42,61.59,61.245,61.55,400974,0
+AVDE.US,D,20250106,000000,62.02,62.42,61.965,62.09,446056,0
+AVDE.US,D,20250107,000000,62.42,62.42,61.79,61.94,436023,0
+AVDE.US,D,20250108,000000,61.38,61.7598,61.27,61.71,360959,0
+AVDE.US,D,20250110,000000,61.35,61.96,60.69,60.82,361120,0
+AVDE.US,D,20250113,000000,60.27,60.665,60.22,60.63,366655,0
+AVDE.US,D,20250114,000000,60.77,61,60.6,60.97,421162,0
+AVDE.US,D,20250115,000000,61.76,61.8,61.41,61.68,483749,0
+AVDE.US,D,20250116,000000,61.68,62.03,61.615,61.86,361444,0
+AVDE.US,D,20250117,000000,62.08,62.41,62.02,62.15,1044315,0
+AVDE.US,D,20250121,000000,62.91,63.36,62.84,63.36,345937,0
+AVDE.US,D,20250122,000000,63.33,63.41,63.08,63.08,254282,0
+AVDE.US,D,20250123,000000,63.29,63.6073,63.17,63.6,360633,0
+AVDE.US,D,20250124,000000,63.88,64.04,63.77,63.82,397585,0
+AVDE.US,D,20250127,000000,63.65,63.9777,63.58,63.84,374265,0
+AVDE.US,D,20250128,000000,63.715,63.77,63.3501,63.74,355473,0
+AVDE.US,D,20250129,000000,63.72,63.93,63.52,63.76,297451,0
+AVDE.US,D,20250130,000000,64.42,64.75,64.18,64.44,404367,0
+AVDE.US,D,20250131,000000,64.3199,64.64,63.805,63.86,382565,0
+AVDE.US,D,20250203,000000,62.68,63.43,62.556,63.12,390846,0
+AVDE.US,D,20250204,000000,63.48,63.97,63.4,63.97,335184,0
+AVDE.US,D,20250205,000000,64.26,64.585,64.15,64.49,453683,0
+AVDE.US,D,20250206,000000,64.7365,64.94,64.65,64.82,335134,0
+AVDE.US,D,20250207,000000,64.9001,64.9679,64.26,64.35,294056,0
+AVDE.US,D,20250210,000000,64.69,64.805,64.61,64.71,258287,0
+AVDE.US,D,20250211,000000,64.659,65.07,64.62,65,211023,0
+AVDE.US,D,20250212,000000,64.4973,65.26,64.4973,65.13,358744,0
+AVDE.US,D,20250213,000000,65.39,65.86,65.3,65.8,279494,0
+AVDE.US,D,20250214,000000,66.19,66.3,65.89,65.9,373498,0
+AVDE.US,D,20250218,000000,66.3,66.46,66.168,66.36,350958,0
+AVDE.US,D,20250219,000000,65.76,65.88,65.52,65.78,313481,0
+AVDE.US,D,20250220,000000,66.06,66.13,65.7825,66.08,313233,0
+AVDE.US,D,20250221,000000,66.11,66.13,65.4799,65.61,287320,0
+AVDE.US,D,20250224,000000,65.815,66,65.4802,65.63,285944,0
+AVDE.US,D,20250225,000000,66.3,66.36,65.82,66.15,191851,0
+AVDE.US,D,20250226,000000,66.2472,66.67,66.03,66.21,415815,0
+AVDE.US,D,20250227,000000,65.9824,66.03,65.48,65.54,803207,0
+AVDE.US,D,20250228,000000,65.27,65.6096,64.98,65.6,252677,0
+AVDE.US,D,20250303,000000,66.78,66.9196,65.7646,66.14,445750,0
+AVDE.US,D,20250304,000000,65.5,66.59,64.94,65.91,276692,0
+AVDE.US,D,20250305,000000,66.88,67.71,66.88,67.55,352689,0
+AVDE.US,D,20250306,000000,67.34,67.87,67.1099,67.16,439981,0
+AVDE.US,D,20250307,000000,67.31,67.94,67.1504,67.91,247764,0
+AVDE.US,D,20250310,000000,66.79,67.005,65.91,66.44,285875,0
+AVDE.US,D,20250311,000000,66.4201,66.545,65.7001,66.21,775465,0
+AVDE.US,D,20250312,000000,66.57,66.8026,66.2,66.69,284561,0
+AVDE.US,D,20250313,000000,66.34,66.5657,66.04,66.23,653388,0
+AVDE.US,D,20250314,000000,66.97,67.54,66.9399,67.46,325331,0
+AVDE.US,D,20250317,000000,67.77,68.43,67.71,68.25,533896,0
+AVDE.US,D,20250318,000000,68.3,68.49,68.03,68.36,415184,0
+AVDE.US,D,20250319,000000,68.1483,68.8098,68.075,68.55,338472,0
+AVDE.US,D,20250320,000000,67.565,68.09,67.565,68.04,259661,0
+AVDE.US,D,20250321,000000,67.5,67.71,67.3549,67.58,284970,0
+AVDE.US,D,20250324,000000,67.63,67.8431,67.5025,67.74,263146,0
+AVDE.US,D,20250325,000000,68.269,68.3,67.9759,68.16,321399,0
+AVDE.US,D,20250326,000000,67.82,67.98,67.272,67.32,903290,0
+AVDE.US,D,20250327,000000,67.254,67.625,67.1602,67.43,274116,0
+AVDE.US,D,20250328,000000,67.125,67.2,66.72,66.9,640655,0
+AVDE.US,D,20250331,000000,65.89,66.39,65.628,66.27,943170,0
+AVDE.US,D,20250401,000000,66.12,66.545,65.87,66.38,617248,0
+AVDE.US,D,20250402,000000,65.85,66.59,65.75,66.57,295863,0
+AVDE.US,D,20250403,000000,65.85,66.065,65.08,65.21,1252668,0
+AVDE.US,D,20250404,000000,62.4044,62.69,60.72,60.81,903208,0
+AVDE.US,D,20250407,000000,58.94,61.4593,58.555,59.34,1590786,0
+AVDE.US,D,20250408,000000,61.53,61.77,58.64,59.32,1348243,0
+AVDE.US,D,20250409,000000,59.44,63.78,59.16,63.49,630996,0
+AVDE.US,D,20250410,000000,62.68,62.8982,61.345,62.58,643895,0
+AVDE.US,D,20250411,000000,62.9325,64.38,62.93,64.23,330407,0
+AVDE.US,D,20250414,000000,64.64,65.37,64.59,65.1,317860,0
+AVDE.US,D,20250415,000000,65.47,65.8957,65.46,65.62,305777,0
+AVDE.US,D,20250416,000000,65.755,66.1192,65.31,65.55,605318,0
+AVDE.US,D,20250417,000000,66.13,66.62,65.76,66.27,580077,0
+AVDE.US,D,20250421,000000,66.5799,66.5799,65.5167,66.05,394491,0
+AVDE.US,D,20250422,000000,66.8194,67.5299,66.77,67.2,323989,0
+AVDE.US,D,20250423,000000,67.61,67.99,67.0431,67.14,604172,0
+AVDE.US,D,20250424,000000,67.58,68.13,67.4272,68.12,284983,0
+AVDE.US,D,20250425,000000,67.92,68.33,67.845,68.3,357491,0
+AVDE.US,D,20250428,000000,68.405,68.9,68.3301,68.84,778773,0
+AVDE.US,D,20250429,000000,68.87,69.115,68.75,69.02,285049,0
+AVDE.US,D,20250430,000000,68.4265,69.145,68.206,68.95,360588,0
+AVDE.US,D,20250501,000000,68.885,69.16,68.5374,68.62,396201,0
+AVDE.US,D,20250502,000000,69.61,69.96,69.555,69.79,420867,0
+AVDE.US,D,20250505,000000,69.985,70.0727,69.85,69.87,376826,0
+AVDE.US,D,20250506,000000,70.0099,70.1897,69.85,70.06,586814,0
+AVDE.US,D,20250507,000000,69.85,70.118,69.6223,69.84,403235,0
+AVDE.US,D,20250508,000000,70.05,70.06,69.66,69.67,420806,0
+AVDE.US,D,20250509,000000,70.205,70.31,69.9101,70.15,267678,0
+AVDE.US,D,20250512,000000,70.29,70.52,69.9,70.31,269742,0
+AVDE.US,D,20250513,000000,70.2888,70.705,70.2357,70.53,878945,0
+AVDE.US,D,20250514,000000,70.79,70.8,70.25,70.3,350459,0
+AVDE.US,D,20250515,000000,70.72,71.0499,70.6001,71,253732,0
+AVDE.US,D,20250516,000000,70.95,71.23,70.809,71.21,306526,0
+AVDE.US,D,20250519,000000,71.235,71.8699,71.235,71.81,1054504,0
+AVDE.US,D,20250520,000000,71.939,72.28,71.939,72.25,333003,0
+AVDE.US,D,20250521,000000,72.385,72.5999,71.8778,71.92,655924,0
+AVDE.US,D,20250522,000000,71.65,72.09,71.5648,71.87,295443,0
+AVDE.US,D,20250523,000000,71.38,72.29,71.38,72.13,467190,0
+AVDE.US,D,20250527,000000,73.26,73.26,72.975,73.12,337482,0
+AVDE.US,D,20250528,000000,72.535,72.7,72.325,72.47,754189,0
+AVDE.US,D,20250529,000000,72.75,72.9,72.44,72.71,285474,0
+AVDE.US,D,20250530,000000,72.81,72.95,72.355,72.87,305051,0
+AVDE.US,D,20250602,000000,73.21,73.82,72.99,73.82,345972,0
+AVDE.US,D,20250603,000000,73.09,73.35,72.91,73.28,529766,0
+AVDE.US,D,20250604,000000,73.375,73.74,73.365,73.56,343660,0
+AVDE.US,D,20250605,000000,73.7952,73.87,73.42,73.53,599781,0
+AVDE.US,D,20250606,000000,73.7,73.82,73.53,73.68,216732,0
+AVDE.US,D,20250609,000000,73.69,73.94,73.577,73.69,473993,0
+AVDE.US,D,20250610,000000,73.82,73.98,73.565,73.68,319144,0
+AVDE.US,D,20250611,000000,73.85,74.06,73.75,73.76,620587,0
+AVDE.US,D,20250612,000000,74.1985,74.4499,74.14,74.36,313515,0
+AVDE.US,D,20250613,000000,73.6588,73.98,73.4602,73.67,285077,0
+AVDE.US,D,20250616,000000,74.26,74.527,73.89,73.94,484386,0
+AVDE.US,D,20250617,000000,73.72,73.765,73.0325,73.14,501199,0
+AVDE.US,D,20250618,000000,73.3,73.5708,73.07,73.18,427527,0
+AVDE.US,D,20250620,000000,73.06,73.15,72.64,72.65,508067,0
+AVDE.US,D,20250623,000000,72.2,73.13,72.08,73.08,445007,0
+AVDE.US,D,20250624,000000,72.34,72.73,72.255,72.64,410714,0
+AVDE.US,D,20250625,000000,72.33,72.42,72.13,72.32,428811,0
+AVDE.US,D,20250626,000000,73.0229,73.36,72.955,73.35,471763,0
+AVDE.US,D,20250627,000000,73.63,74,73.42,73.76,492106,0
+AVDE.US,D,20250630,000000,73.6,74.05,73.53,74.01,641473,0
+AVDE.US,D,20250701,000000,73.84,74.0287,73.74,73.94,533449,0
+AVDE.US,D,20250702,000000,73.77,74.1791,73.5667,74.17,539901,0
+AVDE.US,D,20250703,000000,74.12,74.35,74.11,74.21,242168,0
+AVDE.US,D,20250707,000000,73.8001,73.89,73.267,73.5,403055,0
+AVDE.US,D,20250708,000000,73.72,74.079,73.54,73.95,537305,0
+AVDE.US,D,20250709,000000,74.3001,74.57,74.16,74.56,1393309,0
+AVDE.US,D,20250710,000000,74.33,74.5799,74.18,74.56,357301,0
+AVDE.US,D,20250711,000000,74.05,74.12,73.8301,73.97,512861,0
+AVDE.US,D,20250714,000000,73.77,74.0882,73.765,74.05,331919,0
+AVDE.US,D,20250715,000000,74.0175,74.11,73.2,73.24,376576,0
+AVDE.US,D,20250716,000000,73.2,73.59,73,73.57,710477,0
+AVDE.US,D,20250717,000000,73.36,73.8,73.29,73.73,823403,0
+AVDE.US,D,20250718,000000,74.0321,74.16,73.5627,73.64,616787,0
+AVDE.US,D,20250721,000000,74.07,74.47,73.92,74.14,909366,0
+AVDE.US,D,20250722,000000,74.21,74.7,74.09,74.65,820247,0
+AVDE.US,D,20250723,000000,75.43,76.2,75.39,76.2,1723995,0
+AVDE.US,D,20250724,000000,75.765,75.9355,75.55,75.55,941823,0
+AVDE.US,D,20250725,000000,75.105,75.545,75.015,75.52,1337037,0
+AVDE.US,D,20250728,000000,74.7,74.73,74.19,74.37,640186,0
+AVDE.US,D,20250729,000000,74.42,74.495,74.21,74.38,893398,0
+AVDE.US,D,20250730,000000,74.17,74.32,73.56,73.83,914643,0
+AVDE.US,D,20250731,000000,73.61,73.705,73.1601,73.33,647236,0
+AVDE.US,D,20250801,000000,73.195,73.35,72.79,73.24,915732,0
+AVDE.US,D,20250804,000000,74.0218,74.21,73.91,74.19,505976,0
+AVDE.US,D,20250805,000000,74.39,74.4745,74.0651,74.37,622564,0
+AVDE.US,D,20250806,000000,74.79,75.015,74.675,74.93,840850,0
+AVDE.US,D,20250807,000000,75.66,75.72,75.16,75.47,1065391,0
+AVDE.US,D,20250808,000000,75.695,75.9587,75.6399,75.82,531281,0
+AVDE.US,D,20250811,000000,75.6,75.67,75.395,75.54,457828,0
+AVDE.US,D,20250812,000000,75.77,76.415,75.74,76.41,489279,0
+AVDE.US,D,20250813,000000,76.6312,76.79,76.6,76.77,503349,0
+AVDE.US,D,20250814,000000,76.44,76.65,76.33,76.63,374717,0
+AVDE.US,D,20250815,000000,76.935,77.06,76.87,77,393291,0
+AVDE.US,D,20250818,000000,76.78,76.925,76.647,76.88,321943,0
+AVDE.US,D,20250819,000000,77.1399,77.2299,76.795,76.85,582946,0
+AVDE.US,D,20250820,000000,76.9849,77.07,76.815,77.01,491923,0
+AVDE.US,D,20250821,000000,76.74,76.89,76.6099,76.77,689485,0
+AVDE.US,D,20250822,000000,77.1,78.1354,77.065,78.02,591786,0
+AVDE.US,D,20250825,000000,77.7024,77.785,77.03,77.08,505856,0
+AVDE.US,D,20250826,000000,76.9,77.105,76.83,77.09,752821,0
+AVDE.US,D,20250827,000000,76.5,76.94,76.4,76.92,458858,0
+AVDE.US,D,20250828,000000,77.025,77.275,76.9635,77.21,403551,0
+AVDE.US,D,20250829,000000,76.84,76.97,76.73,76.85,433117,0
+AVDE.US,D,20250902,000000,75.71,76.26,75.6763,76.21,661003,0
+AVDE.US,D,20250903,000000,76.14,76.4,76.08,76.32,466859,0
+AVDE.US,D,20250904,000000,76.49,76.84,76.42,76.84,524527,0
+AVDE.US,D,20250905,000000,77.59,77.72,77.0327,77.26,493014,0
+AVDE.US,D,20250908,000000,77.895,78.07,77.65,78.05,590573,0
+AVDE.US,D,20250909,000000,77.8,77.97,77.6563,77.78,1509274,0
+AVDE.US,D,20250910,000000,78,78.145,77.7814,77.86,817134,0
+AVDE.US,D,20250911,000000,78.2,78.73,78.2,78.73,883961,0
+AVDE.US,D,20250912,000000,78.365,78.515,78.2147,78.41,959125,0
+AVDE.US,D,20250915,000000,78.6931,79.04,78.66,79.04,5173617,0
+AVDE.US,D,20250916,000000,78.93,79.01,78.58,78.84,1103474,0
+AVDE.US,D,20250917,000000,78.6333,79.13,78.1339,78.42,929323,0
+AVDE.US,D,20250918,000000,78.4198,78.69,78.14,78.58,921547,0
+AVDE.US,D,20250919,000000,78.38,78.475,78.1997,78.37,614963,0
+AVDE.US,D,20250922,000000,78.46,78.7884,78.26,78.74,298818,0
+AVDE.US,D,20250923,000000,79,79.11,78.575,78.65,649374,0
+AVDE.US,D,20250924,000000,78.365,78.52,78.13,78.19,491915,0
+AVDE.US,D,20250925,000000,77.68,77.8,77.42,77.67,747746,0
+AVDE.US,D,20250926,000000,78.129,78.32,78.015,78.31,428902,0
+AVDE.US,D,20250929,000000,78.6953,78.6953,78.4623,78.64,517568,0
+AVDE.US,D,20250930,000000,78.55,78.94,78.52,78.9,1042745,0
+AVDE.US,D,20251001,000000,79.2634,79.39,79.08,79.27,1124989,0
+AVDE.US,D,20251002,000000,79.4755,79.52,78.88,79.33,816036,0
+AVDE.US,D,20251003,000000,79.785,80.09,79.72,79.98,746289,0
+AVDE.US,D,20251006,000000,80.055,80.226,79.92,80.05,575684,0
+AVDE.US,D,20251007,000000,79.85,79.91,79.38,79.41,412271,0
+AVDE.US,D,20251008,000000,79.705,79.7999,79.53,79.75,508586,0
+AVDE.US,D,20251009,000000,79.82,79.9,78.88,79.07,562447,0
+AVDE.US,D,20251010,000000,78.795,78.86,77.5912,77.65,2254116,0
+AVDE.US,D,20251013,000000,78.06,78.49,78.05,78.36,422368,0
+AVDE.US,D,20251014,000000,77.886,78.9,77.79,78.62,571518,0
+AVDE.US,D,20251015,000000,79.07,79.271,78.59,79.07,844978,0
+AVDE.US,D,20251016,000000,79.354,79.62,78.99,79.24,609262,0
+AVDE.US,D,20251017,000000,78.82,79.1499,78.62,79.07,810822,0
+AVDE.US,D,20251020,000000,79.465,79.73,79.4398,79.67,511576,0
+AVDE.US,D,20251021,000000,79.19,79.23,78.88,78.96,1130620,0
+AVDE.US,D,20251022,000000,79.01,79.25,78.73,79.07,716831,0
+AVDE.US,D,20251023,000000,79.5,79.7599,79.4482,79.65,598205,0
+AVDE.US,D,20251024,000000,79.745,79.96,79.74,79.86,649475,0
+AVDE.US,D,20251027,000000,80.225,80.325,80.12,80.3,870935,0
+AVDE.US,D,20251028,000000,80.08,80.4399,80.01,80.27,690523,0
+AVDE.US,D,20251029,000000,80.31,80.3799,79.49,79.84,891843,0
+AVDE.US,D,20251030,000000,79.49,79.93,79.45,79.64,703242,0
+AVDE.US,D,20251031,000000,79.5,79.6,79.12,79.39,629583,0
+AVDE.US,D,20251103,000000,79.42,79.48,79.14,79.43,563600,0
+AVDE.US,D,20251104,000000,78.53,78.86,78.39,78.49,707432,0
+AVDE.US,D,20251105,000000,78.575,79.12,78.57,78.99,1026308,0
+AVDE.US,D,20251106,000000,79.145,79.1883,78.64,78.87,693400,0
+AVDE.US,D,20251107,000000,78.48,79.18,78.31,79.18,762120,0
+AVDE.US,D,20251110,000000,79.76,80.1782,79.585,80.14,744520,0
+AVDE.US,D,20251111,000000,80.335,80.655,80.26,80.54,563613,0
+AVDE.US,D,20251112,000000,80.8575,81.275,80.8,81.2,890050,0
+AVDE.US,D,20251113,000000,81.19,81.24,80.265,80.36,861026,0
+AVDE.US,D,20251114,000000,79.68,80.4,79.62,80.25,1032587,0
+AVDE.US,D,20251117,000000,79.73,80.03,79,79.29,660700,0
+AVDE.US,D,20251118,000000,78.33,78.71,77.9599,78.45,770640,0
+AVDE.US,D,20251119,000000,78.4,78.725,77.927,78.27,690903,0
+AVDE.US,D,20251120,000000,78.865,78.94,77.198,77.22,993932,0
+AVDE.US,D,20251121,000000,77.73,78.39,77.4197,78.23,878208,0
+AVDE.US,D,20251124,000000,78.05,78.595,78.04,78.51,1084384,0
+AVDE.US,D,20251125,000000,78.9,79.5699,78.66,79.51,651557,0
+AVDE.US,D,20251126,000000,79.815,80.57,79.815,80.42,708370,0
+AVDE.US,D,20251128,000000,80.57,80.96,80.52,80.95,229859,0
+AVDE.US,D,20251201,000000,80.72,80.87,80.475,80.52,867623,0
+AVDE.US,D,20251202,000000,80.69,80.745,80.35,80.63,1001843,0
+AVDE.US,D,20251203,000000,80.8432,81.1082,80.6856,81.1,853588,0
+AVDE.US,D,20251204,000000,81.39,81.5,81.139,81.3,522318,0
+AVDE.US,D,20251205,000000,81.54,81.71,81.22,81.35,641257,0
+AVDE.US,D,20251208,000000,81.56,81.56,81.1,81.22,527196,0
+AVDE.US,D,20251209,000000,81.23,81.48,81.135,81.16,763226,0
+AVDE.US,D,20251210,000000,81.259,82.13,81.15,81.96,883445,0
+AVDE.US,D,20251211,000000,82.165,82.685,82.15,82.54,993523,0
+AVDE.US,D,20251212,000000,82.6485,82.7058,81.76,82.13,1413985,0
+AVDE.US,D,20251215,000000,82.725,82.78,82.2699,82.52,759842,0
+AVDE.US,D,20251216,000000,81.42,81.51,80.945,81.17,686157,0
+AVDE.US,D,20251217,000000,81.21,81.285,80.69438,80.7,868103,0
+AVDE.US,D,20251218,000000,81.2949,81.61,81.005,81.15,1048593,0
+AVDE.US,D,20251219,000000,81.6234,81.9799,81.58,81.69,787682,0
+AVDE.US,D,20251222,000000,81.926,82.25,81.905,82.22,886368,0
+AVDE.US,D,20251223,000000,82.54,82.74,82.52,82.69,980617,0
+AVDE.US,D,20251224,000000,82.692,82.819,82.645,82.74,498762,0
+AVDE.US,D,20251226,000000,82.78,82.859,82.62,82.81,635129,0
+AVDE.US,D,20251229,000000,82.46,82.7,82.39,82.58,559414,0
+AVDE.US,D,20251230,000000,82.825,83,82.71,82.74,1215991,0
+AVDE.US,D,20251231,000000,82.5195,82.61,82.275,82.32,686573,0
+AVDE.US,D,20260102,000000,83.105,83.17,82.715,83.17,813414,0
+AVDE.US,D,20260105,000000,83.36,84.12,83.325,84.05,1007484,0
+AVDE.US,D,20260106,000000,84.2049,84.33,84.0699,84.19,935547,0
+AVDE.US,D,20260107,000000,84.145,84.18,83.8,83.94,617612,0
+AVDE.US,D,20260108,000000,83.615,84.085,83.605,84.05,757654,0
+AVDE.US,D,20260109,000000,84.29,84.7,84.28,84.64,1089282,0
+AVDE.US,D,20260112,000000,84.91,85.26,84.905,85.26,774274,0
+AVDE.US,D,20260113,000000,85.06,85.1,84.645,84.83,1096257,0
+AVDE.US,D,20260114,000000,85.175,85.34,85.02,85.33,1204095,0
+AVDE.US,D,20260115,000000,85.47,85.595,85.265,85.31,954283,0
+AVDE.US,D,20260116,000000,85.49,85.605,85.17,85.55,1524062,0
+AVDE.US,D,20260120,000000,84.7568,85.19,84.54,84.67,1069285,0
+AVDE.US,D,20260121,000000,85.19,85.83,84.75,85.6,2013888,0
+AVDE.US,D,20260122,000000,86,86.275,85.7799,86.08,1574577,0
+AVDE.US,D,20260123,000000,85.9689,86.69,85.81,86.64,1365295,0
+AVDE.US,D,20260126,000000,87.3536,87.495,87.05,87.06,1667738,0
+AVDE.US,D,20260127,000000,87.79,88.67,87.79,88.51,1058579,0
+AVDE.US,D,20260128,000000,87.9216,88.055,87.365,87.84,948404,0
+AVDE.US,D,20260129,000000,88.82,88.8595,87.2717,88.33,1548485,0
+AVDE.US,D,20260130,000000,87.5951,87.7903,86.56,86.89,1938146,0
+AVDE.US,D,20260202,000000,86.78,87.36,86.73,87.23,1409806,0
+AVDE.US,D,20260203,000000,87.49,88.09,87.15,87.89,1930326,0
+AVDE.US,D,20260204,000000,88.9,89.03,87.88,88.34,1349295,0
+AVDE.US,D,20260205,000000,87.33,87.75,86.825,86.85,1349526,0
+AVDE.US,D,20260206,000000,88.0999,88.94,88.09,88.88,1233909,0
+AVDE.US,D,20260209,000000,89.545,90.5165,89.52,90.43,994894,0
+AVDE.US,D,20260210,000000,90.94,90.99,90.63,90.69,1408040,0
+AVDE.US,D,20260211,000000,91.33,91.415,90.56,91.26,1258275,0
+AVDE.US,D,20260212,000000,91.355,91.4818,90.07567,90.28,1005577,0
+AVDE.US,D,20260213,000000,90.05,90.73,89.645,90.6,1396065,0
+AVDE.US,D,20260217,000000,89.99,90.7275,89.5,90.63,1441531,0
+AVDE.US,D,20260218,000000,90.77,91.305,90.615,90.815,1494196,0
diff --git a/daily/us/nyse etfs/1/aves.us.txt b/daily/us/nyse etfs/1/aves.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..332cb24612700a51c73d56d71a78e0fd6ea0bb89
--- /dev/null
+++ b/daily/us/nyse etfs/1/aves.us.txt	
@@ -0,0 +1,1100 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVES.US,D,20211001,000000,49.3028,49.4996,48.9786,49.3938,25618.850716843,0
+AVES.US,D,20211004,000000,49.3908,49.3908,48.335,48.4447,63449.34012227,0
+AVES.US,D,20211005,000000,48.7037,49.116,48.7037,48.9983,50941.336807185,0
+AVES.US,D,20211006,000000,48.0156,48.5366,47.9474,48.4971,25507.587546484,0
+AVES.US,D,20211007,000000,49.1456,49.4007,49.1259,49.1753,12470.57843051,0
+AVES.US,D,20211008,000000,49.0379,49.1456,48.9588,48.9884,6981.2581983438,0
+AVES.US,D,20211011,000000,49.1456,49.3622,48.9034,48.9034,16595.407600728,0
+AVES.US,D,20211012,000000,48.9786,49.0478,48.851,48.8807,4789.3737422715,0
+AVES.US,D,20211013,000000,49.0379,49.3226,48.9341,49.2682,13229.190955685,0
+AVES.US,D,20211014,000000,49.4798,49.4798,49.4205,49.46,5286.0120754194,0
+AVES.US,D,20211015,000000,49.9801,50.0483,49.9217,49.9949,9412.8642123714,0
+AVES.US,D,20211018,000000,49.7052,50.0888,49.7052,49.9415,14187.065704139,0
+AVES.US,D,20211019,000000,50.2954,50.5406,50.2757,50.423,18279.527406617,0
+AVES.US,D,20211020,000000,50.4032,50.5011,50.3735,50.3874,14768.668640107,0
+AVES.US,D,20211021,000000,50.0196,50.0493,49.8515,49.9563,12347.177459748,0
+AVES.US,D,20211022,000000,50.0008,50.1817,49.8921,49.9039,7830.9042265398,0
+AVES.US,D,20211025,000000,50.3735,50.6098,50.3429,50.5515,6133.6351368816,0
+AVES.US,D,20211026,000000,50.5505,50.599,50.2262,50.2529,9666.7465374633,0
+AVES.US,D,20211027,000000,50.0987,50.0987,49.7151,49.7151,14940.62081248,0
+AVES.US,D,20211028,000000,49.6073,49.7052,49.6073,49.7013,3882.0731621622,0
+AVES.US,D,20211029,000000,49.2336,49.293,49.0675,49.1516,15540.430449052,0
+AVES.US,D,20211101,000000,49.3424,49.4195,49.3127,49.4136,16199.91760427,0
+AVES.US,D,20211102,000000,48.9489,48.9489,48.8332,48.8332,43018.387594257,0
+AVES.US,D,20211103,000000,48.7334,49.1071,48.7235,49.1071,39566.194863027,0
+AVES.US,D,20211104,000000,49.0675,49.0675,48.7512,48.8332,70124.118860443,0
+AVES.US,D,20211105,000000,48.9291,48.944,48.8708,48.8965,17168.918669761,0
+AVES.US,D,20211108,000000,49.3127,49.4501,49.3127,49.4432,17424.823961586,0
+AVES.US,D,20211109,000000,49.4897,49.4897,49.1951,49.2999,7583.0908016493,0
+AVES.US,D,20211110,000000,49.4501,49.4501,48.8995,48.9202,4577.9737185894,0
+AVES.US,D,20211111,000000,49.7744,49.8674,49.6953,49.7319,24636.700367583,0
+AVES.US,D,20211112,000000,49.7151,49.8525,49.6469,49.812,14575.475317029,0
+AVES.US,D,20211115,000000,49.9306,49.9316,49.7546,49.7546,18567.800166183,0
+AVES.US,D,20211116,000000,49.7843,49.8288,49.6469,49.6667,7166.3596544865,0
+AVES.US,D,20211117,000000,49.7744,49.7744,49.5579,49.6716,3713.1554398899,0
+AVES.US,D,20211118,000000,49.1951,49.2831,49.0863,49.2089,9837.6872264694,0
+AVES.US,D,20211119,000000,49.2633,49.3028,49.1654,49.2435,9014.3397658128,0
+AVES.US,D,20211122,000000,49.4106,49.4699,49.1654,49.1654,20160.886469051,0
+AVES.US,D,20211123,000000,49.1654,49.288,49.1209,49.2643,13484.084764144,0
+AVES.US,D,20211124,000000,49.1555,49.3622,49.1407,49.3503,108068.90588633,0
+AVES.US,D,20211126,000000,48.0354,48.0354,47.6528,47.808,10394.003078264,0
+AVES.US,D,20211129,000000,48.2124,48.2124,47.9869,48.0749,15230.91653878,0
+AVES.US,D,20211130,000000,47.9869,48.1343,47.5154,47.899,21189.565053188,0
+AVES.US,D,20211201,000000,48.6246,48.8757,47.9375,48.1827,33306.124305283,0
+AVES.US,D,20211202,000000,48.5762,48.9252,48.5762,48.7433,22105.9689836,0
+AVES.US,D,20211203,000000,48.9687,48.9687,48.5643,48.6632,9279.3484079406,0
+AVES.US,D,20211206,000000,48.9103,49.2534,48.9103,49.2247,18684.120753377,0
+AVES.US,D,20211207,000000,49.8525,49.9316,49.8189,49.8733,17222.527288206,0
+AVES.US,D,20211208,000000,49.814,50.0493,49.814,50.0196,21911.764177155,0
+AVES.US,D,20211209,000000,49.9316,50.0423,49.8525,49.9712,25040.282230976,0
+AVES.US,D,20211210,000000,49.8041,49.9118,49.725,49.812,18434.284361752,0
+AVES.US,D,20211213,000000,49.5975,49.5975,49.2435,49.2534,19536.801231674,0
+AVES.US,D,20211214,000000,48.8115,48.9687,48.7037,48.856,15536.384515584,0
+AVES.US,D,20211215,000000,48.9005,49.2435,48.6246,49.1555,26283.395288897,0
+AVES.US,D,20211216,000000,49.5134,49.6499,49.205,49.205,40804.250504113,0
+AVES.US,D,20211217,000000,49.1852,49.3631,49.1555,49.2544,27620.576299938,0
+AVES.US,D,20211220,000000,48.4635,48.5969,48.3498,48.5469,26535.254647255,0
+AVES.US,D,20211221,000000,48.849,49.1852,48.849,49.1823,34373.239257363,0
+AVES.US,D,20211222,000000,49.0369,49.4719,49.0369,49.462,20430.952528013,0
+AVES.US,D,20211223,000000,49.5312,49.8179,49.5312,49.7883,17789.969457037,0
+AVES.US,D,20211227,000000,49.7784,50.0898,49.7784,50.0255,77517.050789115,0
+AVES.US,D,20211228,000000,50.0404,50.1135,49.9959,50.0453,30428.454126453,0
+AVES.US,D,20211229,000000,49.8575,49.8772,49.6894,49.8663,20003.095063814,0
+AVES.US,D,20211230,000000,49.7388,50.678,49.7388,50.1229,75878.447734737,0
+AVES.US,D,20211231,000000,50.0157,50.2727,50.0157,50.0157,40320.761454735,0
+AVES.US,D,20220103,000000,50.0947,50.3122,50.0404,50.3024,45851.552504944,0
+AVES.US,D,20220104,000000,50.1936,50.3617,50.0947,50.2826,43662.702498972,0
+AVES.US,D,20220105,000000,50.075,50.3024,49.6301,49.6301,33445.709009915,0
+AVES.US,D,20220106,000000,49.5114,49.7373,49.5114,49.6301,25182.901385709,0
+AVES.US,D,20220107,000000,49.8367,50.075,49.6894,50.075,31370.145141037,0
+AVES.US,D,20220110,000000,50.075,50.2332,49.897,50.2135,18260.309222646,0
+AVES.US,D,20220111,000000,50.4556,50.9054,50.4309,50.9054,30435.534510021,0
+AVES.US,D,20220112,000000,51.1921,51.4195,51.118,51.3894,25311.359773306,0
+AVES.US,D,20220113,000000,51.2712,51.3503,51.1131,51.1131,36929.257725519,0
+AVES.US,D,20220114,000000,50.8461,51.1229,50.8362,51.1131,14035.343199104,0
+AVES.US,D,20220118,000000,50.4902,50.6286,50.3913,50.51,35999.704511338,0
+AVES.US,D,20220119,000000,50.9994,51.1131,50.8758,50.9549,31037.367113327,0
+AVES.US,D,20220120,000000,51.2811,51.4293,50.7769,50.7967,34283.217237709,0
+AVES.US,D,20220121,000000,50.6186,50.7473,50.1145,50.2134,46521.154493832,0
+AVES.US,D,20220124,000000,49.1654,49.373,48.4239,49.373,57852.802653212,0
+AVES.US,D,20220125,000000,48.8787,49.4027,48.5969,49.2148,29248.05303728,0
+AVES.US,D,20220126,000000,49.3236,49.4027,48.63,48.6612,26872.078608432,0
+AVES.US,D,20220127,000000,48.7601,48.8095,48.3547,48.4042,29400.787025682,0
+AVES.US,D,20220128,000000,48.2954,48.7551,48.0778,48.4832,36039.152362647,0
+AVES.US,D,20220131,000000,49.0171,49.7768,49.0171,49.7766,23688.940452798,0
+AVES.US,D,20220201,000000,49.897,50.0157,49.7289,50.0157,9155.9474371788,0
+AVES.US,D,20220202,000000,50.1145,50.1343,49.8476,50.1114,19028.025098123,0
+AVES.US,D,20220203,000000,49.7784,49.8674,49.4917,49.5312,30434.523026654,0
+AVES.US,D,20220204,000000,49.5805,49.9761,49.535,49.8179,16274.767373421,0
+AVES.US,D,20220207,000000,49.8476,50.2233,49.8476,50.0348,17083.954066941,0
+AVES.US,D,20220208,000000,50.2628,50.5199,50.1837,50.4605,22298.150823311,0
+AVES.US,D,20220209,000000,50.8955,51.3355,50.8955,51.2119,20227.644371266,0
+AVES.US,D,20220210,000000,51.2118,51.5085,50.9648,51.0438,20204.380253828,0
+AVES.US,D,20220211,000000,51.1131,51.2801,50.6384,50.678,20387.458743236,0
+AVES.US,D,20220214,000000,50.1442,50.1936,49.8871,49.9761,21940.085711428,0
+AVES.US,D,20220215,000000,50.4309,50.6484,50.3518,50.599,23671.745235561,0
+AVES.US,D,20220216,000000,50.7473,51.1526,50.7338,51.0438,24459.690778376,0
+AVES.US,D,20220217,000000,50.8362,50.8362,50.5697,50.6583,13220.087605383,0
+AVES.US,D,20220218,000000,50.7868,50.9351,50.5594,50.5594,44947.286374935,0
+AVES.US,D,20220222,000000,50.0157,50.1936,49.7089,49.9267,14194.146087708,0
+AVES.US,D,20220223,000000,50.243,50.243,49.6301,49.6597,18631.523618298,0
+AVES.US,D,20220224,000000,47.4748,48.5722,47.4056,48.5722,52578.928378196,0
+AVES.US,D,20220225,000000,48.7601,49.4521,48.7601,49.4521,31707.980585581,0
+AVES.US,D,20220228,000000,48.5722,48.9479,48.5623,48.9479,27355.567657811,0
+AVES.US,D,20220301,000000,48.9677,48.9677,48.3379,48.4239,25863.629691633,0
+AVES.US,D,20220302,000000,48.5722,48.9183,48.4536,48.8589,35787.293004289,0
+AVES.US,D,20220303,000000,48.8837,48.8837,48.5327,48.6711,11652.288386688,0
+AVES.US,D,20220304,000000,47.8209,47.8999,47.5836,47.7912,43068.961762602,0
+AVES.US,D,20220307,000000,47.1288,47.1782,46.1204,46.1888,35944.072926158,0
+AVES.US,D,20220308,000000,46.2885,46.562,45.9276,46.1797,38723.6292184,0
+AVES.US,D,20220309,000000,46.8025,47.3463,46.7938,47.2178,24077.350065688,0
+AVES.US,D,20220310,000000,46.852,46.9558,46.585,46.7927,24904.743459812,0
+AVES.US,D,20220311,000000,47.2277,47.2277,46.239,46.239,63912.59950431,0
+AVES.US,D,20220314,000000,45.9424,46.15,45.2912,45.3888,70687.515095807,0
+AVES.US,D,20220315,000000,44.677,45.1713,44.5385,45.1713,51590.709128735,0
+AVES.US,D,20220316,000000,46.4763,47.7022,46.4269,47.7022,64033.977508338,0
+AVES.US,D,20220317,000000,47.6528,47.9692,47.4946,47.8802,13924.080028745,0
+AVES.US,D,20220318,000000,47.7813,48.7008,47.7813,48.6513,26306.659406335,0
+AVES.US,D,20220321,000000,48.2163,48.2262,47.8406,48.0384,45844.472121376,0
+AVES.US,D,20220322,000000,48.6711,48.7897,48.6315,48.6909,34729.281402512,0
+AVES.US,D,20220323,000000,48.3251,48.6702,48.3251,48.3448,22512.585297093,0
+AVES.US,D,20220324,000000,48.6612,48.8688,48.5426,48.8688,34041.47271302,0
+AVES.US,D,20220325,000000,48.3622,48.5623,48.3251,48.4931,27181.592518704,0
+AVES.US,D,20220328,000000,48.3943,48.5623,48.2509,48.5273,37445.114242638,0
+AVES.US,D,20220329,000000,49.0072,49.0666,48.8342,48.9875,60817.460401596,0
+AVES.US,D,20220330,000000,49.0962,49.2445,48.8886,48.8886,24293.807506204,0
+AVES.US,D,20220331,000000,48.8194,48.8589,48.4931,48.4931,29201.524802403,0
+AVES.US,D,20220401,000000,49.2841,49.3137,49.0567,49.2841,18380.675743307,0
+AVES.US,D,20220404,000000,49.7981,49.9069,49.6894,49.8772,45471.234758989,0
+AVES.US,D,20220405,000000,49.8674,49.8674,49.0567,49.2544,25322.486090342,0
+AVES.US,D,20220406,000000,49.1259,49.1339,48.7008,48.8985,28153.628034295,0
+AVES.US,D,20220407,000000,48.4635,48.6414,48.2975,48.5228,16819.95690818,0
+AVES.US,D,20220408,000000,48.7205,49.205,48.719,48.8597,33214.079318895,0
+AVES.US,D,20220411,000000,48.4734,48.5721,48.2163,48.2262,23277.26672247,0
+AVES.US,D,20220412,000000,48.4437,48.4437,48.0026,48.068,20824.419557737,0
+AVES.US,D,20220413,000000,48.414,48.6711,48.4042,48.5722,12056.881733448,0
+AVES.US,D,20220414,000000,48.5525,48.5525,48.2559,48.2559,38799.490470917,0
+AVES.US,D,20220418,000000,48.0779,48.3053,48.0779,48.1965,33150.355866781,0
+AVES.US,D,20220419,000000,47.7912,47.9692,47.7004,47.8999,19370.917959502,0
+AVES.US,D,20220420,000000,47.9395,47.9889,47.8209,47.9296,17923.485261468,0
+AVES.US,D,20220421,000000,47.8999,47.8999,47.0398,47.1881,49025.587310276,0
+AVES.US,D,20220422,000000,47.2277,47.3661,46.6938,46.7037,33550.903280073,0
+AVES.US,D,20220425,000000,45.8139,46.0808,45.5667,46.0156,20195.276903525,0
+AVES.US,D,20220426,000000,45.7744,45.7744,45.023,45.023,62493.48834055,0
+AVES.US,D,20220427,000000,45.3295,45.6656,45.2899,45.4283,32832.750089574,0
+AVES.US,D,20220428,000000,45.9523,46.2314,45.6162,46.1303,36903.970641347,0
+AVES.US,D,20220429,000000,46.417,46.4664,45.8422,45.8422,32971.323310839,0
+AVES.US,D,20220502,000000,45.5525,45.8436,45.28,45.7348,57464.393040323,0
+AVES.US,D,20220503,000000,45.992,46.2489,45.9622,46.2489,29354.258790805,0
+AVES.US,D,20220504,000000,45.8732,46.7842,45.7151,46.7842,36704.708418067,0
+AVES.US,D,20220505,000000,45.9622,45.9622,45.0131,45.28,28306.362022697,0
+AVES.US,D,20220506,000000,44.8648,45.0921,44.5732,44.8253,36077.588730589,0
+AVES.US,D,20220509,000000,43.8564,44.0146,43.5588,43.6389,57619.149995459,0
+AVES.US,D,20220510,000000,43.9849,43.9849,43.3324,43.6488,41682.218066582,0
+AVES.US,D,20220511,000000,43.8168,43.8762,43.1643,43.1742,65472.30685607,0
+AVES.US,D,20220512,000000,42.8183,43.0852,42.5386,42.7985,70873.628035316,0
+AVES.US,D,20220513,000000,43.4362,43.9256,43.4362,43.886,87141.315025169,0
+AVES.US,D,20220516,000000,43.886,44.0442,43.6982,43.9256,37400.608974494,0
+AVES.US,D,20220517,000000,44.6572,44.8055,44.5385,44.7758,58069.260093729,0
+AVES.US,D,20220518,000000,44.588,44.588,43.886,43.9355,103899.57144797,0
+AVES.US,D,20220519,000000,44.1826,44.6967,44.1629,44.4595,32002.322245349,0
+AVES.US,D,20220520,000000,44.9043,44.9043,44.2518,44.6462,41360.566355908,0
+AVES.US,D,20220523,000000,45.1218,45.3888,44.9538,45.2009,52469.688174571,0
+AVES.US,D,20220524,000000,44.6275,44.8154,44.2518,44.756,42072.650646206,0
+AVES.US,D,20220525,000000,44.4298,44.924,44.4298,44.7462,30057.2397308,0
+AVES.US,D,20220526,000000,44.9851,45.458,44.9851,45.4184,21779.259856091,0
+AVES.US,D,20220527,000000,45.7546,45.7842,45.5371,45.7348,49907.600806213,0
+AVES.US,D,20220531,000000,46.6147,46.6147,46.1599,46.1599,56523.713509106,0
+AVES.US,D,20220601,000000,46.6048,46.6048,45.9029,46.0907,85305.472714245,0
+AVES.US,D,20220602,000000,46.1797,46.6147,46.0314,46.6147,39280.956553562,0
+AVES.US,D,20220603,000000,46.071,46.155,45.8238,45.8732,40657.585415912,0
+AVES.US,D,20220606,000000,46.2983,46.3577,45.8238,45.893,31571.43033105,0
+AVES.US,D,20220607,000000,45.7051,46.0413,45.6453,46.0215,39287.025453763,0
+AVES.US,D,20220608,000000,46.0215,46.0215,45.7249,45.7249,60909.505387984,0
+AVES.US,D,20220609,000000,45.5124,45.5124,44.9637,44.9736,43265.189535781,0
+AVES.US,D,20220610,000000,44.5583,44.6572,44.3705,44.3804,121797.76962526,0
+AVES.US,D,20220613,000000,43.3522,43.5104,42.8974,43.0259,70409.357169909,0
+AVES.US,D,20220614,000000,43.2929,43.4115,43.0358,43.3324,59870.711970178,0
+AVES.US,D,20220615,000000,43.3859,43.9654,43.2632,43.7279,32292.617971649,0
+AVES.US,D,20220616,000000,42.5118,42.5563,42.1658,42.4426,53444.758140262,0
+AVES.US,D,20220617,000000,42.5118,42.5415,42.1559,42.235,39540.907778855,0
+AVES.US,D,20220621,000000,42.59,42.83,42.58,42.72,41803,0
+AVES.US,D,20220622,000000,41.85,42.14,41.8101,41.93,117737,0
+AVES.US,D,20220623,000000,41.92,41.98,41.52,41.7671,44618,0
+AVES.US,D,20220624,000000,42.16,42.57,42.1073,42.57,26508,0
+AVES.US,D,20220627,000000,42.93,42.97,42.7706,42.84,54275,0
+AVES.US,D,20220628,000000,43.3432,43.36,42.7553,42.795,54691,0
+AVES.US,D,20220629,000000,42.52,42.5582,42.33,42.41,55735,0
+AVES.US,D,20220630,000000,41.9978,42.36,41.839,42.2742,35027,0
+AVES.US,D,20220701,000000,41.74,42.0715,41.6578,42.04,77187,0
+AVES.US,D,20220705,000000,41.21,41.53,41,41.53,69363,0
+AVES.US,D,20220706,000000,41.1,41.16,40.78,41.04,50348,0
+AVES.US,D,20220707,000000,41.82,41.97,41.78,41.83,46209,0
+AVES.US,D,20220708,000000,41.8962,42.03,41.75,41.9792,20853,0
+AVES.US,D,20220711,000000,41.22,41.29,41.04,41.04,36890,0
+AVES.US,D,20220712,000000,40.89,41.13,40.82,40.89,57850,0
+AVES.US,D,20220713,000000,40.43,40.93,40.43,40.72,79142,0
+AVES.US,D,20220714,000000,40.27,40.4399,40,40.3,32143,0
+AVES.US,D,20220715,000000,40.11,40.53,40.11,40.53,26700,0
+AVES.US,D,20220718,000000,41.1745,41.309,40.8,40.8471,46975,0
+AVES.US,D,20220719,000000,41.36,41.61,41.3303,41.61,44550,0
+AVES.US,D,20220720,000000,41.41,41.4671,41.27,41.29,31065,0
+AVES.US,D,20220721,000000,41.55,41.7183,41.42,41.7,33071,0
+AVES.US,D,20220722,000000,41.6696,41.6696,41.23,41.34,54208,0
+AVES.US,D,20220725,000000,41.58,41.6499,41.4844,41.63,34754,0
+AVES.US,D,20220726,000000,41.55,41.55,41.2111,41.25,30986,0
+AVES.US,D,20220727,000000,41.52,42.07,41.5,41.84,49571,0
+AVES.US,D,20220728,000000,42,42.19,41.7408,42.19,22863,0
+AVES.US,D,20220729,000000,41.97,42.25,41.96,42.25,33042,0
+AVES.US,D,20220801,000000,41.9,42.2,41.78,41.93,45743,0
+AVES.US,D,20220802,000000,41.52,41.9,41.45,41.59,35975,0
+AVES.US,D,20220803,000000,41.56,41.78,41.39,41.7,17913,0
+AVES.US,D,20220804,000000,41.82,41.9799,41.79,41.92,22457,0
+AVES.US,D,20220805,000000,41.83,42.17,41.83,42.16,13034,0
+AVES.US,D,20220808,000000,42.35,42.52,42.33,42.4,26784,0
+AVES.US,D,20220809,000000,42.3666,42.42,42.29,42.42,20965,0
+AVES.US,D,20220810,000000,42.69,42.88,42.69,42.88,17648,0
+AVES.US,D,20220811,000000,43.19,43.43,42.9409,42.9785,21630,0
+AVES.US,D,20220812,000000,43.12,43.4925,43.12,43.4925,24012,0
+AVES.US,D,20220815,000000,43.29,43.29,43.0301,43.23,14426,0
+AVES.US,D,20220816,000000,43.23,43.43,43.21,43.39,33107,0
+AVES.US,D,20220817,000000,43.02,43.24,42.9801,43.02,25152,0
+AVES.US,D,20220818,000000,42.87,42.87,42.6045,42.81,24214,0
+AVES.US,D,20220819,000000,42.64,42.64,42.34,42.4376,23969,0
+AVES.US,D,20220822,000000,42.15,42.235,42.11,42.2,21861,0
+AVES.US,D,20220823,000000,42.29,42.64,42.29,42.47,37317,0
+AVES.US,D,20220824,000000,42.19,42.53,42.19,42.4219,14182,0
+AVES.US,D,20220825,000000,42.76,43.11,42.69,43.09,46281,0
+AVES.US,D,20220826,000000,43.45,43.45,42.59,42.59,122011,0
+AVES.US,D,20220829,000000,42.49,42.5699,42.35,42.35,24160,0
+AVES.US,D,20220830,000000,42.5,42.5,41.83,41.95,54921,0
+AVES.US,D,20220831,000000,42.295,42.3,42.05,42.05,28915,0
+AVES.US,D,20220901,000000,41.91,41.91,41.52,41.88,51608,0
+AVES.US,D,20220902,000000,41.84,41.978,41.4523,41.56,48816,0
+AVES.US,D,20220906,000000,41.6481,41.66,41.3301,41.3664,26434,0
+AVES.US,D,20220907,000000,41.27,41.7897,41.22,41.76,46550,0
+AVES.US,D,20220908,000000,41.47,41.63,41.3062,41.63,27582,0
+AVES.US,D,20220909,000000,42.01,42.23,42.01,42.1296,33543,0
+AVES.US,D,20220912,000000,42.52,42.7,42.39,42.63,268989,0
+AVES.US,D,20220913,000000,41.87,41.97,41.3485,41.38,38760,0
+AVES.US,D,20220914,000000,41.7,41.8,41.6181,41.73,53791,0
+AVES.US,D,20220915,000000,41.51,41.58,41.3111,41.42,37813,0
+AVES.US,D,20220916,000000,40.95,41.0668,40.805,41.05,62646,0
+AVES.US,D,20220919,000000,40.81,40.995,40.575,40.94,42816,0
+AVES.US,D,20220920,000000,40.8,40.92,40.6401,40.76,24814,0
+AVES.US,D,20220921,000000,40.64,40.8181,40.299,40.31,27649,0
+AVES.US,D,20220922,000000,40.26,40.32,40.055,40.23,40866,0
+AVES.US,D,20220923,000000,39.33,39.33,38.85,39.1,58429,0
+AVES.US,D,20220926,000000,38.36,38.46,38.01,38.07,54304,0
+AVES.US,D,20220927,000000,38.42,38.5898,38,38.14,59019,0
+AVES.US,D,20220928,000000,37.71,38.29,37.66,38.24,103654,0
+AVES.US,D,20220929,000000,37.56,37.56,37.1968,37.5,85228,0
+AVES.US,D,20220930,000000,37.47,37.6929,37.37,37.4,67962,0
+AVES.US,D,20221003,000000,37.84,38.53,37.74,38.29,190054,0
+AVES.US,D,20221004,000000,38.9,39.44,38.87,39.33,116244,0
+AVES.US,D,20221005,000000,38.99,39.28,38.72,39.16,51595,0
+AVES.US,D,20221006,000000,39.04,39.26,38.905,38.96,24716,0
+AVES.US,D,20221007,000000,38.67,38.67,38.27,38.37,32924,0
+AVES.US,D,20221010,000000,38.18,38.18,37.9401,38.0075,23211,0
+AVES.US,D,20221011,000000,37.68,37.87,37.44,37.56,50313,0
+AVES.US,D,20221012,000000,37.59,37.71,37.53,37.53,97973,0
+AVES.US,D,20221013,000000,36.71,37.869,36.71,37.72,32884,0
+AVES.US,D,20221014,000000,38.01,38.01,37.295,37.34,21766,0
+AVES.US,D,20221017,000000,38.04,38.31,38.04,38.2102,18408,0
+AVES.US,D,20221018,000000,38.64,38.64,38.05,38.29,83142,0
+AVES.US,D,20221019,000000,37.77,37.94,37.635,37.72,85281,0
+AVES.US,D,20221020,000000,38.05,38.45,37.96,37.96,45917,0
+AVES.US,D,20221021,000000,38.099,38.61,38.05,38.54,63704,0
+AVES.US,D,20221024,000000,37.52,37.52,37.07,37.31,103098,0
+AVES.US,D,20221025,000000,37.48,37.87,37.48,37.78,91471,0
+AVES.US,D,20221026,000000,38.0838,38.33,37.88,38.14,65850,0
+AVES.US,D,20221027,000000,38.12,38.24,38.02,38.04,102357,0
+AVES.US,D,20221028,000000,37.58,37.88,37.57,37.88,56283,0
+AVES.US,D,20221031,000000,37.24,37.55,37.24,37.5289,46994,0
+AVES.US,D,20221101,000000,38.39,38.39,37.9874,38.2,69066,0
+AVES.US,D,20221102,000000,38.28,38.59,37.82,37.82,84904,0
+AVES.US,D,20221103,000000,37.82,38.25,37.82,38.18,54835,0
+AVES.US,D,20221104,000000,39.31,39.68,39.19,39.68,42867,0
+AVES.US,D,20221107,000000,40.08,40.08,39.79,39.87,94191,0
+AVES.US,D,20221108,000000,39.87,40.2393,39.7717,40.135,33595,0
+AVES.US,D,20221109,000000,39.95,40.09,39.58,39.69,37854,0
+AVES.US,D,20221110,000000,40.54,41.15,40.47,41.02,39298,0
+AVES.US,D,20221111,000000,41.43,41.6486,41.15,41.49,25467,0
+AVES.US,D,20221114,000000,41.65,41.7748,41.3333,41.555,31721,0
+AVES.US,D,20221115,000000,42.39,42.39,41.96,42.06,83370,0
+AVES.US,D,20221116,000000,41.51,41.56,41.11,41.215,63240,0
+AVES.US,D,20221117,000000,40.52,41.1693,40.52,41.11,35258,0
+AVES.US,D,20221118,000000,41.08,41.08,40.82,40.98,40551,0
+AVES.US,D,20221121,000000,40.69,40.758,40.5095,40.7,39827,0
+AVES.US,D,20221122,000000,40.79,40.97,40.7814,40.9,21907,0
+AVES.US,D,20221123,000000,40.99,41.4199,40.99,41.4,19610,0
+AVES.US,D,20221125,000000,41.46,41.5192,41.4,41.42,15284,0
+AVES.US,D,20221128,000000,41.27,41.585,41.1337,41.26,36695,0
+AVES.US,D,20221129,000000,41.87,42.11,41.87,42.06,29070,0
+AVES.US,D,20221130,000000,43.02,43.295,42.51,43.2,29232,0
+AVES.US,D,20221201,000000,43.26,43.3328,42.9586,43.11,20915,0
+AVES.US,D,20221202,000000,42.65,43.19,42.65,43.1268,21364,0
+AVES.US,D,20221205,000000,43.07,43.07,42.52,42.63,44237,0
+AVES.US,D,20221206,000000,42.6613,42.71,42.3324,42.51,37197,0
+AVES.US,D,20221207,000000,42.38,42.39,42.1945,42.34,29165,0
+AVES.US,D,20221208,000000,42.48,42.65,42.41,42.56,38136,0
+AVES.US,D,20221209,000000,42.62,42.71,42.33,42.41,107418,0
+AVES.US,D,20221212,000000,42.57,42.63,42.1153,42.63,34390,0
+AVES.US,D,20221213,000000,43.47,43.79,42.67,42.67,130696,0
+AVES.US,D,20221214,000000,42.78,42.98,42.5036,42.7846,27391,0
+AVES.US,D,20221215,000000,41.3,41.6949,40.7711,40.81,58378,0
+AVES.US,D,20221216,000000,41.0579,41.12,40.86,40.9807,36610,0
+AVES.US,D,20221219,000000,41.13,41.14,40.8203,40.9,49501,0
+AVES.US,D,20221220,000000,40.9,41.12,40.85,40.93,64217,0
+AVES.US,D,20221221,000000,40.9,41.24,40.83,41.1983,52809,0
+AVES.US,D,20221222,000000,41.05,41.05,40.481,40.86,70460,0
+AVES.US,D,20221223,000000,40.82,40.88,40.6624,40.85,36042,0
+AVES.US,D,20221227,000000,41.29,41.7405,41.13,41.58,98982,0
+AVES.US,D,20221228,000000,41.13,41.39,40.765,40.79,60919,0
+AVES.US,D,20221229,000000,41.28,41.48,41.28,41.4551,68703,0
+AVES.US,D,20221230,000000,41.2,41.37,40.76,40.98,78319,0
+AVES.US,D,20230103,000000,41.465,41.5,41.15,41.2,36262,0
+AVES.US,D,20230104,000000,41.59,42.06,41.59,42.04,48797,0
+AVES.US,D,20230105,000000,41.84,42.14,41.7845,42,70281,0
+AVES.US,D,20230106,000000,42.35,43.05,42.2605,43.05,46400,0
+AVES.US,D,20230109,000000,43.36,43.55,43.19,43.2,69441,0
+AVES.US,D,20230110,000000,43.34,43.57,43.2,43.55,22577,0
+AVES.US,D,20230111,000000,43.51,43.76,43.42,43.62,36313,0
+AVES.US,D,20230112,000000,43.81,44.06,43.42,43.97,33584,0
+AVES.US,D,20230113,000000,43.9494,44.26,43.915,44.26,22738,0
+AVES.US,D,20230117,000000,44.2,44.249,44.065,44.21,33172,0
+AVES.US,D,20230118,000000,44.5099,44.5099,43.88,43.88,33527,0
+AVES.US,D,20230119,000000,44.1,44.33,44.05,44.23,21359,0
+AVES.US,D,20230120,000000,44.44,44.7788,44.3022,44.725,31920,0
+AVES.US,D,20230123,000000,44.9,45.3,44.8101,44.96,60593,0
+AVES.US,D,20230124,000000,44.81,45.07,44.7994,45,31732,0
+AVES.US,D,20230125,000000,44.75,45.08,44.5757,45.08,28556,0
+AVES.US,D,20230126,000000,45.25,45.34,44.98,45.34,30773,0
+AVES.US,D,20230127,000000,45.04,45.17,44.9011,45,32892,0
+AVES.US,D,20230130,000000,44.6,44.6,44.3,44.3,42704,0
+AVES.US,D,20230131,000000,44.3,44.5,44.16,44.5,22693,0
+AVES.US,D,20230201,000000,44.6,45.13,44.42,44.9563,30004,0
+AVES.US,D,20230202,000000,45.07,45.07,44.627,44.79,36310,0
+AVES.US,D,20230203,000000,44.22,44.45,43.9,43.97,220815,0
+AVES.US,D,20230206,000000,43.49,43.49,43.155,43.46,58317,0
+AVES.US,D,20230207,000000,43.42,43.68,43.2599,43.68,28448,0
+AVES.US,D,20230208,000000,43.76,43.78,43.45,43.7,52279,0
+AVES.US,D,20230209,000000,43.9687,43.9687,43.5249,43.67,26430,0
+AVES.US,D,20230210,000000,43.48,43.53,43.2263,43.42,25310,0
+AVES.US,D,20230213,000000,43.47,43.79,43.35,43.74,22357,0
+AVES.US,D,20230214,000000,43.47,43.76,43.3562,43.58,38251,0
+AVES.US,D,20230215,000000,43.03,43.28,42.83,43.28,38061,0
+AVES.US,D,20230216,000000,43.05,43.4794,42.9886,43.28,34543,0
+AVES.US,D,20230217,000000,43.1,43.15,42.94,43.07,42511,0
+AVES.US,D,20230221,000000,43.19,43.31,42.9399,42.99,19326,0
+AVES.US,D,20230222,000000,42.84,42.88,42.65,42.79,43282,0
+AVES.US,D,20230223,000000,43.33,43.33,42.81,43.07,26195,0
+AVES.US,D,20230224,000000,42.28,42.32,42.043,42.22,51250,0
+AVES.US,D,20230227,000000,42.27,42.44,42.22,42.35,20113,0
+AVES.US,D,20230228,000000,42.15,42.2083,42,42.11,24175,0
+AVES.US,D,20230301,000000,42.78,42.96,42.72,42.87,28835,0
+AVES.US,D,20230302,000000,42.76,43.1031,42.7182,43.07,27168,0
+AVES.US,D,20230303,000000,43.23,43.53,43.23,43.45,20764,0
+AVES.US,D,20230306,000000,43.315,43.51,43.25,43.26,14043,0
+AVES.US,D,20230307,000000,43.24,43.24,42.6119,42.67,28876,0
+AVES.US,D,20230308,000000,42.85,42.97,42.76,42.96,46415,0
+AVES.US,D,20230309,000000,42.63,42.67,42.0777,42.12,34155,0
+AVES.US,D,20230310,000000,42.21,42.21,41.78,41.84,39384,0
+AVES.US,D,20230313,000000,41.61,41.9337,41.61,41.75,26796,0
+AVES.US,D,20230314,000000,41.6,41.7399,41.48,41.695,21533,0
+AVES.US,D,20230315,000000,40.94,41.045,40.6301,40.9271,48196,0
+AVES.US,D,20230316,000000,40.91,41.54,40.8736,41.46,24249,0
+AVES.US,D,20230317,000000,41.65,41.65,41.3001,41.43,35839,0
+AVES.US,D,20230320,000000,41.39,41.61,41.3,41.5363,27246,0
+AVES.US,D,20230321,000000,41.83,41.832,41.6,41.7681,19512,0
+AVES.US,D,20230322,000000,41.9934,42.47,41.81,41.81,20883,0
+AVES.US,D,20230323,000000,42.23,42.63,42.04,42.26,28097,0
+AVES.US,D,20230324,000000,41.82,42,41.65,41.93,22878,0
+AVES.US,D,20230327,000000,41.76,41.88,41.65,41.81,32695,0
+AVES.US,D,20230328,000000,41.92,42.1282,41.89,42.1024,27515,0
+AVES.US,D,20230329,000000,42.23,42.31,42.14,42.25,18130,0
+AVES.US,D,20230330,000000,42.63,42.6999,42.5,42.65,31231,0
+AVES.US,D,20230331,000000,42.62,42.8151,42.55,42.69,28567,0
+AVES.US,D,20230403,000000,42.68,42.92,42.625,42.89,31172,0
+AVES.US,D,20230404,000000,42.69,42.88,42.69,42.8,20230,0
+AVES.US,D,20230405,000000,42.73,42.73,42.4,42.51,20382,0
+AVES.US,D,20230406,000000,42.52,42.74,42.3353,42.61,10717,0
+AVES.US,D,20230410,000000,42.46,42.8296,42.46,42.74,22196,0
+AVES.US,D,20230411,000000,43.25,43.4553,43.25,43.3178,31115,0
+AVES.US,D,20230412,000000,43.67,43.67,43.2301,43.3,19601,0
+AVES.US,D,20230413,000000,43.83,43.97,43.77,43.94,21818,0
+AVES.US,D,20230414,000000,43.82,43.89,43.5,43.73,34569,0
+AVES.US,D,20230417,000000,43.77,43.79,43.61,43.78,29204,0
+AVES.US,D,20230418,000000,43.93,43.93,43.7,43.82,20262,0
+AVES.US,D,20230419,000000,43.48,43.56,43.375,43.5,22205,0
+AVES.US,D,20230420,000000,43.4,43.56,43.1956,43.4,20000,0
+AVES.US,D,20230421,000000,42.9499,42.98,42.72,42.96,29995,0
+AVES.US,D,20230424,000000,42.97,43.01,42.8527,42.98,22383,0
+AVES.US,D,20230425,000000,42.48,42.49,42.0806,42.2,53361,0
+AVES.US,D,20230426,000000,42.68,42.68,42.35,42.47,17777,0
+AVES.US,D,20230427,000000,42.65,42.9999,42.65,42.9699,16172,0
+AVES.US,D,20230428,000000,42.99,43.215,42.945,43.12,16505,0
+AVES.US,D,20230501,000000,43.19,43.335,42.97,43,55122,0
+AVES.US,D,20230502,000000,42.99,42.99,42.64,42.77,22682,0
+AVES.US,D,20230503,000000,42.8127,43.0804,42.7998,42.7998,15970,0
+AVES.US,D,20230504,000000,43.06,43.2699,43.0201,43.17,22426,0
+AVES.US,D,20230505,000000,43.14,43.65,43.14,43.54,14506,0
+AVES.US,D,20230508,000000,43.79,43.8,43.6028,43.675,17358,0
+AVES.US,D,20230509,000000,43.28,43.43,43.2577,43.41,18970,0
+AVES.US,D,20230510,000000,43.5683,43.5683,43.2492,43.5,25596,0
+AVES.US,D,20230511,000000,43.02,43.1583,42.8584,43.13,10086,0
+AVES.US,D,20230512,000000,42.73,42.76,42.545,42.64,18567,0
+AVES.US,D,20230515,000000,42.83,43.28,42.8102,43.21,16130,0
+AVES.US,D,20230516,000000,42.83,43.0186,42.74,42.8,27149,0
+AVES.US,D,20230517,000000,42.8,42.999,42.58,42.9157,24583,0
+AVES.US,D,20230518,000000,42.74,42.84,42.585,42.84,30222,0
+AVES.US,D,20230519,000000,42.79,42.92,42.76,42.86,34867,0
+AVES.US,D,20230522,000000,43.13,43.26,43.1107,43.1308,26691,0
+AVES.US,D,20230523,000000,42.87,42.94,42.615,42.63,16828,0
+AVES.US,D,20230524,000000,42.6,42.6,42.29,42.381,18297,0
+AVES.US,D,20230525,000000,42.42,42.42,42.11,42.19,16114,0
+AVES.US,D,20230526,000000,42.44,42.73,42.44,42.68,26785,0
+AVES.US,D,20230530,000000,42.65,42.65,42.1,42.3,23362,0
+AVES.US,D,20230531,000000,42.13,42.13,41.7512,42.0021,14158,0
+AVES.US,D,20230601,000000,42.11,42.6678,42.11,42.57,30809,0
+AVES.US,D,20230602,000000,43.15,43.3962,43.15,43.32,20803,0
+AVES.US,D,20230605,000000,43.27,43.369,43.14,43.29,30497,0
+AVES.US,D,20230606,000000,43.24,43.82,43.24,43.74,14066,0
+AVES.US,D,20230607,000000,43.79,43.86,43.56,43.61,21251,0
+AVES.US,D,20230608,000000,43.62,44.0199,43.62,43.96,89634,0
+AVES.US,D,20230609,000000,44.14,44.24,44.11,44.19,11160,0
+AVES.US,D,20230612,000000,44.13,44.16,44.0249,44.1109,13157,0
+AVES.US,D,20230613,000000,44.54,44.6,44.378,44.52,21890,0
+AVES.US,D,20230614,000000,44.57,46.47,44.56,44.83,31479,0
+AVES.US,D,20230615,000000,44.92,45.2,44.86,45.13,16323,0
+AVES.US,D,20230616,000000,45.26,45.26,44.9024,45.05,17858,0
+AVES.US,D,20230620,000000,44.09,44.15,43.8027,43.88,87221,0
+AVES.US,D,20230621,000000,43.73,43.909,43.67,43.86,35398,0
+AVES.US,D,20230622,000000,43.62,43.71,43.59,43.71,34752,0
+AVES.US,D,20230623,000000,42.96,43,42.8234,42.94,28041,0
+AVES.US,D,20230626,000000,43.25,43.38,43.18,43.26,26692,0
+AVES.US,D,20230627,000000,43.48,43.5999,43.42,43.5,15227,0
+AVES.US,D,20230628,000000,43.34,43.4199,43.2,43.36,16383,0
+AVES.US,D,20230629,000000,43.15,43.23,43.106,43.19,23069,0
+AVES.US,D,20230630,000000,43.66,43.77,43.5501,43.65,26112,0
+AVES.US,D,20230703,000000,44.03,44.28,44.03,44.164,9741,0
+AVES.US,D,20230705,000000,44.03,44.03,43.7684,43.87,28444,0
+AVES.US,D,20230706,000000,43.44,43.44,42.9691,43.06,23409,0
+AVES.US,D,20230707,000000,43.17,43.67,43.17,43.54,50774,0
+AVES.US,D,20230710,000000,43.27,43.48,43.27,43.48,23104,0
+AVES.US,D,20230711,000000,43.67,43.89,43.62,43.89,30706,0
+AVES.US,D,20230712,000000,44.34,44.74,44.34,44.669,29775,0
+AVES.US,D,20230713,000000,44.8,45.0999,44.75,45.07,10898,0
+AVES.US,D,20230714,000000,45.2,45.2,44.91,44.98,27671,0
+AVES.US,D,20230717,000000,44.89,45.14,44.6734,45.14,23307,0
+AVES.US,D,20230718,000000,45.02,45.065,44.8411,44.93,12126,0
+AVES.US,D,20230719,000000,45.1499,45.1499,44.82,44.84,15409,0
+AVES.US,D,20230720,000000,44.86,44.87,44.6011,44.73,13850,0
+AVES.US,D,20230721,000000,44.97,44.97,44.6836,44.8,17079,0
+AVES.US,D,20230724,000000,45.05,45.44,44.9819,45.31,11824,0
+AVES.US,D,20230725,000000,45.82,45.8399,45.67,45.67,10388,0
+AVES.US,D,20230726,000000,45.7552,46.0386,45.69,45.99,25933,0
+AVES.US,D,20230727,000000,46,46,45.44,45.44,28166,0
+AVES.US,D,20230728,000000,46.2,46.4384,46.15,46.38,17971,0
+AVES.US,D,20230731,000000,46.3,46.505,46.3,46.49,13289,0
+AVES.US,D,20230801,000000,46.04,46.04,45.7501,45.81,12039,0
+AVES.US,D,20230802,000000,45.11,45.1925,44.49,44.77,52212,0
+AVES.US,D,20230803,000000,44.69,44.98,44.69,44.74,14624,0
+AVES.US,D,20230804,000000,45.22,45.38,44.97,45.01,18189,0
+AVES.US,D,20230807,000000,45.03,45.03,44.82,44.87,17195,0
+AVES.US,D,20230808,000000,44.5,44.65,44.285,44.5939,11996,0
+AVES.US,D,20230809,000000,44.81,44.81,44.51,44.68,17185,0
+AVES.US,D,20230810,000000,44.78,45,44.45,44.4638,10916,0
+AVES.US,D,20230811,000000,44.2,44.2,43.9,44.05,11694,0
+AVES.US,D,20230814,000000,43.56,43.739,43.399,43.73,18663,0
+AVES.US,D,20230815,000000,43.41,43.47,43.23,43.33,20486,0
+AVES.US,D,20230816,000000,43.2,43.35,43.0402,43.08,30381,0
+AVES.US,D,20230817,000000,43.3787,43.3787,43.06,43.15,13082,0
+AVES.US,D,20230818,000000,42.79,42.962,42.675,42.94,19117,0
+AVES.US,D,20230821,000000,42.93,43.01,42.77,42.96,29558,0
+AVES.US,D,20230822,000000,43.11,43.11,42.9069,43,20606,0
+AVES.US,D,20230823,000000,43.41,43.67,43.41,43.54,11004,0
+AVES.US,D,20230824,000000,43.56,43.6,43.2701,43.39,9072,0
+AVES.US,D,20230825,000000,43.5,43.5,43.13,43.42,25592,0
+AVES.US,D,20230828,000000,43.79,43.89,43.7501,43.89,26605,0
+AVES.US,D,20230829,000000,44.03,44.51,44.03,44.45,26611,0
+AVES.US,D,20230830,000000,44.32,44.39,44.1901,44.2415,22877,0
+AVES.US,D,20230831,000000,44.25,44.25,43.9696,43.99,50546,0
+AVES.US,D,20230901,000000,44.49,44.6,44.247,44.35,21164,0
+AVES.US,D,20230905,000000,44.4,44.42,44.22,44.2485,22108,0
+AVES.US,D,20230906,000000,44.25,44.42,44.067,44.08,13571,0
+AVES.US,D,20230907,000000,43.71,43.8199,43.62,43.76,24335,0
+AVES.US,D,20230908,000000,43.91,43.99,43.82,43.8984,16575,0
+AVES.US,D,20230911,000000,44.29,44.36,44.1278,44.295,11317,0
+AVES.US,D,20230912,000000,43.8,44,43.791,43.935,17553,0
+AVES.US,D,20230913,000000,43.95,44.11,43.9214,44.01,9359,0
+AVES.US,D,20230914,000000,44.4,44.49,44.29,44.48,14366,0
+AVES.US,D,20230915,000000,44.5,44.52,44.26,44.31,19616,0
+AVES.US,D,20230918,000000,44.2,44.3999,44.18,44.27,19909,0
+AVES.US,D,20230919,000000,44.28,44.28,44.1,44.16,17745,0
+AVES.US,D,20230920,000000,44.43,44.49,44.11,44.11,31196,0
+AVES.US,D,20230921,000000,43.51,43.51,43.345,43.36,10507,0
+AVES.US,D,20230922,000000,43.94,44.0505,43.77,43.7851,10820,0
+AVES.US,D,20230925,000000,43.55,43.68,43.4201,43.59,27228,0
+AVES.US,D,20230926,000000,43.23,43.27,42.935,43.04,28577,0
+AVES.US,D,20230927,000000,43.23,43.27,42.9,43.14,22503,0
+AVES.US,D,20230928,000000,43.11,43.41,43.03,43.38,23195,0
+AVES.US,D,20230929,000000,43.79,43.8147,43.35,43.44,19707,0
+AVES.US,D,20231002,000000,43.4,43.41,43.021,43.19,22961,0
+AVES.US,D,20231003,000000,42.81,42.93,42.54,42.624,23005,0
+AVES.US,D,20231004,000000,42.62,42.62,42.31,42.42,27288,0
+AVES.US,D,20231005,000000,42.54,42.64,42.27,42.6,34571,0
+AVES.US,D,20231006,000000,42.71,43.27,42.5928,43.1735,20372,0
+AVES.US,D,20231009,000000,42.76,43.35,42.67,43.35,25321,0
+AVES.US,D,20231010,000000,43.35,43.71,43.35,43.6936,19093,0
+AVES.US,D,20231011,000000,43.76,43.92,43.51,43.92,15962,0
+AVES.US,D,20231012,000000,43.9,43.9,43.2,43.38,11937,0
+AVES.US,D,20231013,000000,43.4587,43.4587,43.1501,43.26,12006,0
+AVES.US,D,20231016,000000,43.26,43.62,43.26,43.6158,12017,0
+AVES.US,D,20231017,000000,43.23,43.61,43.1842,43.42,13362,0
+AVES.US,D,20231018,000000,43.09,43.09,42.74,42.84,21126,0
+AVES.US,D,20231019,000000,42.69,42.8914,42.55,42.6127,24336,0
+AVES.US,D,20231020,000000,42.28,42.3786,42.08,42.1,25290,0
+AVES.US,D,20231023,000000,41.85,42.12,41.6,42.03,45035,0
+AVES.US,D,20231024,000000,42.22,42.62,42.22,42.5909,32472,0
+AVES.US,D,20231025,000000,42.29,43,42.0283,42.14,23675,0
+AVES.US,D,20231026,000000,41.76,41.8893,41.59,41.78,24888,0
+AVES.US,D,20231027,000000,42.12,42.13,41.67,41.72,50265,0
+AVES.US,D,20231030,000000,42.22,42.3195,41.95,42.14,21912,0
+AVES.US,D,20231031,000000,41.73,41.77,41.5,41.7291,38206,0
+AVES.US,D,20231101,000000,41.77,42.09,41.6312,42.06,25445,0
+AVES.US,D,20231102,000000,42.59,42.8,42.59,42.7592,27838,0
+AVES.US,D,20231103,000000,43.27,43.72,43.27,43.59,21883,0
+AVES.US,D,20231106,000000,44.04,44.04,43.7101,43.84,17121,0
+AVES.US,D,20231107,000000,43.57,43.6785,43.4868,43.6037,19023,0
+AVES.US,D,20231108,000000,43.48,43.5183,43.32,43.3888,14040,0
+AVES.US,D,20231109,000000,43.45,43.569,43.08,43.1129,13686,0
+AVES.US,D,20231110,000000,43.24,43.54,43.11,43.5023,21409,0
+AVES.US,D,20231113,000000,43.45,43.6299,43.3104,43.5415,20742,0
+AVES.US,D,20231114,000000,44.13,44.7488,44.13,44.6658,28459,0
+AVES.US,D,20231115,000000,44.78,45.0803,44.75,44.9,22937,0
+AVES.US,D,20231116,000000,44.56,44.725,44.465,44.58,15371,0
+AVES.US,D,20231117,000000,44.72,44.85,44.65,44.67,7164,0
+AVES.US,D,20231120,000000,44.93,45.3388,44.93,45.2743,13163,0
+AVES.US,D,20231121,000000,45.22,45.2486,44.92,44.9788,53868,0
+AVES.US,D,20231122,000000,44.99,44.99,44.8,44.86,19647,0
+AVES.US,D,20231124,000000,44.87,45.09,44.87,45.0407,7061,0
+AVES.US,D,20231127,000000,44.96,44.99,44.84,44.9374,19219,0
+AVES.US,D,20231128,000000,45.14,45.5,45.14,45.4361,21300,0
+AVES.US,D,20231129,000000,45.21,45.3487,45.1154,45.22,18055,0
+AVES.US,D,20231130,000000,45.13,45.2399,45,45.2156,22501,0
+AVES.US,D,20231201,000000,45.12,45.59,45.06,45.59,25832,0
+AVES.US,D,20231204,000000,45.31,45.34,45.03,45.12,29438,0
+AVES.US,D,20231205,000000,44.94,44.99,44.71,44.85,33679,0
+AVES.US,D,20231206,000000,45.19,45.22,44.91,44.97,23681,0
+AVES.US,D,20231207,000000,44.93,45.01,44.78,44.97,39371,0
+AVES.US,D,20231208,000000,44.63,44.82,44.56,44.697,28636,0
+AVES.US,D,20231211,000000,44.69,44.96,44.69,44.96,38335,0
+AVES.US,D,20231212,000000,44.85,45.03,44.74,44.9993,27549,0
+AVES.US,D,20231213,000000,44.87,45.61,44.66,45.5994,38027,0
+AVES.US,D,20231214,000000,45.79,46.3093,45.79,46.2554,42832,0
+AVES.US,D,20231215,000000,46.18,46.26,45.9403,45.9403,109621,0
+AVES.US,D,20231218,000000,44.78,44.78,44.4294,44.6513,50264,0
+AVES.US,D,20231219,000000,44.69,45.0099,44.69,44.9287,30489,0
+AVES.US,D,20231220,000000,44.6,44.6409,44.02,44.08,74551,0
+AVES.US,D,20231221,000000,44.92,45.06,44.805,45.0532,67034,0
+AVES.US,D,20231222,000000,45.07,45.21,44.92,45.0346,57816,0
+AVES.US,D,20231226,000000,45.25,45.32,45.11,45.2491,57582,0
+AVES.US,D,20231227,000000,45.37,45.53,45.37,45.47,47951,0
+AVES.US,D,20231228,000000,45.84,46.08,45.84,45.8829,36816,0
+AVES.US,D,20231229,000000,46,46.08,45.85,45.9704,32452,0
+AVES.US,D,20240102,000000,45.52,45.528,45.2246,45.3488,86564,0
+AVES.US,D,20240103,000000,45.04,45.25,44.975,45.19,40258,0
+AVES.US,D,20240104,000000,45.08,45.2595,45.02,45.061,28501,0
+AVES.US,D,20240105,000000,45.21,45.452,45.1201,45.1993,23852,0
+AVES.US,D,20240108,000000,44.93,45.19,44.855,45.18,60553,0
+AVES.US,D,20240109,000000,44.77,44.77,44.57,44.6324,32302,0
+AVES.US,D,20240110,000000,44.59,44.64,44.51,44.5832,30326,0
+AVES.US,D,20240111,000000,44.69,44.81,44.4276,44.7165,44490,0
+AVES.US,D,20240112,000000,45.09,45.2089,44.91,44.97,38493,0
+AVES.US,D,20240116,000000,44.52,44.52,44.04,44.0698,39382,0
+AVES.US,D,20240117,000000,43.34,43.42,43.1799,43.346,38777,0
+AVES.US,D,20240118,000000,43.63,43.63,43.4,43.56,46250,0
+AVES.US,D,20240119,000000,43.69,43.96,43.51,43.95,25892,0
+AVES.US,D,20240122,000000,43.63,43.731,43.5401,43.64,67932,0
+AVES.US,D,20240123,000000,43.57,43.803,43.57,43.74,41714,0
+AVES.US,D,20240124,000000,44.49,44.6599,44.37,44.4512,68504,0
+AVES.US,D,20240125,000000,44.68,44.6899,44.4256,44.5182,29094,0
+AVES.US,D,20240126,000000,44.59,44.6991,44.58,44.6342,18668,0
+AVES.US,D,20240129,000000,44.95,45.0028,44.7,44.97,28334,0
+AVES.US,D,20240130,000000,44.59,44.71,44.48,44.705,24002,0
+AVES.US,D,20240131,000000,44.78,45.1099,44.64,44.6789,28882,0
+AVES.US,D,20240201,000000,45.02,45.3097,44.97,45.265,39017,0
+AVES.US,D,20240202,000000,45.25,45.28,45.05,45.2481,33990,0
+AVES.US,D,20240205,000000,45.11,45.3,44.985,45.18,32001,0
+AVES.US,D,20240206,000000,45.71,46.13,45.63,46.08,31259,0
+AVES.US,D,20240207,000000,46.03,46.1985,45.98,46.1157,98622,0
+AVES.US,D,20240208,000000,46.01,46.01,45.77,45.82,41364,0
+AVES.US,D,20240209,000000,45.79,45.9999,45.55,45.86,42692,0
+AVES.US,D,20240212,000000,45.68,46.25,45.68,46.0756,20216,0
+AVES.US,D,20240213,000000,45.49,45.49,44.99,45.11,45629,0
+AVES.US,D,20240214,000000,45.56,45.88,45.56,45.8203,19394,0
+AVES.US,D,20240215,000000,45.83,46.0594,45.83,46.0541,29716,0
+AVES.US,D,20240216,000000,46.34,46.72,46.34,46.51,54073,0
+AVES.US,D,20240220,000000,46.74,46.8086,46.56,46.7548,23708,0
+AVES.US,D,20240221,000000,46.73,46.8299,46.585,46.67,34800,0
+AVES.US,D,20240222,000000,47.09,47.26,47.0281,47.1924,36472,0
+AVES.US,D,20240223,000000,47.13,47.2074,47,47.155,30607,0
+AVES.US,D,20240226,000000,46.97,46.98,46.7785,46.9,32359,0
+AVES.US,D,20240227,000000,46.9,46.9899,46.8387,46.9,31454,0
+AVES.US,D,20240228,000000,46.66,46.66,46.3881,46.46,135545,0
+AVES.US,D,20240229,000000,46.81,46.96,46.649,46.68,29270,0
+AVES.US,D,20240301,000000,46.99,47.3499,46.99,47.285,28172,0
+AVES.US,D,20240304,000000,47.33,47.33,47.21,47.235,58190,0
+AVES.US,D,20240305,000000,47.09,47.09,46.82,46.87,43162,0
+AVES.US,D,20240306,000000,47.48,47.54,47.3101,47.37,43850,0
+AVES.US,D,20240307,000000,47.46,47.66,47.46,47.58,87531,0
+AVES.US,D,20240308,000000,47.68,47.7702,47.54,47.58,56307,0
+AVES.US,D,20240311,000000,47.58,47.6999,47.545,47.57,29204,0
+AVES.US,D,20240312,000000,47.71,47.86,47.56,47.78,61428,0
+AVES.US,D,20240313,000000,47.45,47.6,47.45,47.56,27516,0
+AVES.US,D,20240314,000000,47.76,47.78,47.47,47.545,61813,0
+AVES.US,D,20240315,000000,47.49,47.52,47.28,47.38,32725,0
+AVES.US,D,20240318,000000,47.64,47.64,47.2801,47.38,51389,0
+AVES.US,D,20240319,000000,47.14,47.19,46.95,47.09,24299,0
+AVES.US,D,20240320,000000,47.11,47.688,47.045,47.65,19364,0
+AVES.US,D,20240321,000000,48.01,48.01,47.73,47.78,73059,0
+AVES.US,D,20240322,000000,47.48,47.49,47.27,47.4,61027,0
+AVES.US,D,20240325,000000,47.37,47.45,47.3499,47.41,102474,0
+AVES.US,D,20240326,000000,47.35,47.3733,47.17,47.195,119219,0
+AVES.US,D,20240327,000000,47.22,47.39,47.15,47.39,130449,0
+AVES.US,D,20240328,000000,47.39,47.5599,47.39,47.39,23568,0
+AVES.US,D,20240401,000000,47.63,47.9299,47.46,47.49,83497,0
+AVES.US,D,20240402,000000,47.68,47.876,47.61,47.64,27540,0
+AVES.US,D,20240403,000000,47.66,47.9646,47.61,47.85,38022,0
+AVES.US,D,20240404,000000,48.23,48.4199,47.715,47.77,54186,0
+AVES.US,D,20240405,000000,47.67,47.88,47.5936,47.84,228270,0
+AVES.US,D,20240408,000000,48.07,48.26,48.04,48.24,775648,0
+AVES.US,D,20240409,000000,48.495,48.51,48.3101,48.51,31040,0
+AVES.US,D,20240410,000000,47.86,47.8945,47.5282,47.68,57801,0
+AVES.US,D,20240411,000000,48.01,48.0899,47.71,47.98,43934,0
+AVES.US,D,20240412,000000,47.5,47.5,46.92,47.01,76681,0
+AVES.US,D,20240415,000000,47.33,47.33,46.7106,46.76,121004,0
+AVES.US,D,20240416,000000,46.26,46.2799,46.1,46.2,128407,0
+AVES.US,D,20240417,000000,46.55,46.58,46.2,46.32,35222,0
+AVES.US,D,20240418,000000,46.58,46.785,46.39,46.57,22049,0
+AVES.US,D,20240419,000000,46.42,46.61,46.4041,46.52,23797,0
+AVES.US,D,20240422,000000,46.53,46.8198,46.47,46.8125,26608,0
+AVES.US,D,20240423,000000,46.8,47.1286,46.8,47.01,53375,0
+AVES.US,D,20240424,000000,47.22,47.22,46.96,47.05,41147,0
+AVES.US,D,20240425,000000,46.98,47.5299,46.95,47.47,16813,0
+AVES.US,D,20240426,000000,47.71,47.9976,47.71,47.91,16668,0
+AVES.US,D,20240429,000000,48.28,48.5,48.24,48.46,27151,0
+AVES.US,D,20240430,000000,48.2,48.21,47.85,47.86,14825,0
+AVES.US,D,20240501,000000,47.94,48.3516,47.7501,47.93,19164,0
+AVES.US,D,20240502,000000,48.5,49.0443,48.5,48.9,18979,0
+AVES.US,D,20240503,000000,49.23,49.31,48.9601,49.31,15604,0
+AVES.US,D,20240506,000000,49.24,49.2499,49.065,49.17,22902,0
+AVES.US,D,20240507,000000,49.01,49.01,48.7119,48.76,151759,0
+AVES.US,D,20240508,000000,48.68,48.89,48.68,48.88,226446,0
+AVES.US,D,20240509,000000,48.7,48.91,48.54,48.9,79800,0
+AVES.US,D,20240510,000000,49.29,49.335,49.05,49.2,14319,0
+AVES.US,D,20240513,000000,49.44,49.57,49.39,49.4,88942,0
+AVES.US,D,20240514,000000,49.53,49.69,49.5,49.63,46211,0
+AVES.US,D,20240515,000000,50.06,50.22,49.91,50.2,29451,0
+AVES.US,D,20240516,000000,50.27,50.385,50.1706,50.33,44348,0
+AVES.US,D,20240517,000000,50.34,50.6892,50.34,50.62,36846,0
+AVES.US,D,20240520,000000,50.46,50.64,50.46,50.56,23211,0
+AVES.US,D,20240521,000000,50.37,50.41,50.2082,50.33,21652,0
+AVES.US,D,20240522,000000,50.3,50.3,49.8901,50.06,29306,0
+AVES.US,D,20240523,000000,50.09,50.09,49.39,49.43,11453,0
+AVES.US,D,20240524,000000,49.78,49.8312,49.6944,49.7,17577,0
+AVES.US,D,20240528,000000,50.03,50.1817,49.88,49.95,29330,0
+AVES.US,D,20240529,000000,49.5,49.5,49.29,49.39,16627,0
+AVES.US,D,20240530,000000,49.13,49.37,49.065,49.33,22333,0
+AVES.US,D,20240531,000000,49.13,49.13,48.75,49.08,18598,0
+AVES.US,D,20240603,000000,49.62,49.7,49.3695,49.6,38982,0
+AVES.US,D,20240604,000000,48.27,48.28,47.99,48.2499,73409,0
+AVES.US,D,20240605,000000,48.64,48.82,48.49,48.76,28929,0
+AVES.US,D,20240606,000000,49.01,49.17,48.99,49.13,18189,0
+AVES.US,D,20240607,000000,48.96,49.09,48.63,48.6943,24567,0
+AVES.US,D,20240610,000000,48.72,49.06,48.71,48.98,14575,0
+AVES.US,D,20240611,000000,48.76,48.76,48.4734,48.7244,21912,0
+AVES.US,D,20240612,000000,49.28,49.375,48.99,49.04,17270,0
+AVES.US,D,20240613,000000,49.1458,49.1458,48.74,48.85,32396,0
+AVES.US,D,20240614,000000,48.87,49.04,48.71,49.04,91770,0
+AVES.US,D,20240617,000000,49,49.275,48.91,49.13,110940,0
+AVES.US,D,20240618,000000,49.29,49.6514,49.29,49.52,26593,0
+AVES.US,D,20240620,000000,49.5,49.5488,49.19,49.34,44046,0
+AVES.US,D,20240621,000000,49.24,49.38,49.21,49.21,25289,0
+AVES.US,D,20240624,000000,48.96,49.16,48.84,48.92,24748,0
+AVES.US,D,20240625,000000,48.83,48.83,48.63,48.741,19016,0
+AVES.US,D,20240626,000000,48.63,48.63,48.41,48.48,43198,0
+AVES.US,D,20240627,000000,48.62,48.62,48.41,48.52,17185,0
+AVES.US,D,20240628,000000,48.87,48.91,48.6001,48.75,27079,0
+AVES.US,D,20240701,000000,48.97,49.08,48.81,48.86,105812,0
+AVES.US,D,20240702,000000,48.78,49.01,48.705,49.01,61453,0
+AVES.US,D,20240703,000000,49.34,49.7186,49.34,49.64,14487,0
+AVES.US,D,20240705,000000,49.79,49.86,49.54,49.86,22099,0
+AVES.US,D,20240708,000000,49.66,49.69,49.54,49.58,24109,0
+AVES.US,D,20240709,000000,49.46,49.6204,49.43,49.58,28458,0
+AVES.US,D,20240710,000000,49.61,49.76,49.59,49.76,11873,0
+AVES.US,D,20240711,000000,50.13,50.31,50.11,50.24,23919,0
+AVES.US,D,20240712,000000,50.33,50.4582,50.27,50.28,35342,0
+AVES.US,D,20240715,000000,50.06,50.075,49.8078,49.88,20879,0
+AVES.US,D,20240716,000000,49.86,50.18,49.822,50.18,37904,0
+AVES.US,D,20240717,000000,49.77,49.88,49.6008,49.7,41457,0
+AVES.US,D,20240718,000000,49.73,49.73,49.06,49.13,50286,0
+AVES.US,D,20240719,000000,48.79,48.79,48.5306,48.58,12734,0
+AVES.US,D,20240722,000000,48.92,49.0086,48.7524,49,23941,0
+AVES.US,D,20240723,000000,48.61,48.61,48.39,48.42,26887,0
+AVES.US,D,20240724,000000,48.48,48.48,48.03,48.09,23777,0
+AVES.US,D,20240725,000000,47.94,48.2499,47.89,47.97,40104,0
+AVES.US,D,20240726,000000,48.5299,48.67,48.435,48.63,21799,0
+AVES.US,D,20240729,000000,48.5,48.5,48.31,48.48,43642,0
+AVES.US,D,20240730,000000,48.39,48.4,48.18,48.34,18431,0
+AVES.US,D,20240731,000000,49.06,49.295,49.01,49.09,37646,0
+AVES.US,D,20240801,000000,49.06,49.1381,48.2601,48.48,24060,0
+AVES.US,D,20240802,000000,48.04,48.04,47.7,47.81,21990,0
+AVES.US,D,20240805,000000,45.23,46.2901,45.23,46.09,92051,0
+AVES.US,D,20240806,000000,45.73,46.3835,45.73,46,55006,0
+AVES.US,D,20240807,000000,47.32,47.3798,46.63,46.72,28983,0
+AVES.US,D,20240808,000000,47.25,47.6999,47.25,47.66,16061,0
+AVES.US,D,20240809,000000,47.82,47.91,47.645,47.81,31999,0
+AVES.US,D,20240812,000000,48.046,48.154,47.9073,47.93,38383,0
+AVES.US,D,20240813,000000,47.98,48.4499,47.98,48.37,18184,0
+AVES.US,D,20240814,000000,48.29,48.34,48.11,48.2,14530,0
+AVES.US,D,20240815,000000,48.4764,48.82,48.45,48.61,34975,0
+AVES.US,D,20240816,000000,48.91,49.1488,48.91,49.1155,25762,0
+AVES.US,D,20240819,000000,49.34,49.86,49.34,49.73,25305,0
+AVES.US,D,20240820,000000,49.58,49.6,49.36,49.462,21233,0
+AVES.US,D,20240821,000000,49.48,49.6689,49.4561,49.58,14547,0
+AVES.US,D,20240822,000000,49.33,49.33,48.82,48.82,22392,0
+AVES.US,D,20240823,000000,49.25,49.809,49.25,49.7491,32128,0
+AVES.US,D,20240826,000000,49.74,49.76,49.55,49.55,12945,0
+AVES.US,D,20240827,000000,49.71,49.8892,49.7,49.835,12997,0
+AVES.US,D,20240828,000000,49.59,49.59,49.23,49.36,12603,0
+AVES.US,D,20240829,000000,49.46,49.6699,49.41,49.51,15073,0
+AVES.US,D,20240830,000000,49.59,49.6371,49.34,49.57,18099,0
+AVES.US,D,20240903,000000,49.29,49.29,48.75,48.775,40894,0
+AVES.US,D,20240904,000000,48.74,49.0599,48.71,48.83,81144,0
+AVES.US,D,20240905,000000,48.92,49.052,48.74,48.92,21176,0
+AVES.US,D,20240906,000000,49.02,49.02,48.03,48.1,52372,0
+AVES.US,D,20240909,000000,48.245,48.46,48.18,48.38,16702,0
+AVES.US,D,20240910,000000,48.11,48.11,47.7425,48.07,29981,0
+AVES.US,D,20240911,000000,47.72,48.048,47.37,48.048,24770,0
+AVES.US,D,20240912,000000,48.06,48.39,47.9971,48.39,21141,0
+AVES.US,D,20240913,000000,48.75,48.91,48.75,48.83,20522,0
+AVES.US,D,20240916,000000,49.01,49.1,48.9,49.1,23249,0
+AVES.US,D,20240917,000000,49.14,49.22,48.9596,49.07,20412,0
+AVES.US,D,20240918,000000,48.942,49.45,48.8001,48.91,32310,0
+AVES.US,D,20240919,000000,49.54,49.8,49.44,49.78,16571,0
+AVES.US,D,20240920,000000,49.68,49.734,49.5747,49.6401,19417,0
+AVES.US,D,20240923,000000,49.82,50.1386,49.82,50.0359,22229,0
+AVES.US,D,20240924,000000,50.87,51.54,50.87,51.51,46084,0
+AVES.US,D,20240925,000000,51.06,51.06,50.59,50.59,38056,0
+AVES.US,D,20240926,000000,52.19,52.48,52.003,52.4,73923,0
+AVES.US,D,20240927,000000,52.59,52.83,52.46,52.55,65669,0
+AVES.US,D,20240930,000000,52.4,52.51,52.0001,52.14,52333,0
+AVES.US,D,20241001,000000,52,52.3999,51.86,52.385,29103,0
+AVES.US,D,20241002,000000,52.94,53.12,52.74,53.0909,43389,0
+AVES.US,D,20241003,000000,52.24,52.4,51.9,52.14,27935,0
+AVES.US,D,20241004,000000,52.51,52.64,52.3424,52.64,17548,0
+AVES.US,D,20241007,000000,52.86,53.12,52.8,53.09,33908,0
+AVES.US,D,20241008,000000,51.96,51.96,51.44,51.83,43690,0
+AVES.US,D,20241009,000000,51.11,51.53,51,51.4553,19809,0
+AVES.US,D,20241010,000000,51.3768,51.7299,51.3768,51.66,12889,0
+AVES.US,D,20241011,000000,51.42,51.9567,51.42,51.86,23010,0
+AVES.US,D,20241014,000000,51.64,52.0399,51.62,51.7611,18243,0
+AVES.US,D,20241015,000000,51.28,51.28,50.65,50.73,14268,0
+AVES.US,D,20241016,000000,51.2,51.4399,51.2,51.3644,10522,0
+AVES.US,D,20241017,000000,50.91,50.91,50.6936,50.78,10752,0
+AVES.US,D,20241018,000000,51.39,51.5592,51.3371,51.4,13007,0
+AVES.US,D,20241021,000000,51.06,51.0699,50.705,50.94,29266,0
+AVES.US,D,20241022,000000,50.89,51.02,50.84,50.92,21493,0
+AVES.US,D,20241023,000000,50.8,50.8698,50.41,50.6318,16017,0
+AVES.US,D,20241024,000000,50.6,50.64,50.4,50.64,16809,0
+AVES.US,D,20241025,000000,50.74,50.7839,50.42,50.52,12298,0
+AVES.US,D,20241028,000000,50.52,50.8799,50.52,50.7948,19352,0
+AVES.US,D,20241029,000000,50.61,50.61,50.41,50.44,57127,0
+AVES.US,D,20241030,000000,50.05,50.24,50.05,50.09,21718,0
+AVES.US,D,20241031,000000,50.04,50.04,49.6445,49.9,17279,0
+AVES.US,D,20241101,000000,50.18,50.3699,49.9201,49.96,55254,0
+AVES.US,D,20241104,000000,50.22,50.38,50.0995,50.13,60913,0
+AVES.US,D,20241105,000000,50.66,50.8599,50.5563,50.82,19854,0
+AVES.US,D,20241106,000000,50.55,50.55,49.799,50.29,44923,0
+AVES.US,D,20241107,000000,51.16,51.41,51.0929,51.4,26373,0
+AVES.US,D,20241108,000000,50.3,50.3,49.6401,49.89,33422,0
+AVES.US,D,20241111,000000,49.66,49.72,49.48,49.64,34402,0
+AVES.US,D,20241112,000000,48.9,48.98,48.5,48.71,35668,0
+AVES.US,D,20241113,000000,48.5152,48.63,48.2839,48.38,34077,0
+AVES.US,D,20241114,000000,48.3425,48.3425,48.08,48.08,24340,0
+AVES.US,D,20241115,000000,48.24,48.24,48,48.11,32293,0
+AVES.US,D,20241118,000000,48.5513,48.71,48.43,48.66,25746,0
+AVES.US,D,20241119,000000,48.71,48.93,48.62,48.76,35102,0
+AVES.US,D,20241120,000000,48.781486,48.85,48.5938,48.8,30656,0
+AVES.US,D,20241121,000000,48.67,48.86,48.5501,48.71,66696,0
+AVES.US,D,20241122,000000,48.65,48.74,48.52,48.7396,20740,0
+AVES.US,D,20241125,000000,49.1043,49.1043,48.8,48.95,31442,0
+AVES.US,D,20241126,000000,48.75,48.87,48.62,48.73,37471,0
+AVES.US,D,20241127,000000,49.08,49.0895,48.73,48.86,22863,0
+AVES.US,D,20241129,000000,48.63,49.08,48.53,49.07,31452,0
+AVES.US,D,20241202,000000,49.0161,49.13,48.86,49.1,161390,0
+AVES.US,D,20241203,000000,49.1,49.3703,48.9,49.28,66538,0
+AVES.US,D,20241204,000000,49.27,49.34,49.22,49.25,56374,0
+AVES.US,D,20241205,000000,49.34,49.3987,49.22,49.23,38482,0
+AVES.US,D,20241206,000000,49.42,49.42,49.21,49.25,16747,0
+AVES.US,D,20241209,000000,50.18,50.445,50.07,50.1,46991,0
+AVES.US,D,20241210,000000,49.65,49.78,49.49,49.54,44189,0
+AVES.US,D,20241211,000000,49.63,49.89,49.5875,49.817,32837,0
+AVES.US,D,20241212,000000,49.56,49.71,49.4099,49.4632,30478,0
+AVES.US,D,20241213,000000,49.34,49.42,49.2201,49.32,49360,0
+AVES.US,D,20241216,000000,49.1019,49.1347,48.92,48.92,33300,0
+AVES.US,D,20241217,000000,47.18,47.4324,47.14,47.37,49197,0
+AVES.US,D,20241218,000000,47.49,47.49,46.34,46.38,56381,0
+AVES.US,D,20241219,000000,46.88,46.98,46.65,46.68,95464,0
+AVES.US,D,20241220,000000,46.5,47,46.44,46.76,77499,0
+AVES.US,D,20241223,000000,46.7,46.85,46.54,46.8462,132685,0
+AVES.US,D,20241224,000000,46.8994,47.07,46.81,47.07,20802,0
+AVES.US,D,20241226,000000,46.88,46.9956,46.8429,46.93,48707,0
+AVES.US,D,20241227,000000,46.58,46.67,46.46,46.61,42657,0
+AVES.US,D,20241230,000000,46.1885,46.44,46.13,46.28,103542,0
+AVES.US,D,20241231,000000,46.315,46.41,46.1592,46.2,70310,0
+AVES.US,D,20250102,000000,46.31,46.4245,46.1022,46.2,71592,0
+AVES.US,D,20250103,000000,46.2425,46.4,46.2,46.35,35865,0
+AVES.US,D,20250106,000000,46.509,46.55,46.23,46.29,48541,0
+AVES.US,D,20250107,000000,46.57,46.57,46.16,46.2,61400,0
+AVES.US,D,20250108,000000,45.87,45.93,45.73,45.89,69728,0
+AVES.US,D,20250110,000000,45.09,45.3,44.8001,44.89,78209,0
+AVES.US,D,20250113,000000,44.44,44.71,44.44,44.71,82237,0
+AVES.US,D,20250114,000000,45.21,45.31,45.09,45.26,62953,0
+AVES.US,D,20250115,000000,45.55,45.71,45.43,45.58,72251,0
+AVES.US,D,20250116,000000,45.54,45.61,45.42,45.48,61292,0
+AVES.US,D,20250117,000000,45.96,46.1605,45.68,45.85,25427,0
+AVES.US,D,20250121,000000,46.1499,46.34,46.0353,46.3,48328,0
+AVES.US,D,20250122,000000,46.2,46.31,46.1358,46.19,47382,0
+AVES.US,D,20250123,000000,46.1992,46.39,46.155,46.35,57613,0
+AVES.US,D,20250124,000000,46.3599,46.5247,46.2738,46.46,68410,0
+AVES.US,D,20250127,000000,45.91,46.09,45.8155,46.09,46849,0
+AVES.US,D,20250128,000000,45.68,46.0099,45.61,46,36087,0
+AVES.US,D,20250129,000000,46.19,46.2599,45.97,46.06,39217,0
+AVES.US,D,20250130,000000,46.3886,46.78,46.32,46.62,77821,0
+AVES.US,D,20250131,000000,46.51,46.64,46.0349,46.13,47215,0
+AVES.US,D,20250203,000000,45.35,45.98,45.35,45.8,37089,0
+AVES.US,D,20250204,000000,46.09,46.43,46.09,46.31,30988,0
+AVES.US,D,20250205,000000,46.23,46.3899,46.185,46.31,88422,0
+AVES.US,D,20250206,000000,46.4,46.56,46.3794,46.56,44832,0
+AVES.US,D,20250207,000000,46.8,46.9148,46.4001,46.48,22925,0
+AVES.US,D,20250210,000000,46.7197,46.81,46.622,46.81,29270,0
+AVES.US,D,20250211,000000,46.2922,46.4883,46.2922,46.44,34480,0
+AVES.US,D,20250212,000000,46.37,46.7999,46.36,46.77,63133,0
+AVES.US,D,20250213,000000,46.55,47.1,46.55,47.1,47790,0
+AVES.US,D,20250214,000000,47.13,47.16,47.0101,47.09,39677,0
+AVES.US,D,20250218,000000,47.26,47.43,47.225,47.36,44767,0
+AVES.US,D,20250219,000000,47.47,47.5,47.3425,47.44,45878,0
+AVES.US,D,20250220,000000,47.78,47.9182,47.53,47.76,82807,0
+AVES.US,D,20250221,000000,47.91,47.91,47.3115,47.4,39019,0
+AVES.US,D,20250224,000000,47.6,47.6,47.28,47.31,35140,0
+AVES.US,D,20250225,000000,47.3006,47.39,47.13,47.3,30619,0
+AVES.US,D,20250226,000000,47.665,47.84,47.423,47.54,151800,0
+AVES.US,D,20250227,000000,47.3,47.34,46.83,46.83,53055,0
+AVES.US,D,20250228,000000,46,46.2065,45.8145,46.18,43146,0
+AVES.US,D,20250303,000000,46.59,46.59,45.84,46.04,55391,0
+AVES.US,D,20250304,000000,46.135,46.7,45.9149,46.41,38156,0
+AVES.US,D,20250305,000000,47.18,47.69,47.07,47.69,33679,0
+AVES.US,D,20250306,000000,47.6401,47.81,47.47,47.53,48566,0
+AVES.US,D,20250307,000000,47.74,47.88,47.43,47.86,40292,0
+AVES.US,D,20250310,000000,47.21,47.31,46.71,46.95,69584,0
+AVES.US,D,20250311,000000,47.28,47.36,46.93,47.24,61916,0
+AVES.US,D,20250312,000000,47.2772,47.47,47.16,47.4,50967,0
+AVES.US,D,20250313,000000,47.0275,47.39,47.0275,47.2581,206736,0
+AVES.US,D,20250314,000000,47.8359,48,47.8359,48,40262,0
+AVES.US,D,20250317,000000,48.09,48.6999,48.04,48.57,82011,0
+AVES.US,D,20250318,000000,48.5193,48.62,48.3743,48.5,27162,0
+AVES.US,D,20250319,000000,48.52,48.8,48.47,48.65,34571,0
+AVES.US,D,20250320,000000,48.15,48.32,48.1359,48.21,30792,0
+AVES.US,D,20250321,000000,48.07,48.1899,47.99,48.09,26469,0
+AVES.US,D,20250324,000000,48.3886,48.42,48.1896,48.28,51889,0
+AVES.US,D,20250325,000000,48.2399,48.2994,48.1199,48.14,37762,0
+AVES.US,D,20250326,000000,48.15,48.18,47.86,47.94,44458,0
+AVES.US,D,20250327,000000,48.01,48.3099,48.01,48.21,33202,0
+AVES.US,D,20250328,000000,47.84,47.84,47.3,47.4063,47902,0
+AVES.US,D,20250331,000000,46.85,47.2,46.78,47.16,40569,0
+AVES.US,D,20250401,000000,47.23,47.56,47.15,47.505,124717,0
+AVES.US,D,20250402,000000,47.62,47.78,47.54,47.705,27554,0
+AVES.US,D,20250403,000000,46.98,47.14,46.84,46.84,46380,0
+AVES.US,D,20250404,000000,45.3,45.36,44.0905,44.4,149122,0
+AVES.US,D,20250407,000000,42.67,44.0999,42.25,42.82,257870,0
+AVES.US,D,20250408,000000,43.5957,43.5957,41.68,42.02,271191,0
+AVES.US,D,20250409,000000,41.92,44.66,41.68,44.53,109714,0
+AVES.US,D,20250410,000000,44.18,44.5399,43.6103,44.18,61147,0
+AVES.US,D,20250411,000000,44.9,45.52,44.7305,45.38,72444,0
+AVES.US,D,20250414,000000,45.765,46.28,45.7,45.94,25976,0
+AVES.US,D,20250415,000000,46.2099,46.27,46,46,42818,0
+AVES.US,D,20250416,000000,45.9552,46.16,45.6788,45.74,30238,0
+AVES.US,D,20250417,000000,46.1152,46.31,45.89,46.03,38662,0
+AVES.US,D,20250421,000000,46.38,46.4,45.8501,46.12,39860,0
+AVES.US,D,20250422,000000,46.604,46.94,46.56,46.69,119632,0
+AVES.US,D,20250423,000000,47.1916,47.4492,46.975,46.99,27982,0
+AVES.US,D,20250424,000000,47.22,47.68,47.1925,47.67,78356,0
+AVES.US,D,20250425,000000,47.0578,47.28,47,47.27,29870,0
+AVES.US,D,20250428,000000,47.38,47.46,47.24,47.42,28362,0
+AVES.US,D,20250429,000000,47.6,47.7495,47.6,47.68,42816,0
+AVES.US,D,20250430,000000,47.6164,47.8,47.4,47.77,16487,0
+AVES.US,D,20250501,000000,47.705,47.8985,47.53,47.53,39869,0
+AVES.US,D,20250502,000000,49.1,49.16,48.83,49.01,52961,0
+AVES.US,D,20250505,000000,49.74,49.78,49.59,49.59,60747,0
+AVES.US,D,20250506,000000,49.12,49.34,49.0182,49.23,29318,0
+AVES.US,D,20250507,000000,48.91,48.94,48.55,48.55,44228,0
+AVES.US,D,20250508,000000,48.58,49,48.51,48.55,43491,0
+AVES.US,D,20250509,000000,49.0244,49.11,48.8894,49.05,35783,0
+AVES.US,D,20250512,000000,49.6389,49.82,49.536,49.8,36632,0
+AVES.US,D,20250513,000000,49.6893,50.1411,49.56,50.03,57544,0
+AVES.US,D,20250514,000000,50.38,50.4784,50.2001,50.35,55931,0
+AVES.US,D,20250515,000000,50.3948,50.5199,50.24,50.42,29727,0
+AVES.US,D,20250516,000000,50.4889,50.58,50.2744,50.52,19324,0
+AVES.US,D,20250519,000000,50.43,50.86,50.34,50.75,24866,0
+AVES.US,D,20250520,000000,50.7,50.78,50.6,50.7,29252,0
+AVES.US,D,20250521,000000,51.24,51.2641,50.8,50.83,44617,0
+AVES.US,D,20250522,000000,50.6436,50.91,50.6436,50.7,14745,0
+AVES.US,D,20250523,000000,50.85,51.2099,50.78,51.11,26474,0
+AVES.US,D,20250527,000000,51.07,51.2099,51.02,51.1,37957,0
+AVES.US,D,20250528,000000,51.08,51.14,50.8901,51.03,28201,0
+AVES.US,D,20250529,000000,51.33,51.52,51.23,51.37,34156,0
+AVES.US,D,20250530,000000,50.8095,50.88,50.56,50.81,20671,0
+AVES.US,D,20250602,000000,50.9491,51.14,50.85,51.12,33123,0
+AVES.US,D,20250603,000000,51.09,51.27,50.96,51.21,37031,0
+AVES.US,D,20250604,000000,51.7652,51.95,51.7652,51.92,15400,0
+AVES.US,D,20250605,000000,52.04,52.18,51.85,51.92,24946,0
+AVES.US,D,20250606,000000,52.31,52.43,52.18,52.37,20311,0
+AVES.US,D,20250609,000000,52.76,53.0004,52.6106,52.8869,17313,0
+AVES.US,D,20250610,000000,53.27,53.35,53.09,53.34,16743,0
+AVES.US,D,20250611,000000,53.334,53.515,53.33,53.36,31732,0
+AVES.US,D,20250612,000000,53.58,53.6985,53.52,53.63,25768,0
+AVES.US,D,20250613,000000,52.95,53.19,52.82,52.95,27828,0
+AVES.US,D,20250616,000000,53.74,53.87,53.59,53.61,20084,0
+AVES.US,D,20250617,000000,53.1,53.2,52.7125,52.79,33080,0
+AVES.US,D,20250618,000000,52.8389,52.9865,52.73,52.73,22668,0
+AVES.US,D,20250620,000000,52.67,52.77,52.178,52.22,24471,0
+AVES.US,D,20250623,000000,52.0916,52.62,52.08,52.5676,24027,0
+AVES.US,D,20250624,000000,52.639,53.12,52.639,53.08,15375,0
+AVES.US,D,20250625,000000,52.8988,53.13,52.8,53.12,31348,0
+AVES.US,D,20250626,000000,53.2807,53.5492,53.25,53.48,141450,0
+AVES.US,D,20250627,000000,53.36,53.5017,53.1938,53.36,28054,0
+AVES.US,D,20250630,000000,53.24,53.5499,53.2234,53.5451,35943,0
+AVES.US,D,20250701,000000,53.72,53.8488,53.6201,53.805,48719,0
+AVES.US,D,20250702,000000,53.5725,53.99,53.5725,53.99,30138,0
+AVES.US,D,20250703,000000,54.15,54.39,54.15,54.38,16601,0
+AVES.US,D,20250707,000000,53.82,53.82,53.4199,53.51,54246,0
+AVES.US,D,20250708,000000,53.74,54.0029,53.74,53.88,32882,0
+AVES.US,D,20250709,000000,53.985,54.06,53.81,53.961,72387,0
+AVES.US,D,20250710,000000,54.03,54.1,53.84,54.07,18478,0
+AVES.US,D,20250711,000000,54.01,54.04,53.9,53.92,26934,0
+AVES.US,D,20250714,000000,54.26,54.36,54.17,54.28,42203,0
+AVES.US,D,20250715,000000,54.589,54.63,54.32,54.4,18799,0
+AVES.US,D,20250716,000000,54.205,54.51,54.1,54.46,21643,0
+AVES.US,D,20250717,000000,54.665,54.8644,54.55,54.8453,28460,0
+AVES.US,D,20250718,000000,54.93,54.9568,54.631,54.631,14868,0
+AVES.US,D,20250721,000000,55.03,55.2801,55.0037,55.1,36884,0
+AVES.US,D,20250722,000000,55.01,55.19,54.81,55.13,44291,0
+AVES.US,D,20250723,000000,55.33,55.76,55.328,55.62,33963,0
+AVES.US,D,20250724,000000,55.48,55.56,55.28,55.28,23987,0
+AVES.US,D,20250725,000000,55.12,55.229,54.93,55.15,18920,0
+AVES.US,D,20250728,000000,54.75,54.7639,54.4787,54.59,24716,0
+AVES.US,D,20250729,000000,54.8501,54.99,54.7914,54.8998,13447,0
+AVES.US,D,20250730,000000,54.66,54.74,54.25,54.36,44216,0
+AVES.US,D,20250731,000000,54.05,54.116,53.85,53.96,32171,0
+AVES.US,D,20250801,000000,53.66,53.72,53.43,53.55,20169,0
+AVES.US,D,20250804,000000,54.235,54.31,54.0421,54.07,154800,0
+AVES.US,D,20250805,000000,54.6284,54.6284,54.36,54.51,50120,0
+AVES.US,D,20250806,000000,54.64,54.74,54.51,54.679,21788,0
+AVES.US,D,20250807,000000,55.0886,55.0886,54.8001,54.96,19621,0
+AVES.US,D,20250808,000000,54.92,55.12,54.92,55.04,45141,0
+AVES.US,D,20250811,000000,55.06,55.1,54.8534,54.87,22171,0
+AVES.US,D,20250812,000000,55.15,55.6164,55.15,55.53,150195,0
+AVES.US,D,20250813,000000,55.82,56.06,55.81,55.9455,20798,0
+AVES.US,D,20250814,000000,55.57,55.69,55.4,55.6,14576,0
+AVES.US,D,20250815,000000,55.9899,55.99,55.8001,55.94,21377,0
+AVES.US,D,20250818,000000,56.155,56.245,56.07,56.24,57578,0
+AVES.US,D,20250819,000000,55.97,56.02,55.64,55.65,30883,0
+AVES.US,D,20250820,000000,55.6,55.61,55.28,55.5584,34702,0
+AVES.US,D,20250821,000000,55.55,55.62,55.45,55.62,25117,0
+AVES.US,D,20250822,000000,55.6615,56.48,55.6615,56.421,25811,0
+AVES.US,D,20250825,000000,56.2,56.31,56.01,56.03,23200,0
+AVES.US,D,20250826,000000,55.795,55.86,55.7038,55.7926,19914,0
+AVES.US,D,20250827,000000,55.28,55.58,55.21,55.58,37791,0
+AVES.US,D,20250828,000000,55.8,55.9564,55.66,55.895,18763,0
+AVES.US,D,20250829,000000,55.5982,55.6599,55.45,55.55,55778,0
+AVES.US,D,20250902,000000,55.1099,55.4338,55,55.38,21313,0
+AVES.US,D,20250903,000000,55.701,55.7831,55.615,55.725,23494,0
+AVES.US,D,20250904,000000,55.31,55.44,55.12,55.44,24375,0
+AVES.US,D,20250905,000000,56.2753,56.2753,55.94,56.16,17451,0
+AVES.US,D,20250908,000000,56.35,56.63,56.3301,56.63,40055,0
+AVES.US,D,20250909,000000,56.6376,56.78,56.61,56.693,17403,0
+AVES.US,D,20250910,000000,57.11,57.15,56.985,57.0046,28689,0
+AVES.US,D,20250911,000000,57.13,57.555,57.13,57.46,37652,0
+AVES.US,D,20250912,000000,57.43,57.51,57.27,57.38,36527,0
+AVES.US,D,20250915,000000,57.59,57.7289,57.55,57.63,18044,0
+AVES.US,D,20250916,000000,57.81,57.92,57.6415,57.86,27437,0
+AVES.US,D,20250917,000000,57.96,58.3,57.75,57.96,34603,0
+AVES.US,D,20250918,000000,57.43,57.74,57.42,57.68,46869,0
+AVES.US,D,20250919,000000,57.72,57.76,57.61,57.66,21573,0
+AVES.US,D,20250922,000000,57.53,57.77,57.52,57.71,37385,0
+AVES.US,D,20250923,000000,57.43,57.6302,57.29,57.32,51291,0
+AVES.US,D,20250924,000000,57.07,57.13,56.87,56.87,39236,0
+AVES.US,D,20250925,000000,56.62,56.7352,56.4003,56.605,20614,0
+AVES.US,D,20250926,000000,56.33,56.56,56.18,56.46,36400,0
+AVES.US,D,20250929,000000,57.1403,57.17,56.86,56.95,21348,0
+AVES.US,D,20250930,000000,57.135,57.37,57.135,57.37,21565,0
+AVES.US,D,20251001,000000,57.63,57.6899,57.51,57.57,19681,0
+AVES.US,D,20251002,000000,57.705,57.87,57.3109,57.48,22473,0
+AVES.US,D,20251003,000000,57.51,57.669,57.4042,57.49,17257,0
+AVES.US,D,20251006,000000,57.57,57.6909,57.48,57.55,32738,0
+AVES.US,D,20251007,000000,57.73,57.78,57.24,57.33,27445,0
+AVES.US,D,20251008,000000,57.38,57.6499,57.38,57.6092,27669,0
+AVES.US,D,20251009,000000,57.73,57.99,57.28,57.47,48516,0
+AVES.US,D,20251010,000000,57.2529,57.4,55.3096,55.32,42750,0
+AVES.US,D,20251013,000000,56.8967,57.0699,56.74,56.87,42865,0
+AVES.US,D,20251014,000000,55.96,56.6208,55.96,56.35,24609,0
+AVES.US,D,20251015,000000,57.2,57.4203,57.02,57.34,30064,0
+AVES.US,D,20251016,000000,57.66,57.9423,57.47,57.55,179806,0
+AVES.US,D,20251017,000000,57.035,57.4555,56.9455,57.4,25697,0
+AVES.US,D,20251020,000000,57.58,57.99,57.52,57.9301,24268,0
+AVES.US,D,20251021,000000,57.6995,57.79,57.51,57.56,28261,0
+AVES.US,D,20251022,000000,58.03,58.0837,57.5672,57.84,38473,0
+AVES.US,D,20251023,000000,57.89,58.18,57.75,58.09,19167,0
+AVES.US,D,20251024,000000,58.29,58.35,58.19,58.22,21873,0
+AVES.US,D,20251027,000000,58.63,58.7,58.43,58.7,22479,0
+AVES.US,D,20251028,000000,58.33,58.6077,58.21,58.53,24840,0
+AVES.US,D,20251029,000000,58.85,58.91,58.36,58.53,49441,0
+AVES.US,D,20251030,000000,58.03,58.3299,58.03,58.06,32617,0
+AVES.US,D,20251031,000000,57.98,58.1399,57.84,58.05,19229,0
+AVES.US,D,20251103,000000,58.23,58.4,58.2,58.32,35689,0
+AVES.US,D,20251104,000000,57.505,57.7899,57.39,57.4,133331,0
+AVES.US,D,20251105,000000,57.63,58.13,57.63,58.0999,83675,0
+AVES.US,D,20251106,000000,58.31,58.35,57.78,57.94,33129,0
+AVES.US,D,20251107,000000,57.45,57.75,57.18,57.7444,45107,0
+AVES.US,D,20251110,000000,58.488,58.76,58.26,58.74,47511,0
+AVES.US,D,20251111,000000,58.79,58.91,58.58,58.79,46915,0
+AVES.US,D,20251112,000000,58.9069,59.06,58.9069,58.99,25902,0
+AVES.US,D,20251113,000000,59.23,59.2699,58.5719,58.64,27964,0
+AVES.US,D,20251114,000000,58.5,59.16,58.5,58.86,40887,0
+AVES.US,D,20251117,000000,58.235,58.5399,57.89,57.97,60826,0
+AVES.US,D,20251118,000000,57.5,57.73,57.24,57.591,68639,0
+AVES.US,D,20251119,000000,57.375,57.732,57.268,57.44,21842,0
+AVES.US,D,20251120,000000,57.9199,57.9199,56.7,56.75,38224,0
+AVES.US,D,20251121,000000,56.4,56.88,56.1,56.71,45653,0
+AVES.US,D,20251124,000000,56.6636,57.09,56.64,57.09,39256,0
+AVES.US,D,20251125,000000,57.1545,57.49,56.955,57.47,74437,0
+AVES.US,D,20251126,000000,57.58,57.9119,57.58,57.8818,29640,0
+AVES.US,D,20251128,000000,57.8696,58.04,57.81,58.03,35278,0
+AVES.US,D,20251201,000000,58.03,58.1699,57.92,58,39363,0
+AVES.US,D,20251202,000000,58.21,58.28,58.0111,58.25,66214,0
+AVES.US,D,20251203,000000,58.18,58.27,58.05,58.26,31223,0
+AVES.US,D,20251204,000000,58.2899,58.4,58.1001,58.28,49764,0
+AVES.US,D,20251205,000000,58.7539,58.97,58.52,58.55,37510,0
+AVES.US,D,20251208,000000,58.372,58.55,58.04,58.16,42771,0
+AVES.US,D,20251209,000000,58,58.2,57.9054,58.12,36073,0
+AVES.US,D,20251210,000000,58.115,58.67,58.06,58.59,61725,0
+AVES.US,D,20251211,000000,58.27,58.62,58.19,58.62,49768,0
+AVES.US,D,20251212,000000,58.7,58.86,58.03,58.08,45033,0
+AVES.US,D,20251215,000000,58.73,58.7328,58.34,58.34,53553,0
+AVES.US,D,20251216,000000,56.85,56.9387,56.57,56.79,36575,0
+AVES.US,D,20251217,000000,57.2,57.24,56.59,56.6,67694,0
+AVES.US,D,20251218,000000,57.09,57.34,57,57.07,152107,0
+AVES.US,D,20251219,000000,57.58,57.7799,57.52,57.63,98561,0
+AVES.US,D,20251222,000000,57.905,58.05,57.83,58.03,60805,0
+AVES.US,D,20251223,000000,57.9699,58.25,57.82,58.25,54624,0
+AVES.US,D,20251224,000000,58.3599,58.38,58.26,58.3345,18168,0
+AVES.US,D,20251226,000000,58.375,58.5482,58.3539,58.51,63675,0
+AVES.US,D,20251229,000000,58.01,58.19,57.8667,58.17,72363,0
+AVES.US,D,20251230,000000,58.3912,58.5,58.2701,58.38,138339,0
+AVES.US,D,20251231,000000,58.3964,58.3964,58.18,58.31,26487,0
+AVES.US,D,20260102,000000,58.88,59.18,58.87,59.18,75690,0
+AVES.US,D,20260105,000000,59.269,59.54,59.0977,59.51,69066,0
+AVES.US,D,20260106,000000,59.97,60.1399,59.915,60.05,63454,0
+AVES.US,D,20260107,000000,60.01,60.12,59.8,59.82,58308,0
+AVES.US,D,20260108,000000,59.44,59.62,59.378,59.56,44308,0
+AVES.US,D,20260109,000000,59.77,60.04,59.6577,60.04,33175,0
+AVES.US,D,20260112,000000,60.21,60.78,60.14,60.74,93488,0
+AVES.US,D,20260113,000000,60.72,60.75,60.43,60.56,135424,0
+AVES.US,D,20260114,000000,60.7558,61.05,60.71,61.05,49861,0
+AVES.US,D,20260115,000000,61.22,61.47,61.16,61.2,34619,0
+AVES.US,D,20260116,000000,60.9585,61.01,60.62,60.8,51631,0
+AVES.US,D,20260120,000000,60.91,61.25,60.8,60.92,197618,0
+AVES.US,D,20260121,000000,61.405,61.86,61.29,61.75,2365649,0
+AVES.US,D,20260122,000000,61.9385,62.26,61.897,62.07,113985,0
+AVES.US,D,20260123,000000,61.75,62.34,61.665,62.34,56967,0
+AVES.US,D,20260126,000000,62.477,62.815,62.41,62.66,92714,0
+AVES.US,D,20260127,000000,63.02,63.55,63.005,63.54,179182,0
+AVES.US,D,20260128,000000,63.702,63.85,63.3901,63.78,41442,0
+AVES.US,D,20260129,000000,64.08,64.18,62.96,63.78,65983,0
+AVES.US,D,20260130,000000,62.87,62.97,61.91,62.25,77624,0
+AVES.US,D,20260202,000000,61.81,62.5,61.62,62.46,49186,0
+AVES.US,D,20260203,000000,62.89,62.97,62.25,62.72,76128,0
+AVES.US,D,20260204,000000,63.56,63.57,62.55,62.85,341577,0
+AVES.US,D,20260205,000000,62.46,62.83,62.12,62.27,99479,0
+AVES.US,D,20260206,000000,62.7687,63.49,62.62,63.49,57179,0
+AVES.US,D,20260209,000000,63.46,64.1699,63.4397,64.08,72791,0
+AVES.US,D,20260210,000000,64.215,64.33,64.07,64.15,126998,0
+AVES.US,D,20260211,000000,64.88,65.21,64.53,65.2,63146,0
+AVES.US,D,20260212,000000,65.4321,65.55,64.37,64.6,79330,0
+AVES.US,D,20260213,000000,64.34,64.88,64,64.68,87317,0
+AVES.US,D,20260217,000000,64.41,64.7997,63.95,64.7,91096,0
+AVES.US,D,20260218,000000,64.8,65.22,64.7,64.96,152165,0
diff --git a/daily/us/nyse etfs/1/avsu.us.txt b/daily/us/nyse etfs/1/avsu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2249b7b9965144bf0d0d1fe1f4d1fc4e676e6844
--- /dev/null
+++ b/daily/us/nyse etfs/1/avsu.us.txt	
@@ -0,0 +1,984 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVSU.US,D,20220318,000000,52.0003,52.6862,52.0003,52.6586,1642.7271768397,0
+AVSU.US,D,20220321,000000,52.3917,52.3917,52.3917,52.3917,10.059566300304,0
+AVSU.US,D,20220322,000000,52.994,53.0441,52.994,53.0353,402.38265201217,0
+AVSU.US,D,20220323,000000,52.3382,52.3382,52.2424,52.2424,369.18608322116,0
+AVSU.US,D,20220324,000000,52.6414,52.8829,52.6414,52.8829,4260.2263281788,0
+AVSU.US,D,20220325,000000,53.0621,53.0621,53.0621,53.0621,223.32237186675,0
+AVSU.US,D,20220328,000000,53.1335,53.3427,52.7855,53.3427,21373.560518256,0
+AVSU.US,D,20220329,000000,54.2272,54.2272,54.2272,54.2272,9.0536096702737,0
+AVSU.US,D,20220330,000000,53.5771,53.5771,53.5771,53.5771,4.0238265201217,0
+AVSU.US,D,20220331,000000,53.392,53.392,52.8615,52.8615,13572.366852371,0
+AVSU.US,D,20220401,000000,52.716,52.7402,52.5171,52.7402,3083.2570710432,0
+AVSU.US,D,20220404,000000,53.0739,53.0739,53.0438,53.0438,864.11674519613,0
+AVSU.US,D,20220405,000000,52.716,52.716,52.2801,52.2801,11306.952521542,0
+AVSU.US,D,20220406,000000,51.6522,51.7815,51.6522,51.6725,637.77650343928,0
+AVSU.US,D,20220407,000000,51.6424,52.04,51.6324,51.7915,3175.805081006,0
+AVSU.US,D,20220408,000000,51.7915,52.05,51.658,51.658,1723.2037072421,0
+AVSU.US,D,20220411,000000,51.3029,51.3029,51.0396,51.0396,503.98427164524,0
+AVSU.US,D,20220412,000000,51.4635,51.4635,50.8985,50.8985,261.54872380791,0
+AVSU.US,D,20220413,000000,51.0558,51.5728,51.0558,51.5529,123998.23804407,0
+AVSU.US,D,20220414,000000,51.4386,51.4386,51.0115,51.0115,25074.474960138,0
+AVSU.US,D,20220418,000000,51.1155,51.1553,50.7179,50.9267,20212.686567201,0
+AVSU.US,D,20220419,000000,51.6921,52.0003,51.6921,51.8849,3998.6776043709,0
+AVSU.US,D,20220420,000000,52.3382,52.3382,52.0362,52.0412,8826.2634718869,0
+AVSU.US,D,20220421,000000,52.6265,52.6265,51.1851,51.2348,7128.2086803955,0
+AVSU.US,D,20220422,000000,50.698,50.698,49.7636,49.7636,5581.0473834087,0
+AVSU.US,D,20220425,000000,49.4356,49.4454,49.4356,49.4454,13644.795729733,0
+AVSU.US,D,20220426,000000,49.1274,49.2765,48.8231,48.8231,16174.776654259,0
+AVSU.US,D,20220427,000000,49.0798,49.3659,48.8555,48.8555,35797.972636262,0
+AVSU.US,D,20220428,000000,49.3261,49.9724,49.3261,49.9724,563.33571281703,0
+AVSU.US,D,20220429,000000,49.704,49.704,48.2525,48.2824,19916.935317973,0
+AVSU.US,D,20220502,000000,48.2625,48.6935,48.1333,48.6935,6393.8603404733,0
+AVSU.US,D,20220503,000000,49.2268,49.2268,48.9882,49.0159,13091.519583216,0
+AVSU.US,D,20220504,000000,48.8291,50.4146,48.8291,50.4146,8831.293255037,0
+AVSU.US,D,20220505,000000,48.6602,48.8988,48.2226,48.6304,17455.359444288,0
+AVSU.US,D,20220506,000000,48.1929,48.3718,48.1134,48.1218,12923.524826001,0
+AVSU.US,D,20220509,000000,47.4188,47.4188,46.8004,46.8004,10756.694244915,0
+AVSU.US,D,20220510,000000,47.7754,47.7754,46.7993,46.7993,994.89110710008,0
+AVSU.US,D,20220511,000000,46.9702,47.2982,45.9065,45.9065,66662.733958855,0
+AVSU.US,D,20220512,000000,45.9414,46.1352,45.2505,46.0457,30312.491132706,0
+AVSU.US,D,20220513,000000,47.0696,47.1691,47.0498,47.0854,133991.41120679,0
+AVSU.US,D,20220516,000000,47.1789,47.1789,46.8305,46.8305,1667.8760925904,0
+AVSU.US,D,20220517,000000,47.3082,48.014,47.3081,47.9941,13684.028038304,0
+AVSU.US,D,20220518,000000,46.1551,46.1551,45.9165,45.9297,8055.7006932836,0
+AVSU.US,D,20220519,000000,45.9662,46.165,45.7574,45.7574,20532.58077555,0
+AVSU.US,D,20220520,000000,45.3101,45.6041,45.3101,45.6041,336.99547106019,0
+AVSU.US,D,20220523,000000,46.165,46.5527,46.165,46.4533,39822.805113014,0
+AVSU.US,D,20220524,000000,45.3499,45.8966,45.2641,45.8966,18530.72708179,0
+AVSU.US,D,20220525,000000,46.1948,46.5428,46.1651,46.5428,15945.418542612,0
+AVSU.US,D,20220526,000000,47.517,47.7655,47.517,47.6535,12902.39973677,0
+AVSU.US,D,20220527,000000,48.2227,48.7695,48.2227,48.7695,35840.222814723,0
+AVSU.US,D,20220531,000000,48.1929,48.6701,48.1929,48.4779,3350.8415346313,0
+AVSU.US,D,20220601,000000,48.6999,48.6999,47.6859,48.014,25603.608147534,0
+AVSU.US,D,20220602,000000,48.2327,48.9584,48.2327,48.9574,39208.165612065,0
+AVSU.US,D,20220603,000000,48.2824,48.2824,48.2194,48.2194,707.18751091138,0
+AVSU.US,D,20220606,000000,48.352,48.4275,48.3321,48.4275,3012.8401069411,0
+AVSU.US,D,20220607,000000,48.2427,48.8185,48.2427,48.8185,1482.7800726648,0
+AVSU.US,D,20220608,000000,48.2426,48.2923,48.1631,48.173,4186.7914941866,0
+AVSU.US,D,20220609,000000,47.9146,47.9146,47.1491,47.1492,6174.5617951267,0
+AVSU.US,D,20220610,000000,46.5825,46.5825,45.658,45.658,5316.4807897107,0
+AVSU.US,D,20220613,000000,44.3359,44.3658,43.8339,43.8678,24862.218111202,0
+AVSU.US,D,20220614,000000,44.0676,44.0676,43.7096,43.8539,12770.619418236,0
+AVSU.US,D,20220615,000000,44.3956,44.654,44.0277,44.5115,32339.493742218,0
+AVSU.US,D,20220616,000000,43.0536,43.0536,42.8448,42.8945,17604.241025532,0
+AVSU.US,D,20220617,000000,43.2722,43.4909,43.1529,43.2524,32454.172798041,0
+AVSU.US,D,20220621,000000,44.165,44.3146,44.145,44.145,33373.686401515,0
+AVSU.US,D,20220622,000000,43.9255,44.4542,43.9255,44.1915,3855.0131947555,0
+AVSU.US,D,20220623,000000,44.3445,44.5529,44.2447,44.5109,17772.162260139,0
+AVSU.US,D,20220624,000000,45.711,46.0002,45.711,46.0002,1592.1354884972,0
+AVSU.US,D,20220627,000000,45.9456,45.9456,45.7608,45.82,6590.1174848187,0
+AVSU.US,D,20220628,000000,46.3194,46.3194,44.923,44.923,15731.862688923,0
+AVSU.US,D,20220629,000000,44.6437,44.923,44.6437,44.8432,7048.307609657,0
+AVSU.US,D,20220630,000000,44.1471,44.7535,44.1471,44.3309,52712.919044854,0
+AVSU.US,D,20220701,000000,44.0752,44.7655,44.0752,44.7655,52764.051859661,0
+AVSU.US,D,20220705,000000,44.2747,45.0231,44.165,45.0231,21553.985347426,0
+AVSU.US,D,20220706,000000,44.913,45.3519,44.8133,45.1125,29974.858123174,0
+AVSU.US,D,20220707,000000,45.5813,46.0002,45.5813,45.9104,59881.539159939,0
+AVSU.US,D,20220708,000000,45.9902,46.09,45.8606,45.8769,9833.5421103152,0
+AVSU.US,D,20220711,000000,45.4018,45.4018,45.2222,45.2621,28697.540357214,0
+AVSU.US,D,20220712,000000,45.3818,45.3818,44.943,45.0128,21875.821299446,0
+AVSU.US,D,20220713,000000,44.8731,44.8931,44.8033,44.8033,5300.7684683153,0
+AVSU.US,D,20220714,000000,43.9904,44.6038,43.9904,44.5639,3275.5079602773,0
+AVSU.US,D,20220715,000000,45.3918,45.4556,45.3419,45.4446,16896.888783151,0
+AVSU.US,D,20220718,000000,45.8506,45.9304,45.0626,45.1749,10844.16715591,0
+AVSU.US,D,20220719,000000,45.7708,46.481,45.7708,46.481,10954.453619219,0
+AVSU.US,D,20220720,000000,46.8081,46.8679,46.808,46.824,6981.1331274597,0
+AVSU.US,D,20220721,000000,46.9976,47.1971,46.4589,47.1971,14342.25325123,0
+AVSU.US,D,20220722,000000,46.7084,46.7084,46.469,46.6784,21048.672824629,0
+AVSU.US,D,20220725,000000,47.0275,47.0275,46.5588,46.7179,2511.5235508095,0
+AVSU.US,D,20220726,000000,46.479,46.479,46.0102,46.0835,16802.643987232,0
+AVSU.US,D,20220727,000000,46.6684,47.2968,46.5505,47.2669,17505.469539774,0
+AVSU.US,D,20220728,000000,47.5063,47.8155,47.5063,47.7726,14685.143891699,0
+AVSU.US,D,20220729,000000,48.1308,48.4438,48.1308,48.364,6417.6695603719,0
+AVSU.US,D,20220801,000000,48.2543,48.4638,48.2244,48.3441,18181.224778595,0
+AVSU.US,D,20220802,000000,48.384,48.4438,47.9252,47.9252,15829.115297477,0
+AVSU.US,D,20220803,000000,48.2445,48.8528,48.2445,48.7431,4061.5496624069,0
+AVSU.US,D,20220804,000000,48.9924,48.9924,48.5835,48.6527,17530.534645072,0
+AVSU.US,D,20220805,000000,48.394,48.6823,48.394,48.6823,4779.4142781273,0
+AVSU.US,D,20220808,000000,48.8827,48.8827,48.7231,48.7793,8356.7061061865,0
+AVSU.US,D,20220809,000000,48.8428,48.8428,48.2943,48.3491,12021.224500681,0
+AVSU.US,D,20220810,000000,49.4113,49.5909,49.4013,49.5404,11913.945850008,0
+AVSU.US,D,20220811,000000,49.9898,50.1693,49.6102,49.6102,28235.339815528,0
+AVSU.US,D,20220812,000000,50.1195,50.4214,50.1195,50.4214,4278.1121721773,0
+AVSU.US,D,20220815,000000,50.4187,50.688,50.3289,50.6292,7253.8414730965,0
+AVSU.US,D,20220816,000000,50.668,50.8775,50.5682,50.8458,6806.6799945891,0
+AVSU.US,D,20220817,000000,50.4486,50.5199,50.3089,50.3447,3032.8777409975,0
+AVSU.US,D,20220818,000000,50.3988,50.5484,50.3987,50.4885,2111.4844702614,0
+AVSU.US,D,20220819,000000,49.7006,49.7704,49.7006,49.7703,25806.029810094,0
+AVSU.US,D,20220822,000000,49.1021,49.1021,48.6234,48.6403,2400.2344832886,0
+AVSU.US,D,20220823,000000,48.773,48.773,48.5581,48.5581,3877.0704874173,0
+AVSU.US,D,20220824,000000,48.4438,48.753,48.4438,48.6333,6404.6357056172,0
+AVSU.US,D,20220825,000000,48.8328,49.3355,48.8229,49.3355,6186.067987423,0
+AVSU.US,D,20220826,000000,48.3541,48.374,47.7156,47.7157,10226.56296138,0
+AVSU.US,D,20220829,000000,47.2519,47.51,47.2519,47.3356,6529.9612321047,0
+AVSU.US,D,20220830,000000,47.4564,47.4564,46.7084,46.8229,16351.472091877,0
+AVSU.US,D,20220831,000000,46.7483,46.7483,46.5378,46.5693,1789.6485182415,0
+AVSU.US,D,20220901,000000,46.2696,46.5446,46.2696,46.5446,18109.037275338,0
+AVSU.US,D,20220902,000000,46.2098,46.2896,46.0613,46.0613,15734.870501559,0
+AVSU.US,D,20220906,000000,46.2296,46.2296,45.8104,45.8104,12927.578708239,0
+AVSU.US,D,20220907,000000,46.5887,46.8181,46.5887,46.7528,31111.811299469,0
+AVSU.US,D,20220908,000000,46.7152,47.1771,46.7152,47.1771,2391.2110453815,0
+AVSU.US,D,20220909,000000,47.6359,48.0249,47.6359,47.9573,12643.841716271,0
+AVSU.US,D,20220912,000000,48.2943,48.4068,48.2943,48.4068,601.56252714,0
+AVSU.US,D,20220913,000000,47.247,47.247,46.2396,46.3692,14147.748034121,0
+AVSU.US,D,20220914,000000,46.1398,46.5288,46.0391,46.3647,163196.8953836,0
+AVSU.US,D,20220915,000000,46.6875,46.6875,45.9404,46.1286,64796.305006673,0
+AVSU.US,D,20220916,000000,45.5713,45.7028,45.4825,45.7028,23045.860414733,0
+AVSU.US,D,20220919,000000,45.7587,46.1008,45.7587,46.0792,1691.3933054753,0
+AVSU.US,D,20220920,000000,45.69,45.69,45.34,45.45,7010,0
+AVSU.US,D,20220921,000000,45.74,45.95,44.84,44.8462,17747,0
+AVSU.US,D,20220922,000000,44.31,44.5252,44.16,44.18,18977,0
+AVSU.US,D,20220923,000000,43.94,43.945,43.025,43.48,18688,0
+AVSU.US,D,20220926,000000,43.5,43.63,42.97,43.02,50196,0
+AVSU.US,D,20220927,000000,43.63,43.66,42.89,43.0153,45808,0
+AVSU.US,D,20220928,000000,43.45,44.13,43.45,43.9099,13890,0
+AVSU.US,D,20220929,000000,42.91,43.0207,42.66,43.0207,31061,0
+AVSU.US,D,20220930,000000,43.15,43.15,42.48,42.48,15606,0
+AVSU.US,D,20221003,000000,43.4849,43.79,43.4699,43.5492,29512,0
+AVSU.US,D,20221004,000000,44.5,45.02,44.5,45.02,23504,0
+AVSU.US,D,20221005,000000,44.51,45.0473,44.3403,44.82,36763,0
+AVSU.US,D,20221006,000000,44.7099,44.7195,44.42,44.4929,22097,0
+AVSU.US,D,20221007,000000,43.47,43.625,43.05,43.2467,4839,0
+AVSU.US,D,20221010,000000,43.31,43.34,42.7949,43.03,374084,0
+AVSU.US,D,20221011,000000,43.02,43.25,42.72,42.78,11257,0
+AVSU.US,D,20221012,000000,42.83,42.88,42.63,42.63,126762,0
+AVSU.US,D,20221013,000000,41.63,43.88,41.63,43.67,27857,0
+AVSU.US,D,20221014,000000,44.09,44.24,42.77,42.79,110126,0
+AVSU.US,D,20221017,000000,43.67,43.91,43.6,43.8,24963,0
+AVSU.US,D,20221018,000000,44.88,44.88,44.05,44.29,42106,0
+AVSU.US,D,20221019,000000,44.15,44.17,43.63,43.77,24960,0
+AVSU.US,D,20221020,000000,44.08,44.08,43.17,43.26,121853,0
+AVSU.US,D,20221021,000000,43.24,44.3199,43.24,44.29,49594,0
+AVSU.US,D,20221024,000000,44.51,44.99,44.51,44.86,16684,0
+AVSU.US,D,20221025,000000,45.1,45.7092,45.01,45.66,26714,0
+AVSU.US,D,20221026,000000,46.03,46.04,45.41,45.43,6825,0
+AVSU.US,D,20221027,000000,45.73,45.73,45.23,45.26,25222,0
+AVSU.US,D,20221028,000000,45.21,46.45,45.21,46.42,7646,0
+AVSU.US,D,20221031,000000,46.43,46.43,46.125,46.17,47526,0
+AVSU.US,D,20221101,000000,46.8,47.12,46.08,46.09,10967,0
+AVSU.US,D,20221102,000000,46.3,46.3,44.95,44.95,13775,0
+AVSU.US,D,20221103,000000,44.78,44.78,44.36,44.43,13140,0
+AVSU.US,D,20221104,000000,45.15,45.15,44.42,45.1,11538,0
+AVSU.US,D,20221107,000000,45.54,45.574,45.04,45.53,12981,0
+AVSU.US,D,20221108,000000,45.84,46.17,45.7189,45.79,10450,0
+AVSU.US,D,20221109,000000,45.65,45.65,44.92,44.92,51568,0
+AVSU.US,D,20221110,000000,46.71,47.475,46.71,47.41,87140,0
+AVSU.US,D,20221111,000000,47.525,48.06,47.525,47.9,24219,0
+AVSU.US,D,20221114,000000,47.85,48.11,47.4879,47.4879,16288,0
+AVSU.US,D,20221115,000000,48.46,48.46,47.75,47.86,15727,0
+AVSU.US,D,20221116,000000,47.53,47.55,47.33,47.41,6695,0
+AVSU.US,D,20221117,000000,47.1,47.28,46.77,47.23,74987,0
+AVSU.US,D,20221118,000000,47.64,47.64,47.24,47.4843,62071,0
+AVSU.US,D,20221121,000000,47.68,47.68,47.23,47.3717,11792,0
+AVSU.US,D,20221122,000000,47.85,48.045,47.57,48.045,12044,0
+AVSU.US,D,20221123,000000,47.77,48.32,47.77,48.265,9400,0
+AVSU.US,D,20221125,000000,48.42,48.42,48.2993,48.2993,577,0
+AVSU.US,D,20221128,000000,48.18,48.18,47.4869,47.5763,2599,0
+AVSU.US,D,20221129,000000,47.82,47.82,47.5808,47.5808,2979,0
+AVSU.US,D,20221130,000000,47.61,48.91,47.337,48.91,9629,0
+AVSU.US,D,20221201,000000,49.33,49.33,48.63,48.9334,2834,0
+AVSU.US,D,20221202,000000,48.7311,48.8801,48.7311,48.8704,5120,0
+AVSU.US,D,20221205,000000,48.44,48.44,47.75,47.93,5851,0
+AVSU.US,D,20221206,000000,48.17,48.17,47.0091,47.2778,9930,0
+AVSU.US,D,20221207,000000,47.1,47.34,47.1,47.26,2130,0
+AVSU.US,D,20221208,000000,47.65,47.65,47.37,47.5384,2607,0
+AVSU.US,D,20221209,000000,47.41,47.55,47.1972,47.1972,8607,0
+AVSU.US,D,20221212,000000,47.22,47.82,47.22,47.82,5586,0
+AVSU.US,D,20221213,000000,49.31,49.31,47.98,48.0704,3275,0
+AVSU.US,D,20221214,000000,48.33,48.44,47.68,47.82,15177,0
+AVSU.US,D,20221215,000000,46.53,46.66,46.2875,46.4,6608,0
+AVSU.US,D,20221216,000000,46.21,46.21,45.6201,45.9584,12326,0
+AVSU.US,D,20221219,000000,45.79,45.8301,45.285,45.48,80834,0
+AVSU.US,D,20221220,000000,45.52,45.61,45.4,45.5006,5523,0
+AVSU.US,D,20221221,000000,46.06,46.295,45.875,46.21,13587,0
+AVSU.US,D,20221222,000000,45.55,45.59,44.99,45.59,9819,0
+AVSU.US,D,20221223,000000,45.71,45.7871,45.31,45.7871,42398,0
+AVSU.US,D,20221227,000000,45.68,45.78,45.61,45.61,12805,0
+AVSU.US,D,20221228,000000,45.74,45.82,45.05,45.05,43098,0
+AVSU.US,D,20221229,000000,45.66,45.9012,45.66,45.9012,6724,0
+AVSU.US,D,20221230,000000,45.5826,45.75,45.345,45.74,30871,0
+AVSU.US,D,20230103,000000,46.3,46.3,45.52,45.7,6735,0
+AVSU.US,D,20230104,000000,46.2799,46.28,46.0861,46.0861,63354,0
+AVSU.US,D,20230105,000000,45.84,45.84,45.6686,45.6686,75367,0
+AVSU.US,D,20230106,000000,46.27,46.89,46.08,46.79,22489,0
+AVSU.US,D,20230109,000000,46.93,47.34,46.72,46.72,9589,0
+AVSU.US,D,20230110,000000,46.85,47.1196,46.7507,47.1196,1717,0
+AVSU.US,D,20230111,000000,47.39,47.72,47.03,47.71,34963,0
+AVSU.US,D,20230112,000000,47.82,47.95,47.66,47.9,14712,0
+AVSU.US,D,20230113,000000,47.57,48.11,47.56,48.1,7623,0
+AVSU.US,D,20230117,000000,48.27,48.27,47.95,47.95,9527,0
+AVSU.US,D,20230118,000000,48.27,48.27,47.29,47.29,6195,0
+AVSU.US,D,20230119,000000,46.8685,47.03,46.675,46.82,5354,0
+AVSU.US,D,20230120,000000,47.1,47.7,47.1,47.7,2872,0
+AVSU.US,D,20230123,000000,47.6,48.41,47.6,48.39,5187,0
+AVSU.US,D,20230124,000000,48.39,48.39,48.23,48.3155,889,0
+AVSU.US,D,20230125,000000,47.98,48.37,47.7,48.36,12215,0
+AVSU.US,D,20230126,000000,48.75,48.7961,48.47,48.7961,9898,0
+AVSU.US,D,20230127,000000,49,49.1,48.9632,48.9632,5301,0
+AVSU.US,D,20230130,000000,48.62,48.62,48.3925,48.3925,6753,0
+AVSU.US,D,20230131,000000,48.71,49.28,48.58,49.28,7761,0
+AVSU.US,D,20230201,000000,49.13,50.16,49.13,49.89,35362,0
+AVSU.US,D,20230202,000000,50.61,50.71,50.61,50.71,1631,0
+AVSU.US,D,20230203,000000,50.28,50.77,50.27,50.3433,6458,0
+AVSU.US,D,20230206,000000,50.21,50.21,49.85,49.8943,340,0
+AVSU.US,D,20230207,000000,49.85,50.4963,49.85,50.4963,458,0
+AVSU.US,D,20230208,000000,50.23,50.31,49.8101,49.8699,5777,0
+AVSU.US,D,20230209,000000,49.51,49.51,49.3,49.3891,15143,0
+AVSU.US,D,20230210,000000,49.3513,49.4,49.22,49.3985,7556,0
+AVSU.US,D,20230213,000000,49.68,50.0006,49.68,50.0006,10442,0
+AVSU.US,D,20230214,000000,50.11,50.11,49.9585,50.0764,1397,0
+AVSU.US,D,20230215,000000,50.06,50.25,50.0199,50.2434,4655,0
+AVSU.US,D,20230216,000000,49.8,50.17,49.68,49.6814,1724,0
+AVSU.US,D,20230217,000000,49.61,49.67,49.3965,49.6596,4689,0
+AVSU.US,D,20230221,000000,49.16,49.16,48.5313,48.5313,4593,0
+AVSU.US,D,20230222,000000,48.74,48.74,48.3401,48.48,21786,0
+AVSU.US,D,20230223,000000,48.58,48.67,48.13,48.67,13285,0
+AVSU.US,D,20230224,000000,48.1799,48.2401,48.09,48.1957,2191,0
+AVSU.US,D,20230227,000000,48.45,48.45,48.34,48.3495,7091,0
+AVSU.US,D,20230228,000000,48.55,48.55,48.29,48.29,8780,0
+AVSU.US,D,20230301,000000,48.1,48.32,48.0501,48.13,13188,0
+AVSU.US,D,20230302,000000,47.87,48.38,47.855,48.33,21398,0
+AVSU.US,D,20230303,000000,48.55,49.01,48.54,48.9902,35324,0
+AVSU.US,D,20230306,000000,48.9,49.25,48.7899,48.8227,7159,0
+AVSU.US,D,20230307,000000,48.81,48.81,48.1288,48.1288,6627,0
+AVSU.US,D,20230308,000000,48.08,48.24,47.92,48.1669,6460,0
+AVSU.US,D,20230309,000000,48.38,48.38,47.01,47.1179,15941,0
+AVSU.US,D,20230310,000000,47,47,46.1399,46.1865,1736,0
+AVSU.US,D,20230313,000000,45.53,45.92,45.53,45.67,4698,0
+AVSU.US,D,20230314,000000,46.7201,46.7401,45.96,46.4254,13544,0
+AVSU.US,D,20230315,000000,45.72,46.04,45.61,45.92,10670,0
+AVSU.US,D,20230316,000000,45.945,46.91,45.75,46.8433,308838,0
+AVSU.US,D,20230317,000000,47.05,47.05,46.06,46.15,17799,0
+AVSU.US,D,20230320,000000,46.62,46.7,46.49,46.6,23920,0
+AVSU.US,D,20230321,000000,47.31,47.44,47.13,47.3533,54595,0
+AVSU.US,D,20230322,000000,47.6,47.68,46.585,46.585,46580,0
+AVSU.US,D,20230323,000000,46.92,47.0646,46.2,46.46,54493,0
+AVSU.US,D,20230324,000000,46.05,46.61,45.9799,46.5222,104230,0
+AVSU.US,D,20230327,000000,47,47,46.75,46.75,5801,0
+AVSU.US,D,20230328,000000,46.65,46.74,46.49,46.7048,20299,0
+AVSU.US,D,20230329,000000,47.23,47.4,47.04,47.365,53628,0
+AVSU.US,D,20230330,000000,47.69,47.7587,47.4072,47.57,24461,0
+AVSU.US,D,20230331,000000,48.03,48.3,48.03,48.3,15950,0
+AVSU.US,D,20230403,000000,47.95,48.3198,47.95,48.3198,11837,0
+AVSU.US,D,20230404,000000,48.6,48.6,47.67,47.81,43179,0
+AVSU.US,D,20230405,000000,47.62,47.62,47.36,47.61,68439,0
+AVSU.US,D,20230406,000000,47.67,47.74,47.38,47.6996,37045,0
+AVSU.US,D,20230410,000000,47.53,47.9,47.52,47.8946,25183,0
+AVSU.US,D,20230411,000000,48.05,48.25,48.05,48.0608,24478,0
+AVSU.US,D,20230412,000000,48.53,48.53,47.8167,47.8167,50927,0
+AVSU.US,D,20230413,000000,48.04,48.3904,48.04,48.3904,12625,0
+AVSU.US,D,20230414,000000,48.3,48.3208,48.07,48.3208,36191,0
+AVSU.US,D,20230417,000000,48.28,48.5153,48.2,48.5153,15011,0
+AVSU.US,D,20230418,000000,48.67,48.67,48.47,48.5831,14313,0
+AVSU.US,D,20230419,000000,48.37,48.64,48.37,48.5521,20589,0
+AVSU.US,D,20230420,000000,48.5099,48.51,48.24,48.367,17260,0
+AVSU.US,D,20230421,000000,48.17,48.35,48.17,48.3423,64845,0
+AVSU.US,D,20230424,000000,48.37,48.37,48.22,48.3305,16847,0
+AVSU.US,D,20230425,000000,47.8,47.81,47.45,47.45,24249,0
+AVSU.US,D,20230426,000000,47.575,47.59,47.1462,47.2577,24359,0
+AVSU.US,D,20230427,000000,47.66,48.135,47.58,48.1045,12470,0
+AVSU.US,D,20230428,000000,48.17,48.52,48.15,48.5,27543,0
+AVSU.US,D,20230501,000000,48.67,48.7313,48.54,48.54,9521,0
+AVSU.US,D,20230502,000000,48.64,48.64,47.65,47.9628,10558,0
+AVSU.US,D,20230503,000000,48.12,48.175,47.6,47.6098,8760,0
+AVSU.US,D,20230504,000000,47.11,47.23,46.945,47.0857,19464,0
+AVSU.US,D,20230505,000000,47.85,48.0443,47.82,48.0443,8781,0
+AVSU.US,D,20230508,000000,48.11,48.12,47.99,48.0531,4315,0
+AVSU.US,D,20230509,000000,47.8452,47.94,47.84,47.8615,17750,0
+AVSU.US,D,20230510,000000,48.1,48.36,47.6213,47.9845,6444,0
+AVSU.US,D,20230511,000000,47.74,47.9499,47.6818,47.9302,5454,0
+AVSU.US,D,20230512,000000,47.83,47.8498,47.7099,47.8498,2347,0
+AVSU.US,D,20230515,000000,47.92,48.1015,47.92,48.1015,8458,0
+AVSU.US,D,20230516,000000,47.95,47.98,47.7624,47.7624,5210,0
+AVSU.US,D,20230517,000000,48.15,48.48,47.822,48.4321,3585,0
+AVSU.US,D,20230518,000000,48.47,48.9248,48.4,48.9248,9078,0
+AVSU.US,D,20230519,000000,48.94,48.94,48.62,48.7194,9275,0
+AVSU.US,D,20230522,000000,48.81,48.96,48.74,48.7733,20728,0
+AVSU.US,D,20230523,000000,48.67,48.71,48.3355,48.3355,16865,0
+AVSU.US,D,20230524,000000,48.05,48.05,47.8,47.8774,22548,0
+AVSU.US,D,20230525,000000,48.1,48.2501,48.09,48.1728,2450,0
+AVSU.US,D,20230526,000000,48.42,48.85,48.41,48.8098,5717,0
+AVSU.US,D,20230530,000000,49.08,49.08,48.64,48.7393,12621,0
+AVSU.US,D,20230531,000000,48.73,48.73,48.17,48.299,14809,0
+AVSU.US,D,20230601,000000,48.23,48.75,48.225,48.75,14084,0
+AVSU.US,D,20230602,000000,49.3,49.6925,49.3,49.6925,5224,0
+AVSU.US,D,20230605,000000,49.71,49.71,49.4,49.465,8764,0
+AVSU.US,D,20230606,000000,49.42,49.87,49.42,49.8688,53830,0
+AVSU.US,D,20230607,000000,50.04,50.15,49.82,49.9039,26782,0
+AVSU.US,D,20230608,000000,49.89,50.08,49.75,50.0542,27561,0
+AVSU.US,D,20230609,000000,50.27,50.27,49.9552,50.02,17898,0
+AVSU.US,D,20230612,000000,50.14,50.48,50.14,50.48,14222,0
+AVSU.US,D,20230613,000000,50.8,50.93,50.8,50.93,7495,0
+AVSU.US,D,20230614,000000,51.065,51.0725,50.66,50.83,16469,0
+AVSU.US,D,20230615,000000,50.74,51.5,50.74,51.4473,7061,0
+AVSU.US,D,20230616,000000,51.75,51.75,51.25,51.26,20781,0
+AVSU.US,D,20230620,000000,50.89,50.89,50.69,50.82,6456,0
+AVSU.US,D,20230621,000000,50.59,50.8,50.55,50.55,11379,0
+AVSU.US,D,20230622,000000,50.55,50.68,50.35,50.65,20225,0
+AVSU.US,D,20230623,000000,50.4,50.4491,50.2161,50.2581,10318,0
+AVSU.US,D,20230626,000000,50.5,50.51,50.1665,50.1665,8476,0
+AVSU.US,D,20230627,000000,50.37,50.8989,50.37,50.8304,7976,0
+AVSU.US,D,20230628,000000,50.8,50.89,50.634,50.79,20496,0
+AVSU.US,D,20230629,000000,51.06,51.12,51.03,51.1091,5486,0
+AVSU.US,D,20230630,000000,51.24,51.74,51.24,51.63,20531,0
+AVSU.US,D,20230703,000000,51.55,51.7567,51.55,51.7567,2730,0
+AVSU.US,D,20230705,000000,51.51,51.63,51.43,51.4999,6369,0
+AVSU.US,D,20230706,000000,51.23,51.23,50.73,51.03,15543,0
+AVSU.US,D,20230707,000000,51.11,51.445,51.02,51.02,17446,0
+AVSU.US,D,20230710,000000,51.2,51.32,51.1201,51.32,5130,0
+AVSU.US,D,20230711,000000,51.4,51.733,51.4,51.733,3331,0
+AVSU.US,D,20230712,000000,52.24,52.289,52.0599,52.1,14103,0
+AVSU.US,D,20230713,000000,52.41,52.525,52.32,52.5156,7029,0
+AVSU.US,D,20230714,000000,52.35,52.46,52.315,52.34,23103,0
+AVSU.US,D,20230717,000000,52.45,52.7601,52.45,52.68,4259,0
+AVSU.US,D,20230718,000000,52.78,53.24,52.78,53.2,16650,0
+AVSU.US,D,20230719,000000,53.39,53.47,53.34,53.385,13358,0
+AVSU.US,D,20230720,000000,53.12,53.24,52.9404,52.98,14224,0
+AVSU.US,D,20230721,000000,52.95,53.06,52.926,52.926,1118,0
+AVSU.US,D,20230724,000000,52.76,53.1751,52.76,53.0815,3430,0
+AVSU.US,D,20230725,000000,53.18,53.359,53.18,53.195,13400,0
+AVSU.US,D,20230726,000000,53.11,53.3,53.11,53.3,10144,0
+AVSU.US,D,20230727,000000,53.6,53.66,52.86,52.95,4634,0
+AVSU.US,D,20230728,000000,53.24,53.5399,53.24,53.46,9514,0
+AVSU.US,D,20230731,000000,53.63,53.63,53.36,53.54,11640,0
+AVSU.US,D,20230801,000000,53.17,53.5,53.17,53.4129,6557,0
+AVSU.US,D,20230802,000000,53.13,53.13,52.67,52.73,9998,0
+AVSU.US,D,20230803,000000,52.66,52.78,52.48,52.64,9880,0
+AVSU.US,D,20230804,000000,52.8,52.92,52.3279,52.3279,7201,0
+AVSU.US,D,20230807,000000,52.5,52.81,52.4701,52.79,16868,0
+AVSU.US,D,20230808,000000,52.189,52.4666,52.189,52.4666,2109,0
+AVSU.US,D,20230809,000000,52.36,52.3601,52.03,52.0737,2465,0
+AVSU.US,D,20230810,000000,52.77,52.77,52.05,52.05,4685,0
+AVSU.US,D,20230811,000000,51.93,52.05,51.899,51.94,7012,0
+AVSU.US,D,20230814,000000,51.945,52.1393,51.945,52.1393,544,0
+AVSU.US,D,20230815,000000,51.85,51.85,51.5762,51.5762,7811,0
+AVSU.US,D,20230816,000000,51.69,51.69,51.14,51.14,21231,0
+AVSU.US,D,20230817,000000,51.41,51.41,50.6101,50.7156,4369,0
+AVSU.US,D,20230818,000000,50.55,50.73,50.55,50.67,5504,0
+AVSU.US,D,20230821,000000,50.97,50.97,50.835,50.9574,1566,0
+AVSU.US,D,20230822,000000,50.8201,50.8201,50.67,50.6965,11193,0
+AVSU.US,D,20230823,000000,50.99,51.31,50.99,51.2472,6927,0
+AVSU.US,D,20230824,000000,51.1699,51.1699,50.6575,50.6575,4447,0
+AVSU.US,D,20230825,000000,50.899,50.899,50.49,50.8861,3574,0
+AVSU.US,D,20230828,000000,51.02,51.2401,51.02,51.23,4675,0
+AVSU.US,D,20230829,000000,51.22,51.98,51.22,51.96,5989,0
+AVSU.US,D,20230830,000000,51.81,52.29,51.81,52.1721,3013,0
+AVSU.US,D,20230831,000000,52.27,52.33,52.1482,52.1482,6089,0
+AVSU.US,D,20230901,000000,52.47,52.5,52.2301,52.3812,4002,0
+AVSU.US,D,20230905,000000,52.4,52.4,51.8749,51.8749,9469,0
+AVSU.US,D,20230906,000000,51.79,51.79,51.3245,51.5049,8778,0
+AVSU.US,D,20230907,000000,51.08,51.2601,51.08,51.2296,14297,0
+AVSU.US,D,20230908,000000,51.37,51.46,51.25,51.2591,27811,0
+AVSU.US,D,20230911,000000,51.48,51.5701,51.48,51.5479,2361,0
+AVSU.US,D,20230912,000000,51.9,51.9,51.27,51.32,223081,0
+AVSU.US,D,20230913,000000,51.14,51.49,51.14,51.28,26280,0
+AVSU.US,D,20230914,000000,51.53,51.8357,51.53,51.79,11952,0
+AVSU.US,D,20230915,000000,51.55,51.55,51.17,51.1863,8009,0
+AVSU.US,D,20230918,000000,51.25,51.31,51.17,51.19,7498,0
+AVSU.US,D,20230919,000000,50.91,51.1599,50.91,51.12,5034,0
+AVSU.US,D,20230920,000000,51.38,51.38,50.72,50.73,16383,0
+AVSU.US,D,20230921,000000,50.11,50.12,49.8,49.8,55209,0
+AVSU.US,D,20230922,000000,50.01,50.02,49.66,49.7,12517,0
+AVSU.US,D,20230925,000000,49.48,49.93,49.48,49.92,10716,0
+AVSU.US,D,20230926,000000,49.41,49.41,49.1501,49.1893,4387,0
+AVSU.US,D,20230927,000000,49.38,49.38,49.05,49.22,15443,0
+AVSU.US,D,20230928,000000,49.28,49.82,49.24,49.7,4021,0
+AVSU.US,D,20230929,000000,50.09,50.09,49.52,49.56,15003,0
+AVSU.US,D,20231002,000000,49.61,49.66,49.29,49.5,12505,0
+AVSU.US,D,20231003,000000,49.36,49.36,48.58,48.79,30373,0
+AVSU.US,D,20231004,000000,48.96,49.24,48.91,49.22,4211,0
+AVSU.US,D,20231005,000000,49.29,49.29,49.141,49.141,2762,0
+AVSU.US,D,20231006,000000,49.05,49.82,48.87,49.66,12464,0
+AVSU.US,D,20231009,000000,49.46,49.93,49.44,49.88,22714,0
+AVSU.US,D,20231010,000000,50.14,50.52,50.14,50.204,4490,0
+AVSU.US,D,20231011,000000,50.33,50.44,50.0699,50.44,10650,0
+AVSU.US,D,20231012,000000,50.4,50.4,49.9565,49.9565,10112,0
+AVSU.US,D,20231013,000000,50.05,50.22,49.5,49.58,16335,0
+AVSU.US,D,20231016,000000,49.77,50.32,49.77,50.2232,10709,0
+AVSU.US,D,20231017,000000,50.265,50.72,50.265,50.4106,4570,0
+AVSU.US,D,20231018,000000,50,50.14,49.58,49.6014,7836,0
+AVSU.US,D,20231019,000000,49.71,49.71,49.0358,49.0358,29219,0
+AVSU.US,D,20231020,000000,49.02,49.02,48.4555,48.4555,1670,0
+AVSU.US,D,20231023,000000,48.5599,48.57,48.2466,48.2466,15927,0
+AVSU.US,D,20231024,000000,48.7,48.7,48.27,48.5901,15746,0
+AVSU.US,D,20231025,000000,48.01,48.26,47.84,47.88,30488,0
+AVSU.US,D,20231026,000000,48.02,48.02,47.4148,47.513,8370,0
+AVSU.US,D,20231027,000000,47.49,47.51,47.12,47.19,7242,0
+AVSU.US,D,20231030,000000,47.45,47.705,47.345,47.68,8798,0
+AVSU.US,D,20231031,000000,47.74,48.1,47.74,48.0577,2583,0
+AVSU.US,D,20231101,000000,48.06,48.58,48.06,48.52,10863,0
+AVSU.US,D,20231102,000000,48.9,49.415,48.9,49.415,7991,0
+AVSU.US,D,20231103,000000,50.11,50.365,50.09,50.178,4710,0
+AVSU.US,D,20231106,000000,50.29,50.29,49.9519,50.14,7325,0
+AVSU.US,D,20231107,000000,50.12,51.21,50.11,50.27,20800,0
+AVSU.US,D,20231108,000000,50.24,50.25,50.02,50.2196,7714,0
+AVSU.US,D,20231109,000000,50.33,50.33,49.7683,49.7683,8440,0
+AVSU.US,D,20231110,000000,50.03,50.56,49.88,50.537,3921,0
+AVSU.US,D,20231113,000000,50.38,50.49,50.38,50.4456,4895,0
+AVSU.US,D,20231114,000000,51.07,51.85,51.07,51.72,17371,0
+AVSU.US,D,20231115,000000,51.97,52.2,51.865,51.92,17062,0
+AVSU.US,D,20231116,000000,51.96,51.965,51.6524,51.7617,11742,0
+AVSU.US,D,20231117,000000,51.89,51.9749,51.8501,51.9749,6753,0
+AVSU.US,D,20231120,000000,52,52.41,52,52.34,16853,0
+AVSU.US,D,20231121,000000,52.19,52.2,52.1361,52.1411,5763,0
+AVSU.US,D,20231122,000000,52.29,52.52,52.29,52.4041,4865,0
+AVSU.US,D,20231124,000000,52.41,52.5,52.41,52.46,6634,0
+AVSU.US,D,20231127,000000,52.37,52.48,52.37,52.41,19435,0
+AVSU.US,D,20231128,000000,52.21,52.44,52.21,52.35,8600,0
+AVSU.US,D,20231129,000000,52.55,52.84,52.45,52.45,22339,0
+AVSU.US,D,20231130,000000,52.6,52.7306,52.37,52.7306,3989,0
+AVSU.US,D,20231201,000000,52.67,53.3337,52.65,53.3337,7588,0
+AVSU.US,D,20231204,000000,53.23,53.3102,52.98,53.3102,4808,0
+AVSU.US,D,20231205,000000,53.07,53.2,53,53.1126,14797,0
+AVSU.US,D,20231206,000000,53.49,53.6,52.9748,52.9748,21243,0
+AVSU.US,D,20231207,000000,53.23,53.48,53.23,53.4635,14102,0
+AVSU.US,D,20231208,000000,53.51,53.75,53.49,53.71,14210,0
+AVSU.US,D,20231211,000000,53.78,54.04,53.78,54.04,7702,0
+AVSU.US,D,20231212,000000,54.059,54.28,54.05,54.2057,10787,0
+AVSU.US,D,20231213,000000,54.23,55.12,54.16,55.0812,6711,0
+AVSU.US,D,20231214,000000,55.68,55.85,55.5601,55.76,7481,0
+AVSU.US,D,20231215,000000,55.64,55.77,55.5,55.61,15943,0
+AVSU.US,D,20231218,000000,55.58,55.58,55.48,55.51,7062,0
+AVSU.US,D,20231219,000000,55.56,56,55.56,55.99,22094,0
+AVSU.US,D,20231220,000000,55.92,56.16,55.16,55.16,25818,0
+AVSU.US,D,20231221,000000,55.51,55.83,55.42,55.83,5571,0
+AVSU.US,D,20231222,000000,55.89,56.11,55.88,55.9456,20137,0
+AVSU.US,D,20231226,000000,56.1061,56.3,56.1061,56.2528,5451,0
+AVSU.US,D,20231227,000000,56.29,56.4,56.25,56.36,49512,0
+AVSU.US,D,20231228,000000,56.43,56.44,56.38,56.42,7432,0
+AVSU.US,D,20231229,000000,56.3,56.43,56.01,56.19,16433,0
+AVSU.US,D,20240102,000000,55.78,55.99,55.56,55.82,21022,0
+AVSU.US,D,20240103,000000,55.445,55.48,55.03,55.07,8661,0
+AVSU.US,D,20240104,000000,54.98,55.32,54.9631,54.9631,15660,0
+AVSU.US,D,20240105,000000,54.98,55.37,54.97,55.08,8640,0
+AVSU.US,D,20240108,000000,55.17,55.8402,55.17,55.8402,2643,0
+AVSU.US,D,20240109,000000,55.46,55.73,55.46,55.67,9384,0
+AVSU.US,D,20240110,000000,55.97,56.01,55.8801,55.98,4228,0
+AVSU.US,D,20240111,000000,55.88,55.99,55.5,55.93,13790,0
+AVSU.US,D,20240112,000000,56.04,56.04,55.79,55.8411,1834,0
+AVSU.US,D,20240116,000000,55.57,55.75,55.43,55.68,9223,0
+AVSU.US,D,20240117,000000,55.22,55.39,55.14,55.36,11465,0
+AVSU.US,D,20240118,000000,55.68,55.9,55.44,55.88,12121,0
+AVSU.US,D,20240119,000000,56.03,56.66,56.03,56.59,19548,0
+AVSU.US,D,20240122,000000,57.03,57.08,56.89,57.0251,6839,0
+AVSU.US,D,20240123,000000,57.16,57.16,56.86,57.0327,14700,0
+AVSU.US,D,20240124,000000,57.23,57.4,56.93,56.94,26782,0
+AVSU.US,D,20240125,000000,57.25,57.4,57.09,57.27,14104,0
+AVSU.US,D,20240126,000000,57.33,57.34,57.1829,57.2351,6884,0
+AVSU.US,D,20240129,000000,57.27,57.72,57.2,57.72,3189,0
+AVSU.US,D,20240130,000000,57.59,57.6801,57.59,57.6705,5166,0
+AVSU.US,D,20240131,000000,57.3,57.34,56.64,56.64,10611,0
+AVSU.US,D,20240201,000000,56.91,57.2087,56.6,57.2087,12392,0
+AVSU.US,D,20240202,000000,57.14,57.91,57.14,57.8218,10101,0
+AVSU.US,D,20240205,000000,57.51,57.58,57.21,57.42,7435,0
+AVSU.US,D,20240206,000000,57.57,57.57,57.36,57.5274,6175,0
+AVSU.US,D,20240207,000000,57.9,58.04,57.83,57.96,21337,0
+AVSU.US,D,20240208,000000,58.01,58.1201,57.91,58.1025,7455,0
+AVSU.US,D,20240209,000000,58.19,58.58,58.19,58.5728,4264,0
+AVSU.US,D,20240212,000000,58.6501,58.84,58.6501,58.7711,914,0
+AVSU.US,D,20240213,000000,57.73,57.86,57.33,57.69,9164,0
+AVSU.US,D,20240214,000000,58.03,58.3446,57.8314,58.3446,8123,0
+AVSU.US,D,20240215,000000,58.53,58.835,58.53,58.8249,8463,0
+AVSU.US,D,20240216,000000,58.73,58.83,58.4,58.4315,7872,0
+AVSU.US,D,20240220,000000,58.01,58.15,57.9301,58.0701,11127,0
+AVSU.US,D,20240221,000000,57.9,58.09,57.6901,58.06,1897,0
+AVSU.US,D,20240222,000000,58.63,59.18,58.63,59.12,6752,0
+AVSU.US,D,20240223,000000,59.2715,59.2715,59.17,59.2364,4698,0
+AVSU.US,D,20240226,000000,59.23,59.28,59.1101,59.1124,4217,0
+AVSU.US,D,20240227,000000,59.2,59.3166,59.15,59.3166,19084,0
+AVSU.US,D,20240228,000000,59.07,59.3,58.99,59.18,36254,0
+AVSU.US,D,20240229,000000,59.44,59.55,59.3501,59.47,19555,0
+AVSU.US,D,20240301,000000,59.54,59.97,59.54,59.95,10666,0
+AVSU.US,D,20240304,000000,59.77,60.1,59.77,59.9,35790,0
+AVSU.US,D,20240305,000000,59.61,59.78,59.29,59.46,30896,0
+AVSU.US,D,20240306,000000,59.87,59.8701,59.53,59.69,8425,0
+AVSU.US,D,20240307,000000,60.14,60.25,60.09,60.25,16999,0
+AVSU.US,D,20240308,000000,60.32,60.61,59.87,59.88,12612,0
+AVSU.US,D,20240311,000000,59.78,59.78,59.6627,59.78,13824,0
+AVSU.US,D,20240312,000000,59.98,60.3,59.94,60.2969,13929,0
+AVSU.US,D,20240313,000000,60.31,60.31,60.098,60.1831,17081,0
+AVSU.US,D,20240314,000000,60.34,60.34,59.5501,59.81,109028,0
+AVSU.US,D,20240315,000000,59.37,59.71,59.37,59.54,14506,0
+AVSU.US,D,20240318,000000,59.9482,59.975,59.7505,59.7505,9536,0
+AVSU.US,D,20240319,000000,59.63,60.06,59.6,60.06,9628,0
+AVSU.US,D,20240320,000000,60.19,60.7702,60.19,60.7702,1693,0
+AVSU.US,D,20240321,000000,61.01,61.25,61.01,61.1,7128,0
+AVSU.US,D,20240322,000000,61.06,61.06,60.8501,60.86,33881,0
+AVSU.US,D,20240325,000000,60.745,60.84,60.66,60.66,28662,0
+AVSU.US,D,20240326,000000,60.83,60.91,60.56,60.58,21399,0
+AVSU.US,D,20240327,000000,60.87,61.26,60.82,61.26,9397,0
+AVSU.US,D,20240328,000000,61.41,61.46,61.33,61.4264,5084,0
+AVSU.US,D,20240401,000000,61.51,61.51,61.09,61.16,35307,0
+AVSU.US,D,20240402,000000,60.46,60.52,60.34,60.52,8905,0
+AVSU.US,D,20240403,000000,60.7,60.7,60.52,60.62,4729,0
+AVSU.US,D,20240404,000000,61.07,61.11,59.83,59.83,7753,0
+AVSU.US,D,20240405,000000,60.14,60.5527,60.14,60.38,6779,0
+AVSU.US,D,20240408,000000,60.56,60.56,60.41,60.4125,1963,0
+AVSU.US,D,20240409,000000,60.57,60.57,59.9999,60.5,7945,0
+AVSU.US,D,20240410,000000,59.72,59.88,59.41,59.67,9298,0
+AVSU.US,D,20240411,000000,59.71,60.09,59.39,59.9653,6944,0
+AVSU.US,D,20240412,000000,59.4,59.4,58.86,59.03,14000,0
+AVSU.US,D,20240415,000000,59.49,59.49,58.23,58.4061,3750,0
+AVSU.US,D,20240416,000000,58.28,58.47,58.07,58.19,6676,0
+AVSU.US,D,20240417,000000,58.47,58.49,57.74,57.74,16319,0
+AVSU.US,D,20240418,000000,57.93,58.2098,57.61,57.66,18113,0
+AVSU.US,D,20240419,000000,57.78,57.8,57.225,57.39,15213,0
+AVSU.US,D,20240422,000000,57.52,58.23,57.48,57.9,10594,0
+AVSU.US,D,20240423,000000,58.35,58.72,58.35,58.6067,3187,0
+AVSU.US,D,20240424,000000,58.86,58.86,58.38,58.6701,14466,0
+AVSU.US,D,20240425,000000,57.87,58.41,57.65,58.32,16776,0
+AVSU.US,D,20240426,000000,58.57,58.9602,58.57,58.83,19138,0
+AVSU.US,D,20240429,000000,58.95,59.0446,58.95,58.97,3566,0
+AVSU.US,D,20240430,000000,58.76,58.77,57.97,57.97,17693,0
+AVSU.US,D,20240501,000000,57.9,58.67,57.85,57.85,17326,0
+AVSU.US,D,20240502,000000,58.35,58.54,57.96,58.535,19410,0
+AVSU.US,D,20240503,000000,59.3,59.33,59.0701,59.23,19485,0
+AVSU.US,D,20240506,000000,59.68,59.88,59.629,59.88,3824,0
+AVSU.US,D,20240507,000000,59.97,60.14,59.95,59.95,7524,0
+AVSU.US,D,20240508,000000,59.81,59.9827,59.81,59.95,15610,0
+AVSU.US,D,20240509,000000,59.96,60.3254,59.94,60.3254,7593,0
+AVSU.US,D,20240510,000000,60.59,60.6,60.37,60.4765,9051,0
+AVSU.US,D,20240513,000000,60.8,60.8,60.43,60.43,8446,0
+AVSU.US,D,20240514,000000,60.72,60.8,60.5713,60.8,12183,0
+AVSU.US,D,20240515,000000,61.13,61.47,61.13,61.47,2883,0
+AVSU.US,D,20240516,000000,61.55,61.55,61.25,61.25,15659,0
+AVSU.US,D,20240517,000000,61.2817,61.29,61.149,61.29,17564,0
+AVSU.US,D,20240520,000000,61.31,61.49,61.27,61.2752,6485,0
+AVSU.US,D,20240521,000000,61.21,61.3401,61.17,61.3401,19576,0
+AVSU.US,D,20240522,000000,61.31,61.32,61.11,61.11,17401,0
+AVSU.US,D,20240523,000000,61.44,61.44,60.46,60.55,9609,0
+AVSU.US,D,20240524,000000,60.87,61.18,60.87,61.12,14301,0
+AVSU.US,D,20240528,000000,61.04,61.04,60.69,60.89,5761,0
+AVSU.US,D,20240529,000000,60.44,60.5,60.34,60.35,15534,0
+AVSU.US,D,20240530,000000,60.29,60.53,60.29,60.37,9027,0
+AVSU.US,D,20240531,000000,60.44,60.85,59.9554,60.82,7545,0
+AVSU.US,D,20240603,000000,61.1,61.1,60.33,60.74,7552,0
+AVSU.US,D,20240604,000000,60.52,60.52,60.34,60.5199,8732,0
+AVSU.US,D,20240605,000000,60.79,61.27,60.62,61.27,8914,0
+AVSU.US,D,20240606,000000,61.1601,61.27,61.06,61.13,12194,0
+AVSU.US,D,20240607,000000,61.07,61.29,60.95,61.0081,19721,0
+AVSU.US,D,20240610,000000,60.76,61.19,60.75,61.17,11600,0
+AVSU.US,D,20240611,000000,60.69,61.16,60.69,61.16,40688,0
+AVSU.US,D,20240612,000000,62,62.17,61.67,61.77,25624,0
+AVSU.US,D,20240613,000000,61.8,61.8,61.47,61.7993,15608,0
+AVSU.US,D,20240614,000000,61.36,61.45,61.1314,61.4351,11011,0
+AVSU.US,D,20240617,000000,61.44,62.21,61.44,62.1147,17947,0
+AVSU.US,D,20240618,000000,62.28,62.29,62.13,62.24,17597,0
+AVSU.US,D,20240620,000000,62.37,62.37,61.965,62.066,18619,0
+AVSU.US,D,20240621,000000,61.92,62.04,61.92,62,15156,0
+AVSU.US,D,20240624,000000,62.14,62.21,61.82,61.82,24595,0
+AVSU.US,D,20240625,000000,61.92,61.92,61.59,61.7784,10672,0
+AVSU.US,D,20240626,000000,61.6347,61.8392,61.6347,61.8392,9216,0
+AVSU.US,D,20240627,000000,61.86,61.86,61.71,61.8,7933,0
+AVSU.US,D,20240628,000000,61.77,62.32,61.75,61.75,8671,0
+AVSU.US,D,20240701,000000,61.88,61.88,61.52,61.7676,17258,0
+AVSU.US,D,20240702,000000,61.58,62.1125,61.58,62.1125,8355,0
+AVSU.US,D,20240703,000000,62.15,62.29,62.12,62.2683,5108,0
+AVSU.US,D,20240705,000000,62.22,62.4692,62.198,62.4692,3374,0
+AVSU.US,D,20240708,000000,62.69,62.69,62.52,62.597,7793,0
+AVSU.US,D,20240709,000000,62.66,62.75,62.5722,62.5722,9241,0
+AVSU.US,D,20240710,000000,62.776,63.3,62.776,63.2982,6429,0
+AVSU.US,D,20240711,000000,63.46,63.46,63.2426,63.36,18219,0
+AVSU.US,D,20240712,000000,63.43,63.945,63.43,63.6946,4247,0
+AVSU.US,D,20240715,000000,63.92,64.295,63.92,63.997,12220,0
+AVSU.US,D,20240716,000000,64.23,64.87,64.23,64.8667,12610,0
+AVSU.US,D,20240717,000000,64.055,64.055,63.92,63.93,3836,0
+AVSU.US,D,20240718,000000,64.14,64.14,63.1693,63.3313,6903,0
+AVSU.US,D,20240719,000000,63.35,63.36,62.7892,62.7892,1942,0
+AVSU.US,D,20240722,000000,63.3,63.59,63.01,63.5681,10570,0
+AVSU.US,D,20240723,000000,63.57,63.74,63.454,63.5099,7073,0
+AVSU.US,D,20240724,000000,62.98,63.04,62.1,62.1,4858,0
+AVSU.US,D,20240725,000000,62.22,62.88,62.051,62.051,3210,0
+AVSU.US,D,20240726,000000,62.73,62.773,62.7,62.773,2627,0
+AVSU.US,D,20240729,000000,62.7679,63.13,62.7679,62.8376,7048,0
+AVSU.US,D,20240730,000000,62.94,63.19,62.52,62.7773,8414,0
+AVSU.US,D,20240731,000000,63.38,63.7946,63.34,63.4676,5319,0
+AVSU.US,D,20240801,000000,62.94,62.94,61.9,62.2028,5899,0
+AVSU.US,D,20240802,000000,61.16,61.16,60.41,60.7397,4723,0
+AVSU.US,D,20240805,000000,58.18,59.72,58.18,59.0069,11144,0
+AVSU.US,D,20240806,000000,59.21,60.31,59.21,59.65,9146,0
+AVSU.US,D,20240807,000000,60.43,60.43,59.05,59.05,5998,0
+AVSU.US,D,20240808,000000,59.65,60.47,59.59,60.47,11272,0
+AVSU.US,D,20240809,000000,60.36,60.67,60.27,60.67,14308,0
+AVSU.US,D,20240812,000000,60.4938,60.7,60.4352,60.49,10385,0
+AVSU.US,D,20240813,000000,60.93,61.3988,60.93,61.3988,3947,0
+AVSU.US,D,20240814,000000,61.57,61.61,61.34,61.57,5924,0
+AVSU.US,D,20240815,000000,62.31,62.78,62.31,62.6333,7352,0
+AVSU.US,D,20240816,000000,62.74,62.96,62.6699,62.8602,3650,0
+AVSU.US,D,20240819,000000,63.21,63.3972,63.21,63.3972,5061,0
+AVSU.US,D,20240820,000000,63.54,63.66,63.1799,63.25,34628,0
+AVSU.US,D,20240821,000000,63.47,63.7211,63.45,63.7211,4661,0
+AVSU.US,D,20240822,000000,63.59,63.66,63.1132,63.1132,11626,0
+AVSU.US,D,20240823,000000,63.69,64.16,63.5679,64.1386,4856,0
+AVSU.US,D,20240826,000000,64.33,64.33,63.85,63.95,18855,0
+AVSU.US,D,20240827,000000,63.73,63.95,63.65,63.9001,16900,0
+AVSU.US,D,20240828,000000,63.88,63.88,63.24,63.6,19427,0
+AVSU.US,D,20240829,000000,64,64.29,63.6649,63.73,14934,0
+AVSU.US,D,20240830,000000,63.9,64.285,63.715,64.2846,2511,0
+AVSU.US,D,20240903,000000,63.92,63.92,62.75,62.87,12355,0
+AVSU.US,D,20240904,000000,62.86,63.0808,62.5407,62.76,6466,0
+AVSU.US,D,20240905,000000,62.91,62.91,62.32,62.45,7920,0
+AVSU.US,D,20240906,000000,62.57,62.63,61.41,61.41,7932,0
+AVSU.US,D,20240909,000000,61.96,62.09,61.87,61.9623,5975,0
+AVSU.US,D,20240910,000000,62.12,62.12,61.6501,62.0563,3072,0
+AVSU.US,D,20240911,000000,61.94,62.5711,61.22,62.5711,7933,0
+AVSU.US,D,20240912,000000,62.61,63.07,62.61,63.0523,10125,0
+AVSU.US,D,20240913,000000,63.39,63.78,63.39,63.78,5208,0
+AVSU.US,D,20240916,000000,63.81,63.98,63.72,63.9515,6122,0
+AVSU.US,D,20240917,000000,64.22,64.53,63.99,64.17,6782,0
+AVSU.US,D,20240918,000000,64.29,64.59,64.07,64.0733,1878,0
+AVSU.US,D,20240919,000000,65.23,65.44,65.02,65.2132,39028,0
+AVSU.US,D,20240920,000000,64.775,64.995,64.775,64.8925,4668,0
+AVSU.US,D,20240923,000000,64.7,64.91,64.7,64.84,12347,0
+AVSU.US,D,20240924,000000,64.93,64.93,64.71,64.89,8212,0
+AVSU.US,D,20240925,000000,64.89,64.91,64.5999,64.62,17201,0
+AVSU.US,D,20240926,000000,65.39,65.39,64.92,65.16,25384,0
+AVSU.US,D,20240927,000000,65.35,65.51,65.1,65.12,21019,0
+AVSU.US,D,20240930,000000,65.04,65.3,64.93,65.3,5286,0
+AVSU.US,D,20241001,000000,65.44,65.44,64.3501,64.64,7283,0
+AVSU.US,D,20241002,000000,64.4,64.7271,64.25,64.57,20176,0
+AVSU.US,D,20241003,000000,64.12,64.4164,64.11,64.34,4548,0
+AVSU.US,D,20241004,000000,64.81,64.9391,64.51,64.9391,5847,0
+AVSU.US,D,20241007,000000,64.6447,64.6447,64.1704,64.29,8351,0
+AVSU.US,D,20241008,000000,64.52,64.82,64.52,64.82,6820,0
+AVSU.US,D,20241009,000000,64.9974,65.32,64.9974,65.32,10941,0
+AVSU.US,D,20241010,000000,65.0577,65.15,64.91,65.059,4229,0
+AVSU.US,D,20241011,000000,65.06,65.75,65.06,65.74,5776,0
+AVSU.US,D,20241014,000000,65.95,66.37,65.95,66.28,13973,0
+AVSU.US,D,20241015,000000,66.5,66.5,65.91,65.92,17276,0
+AVSU.US,D,20241016,000000,66.02,66.325,66.01,66.2703,2891,0
+AVSU.US,D,20241017,000000,66.3636,66.445,66.2661,66.2661,8205,0
+AVSU.US,D,20241018,000000,66.33,66.47,66.33,66.3915,2607,0
+AVSU.US,D,20241021,000000,66.2,66.27,65.84,65.8559,5886,0
+AVSU.US,D,20241022,000000,65.6,65.87,65.6,65.8233,11187,0
+AVSU.US,D,20241023,000000,65.43,65.7,64.975,65.2283,10217,0
+AVSU.US,D,20241024,000000,65.34,65.4646,65.3211,65.4646,3440,0
+AVSU.US,D,20241025,000000,65.89,65.89,65.2403,65.2828,3539,0
+AVSU.US,D,20241028,000000,65.83,65.8699,65.7649,65.7649,6357,0
+AVSU.US,D,20241029,000000,65.46,65.94,65.46,65.79,7792,0
+AVSU.US,D,20241030,000000,66.125,66.125,65.6747,65.6747,2085,0
+AVSU.US,D,20241031,000000,65.26,65.26,64.64,64.64,4581,0
+AVSU.US,D,20241101,000000,64.81,65.2,64.8014,64.8485,3567,0
+AVSU.US,D,20241104,000000,64.74,64.92,64.5867,64.5867,1836,0
+AVSU.US,D,20241105,000000,64.97,65.4847,64.97,65.4847,23753,0
+AVSU.US,D,20241106,000000,67.06,67.82,67.06,67.814,3815,0
+AVSU.US,D,20241107,000000,67.99,68.18,67.96,68.05,9435,0
+AVSU.US,D,20241108,000000,68.02,68.4086,68.02,68.2288,7774,0
+AVSU.US,D,20241111,000000,68.6,68.6,68.4497,68.4497,651,0
+AVSU.US,D,20241112,000000,68.2046,68.26,67.9307,68.1024,20871,0
+AVSU.US,D,20241113,000000,68.1,68.3,67.9696,67.9696,2868,0
+AVSU.US,D,20241114,000000,68.04,68.04,67.56,67.5601,6454,0
+AVSU.US,D,20241115,000000,67.27,67.27,66.63,66.77,11448,0
+AVSU.US,D,20241118,000000,66.94,67.1901,66.8062,67,17020,0
+AVSU.US,D,20241119,000000,66.59,67.12,66.45,67.05,28279,0
+AVSU.US,D,20241120,000000,66.57,67.04,66.5511,67.04,10777,0
+AVSU.US,D,20241121,000000,67.0261,67.81,66.9301,67.6935,16147,0
+AVSU.US,D,20241122,000000,67.9,68.23,67.68,68.23,11909,0
+AVSU.US,D,20241125,000000,69.02,69.22,68.75,69.0245,7864,0
+AVSU.US,D,20241126,000000,68.93,69.1,68.815,69.1,9187,0
+AVSU.US,D,20241127,000000,69.11,69.11,68.77,68.839,9155,0
+AVSU.US,D,20241129,000000,69.02,69.3156,69.02,69.1767,878,0
+AVSU.US,D,20241202,000000,69.33,69.48,69.1549,69.4,53381,0
+AVSU.US,D,20241203,000000,69.12,69.34,69.105,69.2822,5363,0
+AVSU.US,D,20241204,000000,69.36,69.59,69.33,69.59,4211,0
+AVSU.US,D,20241205,000000,69.645,69.645,69.32,69.32,8013,0
+AVSU.US,D,20241206,000000,69.63,69.63,69.4536,69.57,18965,0
+AVSU.US,D,20241209,000000,69.57,69.57,69.12,69.12,2648,0
+AVSU.US,D,20241210,000000,69.01,69.13,68.7976,68.7976,9823,0
+AVSU.US,D,20241211,000000,69.29,69.439,69.29,69.3415,6059,0
+AVSU.US,D,20241212,000000,69.35,69.35,69.01,69.01,8692,0
+AVSU.US,D,20241213,000000,69.26,69.26,68.76,68.8502,12449,0
+AVSU.US,D,20241216,000000,69.04,69.19,68.88,69.0497,9190,0
+AVSU.US,D,20241217,000000,68.69,68.82,68.3,68.4314,2852,0
+AVSU.US,D,20241218,000000,68.46,68.59,66.363,66.363,8253,0
+AVSU.US,D,20241219,000000,66.765,66.87,66.0638,66.0638,12195,0
+AVSU.US,D,20241220,000000,65.855,67.2723,65.855,66.6601,5736,0
+AVSU.US,D,20241223,000000,66.75,67.0199,66.41,67.0199,14464,0
+AVSU.US,D,20241224,000000,67.18,67.6431,67.04,67.6431,8850,0
+AVSU.US,D,20241226,000000,67.775,67.8352,67.77,67.8352,594,0
+AVSU.US,D,20241227,000000,66.7,67.0419,66.7,67.0419,660,0
+AVSU.US,D,20241230,000000,66.35,66.6558,66.1672,66.4287,50421,0
+AVSU.US,D,20241231,000000,66.51,66.52,66.1217,66.1217,9405,0
+AVSU.US,D,20250102,000000,66.54,66.54,65.6,65.9642,8193,0
+AVSU.US,D,20250103,000000,66.52,66.7999,66.18,66.7635,6093,0
+AVSU.US,D,20250106,000000,67.26,67.7692,67.12,67.2027,34083,0
+AVSU.US,D,20250107,000000,67.52,67.61,66.5885,66.597,10589,0
+AVSU.US,D,20250108,000000,66.3,66.68,66.24,66.6005,17770,0
+AVSU.US,D,20250110,000000,65.94,66.18,65.356,65.56,23168,0
+AVSU.US,D,20250113,000000,65.05,65.6944,64.9572,65.6944,4301,0
+AVSU.US,D,20250114,000000,66.11,66.2,65.72,65.97,8976,0
+AVSU.US,D,20250115,000000,67.3,67.3799,66.989,67.27,22755,0
+AVSU.US,D,20250116,000000,67.3,67.43,67.18,67.18,22748,0
+AVSU.US,D,20250117,000000,67.81,67.93,67.62,67.8,20589,0
+AVSU.US,D,20250121,000000,68.21,68.45,68.0899,68.4124,18114,0
+AVSU.US,D,20250122,000000,68.76,68.85,68.66,68.742,5160,0
+AVSU.US,D,20250123,000000,68.68,69.08,68.55,69.08,11043,0
+AVSU.US,D,20250124,000000,69.01,69.17,68.77,68.89,9788,0
+AVSU.US,D,20250127,000000,68.12,68.31,67.9501,68.31,11345,0
+AVSU.US,D,20250128,000000,68.48,68.76,68.37,68.6929,10332,0
+AVSU.US,D,20250129,000000,68.67,68.7402,68.43,68.5375,8765,0
+AVSU.US,D,20250130,000000,68.8,69.14,68.52,68.8814,28544,0
+AVSU.US,D,20250131,000000,69.2,69.3499,68.42,68.4748,8595,0
+AVSU.US,D,20250203,000000,67.24,68.1031,67.08,67.8237,9332,0
+AVSU.US,D,20250204,000000,67.87,68.24,67.86,68.24,9384,0
+AVSU.US,D,20250205,000000,68.04,68.5083,68.04,68.5083,1598,0
+AVSU.US,D,20250206,000000,68.6764,68.8,68.459,68.75,3450,0
+AVSU.US,D,20250207,000000,68.3369,68.93,67.94,67.9871,6309,0
+AVSU.US,D,20250210,000000,68.36,68.36,68.1852,68.2169,3051,0
+AVSU.US,D,20250211,000000,68.137,68.2534,67.87,68.2125,3379,0
+AVSU.US,D,20250212,000000,67.64,68.1,67.64,67.9554,23690,0
+AVSU.US,D,20250213,000000,68.17,68.6621,68.17,68.6621,10352,0
+AVSU.US,D,20250214,000000,68.85,68.86,68.7,68.7589,24436,0
+AVSU.US,D,20250218,000000,68.9,69.02,68.7355,69.0144,22120,0
+AVSU.US,D,20250219,000000,68.69,69.1,68.685,69.06,7134,0
+AVSU.US,D,20250220,000000,68.5,68.62,68.2403,68.61,16254,0
+AVSU.US,D,20250221,000000,68.2375,68.54,67.2101,67.33,7953,0
+AVSU.US,D,20250224,000000,67.51,67.51,66.98,67,87015,0
+AVSU.US,D,20250225,000000,67.18,67.18,66.37,66.8063,20787,0
+AVSU.US,D,20250226,000000,67.22,67.4,66.59,66.7939,10302,0
+AVSU.US,D,20250227,000000,67.0431,67.0431,65.826,65.826,16194,0
+AVSU.US,D,20250228,000000,65.97,66.7325,65.7,66.7325,5469,0
+AVSU.US,D,20250303,000000,67.1,67.1,65.4294,65.4944,15323,0
+AVSU.US,D,20250304,000000,64.93,65.21,64.02,64.5679,8605,0
+AVSU.US,D,20250305,000000,64.69,65.34,64.24,65.3,10340,0
+AVSU.US,D,20250306,000000,64.7761,64.88,64.0631,64.35,26641,0
+AVSU.US,D,20250307,000000,63.7904,64.72,63.7904,64.7098,16149,0
+AVSU.US,D,20250310,000000,63.72,63.9028,62.4429,62.9209,12586,0
+AVSU.US,D,20250311,000000,62.78,62.9884,61.885,62.3885,12450,0
+AVSU.US,D,20250312,000000,62.4637,63.01,62.0747,62.4782,29072,0
+AVSU.US,D,20250313,000000,62.29,62.3,61.3289,61.4528,44092,0
+AVSU.US,D,20250314,000000,62.38,62.807,62.09,62.807,18220,0
+AVSU.US,D,20250317,000000,63.1,63.495,62.9,63.3243,11590,0
+AVSU.US,D,20250318,000000,63.01,63.01,62.51,62.64,15308,0
+AVSU.US,D,20250319,000000,63.04,63.385,63.04,63.2763,18476,0
+AVSU.US,D,20250320,000000,63.08,63.75,63.02,63.11,27695,0
+AVSU.US,D,20250321,000000,62.54,63.12,62.38,63.12,11101,0
+AVSU.US,D,20250324,000000,64.16,64.43,64.09,64.42,43306,0
+AVSU.US,D,20250325,000000,64.33,64.44,64.09,64.28,27164,0
+AVSU.US,D,20250326,000000,64.45,64.45,63.477103,63.66,6564,0
+AVSU.US,D,20250327,000000,63.33,63.73,63.26,63.41,6963,0
+AVSU.US,D,20250328,000000,63.16,63.39,61.98,62.03,4297,0
+AVSU.US,D,20250331,000000,61.06,62.47,61.06,62.36,13761,0
+AVSU.US,D,20250401,000000,62.14,62.68,61.83,62.5908,14916,0
+AVSU.US,D,20250402,000000,62.48,63.26,62.48,63.25,15054,0
+AVSU.US,D,20250403,000000,60.86,60.86,59.62,59.63,9342,0
+AVSU.US,D,20250404,000000,57.242,57.9975,56.451,56.4814,12191,0
+AVSU.US,D,20250407,000000,54.64,60.44,54.64,56.2132,49190,0
+AVSU.US,D,20250408,000000,57.79,58.32,54.53,55.22,37659,0
+AVSU.US,D,20250409,000000,55.29,60.5107,54.7718,60.4359,69101,0
+AVSU.US,D,20250410,000000,59.08,59.26,57.59,58.33,16463,0
+AVSU.US,D,20250411,000000,58.52,59.1885,57.5606,59.1513,29137,0
+AVSU.US,D,20250414,000000,59.3322,60.21,59.29,59.6929,13478,0
+AVSU.US,D,20250415,000000,60.0275,60.0275,59.5,59.5435,16152,0
+AVSU.US,D,20250416,000000,58.95,58.96,57.68,58.2631,39778,0
+AVSU.US,D,20250417,000000,58.55,58.88,58.3226,58.5186,11046,0
+AVSU.US,D,20250421,000000,57.4,57.4,56.6871,57.25,20029,0
+AVSU.US,D,20250422,000000,58.16,58.87,58.16,58.7262,12498,0
+AVSU.US,D,20250423,000000,60.5,60.5,59.42,59.68,22570,0
+AVSU.US,D,20250424,000000,59.8,61.06,59.8,61.06,18700,0
+AVSU.US,D,20250425,000000,60.97,61.1098,60.645,61.0981,12515,0
+AVSU.US,D,20250428,000000,61.31,61.31,60.6625,61.242,10767,0
+AVSU.US,D,20250429,000000,61.15,61.63,61.15,61.5366,3127,0
+AVSU.US,D,20250430,000000,60.13,61.6277,60.13,61.6277,3357,0
+AVSU.US,D,20250501,000000,62.06,62.415,61.9,61.9,7904,0
+AVSU.US,D,20250502,000000,62.77,63.14,62.66,62.9856,11208,0
+AVSU.US,D,20250505,000000,63.04,63.1093,62.7184,62.7184,2513,0
+AVSU.US,D,20250506,000000,62.459,62.5599,62.15,62.2691,16824,0
+AVSU.US,D,20250507,000000,62.4983,62.5777,62.0964,62.49,25698,0
+AVSU.US,D,20250508,000000,62.8424,63.5,62.74,63.03,4972,0
+AVSU.US,D,20250509,000000,62.99,63.09,62.905,62.98,49830,0
+AVSU.US,D,20250512,000000,65.12,65.37,64.78,65.36,13631,0
+AVSU.US,D,20250513,000000,65.51,65.95,65.48,65.78,32224,0
+AVSU.US,D,20250514,000000,65.77,65.842,65.5601,65.6824,18684,0
+AVSU.US,D,20250515,000000,65.59,65.97,65.26,65.8963,24083,0
+AVSU.US,D,20250516,000000,66.03,66.44,65.94,66.4022,19240,0
+AVSU.US,D,20250519,000000,65.98,66.42,65.71,66.3853,19833,0
+AVSU.US,D,20250520,000000,66.31,66.3199,65.8999,66.22,13263,0
+AVSU.US,D,20250521,000000,65.82,65.99,64.881,64.9647,9366,0
+AVSU.US,D,20250522,000000,64.9942,65.27,64.93,64.93,7731,0
+AVSU.US,D,20250523,000000,64.12,64.6199,63.93,64.3476,11537,0
+AVSU.US,D,20250527,000000,65.24,65.7298,65.24,65.7298,9255,0
+AVSU.US,D,20250528,000000,65.97,65.98,65.2892,65.2892,20693,0
+AVSU.US,D,20250529,000000,65.9,66,65.289,65.5,11725,0
+AVSU.US,D,20250530,000000,65.35,65.5,64.9501,65.4879,12124,0
+AVSU.US,D,20250602,000000,65.2599,65.63,65.1519,65.63,6025,0
+AVSU.US,D,20250603,000000,65.66,66.2,65.66,66.15,11713,0
+AVSU.US,D,20250604,000000,66.32,66.33,66.04,66.0515,20184,0
+AVSU.US,D,20250605,000000,66.31,66.34,65.7,65.85,13606,0
+AVSU.US,D,20250606,000000,66.52,66.68,66.41,66.5891,10051,0
+AVSU.US,D,20250609,000000,66.61,66.85,66.6001,66.6625,8839,0
+AVSU.US,D,20250610,000000,66.8,67.07,66.8,67.007,9854,0
+AVSU.US,D,20250611,000000,67.09,67.09,66.59,66.6505,11742,0
+AVSU.US,D,20250612,000000,66.47,66.83,66.44,66.83,8077,0
+AVSU.US,D,20250613,000000,66.039,66.529,65.79,65.82,7698,0
+AVSU.US,D,20250616,000000,66.46,66.8499,66.46,66.68,13519,0
+AVSU.US,D,20250617,000000,66.4599,66.4599,65.9836,65.9836,1954,0
+AVSU.US,D,20250618,000000,66.1841,66.53,66.01,66.09,6456,0
+AVSU.US,D,20250620,000000,66.59,66.62,65.8819,66.04,8992,0
+AVSU.US,D,20250623,000000,65.782,66.7162,65.782,66.7162,21669,0
+AVSU.US,D,20250624,000000,67.06,67.39,66.9511,67.3382,31411,0
+AVSU.US,D,20250625,000000,67.318,67.57,67.15,67.26,8894,0
+AVSU.US,D,20250626,000000,67.47,67.87,67.38,67.857,20169,0
+AVSU.US,D,20250627,000000,68.26,68.4499,67.889,68.2232,6956,0
+AVSU.US,D,20250630,000000,68.4537,68.6,68.321,68.6,14772,0
+AVSU.US,D,20250701,000000,68.72,69.1,68.39,68.9078,11612,0
+AVSU.US,D,20250702,000000,68.93,69.2614,68.85,69.2614,9532,0
+AVSU.US,D,20250703,000000,69.76,69.85,69.67,69.7565,6534,0
+AVSU.US,D,20250707,000000,69.5,69.5525,68.8909,69.1194,5952,0
+AVSU.US,D,20250708,000000,69.16,69.26,69.11,69.1397,13398,0
+AVSU.US,D,20250709,000000,69.62,69.62,69.23,69.5446,6071,0
+AVSU.US,D,20250710,000000,69.63,69.97,69.52,69.7808,5998,0
+AVSU.US,D,20250711,000000,69.45,69.5199,69.32,69.3646,15792,0
+AVSU.US,D,20250714,000000,69.18,69.5199,69.17,69.4501,7094,0
+AVSU.US,D,20250715,000000,69.53,69.53,68.9201,68.9201,5868,0
+AVSU.US,D,20250716,000000,68.9,69.11,68.3,69.095,7687,0
+AVSU.US,D,20250717,000000,69.3005,69.65,69.02,69.571,17024,0
+AVSU.US,D,20250718,000000,69.575,69.79,69.3404,69.4775,3871,0
+AVSU.US,D,20250721,000000,69.7,69.945,69.5443,69.5443,12698,0
+AVSU.US,D,20250722,000000,69.689,69.9236,69.575,69.9236,3928,0
+AVSU.US,D,20250723,000000,70.1999,70.407,70.1999,70.407,3569,0
+AVSU.US,D,20250724,000000,70.56,70.58,70.21,70.21,8020,0
+AVSU.US,D,20250725,000000,70.3385,70.65,70.3385,70.5747,6738,0
+AVSU.US,D,20250728,000000,70.5725,70.5725,70.4918,70.4918,3541,0
+AVSU.US,D,20250729,000000,70.32,70.32,70.269,70.269,563,0
+AVSU.US,D,20250730,000000,70.3599,70.4399,70.0125,70.0125,4191,0
+AVSU.US,D,20250731,000000,70.49,70.49,69.7799,69.7799,6499,0
+AVSU.US,D,20250801,000000,68.7,68.98,68.54,68.7213,5608,0
+AVSU.US,D,20250804,000000,69.59,69.88,69.5659,69.86,5935,0
+AVSU.US,D,20250805,000000,70,70,69.3899,69.567,6719,0
+AVSU.US,D,20250806,000000,69.64,70.0299,69.64,69.96,11895,0
+AVSU.US,D,20250807,000000,70.54,70.58,69.66,69.86,7496,0
+AVSU.US,D,20250808,000000,70.3992,70.3992,70.2,70.3486,4731,0
+AVSU.US,D,20250811,000000,70.53,70.53,70.1485,70.1485,1824,0
+AVSU.US,D,20250812,000000,71.038,71.3405,71,71.3405,3872,0
+AVSU.US,D,20250813,000000,71.52,71.9079,71.52,71.9079,4567,0
+AVSU.US,D,20250814,000000,71.645,71.77,71.509,71.77,10557,0
+AVSU.US,D,20250815,000000,71.6499,71.86,71.3866,71.3866,4025,0
+AVSU.US,D,20250818,000000,71.38,71.4599,71.355,71.4353,4085,0
+AVSU.US,D,20250819,000000,71.5342,71.6681,71.051,71.1444,3830,0
+AVSU.US,D,20250820,000000,71.08,71.08,70.635,70.9421,1900,0
+AVSU.US,D,20250821,000000,70.73,70.85,70.495,70.6485,4076,0
+AVSU.US,D,20250822,000000,71.2,72.17,70.86,71.9959,7794,0
+AVSU.US,D,20250825,000000,71.84,71.9385,71.7207,71.7207,4732,0
+AVSU.US,D,20250826,000000,71.77,71.8987,71.63,71.8987,4585,0
+AVSU.US,D,20250827,000000,72.0599,72.18,71.76,72.16,11555,0
+AVSU.US,D,20250828,000000,72.13,72.33,72.02,72.3041,4415,0
+AVSU.US,D,20250829,000000,72.19,72.19,71.81,71.8474,2784,0
+AVSU.US,D,20250902,000000,70.95,71.4727,70.9261,71.4727,5769,0
+AVSU.US,D,20250903,000000,71.84,71.84,71.49,71.7862,8923,0
+AVSU.US,D,20250904,000000,72.02,72.6344,71.91,72.6344,1844,0
+AVSU.US,D,20250905,000000,73.11,73.11,72.25,72.4183,7066,0
+AVSU.US,D,20250908,000000,72.49,72.6284,72.3,72.5843,2756,0
+AVSU.US,D,20250909,000000,72.56,72.6261,72.34,72.6261,20128,0
+AVSU.US,D,20250910,000000,72.78,72.81,72.37,72.548,14826,0
+AVSU.US,D,20250911,000000,72.82,73.41,72.82,73.3991,31202,0
+AVSU.US,D,20250912,000000,73.35,73.35,73.0811,73.1459,18384,0
+AVSU.US,D,20250915,000000,73.335,73.46,73.2445,73.352,19083,0
+AVSU.US,D,20250916,000000,73.26,73.31,73.0718,73.235,22220,0
+AVSU.US,D,20250917,000000,73.51,73.51,73,73.1979,24154,0
+AVSU.US,D,20250918,000000,73.67,73.985,73.67,73.8922,45895,0
+AVSU.US,D,20250919,000000,73.89,74.18,73.611,73.93,48397,0
+AVSU.US,D,20250922,000000,73.74,74.1,73.7,74.09,8971,0
+AVSU.US,D,20250923,000000,73.93,73.93,73.438,73.5416,4960,0
+AVSU.US,D,20250924,000000,73.73,73.73,73.1001,73.2033,7751,0
+AVSU.US,D,20250925,000000,72.52,72.91,72.52,72.8113,9812,0
+AVSU.US,D,20250926,000000,73.09,73.3079,72.88,73.2551,12681,0
+AVSU.US,D,20250929,000000,73.45,73.45,73.3308,73.3819,1644,0
+AVSU.US,D,20250930,000000,73.365,73.5677,73.1082,73.5677,10250,0
+AVSU.US,D,20251001,000000,73.53,73.88,73.28,73.8021,3267,0
+AVSU.US,D,20251002,000000,74.04,74.04,73.57,73.9601,26202,0
+AVSU.US,D,20251003,000000,74.24,74.48,74.01,74.0229,27116,0
+AVSU.US,D,20251006,000000,74.19,74.35,74.04,74.24,26168,0
+AVSU.US,D,20251007,000000,74.42,74.45,73.57,73.6953,11791,0
+AVSU.US,D,20251008,000000,74.02,74.19,73.93,74.1086,4712,0
+AVSU.US,D,20251009,000000,73.94,73.94,73.601,73.7581,5660,0
+AVSU.US,D,20251010,000000,74.08,74.12,71.7203,71.7203,9543,0
+AVSU.US,D,20251013,000000,72.85,72.91,72.69,72.8732,8673,0
+AVSU.US,D,20251014,000000,72.21,73.49,72.08,73.095,15306,0
+AVSU.US,D,20251015,000000,73.68,73.9984,73.3833,73.3833,3231,0
+AVSU.US,D,20251016,000000,73.335,73.68,72.66,72.7677,2285,0
+AVSU.US,D,20251017,000000,72.99,73.26,72.5617,73.1578,32763,0
+AVSU.US,D,20251020,000000,73.72,74.0815,73.6,74.0202,32755,0
+AVSU.US,D,20251021,000000,74.37,74.38,74.1872,74.2614,3917,0
+AVSU.US,D,20251022,000000,74.03,74.03,73.24,73.6465,53131,0
+AVSU.US,D,20251023,000000,73.8628,74.17,73.78,73.9926,4160,0
+AVSU.US,D,20251024,000000,74.64,74.806,74.62,74.6917,11988,0
+AVSU.US,D,20251027,000000,75.28,75.45,75.19,75.411,10079,0
+AVSU.US,D,20251028,000000,75.42,75.63,75.42,75.4956,11724,0
+AVSU.US,D,20251029,000000,75.5872,75.78,75.05,75.3024,12224,0
+AVSU.US,D,20251030,000000,75.2583,75.29,74.6807,74.6807,15005,0
+AVSU.US,D,20251031,000000,74.845,75.17,74.47,74.8426,11402,0
+AVSU.US,D,20251103,000000,74.63,75.02,74.63,74.7477,4130,0
+AVSU.US,D,20251104,000000,74.12,74.5267,74.0982,74.0982,19358,0
+AVSU.US,D,20251105,000000,74.3101,74.9031,74.08,74.6838,9398,0
+AVSU.US,D,20251106,000000,74.33,74.33,73.7818,73.8202,9592,0
+AVSU.US,D,20251107,000000,73.25,73.9321,73.13,73.9321,12022,0
+AVSU.US,D,20251110,000000,74.735,75.04,74.42,74.9483,9571,0
+AVSU.US,D,20251111,000000,74.804,75.1878,74.74,75.0896,6832,0
+AVSU.US,D,20251112,000000,75.52,75.55,75.284,75.3256,12200,0
+AVSU.US,D,20251113,000000,75.0301,75.09,74.0393,74.0708,6699,0
+AVSU.US,D,20251114,000000,73.7,74.26,73.31,73.9,3639,0
+AVSU.US,D,20251117,000000,72.919,73,72.7,72.9645,3700,0
+AVSU.US,D,20251118,000000,72.59,72.96,72.2,72.6462,3985,0
+AVSU.US,D,20251119,000000,73.37,73.37,72.71,72.8529,9409,0
+AVSU.US,D,20251120,000000,73.885,73.96,71.7985,71.7985,11445,0
+AVSU.US,D,20251121,000000,72.58,73.24,71.97,72.892,7870,0
+AVSU.US,D,20251124,000000,73.66,74.0428,73.22,73.9001,4661,0
+AVSU.US,D,20251125,000000,74.23,75.056,74.23,74.9979,16484,0
+AVSU.US,D,20251126,000000,75.3095,75.75,75.18,75.5094,11269,0
+AVSU.US,D,20251128,000000,75.69,75.7912,75.64,75.7912,2026,0
+AVSU.US,D,20251201,000000,75.44,75.785,75.44,75.472,10847,0
+AVSU.US,D,20251202,000000,75.77,75.83,75.62,75.7055,3675,0
+AVSU.US,D,20251203,000000,75.87,76.135,75.73,76.1087,15789,0
+AVSU.US,D,20251204,000000,76.17,76.2517,76.005,76.08,8835,0
+AVSU.US,D,20251205,000000,76.22,76.6562,76.21,76.3717,6947,0
+AVSU.US,D,20251208,000000,76.54,76.54,76.04,76.11,18454,0
+AVSU.US,D,20251209,000000,76.38,76.38,76.1281,76.1281,6623,0
+AVSU.US,D,20251210,000000,76.26,77.0719,76.26,77.0719,3516,0
+AVSU.US,D,20251211,000000,76.75,77.45,76.75,77.39,2332,0
+AVSU.US,D,20251212,000000,77.07,77.42,76.59,76.59,5170,0
+AVSU.US,D,20251215,000000,76.73,76.73,76.41,76.47,4929,0
+AVSU.US,D,20251216,000000,75.95,76.0008,75.61,76.0008,3470,0
+AVSU.US,D,20251217,000000,75.46,76.1,75.1863,75.1863,8471,0
+AVSU.US,D,20251218,000000,75.92,76.195,75.675,75.8102,13972,0
+AVSU.US,D,20251219,000000,76.2,76.43,76.2,76.43,8968,0
+AVSU.US,D,20251222,000000,76.8,76.91,76.63,76.88,13446,0
+AVSU.US,D,20251223,000000,76.99,77.0799,76.68,77.0166,13760,0
+AVSU.US,D,20251224,000000,77.08,77.43,76.95,77.3,2480,0
+AVSU.US,D,20251226,000000,77.3188,77.39,77.3,77.3714,4271,0
+AVSU.US,D,20251229,000000,77.31,77.31,76.89,77.0622,3847,0
+AVSU.US,D,20251230,000000,76.935,76.95,76.8944,76.8944,5935,0
+AVSU.US,D,20251231,000000,76.88,76.88,76.3,76.3,3472,0
+AVSU.US,D,20260102,000000,76.71,76.98,76.36,76.72,10509,0
+AVSU.US,D,20260105,000000,77.17,77.754,77.09,77.4426,20620,0
+AVSU.US,D,20260106,000000,77.8501,78.344,77.73,78.27,9700,0
+AVSU.US,D,20260107,000000,78.4,78.4,77.8726,77.94,7762,0
+AVSU.US,D,20260108,000000,77.74,78.149,77.74,78.07,12993,0
+AVSU.US,D,20260109,000000,78.39,78.6795,78.39,78.55,3017,0
+AVSU.US,D,20260112,000000,78.1,78.6549,78.1,78.6186,6903,0
+AVSU.US,D,20260113,000000,78.4,78.57,78.05,78.3,61282,0
+AVSU.US,D,20260114,000000,77.92,78.0901,77.64,78.02,20081,0
+AVSU.US,D,20260115,000000,78.6811,78.939,78.51,78.51,13725,0
+AVSU.US,D,20260116,000000,78.66,78.73,78.45,78.46,5427,0
+AVSU.US,D,20260120,000000,77.513,77.68,76.89,76.94,10329,0
+AVSU.US,D,20260121,000000,77.73,78.52,77.29,78.15,14535,0
+AVSU.US,D,20260122,000000,78.98,78.98,78.47,78.5,7839,0
+AVSU.US,D,20260123,000000,78.42,78.43,78.04,78.18,29445,0
+AVSU.US,D,20260126,000000,78.32,78.73,78.32,78.56,8789,0
+AVSU.US,D,20260127,000000,79.02,79.12,78.81,78.93,8317,0
+AVSU.US,D,20260128,000000,79.26,79.26,78.91,79.0839,16125,0
+AVSU.US,D,20260129,000000,78.74,79.12,78.14,79.12,9957,0
+AVSU.US,D,20260130,000000,78.98,78.98,78.39,78.59,13676,0
+AVSU.US,D,20260202,000000,78.66,79.57,78.66,79.46,22886,0
+AVSU.US,D,20260203,000000,79.6135,79.6135,78.51,79.02,34061,0
+AVSU.US,D,20260204,000000,79.08,79.08,78.51,78.81,11010,0
+AVSU.US,D,20260205,000000,78.74,78.74,77.9,78.15,23687,0
+AVSU.US,D,20260206,000000,79.18,79.73,78.45,79.725,307056,0
+AVSU.US,D,20260209,000000,79.4775,80.0399,79.4775,79.8329,13389,0
+AVSU.US,D,20260210,000000,79.96,79.96,79.38,79.4,12200,0
+AVSU.US,D,20260211,000000,80,80,79.53,79.53,11017,0
+AVSU.US,D,20260212,000000,79.96,79.96,78.2,78.2,11576,0
+AVSU.US,D,20260213,000000,78.12,78.825,78.12,78.4462,4502,0
+AVSU.US,D,20260217,000000,78.54,78.815,78.02,78.5664,17534,0
+AVSU.US,D,20260218,000000,78.92,79.39,78.78,79.08,19004,0
diff --git a/daily/us/nyse etfs/1/avuv.us.txt b/daily/us/nyse etfs/1/avuv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8dcbec5d8fa6cd4639ea6736617e4ee3d4cba4aa
--- /dev/null
+++ b/daily/us/nyse etfs/1/avuv.us.txt	
@@ -0,0 +1,1607 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVUV.US,D,20190927,000000,48.2525,48.2525,47.6916,47.7788,58148.850355161,0
+AVUV.US,D,20190930,000000,47.7263,48.1196,47.7263,47.8907,6891.9174403033,0
+AVUV.US,D,20191001,000000,48.4922,48.4922,46.891,46.891,3100.3031742,0
+AVUV.US,D,20191002,000000,46.3223,46.3609,46.1042,46.2162,21160.174691879,0
+AVUV.US,D,20191003,000000,45.693,46.2281,45.6266,46.1875,11699.809472168,0
+AVUV.US,D,20191004,000000,46.4966,46.557,46.0358,46.557,56953.941840105,0
+AVUV.US,D,20191007,000000,46.6591,46.6769,46.5066,46.5066,4515.2201827379,0
+AVUV.US,D,20191008,000000,45.9031,46.026,45.6554,45.6554,40430.092923706,0
+AVUV.US,D,20191009,000000,45.8655,46.0556,45.8655,46.0556,57760.303245113,0
+AVUV.US,D,20191010,000000,46.0556,46.4005,46.0556,46.2083,22326.825235295,0
+AVUV.US,D,20191011,000000,47.6133,47.6133,47.2229,47.2229,7928.3794715218,0
+AVUV.US,D,20191014,000000,46.9178,47.0267,46.9178,46.9653,33641.115237234,0
+AVUV.US,D,20191015,000000,47.6232,47.755,47.4429,47.4429,5716.1839774312,0
+AVUV.US,D,20191016,000000,47.7006,47.8333,47.5469,47.5945,25953.937737924,0
+AVUV.US,D,20191017,000000,47.8521,48.1196,47.7748,48.0324,40552.207729721,0
+AVUV.US,D,20191018,000000,47.8521,47.9869,47.6758,47.8967,10230.394946896,0
+AVUV.US,D,20191021,000000,48.6071,51.3855,48.3565,48.3565,22335.908154751,0
+AVUV.US,D,20191022,000000,48.2227,48.8757,48.2227,48.6607,3478.7581515193,0
+AVUV.US,D,20191023,000000,48.6171,49.0363,48.6171,48.9342,125917.52162714,0
+AVUV.US,D,20191024,000000,48.7885,48.837,48.5012,48.7875,525533.68285163,0
+AVUV.US,D,20191025,000000,48.9431,49.4583,48.9431,49.3563,2726.8942632449,0
+AVUV.US,D,20191028,000000,49.8675,49.9934,49.7239,49.7546,37147.12214712,0
+AVUV.US,D,20191029,000000,49.6972,50.1569,49.6972,49.9597,22810.238392991,0
+AVUV.US,D,20191030,000000,49.4207,49.4207,49.2414,49.4097,6308.5921685951,0
+AVUV.US,D,20191031,000000,48.8936,48.9094,48.6459,48.9094,25776.316201901,0
+AVUV.US,D,20191101,000000,49.7813,49.8883,49.6872,49.8497,37111.79968257,0
+AVUV.US,D,20191104,000000,50.5761,50.8356,50.5761,50.8356,39748.873964531,0
+AVUV.US,D,20191105,000000,51.4837,51.4837,51.0259,51.0913,9047.5969911142,0
+AVUV.US,D,20191106,000000,50.7167,50.8258,50.5076,50.6731,1445.1934067234,0
+AVUV.US,D,20191107,000000,51.1775,51.1874,50.9585,50.9585,15250.221766059,0
+AVUV.US,D,20191108,000000,51.2458,51.2458,50.8921,50.9793,14773.873101274,0
+AVUV.US,D,20191111,000000,50.7296,50.8505,50.6999,50.7633,4670.639026757,0
+AVUV.US,D,20191112,000000,50.9585,51.0159,50.803,50.803,3840.0565032002,0
+AVUV.US,D,20191113,000000,50.473,50.5761,50.3164,50.3729,10083.049809059,0
+AVUV.US,D,20191114,000000,50.6047,50.6047,50.1945,50.2659,9291.8266031443,0
+AVUV.US,D,20191115,000000,50.5186,50.6047,50.3848,50.4086,16122.182033804,0
+AVUV.US,D,20191118,000000,50.0222,50.1093,49.9914,50.042,4072.175555956,0
+AVUV.US,D,20191119,000000,51.5322,51.5322,49.8161,49.8467,10061.85633033,0
+AVUV.US,D,20191120,000000,49.5931,49.8883,49.3899,49.3899,5230.7523931896,0
+AVUV.US,D,20191121,000000,49.3929,49.3929,49.0759,49.28,1148.4847045051,0
+AVUV.US,D,20191122,000000,49.3058,49.5425,49.3058,49.4841,22494.354638589,0
+AVUV.US,D,20191125,000000,50.2549,50.4334,50.2421,50.4244,4043.9175843162,0
+AVUV.US,D,20191126,000000,50.3947,50.467,50.2461,50.2461,4308.3314618033,0
+AVUV.US,D,20191127,000000,50.4146,50.4908,50.2976,50.4334,5786.8289065308,0
+AVUV.US,D,20191129,000000,50.3551,50.3551,50.0876,50.0876,1652.082127658,0
+AVUV.US,D,20191202,000000,50.0796,50.0796,49.6376,49.6376,7197.7090619773,0
+AVUV.US,D,20191203,000000,48.9431,49.169,48.9332,49.169,2689.5533721494,0
+AVUV.US,D,20191204,000000,49.7972,49.9448,49.6258,49.6258,8174.6275100976,0
+AVUV.US,D,20191205,000000,49.7734,49.8219,49.6694,49.8011,10075.98531615,0
+AVUV.US,D,20191206,000000,50.7584,50.792,50.5651,50.5681,7839.5687035109,0
+AVUV.US,D,20191209,000000,50.6453,50.6453,50.6453,50.6453,171.56625638476,0
+AVUV.US,D,20191210,000000,50.6721,50.7197,50.5859,50.5899,2109.2557402597,0
+AVUV.US,D,20191211,000000,50.6235,50.7425,50.6047,50.7425,1942.7355502392,0
+AVUV.US,D,20191212,000000,51.1012,51.7026,51.0735,51.6372,7001.9216870441,0
+AVUV.US,D,20191213,000000,51.6086,51.6521,51.0279,51.0823,3211.3166342136,0
+AVUV.US,D,20191216,000000,51.4837,51.8949,51.4837,51.5075,10829.86763097,0
+AVUV.US,D,20191217,000000,51.6412,51.9702,51.6412,51.9514,15376.373425166,0
+AVUV.US,D,20191218,000000,51.8661,52.1049,51.8661,52.1049,6880.8160943019,0
+AVUV.US,D,20191219,000000,52.1198,52.1495,52.095,52.1049,4585.8651118375,0
+AVUV.US,D,20191220,000000,52.2665,52.2665,52.0188,52.0416,9551.1944142671,0
+AVUV.US,D,20191223,000000,51.7997,52.1049,51.7997,52.0445,32735.850931486,0
+AVUV.US,D,20191224,000000,52.1843,52.2119,52.0802,52.0802,2608.8163103213,0
+AVUV.US,D,20191226,000000,52.1833,52.1843,52,52.0802,6154.1825378488,0
+AVUV.US,D,20191227,000000,52.0286,52.0286,51.7215,51.7393,6556.8586337165,0
+AVUV.US,D,20191230,000000,51.7363,52.1248,51.7017,51.7799,10758.213488598,0
+AVUV.US,D,20191231,000000,52.095,52.1248,51.9137,52.0564,16850.834016803,0
+AVUV.US,D,20200102,000000,52.5469,52.5766,51.5649,51.7532,93814.447417735,0
+AVUV.US,D,20200103,000000,51.5868,51.6164,51.4441,51.5906,5921.0542718201,0
+AVUV.US,D,20200106,000000,51.3281,51.5868,51.2835,51.5292,14262.201971938,0
+AVUV.US,D,20200107,000000,51.2796,51.4025,51.2182,51.3836,2639.0927085068,0
+AVUV.US,D,20200108,000000,51.56,51.56,51.1844,51.1844,5876.6488878146,0
+AVUV.US,D,20200109,000000,51.0319,51.0685,50.9803,50.9883,17743.987763276,0
+AVUV.US,D,20200110,000000,50.7722,50.7722,50.5691,50.5949,1436.1104872678,0
+AVUV.US,D,20200113,000000,50.9258,50.9258,50.4988,50.9248,6756.6828617412,0
+AVUV.US,D,20200114,000000,51.1418,51.4619,51.0982,51.0982,982.97372775741,0
+AVUV.US,D,20200115,000000,51.1359,51.1359,50.8366,50.9248,4506.1372632822,0
+AVUV.US,D,20200116,000000,51.6957,51.7215,51.6164,51.6372,4595.957244566,0
+AVUV.US,D,20200117,000000,51.5451,51.6164,51.2994,51.4005,4099.424314323,0
+AVUV.US,D,20200121,000000,51.2696,51.2696,50.5711,50.5711,4321.4512343504,0
+AVUV.US,D,20200122,000000,50.5047,50.5225,50.3778,50.4214,2882.313107264,0
+AVUV.US,D,20200123,000000,50.1866,50.58,50.144,50.5324,31484.42647315,0
+AVUV.US,D,20200124,000000,50.3005,50.3194,49.2958,49.7556,22934.371625552,0
+AVUV.US,D,20200127,000000,49.3146,49.3146,48.8073,48.8073,9190.9052758591,0
+AVUV.US,D,20200128,000000,49.3771,49.3771,49.1878,49.2066,2699.6455048779,0
+AVUV.US,D,20200129,000000,49.169,49.169,48.835,48.835,4401.1790829056,0
+AVUV.US,D,20200130,000000,48.5665,48.7608,48.1811,48.7608,4931.0160511527,0
+AVUV.US,D,20200131,000000,47.8977,47.8977,47.4409,47.4993,4411.2712156341,0
+AVUV.US,D,20200203,000000,47.8719,48.0106,47.758,47.8016,2943.875116908,0
+AVUV.US,D,20200204,000000,48.6131,48.6617,48.4169,48.4169,9790.3779599329,0
+AVUV.US,D,20200205,000000,49.2898,49.8031,49.2898,49.7268,6751.6367953769,0
+AVUV.US,D,20200206,000000,49.6594,49.6594,49.4127,49.4127,5243.8721657367,0
+AVUV.US,D,20200207,000000,48.8242,48.9004,48.6369,48.6825,8522.8060892314,0
+AVUV.US,D,20200210,000000,48.6181,48.6181,48.4496,48.5784,4908.81335915,0
+AVUV.US,D,20200211,000000,49.3246,49.3434,49.1561,49.1561,3009.4739796433,0
+AVUV.US,D,20200212,000000,49.6694,49.6694,49.3919,49.6168,4556.5979269248,0
+AVUV.US,D,20200213,000000,49.4583,49.601,49.4583,49.5832,2330.2734470142,0
+AVUV.US,D,20200214,000000,49.5425,49.5425,49.1135,49.2304,119730.03505129,0
+AVUV.US,D,20200218,000000,49.3721,49.3721,48.5517,48.8311,12005.601093842,0
+AVUV.US,D,20200219,000000,49.2176,49.3612,49.2176,49.3028,1947.7816166035,0
+AVUV.US,D,20200220,000000,49.598,49.7933,49.3414,49.5872,3879.4158208414,0
+AVUV.US,D,20200221,000000,48.8906,49.0739,48.852,48.9252,14169.354350836,0
+AVUV.US,D,20200224,000000,48.4496,48.4496,46.9158,47.1099,29155.162239409,0
+AVUV.US,D,20200225,000000,47.2031,47.2031,45.0985,45.2462,22838.496364631,0
+AVUV.US,D,20200226,000000,45.7158,45.7158,44.2146,44.284,33953.971351818,0
+AVUV.US,D,20200227,000000,43.731,44.1512,42.2923,42.6907,26713.875332381,0
+AVUV.US,D,20200228,000000,41.6285,42.4915,41.4114,42.1448,78098.97833289,0
+AVUV.US,D,20200302,000000,42.5014,43.0791,41.5997,43.0791,53354.078095843,0
+AVUV.US,D,20200303,000000,43.75,43.75,41.4907,41.8346,30140.154393712,0
+AVUV.US,D,20200304,000000,42.214,42.7659,41.7454,42.7659,54170.53163358,0
+AVUV.US,D,20200305,000000,41.6572,41.6572,40.4385,40.586,38199.731590704,0
+AVUV.US,D,20200306,000000,39.7181,40.4761,39.0096,39.6834,36296.355358106,0
+AVUV.US,D,20200309,000000,36.4581,36.4779,35.0005,35.0005,32483.547613273,0
+AVUV.US,D,20200310,000000,36.1995,36.2837,34.4625,36.1806,90275.136469844,0
+AVUV.US,D,20200311,000000,34.625,35.5267,33.4656,33.857,103532.16202202,0
+AVUV.US,D,20200312,000000,30.9131,31.8832,30.069,30.069,164406.89742715,0
+AVUV.US,D,20200313,000000,32.8206,32.8681,29.9352,32.7344,133602.68069991,0
+AVUV.US,D,20200316,000000,32.3708,32.3708,28.3984,28.5807,493376.11112548,0
+AVUV.US,D,20200317,000000,29.3575,32.1508,28.1813,29.9818,225252.36564738,0
+AVUV.US,D,20200318,000000,28.4865,29.1276,25.7705,26.384,164306.98531315,0
+AVUV.US,D,20200319,000000,26.9587,28.4082,26.1521,28.0357,124937.5755392,0
+AVUV.US,D,20200320,000000,28.2537,29.0702,26.815,26.817,149825.784061,0
+AVUV.US,D,20200323,000000,28.5331,28.5331,25.5872,26.3542,63966.96487315,0
+AVUV.US,D,20200324,000000,27.7028,29.1772,27.7028,29.1672,97364.859711626,0
+AVUV.US,D,20200325,000000,28.5499,30.7943,28.5499,29.6478,122585.09940019,0
+AVUV.US,D,20200326,000000,30.0333,31.6989,30.0333,31.0539,98536.556321407,0
+AVUV.US,D,20200327,000000,30.1571,30.611,29.5983,29.5983,46894.10393632,0
+AVUV.US,D,20200330,000000,29.6578,30.2751,29.0315,29.966,86484.531417014,0
+AVUV.US,D,20200331,000000,30.0878,30.611,29.514,29.9758,163996.14762511,0
+AVUV.US,D,20200401,000000,28.8126,28.8492,27.7979,27.9544,34221.412869124,0
+AVUV.US,D,20200402,000000,28.2804,29.0801,27.6166,28.2051,64040.637442068,0
+AVUV.US,D,20200403,000000,28.1169,28.1169,26.9655,27.462,90287.247029118,0
+AVUV.US,D,20200406,000000,29.3585,29.8223,29.2118,29.8223,32384.644712534,0
+AVUV.US,D,20200407,000000,31.0539,32.1726,30.2335,30.4861,35518.251924738,0
+AVUV.US,D,20200408,000000,30.7458,32.0467,30.7458,31.9694,42788.62434236,0
+AVUV.US,D,20200409,000000,33.4608,34.2406,33.0277,33.5965,112849.21895699,0
+AVUV.US,D,20200413,000000,33.8362,33.8362,32.1329,32.5461,99904.040306121,0
+AVUV.US,D,20200414,000000,33.2685,33.4122,32.4044,32.679,120008.5779146,0
+AVUV.US,D,20200415,000000,31.159,31.4384,30.6784,30.9707,107666.90880089,0
+AVUV.US,D,20200416,000000,31.4869,31.4869,30.0085,30.5347,66105.487798323,0
+AVUV.US,D,20200417,000000,31.3621,32.3351,31.3621,32.2687,41904.553515342,0
+AVUV.US,D,20200420,000000,32.4985,32.4985,31.261,31.6276,266176.97307478,0
+AVUV.US,D,20200421,000000,30.8141,31.3898,30.716,31.0955,32621.809831654,0
+AVUV.US,D,20200422,000000,32.0269,32.0269,31.1401,31.3007,138829.39624001,0
+AVUV.US,D,20200423,000000,31.8436,32.3252,31.6801,31.8922,56925.683868464,0
+AVUV.US,D,20200424,000000,32.1409,32.5561,31.6702,32.2866,148042.50420787,0
+AVUV.US,D,20200427,000000,32.9325,34.2138,32.9325,33.9997,184253.07643778,0
+AVUV.US,D,20200428,000000,34.5675,35.2443,34.194,34.9054,133699.5651741,0
+AVUV.US,D,20200429,000000,36.4463,37.554,36.3016,37.4094,130106.76592275,0
+AVUV.US,D,20200430,000000,36.1965,36.6078,35.9647,36.1291,144253.91758158,0
+AVUV.US,D,20200501,000000,34.8667,34.8667,33.8838,34.2504,173650.28179321,0
+AVUV.US,D,20200504,000000,34.6646,34.6646,33.7025,34.3079,144614.20672,0
+AVUV.US,D,20200505,000000,35.5416,35.5703,33.9522,34.0483,39577.307708146,0
+AVUV.US,D,20200506,000000,33.971,33.971,33.3379,33.3567,77574.187431007,0
+AVUV.US,D,20200507,000000,33.9522,34.4733,33.9244,33.9611,1029697.2746506,0
+AVUV.US,D,20200508,000000,34.5189,35.8774,34.5189,35.827,52956.448066339,0
+AVUV.US,D,20200511,000000,35.5217,35.5217,34.6072,35.0888,48728.853666365,0
+AVUV.US,D,20200512,000000,34.8767,34.8767,33.5281,33.5766,49769.352550674,0
+AVUV.US,D,20200513,000000,33.3666,33.3666,31.5354,32.0547,42835.048152912,0
+AVUV.US,D,20200514,000000,30.9103,32.3252,30.4475,32.3252,57975.26567223,0
+AVUV.US,D,20200515,000000,31.9694,32.8167,31.9694,32.7086,38678.098682036,0
+AVUV.US,D,20200518,000000,34.8767,35.8032,34.6844,35.6465,37160.241919667,0
+AVUV.US,D,20200519,000000,35.1551,35.7734,34.7726,34.7726,31919.397393749,0
+AVUV.US,D,20200520,000000,35.5217,36.1777,35.5217,35.9745,62557.093930976,0
+AVUV.US,D,20200521,000000,36.0231,36.4175,35.8318,36.2154,63809.527602585,0
+AVUV.US,D,20200522,000000,35.9448,36.2054,35.6347,36.1678,54920.377095309,0
+AVUV.US,D,20200526,000000,37.873,38.3615,37.776,38.0157,50301.207945467,0
+AVUV.US,D,20200527,000000,39.0264,39.9519,38.4676,39.9034,661545.35563383,0
+AVUV.US,D,20200528,000000,39.7776,39.7776,38.2774,38.4003,388245.35527926,0
+AVUV.US,D,20200529,000000,38.0355,38.2674,37.3994,37.9107,109968.92427627,0
+AVUV.US,D,20200601,000000,37.7848,38.8441,37.7848,38.3813,45691.121715082,0
+AVUV.US,D,20200602,000000,39.0948,39.287,38.7292,39.0849,51712.088100914,0
+AVUV.US,D,20200603,000000,40.169,40.9546,40.169,40.7129,57044.771034662,0
+AVUV.US,D,20200604,000000,40.6951,41.6067,40.3275,41.5789,76373.223636314,0
+AVUV.US,D,20200605,000000,44.7269,44.7269,43.4765,43.738,49485.763621004,0
+AVUV.US,D,20200608,000000,45.2184,45.3532,44.7467,45.3532,69588.282802933,0
+AVUV.US,D,20200609,000000,44.1889,44.2553,43.3248,43.7776,47884.142156988,0
+AVUV.US,D,20200610,000000,43.3298,43.3298,41.6948,41.7038,34908.687107935,0
+AVUV.US,D,20200611,000000,40.1452,40.1452,37.776,37.8632,59961.397393203,0
+AVUV.US,D,20200612,000000,39.3445,39.7339,38.1039,39.2097,32323.082702889,0
+AVUV.US,D,20200615,000000,37.8532,39.9697,37.8146,39.8172,17754.079896005,0
+AVUV.US,D,20200616,000000,41.464,41.8376,40.2591,41.029,72697.668896589,0
+AVUV.US,D,20200617,000000,41.2609,41.2609,39.8746,39.9331,46825.477433766,0
+AVUV.US,D,20200618,000000,39.5843,40.3275,39.2097,39.7914,62865.913192469,0
+AVUV.US,D,20200619,000000,40.8467,40.8467,38.8441,39.3059,63945.77139442,0
+AVUV.US,D,20200622,000000,39.0264,39.4922,38.8927,39.4406,63191.8890796,0
+AVUV.US,D,20200623,000000,40.1075,40.1174,39.4307,39.5288,88942.97494968,0
+AVUV.US,D,20200624,000000,39.296,39.296,37.4124,37.8274,33032.559633704,0
+AVUV.US,D,20200625,000000,37.6719,38.4259,37.336,38.3209,39136.281507911,0
+AVUV.US,D,20200626,000000,37.876,37.876,36.902,37.0596,32281.704958703,0
+AVUV.US,D,20200629,000000,37.6818,38.7887,37.3162,38.5826,60085.530625763,0
+AVUV.US,D,20200630,000000,38.7163,39.2484,38.5043,39.1414,15987.956668515,0
+AVUV.US,D,20200701,000000,39.3158,39.4218,38.1644,38.1941,28722.209745355,0
+AVUV.US,D,20200702,000000,39.4138,39.5952,38.4359,38.5231,30257.223133362,0
+AVUV.US,D,20200706,000000,39.8766,39.8766,38.6925,39.0849,45039.169940819,0
+AVUV.US,D,20200707,000000,38.4557,38.7163,37.9474,38.0307,39839.703159088,0
+AVUV.US,D,20200708,000000,38.2238,38.4061,37.6818,38.4061,34167.924565662,0
+AVUV.US,D,20200709,000000,38.3279,38.3279,36.9585,37.1507,17357.459079774,0
+AVUV.US,D,20200710,000000,37.6719,38.3011,37.2964,38.3011,61173.462533897,0
+AVUV.US,D,20200713,000000,38.3675,39.0056,37.9335,37.9335,40020.352334928,0
+AVUV.US,D,20200714,000000,38.1158,38.6202,38.1158,38.6202,27907.774634164,0
+AVUV.US,D,20200715,000000,39.0254,40.5326,39.0254,40.3701,47444.125170024,0
+AVUV.US,D,20200716,000000,40.3304,40.5514,39.8816,40.2056,72610.876555123,0
+AVUV.US,D,20200717,000000,40.4939,40.4939,39.8082,39.8469,36329.65939611,0
+AVUV.US,D,20200720,000000,39.4218,39.4604,39.2484,39.3059,27967.318217262,0
+AVUV.US,D,20200721,000000,40.2422,40.8219,40.1868,40.6594,68640.631539726,0
+AVUV.US,D,20200722,000000,40.3513,40.6098,40.3513,40.5613,21129.898293693,0
+AVUV.US,D,20200723,000000,40.5812,41.2391,40.5812,41.0062,47044.476713975,0
+AVUV.US,D,20200724,000000,40.8595,41.1122,40.5226,40.5732,30849.631324526,0
+AVUV.US,D,20200727,000000,40.6891,40.7268,40.3007,40.7179,12306.346649152,0
+AVUV.US,D,20200728,000000,40.7268,40.7753,40.3304,40.3701,18171.894190965,0
+AVUV.US,D,20200729,000000,40.7655,41.361,40.6842,41.2965,27478.858993202,0
+AVUV.US,D,20200730,000000,41.0736,41.0736,40.4355,40.7555,13179.316130169,0
+AVUV.US,D,20200731,000000,40.5812,40.5812,39.5853,40.1966,29878.768156043,0
+AVUV.US,D,20200803,000000,40.5712,40.9546,40.4791,40.8605,28012.732814541,0
+AVUV.US,D,20200804,000000,40.8655,41.247,40.8021,41.247,38169.455192518,0
+AVUV.US,D,20200805,000000,41.6493,42.2042,41.6453,42.2042,24886.190095247,0
+AVUV.US,D,20200806,000000,42.2438,42.2438,41.9535,42.0496,18811.735405953,0
+AVUV.US,D,20200807,000000,42.109,42.9968,42.109,42.9968,29451.870941627,0
+AVUV.US,D,20200810,000000,43.5279,44.2136,43.5279,44.0125,31030.280500367,0
+AVUV.US,D,20200811,000000,44.5812,45.1381,44.1562,44.2622,33425.143596843,0
+AVUV.US,D,20200812,000000,44.7755,44.7755,44.1364,44.5812,611919.3113679,0
+AVUV.US,D,20200813,000000,44.2057,44.4564,43.9431,44.0541,24866.00582979,0
+AVUV.US,D,20200814,000000,43.6538,44.6477,43.6538,44.4465,50641.312818419,0
+AVUV.US,D,20200817,000000,44.5148,44.5148,44.2057,44.2919,35534.399337103,0
+AVUV.US,D,20200818,000000,44.5337,44.5337,43.5279,43.6053,87585.583097695,0
+AVUV.US,D,20200819,000000,43.7708,44.1364,43.5091,43.5805,43075.24091185,0
+AVUV.US,D,20200820,000000,43.1059,43.3605,43.0236,43.0365,25584.565680059,0
+AVUV.US,D,20200821,000000,43.0553,43.0841,42.5124,42.6689,24372.500539365,0
+AVUV.US,D,20200824,000000,43.3238,43.8282,43.314,43.8193,13967.511696266,0
+AVUV.US,D,20200825,000000,44.2424,44.2424,43.5051,43.8757,22584.174619872,0
+AVUV.US,D,20200826,000000,44.1166,44.1166,43.4566,43.4566,54922.395521854,0
+AVUV.US,D,20200827,000000,43.8193,43.9729,43.6152,43.8897,14137.059526104,0
+AVUV.US,D,20200828,000000,43.9927,44.2374,43.9035,44.2236,15765.929748487,0
+AVUV.US,D,20200831,000000,44.4465,44.4465,43.4953,43.5379,23792.202907475,0
+AVUV.US,D,20200901,000000,43.4804,44.1364,43.4804,44.1364,24729.762037955,0
+AVUV.US,D,20200902,000000,43.9828,44.5526,43.9828,44.4564,47368.43417456,0
+AVUV.US,D,20200903,000000,44.5526,44.5832,43.413,43.5003,29322.691642702,0
+AVUV.US,D,20200904,000000,44.1066,44.2196,42.9968,43.6845,36759.584250345,0
+AVUV.US,D,20200908,000000,42.8512,43.314,42.556,42.6104,13143.993665619,0
+AVUV.US,D,20200909,000000,42.8413,43.2,42.7561,43.0266,17547.19117507,0
+AVUV.US,D,20200910,000000,43.314,43.314,42.3993,42.4033,19190.190383272,0
+AVUV.US,D,20200911,000000,42.3845,42.551,42.1596,42.3399,17919.590872752,0
+AVUV.US,D,20200914,000000,43.0365,43.2852,43.0246,43.2535,10262.689771628,0
+AVUV.US,D,20200915,000000,43.1563,43.413,43.0504,43.0751,23404.6650107,0
+AVUV.US,D,20200916,000000,43.5279,44.167,43.2198,43.5666,47553.120203493,0
+AVUV.US,D,20200917,000000,43.0652,43.5755,42.8235,43.4467,17795.457640191,0
+AVUV.US,D,20200918,000000,43.7122,43.8282,42.977,43.2,35228.607715429,0
+AVUV.US,D,20200921,000000,42.2923,42.2923,40.9398,41.3639,51784.751456559,0
+AVUV.US,D,20200922,000000,41.6047,41.9267,41.1409,41.4511,28280.174331846,0
+AVUV.US,D,20200923,000000,41.6552,41.7612,40.2591,40.2591,27274.997912086,0
+AVUV.US,D,20200924,000000,40.1422,40.8784,40.0163,40.3661,23216.95134195,0
+AVUV.US,D,20200925,000000,40.4315,40.7635,40.2353,40.5584,20307.389476319,0
+AVUV.US,D,20200928,000000,41.4124,42.122,41.3926,41.9653,36013.775641708,0
+AVUV.US,D,20200929,000000,41.7028,41.7028,40.9279,41.3639,53395.45584003,0
+AVUV.US,D,20200930,000000,41.3252,42.0526,41.3242,41.5293,40213.112070043,0
+AVUV.US,D,20201001,000000,41.8236,42.1021,41.5581,41.9653,35205.395810154,0
+AVUV.US,D,20201002,000000,41.3639,43.0523,41.3392,42.9542,13314.55070873,0
+AVUV.US,D,20201005,000000,43.6439,44.3315,43.6439,44.2245,50869.395018083,0
+AVUV.US,D,20201006,000000,44.4584,45.3977,43.8936,43.9431,57148.720001765,0
+AVUV.US,D,20201007,000000,44.6903,45.1183,44.6259,45.0489,27935.023392531,0
+AVUV.US,D,20201008,000000,45.373,45.8843,45.373,45.8843,25504.837831505,0
+AVUV.US,D,20201009,000000,46.1686,46.1686,45.7782,45.8743,17382.689411596,0
+AVUV.US,D,20201012,000000,45.9725,46.2419,45.8941,46.1438,17883.25919493,0
+AVUV.US,D,20201013,000000,45.8248,45.8743,45.4166,45.5345,16307.877276009,0
+AVUV.US,D,20201014,000000,45.7762,45.9061,45.3878,45.3878,26254.683293233,0
+AVUV.US,D,20201015,000000,45.0489,46.1162,44.7983,46.0378,26532.216943267,0
+AVUV.US,D,20201016,000000,45.9139,46.0378,45.6514,45.6514,32630.892751109,0
+AVUV.US,D,20201019,000000,45.7961,46.0378,45.0885,45.1569,44345.84042237,0
+AVUV.US,D,20201020,000000,45.8941,46.1072,45.5632,45.6514,24269.560785534,0
+AVUV.US,D,20201021,000000,45.7376,45.9239,45.3591,45.3591,42351.634995215,0
+AVUV.US,D,20201022,000000,45.6524,46.3777,45.3591,46.1468,60992.813358056,0
+AVUV.US,D,20201023,000000,46.8137,46.8137,46.2033,46.6205,30574.116101038,0
+AVUV.US,D,20201026,000000,46.1072,46.1072,44.8656,45.3779,37674.940688821,0
+AVUV.US,D,20201027,000000,45.1847,45.1946,44.5356,44.5456,36826.192326353,0
+AVUV.US,D,20201028,000000,43.8084,43.846,43.0424,43.0623,45820.301014006,0
+AVUV.US,D,20201029,000000,43.0424,43.9035,43.0424,43.7786,103204.16770835,0
+AVUV.US,D,20201030,000000,43.735,43.735,43.1099,43.4784,61907.16058326,0
+AVUV.US,D,20201102,000000,44.0026,44.5356,44.0026,44.4872,27039.851219511,0
+AVUV.US,D,20201103,000000,45.0985,45.7277,45.0985,45.583,40139.439501125,0
+AVUV.US,D,20201104,000000,44.5932,45.2253,44.1274,44.6705,20042.975598832,0
+AVUV.US,D,20201105,000000,44.7388,46.2519,44.7388,46.0576,31844.715611558,0
+AVUV.US,D,20201106,000000,45.9883,46.134,45.3136,45.3492,40641.018497732,0
+AVUV.US,D,20201109,000000,48.8272,49.0541,48.1424,48.1424,104476.78564542,0
+AVUV.US,D,20201110,000000,49.0144,49.6556,48.522,49.4633,39566.206362145,0
+AVUV.US,D,20201111,000000,49.6318,49.6318,48.5576,48.9679,39381.520333214,0
+AVUV.US,D,20201112,000000,48.735,48.735,47.3626,47.8135,38716.448786404,0
+AVUV.US,D,20201113,000000,48.8766,49.3275,48.6487,49.2096,39894.200675822,0
+AVUV.US,D,20201116,000000,50.4512,50.9169,50.0004,50.8406,61411.63686629,0
+AVUV.US,D,20201117,000000,50.6543,51.3637,49.932,51.2548,43224.604476232,0
+AVUV.US,D,20201118,000000,51.7701,51.8959,50.685,50.6929,85655.967320003,0
+AVUV.US,D,20201119,000000,50.7712,51.12,50.1945,51.12,34262.79061331,0
+AVUV.US,D,20201120,000000,51.2172,51.2172,50.5295,50.7623,55038.455048232,0
+AVUV.US,D,20201123,000000,51.2468,52.5171,51.2468,52.3428,47347.240695831,0
+AVUV.US,D,20201124,000000,53.3227,54.0788,53.0314,53.9806,54870.925644939,0
+AVUV.US,D,20201125,000000,54.0004,54.0004,52.8957,53.3495,56124.368529821,0
+AVUV.US,D,20201127,000000,53.2246,53.4456,52.7342,53.1275,36607.193046144,0
+AVUV.US,D,20201130,000000,53.1275,53.1275,51.3836,51.4529,46273.437773516,0
+AVUV.US,D,20201201,000000,52.6331,52.7589,51.9286,52.2833,36136.899660996,0
+AVUV.US,D,20201202,000000,52.3774,52.8471,52.2457,52.75,31412.772330777,0
+AVUV.US,D,20201203,000000,53.0601,53.623,52.7203,53.2841,39673.182969067,0
+AVUV.US,D,20201204,000000,53.937,54.8249,53.937,54.8209,47567.249189312,0
+AVUV.US,D,20201207,000000,54.4374,54.6802,54.0004,54.4276,40917.542934494,0
+AVUV.US,D,20201208,000000,54.1947,54.7466,54.0242,54.7178,54074.656372659,0
+AVUV.US,D,20201209,000000,55.4263,55.5136,54.3582,54.7852,44571.904195489,0
+AVUV.US,D,20201210,000000,54.5831,55.1846,54.1897,55.1548,47233.199595999,0
+AVUV.US,D,20201211,000000,55.0003,55.0003,54.1799,54.5633,57021.559129385,0
+AVUV.US,D,20201214,000000,55.3193,55.3193,53.9906,53.9906,55205.984451526,0
+AVUV.US,D,20201215,000000,54.6515,55.465,54.3404,55.465,85395.590295607,0
+AVUV.US,D,20201216,000000,55.7573,55.7573,55.0101,55.1548,53545.828617685,0
+AVUV.US,D,20201217,000000,55.6424,55.6424,55.0389,55.5156,330534.50348452,0
+AVUV.US,D,20201218,000000,55.7018,55.9456,54.9637,55.145,60448.84740399,0
+AVUV.US,D,20201221,000000,54.2393,54.9309,53.9758,54.8229,68663.843445001,0
+AVUV.US,D,20201222,000000,54.8625,55.0776,54.5713,54.6683,109842.77261717,0
+AVUV.US,D,20201223,000000,54.697,55.8673,54.697,55.7405,36637.46944433,0
+AVUV.US,D,20201224,000000,55.6324,55.6324,55.2708,55.5829,28349.810047673,0
+AVUV.US,D,20201228,000000,56.3924,56.3924,55.564,55.5928,90432.573740409,0
+AVUV.US,D,20201229,000000,55.6622,55.6622,54.4721,54.8031,56592.643488423,0
+AVUV.US,D,20201230,000000,55.2044,55.7018,55.2044,55.4373,112421.3125293,0
+AVUV.US,D,20201231,000000,55.2143,55.6424,55.133,55.4085,90144.947957647,0
+AVUV.US,D,20210104,000000,55.8078,56.0427,54.269,54.8923,139177.57481914,0
+AVUV.US,D,20210105,000000,55.0191,56.8601,55.0191,56.3548,61301.632619549,0
+AVUV.US,D,20210106,000000,57.5626,59.9516,57.5626,59.5136,48849.959259107,0
+AVUV.US,D,20210107,000000,60.1073,60.4481,59.8119,60.1756,114408.45346354,0
+AVUV.US,D,20210108,000000,60.6631,60.6631,58.8577,59.3859,66326.505505077,0
+AVUV.US,D,20210111,000000,58.936,59.8546,58.936,59.8546,40323.116316784,0
+AVUV.US,D,20210112,000000,59.9804,61.4528,59.9804,61.4528,46430.875044082,0
+AVUV.US,D,20210113,000000,61.4628,61.4628,60.4629,60.6136,58409.227379556,0
+AVUV.US,D,20210114,000000,61.1694,62.3396,61.1694,62.0483,97649.45785457,0
+AVUV.US,D,20210115,000000,61.7342,61.7342,60.3619,60.9366,59542.573884969,0
+AVUV.US,D,20210119,000000,61.764,61.764,60.9643,61.4429,61882.939464711,0
+AVUV.US,D,20210120,000000,61.8512,62.0285,61.2843,61.7243,65543.356005344,0
+AVUV.US,D,20210121,000000,61.9502,61.9502,60.7305,60.9069,115272.34002511,0
+AVUV.US,D,20210122,000000,60.3797,61.4826,60.0675,61.4726,95731.952636153,0
+AVUV.US,D,20210125,000000,61.6292,62.0305,60.4283,61.1793,85523.760381259,0
+AVUV.US,D,20210126,000000,61.5588,61.5995,60.4481,60.6344,59299.353486211,0
+AVUV.US,D,20210127,000000,59.9516,60.4957,58.9757,59.8922,76640.665153619,0
+AVUV.US,D,20210128,000000,60.4381,60.4579,59.1728,59.6286,139350.1502888,0
+AVUV.US,D,20210129,000000,59.7951,60.0487,58.177,58.2642,186871.98488083,0
+AVUV.US,D,20210201,000000,59.045,59.7357,58.3574,59.6475,92150.254730803,0
+AVUV.US,D,20210202,000000,60.4183,60.6234,59.6969,60.3698,86539.028933748,0
+AVUV.US,D,20210203,000000,60.7404,61.1694,60.2826,61.1694,57058.900020481,0
+AVUV.US,D,20210204,000000,61.4132,62.3783,61.4132,62.3595,96757.31332137,0
+AVUV.US,D,20210205,000000,62.9431,63.1571,62.3882,62.8271,45822.319440552,0
+AVUV.US,D,20210208,000000,63.1185,64.5998,63.1185,64.58,76359.094650495,0
+AVUV.US,D,20210209,000000,64.6979,64.9516,63.9478,64.5314,59303.390339303,0
+AVUV.US,D,20210210,000000,64.9129,65.2439,63.9865,64.6979,71027.42093002,0
+AVUV.US,D,20210211,000000,64.7078,65.2369,63.6466,64.4661,66949.190094426,0
+AVUV.US,D,20210212,000000,64.3382,64.9813,64.1708,64.9813,50473.783415125,0
+AVUV.US,D,20210216,000000,65.5759,66.0138,65.2241,65.5075,72244.532137079,0
+AVUV.US,D,20210217,000000,65.2241,65.4054,64.4661,65.1765,60450.865830536,0
+AVUV.US,D,20210218,000000,64.5037,64.8357,63.5673,63.82,66274.026414889,0
+AVUV.US,D,20210219,000000,64.3382,65.3608,64.3382,65.3132,194576.31900578,0
+AVUV.US,D,20210222,000000,65.3132,67.0374,65.3132,66.5023,92429.806807382,0
+AVUV.US,D,20210223,000000,66.2674,66.8015,64.8931,66.5914,97386.053190357,0
+AVUV.US,D,20210224,000000,66.5816,68.5792,66.5816,68.3533,136767.57352357,0
+AVUV.US,D,20210225,000000,68.5494,68.8893,66.4289,66.5914,128428.44424999,0
+AVUV.US,D,20210226,000000,66.7351,66.7797,64.6484,65.9553,105026.80687911,0
+AVUV.US,D,20210301,000000,67.5735,68.4018,67.2861,68.1293,127144.72496693,0
+AVUV.US,D,20210302,000000,68.0035,68.3345,67.3594,67.3594,131973.81047753,0
+AVUV.US,D,20210303,000000,67.8955,69.4363,67.8955,68.2274,176867.65370706,0
+AVUV.US,D,20210304,000000,68.3057,69.0469,66.1446,67.3792,221859.39062405,0
+AVUV.US,D,20210305,000000,68.7437,69.5027,66.4151,69.3788,218197.96487014,0
+AVUV.US,D,20210308,000000,70.4212,71.3972,70.0258,70.8195,199409.44136946,0
+AVUV.US,D,20210309,000000,71.5419,71.5419,70.1972,70.6055,155629.76959316,0
+AVUV.US,D,20210310,000000,71.0157,72.4862,70.9166,72.3593,121296.33405075,0
+AVUV.US,D,20210311,000000,73.1114,73.4433,72.4872,73.2462,224732.62081185,0
+AVUV.US,D,20210312,000000,73.5503,74.1241,73.5405,74.017,111515.03901028,0
+AVUV.US,D,20210315,000000,74.2628,74.2628,73.1461,74.0854,119283.96278469,0
+AVUV.US,D,20210316,000000,74.0854,74.1538,72.4872,72.7993,156844.86237368,0
+AVUV.US,D,20210317,000000,72.7507,73.4819,71.9798,73.4433,77932.458142869,0
+AVUV.US,D,20210318,000000,73.2958,74.3688,71.5319,71.7955,139011.05462912,0
+AVUV.US,D,20210319,000000,72.0581,72.6338,70.6649,72.1562,141519.95882543,0
+AVUV.US,D,20210322,000000,72.2831,72.2831,70.4984,70.9166,197278.99215048,0
+AVUV.US,D,20210323,000000,70.2725,70.3191,67.5615,67.9341,161821.29302211,0
+AVUV.US,D,20210324,000000,69.0003,70.0278,67.396,67.396,114378.17706536,0
+AVUV.US,D,20210325,000000,66.6906,69.4799,66.2496,69.3233,163486.49492232,0
+AVUV.US,D,20210326,000000,70.0377,71.2991,69.9882,71.2496,103866.21161533,0
+AVUV.US,D,20210329,000000,70.7035,71.4665,69.2054,69.2946,256094.932479,0
+AVUV.US,D,20210330,000000,69.3432,70.8294,69.3332,70.556,91577.021591822,0
+AVUV.US,D,20210331,000000,71.1812,71.4071,70.1943,70.6441,144425.48383797,0
+AVUV.US,D,20210401,000000,71.0455,71.6122,70.5906,71.6122,187007.21945939,0
+AVUV.US,D,20210405,000000,72.5218,72.5218,71.417,71.8957,158299.13869986,0
+AVUV.US,D,20210406,000000,72.0036,72.6595,71.5537,71.631,128061.09061868,0
+AVUV.US,D,20210407,000000,71.8183,72.0422,70.9166,71.1425,114362.02965299,0
+AVUV.US,D,20210408,000000,71.1911,71.201,70.01,71.1425,100212.85956761,0
+AVUV.US,D,20210409,000000,71.1425,71.4567,70.9364,71.3684,84225.912112372,0
+AVUV.US,D,20210412,000000,71.641,71.8491,71.2991,71.5726,219033.59346006,0
+AVUV.US,D,20210413,000000,71.6806,71.6806,70.2072,70.7125,79106.173179197,0
+AVUV.US,D,20210414,000000,70.7809,72.5704,70.7809,71.7985,75874.672279526,0
+AVUV.US,D,20210415,000000,72.2483,72.2483,71.2208,71.8669,89706.949397229,0
+AVUV.US,D,20210416,000000,72.2385,72.5,71.8183,72.3177,108215.92082133,0
+AVUV.US,D,20210419,000000,72.4534,72.4832,71.2991,71.8758,731585.765983,0
+AVUV.US,D,20210420,000000,71.5825,71.7588,69.0142,69.6067,283520.30316874,0
+AVUV.US,D,20210421,000000,69.4511,70.9959,69.0201,70.9662,289287.95702308,0
+AVUV.US,D,20210422,000000,71.1613,71.5726,70.3311,70.447,95459.465052483,0
+AVUV.US,D,20210423,000000,70.7908,72.3742,70.5164,72.0422,98673.809326515,0
+AVUV.US,D,20210426,000000,72.5605,72.9826,72.2186,72.2979,94798.430358765,0
+AVUV.US,D,20210427,000000,72.6695,72.8934,72.3375,72.7963,86502.697255925,0
+AVUV.US,D,20210428,000000,72.9232,73.4225,72.6645,73.265,112554.52868131,0
+AVUV.US,D,20210429,000000,74.1162,74.2351,72.8844,73.481,84481.243070404,0
+AVUV.US,D,20210430,000000,73.1193,73.3631,72.1116,72.2979,85510.640608712,0
+AVUV.US,D,20210503,000000,73.1768,74.1756,72.8934,73.8327,86948.769522526,0
+AVUV.US,D,20210504,000000,73.6464,74.0378,72.6883,73.8923,152889.75555738,0
+AVUV.US,D,20210505,000000,74.3619,74.8504,74.352,74.6057,115262.24789237,0
+AVUV.US,D,20210506,000000,74.8702,75.0267,73.6416,75.0267,131484.34204019,0
+AVUV.US,D,20210507,000000,74.8801,76.0344,74.4104,76.0256,136638.39422465,0
+AVUV.US,D,20210510,000000,76.3288,76.7974,75.0565,75.0565,195831.78031721,0
+AVUV.US,D,20210511,000000,73.481,74.8504,73.1867,74.449,211129.43510709,0
+AVUV.US,D,20210512,000000,74.1954,74.6541,72.068,72.1909,171667.17771205,0
+AVUV.US,D,20210513,000000,72.4931,74.0368,72.3375,73.6276,125350.3437678,0
+AVUV.US,D,20210514,000000,74.5868,75.6332,74.1667,75.5846,552776.38593898,0
+AVUV.US,D,20210517,000000,75.3785,76.3189,74.8394,76.3089,196717.86957077,0
+AVUV.US,D,20210518,000000,76.3486,76.518,75.0753,75.0951,128960.29964479,0
+AVUV.US,D,20210519,000000,73.7258,74.2251,72.7666,74.2053,130819.27049338,0
+AVUV.US,D,20210520,000000,74.4392,74.4392,73.255,73.9596,125928.62297314,0
+AVUV.US,D,20210521,000000,74.8702,75.2536,74.2351,74.4392,96937.96249721,0
+AVUV.US,D,20210524,000000,74.9782,74.9782,74.1657,74.5571,98862.532208538,0
+AVUV.US,D,20210525,000000,74.6541,75.3617,73.154,73.1966,124496.54933896,0
+AVUV.US,D,20210526,000000,73.4225,74.8404,73.4225,74.7721,169670.95385835,0
+AVUV.US,D,20210527,000000,75.5549,76.1316,75.5549,75.9265,153549.78103782,0
+AVUV.US,D,20210528,000000,76.406,76.406,75.0645,75.7997,95169.820843174,0
+AVUV.US,D,20210601,000000,76.6895,77.3157,76.5349,77.2284,127032.70229365,0
+AVUV.US,D,20210602,000000,77.6486,77.6783,76.6697,76.836,144041.98279428,0
+AVUV.US,D,20210603,000000,76.5824,76.8202,75.9165,76.6023,120625.20722431,0
+AVUV.US,D,20210604,000000,77.1403,77.1403,75.8977,76.6211,179104.0703197,0
+AVUV.US,D,20210607,000000,76.8172,77.0689,76.5527,76.8272,91255.082557783,0
+AVUV.US,D,20210608,000000,76.9937,77.7566,76.1999,77.5703,122507.38997817,0
+AVUV.US,D,20210609,000000,77.5307,77.5307,76.6895,76.7291,136560.68480263,0
+AVUV.US,D,20210610,000000,77.2483,77.4335,75.8195,75.8195,127513.08781152,0
+AVUV.US,D,20210611,000000,76.0622,76.7033,76.0622,76.6993,75911.003957348,0
+AVUV.US,D,20210614,000000,76.9937,77.0491,75.3785,75.643,121030.91095999,0
+AVUV.US,D,20210615,000000,75.8491,76.2395,75.1249,76.1514,83796.99647141,0
+AVUV.US,D,20210616,000000,75.7798,76.1118,75.0951,75.8879,130187.50298458,0
+AVUV.US,D,20210617,000000,75.6728,76.0156,72.6397,73.4225,190791.76923259,0
+AVUV.US,D,20210618,000000,72.3742,72.8646,71.4537,71.5825,149227.3205902,0
+AVUV.US,D,20210621,000000,72.1116,73.8763,72.1116,73.7842,115173.43712436,0
+AVUV.US,D,20210622,000000,73.7842,74.137,72.8826,73.9695,89472.811917927,0
+AVUV.US,D,20210623,000000,74.1082,74.7741,73.9695,74.2261,115286.46901092,0
+AVUV.US,D,20210624,000000,74.6275,75.434,74.2261,75.3924,289302.0860089,0
+AVUV.US,D,20210625,000000,75.7065,76.2455,75.5559,75.648,270274.37896256,0
+AVUV.US,D,20210628,000000,75.5985,75.5985,73.706,74.1865,388856.93852262,0
+AVUV.US,D,20210629,000000,74.4224,74.8652,73.8317,73.9507,331280.31209316,0
+AVUV.US,D,20210630,000000,73.7158,74.6958,73.7158,74.5294,223102.7413762,0
+AVUV.US,D,20210701,000000,75.0199,75.5886,74.893,75.3825,231542.79197706,0
+AVUV.US,D,20210702,000000,75.658,75.658,74.5174,74.5294,245615.26185371,0
+AVUV.US,D,20210706,000000,74.5294,74.5294,72.1394,72.7745,294170.53083713,0
+AVUV.US,D,20210707,000000,72.6566,73.0242,71.6558,72.4604,303857.96904324,0
+AVUV.US,D,20210708,000000,71.0484,72.4604,70.4489,71.5577,258375.75447564,0
+AVUV.US,D,20210709,000000,72.51,73.7842,72.51,73.7555,197462.66896613,0
+AVUV.US,D,20210712,000000,73.5395,74.0784,72.7745,74.019,115916.21809318,0
+AVUV.US,D,20210713,000000,73.803,73.9794,72.6467,72.6755,124044.42179273,0
+AVUV.US,D,20210714,000000,72.9509,73.8457,71.7836,71.8907,146972.73813864,0
+AVUV.US,D,20210715,000000,71.5488,72.0195,70.7641,71.4111,129064.2486119,0
+AVUV.US,D,20210716,000000,72.068,72.068,69.7444,69.8713,114946.36413797,0
+AVUV.US,D,20210719,000000,68.6069,68.9794,67.4486,68.1154,409252.12955367,0
+AVUV.US,D,20210720,000000,68.3126,70.656,68.1006,70.0536,197616.06938361,0
+AVUV.US,D,20210721,000000,70.7739,71.9699,70.7739,71.5488,484832.11155752,0
+AVUV.US,D,20210722,000000,71.5389,71.5389,69.9625,70.3122,124394.61879841,0
+AVUV.US,D,20210723,000000,70.8324,71.1763,70.0972,70.7551,121955.35031793,0
+AVUV.US,D,20210726,000000,70.8225,71.9303,70.8225,71.5775,71032.466996384,0
+AVUV.US,D,20210727,000000,71.2347,71.3526,70.3311,70.872,146944.48016701,0
+AVUV.US,D,20210728,000000,71.3427,72.078,70.3597,71.5488,105568.75440663,0
+AVUV.US,D,20210729,000000,72.2246,72.9509,71.8927,72.4406,67339.75563102,0
+AVUV.US,D,20210730,000000,72.1274,73.0569,71.7242,71.9699,79308.015833767,0
+AVUV.US,D,20210802,000000,72.5773,73.6464,71.3824,71.4408,72881.345712247,0
+AVUV.US,D,20210803,000000,71.6558,72.391,70.5034,72.2444,136481.96616736,0
+AVUV.US,D,20210804,000000,71.8431,71.9105,70.6362,70.6461,227910.63340806,0
+AVUV.US,D,20210805,000000,70.9592,72.2137,70.9592,71.7836,126272.76469919,0
+AVUV.US,D,20210806,000000,72.3613,73.049,72.3613,72.8429,133866.08536413,0
+AVUV.US,D,20210809,000000,72.6755,72.7497,71.8837,72.3335,114923.1522327,0
+AVUV.US,D,20210810,000000,72.4208,73.6662,72.2939,73.5791,181421.22399416,0
+AVUV.US,D,20210811,000000,73.6662,74.5591,73.0877,74.5492,98502.24307013,0
+AVUV.US,D,20210812,000000,74.6958,74.8484,73.6227,74.2757,337645.42020503,0
+AVUV.US,D,20210813,000000,74.4124,74.4124,73.3968,73.5295,92039.241270789,0
+AVUV.US,D,20210816,000000,73.0678,73.264,72.177,72.9707,87106.20679309,0
+AVUV.US,D,20210817,000000,72.4109,72.4624,71.0969,71.8332,170156.38544259,0
+AVUV.US,D,20210818,000000,71.636,72.4109,71.0187,71.0683,130388.33642588,0
+AVUV.US,D,20210819,000000,70.1358,70.7353,69.5115,70.0882,146229.95716983,0
+AVUV.US,D,20210820,000000,70.0486,71.1663,70.0387,71.1167,93426.90952096,0
+AVUV.US,D,20210823,000000,71.8719,72.2246,71.5677,72.1473,109095.95479525,0
+AVUV.US,D,20210824,000000,72.401,73.1659,72.401,72.9905,109528.90728931,0
+AVUV.US,D,20210825,000000,73.1471,73.9824,72.7567,73.5097,100929.40099134,0
+AVUV.US,D,20210826,000000,73.4711,73.4711,72.3137,72.5773,410357.21808745,0
+AVUV.US,D,20210827,000000,72.7646,74.8732,72.6467,74.7156,142058.87871313,0
+AVUV.US,D,20210830,000000,75.0099,75.0199,74.0884,74.1568,93413.789748412,0
+AVUV.US,D,20210831,000000,74.3629,74.451,73.5395,74.0388,192804.14049866,0
+AVUV.US,D,20210901,000000,74.2559,74.4442,73.3046,74.2261,94637.965448382,0
+AVUV.US,D,20210902,000000,74.451,75.214,74.2787,74.6275,131163.41221943,0
+AVUV.US,D,20210903,000000,74.5789,74.6958,74.029,74.3223,87672.37543916,0
+AVUV.US,D,20210907,000000,74.2261,74.783,73.6762,73.706,143916.84034845,0
+AVUV.US,D,20210908,000000,73.5593,73.7931,72.5674,72.834,103387.84452401,0
+AVUV.US,D,20210909,000000,72.7745,73.5593,72.3335,72.9994,75773.750952241,0
+AVUV.US,D,20210910,000000,73.4513,73.5494,72.3811,72.4604,138817.28568073,0
+AVUV.US,D,20210913,000000,73.0877,73.2838,72.5149,73.2254,227901.55048861,0
+AVUV.US,D,20210914,000000,73.589,73.589,71.7539,72.0383,126402.95321139,0
+AVUV.US,D,20210915,000000,72.2444,73.4899,72.2444,73.372,148744.91664577,0
+AVUV.US,D,20210916,000000,73.4801,73.5285,72.6566,72.9994,153387.29770089,0
+AVUV.US,D,20210917,000000,72.834,73.3284,72.2543,72.7646,158961.18260684,0
+AVUV.US,D,20210920,000000,70.9116,71.5865,70.2141,71.2734,212274.89217178,0
+AVUV.US,D,20210921,000000,71.7945,71.9313,70.3707,71.0385,221721.12840567,0
+AVUV.US,D,20210922,000000,71.4903,72.9082,71.4903,72.1958,495531.7906763,0
+AVUV.US,D,20210923,000000,72.7963,74.3074,72.7171,73.8467,191322.6154141,0
+AVUV.US,D,20210924,000000,73.4345,74.455,73.3254,74.0428,101315.92967484,0
+AVUV.US,D,20210927,000000,74.4164,76.7925,74.4164,76.3605,173804.69142395,0
+AVUV.US,D,20210928,000000,76.3317,76.7677,75.3329,75.4667,174349.66659129,0
+AVUV.US,D,20210929,000000,75.5846,75.8888,75.1229,75.5945,163844.76563418,0
+AVUV.US,D,20210930,000000,75.9681,75.9681,74.2499,74.2499,208463.09364021,0
+AVUV.US,D,20211001,000000,74.7107,76.2327,74.1409,75.7313,323791.9496086,0
+AVUV.US,D,20211004,000000,75.9087,76.734,75.649,76.1246,198048.01266439,0
+AVUV.US,D,20211005,000000,76.5765,77.0877,75.9621,76.3892,177402.53674167,0
+AVUV.US,D,20211006,000000,75.5846,75.8303,74.2697,75.5648,108470.24256608,0
+AVUV.US,D,20211007,000000,76.1544,77.1948,76.0078,76.8322,160280.22435446,0
+AVUV.US,D,20211008,000000,77.0779,77.5277,76.7251,76.7925,149375.67494131,0
+AVUV.US,D,20211011,000000,77.0779,77.6764,76.3119,76.3218,146780.9876168,0
+AVUV.US,D,20211012,000000,76.4684,76.7241,76.1742,76.4388,188051.75519679,0
+AVUV.US,D,20211013,000000,76.4883,76.4883,75.33,76.3218,117259.48095935,0
+AVUV.US,D,20211014,000000,77.2246,77.3038,76.9599,77.1848,137156.12063362,0
+AVUV.US,D,20211015,000000,78.04,78.3502,77.1848,77.2246,106442.73310093,0
+AVUV.US,D,20211018,000000,77.0877,77.8627,76.9599,77.6368,178328.99452614,0
+AVUV.US,D,20211019,000000,78.0202,78.0202,77.0779,77.5386,666380.49642406,0
+AVUV.US,D,20211020,000000,77.5089,78.5503,77.176,78.4234,329050.95997343,0
+AVUV.US,D,20211021,000000,78.5305,78.8158,77.7368,78.2065,364755.91635364,0
+AVUV.US,D,20211022,000000,78.3938,78.8356,77.932,78.5503,247508.54595357,0
+AVUV.US,D,20211025,000000,78.8644,79.67,78.7762,79.551,549497.45201548,0
+AVUV.US,D,20211026,000000,79.7978,79.7978,78.4908,78.5404,235095.2226975,0
+AVUV.US,D,20211027,000000,78.4908,78.5008,76.3803,76.4486,289990.36946098,0
+AVUV.US,D,20211028,000000,76.7628,77.5684,76.7628,77.5684,269095.61785986,0
+AVUV.US,D,20211029,000000,77.5485,77.8031,76.8807,77.2444,186432.97710714,0
+AVUV.US,D,20211101,000000,77.7755,79.5085,77.7655,79.4243,425977.82112464,0
+AVUV.US,D,20211102,000000,79.561,79.561,78.806,79.1884,658248.25587142,0
+AVUV.US,D,20211103,000000,79.1002,81.2811,79.1002,80.8679,307722.24666498,0
+AVUV.US,D,20211104,000000,81.3981,81.7023,80.1565,80.5637,243577.66025581,0
+AVUV.US,D,20211105,000000,81.3881,82.4147,81.3881,82.0758,287016.21794589,0
+AVUV.US,D,20211108,000000,82.7724,83.0667,82.1927,82.3602,293898.04325347,0
+AVUV.US,D,20211109,000000,82.2918,82.6159,81.5358,82.2037,218292.83091779,0
+AVUV.US,D,20211110,000000,82.056,82.2978,80.7302,81.1038,262380.31274231,0
+AVUV.US,D,20211111,000000,81.5258,82.4385,81.2128,82.1243,183145.96947747,0
+AVUV.US,D,20211112,000000,82.272,82.5257,81.9192,82.1343,286828.50427714,0
+AVUV.US,D,20211115,000000,82.4781,82.6059,81.6933,82.0857,257805.54897647,0
+AVUV.US,D,20211116,000000,82.1343,82.596,81.7419,82.2235,281345.44856573,0
+AVUV.US,D,20211117,000000,81.949,81.949,80.6926,80.9859,1132322.1539404,0
+AVUV.US,D,20211118,000000,81.4179,81.5447,80.426,81.1622,242375.68724785,0
+AVUV.US,D,20211119,000000,80.2199,80.534,79.7096,79.9444,240077.70862557,0
+AVUV.US,D,20211122,000000,80.5241,81.8241,80.2893,80.8094,352022.67249008,0
+AVUV.US,D,20211123,000000,81.0344,81.6131,80.6222,81.4377,266059.90433512,0
+AVUV.US,D,20211124,000000,80.8293,81.3386,80.6321,81.084,171732.77657479,0
+AVUV.US,D,20211126,000000,78.7663,78.7663,76.4982,77.7755,200205.71064175,0
+AVUV.US,D,20211129,000000,79.2082,79.5253,77.1532,77.6466,240619.65615309,0
+AVUV.US,D,20211130,000000,76.7043,77.0075,74.9168,75.6342,363952.58258845,0
+AVUV.US,D,20211201,000000,77.4316,77.7457,74.2599,74.2787,220325.38644931,0
+AVUV.US,D,20211202,000000,74.6324,76.732,74.4164,76.3516,318614.68551887,0
+AVUV.US,D,20211203,000000,76.8708,77.0383,74.9078,75.4469,209407.71726361,0
+AVUV.US,D,20211206,000000,76.4388,77.8229,75.7917,77.1165,239848.61721263,0
+AVUV.US,D,20211207,000000,78.3541,79.1359,78.04,78.4036,232447.04706953,0
+AVUV.US,D,20211208,000000,78.8644,79.13,78.4234,78.6187,246815.21643512,0
+AVUV.US,D,20211209,000000,78.1669,78.4136,77.7358,77.7655,259604.97624197,0
+AVUV.US,D,20211210,000000,78.4423,78.4423,76.9748,78.0004,238561.87028974,0
+AVUV.US,D,20211213,000000,77.7853,77.9607,76.1544,76.2623,303682.36593376,0
+AVUV.US,D,20211214,000000,75.6926,77.2512,75.6926,76.0176,303971.0009298,0
+AVUV.US,D,20211215,000000,75.8601,77.0283,74.8672,76.7528,340779.02741724,0
+AVUV.US,D,20211216,000000,77.6526,77.8795,75.7352,75.983,391816.96105189,0
+AVUV.US,D,20211217,000000,75.4587,76.3575,74.6473,75.548,233867.01014444,0
+AVUV.US,D,20211220,000000,74.7473,74.7473,72.944,74.2241,383818.94586454,0
+AVUV.US,D,20211221,000000,75.4389,76.5656,75.1625,76.526,328008.44266257,0
+AVUV.US,D,20211222,000000,76.526,77.3662,76.091,77.2274,416980.68479717,0
+AVUV.US,D,20211223,000000,77.6328,78.0281,77.3662,77.5337,279368.39976422,0
+AVUV.US,D,20211227,000000,77.7715,78.9565,77.0739,78.9565,288449.30079334,0
+AVUV.US,D,20211228,000000,79.0457,79.6472,78.6405,78.799,292315.59684163,0
+AVUV.US,D,20211229,000000,78.8872,79.4113,78.5909,79.1844,287702.48297143,0
+AVUV.US,D,20211230,000000,79.2925,79.9742,78.6009,78.6702,517888.89230978,0
+AVUV.US,D,20211231,000000,78.6207,79.1151,78.3541,78.7891,269144.06009696,0
+AVUV.US,D,20220103,000000,79.3915,80.7352,79.2528,79.8463,389775.32260091,0
+AVUV.US,D,20220104,000000,80.32,81.615,80.32,81.2494,379641.8121282,0
+AVUV.US,D,20220105,000000,81.4862,82.0223,79.4113,79.4609,540760.69271241,0
+AVUV.US,D,20220106,000000,80.1625,80.9819,79.4609,80.6163,256828.63052835,0
+AVUV.US,D,20220107,000000,80.8244,81.2356,79.9147,80.2407,267190.22320072,0
+AVUV.US,D,20220110,000000,80.103,80.2506,78.7604,79.9742,254994.89001158,0
+AVUV.US,D,20220111,000000,80.3002,80.9819,79.2032,80.8342,346235.84358355,0
+AVUV.US,D,20220112,000000,81.3377,81.7509,80.2605,80.9235,443667.31137118,0
+AVUV.US,D,20220113,000000,81.2593,82.1185,80.7648,81.0215,341788.24069009,0
+AVUV.US,D,20220114,000000,80.4686,81.4268,80.2318,81.4069,397051.75029816,0
+AVUV.US,D,20220118,000000,81.0315,81.3277,79.4015,79.6086,410581.26343402,0
+AVUV.US,D,20220119,000000,80.2219,80.2219,78.2253,78.255,435025.41811575,0
+AVUV.US,D,20220120,000000,78.5513,79.4213,76.1999,76.3089,510567.05001523,0
+AVUV.US,D,20220121,000000,76.0712,77.0699,74.9752,74.9941,518198.72078454,0
+AVUV.US,D,20220124,000000,73.8189,77.0501,73.0678,76.8916,593755.49088312,0
+AVUV.US,D,20220125,000000,75.7451,77.3761,74.4907,76.5953,470266.13639046,0
+AVUV.US,D,20220126,000000,77.7715,78.2451,74.7077,75.4885,345321.49635835,0
+AVUV.US,D,20220127,000000,76.1008,77.2126,73.9081,74.4214,713695.44229516,0
+AVUV.US,D,20220128,000000,74.5105,75.2022,73.0183,75.2022,378374.24025751,0
+AVUV.US,D,20220131,000000,74.9356,76.3089,74.4114,76.3089,457087.82947357,0
+AVUV.US,D,20220201,000000,76.5656,77.8101,75.7352,77.7417,514708.86128702,0
+AVUV.US,D,20220202,000000,77.9588,77.9588,76.5656,77.5535,644916.54853706,0
+AVUV.US,D,20220203,000000,76.8222,77.9657,76.5755,76.6647,428418.0988184,0
+AVUV.US,D,20220204,000000,76.6647,77.277,75.6956,76.6845,528990.23831115,0
+AVUV.US,D,20220207,000000,76.6745,77.3761,76.3783,76.743,473308.9144081,0
+AVUV.US,D,20220208,000000,76.9807,78.0876,76.8034,77.9686,615949.0999664,0
+AVUV.US,D,20220209,000000,78.4631,79.0061,78.4334,78.7594,502719.40760554,0
+AVUV.US,D,20220210,000000,77.8201,79.6779,77.4544,77.9092,450140.40530325,0
+AVUV.US,D,20220211,000000,77.9984,78.7891,77.0887,77.6922,347263.22269531,0
+AVUV.US,D,20220214,000000,77.8597,78.1024,76.8024,77.1978,613163.67133333,0
+AVUV.US,D,20220215,000000,77.8201,78.907,77.5138,78.8188,650285.56314863,0
+AVUV.US,D,20220216,000000,78.6999,79.3797,78.4918,78.9367,607244.63548805,0
+AVUV.US,D,20220217,000000,78.3244,78.6107,77.2374,77.4355,514837.03137267,0
+AVUV.US,D,20220218,000000,77.2274,78.2749,76.9233,77.3662,743943.58250906,0
+AVUV.US,D,20220222,000000,77.5039,77.613,75.6074,76.1207,717922.02748186,0
+AVUV.US,D,20220223,000000,76.8024,77.1482,74.894,75.0535,727432.85336522,0
+AVUV.US,D,20220224,000000,73.7892,75.7947,73.1273,75.6372,958814.17121862,0
+AVUV.US,D,20220225,000000,75.7947,77.5138,75.5381,77.4742,879594.96615287,0
+AVUV.US,D,20220228,000000,76.8222,78.0578,76.6547,77.8497,678776.6630545,0
+AVUV.US,D,20220301,000000,77.9686,78.2749,75.7669,76.3882,718648.66103832,0
+AVUV.US,D,20220302,000000,77.1581,79.5204,77.1581,79.0457,964204.37930892,0
+AVUV.US,D,20220303,000000,79.2826,79.2826,77.9191,78.6702,656269.18864337,0
+AVUV.US,D,20220304,000000,78.0578,78.0578,76.9758,77.8695,821448.13422425,0
+AVUV.US,D,20220307,000000,78.2153,78.3145,75.6372,75.7253,760882.21808061,0
+AVUV.US,D,20220308,000000,76.1702,77.7615,76.1108,76.1603,707653.2824306,0
+AVUV.US,D,20220309,000000,77.1482,77.8894,76.7439,77.5238,655714.1213433,0
+AVUV.US,D,20220310,000000,76.8916,78.2749,76.7727,78.2153,555007.75648526,0
+AVUV.US,D,20220311,000000,78.5315,78.8188,77.4544,77.5436,730531.13811287,0
+AVUV.US,D,20220314,000000,77.8201,77.8359,76.3139,76.734,650589.33634375,0
+AVUV.US,D,20220315,000000,76.4764,77.3266,76.1256,77.1978,491226.48685431,0
+AVUV.US,D,20220316,000000,78.0776,79.1151,77.3959,79.0953,777032.65808605,0
+AVUV.US,D,20220317,000000,79.2132,80.2021,79.0457,80.1228,602759.6917035,0
+AVUV.US,D,20220318,000000,79.7275,80.538,79.125,80.4587,351726.97300113,0
+AVUV.US,D,20220321,000000,80.8244,81.7527,79.9048,80.4092,527054.56725381,0
+AVUV.US,D,20220322,000000,80.9839,81.5709,80.102,80.7064,460995.50326604,0
+AVUV.US,D,20220323,000000,80.5677,80.6668,79.4381,79.4679,475027.60461177,0
+AVUV.US,D,20220324,000000,79.9137,80.2556,79.4183,80.2506,612052.52751992,0
+AVUV.US,D,20220325,000000,80.4092,81.3803,80.3101,81.3703,656906.00221853,0
+AVUV.US,D,20220328,000000,80.9739,80.9739,79.7057,80.4488,551191.9211006,0
+AVUV.US,D,20220329,000000,80.7064,81.945,80.6569,81.8162,583021.49851307,0
+AVUV.US,D,20220330,000000,81.7469,82.0689,79.993,80.3596,722503.85574061,0
+AVUV.US,D,20220331,000000,80.1813,80.7658,79.121,79.131,674845.77735674,0
+AVUV.US,D,20220401,000000,79.6363,80.102,78.823,79.5768,805125.11874915,0
+AVUV.US,D,20220404,000000,79.9732,79.9732,78.809,79.1606,577751.38680223,0
+AVUV.US,D,20220405,000000,79.2895,79.8642,77.387,77.4762,770894.62296057,0
+AVUV.US,D,20220406,000000,77.1492,77.2879,76.1088,76.4952,729076.86178669,0
+AVUV.US,D,20220407,000000,76.5448,76.9333,75.217,76.4358,639365.87553637,0
+AVUV.US,D,20220408,000000,76.4358,77.3969,76.2673,76.842,663425.51996116,0
+AVUV.US,D,20220411,000000,76.4754,77.7423,76.3217,76.5052,910899.75266345,0
+AVUV.US,D,20220412,000000,77.2186,78.477,76.738,76.951,915375.61352855,0
+AVUV.US,D,20220413,000000,77.2582,78.695,77.0303,78.6057,537216.33569816,0
+AVUV.US,D,20220414,000000,78.6355,79.2004,78.3392,78.4869,808592.77555467,0
+AVUV.US,D,20220418,000000,78.5265,79.3945,78.5166,78.9724,622162.82608735,0
+AVUV.US,D,20220419,000000,78.9427,80.4835,78.9427,80.3101,756631.41177536,0
+AVUV.US,D,20220420,000000,80.9244,81.3505,80.4983,80.9937,1001994.3703108,0
+AVUV.US,D,20220421,000000,81.7369,81.9153,78.695,79.0219,861329.21512753,0
+AVUV.US,D,20220422,000000,78.6851,78.7841,76.4106,76.5547,1237869.7148683,0
+AVUV.US,D,20220425,000000,75.6232,76.6043,73.9868,76.4754,1034262.9554971,0
+AVUV.US,D,20220426,000000,76.0494,76.2773,74.5036,74.5135,1023540.064473,0
+AVUV.US,D,20220427,000000,74.7117,75.3755,74.0576,74.6819,1242744.2149762,0
+AVUV.US,D,20220428,000000,75.5143,76.8816,74.0776,76.4556,879126.69119426,0
+AVUV.US,D,20220429,000000,76.1979,76.9114,74.2559,74.4442,737545.17035919,0
+AVUV.US,D,20220502,000000,74.3054,75.3557,73.3244,75.0387,1249957.0622372,0
+AVUV.US,D,20220503,000000,75.1179,77.0005,75.0683,76.6637,983164.46906598,0
+AVUV.US,D,20220504,000000,77.0699,79.1111,76.1683,79.0021,544560.38068469,0
+AVUV.US,D,20220505,000000,78.2887,78.5858,75.2567,76.4952,912474.1253691,0
+AVUV.US,D,20220506,000000,76.1881,76.6029,74.8504,75.7224,913234.06296355,0
+AVUV.US,D,20220509,000000,74.5036,74.8504,72.72,73.0669,1284336.9215901,0
+AVUV.US,D,20220510,000000,73.8695,74.1072,71.1841,72.6407,1217999.3147391,0
+AVUV.US,D,20220511,000000,72.72,74.4342,71.422,71.5904,1427426.2070548,0
+AVUV.US,D,20220512,000000,71.204,72.3614,70.3915,71.8679,1229566.9172725,0
+AVUV.US,D,20220513,000000,72.8092,74.3741,72.8092,73.6812,1022988.0248127,0
+AVUV.US,D,20220516,000000,73.701,74.2757,72.9082,73.6812,852660.07311373,0
+AVUV.US,D,20220517,000000,74.7117,76.079,74.6236,76.0097,1298973.5416864,0
+AVUV.US,D,20220518,000000,75.1774,75.217,72.5813,73.1065,737183.87200751,0
+AVUV.US,D,20220519,000000,72.2543,73.81,72.1548,72.8191,1020915.1007502,0
+AVUV.US,D,20220520,000000,73.6019,73.7108,70.9662,72.611,1358199.2226036,0
+AVUV.US,D,20220523,000000,73.2848,74.2559,72.7578,73.8695,998232.02322966,0
+AVUV.US,D,20220524,000000,73.0371,73.3146,71.5309,73.047,1001957.0294197,0
+AVUV.US,D,20220525,000000,72.72,75.3557,72.72,75.0189,823088.10579264,0
+AVUV.US,D,20220526,000000,75.5936,77.2681,75.5936,76.9015,1281707.9210144,0
+AVUV.US,D,20220527,000000,76.9907,78.6553,76.9411,78.6553,1650688.4041282,0
+AVUV.US,D,20220531,000000,78.5463,78.6256,77.4182,77.7833,1921448.2146749,0
+AVUV.US,D,20220601,000000,78.1698,78.6372,76.6241,77.8627,1968387.7332085,0
+AVUV.US,D,20220602,000000,77.7338,79.2498,77.6843,79.2498,1165154.889346,0
+AVUV.US,D,20220603,000000,78.5166,78.9427,78.2193,78.794,1364063.7609321,0
+AVUV.US,D,20220606,000000,79.6462,80.046,78.9705,79.6858,1499428.5280065,0
+AVUV.US,D,20220607,000000,79.1408,80.8352,78.8634,80.8352,877227.35181476,0
+AVUV.US,D,20220608,000000,80.6173,80.6173,78.8336,79.2598,871431.43998877,0
+AVUV.US,D,20220609,000000,78.7544,79.0017,77.6644,77.7041,1164487.7993727,0
+AVUV.US,D,20220610,000000,76.4358,76.8816,74.999,75.435,1721770.322575,0
+AVUV.US,D,20220613,000000,73.3839,73.7208,71.4418,71.8777,1875921.5947234,0
+AVUV.US,D,20220614,000000,72.2444,72.9069,71.3526,72.1453,1901556.621067,0
+AVUV.US,D,20220615,000000,72.7894,73.3938,71.3724,72.5416,988451.73740245,0
+AVUV.US,D,20220616,000000,71.0058,71.0355,68.1422,68.6079,2376047.3242177,0
+AVUV.US,D,20220617,000000,68.8457,69.5443,67.6147,68.2314,1638724.1807786,0
+AVUV.US,D,20220621,000000,69.6017,70.2088,68.9648,69.4126,1401617.5209689,0
+AVUV.US,D,20220622,000000,68.2184,68.9349,67.8005,68.1587,1535398.6102686,0
+AVUV.US,D,20220623,000000,68.3677,68.4722,66.5963,67.6014,1397919.634564,0
+AVUV.US,D,20220624,000000,68.2085,70.0495,68.2085,69.7311,693721.47982861,0
+AVUV.US,D,20220627,000000,70.0694,71.0837,69.8206,70.5073,1089578.2097467,0
+AVUV.US,D,20220628,000000,71.0944,71.7611,69.8107,70.0296,1069716.1383668,0
+AVUV.US,D,20220629,000000,70.1689,70.1689,68.3767,68.8354,1238541.7353755,0
+AVUV.US,D,20220630,000000,67.7507,68.915,67.283,68.0293,1077501.7970257,0
+AVUV.US,D,20220701,000000,67.8502,68.7459,66.86,68.6364,910680.89658696,0
+AVUV.US,D,20220705,000000,67.3427,68.0293,66.2559,68.0293,781201.61481417,0
+AVUV.US,D,20220706,000000,67.6611,68.0293,66.0838,67.0939,1129775.641772,0
+AVUV.US,D,20220707,000000,67.9,69.1041,67.9,68.8155,976531.41068547,0
+AVUV.US,D,20220708,000000,68.8056,69.2211,68.1189,68.7757,714603.48455121,0
+AVUV.US,D,20220711,000000,68.1886,68.5241,67.8732,68.0791,756321.27041633,0
+AVUV.US,D,20220712,000000,67.691,68.7061,67.5716,67.9995,715373.20764526,0
+AVUV.US,D,20220713,000000,67.2631,68.2881,66.9148,67.9497,1077014.4397142,0
+AVUV.US,D,20220714,000000,66.8252,67.064,65.8798,67.0242,793310.18306918,0
+AVUV.US,D,20220715,000000,67.9099,68.5966,67.1437,68.5468,805952.33221575,0
+AVUV.US,D,20220718,000000,69.2833,70.0893,68.7857,68.9947,698576.96545585,0
+AVUV.US,D,20220719,000000,69.8604,71.7114,69.8604,71.6318,675978.65910839,0
+AVUV.US,D,20220720,000000,71.3432,72.6469,71.135,72.5474,1057656.8082731,0
+AVUV.US,D,20220721,000000,71.9503,72.1493,70.8855,72.1493,756482.04808611,0
+AVUV.US,D,20220722,000000,72.3782,72.637,70.8556,71.403,313244.13888502,0
+AVUV.US,D,20220725,000000,71.8707,72.5174,71.3333,72.4877,731555.48010821,0
+AVUV.US,D,20220726,000000,72.1095,72.5474,71.7352,71.9503,672955.03405617,0
+AVUV.US,D,20220727,000000,72.4678,74.0401,72.0996,73.7416,942542.00643439,0
+AVUV.US,D,20220728,000000,74.0899,74.5576,72.8758,74.478,706212.89990977,0
+AVUV.US,D,20220729,000000,74.7069,75.5627,74.5872,75.3737,694757.49093823,0
+AVUV.US,D,20220801,000000,74.886,75.8308,74.0846,75.3637,844266.65578381,0
+AVUV.US,D,20220802,000000,75.1348,75.304,74.2492,74.4581,724444.08280193,0
+AVUV.US,D,20220803,000000,75.2244,75.3737,74.4187,75.105,419589.52369792,0
+AVUV.US,D,20220804,000000,75.0751,75.1249,74.3088,74.3486,488373.2254094,0
+AVUV.US,D,20220805,000000,73.8212,75.1149,73.7378,74.8462,557239.32567664,0
+AVUV.US,D,20220808,000000,75.3338,76.0404,75.1051,75.3438,583296.36164515,0
+AVUV.US,D,20220809,000000,75.1348,75.4732,74.3388,74.7069,499676.90045509,0
+AVUV.US,D,20220810,000000,75.8215,76.6772,75.6823,76.4385,671812.50774032,0
+AVUV.US,D,20220811,000000,77.364,78.2089,77.364,77.6725,636255.52120893,0
+AVUV.US,D,20220812,000000,78.1004,78.9562,77.6658,78.9562,879395.57176943,0
+AVUV.US,D,20220815,000000,78.0108,78.6875,77.4436,78.6875,365291.89003325,0
+AVUV.US,D,20220816,000000,78.797,79.8303,78.6875,79.414,600865.34150992,0
+AVUV.US,D,20220817,000000,78.6577,78.9263,77.8814,78.4487,293642.32635801,0
+AVUV.US,D,20220818,000000,78.7473,79.6329,78.5681,79.5732,459757.81477058,0
+AVUV.US,D,20220819,000000,78.8766,78.9761,78.0434,78.2994,491064.24165727,0
+AVUV.US,D,20220822,000000,77.4933,77.4933,76.5678,76.8963,621128.35220388,0
+AVUV.US,D,20220823,000000,77.2446,78.1669,77.1456,77.2645,610078.90684852,0
+AVUV.US,D,20220824,000000,77.1749,77.6128,76.8465,77.3441,753490.57856784,0
+AVUV.US,D,20220825,000000,77.7819,78.6776,77.4038,78.6776,609701.07932455,0
+AVUV.US,D,20220826,000000,78.797,78.807,76.4557,76.4982,807399.33124373,0
+AVUV.US,D,20220829,000000,75.9807,76.6674,75.5926,75.911,1033770.2708466,0
+AVUV.US,D,20220830,000000,76.0504,76.0504,74.0003,74.4183,1284234.7491258,0
+AVUV.US,D,20220831,000000,74.4581,74.4676,73.652,73.6819,843625.55482557,0
+AVUV.US,D,20220901,000000,73.0848,73.0848,71.9901,72.6967,1183724.5888654,0
+AVUV.US,D,20220902,000000,73.8311,73.8909,72.1195,72.4877,975561.72036463,0
+AVUV.US,D,20220906,000000,72.9753,72.9753,71.2935,71.6517,1302062.9829831,0
+AVUV.US,D,20220907,000000,71.3731,72.5076,71.0656,72.418,940748.33055595,0
+AVUV.US,D,20220908,000000,71.9901,72.6065,71.3134,72.5971,885464.92880347,0
+AVUV.US,D,20220909,000000,73.3336,74.3586,73.3336,74.2392,842494.08197453,0
+AVUV.US,D,20220912,000000,74.9258,75.5627,74.6871,75.1547,617899.73562269,0
+AVUV.US,D,20220913,000000,73.453,73.9257,71.9739,72.2986,1226028.2083647,0
+AVUV.US,D,20220914,000000,72.6469,72.6705,71.6517,72.4578,1029553.8764567,0
+AVUV.US,D,20220915,000000,72,72.9753,71.7314,72.0498,1220331.6545525,0
+AVUV.US,D,20220916,000000,71.2039,71.3034,70.149,71.0447,773974.65855774,0
+AVUV.US,D,20220919,000000,70.1789,72.1692,70.1478,72.01,1038041.9325605,0
+AVUV.US,D,20220920,000000,71.41,71.41,70.39,71,886590,0
+AVUV.US,D,20220921,000000,71.62,72.025,70,70.01,750224,0
+AVUV.US,D,20220922,000000,70.11,70.29,68.4831,68.59,1056363,0
+AVUV.US,D,20220923,000000,67.55,67.55,65.57,66.43,1692125,0
+AVUV.US,D,20220926,000000,66.12,67.2,65.29,65.42,1828187,0
+AVUV.US,D,20220927,000000,66.32,66.86,65.11,65.83,1501559,0
+AVUV.US,D,20220928,000000,66.22,68.25,65.84,67.8,1534332,0
+AVUV.US,D,20220929,000000,67,67,65.61,66.58,1225321,0
+AVUV.US,D,20220930,000000,66.39,67.575,65.88,66.14,1349074,0
+AVUV.US,D,20221003,000000,67.19,68.82,66.66,68.43,1694384,0
+AVUV.US,D,20221004,000000,69.83,71.2692,69.7424,71.26,1351740,0
+AVUV.US,D,20221005,000000,70.31,71.4,69.95,71.15,1351369,0
+AVUV.US,D,20221006,000000,70.81,71.66,70.58,71.08,2185058,0
+AVUV.US,D,20221007,000000,70.55,70.72,69.22,69.53,1649714,0
+AVUV.US,D,20221010,000000,69.72,70.21,69.12,69.52,1328262,0
+AVUV.US,D,20221011,000000,69.2,70.5099,68.5251,69.49,1783358,0
+AVUV.US,D,20221012,000000,69.38,70.11,68.825,69.57,873396,0
+AVUV.US,D,20221013,000000,68.29,71.93,67.82,71.58,428407,0
+AVUV.US,D,20221014,000000,71.99,72.37,69.8,69.88,403048,0
+AVUV.US,D,20221017,000000,71.12,72.05,70.8968,71.62,353574,0
+AVUV.US,D,20221018,000000,73.02,73.6564,71.725,72.37,422477,0
+AVUV.US,D,20221019,000000,71.82,72.41,70.7785,71.53,352754,0
+AVUV.US,D,20221020,000000,71.69,72.54,70.195,70.45,367593,0
+AVUV.US,D,20221021,000000,70.64,72.37,70.475,72.25,515860,0
+AVUV.US,D,20221024,000000,72.49,73.0895,72.105,72.92,340866,0
+AVUV.US,D,20221025,000000,72.795,74.49,72.795,74.26,392629,0
+AVUV.US,D,20221026,000000,74.61,75.8,74.17,74.68,336058,0
+AVUV.US,D,20221027,000000,75.43,76.07,74.72,74.85,737682,0
+AVUV.US,D,20221028,000000,75.2,76.32,74.565,76.28,506697,0
+AVUV.US,D,20221031,000000,75.88,76.75,75.735,76.45,513603,0
+AVUV.US,D,20221101,000000,77.29,77.2911,76.34,76.76,616937,0
+AVUV.US,D,20221102,000000,76.61,77.32,74.47,74.51,396261,0
+AVUV.US,D,20221103,000000,73.74,74.8,73.12,74.35,254742,0
+AVUV.US,D,20221104,000000,75.7,76.53,74.6781,76.03,366717,0
+AVUV.US,D,20221107,000000,76.55,77.1,75.86,77.01,294638,0
+AVUV.US,D,20221108,000000,77.35,77.7565,76.05,77.01,384862,0
+AVUV.US,D,20221109,000000,76.37,76.43,74.42,74.59,518511,0
+AVUV.US,D,20221110,000000,77.38,78.75,77.06,78.74,334941,0
+AVUV.US,D,20221111,000000,79.26,80.3299,79.23,79.53,269680,0
+AVUV.US,D,20221114,000000,79.17,80.02,78.72,78.8,297553,0
+AVUV.US,D,20221115,000000,80.06,80.69,79.4534,79.93,508099,0
+AVUV.US,D,20221116,000000,79.53,79.53,78.19,78.41,482986,0
+AVUV.US,D,20221117,000000,77.41,78.29,77.15,78.21,371939,0
+AVUV.US,D,20221118,000000,79.02,79.25,77.97,78.7,544857,0
+AVUV.US,D,20221121,000000,78.29,78.4686,77.39,78.34,283676,0
+AVUV.US,D,20221122,000000,78.85,79.91,78.85,79.86,251659,0
+AVUV.US,D,20221123,000000,79.67,79.98,79.2173,79.79,372071,0
+AVUV.US,D,20221125,000000,79.79,80.3423,79.601,79.96,97459,0
+AVUV.US,D,20221128,000000,79.28,79.49,78.1701,78.38,547222,0
+AVUV.US,D,20221129,000000,78.69,79.352,78.663,79.03,357280,0
+AVUV.US,D,20221130,000000,79.37,80.54,78.0496,80.54,422306,0
+AVUV.US,D,20221201,000000,80.76,81.24,79.89,79.97,368858,0
+AVUV.US,D,20221202,000000,79.16,80.54,79.01,80.24,281787,0
+AVUV.US,D,20221205,000000,80.03,80.03,77.2787,77.57,453339,0
+AVUV.US,D,20221206,000000,77.56,77.97,76.501,77.1,565360,0
+AVUV.US,D,20221207,000000,77,77.42,76.65,76.75,209340,0
+AVUV.US,D,20221208,000000,77.39,77.6952,76.43,76.72,286931,0
+AVUV.US,D,20221209,000000,76.44,76.67,75.75,75.78,285621,0
+AVUV.US,D,20221212,000000,75.91,76.95,75.5,76.73,383581,0
+AVUV.US,D,20221213,000000,78.95,79.27,76.73,77.01,348826,0
+AVUV.US,D,20221214,000000,77.12,77.53,76.01,76.52,387627,0
+AVUV.US,D,20221215,000000,75.15,75.275,74.1596,74.5,368644,0
+AVUV.US,D,20221216,000000,73.68,74.028,73.1481,73.83,274344,0
+AVUV.US,D,20221219,000000,73.88,74.3539,72.87,73.17,472232,0
+AVUV.US,D,20221220,000000,73.17,74.06,72.9943,73.57,312307,0
+AVUV.US,D,20221221,000000,74.32,75.2437,74.32,75.12,322265,0
+AVUV.US,D,20221222,000000,74.64,74.64,72.7211,73.87,332297,0
+AVUV.US,D,20221223,000000,73.97,74.92,73.78,74.92,300167,0
+AVUV.US,D,20221227,000000,75.1,75.2851,74.5035,74.93,292262,0
+AVUV.US,D,20221228,000000,74.92,75.01,73.18,73.23,358420,0
+AVUV.US,D,20221229,000000,73.69,74.94,73.53,74.79,741629,0
+AVUV.US,D,20221230,000000,74.14,74.6765,73.975,74.51,710301,0
+AVUV.US,D,20230103,000000,75.02,75.37,73.23,73.8,425232,0
+AVUV.US,D,20230104,000000,74.21,75.1866,74.04,74.73,515899,0
+AVUV.US,D,20230105,000000,74.18,74.6194,73.37,74.33,360931,0
+AVUV.US,D,20230106,000000,75,76.58,74.8899,76.49,403716,0
+AVUV.US,D,20230109,000000,77.02,77.38,76.29,76.41,531105,0
+AVUV.US,D,20230110,000000,76.25,77.36,75.9596,77.36,300447,0
+AVUV.US,D,20230111,000000,77.84,78.13,77.57,78.13,413314,0
+AVUV.US,D,20230112,000000,78.5,79.43,78,79.22,451493,0
+AVUV.US,D,20230113,000000,78.6,79.71,78.445,79.6,286041,0
+AVUV.US,D,20230117,000000,79.74,79.8487,79.14,79.35,357745,0
+AVUV.US,D,20230118,000000,79.67,80.2866,77.94,77.94,388601,0
+AVUV.US,D,20230119,000000,77.5,77.94,76.7284,77.72,323076,0
+AVUV.US,D,20230120,000000,77.97,79.17,77.504,79.11,577603,0
+AVUV.US,D,20230123,000000,79.43,80.429,79.12,80.08,259233,0
+AVUV.US,D,20230124,000000,79.85,80.1467,79.34,79.77,376442,0
+AVUV.US,D,20230125,000000,79.28,80.23,78.64,80.19,309482,0
+AVUV.US,D,20230126,000000,80.75,81.19,79.698,80.77,304846,0
+AVUV.US,D,20230127,000000,80.52,81.289,80.2801,80.79,249741,0
+AVUV.US,D,20230130,000000,80.25,80.89,79.8,79.85,214352,0
+AVUV.US,D,20230131,000000,80.16,81.9,79.98,81.9,321182,0
+AVUV.US,D,20230201,000000,81.75,83.63,81.17,82.95,627643,0
+AVUV.US,D,20230202,000000,83.41,84.4186,83,84.06,477021,0
+AVUV.US,D,20230203,000000,83.37,84.81,83.37,83.9171,444803,0
+AVUV.US,D,20230206,000000,83.49,83.53,82.3096,82.77,230597,0
+AVUV.US,D,20230207,000000,82.76,83.99,82.1801,83.81,468138,0
+AVUV.US,D,20230208,000000,83.45,83.45,82.1801,82.41,340389,0
+AVUV.US,D,20230209,000000,83.15,83.1894,81.092,81.22,296797,0
+AVUV.US,D,20230210,000000,81.19,81.94,80.85,81.88,247854,0
+AVUV.US,D,20230213,000000,81.95,82.77,81.42,82.75,373690,0
+AVUV.US,D,20230214,000000,82.37,83.086,81.71,82.74,663524,0
+AVUV.US,D,20230215,000000,82.15,83.39,81.73,83.33,359702,0
+AVUV.US,D,20230216,000000,82.48,83.68,82.35,82.77,315527,0
+AVUV.US,D,20230217,000000,82.44,82.81,81.8993,82.72,426349,0
+AVUV.US,D,20230221,000000,82.02,82.09,80.1,80.23,483376,0
+AVUV.US,D,20230222,000000,80.37,80.82,79.78,80.23,412928,0
+AVUV.US,D,20230223,000000,80.99,81.3063,79.85,80.84,365261,0
+AVUV.US,D,20230224,000000,79.75,80.67,79.41,80.58,388470,0
+AVUV.US,D,20230227,000000,81.39,81.82,80.8125,81.05,284267,0
+AVUV.US,D,20230228,000000,81.1,81.78,80.82,80.86,275344,0
+AVUV.US,D,20230301,000000,80.98,81.664,80.6067,81.34,456739,0
+AVUV.US,D,20230302,000000,80.99,81.91,80.43,81.72,274205,0
+AVUV.US,D,20230303,000000,81.86,82.81,81.48,82.67,392529,0
+AVUV.US,D,20230306,000000,82.73,82.73,80.91,81.19,512595,0
+AVUV.US,D,20230307,000000,81.16,81.21,79.9917,80.18,373283,0
+AVUV.US,D,20230308,000000,80.31,80.65,79.45,80.14,492269,0
+AVUV.US,D,20230309,000000,80.25,80.25,77.65,77.65,601305,0
+AVUV.US,D,20230310,000000,77.17,77.6,74.844,75.57,1282267,0
+AVUV.US,D,20230313,000000,73.64,74.38,72.13,72.66,973299,0
+AVUV.US,D,20230314,000000,75.07,75.62,73.09,73.88,1137804,0
+AVUV.US,D,20230315,000000,72.12,72.1372,70.475,71.84,1495127,0
+AVUV.US,D,20230316,000000,71.24,73.85,70.43,73.33,1438047,0
+AVUV.US,D,20230317,000000,72.72,72.72,70.74,71.01,846473,0
+AVUV.US,D,20230320,000000,71.68,73.14,71.68,71.9,902701,0
+AVUV.US,D,20230321,000000,73.58,74.43,73.52,73.79,571942,0
+AVUV.US,D,20230322,000000,73.78,74.09,71.72,71.72,1160154,0
+AVUV.US,D,20230323,000000,72.06,72.6568,70.03,70.61,887889,0
+AVUV.US,D,20230324,000000,69.92,71.29,69.18,71.12,990694,0
+AVUV.US,D,20230327,000000,72.26,72.65,71.41,72.21,1172139,0
+AVUV.US,D,20230328,000000,72.1,72.82,71.83,72.55,662275,0
+AVUV.US,D,20230329,000000,73.37,73.37,72.54,73.06,667537,0
+AVUV.US,D,20230330,000000,73.65,73.81,72.6901,72.86,470341,0
+AVUV.US,D,20230331,000000,73.33,74.15,73.3,74.06,453831,0
+AVUV.US,D,20230403,000000,74.42,75.18,73.7295,74.65,722355,0
+AVUV.US,D,20230404,000000,75.01,75.04,72.27,72.84,917184,0
+AVUV.US,D,20230405,000000,72.5,72.6811,71.77,72.35,1094314,0
+AVUV.US,D,20230406,000000,72.49,72.54,71.9058,72.13,639859,0
+AVUV.US,D,20230410,000000,72.01,73.4419,72.01,73.16,509300,0
+AVUV.US,D,20230411,000000,73.6,74.3542,73.51,74.02,464923,0
+AVUV.US,D,20230412,000000,74.89,74.89,73.6388,73.79,477725,0
+AVUV.US,D,20230413,000000,74.08,74.63,73.5001,74.43,459667,0
+AVUV.US,D,20230414,000000,74.74,75.05,73.52,74.09,446313,0
+AVUV.US,D,20230417,000000,74.23,74.54,73.88,74.47,548607,0
+AVUV.US,D,20230418,000000,74.76,74.79,73.7515,74.22,448970,0
+AVUV.US,D,20230419,000000,73.92,74.54,73.53,74.44,404475,0
+AVUV.US,D,20230420,000000,73.9,74.31,73.5401,73.83,480006,0
+AVUV.US,D,20230421,000000,73.82,73.8572,73.01,73.36,417773,0
+AVUV.US,D,20230424,000000,73.19,74.04,73.11,73.7,281505,0
+AVUV.US,D,20230425,000000,73.02,73.02,71.5,71.53,587468,0
+AVUV.US,D,20230426,000000,71.38,71.7485,70.55,70.8,608524,0
+AVUV.US,D,20230427,000000,71.2,71.92,70.61,71.79,550633,0
+AVUV.US,D,20230428,000000,71.79,73.1,71.6301,72.92,437477,0
+AVUV.US,D,20230501,000000,72.79,73.5,72.4113,72.61,665564,0
+AVUV.US,D,20230502,000000,72.42,72.42,69.935,70.95,1051588,0
+AVUV.US,D,20230503,000000,71.12,72.1488,70.49,70.5,971495,0
+AVUV.US,D,20230504,000000,70.12,70.12,68.6,69.33,1473525,0
+AVUV.US,D,20230505,000000,70.78,71.7196,70.74,71.49,779495,0
+AVUV.US,D,20230508,000000,71.97,72.369,71.06,71.17,699720,0
+AVUV.US,D,20230509,000000,70.82,71.27,70.39,70.85,417483,0
+AVUV.US,D,20230510,000000,71.83,71.83,70.0498,70.81,611190,0
+AVUV.US,D,20230511,000000,70.42,70.57,69.94,70.43,523455,0
+AVUV.US,D,20230512,000000,70.79,71.02,69.8649,70.36,606172,0
+AVUV.US,D,20230515,000000,70.63,71.606,70.4,71.31,375286,0
+AVUV.US,D,20230516,000000,71.08,71.08,70.2,70.21,493536,0
+AVUV.US,D,20230517,000000,70.84,72.3699,70.6,72.31,484755,0
+AVUV.US,D,20230518,000000,72.16,73.2199,71.76,73.09,702060,0
+AVUV.US,D,20230519,000000,73.48,73.48,71.71,72.17,585483,0
+AVUV.US,D,20230522,000000,72.48,73.1899,72.04,72.84,564738,0
+AVUV.US,D,20230523,000000,72.77,73.78,72.51,72.68,599386,0
+AVUV.US,D,20230524,000000,72.55,72.6947,71.71,72.04,848091,0
+AVUV.US,D,20230525,000000,71.83,72.09,71.007,71.69,799716,0
+AVUV.US,D,20230526,000000,71.87,72.405,71.55,72.32,593745,0
+AVUV.US,D,20230530,000000,72.45,72.536,71.4096,71.85,949455,0
+AVUV.US,D,20230531,000000,71.48,71.74,69.96,70.26,665050,0
+AVUV.US,D,20230601,000000,70.5,71.45,70.0081,71.13,698300,0
+AVUV.US,D,20230602,000000,72.26,74.55,72.26,74.42,841616,0
+AVUV.US,D,20230605,000000,74.46,74.46,72.62,73.14,362723,0
+AVUV.US,D,20230606,000000,72.92,75.74,72.92,75.65,533271,0
+AVUV.US,D,20230607,000000,76.05,77.9099,76.05,77.71,562324,0
+AVUV.US,D,20230608,000000,77.54,77.63,76.5337,77.19,427035,0
+AVUV.US,D,20230609,000000,77.21,77.21,76.2525,76.49,413596,0
+AVUV.US,D,20230612,000000,76.47,76.9953,75.83,76.43,367678,0
+AVUV.US,D,20230613,000000,76.89,78.01,76.735,77.43,415829,0
+AVUV.US,D,20230614,000000,77.67,78.05,75.97,76.49,681115,0
+AVUV.US,D,20230615,000000,76.33,77.45,76.33,77.45,463558,0
+AVUV.US,D,20230616,000000,77.76,77.76,76.3393,76.72,452125,0
+AVUV.US,D,20230620,000000,76.11,76.11,75.38,75.93,416743,0
+AVUV.US,D,20230621,000000,75.66,76.52,75.33,76.05,463808,0
+AVUV.US,D,20230622,000000,75.66,75.66,74.8506,75.2,429754,0
+AVUV.US,D,20230623,000000,74.26,74.95,74.085,74.33,402667,0
+AVUV.US,D,20230626,000000,74.4,75.61,74.4,74.83,346829,0
+AVUV.US,D,20230627,000000,75.01,76.42,74.61,76.19,371928,0
+AVUV.US,D,20230628,000000,76.09,76.41,75.57,76.38,440863,0
+AVUV.US,D,20230629,000000,76.6,77.6372,76.5919,77.5,476763,0
+AVUV.US,D,20230630,000000,78.1,78.12,77.43,77.61,495138,0
+AVUV.US,D,20230703,000000,77.73,78.58,77.64,78.23,388504,0
+AVUV.US,D,20230705,000000,78.01,78.01,77.2083,77.25,345674,0
+AVUV.US,D,20230706,000000,76.39,76.51,75,75.9,335624,0
+AVUV.US,D,20230707,000000,75.96,77.8279,75.96,77.26,326766,0
+AVUV.US,D,20230710,000000,77.19,78.46,76.97,78.18,347569,0
+AVUV.US,D,20230711,000000,78.42,79.22,78.25,79.13,355683,0
+AVUV.US,D,20230712,000000,80.27,80.4793,79.8899,79.98,481110,0
+AVUV.US,D,20230713,000000,80.35,80.57,79.8,80.42,295847,0
+AVUV.US,D,20230714,000000,80.51,80.51,78.89,79.47,372426,0
+AVUV.US,D,20230717,000000,79.37,80.4884,79.13,80.14,882247,0
+AVUV.US,D,20230718,000000,80.3,81.8,80.3,81.69,298985,0
+AVUV.US,D,20230719,000000,82,82.4661,81.5978,82.41,322528,0
+AVUV.US,D,20230720,000000,82.33,82.36,81.27,81.78,221711,0
+AVUV.US,D,20230721,000000,82.3,82.3,81.3,81.4,273927,0
+AVUV.US,D,20230724,000000,81.46,82.5183,81.3967,82.36,308860,0
+AVUV.US,D,20230725,000000,82.26,82.83,82.05,82.24,436230,0
+AVUV.US,D,20230726,000000,82.27,83.3159,82.13,83.11,435356,0
+AVUV.US,D,20230727,000000,83.63,83.6986,82.1333,82.44,383481,0
+AVUV.US,D,20230728,000000,83.28,83.7943,82.89,83.58,316936,0
+AVUV.US,D,20230731,000000,83.91,84.3728,83.88,84.23,288134,0
+AVUV.US,D,20230801,000000,83.87,84.07,83.1101,83.99,424525,0
+AVUV.US,D,20230802,000000,83.15,83.43,82.5901,83.11,302182,0
+AVUV.US,D,20230803,000000,82.85,83.4709,82.1818,82.95,315877,0
+AVUV.US,D,20230804,000000,83.22,84.18,82.9,83.32,421034,0
+AVUV.US,D,20230807,000000,83.55,84,83.14,83.79,334931,0
+AVUV.US,D,20230808,000000,82.73,83.6,82.0315,83.54,436747,0
+AVUV.US,D,20230809,000000,83.76,83.76,82.93,83.16,360384,0
+AVUV.US,D,20230810,000000,83.53,84.16,82.28,82.65,302115,0
+AVUV.US,D,20230811,000000,82.42,83.19,82.2801,82.85,263698,0
+AVUV.US,D,20230814,000000,82.46,82.49,81.7028,82.49,271969,0
+AVUV.US,D,20230815,000000,81.84,81.9,81.15,81.23,338926,0
+AVUV.US,D,20230816,000000,81.23,81.9145,80.32,80.36,435553,0
+AVUV.US,D,20230817,000000,80.84,81.13,79.7353,79.81,357105,0
+AVUV.US,D,20230818,000000,79.18,80.51,79,80.3,298022,0
+AVUV.US,D,20230821,000000,80.5,80.7935,79.5,79.91,288688,0
+AVUV.US,D,20230822,000000,80.04,80.3,79.0241,79.11,378282,0
+AVUV.US,D,20230823,000000,79.21,79.899,78.6,79.76,448240,0
+AVUV.US,D,20230824,000000,79.61,80.3,79.04,79.08,303851,0
+AVUV.US,D,20230825,000000,79.33,79.78,78.1301,79,579363,0
+AVUV.US,D,20230828,000000,79.53,80.41,79.53,79.91,227316,0
+AVUV.US,D,20230829,000000,80.01,81.0473,79.59,81,468584,0
+AVUV.US,D,20230830,000000,81,81.51,80.69,81.17,343158,0
+AVUV.US,D,20230831,000000,81.42,81.608,81.0201,81.19,323217,0
+AVUV.US,D,20230901,000000,81.97,82.87,81.93,82.69,286332,0
+AVUV.US,D,20230905,000000,82.36,82.36,80.59,80.6,299826,0
+AVUV.US,D,20230906,000000,80.65,81.22,79.6601,80.12,839371,0
+AVUV.US,D,20230907,000000,79.88,80.06,79.21,79.53,267435,0
+AVUV.US,D,20230908,000000,79.65,79.84,78.99,79.51,281960,0
+AVUV.US,D,20230911,000000,79.98,80.2192,79.1198,79.12,298413,0
+AVUV.US,D,20230912,000000,79.22,79.92,79.2,79.5,247747,0
+AVUV.US,D,20230913,000000,79.65,79.74,78.61,78.85,283727,0
+AVUV.US,D,20230914,000000,79.7,80.34,79.68,80.29,250600,0
+AVUV.US,D,20230915,000000,80.03,80.03,79,79.36,297725,0
+AVUV.US,D,20230918,000000,79.51,79.65,78.94,78.94,296249,0
+AVUV.US,D,20230919,000000,79.15,79.5426,78.4833,78.68,285774,0
+AVUV.US,D,20230920,000000,79.07,79.6295,78.04,78.08,411765,0
+AVUV.US,D,20230921,000000,77.22,77.39,76.75,76.83,309620,0
+AVUV.US,D,20230922,000000,77.16,77.4383,76.56,76.69,414458,0
+AVUV.US,D,20230925,000000,76.35,77.6389,76.32,77.53,394938,0
+AVUV.US,D,20230926,000000,76.99,77.51,76.44,76.52,334718,0
+AVUV.US,D,20230927,000000,77.17,77.86,76.86,77.51,474117,0
+AVUV.US,D,20230928,000000,77.55,78.7295,77.4772,78.4,306175,0
+AVUV.US,D,20230929,000000,78.92,78.92,77.8001,77.95,319328,0
+AVUV.US,D,20231002,000000,77.74,77.9299,76.265,76.68,363725,0
+AVUV.US,D,20231003,000000,76.25,76.5,74.98,75.44,482802,0
+AVUV.US,D,20231004,000000,75.34,75.425,74.3,75.1,550998,0
+AVUV.US,D,20231005,000000,74.92,75.3267,74.58,75.15,397816,0
+AVUV.US,D,20231006,000000,74.73,76.1598,74.25,75.6,454605,0
+AVUV.US,D,20231009,000000,75.43,76.82,75.43,76.55,393109,0
+AVUV.US,D,20231010,000000,76.84,77.81,76.84,77.36,496403,0
+AVUV.US,D,20231011,000000,77.36,77.922,76.96,77.61,324990,0
+AVUV.US,D,20231012,000000,77.77,77.77,75.71,76.35,434665,0
+AVUV.US,D,20231013,000000,76.79,76.93,75.6,75.8,430977,0
+AVUV.US,D,20231016,000000,76.4,77.055,76.25,76.87,335196,0
+AVUV.US,D,20231017,000000,76.49,78.495,76.46,78.03,309851,0
+AVUV.US,D,20231018,000000,77.56,77.56,76.46,76.57,368196,0
+AVUV.US,D,20231019,000000,76.43,76.9873,75.34,75.52,532525,0
+AVUV.US,D,20231020,000000,75.61,75.75,74.48,74.53,508877,0
+AVUV.US,D,20231023,000000,74.29,74.9367,73.9,74.06,545971,0
+AVUV.US,D,20231024,000000,74.61,74.7591,73.8,74.19,644724,0
+AVUV.US,D,20231025,000000,73.76,74.08,73.31,73.62,894930,0
+AVUV.US,D,20231026,000000,73.73,74.55,73.42,74,894744,0
+AVUV.US,D,20231027,000000,74.13,74.215,73.059,73.38,848002,0
+AVUV.US,D,20231030,000000,73.95,74.59,73.25,73.82,891628,0
+AVUV.US,D,20231031,000000,73.92,74.3,73.46,74.04,886914,0
+AVUV.US,D,20231101,000000,73.98,74.7,73.34,74.65,845164,0
+AVUV.US,D,20231102,000000,75.46,76.84,75.435,76.84,712680,0
+AVUV.US,D,20231103,000000,77.97,79.03,77.84,78.63,913497,0
+AVUV.US,D,20231106,000000,78.57,78.62,77.1,77.46,614784,0
+AVUV.US,D,20231107,000000,76.83,76.91,76.21,76.49,657480,0
+AVUV.US,D,20231108,000000,76.49,76.76,75.5476,75.7,732367,0
+AVUV.US,D,20231109,000000,76.28,76.28,74.83,74.99,749931,0
+AVUV.US,D,20231110,000000,75.41,76.1093,74.94,75.95,632315,0
+AVUV.US,D,20231113,000000,75.65,76.18,75.2714,75.91,576564,0
+AVUV.US,D,20231114,000000,77.41,79.8267,77.41,79.75,548276,0
+AVUV.US,D,20231115,000000,79.71,81.16,79.71,80.13,730160,0
+AVUV.US,D,20231116,000000,79.89,80.06,78.39,78.77,827252,0
+AVUV.US,D,20231117,000000,79.53,80.328,79.42,80.16,626852,0
+AVUV.US,D,20231120,000000,80.3,80.5012,79.75,80.41,484611,0
+AVUV.US,D,20231121,000000,79.89,79.95,79.37,79.42,608484,0
+AVUV.US,D,20231122,000000,79.54,80,79.2,79.72,657644,0
+AVUV.US,D,20231124,000000,79.76,80.426,79.595,80.17,171132,0
+AVUV.US,D,20231127,000000,79.78,79.98,79.335,79.89,474740,0
+AVUV.US,D,20231128,000000,79.82,80.01,79.13,79.45,484925,0
+AVUV.US,D,20231129,000000,80.18,80.88,79.95,80.01,498110,0
+AVUV.US,D,20231130,000000,80.31,80.7,79.9301,80.36,617886,0
+AVUV.US,D,20231201,000000,80.15,82.9,79.8,82.86,647976,0
+AVUV.US,D,20231204,000000,82.28,83.4498,82.22,83.44,821274,0
+AVUV.US,D,20231205,000000,83,83,82.05,82.09,780801,0
+AVUV.US,D,20231206,000000,82.54,83.8593,81.6925,81.78,613996,0
+AVUV.US,D,20231207,000000,82.13,82.82,81.64,82.82,496358,0
+AVUV.US,D,20231208,000000,82.82,83.8925,82.795,83.55,549311,0
+AVUV.US,D,20231211,000000,83.53,84.03,83.29,83.93,629286,0
+AVUV.US,D,20231212,000000,83.58,83.66,83.03,83.16,585746,0
+AVUV.US,D,20231213,000000,83.24,85.93,82.5401,85.93,835221,0
+AVUV.US,D,20231214,000000,87.3,88.99,87.3,88.81,1029978,0
+AVUV.US,D,20231215,000000,88.78,89.04,87.7233,88.13,904377,0
+AVUV.US,D,20231218,000000,88.37,88.396,87.53,87.77,812862,0
+AVUV.US,D,20231219,000000,88.19,89.88,88.135,89.76,2607755,0
+AVUV.US,D,20231220,000000,89.45,90.7,88.3,88.37,1198154,0
+AVUV.US,D,20231221,000000,89.19,89.6,88.7101,89.53,863708,0
+AVUV.US,D,20231222,000000,89.95,90.69,89.67,90.13,723918,0
+AVUV.US,D,20231226,000000,90.38,91.44,90.22,91.25,666255,0
+AVUV.US,D,20231227,000000,91.42,91.6899,90.8712,91.2,725681,0
+AVUV.US,D,20231228,000000,90.96,91.2699,90.51,90.84,1076537,0
+AVUV.US,D,20231229,000000,90.66,90.92,89.72,89.8,610269,0
+AVUV.US,D,20240102,000000,89.34,90.26,88.9917,89.46,798967,0
+AVUV.US,D,20240103,000000,88.65,88.7675,87.335,87.45,1000921,0
+AVUV.US,D,20240104,000000,87.74,88.07,87.2201,87.31,624461,0
+AVUV.US,D,20240105,000000,86.91,88.37,86.81,87.47,868388,0
+AVUV.US,D,20240108,000000,87.39,88.17,86.6595,88.16,626228,0
+AVUV.US,D,20240109,000000,87.24,87.42,86.59,87.03,708641,0
+AVUV.US,D,20240110,000000,87.05,87.19,86.38,87.14,674141,0
+AVUV.US,D,20240111,000000,86.82,86.9,85.6,86.62,778176,0
+AVUV.US,D,20240112,000000,87.56,87.8945,86.0641,86.48,655454,0
+AVUV.US,D,20240116,000000,85.81,86.03,85.02,85.27,718540,0
+AVUV.US,D,20240117,000000,84.19,85.0473,83.86,84.87,562734,0
+AVUV.US,D,20240118,000000,85.63,85.9,84.7541,85.83,513846,0
+AVUV.US,D,20240119,000000,86.27,86.74,85.15,86.74,740189,0
+AVUV.US,D,20240122,000000,87.22,88.46,87.15,88.35,611419,0
+AVUV.US,D,20240123,000000,88.95,89.23,87.583,87.7,773118,0
+AVUV.US,D,20240124,000000,88.53,88.78,87.3238,87.63,656322,0
+AVUV.US,D,20240125,000000,88.54,88.98,87.54,88.46,624903,0
+AVUV.US,D,20240126,000000,88.72,89.215,88.2,88.78,523052,0
+AVUV.US,D,20240129,000000,88.79,89.58,88.275,89.58,800253,0
+AVUV.US,D,20240130,000000,89,89.78,88.965,89.65,676825,0
+AVUV.US,D,20240131,000000,89.13,89.7158,87.12,87.2,715037,0
+AVUV.US,D,20240201,000000,87.85,88.29,85.9801,87.56,757172,0
+AVUV.US,D,20240202,000000,86.58,87.6,86.2,87.12,668572,0
+AVUV.US,D,20240205,000000,86.33,86.33,85.02,85.75,830455,0
+AVUV.US,D,20240206,000000,85.74,86.52,85.4509,85.98,894992,0
+AVUV.US,D,20240207,000000,86.13,86.34,85.3148,85.89,1294478,0
+AVUV.US,D,20240208,000000,85.9,87.05,85.68,86.99,570133,0
+AVUV.US,D,20240209,000000,87.16,87.94,86.63,87.91,689416,0
+AVUV.US,D,20240212,000000,87.95,89.9154,87.95,89.54,617449,0
+AVUV.US,D,20240213,000000,87.47,87.47,85.7302,86.5,3543091,0
+AVUV.US,D,20240214,000000,87.31,87.75,86.41,87.59,531537,0
+AVUV.US,D,20240215,000000,88.02,89.75,88.02,89.65,563271,0
+AVUV.US,D,20240216,000000,88.44,89.34,88.3651,88.53,643069,0
+AVUV.US,D,20240220,000000,87.58,87.96,87.18,87.55,595578,0
+AVUV.US,D,20240221,000000,87.38,87.88,87.03,87.67,782723,0
+AVUV.US,D,20240222,000000,87.8,87.955,87.2201,87.81,584280,0
+AVUV.US,D,20240223,000000,87.75,88.6599,87.37,88.24,789035,0
+AVUV.US,D,20240226,000000,88.18,88.8861,87.8008,88.36,617633,0
+AVUV.US,D,20240227,000000,88.85,89.31,88.6939,89.03,740099,0
+AVUV.US,D,20240228,000000,88.57,89,88.15,88.33,474588,0
+AVUV.US,D,20240229,000000,89.09,89.69,88.63,89.07,855002,0
+AVUV.US,D,20240301,000000,89.28,89.76,88.5601,89.63,666368,0
+AVUV.US,D,20240304,000000,90,90.63,89.1081,89.17,638046,0
+AVUV.US,D,20240305,000000,88.84,89.92,88.6969,89.27,560364,0
+AVUV.US,D,20240306,000000,89.89,89.89,88.82,89.24,675129,0
+AVUV.US,D,20240307,000000,89.83,90.543,89.7401,89.89,579393,0
+AVUV.US,D,20240308,000000,90.51,91.08,89.3475,89.73,738585,0
+AVUV.US,D,20240311,000000,89.5,89.78,88.82,89.52,539999,0
+AVUV.US,D,20240312,000000,89.63,89.8334,88.85,89.36,562226,0
+AVUV.US,D,20240313,000000,89.48,90.25,89.48,89.84,463600,0
+AVUV.US,D,20240314,000000,89.86,89.86,87.9401,88.55,615091,0
+AVUV.US,D,20240315,000000,88.34,89.36,88.34,88.97,480070,0
+AVUV.US,D,20240318,000000,89.26,89.26,88.4,88.7,453194,0
+AVUV.US,D,20240319,000000,88.47,89.7,88.47,89.57,545267,0
+AVUV.US,D,20240320,000000,89.45,91.78,89.02,91.37,676832,0
+AVUV.US,D,20240321,000000,91.5,92.4989,91.5,92.33,561930,0
+AVUV.US,D,20240322,000000,92.2,92.445,91.09,91.1,456934,0
+AVUV.US,D,20240325,000000,91.37,91.96,91.23,91.27,499484,0
+AVUV.US,D,20240326,000000,91.67,91.87,90.84,90.88,525353,0
+AVUV.US,D,20240327,000000,91.38,93,91.3375,93,458938,0
+AVUV.US,D,20240328,000000,93.04,94.09,93.04,93.71,594056,0
+AVUV.US,D,20240401,000000,93.8,93.875,92.8872,92.99,659299,0
+AVUV.US,D,20240402,000000,92.35,92.35,91.055,91.57,741717,0
+AVUV.US,D,20240403,000000,91.51,92.55,91.4,92.36,602234,0
+AVUV.US,D,20240404,000000,93.02,93.35,91.0033,91.23,516608,0
+AVUV.US,D,20240405,000000,91.25,92.1,91.11,91.69,470723,0
+AVUV.US,D,20240408,000000,92.21,92.445,91.76,92.1,536641,0
+AVUV.US,D,20240409,000000,92.37,92.75,91.49,92.17,824233,0
+AVUV.US,D,20240410,000000,90.55,90.905,89.2111,89.83,792567,0
+AVUV.US,D,20240411,000000,90.13,90.21,89.215,90.13,542343,0
+AVUV.US,D,20240412,000000,89.81,90.13,88.475,88.86,543153,0
+AVUV.US,D,20240415,000000,89.25,89.87,87.7701,88.17,503997,0
+AVUV.US,D,20240416,000000,87.69,87.98,86.8,87.76,1229107,0
+AVUV.US,D,20240417,000000,88.23,88.475,86.86,86.93,939643,0
+AVUV.US,D,20240418,000000,87.4,88.11,86.58,86.95,1030097,0
+AVUV.US,D,20240419,000000,86.73,88.09,86.67,88.06,1144525,0
+AVUV.US,D,20240422,000000,88.44,89.479,87.77,88.88,586593,0
+AVUV.US,D,20240423,000000,88.99,90.719,88.65,90.41,609084,0
+AVUV.US,D,20240424,000000,90.22,90.4894,89.51,90.24,579931,0
+AVUV.US,D,20240425,000000,89.42,90.04,88.48,89.89,517680,0
+AVUV.US,D,20240426,000000,90.04,90.6112,89.8,90.24,661610,0
+AVUV.US,D,20240429,000000,90.66,90.91,90.3,90.66,441950,0
+AVUV.US,D,20240430,000000,90.06,90.06,88.33,88.38,606352,0
+AVUV.US,D,20240501,000000,88.58,90,88.07,88.39,714808,0
+AVUV.US,D,20240502,000000,89.4,90.1165,88.825,89.96,641488,0
+AVUV.US,D,20240503,000000,91.21,91.71,90.48,90.86,2944393,0
+AVUV.US,D,20240506,000000,91.45,92.02,91.4,91.74,521290,0
+AVUV.US,D,20240507,000000,91.95,92.4,91.571,91.61,563486,0
+AVUV.US,D,20240508,000000,90.96,91.77,90.72,91.65,562403,0
+AVUV.US,D,20240509,000000,91.91,92.99,91.7,92.89,779146,0
+AVUV.US,D,20240510,000000,93.24,93.24,92.08,92.43,506337,0
+AVUV.US,D,20240513,000000,93.05,93.4,92.52,92.54,508559,0
+AVUV.US,D,20240514,000000,93.34,93.665,92.9231,93.26,435902,0
+AVUV.US,D,20240515,000000,94.09,94.14,93.239,93.77,823921,0
+AVUV.US,D,20240516,000000,93.75,93.83,93.2396,93.29,452133,0
+AVUV.US,D,20240517,000000,93.27,93.46,93.05,93.45,425422,0
+AVUV.US,D,20240520,000000,93.48,94.08,93.3,93.3,345404,0
+AVUV.US,D,20240521,000000,93.2,93.5399,93.06,93.35,486569,0
+AVUV.US,D,20240522,000000,93.01,93.01,91.9,92.29,806238,0
+AVUV.US,D,20240523,000000,92.67,92.67,90.7581,91.19,517458,0
+AVUV.US,D,20240524,000000,91.78,92.13,91.55,92.06,454985,0
+AVUV.US,D,20240528,000000,92.57,92.64,91.4812,91.84,562758,0
+AVUV.US,D,20240529,000000,91,91.04,90.44,90.64,472165,0
+AVUV.US,D,20240530,000000,90.82,91.83,90.82,91.73,378736,0
+AVUV.US,D,20240531,000000,92.21,93.05,91.9755,93.05,395689,0
+AVUV.US,D,20240603,000000,93.65,93.81,91.8501,92.31,446573,0
+AVUV.US,D,20240604,000000,91.65,91.65,90.15,90.19,518917,0
+AVUV.US,D,20240605,000000,90.74,91.0185,89.94,90.99,461332,0
+AVUV.US,D,20240606,000000,90.82,90.98,90.22,90.6,370249,0
+AVUV.US,D,20240607,000000,89.91,90.345,89.35,89.88,367961,0
+AVUV.US,D,20240610,000000,89.31,89.92,88.84,89.91,529788,0
+AVUV.US,D,20240611,000000,89.47,89.47,88.54,89.19,439483,0
+AVUV.US,D,20240612,000000,91.17,92.036,90.2633,90.62,673057,0
+AVUV.US,D,20240613,000000,90.38,90.38,88.76,89.4,532567,0
+AVUV.US,D,20240614,000000,88.66,88.66,87.49,87.73,617211,0
+AVUV.US,D,20240617,000000,87.56,88.74,87.25,88.74,469873,0
+AVUV.US,D,20240618,000000,88.65,89.2,88.53,88.9,541315,0
+AVUV.US,D,20240620,000000,88.79,89.33,88.34,88.81,546103,0
+AVUV.US,D,20240621,000000,88.79,88.79,88.04,88.68,461847,0
+AVUV.US,D,20240624,000000,88.56,89.82,88.505,89.28,605808,0
+AVUV.US,D,20240625,000000,89.3,89.3,88.26,88.53,651841,0
+AVUV.US,D,20240626,000000,88.18,88.6,87.87,88.58,1968460,0
+AVUV.US,D,20240627,000000,88.69,88.77,88.18,88.75,1304048,0
+AVUV.US,D,20240628,000000,89.28,90.0999,89.03,89.72,854052,0
+AVUV.US,D,20240701,000000,90.04,90.285,88.8101,89.21,1181091,0
+AVUV.US,D,20240702,000000,89.17,89.75,89.15,89.59,951346,0
+AVUV.US,D,20240703,000000,89.75,90.22,89.47,89.59,412267,0
+AVUV.US,D,20240705,000000,89.53,89.56,88.09,88.24,531375,0
+AVUV.US,D,20240708,000000,88.67,89.33,88.45,88.69,616730,0
+AVUV.US,D,20240709,000000,88.59,88.93,88.055,88.25,638889,0
+AVUV.US,D,20240710,000000,88.64,89.315,88.445,89.27,607140,0
+AVUV.US,D,20240711,000000,90.63,92.68,90.31,92.56,959889,0
+AVUV.US,D,20240712,000000,93.21,93.96,93,93.16,706848,0
+AVUV.US,D,20240715,000000,93.66,95.6,93.66,94.68,923641,0
+AVUV.US,D,20240716,000000,95.36,98.14,95.31,98.08,1226151,0
+AVUV.US,D,20240717,000000,97.43,99.21,97.28,97.77,1110922,0
+AVUV.US,D,20240718,000000,97.45,98.8,95.92,96.37,1111756,0
+AVUV.US,D,20240719,000000,96.16,96.5,95.2301,95.62,679333,0
+AVUV.US,D,20240722,000000,95.76,97.09,94.7601,96.87,848915,0
+AVUV.US,D,20240723,000000,96.51,98.1193,96.11,97.71,890682,0
+AVUV.US,D,20240724,000000,97.27,98.23,95.75,95.84,893485,0
+AVUV.US,D,20240725,000000,95.99,98.76,95.97,97.62,1008609,0
+AVUV.US,D,20240726,000000,98.75,99.28,97.875,99.09,877298,0
+AVUV.US,D,20240729,000000,99.21,99.49,97.8508,98.27,1039170,0
+AVUV.US,D,20240730,000000,98.5,99.2867,98.36,98.97,992200,0
+AVUV.US,D,20240731,000000,99.59,101.57,98.8024,99.7,1084026,0
+AVUV.US,D,20240801,000000,99.76,100.055,95.264,96.04,1466327,0
+AVUV.US,D,20240802,000000,93.23,93.27,91.2,92.01,1309503,0
+AVUV.US,D,20240805,000000,87.98,89.94,86.37,88.88,1185985,0
+AVUV.US,D,20240806,000000,89.34,90.81,88.4,89.73,925089,0
+AVUV.US,D,20240807,000000,91.08,91.22,88.5305,88.75,719488,0
+AVUV.US,D,20240808,000000,89.86,90.7,89.5,90.65,744754,0
+AVUV.US,D,20240809,000000,90.79,90.79,89.86,90.39,602916,0
+AVUV.US,D,20240812,000000,90.71,90.81,89.3927,89.67,509592,0
+AVUV.US,D,20240813,000000,90.24,91.03,89.44,90.87,552494,0
+AVUV.US,D,20240814,000000,91.36,91.36,89.9401,90.27,530063,0
+AVUV.US,D,20240815,000000,91.87,92.99,91.75,92.46,475852,0
+AVUV.US,D,20240816,000000,92.22,93.45,92.17,92.97,497901,0
+AVUV.US,D,20240819,000000,93.2,93.82,93.075,93.75,553741,0
+AVUV.US,D,20240820,000000,93.65,93.65,92.18,92.27,485461,0
+AVUV.US,D,20240821,000000,92.98,93.25,92.425,93.16,672921,0
+AVUV.US,D,20240822,000000,93.13,93.48,92.43,92.62,633092,0
+AVUV.US,D,20240823,000000,93.24,96.1983,93.17,95.86,742476,0
+AVUV.US,D,20240826,000000,96.68,96.95,95.71,95.82,568157,0
+AVUV.US,D,20240827,000000,95.39,95.41,94.7,95.18,449004,0
+AVUV.US,D,20240828,000000,94.73,95.27,94.19,94.81,432768,0
+AVUV.US,D,20240829,000000,95.36,96.18,94.48,95.44,584094,0
+AVUV.US,D,20240830,000000,95.75,95.98,94.79,95.91,464704,0
+AVUV.US,D,20240903,000000,95.03,95.3099,92.86,93.21,906969,0
+AVUV.US,D,20240904,000000,93.01,93.63,92.295,92.6,617583,0
+AVUV.US,D,20240905,000000,93.02,93.11,91.6801,92.02,1004441,0
+AVUV.US,D,20240906,000000,92.13,92.58,90.165,90.48,1853230,0
+AVUV.US,D,20240909,000000,90.63,91.05,90.05,90.24,693707,0
+AVUV.US,D,20240910,000000,90.41,90.41,88.72,89.74,609003,0
+AVUV.US,D,20240911,000000,89.51,89.7531,87.55,89.66,654957,0
+AVUV.US,D,20240912,000000,90.15,91.26,89.5,90.76,710099,0
+AVUV.US,D,20240913,000000,91.71,93.35,91.71,93.09,2165972,0
+AVUV.US,D,20240916,000000,93.5,94.01,92.9859,93.9,800725,0
+AVUV.US,D,20240917,000000,94.53,95.8799,94.45,94.89,644614,0
+AVUV.US,D,20240918,000000,94.96,97.3099,94.4107,94.87,759265,0
+AVUV.US,D,20240919,000000,97.03,97.0982,95.75,96.99,1130680,0
+AVUV.US,D,20240920,000000,96.55,96.64,95.75,95.9,635725,0
+AVUV.US,D,20240923,000000,95.79,96.1781,94.9216,95.44,840365,0
+AVUV.US,D,20240924,000000,95.9,96.18,95.245,95.47,530826,0
+AVUV.US,D,20240925,000000,95.44,95.44,93.94,94.06,822593,0
+AVUV.US,D,20240926,000000,94.87,95.54,94.47,94.61,581101,0
+AVUV.US,D,20240927,000000,95.65,96.5199,95.14,95.56,488310,0
+AVUV.US,D,20240930,000000,95.26,96.1,94.99,95.95,583621,0
+AVUV.US,D,20241001,000000,95.54,95.73,93.95,94.9,619207,0
+AVUV.US,D,20241002,000000,94.79,95.52,94.29,94.55,505366,0
+AVUV.US,D,20241003,000000,94.06,94.62,93.3311,94.42,596016,0
+AVUV.US,D,20241004,000000,95.7,96.1451,95.1894,95.83,463924,0
+AVUV.US,D,20241007,000000,95.69,95.69,94.58,95.39,653440,0
+AVUV.US,D,20241008,000000,95.33,95.33,94.4423,94.94,545736,0
+AVUV.US,D,20241009,000000,94.86,95.84,94.5215,95.19,588420,0
+AVUV.US,D,20241010,000000,94.65,95.03,93.98,95.03,459549,0
+AVUV.US,D,20241011,000000,95.2,97.0499,95.1,96.97,525604,0
+AVUV.US,D,20241014,000000,96.87,97.36,96.28,97.29,483368,0
+AVUV.US,D,20241015,000000,97,98.5,96.67,97.07,638651,0
+AVUV.US,D,20241016,000000,97.92,99,97.82,98.67,854057,0
+AVUV.US,D,20241017,000000,98.68,98.89,97.97,98.73,499756,0
+AVUV.US,D,20241018,000000,98.99,98.99,98.1001,98.19,622967,0
+AVUV.US,D,20241021,000000,98.21,98.22,96.17,96.21,580050,0
+AVUV.US,D,20241022,000000,96.09,96.2535,95.57,95.96,648780,0
+AVUV.US,D,20241023,000000,95.55,95.63,94.2201,95.07,569776,0
+AVUV.US,D,20241024,000000,95.56,95.62,94.6501,95.42,728388,0
+AVUV.US,D,20241025,000000,95.96,96.22,94.58,94.92,511364,0
+AVUV.US,D,20241028,000000,95.21,96.55,95.1223,96.37,543707,0
+AVUV.US,D,20241029,000000,95.68,95.955,95.18,95.67,587544,0
+AVUV.US,D,20241030,000000,95.45,97.23,95.38,95.81,533328,0
+AVUV.US,D,20241031,000000,95.91,96.26,94.68,94.75,629769,0
+AVUV.US,D,20241101,000000,95.42,95.78,94.48,94.69,617642,0
+AVUV.US,D,20241104,000000,94.56,95.84,94.46,94.98,808595,0
+AVUV.US,D,20241105,000000,94.96,97.02,94.8,97.02,733308,0
+AVUV.US,D,20241106,000000,101.62,104.4187,101.62,104.18,1855008,0
+AVUV.US,D,20241107,000000,104.14,104.305,102.64,102.9,1192592,0
+AVUV.US,D,20241108,000000,102.8,103.35,102.49,103.08,1692465,0
+AVUV.US,D,20241111,000000,104.07,105.349,104.0301,104.86,1383012,0
+AVUV.US,D,20241112,000000,104.12,104.99,103.0975,103.48,1062903,0
+AVUV.US,D,20241113,000000,103.96,104.37,102.43,102.56,975625,0
+AVUV.US,D,20241114,000000,102.92,103.27,101.31,101.92,925111,0
+AVUV.US,D,20241115,000000,102.12,102.41,100.6,101.08,1010558,0
+AVUV.US,D,20241118,000000,101.48,101.96,101.11,101.23,613680,0
+AVUV.US,D,20241119,000000,100.05,100.96,99.88,100.93,896429,0
+AVUV.US,D,20241120,000000,100.8,100.99,99.97,100.96,943524,0
+AVUV.US,D,20241121,000000,101.5799,103.05,101.31,102.77,813731,0
+AVUV.US,D,20241122,000000,103.25,104.84,103.21,104.78,708426,0
+AVUV.US,D,20241125,000000,105.91,107.64,105.87,106.41,1391734,0
+AVUV.US,D,20241126,000000,106,106.01,104.805,105.27,962600,0
+AVUV.US,D,20241127,000000,105.74,106.69,105.17,105.28,979393,0
+AVUV.US,D,20241129,000000,106,106.43,105.23,105.49,321108,0
+AVUV.US,D,20241202,000000,105.61,106.08,104.6457,105.73,836764,0
+AVUV.US,D,20241203,000000,105.73,105.8858,104.53,105.04,1678480,0
+AVUV.US,D,20241204,000000,105.1699,105.42,104,104.99,879717,0
+AVUV.US,D,20241205,000000,104.9,105.1308,103.69,103.85,777379,0
+AVUV.US,D,20241206,000000,104.5,104.58,102.86,103.29,808683,0
+AVUV.US,D,20241209,000000,103.75,104.4599,102.88,103,934622,0
+AVUV.US,D,20241210,000000,103.055,103.78,102.15,103,865005,0
+AVUV.US,D,20241211,000000,103.76,104.3,103.21,103.76,918436,0
+AVUV.US,D,20241212,000000,103.6,103.69,102.61,102.69,774453,0
+AVUV.US,D,20241213,000000,102.75,102.92,101.48,102.01,781771,0
+AVUV.US,D,20241216,000000,101.84,102.4,101.55,101.88,926510,0
+AVUV.US,D,20241217,000000,101.06,101.1,99.82,100.03,1138103,0
+AVUV.US,D,20241218,000000,100.63,100.91,95.42,96.05,1409997,0
+AVUV.US,D,20241219,000000,97.41,97.8033,95.4301,95.67,1364338,0
+AVUV.US,D,20241220,000000,95.05,97.43,94.84,96.11,2351459,0
+AVUV.US,D,20241223,000000,96.1,96.27,95.28,96.09,938822,0
+AVUV.US,D,20241224,000000,96.4,97.0829,95.85,97.08,559796,0
+AVUV.US,D,20241226,000000,96.545,97.7699,96.15,97.62,640165,0
+AVUV.US,D,20241227,000000,97.01,97.67,95.7,96.49,777371,0
+AVUV.US,D,20241230,000000,96,96.605,95.03,96.16,938046,0
+AVUV.US,D,20241231,000000,96.67,97.3641,96.2,96.53,932829,0
+AVUV.US,D,20250102,000000,97.1758,98.0258,95.8,96.38,934483,0
+AVUV.US,D,20250103,000000,96.88,97.29,95.75,97.24,782676,0
+AVUV.US,D,20250106,000000,97.69,98.54,96.9,97.1,822112,0
+AVUV.US,D,20250107,000000,97.38,97.73,95.8901,96.45,1065094,0
+AVUV.US,D,20250108,000000,95.87,96.3,95,96.12,845509,0
+AVUV.US,D,20250110,000000,95.36,95.552,94.08,94.69,1464282,0
+AVUV.US,D,20250113,000000,94.12,95.568,93.86,95.49,941621,0
+AVUV.US,D,20250114,000000,96.4926,97.35,96.0745,97.35,747666,0
+AVUV.US,D,20250115,000000,99.405,99.5,98.44,98.96,1243683,0
+AVUV.US,D,20250116,000000,98.76,99.1999,98.2101,98.91,1074375,0
+AVUV.US,D,20250117,000000,99.59,99.7799,98.8601,99.32,701862,0
+AVUV.US,D,20250121,000000,100.1,100.738,99.91,100.71,812090,0
+AVUV.US,D,20250122,000000,100.58,100.59,99.73,99.84,970196,0
+AVUV.US,D,20250123,000000,99.53,100.46,99.505,99.99,1019338,0
+AVUV.US,D,20250124,000000,99.8832,100.2399,99.5,99.82,744171,0
+AVUV.US,D,20250127,000000,99.34,100.2759,98.75,99.1,780842,0
+AVUV.US,D,20250128,000000,99.09,99.29,98.19,98.77,716813,0
+AVUV.US,D,20250129,000000,98.63,99.5455,98.25,98.96,973129,0
+AVUV.US,D,20250130,000000,99.79,100.32,98.92,99.61,746777,0
+AVUV.US,D,20250131,000000,99.65,99.7485,97.88,98.31,978634,0
+AVUV.US,D,20250203,000000,96.11,97.6499,95.6068,96.54,1236950,0
+AVUV.US,D,20250204,000000,96.4,98.01,96.31,97.98,722114,0
+AVUV.US,D,20250205,000000,98.3,98.54,97.525,98.48,986350,0
+AVUV.US,D,20250206,000000,99.2099,99.2099,97.82,98.42,813777,0
+AVUV.US,D,20250207,000000,98.46,98.53,96.96,97.17,833304,0
+AVUV.US,D,20250210,000000,97.75,97.8095,97.07,97.49,772975,0
+AVUV.US,D,20250211,000000,96.945,98.1,96.9,97.87,948301,0
+AVUV.US,D,20250212,000000,96.6,96.96,96.21,96.46,768852,0
+AVUV.US,D,20250213,000000,96.84,97.3,96.32,97.24,934198,0
+AVUV.US,D,20250214,000000,97.8402,98.415,97.27367,97.47,950074,0
+AVUV.US,D,20250218,000000,97.75,98.2981,97.34,98.23,938319,0
+AVUV.US,D,20250219,000000,97.5,97.74,97.05,97.44,896814,0
+AVUV.US,D,20250220,000000,97.25,97.31,95.77,96.47,926079,0
+AVUV.US,D,20250221,000000,97.3877,97.3877,93.74,93.91,1000914,0
+AVUV.US,D,20250224,000000,94.34,94.4696,93.39,93.55,1467850,0
+AVUV.US,D,20250225,000000,93.7981,94.07,92.66,93.23,931890,0
+AVUV.US,D,20250226,000000,93.3,94.2094,92.5734,92.99,1133782,0
+AVUV.US,D,20250227,000000,93.18,93.4471,92.1,92.16,881666,0
+AVUV.US,D,20250228,000000,92.105,92.9699,91.61,92.85,900755,0
+AVUV.US,D,20250303,000000,93.31,93.677,89.81,90.43,1379493,0
+AVUV.US,D,20250304,000000,89.19,90.09,87.4405,88.56,4937552,0
+AVUV.US,D,20250305,000000,88.58,89.2899,87.4601,88.97,1729798,0
+AVUV.US,D,20250306,000000,88.1,89,87.5736,88.13,1525413,0
+AVUV.US,D,20250307,000000,88,89.1,87.07,88.68,1249167,0
+AVUV.US,D,20250310,000000,87.84,88.25,86.05,86.68,1542454,0
+AVUV.US,D,20250311,000000,86.92,87.4437,85.6601,86.34,2318791,0
+AVUV.US,D,20250312,000000,87.15,87.24,85.49,86.11,1505283,0
+AVUV.US,D,20250313,000000,86.2,86.5899,84.3701,84.96,1579067,0
+AVUV.US,D,20250314,000000,85.8,87.04,85.5,87.02,1045995,0
+AVUV.US,D,20250317,000000,86.99,88.07,86.945,87.93,1004825,0
+AVUV.US,D,20250318,000000,87.7818,87.82,87.11,87.56,1071577,0
+AVUV.US,D,20250319,000000,87.6601,89.33,87.64,88.79,1073481,0
+AVUV.US,D,20250320,000000,88.08,89.3199,87.9101,88.47,654094,0
+AVUV.US,D,20250321,000000,87.64,88.2196,87.04,87.86,854610,0
+AVUV.US,D,20250324,000000,89,90.205,88.95,90.1,864044,0
+AVUV.US,D,20250325,000000,89.86,90.13,89.26,89.35,1097082,0
+AVUV.US,D,20250326,000000,89.6403,90.1183,88.7801,89.27,990653,0
+AVUV.US,D,20250327,000000,89.09,89.41,88.34,88.93,962010,0
+AVUV.US,D,20250328,000000,88.82,88.89,86.621,87.12,793849,0
+AVUV.US,D,20250331,000000,86,87.636,85.445,87.17,796381,0
+AVUV.US,D,20250401,000000,86.8,88,86.1782,87.51,1015336,0
+AVUV.US,D,20250402,000000,86.63,88.99,86.46,88.88,788551,0
+AVUV.US,D,20250403,000000,84.87,84.97,81.52,81.63,1949998,0
+AVUV.US,D,20250404,000000,78.57,78.71,75.4,78,5412583,0
+AVUV.US,D,20250407,000000,75.33,80.9499,74,77.05,4273179,0
+AVUV.US,D,20250408,000000,79.59,79.76,74.08,75.17,3448654,0
+AVUV.US,D,20250409,000000,74.25,82.8821,74.0348,81.96,2239682,0
+AVUV.US,D,20250410,000000,79.65,79.98,76.1801,77.91,2248281,0
+AVUV.US,D,20250411,000000,77.8283,79.1999,76.5,78.98,2053972,0
+AVUV.US,D,20250414,000000,80.36,80.36,78.25,79.62,1287859,0
+AVUV.US,D,20250415,000000,79.59,80.6799,79.3777,79.54,1865246,0
+AVUV.US,D,20250416,000000,79.25,80.13,78.3909,79.23,1375919,0
+AVUV.US,D,20250417,000000,79.68,80.78,79.5,80.45,1461552,0
+AVUV.US,D,20250421,000000,79.77,79.94,78.0401,78.81,1278394,0
+AVUV.US,D,20250422,000000,79.86,80.94,79.235,80.74,1071748,0
+AVUV.US,D,20250423,000000,82.85,84.08,81.2301,81.56,1239488,0
+AVUV.US,D,20250424,000000,81.57,83.12,81.215,83.01,1261762,0
+AVUV.US,D,20250425,000000,82.48,82.809,81.8499,82.71,798885,0
+AVUV.US,D,20250428,000000,82.88,83.5105,82.15,83.1,863961,0
+AVUV.US,D,20250429,000000,82.8945,83.75,82.21,83.56,819310,0
+AVUV.US,D,20250430,000000,82.25,82.87,81.13,82.61,909375,0
+AVUV.US,D,20250501,000000,82.89,83.97,82.205,83.38,1335687,0
+AVUV.US,D,20250502,000000,84.53,85.6972,84.16,85.52,1044798,0
+AVUV.US,D,20250505,000000,84.7,85.65,84.43,84.84,647510,0
+AVUV.US,D,20250506,000000,84.2899,85.025,83.68,84.42,855776,0
+AVUV.US,D,20250507,000000,84.89,85.1479,84,84.52,757419,0
+AVUV.US,D,20250508,000000,85.4,86.9297,85.17,86.42,1255738,0
+AVUV.US,D,20250509,000000,86.625,86.87,86.0143,86.51,755165,0
+AVUV.US,D,20250512,000000,90.22,91,89.065,89.69,796775,0
+AVUV.US,D,20250513,000000,90.35,91,90.14,90.57,827506,0
+AVUV.US,D,20250514,000000,90.31,90.495,89.875,90,828196,0
+AVUV.US,D,20250515,000000,89.76,90.29,89.2501,90.29,1052394,0
+AVUV.US,D,20250516,000000,90.26,90.88595,89.88459,90.74,837399,0
+AVUV.US,D,20250519,000000,89.3675,90.175,89.27,90.13,772887,0
+AVUV.US,D,20250520,000000,89.9585,90.48,89.76,90,772038,0
+AVUV.US,D,20250521,000000,89,89.22,87.39,87.47,883353,0
+AVUV.US,D,20250522,000000,87.29,87.9636,86.9301,87.53,799893,0
+AVUV.US,D,20250523,000000,85.93,87.36,85.79,87.11,833666,0
+AVUV.US,D,20250527,000000,88.195,89.58,87.64,89.56,696983,0
+AVUV.US,D,20250528,000000,89.705,89.78,88.27,88.41,887480,0
+AVUV.US,D,20250529,000000,89.03,89.03,87.8,88.66,766952,0
+AVUV.US,D,20250530,000000,88.15,88.6442,87.7,88.13,803468,0
+AVUV.US,D,20250602,000000,88.325,88.325,87,87.98,801447,0
+AVUV.US,D,20250603,000000,87.98,89.54,87.52,89.3,830504,0
+AVUV.US,D,20250604,000000,89.335,89.54,88.56,88.56,783217,0
+AVUV.US,D,20250605,000000,88.6253,88.9896,87.9,88.48,859217,0
+AVUV.US,D,20250606,000000,89.655,89.9495,89.26,89.76,768966,0
+AVUV.US,D,20250609,000000,90.52,90.9746,89.995,90.41,718795,0
+AVUV.US,D,20250610,000000,90.85,91.4598,90.63,90.99,660162,0
+AVUV.US,D,20250611,000000,91.5,91.58,90.45,90.71,910322,0
+AVUV.US,D,20250612,000000,90.1,90.52,89.56,90.52,626652,0
+AVUV.US,D,20250613,000000,89.7,90.105,88.85,89.22,664521,0
+AVUV.US,D,20250616,000000,90.1432,90.5865,89.685,90.18,631841,0
+AVUV.US,D,20250617,000000,89.7699,90.355,89.36,89.44,869132,0
+AVUV.US,D,20250618,000000,89.4,90.46,89.1,89.59,898127,0
+AVUV.US,D,20250620,000000,90.22,90.23,89.0703,89.37,690309,0
+AVUV.US,D,20250623,000000,89.25,90.16,88.6485,90.16,893401,0
+AVUV.US,D,20250624,000000,90.11,90.9,89.9595,90.21,733216,0
+AVUV.US,D,20250625,000000,90.23,90.25,89.3801,89.47,673339,0
+AVUV.US,D,20250626,000000,89.8,90.92,89.78,90.9,769402,0
+AVUV.US,D,20250627,000000,91.12,91.8099,90.63,91.21,683090,0
+AVUV.US,D,20250630,000000,91.51,91.6717,90.99,91.1,851940,0
+AVUV.US,D,20250701,000000,90.6,94.1,90.6,92.99,1667674,0
+AVUV.US,D,20250702,000000,93.375,94.64,92.91,94.62,1069124,0
+AVUV.US,D,20250703,000000,94.815,95.3312,94.7915,95.01,487470,0
+AVUV.US,D,20250707,000000,94.49,95.1937,93.03,93.69,746392,0
+AVUV.US,D,20250708,000000,93.9,95.1901,93.84,94.69,1117198,0
+AVUV.US,D,20250709,000000,94.85,95,94.02,94.83,866784,0
+AVUV.US,D,20250710,000000,94.84,96.43,94.69,95.81,719291,0
+AVUV.US,D,20250711,000000,95.34,95.34,94.72,94.88,880257,0
+AVUV.US,D,20250714,000000,94.7923,95.08,94.24,95.07,1040124,0
+AVUV.US,D,20250715,000000,95.16,95.27,92.88,92.88,1039613,0
+AVUV.US,D,20250716,000000,93.39,93.535,91.76,93.2,973368,0
+AVUV.US,D,20250717,000000,93.075,94.68,93.02,94.53,685545,0
+AVUV.US,D,20250718,000000,95.05,95.11,93.61,93.77,839935,0
+AVUV.US,D,20250721,000000,94.37,94.7194,93.56,93.69,1032973,0
+AVUV.US,D,20250722,000000,94.12,95.4999,94.11,95.06,1361643,0
+AVUV.US,D,20250723,000000,95.775,96.61,95.58,96.59,1218153,0
+AVUV.US,D,20250724,000000,96,96.12,94.8,94.83,810808,0
+AVUV.US,D,20250725,000000,95.2,95.24,94.3624,95.15,612458,0
+AVUV.US,D,20250728,000000,95.405,95.55,94.84,95.29,675312,0
+AVUV.US,D,20250729,000000,95.77,95.83,94.37,94.67,716515,0
+AVUV.US,D,20250730,000000,94.75,94.88,92.86,93.42,939876,0
+AVUV.US,D,20250731,000000,92.73,93.26,92.09,92.41,828961,0
+AVUV.US,D,20250801,000000,91.02,91.345,89.27,90.37,1324765,0
+AVUV.US,D,20250804,000000,90.82,91.87,90.715,91.8,1172959,0
+AVUV.US,D,20250805,000000,92.19,92.65,91.149,92.48,645247,0
+AVUV.US,D,20250806,000000,92.725,92.9399,92.42,92.65,921020,0
+AVUV.US,D,20250807,000000,93.37,93.61,91.83,92.26,811610,0
+AVUV.US,D,20250808,000000,92.51,92.88,92.135,92.47,1113050,0
+AVUV.US,D,20250811,000000,92.85,93.19,92.02,92.28,768028,0
+AVUV.US,D,20250812,000000,93.2083,95.42,93.031,95.42,1274775,0
+AVUV.US,D,20250813,000000,95.5,97.43,95.5,97.34,1022460,0
+AVUV.US,D,20250814,000000,96.1,96.33,95.24,96.25,917882,0
+AVUV.US,D,20250815,000000,96.46,96.46,95.16,95.23,552891,0
+AVUV.US,D,20250818,000000,95.2,95.72,94.9294,95.54,654080,0
+AVUV.US,D,20250819,000000,95.82,96.515,95.1201,95.34,796869,0
+AVUV.US,D,20250820,000000,95.2655,95.5,94.5799,94.91,934661,0
+AVUV.US,D,20250821,000000,94.5,95.3099,94.19,95.24,633255,0
+AVUV.US,D,20250822,000000,95.7762,99.335,95.64,99.02,895894,0
+AVUV.US,D,20250825,000000,98.825,99.065,98.57,98.57,743872,0
+AVUV.US,D,20250826,000000,98.65,99.5299,98.65,99.17,955441,0
+AVUV.US,D,20250827,000000,99.17,100.3291,99.05,100.23,593200,0
+AVUV.US,D,20250828,000000,100.51,100.6,99.37,100.05,1263855,0
+AVUV.US,D,20250829,000000,100.16,100.35,99.4421,99.85,627596,0
+AVUV.US,D,20250902,000000,98.635,99.51,98.41,99.48,782461,0
+AVUV.US,D,20250903,000000,99.19,100.16,98.7301,99.12,657313,0
+AVUV.US,D,20250904,000000,99.41,100.925,99.22,100.92,792920,0
+AVUV.US,D,20250905,000000,100.995,101.9367,100.01,100.94,718662,0
+AVUV.US,D,20250908,000000,101.27,101.32,100,100.84,688176,0
+AVUV.US,D,20250909,000000,100.81,100.8462,99.65,99.8,694308,0
+AVUV.US,D,20250910,000000,99.86,100.34,99.61,100.04,758006,0
+AVUV.US,D,20250911,000000,100.18,101.7,99.87,101.67,990118,0
+AVUV.US,D,20250912,000000,101.4,101.49,100.09,100.14,607008,0
+AVUV.US,D,20250915,000000,100.4,101.02,100.17,100.53,762676,0
+AVUV.US,D,20250916,000000,100.44,100.68,99.66,100.28,773743,0
+AVUV.US,D,20250917,000000,100.449,102.8,99.75,100.38,773503,0
+AVUV.US,D,20250918,000000,100.91,102.3,100.65,102.12,1115201,0
+AVUV.US,D,20250919,000000,102.23,102.28,100.54,100.71,1172356,0
+AVUV.US,D,20250922,000000,100.4597,100.8686,99.96,100.55,718895,0
+AVUV.US,D,20250923,000000,100.5,101.8412,100.26,100.38,792416,0
+AVUV.US,D,20250924,000000,100.485,101.175,100.1,100.18,838190,0
+AVUV.US,D,20250925,000000,99.54,99.81,99,99.44,728569,0
+AVUV.US,D,20250926,000000,99.655,100.67,99.655,100.55,587988,0
+AVUV.US,D,20250929,000000,100.83,101,99.385,99.8,561441,0
+AVUV.US,D,20250930,000000,99.64,99.87,98.56,99.53,706675,0
+AVUV.US,D,20251001,000000,99.03,100.2424,98.95,99.92,631406,0
+AVUV.US,D,20251002,000000,99.976,100.26,99.1335,99.83,672191,0
+AVUV.US,D,20251003,000000,100.26,101.3259,100.25,100.66,641055,0
+AVUV.US,D,20251006,000000,101.32,101.42,100.41,100.53,556485,0
+AVUV.US,D,20251007,000000,100.68,100.775,99.07,99.32,787789,0
+AVUV.US,D,20251008,000000,99.6517,100.05,99.11,99.87,742834,0
+AVUV.US,D,20251009,000000,99.96,100.25,98.48,98.65,780311,0
+AVUV.US,D,20251010,000000,98.8,99.06,95.06,95.19,948407,0
+AVUV.US,D,20251013,000000,96.63,97.62,96.415,97.54,754560,0
+AVUV.US,D,20251014,000000,96.2,99.5468,96.16,99.16,812226,0
+AVUV.US,D,20251015,000000,99.73,100.465,98.34,99.19,860141,0
+AVUV.US,D,20251016,000000,99.3,99.3,96.69,97.09,1471836,0
+AVUV.US,D,20251017,000000,96.76,97.442,96.58,97.06,768889,0
+AVUV.US,D,20251020,000000,97.83,98.7193,97.83,98.55,538156,0
+AVUV.US,D,20251021,000000,98.315,99.2595,98.09,98.78,704485,0
+AVUV.US,D,20251022,000000,98.6555,99.13,97.31,98.18,912107,0
+AVUV.US,D,20251023,000000,98.5,99.54,98.3425,99.26,692841,0
+AVUV.US,D,20251024,000000,100.14,100.74,99.91,99.91,698595,0
+AVUV.US,D,20251027,000000,100.685,100.82,99.5982,99.81,832067,0
+AVUV.US,D,20251028,000000,99.5,99.98,98.78,99.33,1242102,0
+AVUV.US,D,20251029,000000,99.06,99.87,97.51,98.29,983460,0
+AVUV.US,D,20251030,000000,97.6,98.53,97.31,97.32,971919,0
+AVUV.US,D,20251031,000000,97.395,97.95,96.8,97.8,873559,0
+AVUV.US,D,20251103,000000,97.8,97.8499,96.66,97.82,1096091,0
+AVUV.US,D,20251104,000000,96.7,97.09,96.28,96.58,1068474,0
+AVUV.US,D,20251105,000000,96.78,98.4581,96.66,97.81,889644,0
+AVUV.US,D,20251106,000000,98.0099,98.29,96.7709,96.93,1138404,0
+AVUV.US,D,20251107,000000,96.465,97.86,96.12,97.74,877414,0
+AVUV.US,D,20251110,000000,98.7572,98.9943,97.76,98.49,853014,0
+AVUV.US,D,20251111,000000,98.58,99.3881,98.46,98.99,659295,0
+AVUV.US,D,20251112,000000,99.06,99.99,99.05,99.25,672694,0
+AVUV.US,D,20251113,000000,99.0541,99.55,97.3301,97.71,863182,0
+AVUV.US,D,20251114,000000,96.81,97.839,96.5,97.59,1029588,0
+AVUV.US,D,20251117,000000,97.1725,97.4999,94.85,95.14,774352,0
+AVUV.US,D,20251118,000000,94.45,96.05,94.4323,95.63,1247255,0
+AVUV.US,D,20251119,000000,95.31,96.1499,94.8882,95.39,821832,0
+AVUV.US,D,20251120,000000,96.46,97.22,93.87,93.93,846922,0
+AVUV.US,D,20251121,000000,94.48,97.4195,94.27,96.83,869109,0
+AVUV.US,D,20251124,000000,96.78,97.882,96.26,97.58,736477,0
+AVUV.US,D,20251125,000000,98.01,100.47,97.98,100.19,749367,0
+AVUV.US,D,20251126,000000,100.15,101.77,100.11,100.93,790088,0
+AVUV.US,D,20251128,000000,100.974,101.31,100.78,101.13,327716,0
+AVUV.US,D,20251201,000000,100.185,101.65,100.16,101.12,734343,0
+AVUV.US,D,20251202,000000,101.4,101.52,100.6359,101.05,778764,0
+AVUV.US,D,20251203,000000,101.545,103.165,101.3,102.99,643834,0
+AVUV.US,D,20251204,000000,102.7284,103.4222,102.435,102.96,793508,0
+AVUV.US,D,20251205,000000,102.8217,103.77,102.82,102.9,658776,0
+AVUV.US,D,20251208,000000,103.1787,103.23,102.4114,102.46,660271,0
+AVUV.US,D,20251209,000000,102.235,103.35,102.18,102.87,527235,0
+AVUV.US,D,20251210,000000,102.97,105.85,102.88,105.32,872005,0
+AVUV.US,D,20251211,000000,105.07,106.3599,105.0649,106.25,1104695,0
+AVUV.US,D,20251212,000000,106.6015,106.73,104.92,105.11,669795,0
+AVUV.US,D,20251215,000000,105.78,105.8263,104.65,105.04,774408,0
+AVUV.US,D,20251216,000000,104.13,104.6428,103.17,103.53,839144,0
+AVUV.US,D,20251217,000000,103.73,104.6738,103.2801,103.54,666481,0
+AVUV.US,D,20251218,000000,104.28,104.7299,103.62,103.78,834878,0
+AVUV.US,D,20251219,000000,103.78,104.2183,103.51,103.78,721843,0
+AVUV.US,D,20251222,000000,104.0102,104.8892,104.0102,104.23,734859,0
+AVUV.US,D,20251223,000000,104.05,104.27,103.5644,103.73,730264,0
+AVUV.US,D,20251224,000000,103.6,103.98,103.3947,103.82,448716,0
+AVUV.US,D,20251226,000000,103.85,103.89,103.22,103.69,664336,0
+AVUV.US,D,20251229,000000,103.469,103.7925,103.04,103.19,937366,0
+AVUV.US,D,20251230,000000,103.16,103.3499,102.85,102.91,741060,0
+AVUV.US,D,20251231,000000,102.83,102.91,101.93,101.98,749172,0
+AVUV.US,D,20260102,000000,102.42,103.41,101.6,103.12,955015,0
+AVUV.US,D,20260105,000000,103.63,105.39,103.4425,104.66,1584817,0
+AVUV.US,D,20260106,000000,104.57,106.15,104.25,106.15,1273154,0
+AVUV.US,D,20260107,000000,106.27,106.4,104.8838,105.17,898812,0
+AVUV.US,D,20260108,000000,105.02,107.51,104.725,107.15,1015985,0
+AVUV.US,D,20260109,000000,107.47,108,106.3,107.33,1017937,0
+AVUV.US,D,20260112,000000,106.51,107.1306,105.88,106.86,848172,0
+AVUV.US,D,20260113,000000,107.39,107.739,106.83,107.04,1089801,0
+AVUV.US,D,20260114,000000,107.16,107.905,106.925,107.58,1274013,0
+AVUV.US,D,20260115,000000,107.79,109.248,107.56,108.9,866515,0
+AVUV.US,D,20260116,000000,108.9589,109.0216,108.3068,108.51,841706,0
+AVUV.US,D,20260120,000000,107.04,107.79,106.5,106.87,1010438,0
+AVUV.US,D,20260121,000000,107.84,110.44,107.84,110.1,994461,0
+AVUV.US,D,20260122,000000,110.571,111.14,109.99,110.26,771111,0
+AVUV.US,D,20260123,000000,110.21,110.3,108.33,108.49,903250,0
+AVUV.US,D,20260126,000000,108.882,109.04,107.88,108.49,1934790,0
+AVUV.US,D,20260127,000000,108.59,108.86,108.125,108.78,829414,0
+AVUV.US,D,20260128,000000,109.07,109.42,108.01,108.29,812382,0
+AVUV.US,D,20260129,000000,109.34,109.925,108.09,109.75,1067941,0
+AVUV.US,D,20260130,000000,108.97,109.6,108.17,109.27,762423,0
+AVUV.US,D,20260202,000000,108.6604,111.24,108.4514,110.74,959695,0
+AVUV.US,D,20260203,000000,110.75,112.57,110.5,111.82,1340483,0
+AVUV.US,D,20260204,000000,113.02,113.89,112.2,113.15,1247859,0
+AVUV.US,D,20260205,000000,112.535,113.46,111.5,111.96,1172090,0
+AVUV.US,D,20260206,000000,112.9116,115.455,112.795,115.19,1635345,0
+AVUV.US,D,20260209,000000,115.1,115.73,114.38,115.21,1033383,0
+AVUV.US,D,20260210,000000,115.21,115.275,114.3729,114.49,1148306,0
+AVUV.US,D,20260211,000000,115.525,116.38,114.39,115.26,991976,0
+AVUV.US,D,20260212,000000,116.03,116.56,112.14,113.39,1353105,0
+AVUV.US,D,20260213,000000,113.635,115.332,112.82,114.9,1061764,0
+AVUV.US,D,20260217,000000,114.95,115.64,113.24,114.66,1430408,0
+AVUV.US,D,20260218,000000,114.835,116.125,114.44,115.14,1251331,0
diff --git a/daily/us/nyse etfs/1/aweg.us.txt b/daily/us/nyse etfs/1/aweg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..66d0d02c1970f11dc484c2e8871f147e8dbda872
--- /dev/null
+++ b/daily/us/nyse etfs/1/aweg.us.txt	
@@ -0,0 +1,465 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AWEG.US,D,20230307,000000,19.94,19.94,19.69,19.6918,55100,0
+AWEG.US,D,20230310,000000,18.56,18.7,18.56,18.61,1200,0
+AWEG.US,D,20230313,000000,18.56,18.56,18.435,18.435,1200,0
+AWEG.US,D,20230314,000000,18.87,18.88,18.6599,18.7033,54325,0
+AWEG.US,D,20230316,000000,18.82,19.07,18.82,18.9846,2404,0
+AWEG.US,D,20230317,000000,18.6307,18.6307,18.6307,18.6307,5,0
+AWEG.US,D,20230320,000000,19.05,19.21,18.86,18.9194,56327,0
+AWEG.US,D,20230329,000000,18.9691,19.31,18.92,19.23,6757,0
+AWEG.US,D,20230330,000000,19.14,19.14,19.14,19.14,108,0
+AWEG.US,D,20230331,000000,19.57,19.5946,19.57,19.5946,100,0
+AWEG.US,D,20230403,000000,19.5643,19.5643,19.5643,19.5643,2,0
+AWEG.US,D,20230404,000000,19.1989,19.1989,19.1989,19.1989,1,0
+AWEG.US,D,20230405,000000,18.9566,18.9566,18.9566,18.9566,1,0
+AWEG.US,D,20230406,000000,19.045,19.045,19.045,19.045,1,0
+AWEG.US,D,20230410,000000,19.2622,19.2622,19.2622,19.2622,1,0
+AWEG.US,D,20230411,000000,19.4333,19.4333,19.4333,19.4333,1,0
+AWEG.US,D,20230412,000000,19.449,19.449,19.449,19.449,1,0
+AWEG.US,D,20230413,000000,19.7936,19.7936,19.7936,19.7936,2,0
+AWEG.US,D,20230414,000000,19.6096,19.6096,19.6096,19.6096,2,0
+AWEG.US,D,20230417,000000,19.7746,19.7746,19.7746,19.7746,76,0
+AWEG.US,D,20230418,000000,19.5795,19.5795,19.5795,19.5795,6,0
+AWEG.US,D,20230419,000000,19.8828,19.8828,19.8828,19.8828,75,0
+AWEG.US,D,20230420,000000,19.8517,19.8517,19.8517,19.8517,75,0
+AWEG.US,D,20230421,000000,20.0191,20.0191,20.0191,20.0191,75,0
+AWEG.US,D,20230424,000000,19.8777,19.8777,19.8777,19.8777,12,0
+AWEG.US,D,20230425,000000,19.3852,19.3852,19.3852,19.3852,1,0
+AWEG.US,D,20230426,000000,19.63,19.63,19.3561,19.3561,23279,0
+AWEG.US,D,20230427,000000,19.6083,19.6083,19.6083,19.6083,11,0
+AWEG.US,D,20230428,000000,19.7909,19.7909,19.7909,19.7909,1,0
+AWEG.US,D,20230501,000000,19.77,19.77,19.77,19.77,58,0
+AWEG.US,D,20230502,000000,19.71,19.71,19.035,19.035,762,0
+AWEG.US,D,20230503,000000,19.3068,19.3068,19.3068,19.3068,3,0
+AWEG.US,D,20230504,000000,19.0787,19.0787,19.0787,19.0787,58,0
+AWEG.US,D,20230505,000000,19.3416,19.3416,19.3416,19.3416,58,0
+AWEG.US,D,20230508,000000,19.3082,19.3082,19.3082,19.3082,58,0
+AWEG.US,D,20230509,000000,19.5642,19.5642,19.5642,19.5642,58,0
+AWEG.US,D,20230510,000000,19.7454,19.7454,19.7454,19.7454,58,0
+AWEG.US,D,20230511,000000,19.45,19.584,19.45,19.584,261,0
+AWEG.US,D,20230512,000000,19.5524,19.5524,19.5524,19.5524,4,0
+AWEG.US,D,20230515,000000,19.7834,19.7834,19.7834,19.7834,58,0
+AWEG.US,D,20230516,000000,19.6895,19.6895,19.6895,19.6895,1,0
+AWEG.US,D,20230517,000000,19.8945,19.8945,19.8945,19.8945,1,0
+AWEG.US,D,20230518,000000,19.9039,19.9039,19.9039,19.9039,58,0
+AWEG.US,D,20230519,000000,19.8922,19.8922,19.8922,19.8922,3,0
+AWEG.US,D,20230522,000000,20,20.0799,20,20.0799,259,0
+AWEG.US,D,20230523,000000,19.7914,19.7914,19.7914,19.7914,58,0
+AWEG.US,D,20230524,000000,19.6818,19.6818,19.6818,19.6818,58,0
+AWEG.US,D,20230525,000000,19.5256,19.5256,19.5256,19.5256,1,0
+AWEG.US,D,20230526,000000,19.631,19.631,19.631,19.631,58,0
+AWEG.US,D,20230530,000000,19.5453,19.5453,19.5453,19.5453,58,0
+AWEG.US,D,20230531,000000,19.4326,19.4326,19.4326,19.4326,58,0
+AWEG.US,D,20230601,000000,19.6719,19.6719,19.6719,19.6719,58,0
+AWEG.US,D,20230602,000000,20.4936,20.4936,20.4936,20.4936,58,0
+AWEG.US,D,20230605,000000,20.33,20.33,20.23,20.23,248,0
+AWEG.US,D,20230606,000000,20.3335,20.3335,20.3335,20.3335,2,0
+AWEG.US,D,20230607,000000,20.3648,20.3648,20.3648,20.3648,2,0
+AWEG.US,D,20230608,000000,20.4514,20.4514,20.4514,20.4514,2,0
+AWEG.US,D,20230609,000000,20.3653,20.3653,20.3653,20.3653,2,0
+AWEG.US,D,20230612,000000,20.3944,20.3944,20.3944,20.3944,2,0
+AWEG.US,D,20230613,000000,20.3812,20.3812,20.3812,20.3812,2,0
+AWEG.US,D,20230614,000000,20.3035,20.3035,20.3035,20.3035,2,0
+AWEG.US,D,20230615,000000,20.3521,20.3521,20.3521,20.3521,2,0
+AWEG.US,D,20230616,000000,20.2816,20.2816,20.2816,20.2816,2,0
+AWEG.US,D,20230620,000000,20.2866,20.2866,20.2866,20.2866,5,0
+AWEG.US,D,20230621,000000,20.2595,20.2595,20.2595,20.2595,3,0
+AWEG.US,D,20230622,000000,20.1968,20.1968,20.1968,20.1968,1,0
+AWEG.US,D,20230623,000000,20.0367,20.0367,20.0367,20.0367,9,0
+AWEG.US,D,20230626,000000,20.132,20.132,20.132,20.132,1,0
+AWEG.US,D,20230627,000000,20.4014,20.4014,20.4014,20.4014,1,0
+AWEG.US,D,20230628,000000,20.5177,20.5177,20.5177,20.5177,1,0
+AWEG.US,D,20230629,000000,20.6575,20.6575,20.6575,20.6575,3,0
+AWEG.US,D,20230630,000000,20.908,20.908,20.908,20.908,1,0
+AWEG.US,D,20230703,000000,20.84,20.8567,20.84,20.8567,250,0
+AWEG.US,D,20230705,000000,20.6622,20.6622,20.6622,20.6622,5,0
+AWEG.US,D,20230706,000000,20.4136,20.4136,20.4136,20.4136,2,0
+AWEG.US,D,20230707,000000,20.5349,20.5349,20.5349,20.5349,1,0
+AWEG.US,D,20230710,000000,20.66,20.7618,20.66,20.7618,102,0
+AWEG.US,D,20230711,000000,21.0062,21.0062,21.0062,21.0062,2,0
+AWEG.US,D,20230712,000000,21.1132,21.1132,21.1132,21.1132,2,0
+AWEG.US,D,20230713,000000,21.2953,21.2953,21.2953,21.2953,2,0
+AWEG.US,D,20230714,000000,21.2664,21.2664,21.2664,21.2664,6,0
+AWEG.US,D,20230717,000000,21.5176,21.5176,21.5176,21.5176,1,0
+AWEG.US,D,20230718,000000,21.5904,21.5904,21.5904,21.5904,6,0
+AWEG.US,D,20230719,000000,21.6098,21.6098,21.6098,21.6098,1,0
+AWEG.US,D,20230720,000000,21.4869,21.4869,21.4869,21.4869,3,0
+AWEG.US,D,20230721,000000,21.4331,21.4331,21.4331,21.4331,15,0
+AWEG.US,D,20230724,000000,21.3636,21.3636,21.3636,21.3636,34,0
+AWEG.US,D,20230725,000000,21.3797,21.3797,21.3797,21.3797,16,0
+AWEG.US,D,20230726,000000,21.4385,21.4385,21.4385,21.4385,1,0
+AWEG.US,D,20230727,000000,21.2412,21.2412,21.2412,21.2412,1,0
+AWEG.US,D,20230728,000000,21.3831,21.3831,21.3831,21.3831,1,0
+AWEG.US,D,20230731,000000,21.5662,21.5662,21.5662,21.5662,20,0
+AWEG.US,D,20230801,000000,21.6299,21.6299,21.6299,21.6299,1,0
+AWEG.US,D,20230802,000000,21.0241,21.0241,21.0241,21.0241,2,0
+AWEG.US,D,20230803,000000,20.8719,20.8719,20.8719,20.8719,7,0
+AWEG.US,D,20230804,000000,20.9989,20.9989,20.9989,20.9989,3,0
+AWEG.US,D,20230807,000000,21.005,21.005,21.005,21.005,1,0
+AWEG.US,D,20230808,000000,20.6848,20.6848,20.6848,20.6848,24,0
+AWEG.US,D,20230809,000000,20.6622,20.6622,20.6622,20.6622,15,0
+AWEG.US,D,20230810,000000,20.4453,20.4453,20.4453,20.4453,15,0
+AWEG.US,D,20230811,000000,20.515,20.515,20.515,20.515,15,0
+AWEG.US,D,20230814,000000,20.4865,20.4865,20.4865,20.4865,15,0
+AWEG.US,D,20230815,000000,20.3325,20.3325,20.3325,20.3325,32,0
+AWEG.US,D,20230816,000000,20.3074,20.3074,20.3074,20.3074,15,0
+AWEG.US,D,20230817,000000,19.9596,19.9596,19.9596,19.9596,1,0
+AWEG.US,D,20230818,000000,20.0088,20.0088,20.0088,20.0088,2,0
+AWEG.US,D,20230821,000000,19.99,20.0415,19.99,20.0415,251,0
+AWEG.US,D,20230822,000000,20.0927,20.0927,20.0927,20.0927,8,0
+AWEG.US,D,20230823,000000,20.2615,20.2615,20.2615,20.2615,1,0
+AWEG.US,D,20230824,000000,20.018,20.018,20.018,20.018,1,0
+AWEG.US,D,20230825,000000,20.1808,20.1808,20.1808,20.1808,1,0
+AWEG.US,D,20230828,000000,20.24,20.24,20.24,20.24,1,0
+AWEG.US,D,20230829,000000,20.5103,20.5103,20.5103,20.5103,1,0
+AWEG.US,D,20230830,000000,20.7348,20.7348,20.7348,20.7348,1,0
+AWEG.US,D,20230831,000000,20.724,20.724,20.724,20.724,1,0
+AWEG.US,D,20230901,000000,20.8547,20.8547,20.8547,20.8547,1,0
+AWEG.US,D,20230905,000000,20.6262,20.6262,20.6262,20.6262,6,0
+AWEG.US,D,20230906,000000,20.6169,20.6169,20.6169,20.6169,1,0
+AWEG.US,D,20230907,000000,20.5928,20.5928,20.5928,20.5928,1,0
+AWEG.US,D,20230908,000000,20.2768,20.2768,20.2768,20.2768,1,0
+AWEG.US,D,20230911,000000,20.4058,20.4058,20.4058,20.4058,3,0
+AWEG.US,D,20230912,000000,20.3938,20.3938,20.3938,20.3938,1,0
+AWEG.US,D,20230913,000000,20.2794,20.2794,20.2794,20.2794,1,0
+AWEG.US,D,20230914,000000,20.4417,20.4417,20.4417,20.4417,3,0
+AWEG.US,D,20230915,000000,20.322,20.322,20.322,20.322,3,0
+AWEG.US,D,20230918,000000,20.2983,20.2983,20.2983,20.2983,3,0
+AWEG.US,D,20230919,000000,20.1634,20.1634,20.1634,20.1634,3,0
+AWEG.US,D,20230920,000000,20.0757,20.0757,20.0757,20.0757,1,0
+AWEG.US,D,20230921,000000,19.6246,19.6246,19.6246,19.6246,2,0
+AWEG.US,D,20230922,000000,19.5615,19.5615,19.5615,19.5615,3,0
+AWEG.US,D,20230925,000000,19.6297,19.6297,19.6297,19.6297,3,0
+AWEG.US,D,20230926,000000,19.4406,19.4406,19.4406,19.4406,3,0
+AWEG.US,D,20230927,000000,19.7111,19.7111,19.7111,19.7111,3,0
+AWEG.US,D,20230928,000000,19.8308,19.8308,19.8308,19.8308,3,0
+AWEG.US,D,20230929,000000,19.6795,19.6795,19.6795,19.6795,3780,0
+AWEG.US,D,20231002,000000,19.48,19.48,19.48,19.48,100,0
+AWEG.US,D,20231003,000000,19.15,19.15,19.15,19.15,152,0
+AWEG.US,D,20231004,000000,19.27,19.27,19.27,19.27,100,0
+AWEG.US,D,20231005,000000,19.35,19.35,19.35,19.35,134,0
+AWEG.US,D,20231006,000000,19.64,19.64,19.64,19.64,100,0
+AWEG.US,D,20231009,000000,19.72,19.72,19.72,19.72,100,0
+AWEG.US,D,20231010,000000,19.92,19.92,19.92,19.92,100,0
+AWEG.US,D,20231011,000000,19.78,19.78,19.78,19.78,105,0
+AWEG.US,D,20231012,000000,19.35,19.36,19.3,19.36,2980,0
+AWEG.US,D,20231013,000000,19.1787,19.1787,19.1787,19.1787,2,0
+AWEG.US,D,20231016,000000,19.4046,19.4046,19.4046,19.4046,2,0
+AWEG.US,D,20231017,000000,19.5725,19.5725,19.5725,19.5725,52,0
+AWEG.US,D,20231018,000000,19.1857,19.1857,19.1857,19.1857,52,0
+AWEG.US,D,20231019,000000,18.9581,18.9581,18.9581,18.9581,52,0
+AWEG.US,D,20231020,000000,18.751,18.751,18.751,18.751,52,0
+AWEG.US,D,20231023,000000,18.7721,18.7721,18.7721,18.7721,52,0
+AWEG.US,D,20231024,000000,18.7564,18.7564,18.7564,18.7564,52,0
+AWEG.US,D,20231025,000000,18.486,18.486,18.486,18.486,52,0
+AWEG.US,D,20231026,000000,18.3059,18.3059,18.3059,18.3059,52,0
+AWEG.US,D,20231027,000000,18.2311,18.2311,18.2311,18.2311,52,0
+AWEG.US,D,20231030,000000,18.5122,18.5122,18.5122,18.5122,52,0
+AWEG.US,D,20231031,000000,18.6567,18.6567,18.6567,18.6567,52,0
+AWEG.US,D,20231101,000000,18.5548,18.5548,18.5548,18.5548,5,0
+AWEG.US,D,20231102,000000,18.9408,18.9408,18.9408,18.9408,1,0
+AWEG.US,D,20231103,000000,19.1163,19.1163,19.1163,19.1163,1,0
+AWEG.US,D,20231106,000000,18.964,18.964,18.964,18.964,1,0
+AWEG.US,D,20231107,000000,19.0538,19.0538,19.0538,19.0538,5,0
+AWEG.US,D,20231108,000000,18.6986,18.6986,18.6986,18.6986,2,0
+AWEG.US,D,20231109,000000,18.6948,18.6948,18.6948,18.6948,1,0
+AWEG.US,D,20231110,000000,18.7999,18.7999,18.7999,18.7999,10,0
+AWEG.US,D,20231113,000000,18.76,18.8902,18.76,18.8902,2068,0
+AWEG.US,D,20231114,000000,19.7315,19.7315,19.7315,19.7315,131,0
+AWEG.US,D,20231115,000000,19.7185,19.7185,19.7185,19.7185,80,0
+AWEG.US,D,20231116,000000,19.5469,19.5469,19.5469,19.5469,110,0
+AWEG.US,D,20231117,000000,19.613,19.613,19.613,19.613,101,0
+AWEG.US,D,20231120,000000,19.786,19.786,19.786,19.786,2,0
+AWEG.US,D,20231121,000000,19.649,19.649,19.649,19.649,48,0
+AWEG.US,D,20231122,000000,19.7837,19.7837,19.7837,19.7837,43,0
+AWEG.US,D,20231124,000000,19.88,19.88,19.88,19.88,45,0
+AWEG.US,D,20231127,000000,19.8251,19.8251,19.8251,19.8251,77,0
+AWEG.US,D,20231128,000000,19.79,19.85,19.7346,19.7346,2068,0
+AWEG.US,D,20231129,000000,19.79,19.8365,19.79,19.8365,263,0
+AWEG.US,D,20231130,000000,19.9477,19.9477,19.9477,19.9477,55,0
+AWEG.US,D,20231201,000000,20.4067,20.4067,20.4067,20.4067,50,0
+AWEG.US,D,20231204,000000,20.4646,20.4646,20.4646,20.4646,48,0
+AWEG.US,D,20231205,000000,20.35,20.3799,20.26,20.3235,2918,0
+AWEG.US,D,20231206,000000,20.2663,20.2663,20.2663,20.2663,34,0
+AWEG.US,D,20231207,000000,20.3355,20.3355,20.3355,20.3355,39,0
+AWEG.US,D,20231208,000000,20.4237,20.4237,20.4237,20.4237,37,0
+AWEG.US,D,20231211,000000,20.47,20.5291,20.47,20.5291,131,0
+AWEG.US,D,20231212,000000,20.6351,20.6351,20.6351,20.6351,27,0
+AWEG.US,D,20231213,000000,21.2305,21.2305,21.2305,21.2305,24,0
+AWEG.US,D,20231214,000000,21.5782,21.5782,21.5782,21.5782,25,0
+AWEG.US,D,20231215,000000,21.5899,21.5899,21.5899,21.5899,11,0
+AWEG.US,D,20231218,000000,21.6961,21.6961,21.6961,21.6961,18,0
+AWEG.US,D,20231219,000000,21.9553,21.9553,21.9553,21.9553,16,0
+AWEG.US,D,20231220,000000,21.5404,21.5404,21.5404,21.5404,15,0
+AWEG.US,D,20231221,000000,21.843,21.843,21.843,21.843,13,0
+AWEG.US,D,20231222,000000,22.0303,22.0303,22.0303,22.0303,1,0
+AWEG.US,D,20231226,000000,22.1638,22.1638,22.1638,22.1638,132,0
+AWEG.US,D,20231227,000000,22.1955,22.1955,22.1955,22.1955,14,0
+AWEG.US,D,20231228,000000,22.32,22.32,22.2874,22.2874,206,0
+AWEG.US,D,20231229,000000,22.1608,22.1608,22.1076,22.1076,165,0
+AWEG.US,D,20240102,000000,21.609,21.609,21.609,21.609,52,0
+AWEG.US,D,20240103,000000,21.09,21.09,20.8999,20.8999,100,0
+AWEG.US,D,20240104,000000,20.9288,20.9288,20.9288,20.9288,76,0
+AWEG.US,D,20240105,000000,21.01,21.01,20.9792,20.9792,100,0
+AWEG.US,D,20240108,000000,21.4446,21.4446,21.4446,21.4446,17,0
+AWEG.US,D,20240109,000000,21.52,21.52,21.4896,21.4896,123,0
+AWEG.US,D,20240110,000000,21.41,21.4923,21.41,21.4923,147,0
+AWEG.US,D,20240111,000000,21.525,21.525,21.525,21.525,2,0
+AWEG.US,D,20240112,000000,21.48,21.48,21.3786,21.3983,504,0
+AWEG.US,D,20240116,000000,21.3181,21.3181,21.3181,21.3181,10,0
+AWEG.US,D,20240117,000000,21.3731,21.3731,21.3731,21.3731,1,0
+AWEG.US,D,20240118,000000,21.5778,21.5778,21.5778,21.5778,1,0
+AWEG.US,D,20240119,000000,21.7441,21.7441,21.7441,21.7441,1,0
+AWEG.US,D,20240122,000000,22.0453,22.1028,22.0453,22.1028,100,0
+AWEG.US,D,20240123,000000,22.082,22.082,22.082,22.082,24,0
+AWEG.US,D,20240124,000000,21.8815,21.8815,21.8815,21.8815,3,0
+AWEG.US,D,20240125,000000,21.9485,21.9485,21.9485,21.9485,5,0
+AWEG.US,D,20240126,000000,21.9994,21.9994,21.9994,21.9994,2,0
+AWEG.US,D,20240129,000000,22.06,22.2656,22.06,22.2656,303,0
+AWEG.US,D,20240130,000000,22.0712,22.0712,22.0712,22.0712,2,0
+AWEG.US,D,20240131,000000,22.0317,22.0317,21.7675,21.7675,200,0
+AWEG.US,D,20240201,000000,22.1446,22.1446,22.1446,22.1446,2,0
+AWEG.US,D,20240202,000000,22.2701,22.2701,22.2701,22.2701,2,0
+AWEG.US,D,20240205,000000,22.0877,22.0877,22.0877,22.0877,14,0
+AWEG.US,D,20240206,000000,22.4545,22.4545,22.4545,22.4545,2,0
+AWEG.US,D,20240207,000000,22.4561,22.4561,22.4561,22.4561,2,0
+AWEG.US,D,20240208,000000,22.5838,22.5838,22.5838,22.5838,15,0
+AWEG.US,D,20240209,000000,22.875,22.875,22.875,22.875,2,0
+AWEG.US,D,20240212,000000,22.8919,22.8919,22.8919,22.8919,2,0
+AWEG.US,D,20240213,000000,22.3375,22.3375,22.3375,22.3375,2,0
+AWEG.US,D,20240214,000000,22.8556,22.8556,22.8556,22.8556,85,0
+AWEG.US,D,20240215,000000,22.9966,22.9966,22.9966,22.9966,2,0
+AWEG.US,D,20240216,000000,22.8802,22.8802,22.8802,22.8802,2,0
+AWEG.US,D,20240220,000000,22.6694,22.6694,22.6694,22.6694,54,0
+AWEG.US,D,20240221,000000,22.5913,22.5913,22.5913,22.5913,47,0
+AWEG.US,D,20240222,000000,22.73,22.73,22.7245,22.7245,200,0
+AWEG.US,D,20240223,000000,22.7385,22.7385,22.7385,22.7385,1,0
+AWEG.US,D,20240226,000000,22.7611,22.7611,22.7611,22.7611,2,0
+AWEG.US,D,20240227,000000,22.7185,22.7185,22.7185,22.7185,1,0
+AWEG.US,D,20240228,000000,22.2314,22.2314,22.2314,22.2314,2,0
+AWEG.US,D,20240229,000000,22.65,22.7803,22.65,22.7803,601,0
+AWEG.US,D,20240301,000000,22.79,22.8593,22.79,22.8593,204,0
+AWEG.US,D,20240304,000000,22.7155,22.7155,22.7155,22.7155,2,0
+AWEG.US,D,20240305,000000,22.3186,22.3186,22.3186,22.3186,1,0
+AWEG.US,D,20240306,000000,22.4461,22.4461,22.4461,22.4461,14,0
+AWEG.US,D,20240307,000000,22.8087,22.8087,22.8087,22.8087,1,0
+AWEG.US,D,20240308,000000,22.7069,22.7069,22.7069,22.7069,9,0
+AWEG.US,D,20240311,000000,22.7364,22.7364,22.7364,22.7364,14,0
+AWEG.US,D,20240312,000000,22.6894,22.6894,22.6894,22.6894,1,0
+AWEG.US,D,20240313,000000,22.52,22.75,22.52,22.6468,686,0
+AWEG.US,D,20240314,000000,22.55,22.573,22.55,22.573,394,0
+AWEG.US,D,20240315,000000,22.4262,22.4262,22.4262,22.4262,123,0
+AWEG.US,D,20240318,000000,22.5786,22.5786,22.5786,22.5786,17,0
+AWEG.US,D,20240319,000000,22.7119,22.7119,22.7119,22.7119,1,0
+AWEG.US,D,20240320,000000,22.9089,22.9089,22.9089,22.9089,65,0
+AWEG.US,D,20240321,000000,23.1081,23.1081,23.1081,23.1081,257,0
+AWEG.US,D,20240322,000000,22.9998,22.9998,22.9998,22.9998,2,0
+AWEG.US,D,20240325,000000,22.9699,22.9699,22.9699,22.9699,2,0
+AWEG.US,D,20240326,000000,22.8898,22.8898,22.8898,22.8898,1,0
+AWEG.US,D,20240327,000000,23.3,23.3,23.3,23.3,12,0
+AWEG.US,D,20240328,000000,23.4,23.4584,23.4,23.4551,204,0
+AWEG.US,D,20240401,000000,23.1065,23.1065,23.1065,23.1065,3,0
+AWEG.US,D,20240402,000000,22.6913,22.6913,22.6913,22.6913,29,0
+AWEG.US,D,20240403,000000,22.8851,22.8851,22.8851,22.8851,30,0
+AWEG.US,D,20240404,000000,22.7936,22.7936,22.7936,22.7936,8,0
+AWEG.US,D,20240405,000000,23.1,23.1,23.1,23.1,3,0
+AWEG.US,D,20240408,000000,23.2268,23.2268,23.2268,23.2268,17,0
+AWEG.US,D,20240409,000000,23.3853,23.3853,23.3853,23.3853,28,0
+AWEG.US,D,20240410,000000,23.1,23.1,23.0787,23.0787,169,0
+AWEG.US,D,20240411,000000,23.1627,23.1627,23.1627,23.1627,5,0
+AWEG.US,D,20240412,000000,22.8042,22.8042,22.8042,22.8042,3,0
+AWEG.US,D,20240415,000000,22.34,22.4516,22.34,22.4516,124,0
+AWEG.US,D,20240416,000000,22.3658,22.3658,22.3658,22.3658,2,0
+AWEG.US,D,20240417,000000,22.2043,22.2043,22.2043,22.2043,3,0
+AWEG.US,D,20240418,000000,22.087,22.087,22.087,22.087,1,0
+AWEG.US,D,20240419,000000,21.9338,21.9338,21.9338,21.9338,1,0
+AWEG.US,D,20240422,000000,22.1996,22.1996,22.1996,22.1996,7,0
+AWEG.US,D,20240423,000000,22.5594,22.5594,22.5594,22.5594,4,0
+AWEG.US,D,20240424,000000,22.5508,22.5508,22.5508,22.5508,1,0
+AWEG.US,D,20240425,000000,22.7107,22.7107,22.7107,22.7107,2,0
+AWEG.US,D,20240426,000000,22.5446,22.5446,22.5446,22.5446,6,0
+AWEG.US,D,20240429,000000,22.6296,22.6296,22.6296,22.6296,1,0
+AWEG.US,D,20240430,000000,22.3226,22.3226,22.3226,22.3226,1,0
+AWEG.US,D,20240501,000000,22.2232,22.2232,22.2232,22.2232,6,0
+AWEG.US,D,20240502,000000,22.6773,22.6773,22.6773,22.6773,1,0
+AWEG.US,D,20240503,000000,22.9347,22.9347,22.9347,22.9347,1,0
+AWEG.US,D,20240506,000000,23.3144,23.3144,23.3144,23.3144,29,0
+AWEG.US,D,20240507,000000,23.4525,23.4525,23.4525,23.4525,119,0
+AWEG.US,D,20240508,000000,22.962,22.962,22.962,22.962,1,0
+AWEG.US,D,20240509,000000,23.2008,23.2008,23.2008,23.2008,46,0
+AWEG.US,D,20240510,000000,23.127,23.127,23.127,23.127,2,0
+AWEG.US,D,20240513,000000,22.9419,22.9419,22.9419,22.9419,1,0
+AWEG.US,D,20240514,000000,23.102,23.102,23.102,23.102,2,0
+AWEG.US,D,20240515,000000,23.3147,23.3147,23.3147,23.3147,30,0
+AWEG.US,D,20240516,000000,23.3042,23.3042,23.3042,23.3042,4,0
+AWEG.US,D,20240517,000000,23.3325,23.3325,23.3325,23.3325,11,0
+AWEG.US,D,20240520,000000,23.3903,23.3903,23.3903,23.3903,3,0
+AWEG.US,D,20240521,000000,23.3079,23.3079,23.3079,23.3079,1,0
+AWEG.US,D,20240522,000000,23.3308,23.3308,23.3308,23.3308,1,0
+AWEG.US,D,20240523,000000,23.1338,23.1338,23.1338,23.1338,1,0
+AWEG.US,D,20240524,000000,23.3862,23.3862,23.3862,23.3862,3,0
+AWEG.US,D,20240528,000000,23.3092,23.3092,23.3092,23.3092,1,0
+AWEG.US,D,20240529,000000,23.2146,23.2146,23.2146,23.2146,18,0
+AWEG.US,D,20240530,000000,23.2,23.2,23.2,23.2,79,0
+AWEG.US,D,20240531,000000,23.4623,23.4623,23.4623,23.4623,6,0
+AWEG.US,D,20240603,000000,23.4404,23.4404,23.4404,23.4404,14,0
+AWEG.US,D,20240604,000000,23.3116,23.3116,23.3116,23.3116,5,0
+AWEG.US,D,20240605,000000,23.6687,23.6687,23.6687,23.6687,14,0
+AWEG.US,D,20240606,000000,23.2915,23.2915,23.2915,23.2915,2,0
+AWEG.US,D,20240607,000000,23.3,23.3,23.0614,23.0614,201,0
+AWEG.US,D,20240610,000000,23.1424,23.1424,23.1424,23.1424,5,0
+AWEG.US,D,20240611,000000,23.1271,23.1271,23.1271,23.1271,4,0
+AWEG.US,D,20240612,000000,23.478,23.478,23.478,23.478,2,0
+AWEG.US,D,20240613,000000,23.2548,23.2728,23.2548,23.2728,304,0
+AWEG.US,D,20240614,000000,23.1546,23.1546,23.1546,23.1546,1,0
+AWEG.US,D,20240617,000000,23.3514,23.3514,23.3514,23.3514,2,0
+AWEG.US,D,20240618,000000,23.456,23.456,23.3505,23.3505,162,0
+AWEG.US,D,20240620,000000,23.2171,23.2171,23.2171,23.2171,1,0
+AWEG.US,D,20240621,000000,23.3718,23.3718,23.3718,23.3718,1,0
+AWEG.US,D,20240624,000000,23.4954,23.4954,23.4954,23.4954,4,0
+AWEG.US,D,20240625,000000,23.4598,23.4598,23.4598,23.4598,2,0
+AWEG.US,D,20240626,000000,23.5053,23.5053,23.5053,23.5053,10,0
+AWEG.US,D,20240627,000000,23.5759,23.5759,23.5759,23.5759,1,0
+AWEG.US,D,20240628,000000,23.5997,23.5997,23.5997,23.5997,2,0
+AWEG.US,D,20240701,000000,23.387,23.387,23.387,23.387,1,0
+AWEG.US,D,20240702,000000,23.4605,23.4605,23.4605,23.4605,10,0
+AWEG.US,D,20240703,000000,23.5526,23.5526,23.5526,23.5526,3,0
+AWEG.US,D,20240705,000000,23.32,23.62,23.32,23.5989,1068,0
+AWEG.US,D,20240708,000000,23.5902,23.5902,23.5902,23.5902,3,0
+AWEG.US,D,20240709,000000,23.5,23.5292,23.4985,23.4985,509,0
+AWEG.US,D,20240710,000000,23.4342,23.5126,23.4291,23.5126,2203,0
+AWEG.US,D,20240711,000000,23.8605,23.8605,23.8605,23.8605,9,0
+AWEG.US,D,20240712,000000,23.96,23.96,23.96,23.96,196,0
+AWEG.US,D,20240715,000000,24.3103,24.3103,24.3103,24.3103,5,0
+AWEG.US,D,20240716,000000,24.8895,24.8895,24.8895,24.8895,3,0
+AWEG.US,D,20240717,000000,24.5715,24.5715,24.5715,24.5715,4,0
+AWEG.US,D,20240718,000000,24.5099,24.5099,24.1433,24.1433,3081,0
+AWEG.US,D,20240719,000000,24.0987,24.0987,24.0987,24.0987,81,0
+AWEG.US,D,20240722,000000,24.3991,24.3991,24.3991,24.3991,81,0
+AWEG.US,D,20240723,000000,24.62,24.62,24.5265,24.5265,13001,0
+AWEG.US,D,20240724,000000,23.9464,23.9464,23.9464,23.9464,324,0
+AWEG.US,D,20240725,000000,24.1099,24.1099,24.1099,24.1099,1,0
+AWEG.US,D,20240726,000000,24.42,24.42,24.3522,24.3522,158,0
+AWEG.US,D,20240729,000000,24.4142,24.4142,24.305,24.305,487,0
+AWEG.US,D,20240730,000000,24.3429,24.3429,24.3429,24.3429,1,0
+AWEG.US,D,20240731,000000,24.5469,24.5469,24.5469,24.5469,52,0
+AWEG.US,D,20240801,000000,23.98,24.0935,23.98,24.0935,338,0
+AWEG.US,D,20240802,000000,23.8106,23.8106,23.8106,23.8106,13,0
+AWEG.US,D,20240805,000000,23.2703,23.3206,23.2703,23.3206,368,0
+AWEG.US,D,20240806,000000,23.6616,23.6616,23.6616,23.6616,4,0
+AWEG.US,D,20240807,000000,23.1356,23.1356,23.1356,23.1356,52,0
+AWEG.US,D,20240808,000000,23.537,23.537,23.537,23.537,51,0
+AWEG.US,D,20240809,000000,23.7643,23.7643,23.7643,23.7643,1,0
+AWEG.US,D,20240812,000000,23.5401,23.5401,23.5401,23.5401,55,0
+AWEG.US,D,20240813,000000,23.8405,23.8405,23.8405,23.8405,6,0
+AWEG.US,D,20240814,000000,23.8922,23.8922,23.8922,23.8922,5,0
+AWEG.US,D,20240815,000000,24.3765,24.3765,24.3765,24.3765,10,0
+AWEG.US,D,20240816,000000,24.4446,24.4446,24.4446,24.4446,5,0
+AWEG.US,D,20240819,000000,24.5988,24.5988,24.5988,24.5988,7,0
+AWEG.US,D,20240820,000000,24.4401,24.4401,24.4401,24.4401,1,0
+AWEG.US,D,20240821,000000,24.48,24.6465,24.48,24.6465,381,0
+AWEG.US,D,20240822,000000,24.5251,24.5251,24.5251,24.5251,2,0
+AWEG.US,D,20240823,000000,24.964,24.964,24.964,24.964,28,0
+AWEG.US,D,20240826,000000,25.17,25.17,25.0731,25.0731,100,0
+AWEG.US,D,20240827,000000,25.043,25.043,25.043,25.043,15,0
+AWEG.US,D,20240828,000000,24.9071,24.9071,24.9071,24.9071,1,0
+AWEG.US,D,20240829,000000,24.9105,24.9105,24.9105,24.9105,1,0
+AWEG.US,D,20240830,000000,25.1411,25.1411,25.1411,25.1411,3,0
+AWEG.US,D,20240903,000000,24.5958,24.5958,24.5958,24.5958,35,0
+AWEG.US,D,20240904,000000,24.5952,24.5952,24.5952,24.5952,10,0
+AWEG.US,D,20240905,000000,24.292,24.292,24.292,24.292,44,0
+AWEG.US,D,20240906,000000,23.9721,23.9721,23.9721,23.9721,52,0
+AWEG.US,D,20240909,000000,24.098,24.098,24.098,24.098,7,0
+AWEG.US,D,20240910,000000,23.9408,23.9408,23.9408,23.9408,1,0
+AWEG.US,D,20240911,000000,23.5392,24.041,23.5392,24.041,119,0
+AWEG.US,D,20240912,000000,24.3266,24.3266,24.3266,24.3266,16,0
+AWEG.US,D,20240913,000000,24.6613,24.6613,24.6613,24.6613,1,0
+AWEG.US,D,20240916,000000,24.6982,24.6982,24.6982,24.6982,2,0
+AWEG.US,D,20240917,000000,24.7053,24.7053,24.7053,24.7053,6,0
+AWEG.US,D,20240918,000000,24.7117,24.7117,24.7117,24.7117,3,0
+AWEG.US,D,20240919,000000,24.9828,24.9828,24.9828,24.9828,9,0
+AWEG.US,D,20240920,000000,24.9225,24.9225,24.9225,24.9225,4,0
+AWEG.US,D,20240923,000000,25.1116,25.1116,25.1116,25.1116,6,0
+AWEG.US,D,20240924,000000,25.0553,25.0553,25.0553,25.0553,3,0
+AWEG.US,D,20240925,000000,24.8669,24.8669,24.8669,24.8669,27,0
+AWEG.US,D,20240926,000000,24.8254,24.8254,24.8254,24.8254,24,0
+AWEG.US,D,20240927,000000,24.89,24.89,24.8239,24.8239,371,0
+AWEG.US,D,20241001,000000,24.6107,24.6107,24.6107,24.6107,1,0
+AWEG.US,D,20241002,000000,24.6131,24.6131,24.6131,24.6131,16,0
+AWEG.US,D,20241003,000000,24.4093,24.4093,24.4093,24.4093,2,0
+AWEG.US,D,20241004,000000,24.6908,24.6908,24.6908,24.6908,8,0
+AWEG.US,D,20241007,000000,24.4279,24.4279,24.4279,24.4279,1,0
+AWEG.US,D,20241008,000000,24.6242,24.6399,24.61,24.6194,1440,0
+AWEG.US,D,20241009,000000,24.8227,24.8227,24.8227,24.8227,52,0
+AWEG.US,D,20241010,000000,24.58,24.6043,24.58,24.6043,397,0
+AWEG.US,D,20241011,000000,25.1602,25.1602,25.1602,25.1602,3,0
+AWEG.US,D,20241014,000000,25.3891,25.3891,25.3891,25.3891,1,0
+AWEG.US,D,20241015,000000,25.4278,25.4278,25.4278,25.4278,12,0
+AWEG.US,D,20241016,000000,25.5899,25.5899,25.5899,25.5899,23,0
+AWEG.US,D,20241017,000000,25.47,25.482,25.47,25.482,3016,0
+AWEG.US,D,20241018,000000,25.4933,25.4933,25.4933,25.4933,12,0
+AWEG.US,D,20241021,000000,25.2163,25.2163,25.2163,25.2163,4,0
+AWEG.US,D,20241022,000000,24.9957,24.9957,24.9957,24.9957,21,0
+AWEG.US,D,20241023,000000,24.8265,24.8265,24.8265,24.8265,1,0
+AWEG.US,D,20241024,000000,24.9604,24.9604,24.9604,24.9604,2,0
+AWEG.US,D,20241025,000000,24.8538,24.8538,24.8538,24.8538,43,0
+AWEG.US,D,20241028,000000,25.0451,25.0451,25.0451,25.0451,29,0
+AWEG.US,D,20241029,000000,25.1475,25.1475,25.1475,25.1475,12,0
+AWEG.US,D,20241030,000000,25.365,25.365,25.2236,25.2236,1063,0
+AWEG.US,D,20241031,000000,24.7496,24.7496,24.7496,24.7496,19,0
+AWEG.US,D,20241104,000000,24.9599,24.9599,24.9599,24.9599,19,0
+AWEG.US,D,20241105,000000,25.3356,25.3356,25.3356,25.3356,162,0
+AWEG.US,D,20241106,000000,26.4709,26.4709,26.4709,26.4709,12,0
+AWEG.US,D,20241107,000000,26.5577,26.57,26.5515,26.5515,807,0
+AWEG.US,D,20241108,000000,27.2784,27.2784,27.2784,27.2784,33,0
+AWEG.US,D,20241115,000000,26.18,26.18,26.1499,26.1499,533,0
+AWEG.US,D,20241231,000000,25.26,25.26,24.9238,24.9238,397,0
+AWEG.US,D,20250110,000000,24.657,24.7913,24.657,24.7913,872,0
+AWEG.US,D,20250113,000000,24.54,24.8399,24.54,24.8399,201,0
+AWEG.US,D,20250116,000000,25.59,25.77,25.59,25.77,130,0
+AWEG.US,D,20250128,000000,25.9,26.0958,25.9,26.0958,219,0
+AWEG.US,D,20250129,000000,25.82,25.8627,25.82,25.8627,102,0
+AWEG.US,D,20250130,000000,26.16,26.3014,26.16,26.3014,236,0
+AWEG.US,D,20250131,000000,26.1,26.12,26.1,26.114,219,0
+AWEG.US,D,20250203,000000,25.4,25.7331,25.4,25.7331,222,0
+AWEG.US,D,20250206,000000,25.38,25.5309,25.38,25.5309,101,0
+AWEG.US,D,20250212,000000,25.02,25.1528,25.02,25.1528,817,0
+AWEG.US,D,20250214,000000,25.21,25.21,25.15,25.1888,1821,0
+AWEG.US,D,20250220,000000,24.71,24.8365,24.71,24.8365,137,0
+AWEG.US,D,20250225,000000,23.66,23.9932,23.66,23.9932,401,0
+AWEG.US,D,20250306,000000,23.01,23.01,22.736,22.736,229,0
+AWEG.US,D,20250311,000000,21.8,21.84,21.7866,21.7866,226,0
+AWEG.US,D,20250318,000000,22.12,22.2212,22.1,22.2212,214,0
+AWEG.US,D,20250401,000000,22.38,22.42,22.38,22.3847,1095,0
+AWEG.US,D,20250407,000000,20.29,20.91,20.2283,20.2283,304,0
+AWEG.US,D,20250409,000000,19.531,21.3932,19.531,21.3932,372,0
+AWEG.US,D,20250605,000000,23.38,23.38,23.2781,23.2781,203,0
+AWEG.US,D,20250609,000000,23.585,23.61,23.5397,23.5397,2343,0
+AWEG.US,D,20250611,000000,23.42,23.42,23.3595,23.3595,100,0
+AWEG.US,D,20250613,000000,22.94,22.9405,22.9205,22.9205,548,0
+AWEG.US,D,20250701,000000,23.64,23.8117,23.64,23.8117,203,0
+AWEG.US,D,20250708,000000,24.08,24.1219,24.08,24.1219,117,0
+AWEG.US,D,20250805,000000,23.9899,23.9899,23.719,23.719,117,0
+AWEG.US,D,20250812,000000,23.2299,23.2384,23.2299,23.2384,112,0
+AWEG.US,D,20250822,000000,23.69,24.0096,23.69,24.0096,1293,0
+AWEG.US,D,20250903,000000,23.5,23.5,23.4508,23.4508,1001,0
+AWEG.US,D,20250911,000000,23.619,23.62,23.5848,23.5848,3017,0
+AWEG.US,D,20250923,000000,23.09,23.09,23.0475,23.0475,2002,0
+AWEG.US,D,20251030,000000,21.85,21.85,21.552,21.552,3086,0
+AWEG.US,D,20251031,000000,21.78,21.8705,21.78,21.8705,3070,0
+AWEG.US,D,20251104,000000,21.62,21.64,21.5571,21.5571,2664,0
+AWEG.US,D,20251106,000000,21.3,21.3036,21.3,21.3036,3424,0
+AWEG.US,D,20251111,000000,22.05,22.1671,22.05,22.1671,157,0
+AWEG.US,D,20251113,000000,22.2633,22.2633,22.1252,22.1252,1300,0
+AWEG.US,D,20251114,000000,22.1206,22.22,22.1206,22.1852,1306,0
+AWEG.US,D,20251118,000000,21.88,22.0678,21.88,22.0678,124,0
+AWEG.US,D,20251119,000000,22.08,22.08,22.0738,22.0738,135,0
+AWEG.US,D,20251120,000000,22.35,22.35,21.8976,21.8976,413,0
+AWEG.US,D,20251124,000000,22.565,22.615,22.565,22.615,503,0
+AWEG.US,D,20251125,000000,23.04,23.0408,23.04,23.0408,105,0
+AWEG.US,D,20251203,000000,22.89,22.9907,22.84,22.9907,885,0
+AWEG.US,D,20251210,000000,23,23.1857,22.91,23.1857,7805,0
+AWEG.US,D,20251216,000000,22.48,23.02,22.48,23.02,1027,0
+AWEG.US,D,20251217,000000,23.03,23.03,23.02,23.02,946,0
+AWEG.US,D,20251219,000000,22.56,22.56,22.5251,22.5251,198,0
+AWEG.US,D,20251222,000000,22.55,22.5599,22.54,22.5599,785,0
diff --git a/daily/us/nyse etfs/1/bblb.us.txt b/daily/us/nyse etfs/1/bblb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f7b2d44254f2df8b40b0575b4a15ab38b4bedef4
--- /dev/null
+++ b/daily/us/nyse etfs/1/bblb.us.txt	
@@ -0,0 +1,585 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBLB.US,D,20230421,000000,99.99,99.99,99.889,99.889,127,0
+BBLB.US,D,20230424,000000,100.71,100.812,100.71,100.812,801,0
+BBLB.US,D,20230425,000000,102.3178,102.3178,102.3178,102.3178,12,0
+BBLB.US,D,20230426,000000,101.28,101.36,101.1916,101.1916,7803,0
+BBLB.US,D,20230427,000000,100.2508,100.2508,100.2508,100.2508,9,0
+BBLB.US,D,20230428,000000,102.001,102.001,102.001,102.001,20,0
+BBLB.US,D,20230501,000000,98.8442,98.8442,98.8442,98.8442,46,0
+BBLB.US,D,20230502,000000,101.1557,101.1557,101.1557,101.1557,5,0
+BBLB.US,D,20230503,000000,101.7561,101.7561,101.7561,101.7561,5,0
+BBLB.US,D,20230504,000000,100.8749,100.8749,100.8749,100.8749,2,0
+BBLB.US,D,20230505,000000,100.4342,100.4342,100.4342,100.4342,4,0
+BBLB.US,D,20230508,000000,99.2062,99.2062,99.2062,99.2062,15,0
+BBLB.US,D,20230509,000000,98.758,98.758,98.758,98.758,9,0
+BBLB.US,D,20230510,000000,99.6933,99.6933,99.6933,99.6933,6,0
+BBLB.US,D,20230511,000000,100.727,100.727,100.727,100.727,6,0
+BBLB.US,D,20230512,000000,99.9621,99.9621,99.9621,99.9621,5,0
+BBLB.US,D,20230515,000000,98.9059,98.9059,98.9059,98.9059,6,0
+BBLB.US,D,20230516,000000,98.5709,98.5709,98.5709,98.5709,61,0
+BBLB.US,D,20230517,000000,98.465,98.465,98.3487,98.3487,103,0
+BBLB.US,D,20230518,000000,97.73,97.81,97.6063,97.6063,6700,0
+BBLB.US,D,20230519,000000,96.9381,96.9381,96.9381,96.9381,6,0
+BBLB.US,D,20230522,000000,96.5536,96.5536,96.5536,96.5536,45,0
+BBLB.US,D,20230523,000000,96.8112,96.8112,96.8112,96.8112,2,0
+BBLB.US,D,20230524,000000,96.4638,96.4638,96.4638,96.4638,2,0
+BBLB.US,D,20230525,000000,96.1259,96.1259,96.1259,96.1259,2,0
+BBLB.US,D,20230526,000000,96.7443,96.7443,96.7443,96.7443,2,0
+BBLB.US,D,20230530,000000,97.65,97.82,97.65,97.82,5600,0
+BBLB.US,D,20230531,000000,97.93,98.8159,97.89,98.8159,3000,0
+BBLB.US,D,20230601,000000,98.7257,98.7257,98.7257,98.7257,2,0
+BBLB.US,D,20230602,000000,97.763,97.763,97.763,97.763,1,0
+BBLB.US,D,20230605,000000,97.5845,97.5845,97.5845,97.5845,2,0
+BBLB.US,D,20230606,000000,98.1247,98.1247,98.1247,98.1247,2,0
+BBLB.US,D,20230607,000000,98,98,96.7286,96.7286,510206,0
+BBLB.US,D,20230608,000000,97.8252,97.8252,97.8252,97.8252,1,0
+BBLB.US,D,20230609,000000,97.7305,97.7305,97.7305,97.7305,11,0
+BBLB.US,D,20230612,000000,97.9205,97.9205,97.9205,97.9205,3,0
+BBLB.US,D,20230613,000000,96.9579,96.9579,96.9579,96.9579,1,0
+BBLB.US,D,20230614,000000,97.84,97.8896,97.84,97.8896,100,0
+BBLB.US,D,20230615,000000,98.62,98.62,98.62,98.62,236,0
+BBLB.US,D,20230616,000000,98.3614,98.3614,98.3614,98.3614,3,0
+BBLB.US,D,20230620,000000,99.0948,99.0948,99.0948,99.0948,1,0
+BBLB.US,D,20230621,000000,99.2,99.2,99.2,99.2,251,0
+BBLB.US,D,20230622,000000,98.0125,98.0125,98.0125,98.0125,1,0
+BBLB.US,D,20230623,000000,98.934,98.934,98.934,98.934,2,0
+BBLB.US,D,20230626,000000,99.18,99.18,98.9731,98.9731,300,0
+BBLB.US,D,20230627,000000,98.76,98.76,98.7258,98.7258,258,0
+BBLB.US,D,20230628,000000,99.01,99.2057,98.8159,99.2057,201,0
+BBLB.US,D,20230629,000000,97.5,97.5,97.5,97.5,230,0
+BBLB.US,D,20230630,000000,97.75,98.5558,97.75,98.5558,604,0
+BBLB.US,D,20230703,000000,97.8987,97.8987,97.8987,97.8987,3,0
+BBLB.US,D,20230705,000000,96.8437,96.8437,96.8437,96.8437,174,0
+BBLB.US,D,20230706,000000,95.95,95.95,95.5607,95.5607,3120,0
+BBLB.US,D,20230707,000000,94.94,94.94,94.94,94.94,24,0
+BBLB.US,D,20230710,000000,95.0609,95.0609,95.0609,95.0609,5,0
+BBLB.US,D,20230711,000000,95.4468,95.4468,95.4468,95.4468,3,0
+BBLB.US,D,20230712,000000,96.5584,96.5584,96.5584,96.5584,2,0
+BBLB.US,D,20230713,000000,97.546,97.546,97.546,97.546,2,0
+BBLB.US,D,20230714,000000,97.1421,97.1421,97.1421,97.1421,132,0
+BBLB.US,D,20230717,000000,97.0715,97.0715,97.0715,97.0715,90,0
+BBLB.US,D,20230718,000000,97.527,97.527,97.527,97.527,1,0
+BBLB.US,D,20230719,000000,98.6225,98.6225,98.6225,98.6225,1,0
+BBLB.US,D,20230720,000000,97.4365,97.4365,97.4365,97.4365,7,0
+BBLB.US,D,20230721,000000,97.5146,97.5146,97.5146,97.5146,1,0
+BBLB.US,D,20230724,000000,97.5,97.5,97.1553,97.1553,2608,0
+BBLB.US,D,20230725,000000,96.85,96.9315,96.85,96.9315,2104,0
+BBLB.US,D,20230726,000000,97.0002,97.0002,97.0002,97.0002,6,0
+BBLB.US,D,20230727,000000,95.1884,95.1884,95.1884,95.1884,17,0
+BBLB.US,D,20230728,000000,95.6397,95.6397,95.6397,95.6397,1,0
+BBLB.US,D,20230731,000000,95.7849,95.7849,95.7849,95.7849,12,0
+BBLB.US,D,20230801,000000,93.9945,93.9945,93.9945,93.9945,11,0
+BBLB.US,D,20230802,000000,92.9952,92.9952,92.9952,92.9952,9,0
+BBLB.US,D,20230803,000000,91.15,91.15,90.8,90.8196,243,0
+BBLB.US,D,20230804,000000,92.4774,92.4774,92.4774,92.4774,110,0
+BBLB.US,D,20230807,000000,91.5623,91.5623,91.5623,91.5623,10,0
+BBLB.US,D,20230808,000000,92.544,92.544,92.544,92.544,1,0
+BBLB.US,D,20230809,000000,93.05,93.05,93.0092,93.0092,100,0
+BBLB.US,D,20230810,000000,92.97,92.97,91.6214,91.6214,1714,0
+BBLB.US,D,20230811,000000,91.3168,91.3168,91.3168,91.3168,22,0
+BBLB.US,D,20230814,000000,91.1592,91.1592,91.1592,91.1592,2,0
+BBLB.US,D,20230815,000000,90.87,90.87,90.6404,90.6404,1200,0
+BBLB.US,D,20230816,000000,89.9616,89.9616,89.9616,89.9616,2,0
+BBLB.US,D,20230817,000000,89.49,89.498,89.4599,89.498,408,0
+BBLB.US,D,20230818,000000,89.89,89.9,89.815,89.815,537,0
+BBLB.US,D,20230821,000000,88.76,88.76,88.52,88.6214,381,0
+BBLB.US,D,20230822,000000,89.23,89.2757,89.23,89.2757,11324,0
+BBLB.US,D,20230823,000000,90.59,91.4708,90.59,91.4708,2450,0
+BBLB.US,D,20230824,000000,91.06,91.07,90.9924,90.9924,1711,0
+BBLB.US,D,20230825,000000,91.05,91.1466,90.91,91.1466,8340,0
+BBLB.US,D,20230828,000000,91.2975,91.2975,91.2975,91.2975,134,0
+BBLB.US,D,20230829,000000,91.43,92.2842,91.43,92.2842,11052,0
+BBLB.US,D,20230830,000000,92.1798,92.1798,92.1798,92.1798,16,0
+BBLB.US,D,20230831,000000,92.5754,92.5754,92.5754,92.5754,40,0
+BBLB.US,D,20230901,000000,91.11,91.11,90.8358,90.8358,4709,0
+BBLB.US,D,20230905,000000,89.5463,89.5463,89.5463,89.5463,9,0
+BBLB.US,D,20230906,000000,90,90,89.7375,89.7375,510,0
+BBLB.US,D,20230907,000000,89.9986,89.9986,89.9986,89.9986,1,0
+BBLB.US,D,20230908,000000,90.42,90.79,90.3608,90.3608,5007,0
+BBLB.US,D,20230911,000000,89.73,89.74,89.6964,89.6964,2410,0
+BBLB.US,D,20230912,000000,90.1673,90.1673,90.1673,90.1673,101,0
+BBLB.US,D,20230913,000000,90.1484,90.1484,90.1484,90.1484,2,0
+BBLB.US,D,20230914,000000,89.6,89.6,89.5822,89.5822,211,0
+BBLB.US,D,20230915,000000,89.29,89.29,89.0819,89.0819,728,0
+BBLB.US,D,20230918,000000,89.38,89.5284,89.38,89.5284,3110,0
+BBLB.US,D,20230919,000000,88.8878,88.8878,88.8878,88.8878,38,0
+BBLB.US,D,20230920,000000,89.1283,89.1283,89.1283,89.1283,12,0
+BBLB.US,D,20230921,000000,87.46,87.46,86.9314,86.9314,264,0
+BBLB.US,D,20230922,000000,87.5477,87.5477,87.5477,87.5477,5,0
+BBLB.US,D,20230925,000000,85.9,85.9,85.417,85.417,137,0
+BBLB.US,D,20230926,000000,85.0581,85.0581,85.0581,85.0581,9,0
+BBLB.US,D,20230927,000000,84.6115,84.6115,84.6115,84.6115,61,0
+BBLB.US,D,20230928,000000,84.9228,84.9228,84.9228,84.9228,18,0
+BBLB.US,D,20230929,000000,84.9202,84.9202,84.9202,84.9202,2,0
+BBLB.US,D,20231002,000000,83.2488,83.2488,83.2488,83.2488,58,0
+BBLB.US,D,20231003,000000,82.18,82.18,81.4561,81.4561,1875,0
+BBLB.US,D,20231004,000000,82.5739,82.5739,82.5739,82.5739,2,0
+BBLB.US,D,20231005,000000,82.1498,82.1498,82.1498,82.1498,34,0
+BBLB.US,D,20231006,000000,81.18,81.18,81.18,81.18,27,0
+BBLB.US,D,20231009,000000,82.01,82.96,82.01,82.9343,12524,0
+BBLB.US,D,20231010,000000,82.867,82.867,82.867,82.867,14,0
+BBLB.US,D,20231011,000000,84.6036,84.6036,84.6036,84.6036,174,0
+BBLB.US,D,20231012,000000,82.56,82.56,82.45,82.45,579,0
+BBLB.US,D,20231013,000000,83.8483,83.8483,83.8483,83.8483,23,0
+BBLB.US,D,20231016,000000,82.5,82.5661,82.5,82.5661,260,0
+BBLB.US,D,20231017,000000,81.63,81.6419,81.5939,81.6419,2019,0
+BBLB.US,D,20231018,000000,80.6,80.8055,80.42,80.8055,233,0
+BBLB.US,D,20231019,000000,80.35,80.85,79.3223,79.3223,235,0
+BBLB.US,D,20231020,000000,79.6328,79.6328,79.6328,79.6328,7,0
+BBLB.US,D,20231023,000000,79.68,80.74,79.68,80.6248,415,0
+BBLB.US,D,20231024,000000,81.6469,81.6469,81.6469,81.6469,1,0
+BBLB.US,D,20231025,000000,79.8672,79.8672,79.8672,79.8672,65,0
+BBLB.US,D,20231026,000000,81.122,81.122,81.122,81.122,2,0
+BBLB.US,D,20231027,000000,80.7854,80.7854,80.7854,80.7854,6,0
+BBLB.US,D,20231030,000000,80.422,80.422,80.422,80.422,10,0
+BBLB.US,D,20231031,000000,80.8,80.8,80.1907,80.1907,146,0
+BBLB.US,D,20231101,000000,81.3489,81.3489,81.3489,81.3489,19,0
+BBLB.US,D,20231102,000000,83.2489,83.2489,83.2489,83.2489,29,0
+BBLB.US,D,20231103,000000,84.95,84.95,83.8088,83.8088,1272,0
+BBLB.US,D,20231106,000000,83.07,83.08,83.07,83.08,1474,0
+BBLB.US,D,20231107,000000,84.227,84.227,84.227,84.227,90,0
+BBLB.US,D,20231108,000000,85.6066,85.6066,85.6066,85.6066,19,0
+BBLB.US,D,20231109,000000,84.7077,84.7077,83.7363,83.7363,143,0
+BBLB.US,D,20231110,000000,84.1355,84.1355,84.1355,84.1355,9,0
+BBLB.US,D,20231113,000000,83.9293,83.9293,83.9293,83.9293,5,0
+BBLB.US,D,20231114,000000,85.8442,85.8442,85.8442,85.8442,276,0
+BBLB.US,D,20231115,000000,84.77,84.77,84.6866,84.6866,235,0
+BBLB.US,D,20231116,000000,85.85,85.85,85.6596,85.6596,128,0
+BBLB.US,D,20231117,000000,86.0335,86.0335,86.0335,86.0335,38,0
+BBLB.US,D,20231120,000000,85.9,86.6205,85.9,86.6205,430,0
+BBLB.US,D,20231121,000000,86.65,86.65,86.4711,86.4711,744,0
+BBLB.US,D,20231122,000000,86.8807,86.8807,86.8807,86.8807,7,0
+BBLB.US,D,20231124,000000,85.9351,85.9351,85.9351,85.9351,4,0
+BBLB.US,D,20231127,000000,87.2499,87.2499,87.2499,87.2499,46,0
+BBLB.US,D,20231128,000000,87.51,87.51,87.4475,87.4475,515,0
+BBLB.US,D,20231129,000000,88.5939,88.5939,88.5939,88.5939,10,0
+BBLB.US,D,20231130,000000,87.48,87.6,87.48,87.57,3404,0
+BBLB.US,D,20231201,000000,87.64,88.74,87.64,88.74,9119,0
+BBLB.US,D,20231204,000000,88.51,88.51,88.51,88.51,2220,0
+BBLB.US,D,20231205,000000,90.3399,90.3399,90.3399,90.3399,58,0
+BBLB.US,D,20231206,000000,90.89,91.5684,90.89,91.5684,332,0
+BBLB.US,D,20231207,000000,91.15,91.2216,91.15,91.2216,846,0
+BBLB.US,D,20231208,000000,90.33,90.48,90.2,90.3158,1545,0
+BBLB.US,D,20231211,000000,90.0891,90.0891,90.0891,90.0891,14,0
+BBLB.US,D,20231212,000000,90.4393,90.4393,90.4393,90.4393,66180,0
+BBLB.US,D,20231213,000000,90.865,92.5041,90.83,92.5041,1399,0
+BBLB.US,D,20231214,000000,94.92,94.92,94.92,94.92,247,0
+BBLB.US,D,20231215,000000,94.8,95.1383,94.8,95.1383,174,0
+BBLB.US,D,20231218,000000,94.21,94.324,94.21,94.324,1405,0
+BBLB.US,D,20231219,000000,94.73,95.0292,94.73,94.7423,1594,0
+BBLB.US,D,20231220,000000,95.4508,95.49,95.4174,95.49,53234,0
+BBLB.US,D,20231221,000000,94.891,94.891,94.891,94.891,158,0
+BBLB.US,D,20231222,000000,94.39,94.5233,94.39,94.4807,1120,0
+BBLB.US,D,20231226,000000,94.8,94.8,94.65,94.65,1282,0
+BBLB.US,D,20231227,000000,95.9562,96.2625,95.9562,96.2625,360,0
+BBLB.US,D,20231228,000000,95.3773,95.3773,95.3773,95.3773,124,0
+BBLB.US,D,20231229,000000,94.84,95.32,94.62,94.6221,2967,0
+BBLB.US,D,20240102,000000,93.9148,93.9148,93.9148,93.9148,41,0
+BBLB.US,D,20240103,000000,93.13,94.3522,93.13,94.3522,10288,0
+BBLB.US,D,20240104,000000,92.9262,92.9666,92.9262,92.9666,590,0
+BBLB.US,D,20240105,000000,93.15,93.15,92.0422,92.0422,6505,0
+BBLB.US,D,20240108,000000,92.6858,92.6858,92.6858,92.6858,8,0
+BBLB.US,D,20240109,000000,92.46,92.47,92.35,92.47,555,0
+BBLB.US,D,20240110,000000,92.55,92.55,91.9258,91.9258,7479,0
+BBLB.US,D,20240111,000000,92.3716,92.3716,92.3716,92.3716,1962,0
+BBLB.US,D,20240112,000000,92.2241,92.2241,92.2241,92.2241,28,0
+BBLB.US,D,20240116,000000,91.32,91.38,90.61,90.6332,73478,0
+BBLB.US,D,20240117,000000,90.44,90.5034,90.44,90.5034,109,0
+BBLB.US,D,20240118,000000,89.5994,89.5994,89.5994,89.5994,59,0
+BBLB.US,D,20240119,000000,89.3485,89.88,89.3485,89.88,129,0
+BBLB.US,D,20240122,000000,90.3388,90.4489,90.3388,90.4489,822,0
+BBLB.US,D,20240123,000000,89.52,89.7772,89.52,89.7772,509,0
+BBLB.US,D,20240124,000000,89.67,89.67,89.1592,89.1592,15040,0
+BBLB.US,D,20240125,000000,89.9048,89.9048,89.8163,89.8163,599,0
+BBLB.US,D,20240126,000000,89.6848,89.6848,89.6848,89.6848,363,0
+BBLB.US,D,20240129,000000,90.6898,90.6898,90.6898,90.6898,268,0
+BBLB.US,D,20240130,000000,91.24,91.49,91.24,91.49,17304,0
+BBLB.US,D,20240131,000000,92.45,92.45,92.24,92.24,2931,0
+BBLB.US,D,20240201,000000,93.7792,93.7792,93.7792,93.7792,92,0
+BBLB.US,D,20240202,000000,92.1,92.1,91.8648,91.8648,256,0
+BBLB.US,D,20240205,000000,89.9,89.9328,89.84,89.9328,2881,0
+BBLB.US,D,20240206,000000,90.55,90.7423,90.55,90.7423,2311,0
+BBLB.US,D,20240207,000000,90.61,90.61,90.4135,90.4135,12843,0
+BBLB.US,D,20240208,000000,89.7892,89.7892,89.7892,89.7892,86,0
+BBLB.US,D,20240209,000000,89.652,89.652,89.652,89.652,519,0
+BBLB.US,D,20240212,000000,89.76,89.7813,89.76,89.7813,4462,0
+BBLB.US,D,20240213,000000,88.2861,88.2861,88.2861,88.2861,123,0
+BBLB.US,D,20240214,000000,88.6524,88.6524,88.6524,88.6524,151,0
+BBLB.US,D,20240215,000000,89.1193,89.1193,89.1193,89.1193,985,0
+BBLB.US,D,20240216,000000,88.3,88.63,88.3,88.63,33914,0
+BBLB.US,D,20240220,000000,88.68,88.83,88.61,88.66,14625,0
+BBLB.US,D,20240221,000000,88.1107,88.1107,88.1107,88.1107,32,0
+BBLB.US,D,20240222,000000,88.4007,88.4007,88.4007,88.4007,205,0
+BBLB.US,D,20240223,000000,88.85,89.7,88.85,89.7,3932,0
+BBLB.US,D,20240226,000000,89.74,89.74,89.3143,89.3143,2510,0
+BBLB.US,D,20240227,000000,88.7662,88.7662,88.7662,88.7662,1228,0
+BBLB.US,D,20240228,000000,88.99,89.3417,88.93,89.3417,24120,0
+BBLB.US,D,20240229,000000,89.8525,89.9,89.8525,89.8525,139,0
+BBLB.US,D,20240301,000000,90.13,90.13,90.0561,90.0561,180,0
+BBLB.US,D,20240304,000000,89.7054,89.7054,89.7054,89.7054,213,0
+BBLB.US,D,20240305,000000,90.9464,90.9464,90.9464,90.9464,39,0
+BBLB.US,D,20240306,000000,91.4612,91.4612,91.4612,91.4612,7,0
+BBLB.US,D,20240307,000000,91.4618,91.4618,91.4618,91.4618,135,0
+BBLB.US,D,20240308,000000,91.3453,91.5131,91.2836,91.2836,946,0
+BBLB.US,D,20240311,000000,91.19,91.216,91.08,91.216,79237,0
+BBLB.US,D,20240312,000000,90.4528,90.4528,90.4528,90.4528,277,0
+BBLB.US,D,20240313,000000,90.14,90.14,90.0252,90.0252,1890,0
+BBLB.US,D,20240314,000000,89.06,89.06,88.59,88.6157,36186,0
+BBLB.US,D,20240315,000000,88.6189,88.6189,88.6189,88.6189,200,0
+BBLB.US,D,20240318,000000,88.44,88.44,88.3375,88.3375,127,0
+BBLB.US,D,20240319,000000,88.6387,88.6387,88.6387,88.6387,474,0
+BBLB.US,D,20240320,000000,88.5475,88.5475,88.5475,88.5475,928,0
+BBLB.US,D,20240321,000000,88.6994,88.6994,88.6994,88.6994,118,0
+BBLB.US,D,20240322,000000,89.5523,89.5523,89.5523,89.5523,275,0
+BBLB.US,D,20240325,000000,89.1491,89.1491,89.1491,89.1491,337,0
+BBLB.US,D,20240326,000000,89.4384,89.4384,89.4384,89.4384,370,0
+BBLB.US,D,20240327,000000,90.2334,90.2334,90.2334,90.2334,17,0
+BBLB.US,D,20240328,000000,90.2473,90.2473,90.2473,90.2473,13,0
+BBLB.US,D,20240401,000000,88.1702,88.1702,88.122,88.122,142,0
+BBLB.US,D,20240402,000000,87.7789,87.7789,87.7789,87.7789,359,0
+BBLB.US,D,20240403,000000,87.6435,87.6435,87.6435,87.6435,127,0
+BBLB.US,D,20240404,000000,88.22,88.35,88.22,88.3132,1136,0
+BBLB.US,D,20240405,000000,87.1611,87.1611,87.1611,87.1611,17,0
+BBLB.US,D,20240408,000000,87.135,87.135,87.0588,87.0588,297,0
+BBLB.US,D,20240409,000000,87.8761,87.8761,87.8761,87.8761,1317,0
+BBLB.US,D,20240410,000000,86.18,86.18,85.9626,85.9626,2013,0
+BBLB.US,D,20240411,000000,85.5944,85.5944,85.5944,85.5944,22,0
+BBLB.US,D,20240412,000000,86.3,86.3,86.1466,86.1466,195,0
+BBLB.US,D,20240415,000000,85.05,85.05,84.48,84.6946,704,0
+BBLB.US,D,20240416,000000,83.77,84.3,83.77,84.22,1842,0
+BBLB.US,D,20240417,000000,85.0283,85.0283,85.0283,85.0283,74,0
+BBLB.US,D,20240418,000000,84.6219,84.6219,84.6219,84.6219,1,0
+BBLB.US,D,20240419,000000,84.79,84.79,84.79,84.79,3103,0
+BBLB.US,D,20240422,000000,84.5,84.8291,84.5,84.8291,146,0
+BBLB.US,D,20240423,000000,84.7703,84.7703,84.7703,84.7703,40,0
+BBLB.US,D,20240424,000000,84.0891,84.1613,84.0891,84.1613,298,0
+BBLB.US,D,20240425,000000,83.7099,83.7099,83.7099,83.7099,341,0
+BBLB.US,D,20240426,000000,84.4,84.4,84.0896,84.0896,900,0
+BBLB.US,D,20240429,000000,84.45,84.7216,84.45,84.7216,625,0
+BBLB.US,D,20240430,000000,84.29,84.29,84.078,84.078,205,0
+BBLB.US,D,20240501,000000,84.3273,84.3273,84.3273,84.3273,11,0
+BBLB.US,D,20240502,000000,84.6323,84.6323,84.6323,84.6323,9,0
+BBLB.US,D,20240503,000000,85.15,85.5094,85.15,85.5094,236,0
+BBLB.US,D,20240506,000000,85.8459,85.8459,85.8459,85.8459,72,0
+BBLB.US,D,20240507,000000,86.4292,86.4292,86.4292,86.4292,469,0
+BBLB.US,D,20240508,000000,85.95,85.95,85.898,85.898,143,0
+BBLB.US,D,20240509,000000,86.2791,86.2791,86.2791,86.2791,72,0
+BBLB.US,D,20240510,000000,85.85,85.85,85.7866,85.7866,265,0
+BBLB.US,D,20240513,000000,86.0152,86.0152,86.0152,86.0152,1387,0
+BBLB.US,D,20240514,000000,86.36,86.4772,86.36,86.4772,369,0
+BBLB.US,D,20240515,000000,87.47,87.6896,87.47,87.6896,284,0
+BBLB.US,D,20240516,000000,87.97,87.97,87.5893,87.5893,141,0
+BBLB.US,D,20240517,000000,87.27,87.27,87.0349,87.0349,218,0
+BBLB.US,D,20240520,000000,86.76,86.7769,86.76,86.7769,153,0
+BBLB.US,D,20240521,000000,87.2256,87.2256,87.2256,87.2256,274,0
+BBLB.US,D,20240522,000000,87.14,87.3098,87.14,87.3098,112,0
+BBLB.US,D,20240523,000000,86.91,86.91,86.802,86.802,100,0
+BBLB.US,D,20240524,000000,87,87.025,87,87.025,1132,0
+BBLB.US,D,20240528,000000,85.7402,85.7402,85.7402,85.7402,133,0
+BBLB.US,D,20240529,000000,84.91,84.91,84.7514,84.7514,202,0
+BBLB.US,D,20240530,000000,85.49,85.49,85.49,85.49,2135,0
+BBLB.US,D,20240531,000000,86.1616,86.1616,86.1616,86.1616,8,0
+BBLB.US,D,20240603,000000,86.96,87.1167,86.96,87.1167,157,0
+BBLB.US,D,20240604,000000,87.72,88.1555,87.72,88.1555,456,0
+BBLB.US,D,20240605,000000,88.28,88.7341,88.28,88.7341,823,0
+BBLB.US,D,20240606,000000,88.7534,88.7534,88.7534,88.7534,8,0
+BBLB.US,D,20240607,000000,87.15,87.15,87.1057,87.1057,225,0
+BBLB.US,D,20240610,000000,86.5081,86.5081,86.5081,86.5081,4,0
+BBLB.US,D,20240611,000000,86.7,87.3869,86.7,87.3869,674,0
+BBLB.US,D,20240612,000000,88.0638,88.0638,88.0638,88.0638,25,0
+BBLB.US,D,20240613,000000,89.3844,89.3844,89.3844,89.3844,22,0
+BBLB.US,D,20240614,000000,90.0894,90.0894,90.072,90.072,266,0
+BBLB.US,D,20240617,000000,89.02,89.1932,88.85,89.1932,1106,0
+BBLB.US,D,20240618,000000,89.9994,89.9994,89.9994,89.9994,65,0
+BBLB.US,D,20240620,000000,89.31,89.4198,89.2815,89.4198,215,0
+BBLB.US,D,20240621,000000,89.3985,89.3985,89.3985,89.3985,208,0
+BBLB.US,D,20240624,000000,89.7172,89.7172,89.7172,89.7172,1,0
+BBLB.US,D,20240625,000000,89.9204,89.9204,89.9204,89.9204,1,0
+BBLB.US,D,20240626,000000,88.6634,88.6634,88.6634,88.6634,15,0
+BBLB.US,D,20240627,000000,89.07,89.07,88.9357,88.9357,102,0
+BBLB.US,D,20240628,000000,87.5871,87.5871,87.5871,87.5871,6,0
+BBLB.US,D,20240701,000000,85.5616,85.5616,85.5616,85.5616,24,0
+BBLB.US,D,20240702,000000,86.1854,86.1854,86.1854,86.1854,155,0
+BBLB.US,D,20240703,000000,87.22,87.3093,87.22,87.3093,216,0
+BBLB.US,D,20240705,000000,87.78,88.05,87.58,88.0232,2002,0
+BBLB.US,D,20240708,000000,88.2222,88.2222,88.2222,88.2222,491,0
+BBLB.US,D,20240709,000000,87.8,87.8487,87.728,87.8487,3316,0
+BBLB.US,D,20240710,000000,88,88.1136,88,88.1136,154,0
+BBLB.US,D,20240711,000000,89.22,89.22,89.0002,89.0002,450,0
+BBLB.US,D,20240712,000000,89.2834,89.2834,89.2834,89.2834,256,0
+BBLB.US,D,20240715,000000,88.59,88.59,88.3947,88.3947,1138,0
+BBLB.US,D,20240716,000000,89.5401,89.5401,89.5401,89.5401,199,0
+BBLB.US,D,20240717,000000,89.6166,89.6166,89.6166,89.6166,1,0
+BBLB.US,D,20240718,000000,89.1574,89.1574,89,89.06,886,0
+BBLB.US,D,20240719,000000,88.51,88.51,88.4384,88.4384,240,0
+BBLB.US,D,20240722,000000,88.05,88.1346,88.0499,88.1346,551,0
+BBLB.US,D,20240723,000000,88.0602,88.0602,88.0602,88.0602,122,0
+BBLB.US,D,20240724,000000,87.169,87.169,87.169,87.169,62,0
+BBLB.US,D,20240725,000000,87.52,88.15,87.52,87.8209,2210,0
+BBLB.US,D,20240726,000000,88.39,88.51,88.38,88.51,1493,0
+BBLB.US,D,20240729,000000,89.04,89.04,88.9143,88.9143,4196,0
+BBLB.US,D,20240730,000000,89.18,89.2454,88.99,89.2454,685,0
+BBLB.US,D,20240731,000000,90.1646,90.1646,90.1646,90.1646,6,0
+BBLB.US,D,20240801,000000,90.49,91.16,90.49,90.7916,4054,0
+BBLB.US,D,20240802,000000,92.27,93.4718,92.27,93.4718,1816,0
+BBLB.US,D,20240805,000000,94.86,94.86,93.42,94.0702,4322,0
+BBLB.US,D,20240806,000000,92.93,92.93,92.1323,92.1323,2859,0
+BBLB.US,D,20240807,000000,91.62,91.62,91.16,91.1957,3553,0
+BBLB.US,D,20240808,000000,90.5287,90.6139,90.5287,90.6139,2744,0
+BBLB.US,D,20240809,000000,91.6093,91.6093,91.6093,91.6093,78,0
+BBLB.US,D,20240812,000000,91.38,92.02,91.38,91.9016,2979,0
+BBLB.US,D,20240813,000000,92.6,92.6,92.5031,92.5031,3550,0
+BBLB.US,D,20240814,000000,92.7,93.21,92.7,93.1282,7652,0
+BBLB.US,D,20240815,000000,91.99,92.302,91.99,92.302,207,0
+BBLB.US,D,20240816,000000,92.48,92.73,92.48,92.6657,1567,0
+BBLB.US,D,20240819,000000,93.01,93.1188,93.01,93.1188,262,0
+BBLB.US,D,20240820,000000,93.74,93.8935,93.74,93.8935,170,0
+BBLB.US,D,20240821,000000,93.9773,93.9773,93.9773,93.9773,141,0
+BBLB.US,D,20240822,000000,92.9402,92.9402,92.9402,92.9402,116,0
+BBLB.US,D,20240823,000000,93.5713,93.5713,93.5713,93.5713,131,0
+BBLB.US,D,20240826,000000,93.44,93.5,93.4101,93.4101,570,0
+BBLB.US,D,20240827,000000,92.72,93.24,92.72,93.24,270,0
+BBLB.US,D,20240828,000000,93.14,93.14,93.067,93.067,447,0
+BBLB.US,D,20240829,000000,92.48,92.7425,92.48,92.7425,300,0
+BBLB.US,D,20240830,000000,92.55,92.55,91.9136,91.9136,144,0
+BBLB.US,D,20240903,000000,92.82,92.99,92.76,92.953,8675,0
+BBLB.US,D,20240904,000000,93.57,94.1099,93.57,94.1099,327,0
+BBLB.US,D,20240905,000000,94.25,94.71,94.25,94.679,1721,0
+BBLB.US,D,20240906,000000,94.7006,94.7006,94.7006,94.7006,286,0
+BBLB.US,D,20240909,000000,94.47,95.11,94.47,95.0777,4291,0
+BBLB.US,D,20240910,000000,95.31,95.7937,95.31,95.7937,385,0
+BBLB.US,D,20240911,000000,96.165,96.2,95.6811,95.6811,555,0
+BBLB.US,D,20240912,000000,95.4,95.4,95.2427,95.2427,485,0
+BBLB.US,D,20240913,000000,95.27,95.4362,95.27,95.4362,515,0
+BBLB.US,D,20240916,000000,95.6233,96.369,95.6233,96.369,1445,0
+BBLB.US,D,20240917,000000,96.3,96.3,95.8391,95.8391,134198,0
+BBLB.US,D,20240918,000000,95.31,95.46,94.74,94.74,1893,0
+BBLB.US,D,20240919,000000,94.35,94.35,94.35,94.35,2591,0
+BBLB.US,D,20240920,000000,93.96,94.1534,93.96,94.1534,50235,0
+BBLB.US,D,20240923,000000,93.69,93.8646,93.69,93.8646,8032,0
+BBLB.US,D,20240924,000000,93.58,93.97,93.58,93.97,1310,0
+BBLB.US,D,20240925,000000,93.33,93.33,93.0543,93.0543,17371,0
+BBLB.US,D,20240926,000000,93.2029,93.2029,93.2029,93.2029,27,0
+BBLB.US,D,20240927,000000,93.76,93.76,93.5767,93.5767,420,0
+BBLB.US,D,20241001,000000,93.64,93.865,93.3743,93.3743,751,0
+BBLB.US,D,20241002,000000,92.46,92.5722,92.46,92.5722,259,0
+BBLB.US,D,20241003,000000,92.31,92.31,91.7917,91.7917,556,0
+BBLB.US,D,20241004,000000,90.86,90.86,90.5837,90.5837,5054,0
+BBLB.US,D,20241007,000000,89.943,89.943,89.8949,89.8949,217,0
+BBLB.US,D,20241008,000000,89.81,89.9839,89.81,89.9839,1591,0
+BBLB.US,D,20241009,000000,89.55,89.5567,89.55,89.5567,550,0
+BBLB.US,D,20241010,000000,89.08,89.1312,89.08,89.1312,605,0
+BBLB.US,D,20241011,000000,88.9019,88.9019,88.9019,88.9019,566,0
+BBLB.US,D,20241014,000000,88.33,88.7882,88.33,88.7882,5188,0
+BBLB.US,D,20241015,000000,89.83,90.0467,89.83,90.0467,2607,0
+BBLB.US,D,20241016,000000,90.39,90.4,90.32,90.35,13001,0
+BBLB.US,D,20241017,000000,89.21,89.21,88.9598,88.9598,253,0
+BBLB.US,D,20241018,000000,89.0547,89.0547,89.0547,89.0547,29,0
+BBLB.US,D,20241021,000000,88.2,88.2,87.52,87.52,13266,0
+BBLB.US,D,20241022,000000,87.5871,87.5871,87.5871,87.5871,83,0
+BBLB.US,D,20241023,000000,87.01,87.3274,87.01,87.3274,1344,0
+BBLB.US,D,20241024,000000,88.1541,88.1541,87.9147,87.9147,490,0
+BBLB.US,D,20241025,000000,87.77,87.78,87.41,87.41,4516,0
+BBLB.US,D,20241028,000000,87.1971,87.1971,87.1971,87.1971,27,0
+BBLB.US,D,20241029,000000,87.2629,87.2629,87.2629,87.2629,86,0
+BBLB.US,D,20241030,000000,87.9196,87.9196,87.5712,87.5712,407,0
+BBLB.US,D,20241031,000000,87.659,87.659,87.659,87.659,96,0
+BBLB.US,D,20241101,000000,87.41,87.41,86.09,86.19,24531,0
+BBLB.US,D,20241104,000000,87.3925,87.3925,87.3925,87.3925,46,0
+BBLB.US,D,20241105,000000,87.43,87.8134,87.4299,87.8134,566,0
+BBLB.US,D,20241106,000000,85.13,85.4793,85.13,85.4793,954,0
+BBLB.US,D,20241107,000000,85.95,86.46,85.89,86.46,8725,0
+BBLB.US,D,20241108,000000,87.14,87.5657,87.14,87.5657,9967,0
+BBLB.US,D,20241111,000000,87.24,87.2464,87.05,87.2464,7126,0
+BBLB.US,D,20241112,000000,86.73,86.76,85.8826,85.8826,1318,0
+BBLB.US,D,20241113,000000,86.7,86.7,85.1461,85.1461,1714,0
+BBLB.US,D,20241114,000000,86.1509,86.1509,85.5907,85.5907,562,0
+BBLB.US,D,20241119,000000,86.0004,86.0004,85.9001,85.9001,1982,0
+BBLB.US,D,20241120,000000,85.93,85.93,85.6,85.6366,18502,0
+BBLB.US,D,20241121,000000,85.62,85.6201,85.5135,85.5135,459,0
+BBLB.US,D,20241125,000000,87.2702,87.8127,87.2702,87.8127,404,0
+BBLB.US,D,20241127,000000,88.35,88.372,87.9734,87.9734,2108,0
+BBLB.US,D,20241129,000000,88.88,88.92,88.665,88.92,2549,0
+BBLB.US,D,20241202,000000,88.25,89.16,88.19,88.95,1422,0
+BBLB.US,D,20241204,000000,88.78,89.188,88.7797,89.188,8076,0
+BBLB.US,D,20241206,000000,89.31,89.4473,89.31,89.4473,313,0
+BBLB.US,D,20241209,000000,88.7509,89.07,88.6507,88.6577,844,0
+BBLB.US,D,20241210,000000,88.34,88.34,88.165,88.2293,423,0
+BBLB.US,D,20241211,000000,87.3796,87.3796,87.3508,87.3508,319,0
+BBLB.US,D,20241212,000000,86.83,86.83,86.32,86.36,2443,0
+BBLB.US,D,20241216,000000,85.8,85.8,85.535,85.702,1217,0
+BBLB.US,D,20241218,000000,85.79,85.79,84.95,84.95,20214,0
+BBLB.US,D,20241219,000000,83.82,83.82,83.29,83.743,5154,0
+BBLB.US,D,20241220,000000,84.27,84.2713,84.07,84.07,1238,0
+BBLB.US,D,20241224,000000,82.81,83.59,82.81,83.53,44146,0
+BBLB.US,D,20241226,000000,82.95,83.5701,82.95,83.57,3922,0
+BBLB.US,D,20241227,000000,83.23,83.23,82.88,82.89,7810,0
+BBLB.US,D,20241230,000000,83.5,83.59,83.5,83.59,2331,0
+BBLB.US,D,20241231,000000,82.95,82.9565,82.95,82.9565,1211,0
+BBLB.US,D,20250106,000000,82.49,82.49,82.24,82.29,21825,0
+BBLB.US,D,20250107,000000,81.51,81.51,81.4198,81.4198,809,0
+BBLB.US,D,20250108,000000,81.2655,81.547,80.97,81.547,854,0
+BBLB.US,D,20250110,000000,80.99,81.02,80.77,81.02,1947,0
+BBLB.US,D,20250113,000000,80.89,80.89,80.74,80.87,3821,0
+BBLB.US,D,20250114,000000,80.55,80.7624,80.55,80.7624,358,0
+BBLB.US,D,20250115,000000,82.06,82.1391,82.06,82.1391,382,0
+BBLB.US,D,20250116,000000,81.85,82.62,81.85,82.48,993,0
+BBLB.US,D,20250117,000000,82.7,82.7,82.55,82.55,1089,0
+BBLB.US,D,20250122,000000,83.25,83.28,82.9222,82.9222,1415,0
+BBLB.US,D,20250123,000000,82.2992,82.2992,82.2548,82.2548,390,0
+BBLB.US,D,20250124,000000,82.45,82.65,82.45,82.64,15614,0
+BBLB.US,D,20250127,000000,83.445,83.77,83.4262,83.6875,9691,0
+BBLB.US,D,20250128,000000,83.46,83.5355,83.4402,83.5355,833,0
+BBLB.US,D,20250129,000000,83.74,83.76,83.37,83.4,4102,0
+BBLB.US,D,20250130,000000,83.69,83.69,83.6435,83.6598,1290,0
+BBLB.US,D,20250131,000000,83.93,83.93,83.21,83.21,2463,0
+BBLB.US,D,20250203,000000,83.95,83.95,83.5264,83.53,4141,0
+BBLB.US,D,20250204,000000,83.02,83.7792,83.02,83.7792,658,0
+BBLB.US,D,20250205,000000,85.33,85.38,84.79,85.1684,837,0
+BBLB.US,D,20250206,000000,85.29,85.29,85.2166,85.2166,467,0
+BBLB.US,D,20250207,000000,84.57,84.5947,84.5699,84.5947,1950,0
+BBLB.US,D,20250212,000000,82.389,83.01,82.3802,82.71,1187,0
+BBLB.US,D,20250213,000000,83.93,84.1,83.93,84.01,1171,0
+BBLB.US,D,20250221,000000,84.81,85.04,84.81,84.961,2419,0
+BBLB.US,D,20250224,000000,85.05,85.05,85.05,85.05,150,0
+BBLB.US,D,20250226,000000,87.1354,87.16,87.1354,87.16,595,0
+BBLB.US,D,20250227,000000,86.72,86.72,86.61,86.61,1405,0
+BBLB.US,D,20250305,000000,87,87,86.0907,86.0907,22755,0
+BBLB.US,D,20250306,000000,85.93,85.93,85.7764,85.7764,1522,0
+BBLB.US,D,20250310,000000,86.51,86.51,86.4188,86.4188,253,0
+BBLB.US,D,20250312,000000,85.32,85.32,85.1848,85.1848,664,0
+BBLB.US,D,20250317,000000,85.95,86.13,85.8752,85.8752,845,0
+BBLB.US,D,20250318,000000,85.58,86.0799,85.58,86.0799,252,0
+BBLB.US,D,20250319,000000,86.4918,86.4918,86.46,86.46,799,0
+BBLB.US,D,20250324,000000,85.2558,85.2558,85.078,85.078,134,0
+BBLB.US,D,20250327,000000,84.22,84.3108,84.22,84.3108,177,0
+BBLB.US,D,20250328,000000,85.4655,85.4966,85.4655,85.4966,425,0
+BBLB.US,D,20250331,000000,86.27,86.27,86.2481,86.2595,1273,0
+BBLB.US,D,20250401,000000,86.99,86.99,86.7334,86.7334,271,0
+BBLB.US,D,20250402,000000,87.15,87.15,86.29,86.6834,3230,0
+BBLB.US,D,20250403,000000,87.67,87.67,87.2528,87.2528,1999,0
+BBLB.US,D,20250404,000000,88.41,88.41,88.19,88.19,962,0
+BBLB.US,D,20250407,000000,87.17,87.17,85.4893,85.4893,918,0
+BBLB.US,D,20250408,000000,85.175,85.32,83.8412,83.8412,730,0
+BBLB.US,D,20250409,000000,81.74,84.1058,81.7389,84.1058,6501,0
+BBLB.US,D,20250410,000000,83.46,83.46,82.0831,82.0831,1712,0
+BBLB.US,D,20250417,000000,83.1808,83.1808,82.96,82.96,753,0
+BBLB.US,D,20250422,000000,82.3,82.3,82.04,82.04,343,0
+BBLB.US,D,20250423,000000,84.15,84.15,82.8265,82.8265,11621,0
+BBLB.US,D,20250425,000000,84.3,84.3001,84.2628,84.2628,436,0
+BBLB.US,D,20250428,000000,84.676,84.8276,84.676,84.8276,386,0
+BBLB.US,D,20250501,000000,83.8,83.9528,83.8,83.9528,316,0
+BBLB.US,D,20250505,000000,82.58,82.6698,82.58,82.6698,263,0
+BBLB.US,D,20250507,000000,83.53,83.53,83.2957,83.2957,542,0
+BBLB.US,D,20250508,000000,83.1488,83.1488,82.4724,82.4724,415,0
+BBLB.US,D,20250509,000000,82.6016,82.6016,82.4907,82.4907,5203,0
+BBLB.US,D,20250513,000000,81.21,81.71,81.15,81.3811,2375,0
+BBLB.US,D,20250514,000000,81.1752,81.29,80.8102,80.8102,719,0
+BBLB.US,D,20250515,000000,81.2042,81.6322,81.2042,81.6322,359,0
+BBLB.US,D,20250516,000000,81.98,81.98,81.8587,81.8587,620,0
+BBLB.US,D,20250519,000000,80.4824,81.5889,80.4824,81.5889,4379,0
+BBLB.US,D,20250520,000000,81.039,81.039,80.9373,80.9373,265,0
+BBLB.US,D,20250521,000000,80.39,80.39,79.6,79.608,33112,0
+BBLB.US,D,20250522,000000,79.92,80.0195,79.92,80.0195,800,0
+BBLB.US,D,20250523,000000,80.16,80.2039,80.16,80.2039,1294,0
+BBLB.US,D,20250527,000000,80.9,81.31,80.8955,81.31,1286,0
+BBLB.US,D,20250530,000000,81.78,81.78,81.6517,81.6517,261,0
+BBLB.US,D,20250602,000000,80.815,80.815,80.65,80.6911,1002,0
+BBLB.US,D,20250603,000000,80.5644,80.5644,80.5644,80.5644,442,0
+BBLB.US,D,20250604,000000,81.61,82.02,81.61,81.9401,4388,0
+BBLB.US,D,20250609,000000,80.95,81.0106,80.95,81.0106,321,0
+BBLB.US,D,20250611,000000,81.515,81.6228,81.515,81.6228,393,0
+BBLB.US,D,20250613,000000,81.6808,81.8078,81.6808,81.8078,766,0
+BBLB.US,D,20250618,000000,82.3535,82.51,82.1313,82.1313,527,0
+BBLB.US,D,20250620,000000,81.5931,82.16,81.5931,81.95,19016,0
+BBLB.US,D,20250623,000000,82.39,82.74,82.2851,82.2851,264,0
+BBLB.US,D,20250624,000000,82.78,82.899,82.78,82.899,598,0
+BBLB.US,D,20250625,000000,82.3,82.89,82.3,82.89,1839,0
+BBLB.US,D,20250626,000000,82.89,83.33,82.72,83.33,626,0
+BBLB.US,D,20250627,000000,83.01,83.48,82.72,82.81,3446,0
+BBLB.US,D,20250701,000000,83.32,83.46,83.32,83.46,274,0
+BBLB.US,D,20250702,000000,82.58,82.93,82.58,82.93,1591,0
+BBLB.US,D,20250703,000000,82.36,82.6645,82.36,82.4553,895,0
+BBLB.US,D,20250707,000000,81.8,81.8,81.59,81.59,894,0
+BBLB.US,D,20250708,000000,81.1869,81.48,81.15,81.48,1239,0
+BBLB.US,D,20250709,000000,81.9493,82.3,81.9,82.3,622,0
+BBLB.US,D,20250710,000000,82.0705,82.38,82.0705,82.38,1633,0
+BBLB.US,D,20250711,000000,81.19,81.24,81.19,81.24,444,0
+BBLB.US,D,20250715,000000,80.56,80.565,80.4555,80.5412,3740,0
+BBLB.US,D,20250717,000000,80.895,80.895,80.6589,80.6589,311,0
+BBLB.US,D,20250718,000000,80.8442,80.8591,80.7624,80.7624,1016,0
+BBLB.US,D,20250721,000000,81.855,81.93,81.5251,81.5251,2111,0
+BBLB.US,D,20250723,000000,81.36,81.501,81.36,81.501,114,0
+BBLB.US,D,20250724,000000,81.58,81.58,81.3727,81.3727,122,0
+BBLB.US,D,20250728,000000,81.3616,81.401,81.3616,81.401,1660,0
+BBLB.US,D,20250729,000000,82.27,82.747,82.27,82.747,345,0
+BBLB.US,D,20250730,000000,82.33,82.33,82.07,82.2424,461,0
+BBLB.US,D,20250804,000000,83.03,83.2579,83.03,83.2579,2236,0
+BBLB.US,D,20250807,000000,83.0399,83.0399,82.9491,82.9491,518,0
+BBLB.US,D,20250811,000000,82.7506,82.78,82.5969,82.6577,1213,0
+BBLB.US,D,20250812,000000,82.1422,82.2413,82.1422,82.2413,307,0
+BBLB.US,D,20250814,000000,82.7,82.7,82.2836,82.2836,157,0
+BBLB.US,D,20250815,000000,82.04,82.04,81.735,81.735,300,0
+BBLB.US,D,20250818,000000,81.67,81.67,81.5076,81.5076,146,0
+BBLB.US,D,20250821,000000,81.84,81.84,81.5127,81.7428,8496,0
+BBLB.US,D,20250822,000000,82.51,82.51,82.3246,82.3246,596,0
+BBLB.US,D,20250825,000000,82.05,82.3199,82.04,82.12,917,0
+BBLB.US,D,20250826,000000,81.9424,82.0483,81.9424,82.0483,266,0
+BBLB.US,D,20250827,000000,81.5001,81.9566,81.5001,81.9566,239,0
+BBLB.US,D,20250829,000000,82.06,82.06,81.96,81.99,903,0
+BBLB.US,D,20250903,000000,81.76,81.9113,81.76,81.9113,147,0
+BBLB.US,D,20250904,000000,82.2376,82.4456,82.2376,82.4456,268,0
+BBLB.US,D,20250905,000000,83.4793,83.7322,83.4793,83.7322,878,0
+BBLB.US,D,20250908,000000,84.48,84.82,84.34,84.8,2586,0
+BBLB.US,D,20250909,000000,84.4369,84.4369,84.3777,84.3777,1120,0
+BBLB.US,D,20250910,000000,85.0139,85.0139,84.8698,84.8698,246,0
+BBLB.US,D,20250917,000000,85.4,85.4,85.22,85.28,2712,0
+BBLB.US,D,20250924,000000,84.21,84.21,84.1005,84.1005,8549,0
+BBLB.US,D,20250926,000000,84.14,84.155,84.0566,84.0566,854,0
+BBLB.US,D,20250930,000000,84.6934,84.6934,84.4727,84.4727,163,0
+BBLB.US,D,20251001,000000,84.4882,84.52,84.3448,84.3448,257,0
+BBLB.US,D,20251006,000000,83.8377,83.87,83.807,83.807,384,0
+BBLB.US,D,20251009,000000,84.2055,84.3094,84.2055,84.3094,471,0
+BBLB.US,D,20251013,000000,85.35,85.5,85.35,85.5,2061,0
+BBLB.US,D,20251015,000000,86.0706,86.08,85.6721,85.6721,322,0
+BBLB.US,D,20251020,000000,86.48,86.5273,86.4508,86.5273,1493,0
+BBLB.US,D,20251024,000000,86.2964,86.5,86.2964,86.4232,1181,0
+BBLB.US,D,20251028,000000,87.01,87.01,86.9575,86.9575,162,0
+BBLB.US,D,20251029,000000,86.61,86.61,86.072,86.072,244,0
+BBLB.US,D,20251110,000000,84.52,84.5669,84.52,84.5669,117,0
+BBLB.US,D,20251111,000000,85.05,85.05,84.9894,85.0123,1299,0
+BBLB.US,D,20251118,000000,84.3601,84.3797,84.1117,84.1117,3115,0
+BBLB.US,D,20251119,000000,84.29,84.29,83.9939,83.9939,122,0
+BBLB.US,D,20251121,000000,84.62,84.62,84.5252,84.5252,161,0
+BBLB.US,D,20251124,000000,85.05,85.05,85.0022,85.0022,109,0
+BBLB.US,D,20251125,000000,85.44,85.5,85.2449,85.2449,3212,0
+BBLB.US,D,20251205,000000,83.5,83.5,83.1692,83.2484,420,0
+BBLB.US,D,20251208,000000,82.96,83.0145,82.96,83.0145,258,0
+BBLB.US,D,20251210,000000,83.34,83.37,83.34,83.3505,766,0
+BBLB.US,D,20251216,000000,82.38,83.0007,82.38,83.0007,796,0
+BBLB.US,D,20251218,000000,83.21,83.2899,83.21,83.2899,183,0
+BBLB.US,D,20251222,000000,82.82,82.82,82.721,82.8121,941,0
+BBLB.US,D,20251223,000000,82.69,82.9315,82.69,82.9315,287,0
+BBLB.US,D,20251224,000000,83.391,83.4614,83.391,83.4614,323,0
+BBLB.US,D,20251226,000000,83.4224,83.4224,83.1674,83.1674,166,0
+BBLB.US,D,20251229,000000,83.28,83.457,83.28,83.457,4894,0
+BBLB.US,D,20251230,000000,83.3902,83.3902,83.2693,83.2693,590,0
+BBLB.US,D,20251231,000000,82.5,82.5,82.324,82.324,434,0
+BBLB.US,D,20260102,000000,82.396,82.396,82.11,82.1584,1582,0
+BBLB.US,D,20260105,000000,82.29,82.5408,82.29,82.5408,988,0
+BBLB.US,D,20260106,000000,82.16,82.3739,82.16,82.3739,1535,0
+BBLB.US,D,20260108,000000,82.36,82.36,82.355,82.355,241,0
+BBLB.US,D,20260109,000000,82.18,82.9295,82.18,82.9295,119,0
+BBLB.US,D,20260112,000000,82.85,82.85,82.677,82.677,549,0
+BBLB.US,D,20260113,000000,82.84,82.84,82.8202,82.8202,123,0
+BBLB.US,D,20260114,000000,82.985,83.3107,82.985,83.3107,248,0
+BBLB.US,D,20260116,000000,83.13,83.13,82.8615,82.8615,385,0
+BBLB.US,D,20260121,000000,82.05,82.3451,82.05,82.3451,1148,0
+BBLB.US,D,20260128,000000,82.561,82.5804,82.56,82.5749,907,0
+BBLB.US,D,20260129,000000,82.6601,82.6612,82.55,82.6612,1388,0
+BBLB.US,D,20260130,000000,82.35,82.35,82.35,82.35,819,0
+BBLB.US,D,20260203,000000,81.59,81.8553,81.59,81.8553,559,0
+BBLB.US,D,20260205,000000,82.421,82.513,82.421,82.513,320,0
+BBLB.US,D,20260209,000000,82.2901,82.5548,82.2601,82.5548,3311,0
+BBLB.US,D,20260210,000000,83.39,83.4763,83.39,83.4763,299,0
+BBLB.US,D,20260211,000000,83.1855,83.1855,83.0311,83.0311,894,0
diff --git a/daily/us/nyse etfs/1/bbus.us.txt b/daily/us/nyse etfs/1/bbus.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1a6896e0abbb39425d6d772bb4efff9c6d6e90a2
--- /dev/null
+++ b/daily/us/nyse etfs/1/bbus.us.txt	
@@ -0,0 +1,1744 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBUS.US,D,20190314,000000,47.8361,47.8759,47.7786,47.8361,4228.8808941628,0
+BBUS.US,D,20190315,000000,47.9314,48.0247,47.9314,48.0247,958.45227129382,0
+BBUS.US,D,20190318,000000,48.1755,48.2598,48.0743,48.2241,17803.427310625,0
+BBUS.US,D,20190319,000000,48.4523,48.4722,48.1715,48.1795,15638.595051174,0
+BBUS.US,D,20190320,000000,48.2142,48.2628,47.9225,48.1021,13615.867702607,0
+BBUS.US,D,20190321,000000,47.9314,48.6894,47.9314,48.625,3294.616692807,0
+BBUS.US,D,20190322,000000,48.4722,48.4811,47.6754,47.7032,26109.005825591,0
+BBUS.US,D,20190325,000000,47.5524,47.7419,47.4294,47.6556,5076.4711782407,0
+BBUS.US,D,20190326,000000,47.9879,48.1021,47.7746,47.9611,4422.3854536669,0
+BBUS.US,D,20190327,000000,48.0535,48.0545,47.6397,47.7508,11393.588777052,0
+BBUS.US,D,20190328,000000,47.9969,48.0267,47.9691,47.9691,2389.5797426263,0
+BBUS.US,D,20190329,000000,48.1567,48.2747,48.1567,48.2747,486.78490750254,0
+BBUS.US,D,20190401,000000,48.6408,48.8661,48.6408,48.8661,30500.148355588,0
+BBUS.US,D,20190402,000000,48.8274,48.8651,48.8274,48.8651,536.16888362598,0
+BBUS.US,D,20190403,000000,49.0873,49.1439,48.879,48.9643,4778.1516490052,0
+BBUS.US,D,20190404,000000,48.9911,49.0873,48.8492,49.0387,9459.5510182584,0
+BBUS.US,D,20190405,000000,49.1807,49.26,49.1807,49.26,4671.321006779,0
+BBUS.US,D,20190408,000000,49.0953,49.3334,49.0953,49.3324,2866.2862876547,0
+BBUS.US,D,20190409,000000,49.1439,49.1529,49.0079,49.0079,3568.7481521045,0
+BBUS.US,D,20190410,000000,49.1617,49.2203,49.0873,49.2153,4876.9196012521,0
+BBUS.US,D,20190411,000000,49.3523,49.3523,49.1439,49.2679,11583.061991566,0
+BBUS.US,D,20190412,000000,49.5606,49.5884,49.4952,49.5487,6107.4876593486,0
+BBUS.US,D,20190415,000000,49.5984,49.5984,49.4277,49.5408,1438.1823250644,0
+BBUS.US,D,20190416,000000,49.7214,49.7214,49.5408,49.5606,13845.654367019,0
+BBUS.US,D,20190417,000000,49.7502,49.7502,49.4366,49.4525,3161.582308148,0
+BBUS.US,D,20190418,000000,49.5507,49.5606,49.3979,49.513,6938.9525634678,0
+BBUS.US,D,20190422,000000,49.388,49.5795,49.388,49.5795,716.57157191367,0
+BBUS.US,D,20190423,000000,49.6748,50.0478,49.6748,50.028,1805.0347191243,0
+BBUS.US,D,20190424,000000,50.0022,50.0637,49.9416,49.9416,42344.239935236,0
+BBUS.US,D,20190425,000000,49.9625,49.9625,49.9188,49.9188,984.65601372666,0
+BBUS.US,D,20190426,000000,49.8544,50.0805,49.8544,50.0805,2013.6568223397,0
+BBUS.US,D,20190429,000000,50.1659,50.2889,50.1589,50.1937,3634.2575081866,0
+BBUS.US,D,20190430,000000,50.1371,50.2235,49.8593,50.2235,2674.7974006454,0
+BBUS.US,D,20190501,000000,50.3365,50.3365,49.8752,49.8752,482.75356251287,0
+BBUS.US,D,20190502,000000,49.8146,49.9664,49.636,49.7214,2308.9528428329,0
+BBUS.US,D,20190503,000000,50.028,50.2423,50.028,50.2423,2502.4574023371,0
+BBUS.US,D,20190506,000000,49.4177,50.024,49.3979,50.024,8763.1361712931,0
+BBUS.US,D,20190507,000000,49.3979,49.3979,48.9643,49.1855,3541.5365734243,0
+BBUS.US,D,20190508,000000,49.1617,49.2867,49.1271,49.1271,1747.5880530215,0
+BBUS.US,D,20190509,000000,48.7371,48.9891,48.4047,48.9891,12033.564794162,0
+BBUS.US,D,20190510,000000,48.3114,49.1241,48.3114,49.1241,2161.80875071,0
+BBUS.US,D,20190513,000000,48.2529,48.3293,47.9353,48.0009,12753.159874818,0
+BBUS.US,D,20190514,000000,48.2727,48.5922,48.2628,48.4295,7098.1906905598,0
+BBUS.US,D,20190515,000000,48.111,48.7371,48.0743,48.7014,4818.4650989019,0
+BBUS.US,D,20190516,000000,48.8304,49.1339,48.8304,49.1171,410.18935269883,0
+BBUS.US,D,20190517,000000,48.9355,49.2679,48.8492,48.8859,9142.082600322,0
+BBUS.US,D,20190520,000000,48.5366,48.631,48.3948,48.501,10242.639782502,0
+BBUS.US,D,20190521,000000,48.8393,48.9723,48.8115,48.9276,3620.1478007228,0
+BBUS.US,D,20190522,000000,48.7658,48.8184,48.7272,48.8184,5313.3126963838,0
+BBUS.US,D,20190523,000000,48.3848,48.3848,47.9314,48.1805,6775.6830913863,0
+BBUS.US,D,20190524,000000,48.4434,48.491,48.1953,48.2628,5891.8107024013,0
+BBUS.US,D,20190528,000000,48.3481,48.3481,47.9265,47.9265,785.10443673805,0
+BBUS.US,D,20190529,000000,48.2429,48.2429,47.3628,47.5672,3075.9162271175,0
+BBUS.US,D,20190530,000000,47.6754,47.7965,47.5802,47.6397,12807.583032179,0
+BBUS.US,D,20190531,000000,47.1823,47.1823,47.0295,47.0592,7066.9477668898,0
+BBUS.US,D,20190603,000000,46.8697,47.0979,46.7487,46.8865,16605.110012447,0
+BBUS.US,D,20190604,000000,47.3053,47.8917,47.2498,47.8917,1693.164895661,0
+BBUS.US,D,20190605,000000,48.2241,48.3005,47.9591,48.3005,1011.8675924069,0
+BBUS.US,D,20190606,000000,48.3848,48.609,48.2529,48.609,832.47274036666,0
+BBUS.US,D,20190607,000000,48.9375,49.2421,48.9375,49.1261,2597.1940095943,0
+BBUS.US,D,20190610,000000,49.4952,49.4952,49.3612,49.3612,1121.7217433754,0
+BBUS.US,D,20190611,000000,49.636,49.636,49.259,49.3453,1934.0377587937,0
+BBUS.US,D,20190612,000000,49.2867,49.2867,49.1617,49.2113,1662.9298082385,0
+BBUS.US,D,20190613,000000,49.3582,49.388,49.3096,49.388,1070.3220947571,0
+BBUS.US,D,20190614,000000,49.3523,49.4148,49.259,49.4148,1480.511447456,0
+BBUS.US,D,20190617,000000,49.4555,49.5318,49.4158,49.4158,4141.1991406375,0
+BBUS.US,D,20190618,000000,49.7502,50.1371,49.7502,49.902,9615.7656366081,0
+BBUS.US,D,20190619,000000,49.9396,50.1034,49.9198,50.1034,860.69215529434,0
+BBUS.US,D,20190620,000000,50.4139,50.6005,50.3851,50.6005,1571.2167097235,0
+BBUS.US,D,20190621,000000,51.0768,51.0768,50.4814,50.4953,1305.1479404054,0
+BBUS.US,D,20190624,000000,50.4883,50.5261,50.3713,50.3713,1900.779162629,0
+BBUS.US,D,20190625,000000,50.3753,50.3753,49.898,49.898,3302.6793827864,0
+BBUS.US,D,20190626,000000,49.9823,50.0429,49.8544,49.8544,4742.8773803456,0
+BBUS.US,D,20190627,000000,49.9744,50.0687,49.9605,50.0468,2102.3464121124,0
+BBUS.US,D,20190628,000000,50.1649,50.3039,50.1341,50.3039,4102.9013632357,0
+BBUS.US,D,20190701,000000,50.927,50.9458,50.5469,50.7116,7665.6024978557,0
+BBUS.US,D,20190702,000000,50.7374,50.8218,50.6739,50.8218,1254.7561280345,0
+BBUS.US,D,20190703,000000,51.0132,51.2345,51.0132,51.2345,6382.6269548935,0
+BBUS.US,D,20190705,000000,51.0797,51.2325,50.8238,51.1075,3417.5727149919,0
+BBUS.US,D,20190708,000000,50.9934,50.9934,50.8882,50.9448,2087.2288684011,0
+BBUS.US,D,20190709,000000,50.7275,51.0609,50.7275,51.0609,7495.2781720422,0
+BBUS.US,D,20190710,000000,51.4319,51.4319,51.2425,51.2425,2475.2458236568,0
+BBUS.US,D,20190711,000000,51.3843,51.3933,51.2305,51.3615,10365.595804686,0
+BBUS.US,D,20190712,000000,51.4885,51.6185,51.4319,51.6185,49092.711447943,0
+BBUS.US,D,20190715,000000,51.7078,51.7078,51.5749,51.6225,17554.491757514,0
+BBUS.US,D,20190716,000000,51.6225,51.6225,51.4131,51.4786,16038.706041399,0
+BBUS.US,D,20190717,000000,51.4687,51.4687,51.177,51.177,9597.6245841546,0
+BBUS.US,D,20190718,000000,51.042,51.3278,50.9636,51.2951,15797.833178265,0
+BBUS.US,D,20190719,000000,51.5273,51.5273,51.042,51.042,24660.745138053,0
+BBUS.US,D,20190722,000000,51.1075,51.2325,51.0232,51.1551,24287.845726508,0
+BBUS.US,D,20190723,000000,51.3754,51.4975,51.2325,51.4757,14331.431438273,0
+BBUS.US,D,20190724,000000,51.3754,51.7644,51.3754,51.7366,21561.648677245,0
+BBUS.US,D,20190725,000000,51.6889,51.6889,51.4547,51.4547,9619.7969815978,0
+BBUS.US,D,20190726,000000,51.6503,51.8894,51.6413,51.8696,13141.176830073,0
+BBUS.US,D,20190729,000000,51.8408,51.8408,51.6741,51.7832,10082.393819162,0
+BBUS.US,D,20190730,000000,51.4885,51.6701,51.4399,51.6066,35480.875090324,0
+BBUS.US,D,20190731,000000,51.6979,51.6979,50.7464,51.1214,30070.810114189,0
+BBUS.US,D,20190801,000000,51.1174,51.5273,50.6243,50.6243,12075.893916553,0
+BBUS.US,D,20190802,000000,50.4606,50.4606,49.9803,50.2125,13429.417996835,0
+BBUS.US,D,20190805,000000,49.4416,49.4416,48.5278,48.7897,26317.627928807,0
+BBUS.US,D,20190806,000000,49.0507,49.385,48.8036,49.3661,16647.439134839,0
+BBUS.US,D,20190807,000000,48.8224,49.4416,48.5565,49.4416,7621.2577029693,0
+BBUS.US,D,20190808,000000,49.7084,50.3465,49.6708,50.3177,14211.498924831,0
+BBUS.US,D,20190809,000000,50.2313,50.2513,49.9278,50.0815,12073.878244059,0
+BBUS.US,D,20190812,000000,49.774,49.8018,49.2719,49.4346,7595.0539605365,0
+BBUS.US,D,20190813,000000,49.3731,50.3951,49.3374,50.1471,52364.147907059,0
+BBUS.US,D,20190814,000000,49.4227,49.518,48.7748,48.7986,21227.047043102,0
+BBUS.US,D,20190815,000000,48.8909,48.9395,48.5565,48.877,8967.7269295188,0
+BBUS.US,D,20190816,000000,49.1369,49.5824,49.1369,49.5824,24889.523966216,0
+BBUS.US,D,20190819,000000,50.1361,50.2413,50.0528,50.1679,10881.607963364,0
+BBUS.US,D,20190820,000000,50.0528,50.0617,49.7809,49.7809,7597.0696330313,0
+BBUS.US,D,20190821,000000,50.1847,50.2413,50.1361,50.1669,5890.8028661539,0
+BBUS.US,D,20190822,000000,50.3177,50.3375,49.9178,50.1897,9487.7704331861,0
+BBUS.US,D,20190823,000000,49.9178,49.9178,48.881,48.881,10102.550544111,0
+BBUS.US,D,20190826,000000,49.2907,49.3086,49.1559,49.3086,7546.6778206605,0
+BBUS.US,D,20190827,000000,49.6807,49.6906,49.1777,49.2045,10209.381186337,0
+BBUS.US,D,20190828,000000,49.0804,49.519,49.0219,49.519,18827.388938002,0
+BBUS.US,D,20190829,000000,50.0329,50.2026,50.0329,50.15,9837.4896110399,0
+BBUS.US,D,20190830,000000,50.4795,50.4795,50.0905,50.2145,6285.8746751415,0
+BBUS.US,D,20190903,000000,49.8414,49.8573,49.6568,49.8573,7130.4414504771,0
+BBUS.US,D,20190904,000000,50.2711,50.3941,50.1361,50.3941,10460.332411943,0
+BBUS.US,D,20190905,000000,50.8982,51.1651,50.8882,51.0748,20768.481550528,0
+BBUS.US,D,20190906,000000,51.1551,51.2167,51.0609,51.0976,12360.103738325,0
+BBUS.US,D,20190909,000000,51.3079,51.3179,50.9786,51.1095,5498.7545659086,0
+BBUS.US,D,20190910,000000,50.9834,51.04,50.784,51.04,11580.038482824,0
+BBUS.US,D,20190911,000000,51.1829,51.4687,51.0886,51.4319,8707.7051776851,0
+BBUS.US,D,20190912,000000,51.6602,51.8031,51.5471,51.6741,7526.5210957121,0
+BBUS.US,D,20190913,000000,51.7465,51.7644,51.556,51.6125,15076.222425115,0
+BBUS.US,D,20190916,000000,51.4131,51.5273,51.4032,51.4786,7306.8127937751,0
+BBUS.US,D,20190917,000000,51.4499,51.6175,51.4319,51.6175,12976.899521744,0
+BBUS.US,D,20190918,000000,51.556,51.6255,51.2791,51.6255,8696.6189789636,0
+BBUS.US,D,20190919,000000,51.7366,51.8705,51.6125,51.6433,10257.757326213,0
+BBUS.US,D,20190920,000000,51.7644,51.7842,51.4131,51.4567,8439.6207358721,0
+BBUS.US,D,20190923,000000,51.7267,52.317,51.1928,51.4003,31876.85266956,0
+BBUS.US,D,20190924,000000,51.6135,51.6612,50.8506,50.9338,23335.440472699,0
+BBUS.US,D,20190925,000000,51.0212,51.3179,51.0212,51.2791,2461.136116193,0
+BBUS.US,D,20190926,000000,51.2504,51.2782,50.925,51.1363,13491.903844175,0
+BBUS.US,D,20190927,000000,51.298,51.298,50.8326,50.8326,8736.9324288602,0
+BBUS.US,D,20190930,000000,50.9914,51.2018,50.9914,51.1442,20834.998742857,0
+BBUS.US,D,20191001,000000,51.2881,51.3467,50.5043,50.5043,13832.552495801,0
+BBUS.US,D,20191002,000000,50.2363,50.2363,49.4882,49.6162,17441.614097803,0
+BBUS.US,D,20191003,000000,49.6252,49.9635,49.0893,49.9635,21312.713124133,0
+BBUS.US,D,20191004,000000,50.2065,50.7255,50.1967,50.7255,11658.649710123,0
+BBUS.US,D,20191007,000000,50.5618,50.8208,50.5141,50.5608,25112.255776896,0
+BBUS.US,D,20191008,000000,50.15,50.15,49.7303,49.7492,14251.812374728,0
+BBUS.US,D,20191009,000000,50.0756,50.2463,50.0349,50.1907,7146.5668304358,0
+BBUS.US,D,20191010,000000,50.1589,50.6253,50.15,50.4883,11081.159540352,0
+BBUS.US,D,20191011,000000,51.0311,51.3754,51.0311,51.0618,12857.97484455,0
+BBUS.US,D,20191014,000000,50.9616,51.0589,50.925,50.9825,10901.764688313,0
+BBUS.US,D,20191015,000000,51.173,51.557,51.173,51.4795,4040.4155158958,0
+BBUS.US,D,20191016,000000,51.3843,51.4131,51.3278,51.3575,27578.431074326,0
+BBUS.US,D,20191017,000000,52.3012,53.6595,51.4499,51.4955,9891.9127684004,0
+BBUS.US,D,20191018,000000,51.4221,51.4885,51.1641,51.3496,6499.5359595939,0
+BBUS.US,D,20191021,000000,51.5481,51.6423,51.5283,51.6423,7194.9429703118,0
+BBUS.US,D,20191022,000000,51.7475,51.7763,51.4737,51.4737,8426.5188646557,0
+BBUS.US,D,20191023,000000,51.4131,51.5779,51.4131,51.5779,12119.230875192,0
+BBUS.US,D,20191024,000000,51.7951,51.8239,51.5759,51.7465,5254.8581940336,0
+BBUS.US,D,20191025,000000,51.6235,52.0164,51.6135,51.9578,5645.8986580315,0
+BBUS.US,D,20191028,000000,52.1781,52.2624,52.1781,52.2624,5632.7967868151,0
+BBUS.US,D,20191029,000000,52.1781,52.2446,52.1592,52.2079,13095.82419894,0
+BBUS.US,D,20191030,000000,52.2456,52.3736,52.1008,52.3527,5025.0715296225,0
+BBUS.US,D,20191031,000000,52.3696,52.3696,52.0244,52.1662,4764.0419415414,0
+BBUS.US,D,20191101,000000,52.5016,52.6901,52.5016,52.6792,8242.0848313784,0
+BBUS.US,D,20191104,000000,53.0186,53.0284,52.9044,52.9064,11159.770767651,0
+BBUS.US,D,20191105,000000,52.962,52.962,52.8082,52.8568,13986.751441657,0
+BBUS.US,D,20191106,000000,52.8568,52.8856,52.828,52.8856,6048.025320751,0
+BBUS.US,D,20191107,000000,53.1346,53.221,53.0622,53.0622,5871.653977453,0
+BBUS.US,D,20191108,000000,53.0682,53.207,52.958,53.207,4697.5247492119,0
+BBUS.US,D,20191111,000000,52.9898,53.1724,52.962,53.1436,13110.941742651,0
+BBUS.US,D,20191112,000000,53.3262,53.4015,53.2308,53.2308,6852.27864619,0
+BBUS.US,D,20191113,000000,53.077,53.3062,53.0682,53.2804,8994.9385081991,0
+BBUS.US,D,20191114,000000,53.221,53.3311,53.1724,53.3311,26911.243478535,0
+BBUS.US,D,20191115,000000,53.6019,53.7081,53.4879,53.7081,10405.909254583,0
+BBUS.US,D,20191118,000000,53.6893,53.7925,53.6307,53.7647,13011.165954157,0
+BBUS.US,D,20191119,000000,53.9095,53.9095,53.6595,53.7895,28442.146738363,0
+BBUS.US,D,20191120,000000,53.6793,53.6992,53.3738,53.5881,8611.9607341805,0
+BBUS.US,D,20191121,000000,53.6307,53.6397,53.4293,53.5275,14506.794945324,0
+BBUS.US,D,20191122,000000,53.6496,53.6496,53.5722,53.6218,11151.708077671,0
+BBUS.US,D,20191125,000000,53.9483,54.0395,53.9483,54.0395,6929.8820372411,0
+BBUS.US,D,20191126,000000,54.0792,54.1824,54.0614,54.1824,10296.055103615,0
+BBUS.US,D,20191127,000000,54.2926,54.4056,54.244,54.4026,16089.097853769,0
+BBUS.US,D,20191129,000000,54.3292,54.3292,54.2052,54.2052,9044.3224843225,0
+BBUS.US,D,20191202,000000,54.2737,54.2737,53.7369,53.7498,15618.438326225,0
+BBUS.US,D,20191203,000000,53.2388,53.3866,53.077,53.3866,46715.225740285,0
+BBUS.US,D,20191204,000000,53.5821,53.8023,53.5633,53.7181,7460.0039033826,0
+BBUS.US,D,20191205,000000,53.8421,53.8421,53.6496,53.7707,9431.3316033307,0
+BBUS.US,D,20191206,000000,54.1477,54.3482,54.1477,54.2836,3864.0441725978,0
+BBUS.US,D,20191209,000000,54.2241,54.3292,54.1328,54.1328,2098.3150671227,0
+BBUS.US,D,20191210,000000,54.1189,54.1963,54.0326,54.0346,14817.208509528,0
+BBUS.US,D,20191211,000000,54.1477,54.2062,54.1268,54.2062,11455.066788144,0
+BBUS.US,D,20191212,000000,54.2052,54.6894,54.1864,54.6894,4969.6405360145,0
+BBUS.US,D,20191213,000000,54.616,54.7242,54.493,54.6924,6992.367884581,0
+BBUS.US,D,20191216,000000,55.0287,55.1617,55.0287,55.0804,8620.0234241598,0
+BBUS.US,D,20191217,000000,55.1518,55.1816,55.0843,55.0983,24867.351568774,0
+BBUS.US,D,20191218,000000,55.1717,55.1717,55.0943,55.1121,13136.137648837,0
+BBUS.US,D,20191219,000000,55.132,55.3046,55.132,55.3046,13034.346187847,0
+BBUS.US,D,20191220,000000,55.4981,55.63,55.4981,55.6202,6904.6861310557,0
+BBUS.US,D,20191223,000000,55.7164,55.7243,55.6499,55.6499,30156.476195219,0
+BBUS.US,D,20191224,000000,55.6876,55.6976,55.6102,55.632,13477.794136711,0
+BBUS.US,D,20191226,000000,55.7243,55.9178,55.7243,55.9178,13268.164197248,0
+BBUS.US,D,20191227,000000,56.1013,56.1113,55.8523,55.9277,14787.981258353,0
+BBUS.US,D,20191230,000000,55.9367,55.9466,55.5636,55.5944,17358.971525515,0
+BBUS.US,D,20191231,000000,55.5248,55.7541,55.4772,55.7541,36577.400927515,0
+BBUS.US,D,20200102,000000,56.0537,56.2453,55.9277,56.2453,16834.896676858,0
+BBUS.US,D,20200103,000000,55.6499,56.0537,55.6499,55.9168,43051.740980923,0
+BBUS.US,D,20200106,000000,55.5338,56.0597,55.5338,56.0597,28218.407091436,0
+BBUS.US,D,20200107,000000,55.9863,56.0497,55.8623,55.9466,30754.123089937,0
+BBUS.US,D,20200108,000000,55.9665,56.4268,55.9367,56.2353,33659.714991242,0
+BBUS.US,D,20200109,000000,56.5528,56.6004,56.5082,56.5984,23042.160124701,0
+BBUS.US,D,20200110,000000,56.7354,56.7552,56.3871,56.4645,15620.45399872,0
+BBUS.US,D,20200113,000000,56.5916,56.8426,56.523,56.8426,34553.6657427,0
+BBUS.US,D,20200114,000000,56.794,56.9855,56.6968,56.7642,33659.714991242,0
+BBUS.US,D,20200115,000000,56.7751,57.0231,56.7652,56.8654,14430.199390521,0
+BBUS.US,D,20200116,000000,57.169,60.2459,57.1601,60.2459,15023.814940249,0
+BBUS.US,D,20200117,000000,57.5222,57.5639,57.4647,57.5639,8748.0186275818,0
+BBUS.US,D,20200121,000000,57.3793,57.5907,57.3793,57.4379,51322.045227229,0
+BBUS.US,D,20200122,000000,57.6304,57.7058,57.4935,57.5203,19590.320977297,0
+BBUS.US,D,20200123,000000,57.3705,57.5619,57.1681,57.558,18689.315372106,0
+BBUS.US,D,20200124,000000,57.678,57.678,56.8505,57.0519,21088.973477206,0
+BBUS.US,D,20200127,000000,56.0349,56.3881,55.9863,56.1381,20389.535121499,0
+BBUS.US,D,20200128,000000,56.407,56.8604,56.3881,56.7572,18359.7529192,0
+BBUS.US,D,20200129,000000,56.9755,56.9755,56.7006,56.7006,15281.821019588,0
+BBUS.US,D,20200130,000000,56.3137,56.8574,56.2055,56.8574,29545.727429284,0
+BBUS.US,D,20200131,000000,56.7652,56.7751,55.7342,55.9019,13604.781503885,0
+BBUS.US,D,20200203,000000,56.1767,56.5727,56.1669,56.3335,12943.64092558,0
+BBUS.US,D,20200204,000000,57.0341,57.3407,56.9855,57.1869,22034.323877283,0
+BBUS.US,D,20200205,000000,57.7435,57.7722,57.5322,57.7534,22609.798374559,0
+BBUS.US,D,20200206,000000,57.9658,58.0134,57.7752,57.9846,14040.16676277,0
+BBUS.US,D,20200207,000000,57.7822,57.8794,57.5808,57.6671,16415.636797933,0
+BBUS.US,D,20200210,000000,57.5123,58.067,57.5123,58.067,22840.592875217,0
+BBUS.US,D,20200211,000000,58.3785,58.4986,58.2247,58.2247,14125.8328438,0
+BBUS.US,D,20200212,000000,58.5135,58.6286,58.4837,58.6286,21422.567275101,0
+BBUS.US,D,20200213,000000,58.3409,58.7159,58.3021,58.5512,13980.704424172,0
+BBUS.US,D,20200214,000000,58.6385,58.6772,58.4737,58.6573,26378.098103652,0
+BBUS.US,D,20200218,000000,58.5035,58.6087,58.3021,58.5313,27990.63609952,0
+BBUS.US,D,20200219,000000,58.7447,58.9372,58.706,58.8389,29473.163219471,0
+BBUS.US,D,20200220,000000,58.7447,58.8876,58.1394,58.6315,22877.882816372,0
+BBUS.US,D,20200221,000000,58.3597,58.3687,57.8596,57.9985,36460.491922814,0
+BBUS.US,D,20200224,000000,56.2055,56.6302,55.89,56.0825,28574.173286774,0
+BBUS.US,D,20200225,000000,56.3137,56.3802,54.2766,54.3918,37442.124427799,0
+BBUS.US,D,20200226,000000,54.5813,55.1597,54.1308,54.1308,26000.159510871,0
+BBUS.US,D,20200227,000000,53.084,53.6893,51.806,51.806,36300.245959475,0
+BBUS.US,D,20200228,000000,50.1331,51.8924,49.7492,51.8924,71050.439770423,0
+BBUS.US,D,20200302,000000,51.8249,53.5921,51.3645,53.5921,42760.47630542,0
+BBUS.US,D,20200303,000000,53.7657,54.4572,52.1126,52.195,79518.279921222,0
+BBUS.US,D,20200304,000000,53.1704,54.2866,52.8528,54.2866,44626.989035636,0
+BBUS.US,D,20200305,000000,52.9778,53.469,52.1324,52.5453,31785.139571046,0
+BBUS.US,D,20200306,000000,50.9308,51.6711,50.4507,51.6621,58385.969485376,0
+BBUS.US,D,20200309,000000,48.0971,48.9752,47.2884,47.9473,58738.712171972,0
+BBUS.US,D,20200310,000000,49.4703,49.8404,47.481,49.7918,164361.9665738,0
+BBUS.US,D,20200311,000000,48.6825,48.8075,47.0384,47.6685,60550.801744829,0
+BBUS.US,D,20200312,000000,44.3971,45.8457,43.2431,43.2431,86467.310847163,0
+BBUS.US,D,20200313,000000,45.3863,46.3092,43.2431,46.3092,91955.987050599,0
+BBUS.US,D,20200316,000000,41.859,44.1282,41.3351,41.3351,66588.748703106,0
+BBUS.US,D,20200317,000000,42.1765,44.2056,41.0146,43.7055,60227.286309408,0
+BBUS.US,D,20200318,000000,40.7368,42.0823,39.4766,40.9859,69860.185162222,0
+BBUS.US,D,20200319,000000,40.7368,42.5139,40.2159,41.6962,44707.61593543,0
+BBUS.US,D,20200320,000000,42.0336,42.3739,39.7743,39.8031,47364.272283621,0
+BBUS.US,D,20200323,000000,39.4488,39.6791,38.0151,38.9478,83399.457310026,0
+BBUS.US,D,20200324,000000,40.8291,42.3451,40.7636,42.3451,50014.881614329,0
+BBUS.US,D,20200325,000000,42.7698,44.6343,41.7786,42.8958,59292.014271805,0
+BBUS.US,D,20200326,000000,43.3989,45.6959,43.3989,45.3685,51809.837970979,0
+BBUS.US,D,20200327,000000,44.2473,45.2901,43.7174,44.149,59813.06561172,0
+BBUS.US,D,20200330,000000,44.4695,45.8676,44.1222,45.5213,50744.555057459,0
+BBUS.US,D,20200331,000000,45.4052,45.811,44.6819,44.797,60098.283269739,0
+BBUS.US,D,20200401,000000,43.2233,43.6886,42.4712,42.8284,54104.681106348,0
+BBUS.US,D,20200402,000000,42.6924,43.889,42.5486,43.7174,54267.95057843,0
+BBUS.US,D,20200403,000000,44.2086,44.2086,42.6637,43.003,24518.640227168,0
+BBUS.US,D,20200406,000000,44.787,46.333,44.7583,46.0234,24608.337653187,0
+BBUS.US,D,20200407,000000,47.7508,47.7597,46.187,46.187,27536.101951934,0
+BBUS.US,D,20200408,000000,46.6117,47.857,46.5254,47.6168,27586.493764305,0
+BBUS.US,D,20200409,000000,48.233,48.8323,48.2043,48.4344,27746.739727645,0
+BBUS.US,D,20200413,000000,48.2727,48.2727,47.3886,47.9533,45538.073003302,0
+BBUS.US,D,20200414,000000,48.9375,49.4991,48.8135,49.4098,59674.992045824,0
+BBUS.US,D,20200415,000000,48.368,48.7073,48.0603,48.4275,45706.381656621,0
+BBUS.US,D,20200416,000000,48.609,48.7172,48.0803,48.6964,67986.617578274,0
+BBUS.US,D,20200417,000000,49.7392,49.9526,49.3235,49.9129,42430.913852514,0
+BBUS.US,D,20200420,000000,49.2679,49.8652,49.0635,49.0933,25037.675894587,0
+BBUS.US,D,20200421,000000,48.2628,48.3978,47.4502,47.5583,39834.727679167,0
+BBUS.US,D,20200422,000000,48.5049,48.9375,48.2727,48.8135,24534.765607126,0
+BBUS.US,D,20200423,000000,48.8909,49.3711,48.6577,48.6577,28986.378311968,0
+BBUS.US,D,20200424,000000,48.9107,49.4207,48.619,49.2779,93948.479311743,0
+BBUS.US,D,20200427,000000,49.6926,50.2513,49.6529,50.0687,68784.823886228,0
+BBUS.US,D,20200428,000000,50.6739,50.7483,49.8057,49.8057,67580.459570564,0
+BBUS.US,D,20200429,000000,50.8594,51.4191,50.664,51.1968,46592.2697181,0
+BBUS.US,D,20200430,000000,50.9358,50.9358,50.4159,50.6174,43237.182850448,0
+BBUS.US,D,20200501,000000,49.768,49.8354,49.1201,49.2779,25442.826066048,0
+BBUS.US,D,20200504,000000,48.9286,49.4396,48.7361,49.4356,81437.200136305,0
+BBUS.US,D,20200505,000000,50.0101,50.3802,49.9228,49.9704,24170.936721808,0
+BBUS.US,D,20200506,000000,50.28,50.28,49.5954,49.5954,25239.24314407,0
+BBUS.US,D,20200507,000000,50.2513,50.5211,50.154,50.2016,15096.379150063,0
+BBUS.US,D,20200508,000000,50.8516,51.1482,50.7334,51.0817,76450.426384084,0
+BBUS.US,D,20200511,000000,50.6094,51.3615,50.5707,51.2087,93741.872881022,0
+BBUS.US,D,20200512,000000,51.3813,51.3813,50.1053,50.1053,31551.321561645,0
+BBUS.US,D,20200513,000000,50.0597,50.1639,48.745,49.1995,44827.548448872,0
+BBUS.US,D,20200514,000000,48.755,49.6866,48.3491,49.6866,42094.296545877,0
+BBUS.US,D,20200515,000000,49.391,49.9555,49.1895,49.9555,78295.774553105,0
+BBUS.US,D,20200518,000000,51.1284,51.7763,51.1284,51.5351,29979.097015674,0
+BBUS.US,D,20200519,000000,51.4955,51.7078,51.1333,51.1343,116851.5580343,0
+BBUS.US,D,20200520,000000,51.679,52.0362,51.679,51.8924,23023.011236,0
+BBUS.US,D,20200521,000000,51.8438,51.93,51.3813,51.5451,20361.315706571,0
+BBUS.US,D,20200522,000000,51.5253,51.6889,51.3228,51.6889,33083.232657719,0
+BBUS.US,D,20200526,000000,52.8667,52.8667,52.2833,52.2833,39543.463003663,0
+BBUS.US,D,20200527,000000,52.8667,53.089,52.1384,53.0602,45936.168321031,0
+BBUS.US,D,20200528,000000,53.3102,53.6447,53.0284,53.0284,20639.478510858,0
+BBUS.US,D,20200529,000000,52.9441,53.3202,52.4331,53.1852,55833.120270669,0
+BBUS.US,D,20200601,000000,53.1574,53.5613,53.1574,53.5176,19055.159929918,0
+BBUS.US,D,20200602,000000,53.6476,53.9294,53.4362,53.9294,40869.775505264,0
+BBUS.US,D,20200603,000000,54.3342,54.7688,54.3292,54.7123,20803.755819187,0
+BBUS.US,D,20200604,000000,54.499,54.7688,54.1497,54.4106,44091.827988257,0
+BBUS.US,D,20200605,000000,55.5804,56.2006,55.5506,55.8692,47626.30970795,0
+BBUS.US,D,20200608,000000,56.0677,56.5736,55.9942,56.5439,38171.797870928,0
+BBUS.US,D,20200609,000000,56.1291,56.3812,55.9456,56.1907,240021.24150365,0
+BBUS.US,D,20200610,000000,56.3038,56.3038,55.8454,55.9704,21139.365289577,0
+BBUS.US,D,20200611,000000,54.5734,54.5734,52.6057,52.6455,77388.721930429,0
+BBUS.US,D,20200612,000000,53.977,54.0723,52.3359,53.3301,45097.64856318,0
+BBUS.US,D,20200615,000000,52.2297,53.9651,52.1236,53.6903,20923.68833263,0
+BBUS.US,D,20200616,000000,55.3096,55.3096,54.1596,54.6478,34939.667025462,0
+BBUS.US,D,20200617,000000,55.0685,55.0685,54.5843,54.6299,29741.247661283,0
+BBUS.US,D,20200618,000000,54.353,54.6924,54.3292,54.6527,21421.559438853,0
+BBUS.US,D,20200619,000000,55.2798,55.2798,54.1596,54.4572,25379.332382461,0
+BBUS.US,D,20200622,000000,54.2678,54.7023,54.2678,54.6954,22294.345629118,0
+BBUS.US,D,20200623,000000,55.2233,55.3492,54.9523,54.9523,19430.075013957,0
+BBUS.US,D,20200624,000000,54.5833,54.5833,53.345,53.5454,30183.687773899,0
+BBUS.US,D,20200625,000000,53.4611,54.0991,53.4412,54.0991,21822.678265326,0
+BBUS.US,D,20200626,000000,53.9562,53.9562,52.7625,52.8995,24096.356839499,0
+BBUS.US,D,20200629,000000,53.1326,53.6059,52.7059,53.6059,21647.314758275,0
+BBUS.US,D,20200630,000000,53.5583,54.613,53.5583,54.362,40326.551767907,0
+BBUS.US,D,20200701,000000,54.5178,54.9425,54.5178,54.7499,32601.486931454,0
+BBUS.US,D,20200702,000000,55.4564,55.5248,54.9325,55.0595,52032.569781659,0
+BBUS.US,D,20200706,000000,55.8255,55.9505,55.7015,55.898,22603.751357075,0
+BBUS.US,D,20200707,000000,55.6698,55.9704,55.3404,55.3404,77323.212574347,0
+BBUS.US,D,20200708,000000,55.5636,55.8156,55.388,55.7819,35290.394039563,0
+BBUS.US,D,20200709,000000,55.9704,55.9803,54.9623,55.509,32945.159091823,0
+BBUS.US,D,20200710,000000,55.5248,56.1242,55.4664,56.1242,13757.972613493,0
+BBUS.US,D,20200713,000000,56.6194,56.919,55.5338,55.5338,21370.159790236,0
+BBUS.US,D,20200714,000000,55.3492,56.3197,55.1965,56.3197,31928.252318179,0
+BBUS.US,D,20200715,000000,56.9378,56.9378,56.3961,56.8048,14943.188040456,0
+BBUS.US,D,20200716,000000,56.4645,56.6094,56.3871,56.6094,21053.699208547,0
+BBUS.US,D,20200717,000000,56.8515,56.9477,56.5707,56.8416,26379.1059399,0
+BBUS.US,D,20200720,000000,56.794,57.4061,56.7254,57.4061,12780.371453499,0
+BBUS.US,D,20200721,000000,57.7236,57.7614,57.4041,57.4041,17439.598425308,0
+BBUS.US,D,20200722,000000,57.3744,57.7445,57.3744,57.7445,12454.840345583,0
+BBUS.US,D,20200723,000000,57.7425,57.7782,56.7652,57.046,18901.96882031,0
+BBUS.US,D,20200724,000000,56.6868,56.7066,56.3961,56.6194,20694.909504466,0
+BBUS.US,D,20200727,000000,56.8227,57.1135,56.659,57.1035,17144.302404815,0
+BBUS.US,D,20200728,000000,56.9874,57.1432,56.7254,56.7454,27509.898209501,0
+BBUS.US,D,20200729,000000,56.919,57.5093,56.919,57.4439,29738.224152541,0
+BBUS.US,D,20200730,000000,56.91,57.2871,56.5906,57.2255,22663.213695672,0
+BBUS.US,D,20200731,000000,57.6274,57.6274,56.8416,57.554,21632.197214564,0
+BBUS.US,D,20200803,000000,58.0144,58.2367,57.928,58.0918,22413.270306312,0
+BBUS.US,D,20200804,000000,57.9658,58.2555,57.9658,58.2555,31788.163079788,0
+BBUS.US,D,20200805,000000,58.5958,58.6931,58.5273,58.6931,16011.494462718,0
+BBUS.US,D,20200806,000000,58.6057,59.0502,58.576,59.0156,21662.432301987,0
+BBUS.US,D,20200807,000000,58.8766,59.0224,58.7318,59.0224,15499.51364903,0
+BBUS.US,D,20200810,000000,59.1564,59.215,58.7417,59.1554,30538.446132991,0
+BBUS.US,D,20200811,000000,59.4293,59.4869,58.6445,58.6831,33024.778155369,0
+BBUS.US,D,20200812,000000,59.215,59.6813,59.1951,59.5483,30723.888002515,0
+BBUS.US,D,20200813,000000,59.4383,59.6763,59.3737,59.4809,15425.941602968,0
+BBUS.US,D,20200814,000000,59.4383,59.5553,59.3707,59.467,29075.06790174,0
+BBUS.US,D,20200817,000000,59.7101,59.7785,59.6615,59.7399,18152.138652233,0
+BBUS.US,D,20200818,000000,59.8063,59.9423,59.7001,59.848,23667.018598099,0
+BBUS.US,D,20200819,000000,59.9522,60.0484,59.5821,59.6109,22977.658604866,0
+BBUS.US,D,20200820,000000,59.3043,59.8937,59.2745,59.854,18099.731167366,0
+BBUS.US,D,20200821,000000,59.8163,60.0882,59.8163,60.0564,20469.154185045,0
+BBUS.US,D,20200824,000000,60.6309,60.6309,60.3302,60.5396,16102.199724986,0
+BBUS.US,D,20200825,000000,60.7261,60.8145,60.5406,60.8145,15280.81318334,0
+BBUS.US,D,20200826,000000,60.9117,61.512,60.8829,61.512,14218.553778563,0
+BBUS.US,D,20200827,000000,61.6856,61.9089,61.4931,61.638,14189.326527387,0
+BBUS.US,D,20200828,000000,61.8999,62.0577,61.7441,62.0547,17295.477841928,0
+BBUS.US,D,20200831,000000,62.0349,62.152,61.9187,61.9665,19868.483781584,0
+BBUS.US,D,20200901,000000,62.1113,62.397,62.0448,62.397,32845.383303329,0
+BBUS.US,D,20200902,000000,62.8872,63.4676,62.6372,63.3952,32863.524355782,0
+BBUS.US,D,20200903,000000,62.9368,62.9695,60.7361,61.124,31664.199221356,0
+BBUS.US,D,20200904,000000,61.2302,61.4832,59.2547,60.6349,42984.215952346,0
+BBUS.US,D,20200908,000000,59.467,59.5167,58.7476,58.7476,75919.296681695,0
+BBUS.US,D,20200909,000000,59.6217,60.3302,59.5355,60.099,28543.938199351,0
+BBUS.US,D,20200910,000000,60.4066,60.4285,58.9154,59.0969,63330.414115206,0
+BBUS.US,D,20200911,000000,59.3608,59.3767,58.5571,58.9848,23643.838364409,0
+BBUS.US,D,20200914,000000,59.6317,60.0683,59.5821,59.8798,20418.762372674,0
+BBUS.US,D,20200915,000000,60.367,60.4553,60.116,60.1864,23763.770877851,0
+BBUS.US,D,20200916,000000,60.4553,60.5951,59.9641,59.9641,11972.086783069,0
+BBUS.US,D,20200917,000000,59.0136,59.6714,58.9451,59.4383,41568.206024724,0
+BBUS.US,D,20200918,000000,59.6317,59.6317,58.3051,58.7893,86605.38441306,0
+BBUS.US,D,20200921,000000,57.9578,58.1225,57.4945,58.1225,52360.116562069,0
+BBUS.US,D,20200922,000000,58.4519,58.8012,58.0422,58.7536,33584.127272685,0
+BBUS.US,D,20200923,000000,58.831,58.831,57.2831,57.3307,30888.165310845,0
+BBUS.US,D,20200924,000000,57.0887,58.0511,56.9041,57.5024,17415.41035537,0
+BBUS.US,D,20200925,000000,57.3615,58.5205,57.2941,58.4619,15860.319025606,0
+BBUS.US,D,20200928,000000,59.2408,59.5027,59.1038,59.4263,27727.590838943,0
+BBUS.US,D,20200929,000000,59.4164,59.4164,59.0949,59.1684,19086.402853589,0
+BBUS.US,D,20200930,000000,59.2606,60.1456,59.2606,59.5325,30345.949409734,0
+BBUS.US,D,20201001,000000,60.0882,60.1754,59.6883,59.9592,10856.412057178,0
+BBUS.US,D,20201002,000000,59.0453,59.6982,59.0453,59.4739,48986.888641963,0
+BBUS.US,D,20201005,000000,59.854,60.4731,59.854,60.4533,17252.140883289,0
+BBUS.US,D,20201006,000000,60.5257,60.8571,59.6198,59.6397,24120.544909437,0
+BBUS.US,D,20201007,000000,60.235,60.7975,60.235,60.7311,15790.778324534,0
+BBUS.US,D,20201008,000000,61.0923,61.1667,60.9851,61.1667,12753.159874818,0
+BBUS.US,D,20201009,000000,61.5675,61.8215,61.5596,61.6995,32792.975818463,0
+BBUS.US,D,20201012,000000,62.27,62.9913,62.1768,62.7274,42816.915135275,0
+BBUS.US,D,20201013,000000,62.6778,62.6778,62.2988,62.4378,27034.199500721,0
+BBUS.US,D,20201014,000000,62.5022,62.5994,61.8989,62.0299,20787.630439228,0
+BBUS.US,D,20201015,000000,61.246,61.9485,61.246,61.8643,16416.644634179,0
+BBUS.US,D,20201016,000000,62.2016,62.4486,61.8603,61.8603,27352.675754904,0
+BBUS.US,D,20201019,000000,62.0825,62.1916,60.8125,60.9057,18197.491283366,0
+BBUS.US,D,20201020,000000,61.2064,61.4703,61.0625,61.1974,25293.666301431,0
+BBUS.US,D,20201021,000000,61.1578,61.4703,61.004,61.004,16116.30943245,0
+BBUS.US,D,20201022,000000,61.1012,61.373,60.9057,61.2956,9948.3515982558,0
+BBUS.US,D,20201023,000000,61.5973,61.5973,61.1964,61.5199,22141.15451951,0
+BBUS.US,D,20201026,000000,60.9355,61.0625,59.8123,60.3024,14662.001727427,0
+BBUS.US,D,20201027,000000,60.5257,60.5257,60.2826,60.2826,15440.051310432,0
+BBUS.US,D,20201028,000000,59.1912,59.2011,58.1989,58.1989,20801.740146692,0
+BBUS.US,D,20201029,000000,58.2863,59.2854,57.9936,58.969,455595.39915372,0
+BBUS.US,D,20201030,000000,58.4807,58.5591,57.5361,58.0134,27082.575640596,0
+BBUS.US,D,20201102,000000,58.7536,59.0086,58.2337,58.6683,22585.610304621,0
+BBUS.US,D,20201103,000000,59.3767,60.1358,59.3192,59.854,50133.806291524,0
+BBUS.US,D,20201104,000000,60.7093,61.8385,60.5227,61.2163,21258.289966772,0
+BBUS.US,D,20201105,000000,62.2115,62.5994,62.1619,62.4228,17945.532221512,0
+BBUS.US,D,20201106,000000,62.395,62.6104,62.1013,62.4506,13025.275661621,0
+BBUS.US,D,20201109,000000,64.8885,64.8885,62.9993,62.9993,441120.85496831,0
+BBUS.US,D,20201110,000000,62.8525,63.0579,62.3574,62.8624,28726.356560134,0
+BBUS.US,D,20201111,000000,63.3397,63.5054,63.1651,63.3794,16683.721239746,0
+BBUS.US,D,20201112,000000,63.2523,63.3883,62.5409,62.7453,16016.533643955,0
+BBUS.US,D,20201113,000000,63.1849,63.6899,63.1849,63.6422,22493.897206106,0
+BBUS.US,D,20201116,000000,64.1473,64.3706,63.9191,64.3706,20743.285644342,0
+BBUS.US,D,20201117,000000,64.0789,64.3329,63.8209,64.1613,30410.450929569,0
+BBUS.US,D,20201118,000000,64.2367,64.3706,63.5996,63.5996,33315.034994625,0
+BBUS.US,D,20201119,000000,63.3982,63.8268,63.2811,63.7961,24433.981982384,0
+BBUS.US,D,20201120,000000,64.0689,64.0689,63.4428,63.4428,21911.367855099,0
+BBUS.US,D,20201123,000000,63.7683,64.0124,63.4756,63.8368,49614.770624104,0
+BBUS.US,D,20201124,000000,64.3428,64.8885,64.1979,64.8498,36722.529347143,0
+BBUS.US,D,20201125,000000,64.8588,64.8588,64.6394,64.8112,20177.889509541,0
+BBUS.US,D,20201127,000000,65.0622,65.1207,64.8686,64.9758,57001.202481426,0
+BBUS.US,D,20201130,000000,64.9669,64.9669,64.4301,64.7814,32077.412082797,0
+BBUS.US,D,20201201,000000,65.3837,65.7061,65.3647,65.4421,49837.502434784,0
+BBUS.US,D,20201202,000000,65.1703,65.5305,65.0433,65.5305,36634.847593617,0
+BBUS.US,D,20201203,000000,65.5801,65.7528,65.5205,65.5801,17808.466491863,0
+BBUS.US,D,20201204,000000,65.716,66.105,65.716,66.105,25395.457762421,0
+BBUS.US,D,20201207,000000,66.0464,66.1645,65.9502,66.096,15513.623356494,0
+BBUS.US,D,20201208,000000,65.852,66.3481,65.852,66.3381,54864.589636901,0
+BBUS.US,D,20201209,000000,66.6408,66.6408,65.5205,65.716,32054.231849106,0
+BBUS.US,D,20201210,000000,65.5801,65.7488,65.3549,65.7488,18164.232687201,0
+BBUS.US,D,20201211,000000,65.3747,65.6148,65.0969,65.588,27745.731891397,0
+BBUS.US,D,20201214,000000,66.3292,66.3292,65.4183,65.5205,23267.915444122,0
+BBUS.US,D,20201215,000000,65.8222,66.1834,65.6575,66.1834,24215.281516695,0
+BBUS.US,D,20201216,000000,66.2905,66.4364,66.106,66.2995,33941.909140519,0
+BBUS.US,D,20201217,000000,66.6685,66.7569,66.6021,66.7569,43354.091855148,0
+BBUS.US,D,20201218,000000,66.876,66.876,66.1457,66.5347,63476.550371081,0
+BBUS.US,D,20201221,000000,65.8322,66.4851,65.4621,66.3114,20903.531607682,0
+BBUS.US,D,20201222,000000,66.4661,66.4661,66.1447,66.2995,40366.865217803,0
+BBUS.US,D,20201223,000000,66.5157,66.7003,66.358,66.358,31501.937585521,0
+BBUS.US,D,20201224,000000,66.4373,66.5743,66.3193,66.5743,16980.025096486,0
+BBUS.US,D,20201228,000000,67.0218,67.0912,66.9752,67.002,18660.08812093,0
+BBUS.US,D,20201229,000000,67.3264,67.3661,66.7787,66.8422,31127.022501482,0
+BBUS.US,D,20201230,000000,67.0614,67.1408,66.9474,66.9474,22102.856742108,0
+BBUS.US,D,20201231,000000,66.9752,67.3949,66.8531,67.2887,37171.016477243,0
+BBUS.US,D,20210104,000000,67.5417,67.5417,65.6932,66.3977,136661.58731353,0
+BBUS.US,D,20210105,000000,66.2608,67.0118,66.2608,66.8283,71980.672626789,0
+BBUS.US,D,20210106,000000,66.5357,67.7957,66.5357,67.1806,47577.933568074,0
+BBUS.US,D,20210107,000000,67.6885,68.3326,67.6885,68.2562,24664.776483043,0
+BBUS.US,D,20210108,000000,68.5409,68.7046,67.9237,68.6659,92783.420609728,0
+BBUS.US,D,20210111,000000,68.0696,68.5459,68.0696,68.2076,31043.372092946,0
+BBUS.US,D,20210112,000000,68.276,68.3623,67.9138,68.3464,40938.308370089,0
+BBUS.US,D,20210113,000000,68.276,68.6084,68.2472,68.4318,42992.278642326,0
+BBUS.US,D,20210114,000000,68.5985,68.6659,68.1589,68.1589,23867.578011335,0
+BBUS.US,D,20210115,000000,67.9237,68.0299,67.5367,67.6885,41868.541226455,0
+BBUS.US,D,20210119,000000,68.1876,68.3226,68.0696,68.271,25561.750743244,0
+BBUS.US,D,20210120,000000,68.6947,69.3218,68.6173,69.2444,50119.69658406,0
+BBUS.US,D,20210121,000000,69.3218,69.3594,69.165,69.2246,30484.02297563,0
+BBUS.US,D,20210122,000000,68.8425,69.1154,68.8227,69.0479,28030.949549416,0
+BBUS.US,D,20210125,000000,69.1749,69.292,68.4208,69.2246,23992.549706015,0
+BBUS.US,D,20210126,000000,69.4488,69.4786,69.1055,69.1055,26072.723720685,0
+BBUS.US,D,20210127,000000,68.4318,68.4318,67.0416,67.2937,42463.164612431,0
+BBUS.US,D,20210128,000000,67.7183,68.7046,67.7183,68.011,31369.911037109,0
+BBUS.US,D,20210129,000000,67.6787,67.7581,66.4463,66.8382,39376.162186592,0
+BBUS.US,D,20210201,000000,67.4187,67.9337,67.1012,67.8345,19401.85559903,0
+BBUS.US,D,20210202,000000,68.4516,69.0678,68.4516,68.8823,70618.07802028,0
+BBUS.US,D,20210203,000000,69.0181,69.2047,68.8475,68.9537,35175.500707357,0
+BBUS.US,D,20210204,000000,69.0955,69.6135,69.0955,69.6135,35564.525498861,0
+BBUS.US,D,20210205,000000,70.0649,70.0649,69.9091,70.0153,21551.570314771,0
+BBUS.US,D,20210208,000000,70.319,70.438,70.1821,70.438,29962.971635715,0
+BBUS.US,D,20210209,000000,70.3576,70.6018,70.3388,70.4856,43173.689166861,0
+BBUS.US,D,20210210,000000,70.8478,70.8577,70.1513,70.4658,30733.966364989,0
+BBUS.US,D,20210211,000000,70.7496,70.7694,70.309,70.6136,24663.768646795,0
+BBUS.US,D,20210212,000000,70.5055,70.9927,70.4956,70.9927,32182.227052528,0
+BBUS.US,D,20210216,000000,71.2477,71.2665,70.7982,70.953,26263.204771446,0
+BBUS.US,D,20210217,000000,70.5838,70.8974,70.3676,70.8974,51317.006045993,0
+BBUS.US,D,20210218,000000,70.3775,70.7198,70.0551,70.5838,46073.23405068,0
+BBUS.US,D,20210219,000000,70.8478,70.9173,70.4658,70.4658,47076.03111686,0
+BBUS.US,D,20210222,000000,69.9339,70.309,69.8109,69.8109,30509.218881815,0
+BBUS.US,D,20210223,000000,69.3118,70.0947,68.4615,69.9191,37640.66816854,0
+BBUS.US,D,20210224,000000,69.6631,70.6316,69.4884,70.6116,27523.000080718,0
+BBUS.US,D,20210225,000000,70.3487,70.5342,68.6461,68.8823,118780.55661186,0
+BBUS.US,D,20210226,000000,69.165,69.3416,68.4516,68.5012,47887.339296031,0
+BBUS.US,D,20210301,000000,69.4984,70.4262,69.4984,70.1821,51714.093527474,0
+BBUS.US,D,20210302,000000,70.2892,70.2892,69.6135,69.6135,63299.171191536,0
+BBUS.US,D,20210303,000000,69.5083,69.6135,68.5687,68.5687,51367.397858363,0
+BBUS.US,D,20210304,000000,68.531,68.9417,66.8492,67.6399,61918.435532574,0
+BBUS.US,D,20210305,000000,68.3326,68.9507,67.0366,68.8723,36444.366542856,0
+BBUS.US,D,20210308,000000,69.038,69.4587,68.4119,68.4119,29400.599009656,0
+BBUS.US,D,20210309,000000,69.2742,69.9895,69.2742,69.5718,26564.547809425,0
+BBUS.US,D,20210310,000000,70.0351,70.1821,69.7613,69.8993,41987.465903651,0
+BBUS.US,D,20210311,000000,70.4658,71.0423,70.3874,70.7308,27916.05621721,0
+BBUS.US,D,20210312,000000,70.3874,70.7784,70.3388,70.7784,24855.257533804,0
+BBUS.US,D,20210315,000000,70.69,71.2963,70.6414,71.2963,67265.006825122,0
+BBUS.US,D,20210316,000000,71.4045,71.463,71.0274,71.1613,66011.258533336,0
+BBUS.US,D,20210317,000000,70.8776,71.4928,70.7198,71.2993,25364.21483875,0
+BBUS.US,D,20210318,000000,70.9331,71.0819,70.2614,70.2614,50135.821964019,0
+BBUS.US,D,20210319,000000,70.2614,70.4758,69.7028,70.2118,242979.24088982,0
+BBUS.US,D,20210322,000000,70.3388,70.9827,70.309,70.7288,35892.072279271,0
+BBUS.US,D,20210323,000000,70.6316,70.8379,70.0233,70.1413,36789.046539472,0
+BBUS.US,D,20210324,000000,70.4846,70.6494,69.7395,69.7395,35944.479764136,0
+BBUS.US,D,20210325,000000,69.4358,70.2207,69.1809,70.0431,35580.650878819,0
+BBUS.US,D,20210326,000000,70.3279,71.1623,70.1513,71.1623,192424.15904689,0
+BBUS.US,D,20210329,000000,70.9341,71.2675,70.6116,71.0731,22246.977325489,0
+BBUS.US,D,20210330,000000,70.8974,71.0235,70.6414,70.9341,29776.521929942,0
+BBUS.US,D,20210331,000000,71.0929,71.588,71.0829,71.3767,215227.46198095,0
+BBUS.US,D,20210401,000000,71.72,72.0722,71.6704,72.0722,49192.487236437,0
+BBUS.US,D,20210405,000000,72.6408,73.0922,72.6408,73.0823,50747.578566201,0
+BBUS.US,D,20210406,000000,73.0138,73.2014,72.9742,73.0624,66936.452208465,0
+BBUS.US,D,20210407,000000,73.0724,73.2113,73.0436,73.1815,25142.490864319,0
+BBUS.US,D,20210408,000000,73.4057,73.5635,73.3145,73.5437,36938.20630409,0
+BBUS.US,D,20210409,000000,73.5347,74.0934,73.5347,74.0834,35084.795445089,0
+BBUS.US,D,20210412,000000,73.9744,74.1162,73.8532,74.1024,382657.28209188,0
+BBUS.US,D,20210413,000000,74.1321,74.396,74.1321,74.396,4982.7424072309,0
+BBUS.US,D,20210414,000000,74.3861,74.5627,74.0338,74.0537,84478.849931009,0
+BBUS.US,D,20210415,000000,74.5717,74.9348,74.5717,74.9348,40593.628373473,0
+BBUS.US,D,20210416,000000,75.152,75.2682,74.9497,75.152,66766.127882651,0
+BBUS.US,D,20210419,000000,74.9745,75.0528,74.525,74.6997,36831.375661863,0
+BBUS.US,D,20210420,000000,74.525,74.5915,74.0438,74.2234,52921.48135188,0
+BBUS.US,D,20210421,000000,74.0834,74.8872,74.0636,74.8872,46782.750768862,0
+BBUS.US,D,20210422,000000,74.8951,75.0816,74.0736,74.2581,198969.04763761,0
+BBUS.US,D,20210423,000000,74.396,75.298,74.396,75.0826,35450.640002902,0
+BBUS.US,D,20210426,000000,75.2284,75.3078,75.2196,75.2484,18131.981927284,0
+BBUS.US,D,20210427,000000,75.3476,75.3476,75.0826,75.2781,31868.789979582,0
+BBUS.US,D,20210428,000000,75.3078,75.4349,75.161,75.1798,22536.226328498,0
+BBUS.US,D,20210429,000000,75.7395,75.7693,75.1322,75.6214,34472.03100666,0
+BBUS.US,D,20210430,000000,75.1898,75.3476,75.0469,75.1224,31044.379929194,0
+BBUS.US,D,20210503,000000,75.543,75.543,75.1998,75.2484,56762.345290788,0
+BBUS.US,D,20210504,000000,74.8286,74.8673,74.0537,74.6997,75569.577503841,0
+BBUS.US,D,20210505,000000,75.0628,75.0628,74.6015,74.6599,37544.923725035,0
+BBUS.US,D,20210506,000000,74.6897,75.1422,74.3573,75.1422,51813.869315969,0
+BBUS.US,D,20210507,000000,75.425,75.8813,75.298,75.8179,23498.709944781,0
+BBUS.US,D,20210510,000000,75.8367,75.8367,75.0112,75.0112,32788.944473473,0
+BBUS.US,D,20210511,000000,74.0736,74.4953,73.6013,74.3305,43773.351734074,0
+BBUS.US,D,20210512,000000,73.8186,73.9744,72.6408,72.7499,41075.374099738,0
+BBUS.US,D,20210513,000000,73.0337,73.9148,73.0337,73.5913,134505.82558031,0
+BBUS.US,D,20210514,000000,74.1222,74.8385,74.1222,74.7294,55477.35407533,0
+BBUS.US,D,20210517,000000,74.5537,74.5537,74.1906,74.5121,32002.832200488,0
+BBUS.US,D,20210518,000000,74.5815,74.6015,73.9446,73.9446,29568.907662975,0
+BBUS.US,D,20210519,000000,73.0337,73.7689,72.7748,73.7689,28832.179366113,0
+BBUS.US,D,20210520,000000,73.9544,74.7989,73.9544,74.5439,17295.477841928,0
+BBUS.US,D,20210521,000000,74.9249,75.0926,74.5221,74.5279,40022.185221187,0
+BBUS.US,D,20210524,000000,74.9934,75.4845,74.9745,75.2682,48920.371449634,0
+BBUS.US,D,20210525,000000,75.5232,75.543,75.0727,75.161,40696.427670709,0
+BBUS.US,D,20210526,000000,75.298,75.3962,75.2284,75.288,21931.524580047,0
+BBUS.US,D,20210527,000000,75.543,75.5718,75.3376,75.416,21037.573828588,0
+BBUS.US,D,20210528,000000,75.6899,75.7197,75.4944,75.4944,21722.902476832,0
+BBUS.US,D,20210601,000000,75.9836,75.9836,75.3803,75.4349,24514.608882178,0
+BBUS.US,D,20210602,000000,75.5817,75.6511,75.4448,75.543,104495.48564096,0
+BBUS.US,D,20210603,000000,75.1422,75.416,74.8485,75.2384,25212.03156539,0
+BBUS.US,D,20210604,000000,75.6015,75.9349,75.6015,75.9251,22187.514986891,0
+BBUS.US,D,20210607,000000,75.9052,75.9449,75.7593,75.9349,19542.952673668,0
+BBUS.US,D,20210608,000000,76.0431,76.0431,75.7495,75.9251,42878.393146368,0
+BBUS.US,D,20210609,000000,76.0927,76.0927,75.8179,75.8179,26304.526057591,0
+BBUS.US,D,20210610,000000,76.053,76.2972,75.8665,76.1622,25638.346298047,0
+BBUS.US,D,20210611,000000,76.317,76.317,76.1215,76.317,26010.237873345,0
+BBUS.US,D,20210614,000000,76.2872,76.5234,76.1711,76.5234,55178.026709847,0
+BBUS.US,D,20210615,000000,76.5819,76.5819,76.2604,76.3468,23445.294623668,0
+BBUS.US,D,20210616,000000,76.4162,76.4162,75.6313,75.9637,40252.979721845,0
+BBUS.US,D,20210617,000000,75.8278,76.1324,75.5331,76.0431,30339.902392249,0
+BBUS.US,D,20210618,000000,75.3773,75.4746,75.0132,75.0132,38658.582778432,0
+BBUS.US,D,20210621,000000,75.3376,76.053,75.166,76.053,17879.015029182,0
+BBUS.US,D,20210622,000000,76.063,76.6434,75.9935,76.4946,32679.090322504,0
+BBUS.US,D,20210623,000000,76.5144,76.6335,76.4271,76.447,15560.991660123,0
+BBUS.US,D,20210624,000000,76.8191,76.9777,76.8101,76.8587,40286.23831801,0
+BBUS.US,D,20210625,000000,77.0661,77.2129,77.0165,77.1445,34257.36188596,0
+BBUS.US,D,20210628,000000,77.2913,77.3508,77.0899,77.331,36234.736603393,0
+BBUS.US,D,20210629,000000,77.45,77.4788,77.3012,77.3906,33640.56610254,0
+BBUS.US,D,20210630,000000,77.2963,77.5274,77.2963,77.4888,33846.164697014,0
+BBUS.US,D,20210701,000000,77.5662,77.8321,77.5464,77.8321,515204.88184345,0
+BBUS.US,D,20210702,000000,78.0493,78.4125,77.9997,78.3629,64043.962178377,0
+BBUS.US,D,20210706,000000,78.3728,78.4026,77.7646,78.2955,62729.743711745,0
+BBUS.US,D,20210707,000000,78.3828,78.5703,78.353,78.4909,37532.829690067,0
+BBUS.US,D,20210708,000000,77.4204,78.0197,77.2705,77.8122,69805.762004862,0
+BBUS.US,D,20210709,000000,78.1565,78.7231,78.1179,78.6784,20225.25781317,0
+BBUS.US,D,20210712,000000,78.6983,78.9533,78.6288,78.9037,38628.347691009,0
+BBUS.US,D,20210713,000000,78.8253,79.0218,78.5902,78.6388,38409.64722532,0
+BBUS.US,D,20210714,000000,78.993,79.0128,78.5108,78.6486,20628.392312137,0
+BBUS.US,D,20210715,000000,78.481,78.5902,78.0981,78.4324,32672.035468773,0
+BBUS.US,D,20210716,000000,78.7082,78.7082,77.7745,77.8619,55773.657932071,0
+BBUS.US,D,20210719,000000,76.9331,76.9877,76.2982,76.7605,45685.217095424,0
+BBUS.US,D,20210720,000000,76.9381,78.1467,76.8001,77.9403,42619.379230782,0
+BBUS.US,D,20210721,000000,78.1665,78.5504,78.1565,78.5306,187343.65652365,0
+BBUS.US,D,20210722,000000,78.5852,78.728,78.4711,78.728,35519.172867726,0
+BBUS.US,D,20210723,000000,79.1597,79.6201,79.0525,79.5933,32169.125181311,0
+BBUS.US,D,20210726,000000,79.504,79.75,79.504,79.75,24912.704199907,0
+BBUS.US,D,20210727,000000,79.5139,79.5139,78.7856,79.3571,27918.071889706,0
+BBUS.US,D,20210728,000000,79.4643,79.6171,79.2381,79.4057,39304.605813025,0
+BBUS.US,D,20210729,000000,79.5635,79.8682,79.5635,79.6806,213763.07591345,0
+BBUS.US,D,20210730,000000,79.1885,79.5238,79.1021,79.2183,33619.401541345,0
+BBUS.US,D,20210802,000000,79.5139,79.622,79.0575,79.0823,30024.449646808,0
+BBUS.US,D,20210803,000000,79.2381,79.6806,78.9037,79.6806,67275.085187597,0
+BBUS.US,D,20210804,000000,79.4941,79.5437,79.3571,79.3959,39781.312358054,0
+BBUS.US,D,20210805,000000,79.5635,79.8582,79.5238,79.8582,22240.930308005,0
+BBUS.US,D,20210806,000000,79.9366,80.0547,79.8682,79.9862,38614.237983545,0
+BBUS.US,D,20210809,000000,79.9961,80.0249,79.8086,79.9465,38345.145705485,0
+BBUS.US,D,20210810,000000,80.0448,80.0844,79.9266,79.9961,39313.676339253,0
+BBUS.US,D,20210811,000000,80.2115,80.2115,80.0666,80.1628,26500.04628959,0
+BBUS.US,D,20210812,000000,80.1331,80.4287,80.0348,80.4099,18782.036306868,0
+BBUS.US,D,20210813,000000,80.5061,80.5557,80.4287,80.5557,18368.823445427,0
+BBUS.US,D,20210816,000000,80.2709,80.6649,79.9366,80.6649,30645.276775217,0
+BBUS.US,D,20210817,000000,80.1817,80.2115,79.6419,80.0745,34066.880835198,0
+BBUS.US,D,20210818,000000,79.9564,80.143,79.2083,79.2183,24241.485259127,0
+BBUS.US,D,20210819,000000,78.6686,79.504,78.6586,79.3175,30176.632920167,0
+BBUS.US,D,20210820,000000,79.4544,80.015,79.3571,79.9862,18184.38941215,0
+BBUS.US,D,20210823,000000,80.2709,80.8316,80.2709,80.655,19588.305304802,0
+BBUS.US,D,20210824,000000,80.8702,80.9596,80.8415,80.8415,29431.841933326,0
+BBUS.US,D,20210825,000000,80.9686,81.1164,80.8902,81.0766,21369.151953988,0
+BBUS.US,D,20210826,000000,81.038,81.0578,80.5657,80.5657,18743.738529467,0
+BBUS.US,D,20210827,000000,80.782,81.3327,80.772,81.2771,23557.164447131,0
+BBUS.US,D,20210830,000000,81.4805,81.7712,81.4021,81.6581,18095.699822376,0
+BBUS.US,D,20210831,000000,81.6681,81.6681,81.4705,81.5093,49089.6879392,0
+BBUS.US,D,20210901,000000,81.7067,81.804,81.5192,81.5489,30743.036891216,0
+BBUS.US,D,20210902,000000,81.8387,81.933,81.6233,81.7266,50160.010033957,0
+BBUS.US,D,20210903,000000,81.6283,81.8734,81.5887,81.7742,37602.370391138,0
+BBUS.US,D,20210907,000000,81.7841,81.7841,81.4111,81.5093,39112.109089769,0
+BBUS.US,D,20210908,000000,81.3922,81.4865,81.044,81.3525,33385.583531944,0
+BBUS.US,D,20210909,000000,81.3525,81.6185,81.0082,81.0082,34337.988785754,0
+BBUS.US,D,20210910,000000,81.4111,81.4905,80.4009,80.4287,26204.750269097,0
+BBUS.US,D,20210913,000000,80.9298,80.9686,80.2065,80.5954,33736.310546046,0
+BBUS.US,D,20210914,000000,80.8604,80.8604,80.0398,80.1132,36029.138008919,0
+BBUS.US,D,20210915,000000,80.2213,80.8852,80.1033,80.8018,35283.339185831,0
+BBUS.US,D,20210916,000000,80.7135,80.7929,80.4287,80.7135,27731.622183933,0
+BBUS.US,D,20210917,000000,80.5954,80.5954,79.9168,79.9961,27955.36183086,0
+BBUS.US,D,20210920,000000,78.7668,78.864,77.6753,78.619,46921.832171006,0
+BBUS.US,D,20210921,000000,79.0833,79.3383,78.48,78.599,42543.791512225,0
+BBUS.US,D,20210922,000000,78.994,79.5953,78.866,79.3492,26714.715410289,0
+BBUS.US,D,20210923,000000,79.7332,80.5716,79.7232,80.3157,17548.444740029,0
+BBUS.US,D,20210924,000000,79.9208,80.4437,79.9208,80.3851,17650.236201018,0
+BBUS.US,D,20210927,000000,80.1965,80.3951,80.0289,80.1479,37728.349922065,0
+BBUS.US,D,20210928,000000,79.5566,79.5764,78.3818,78.4612,29123.444041617,0
+BBUS.US,D,20210929,000000,78.6884,79.0138,78.4909,78.5207,34254.338377218,0
+BBUS.US,D,20210930,000000,78.8362,78.9245,77.6326,77.6624,28388.73141725,0
+BBUS.US,D,20211001,000000,77.9978,78.8312,77.4064,78.4612,41620.613509591,0
+BBUS.US,D,20211004,000000,78.2845,78.3242,77.0998,77.456,90407.950574565,0
+BBUS.US,D,20211005,000000,77.7815,78.6784,77.6724,78.3044,36250.861983351,0
+BBUS.US,D,20211006,000000,77.6326,78.6586,77.3816,78.6486,40471.680187535,0
+BBUS.US,D,20211007,000000,79.2897,79.8424,79.2897,79.2996,29527.586376831,0
+BBUS.US,D,20211008,000000,79.507,79.507,79.1001,79.1716,25566.789924481,0
+BBUS.US,D,20211011,000000,79.0733,79.507,78.619,78.619,15539.827098926,0
+BBUS.US,D,20211012,000000,78.8064,78.8551,78.3421,78.5008,16239.265454634,0
+BBUS.US,D,20211013,000000,78.7082,78.8551,78.2449,78.7866,33438.998853057,0
+BBUS.US,D,20211014,000000,79.5466,80.1668,79.5466,80.138,19678.002730822,0
+BBUS.US,D,20211015,000000,80.5716,80.779,80.4347,80.7095,25322.893552606,0
+BBUS.US,D,20211018,000000,80.3851,81.0449,80.3157,81.0152,30524.336425527,0
+BBUS.US,D,20211019,000000,81.291,81.6175,81.2156,81.6175,60690.89098322,0
+BBUS.US,D,20211020,000000,81.6958,81.9677,81.6958,81.8833,46326.200948782,0
+BBUS.US,D,20211021,000000,81.8238,82.2286,81.7643,82.1988,36581.432272504,0
+BBUS.US,D,20211022,000000,82.061,82.2386,81.6671,82.0312,22274.188904169,0
+BBUS.US,D,20211025,000000,82.1988,82.4658,82.0024,82.3765,31447.514428161,0
+BBUS.US,D,20211026,000000,82.7515,82.8696,82.4549,82.5531,98805.242188046,0
+BBUS.US,D,20211027,000000,82.6127,82.6523,82.0708,82.0708,69292.773354927,0
+BBUS.US,D,20211028,000000,82.2971,82.8299,82.2971,82.8111,42545.807184719,0
+BBUS.US,D,20211029,000000,82.4261,83.0175,82.4261,82.949,37107.522793656,0
+BBUS.US,D,20211101,000000,83.1653,83.205,82.8011,83.1356,24788.740341475,0
+BBUS.US,D,20211102,000000,83.205,83.4709,83.205,83.4709,79627.126235943,0
+BBUS.US,D,20211103,000000,83.3816,84.0235,83.3102,83.9839,22134.099665777,0
+BBUS.US,D,20211104,000000,84.093,84.3888,84.0732,84.3391,21143.396634566,0
+BBUS.US,D,20211105,000000,84.7529,84.9493,84.4224,84.606,40490.829076236,0
+BBUS.US,D,20211108,000000,84.862,84.9503,84.6546,84.7132,28452.225100837,0
+BBUS.US,D,20211109,000000,84.8223,84.8521,84.2538,84.477,48836.721041098,0
+BBUS.US,D,20211110,000000,84.1714,84.4572,83.6187,83.7675,41804.03970662,0
+BBUS.US,D,20211111,000000,84.0434,84.0434,83.7477,83.7775,34581.885157628,0
+BBUS.US,D,20211112,000000,84.0137,84.4274,83.8459,84.3986,28979.323458236,0
+BBUS.US,D,20211115,000000,84.5762,84.6626,84.3094,84.4472,37347.387820542,0
+BBUS.US,D,20211116,000000,84.4274,84.9503,84.4274,84.7727,45153.079556788,0
+BBUS.US,D,20211117,000000,84.7826,84.7826,84.5118,84.5464,29616.275966603,0
+BBUS.US,D,20211118,000000,84.7628,84.8323,84.3024,84.7925,317088.46367116,0
+BBUS.US,D,20211119,000000,84.8025,84.862,84.5564,84.6258,42430.913852514,0
+BBUS.US,D,20211122,000000,84.9503,85.3035,84.2111,84.2111,30700.707768824,0
+BBUS.US,D,20211123,000000,84.1416,84.3192,83.7875,84.3192,30949.643321936,0
+BBUS.US,D,20211124,000000,83.9045,84.5464,83.7775,84.5266,23887.734736284,0
+BBUS.US,D,20211126,000000,83.3142,83.5602,82.5729,82.6821,100056.97480734,0
+BBUS.US,D,20211129,000000,83.6098,83.9839,83.1653,83.6981,75196.678092296,0
+BBUS.US,D,20211130,000000,83.2149,83.4709,82.0708,82.1691,45234.714292829,0
+BBUS.US,D,20211201,000000,83.1058,83.58,81.0002,81.0152,65723.017366574,0
+BBUS.US,D,20211202,000000,81.0052,82.5154,81.0052,82.2485,122389.61821385,0
+BBUS.US,D,20211203,000000,82.5055,82.6921,80.7195,81.4299,89736.731633785,0
+BBUS.US,D,20211206,000000,81.8437,82.7019,81.4001,82.3943,42468.203793669,0
+BBUS.US,D,20211207,000000,83.461,84.225,83.461,84.0831,44578.61289576,0
+BBUS.US,D,20211208,000000,84.2498,84.5068,83.9789,84.4274,39145.367685934,0
+BBUS.US,D,20211209,000000,84.2111,84.2895,83.7675,83.7675,20980.127162485,0
+BBUS.US,D,20211210,000000,84.3094,84.5366,83.8459,84.5068,42887.463672594,0
+BBUS.US,D,20211213,000000,84.4374,84.467,83.7081,83.7477,36665.08268104,0
+BBUS.US,D,20211214,000000,83.0958,83.5404,82.6623,83.1454,30419.521455795,0
+BBUS.US,D,20211215,000000,83.1554,84.477,82.6623,84.4472,90714.33279378,0
+BBUS.US,D,20211216,000000,84.7628,84.8025,83.334,83.6386,50048.140210493,0
+BBUS.US,D,20211217,000000,83.0671,83.6783,82.4955,82.9291,112510.80731668,0
+BBUS.US,D,20211220,000000,81.8833,81.9726,81.3108,81.8933,39671.458207086,0
+BBUS.US,D,20211221,000000,82.5957,83.5066,82.2674,83.5066,34257.36188596,0
+BBUS.US,D,20211222,000000,83.4471,84.3381,83.4471,84.2984,23242.719537936,0
+BBUS.US,D,20211223,000000,84.5167,85.1299,84.5167,84.8729,30461.850578186,0
+BBUS.US,D,20211227,000000,85.1101,86.0011,85.1101,85.9911,34204.954401094,0
+BBUS.US,D,20211228,000000,86.1103,86.1599,85.8046,85.8532,51119.470141498,0
+BBUS.US,D,20211229,000000,85.9316,86.1797,85.7738,86.011,39372.130841603,0
+BBUS.US,D,20211230,000000,86.011,86.2888,85.7242,85.8136,32134.858748899,0
+BBUS.US,D,20211231,000000,85.7242,85.8632,85.506,85.5456,41786.906490414,0
+BBUS.US,D,20220103,000000,85.764,85.9812,85.4226,85.9713,43659.466238116,0
+BBUS.US,D,20220104,000000,86.1797,86.3176,85.4474,85.883,101423.60075884,0
+BBUS.US,D,20220105,000000,85.7242,85.8632,84.0315,84.0315,54654.959697438,0
+BBUS.US,D,20220106,000000,83.9323,84.4374,83.8429,83.9719,55585.192553804,0
+BBUS.US,D,20220107,000000,84.0017,84.2091,83.3776,83.6058,145025.62033084,0
+BBUS.US,D,20220110,000000,83.0016,83.5662,81.9032,83.5265,76190.404632251,0
+BBUS.US,D,20220111,000000,83.4173,84.358,83.0413,84.358,77538.889531294,0
+BBUS.US,D,20220112,000000,84.734,84.9781,84.2587,84.5167,89408.177017127,0
+BBUS.US,D,20220113,000000,84.7737,84.8531,83.1504,83.2596,118805.75251804,0
+BBUS.US,D,20220114,000000,82.7149,83.3488,82.4578,83.329,57078.805872476,0
+BBUS.US,D,20220118,000000,82.438,82.438,81.6561,81.804,59041.063046198,0
+BBUS.US,D,20220119,000000,82.0322,82.2594,80.913,80.9824,86052.082313228,0
+BBUS.US,D,20220120,000000,81.3287,82.2494,79.9763,80.0318,84969.666183502,0
+BBUS.US,D,20220121,000000,79.765,80.2353,78.4582,78.4681,92406.489853194,0
+BBUS.US,D,20220124,000000,77.2506,78.8243,75.2762,78.746,276618.79915612,0
+BBUS.US,D,20220125,000000,77.6168,78.7062,76.6275,77.6862,125228.69292283,0
+BBUS.US,D,20220126,000000,78.9186,79.4782,76.7357,77.5076,57582.723996185,0
+BBUS.US,D,20220127,000000,78.3203,78.9136,76.8151,77.0819,40146.149079619,0
+BBUS.US,D,20220128,000000,77.2705,79.0227,76.4688,79.0029,112150.0019401,0
+BBUS.US,D,20220131,000000,78.9731,80.6857,78.7548,80.6659,58333.562000511,0
+BBUS.US,D,20220201,000000,80.8931,81.2989,80.2105,81.2305,108115.63344169,0
+BBUS.US,D,20220202,000000,81.5767,81.9925,81.1808,81.8635,107116.8677205,0
+BBUS.US,D,20220203,000000,80.7056,80.9428,79.7352,79.8244,64809.917726414,0
+BBUS.US,D,20220204,000000,79.9832,81.0221,79.4782,80.4089,46394.733813606,0
+BBUS.US,D,20220207,000000,80.5171,80.7254,79.9932,80.1112,50640.747923975,0
+BBUS.US,D,20220208,000000,80.0031,80.8634,79.8016,80.785,73933.859274283,0
+BBUS.US,D,20220209,000000,81.5173,82.1502,81.5173,82.062,54353.616659461,0
+BBUS.US,D,20220210,000000,81.032,81.9925,80.4307,80.6063,44200.674302979,0
+BBUS.US,D,20220211,000000,80.6659,80.8732,78.7846,79.0525,64627.499365631,0
+BBUS.US,D,20220214,000000,78.9235,79.1369,78.1813,78.7946,43019.490221005,0
+BBUS.US,D,20220215,000000,79.5774,80.0914,79.5377,80.0517,77501.59959014,0
+BBUS.US,D,20220216,000000,79.8244,80.3097,79.3502,80.1311,98557.314471182,0
+BBUS.US,D,20220217,000000,79.636,79.636,78.2855,78.3689,57231.996982084,0
+BBUS.US,D,20220218,000000,78.4284,78.617,77.3994,77.7358,72351.556365838,0
+BBUS.US,D,20220222,000000,77.3598,77.8718,76.32,76.9243,78569.906012402,0
+BBUS.US,D,20220223,000000,77.4292,77.6168,75.4289,75.5083,75557.483468872,0
+BBUS.US,D,20220224,000000,73.5487,76.8647,73.3403,76.7753,63961.319606089,0
+BBUS.US,D,20220225,000000,76.9243,78.4482,76.7952,78.4384,74553.678566445,0
+BBUS.US,D,20220228,000000,77.5572,78.617,77.3498,78.3103,68299.046814973,0
+BBUS.US,D,20220301,000000,78.0921,78.3659,76.7159,77.2209,65010.47713965,0
+BBUS.US,D,20220302,000000,77.5274,78.7946,77.4094,78.5475,98085.64710739,0
+BBUS.US,D,20220303,000000,79.0029,79.0029,77.6882,78.0425,49352.733199776,0
+BBUS.US,D,20220304,000000,77.3896,77.5076,76.6176,77.2705,149094.25526167,0
+BBUS.US,D,20220307,000000,77.201,77.201,74.8951,74.9546,79337.877232935,0
+BBUS.US,D,20220308,000000,74.9834,76.2704,74.2214,74.4793,530395.99760077,0
+BBUS.US,D,20220309,000000,75.9241,76.8151,75.6969,76.4092,88410.419132184,0
+BBUS.US,D,20220310,000000,75.5678,76.2217,75.1918,76.053,708944.26719322,0
+BBUS.US,D,20220311,000000,76.5878,76.6077,74.9834,75.043,136948.82064405,0
+BBUS.US,D,20220314,000000,75.162,75.6969,74.1817,74.3702,109738.24980002,0
+BBUS.US,D,20220315,000000,74.7165,76.0828,74.6272,75.9637,101602.99561088,0
+BBUS.US,D,20220316,000000,76.7357,77.845,75.8943,77.8251,63777.893409059,0
+BBUS.US,D,20220317,000000,77.4888,78.8838,77.4788,78.8838,93684.426214919,0
+BBUS.US,D,20220318,000000,78.5971,79.8642,78.5276,79.8642,49891.925592144,0
+BBUS.US,D,20220321,000000,79.8146,80.0219,79.2103,79.8046,44933.371254851,0
+BBUS.US,D,20220322,000000,79.9932,80.8862,79.9932,80.8068,72624.679988888,0
+BBUS.US,D,20220323,000000,80.2909,80.6083,79.765,79.765,52526.409542893,0
+BBUS.US,D,20220324,000000,80.1321,80.9556,79.9534,80.9556,51697.968147516,0
+BBUS.US,D,20220325,000000,81.0449,81.3226,80.6381,81.2831,39921.401596445,0
+BBUS.US,D,20220328,000000,81.1739,81.8982,80.787,81.8982,53695.499589897,0
+BBUS.US,D,20220329,000000,82.6027,83.069,82.2852,83.0095,40099.788612238,0
+BBUS.US,D,20220330,000000,82.7217,82.8409,82.0669,82.4241,115710.68740222,0
+BBUS.US,D,20220331,000000,82.2951,82.3646,81.1938,81.1938,89621.838301579,0
+BBUS.US,D,20220401,000000,81.4319,81.4603,80.7472,81.4021,77013.80684639,0
+BBUS.US,D,20220404,000000,81.4517,82.176,81.3723,82.1662,64263.670480314,0
+BBUS.US,D,20220405,000000,81.8883,82.1462,80.8366,81.0548,70326.813344777,0
+BBUS.US,D,20220406,000000,80.2213,80.5785,79.6256,80.1618,59589.325964793,0
+BBUS.US,D,20220407,000000,79.9832,80.8464,79.5466,80.4992,191252.04549114,0
+BBUS.US,D,20220408,000000,80.3503,80.787,80.0527,80.1916,42760.47630542,0
+BBUS.US,D,20220411,000000,79.6161,79.7054,78.8422,78.9216,59591.341637288,0
+BBUS.US,D,20220412,000000,79.5268,79.8489,78.356,78.5842,73241.475772307,0
+BBUS.US,D,20220413,000000,78.5942,79.6856,78.5842,79.6062,66475.871043395,0
+BBUS.US,D,20220414,000000,79.5864,79.7054,78.5445,78.5942,40776.046734255,0
+BBUS.US,D,20220418,000000,78.3957,78.8071,78.0981,78.4949,50113.649566576,0
+BBUS.US,D,20220419,000000,78.4552,79.9336,78.4552,79.8344,312593.51400769,0
+BBUS.US,D,20220420,000000,80.1519,80.2611,79.5864,79.7252,72501.723966703,0
+BBUS.US,D,20220421,000000,80.4297,80.5191,78.3411,78.5048,29285.705677451,0
+BBUS.US,D,20220422,000000,78.2567,78.2567,76.2227,76.2922,61432.658461319,0
+BBUS.US,D,20220425,000000,75.8555,76.8081,75.171,76.7982,57278.357449465,0
+BBUS.US,D,20220426,000000,76.302,76.302,74.5557,74.5557,331792.79452098,0
+BBUS.US,D,20220427,000000,74.7343,75.6521,74.3474,74.7145,39815.578790466,0
+BBUS.US,D,20220428,000000,75.5877,76.8279,74.725,76.57,59522.808772463,0
+BBUS.US,D,20220429,000000,75.8755,76.307,73.6627,73.7719,85114.79460313,0
+BBUS.US,D,20220502,000000,73.7421,74.2978,72.7499,74.2482,50984.420084345,0
+BBUS.US,D,20220503,000000,74.2978,74.9626,74.072,74.5657,151423.36482945,0
+BBUS.US,D,20220504,000000,74.7046,76.8687,74.0894,76.7684,79270.352204358,0
+BBUS.US,D,20220505,000000,76.054,76.054,73.2452,74.0398,43885.221557537,0
+BBUS.US,D,20220506,000000,73.5536,73.9704,72.5615,73.4743,100453.05445257,0
+BBUS.US,D,20220509,000000,72.3431,72.4523,70.6863,70.9837,81143.919788306,0
+BBUS.US,D,20220510,000000,72.0553,72.3133,70.3022,71.1029,79689.612083283,0
+BBUS.US,D,20220511,000000,70.9143,71.976,69.8129,69.932,403868.20375503,0
+BBUS.US,D,20220512,000000,69.2573,70.4182,68.6322,69.8725,107097.71883179,0
+BBUS.US,D,20220513,000000,70.6662,71.9351,70.577,71.6584,63906.896448729,0
+BBUS.US,D,20220516,000000,71.4303,72.0157,71.0829,71.3211,79457.809746377,0
+BBUS.US,D,20220517,000000,72.4027,72.8094,71.7771,72.7598,58684.289014613,0
+BBUS.US,D,20220518,000000,71.9363,71.976,69.6939,69.8923,98545.220436212,0
+BBUS.US,D,20220519,000000,69.2772,70.2892,69.1382,69.555,52753.172698562,0
+BBUS.US,D,20220520,000000,70.2297,70.2991,67.9192,69.5351,136226.20205465,0
+BBUS.US,D,20220523,000000,70.0411,70.8845,69.8129,70.7754,60015.64069745,0
+BBUS.US,D,20220524,000000,69.9915,70.3289,68.9466,70.19,362180.06521685,0
+BBUS.US,D,20220525,000000,69.8725,71.1425,69.8725,70.825,304096.44660571,0
+BBUS.US,D,20220526,000000,71.0036,72.5515,71.0036,72.3133,174382.88238187,0
+BBUS.US,D,20220527,000000,72.7598,74.1092,72.7598,74.1092,106067.71018693,0
+BBUS.US,D,20220531,000000,73.8314,74.1681,73.2163,73.633,38650.520088452,0
+BBUS.US,D,20220601,000000,74.0498,74.1886,72.6408,73.0476,38087.139626146,0
+BBUS.US,D,20220602,000000,72.9286,74.4963,72.6904,74.4665,96565.830046284,0
+BBUS.US,D,20220603,000000,73.6231,73.8506,73.0974,73.2559,27658.050137872,0
+BBUS.US,D,20220606,000000,74.0002,74.2861,73.3547,73.4941,30242.14227625,0
+BBUS.US,D,20220607,000000,72.8194,74.2966,72.7896,74.1886,415084.41335253,0
+BBUS.US,D,20220608,000000,73.881,74.2295,73.3352,73.4445,41196.314449428,0
+BBUS.US,D,20220609,000000,73.127,73.3899,71.6684,71.6684,61989.991906141,0
+BBUS.US,D,20220610,000000,70.5274,70.5472,69.555,69.555,56748.235583324,0
+BBUS.US,D,20220613,000000,67.7391,67.9674,66.6081,66.8164,63083.494234589,0
+BBUS.US,D,20220614,000000,67.1538,67.3423,66.0226,66.5882,107339.59953118,0
+BBUS.US,D,20220615,000000,67.2133,68.049,66.3799,67.5805,57045.547276311,0
+BBUS.US,D,20220616,000000,66.0722,66.0722,64.8716,65.3181,94055.309953969,0
+BBUS.US,D,20220617,000000,65.2685,65.9631,64.9014,65.5067,567722.22086012,0
+BBUS.US,D,20220621,000000,66.5236,67.3901,66.5236,67.171,170461.90504128,0
+BBUS.US,D,20220622,000000,66.2945,67.7885,66.2646,67.0614,137141.00114976,0
+BBUS.US,D,20220623,000000,67.4798,67.8085,66.8622,67.7686,101328.15789887,0
+BBUS.US,D,20220624,000000,68.3264,69.9001,68.3264,69.8602,73202.977691774,0
+BBUS.US,D,20220627,000000,70.1391,70.1391,69.4419,69.6212,78887.651605049,0
+BBUS.US,D,20220628,000000,70.0196,70.3732,68.177,68.2268,45435.223113982,0
+BBUS.US,D,20220629,000000,68.2367,68.4606,67.8583,68.1172,65425.958240656,0
+BBUS.US,D,20220630,000000,67.3204,68.0873,66.673,67.5097,73906.78490004,0
+BBUS.US,D,20220701,000000,67.3503,68.2865,66.9618,68.2268,71013.243709991,0
+BBUS.US,D,20220705,000000,67.3503,68.4459,66.8324,68.4459,170494.03318773,0
+BBUS.US,D,20220706,000000,68.426,69.0435,68.0475,68.6252,142456.20137881,0
+BBUS.US,D,20220707,000000,69.0136,69.7905,69.0136,69.7009,40408.172198445,0
+BBUS.US,D,20220708,000000,69.3622,69.9997,69.3423,69.6511,62054.510872097,0
+BBUS.US,D,20220711,000000,69.1531,69.2925,68.665,68.7845,40808.770024548,0
+BBUS.US,D,20220712,000000,68.8343,68.9087,67.8483,68.177,36732.511443146,0
+BBUS.US,D,20220713,000000,67.2308,68.2865,67.1312,67.8483,65650.855265836,0
+BBUS.US,D,20220714,000000,67.0017,67.6491,66.4738,67.5694,64469.14187906,0
+BBUS.US,D,20220715,000000,68.3961,68.9058,68.0774,68.8941,34636.149886997,0
+BBUS.US,D,20220718,000000,69.5515,69.5913,68.2268,68.3662,37079.897026684,0
+BBUS.US,D,20220719,000000,69.1132,70.2971,69.0435,70.2586,57289.505151079,0
+BBUS.US,D,20220720,000000,70.2387,71.0156,70.0694,70.7766,145646.92792356,0
+BBUS.US,D,20220721,000000,70.6471,71.4837,70.2088,71.4539,44061.744853056,0
+BBUS.US,D,20220722,000000,71.4837,71.5833,70.3622,70.7268,21719.631007751,0
+BBUS.US,D,20220725,000000,70.9061,70.9061,70.4678,70.7965,18761.833524793,0
+BBUS.US,D,20220726,000000,70.418,70.5276,69.7706,69.91,32327.943365163,0
+BBUS.US,D,20220727,000000,70.6172,72.1112,70.5592,71.7925,30418.32666028,0
+BBUS.US,D,20220728,000000,71.8224,72.7487,71.3343,72.669,34765.666477391,0
+BBUS.US,D,20220729,000000,72.9578,73.8841,72.8383,73.7447,47095.846683844,0
+BBUS.US,D,20220801,000000,73.3064,74.0136,73.0774,73.5554,23881.252861386,0
+BBUS.US,D,20220802,000000,73.2168,73.9751,72.8831,73.1371,257299.26488464,0
+BBUS.US,D,20220803,000000,73.5953,74.5315,73.5455,74.3224,44982.41704989,0
+BBUS.US,D,20220804,000000,74.3622,74.4319,74.0165,74.3025,24178.438216089,0
+BBUS.US,D,20220805,000000,73.4857,74.3169,73.4857,74.173,123313.85011945,0
+BBUS.US,D,20220808,000000,74.5017,74.9399,73.9837,74.163,46353.887301662,0
+BBUS.US,D,20220809,000000,73.9638,73.9738,73.5754,73.7447,77618.5898201,0
+BBUS.US,D,20220810,000000,75.2885,75.4578,74.9001,75.3981,44419.170482361,0
+BBUS.US,D,20220811,000000,75.9259,76.2093,75.2885,75.3881,44120.981123082,0
+BBUS.US,D,20220812,000000,75.8064,76.663,75.6172,76.663,25975.606408382,0
+BBUS.US,D,20220815,000000,76.2945,77.0813,76.2945,77.0116,53722.276890064,0
+BBUS.US,D,20220816,000000,76.8522,77.4598,76.7576,77.1311,35320.881008306,0
+BBUS.US,D,20220817,000000,76.4837,76.9618,76.3044,76.5335,33724.513731353,0
+BBUS.US,D,20220818,000000,76.4837,76.8072,76.404,76.673,34902.211099822,0
+BBUS.US,D,20220819,000000,76.1949,76.2447,75.5275,75.6471,36023.684211996,0
+BBUS.US,D,20220822,000000,74.7606,74.7606,73.914,74.0435,229556.61042126,0
+BBUS.US,D,20220823,000000,74.0136,74.4718,73.8592,73.8941,119340.00000487,0
+BBUS.US,D,20220824,000000,73.9538,74.4021,73.9339,74.1132,59677.028034471,0
+BBUS.US,D,20220825,000000,74.4419,75.2287,74.3323,75.1989,27414.344966794,0
+BBUS.US,D,20220826,000000,75.1889,75.2088,72.659,72.669,45814.736843974,0
+BBUS.US,D,20220829,000000,72.1809,72.6577,71.9817,72.1809,32967.494280521,0
+BBUS.US,D,20220830,000000,72.4299,72.4299,71.1152,71.3642,116095.05721297,0
+BBUS.US,D,20220831,000000,71.7527,71.9319,70.8363,70.8563,26151.307209305,0
+BBUS.US,D,20220901,000000,70.3782,71.0355,69.8801,70.9758,51511.45881217,0
+BBUS.US,D,20220902,000000,71.8921,71.8921,69.9399,70.2487,147631.8449717,0
+BBUS.US,D,20220906,000000,70.5176,70.5276,69.6013,69.9997,63113.735700515,0
+BBUS.US,D,20220907,000000,69.93,71.3841,69.93,71.2547,43239.465104739,0
+BBUS.US,D,20220908,000000,70.8563,71.8133,70.7268,71.7825,165094.49657424,0
+BBUS.US,D,20220909,000000,72.2606,73.0674,72.2606,72.9578,19133.315218172,0
+BBUS.US,D,20220912,000000,73.3164,73.8542,73.3164,73.7048,196584.09611786,0
+BBUS.US,D,20220913,000000,72.0913,72.2606,70.3284,70.4977,62918.958812636,0
+BBUS.US,D,20220914,000000,70.7965,70.9857,70.2387,70.7865,37853.98455532,0
+BBUS.US,D,20220915,000000,70.5176,70.9758,69.8853,70.0196,44689.247713494,0
+BBUS.US,D,20220916,000000,69.2726,69.4967,68.8742,69.4519,57403.961672823,0
+BBUS.US,D,20220919,000000,68.8045,69.92,68.8045,69.92,42380.037187084,0
+BBUS.US,D,20220920,000000,69.39,69.47,68.65,69.16,53728,0
+BBUS.US,D,20220921,000000,69.43,69.7542,67.97,67.97,29202,0
+BBUS.US,D,20220922,000000,67.84,67.87,67.23,67.31,38986,0
+BBUS.US,D,20220923,000000,66.61,66.61,65.5,66.15,57632,0
+BBUS.US,D,20220926,000000,65.83,66.53,65.3,65.49,70712,0
+BBUS.US,D,20220927,000000,66.13,66.4909,64.9429,65.36,53177,0
+BBUS.US,D,20220928,000000,65.49,66.94,65.38,66.64,566659,0
+BBUS.US,D,20220929,000000,65.99,65.99,64.72,65.245,1243791,0
+BBUS.US,D,20220930,000000,65.11,65.81,64.27,64.34,58594,0
+BBUS.US,D,20221003,000000,64.725,66.28,64.725,65.89,53701,0
+BBUS.US,D,20221004,000000,67,68.04,67,68.04,131044,0
+BBUS.US,D,20221005,000000,67.23,68.225,66.8182,67.86,55981,0
+BBUS.US,D,20221006,000000,67.54,68.14,67.14,67.23,88886,0
+BBUS.US,D,20221007,000000,66.445,66.445,64.9773,65.34,93072,0
+BBUS.US,D,20221010,000000,65.465,65.5,64.4,64.77,43255,0
+BBUS.US,D,20221011,000000,64.47,65.15,64,64.31,125777,0
+BBUS.US,D,20221012,000000,64.27,64.58,64,64.12,65111,0
+BBUS.US,D,20221013,000000,62.76,65.98,62.56,65.73,92573,0
+BBUS.US,D,20221014,000000,66.17,66.33,64.15,64.23,83896,0
+BBUS.US,D,20221017,000000,65.45,66.1,65.45,65.93,54738,0
+BBUS.US,D,20221018,000000,67.35,67.51,66.1,66.7,49422,0
+BBUS.US,D,20221019,000000,66.265,66.6898,65.7141,66.21,44481,0
+BBUS.US,D,20221020,000000,66.08,66.92,65.51,65.68,246049,0
+BBUS.US,D,20221021,000000,65.65,67.255,65.27,67.21,35679,0
+BBUS.US,D,20221024,000000,67.5,68.2,67,68,43543,0
+BBUS.US,D,20221025,000000,68,69.2,67.99,69.13,48949,0
+BBUS.US,D,20221026,000000,68.45,69.56,68.45,68.65,63653,0
+BBUS.US,D,20221027,000000,68.79,69.18,68.185,68.31,78325,0
+BBUS.US,D,20221028,000000,68.21,69.915,68.21,69.89,31071,0
+BBUS.US,D,20221031,000000,69.45,69.79,69.3063,69.42,149318,0
+BBUS.US,D,20221101,000000,70.04,70.11,68.96,69.2,97965,0
+BBUS.US,D,20221102,000000,69.01,69.6,67.37,67.37,86474,0
+BBUS.US,D,20221103,000000,66.67,67.224,66.51,66.68,29892,0
+BBUS.US,D,20221104,000000,67.65,67.85,66.43,67.54,32461,0
+BBUS.US,D,20221107,000000,67.76,68.27,67.48,68.19,72922,0
+BBUS.US,D,20221108,000000,68.42,69.1337,68.12,68.52,99379,0
+BBUS.US,D,20221109,000000,68.11,68.24,67.03,67.09,57226,0
+BBUS.US,D,20221110,000000,69.55,70.92,69.3128,70.88,51534,0
+BBUS.US,D,20221111,000000,70.95,71.75,70.88,71.64,22593,0
+BBUS.US,D,20221114,000000,71.34,71.92,70.96,71,21857,0
+BBUS.US,D,20221115,000000,72.125,72.26,71.02,71.66,228202,0
+BBUS.US,D,20221116,000000,71.27,71.4642,70.92,71.03,142811,0
+BBUS.US,D,20221117,000000,70.12,70.8889,70.09,70.74,37732,0
+BBUS.US,D,20221118,000000,71.32,71.4,70.58,71.07,138705,0
+BBUS.US,D,20221121,000000,70.85,70.9474,70.49,70.8,46057,0
+BBUS.US,D,20221122,000000,71.08,71.79,70.85,71.71,65149,0
+BBUS.US,D,20221123,000000,71.62,72.27,71.62,72.16,32712,0
+BBUS.US,D,20221125,000000,72.12,72.29,72.1,72.24,195613,0
+BBUS.US,D,20221128,000000,71.62,71.86,70.915,71.09,28326,0
+BBUS.US,D,20221129,000000,71.09,71.17,70.69,70.95,32737,0
+BBUS.US,D,20221130,000000,70.98,73.12,70.6686,73.12,35641,0
+BBUS.US,D,20221201,000000,73.33,73.5581,72.69,73.24,186012,0
+BBUS.US,D,20221202,000000,72.24,73.23,72.24,73.11,57532,0
+BBUS.US,D,20221205,000000,72.58,72.7,71.45,71.7,60547,0
+BBUS.US,D,20221206,000000,71.66,71.71,70.2847,70.615,29185,0
+BBUS.US,D,20221207,000000,70.45,70.89,70.31,70.54,40212,0
+BBUS.US,D,20221208,000000,70.83,71.27,70.66,71.06,628912,0
+BBUS.US,D,20221209,000000,70.84,71.3,70.52,70.6,57229,0
+BBUS.US,D,20221212,000000,70.68,71.63,70.62,71.63,27553,0
+BBUS.US,D,20221213,000000,73.61,73.61,71.74,72.19,35239,0
+BBUS.US,D,20221214,000000,72.12,73.7338,71.25,71.69,101980,0
+BBUS.US,D,20221215,000000,70.82,70.82,69.65,69.94,74050,0
+BBUS.US,D,20221216,000000,69.31,69.67,68.67,69.14,65766,0
+BBUS.US,D,20221219,000000,69.12,69.17,68.21,68.5,67147,0
+BBUS.US,D,20221220,000000,67.96,68.5,67.82,68.24,50128,0
+BBUS.US,D,20221221,000000,68.68,69.4676,68.595,69.25,68268,0
+BBUS.US,D,20221222,000000,68.62,68.63,67.2595,68.27,40336,0
+BBUS.US,D,20221223,000000,68.05,68.61,67.97,68.53,41400,0
+BBUS.US,D,20221227,000000,68.53,68.6,68.035,68.35,82013,0
+BBUS.US,D,20221228,000000,68.27,68.484,67.45,67.48,70999,0
+BBUS.US,D,20221229,000000,67.91,68.83,67.91,68.72,69513,0
+BBUS.US,D,20221230,000000,68.2,68.54,67.855,68.54,139822,0
+BBUS.US,D,20230103,000000,68.9,68.9984,67.8112,68.28,72679,0
+BBUS.US,D,20230104,000000,68.62,69.1099,68.23,68.8,93473,0
+BBUS.US,D,20230105,000000,68.42,68.42,67.91,68,34351,0
+BBUS.US,D,20230106,000000,68.49,69.65,68.22,69.45,52378,0
+BBUS.US,D,20230109,000000,69.84,70.5,69.5,69.52,64483,0
+BBUS.US,D,20230110,000000,69.37,70.02,69.23,70.02,162910,0
+BBUS.US,D,20230111,000000,70.22,70.88,70.14,70.86,40788,0
+BBUS.US,D,20230112,000000,71.12,71.39,70.74,71.19,34081,0
+BBUS.US,D,20230113,000000,70.53,71.57,70.53,71.5,30626,0
+BBUS.US,D,20230117,000000,71.46,71.5899,71.27,71.39,27441,0
+BBUS.US,D,20230118,000000,71.63,71.65,70.255,70.29,49337,0
+BBUS.US,D,20230119,000000,69.83,70.1275,69.5,69.74,170783,0
+BBUS.US,D,20230120,000000,69.97,71.08,69.7101,71.07,26761,0
+BBUS.US,D,20230123,000000,71.21,72.2655,71.13,71.95,31044,0
+BBUS.US,D,20230124,000000,71.58,71.97,71.4699,71.87,49774,0
+BBUS.US,D,20230125,000000,71.035,71.82,70.63,71.8,28716,0
+BBUS.US,D,20230126,000000,72.34,72.665,71.96,72.63,33467,0
+BBUS.US,D,20230127,000000,72.43,73.28,72.43,72.84,615559,0
+BBUS.US,D,20230130,000000,72.36,72.65,71.88,71.96,39989,0
+BBUS.US,D,20230131,000000,72.03,72.96,72.03,72.95,616153,0
+BBUS.US,D,20230201,000000,72.84,74.338,72.5581,73.83,157512,0
+BBUS.US,D,20230202,000000,74.63,75.14,74.3,74.94,54272,0
+BBUS.US,D,20230203,000000,74.01,74.9884,73.98,74.07,27971,0
+BBUS.US,D,20230206,000000,73.65,73.8499,73.46,73.64,29170,0
+BBUS.US,D,20230207,000000,73.46,74.79,73.248,74.57,212078,0
+BBUS.US,D,20230208,000000,74.3,74.4403,73.74,73.88,114775,0
+BBUS.US,D,20230209,000000,74.4,74.46,72.951,73.17,45851,0
+BBUS.US,D,20230210,000000,72.92,73.29,72.81,73.29,57284,0
+BBUS.US,D,20230213,000000,73.37,74.14,73.33,74.09,30774,0
+BBUS.US,D,20230214,000000,73.86,74.57,73.46,74.17,56213,0
+BBUS.US,D,20230215,000000,73.77,74.46,73.755,74.41,725187,0
+BBUS.US,D,20230216,000000,73.57,74.2979,73.4492,73.48,39233,0
+BBUS.US,D,20230217,000000,73.06,73.24,72.7159,73.24,225217,0
+BBUS.US,D,20230221,000000,72.48,72.575,71.67,71.69,76164,0
+BBUS.US,D,20230222,000000,71.8,72.0899,71.39,71.61,32855,0
+BBUS.US,D,20230223,000000,72.185,72.2695,71.282,71.97,44256,0
+BBUS.US,D,20230224,000000,71.13,71.3725,70.8,71.2,34322,0
+BBUS.US,D,20230227,000000,71.83,71.86,71.305,71.5,44241,0
+BBUS.US,D,20230228,000000,71.42,71.77,71.21,71.21,43170,0
+BBUS.US,D,20230301,000000,71.17,71.25,70.77,71,32016,0
+BBUS.US,D,20230302,000000,70.6,71.61,70.56,71.44,88806,0
+BBUS.US,D,20230303,000000,71.82,72.67,71.82,72.62,40201,0
+BBUS.US,D,20230306,000000,72.84,73.1745,72.66,72.66,181475,0
+BBUS.US,D,20230307,000000,72.65,72.66,71.5,71.57,41302,0
+BBUS.US,D,20230308,000000,71.63,71.87,71.26,71.66,22587,0
+BBUS.US,D,20230309,000000,71.77,72.07,70.3,70.34,66219,0
+BBUS.US,D,20230310,000000,70.19,70.51,68.99,69.21,33292,0
+BBUS.US,D,20230313,000000,68.48,69.795,68.44,69.1,22501,0
+BBUS.US,D,20230314,000000,70.12,70.5894,69.52,70.33,244831,0
+BBUS.US,D,20230315,000000,69.24,69.89,68.975,69.89,82970,0
+BBUS.US,D,20230316,000000,69.5,71.1576,69.421,71.13,338206,0
+BBUS.US,D,20230317,000000,70.94,71.01,70.03,70.32,96288,0
+BBUS.US,D,20230320,000000,70.42,70.959,70.33,70.95,48648,0
+BBUS.US,D,20230321,000000,71.31,71.75,71.17,71.69,21556,0
+BBUS.US,D,20230322,000000,71.62,72.34,70.62,70.62,28032,0
+BBUS.US,D,20230323,000000,70.94,71.68,70.26,70.66,85189,0
+BBUS.US,D,20230324,000000,70.28,71.09,70.05,71.09,36351,0
+BBUS.US,D,20230327,000000,71.42,71.53,71.075,71.2,47350,0
+BBUS.US,D,20230328,000000,71.07,71.13,70.7,71,38528,0
+BBUS.US,D,20230329,000000,71.69,72.08,71.59,72.01,29367,0
+BBUS.US,D,20230330,000000,72.53,72.59,72.1799,72.52,63394,0
+BBUS.US,D,20230331,000000,72.68,73.63,72.68,73.53,1690717,0
+BBUS.US,D,20230403,000000,73.43,73.87,73.3201,73.83,102807,0
+BBUS.US,D,20230404,000000,73.94,73.98,73.18,73.39,62008,0
+BBUS.US,D,20230405,000000,73.22,73.28,72.81,73.19,62994,0
+BBUS.US,D,20230406,000000,72.95,73.46,72.79,73.44,40894,0
+BBUS.US,D,20230410,000000,72.91,73.485,72.83,73.48,65427,0
+BBUS.US,D,20230411,000000,73.58,73.81,73.42,73.57,47691,0
+BBUS.US,D,20230412,000000,73.93,73.94,73.185,73.22,32342,0
+BBUS.US,D,20230413,000000,73.42,74.2699,73.3742,74.23,123574,0
+BBUS.US,D,20230414,000000,74.01,74.49,73.6,74.03,35826,0
+BBUS.US,D,20230417,000000,73.97,74.33,73.77,74.33,38885,0
+BBUS.US,D,20230418,000000,74.59,74.6,74.1301,74.39,46222,0
+BBUS.US,D,20230419,000000,73.97,74.53,73.97,74.36,51539,0
+BBUS.US,D,20230420,000000,73.77,74.225,73.69,73.87,31712,0
+BBUS.US,D,20230421,000000,73.99,74.0448,73.645,73.99,29865,0
+BBUS.US,D,20230424,000000,73.89,74.0869,73.7101,74.01,30050,0
+BBUS.US,D,20230425,000000,73.67,73.73,72.83,72.84,30081,0
+BBUS.US,D,20230426,000000,72.99,73.149,72.43,72.57,51766,0
+BBUS.US,D,20230427,000000,72.95,73.98,72.95,73.98,40390,0
+BBUS.US,D,20230428,000000,73.74,74.55,73.74,74.5,26472,0
+BBUS.US,D,20230501,000000,74.45,74.821,74.45,74.57,26942,0
+BBUS.US,D,20230502,000000,74.39,74.39,73.2,73.67,60508,0
+BBUS.US,D,20230503,000000,73.68,74.09,73.17,73.17,38604,0
+BBUS.US,D,20230504,000000,72.99,73.01,72.44,72.64,41613,0
+BBUS.US,D,20230505,000000,73.32,74.18,73.32,74.02,29543,0
+BBUS.US,D,20230508,000000,74.07,74.14,73.86,74.08,33350,0
+BBUS.US,D,20230509,000000,73.7,73.93,73.7,73.78,49773,0
+BBUS.US,D,20230510,000000,74.22,74.36,73.3898,74.14,28969,0
+BBUS.US,D,20230511,000000,73.94,74.01,73.65,74,30117,0
+BBUS.US,D,20230512,000000,74.17,74.24,73.4597,73.9,25800,0
+BBUS.US,D,20230515,000000,73.975,74.11,73.6867,74.0807,19344,0
+BBUS.US,D,20230516,000000,73.93,73.9663,73.62,73.65,40863,0
+BBUS.US,D,20230517,000000,73.96,74.612,73.74,74.55,24496,0
+BBUS.US,D,20230518,000000,74.47,75.36,74.47,75.25,39431,0
+BBUS.US,D,20230519,000000,75.34,75.54,74.9557,75.13,144378,0
+BBUS.US,D,20230522,000000,75.12,75.41,75.11,75.21,45303,0
+BBUS.US,D,20230523,000000,74.96,75.0994,74.38,74.41,41790,0
+BBUS.US,D,20230524,000000,74.06,74.105,73.657,73.81,48523,0
+BBUS.US,D,20230525,000000,74.52,74.61,74.0602,74.47,73195,0
+BBUS.US,D,20230526,000000,74.6,75.5641,74.6,75.49,109728,0
+BBUS.US,D,20230530,000000,75.87,75.87,75.3698,75.47,35942,0
+BBUS.US,D,20230531,000000,75.16,75.28,74.82,75.11,80014,0
+BBUS.US,D,20230601,000000,75.15,76.019,74.97,75.86,31295,0
+BBUS.US,D,20230602,000000,76.32,77.07,76.32,76.98,65426,0
+BBUS.US,D,20230605,000000,76.97,77.2229,76.7,76.86,38413,0
+BBUS.US,D,20230606,000000,76.74,77.095,76.635,77.03,41146,0
+BBUS.US,D,20230607,000000,77.08,77.27,76.63,76.71,30809,0
+BBUS.US,D,20230608,000000,76.69,77.24,76.69,77.1832,881871,0
+BBUS.US,D,20230609,000000,77.28,77.69,77.1318,77.24,59777,0
+BBUS.US,D,20230612,000000,77.38,77.97,77.35,77.97,65037,0
+BBUS.US,D,20230613,000000,78.32,78.68,78.25,78.57,144059,0
+BBUS.US,D,20230614,000000,78.57,78.8255,78.08,78.66,64121,0
+BBUS.US,D,20230615,000000,78.44,79.86,78.44,79.62,583392,0
+BBUS.US,D,20230616,000000,79.95,79.97,79.22,79.22,46174,0
+BBUS.US,D,20230620,000000,78.61,78.86,78.31,78.65,79626,0
+BBUS.US,D,20230621,000000,78.46,78.6,78.14,78.21,38948,0
+BBUS.US,D,20230622,000000,77.99,78.57,77.99,78.54,34669,0
+BBUS.US,D,20230623,000000,77.96,78.26,77.865,77.92,3951592,0
+BBUS.US,D,20230626,000000,77.82,78.19,77.6,77.62,186354,0
+BBUS.US,D,20230627,000000,77.78,78.58,77.74,78.46,37399,0
+BBUS.US,D,20230628,000000,78.24,78.66,78.22,78.5,109783,0
+BBUS.US,D,20230629,000000,78.46,78.86,78.41,78.78,85077,0
+BBUS.US,D,20230630,000000,79.36,79.9175,79.36,79.71,194688,0
+BBUS.US,D,20230703,000000,79.68,79.89,79.66,79.89,25327,0
+BBUS.US,D,20230705,000000,79.52,79.86,79.52,79.76,100888,0
+BBUS.US,D,20230706,000000,79.05,79.11,78.635,79.06,49566,0
+BBUS.US,D,20230707,000000,78.95,79.65,78.88,78.92,102749,0
+BBUS.US,D,20230710,000000,78.83,79.13,78.81,79.13,41934,0
+BBUS.US,D,20230711,000000,79.31,79.79,79.12,79.68,94733,0
+BBUS.US,D,20230712,000000,80.37,80.5491,80.095,80.33,92809,0
+BBUS.US,D,20230713,000000,80.67,81.16,80.59,81.03,50584,0
+BBUS.US,D,20230714,000000,81.1,81.29,80.81,80.85,69644,0
+BBUS.US,D,20230717,000000,80.91,81.43,80.91,81.26,42665,0
+BBUS.US,D,20230718,000000,81.25,81.99,81.17,81.89,70569,0
+BBUS.US,D,20230719,000000,82.06,82.262,81.91,82.06,44364,0
+BBUS.US,D,20230720,000000,81.78,82.01,81.3415,81.45,801812,0
+BBUS.US,D,20230721,000000,81.84,81.84,81.45,81.45,76200,0
+BBUS.US,D,20230724,000000,81.61,81.9,81.54,81.77,103383,0
+BBUS.US,D,20230725,000000,81.71,82.25,81.71,82.01,65503,0
+BBUS.US,D,20230726,000000,81.91,82.18,81.71,82.01,56285,0
+BBUS.US,D,20230727,000000,82.68,82.735,81.36,81.51,59337,0
+BBUS.US,D,20230728,000000,82.1,82.4516,82.005,82.33,137052,0
+BBUS.US,D,20230731,000000,82.43,82.55,82.2332,82.55,65610,0
+BBUS.US,D,20230801,000000,82.23,82.3464,82.08,82.28,108466,0
+BBUS.US,D,20230802,000000,81.59,81.61,80.95,81.05,76352,0
+BBUS.US,D,20230803,000000,80.66,81.2022,80.6,80.87,35885,0
+BBUS.US,D,20230804,000000,81.24,81.5699,80.4,80.45,76610,0
+BBUS.US,D,20230807,000000,80.76,81.2,80.69,81.155,48810,0
+BBUS.US,D,20230808,000000,80.67,80.8699,80.2337,80.81,43507,0
+BBUS.US,D,20230809,000000,80.82,80.82,80.19,80.2,33200,0
+BBUS.US,D,20230810,000000,80.61,81.2999,80.12,80.26,43617,0
+BBUS.US,D,20230811,000000,79.93,80.335,79.85,80.2,48973,0
+BBUS.US,D,20230814,000000,80.01,80.65,80,80.65,227068,0
+BBUS.US,D,20230815,000000,80.3,80.32,79.59,79.71,55527,0
+BBUS.US,D,20230816,000000,79.58,79.87,79.07,79.07,87812,0
+BBUS.US,D,20230817,000000,79.32,79.32,78.4399,78.54,35641,0
+BBUS.US,D,20230818,000000,77.89,78.68,77.86,78.55,56689,0
+BBUS.US,D,20230821,000000,78.69,79.1699,78.41,79.02,61770,0
+BBUS.US,D,20230822,000000,79.39,79.39,78.7675,78.86,53663,0
+BBUS.US,D,20230823,000000,78.99,79.875,78.99,79.74,375456,0
+BBUS.US,D,20230824,000000,79.98,80.08,78.64,78.64,124010,0
+BBUS.US,D,20230825,000000,78.83,79.42,78.39,79.2,134657,0
+BBUS.US,D,20230828,000000,79.49,79.7641,79.34,79.66,61502,0
+BBUS.US,D,20230829,000000,79.6,80.91,79.6,80.83,153590,0
+BBUS.US,D,20230830,000000,80.87,81.3,80.725,81.23,59612,0
+BBUS.US,D,20230831,000000,81.31,81.5531,81.14,81.14,35210,0
+BBUS.US,D,20230901,000000,81.64,81.68,81.12,81.34,42221,0
+BBUS.US,D,20230905,000000,81.22,81.2995,81.01,81.01,86400,0
+BBUS.US,D,20230906,000000,80.83,80.83,80.04,80.47,88938,0
+BBUS.US,D,20230907,000000,79.86,80.3,79.86,80.18,37291,0
+BBUS.US,D,20230908,000000,80.235,80.6084,80.1794,80.37,43137,0
+BBUS.US,D,20230911,000000,80.78,80.92,80.62,80.92,371463,0
+BBUS.US,D,20230912,000000,80.58,80.88,80.4,80.48,42195,0
+BBUS.US,D,20230913,000000,80.44,80.72,80.2701,80.52,45704,0
+BBUS.US,D,20230914,000000,80.94,81.31,80.73,81.16,39352,0
+BBUS.US,D,20230915,000000,80.9,80.9,80.15,80.23,51610,0
+BBUS.US,D,20230918,000000,80.08,80.47,80.08,80.21,43224,0
+BBUS.US,D,20230919,000000,79.71,79.86,79.32,79.82,54647,0
+BBUS.US,D,20230920,000000,79.99,80.05,79.06,79.06,48666,0
+BBUS.US,D,20230921,000000,78.48,78.55,77.675,77.69,50175,0
+BBUS.US,D,20230922,000000,77.93,78.16,77.54,77.58,45026,0
+BBUS.US,D,20230925,000000,77.29,77.92,77.29,77.92,103192,0
+BBUS.US,D,20230926,000000,77.39,77.46,76.612,76.76,50241,0
+BBUS.US,D,20230927,000000,76.97,77.16,76.14,76.78,54516,0
+BBUS.US,D,20230928,000000,76.65,77.5,76.6,77.3,130942,0
+BBUS.US,D,20230929,000000,77.83,77.9,76.8801,77.08,60313,0
+BBUS.US,D,20231002,000000,76.95,77.29,76.575,77.08,52383,0
+BBUS.US,D,20231003,000000,76.6,76.68,75.7401,76.04,96372,0
+BBUS.US,D,20231004,000000,76.02,76.6513,75.85,76.58,63216,0
+BBUS.US,D,20231005,000000,76.47,76.66,75.95,76.48,57351,0
+BBUS.US,D,20231006,000000,76.05,77.7253,75.84,77.48,39639,0
+BBUS.US,D,20231009,000000,77.08,78.02,77.08,77.98,42622,0
+BBUS.US,D,20231010,000000,78.01,78.84,78.01,78.32,53720,0
+BBUS.US,D,20231011,000000,78.58,78.77,78.13,78.72,51843,0
+BBUS.US,D,20231012,000000,78.8,78.9,77.7601,78.24,42249,0
+BBUS.US,D,20231013,000000,78.5,78.62,77.5448,77.82,57946,0
+BBUS.US,D,20231016,000000,78.15,78.7592,78.15,78.56,46458,0
+BBUS.US,D,20231017,000000,78.01,78.98,78.01,78.58,43697,0
+BBUS.US,D,20231018,000000,78.28,78.42,77.44,77.58,62101,0
+BBUS.US,D,20231019,000000,77.6,78,76.72,76.82,57600,0
+BBUS.US,D,20231020,000000,76.76,76.8199,75.85,75.86,36612,0
+BBUS.US,D,20231023,000000,75.55,76.4067,75.48,75.72,47033,0
+BBUS.US,D,20231024,000000,76.14,76.4997,75.9,76.35,51061,0
+BBUS.US,D,20231025,000000,75.95,75.97,75.13,75.22,78185,0
+BBUS.US,D,20231026,000000,74.99,74.99,74.12,74.3,61317,0
+BBUS.US,D,20231027,000000,74.52,74.6078,73.72,74,46712,0
+BBUS.US,D,20231030,000000,74.44,74.96,74.32,74.86,40033,0
+BBUS.US,D,20231031,000000,74.85,75.37,74.61,75.33,296018,0
+BBUS.US,D,20231101,000000,75.42,76.23,75.42,76.14,201496,0
+BBUS.US,D,20231102,000000,76.76,77.71,76.76,77.54,72049,0
+BBUS.US,D,20231103,000000,77.96,78.685,77.96,78.38,102382,0
+BBUS.US,D,20231106,000000,78.48,78.5,78.14,78.5,97345,0
+BBUS.US,D,20231107,000000,78.47,78.88,78.4199,78.7,39580,0
+BBUS.US,D,20231108,000000,78.81,78.91,78.4146,78.84,59294,0
+BBUS.US,D,20231109,000000,79.05,79.05,78.14,78.2,78221,0
+BBUS.US,D,20231110,000000,78.48,79.43,78.3,79.42,66422,0
+BBUS.US,D,20231113,000000,79.15,79.48,79.01,79.35,51339,0
+BBUS.US,D,20231114,000000,80.4,81.155,80.4,80.95,74910,0
+BBUS.US,D,20231115,000000,81.16,81.41,80.96,81.09,164216,0
+BBUS.US,D,20231116,000000,80.96,81.2,80.8058,81.17,123784,0
+BBUS.US,D,20231117,000000,81.22,81.38,81.0432,81.28,75737,0
+BBUS.US,D,20231120,000000,81.17,82.0509,81.17,81.89,130818,0
+BBUS.US,D,20231121,000000,81.67,81.8,81.515,81.71,62062,0
+BBUS.US,D,20231122,000000,81.98,82.275,81.89,82.04,476628,0
+BBUS.US,D,20231124,000000,82.03,82.15,82.03,82.12,61611,0
+BBUS.US,D,20231127,000000,82.01,82.2,81.94,82,98421,0
+BBUS.US,D,20231128,000000,81.9,82.33,81.8657,82.1,52109,0
+BBUS.US,D,20231129,000000,82.53,82.77,82.07,82.13,182244,0
+BBUS.US,D,20231130,000000,82.28,82.49,81.92,82.43,82414,0
+BBUS.US,D,20231201,000000,82.27,83.02,82.27,82.98,64570,0
+BBUS.US,D,20231204,000000,82.34,82.56,82.1199,82.51,154924,0
+BBUS.US,D,20231205,000000,82.2,82.641,82.19,82.47,117545,0
+BBUS.US,D,20231206,000000,82.82,82.86,82.12,82.14,138811,0
+BBUS.US,D,20231207,000000,82.5,82.84,82.4424,82.77,79387,0
+BBUS.US,D,20231208,000000,82.57,83.25,82.57,83.14,144310,0
+BBUS.US,D,20231211,000000,83.05,83.54,83.05,83.5,74502,0
+BBUS.US,D,20231212,000000,83.36,83.9,83.36,83.89,60804,0
+BBUS.US,D,20231213,000000,83.94,85.0531,83.86,85.03,112537,0
+BBUS.US,D,20231214,000000,85.36,85.64,84.94,85.37,1164276,0
+BBUS.US,D,20231215,000000,85.28,85.46,85.1101,85.275,164369,0
+BBUS.US,D,20231218,000000,85.46,85.8796,85.44,85.72,129413,0
+BBUS.US,D,20231219,000000,85.44,85.82,85.43,85.82,86033,0
+BBUS.US,D,20231220,000000,85.71,86.0299,84.57,84.57,80516,0
+BBUS.US,D,20231221,000000,85.22,85.48,84.85,85.44,72246,0
+BBUS.US,D,20231222,000000,85.64,85.8998,85.359,85.61,72443,0
+BBUS.US,D,20231226,000000,85.705,86.11,85.705,85.97,60699,0
+BBUS.US,D,20231227,000000,85.86,86.17,85.86,86.13,321508,0
+BBUS.US,D,20231228,000000,86.13,86.3149,86.11,86.19,81116,0
+BBUS.US,D,20231229,000000,86.06,86.24,85.61,85.89,98415,0
+BBUS.US,D,20240102,000000,85.28,85.579,85,85.38,59590,0
+BBUS.US,D,20240103,000000,84.9,85.04,84.585,84.64,217690,0
+BBUS.US,D,20240104,000000,84.48,85.03,84.37,84.37,169372,0
+BBUS.US,D,20240105,000000,84.38,84.92,84.2599,84.48,299682,0
+BBUS.US,D,20240108,000000,84.5,85.729,84.5,85.72,133713,0
+BBUS.US,D,20240109,000000,85.28,85.77,85.22,85.59,47370,0
+BBUS.US,D,20240110,000000,85.69,86.2384,85.59,86.08,131615,0
+BBUS.US,D,20240111,000000,86.34,86.4,85.32,86.05,159902,0
+BBUS.US,D,20240112,000000,86.24,86.41,85.902,86.15,65508,0
+BBUS.US,D,20240116,000000,85.78,86.0736,85.5,85.79,142640,0
+BBUS.US,D,20240117,000000,85.22,85.3977,84.88,85.33,61415,0
+BBUS.US,D,20240118,000000,85.66,86.14,85.3641,86.05,135926,0
+BBUS.US,D,20240119,000000,86.38,87.18,86.17,87.13,555767,0
+BBUS.US,D,20240122,000000,87.48,87.6831,87.23,87.37,195312,0
+BBUS.US,D,20240123,000000,87.49,87.64,87.26,87.6,128083,0
+BBUS.US,D,20240124,000000,88.15,88.31,87.62,87.66,75549,0
+BBUS.US,D,20240125,000000,88.02,88.17,87.7,88.11,93509,0
+BBUS.US,D,20240126,000000,88.06,88.3268,87.9,88.08,150958,0
+BBUS.US,D,20240129,000000,88.15,88.8,88.045,88.75,60370,0
+BBUS.US,D,20240130,000000,88.72,88.7901,88.54,88.69,178874,0
+BBUS.US,D,20240131,000000,88.19,88.34,87.24,87.27,179331,0
+BBUS.US,D,20240201,000000,87.6,88.37,87.395,88.37,75739,0
+BBUS.US,D,20240202,000000,88.41,89.5716,88.41,89.27,94000,0
+BBUS.US,D,20240205,000000,89.16,89.2,88.5488,88.96,75254,0
+BBUS.US,D,20240206,000000,89.13,89.2,88.87,89.2,97042,0
+BBUS.US,D,20240207,000000,89.6,90.04,89.47,89.96,140220,0
+BBUS.US,D,20240208,000000,89.94,90.1,89.88,90.1,158409,0
+BBUS.US,D,20240209,000000,90.18,90.68,90.09,90.58,227944,0
+BBUS.US,D,20240212,000000,90.61,90.99,90.42,90.5,150047,0
+BBUS.US,D,20240213,000000,89.27,89.595,88.68,89.27,149957,0
+BBUS.US,D,20240214,000000,89.77,90.17,89.3601,90.16,112605,0
+BBUS.US,D,20240215,000000,90.2,90.7799,90.17,90.75,842783,0
+BBUS.US,D,20240216,000000,90.7,90.89,90.21,90.31,178491,0
+BBUS.US,D,20240220,000000,89.87,89.99,89.35,89.77,151371,0
+BBUS.US,D,20240221,000000,89.43,89.83,89.15,89.83,177818,0
+BBUS.US,D,20240222,000000,90.99,91.81,90.8549,91.68,140678,0
+BBUS.US,D,20240223,000000,91.96,92.105,91.58,91.69,116512,0
+BBUS.US,D,20240226,000000,91.77,91.86,91.39,91.39,85135,0
+BBUS.US,D,20240227,000000,91.54,91.61,91.24,91.59,77473,0
+BBUS.US,D,20240228,000000,91.24,91.5778,91.23,91.45,69177,0
+BBUS.US,D,20240229,000000,91.8,92.07,91.3,91.88,150451,0
+BBUS.US,D,20240301,000000,91.95,92.68,91.92,92.64,81633,0
+BBUS.US,D,20240304,000000,92.49,92.85,92.48,92.58,108211,0
+BBUS.US,D,20240305,000000,92.09,92.15,91.17,91.59,83187,0
+BBUS.US,D,20240306,000000,92.1,92.44,91.83,92.03,118218,0
+BBUS.US,D,20240307,000000,92.55,93.13,92.55,93.09,280273,0
+BBUS.US,D,20240308,000000,93.18,93.53,92.305,92.41,87262,0
+BBUS.US,D,20240311,000000,92.06,92.39,91.85,92.27,89959,0
+BBUS.US,D,20240312,000000,92.66,93.36,92.2501,93.26,103282,0
+BBUS.US,D,20240313,000000,93.28,93.37,92.91,93.12,80486,0
+BBUS.US,D,20240314,000000,93.37,93.4,92.406,92.94,145711,0
+BBUS.US,D,20240315,000000,92.36,92.61,92.04,92.27,146910,0
+BBUS.US,D,20240318,000000,93.02,93.28,92.78,92.87,114645,0
+BBUS.US,D,20240319,000000,92.36,93.13,92.3188,93.12,97614,0
+BBUS.US,D,20240320,000000,93.11,93.99,93.045,93.94,96135,0
+BBUS.US,D,20240321,000000,94.51,94.65,94.28,94.33,170412,0
+BBUS.US,D,20240322,000000,94.36,94.364,94.08,94.14,126212,0
+BBUS.US,D,20240325,000000,93.92,94.06,93.84,93.9,109443,0
+BBUS.US,D,20240326,000000,94.1,94.19,93.62,93.65,160111,0
+BBUS.US,D,20240327,000000,94.09,94.45,93.8283,94.42,134741,0
+BBUS.US,D,20240328,000000,94.45,94.7,94.41,94.43,318718,0
+BBUS.US,D,20240401,000000,94.66,94.66,94.07,94.32,140603,0
+BBUS.US,D,20240402,000000,93.46,93.69,93.25,93.68,147060,0
+BBUS.US,D,20240403,000000,93.46,94.0524,93.45,93.78,92610,0
+BBUS.US,D,20240404,000000,94.43,94.6,92.62,92.66,106028,0
+BBUS.US,D,20240405,000000,92.86,93.93,92.81,93.65,82384,0
+BBUS.US,D,20240408,000000,93.81,93.9557,93.5578,93.66,66563,0
+BBUS.US,D,20240409,000000,93.97,93.98,92.94,93.83,259160,0
+BBUS.US,D,20240410,000000,92.6,93.2581,92.56,92.9,140139,0
+BBUS.US,D,20240411,000000,93.2,93.8199,92.61,93.63,129895,0
+BBUS.US,D,20240412,000000,92.91,93.17,91.99,92.25,175831,0
+BBUS.US,D,20240415,000000,92.95,93.01,90.96,91.105,78883,0
+BBUS.US,D,20240416,000000,91.12,91.41,90.73,90.9,95782,0
+BBUS.US,D,20240417,000000,91.31,91.34,90.2,90.38,68748,0
+BBUS.US,D,20240418,000000,90.63,90.94,90.04,90.21,415443,0
+BBUS.US,D,20240419,000000,90.17,90.36,89.171,89.42,739581,0
+BBUS.US,D,20240422,000000,89.84,90.7299,89.495,90.11,167382,0
+BBUS.US,D,20240423,000000,90.65,91.3958,90.52,91.3,124241,0
+BBUS.US,D,20240424,000000,91.37,91.585,90.8799,91.26,82004,0
+BBUS.US,D,20240425,000000,90.02,91.08,89.84,90.95,198644,0
+BBUS.US,D,20240426,000000,91.53,92.0799,91.38,91.79,129139,0
+BBUS.US,D,20240429,000000,92.15,92.21,91.62,92.13,102262,0
+BBUS.US,D,20240430,000000,91.88,92.01,90.64,90.64,117993,0
+BBUS.US,D,20240501,000000,90.62,91.69,90.3495,90.39,89879,0
+BBUS.US,D,20240502,000000,91,91.355,90.26,91.29,88663,0
+BBUS.US,D,20240503,000000,92.38,92.54,91.87,92.4,119906,0
+BBUS.US,D,20240506,000000,92.82,93.35,92.7409,93.34,577307,0
+BBUS.US,D,20240507,000000,93.48,93.71,93.3226,93.45,797234,0
+BBUS.US,D,20240508,000000,93.01,93.505,93.01,93.42,60280,0
+BBUS.US,D,20240509,000000,93.37,93.95,93.34,93.93,129939,0
+BBUS.US,D,20240510,000000,94.14,94.335,93.9,94.04,93918,0
+BBUS.US,D,20240513,000000,94.34,94.34,93.94,94.05,54300,0
+BBUS.US,D,20240514,000000,94.03,94.5701,94.01,94.49,65319,0
+BBUS.US,D,20240515,000000,94.91,95.72,94.845,95.64,93832,0
+BBUS.US,D,20240516,000000,95.62,95.97,95.47,95.47,62138,0
+BBUS.US,D,20240517,000000,95.51,95.64,95.3175,95.61,114227,0
+BBUS.US,D,20240520,000000,95.57,96.02,95.57,95.73,123040,0
+BBUS.US,D,20240521,000000,95.54,96.009,95.54,95.95,85690,0
+BBUS.US,D,20240522,000000,95.82,95.97,95.33,95.67,68911,0
+BBUS.US,D,20240523,000000,96.22,96.22,94.78,94.94,86692,0
+BBUS.US,D,20240524,000000,95.2,95.7325,95.135,95.57,67133,0
+BBUS.US,D,20240528,000000,95.76,95.76,95.145,95.58,89488,0
+BBUS.US,D,20240529,000000,94.8,95.179,94.8,94.92,162836,0
+BBUS.US,D,20240530,000000,94.62,94.7513,94.1,94.29,58579,0
+BBUS.US,D,20240531,000000,94.49,95.09,93.5,94.95,286608,0
+BBUS.US,D,20240603,000000,95.31,95.411,94.22,95.11,449204,0
+BBUS.US,D,20240604,000000,94.95,95.375,94.6602,95.23,51859,0
+BBUS.US,D,20240605,000000,95.71,96.395,95.4401,96.395,93308,0
+BBUS.US,D,20240606,000000,96.44,96.4792,96.09,96.38,72649,0
+BBUS.US,D,20240607,000000,96.18,96.75,96.06,96.3,91597,0
+BBUS.US,D,20240610,000000,96.13,96.585,96.06,96.57,44609,0
+BBUS.US,D,20240611,000000,96.35,96.83,96,96.82,57110,0
+BBUS.US,D,20240612,000000,97.72,98.1241,97.53,97.65,100868,0
+BBUS.US,D,20240613,000000,98.05,98.05,97.32,97.78,161960,0
+BBUS.US,D,20240614,000000,97.43,97.86,97.3951,97.86,63381,0
+BBUS.US,D,20240617,000000,97.75,98.86,97.656,98.58,52584,0
+BBUS.US,D,20240618,000000,98.58,98.89,98.58,98.82,422299,0
+BBUS.US,D,20240620,000000,98.96,99.1484,98.29,98.58,97570,0
+BBUS.US,D,20240621,000000,98.44,98.67,98.2885,98.43,56052,0
+BBUS.US,D,20240624,000000,98.33,98.8486,98.16,98.16,47539,0
+BBUS.US,D,20240625,000000,98.05,98.29,97.82,98.22,261495,0
+BBUS.US,D,20240626,000000,98,98.46,98,98.35,90653,0
+BBUS.US,D,20240627,000000,98.27,98.5815,98.25,98.54,126079,0
+BBUS.US,D,20240628,000000,98.71,99.25,97.97,98.12,76861,0
+BBUS.US,D,20240701,000000,98.36,98.47,97.86,98.36,707180,0
+BBUS.US,D,20240702,000000,98.06,99.02,98.06,99.01,70093,0
+BBUS.US,D,20240703,000000,99,99.5188,99,99.48,67568,0
+BBUS.US,D,20240705,000000,99.54,100.13,99.49,100.06,94814,0
+BBUS.US,D,20240708,000000,100.2,100.3092,100.01,100.2,607582,0
+BBUS.US,D,20240709,000000,100.37,100.5,100.229,100.23,153098,0
+BBUS.US,D,20240710,000000,100.49,101.3,100.4,101.22,101807,0
+BBUS.US,D,20240711,000000,101.28,101.43,100.28,100.4,218425,0
+BBUS.US,D,20240712,000000,100.51,101.6655,100.51,100.98,113907,0
+BBUS.US,D,20240715,000000,101.36,101.89,101.015,101.3,83367,0
+BBUS.US,D,20240716,000000,101.57,101.97,101.46,101.92,139398,0
+BBUS.US,D,20240717,000000,100.78,101.105,100.455,100.46,88193,0
+BBUS.US,D,20240718,000000,100.72,100.9099,99.26,99.63,167331,0
+BBUS.US,D,20240719,000000,99.54,99.9,98.89,99.01,106348,0
+BBUS.US,D,20240722,000000,99.72,100.1666,99.4749,100.06,94462,0
+BBUS.US,D,20240723,000000,100.05,100.47,99.905,99.92,50256,0
+BBUS.US,D,20240724,000000,98.98,99.12,97.57,97.59,102634,0
+BBUS.US,D,20240725,000000,97.62,98.74,97.11,97.11,109602,0
+BBUS.US,D,20240726,000000,97.78,98.72,97.74,98.19,125174,0
+BBUS.US,D,20240729,000000,98.54,98.6587,97.99,98.26,76005,0
+BBUS.US,D,20240730,000000,98.44,98.7,97.23,97.78,60971,0
+BBUS.US,D,20240731,000000,99.14,99.8301,98.94,99.32,77043,0
+BBUS.US,D,20240801,000000,99.61,100.09,97.3201,97.91,82000,0
+BBUS.US,D,20240802,000000,96.46,96.77,95.35,96.05,385630,0
+BBUS.US,D,20240805,000000,91.96,94.38,91.91,93.22,185289,0
+BBUS.US,D,20240806,000000,93.67,95.47,93.44,94.11,112615,0
+BBUS.US,D,20240807,000000,95.24,95.78,93.411,93.5,106478,0
+BBUS.US,D,20240808,000000,94.49,95.81,94.16,95.68,66621,0
+BBUS.US,D,20240809,000000,95.64,96.4,95.42,96.17,395636,0
+BBUS.US,D,20240812,000000,96.37,96.6133,95.86,96.19,100984,0
+BBUS.US,D,20240813,000000,96.72,97.79,96.72,97.76,56574,0
+BBUS.US,D,20240814,000000,97.96,98.31,97.4697,98.1,81852,0
+BBUS.US,D,20240815,000000,99.08,99.8399,99.08,99.78,47267,0
+BBUS.US,D,20240816,000000,99.33,100.15,99.33,99.98,168319,0
+BBUS.US,D,20240819,000000,100.1,100.99,100.0632,100.99,85037,0
+BBUS.US,D,20240820,000000,100.85,101.19,100.58,100.75,100783,0
+BBUS.US,D,20240821,000000,100.99,101.3401,100.7,101.17,99109,0
+BBUS.US,D,20240822,000000,101.49,101.6,100.15,100.32,56865,0
+BBUS.US,D,20240823,000000,100.9,101.51,100.63,101.46,73415,0
+BBUS.US,D,20240826,000000,101.63,101.7,100.94,101.16,63200,0
+BBUS.US,D,20240827,000000,100.9,101.408,100.9,101.32,65500,0
+BBUS.US,D,20240828,000000,101.21,101.2788,100.1783,100.68,55556,0
+BBUS.US,D,20240829,000000,100.96,101.7386,100.62,100.81,324804,0
+BBUS.US,D,20240830,000000,101.145,101.97,100.5801,101.76,1504072,0
+BBUS.US,D,20240903,000000,101.14,101.29,99.18,99.63,110689,0
+BBUS.US,D,20240904,000000,99.22,100.045,99.15,99.42,106279,0
+BBUS.US,D,20240905,000000,99.41,99.85,98.71,99.14,111516,0
+BBUS.US,D,20240906,000000,99.18,99.3701,97.35,97.48,154003,0
+BBUS.US,D,20240909,000000,98.2,98.81,97.9101,98.62,97656,0
+BBUS.US,D,20240910,000000,98.95,99.04,98.04,99.02,189079,0
+BBUS.US,D,20240911,000000,98.99,100.11,97.4393,100.01,122903,0
+BBUS.US,D,20240912,000000,100.2,100.945,99.85,100.89,305518,0
+BBUS.US,D,20240913,000000,101.08,101.6,101,101.38,68584,0
+BBUS.US,D,20240916,000000,101.34,101.58,101.0613,101.56,54345,0
+BBUS.US,D,20240917,000000,102,102.2398,101.25,101.6,92348,0
+BBUS.US,D,20240918,000000,101.7,102.5,101.2675,101.36,71868,0
+BBUS.US,D,20240919,000000,103.04,103.43,102.62,103.07,129962,0
+BBUS.US,D,20240920,000000,102.85,103.075,102.39,102.87,148050,0
+BBUS.US,D,20240923,000000,102.99,103.2499,102.9,103.15,90759,0
+BBUS.US,D,20240924,000000,102.97,103.11,102.51,103.11,91677,0
+BBUS.US,D,20240925,000000,103.12,103.2373,102.76,102.93,155094,0
+BBUS.US,D,20240926,000000,103.75,103.75,102.91,103.39,78720,0
+BBUS.US,D,20240927,000000,103.48,103.61,103.02,103.18,74799,0
+BBUS.US,D,20240930,000000,102.9421,103.61,102.58,103.58,80158,0
+BBUS.US,D,20241001,000000,103.52,103.52,102.19,102.6508,112692,0
+BBUS.US,D,20241002,000000,102.4,102.85,102.0425,102.65,44358,0
+BBUS.US,D,20241003,000000,102.32,102.78,102.1099,102.5,57432,0
+BBUS.US,D,20241004,000000,103.24,103.43,102.57,103.42,56432,0
+BBUS.US,D,20241007,000000,103.03,103.2313,102.3254,102.46,64319,0
+BBUS.US,D,20241008,000000,102.82,103.53,102.8001,103.39,213979,0
+BBUS.US,D,20241009,000000,103.41,104.26,103.41,104.15,155281,0
+BBUS.US,D,20241010,000000,103.98,104.28,103.745,104.04,118017,0
+BBUS.US,D,20241011,000000,103.92,104.815,103.92,104.69,157002,0
+BBUS.US,D,20241014,000000,104.94,105.6575,104.94,105.52,222671,0
+BBUS.US,D,20241015,000000,105.52,105.6347,104.55,104.72,65962,0
+BBUS.US,D,20241016,000000,104.76,105.27,104.6191,105.15,52008,0
+BBUS.US,D,20241017,000000,105.78,105.79,105.17,105.21,72986,0
+BBUS.US,D,20241018,000000,105.44,105.695,105.27,105.5948,52193,0
+BBUS.US,D,20241021,000000,105.43,105.615,104.8775,105.38,131217,0
+BBUS.US,D,20241022,000000,104.91,105.5396,104.88,105.35,67111,0
+BBUS.US,D,20241023,000000,104.92,105.03,103.76,104.35,71423,0
+BBUS.US,D,20241024,000000,104.7,104.705,104.17,104.59,73268,0
+BBUS.US,D,20241025,000000,105.06,105.56,104.4219,104.5843,71883,0
+BBUS.US,D,20241028,000000,105.17,105.26,104.87,104.88,66882,0
+BBUS.US,D,20241029,000000,104.62,105.285,104.52,105.05,174518,0
+BBUS.US,D,20241030,000000,104.91,105.38,104.72,104.75,541427,0
+BBUS.US,D,20241031,000000,104.035,104.035,102.76,102.76,148208,0
+BBUS.US,D,20241101,000000,103.32,104.03,103.17,103.25,94524,0
+BBUS.US,D,20241104,000000,103.22,103.4707,102.7021,102.98,66801,0
+BBUS.US,D,20241105,000000,103.24,104.27,103.24,104.27,109898,0
+BBUS.US,D,20241106,000000,106.48,107.07,105.95,106.91,126282,0
+BBUS.US,D,20241107,000000,107.25,107.91,107.25,107.7,470680,0
+BBUS.US,D,20241108,000000,107.76,108.4183,107.76,108.16,191077,0
+BBUS.US,D,20241111,000000,108.52,108.59,108.1385,108.35,63283,0
+BBUS.US,D,20241112,000000,108.3,108.46,107.58,108.07,126620,0
+BBUS.US,D,20241113,000000,108.15,108.4688,107.71,108.04,186163,0
+BBUS.US,D,20241114,000000,107.885,108.14,107.24,107.37,248529,0
+BBUS.US,D,20241115,000000,106.6749,106.6868,105.63,105.92,127794,0
+BBUS.US,D,20241118,000000,105.95,106.62,105.9049,106.4,63891,0
+BBUS.US,D,20241119,000000,105.8,106.95,105.77,106.83,96175,0
+BBUS.US,D,20241120,000000,106.8396,106.91,105.84,106.84,132917,0
+BBUS.US,D,20241121,000000,106.97,107.7725,106.42,107.48,129786,0
+BBUS.US,D,20241122,000000,107.67,108.01,107.54,107.85,97897,0
+BBUS.US,D,20241125,000000,108.66,108.86,107.8995,108.29,117949,0
+BBUS.US,D,20241126,000000,108.5388,108.9399,108.415,108.86,82762,0
+BBUS.US,D,20241127,000000,108.84,108.84,108.26,108.46,186387,0
+BBUS.US,D,20241129,000000,108.74,109.27,108.66,109.07,146535,0
+BBUS.US,D,20241202,000000,109.34,109.46,109.14,109.32,140765,0
+BBUS.US,D,20241203,000000,109.31,109.45,109.13,109.35,137630,0
+BBUS.US,D,20241204,000000,109.78,110.19,109.74,110.14,114941,0
+BBUS.US,D,20241205,000000,110.205,110.3,109.915,109.94,87436,0
+BBUS.US,D,20241206,000000,110.28,110.42,110.08,110.22,117577,0
+BBUS.US,D,20241209,000000,110.18,110.23,109.48,109.55,111281,0
+BBUS.US,D,20241210,000000,109.59,109.76,109.09,109.2,140852,0
+BBUS.US,D,20241211,000000,109.8,110.2313,109.79,110.08,162488,0
+BBUS.US,D,20241212,000000,109.88,110.0176,109.49,109.49,116628,0
+BBUS.US,D,20241213,000000,109.87,109.975,109.22,109.46,179856,0
+BBUS.US,D,20241216,000000,109.8,110.13,109.7198,109.96,103884,0
+BBUS.US,D,20241217,000000,109.44,109.621,109.24,109.46,139085,0
+BBUS.US,D,20241218,000000,109.43,109.82,106.17,106.19,174519,0
+BBUS.US,D,20241219,000000,107.22,107.35,106.08,106.08,172760,0
+BBUS.US,D,20241220,000000,105.75,108.16,105.62,107.29,140536,0
+BBUS.US,D,20241223,000000,107.41,108.05,106.86,107.97,119150,0
+BBUS.US,D,20241224,000000,107.75,108.74,107.75,108.74,104400,0
+BBUS.US,D,20241226,000000,108.52,108.96,108.275,108.72,127488,0
+BBUS.US,D,20241227,000000,108.07,108.13,106.84,107.55,124589,0
+BBUS.US,D,20241230,000000,106.28,106.9374,105.69,106.355,76547,0
+BBUS.US,D,20241231,000000,106.6996,106.76,105.69,105.92,87915,0
+BBUS.US,D,20250102,000000,106.6173,106.9,105.06,105.73,121413,0
+BBUS.US,D,20250103,000000,106.44,107.2,106.09,107.07,120380,0
+BBUS.US,D,20250106,000000,107.94,108.49,107.48,107.74,141045,0
+BBUS.US,D,20250107,000000,108.14,108.14,106.3299,106.48,147226,0
+BBUS.US,D,20250108,000000,106.41,106.8228,105.88,106.62,103275,0
+BBUS.US,D,20250110,000000,105.95,105.98,104.68,105.07,226717,0
+BBUS.US,D,20250113,000000,104.17,105.23,104.11,105.16,196577,0
+BBUS.US,D,20250114,000000,105.6541,105.83,104.7293,105.33,111714,0
+BBUS.US,D,20250115,000000,106.88,107.51,106.7698,107.26,155803,0
+BBUS.US,D,20250116,000000,107.51,107.61,107,107.13,132453,0
+BBUS.US,D,20250117,000000,108.1,108.5018,107.97,108.16,93379,0
+BBUS.US,D,20250121,000000,108.82,109.19,108.4,109.14,202378,0
+BBUS.US,D,20250122,000000,109.7,110.07,109.6827,109.78,114615,0
+BBUS.US,D,20250123,000000,109.65,110.39,109.65,110.385,104627,0
+BBUS.US,D,20250124,000000,110.49,110.54,109.9053,110.09,94262,0
+BBUS.US,D,20250127,000000,108.2,108.6275,107.68,108.51,264279,0
+BBUS.US,D,20250128,000000,108.74,109.64,108.22,109.48,251327,0
+BBUS.US,D,20250129,000000,109.27,109.42,108.59,109,119625,0
+BBUS.US,D,20250130,000000,109.45,109.91,108.9097,109.61,92279,0
+BBUS.US,D,20250131,000000,110.0735,110.55,108.96,109.08,88242,0
+BBUS.US,D,20250203,000000,107.26,108.811,107.045,108.34,119568,0
+BBUS.US,D,20250204,000000,108.4,109.171,108.315,109.06,132382,0
+BBUS.US,D,20250205,000000,108.89,109.55,108.5811,109.55,329916,0
+BBUS.US,D,20250206,000000,109.73,109.915,109.2323,109.85,235678,0
+BBUS.US,D,20250207,000000,110.02,110.2,108.82,108.84,158440,0
+BBUS.US,D,20250210,000000,109.5177,109.74,109.26,109.6,133738,0
+BBUS.US,D,20250211,000000,109.3083,109.71,109.16,109.58,501037,0
+BBUS.US,D,20250212,000000,108.52,109.5,108.4775,109.28,221963,0
+BBUS.US,D,20250213,000000,109.525,110.47,109.4,110.42,225506,0
+BBUS.US,D,20250214,000000,110.535,110.66,110.33,110.46,134478,0
+BBUS.US,D,20250218,000000,110.636,110.74,110.21,110.72,138901,0
+BBUS.US,D,20250219,000000,110.49,111.04,110.398,110.96,77186,0
+BBUS.US,D,20250220,000000,110.6471,110.7,109.85,110.47,98223,0
+BBUS.US,D,20250221,000000,110.38,110.42,108.47,108.51,81341,0
+BBUS.US,D,20250224,000000,108.69,108.84,107.8164,108,97012,0
+BBUS.US,D,20250225,000000,108,108.0357,106.56,107.39,113130,0
+BBUS.US,D,20250226,000000,107.63,108.38,107.02,107.43,130684,0
+BBUS.US,D,20250227,000000,107.91,108.06,105.7,105.74,141953,0
+BBUS.US,D,20250228,000000,105.58,107.52,105.3379,107.41,178062,0
+BBUS.US,D,20250303,000000,107.805,108.05,104.86,105.59,236803,0
+BBUS.US,D,20250304,000000,104.73,105.82,103.39,104.26,247443,0
+BBUS.US,D,20250305,000000,104.3,105.78,103.68,105.44,183546,0
+BBUS.US,D,20250306,000000,103.969,104.82,103.0892,103.48,158352,0
+BBUS.US,D,20250307,000000,103.505,104.249,102.22,104.06,147652,0
+BBUS.US,D,20250310,000000,102.55,102.7589,100.3223,101.15,194320,0
+BBUS.US,D,20250311,000000,100.93,101.5,99.65,100.38,192258,0
+BBUS.US,D,20250312,000000,101.46,101.68,100,100.97,242799,0
+BBUS.US,D,20250313,000000,100.77,100.88,99.21,99.5,160857,0
+BBUS.US,D,20250314,000000,100.3749,101.76,100.36,101.6,237463,0
+BBUS.US,D,20250317,000000,101.63,102.8697,101.5266,102.4,114393,0
+BBUS.US,D,20250318,000000,101.938,102,101.03,101.28,131455,0
+BBUS.US,D,20250319,000000,101.6453,103.1,101.43,102.38,118428,0
+BBUS.US,D,20250320,000000,101.7,103.09,101.6361,102.21,305797,0
+BBUS.US,D,20250321,000000,101.24,102.33,101.21,102.27,105172,0
+BBUS.US,D,20250324,000000,103.42,104.28,103.42,104.09,96200,0
+BBUS.US,D,20250325,000000,104.08,104.265,103.78,104.05,209601,0
+BBUS.US,D,20250326,000000,104.03,104.12,102.55,102.84,124555,0
+BBUS.US,D,20250327,000000,102.5,103.179,102.18,102.46,1382295,0
+BBUS.US,D,20250328,000000,102.22,102.24,100.25,100.33,183180,0
+BBUS.US,D,20250331,000000,99.23,101.14,98.7,100.89,759035,0
+BBUS.US,D,20250401,000000,100.5,101.57,99.935,101.28,129606,0
+BBUS.US,D,20250402,000000,100.31,102.4458,100.16,101.99,132198,0
+BBUS.US,D,20250403,000000,98.38,98.9199,96.96,97.01,300539,0
+BBUS.US,D,20250404,000000,94.58,94.6,91.17,91.28,506906,0
+BBUS.US,D,20250407,000000,88.18,94.28,86.94,90.98,997011,0
+BBUS.US,D,20250408,000000,94.29,94.76,88.32,89.63,321751,0
+BBUS.US,D,20250409,000000,89.25,98.49,89,98.12,377848,0
+BBUS.US,D,20250410,000000,96.14,96.24,92,94.71,443260,0
+BBUS.US,D,20250411,000000,94.51,96.73,93.96,96.39,404114,0
+BBUS.US,D,20250414,000000,98.28,98.28,96.47,97.27,189850,0
+BBUS.US,D,20250415,000000,97.43,98,96.92,97.09,201859,0
+BBUS.US,D,20250416,000000,96.24,96.62,93.96,94.96,231517,0
+BBUS.US,D,20250417,000000,95.42,95.9299,94.64,95.08,278897,0
+BBUS.US,D,20250421,000000,94.2,94.2,91.87,92.84,178375,0
+BBUS.US,D,20250422,000000,93.9,95.6062,93.79,95.22,533035,0
+BBUS.US,D,20250423,000000,97.66,98.52,96.5,96.74,149427,0
+BBUS.US,D,20250424,000000,96.89,98.94,96.8625,98.8,580080,0
+BBUS.US,D,20250425,000000,98.762,99.64,98.39,99.54,277330,0
+BBUS.US,D,20250428,000000,99.86,100.07,98.59,99.64,157086,0
+BBUS.US,D,20250429,000000,99.41,100.45,99.24,100.23,108924,0
+BBUS.US,D,20250430,000000,98.69,100.58,97.975,100.24,764735,0
+BBUS.US,D,20250501,000000,101.43,102.04,100.92,100.98,104136,0
+BBUS.US,D,20250502,000000,102.1594,102.815,101.82,102.49,358671,0
+BBUS.US,D,20250505,000000,101.7801,102.51,101.6552,101.92,153828,0
+BBUS.US,D,20250506,000000,100.9,101.895,100.77,101.09,256522,0
+BBUS.US,D,20250507,000000,101.31,101.94,100.6,101.5,163716,0
+BBUS.US,D,20250508,000000,102.32,103.11,101.74,102.2,265315,0
+BBUS.US,D,20250509,000000,102.62,102.6801,101.9,102.1,259372,0
+BBUS.US,D,20250512,000000,104.89,105.51,104.4903,105.5,138981,0
+BBUS.US,D,20250513,000000,105.62,106.66,105.58,106.25,161079,0
+BBUS.US,D,20250514,000000,106.48,106.62,106.09,106.4,216095,0
+BBUS.US,D,20250515,000000,106.2,106.98,105.9386,106.86,171271,0
+BBUS.US,D,20250516,000000,107.005,107.63,106.72,107.56,186598,0
+BBUS.US,D,20250519,000000,106.38,107.8,106.38,107.69,366977,0
+BBUS.US,D,20250520,000000,107.42,107.5003,106.7908,107.28,154846,0
+BBUS.US,D,20250521,000000,106.7,107.27,105.37,105.5,194597,0
+BBUS.US,D,20250522,000000,105.5,106.23,105.34,105.57,192447,0
+BBUS.US,D,20250523,000000,104.57,105.25,104.2,104.83,133924,0
+BBUS.US,D,20250527,000000,106.08,107.0416,105.89,106.98,159623,0
+BBUS.US,D,20250528,000000,107.19,107.24,106.29,106.44,191867,0
+BBUS.US,D,20250529,000000,107.18,107.44,106.26,106.81,205754,0
+BBUS.US,D,20250530,000000,106.41,107.01,105.66,106.74,206832,0
+BBUS.US,D,20250602,000000,106.55,107.34,106.083,107.34,140494,0
+BBUS.US,D,20250603,000000,107.424,108.1299,107.23,107.94,96811,0
+BBUS.US,D,20250604,000000,108.24,108.3,107.91,107.97,149744,0
+BBUS.US,D,20250605,000000,108.07,108.5298,107.14,107.43,124430,0
+BBUS.US,D,20250606,000000,108.51,108.83,108.2,108.51,136736,0
+BBUS.US,D,20250609,000000,108.65,108.9264,108.43,108.62,170873,0
+BBUS.US,D,20250610,000000,108.76,109.249,108.57,109.23,116970,0
+BBUS.US,D,20250611,000000,109.3225,109.57,108.565,108.84,149910,0
+BBUS.US,D,20250612,000000,108.7687,109.3098,108.66,109.26,171820,0
+BBUS.US,D,20250613,000000,108.4,108.9708,107.88,108.06,105677,0
+BBUS.US,D,20250616,000000,108.9755,109.4424,108.76,109.11,184350,0
+BBUS.US,D,20250617,000000,108.6967,108.93,108.13,108.22,92056,0
+BBUS.US,D,20250618,000000,108.31,108.87,108.07,108.16,119539,0
+BBUS.US,D,20250620,000000,108.72,108.76,107.68,107.91,115644,0
+BBUS.US,D,20250623,000000,107.85,109.0149,107.5,108.99,74467,0
+BBUS.US,D,20250624,000000,109.48,110.09,109.28,109.9,235733,0
+BBUS.US,D,20250625,000000,110.14,110.2,109.69,109.92,529310,0
+BBUS.US,D,20250626,000000,110.3,110.87,110.22,110.8,306936,0
+BBUS.US,D,20250627,000000,111,111.62,110.65,111.34,243658,0
+BBUS.US,D,20250630,000000,111.6989,112.17,111.44,111.92,182969,0
+BBUS.US,D,20250701,000000,111.73,112.01,111.44,111.77,204782,0
+BBUS.US,D,20250702,000000,111.74,112.34,111.73,112.31,216271,0
+BBUS.US,D,20250703,000000,112.83,113.4,112.68,113.3,203765,0
+BBUS.US,D,20250707,000000,113,113.006,111.92,112.46,305020,0
+BBUS.US,D,20250708,000000,112.46,112.62,112.2296,112.32,114993,0
+BBUS.US,D,20250709,000000,112.8786,113.0769,112.48,113,105053,0
+BBUS.US,D,20250710,000000,113.03,113.48,112.7898,113.29,166485,0
+BBUS.US,D,20250711,000000,112.78,113.0898,112.545,112.88,171028,0
+BBUS.US,D,20250714,000000,112.795,113.21,112.62,113.13,150298,0
+BBUS.US,D,20250715,000000,113.64,113.64,112.69,112.705,224240,0
+BBUS.US,D,20250716,000000,112.96,113.175,111.95,113.07,290541,0
+BBUS.US,D,20250717,000000,113.09,113.845,113.07,113.74,357865,0
+BBUS.US,D,20250718,000000,113.96,114.15,113.51,113.72,207918,0
+BBUS.US,D,20250721,000000,113.94,114.435,113.86,113.94,282833,0
+BBUS.US,D,20250722,000000,113.904,114.07,113.44,113.94,163433,0
+BBUS.US,D,20250723,000000,114.3,114.85,114.06,114.85,170650,0
+BBUS.US,D,20250724,000000,114.86,115.22,114.86,114.89,152038,0
+BBUS.US,D,20250725,000000,115.03,115.48,114.995,115.36,136766,0
+BBUS.US,D,20250728,000000,115.53,115.5999,115.17,115.4,165486,0
+BBUS.US,D,20250729,000000,115.66,115.66,114.94,115.06,206022,0
+BBUS.US,D,20250730,000000,115.2,115.48,114.45,114.93,114386,0
+BBUS.US,D,20250731,000000,115.91,115.97,114.36,114.55,175535,0
+BBUS.US,D,20250801,000000,113.44,113.46,112.19,112.65,227863,0
+BBUS.US,D,20250804,000000,113.3899,114.38,113.34,114.34,119390,0
+BBUS.US,D,20250805,000000,114.4,114.5912,113.6693,113.81,129667,0
+BBUS.US,D,20250806,000000,114,114.7598,113.8184,114.62,90747,0
+BBUS.US,D,20250807,000000,115.34,115.36,114.02,114.62,128655,0
+BBUS.US,D,20250808,000000,114.9414,115.5188,114.87,115.39,160436,0
+BBUS.US,D,20250811,000000,115.4994,115.71,114.96,115.16,134702,0
+BBUS.US,D,20250812,000000,115.61,116.415,115.4103,116.37,111964,0
+BBUS.US,D,20250813,000000,116.8759,117,116.3995,116.73,84010,0
+BBUS.US,D,20250814,000000,116.4,116.875,116.335,116.79,108867,0
+BBUS.US,D,20250815,000000,116.9056,117.04,116.3417,116.51,133966,0
+BBUS.US,D,20250818,000000,116.376,116.5705,116.28,116.475,163574,0
+BBUS.US,D,20250819,000000,116.2914,116.5968,115.585,115.78,88078,0
+BBUS.US,D,20250820,000000,115.6124,115.66,114.54,115.485,204497,0
+BBUS.US,D,20250821,000000,115.12,115.4743,114.7488,115.07,106826,0
+BBUS.US,D,20250822,000000,115.43,117.0517,115.38,116.83,120304,0
+BBUS.US,D,20250825,000000,116.64,116.8302,116.3,116.3,118989,0
+BBUS.US,D,20250826,000000,116.28,116.88,116.28,116.86,105431,0
+BBUS.US,D,20250827,000000,116.8818,117.2354,116.81,117.09,105202,0
+BBUS.US,D,20250828,000000,117.365,117.66,117.0215,117.54,125797,0
+BBUS.US,D,20250829,000000,117.27,117.27,116.56,116.79,187751,0
+BBUS.US,D,20250902,000000,115.48,116.03,115.02,116,126749,0
+BBUS.US,D,20250903,000000,116.5165,116.7,116.03,116.58,98459,0
+BBUS.US,D,20250904,000000,116.7076,117.59,116.59,117.58,85601,0
+BBUS.US,D,20250905,000000,118.1171,118.13,116.6,117.24,536901,0
+BBUS.US,D,20250908,000000,117.56,117.77,117.36,117.56,142426,0
+BBUS.US,D,20250909,000000,117.68,117.96,117.33,117.9,146055,0
+BBUS.US,D,20250910,000000,118.51,118.6585,117.95,118.19,607680,0
+BBUS.US,D,20250911,000000,118.6,119.28,118.52,119.18,78806,0
+BBUS.US,D,20250912,000000,119.1799,119.42,119.075,119.12,116442,0
+BBUS.US,D,20250915,000000,119.6,119.7824,119.51,119.767,167961,0
+BBUS.US,D,20250916,000000,119.92,119.92,119.48,119.605,194294,0
+BBUS.US,D,20250917,000000,119.7094,119.92,118.63,119.5,260929,0
+BBUS.US,D,20250918,000000,120.03,120.56,119.795,120.21,280669,0
+BBUS.US,D,20250919,000000,120.46,120.875,120.12,120.72,169381,0
+BBUS.US,D,20250922,000000,120.477,121.32,120.45,121.28,171233,0
+BBUS.US,D,20250923,000000,120.95,120.9856,120.07,120.25,111168,0
+BBUS.US,D,20250924,000000,120.43,120.5,119.59,119.82,174667,0
+BBUS.US,D,20250925,000000,119.075,119.51,118.62,119.23,951657,0
+BBUS.US,D,20250926,000000,119.68,120.0099,119.3073,119.97,241911,0
+BBUS.US,D,20250929,000000,120.48,120.6,120.01,120.31,114659,0
+BBUS.US,D,20250930,000000,120.2,120.76,119.9,120.66,506948,0
+BBUS.US,D,20251001,000000,120.22,121.27,120.18,121.14,250643,0
+BBUS.US,D,20251002,000000,121.155,121.47,120.81,121.26,435353,0
+BBUS.US,D,20251003,000000,121.42,121.86,121.06,121.225,115858,0
+BBUS.US,D,20251006,000000,121.58,121.88,121.31,121.72,145464,0
+BBUS.US,D,20251007,000000,121.945,121.945,120.94,121.207,129096,0
+BBUS.US,D,20251008,000000,121.3451,121.96,121.33,121.92,211227,0
+BBUS.US,D,20251009,000000,122.02,122.05,121.27,121.6,415839,0
+BBUS.US,D,20251010,000000,122.025,122.14,118.2948,118.35,520009,0
+BBUS.US,D,20251013,000000,119.84,120.411,119.58,120.15,340767,0
+BBUS.US,D,20251014,000000,119.0918,120.63,118.38,120.05,206733,0
+BBUS.US,D,20251015,000000,120.88,121.43,119.505,120.54,190705,0
+BBUS.US,D,20251016,000000,120.7923,121.1598,119.09,119.71,314157,0
+BBUS.US,D,20251017,000000,119.68,120.6,119.24,120.32,276383,0
+BBUS.US,D,20251020,000000,120.92,121.78,120.88,121.63,115413,0
+BBUS.US,D,20251021,000000,121.63,121.95,121.44,121.64,108214,0
+BBUS.US,D,20251022,000000,121.8,121.8,120.2112,120.98,217582,0
+BBUS.US,D,20251023,000000,121.0501,121.88,121,121.695,245512,0
+BBUS.US,D,20251024,000000,122.52,122.925,122.49,122.65,129609,0
+BBUS.US,D,20251027,000000,123.74,124.21,123.61887,124.18,207688,0
+BBUS.US,D,20251028,000000,124.47,124.7723,124.13,124.44,252334,0
+BBUS.US,D,20251029,000000,124.78,124.93,123.74,124.49,285089,0
+BBUS.US,D,20251030,000000,123.74,124.22,123.16,123.16,306904,0
+BBUS.US,D,20251031,000000,124.11,124.11,123.12,123.56,242013,0
+BBUS.US,D,20251103,000000,124.23,124.23,123.235,123.79,149643,0
+BBUS.US,D,20251104,000000,122.505,123.19,122.23,122.36,326923,0
+BBUS.US,D,20251105,000000,122.22,123.34,122.14,122.67,255774,0
+BBUS.US,D,20251106,000000,122.57,122.673,121.18,121.38,207917,0
+BBUS.US,D,20251107,000000,121,121.56,119.7699,121.545,228270,0
+BBUS.US,D,20251110,000000,122.81,123.56,122.32,123.39,511598,0
+BBUS.US,D,20251111,000000,123.185,123.81,122.95,123.67,111313,0
+BBUS.US,D,20251112,000000,124,124.08,123.32,123.74,107353,0
+BBUS.US,D,20251113,000000,123.18,123.2543,121.42,121.65,180148,0
+BBUS.US,D,20251114,000000,120.47,122.3,120.08,121.6,228924,0
+BBUS.US,D,20251117,000000,121.26,121.955,119.88,120.5,200944,0
+BBUS.US,D,20251118,000000,119.86,120.38,118.73,119.48,341005,0
+BBUS.US,D,20251119,000000,119.64,120.785,119.25,119.93,380847,0
+BBUS.US,D,20251120,000000,121.82,122.22,117.96,118.04,1346786,0
+BBUS.US,D,20251121,000000,118.55,120.225,117.72,119.21,1038481,0
+BBUS.US,D,20251124,000000,120.23,121.245,119.77,121.04,155611,0
+BBUS.US,D,20251125,000000,120.98,122.37,120.4,122.16,362219,0
+BBUS.US,D,20251126,000000,122.81691,123.36,122.54,122.98,209934,0
+BBUS.US,D,20251128,000000,123.2352,123.75,123.21,123.6875,180851,0
+BBUS.US,D,20251201,000000,122.9,123.62,122.8729,123.12,183699,0
+BBUS.US,D,20251202,000000,123.4,123.7782,123.08,123.4,213751,0
+BBUS.US,D,20251203,000000,123.14,124.035,123.085,123.85,347511,0
+BBUS.US,D,20251204,000000,124.01,124.12,123.38,123.94,142722,0
+BBUS.US,D,20251205,000000,124.26,124.611,123.945,124.12,129662,0
+BBUS.US,D,20251208,000000,124.2582,124.32,123.4,123.75,201143,0
+BBUS.US,D,20251209,000000,123.7599,124.06,123.57,123.615,94155,0
+BBUS.US,D,20251210,000000,123.57,124.7,123.37,124.41,249733,0
+BBUS.US,D,20251211,000000,124.06,124.72,123.5,124.69,141344,0
+BBUS.US,D,20251212,000000,124.57,124.63,122.94,123.353,156958,0
+BBUS.US,D,20251215,000000,124,124.02,122.94,123.15,304454,0
+BBUS.US,D,20251216,000000,122.84,123.215,122.14,122.835,236410,0
+BBUS.US,D,20251217,000000,122.9,123.087,121.425,121.43,275976,0
+BBUS.US,D,20251218,000000,122.56,123.16,122.14,122.4,368806,0
+BBUS.US,D,20251219,000000,122.94,123.58,122.72,123.52,312751,0
+BBUS.US,D,20251222,000000,124.12,124.345,123.91,124.28,157735,0
+BBUS.US,D,20251223,000000,123.915,124.46,123.64,124.41,142077,0
+BBUS.US,D,20251224,000000,124.41,124.92,124.39,124.82,133128,0
+BBUS.US,D,20251226,000000,124.856,125.06,124.69,124.79,92009,0
+BBUS.US,D,20251229,000000,124.31,124.62,124.096,124.36,209582,0
+BBUS.US,D,20251230,000000,124.34,124.51,124.16,124.2,112644,0
+BBUS.US,D,20251231,000000,124.06,124.24,123.29,123.31,251171,0
+BBUS.US,D,20260102,000000,124,124.2,122.95,123.54,305212,0
+BBUS.US,D,20260105,000000,124.1611,124.69,124.1611,124.38,242061,0
+BBUS.US,D,20260106,000000,124.46,125.2,124.41,125.09,252264,0
+BBUS.US,D,20260107,000000,125.18,125.505,124.7,124.71,210480,0
+BBUS.US,D,20260108,000000,124.54,124.86,124.33,124.69,174157,0
+BBUS.US,D,20260109,000000,124.85,125.6772,124.605,125.48,176772,0
+BBUS.US,D,20260112,000000,124.97,125.83,124.85,125.69,206916,0
+BBUS.US,D,20260113,000000,125.775,125.815,124.98,125.395,123685,0
+BBUS.US,D,20260114,000000,124.82,124.95,124.0035,124.75,198025,0
+BBUS.US,D,20260115,000000,125.495,125.69,124.94,125.08,194555,0
+BBUS.US,D,20260116,000000,125.35,125.39,124.72,125,187650,0
+BBUS.US,D,20260120,000000,123.14,123.695,122.24,122.42,279307,0
+BBUS.US,D,20260121,000000,122.79,124.365,122.49,123.77,376867,0
+BBUS.US,D,20260122,000000,124.56,124.8,124.08,124.44,199648,0
+BBUS.US,D,20260123,000000,124.33,124.79,124.12,124.48,179805,0
+BBUS.US,D,20260126,000000,124.73,125.4073,124.71,125.16,130506,0
+BBUS.US,D,20260127,000000,125.45,125.85646,125.36,125.64,649135,0
+BBUS.US,D,20260128,000000,126,126.085,125.39,125.62,172144,0
+BBUS.US,D,20260129,000000,125.665,125.88,123.67,125.34,621150,0
+BBUS.US,D,20260130,000000,124.87,125.26,124.02,124.81,691679,0
+BBUS.US,D,20260202,000000,124.47,125.75,124.32,125.475,275227,0
+BBUS.US,D,20260203,000000,125.7,125.74,123.365,124.39,282908,0
+BBUS.US,D,20260204,000000,124.53,124.63,122.9735,123.68,341252,0
+BBUS.US,D,20260205,000000,122.652,123.22,121.82,122.11,225704,0
+BBUS.US,D,20260206,000000,122.88,124.76,122.81,124.48,573703,0
+BBUS.US,D,20260209,000000,124.305,125.46,124.17,125.13,312357,0
+BBUS.US,D,20260210,000000,125.42,125.6,124.72,124.82,266925,0
+BBUS.US,D,20260211,000000,125.67,125.67,124.23,124.71,317981,0
+BBUS.US,D,20260212,000000,125.24,125.34,122.64,122.82,627490,0
+BBUS.US,D,20260213,000000,122.92,123.6999,122.26,122.88,233134,0
+BBUS.US,D,20260217,000000,122.57,123.42,121.785,123.03,268366,0
+BBUS.US,D,20260218,000000,123.28,124.1912,123.13,123.64,159809,0
diff --git a/daily/us/nyse etfs/1/bcus.us.txt b/daily/us/nyse etfs/1/bcus.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ba53bac30308b970e5ef896fab687b7499972b61
--- /dev/null
+++ b/daily/us/nyse etfs/1/bcus.us.txt	
@@ -0,0 +1,539 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCUS.US,D,20231222,000000,25.26,25.26,25.05,25.1373,12562,0
+BCUS.US,D,20231226,000000,25.18,25.25,25.14,25.2,7356,0
+BCUS.US,D,20231227,000000,25.37,25.37,25.19,25.23,16319,0
+BCUS.US,D,20231228,000000,25.22,25.6,24.9801,25.225,233562,0
+BCUS.US,D,20231229,000000,25.22,25.23,25.17,25.1706,5957,0
+BCUS.US,D,20240102,000000,25.06,25.06,24.86,24.8939,748,0
+BCUS.US,D,20240103,000000,24.7,24.71,24.5604,24.5604,2587,0
+BCUS.US,D,20240104,000000,24.7265,24.7265,24.5808,24.5808,7442,0
+BCUS.US,D,20240105,000000,24.59,24.6585,24.41,24.4767,9071,0
+BCUS.US,D,20240108,000000,24.81,24.9,24.808,24.9,2930,0
+BCUS.US,D,20240109,000000,24.92,24.92,24.73,24.808,1193,0
+BCUS.US,D,20240110,000000,24.99,24.99,24.7767,24.9442,8624,0
+BCUS.US,D,20240111,000000,25.05,25.06,24.79,25.06,9587,0
+BCUS.US,D,20240112,000000,25.0248,25.66,25.0248,25.1554,266971,0
+BCUS.US,D,20240116,000000,25.26,25.26,25.075,25.1274,4506,0
+BCUS.US,D,20240117,000000,25.065,25.085,24.9401,25.0134,4546,0
+BCUS.US,D,20240118,000000,25.268,25.3985,25.14,25.3985,30035,0
+BCUS.US,D,20240119,000000,25.19,25.73,25.19,25.7094,5904,0
+BCUS.US,D,20240122,000000,26.01,26.01,25.8761,25.8761,571,0
+BCUS.US,D,20240123,000000,25.965,25.965,25.8,25.9625,312037,0
+BCUS.US,D,20240124,000000,26.015,26.05,25.8292,25.8292,88207,0
+BCUS.US,D,20240125,000000,25.98,25.98,25.795,25.8754,133180,0
+BCUS.US,D,20240126,000000,25.8567,25.9657,25.8431,25.8431,7544,0
+BCUS.US,D,20240129,000000,25.77,25.9798,25.77,25.9798,2950,0
+BCUS.US,D,20240130,000000,26.2,26.2598,26.0447,26.1772,5224,0
+BCUS.US,D,20240131,000000,26,26.02,25.6881,25.6881,2605,0
+BCUS.US,D,20240201,000000,26.16,26.22,26.16,26.22,1371,0
+BCUS.US,D,20240202,000000,26.49,26.63,26.37,26.6177,3623,0
+BCUS.US,D,20240205,000000,26.28,26.43,26.26,26.38,4863,0
+BCUS.US,D,20240206,000000,26.3286,26.4653,26.3286,26.4653,265,0
+BCUS.US,D,20240207,000000,26.68,26.77,26.5958,26.6071,1624,0
+BCUS.US,D,20240208,000000,26.62,26.83,26.62,26.6996,16388,0
+BCUS.US,D,20240209,000000,26.6501,26.9,26.6501,26.8326,11483,0
+BCUS.US,D,20240212,000000,26.97,26.97,26.6529,26.6529,7784,0
+BCUS.US,D,20240213,000000,26.58,26.58,26.19,26.3089,6218,0
+BCUS.US,D,20240214,000000,26.4601,26.66,26.44,26.66,14313,0
+BCUS.US,D,20240215,000000,26.78,26.8904,26.72,26.8904,4785,0
+BCUS.US,D,20240216,000000,26.9399,26.9399,26.7903,26.8093,1119,0
+BCUS.US,D,20240220,000000,26.69,26.745,26.6879,26.7258,2637,0
+BCUS.US,D,20240221,000000,26.71,26.85,26.6741,26.85,3331,0
+BCUS.US,D,20240222,000000,27.18,27.4061,27.1049,27.4061,3356,0
+BCUS.US,D,20240223,000000,27.38,27.53,27.38,27.509,2007,0
+BCUS.US,D,20240226,000000,27.53,27.53,27.4859,27.4859,1665,0
+BCUS.US,D,20240227,000000,27.79,27.79,27.42,27.5388,2798,0
+BCUS.US,D,20240228,000000,27.61,27.67,27.5954,27.6348,3031,0
+BCUS.US,D,20240229,000000,27.66,27.725,27.61,27.6996,10419,0
+BCUS.US,D,20240301,000000,27.745,27.8727,27.745,27.8727,1912,0
+BCUS.US,D,20240304,000000,27.9294,28.0394,27.9294,27.9745,6420,0
+BCUS.US,D,20240305,000000,27.7524,27.81,27.629,27.7216,2054,0
+BCUS.US,D,20240306,000000,27.85,28.0012,27.85,27.9149,5092,0
+BCUS.US,D,20240307,000000,28.14,28.2186,28.13,28.2186,894,0
+BCUS.US,D,20240308,000000,28.27,28.27,28.01,28.0132,1314,0
+BCUS.US,D,20240311,000000,27.91,27.91,27.77,27.9082,2065,0
+BCUS.US,D,20240312,000000,28.12,28.17,28.05,28.1628,3045,0
+BCUS.US,D,20240313,000000,28.113,28.17,28.08,28.1473,2878,0
+BCUS.US,D,20240314,000000,28.175,28.24,28.12,28.2063,4128,0
+BCUS.US,D,20240315,000000,28.12,28.16,28.079,28.0969,1710,0
+BCUS.US,D,20240318,000000,28.44,28.44,28.2059,28.2059,4291,0
+BCUS.US,D,20240319,000000,28.21,28.4447,28.21,28.4447,1424,0
+BCUS.US,D,20240320,000000,28.4976,28.7099,28.48,28.6644,3753,0
+BCUS.US,D,20240321,000000,28.89,28.96,28.86,28.8738,1070,0
+BCUS.US,D,20240322,000000,28.8843,28.9,28.8354,28.8413,3186,0
+BCUS.US,D,20240325,000000,28.73,28.73,28.5387,28.5387,3136,0
+BCUS.US,D,20240326,000000,28.5,28.63,28.5,28.53,15455,0
+BCUS.US,D,20240327,000000,28.55,28.6895,28.5499,28.6895,4258,0
+BCUS.US,D,20240328,000000,28.72,28.805,28.72,28.7531,2595,0
+BCUS.US,D,20240401,000000,28.77,28.77,28.6707,28.6951,1930,0
+BCUS.US,D,20240402,000000,28.52,28.52,28.46,28.5178,1230,0
+BCUS.US,D,20240403,000000,28.59,28.6833,28.59,28.6093,3600,0
+BCUS.US,D,20240404,000000,28.4742,28.4742,28.2187,28.2187,816,0
+BCUS.US,D,20240405,000000,28.6199,28.62,28.5542,28.6101,2661,0
+BCUS.US,D,20240408,000000,28.65,28.66,28.5622,28.5622,3599,0
+BCUS.US,D,20240409,000000,28.375,28.4675,28.375,28.4675,667,0
+BCUS.US,D,20240410,000000,28.16,28.2,28.16,28.1693,562,0
+BCUS.US,D,20240411,000000,28.18,28.2,28.1697,28.1697,1028,0
+BCUS.US,D,20240412,000000,27.96,28.05,27.77,27.853,11542,0
+BCUS.US,D,20240415,000000,28.04,28.13,27.6097,27.6097,2866,0
+BCUS.US,D,20240416,000000,27.58,27.5891,27.58,27.5891,631,0
+BCUS.US,D,20240417,000000,27.5,27.5001,27.3927,27.3927,3992,0
+BCUS.US,D,20240418,000000,27.6045,27.6045,27.3071,27.3071,1291,0
+BCUS.US,D,20240419,000000,27.2494,27.2494,27.2494,27.2494,4,0
+BCUS.US,D,20240422,000000,27.35,27.56,27.35,27.405,170496,0
+BCUS.US,D,20240423,000000,27.57,27.8499,27.57,27.7939,20202,0
+BCUS.US,D,20240424,000000,27.81,27.8201,27.6959,27.7942,5648,0
+BCUS.US,D,20240425,000000,27.7036,27.7036,27.6719,27.6719,673,0
+BCUS.US,D,20240426,000000,27.8,27.8,27.7209,27.7209,1115,0
+BCUS.US,D,20240429,000000,27.81,27.81,27.705,27.7374,3991,0
+BCUS.US,D,20240430,000000,27.77,27.8025,27.3687,27.3687,14852,0
+BCUS.US,D,20240501,000000,27.29,27.3411,27.29,27.2976,809,0
+BCUS.US,D,20240502,000000,27.36,27.36,27.266,27.2938,290,0
+BCUS.US,D,20240503,000000,27.52,27.6713,27.52,27.6713,119,0
+BCUS.US,D,20240506,000000,27.78,27.91,27.78,27.91,3605,0
+BCUS.US,D,20240507,000000,28.02,28.122,28.02,28.1044,3002,0
+BCUS.US,D,20240508,000000,28.1,28.146,28.08,28.1028,9182,0
+BCUS.US,D,20240509,000000,28.11,28.32,28.11,28.3052,1893,0
+BCUS.US,D,20240510,000000,28.49,28.57,28.4604,28.5552,7023,0
+BCUS.US,D,20240513,000000,28.85,28.85,28.38,28.4015,8202,0
+BCUS.US,D,20240514,000000,28.5,28.5309,28.5,28.5309,624,0
+BCUS.US,D,20240515,000000,28.6,28.7943,28.54,28.7943,877,0
+BCUS.US,D,20240516,000000,29.04,29.04,28.6744,28.6744,4171,0
+BCUS.US,D,20240517,000000,28.91,28.91,28.5949,28.7106,1823,0
+BCUS.US,D,20240520,000000,28.86,28.86,28.8095,28.8095,2603,0
+BCUS.US,D,20240521,000000,28.83,28.8656,28.79,28.8656,30575,0
+BCUS.US,D,20240522,000000,28.845,28.845,28.74,28.7726,3280,0
+BCUS.US,D,20240523,000000,28.7,28.76,28.4814,28.4814,5731,0
+BCUS.US,D,20240524,000000,28.79,28.79,28.6,28.6771,1679,0
+BCUS.US,D,20240528,000000,28.71,28.71,28.2387,28.3024,6156,0
+BCUS.US,D,20240529,000000,27.96,28.05,27.96,27.9605,1032,0
+BCUS.US,D,20240530,000000,27.96,27.96,27.9182,27.9182,547,0
+BCUS.US,D,20240531,000000,27.76,28.0715,27.76,28.0715,556,0
+BCUS.US,D,20240603,000000,27.975,27.975,27.66,27.8504,3406,0
+BCUS.US,D,20240604,000000,27.9,27.92,27.75,27.8583,5333,0
+BCUS.US,D,20240605,000000,28.1219,28.1943,28.1219,28.1943,306,0
+BCUS.US,D,20240606,000000,28.06,28.06,27.89,27.948,2336,0
+BCUS.US,D,20240607,000000,27.77,28.07,27.77,27.9535,3363,0
+BCUS.US,D,20240610,000000,27.91,28.0313,27.91,28.0313,639,0
+BCUS.US,D,20240611,000000,28.1301,28.1633,28.13,28.1633,792,0
+BCUS.US,D,20240612,000000,28.5,28.64,28.5,28.5879,2196,0
+BCUS.US,D,20240613,000000,28.58,28.6695,28.5316,28.6695,2062,0
+BCUS.US,D,20240614,000000,28.31,28.54,28.31,28.5206,1692,0
+BCUS.US,D,20240617,000000,28.62,29.06,28.62,29,5712,0
+BCUS.US,D,20240618,000000,29.0201,29.15,29.0201,29.15,2319,0
+BCUS.US,D,20240620,000000,29.06,29.0699,28.89,28.9248,24680,0
+BCUS.US,D,20240621,000000,28.87,28.89,28.81,28.8632,5534,0
+BCUS.US,D,20240624,000000,29.07,29.07,28.96,28.96,1114,0
+BCUS.US,D,20240625,000000,28.85,28.864,28.58,28.58,4053,0
+BCUS.US,D,20240626,000000,28.66,28.66,28.52,28.5795,10919,0
+BCUS.US,D,20240627,000000,28.55,28.5586,28.475,28.5586,1467,0
+BCUS.US,D,20240628,000000,28.68,28.68,28.4,28.48,96729,0
+BCUS.US,D,20240701,000000,28.54,28.54,28.2124,28.29,17081,0
+BCUS.US,D,20240702,000000,28.29,28.4526,28.29,28.4526,1457,0
+BCUS.US,D,20240703,000000,28.45,28.64,28.45,28.6016,2525,0
+BCUS.US,D,20240705,000000,28.61,28.6715,28.53,28.6715,12451,0
+BCUS.US,D,20240708,000000,28.7586,28.7586,28.685,28.7579,2032,0
+BCUS.US,D,20240709,000000,28.71,28.72,28.6114,28.6114,10870,0
+BCUS.US,D,20240710,000000,28.695,28.931,28.695,28.931,2236,0
+BCUS.US,D,20240711,000000,29.1,29.1501,29.1,29.126,1558,0
+BCUS.US,D,20240712,000000,29.26,29.61,29.26,29.51,22444,0
+BCUS.US,D,20240715,000000,29.46,29.65,29.455,29.4941,2918,0
+BCUS.US,D,20240716,000000,29.825,30.0579,29.74,30.0579,7271,0
+BCUS.US,D,20240717,000000,29.87,29.87,29.43,29.54,25148,0
+BCUS.US,D,20240718,000000,29.63,29.6301,29.4131,29.4131,772,0
+BCUS.US,D,20240719,000000,29.36,29.36,29.2809,29.2809,184,0
+BCUS.US,D,20240722,000000,29.65,29.6905,29.65,29.6905,577,0
+BCUS.US,D,20240723,000000,29.73,29.92,29.7009,29.7586,42749,0
+BCUS.US,D,20240724,000000,29.4,29.4,29.0759,29.0759,1180,0
+BCUS.US,D,20240725,000000,29.16,29.4402,29.1488,29.1488,3035,0
+BCUS.US,D,20240726,000000,29.46,29.8,29.46,29.61,14430,0
+BCUS.US,D,20240729,000000,29.57,29.64,29.49,29.5307,2322,0
+BCUS.US,D,20240730,000000,29.7599,29.7599,29.6842,29.6842,426,0
+BCUS.US,D,20240731,000000,30.01,30.01,29.9448,29.9448,323,0
+BCUS.US,D,20240801,000000,29.67,29.67,29.35,29.51,6970,0
+BCUS.US,D,20240802,000000,29.17,29.17,28.77,29.04,5320,0
+BCUS.US,D,20240805,000000,28.49,28.49,28.3,28.3559,913,0
+BCUS.US,D,20240806,000000,28.4,28.9766,28.4,28.61,4042,0
+BCUS.US,D,20240807,000000,28.86,29.0083,28.28,28.28,30651,0
+BCUS.US,D,20240808,000000,28.61,28.9187,28.61,28.9187,854,0
+BCUS.US,D,20240809,000000,28.9115,29.0088,28.9115,29.0088,221,0
+BCUS.US,D,20240812,000000,29.02,29.02,28.8243,28.8243,989,0
+BCUS.US,D,20240813,000000,29.1,29.22,29.065,29.1681,2788,0
+BCUS.US,D,20240814,000000,29.2,29.3165,29.0792,29.3165,4125,0
+BCUS.US,D,20240815,000000,29.5957,29.67,29.5957,29.6326,1016,0
+BCUS.US,D,20240816,000000,29.63,29.68,29.62,29.6534,960,0
+BCUS.US,D,20240819,000000,29.72,29.7673,29.64,29.7673,2134,0
+BCUS.US,D,20240820,000000,29.86,29.86,29.71,29.7302,17142,0
+BCUS.US,D,20240821,000000,29.84,30.0039,29.84,30.0039,1797,0
+BCUS.US,D,20240822,000000,30.09,30.09,29.7895,29.7895,1642,0
+BCUS.US,D,20240823,000000,29.9,30.0861,29.9,30.0861,4637,0
+BCUS.US,D,20240826,000000,30.16,30.18,29.9343,29.9343,1655,0
+BCUS.US,D,20240827,000000,29.9353,30,29.9353,29.9793,2870,0
+BCUS.US,D,20240828,000000,29.93,30.085,29.9252,29.9252,3990,0
+BCUS.US,D,20240829,000000,30.03,30.3435,30.03,30.0473,48804,0
+BCUS.US,D,20240830,000000,30.21,30.3684,29.9601,30.3684,706,0
+BCUS.US,D,20240903,000000,29.665,29.665,28.9417,28.9417,543,0
+BCUS.US,D,20240904,000000,29.4,29.48,29.38,29.46,12072,0
+BCUS.US,D,20240905,000000,29.34,29.34,28.95,29.05,4035,0
+BCUS.US,D,20240906,000000,28.97,28.97,28.56,28.5737,6761,0
+BCUS.US,D,20240909,000000,28.87,29.01,28.76,28.903,6416,0
+BCUS.US,D,20240910,000000,28.97,29.07,28.88,29.07,174430,0
+BCUS.US,D,20240911,000000,29.02,29.4041,29.02,29.4041,1475,0
+BCUS.US,D,20240912,000000,29.42,29.72,29.42,29.7115,323056,0
+BCUS.US,D,20240913,000000,29.85,30.09,29.85,29.9971,3132,0
+BCUS.US,D,20240916,000000,30.02,30.17,29.9401,30.0641,119727,0
+BCUS.US,D,20240917,000000,30.2,30.2,29.9592,30.0324,9682,0
+BCUS.US,D,20240918,000000,30.03,30.2,29.92,29.92,3819,0
+BCUS.US,D,20240919,000000,30.51,30.52,30.38,30.48,3516,0
+BCUS.US,D,20240920,000000,30.43,30.4901,30.35,30.4282,66827,0
+BCUS.US,D,20240923,000000,30.53,30.5994,30.5279,30.5994,2611,0
+BCUS.US,D,20240924,000000,30.59,30.59,30.5101,30.5546,149724,0
+BCUS.US,D,20240925,000000,30.59,30.59,30.46,30.505,3115,0
+BCUS.US,D,20240926,000000,30.84,30.84,30.66,30.7043,776,0
+BCUS.US,D,20240927,000000,30.74,30.78,30.555,30.61,4383,0
+BCUS.US,D,20240930,000000,30.53,30.69,30.53,30.69,4936,0
+BCUS.US,D,20241001,000000,30.4211,30.51,30.29,30.4625,7512,0
+BCUS.US,D,20241002,000000,30.4,30.4778,30.4,30.4778,1836,0
+BCUS.US,D,20241003,000000,30.33,30.34,30.27,30.27,61470,0
+BCUS.US,D,20241004,000000,30.45,30.5506,30.45,30.5506,956,0
+BCUS.US,D,20241007,000000,30.4,30.53,30.35,30.3779,5703,0
+BCUS.US,D,20241008,000000,30.69,30.7615,30.69,30.7615,657,0
+BCUS.US,D,20241009,000000,30.72,31.09,30.72,31.0668,5669,0
+BCUS.US,D,20241010,000000,30.9,30.9,30.75,30.8929,5850,0
+BCUS.US,D,20241011,000000,31.12,31.3,31.12,31.28,1755,0
+BCUS.US,D,20241014,000000,31.37,31.5677,31.37,31.5677,912,0
+BCUS.US,D,20241015,000000,31.57,31.61,31.0789,31.0789,2720,0
+BCUS.US,D,20241016,000000,31.1,31.26,31.1,31.23,183562,0
+BCUS.US,D,20241017,000000,31.46,31.46,31.27,31.34,10957,0
+BCUS.US,D,20241018,000000,31.35,31.35,31.26,31.2893,2953,0
+BCUS.US,D,20241021,000000,31.25,31.25,31.11,31.1423,9765,0
+BCUS.US,D,20241022,000000,31.05,31.19,31,31.06,26075,0
+BCUS.US,D,20241023,000000,30.93,30.93,30.64,30.7252,5619,0
+BCUS.US,D,20241024,000000,30.73,30.75,30.675,30.7444,9046,0
+BCUS.US,D,20241025,000000,30.71,30.71,30.58,30.6151,1812,0
+BCUS.US,D,20241028,000000,30.8,30.86,30.74,30.7908,11387,0
+BCUS.US,D,20241029,000000,30.84,31.15,30.82,31.092,3277,0
+BCUS.US,D,20241030,000000,30.89,31.06,30.89,30.9989,1402,0
+BCUS.US,D,20241031,000000,30.59,30.64,30.5398,30.5398,5623,0
+BCUS.US,D,20241101,000000,30.55,30.693,30.55,30.55,6556,0
+BCUS.US,D,20241104,000000,30.78,30.78,30.645,30.6521,975,0
+BCUS.US,D,20241105,000000,30.65,31.05,30.65,31.05,7264,0
+BCUS.US,D,20241106,000000,31.92,32.3217,31.92,32.3217,3051,0
+BCUS.US,D,20241107,000000,32.43,32.43,32.3156,32.3156,1936,0
+BCUS.US,D,20241108,000000,32.5401,32.66,32.5401,32.555,2822,0
+BCUS.US,D,20241111,000000,32.465,32.48,32.39,32.3955,4559,0
+BCUS.US,D,20241112,000000,32.42,32.42,32.2215,32.2215,995,0
+BCUS.US,D,20241113,000000,32.2,32.42,32.2,32.2217,4890,0
+BCUS.US,D,20241114,000000,32.0999,32.22,31.86,31.8623,6873,0
+BCUS.US,D,20241115,000000,31.71,31.71,31.29,31.3327,3161,0
+BCUS.US,D,20241118,000000,31.34,31.51,31.34,31.4,5259,0
+BCUS.US,D,20241119,000000,31.16,31.49,31.16,31.4828,6442,0
+BCUS.US,D,20241120,000000,31.35,31.5598,31.28,31.5598,2102,0
+BCUS.US,D,20241121,000000,31.77,32.06,31.77,31.9886,2502,0
+BCUS.US,D,20241122,000000,32.19,32.2849,32.04,32.2849,2634,0
+BCUS.US,D,20241125,000000,32.5,32.5,32.32,32.39,23579,0
+BCUS.US,D,20241126,000000,32.43,32.55,32.43,32.51,7237,0
+BCUS.US,D,20241127,000000,32.53,32.54,32.34,32.3647,6963,0
+BCUS.US,D,20241129,000000,32.49,32.6,32.45,32.5247,2029,0
+BCUS.US,D,20241202,000000,32.5,32.51,32.4498,32.4569,1870,0
+BCUS.US,D,20241203,000000,32.43,32.49,32.42,32.4671,3871,0
+BCUS.US,D,20241204,000000,32.58,32.6116,32.56,32.6116,1034,0
+BCUS.US,D,20241205,000000,32.41,32.54,32.1301,32.1301,4164,0
+BCUS.US,D,20241206,000000,32.28,32.28,32.13,32.1315,9495,0
+BCUS.US,D,20241209,000000,31.81,31.8601,31.762,31.81,2905,0
+BCUS.US,D,20241210,000000,31.57,31.78,31.5699,31.59,5707,0
+BCUS.US,D,20241211,000000,31.61,31.78,31.61,31.69,4101,0
+BCUS.US,D,20241212,000000,31.62,31.65,31.59,31.5985,24815,0
+BCUS.US,D,20241213,000000,31.83,31.91,31.74,31.8348,1861,0
+BCUS.US,D,20241216,000000,32.03,32.03,31.9701,31.9923,505,0
+BCUS.US,D,20241217,000000,31.6369,31.72,31.51,31.6005,2762,0
+BCUS.US,D,20241218,000000,31.55,31.72,30.67,30.69,27589,0
+BCUS.US,D,20241219,000000,30.815,30.94,30.4974,30.4974,18045,0
+BCUS.US,D,20241220,000000,30.56,30.8701,30.55,30.7098,13358,0
+BCUS.US,D,20241223,000000,30.72,30.82,30.56,30.8,11402,0
+BCUS.US,D,20241224,000000,30.9238,31.108,30.9238,31.108,466,0
+BCUS.US,D,20241226,000000,31.055,31.1004,31.055,31.1002,501,0
+BCUS.US,D,20241227,000000,30.8,30.92,30.61,30.81,249566,0
+BCUS.US,D,20241230,000000,30.53,30.53,30.48,30.48,3901,0
+BCUS.US,D,20241231,000000,30.5,30.5,30.4,30.44,4014,0
+BCUS.US,D,20250102,000000,30.574,30.69,30.18,30.28,14823,0
+BCUS.US,D,20250103,000000,30.64,30.64,30.45,30.6206,1778,0
+BCUS.US,D,20250106,000000,30.84,30.84,30.6,30.61,5280,0
+BCUS.US,D,20250107,000000,30.64,30.67,30.395,30.4667,9435,0
+BCUS.US,D,20250108,000000,30.46,30.7,30.44,30.7,11033,0
+BCUS.US,D,20250110,000000,30.31,30.43,30.1657,30.21,12883,0
+BCUS.US,D,20250113,000000,30.3,30.35,30.25,30.3292,3075,0
+BCUS.US,D,20250114,000000,30.43,30.52,30.25,30.41,13421,0
+BCUS.US,D,20250115,000000,30.8,30.89,30.63,30.64,7108,0
+BCUS.US,D,20250116,000000,30.9101,30.9101,30.84,30.84,3358,0
+BCUS.US,D,20250117,000000,31,31.09,30.9979,30.998,4546,0
+BCUS.US,D,20250121,000000,31.2652,31.3849,31.2652,31.3849,8517,0
+BCUS.US,D,20250122,000000,31.6,31.62,31.53,31.5437,476725,0
+BCUS.US,D,20250123,000000,31.59,31.63,31.5,31.605,5224,0
+BCUS.US,D,20250124,000000,31.66,31.66,31.47,31.5443,9238,0
+BCUS.US,D,20250127,000000,30.6902,30.6902,30.37,30.51,1172,0
+BCUS.US,D,20250128,000000,30.49,30.6899,30.42,30.6391,9697,0
+BCUS.US,D,20250129,000000,30.73,30.73,30.53,30.5829,3097,0
+BCUS.US,D,20250130,000000,31.01,31.1055,30.94,31.1055,3095,0
+BCUS.US,D,20250131,000000,30.841,31.15,30.83,30.9,38570,0
+BCUS.US,D,20250203,000000,30.42,31.26,30.33,30.69,16561,0
+BCUS.US,D,20250204,000000,30.73,30.73,30.6437,30.667,5589,0
+BCUS.US,D,20250205,000000,30.66,30.92,30.66,30.92,3025,0
+BCUS.US,D,20250206,000000,31.08,31.09,31.06,31.09,3347,0
+BCUS.US,D,20250207,000000,30.9099,31.2,30.8216,30.8216,1243,0
+BCUS.US,D,20250210,000000,31.01,31.13,30.91,31.055,80187,0
+BCUS.US,D,20250211,000000,30.92,31.0546,30.88,31.0546,32064,0
+BCUS.US,D,20250212,000000,30.7,30.8466,30.7,30.8466,2942,0
+BCUS.US,D,20250213,000000,31.018,31.22,31.018,31.22,8030,0
+BCUS.US,D,20250214,000000,31.16,31.23,31.075,31.11,22871,0
+BCUS.US,D,20250218,000000,30.99,31.12,30.99,31.11,6850,0
+BCUS.US,D,20250219,000000,31.17,31.19,31.17,31.19,3512,0
+BCUS.US,D,20250220,000000,31.05,31.05,30.93,30.97,2045,0
+BCUS.US,D,20250221,000000,31.03,31.03,30.38,30.46,256963,0
+BCUS.US,D,20250224,000000,30.42,30.6,30.38,30.4,65222,0
+BCUS.US,D,20250225,000000,30.365,30.51,30.08,30.08,52770,0
+BCUS.US,D,20250226,000000,30.52,30.63,30.3665,30.3665,4277,0
+BCUS.US,D,20250227,000000,30.44,30.55,30.1251,30.1251,4820,0
+BCUS.US,D,20250228,000000,30.27,30.5053,30.1001,30.5053,7925,0
+BCUS.US,D,20250303,000000,30.56,30.56,29.8899,29.89,14767,0
+BCUS.US,D,20250304,000000,29.66,29.78,29.33,29.5,2905,0
+BCUS.US,D,20250305,000000,29.63,29.85,29.49,29.8288,11926,0
+BCUS.US,D,20250306,000000,29.41,29.52,29.29,29.4605,3907,0
+BCUS.US,D,20250307,000000,29.43,29.7834,29.43,29.7834,177023,0
+BCUS.US,D,20250310,000000,29.45,29.6,29.09,29.27,11905,0
+BCUS.US,D,20250311,000000,28.87,29.3,28.87,29.0153,3223,0
+BCUS.US,D,20250312,000000,28.91,28.945,28.88,28.9045,8318,0
+BCUS.US,D,20250313,000000,28.78,28.83,28.6361,28.6361,4910,0
+BCUS.US,D,20250314,000000,28.91,29.23,28.91,29.22,32924,0
+BCUS.US,D,20250317,000000,29.42,29.5962,29.09,29.5254,4543,0
+BCUS.US,D,20250318,000000,29.2101,29.2101,29.12,29.12,1667,0
+BCUS.US,D,20250319,000000,29.39,29.5207,29.39,29.5207,2456,0
+BCUS.US,D,20250320,000000,29.56,29.599,29.3826,29.3826,4041,0
+BCUS.US,D,20250321,000000,29.12,29.3,29.01,29.28,171543,0
+BCUS.US,D,20250324,000000,29.67,29.82,29.63,29.74,9350,0
+BCUS.US,D,20250325,000000,29.85,29.895,29.8,29.8696,10162,0
+BCUS.US,D,20250326,000000,29.95,29.99,29.58,29.68,2484,0
+BCUS.US,D,20250327,000000,29.68,29.74,29.6646,29.6646,677,0
+BCUS.US,D,20250328,000000,29.37,29.37,29.1461,29.1461,2820,0
+BCUS.US,D,20250331,000000,29.083,29.38,28.9717,29.34,10860,0
+BCUS.US,D,20250401,000000,29.16,29.4383,29.16,29.4383,6262,0
+BCUS.US,D,20250402,000000,29.37,29.7584,29.37,29.7584,6661,0
+BCUS.US,D,20250403,000000,28.97,28.97,28.6641,28.6641,2111,0
+BCUS.US,D,20250404,000000,27.95,27.99,26.99,27,1317628,0
+BCUS.US,D,20250407,000000,26.19,27.64,26.19,26.8258,244211,0
+BCUS.US,D,20250408,000000,27.3001,27.3001,26.5115,26.65,7516,0
+BCUS.US,D,20250409,000000,26.68,28.7048,26.43,28.5806,10042,0
+BCUS.US,D,20250410,000000,28.09,28.28,27.68,28.0738,36806,0
+BCUS.US,D,20250411,000000,28.015,28.61,27.96,28.54,12259,0
+BCUS.US,D,20250414,000000,29,29,28.755,28.85,16004,0
+BCUS.US,D,20250415,000000,28.99,28.99,28.7147,28.7147,11828,0
+BCUS.US,D,20250416,000000,28.605,28.605,27.99,28.2389,5473,0
+BCUS.US,D,20250417,000000,28.207,28.3999,28.207,28.2354,1852,0
+BCUS.US,D,20250421,000000,27.74,27.74,27.36,27.5719,395,0
+BCUS.US,D,20250422,000000,28.09,28.279,28.0899,28.279,880,0
+BCUS.US,D,20250423,000000,29.1,29.1,28.63,28.6762,7341,0
+BCUS.US,D,20250424,000000,29.04,29.1988,28.68,29.1988,4926,0
+BCUS.US,D,20250425,000000,29.04,29.1355,29.04,29.1355,1246,0
+BCUS.US,D,20250428,000000,29.27,29.27,29,29.2049,7725,0
+BCUS.US,D,20250429,000000,29.2001,29.4511,29.2001,29.4511,5563,0
+BCUS.US,D,20250430,000000,29.21,29.7691,29.21,29.7691,8347,0
+BCUS.US,D,20250501,000000,29.985,29.985,29.8419,29.8419,5755,0
+BCUS.US,D,20250502,000000,30.05,30.2081,30.05,30.1382,3585,0
+BCUS.US,D,20250505,000000,29.94,30.16,29.92,30.0543,5360,0
+BCUS.US,D,20250506,000000,29.85,30.0273,29.78,30.0273,3323,0
+BCUS.US,D,20250507,000000,30.08,30.28,30.08,30.1804,1566,0
+BCUS.US,D,20250508,000000,30.29,30.36,30.1957,30.1957,4632,0
+BCUS.US,D,20250509,000000,30.16,30.16,30.1488,30.1488,1283,0
+BCUS.US,D,20250512,000000,30.56,30.725,30.465,30.725,1314,0
+BCUS.US,D,20250513,000000,30.84,31.0499,30.84,30.9103,3313,0
+BCUS.US,D,20250514,000000,30.79,30.79,30.7616,30.7616,334,0
+BCUS.US,D,20250515,000000,30.7901,31.1,30.7,31.0656,3002,0
+BCUS.US,D,20250516,000000,31.04,31.3144,31.04,31.3144,2690,0
+BCUS.US,D,20250519,000000,31.37,31.4054,31.37,31.4054,965,0
+BCUS.US,D,20250520,000000,31.34,31.4,31.24,31.3041,9787,0
+BCUS.US,D,20250521,000000,31.18,31.23,30.93,30.93,12370,0
+BCUS.US,D,20250522,000000,30.9001,31.01,30.83,30.8945,10204,0
+BCUS.US,D,20250523,000000,30.72,30.915,30.71,30.8007,9196,0
+BCUS.US,D,20250527,000000,31.27,31.29,31.24,31.2616,2017,0
+BCUS.US,D,20250528,000000,31.28,31.32,31.11,31.11,3683,0
+BCUS.US,D,20250529,000000,30.96,31.13,30.96,31.13,10058,0
+BCUS.US,D,20250530,000000,31.0905,31.2203,31.01,31.2203,11528,0
+BCUS.US,D,20250602,000000,31.138,31.28,31.09,31.28,1811,0
+BCUS.US,D,20250603,000000,31.26,31.41,31.23,31.4075,6293,0
+BCUS.US,D,20250604,000000,31.42,31.42,31.22,31.22,5299,0
+BCUS.US,D,20250605,000000,31.2,31.28,31.12,31.1395,7748,0
+BCUS.US,D,20250606,000000,31.32,31.37,31.23,31.2836,2665,0
+BCUS.US,D,20250609,000000,30.96,31.04,30.9502,30.9502,4014,0
+BCUS.US,D,20250610,000000,31.03,31.03,30.77,30.9036,5501,0
+BCUS.US,D,20250611,000000,30.74,30.9,30.74,30.7596,987,0
+BCUS.US,D,20250612,000000,30.77,30.95,30.77,30.95,4297,0
+BCUS.US,D,20250613,000000,30.77,30.7901,30.5,30.5012,18490,0
+BCUS.US,D,20250616,000000,30.79,30.79,30.61,30.6362,5682,0
+BCUS.US,D,20250617,000000,30.5301,30.62,30.4723,30.4723,6675,0
+BCUS.US,D,20250618,000000,30.56,30.6,30.4416,30.4416,11905,0
+BCUS.US,D,20250620,000000,30.51,30.5999,30.41,30.4856,5641,0
+BCUS.US,D,20250623,000000,30.64,30.89,30.6,30.89,6188,0
+BCUS.US,D,20250624,000000,30.87,31.11,30.87,31.06,10467,0
+BCUS.US,D,20250625,000000,31.02,31.02,30.897,30.897,3281,0
+BCUS.US,D,20250626,000000,30.99,31.1001,30.99,31.1001,1386,0
+BCUS.US,D,20250627,000000,31.36,31.36,31.13,31.2462,5711,0
+BCUS.US,D,20250630,000000,31.2801,31.5146,31.2801,31.5146,7883,0
+BCUS.US,D,20250701,000000,31.47,31.62,31.46,31.5895,8083,0
+BCUS.US,D,20250702,000000,31.46,31.5403,31.38,31.5403,6448,0
+BCUS.US,D,20250703,000000,31.83,31.87,31.7801,31.8418,5490,0
+BCUS.US,D,20250708,000000,31.64,31.6401,31.51,31.51,5326,0
+BCUS.US,D,20250709,000000,31.6,31.7359,31.6,31.7359,1666,0
+BCUS.US,D,20250710,000000,31.75,31.9,31.74,31.74,5049,0
+BCUS.US,D,20250711,000000,31.65,31.6506,31.65,31.6506,5783,0
+BCUS.US,D,20250714,000000,31.67,31.7999,31.67,31.7598,6955,0
+BCUS.US,D,20250715,000000,31.65,31.65,31.44,31.44,2285,0
+BCUS.US,D,20250716,000000,31.43,31.64,31.43,31.6,9547,0
+BCUS.US,D,20250717,000000,31.89,31.989,31.89,31.989,1682,0
+BCUS.US,D,20250718,000000,31.9,32.07,31.89,31.9547,3441,0
+BCUS.US,D,20250721,000000,31.99,31.99,31.92,31.9386,4507,0
+BCUS.US,D,20250722,000000,32.02,32.07,32.02,32.0528,4476,0
+BCUS.US,D,20250723,000000,32.185,32.27,32.185,32.2576,8169,0
+BCUS.US,D,20250724,000000,32.4001,32.4058,32.4001,32.4058,133,0
+BCUS.US,D,20250725,000000,32.47,32.57,32.43,32.5536,4426,0
+BCUS.US,D,20250728,000000,32.43,32.59,32.31,32.395,4811,0
+BCUS.US,D,20250729,000000,32.48,32.51,32.37,32.48,8548,0
+BCUS.US,D,20250730,000000,32.34,32.34,32.2271,32.2271,155,0
+BCUS.US,D,20250731,000000,32.11,32.21,31.89,31.8983,1206,0
+BCUS.US,D,20250801,000000,31.4617,31.5049,31.355,31.5049,4361,0
+BCUS.US,D,20250804,000000,31.84,31.9559,31.8316,31.9559,619,0
+BCUS.US,D,20250805,000000,31.42,31.59,31.2901,31.3707,6080,0
+BCUS.US,D,20250806,000000,31.3827,31.57,31.3827,31.5372,5630,0
+BCUS.US,D,20250807,000000,31.51,31.85,31.49,31.5519,4200,0
+BCUS.US,D,20250808,000000,31.65,31.83,31.65,31.7697,1634,0
+BCUS.US,D,20250811,000000,31.89,31.91,31.7571,31.7571,8688,0
+BCUS.US,D,20250812,000000,31.86,32.16,31.86,32.1554,3061,0
+BCUS.US,D,20250813,000000,32.19,32.3085,32.19,32.3085,4904,0
+BCUS.US,D,20250814,000000,32.03,32.16,32.03,32.1202,6747,0
+BCUS.US,D,20250815,000000,31.93,31.93,31.8895,31.8895,3034,0
+BCUS.US,D,20250818,000000,31.97,31.9769,31.97,31.9769,2101,0
+BCUS.US,D,20250819,000000,32.0601,32.0601,31.98,32.02,6222,0
+BCUS.US,D,20250820,000000,31.98,32.07,31.98,32.061,3994,0
+BCUS.US,D,20250821,000000,31.9601,32.045,31.9,31.9091,17193,0
+BCUS.US,D,20250822,000000,32.3626,32.4244,32.2743,32.2743,1181,0
+BCUS.US,D,20250825,000000,32.24,32.24,32.1001,32.1098,1489,0
+BCUS.US,D,20250826,000000,32.24,32.2757,32.19,32.2757,4209,0
+BCUS.US,D,20250827,000000,32.3699,32.41,32.35,32.374,3350,0
+BCUS.US,D,20250828,000000,32.36,32.4,32.36,32.4,10207,0
+BCUS.US,D,20250829,000000,32.4,32.4,32.1,32.1335,128657,0
+BCUS.US,D,20250902,000000,31.82,32.0289,31.82,32.0289,9502,0
+BCUS.US,D,20250903,000000,31.96,32.06,31.87,32.0292,294451,0
+BCUS.US,D,20250904,000000,32.04,32.2851,32.04,32.2851,25267,0
+BCUS.US,D,20250905,000000,32.14,32.61,32.14,32.2919,7292,0
+BCUS.US,D,20250908,000000,32.32,32.431,32.32,32.431,2324,0
+BCUS.US,D,20250909,000000,32.268,32.37,32.268,32.3518,2326,0
+BCUS.US,D,20250910,000000,32.88,32.88,32.67,32.78,5294,0
+BCUS.US,D,20250911,000000,33.09,33.11,33.05,33.05,8339,0
+BCUS.US,D,20250912,000000,32.97,33.04,32.7966,32.7966,8249,0
+BCUS.US,D,20250915,000000,32.8,32.8,32.7738,32.7738,3238,0
+BCUS.US,D,20250916,000000,32.64,32.6406,32.63,32.6406,869,0
+BCUS.US,D,20250917,000000,32.56,32.6,32.56,32.5814,5369,0
+BCUS.US,D,20250918,000000,32.7,32.75,32.6175,32.6175,6058,0
+BCUS.US,D,20250919,000000,32.63,32.7704,32.63,32.7704,1877,0
+BCUS.US,D,20250922,000000,32.6925,32.88,32.62,32.8609,6516,0
+BCUS.US,D,20250923,000000,32.85,32.85,32.65,32.7752,5244,0
+BCUS.US,D,20250924,000000,32.6561,32.6642,32.6561,32.6642,296,0
+BCUS.US,D,20250925,000000,32.5,32.55,32.42,32.55,13378,0
+BCUS.US,D,20250926,000000,32.71,32.72,32.69,32.7089,4701,0
+BCUS.US,D,20250929,000000,32.59,32.59,32.5272,32.5441,3878,0
+BCUS.US,D,20250930,000000,32.7,32.8019,32.62,32.8019,4665,0
+BCUS.US,D,20251001,000000,32.62,32.7548,32.62,32.7012,11303,0
+BCUS.US,D,20251002,000000,32.57,32.63,32.5554,32.5554,1193,0
+BCUS.US,D,20251003,000000,32.62,32.62,32.52,32.5568,7250,0
+BCUS.US,D,20251006,000000,32.57,32.57,32.41,32.4548,9947,0
+BCUS.US,D,20251007,000000,32.38,32.4015,32.38,32.4015,7624,0
+BCUS.US,D,20251008,000000,32.45,32.53,32.45,32.5273,4307,0
+BCUS.US,D,20251009,000000,32.27,32.56,32.2555,32.2555,2918,0
+BCUS.US,D,20251010,000000,32.14,32.29,31.95,31.9616,4011,0
+BCUS.US,D,20251013,000000,32.245,32.26,32.24,32.26,6341,0
+BCUS.US,D,20251014,000000,32.28,32.5,32.26,32.38,3785,0
+BCUS.US,D,20251015,000000,32.27,32.28,32.27,32.28,9873,0
+BCUS.US,D,20251016,000000,32.1141,32.21,31.8403,31.8616,3917,0
+BCUS.US,D,20251017,000000,32.05,32.16,31.99,32.1375,25718,0
+BCUS.US,D,20251020,000000,32.33,32.42,32.33,32.42,4205,0
+BCUS.US,D,20251021,000000,32.29,32.5,32.29,32.4898,11624,0
+BCUS.US,D,20251022,000000,32.43,32.43,32.4175,32.4175,7777,0
+BCUS.US,D,20251023,000000,32.5106,32.54,32.42,32.5203,7531,0
+BCUS.US,D,20251024,000000,32.6083,32.76,32.5529,32.5529,1207,0
+BCUS.US,D,20251027,000000,32.64,32.6603,32.5917,32.6603,4023,0
+BCUS.US,D,20251028,000000,32.6425,32.7465,32.6296,32.6296,6511,0
+BCUS.US,D,20251029,000000,32.62,32.68,32.42,32.4552,3013,0
+BCUS.US,D,20251030,000000,32.73,32.74,32.4413,32.4482,4887,0
+BCUS.US,D,20251031,000000,32.28,32.38,32.2233,32.2233,3080,0
+BCUS.US,D,20251103,000000,31.98,32.15,31.9,31.9609,3648,0
+BCUS.US,D,20251104,000000,31.81,31.86,31.73,31.85,13187,0
+BCUS.US,D,20251105,000000,32.06,32.23,31.82,32.1011,11553,0
+BCUS.US,D,20251106,000000,31.97,32.0299,31.9,31.9801,3934,0
+BCUS.US,D,20251107,000000,31.79,32.1863,31.79,32.1863,5979,0
+BCUS.US,D,20251110,000000,32.367,32.4469,32.3667,32.4469,3578,0
+BCUS.US,D,20251111,000000,32.45,32.58,32.45,32.4822,4305,0
+BCUS.US,D,20251112,000000,32.64,32.64,32.5986,32.5986,4711,0
+BCUS.US,D,20251113,000000,32.3,32.3,32.2028,32.2028,6009,0
+BCUS.US,D,20251114,000000,32.2258,32.2258,32.075,32.1205,2585,0
+BCUS.US,D,20251117,000000,31.95,32.09,31.72,31.766,10917,0
+BCUS.US,D,20251118,000000,31.667,31.84,31.6,31.6914,5035,0
+BCUS.US,D,20251119,000000,31.68,31.783,31.6162,31.7572,7495,0
+BCUS.US,D,20251120,000000,32.06,32.09,31.33,31.33,12587,0
+BCUS.US,D,20251121,000000,31.48,31.88,31.43,31.7389,8098,0
+BCUS.US,D,20251124,000000,31.73,31.96,31.73,31.7732,10035,0
+BCUS.US,D,20251125,000000,32.27,32.345,32.26,32.3419,3133,0
+BCUS.US,D,20251126,000000,32.47,32.53,32.45,32.454,3836,0
+BCUS.US,D,20251128,000000,32.52,32.5309,32.52,32.5309,514,0
+BCUS.US,D,20251201,000000,32.39,32.39,32.3052,32.3052,3590,0
+BCUS.US,D,20251202,000000,32.3277,32.35,32.241,32.2817,4971,0
+BCUS.US,D,20251203,000000,32.26,32.3683,32.26,32.3683,3885,0
+BCUS.US,D,20251204,000000,32.34,32.4,32.29,32.3378,3946,0
+BCUS.US,D,20251205,000000,32.39,32.46,32.32,32.46,3898,0
+BCUS.US,D,20251208,000000,32.23,32.23,32.11,32.1189,10830,0
+BCUS.US,D,20251209,000000,32.09,32.17,31.97,31.984,6761,0
+BCUS.US,D,20251210,000000,31.92,32.21,31.91,32.1791,4449,0
+BCUS.US,D,20251211,000000,32.34,32.4,32.34,32.399,3922,0
+BCUS.US,D,20251212,000000,32.06,32.0708,32.04,32.0708,4122,0
+BCUS.US,D,20251215,000000,32.12,32.12,32,32.07,7932,0
+BCUS.US,D,20251216,000000,31.95,32.0139,31.9,32.0138,5745,0
+BCUS.US,D,20251217,000000,31.95,31.95,31.85,31.85,5718,0
+BCUS.US,D,20251218,000000,32.06,32.06,31.89,31.9407,2186,0
+BCUS.US,D,20251219,000000,32.13,32.2002,32.13,32.2002,5227,0
+BCUS.US,D,20251222,000000,32.28,32.57,32.28,32.5003,2138,0
+BCUS.US,D,20251223,000000,32.5,32.62,32.47,32.57,7372,0
+BCUS.US,D,20251224,000000,32.64,32.73,32.64,32.6797,4734,0
+BCUS.US,D,20251226,000000,32.6493,32.6542,32.58,32.6542,7653,0
+BCUS.US,D,20251229,000000,32.56,32.62,32.555,32.62,7919,0
+BCUS.US,D,20251230,000000,32.51,32.54,32.49,32.53,4979,0
+BCUS.US,D,20251231,000000,32.37,32.42,32.2762,32.2762,4531,0
+BCUS.US,D,20260102,000000,32.31,32.3237,32.31,32.3237,414,0
+BCUS.US,D,20260105,000000,32.58,32.606,32.46,32.49,8420,0
+BCUS.US,D,20260106,000000,32.36,32.7299,32.36,32.6929,5320,0
+BCUS.US,D,20260107,000000,32.7,32.72,32.59,32.59,11221,0
+BCUS.US,D,20260108,000000,32.75,32.75,32.67,32.72,6093,0
+BCUS.US,D,20260109,000000,32.88,33.05,32.88,33.01,6135,0
+BCUS.US,D,20260112,000000,33.05,33.12,33.03,33.1147,4053,0
+BCUS.US,D,20260113,000000,32.89,33.11,32.89,33.0245,6490,0
+BCUS.US,D,20260114,000000,32.96,32.9895,32.83,32.9895,3891,0
+BCUS.US,D,20260115,000000,33.2,33.27,33.127,33.127,30179,0
+BCUS.US,D,20260116,000000,33.1,33.2101,33.1,33.2,9352,0
+BCUS.US,D,20260120,000000,32.84,32.91,32.69,32.71,5971,0
+BCUS.US,D,20260121,000000,32.9,33.165,32.9,33.1604,9904,0
+BCUS.US,D,20260122,000000,33.07,33.3,33,33.047,32652,0
+BCUS.US,D,20260123,000000,32.87,32.98,32.87,32.98,6331,0
+BCUS.US,D,20260126,000000,33.125,33.18,33.0765,33.1069,8272,0
+BCUS.US,D,20260127,000000,33.0401,33.1359,33.02,33.1359,5029,0
+BCUS.US,D,20260128,000000,32.8201,32.86,32.8,32.86,7312,0
+BCUS.US,D,20260129,000000,33.25,33.49,33.08,33.49,3710,0
+BCUS.US,D,20260130,000000,32.995,33.1,32.87,33.03,7348,0
+BCUS.US,D,20260202,000000,33.3,33.31,33.05,33.2924,1938,0
+BCUS.US,D,20260203,000000,32.99,32.99,32.691,32.85,5402,0
+BCUS.US,D,20260204,000000,32.67,32.88,32.42,32.5513,3412,0
+BCUS.US,D,20260205,000000,32.48,32.48,32.35,32.38,1461,0
+BCUS.US,D,20260206,000000,33.11,33.428,33.11,33.428,7324,0
+BCUS.US,D,20260209,000000,33.69,33.71,33.66,33.6774,3998,0
+BCUS.US,D,20260210,000000,33.84,33.85,33.5966,33.5966,4766,0
+BCUS.US,D,20260211,000000,33.87,33.87,33.56,33.6569,2598,0
+BCUS.US,D,20260212,000000,33.78,33.8,33.07,33.07,8291,0
+BCUS.US,D,20260213,000000,33.36,33.62,33.36,33.478,4122,0
+BCUS.US,D,20260217,000000,33.275,33.525,33.275,33.47,10934,0
+BCUS.US,D,20260218,000000,33.76,33.77,33.44,33.5,5924,0
diff --git a/daily/us/nyse etfs/1/biti.us.txt b/daily/us/nyse etfs/1/biti.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..50f4c3213916913db429dad6c8e2320e94e5d65d
--- /dev/null
+++ b/daily/us/nyse etfs/1/biti.us.txt	
@@ -0,0 +1,920 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BITI.US,D,20220621,000000,153.676,159.024,152.721,158.984,45929.186706305,0
+BITI.US,D,20220622,000000,161.443,167.376,158.943,164.811,224879.95722172,0
+BITI.US,D,20220623,000000,161.738,165.011,157.912,158.426,130753.74188241,0
+BITI.US,D,20220624,000000,155.951,158.943,154.438,155.633,86692.455034844,0
+BITI.US,D,20220627,000000,156.032,161.618,155.91,158.864,129878.43007579,0
+BITI.US,D,20220628,000000,157.707,163.953,156.61,163.813,212514.5804402,0
+BITI.US,D,20220629,000000,164.49,166.527,163.062,163.614,248252.01035087,0
+BITI.US,D,20220630,000000,171.994,175.864,171.595,175.106,376411.64177747,0
+BITI.US,D,20220701,000000,170.917,171.316,167.005,169.918,290269.2323812,0
+BITI.US,D,20220705,000000,170.038,170.677,159.624,160.346,271990.92763258,0
+BITI.US,D,20220706,000000,162.536,163.454,160.022,161.379,101592.05119809,0
+BITI.US,D,20220707,000000,160.541,160.82,148.568,148.809,155720.30088776,0
+BITI.US,D,20220708,000000,152.279,153.437,146.974,149.368,98507.535587514,0
+BITI.US,D,20220711,000000,158.106,159.942,156.77,158.426,167589.50893835,0
+BITI.US,D,20220712,000000,163.215,167.844,161.872,167.444,255298.10751051,0
+BITI.US,D,20220713,000000,169.918,170.957,161.657,164.572,221211.81687664,0
+BITI.US,D,20220714,000000,164.012,164.727,154.036,155.951,146768.71532916,0
+BITI.US,D,20220715,000000,153.398,156.032,151.642,151.642,106972.72543565,0
+BITI.US,D,20220718,000000,144.18,150.322,140.39,148.768,201586.58943676,0
+BITI.US,D,20220719,000000,144.02,145.777,134.284,136.118,251911.38003656,0
+BITI.US,D,20220720,000000,133.526,136.112,131.25,134.603,258096.44903486,0
+BITI.US,D,20220721,000000,140.39,142.225,137.076,137.076,248872.72244506,0
+BITI.US,D,20220722,000000,135.041,141.298,133.924,141.188,180821.67745737,0
+BITI.US,D,20220725,000000,145.018,147.292,144.498,145.536,158624.8926858,0
+BITI.US,D,20220726,000000,151.801,153.158,150.884,152.041,157828.51681364,0
+BITI.US,D,20220727,000000,149.168,149.207,135.894,137.794,162430.35649782,0
+BITI.US,D,20220728,000000,135.92,138.31,129.953,131.689,216573.89219385,0
+BITI.US,D,20220729,000000,132.607,133.644,129.255,131.05,144652.48051469,0
+BITI.US,D,20220801,000000,135.68,137.235,133.486,136.677,165114.67945017,0
+BITI.US,D,20220802,000000,137.676,138.353,133.815,136.956,90210.742399571,0
+BITI.US,D,20220803,000000,134.722,135.121,133.005,133.564,102311.24526766,0
+BITI.US,D,20220804,000000,136.638,139.87,135.44,139.87,85250.809222218,0
+BITI.US,D,20220805,000000,135.998,137.714,133.804,136.438,77548.165560041,0
+BITI.US,D,20220808,000000,129.575,131.31,128.417,130.612,96811.290062455,0
+BITI.US,D,20220809,000000,134.084,136.518,134.033,135.44,89710.564224357,0
+BITI.US,D,20220810,000000,128.776,132.719,128.592,132.048,108507.08964749,0
+BITI.US,D,20220811,000000,126.183,129.494,124.665,128.657,142793.35131534,0
+BITI.US,D,20220812,000000,130.771,131.33,128.292,128.537,118287.12663257,0
+BITI.US,D,20220815,000000,129.255,130.092,128.377,130.053,49094.14179295,0
+BITI.US,D,20220816,000000,130.412,131.71,129.614,130.331,73286.376869735,0
+BITI.US,D,20220817,000000,132.248,134.284,131.77,134.242,134402.0855963,0
+BITI.US,D,20220818,000000,132.647,134.242,132.535,133.605,88485.177813139,0
+BITI.US,D,20220819,000000,144.22,146.574,143.58,145.777,161391.91042664,0
+BITI.US,D,20220822,000000,146.533,148.01,144.1,147.371,164587.18693573,0
+BITI.US,D,20220823,000000,144.459,144.898,142.524,143.54,92021.006496635,0
+BITI.US,D,20220824,000000,144.459,144.898,141.354,142.463,65558.173000208,0
+BITI.US,D,20220825,000000,143.342,144.779,142.304,143.54,50496.444933478,0
+BITI.US,D,20220826,000000,142.105,151.342,141.824,150.884,345219.66874064,0
+BITI.US,D,20220829,000000,154.954,155.233,151.483,153.836,240027.13656988,0
+BITI.US,D,20220830,000000,151.682,158.784,151.003,155.514,258246.55260548,0
+BITI.US,D,20220831,000000,152.16,155.992,151.123,152.999,152984.35634017,0
+BITI.US,D,20220901,000000,154.954,158.744,154.408,156.072,196470.03734182,0
+BITI.US,D,20220902,000000,151.402,157.028,150.605,155.514,140917.18197775,0
+BITI.US,D,20220906,000000,155.832,164.652,155.514,164.332,262484.03403978,0
+BITI.US,D,20220907,000000,163.572,163.973,160.102,161.978,210375.54191134,0
+BITI.US,D,20220908,000000,161.259,161.58,158.626,158.744,127888.2421662,0
+BITI.US,D,20220909,000000,145.098,145.138,140.747,141.626,287974.57729581,0
+BITI.US,D,20220912,000000,134.92,137.037,133.924,134.284,195551.62400907,0
+BITI.US,D,20220913,000000,141.028,148.695,140.148,147.452,309495.01893366,0
+BITI.US,D,20220914,000000,147.014,152.36,146.773,149.846,192668.33238382,0
+BITI.US,D,20220915,000000,149.568,153.298,148.152,151.282,206562.56039127,0
+BITI.US,D,20220916,000000,151.642,154.715,151.123,152.44,203743.67046493,0
+BITI.US,D,20220919,000000,159.063,159.224,152.958,153.117,272343.50813986,0
+BITI.US,D,20220920,000000,158.388,159.424,155.054,157.31,159447.83112638,0
+BITI.US,D,20220921,000000,154.755,160.102,148.649,157.228,274882.98991722,0
+BITI.US,D,20220922,000000,156.47,159.104,153.138,154.515,197191.4867238,0
+BITI.US,D,20220923,000000,157.31,161.279,156.966,159.184,279955.68871524,0
+BITI.US,D,20220926,000000,156.35,157.295,154.475,155.194,142660.78906349,0
+BITI.US,D,20220927,000000,147.571,158.266,145.777,156.191,294353.60316166,0
+BITI.US,D,20220928,000000,155.673,156.51,151.082,151.842,195195.28464777,0
+BITI.US,D,20220929,000000,154.314,157.948,151.483,153.398,165010.43389862,0
+BITI.US,D,20220930,000000,154.554,154.796,146.854,152.721,170057.32189902,0
+BITI.US,D,20221003,000000,154.675,155.872,150.724,151.961,143673.92551759,0
+BITI.US,D,20221004,000000,148.05,148.968,145.711,146.095,114986.10103032,0
+BITI.US,D,20221005,000000,148.689,149.926,145.256,147.133,117668.92044106,0
+BITI.US,D,20221006,000000,147.371,149.127,145.584,147.97,100688.17210089,0
+BITI.US,D,20221007,000000,151.204,153.517,150.824,152.56,151679.03163342,0
+BITI.US,D,20221010,000000,153.078,155.514,152.919,154.875,119346.87287655,0
+BITI.US,D,20221011,000000,155.473,157.667,154.675,156.67,161844.4764509,0
+BITI.US,D,20221012,000000,155.792,156.041,154.715,154.954,141807.02801993,0
+BITI.US,D,20221013,000000,162.536,162.856,151.524,152.6,359569.21926531,0
+BITI.US,D,20221014,000000,149.966,155.033,149.646,154.675,212337.91430116,0
+BITI.US,D,20221017,000000,150.884,152.279,150.184,151.322,141796.00204813,0
+BITI.US,D,20221018,000000,150.166,155.152,150.045,154.116,185127.57003487,0
+BITI.US,D,20221019,000000,154.436,155.115,153.198,153.856,91195.562153372,0
+BITI.US,D,20221020,000000,154.436,156.111,152.76,155.313,245141.43335241,0
+BITI.US,D,20221021,000000,156.152,156.71,153.517,153.917,387013.11366152,0
+BITI.US,D,20221024,000000,152.839,154.436,152.082,152.76,85162.601447832,0
+BITI.US,D,20221025,000000,152.6,152.6,143.98,144.898,180991.3270689,0
+BITI.US,D,20221026,000000,143.861,144.698,139.716,141.586,168205.45981744,0
+BITI.US,D,20221027,000000,141.706,143.54,141.535,142.264,107348.10965733,0
+BITI.US,D,20221028,000000,144.538,144.538,141.546,142.584,157933.26354573,0
+BITI.US,D,20221031,000000,142.145,145.556,141.886,144.498,84687.732889701,0
+BITI.US,D,20221101,000000,143.222,144.698,143.222,143.861,27419.336549929,0
+BITI.US,D,20221102,000000,144.14,148.09,141.066,145.417,193768.92484151,0
+BITI.US,D,20221103,000000,146.055,146.514,144.418,145.177,93676.906988523,0
+BITI.US,D,20221104,000000,140.468,141.944,137.195,138.752,205735.86309667,0
+BITI.US,D,20221107,000000,141.308,142.184,140.448,141.188,101840.63674408,0
+BITI.US,D,20221108,000000,149.686,168.002,142.111,159.504,1807760.4496954,0
+BITI.US,D,20221109,000000,166.168,182.011,163.215,180.893,1655604.0436011,0
+BITI.US,D,20221110,000000,168.563,174.588,155.014,157.228,689835.9161156,0
+BITI.US,D,20221111,000000,173.83,175.346,166.767,172.232,456752.38528569,0
+BITI.US,D,20221114,000000,169.799,173.889,168.361,172.553,285658.37144737,0
+BITI.US,D,20221115,000000,164.45,167.877,162.496,164.411,292291.99702564,0
+BITI.US,D,20221116,000000,169.36,171.395,168.163,168.163,216584.16639484,0
+BITI.US,D,20221117,000000,169.399,169.438,165.25,166.208,136690.97710552,0
+BITI.US,D,20221118,000000,164.97,167.792,164.97,166.448,110479.48564804,0
+BITI.US,D,20221121,000000,170.517,177.061,169,175.026,313180.45000723,0
+BITI.US,D,20221122,000000,171.714,173.068,169.599,172.154,238308.33792069,0
+BITI.US,D,20221123,000000,168.801,170.398,164.054,164.53,230401.96437051,0
+BITI.US,D,20221125,000000,165.529,165.948,163.973,164.411,40682.578262197,0
+BITI.US,D,20221128,000000,168.282,170.598,166.528,167.524,257706.7811679,0
+BITI.US,D,20221129,000000,165.769,166.607,164.378,164.572,72909.23851618,0
+BITI.US,D,20221130,000000,160.502,161.458,155.514,156.152,284617.67006377,0
+BITI.US,D,20221201,000000,157.628,159.063,156.231,158.426,95943.495963876,0
+BITI.US,D,20221202,000000,158.784,158.784,156.754,157.189,54003.706326406,0
+BITI.US,D,20221205,000000,155.673,159.063,155.033,158.626,108834.10994742,0
+BITI.US,D,20221206,000000,157.348,158.706,156.954,157.428,95701.676355118,0
+BITI.US,D,20221207,000000,158.506,159.902,158.114,159.424,82711.828625394,0
+BITI.US,D,20221208,000000,158.744,159.183,153.874,155.033,74649.8385187,0
+BITI.US,D,20221209,000000,155.912,156.51,154.914,156.51,47742.959067124,0
+BITI.US,D,20221212,000000,156.91,157.15,155.574,155.673,59977.778318933,0
+BITI.US,D,20221213,000000,148.09,151.363,148.01,149.926,123162.10970902,0
+BITI.US,D,20221214,000000,148.289,150.526,143.659,149.446,184406.62183342,0
+BITI.US,D,20221215,000000,151.842,153.757,151.652,152.999,98677.686379583,0
+BITI.US,D,20221216,000000,156.313,159.184,155.931,158.146,155466.7035364,0
+BITI.US,D,20221219,000000,159.504,161.818,159.024,161.019,91177.01847353,0
+BITI.US,D,20221220,000000,158.744,159.141,155.633,157.31,88670.364021296,0
+BITI.US,D,20221221,000000,157.707,159.104,157.469,158.706,40784.067320795,0
+BITI.US,D,20221222,000000,159.102,161.624,158.555,159.222,59116.605177259,0
+BITI.US,D,20221223,000000,158.9,159.222,157.78,158.501,41951.641009273,0
+BITI.US,D,20221227,000000,158.501,161.225,158.46,160.383,71929.445021342,0
+BITI.US,D,20221228,000000,160.584,161.824,159.222,160.744,81958.264105884,0
+BITI.US,D,20221229,000000,159.381,161.102,159.381,161.064,48218.560160257,0
+BITI.US,D,20221230,000000,161.824,163.626,159.062,159.302,74782.154611752,0
+BITI.US,D,20230103,000000,157.34,159.381,157.026,158.541,57285.23605749,0
+BITI.US,D,20230104,000000,156.98,157.62,154.737,157.018,74815.125250569,0
+BITI.US,D,20230105,000000,156.9,157.62,155.978,156.42,53810.330548184,0
+BITI.US,D,20230106,000000,157.46,158.102,154.096,155.538,75857.447036821,0
+BITI.US,D,20230109,000000,152.695,153.211,150.774,152.775,123849.20916642,0
+BITI.US,D,20230110,000000,152.014,152.61,149.976,150.134,57610.946004596,0
+BITI.US,D,20230111,000000,151.015,151.854,149.294,149.452,52782.495860806,0
+BITI.US,D,20230112,000000,144.488,146.45,136.362,136.482,362844.12818417,0
+BITI.US,D,20230113,000000,137.282,137.602,133.399,133.48,197560.81712688,0
+BITI.US,D,20230117,000000,121.148,122.989,120.146,120.146,350674.71535216,0
+BITI.US,D,20230118,000000,120.227,125.952,119.387,124.148,439553.56650134,0
+BITI.US,D,20230119,000000,123.95,124.144,121.308,121.868,209109.28292782,0
+BITI.US,D,20230120,000000,122.108,122.388,114.382,114.824,269603.91094111,0
+BITI.US,D,20230123,000000,112.461,113.902,110.578,111.098,243483.92144825,0
+BITI.US,D,20230124,000000,112.14,112.664,111.178,111.339,203794.51586148,0
+BITI.US,D,20230125,000000,113.701,114.703,111.899,112.059,172668.98392997,0
+BITI.US,D,20230126,000000,110.618,112.179,110.378,111.018,131094.00749143,0
+BITI.US,D,20230127,000000,112.02,112.299,109.009,111.178,114227.02796063,0
+BITI.US,D,20230130,000000,111.018,113.947,110.258,113.34,189106.59582343,0
+BITI.US,D,20230131,000000,111.339,111.418,110.618,111.218,99182.175779634,0
+BITI.US,D,20230201,000000,111.628,113.154,108.62,109.02,168539.07413027,0
+BITI.US,D,20230202,000000,107.574,109.328,106.511,107.856,170357.2236696,0
+BITI.US,D,20230203,000000,110.625,110.946,108.498,110.304,154912.9177787,0
+BITI.US,D,20230206,000000,113.154,113.434,111.387,112.07,154465.48059418,0
+BITI.US,D,20230207,000000,112.39,113.475,110.385,111.187,119154.81423262,0
+BITI.US,D,20230208,000000,112.11,114.036,111.708,113.114,118658.54760034,0
+BITI.US,D,20230209,000000,113.395,118.452,112.994,117.608,238450.38682228,0
+BITI.US,D,20230210,000000,118.331,119.816,117.688,118.772,194429.144893,0
+BITI.US,D,20230213,000000,119.736,120.82,118.954,118.974,139932.98990114,0
+BITI.US,D,20230214,000000,119.616,119.776,115.521,115.682,162180.28420949,0
+BITI.US,D,20230215,000000,113.715,113.916,104.89,105.768,236709.21840211,0
+BITI.US,D,20230216,000000,104.925,105.283,101.068,104.002,563456.94890465,0
+BITI.US,D,20230217,000000,107.012,107.736,102.276,103.079,266052.9760741,0
+BITI.US,D,20230221,000000,103.961,105.488,103.32,104.684,214311.44967314,0
+BITI.US,D,20230222,000000,106.772,108.457,106.25,107.535,256558.38891413,0
+BITI.US,D,20230223,000000,106.33,107.815,106.168,106.772,151948.52186633,0
+BITI.US,D,20230224,000000,107.935,112.15,107.332,110.625,285903.89049497,0
+BITI.US,D,20230227,000000,107.615,110.938,107.133,109.982,123829.98472523,0
+BITI.US,D,20230228,000000,109.581,110.665,108.458,110.184,127667.33158113,0
+BITI.US,D,20230301,000000,108.238,110.248,107.314,109.605,169834.55716978,0
+BITI.US,D,20230302,000000,110.208,110.75,108.961,109.363,191284.84483433,0
+BITI.US,D,20230303,000000,114.709,115.553,114.386,115.392,252505.76815669,0
+BITI.US,D,20230306,000000,114.548,115.231,113.624,114.951,129426.7374501,0
+BITI.US,D,20230307,000000,115.231,117.321,114.469,116.798,243232.14006704,0
+BITI.US,D,20230308,000000,116.959,117.362,115.596,116.436,173302.37109174,0
+BITI.US,D,20230309,000000,118.353,127.748,118.085,127.008,503106.45300154,0
+BITI.US,D,20230310,000000,127.773,129.822,125.803,127.691,493208.57859748,0
+BITI.US,D,20230313,000000,111.736,113.033,98.2705,99.2345,839452.30786658,0
+BITI.US,D,20230314,000000,92.743,99.6055,91.9605,96.099,775362.43904743,0
+BITI.US,D,20230315,000000,96.302,100.802,95.947,98.5915,434036.29782308,0
+BITI.US,D,20230316,000000,97.6675,97.9795,95.5975,96.462,319739.01200024,0
+BITI.US,D,20230317,000000,90.0715,91.96,88.7845,88.8655,461870.11983946,0
+BITI.US,D,20230320,000000,84.9655,86.976,84.726,86.051,566351.63619398,0
+BITI.US,D,20230321,000000,85.1275,86.1715,83.766,84.805,433617.56265084,0
+BITI.US,D,20230322,000000,84.283,89.6285,82.7165,89.548,1144572.4116581,0
+BITI.US,D,20230323,000000,87.1375,87.495,82.394,83.439,1166809.4138887,0
+BITI.US,D,20230324,000000,85.0905,86.294,84.162,85.409,644106.00554465,0
+BITI.US,D,20230327,000000,85.569,89.669,85.49,88.303,945658.52547716,0
+BITI.US,D,20230328,000000,88.5845,89.026,86.494,86.775,389867.82324399,0
+BITI.US,D,20230329,000000,83.8,84.5675,83.037,83.6805,515873.27290238,0
+BITI.US,D,20230330,000000,83.1985,85.8105,83.0775,84.9655,426593.60980028,0
+BITI.US,D,20230331,000000,83.9205,84.003,82.7165,83.399,422865.05050665,0
+BITI.US,D,20230403,000000,84.5235,85.491,83.926,85.006,236718.88592629,0
+BITI.US,D,20230404,000000,84.4035,85.4495,84.2795,84.644,348864.52204916,0
+BITI.US,D,20230405,000000,83.758,85.893,83.678,84.6835,378706.87919517,0
+BITI.US,D,20230406,000000,85.611,86.298,84.766,85.4095,187600.42326741,0
+BITI.US,D,20230410,000000,84.5635,84.926,80.697,81.501,412613.75208015,0
+BITI.US,D,20230411,000000,78.9635,79.4025,77.7955,79.0855,635440.55758634,0
+BITI.US,D,20230412,000000,78.9235,80.355,78.622,80.0515,489055.19266362,0
+BITI.US,D,20230413,000000,78.5605,78.802,77.513,78.319,356774.62816029,0
+BITI.US,D,20230414,000000,77.714,79.6085,77.3525,78.5605,363645.95574515,0
+BITI.US,D,20230417,000000,81.3805,81.5825,80.624,80.8985,344570.40771119,0
+BITI.US,D,20230418,000000,78.682,79.689,78.239,78.843,253832.29674398,0
+BITI.US,D,20230419,000000,81.5435,81.8645,80.7965,81.5825,289843.53386927,0
+BITI.US,D,20230420,000000,82.9925,85.168,82.5895,84.846,473644.53469903,0
+BITI.US,D,20230421,000000,84.5235,87.569,84.182,87.3425,445024.88317319,0
+BITI.US,D,20230424,000000,86.941,88.2705,85.874,86.981,364901.92213533,0
+BITI.US,D,20230425,000000,86.981,87.585,85.6515,86.336,260241.94498383,0
+BITI.US,D,20230426,000000,79.2865,85.8525,79.012,85.249,1057080.1408614,0
+BITI.US,D,20230427,000000,82.2265,82.47,79.166,79.729,632404.39535617,0
+BITI.US,D,20230428,000000,80.858,82.067,80.656,80.8985,275076.24841127,0
+BITI.US,D,20230501,000000,83.592,85.8845,83.5115,85.7835,465581.14719209,0
+BITI.US,D,20230502,000000,85.1745,85.5805,82.253,82.944,556352.15639422,0
+BITI.US,D,20230503,000000,84.3635,84.8085,82.8615,84.1195,480000.28651132,0
+BITI.US,D,20230504,000000,82.6585,83.227,82.152,82.4555,507357.73918253,0
+BITI.US,D,20230505,000000,82.05,82.212,79.9805,80.3055,275579.76566959,0
+BITI.US,D,20230508,000000,85.053,86.9595,84.729,86.7575,537525.0400279,0
+BITI.US,D,20230509,000000,85.6615,86.7575,85.377,85.5,192467.6997585,0
+BITI.US,D,20230510,000000,84.201,88.7055,83.553,85.5805,511825.10698652,0
+BITI.US,D,20230511,000000,86.717,88.746,86.2315,88.4205,426552.30183749,0
+BITI.US,D,20230512,000000,89.638,91.789,89.111,89.6795,561731.82536824,0
+BITI.US,D,20230515,000000,86.3515,87.0005,85.4235,86.31,236494.48677422,0
+BITI.US,D,20230516,000000,87.407,88.0555,87.1625,87.934,134523.26798894,0
+BITI.US,D,20230517,000000,88.7055,89.253,86.0685,86.3515,219251.20606964,0
+BITI.US,D,20230518,000000,87.0005,89.76,86.3515,88.501,432617.30564507,0
+BITI.US,D,20230519,000000,87.7715,88.785,86.9595,88.136,191919.38260472,0
+BITI.US,D,20230522,000000,88.3395,88.3805,87.204,88.136,159893.47143402,0
+BITI.US,D,20230523,000000,86.798,87.3255,86.3715,87.1225,110239.59502972,0
+BITI.US,D,20230524,000000,88.6245,90.8975,88.6245,90.288,317100.80490116,0
+BITI.US,D,20230525,000000,89.8815,90.815,89.232,89.7195,191403.84126282,0
+BITI.US,D,20230526,000000,89.638,89.638,87.853,88.501,178303.12745944,0
+BITI.US,D,20230530,000000,84.281,85.865,84.201,84.687,174663.53373167,0
+BITI.US,D,20230531,000000,86.919,88.136,86.798,87.6905,162202.56434682,0
+BITI.US,D,20230601,000000,89.1815,89.924,88.152,89.347,113313.75276065,0
+BITI.US,D,20230602,000000,88.4825,89.347,87.6145,87.8225,115097.22778189,0
+BITI.US,D,20230605,000000,89.7175,94.1275,89.347,93.345,734477.96273432,0
+BITI.US,D,20230606,000000,93.798,94.0035,87.1215,87.5745,485902.30991769,0
+BITI.US,D,20230607,000000,88.8105,90.5005,88.3575,89.6155,128738.26387286,0
+BITI.US,D,20230608,000000,90.006,90.419,88.4825,89.496,114565.09707147,0
+BITI.US,D,20230609,000000,88.8525,90.171,88.8525,90.088,88637.495306998,0
+BITI.US,D,20230612,000000,92.0675,92.7675,91.6525,92.0675,112977.9256274,0
+BITI.US,D,20230613,000000,90.996,92.6435,90.996,91.943,91696.822254987,0
+BITI.US,D,20230614,000000,91.6145,92.52,91.2895,92.0675,112367.66172558,0
+BITI.US,D,20230615,000000,95.117,95.735,93.345,93.6335,239114.98511556,0
+BITI.US,D,20230616,000000,93.015,94.8485,89.5115,90.0475,329180.23103819,0
+BITI.US,D,20230620,000000,88.2755,89.224,83.618,84.0715,389688.56419056,0
+BITI.US,D,20230621,000000,80.941,81.051,75.946,78.0135,586197.42297233,0
+BITI.US,D,20230622,000000,77.3545,79.2915,77.0455,77.6835,637265.22834564,0
+BITI.US,D,20230623,000000,77.8075,78.344,74.428,75.87,467087.98301683,0
+BITI.US,D,20230626,000000,77.107,78.4875,76.531,77.6835,422347.75289912,0
+BITI.US,D,20230627,000000,76.819,77.2715,75.623,76.6545,221180.0205925,0
+BITI.US,D,20230628,000000,77.89,78.7145,77.107,78.0965,432670.06955263,0
+BITI.US,D,20230629,000000,76.3655,77.2105,76.2025,76.736,240612.3761844,0
+BITI.US,D,20230630,000000,75.5825,80.2805,75.5475,77.643,1168602.2317158,0
+BITI.US,D,20230703,000000,77.793,77.918,76.2055,76.624,126237.92423603,0
+BITI.US,D,20230705,000000,78.836,78.92,77.833,78.3355,144448.07894714,0
+BITI.US,D,20230706,000000,77.918,79.881,77.876,78.6695,399287.08274863,0
+BITI.US,D,20230707,000000,78.962,79.4635,78.378,79.1715,138791.63341437,0
+BITI.US,D,20230710,000000,79.2955,79.2955,77.3335,77.3335,86424.034720564,0
+BITI.US,D,20230711,000000,78.711,79.0035,77.5835,78.2095,76517.8350225,0
+BITI.US,D,20230712,000000,78.0015,79.254,77.459,79.0035,177024.82022595,0
+BITI.US,D,20230713,000000,78.2095,78.461,74.534,75.2015,457610.3211575,0
+BITI.US,D,20230714,000000,76.539,79.547,75.995,79.0875,231629.91269262,0
+BITI.US,D,20230717,000000,78.92,80.383,78.587,79.7555,234820.99816329,0
+BITI.US,D,20230718,000000,80.2155,80.8835,79.3375,80.257,145339.43825503,0
+BITI.US,D,20230719,000000,79.7975,80.2155,79.2125,79.422,117883.70460036,0
+BITI.US,D,20230720,000000,78.962,80.8005,78.7525,80.341,309638.93151967,0
+BITI.US,D,20230721,000000,79.881,80.299,79.38,80.0475,210492.92081264,0
+BITI.US,D,20230724,000000,81.803,82.889,81.677,82.1375,152338.18856724,0
+BITI.US,D,20230725,000000,82.0955,82.0955,81.3015,81.8875,57700.675154353,0
+BITI.US,D,20230726,000000,81.8875,82.0125,81.0925,81.343,76171.009126385,0
+BITI.US,D,20230727,000000,81.229,82.5785,81.0925,82.2625,113937.45301358,0
+BITI.US,D,20230728,000000,81.803,82.0155,80.8835,81.677,112512.80999517,0
+BITI.US,D,20230731,000000,81.3015,82.3875,81.2605,82.2625,86365.63201618,0
+BITI.US,D,20230801,000000,83.976,84.9915,82.454,82.7505,97095.914797316,0
+BITI.US,D,20230802,000000,82.3275,84.0095,82.117,83.1305,260600.1228229,0
+BITI.US,D,20230803,000000,83.0885,83.2155,82.2435,82.708,88250.277799944,0
+BITI.US,D,20230804,000000,83.0885,83.8485,82.624,83.638,206701.45891236,0
+BITI.US,D,20230807,000000,83.4685,84.864,83.2155,83.2995,240264.66967543,0
+BITI.US,D,20230808,000000,82.2435,82.708,80.426,80.9755,215567.20823439,0
+BITI.US,D,20230809,000000,80.8485,82.602,80.807,82.538,204448.40532021,0
+BITI.US,D,20230810,000000,81.989,82.793,81.5255,82.538,76719.290538202,0
+BITI.US,D,20230811,000000,82.4965,83.0465,82.074,82.666,62799.668954598,0
+BITI.US,D,20230814,000000,82.8765,83.0465,81.6935,82.8765,76590.098429263,0
+BITI.US,D,20230815,000000,82.624,83.68,82.3275,83.3825,159350.18483048,0
+BITI.US,D,20230816,000000,83.554,84.1445,83.13,83.638,109907.93883158,0
+BITI.US,D,20230817,000000,85.2855,87.927,85.2855,87.315,377355.95327498,0
+BITI.US,D,20230818,000000,92.302,94.414,91.9635,93.02,366162.85306739,0
+BITI.US,D,20230821,000000,93.232,93.866,92.512,92.9355,141160.59841554,0
+BITI.US,D,20230822,000000,93.1045,94.288,93.0295,94.161,135154.11181223,0
+BITI.US,D,20230823,000000,93.781,93.9075,90.4,91.034,250465.64073874,0
+BITI.US,D,20230824,000000,92.132,93.739,92.006,93.1475,160576.32678748,0
+BITI.US,D,20230825,000000,92.302,94.1195,92.0895,93.443,212817.26191555,0
+BITI.US,D,20230828,000000,92.9355,93.6105,92.5555,93.4005,121463.77072965,0
+BITI.US,D,20230829,000000,93.232,93.274,85.2855,86.554,1360466.7311871,0
+BITI.US,D,20230830,000000,87.949,89.217,87.8945,88.751,251590.27461014,0
+BITI.US,D,20230831,000000,88.793,92.851,88.6255,92.174,392559.21440253,0
+BITI.US,D,20230901,000000,93.7585,96.201,93.5885,95.13,276390.2499581,0
+BITI.US,D,20230905,000000,94.658,95.258,94.1445,95,133736.29136806,0
+BITI.US,D,20230906,000000,95.0865,96.4565,93.459,95,173338.14888003,0
+BITI.US,D,20230907,000000,95.215,95.43,93.844,94.2305,162048.18045785,0
+BITI.US,D,20230908,000000,94.2305,94.7875,93.93,94.1445,142324.29720881,0
+BITI.US,D,20230911,000000,95.13,97.8285,94.7445,97.6135,365260.14097755,0
+BITI.US,D,20230912,000000,93.159,93.96,91.146,93.3305,467345.20420785,0
+BITI.US,D,20230913,000000,93.073,93.2875,91.917,93.073,233585.1671271,0
+BITI.US,D,20230914,000000,91.018,91.575,90.4185,91.146,209667.90705918,0
+BITI.US,D,20230915,000000,91.96,92.8165,91.7885,92.0455,104255.87875627,0
+BITI.US,D,20230918,000000,88.9185,91.3605,88.577,90.718,218954.6923008,0
+BITI.US,D,20230919,000000,89.389,90.375,88.191,89.4755,186204.04812607,0
+BITI.US,D,20230920,000000,89.8615,90.782,89.0045,90.333,189300.34362031,0
+BITI.US,D,20230921,000000,91.661,92.281,91.018,91.4455,141318.03619387,0
+BITI.US,D,20230922,000000,91.489,91.832,91.06,91.832,65500.587935763,0
+BITI.US,D,20230925,000000,93.1165,93.3735,92.088,92.4735,82897.93034631,0
+BITI.US,D,20230926,000000,93.159,93.416,92.688,92.8165,91318.770784117,0
+BITI.US,D,20230927,000000,91.018,93.416,90.932,92.7305,129942.61730036,0
+BITI.US,D,20230928,000000,91.7035,92.0115,88.7475,89.5615,158258.70887234,0
+BITI.US,D,20230929,000000,90.205,91.4455,89.904,90.503,119406.29401884,0
+BITI.US,D,20231002,000000,86.1545,88.795,83.254,87.712,451708.06111642,0
+BITI.US,D,20231003,000000,89.098,90.137,88.925,90.007,150282.86129688,0
+BITI.US,D,20231004,000000,89.229,89.9645,88.06,88.795,124562.06407124,0
+BITI.US,D,20231005,000000,87.367,89.8345,87.0845,89.445,295763.41380549,0
+BITI.US,D,20231006,000000,89.791,89.834,87.3235,87.756,261744.19188472,0
+BITI.US,D,20231009,000000,89.575,90.137,88.5365,89.012,228611.0099097,0
+BITI.US,D,20231010,000000,89.575,90.137,88.9685,89.791,162636.37391884,0
+BITI.US,D,20231011,000000,90.658,92.8215,90.5715,92.0425,302924.26114588,0
+BITI.US,D,20231012,000000,91.999,92.8655,91.869,92.3025,351851.40542789,0
+BITI.US,D,20231013,000000,91.5665,92.4315,91.437,91.9565,139107.11657985,0
+BITI.US,D,20231016,000000,82.6915,88.492,80.31,85.982,807128.11022565,0
+BITI.US,D,20231017,000000,86.5445,86.959,85.484,85.765,101308.82803964,0
+BITI.US,D,20231018,000000,86.371,87.0565,86.1545,86.8035,95618.862444411,0
+BITI.US,D,20231019,000000,85.7215,86.069,84.422,84.943,141323.8333054,0
+BITI.US,D,20231020,000000,82.8645,83.3825,82.0845,82.7345,220309.58247232,0
+BITI.US,D,20231023,000000,79.921,80.517,77.5395,77.7545,705456.1813532,0
+BITI.US,D,20231024,000000,70.2225,73.1235,69.919,71.8675,1011103.4677651,0
+BITI.US,D,20231025,000000,70.3955,70.8285,68.837,69.7035,686321.78377633,0
+BITI.US,D,20231026,000000,70.6555,71.825,70.439,71.5645,394812.56280729,0
+BITI.US,D,20231027,000000,71.1745,72.7775,70.958,72.1705,365825.70592765,0
+BITI.US,D,20231030,000000,70.0485,71.413,69.6275,70.439,254411.03333487,0
+BITI.US,D,20231031,000000,70.742,71.1725,70.0045,70.179,130278.8233666,0
+BITI.US,D,20231101,000000,70.2165,71.9225,70.1285,70.61,297798.07990311,0
+BITI.US,D,20231102,000000,69.647,71.398,69.429,69.954,316324.22824138,0
+BITI.US,D,20231103,000000,71.135,71.398,70.2605,71.0475,195706.65697481,0
+BITI.US,D,20231106,000000,69.823,70.4785,69.4945,69.9975,231513.19480864,0
+BITI.US,D,20231107,000000,70.6975,71.0475,67.9855,68.3785,426209.75851263,0
+BITI.US,D,20231108,000000,69.3405,69.954,68.5095,68.816,205778.7886529,0
+BITI.US,D,20231109,000000,65.0975,68.8605,64.092,67.066,991049.16110032,0
+BITI.US,D,20231110,000000,66.147,66.367,65.185,65.666,285563.58516958,0
+BITI.US,D,20231113,000000,66.584,67.2855,66.2355,66.8045,296624.78079491,0
+BITI.US,D,20231114,000000,67.154,70.763,66.9345,69.691,581252.78964463,0
+BITI.US,D,20231115,000000,67.8975,68.0725,64.267,64.8345,380179.99788236,0
+BITI.US,D,20231116,000000,66.8045,68.642,66.2355,67.8545,212896.75752672,0
+BITI.US,D,20231117,000000,67.198,68.0725,65.929,66.8475,415608.92221009,0
+BITI.US,D,20231120,000000,65.711,66.367,64.485,64.879,372658.81458679,0
+BITI.US,D,20231121,000000,66.147,67.242,64.967,66.1035,592883.37706395,0
+BITI.US,D,20231122,000000,66.8045,67.394,64.7695,64.8345,221756.5029843,0
+BITI.US,D,20231124,000000,64.791,64.791,63.0855,64.355,271777.26350335,0
+BITI.US,D,20231127,000000,66.7605,66.8475,66.0165,66.6725,175441.93216723,0
+BITI.US,D,20231128,000000,65.3605,65.558,63.041,63.6975,294377.84328593,0
+BITI.US,D,20231129,000000,64.1345,65.0975,64.1345,64.966,217288.91462082,0
+BITI.US,D,20231130,000000,64.791,65.294,64.5955,64.791,85238.248712938,0
+BITI.US,D,20231201,000000,64.3175,64.5385,63.0745,63.696,274909.12832165,0
+BITI.US,D,20231204,000000,59.1275,59.9255,58.2405,58.5065,802170.3997917,0
+BITI.US,D,20231205,000000,58.3725,58.4835,55.579,56.022,1094474.0286183,0
+BITI.US,D,20231206,000000,55.668,56.229,55.4455,56.155,710829.65835099,0
+BITI.US,D,20231207,000000,56.51,56.999,55.889,56.7315,459371.18257779,0
+BITI.US,D,20231208,000000,56.199,56.244,55.0915,55.2245,472708.10855729,0
+BITI.US,D,20231211,000000,58.64,60.68,58.3285,59.97,968563.64498603,0
+BITI.US,D,20231212,000000,58.635,60.1815,58.528,59.3495,381390.5880398,0
+BITI.US,D,20231213,000000,58.9945,59.113,56.7315,56.865,619739.61270272,0
+BITI.US,D,20231214,000000,57.3085,57.8415,56.244,56.954,391957.91167206,0
+BITI.US,D,20231215,000000,58.0185,58.64,57.819,57.886,281304.80182502,0
+BITI.US,D,20231218,000000,58.9945,59.4375,58.218,58.284,297110.35993331,0
+BITI.US,D,20231219,000000,57.2645,58.64,57.22,57.974,309377.54532367,0
+BITI.US,D,20231220,000000,56.037,57.207,55.587,56.8915,570797.32130036,0
+BITI.US,D,20231221,000000,56.441,57.1165,56.333,56.622,389747.72334442,0
+BITI.US,D,20231222,000000,57.027,57.072,56.2675,56.7125,214571.80447091,0
+BITI.US,D,20231226,000000,58.062,59.5025,58.062,58.8275,319230.02570974,0
+BITI.US,D,20231227,000000,57.792,57.837,56.757,56.936,306183.37960471,0
+BITI.US,D,20231228,000000,57.657,58.6475,57.657,58.242,272779.81531957,0
+BITI.US,D,20231229,000000,57.9715,59.9075,57.3865,59.1875,666925.52169674,0
+BITI.US,D,20240102,000000,53.5155,55.272,53.426,55.1815,752003.33148439,0
+BITI.US,D,20240103,000000,58.6475,58.737,56.896,57.9265,660973.19214734,0
+BITI.US,D,20240104,000000,57.027,57.207,54.888,55.902,370850.50450884,0
+BITI.US,D,20240105,000000,56.441,57.432,55.6765,56.262,398669.44128647,0
+BITI.US,D,20240108,000000,54.912,55.316,51.941,52.481,1009846.0011978,0
+BITI.US,D,20240109,000000,52.661,53.111,52.391,52.8855,524535.73872504,0
+BITI.US,D,20240110,000000,54.4615,55.2265,52.832,53.6065,1395295.7209166,0
+BITI.US,D,20240111,000000,51.8515,54.348,50.0955,53.6065,2626727.1930858,0
+BITI.US,D,20240112,000000,54.1015,57.319,54.056,56.667,1651834.4369842,0
+BITI.US,D,20240116,000000,57.702,58.737,56.8915,57.207,922110.29441488,0
+BITI.US,D,20240117,000000,58.242,58.6475,57.6125,57.8825,627685.60397451,0
+BITI.US,D,20240118,000000,58.242,60.898,57.747,60.538,802295.86157995,0
+BITI.US,D,20240119,000000,60.3125,61.348,58.6025,59.367,1270314.3523196,0
+BITI.US,D,20240122,000000,61.213,62.6975,60.538,61.4825,1232409.9373006,0
+BITI.US,D,20240123,000000,63.544,63.9575,62.2495,63.0135,936848.36991259,0
+BITI.US,D,20240124,000000,61.753,62.518,61.3485,62.3835,583690.44347128,0
+BITI.US,D,20240125,000000,61.753,62.45,61.528,62.023,291785.90062072,0
+BITI.US,D,20240126,000000,59.8165,59.9795,58.152,58.467,937431.80529749,0
+BITI.US,D,20240129,000000,58.737,58.894,56.7125,57.027,911499.36884474,0
+BITI.US,D,20240130,000000,56.757,56.8465,56.2175,56.441,726397.27225191,0
+BITI.US,D,20240131,000000,57.6125,57.8825,56.149,57.747,562349.06139532,0
+BITI.US,D,20240201,000000,58.3735,58.3735,57.1055,57.4685,644675.62352001,0
+BITI.US,D,20240202,000000,57.876,57.9435,56.8445,57.6945,319227.1568226,0
+BITI.US,D,20240205,000000,57.06,58.582,57.0155,58.465,546506.85754012,0
+BITI.US,D,20240206,000000,57.7845,57.8305,57.0295,57.514,287983.14553724,0
+BITI.US,D,20240207,000000,57.423,57.7845,55.882,56.017,669596.60752909,0
+BITI.US,D,20240208,000000,54.8845,55.1565,54.2045,54.386,714200.68098353,0
+BITI.US,D,20240209,000000,52.8905,52.8905,51.123,51.9385,719924.65675216,0
+BITI.US,D,20240212,000000,51.304,51.3145,48.8115,49.0386,881243.16002524,0
+BITI.US,D,20240213,000000,50.262,50.8735,49.763,49.8992,717492.04427629,0
+BITI.US,D,20240214,000000,47.2701,47.9954,47.0932,47.4519,900916.54108522,0
+BITI.US,D,20240215,000000,46.9078,47.6562,46.4543,47.5422,962432.18060097,0
+BITI.US,D,20240216,000000,47.1343,47.6352,46.8171,47.4966,544872.09782731,0
+BITI.US,D,20240220,000000,47.3156,48.5777,47.0435,47.3609,948514.32756213,0
+BITI.US,D,20240221,000000,48.5394,48.7204,47.9954,48.4944,616645.30844427,0
+BITI.US,D,20240222,000000,48.0404,48.3582,47.3156,47.4966,508707.25901933,0
+BITI.US,D,20240223,000000,48.2676,48.7654,48.131,48.3132,375136.86571027,0
+BITI.US,D,20240226,000000,48.086,48.086,44.6192,45.0044,1248906.9960806,0
+BITI.US,D,20240227,000000,43.2369,43.6896,42.5571,43.1009,1525018.1101551,0
+BITI.US,D,20240228,000000,40.7442,41.356,37.6623,40.5629,4241058.7336565,0
+BITI.US,D,20240229,000000,38.614,40.6534,38.3877,39.5204,3401276.7779604,0
+BITI.US,D,20240301,000000,39.5418,40.3665,38.9461,39.221,1716859.6568949,0
+BITI.US,D,20240304,000000,37.8465,37.8465,36.1054,36.197,3683929.8106109,0
+BITI.US,D,20240305,000000,36.3803,40.6873,35.418,39.4502,7952933.7414786,0
+BITI.US,D,20240306,000000,36.2886,37.3425,35.8762,36.197,2633331.1515236,0
+BITI.US,D,20240307,000000,36.1512,36.4262,35.6013,35.8304,1291215.0970621,0
+BITI.US,D,20240308,000000,35.6471,36.701,34.41,35.0057,2474083.6117343,0
+BITI.US,D,20240311,000000,33.5394,34.0893,33.2188,33.6312,2407273.0905671,0
+BITI.US,D,20240312,000000,33.6312,35.3159,33.1464,33.9976,3643331.7885821,0
+BITI.US,D,20240313,000000,33.2188,33.9056,32.9897,33.0355,1746876.6928474,0
+BITI.US,D,20240314,000000,33.4936,35.3722,33.3718,34.9599,3910717.2636069,0
+BITI.US,D,20240315,000000,35.8762,36.1054,34.2726,35.0057,3513428.8559979,0
+BITI.US,D,20240318,000000,35.6059,36.4262,35.3264,36.197,2284096.8462084,0
+BITI.US,D,20240319,000000,37.7548,38.7628,36.7927,37.5716,3616217.4797767,0
+BITI.US,D,20240320,000000,38.1214,38.97,36.6552,36.701,3704530.8798487,0
+BITI.US,D,20240321,000000,35.6471,37.3883,35.6471,37.205,2149048.2295682,0
+BITI.US,D,20240322,000000,37.8465,38.6942,37.709,37.9381,2018531.57753,0
+BITI.US,D,20240325,000000,36.197,36.197,33.6769,33.7228,3252887.7060357,0
+BITI.US,D,20240326,000000,33.8144,34.5928,33.7686,34.5018,1561579.4685402,0
+BITI.US,D,20240327,000000,33.4936,35.0973,33.3562,34.9599,2375231.3478671,0
+BITI.US,D,20240328,000000,33.5854,33.9976,33.3562,33.8602,1707479.7014569,0
+BITI.US,D,20240401,000000,34.5786,35.5276,34.486,34.6712,1582975.4102946,0
+BITI.US,D,20240402,000000,37.032,37.356,36.4302,36.6154,1904450.9458069,0
+BITI.US,D,20240403,000000,36.7079,36.8463,36.0599,36.6617,1330350.8725242,0
+BITI.US,D,20240404,000000,36.0135,36.0135,34.7637,35.3193,1920791.2058488,0
+BITI.US,D,20240405,000000,36.0135,36.1524,35.2003,35.8747,1108106.572061,0
+BITI.US,D,20240408,000000,33.4213,33.8379,33.1899,33.5602,2021959.5779806,0
+BITI.US,D,20240409,000000,34.162,35.2498,33.9305,34.9026,1759829.9555107,0
+BITI.US,D,20240410,000000,35.597,35.6896,34.3008,34.3008,1521741.1828505,0
+BITI.US,D,20240411,000000,34.0231,34.648,33.8944,34.162,1228882.6513602,0
+BITI.US,D,20240412,000000,34.3472,36.7542,34.2546,35.921,1876481.1663527,0
+BITI.US,D,20240415,000000,36.1987,38.409,36.083,37.8652,2513501.7938407,0
+BITI.US,D,20240416,000000,37.8189,38.8372,37.8189,38.2354,2347758.0810585,0
+BITI.US,D,20240417,000000,38.467,40.1796,38.0965,39.3927,3048783.5151235,0
+BITI.US,D,20240418,000000,38.3281,38.7729,37.2175,37.6801,2810345.206632,0
+BITI.US,D,20240419,000000,36.9394,37.7264,36.7278,37.2634,2462235.1703883,0
+BITI.US,D,20240422,000000,36.1524,36.5223,35.8053,35.9673,1705474.5413805,0
+BITI.US,D,20240423,000000,36.2451,36.2451,35.6664,36.0599,1140704.568852,0
+BITI.US,D,20240424,000000,36.3377,37.6338,36.1524,37.4949,2207563.104429,0
+BITI.US,D,20240425,000000,37.9578,38.1892,36.9019,37.032,2243580.2010982,0
+BITI.US,D,20240426,000000,37.5412,37.9114,36.9574,37.5875,1328845.578536,0
+BITI.US,D,20240429,000000,38.467,38.8835,37.9578,38.1429,1335384.7933784,0
+BITI.US,D,20240430,000000,39.3002,40.5963,39.0224,40.5499,2088865.2295164,0
+BITI.US,D,20240501,000000,41.9588,42.6144,40.6017,42.3803,3205187.5061718,0
+BITI.US,D,20240502,000000,40.9754,41.3964,40.3208,40.5071,1931324.6747607,0
+BITI.US,D,20240503,000000,39.149,39.2718,38.5403,38.634,2002381.8809793,0
+BITI.US,D,20240506,000000,37.7442,38.353,37.3695,38.072,1496255.2262694,0
+BITI.US,D,20240507,000000,37.791,38.352,37.3695,38.2125,1184469.7764515,0
+BITI.US,D,20240508,000000,38.8212,38.9982,38.2592,38.7276,1257166.5639504,0
+BITI.US,D,20240509,000000,39.1958,39.5939,38.3295,38.4935,1572925.8309141,0
+BITI.US,D,20240510,000000,38.2592,39.992,38.1188,39.6642,2142474.8976885,0
+BITI.US,D,20240513,000000,38.1656,38.4461,37.791,37.9784,1218124.5418772,0
+BITI.US,D,20240514,000000,38.6808,39.335,38.5866,39.0554,1285866.0697239,0
+BITI.US,D,20240515,000000,37.1822,37.4632,35.871,36.1052,1683138.0233238,0
+BITI.US,D,20240516,000000,36.1052,36.9949,35.9277,36.6672,1865282.0930805,0
+BITI.US,D,20240517,000000,36.0116,36.3304,35.3091,35.5901,1460494.7157272,0
+BITI.US,D,20240520,000000,35.6837,35.7774,33.9276,33.9979,1756624.705477,0
+BITI.US,D,20240521,000000,33.6232,34.4662,33.4092,34.4662,1660033.5512993,0
+BITI.US,D,20240522,000000,34.1384,34.4662,33.6701,34.232,1526966.5183469,0
+BITI.US,D,20240523,000000,34.4662,35.7305,34.3725,35.5432,1833715.5622654,0
+BITI.US,D,20240524,000000,35.4028,35.6368,34.3023,34.3725,1840585.873353,0
+BITI.US,D,20240528,000000,34.8408,35.496,34.7939,34.8876,1197826.6622944,0
+BITI.US,D,20240529,000000,35.1686,35.5432,35.0749,35.4496,1073998.9837644,0
+BITI.US,D,20240530,000000,34.9813,35.0281,34.1852,34.7003,1436160.0238856,0
+BITI.US,D,20240531,000000,34.9344,35.871,34.6535,35.3091,1607561.6117607,0
+BITI.US,D,20240603,000000,34.456,35.2154,34.2187,34.8832,1049059.2958314,0
+BITI.US,D,20240604,000000,34.6933,34.8595,33.839,34.1713,1403834.2817478,0
+BITI.US,D,20240605,000000,33.8865,34.3136,33.5069,33.7915,1299860.8615842,0
+BITI.US,D,20240606,000000,33.934,34.2661,33.6022,34.2661,709468.42967104,0
+BITI.US,D,20240607,000000,33.7915,35.399,33.6492,34.8357,1457960.7887905,0
+BITI.US,D,20240610,000000,34.9306,35.0061,34.4086,34.8357,808961.24500275,0
+BITI.US,D,20240611,000000,36.0222,36.5443,35.7375,35.8324,1233387.9862963,0
+BITI.US,D,20240612,000000,34.8357,35.9985,34.409,35.8798,1417323.2937741,0
+BITI.US,D,20240613,000000,35.5951,36.5918,35.4052,36.307,1228604.6008792,0
+BITI.US,D,20240614,000000,35.9748,37.2562,35.8841,36.9714,1333755.8522684,0
+BITI.US,D,20240617,000000,36.924,37.3032,35.9273,36.2596,1272147.4831529,0
+BITI.US,D,20240618,000000,37.3986,37.8257,37.0664,37.6358,1542980.8185732,0
+BITI.US,D,20240620,000000,37.0664,37.588,36.9244,37.2562,863071.31719106,0
+BITI.US,D,20240621,000000,38.063,38.2529,37.6122,37.6833,915040.2228474,0
+BITI.US,D,20240624,000000,39.5343,40.8631,39.202,40.6734,2292323.154645,0
+BITI.US,D,20240625,000000,39.297,39.4863,38.4887,38.7274,1995688.5728815,0
+BITI.US,D,20240626,000000,39.1546,39.6287,38.7749,39.4868,1099477.2147881,0
+BITI.US,D,20240627,000000,38.9647,39.202,38.4427,39.1071,914350.38037292,0
+BITI.US,D,20240628,000000,39.202,40.1986,38.8888,40.1513,1100454.667213,0
+BITI.US,D,20240701,000000,38.3856,38.7211,37.7626,38.2898,1209103.0311046,0
+BITI.US,D,20240702,000000,38.4335,39.2003,38.3137,39.0565,970761.06961705,0
+BITI.US,D,20240703,000000,40.2546,40.3983,39.8247,40.015,941458.93824954,0
+BITI.US,D,20240705,000000,43.2737,43.4654,42.31,42.6986,2222333.640269,0
+BITI.US,D,20240708,000000,42.1235,43.8966,41.9802,42.6986,2246648.9295788,0
+BITI.US,D,20240709,000000,42.1235,42.411,41.3568,41.6922,1618861.480334,0
+BITI.US,D,20240710,000000,41.5964,42.123,41.5724,42.0277,1352821.866037,0
+BITI.US,D,20240711,000000,41.0213,42.2438,40.8775,42.0277,1670170.3633227,0
+BITI.US,D,20240712,000000,41.836,41.9745,41.189,41.836,935268.89377726,0
+BITI.US,D,20240715,000000,38.1939,38.3856,37.3313,37.7147,1697955.0323317,0
+BITI.US,D,20240716,000000,37.523,37.9083,36.6124,36.6604,1325167.1996475,0
+BITI.US,D,20240717,000000,36.9,37.4266,36.5166,36.9959,1391495.4542967,0
+BITI.US,D,20240718,000000,36.8521,37.8584,36.7802,37.6188,1382347.06771,0
+BITI.US,D,20240719,000000,37.2354,37.2834,35.24,35.4623,1401253.9976404,0
+BITI.US,D,20240722,000000,35.079,35.8696,34.8874,34.8874,1060657.3593536,0
+BITI.US,D,20240723,000000,35.702,36.4208,35.4101,36.4208,1695486.234592,0
+BITI.US,D,20240724,000000,35.6541,36.3729,35.4623,36.325,1228331.3158249,0
+BITI.US,D,20240725,000000,37.2834,37.6188,36.5645,36.9,1604361.2844639,0
+BITI.US,D,20240726,000000,34.9831,35.6536,34.8633,34.9352,1166441.3046992,0
+BITI.US,D,20240729,000000,34.2164,35.8696,34.1205,35.4623,1992303.9168986,0
+BITI.US,D,20240730,000000,35.7978,36.4208,35.63,36.1812,1440960.3033385,0
+BITI.US,D,20240731,000000,35.8936,36.7563,35.6756,36.6604,1339606.6719826,0
+BITI.US,D,20240801,000000,37.2674,38.6989,37.1461,38.0438,1626991.6204571,0
+BITI.US,D,20240802,000000,37.1218,38.6751,36.7336,38.529,1894549.8705793,0
+BITI.US,D,20240805,000000,46.4388,46.5358,42.8963,44.2066,4417388.4941543,0
+BITI.US,D,20240806,000000,42.7508,43.4786,41.198,41.392,1660145.4709144,0
+BITI.US,D,20240807,000000,41.198,43.0419,40.9553,42.9449,1637286.2537216,0
+BITI.US,D,20240808,000000,40.6156,41.4469,38.8688,39.2084,1560402.6228874,0
+BITI.US,D,20240809,000000,38.7717,39.257,38.1894,38.4806,1052012.6021287,0
+BITI.US,D,20240812,000000,39.4025,40.324,38.5048,39.5966,1490898.6500894,0
+BITI.US,D,20240813,000000,39.6937,39.6937,37.8012,38.3835,1231605.5757522,0
+BITI.US,D,20240814,000000,38.432,39.7097,38.287,39.5481,1600121.9166672,0
+BITI.US,D,20240815,000000,39.4511,41.0766,38.9371,40.8582,1337326.7504934,0
+BITI.US,D,20240816,000000,39.6937,40.3735,38.7717,38.8688,1344931.2397756,0
+BITI.US,D,20240819,000000,39.6452,40.0334,39.2084,39.4025,825466.99216535,0
+BITI.US,D,20240820,000000,38.4806,39.6942,38.1166,39.0628,1387301.5226919,0
+BITI.US,D,20240821,000000,39.1599,39.5476,37.7042,37.7042,1532066.4670844,0
+BITI.US,D,20240822,000000,38.238,38.6746,38.1458,38.5776,842981.36683292,0
+BITI.US,D,20240823,000000,38.0438,38.2622,36.2969,36.3939,1583299.9645353,0
+BITI.US,D,20240826,000000,36.2969,36.7807,36.2969,36.6366,989851.81153693,0
+BITI.US,D,20240827,000000,37.2189,37.8012,37.1704,37.413,990878.49280855,0
+BITI.US,D,20240828,000000,38.7717,39.9363,38.6261,39.3054,1094317.1461197,0
+BITI.US,D,20240829,000000,38.3835,39.3525,37.8012,39.1114,1209582.6236337,0
+BITI.US,D,20240830,000000,38.9173,40.1789,38.6863,39.5481,1243403.1368597,0
+BITI.US,D,20240903,000000,39.622,40.7498,39.573,40.4066,1013499.8680156,0
+BITI.US,D,20240904,000000,41.4364,41.7061,39.9658,40.2595,1816982.9809946,0
+BITI.US,D,20240905,000000,41.3383,41.9758,40.897,41.7797,1747365.945054,0
+BITI.US,D,20240906,000000,41.2402,43.9765,41.1421,43.7411,2921295.6582536,0
+BITI.US,D,20240909,000000,42.0738,42.6623,40.6027,40.7008,2042201.4805409,0
+BITI.US,D,20240910,000000,40.848,41.1911,40.0633,40.1124,1529483.1105892,0
+BITI.US,D,20240911,000000,40.995,41.8777,40.1124,40.3575,1531296.0223699,0
+BITI.US,D,20240912,000000,40.3085,40.6513,39.72,39.8672,1099385.3910447,0
+BITI.US,D,20240913,000000,40.3575,40.3575,38.7393,38.9354,1398927.7675676,0
+BITI.US,D,20240916,000000,39.8181,40.5047,39.7691,40.2104,1135372.607563,0
+BITI.US,D,20240917,000000,39.1806,39.5088,37.7537,38.7884,2161941.5506393,0
+BITI.US,D,20240918,000000,38.8374,39.3082,37.8611,38.7884,1775297.2260286,0
+BITI.US,D,20240919,000000,36.6308,37.0476,36.2629,36.6308,1456131.150097,0
+BITI.US,D,20240920,000000,36.8759,37.2192,36.5287,36.9249,1224780.5631216,0
+BITI.US,D,20240923,000000,36.7288,36.8269,36.3561,36.6308,949828.73407603,0
+BITI.US,D,20240924,000000,36.5817,37.0524,35.9932,36.0423,1073933.2516356,0
+BITI.US,D,20240925,000000,36.5817,36.8759,36.2874,36.7288,698816.92510839,0
+BITI.US,D,20240926,000000,35.9932,36.185,35.1322,35.7971,1440674.2928047,0
+BITI.US,D,20240927,000000,35.3068,35.5029,34.8163,35.3068,923908.37808107,0
+BITI.US,D,20240930,000000,36.361,36.8754,36.2389,36.5817,1131313.0310931,0
+BITI.US,D,20241001,000000,36.9958,38.382,36.9091,37.9368,1929742.8749231,0
+BITI.US,D,20241002,000000,38.3825,39.0016,37.491,38.8282,1959268.4834547,0
+BITI.US,D,20241003,000000,38.6796,39.0758,38.2587,38.2834,1951566.4404983,0
+BITI.US,D,20241004,000000,38.0358,38.5806,37.392,37.491,1520346.9349282,0
+BITI.US,D,20241007,000000,37.1443,37.3177,36.2038,36.8968,1861819.5181953,0
+BITI.US,D,20241008,000000,37.3424,37.8694,36.9958,37.6396,1593005.1955052,0
+BITI.US,D,20241009,000000,37.8378,38.5311,37.491,38.432,2422293.014595,0
+BITI.US,D,20241010,000000,38.333,39.7692,38.3082,39.274,3244087.3687955,0
+BITI.US,D,20241011,000000,38.0854,38.0854,36.6986,36.8968,2424547.7980186,0
+BITI.US,D,20241014,000000,35.9558,36.0548,35.0643,35.3614,2358964.2308774,0
+BITI.US,D,20241015,000000,35.3614,35.9315,34.2055,34.7672,3453564.5629575,0
+BITI.US,D,20241016,000000,34.2718,34.668,34.0242,34.3709,2758748.6189307,0
+BITI.US,D,20241017,000000,34.7672,34.9652,34.4204,34.9157,2853914.7345986,0
+BITI.US,D,20241018,000000,34.3214,34.413,33.6775,33.9252,3311264.0443107,0
+BITI.US,D,20241021,000000,34.2718,34.8909,34.2718,34.4204,3231066.2822526,0
+BITI.US,D,20241022,000000,34.7176,35.0038,34.4204,34.5195,2236090.548224,0
+BITI.US,D,20241023,000000,35.0643,35.7572,34.8414,35.1138,3076995.5397217,0
+BITI.US,D,20241024,000000,34.47,34.6676,34.0737,34.1233,3155009.9962223,0
+BITI.US,D,20241025,000000,34.2718,35.3862,33.8266,34.9157,3519325.2094453,0
+BITI.US,D,20241028,000000,33.7766,34.0737,33.2318,33.3804,3721026.4598062,0
+BITI.US,D,20241029,000000,32.588,32.7861,31.3994,31.9441,4887219.1438314,0
+BITI.US,D,20241030,000000,32.2413,32.4889,31.9937,32.2908,1256538.2839364,0
+BITI.US,D,20241031,000000,32.2908,33.2318,32.2166,33.1823,1849645.0607288,0
+BITI.US,D,20241101,000000,33.45,34.05,32.6105,33.85,2815757.8,0
+BITI.US,D,20241104,000000,34.15,34.9,34.05,34.8,1695393.2,0
+BITI.US,D,20241105,000000,33.75,34.075,33.15,33.75,1679404.2,0
+BITI.US,D,20241106,000000,31.25,31.7,30.25,30.4,2260673.8,0
+BITI.US,D,20241107,000000,30.85,31.03,30.0759,30.24,449903,0
+BITI.US,D,20241108,000000,30.35,30.58,29.93,30.19,655400,0
+BITI.US,D,20241111,000000,28.16,28.26,25.97,26.14,4182003,0
+BITI.US,D,20241112,000000,26.4001,26.66,25.285,25.43,2919341,0
+BITI.US,D,20241113,000000,25.27,25.47,24.31,25.36,6246401,0
+BITI.US,D,20241114,000000,24.95,26.05,24.79,26.01,3081593,0
+BITI.US,D,20241115,000000,25.49,25.95,24.81,24.81,2616388,0
+BITI.US,D,20241118,000000,25.13,25.34,24.51,24.81,1426794,0
+BITI.US,D,20241119,000000,24.8,24.92,24.11,24.53,1752362,0
+BITI.US,D,20241120,000000,23.99,24.38,23.89,24.11,2305442,0
+BITI.US,D,20241121,000000,23.35,23.82,22.89,23.13,5027146,0
+BITI.US,D,20241122,000000,23.29,23.41,22.78,22.94,3191219,0
+BITI.US,D,20241125,000000,23.38,24.06,23.34,23.91,2884389,0
+BITI.US,D,20241126,000000,24.6212,24.9899,23.95,24.93,2878512,0
+BITI.US,D,20241127,000000,23.93,24.01,23.18,23.36,2491250,0
+BITI.US,D,20241129,000000,23.18,23.26,22.79,23.24,1487781,0
+BITI.US,D,20241202,000000,23.52,23.94,23.1699,23.6,1500257,0
+BITI.US,D,20241203,000000,24.02,24.165,23.45,23.66,1208339,0
+BITI.US,D,20241204,000000,23.595,23.93,22.735,22.8,1406708,0
+BITI.US,D,20241205,000000,21.9,23.14,21.7201,22.85,3652758,0
+BITI.US,D,20241206,000000,22.78,22.945,22.142,22.26,2052575,0
+BITI.US,D,20241209,000000,22.8503,23.52,22.53,23.49,2623653,0
+BITI.US,D,20241210,000000,23.03,23.96,22.97,23.41,2438902,0
+BITI.US,D,20241211,000000,22.875,22.9278,22.14,22.21,2311160,0
+BITI.US,D,20241212,000000,22.21,22.72,21.97,22.54,3185372,0
+BITI.US,D,20241213,000000,22.4401,22.61,22.09,22.15,1615762,0
+BITI.US,D,20241216,000000,21.6113,21.63,20.83,21.28,3969273,0
+BITI.US,D,20241217,000000,20.9,21.3199,20.76,21.1,2243848,0
+BITI.US,D,20241218,000000,21.54,22.47,21.46,22.35,2643499,0
+BITI.US,D,20241219,000000,21.96,23.5,21.855,23.31,4076920,0
+BITI.US,D,20241220,000000,23.6527,23.6698,22.96,23.3,2433381,0
+BITI.US,D,20241223,000000,23.51,24.2699,23.49,24.11,1923826,0
+BITI.US,D,20241224,000000,23.1,23.18,22.485,22.55,1555012,0
+BITI.US,D,20241226,000000,23.35,23.4896,23.12,23.38,1314436,0
+BITI.US,D,20241227,000000,23.21,23.99,23.1901,23.68,1520731,0
+BITI.US,D,20241230,000000,24.116,24.56,23.61,23.77,1803778,0
+BITI.US,D,20241231,000000,23.36,24.05,23.26,24,1897467,0
+BITI.US,D,20250102,000000,23.175,23.33,22.815,22.97,2026491,0
+BITI.US,D,20250103,000000,23.02,23.1323,22.54,22.72,992536,0
+BITI.US,D,20250106,000000,22.58,22.6212,21.714,21.84,1855703,0
+BITI.US,D,20250107,000000,22.16,23.2163,22.15,23.13,2115253,0
+BITI.US,D,20250108,000000,23.39,24.11,23.23,23.72,1866449,0
+BITI.US,D,20250110,000000,23.59,24.19,23.23,23.53,2037308,0
+BITI.US,D,20250113,000000,24.55,24.92,23.791,23.84,2194384,0
+BITI.US,D,20250114,000000,23.03,23.43,22.9,23.11,1439422,0
+BITI.US,D,20250115,000000,22.55,22.595,22.07,22.36,1611002,0
+BITI.US,D,20250116,000000,22.44,22.895,22.13,22.18,1484671,0
+BITI.US,D,20250117,000000,21.64,21.74,20.92,21.21,2325146,0
+BITI.US,D,20250121,000000,21.15,21.6599,20.725,20.96,2373906,0
+BITI.US,D,20250122,000000,21.28,21.555,21.17,21.35,1429942,0
+BITI.US,D,20250123,000000,21.77,21.78,20.825,21.52,5259376,0
+BITI.US,D,20250124,000000,21.14,21.2882,20.745,21.23,2231918,0
+BITI.US,D,20250127,000000,22.11,22.5091,21.78,21.98,2170204,0
+BITI.US,D,20250128,000000,21.72,22.03,21.46,22.01,1195957,0
+BITI.US,D,20250129,000000,21.83,22,21.2248,21.36,1366108,0
+BITI.US,D,20250130,000000,21.21,21.255,20.89,21.22,1183493,0
+BITI.US,D,20250131,000000,21.28,21.975,21,21.95,1261622,0
+BITI.US,D,20250203,000000,23.4,23.4553,21.78,21.97,2949785,0
+BITI.US,D,20250204,000000,22.44,22.72,22.08,22.55,1678460,0
+BITI.US,D,20250205,000000,22.55,23.1,22.45,22.89,1479498,0
+BITI.US,D,20250206,000000,22.6525,23.31,22.503,22.99,1506627,0
+BITI.US,D,20250207,000000,22.31,23.33,22.2,23.28,2024907,0
+BITI.US,D,20250210,000000,22.81,23.03,22.73,22.89,454593,0
+BITI.US,D,20250211,000000,23.01,23.5251,22.92,23.42,1481534,0
+BITI.US,D,20250212,000000,23.5709,23.63,22.8069,22.95,1347254,0
+BITI.US,D,20250213,000000,23.25,23.4262,23.13,23.15,638622,0
+BITI.US,D,20250214,000000,23.09,23.17,22.475,22.9,2112301,0
+BITI.US,D,20250218,000000,23.085,23.88,23.085,23.67,1715875,0
+BITI.US,D,20250219,000000,23.1,23.345,23.01,23.14,1252191,0
+BITI.US,D,20250220,000000,22.73,23,22.508,22.55,1394737,0
+BITI.US,D,20250221,000000,22.4612,23.51,22.39,23.45,2422433,0
+BITI.US,D,20250224,000000,23.31,23.77,23.205,23.66,3263174,0
+BITI.US,D,20250225,000000,24.9,25.7515,24.9,25.13,4898977,0
+BITI.US,D,20250226,000000,25.838,26.83,25.06,26.19,4168669,0
+BITI.US,D,20250227,000000,25.61,26.8,25.57,26.53,2921463,0
+BITI.US,D,20250228,000000,27.02,27.28,25.925,26.19,2396377,0
+BITI.US,D,20250303,000000,23.45,25.98,23.43,25.67,3516668,0
+BITI.US,D,20250304,000000,26.7,27.07,24.84,25.42,2511703,0
+BITI.US,D,20250305,000000,24.6,25.26,24.36,24.39,1654983,0
+BITI.US,D,20250306,000000,24.565,25.1443,24.125,24.78,1889813,0
+BITI.US,D,20250307,000000,24.79,25.539,24.2346,25.4,2431095,0
+BITI.US,D,20250310,000000,26.65,28.23,26.5904,27.76,3413521,0
+BITI.US,D,20250311,000000,26.83,27.7,26.09,26.25,2081883,0
+BITI.US,D,20250312,000000,26.22,27.1,26.08,26.34,1798441,0
+BITI.US,D,20250313,000000,26.39,27.32,26.29,27.22,1274265,0
+BITI.US,D,20250314,000000,26.11,26.35,25.45,25.68,1550139,0
+BITI.US,D,20250317,000000,26.2502,26.39,25.68,25.74,894048,0
+BITI.US,D,20250318,000000,26.44,26.82,26.39,26.44,1059428,0
+BITI.US,D,20250319,000000,25.89,26.015,25.24,25.4,1555438,0
+BITI.US,D,20250320,000000,25.53,25.985,25.11,25.8,1160030,0
+BITI.US,D,20250321,000000,26,26.1589,25.7531,25.9,718754,0
+BITI.US,D,20250324,000000,24.875,24.8801,24.4001,24.55,1100824,0
+BITI.US,D,20250325,000000,24.7301,24.9,24.57,24.6,689522,0
+BITI.US,D,20250326,000000,24.785,25.2773,24.66,25.06,811713,0
+BITI.US,D,20250327,000000,25.13,25.28,24.78,24.91,690971,0
+BITI.US,D,20250328,000000,25.47,25.987,25.395,25.91,1318274,0
+BITI.US,D,20250331,000000,26.3,26.5788,25.84,26.28,1198839,0
+BITI.US,D,20250401,000000,25.89,26.29,25.25,25.41,1016650,0
+BITI.US,D,20250402,000000,25.55,25.605,24.72,24.87,1355279,0
+BITI.US,D,20250403,000000,26.33,26.535,26.095,26.29,1675417,0
+BITI.US,D,20250404,000000,26.09,26.39,25.43,25.62,1744930,0
+BITI.US,D,20250407,000000,27.86,28.19,26.49,27.43,2996481,0
+BITI.US,D,20250408,000000,26.73,28.14,26.69,27.94,2514821,0
+BITI.US,D,20250409,000000,27.96,27.965,25.6229,25.83,2075122,0
+BITI.US,D,20250410,000000,26.1,27.15,26.08,26.76,1378793,0
+BITI.US,D,20250411,000000,25.885,26.18,25.18,25.29,1023351,0
+BITI.US,D,20250414,000000,24.99,25.36,24.7203,24.97,888962,0
+BITI.US,D,20250415,000000,24.72,25.3135,24.5364,25.26,896404,0
+BITI.US,D,20250416,000000,25.38,25.5,24.83,25.17,1831032,0
+BITI.US,D,20250417,000000,25.09,25.38,24.84,25,1075604,0
+BITI.US,D,20250421,000000,24.33,24.6,23.935,24.28,1741807,0
+BITI.US,D,20250422,000000,23.66,23.7101,23.085,23.15,1841338,0
+BITI.US,D,20250423,000000,22.54,23.07,22.38,22.65,1606041,0
+BITI.US,D,20250424,000000,22.85,22.8964,22.64,22.65,765488,0
+BITI.US,D,20250425,000000,22.49,22.54,22.09,22.22,935925,0
+BITI.US,D,20250428,000000,22.28,22.6962,22.27,22.4,911479,0
+BITI.US,D,20250429,000000,22.36,22.44,22.23,22.28,717701,0
+BITI.US,D,20250430,000000,22.46,22.87,22.45,22.57,899690,0
+BITI.US,D,20250501,000000,21.89,22.1098,21.7,21.94,1572515,0
+BITI.US,D,20250502,000000,21.84,21.925,21.64,21.9,1192495,0
+BITI.US,D,20250505,000000,22.53,22.67,22.3712,22.49,852643,0
+BITI.US,D,20250506,000000,22.6523,22.7564,22.3,22.31,809072,0
+BITI.US,D,20250507,000000,21.925,22.15,21.74,22.04,1049724,0
+BITI.US,D,20250508,000000,21.31,21.4,20.8,20.9,1958903,0
+BITI.US,D,20250509,000000,20.55,20.69,20.3812,20.51,1106638,0
+BITI.US,D,20250512,000000,20.34,21.03,20.26,20.84,1296610,0
+BITI.US,D,20250513,000000,20.395,20.58,20.14,20.17,753949,0
+BITI.US,D,20250514,000000,20.32,20.6151,20.27,20.47,658558,0
+BITI.US,D,20250515,000000,20.63,20.87,20.31,20.5,726706,0
+BITI.US,D,20250516,000000,20.44,20.48,20.225,20.35,573761,0
+BITI.US,D,20250519,000000,20.641,20.68,20.045,20.06,755135,0
+BITI.US,D,20250520,000000,20.25,20.335,19.73,19.79,804777,0
+BITI.US,D,20250521,000000,19.8999,19.9599,19.27,19.5,2346840,0
+BITI.US,D,20250522,000000,18.99,19.1697,18.8932,19.04,2869129,0
+BITI.US,D,20250523,000000,19.4799,19.5954,19.245,19.46,2643764,0
+BITI.US,D,20250527,000000,19.16,19.485,19.12,19.26,1138995,0
+BITI.US,D,20250528,000000,19.49,19.83,19.435,19.8,974633,0
+BITI.US,D,20250529,000000,19.54,20.0999,19.54,20.04,1193179,0
+BITI.US,D,20250530,000000,20.07,20.47,20.005,20.28,1262305,0
+BITI.US,D,20250602,000000,20.41,20.47,20.235,20.28,1059795,0
+BITI.US,D,20250603,000000,20.1,20.18,19.82,19.93,650949,0
+BITI.US,D,20250604,000000,20.2,20.3618,20.075,20.19,1187085,0
+BITI.US,D,20250605,000000,20.0398,20.865,20.03,20.8,2346164,0
+BITI.US,D,20250606,000000,20.365,20.39,20.0726,20.33,1029083,0
+BITI.US,D,20250609,000000,19.67,19.79,19.44,19.49,1415813,0
+BITI.US,D,20250610,000000,19.29,19.54,19.18,19.34,1319226,0
+BITI.US,D,20250611,000000,19.2899,19.52,19.16,19.45,2009133,0
+BITI.US,D,20250612,000000,19.83,19.8799,19.5266,19.81,1093465,0
+BITI.US,D,20250613,000000,20.19,20.33,19.96,20.13,1141935,0
+BITI.US,D,20250616,000000,19.86,19.89,19.4167,19.44,830845,0
+BITI.US,D,20250617,000000,20.03,20.45,20,20.18,1193566,0
+BITI.US,D,20250618,000000,20.3588,20.44,20.07,20.36,852149,0
+BITI.US,D,20250620,000000,19.95,20.6701,19.93,20.47,1069705,0
+BITI.US,D,20250623,000000,20.93,21.2199,20.48,20.48,1676871,0
+BITI.US,D,20250624,000000,20.12,20.2,19.89,20.01,1130208,0
+BITI.US,D,20250625,000000,19.59,19.81,19.54,19.63,908931,0
+BITI.US,D,20250626,000000,19.75,19.85,19.64,19.67,599274,0
+BITI.US,D,20250627,000000,19.84,19.9,19.655,19.81,1106204,0
+BITI.US,D,20250630,000000,19.655,19.8799,19.645,19.7,885444,0
+BITI.US,D,20250701,000000,19.86,20.115,19.76,20.1,1026553,0
+BITI.US,D,20250702,000000,19.66,19.7065,19.2265,19.23,1839264,0
+BITI.US,D,20250703,000000,19.31,19.37,19.08,19.33,838080,0
+BITI.US,D,20250707,000000,19.49,19.675,19.4508,19.56,1056756,0
+BITI.US,D,20250708,000000,19.411,19.58,19.35,19.43,791968,0
+BITI.US,D,20250709,000000,19.29,19.5,18.85,18.9,1165412,0
+BITI.US,D,20250710,000000,19.02,19.12,18.5422,18.65,2110050,0
+BITI.US,D,20250711,000000,17.94,18.1058,17.84,17.88,2065278,0
+BITI.US,D,20250714,000000,17.33,17.7253,17.275,17.62,3200130,0
+BITI.US,D,20250715,000000,17.935,18.2196,17.81,18.12,2641040,0
+BITI.US,D,20250716,000000,17.745,17.85,17.58,17.68,3714558,0
+BITI.US,D,20250717,000000,17.9,17.946,17.59,17.72,2527568,0
+BITI.US,D,20250718,000000,17.76,18.02,17.685,17.99,2620531,0
+BITI.US,D,20250721,000000,17.87,18.1001,17.7099,18.09,1522487,0
+BITI.US,D,20250722,000000,17.69,17.9552,17.5312,17.68,2345855,0
+BITI.US,D,20250723,000000,17.89,17.99,17.78,17.82,1367318,0
+BITI.US,D,20250724,000000,17.771,17.9101,17.645,17.74,1108377,0
+BITI.US,D,20250725,000000,18.165,18.3309,18.0299,18.08,1594398,0
+BITI.US,D,20250728,000000,17.805,18.01,17.72,17.91,2711840,0
+BITI.US,D,20250729,000000,17.75,18.09,17.7465,18,1783254,0
+BITI.US,D,20250730,000000,17.99,18.29,17.79,18.11,2031951,0
+BITI.US,D,20250731,000000,17.92,18.15,17.8,18.15,2259715,0
+BITI.US,D,20250801,000000,18.32,18.71,18.28,18.7,3502366,0
+BITI.US,D,20250804,000000,18.54,18.5599,18.25,18.41,1999780,0
+BITI.US,D,20250805,000000,18.53,18.78,18.4553,18.6,2278837,0
+BITI.US,D,20250806,000000,18.58,18.6299,18.26,18.34,1881892,0
+BITI.US,D,20250807,000000,18.15,18.28,17.95,17.98,2062367,0
+BITI.US,D,20250808,000000,18.1,18.26,18.0199,18.16,1817127,0
+BITI.US,D,20250811,000000,17.69,17.83,17.4901,17.78,2590425,0
+BITI.US,D,20250812,000000,17.74,17.83,17.5901,17.66,2012516,0
+BITI.US,D,20250813,000000,17.52,17.605,17.175,17.19,3780993,0
+BITI.US,D,20250814,000000,17.845,18,17.68,17.88,5130514,0
+BITI.US,D,20250815,000000,17.8229,18.08,17.8,18.05,2581269,0
+BITI.US,D,20250818,000000,18.26,18.4,18.085,18.16,1941330,0
+BITI.US,D,20250819,000000,18.25,18.76,18.2344,18.68,3031097,0
+BITI.US,D,20250820,000000,18.64,18.8182,18.46,18.48,2369990,0
+BITI.US,D,20250821,000000,18.6431,18.875,18.5301,18.83,2400236,0
+BITI.US,D,20250822,000000,18.811,18.8797,17.9501,18.09,3259889,0
+BITI.US,D,20250825,000000,18.87,19.039,18.6542,18.99,2897075,0
+BITI.US,D,20250826,000000,19.16,19.24,18.9301,18.94,2175995,0
+BITI.US,D,20250827,000000,18.91,18.97,18.6854,18.79,1497354,0
+BITI.US,D,20250828,000000,18.6222,18.81,18.5801,18.81,1156913,0
+BITI.US,D,20250829,000000,19.07,19.5,19.07,19.46,2603350,0
+BITI.US,D,20250902,000000,19.24,19.285,18.79,18.97,3318880,0
+BITI.US,D,20250903,000000,18.86,18.918,18.6636,18.74,2654562,0
+BITI.US,D,20250904,000000,18.985,19.25,18.975,19.15,2638234,0
+BITI.US,D,20250905,000000,18.62,19.1101,18.55,18.87,2689790,0
+BITI.US,D,20250908,000000,18.745,18.82,18.63,18.78,2275384,0
+BITI.US,D,20250909,000000,18.65,19.0251,18.635,18.91,2748540,0
+BITI.US,D,20250910,000000,18.49,18.61,18.36,18.53,2579431,0
+BITI.US,D,20250911,000000,18.5,18.51,18.335,18.37,2146606,0
+BITI.US,D,20250912,000000,18.3001,18.3388,17.9937,18,2239805,0
+BITI.US,D,20250915,000000,18.3,18.41,18.2043,18.26,2154665,0
+BITI.US,D,20250916,000000,18.245,18.36,17.99,18.02,1757071,0
+BITI.US,D,20250917,000000,18.12,18.37,18.12,18.23,1972752,0
+BITI.US,D,20250918,000000,17.9213,17.995,17.8399,17.92,1653358,0
+BITI.US,D,20250919,000000,18.12,18.31,18.075,18.31,1317551,0
+BITI.US,D,20250922,000000,18.65,18.81,18.5601,18.78,958288,0
+BITI.US,D,20250923,000000,18.65,18.89,18.59,18.86,966740,0
+BITI.US,D,20250924,000000,18.625,18.67,18.475,18.58,889688,0
+BITI.US,D,20250925,000000,18.9,19.405,18.8601,19.26,1719274,0
+BITI.US,D,20250926,000000,19.31,19.4,19.1097,19.32,1280094,0
+BITI.US,D,20250929,000000,18.75,18.78,18.34,18.36,1637640,0
+BITI.US,D,20250930,000000,18.545,18.6307,18.345,18.38,1039937,0
+BITI.US,D,20251001,000000,17.9601,18.01,17.71,17.85,1240003,0
+BITI.US,D,20251002,000000,17.56,17.675,17.2801,17.32,1761746,0
+BITI.US,D,20251003,000000,17.33,17.44,16.86,17.07,2580752,0
+BITI.US,D,20251006,000000,16.77,16.835,16.575,16.7,1896639,0
+BITI.US,D,20251007,000000,16.76,17.335,16.76,17.22,3034530,0
+BITI.US,D,20251008,000000,17.1,17.21,16.86,16.98,1835635,0
+BITI.US,D,20251009,000000,16.97,17.485,16.96,17.3,2395331,0
+BITI.US,D,20251010,000000,17.155,18.05,17.08,17.95,3343486,0
+BITI.US,D,20251013,000000,18.3,18.38,18.055,18.06,2007658,0
+BITI.US,D,20251014,000000,18.88,19.02,18.44,18.59,2180213,0
+BITI.US,D,20251015,000000,18.8,19.026,18.65,18.84,1480363,0
+BITI.US,D,20251016,000000,18.86,19.47,18.8,19.34,3278741,0
+BITI.US,D,20251017,000000,19.855,20.02,19.5,19.67,3072526,0
+BITI.US,D,20251020,000000,18.8908,19.045,18.7,18.87,2323540,0
+BITI.US,D,20251021,000000,19.2347,19.32,18.32,18.69,3884773,0
+BITI.US,D,20251022,000000,19.325,19.4503,19.155,19.38,3742371,0
+BITI.US,D,20251023,000000,19.14,19.22,18.7401,18.94,1745772,0
+BITI.US,D,20251024,000000,18.775,19.04,18.76,18.9,1448414,0
+BITI.US,D,20251027,000000,18.125,18.23,18.0044,18.14,2424955,0
+BITI.US,D,20251028,000000,18.13,18.39,17.9636,18.37,1729947,0
+BITI.US,D,20251029,000000,18.39,19.08,18.37,18.85,2532288,0
+BITI.US,D,20251030,000000,19.26,19.61,19.23,19.57,2408844,0
+BITI.US,D,20251031,000000,18.96,19.198,18.76,18.98,2794836,0
+BITI.US,D,20251103,000000,19.35,19.74,19.23,19.52,2974369,0
+BITI.US,D,20251104,000000,20.05,20.82,19.85,20.6,6204165,0
+BITI.US,D,20251105,000000,20.2201,20.3175,19.812,19.96,2394228,0
+BITI.US,D,20251106,000000,20.1499,20.64,20.14,20.52,2841096,0
+BITI.US,D,20251107,000000,20.68,20.84,19.92,19.95,2907759,0
+BITI.US,D,20251110,000000,19.48,19.7955,19.47,19.53,2547180,0
+BITI.US,D,20251111,000000,19.805,20.155,19.78,20.13,1765969,0
+BITI.US,D,20251112,000000,19.73,20.528,19.71,20.38,3167717,0
+BITI.US,D,20251113,000000,20.2,21.135,20.0155,21.11,5059590,0
+BITI.US,D,20251114,000000,21.69,21.945,21.23,21.89,5130223,0
+BITI.US,D,20251117,000000,21.96,22.625,21.5243,22.46,5256447,0
+BITI.US,D,20251118,000000,22.49,22.6882,21.99,22.25,4024393,0
+BITI.US,D,20251119,000000,22.6477,23.28,22.345,23.04,4109208,0
+BITI.US,D,20251120,000000,22.55,23.95,22.51,23.84,5584280,0
+BITI.US,D,20251121,000000,24.6079,24.97,24.055,24.34,4939618,0
+BITI.US,D,20251124,000000,23.99,24.19,23.01,23.04,2432831,0
+BITI.US,D,20251125,000000,23.57,23.84,23.3003,23.49,1302353,0
+BITI.US,D,20251126,000000,23.525,23.686,22.67,22.81,1569352,0
+BITI.US,D,20251128,000000,22,22.7347,22,22.61,1977721,0
+BITI.US,D,20251201,000000,23.74,24.33,23.62,23.92,2952162,0
+BITI.US,D,20251202,000000,23.0213,23.105,22,22.37,4988057,0
+BITI.US,D,20251203,000000,21.985,22.2,21.73,21.9,2420200,0
+BITI.US,D,20251204,000000,21.94,22.395,21.84,22.01,1922205,0
+BITI.US,D,20251205,000000,22.51,23.06,22.2648,22.78,1959782,0
+BITI.US,D,20251208,000000,22.2712,22.725,22.1701,22.44,1648113,0
+BITI.US,D,20251209,000000,22.54,22.6098,21.4514,21.85,3582060,0
+BITI.US,D,20251210,000000,22.13,22.215,21.52,21.99,2915937,0
+BITI.US,D,20251211,000000,22.555,22.77,22.16,22.18,3530787,0
+BITI.US,D,20251212,000000,22.0801,22.74,21.95,22.55,2564242,0
+BITI.US,D,20251215,000000,22.76,23.85,22.64,23.67,4782365,0
+BITI.US,D,20251216,000000,23.35,23.3962,23.02,23.17,2375410,0
+BITI.US,D,20251217,000000,23.1513,23.79,22.4406,23.63,4253830,0
+BITI.US,D,20251218,000000,22.9,24.04,22.69,23.99,4128171,0
+BITI.US,D,20251219,000000,23.03,23.37,22.645,23.04,2435826,0
+BITI.US,D,20251222,000000,22.535,23.1,22.41,22.99,1412643,0
+BITI.US,D,20251223,000000,23.18,23.44,22.99,23.17,1058177,0
+BITI.US,D,20251224,000000,23.25,23.47,23.13,23.22,660458,0
+BITI.US,D,20251226,000000,22.77,23.44,22.75,23.16,1339210,0
+BITI.US,D,20251229,000000,23.19,23.318,23.02,23.27,1384326,0
+BITI.US,D,20251230,000000,23.02,23.1,22.64,23.07,3252465,0
+BITI.US,D,20251231,000000,22.81,23.29,22.79,23.17,2767141,0
+BITI.US,D,20260102,000000,22.825,22.93,22.23,22.58,4220213,0
+BITI.US,D,20260105,000000,21.83,21.9355,21.31,21.47,2917453,0
+BITI.US,D,20260106,000000,21.4512,22.19,21.4502,21.89,3166194,0
+BITI.US,D,20260107,000000,22.15,22.35,22,22.27,1730199,0
+BITI.US,D,20260108,000000,22.63,22.7024,22.145,22.29,1318125,0
+BITI.US,D,20260109,000000,22.38,22.57,22.01,22.46,1287268,0
+BITI.US,D,20260112,000000,22.485,22.51,21.93,22.15,1380604,0
+BITI.US,D,20260113,000000,21.93,22,21.39,21.41,2155360,0
+BITI.US,D,20260114,000000,21.155,21.22,20.64,20.7,2742789,0
+BITI.US,D,20260115,000000,20.8888,21.25,20.83,21.23,1946223,0
+BITI.US,D,20260116,000000,21.12,21.45,21.1,21.17,1468778,0
+BITI.US,D,20260120,000000,22.22,22.595,22.11,22.51,2622607,0
+BITI.US,D,20260121,000000,22.5,23.09,22.265,22.35,3401656,0
+BITI.US,D,20260122,000000,22.5288,22.8,22.42,22.56,1503904,0
+BITI.US,D,20260123,000000,22.5,22.78,22.1,22.54,1811844,0
+BITI.US,D,20260126,000000,23.02,23.16,22.71,23.04,1922507,0
+BITI.US,D,20260127,000000,22.885,23.1219,22.53,22.56,1330902,0
+BITI.US,D,20260128,000000,22.41,22.7,22.2713,22.63,1242557,0
+BITI.US,D,20260129,000000,23.01,24.13,22.97,23.92,3296690,0
+BITI.US,D,20260130,000000,24.265,24.57,23.78,23.99,2991703,0
+BITI.US,D,20260202,000000,25.295,25.44,24.92,25.32,4030762,0
+BITI.US,D,20260203,000000,25.2099,26.98,25.19,25.85,4216515,0
+BITI.US,D,20260204,000000,26.25,27.34,26.105,26.92,4098617,0
+BITI.US,D,20260205,000000,28.115,30.935,27.8,30.42,11169562,0
+BITI.US,D,20260206,000000,28.78,28.83,26.69,27.39,6623267,0
+BITI.US,D,20260209,000000,27.81,28.02,26.95,27.11,2150485,0
+BITI.US,D,20260210,000000,27.725,28.225,27.4,27.87,2699005,0
+BITI.US,D,20260211,000000,28.18,29.1235,28.0948,28.37,3289223,0
+BITI.US,D,20260212,000000,28.22,29.41,28.08,29.29,2764885,0
+BITI.US,D,20260213,000000,28.45,28.66,27.47,27.78,3068887,0
+BITI.US,D,20260217,000000,28.12,28.69,28.0247,28.21,2429111,0
+BITI.US,D,20260218,000000,28.51,29.01,27.96,28.845,2484516,0
diff --git a/daily/us/nyse etfs/1/bitq.us.txt b/daily/us/nyse etfs/1/bitq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5401af58c1cda5646df3bcd2c9debe19603bd572
--- /dev/null
+++ b/daily/us/nyse etfs/1/bitq.us.txt	
@@ -0,0 +1,1198 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BITQ.US,D,20210513,000000,22.396,22.863,20.283,20.899,350606,0
+BITQ.US,D,20210514,000000,22.299,22.756,21.978,22.678,813160,0
+BITQ.US,D,20210517,000000,21.881,22.95,21.151,21.764,588891,0
+BITQ.US,D,20210518,000000,21.667,22.348,21.414,21.657,280951,0
+BITQ.US,D,20210519,000000,19.44,20.587,19.022,20.422,456325,0
+BITQ.US,D,20210520,000000,21.501,21.638,20.665,21.142,220386,0
+BITQ.US,D,20210521,000000,21.394,21.579,19.936,19.984,305389,0
+BITQ.US,D,20210524,000000,20.519,20.908,20.13,20.85,168253,0
+BITQ.US,D,20210525,000000,20.899,21.2,20.646,21.042,133190,0
+BITQ.US,D,20210526,000000,21.686,22.396,21.394,22.182,168418,0
+BITQ.US,D,20210527,000000,22.824,22.824,22.182,22.649,123350,0
+BITQ.US,D,20210528,000000,22.464,22.484,21.657,21.735,126260,0
+BITQ.US,D,20210601,000000,21.997,22.571,21.988,22.343,79994,0
+BITQ.US,D,20210602,000000,22.843,22.882,22.367,22.668,128826,0
+BITQ.US,D,20210603,000000,22.775,22.843,22.075,22.124,77631,0
+BITQ.US,D,20210604,000000,22.075,22.153,21.754,22.124,100399,0
+BITQ.US,D,20210607,000000,22.367,22.367,21.589,21.735,170429,0
+BITQ.US,D,20210608,000000,21.268,21.268,20.052,20.869,225235,0
+BITQ.US,D,20210609,000000,21.161,22.493,21.054,22.072,122094,0
+BITQ.US,D,20210610,000000,22.513,22.794,21.939,22.192,78228,0
+BITQ.US,D,20210611,000000,22.241,22.25,21.599,21.822,54310,0
+BITQ.US,D,20210614,000000,22.756,24.184,22.698,23.505,156896,0
+BITQ.US,D,20210615,000000,23.816,23.816,22.853,23.447,122545,0
+BITQ.US,D,20210616,000000,23.213,23.271,22.377,22.833,72148,0
+BITQ.US,D,20210617,000000,22.698,23.495,22.698,23.032,89850,0
+BITQ.US,D,20210618,000000,22.688,22.853,22.075,22.304,62935,0
+BITQ.US,D,20210621,000000,21.628,21.73,21.161,21.394,160915,0
+BITQ.US,D,20210622,000000,20.694,21.19,19.702,21.138,175708,0
+BITQ.US,D,20210623,000000,21.793,21.949,21.395,21.395,78393,0
+BITQ.US,D,20210624,000000,21.628,22.278,21.623,22.119,65218,0
+BITQ.US,D,20210625,000000,21.871,21.871,21.346,21.399,55780,0
+BITQ.US,D,20210628,000000,21.949,22.56,21.833,22.523,71383,0
+BITQ.US,D,20210629,000000,22.999,23.767,22.999,23.352,114007,0
+BITQ.US,D,20210630,000000,22.96,23.602,22.464,23.331,52464,0
+BITQ.US,D,20210701,000000,23.33,23.33,22.561,22.776,102100,0
+BITQ.US,D,20210702,000000,23.203,23.203,22.698,22.853,35595,0
+BITQ.US,D,20210706,000000,23.203,23.203,22.61,22.719,58583,0
+BITQ.US,D,20210707,000000,22.814,22.882,22.075,22.434,45214,0
+BITQ.US,D,20210708,000000,21.394,21.657,21.074,21.558,105964,0
+BITQ.US,D,20210709,000000,21.501,22.085,21.501,21.944,64033,0
+BITQ.US,D,20210712,000000,21.89,21.949,21.424,21.462,51619,0
+BITQ.US,D,20210713,000000,21.394,21.404,20.801,20.801,59055,0
+BITQ.US,D,20210714,000000,20.996,21.015,20.033,20.033,130996,0
+BITQ.US,D,20210715,000000,19.946,20.043,18.973,19.362,143247,0
+BITQ.US,D,20210716,000000,19.751,19.751,18.965,18.973,112997,0
+BITQ.US,D,20210719,000000,18.438,18.438,17.894,18.192,103964,0
+BITQ.US,D,20210720,000000,17.962,18.701,17.65,18.701,56704,0
+BITQ.US,D,20210721,000000,19.45,20.568,19.45,20.223,114994,0
+BITQ.US,D,20210722,000000,20.782,20.792,19.997,20.179,49995,0
+BITQ.US,D,20210723,000000,20.111,20.233,19.794,19.95,33633,0
+BITQ.US,D,20210726,000000,21.385,22.853,21.385,22.667,175408,0
+BITQ.US,D,20210727,000000,22.25,22.25,20.777,21.174,111929,0
+BITQ.US,D,20210728,000000,21.881,22.182,21.647,22.005,36889,0
+BITQ.US,D,20210729,000000,22.095,22.416,21.779,21.802,39653,0
+BITQ.US,D,20210730,000000,21.492,22.124,21.396,22.112,40414,0
+BITQ.US,D,20210802,000000,22.046,22.707,22.046,22.195,94081,0
+BITQ.US,D,20210803,000000,22.085,22.085,21.54,21.96,37458,0
+BITQ.US,D,20210804,000000,22.095,22.999,22.095,22.999,68800,0
+BITQ.US,D,20210805,000000,22.61,24.312,22.416,24.03,166769,0
+BITQ.US,D,20210806,000000,24.117,25.411,23.903,25.09,134335,0
+BITQ.US,D,20210809,000000,27.939,27.939,26.063,26.174,320936,0
+BITQ.US,D,20210810,000000,26.335,26.393,25.323,25.615,117613,0
+BITQ.US,D,20210811,000000,26.237,26.772,25.821,26.034,173917,0
+BITQ.US,D,20210812,000000,25.634,25.634,24.75,25.066,102251,0
+BITQ.US,D,20210813,000000,25.761,26.101,24.954,25.041,61335,0
+BITQ.US,D,20210816,000000,25.236,25.36,24.215,24.239,118423,0
+BITQ.US,D,20210817,000000,24.127,24.351,22.542,22.712,86317,0
+BITQ.US,D,20210818,000000,22.591,23.505,22.546,22.659,52553,0
+BITQ.US,D,20210819,000000,22.396,23.096,22.367,22.925,98104,0
+BITQ.US,D,20210820,000000,23.223,24.271,23.223,23.913,98323,0
+BITQ.US,D,20210823,000000,24.672,25.158,24.312,24.458,130811,0
+BITQ.US,D,20210824,000000,24.273,24.428,23.894,24.428,126822,0
+BITQ.US,D,20210825,000000,24.506,25.129,24.297,24.88,80981,0
+BITQ.US,D,20210826,000000,24.458,24.672,23.913,23.972,91933,0
+BITQ.US,D,20210827,000000,24.108,25.158,24.108,25.118,62987,0
+BITQ.US,D,20210830,000000,25.012,25.355,24.581,25.226,82623,0
+BITQ.US,D,20210831,000000,25.236,25.255,24.827,25.041,79446,0
+BITQ.US,D,20210901,000000,25.265,25.975,25.187,25.489,148117,0
+BITQ.US,D,20210902,000000,26.15,26.549,25.868,25.965,116001,0
+BITQ.US,D,20210903,000000,26.412,27.122,26.412,26.889,152952,0
+BITQ.US,D,20210907,000000,26.947,27.127,25.132,25.518,144012,0
+BITQ.US,D,20210908,000000,25.498,25.498,24.205,24.75,140034,0
+BITQ.US,D,20210909,000000,24.944,25.426,24.944,25.07,72695,0
+BITQ.US,D,20210910,000000,25.139,25.139,23.972,23.972,93270,0
+BITQ.US,D,20210913,000000,23.981,24.231,23.417,23.952,71734,0
+BITQ.US,D,20210914,000000,24.409,24.516,23.743,23.855,97751,0
+BITQ.US,D,20210915,000000,24.001,24.069,23.631,23.942,70720,0
+BITQ.US,D,20210916,000000,23.855,23.923,23.466,23.845,68674,0
+BITQ.US,D,20210917,000000,23.787,23.826,23.514,23.641,30351,0
+BITQ.US,D,20210920,000000,22.396,22.445,21.638,21.959,191427,0
+BITQ.US,D,20210921,000000,22.328,22.343,21.798,21.852,67898,0
+BITQ.US,D,20210922,000000,22.095,22.863,21.959,22.707,118200,0
+BITQ.US,D,20210923,000000,22.882,23.144,22.727,23.096,48330,0
+BITQ.US,D,20210924,000000,22.114,22.27,21.686,22.07,78489,0
+BITQ.US,D,20210927,000000,22.104,22.27,21.968,22.017,49802,0
+BITQ.US,D,20210928,000000,21.735,21.745,20.994,21.103,81556,0
+BITQ.US,D,20210929,000000,21.268,21.326,20.587,20.587,59470,0
+BITQ.US,D,20210930,000000,20.899,21.258,20.77,21.064,69847,0
+BITQ.US,D,20211001,000000,22.182,22.192,21.122,21.959,85745,0
+BITQ.US,D,20211004,000000,21.959,21.959,21.219,21.842,130842,0
+BITQ.US,D,20211005,000000,22.017,23.009,22.017,23.009,65901,0
+BITQ.US,D,20211006,000000,23.534,23.826,23.027,23.441,102635,0
+BITQ.US,D,20211007,000000,23.514,23.69,23.203,23.262,48121,0
+BITQ.US,D,20211008,000000,23.563,23.573,23.184,23.339,146320,0
+BITQ.US,D,20211011,000000,23.903,24.409,23.629,23.903,124194,0
+BITQ.US,D,20211012,000000,24.059,24.059,22.805,22.975,81975,0
+BITQ.US,D,20211013,000000,23.077,23.339,22.639,23.29,69977,0
+BITQ.US,D,20211014,000000,23.758,23.758,23.349,23.417,75186,0
+BITQ.US,D,20211015,000000,23.913,24.555,23.913,24.409,117976,0
+BITQ.US,D,20211018,000000,24.312,25.236,24.312,24.788,160716,0
+BITQ.US,D,20211019,000000,25.051,25.216,24.195,25.168,141142,0
+BITQ.US,D,20211020,000000,25.294,26.651,25.294,26.228,202782,0
+BITQ.US,D,20211021,000000,26.257,26.432,25.391,25.693,119281,0
+BITQ.US,D,20211022,000000,25.693,25.693,24.536,24.919,84665,0
+BITQ.US,D,20211025,000000,25.469,26.568,25.469,26.5,123235,0
+BITQ.US,D,20211026,000000,26.792,26.977,26.267,26.801,116342,0
+BITQ.US,D,20211027,000000,26.199,26.237,25.592,25.693,101612,0
+BITQ.US,D,20211028,000000,26.481,27.119,26.413,27.083,100042,0
+BITQ.US,D,20211029,000000,27.083,27.666,27.059,27.443,114215,0
+BITQ.US,D,20211101,000000,27.667,28.615,27.609,28.426,153046,0
+BITQ.US,D,20211102,000000,28.844,30.312,28.844,30.108,280029,0
+BITQ.US,D,20211103,000000,30.176,30.818,29.335,30.818,219160,0
+BITQ.US,D,20211104,000000,30.886,31.479,30.244,30.779,166544,0
+BITQ.US,D,20211105,000000,31.168,31.44,30.487,30.847,159856,0
+BITQ.US,D,20211108,000000,32.383,33.288,32.184,33.064,240625,0
+BITQ.US,D,20211109,000000,34.494,34.697,32.383,33.161,326450,0
+BITQ.US,D,20211110,000000,33.366,33.531,30.565,30.925,347220,0
+BITQ.US,D,20211111,000000,31.372,32.362,31.252,32.111,130953,0
+BITQ.US,D,20211112,000000,32.374,32.782,31.265,32.782,120896,0
+BITQ.US,D,20211115,000000,33.103,33.56,31.799,32.082,206880,0
+BITQ.US,D,20211116,000000,30.876,31.576,30.176,30.837,242224,0
+BITQ.US,D,20211117,000000,30.983,30.983,30.012,30.468,80435,0
+BITQ.US,D,20211118,000000,30.419,30.438,28.639,29.028,175273,0
+BITQ.US,D,20211119,000000,28.931,30.633,28.931,30.166,137244,0
+BITQ.US,D,20211122,000000,30.302,30.526,28.202,28.581,152197,0
+BITQ.US,D,20211123,000000,28.785,29.31,28.046,29.067,91966,0
+BITQ.US,D,20211124,000000,28.484,29.193,28.085,29.193,65660,0
+BITQ.US,D,20211126,000000,28.075,28.186,27.375,27.803,115668,0
+BITQ.US,D,20211129,000000,28.912,28.969,27.716,28.688,172823,0
+BITQ.US,D,20211130,000000,28.853,29.641,27.618,28.387,175757,0
+BITQ.US,D,20211201,000000,29.097,29.476,27.395,27.472,185876,0
+BITQ.US,D,20211202,000000,27.404,27.589,26.199,26.714,279588,0
+BITQ.US,D,20211203,000000,26.87,26.87,23.805,24.117,300314,0
+BITQ.US,D,20211206,000000,22.902,23.94,21.988,23.631,278273,0
+BITQ.US,D,20211207,000000,24.604,25.406,24.604,24.954,235294,0
+BITQ.US,D,20211208,000000,24.983,25.246,24.477,25.051,143375,0
+BITQ.US,D,20211209,000000,24.954,24.954,23.218,23.281,143927,0
+BITQ.US,D,20211210,000000,23.787,23.962,22.659,22.989,123936,0
+BITQ.US,D,20211213,000000,23.32,23.32,21.604,21.764,193495,0
+BITQ.US,D,20211214,000000,21.492,22.084,21.249,21.715,325993,0
+BITQ.US,D,20211215,000000,21.783,22.61,20.821,22.454,137916,0
+BITQ.US,D,20211216,000000,22.814,22.873,21.249,21.472,146396,0
+BITQ.US,D,20211217,000000,20.957,21.521,20.344,21.054,379026,0
+BITQ.US,D,20211220,000000,20.597,20.617,20.024,20.383,80868,0
+BITQ.US,D,20211221,000000,21.054,21.531,20.782,21.424,197092,0
+BITQ.US,D,20211222,000000,21.54,21.959,21.258,21.696,102422,0
+BITQ.US,D,20211223,000000,21.735,23.077,21.484,22.999,329792,0
+BITQ.US,D,20211227,000000,23.164,23.544,23.145,23.32,199630,0
+BITQ.US,D,20211228,000000,22.85,22.8501,21.9101,21.94,221333,0
+BITQ.US,D,20211229,000000,21.86,21.94,21.25,21.34,218392,0
+BITQ.US,D,20211230,000000,21.4,21.9,21.35,21.46,143971,0
+BITQ.US,D,20211231,000000,21.5,21.82,21,21.01,125964,0
+BITQ.US,D,20220103,000000,21.46,21.5699,21.0782,21.24,114452,0
+BITQ.US,D,20220104,000000,21.41,21.63,20.63,21.01,103004,0
+BITQ.US,D,20220105,000000,21,21.05,19.42,19.42,210159,0
+BITQ.US,D,20220106,000000,19.36,19.4698,18.39,19.15,258424,0
+BITQ.US,D,20220107,000000,19.09,19.3884,18.61,18.87,120094,0
+BITQ.US,D,20220110,000000,18.4,18.54,17.74,18.53,192138,0
+BITQ.US,D,20220111,000000,18.67,19.62,18.5,19.53,174278,0
+BITQ.US,D,20220112,000000,20.11,20.3,19.61,19.87,209801,0
+BITQ.US,D,20220113,000000,20.02,20.16,18.87,18.94,185323,0
+BITQ.US,D,20220114,000000,18.83,19.2,18.65,19.18,133380,0
+BITQ.US,D,20220118,000000,18.88,19.06,17.579,17.64,195227,0
+BITQ.US,D,20220119,000000,17.81,18.1509,17.34,17.36,130787,0
+BITQ.US,D,20220120,000000,17.68,18.47,17.3601,17.38,70351,0
+BITQ.US,D,20220121,000000,16.67,16.79,15.1863,15.26,667482,0
+BITQ.US,D,20220124,000000,14.04,15.14,13.4,15.11,366111,0
+BITQ.US,D,20220125,000000,15,15.3916,14.5478,14.97,273170,0
+BITQ.US,D,20220126,000000,15.58,16.03,14.65,14.86,250382,0
+BITQ.US,D,20220127,000000,15.07,15.07,13.7562,13.8,187781,0
+BITQ.US,D,20220128,000000,13.89,14.59,13.48,14.5,117864,0
+BITQ.US,D,20220131,000000,14.55,15.75,14.5001,15.71,155412,0
+BITQ.US,D,20220201,000000,16.21,16.6,15.7201,16.42,344226,0
+BITQ.US,D,20220202,000000,16.46,16.465,15.15,15.44,161755,0
+BITQ.US,D,20220203,000000,15.14,15.3485,14.78,14.9,149470,0
+BITQ.US,D,20220204,000000,14.96,16.38,14.88,16.2,130640,0
+BITQ.US,D,20220207,000000,16.99,17.53,16.9,17.13,226754,0
+BITQ.US,D,20220208,000000,17.04,17.35,16.6261,17.34,161128,0
+BITQ.US,D,20220209,000000,17.65,18.36,17.5522,18.29,183436,0
+BITQ.US,D,20220210,000000,17.81,18.9861,17.68,17.9,166131,0
+BITQ.US,D,20220211,000000,17.9,18.1927,16.8,16.94,114460,0
+BITQ.US,D,20220214,000000,16.82,17.39,16.4581,16.67,163834,0
+BITQ.US,D,20220215,000000,17.56,17.91,17.44,17.89,131071,0
+BITQ.US,D,20220216,000000,17.73,17.92,17.3501,17.7,84839,0
+BITQ.US,D,20220217,000000,17.21,17.31,16.2701,16.36,103690,0
+BITQ.US,D,20220218,000000,16.34,16.34,15.65,15.83,87492,0
+BITQ.US,D,20220222,000000,15.29,15.8,14.965,15.23,172666,0
+BITQ.US,D,20220223,000000,15.64,15.799,14.59,14.65,81782,0
+BITQ.US,D,20220224,000000,13.74,15.62,13.5,15.51,270238,0
+BITQ.US,D,20220225,000000,15.83,15.92,15.35,15.76,76852,0
+BITQ.US,D,20220228,000000,15.36,16.86,15.36,16.6,130682,0
+BITQ.US,D,20220301,000000,17.15,17.39,16.4628,16.77,144377,0
+BITQ.US,D,20220302,000000,16.83,17.14,16.55,17,206594,0
+BITQ.US,D,20220303,000000,17.17,17.22,15.92,16,91251,0
+BITQ.US,D,20220304,000000,15.73,15.79,14.6401,14.779,111332,0
+BITQ.US,D,20220307,000000,14.82,15.11,14.01,14.09,134573,0
+BITQ.US,D,20220308,000000,14.15,14.93,13.88,14.44,168249,0
+BITQ.US,D,20220309,000000,15.36,16.1199,15.36,15.92,218328,0
+BITQ.US,D,20220310,000000,15.37,15.705,15.1,15.67,122566,0
+BITQ.US,D,20220311,000000,15.82,15.8485,14.6101,14.63,85115,0
+BITQ.US,D,20220314,000000,14.63,14.63,13.62,13.78,93399,0
+BITQ.US,D,20220315,000000,13.82,14.205,13.55,14.18,62628,0
+BITQ.US,D,20220316,000000,14.8,15.5,14.65,15.5,311765,0
+BITQ.US,D,20220317,000000,15.36,16.03,15.36,15.9732,74623,0
+BITQ.US,D,20220318,000000,15.95,16.92,15.94,16.75,191983,0
+BITQ.US,D,20220321,000000,16.53,16.85,16.01,16.37,99701,0
+BITQ.US,D,20220322,000000,16.78,17.73,16.78,17.61,149320,0
+BITQ.US,D,20220323,000000,17.45,18,17.0752,17.42,90571,0
+BITQ.US,D,20220324,000000,17.67,18.18,17.24,18.14,116909,0
+BITQ.US,D,20220325,000000,18.38,18.6,17.45,17.72,88277,0
+BITQ.US,D,20220328,000000,18.53,19.19,18.27,18.91,205441,0
+BITQ.US,D,20220329,000000,19.1,19.15,18.26,18.94,139323,0
+BITQ.US,D,20220330,000000,18.86,18.86,18.0001,18.13,96852,0
+BITQ.US,D,20220331,000000,18.18,18.18,17.3,17.34,85163,0
+BITQ.US,D,20220401,000000,17.42,17.77,17.17,17.39,56703,0
+BITQ.US,D,20220404,000000,17.49,17.81,17.4501,17.79,44835,0
+BITQ.US,D,20220405,000000,17.89,17.89,16.8,16.925,152663,0
+BITQ.US,D,20220406,000000,16.62,16.66,15.785,15.97,115644,0
+BITQ.US,D,20220407,000000,15.99,16.03,15.21,15.64,101023,0
+BITQ.US,D,20220408,000000,15.56,15.76,15.25,15.26,105835,0
+BITQ.US,D,20220411,000000,14.97,15.0559,14.55,14.65,121872,0
+BITQ.US,D,20220412,000000,15,15.35,14.26,14.4,87797,0
+BITQ.US,D,20220413,000000,14.43,14.9699,14.3,14.87,136128,0
+BITQ.US,D,20220414,000000,14.89,14.929,14.2501,14.28,84538,0
+BITQ.US,D,20220418,000000,14.19,14.33,13.8,14.16,153870,0
+BITQ.US,D,20220419,000000,14.21,14.74,14.02,14.63,93917,0
+BITQ.US,D,20220420,000000,14.83,14.88,14.1299,14.15,87974,0
+BITQ.US,D,20220421,000000,14.57,14.78,13.5,13.55,147380,0
+BITQ.US,D,20220422,000000,13.5,13.6,12.9122,12.94,143794,0
+BITQ.US,D,20220425,000000,12.76,13.23,12.6231,13.2,179817,0
+BITQ.US,D,20220426,000000,13.13,13.13,12.28,12.32,107050,0
+BITQ.US,D,20220427,000000,12.28,12.68,12.19,12.26,67840,0
+BITQ.US,D,20220428,000000,12.49,12.72,11.8501,12.61,147348,0
+BITQ.US,D,20220429,000000,12.5,12.95,11.76,11.79,88497,0
+BITQ.US,D,20220502,000000,11.74,12.169,11.5692,12.14,122291,0
+BITQ.US,D,20220503,000000,12.07,12.36,11.94,12.06,67606,0
+BITQ.US,D,20220504,000000,12.15,12.73,11.58,12.67,138754,0
+BITQ.US,D,20220505,000000,12.39,12.39,11.335,11.5,81019,0
+BITQ.US,D,20220506,000000,11.42,11.47,10.8103,11.1,140624,0
+BITQ.US,D,20220509,000000,10.47,10.47,9.1,9.22,264197,0
+BITQ.US,D,20220510,000000,9.63,9.84,8.85,9.05,214219,0
+BITQ.US,D,20220511,000000,8.46,8.77,7.7501,7.7602,229702,0
+BITQ.US,D,20220512,000000,7.42,8.06,6.85,7.75,208051,0
+BITQ.US,D,20220513,000000,8.42,8.97,8.3656,8.62,168625,0
+BITQ.US,D,20220516,000000,8.18,8.6,8.01,8.05,187234,0
+BITQ.US,D,20220517,000000,8.34,8.64,8.2382,8.63,81332,0
+BITQ.US,D,20220518,000000,8.37,8.51,7.9401,8,84994,0
+BITQ.US,D,20220519,000000,8,8.5731,7.99,8.29,148072,0
+BITQ.US,D,20220520,000000,8.5,8.5,7.615,7.99,160873,0
+BITQ.US,D,20220523,000000,8.2,8.2,7.85,8.02,129630,0
+BITQ.US,D,20220524,000000,7.87,7.87,7.4,7.53,197524,0
+BITQ.US,D,20220525,000000,7.53,7.8727,7.47,7.78,109802,0
+BITQ.US,D,20220526,000000,7.6,8.145,7.41,8.03,97302,0
+BITQ.US,D,20220527,000000,8.12,8.49,8.12,8.32,136778,0
+BITQ.US,D,20220531,000000,8.85,9.0594,8.585,8.82,138715,0
+BITQ.US,D,20220601,000000,8.84,8.85,8.098,8.13,157905,0
+BITQ.US,D,20220602,000000,8.09,8.5899,8.01,8.48,116143,0
+BITQ.US,D,20220603,000000,8.3,8.3099,7.97,8.07,307279,0
+BITQ.US,D,20220606,000000,8.39,8.55,8.18,8.22,176836,0
+BITQ.US,D,20220607,000000,8,8.22,7.8201,8.22,79130,0
+BITQ.US,D,20220608,000000,8.13,8.44,8.11,8.14,65635,0
+BITQ.US,D,20220609,000000,8.07,8.07,7.64,7.65,100392,0
+BITQ.US,D,20220610,000000,7.5,7.55,7.22,7.3,343527,0
+BITQ.US,D,20220613,000000,6.36,6.695,6.08,6.22,281947,0
+BITQ.US,D,20220614,000000,6.3,6.3988,6.0001,6.23,182057,0
+BITQ.US,D,20220615,000000,6.26,6.55,6.13,6.45,174886,0
+BITQ.US,D,20220616,000000,6.22,6.22,5.98,6.08,295510,0
+BITQ.US,D,20220617,000000,6.06,6.27,6.0503,6.14,121473,0
+BITQ.US,D,20220621,000000,6.4335,6.83,6.42,6.49,153187,0
+BITQ.US,D,20220622,000000,6.28,6.44,6.0904,6.11,110801,0
+BITQ.US,D,20220623,000000,6.24,6.4491,6.1,6.42,78283,0
+BITQ.US,D,20220624,000000,6.56,6.83,6.56,6.79,393973,0
+BITQ.US,D,20220627,000000,6.77,6.79,6.3416,6.44,143018,0
+BITQ.US,D,20220628,000000,6.52,6.53,6.07,6.1,105787,0
+BITQ.US,D,20220629,000000,6.1,6.1,5.76,5.85,158728,0
+BITQ.US,D,20220630,000000,5.66,5.755,5.43,5.55,204784,0
+BITQ.US,D,20220701,000000,5.56,5.72,5.5,5.63,141877,0
+BITQ.US,D,20220705,000000,5.49,6.08,5.39,6.08,174320,0
+BITQ.US,D,20220706,000000,6.02,6.09,5.84,5.92,168746,0
+BITQ.US,D,20220707,000000,5.98,6.5,5.96,6.5,125570,0
+BITQ.US,D,20220708,000000,6.39,6.9091,6.29,6.67,136522,0
+BITQ.US,D,20220711,000000,6.49,6.5,6.1501,6.17,183894,0
+BITQ.US,D,20220712,000000,6.18,6.25,6.01,6.12,127784,0
+BITQ.US,D,20220713,000000,5.93,6.18,5.79,6.1,136522,0
+BITQ.US,D,20220714,000000,5.99,6.2,5.849,6.15,94415,0
+BITQ.US,D,20220715,000000,6.33,6.38,6.14,6.33,72053,0
+BITQ.US,D,20220718,000000,6.61,7.18,6.6,6.72,175300,0
+BITQ.US,D,20220719,000000,7.02,7.63,6.97,7.62,166684,0
+BITQ.US,D,20220720,000000,7.82,8.29,7.74,8.08,222372,0
+BITQ.US,D,20220721,000000,7.88,8.21,7.79,8.19,116859,0
+BITQ.US,D,20220722,000000,8.32,8.37,7.65,7.73,66326,0
+BITQ.US,D,20220725,000000,7.6,7.6459,7.4,7.47,67359,0
+BITQ.US,D,20220726,000000,7.25,7.25,6.81,6.81,120128,0
+BITQ.US,D,20220727,000000,7.05,7.59,7.03,7.5,126024,0
+BITQ.US,D,20220728,000000,7.55,7.82,7.307,7.79,159706,0
+BITQ.US,D,20220729,000000,7.74,8,7.5747,7.89,106636,0
+BITQ.US,D,20220801,000000,7.75,7.99,7.6,7.8,63772,0
+BITQ.US,D,20220802,000000,7.65,8.285,7.64,8.11,65179,0
+BITQ.US,D,20220803,000000,8.29,8.68,8.29,8.66,135189,0
+BITQ.US,D,20220804,000000,9,9.36,8.69,8.76,262746,0
+BITQ.US,D,20220805,000000,8.68,9.1,8.61,8.9,125325,0
+BITQ.US,D,20220808,000000,9.29,9.57,9.0901,9.21,133707,0
+BITQ.US,D,20220809,000000,9.01,9.01,8.6305,8.8,769229,0
+BITQ.US,D,20220810,000000,9.24,9.52,9.04,9.49,185639,0
+BITQ.US,D,20220811,000000,9.98,10.23,9.38,9.5,171897,0
+BITQ.US,D,20220812,000000,9.5,10.04,9.32,10,115425,0
+BITQ.US,D,20220815,000000,9.92,10.17,9.81,10.01,113959,0
+BITQ.US,D,20220816,000000,9.92,9.92,9.3242,9.58,120026,0
+BITQ.US,D,20220817,000000,9.38,9.38,8.97,9.05,94096,0
+BITQ.US,D,20220818,000000,9.07,9.07,8.8524,8.97,96587,0
+BITQ.US,D,20220819,000000,8.4,8.4442,8.08,8.11,108571,0
+BITQ.US,D,20220822,000000,7.85,7.985,7.73,7.78,59478,0
+BITQ.US,D,20220823,000000,7.85,8.23,7.83,7.93,79130,0
+BITQ.US,D,20220824,000000,7.96,8.2,7.92,8.07,29322,0
+BITQ.US,D,20220825,000000,8.15,8.225,7.96,8.12,53028,0
+BITQ.US,D,20220826,000000,8.18,8.22,7.51,7.54,62544,0
+BITQ.US,D,20220829,000000,7.38,7.72,7.34,7.54,78605,0
+BITQ.US,D,20220830,000000,7.66,7.75,7.31,7.48,78988,0
+BITQ.US,D,20220831,000000,7.61,7.7199,7.44,7.54,142244,0
+BITQ.US,D,20220901,000000,7.35,7.35,7,7.26,104020,0
+BITQ.US,D,20220902,000000,7.44,7.44,7.101,7.16,61291,0
+BITQ.US,D,20220906,000000,7.19,7.2,6.9,6.94,74473,0
+BITQ.US,D,20220907,000000,6.9,7.22,6.8,7.19,105223,0
+BITQ.US,D,20220908,000000,7.09,7.6199,7.01,7.59,83676,0
+BITQ.US,D,20220909,000000,8,8.18,7.895,8.14,57944,0
+BITQ.US,D,20220912,000000,8.28,8.42,8.08,8.28,268552,0
+BITQ.US,D,20220913,000000,7.73,7.835,7.5,7.51,236820,0
+BITQ.US,D,20220914,000000,7.55,7.64,7.4301,7.58,64975,0
+BITQ.US,D,20220915,000000,7.49,7.8,7.385,7.42,67547,0
+BITQ.US,D,20220916,000000,7.22,7.25,7.05,7.09,90252,0
+BITQ.US,D,20220919,000000,6.92,6.9661,6.76,6.89,89995,0
+BITQ.US,D,20220920,000000,6.8,6.84,6.635,6.69,58174,0
+BITQ.US,D,20220921,000000,6.71,7.03,6.64,6.65,160299,0
+BITQ.US,D,20220922,000000,6.63,6.675,6.3,6.39,108850,0
+BITQ.US,D,20220923,000000,6.21,6.27,6.051,6.18,89182,0
+BITQ.US,D,20220926,000000,6.22,6.5,6.18,6.21,63042,0
+BITQ.US,D,20220927,000000,6.54,6.86,6.234,6.34,137091,0
+BITQ.US,D,20220928,000000,6.32,6.7,6.27,6.68,73361,0
+BITQ.US,D,20220929,000000,6.5,6.5,6.25,6.38,64209,0
+BITQ.US,D,20220930,000000,6.37,6.73,6.31,6.41,71953,0
+BITQ.US,D,20221003,000000,6.49,6.62,6.3,6.55,52701,0
+BITQ.US,D,20221004,000000,6.75,7.11,6.75,7.11,117657,0
+BITQ.US,D,20221005,000000,6.93,7.05,6.77,7.02,64868,0
+BITQ.US,D,20221006,000000,6.99,7.2,6.89,6.97,113625,0
+BITQ.US,D,20221007,000000,6.76,6.76,6.35,6.37,111042,0
+BITQ.US,D,20221010,000000,6.4,6.4,6.1,6.17,92459,0
+BITQ.US,D,20221011,000000,6.14,6.25,5.9173,6.06,82054,0
+BITQ.US,D,20221012,000000,6.09,6.12,5.92,6.091,93558,0
+BITQ.US,D,20221013,000000,5.73,6.25,5.6701,6.18,129369,0
+BITQ.US,D,20221014,000000,6.31,6.4,5.87,5.87,108844,0
+BITQ.US,D,20221017,000000,6.09,6.3068,6.09,6.21,443136,0
+BITQ.US,D,20221018,000000,6.37,6.37,5.93,6.01,82397,0
+BITQ.US,D,20221019,000000,5.92,5.98,5.783,5.82,73341,0
+BITQ.US,D,20221020,000000,5.81,6.06,5.75,5.78,62321,0
+BITQ.US,D,20221021,000000,5.76,5.98,5.65,5.96,109965,0
+BITQ.US,D,20221024,000000,5.99,6.05,5.781,6.03,104455,0
+BITQ.US,D,20221025,000000,6.04,6.72,6.04,6.68,434536,0
+BITQ.US,D,20221026,000000,6.68,7.04,6.65,6.66,182100,0
+BITQ.US,D,20221027,000000,6.6,6.66,6.34,6.36,81146,0
+BITQ.US,D,20221028,000000,6.31,6.47,6.23,6.45,52215,0
+BITQ.US,D,20221031,000000,6.42,6.49,6.13,6.14,132006,0
+BITQ.US,D,20221101,000000,6.35,6.38,6,6.01,203546,0
+BITQ.US,D,20221102,000000,6.02,6.14,5.67,5.69,284496,0
+BITQ.US,D,20221103,000000,5.63,5.8,5.52,5.52,110897,0
+BITQ.US,D,20221104,000000,5.88,5.91,5.5615,5.76,111071,0
+BITQ.US,D,20221107,000000,5.79,5.8299,5.64,5.7,46760,0
+BITQ.US,D,20221108,000000,5.5,5.63,4.9502,5.14,191317,0
+BITQ.US,D,20221109,000000,4.88,5.02,4.63,4.63,153983,0
+BITQ.US,D,20221110,000000,5.1,5.1,4.856,4.95,254066,0
+BITQ.US,D,20221111,000000,4.7571,5.13,4.6999,5.11,157340,0
+BITQ.US,D,20221114,000000,5.01,5.0677,4.9,4.9,73608,0
+BITQ.US,D,20221115,000000,5.14,5.24,4.96,5,112051,0
+BITQ.US,D,20221116,000000,4.93,4.93,4.62,4.6701,142667,0
+BITQ.US,D,20221117,000000,4.58,4.63,4.47,4.57,228065,0
+BITQ.US,D,20221118,000000,4.65,4.65,4.38,4.42,96774,0
+BITQ.US,D,20221121,000000,4.31,4.3757,4.06,4.07,134972,0
+BITQ.US,D,20221122,000000,4.21,4.21,4.06,4.19,210253,0
+BITQ.US,D,20221123,000000,4.21,4.35,4.1855,4.33,85144,0
+BITQ.US,D,20221125,000000,4.31,4.34,4.28,4.3048,57091,0
+BITQ.US,D,20221128,000000,4.28,4.2903,4.09,4.13,116519,0
+BITQ.US,D,20221129,000000,4.17,4.2,4.1,4.1,385682,0
+BITQ.US,D,20221130,000000,4.2,4.37,4.06,4.37,333238,0
+BITQ.US,D,20221201,000000,4.41,4.48,4.3,4.37,84783,0
+BITQ.US,D,20221202,000000,4.3,4.49,4.27,4.48,108420,0
+BITQ.US,D,20221205,000000,4.46,4.525,4.19,4.23,93094,0
+BITQ.US,D,20221206,000000,4.19,4.2499,4.022,4.08,105170,0
+BITQ.US,D,20221207,000000,4.01,4.0719,3.9415,3.99,125590,0
+BITQ.US,D,20221208,000000,4,4.129,3.94,4.09,246890,0
+BITQ.US,D,20221209,000000,4.01,4.08,3.98,3.98,129955,0
+BITQ.US,D,20221212,000000,4.01,4.0199,3.92,4,75173,0
+BITQ.US,D,20221213,000000,4.24,4.28,3.9,3.94,133084,0
+BITQ.US,D,20221214,000000,3.97,4.04,3.91,3.96,61976,0
+BITQ.US,D,20221215,000000,3.89,3.8918,3.7836,3.83,86933,0
+BITQ.US,D,20221216,000000,3.78,3.78,3.56,3.67,511633,0
+BITQ.US,D,20221219,000000,3.62,3.64,3.46,3.48,135076,0
+BITQ.US,D,20221220,000000,3.46,3.6421,3.46,3.5,114172,0
+BITQ.US,D,20221221,000000,3.55,3.5594,3.48,3.5,49675,0
+BITQ.US,D,20221222,000000,3.45,3.5035,3.37,3.44,130402,0
+BITQ.US,D,20221223,000000,3.46,3.47,3.39,3.42,133496,0
+BITQ.US,D,20221227,000000,3.36,3.4167,3.25,3.27,109098,0
+BITQ.US,D,20221228,000000,3.25,3.345,3.2,3.21,47458,0
+BITQ.US,D,20221229,000000,3.22,3.375,3.22,3.33,297424,0
+BITQ.US,D,20221230,000000,3.32,3.41,3.261,3.39,195175,0
+BITQ.US,D,20230103,000000,3.44,3.56,3.34,3.39,76774,0
+BITQ.US,D,20230104,000000,3.49,3.8,3.465,3.8,80591,0
+BITQ.US,D,20230105,000000,3.74,3.74,3.53,3.67,73904,0
+BITQ.US,D,20230106,000000,3.66,3.7119,3.5,3.71,54533,0
+BITQ.US,D,20230109,000000,3.88,4.17,3.88,4.04,131894,0
+BITQ.US,D,20230110,000000,4.01,4.34,3.9918,4.34,251645,0
+BITQ.US,D,20230111,000000,4.34,4.413,4.19,4.31,94577,0
+BITQ.US,D,20230112,000000,4.44,4.97,4.3,4.95,115332,0
+BITQ.US,D,20230113,000000,4.92,5.235,4.83,5.09,145774,0
+BITQ.US,D,20230117,000000,5.53,5.62,5.3,5.47,250887,0
+BITQ.US,D,20230118,000000,5.5,5.56,5,5,186259,0
+BITQ.US,D,20230119,000000,4.9,5.13,4.84,5.07,170079,0
+BITQ.US,D,20230120,000000,5.13,5.4,5.03,5.38,83349,0
+BITQ.US,D,20230123,000000,5.52,5.705,5.39,5.65,221171,0
+BITQ.US,D,20230124,000000,5.57,5.67,5.5,5.55,340838,0
+BITQ.US,D,20230125,000000,5.38,5.4767,5.2038,5.43,81300,0
+BITQ.US,D,20230126,000000,5.63,5.6899,5.4099,5.46,107925,0
+BITQ.US,D,20230127,000000,5.41,5.68,5.4,5.65,151352,0
+BITQ.US,D,20230130,000000,5.58,5.74,5.34,5.35,144313,0
+BITQ.US,D,20230131,000000,5.45,5.55,5.39,5.49,129357,0
+BITQ.US,D,20230201,000000,5.52,5.89,5.36,5.85,188506,0
+BITQ.US,D,20230202,000000,6,6.6,6,6.4,407481,0
+BITQ.US,D,20230203,000000,6.14,6.5296,6.0017,6.06,206718,0
+BITQ.US,D,20230206,000000,6,6.1001,5.8301,6.04,130206,0
+BITQ.US,D,20230207,000000,6.09,6.09,5.7707,5.99,113643,0
+BITQ.US,D,20230208,000000,5.98,6.16,5.88,5.92,46598,0
+BITQ.US,D,20230209,000000,5.92,5.92,5.3173,5.35,134758,0
+BITQ.US,D,20230210,000000,5.3,5.35,5.115,5.14,140924,0
+BITQ.US,D,20230213,000000,5.18,5.18,5.02,5.15,77330,0
+BITQ.US,D,20230214,000000,5.13,5.475,5.11,5.45,150918,0
+BITQ.US,D,20230215,000000,5.44,6.05,5.44,6.04,285975,0
+BITQ.US,D,20230216,000000,6,6.39,5.79,5.86,151428,0
+BITQ.US,D,20230217,000000,5.75,6.015,5.66,5.97,187926,0
+BITQ.US,D,20230221,000000,5.85,5.99,5.57,5.6,128669,0
+BITQ.US,D,20230222,000000,5.6,5.7,5.41,5.49,123065,0
+BITQ.US,D,20230223,000000,5.59,5.6,5.3801,5.52,69157,0
+BITQ.US,D,20230224,000000,5.36,5.3686,5.12,5.17,61529,0
+BITQ.US,D,20230227,000000,5.3,5.39,5.2,5.24,54569,0
+BITQ.US,D,20230228,000000,5.22,5.499,5.2113,5.34,62776,0
+BITQ.US,D,20230301,000000,5.36,5.4,5.21,5.3,42220,0
+BITQ.US,D,20230302,000000,5.17,5.17,4.9738,5.15,43334,0
+BITQ.US,D,20230303,000000,5.05,5.13,4.96,5.08,63129,0
+BITQ.US,D,20230306,000000,5.09,5.2999,5.02,5.02,79043,0
+BITQ.US,D,20230307,000000,5.03,5.0793,4.89,4.92,62407,0
+BITQ.US,D,20230308,000000,4.9,4.9643,4.81,4.89,44496,0
+BITQ.US,D,20230309,000000,4.83,4.85,4.48,4.48,98578,0
+BITQ.US,D,20230310,000000,4.44,4.495,4.23,4.33,82518,0
+BITQ.US,D,20230313,000000,4.43,4.89,4.31,4.79,136957,0
+BITQ.US,D,20230314,000000,5.1,5.21,4.91,5.03,134016,0
+BITQ.US,D,20230315,000000,4.89,4.9703,4.76,4.93,115897,0
+BITQ.US,D,20230316,000000,4.94,5.1299,4.8494,5.1,47190,0
+BITQ.US,D,20230317,000000,5.28,5.54,5.27,5.49,131531,0
+BITQ.US,D,20230320,000000,5.68,5.68,5.4,5.44,132983,0
+BITQ.US,D,20230321,000000,5.47,5.87,5.47,5.84,103027,0
+BITQ.US,D,20230322,000000,5.85,5.9513,5.4,5.41,84854,0
+BITQ.US,D,20230323,000000,5.39,5.72,5.37,5.54,119644,0
+BITQ.US,D,20230324,000000,5.44,5.4691,5.28,5.35,68228,0
+BITQ.US,D,20230327,000000,5.37,5.3711,5.06,5.15,54044,0
+BITQ.US,D,20230328,000000,5.13,5.17,5.03,5.14,35290,0
+BITQ.US,D,20230329,000000,5.3,5.5764,5.3,5.56,51448,0
+BITQ.US,D,20230330,000000,5.68,5.68,5.5462,5.62,41440,0
+BITQ.US,D,20230331,000000,5.65,5.879,5.65,5.87,65686,0
+BITQ.US,D,20230403,000000,5.84,5.9,5.7,5.86,53439,0
+BITQ.US,D,20230404,000000,5.94,5.94,5.6638,5.79,55258,0
+BITQ.US,D,20230405,000000,5.85,5.85,5.5243,5.58,58767,0
+BITQ.US,D,20230406,000000,5.58,5.7,5.4501,5.68,47304,0
+BITQ.US,D,20230410,000000,5.65,6.08,5.53,6.08,214758,0
+BITQ.US,D,20230411,000000,6.27,6.6599,6.2127,6.57,320664,0
+BITQ.US,D,20230412,000000,6.57,6.7,6.3201,6.4,131406,0
+BITQ.US,D,20230413,000000,6.63,7.1496,6.62,7.01,160663,0
+BITQ.US,D,20230414,000000,7.21,7.325,6.89,7.12,116752,0
+BITQ.US,D,20230417,000000,6.88,6.9699,6.68,6.91,96441,0
+BITQ.US,D,20230418,000000,7.19,7.34,7.0801,7.13,150526,0
+BITQ.US,D,20230419,000000,6.9,6.9,6.73,6.73,134067,0
+BITQ.US,D,20230420,000000,6.54,6.655,6.29,6.29,118372,0
+BITQ.US,D,20230421,000000,6.27,6.34,6.18,6.2,82892,0
+BITQ.US,D,20230424,000000,6.23,6.28,5.99,6.08,88890,0
+BITQ.US,D,20230425,000000,5.98,6.1,5.9,6.01,54004,0
+BITQ.US,D,20230426,000000,6.36,6.5764,6.16,6.22,139728,0
+BITQ.US,D,20230427,000000,6.27,6.46,6.16,6.43,57372,0
+BITQ.US,D,20230428,000000,6.39,6.4995,6.26,6.47,46477,0
+BITQ.US,D,20230501,000000,6.33,6.36,6.08,6.12,65363,0
+BITQ.US,D,20230502,000000,6.06,6.33,5.97,6.28,228612,0
+BITQ.US,D,20230503,000000,6.27,6.29,6.12,6.14,62558,0
+BITQ.US,D,20230504,000000,6.22,6.3214,6.16,6.2,172045,0
+BITQ.US,D,20230505,000000,6.33,6.55,6.26,6.55,94230,0
+BITQ.US,D,20230508,000000,6.32,6.379,6.18,6.26,61081,0
+BITQ.US,D,20230509,000000,6.23,6.39,6.2,6.35,37973,0
+BITQ.US,D,20230510,000000,6.45,6.78,6.44,6.59,89391,0
+BITQ.US,D,20230511,000000,6.55,6.55,6.13,6.14,78289,0
+BITQ.US,D,20230512,000000,6.12,6.21,5.94,5.99,51981,0
+BITQ.US,D,20230515,000000,6.09,6.39,6.08,6.32,73034,0
+BITQ.US,D,20230516,000000,6.3447,6.46,6.3101,6.4447,34197,0
+BITQ.US,D,20230517,000000,6.47,6.84,6.38,6.82,51746,0
+BITQ.US,D,20230518,000000,6.72,6.96,6.6832,6.7,35018,0
+BITQ.US,D,20230519,000000,6.71,6.77,6.571,6.74,66609,0
+BITQ.US,D,20230522,000000,6.7,6.9691,6.67,6.92,71494,0
+BITQ.US,D,20230523,000000,6.96,7.11,6.68,6.78,116070,0
+BITQ.US,D,20230524,000000,6.71,6.85,6.53,6.79,123629,0
+BITQ.US,D,20230525,000000,6.9,6.93,6.56,6.74,66632,0
+BITQ.US,D,20230526,000000,6.74,6.8999,6.61,6.61,83682,0
+BITQ.US,D,20230530,000000,6.97,7.17,6.9521,7.1,85352,0
+BITQ.US,D,20230531,000000,6.92,7.06,6.77,7.06,57902,0
+BITQ.US,D,20230601,000000,7.06,7.25,6.945,7.17,51264,0
+BITQ.US,D,20230602,000000,7.28,7.28,7.0101,7.15,31877,0
+BITQ.US,D,20230605,000000,7.11,7.11,6.75,6.77,71464,0
+BITQ.US,D,20230606,000000,6.62,6.91,6.49,6.9,94880,0
+BITQ.US,D,20230607,000000,6.94,7.03,6.66,6.7,45818,0
+BITQ.US,D,20230608,000000,6.69,6.845,6.66,6.76,27106,0
+BITQ.US,D,20230609,000000,6.82,6.86,6.56,6.58,60832,0
+BITQ.US,D,20230612,000000,6.5,6.68,6.49,6.64,52651,0
+BITQ.US,D,20230613,000000,6.73,6.822,6.66,6.75,65607,0
+BITQ.US,D,20230614,000000,6.9,6.9,6.7,6.79,75034,0
+BITQ.US,D,20230615,000000,6.61,6.7799,6.53,6.72,126800,0
+BITQ.US,D,20230616,000000,6.81,6.9,6.65,6.87,93104,0
+BITQ.US,D,20230620,000000,6.94,7.3651,6.87,7.35,167078,0
+BITQ.US,D,20230621,000000,7.5,7.76,7.43,7.58,151961,0
+BITQ.US,D,20230622,000000,7.66,7.66,7.25,7.5,82191,0
+BITQ.US,D,20230623,000000,7.56,7.86,7.15,7.66,66499,0
+BITQ.US,D,20230626,000000,7.66,7.81,7.26,7.32,62411,0
+BITQ.US,D,20230627,000000,7.37,7.8,7.37,7.75,65553,0
+BITQ.US,D,20230628,000000,7.65,7.9268,7.5547,7.75,75673,0
+BITQ.US,D,20230629,000000,7.93,8.135,7.82,7.99,174068,0
+BITQ.US,D,20230630,000000,8.21,8.28,7.77,8.05,168221,0
+BITQ.US,D,20230703,000000,8.17,8.7999,8.13,8.78,138302,0
+BITQ.US,D,20230705,000000,8.61,8.9793,8.4302,8.88,256010,0
+BITQ.US,D,20230706,000000,8.96,8.96,8.4015,8.78,135168,0
+BITQ.US,D,20230707,000000,8.69,9.441,8.69,9.23,186393,0
+BITQ.US,D,20230710,000000,9.26,9.74,8.95,9.74,152386,0
+BITQ.US,D,20230711,000000,9.75,9.98,9.56,9.96,260961,0
+BITQ.US,D,20230712,000000,10.13,10.23,9.7501,9.87,317716,0
+BITQ.US,D,20230713,000000,9.92,11.2704,9.92,11.18,409268,0
+BITQ.US,D,20230714,000000,11.12,11.3384,10.41,10.64,243087,0
+BITQ.US,D,20230717,000000,10.65,10.97,10.32,10.4,130067,0
+BITQ.US,D,20230718,000000,10.3,10.43,10.06,10.21,187877,0
+BITQ.US,D,20230719,000000,10.33,10.655,10.2913,10.6,165572,0
+BITQ.US,D,20230720,000000,10.45,10.679,9.98,10.05,252509,0
+BITQ.US,D,20230721,000000,10.14,10.18,9.67,10.02,174224,0
+BITQ.US,D,20230724,000000,9.76,9.9,9.54,9.74,135007,0
+BITQ.US,D,20230725,000000,9.88,10.1893,9.8132,9.84,188662,0
+BITQ.US,D,20230726,000000,9.87,10.1099,9.77,10.06,84402,0
+BITQ.US,D,20230727,000000,10.32,10.33,9.52,9.61,118835,0
+BITQ.US,D,20230728,000000,9.65,9.975,9.65,9.88,84134,0
+BITQ.US,D,20230731,000000,9.9,10.19,9.9,10.05,84891,0
+BITQ.US,D,20230801,000000,9.91,9.915,9.415,9.79,192067,0
+BITQ.US,D,20230802,000000,9.74,9.9,9.3,9.4,94116,0
+BITQ.US,D,20230803,000000,9.31,9.479,9.251,9.31,72996,0
+BITQ.US,D,20230804,000000,9.25,9.32,8.911,8.93,96118,0
+BITQ.US,D,20230807,000000,8.93,9,8.4004,8.74,332929,0
+BITQ.US,D,20230808,000000,9,9.11,8.68,9.08,148477,0
+BITQ.US,D,20230809,000000,9.16,9.16,8.73,8.73,58353,0
+BITQ.US,D,20230810,000000,8.9,9.07,8.6201,8.68,61803,0
+BITQ.US,D,20230811,000000,8.66,8.8534,8.5,8.69,47529,0
+BITQ.US,D,20230814,000000,8.61,8.6799,8.34,8.59,81858,0
+BITQ.US,D,20230815,000000,8.45,8.59,8.1701,8.22,77521,0
+BITQ.US,D,20230816,000000,8.16,8.16,7.91,8.01,133293,0
+BITQ.US,D,20230817,000000,7.97,7.97,7.5,7.5,91395,0
+BITQ.US,D,20230818,000000,7.25,7.46,7.18,7.27,145082,0
+BITQ.US,D,20230821,000000,7.27,7.36,7.1,7.21,87425,0
+BITQ.US,D,20230822,000000,7.27,7.32,7.0601,7.11,88320,0
+BITQ.US,D,20230823,000000,7.11,7.53,7.1,7.5,119908,0
+BITQ.US,D,20230824,000000,7.62,7.62,7.0601,7.09,52725,0
+BITQ.US,D,20230825,000000,7.18,7.204,6.915,7.07,66670,0
+BITQ.US,D,20230828,000000,7.11,7.24,7.05,7.12,69453,0
+BITQ.US,D,20230829,000000,7.07,8.09,7.07,8.07,219122,0
+BITQ.US,D,20230830,000000,7.89,8,7.7501,7.99,133588,0
+BITQ.US,D,20230831,000000,8,8.03,7.5406,7.61,84894,0
+BITQ.US,D,20230901,000000,7.61,7.61,7.3,7.41,77590,0
+BITQ.US,D,20230905,000000,7.37,7.42,7.2436,7.3,50107,0
+BITQ.US,D,20230906,000000,7.3,7.49,7.22,7.33,76707,0
+BITQ.US,D,20230907,000000,7.28,7.39,7.0601,7.37,72774,0
+BITQ.US,D,20230908,000000,7.35,7.35,7.18,7.26,103844,0
+BITQ.US,D,20230911,000000,7.27,7.29,7.01,7.03,76449,0
+BITQ.US,D,20230912,000000,7.16,7.56,7.16,7.17,113033,0
+BITQ.US,D,20230913,000000,7.23,7.2799,7.03,7.04,184818,0
+BITQ.US,D,20230914,000000,7.14,7.45,7.14,7.27,180933,0
+BITQ.US,D,20230915,000000,7.27,7.29,7.12,7.22,55873,0
+BITQ.US,D,20230918,000000,7.4,7.4525,7.16,7.21,50733,0
+BITQ.US,D,20230919,000000,7.29,7.3,7.03,7.14,84410,0
+BITQ.US,D,20230920,000000,7.14,7.175,6.95,6.95,55012,0
+BITQ.US,D,20230921,000000,6.84,6.86,6.73,6.82,96374,0
+BITQ.US,D,20230922,000000,6.79,6.82,6.55,6.59,144170,0
+BITQ.US,D,20230925,000000,6.55,6.6721,6.42,6.62,80443,0
+BITQ.US,D,20230926,000000,6.57,6.61,6.4001,6.43,48387,0
+BITQ.US,D,20230927,000000,6.53,6.65,6.43,6.53,43459,0
+BITQ.US,D,20230928,000000,6.53,6.94,6.52,6.74,47143,0
+BITQ.US,D,20230929,000000,6.91,6.91,6.66,6.7,52020,0
+BITQ.US,D,20231002,000000,6.99,7.15,6.65,6.72,83661,0
+BITQ.US,D,20231003,000000,6.62,6.65,6.25,6.31,104570,0
+BITQ.US,D,20231004,000000,6.32,6.4299,6.17,6.42,59154,0
+BITQ.US,D,20231005,000000,6.5,6.53,6.3122,6.41,38946,0
+BITQ.US,D,20231006,000000,6.28,6.71,6.28,6.71,65480,0
+BITQ.US,D,20231009,000000,6.6,6.6947,6.5,6.66,29682,0
+BITQ.US,D,20231010,000000,6.7,6.87,6.64,6.73,29026,0
+BITQ.US,D,20231011,000000,6.69,6.69,6.45,6.51,41240,0
+BITQ.US,D,20231012,000000,6.46,6.5499,6.3201,6.36,40278,0
+BITQ.US,D,20231013,000000,6.37,6.38,6.195,6.23,33785,0
+BITQ.US,D,20231016,000000,6.51,6.695,6.38,6.54,75553,0
+BITQ.US,D,20231017,000000,6.49,6.6899,6.365,6.59,34949,0
+BITQ.US,D,20231018,000000,6.55,6.65,6.2339,6.27,34206,0
+BITQ.US,D,20231019,000000,6.36,6.39,6.2386,6.25,31553,0
+BITQ.US,D,20231020,000000,6.39,6.58,6.28,6.35,104633,0
+BITQ.US,D,20231023,000000,6.44,6.7797,6.32,6.66,131750,0
+BITQ.US,D,20231024,000000,7.2,7.4,6.95,7.15,229999,0
+BITQ.US,D,20231025,000000,7.22,7.3084,7,7.08,89947,0
+BITQ.US,D,20231026,000000,7,7.0899,6.63,6.83,103996,0
+BITQ.US,D,20231027,000000,6.95,6.98,6.7527,6.8,51600,0
+BITQ.US,D,20231030,000000,6.96,7.1,6.74,6.89,43143,0
+BITQ.US,D,20231031,000000,6.9,6.94,6.72,6.94,100974,0
+BITQ.US,D,20231101,000000,6.99,7,6.84,7,38508,0
+BITQ.US,D,20231102,000000,7.12,7.45,7.09,7.45,155650,0
+BITQ.US,D,20231103,000000,7.42,7.64,7.3016,7.47,134191,0
+BITQ.US,D,20231106,000000,7.52,7.64,7.28,7.43,69491,0
+BITQ.US,D,20231107,000000,7.33,7.465,7.11,7.43,109452,0
+BITQ.US,D,20231108,000000,7.47,7.47,7.1,7.19,90035,0
+BITQ.US,D,20231109,000000,7.56,7.9,7.22,7.31,151473,0
+BITQ.US,D,20231110,000000,7.32,7.4,7.03,7.31,91791,0
+BITQ.US,D,20231113,000000,7.2,7.2,6.9,7.05,79497,0
+BITQ.US,D,20231114,000000,7.05,7.215,6.95,7.1,158721,0
+BITQ.US,D,20231115,000000,7.15,7.6299,7.14,7.57,103142,0
+BITQ.US,D,20231116,000000,7.4,7.4485,7.17,7.28,118110,0
+BITQ.US,D,20231117,000000,7.25,7.41,7.15,7.37,97615,0
+BITQ.US,D,20231120,000000,7.37,7.77,7.37,7.69,143234,0
+BITQ.US,D,20231121,000000,7.59,7.6298,7.3,7.53,184027,0
+BITQ.US,D,20231122,000000,7.6,7.699,7.38,7.68,81264,0
+BITQ.US,D,20231124,000000,7.7,8.105,7.62,8.02,114262,0
+BITQ.US,D,20231127,000000,7.87,8.11,7.78,7.93,159221,0
+BITQ.US,D,20231128,000000,8.13,8.44,8.06,8.4,206851,0
+BITQ.US,D,20231129,000000,8.63,8.63,8.35,8.45,241170,0
+BITQ.US,D,20231130,000000,8.53,8.53,8.19,8.26,135185,0
+BITQ.US,D,20231201,000000,8.39,8.9799,8.315,8.96,184385,0
+BITQ.US,D,20231204,000000,9.76,9.77,9.21,9.56,372373,0
+BITQ.US,D,20231205,000000,9.58,9.97,9.49,9.61,469926,0
+BITQ.US,D,20231206,000000,9.84,9.85,9.45,9.48,190025,0
+BITQ.US,D,20231207,000000,9.29,9.64,9.2,9.53,252979,0
+BITQ.US,D,20231208,000000,9.65,10.18,9.6001,10.18,231005,0
+BITQ.US,D,20231211,000000,9.68,9.68,9.09,9.22,241308,0
+BITQ.US,D,20231212,000000,9.31,9.44,9.2175,9.35,69749,0
+BITQ.US,D,20231213,000000,9.42,10.04,9.185,10.04,207075,0
+BITQ.US,D,20231214,000000,10.16,10.41,9.995,10.27,189382,0
+BITQ.US,D,20231215,000000,10.2,10.25,9.95,10.24,107249,0
+BITQ.US,D,20231218,000000,10.1,10.62,10.02,10.61,164084,0
+BITQ.US,D,20231219,000000,10.86,11.3,10.65,10.93,356086,0
+BITQ.US,D,20231220,000000,11.28,11.62,10.88,10.89,858212,0
+BITQ.US,D,20231221,000000,11.52,11.62,11.0792,11.59,197939,0
+BITQ.US,D,20231222,000000,11.82,12.565,11.51,12.29,410653,0
+BITQ.US,D,20231226,000000,12.07,12.34,11.82,12.26,228926,0
+BITQ.US,D,20231227,000000,12.73,13.68,12.64,13.56,441611,0
+BITQ.US,D,20231228,000000,13.3,13.45,12.75,13.01,349972,0
+BITQ.US,D,20231229,000000,13.3,13.37,11.42,11.59,583599,0
+BITQ.US,D,20240102,000000,12.65,12.65,11.26,11.33,436489,0
+BITQ.US,D,20240103,000000,10.63,11.22,10.31,10.97,303095,0
+BITQ.US,D,20240104,000000,11.18,11.5485,10.8471,11.33,291130,0
+BITQ.US,D,20240105,000000,11.28,11.28,10.71,10.88,156448,0
+BITQ.US,D,20240108,000000,11,11.48,10.4,11.34,297333,0
+BITQ.US,D,20240109,000000,11.45,11.49,11.06,11.12,197769,0
+BITQ.US,D,20240110,000000,11,11.5,10.62,11.14,267314,0
+BITQ.US,D,20240111,000000,11.94,12.1496,10.1,10.38,632603,0
+BITQ.US,D,20240112,000000,10.16,10.16,9.48,9.48,509072,0
+BITQ.US,D,20240116,000000,9.22,9.3997,8.85,9.11,253963,0
+BITQ.US,D,20240117,000000,8.98,8.9885,8.76,8.9,168659,0
+BITQ.US,D,20240118,000000,8.93,9.205,8.43,8.47,333009,0
+BITQ.US,D,20240119,000000,8.45,8.544,8.06,8.49,265318,0
+BITQ.US,D,20240122,000000,8.31,8.74,8.2801,8.49,168751,0
+BITQ.US,D,20240123,000000,8.3,8.4099,8.18,8.27,122384,0
+BITQ.US,D,20240124,000000,8.54,8.6337,8.11,8.16,167085,0
+BITQ.US,D,20240125,000000,8.16,8.3997,8.1243,8.37,134091,0
+BITQ.US,D,20240126,000000,8.67,9.019,8.58,8.97,205395,0
+BITQ.US,D,20240129,000000,9.1,9.58,8.92,9.4,186214,0
+BITQ.US,D,20240130,000000,9.47,9.5,9.11,9.26,193050,0
+BITQ.US,D,20240131,000000,9.1,9.42,8.84,8.92,231469,0
+BITQ.US,D,20240201,000000,8.97,9.08,8.7001,9.05,239181,0
+BITQ.US,D,20240202,000000,8.86,9.0867,8.74,8.85,157287,0
+BITQ.US,D,20240205,000000,8.78,8.78,8.33,8.34,175530,0
+BITQ.US,D,20240206,000000,8.32,8.6247,8.3,8.58,116839,0
+BITQ.US,D,20240207,000000,8.56,8.76,8.32,8.75,90018,0
+BITQ.US,D,20240208,000000,9.03,9.5699,8.97,9.56,190354,0
+BITQ.US,D,20240209,000000,10.26,10.42,9.96,10.35,283354,0
+BITQ.US,D,20240212,000000,10.54,11.3199,10.51,11.2,329365,0
+BITQ.US,D,20240213,000000,10.53,10.89,10.36,10.67,348597,0
+BITQ.US,D,20240214,000000,11.72,11.99,11.5241,11.96,317629,0
+BITQ.US,D,20240215,000000,12.37,12.44,11.54,11.75,275205,0
+BITQ.US,D,20240216,000000,11.99,12.15,11.49,11.69,198639,0
+BITQ.US,D,20240220,000000,11.76,11.8,10.78,11.24,167367,0
+BITQ.US,D,20240221,000000,10.82,10.905,10.6,10.62,271222,0
+BITQ.US,D,20240222,000000,10.8,11.1172,10.67,10.95,119254,0
+BITQ.US,D,20240223,000000,10.78,10.86,10.38,10.6,177929,0
+BITQ.US,D,20240226,000000,10.67,12.1999,10.67,12.06,266017,0
+BITQ.US,D,20240227,000000,12.82,12.9529,12.04,12.36,335000,0
+BITQ.US,D,20240228,000000,12.94,13.075,12.04,12.25,916490,0
+BITQ.US,D,20240229,000000,12.42,12.47,11.23,11.54,384476,0
+BITQ.US,D,20240301,000000,11.55,11.85,11.18,11.85,182558,0
+BITQ.US,D,20240304,000000,12.35,12.6,11.8518,12.12,324530,0
+BITQ.US,D,20240305,000000,11.92,12.265,11,11.04,675811,0
+BITQ.US,D,20240306,000000,11.56,11.9483,11.1301,11.72,213851,0
+BITQ.US,D,20240307,000000,11.65,11.89,11.36,11.71,212029,0
+BITQ.US,D,20240308,000000,11.76,12.7996,11.76,12.33,321669,0
+BITQ.US,D,20240311,000000,12.77,12.7899,11.835,11.84,304954,0
+BITQ.US,D,20240312,000000,11.95,11.95,11.43,11.94,208114,0
+BITQ.US,D,20240313,000000,11.95,12.4979,11.9,12.34,278670,0
+BITQ.US,D,20240314,000000,12.18,12.18,11.31,11.65,203556,0
+BITQ.US,D,20240315,000000,11.43,12.2701,11.2818,12.17,287564,0
+BITQ.US,D,20240318,000000,12.17,12.17,11.55,11.76,91496,0
+BITQ.US,D,20240319,000000,11.19,11.59,10.82,11.5,196860,0
+BITQ.US,D,20240320,000000,11.52,12.74,11.38,12.72,140387,0
+BITQ.US,D,20240321,000000,12.9,13.17,12.72,12.86,222849,0
+BITQ.US,D,20240322,000000,12.44,12.5356,12.25,12.35,163136,0
+BITQ.US,D,20240325,000000,12.59,13.4,12.59,13.3,164564,0
+BITQ.US,D,20240326,000000,13.4,13.4,12.9305,13.11,98632,0
+BITQ.US,D,20240327,000000,13.45,13.45,12.81,13.08,78805,0
+BITQ.US,D,20240328,000000,13.27,13.75,13.09,13.16,111744,0
+BITQ.US,D,20240401,000000,13.1,13.18,12.6022,12.73,88839,0
+BITQ.US,D,20240402,000000,12.36,12.36,11.65,12.11,113961,0
+BITQ.US,D,20240403,000000,12.03,12.3931,11.94,12.14,64641,0
+BITQ.US,D,20240404,000000,12.37,12.6257,11.95,11.95,83943,0
+BITQ.US,D,20240405,000000,11.9,12.165,11.65,11.76,66798,0
+BITQ.US,D,20240408,000000,12.29,12.43,11.71,11.87,91875,0
+BITQ.US,D,20240409,000000,11.77,11.82,11.37,11.52,118911,0
+BITQ.US,D,20240410,000000,11.31,11.62,11.28,11.61,186475,0
+BITQ.US,D,20240411,000000,11.63,11.68,11.35,11.66,87151,0
+BITQ.US,D,20240412,000000,11.59,11.59,10.92,11.05,99314,0
+BITQ.US,D,20240415,000000,11.15,11.15,10.38,10.4,93125,0
+BITQ.US,D,20240416,000000,10.28,10.28,9.96,10.1128,79338,0
+BITQ.US,D,20240417,000000,10.26,10.33,9.9016,10.08,64889,0
+BITQ.US,D,20240418,000000,10.12,10.635,10,10.35,76346,0
+BITQ.US,D,20240419,000000,10.43,10.68,10.3,10.49,35203,0
+BITQ.US,D,20240422,000000,10.77,11.42,10.66,11.42,109051,0
+BITQ.US,D,20240423,000000,11.39,11.9093,11.2579,11.72,147107,0
+BITQ.US,D,20240424,000000,11.7,11.9488,11.4,11.53,40509,0
+BITQ.US,D,20240425,000000,11.08,11.6,10.9,11.39,55806,0
+BITQ.US,D,20240426,000000,11.39,11.6899,11.28,11.64,33590,0
+BITQ.US,D,20240429,000000,11.52,11.52,11.0982,11.18,84268,0
+BITQ.US,D,20240430,000000,10.85,10.95,10.26,10.29,112339,0
+BITQ.US,D,20240501,000000,10.02,10.6999,10.02,10.39,66467,0
+BITQ.US,D,20240502,000000,10.53,10.76,10.28,10.75,32365,0
+BITQ.US,D,20240503,000000,11.11,11.22,10.84,10.97,46713,0
+BITQ.US,D,20240506,000000,11.09,11.58,11.06,11.39,179550,0
+BITQ.US,D,20240507,000000,11.36,11.36,10.99,11.03,29762,0
+BITQ.US,D,20240508,000000,10.89,11.029,10.602,11,28750,0
+BITQ.US,D,20240509,000000,11.04,11.2589,10.9081,11.19,43039,0
+BITQ.US,D,20240510,000000,11.22,11.2217,10.62,10.65,36678,0
+BITQ.US,D,20240513,000000,10.88,10.92,10.6065,10.69,63607,0
+BITQ.US,D,20240514,000000,10.51,10.845,10.5,10.77,42257,0
+BITQ.US,D,20240515,000000,11.28,11.6899,11.04,11.545,40036,0
+BITQ.US,D,20240516,000000,11.53,11.6901,11.32,11.39,39842,0
+BITQ.US,D,20240517,000000,11.48,11.8699,11.43,11.47,58091,0
+BITQ.US,D,20240520,000000,11.54,12.37,11.44,12.32,73696,0
+BITQ.US,D,20240521,000000,12.4,12.53,12.11,12.18,74499,0
+BITQ.US,D,20240522,000000,12.18,12.7,12.05,12.3,75937,0
+BITQ.US,D,20240523,000000,12.36,12.36,11.6867,11.76,62175,0
+BITQ.US,D,20240524,000000,11.81,12.4,11.75,12.38,42063,0
+BITQ.US,D,20240528,000000,12.34,12.5851,12.14,12.46,50470,0
+BITQ.US,D,20240529,000000,12.33,12.4399,12.18,12.18,54712,0
+BITQ.US,D,20240530,000000,12.37,12.5199,12.07,12.12,31277,0
+BITQ.US,D,20240531,000000,12.23,12.29,11.635,11.94,26330,0
+BITQ.US,D,20240603,000000,12.26,12.45,11.94,12.0392,46601,0
+BITQ.US,D,20240604,000000,12.2,12.99,12.2,12.78,116049,0
+BITQ.US,D,20240605,000000,13,13.11,12.58,13.06,76976,0
+BITQ.US,D,20240606,000000,13.07,13.68,13.07,13.46,82866,0
+BITQ.US,D,20240607,000000,13.44,13.86,12.94,12.98,124184,0
+BITQ.US,D,20240610,000000,12.9,13.3381,12.9,13.14,40541,0
+BITQ.US,D,20240611,000000,12.83,13.3,12.4188,13.25,74642,0
+BITQ.US,D,20240612,000000,13.73,14.15,13.54,13.8,106010,0
+BITQ.US,D,20240613,000000,13.89,14.2,13.561,13.81,105264,0
+BITQ.US,D,20240614,000000,14,14.1225,13.5536,13.89,79798,0
+BITQ.US,D,20240617,000000,13.78,14.525,13.5,14.29,96703,0
+BITQ.US,D,20240618,000000,14.13,14.15,13.8,13.95,92251,0
+BITQ.US,D,20240620,000000,14.11,14.53,13.9501,14.3,86040,0
+BITQ.US,D,20240621,000000,14,14,13.45,13.72,70853,0
+BITQ.US,D,20240624,000000,13.15,13.5487,13,13.15,66845,0
+BITQ.US,D,20240625,000000,13.5,13.99,13.37,13.81,70770,0
+BITQ.US,D,20240626,000000,13.79,14.2999,13.6701,13.76,62323,0
+BITQ.US,D,20240627,000000,14,14.07,13.6,13.77,45171,0
+BITQ.US,D,20240628,000000,13.95,13.95,13.42,13.48,43627,0
+BITQ.US,D,20240701,000000,13.67,14.39,13.67,14.28,80992,0
+BITQ.US,D,20240702,000000,14.34,14.645,14.25,14.38,88555,0
+BITQ.US,D,20240703,000000,14.25,14.3681,14,14.23,15695,0
+BITQ.US,D,20240705,000000,13.31,14.16,13.25,14.06,101646,0
+BITQ.US,D,20240708,000000,14.12,14.3,13.94,14.01,34757,0
+BITQ.US,D,20240709,000000,14.12,14.16,13.47,13.51,64591,0
+BITQ.US,D,20240710,000000,13.78,13.78,13.42,13.49,49620,0
+BITQ.US,D,20240711,000000,13.76,14,13.2576,13.32,40483,0
+BITQ.US,D,20240712,000000,13.47,14.14,13.34,14.03,94628,0
+BITQ.US,D,20240715,000000,14.68,15.6,14.59,15.5,188107,0
+BITQ.US,D,20240716,000000,15.58,16.29,15.34,16.24,192443,0
+BITQ.US,D,20240717,000000,15.99,16.58,15.375,15.67,92270,0
+BITQ.US,D,20240718,000000,15.87,15.89,14.57,14.64,111205,0
+BITQ.US,D,20240719,000000,14.75,15.63,14.64,15.56,201048,0
+BITQ.US,D,20240722,000000,15.83,15.99,15.168,15.81,127212,0
+BITQ.US,D,20240723,000000,15.64,15.83,15.12,15.2,185792,0
+BITQ.US,D,20240724,000000,15.09,15.3083,14.4093,14.46,80573,0
+BITQ.US,D,20240725,000000,14.31,14.325,13.5801,13.86,112343,0
+BITQ.US,D,20240726,000000,14.48,14.73,14.12,14.39,52863,0
+BITQ.US,D,20240729,000000,14.84,15,13.85,13.85,150363,0
+BITQ.US,D,20240730,000000,13.93,13.99,13.39,13.42,109119,0
+BITQ.US,D,20240731,000000,13.75,14.21,13.75,13.77,58103,0
+BITQ.US,D,20240801,000000,13.75,13.91,12.87,13.01,82230,0
+BITQ.US,D,20240802,000000,12.85,12.99,12.1598,12.24,92642,0
+BITQ.US,D,20240805,000000,11.02,11.6099,10.03,11.44,202776,0
+BITQ.US,D,20240806,000000,11.81,12.105,11.285,11.91,91157,0
+BITQ.US,D,20240807,000000,12.15,12.368,11.25,11.33,91889,0
+BITQ.US,D,20240808,000000,11.57,12.32,11.5,12.26,134280,0
+BITQ.US,D,20240809,000000,12.26,12.26,11.885,12.1,39866,0
+BITQ.US,D,20240812,000000,11.94,12.02,11.5916,11.79,47223,0
+BITQ.US,D,20240813,000000,11.81,12.02,11.67,11.79,53601,0
+BITQ.US,D,20240814,000000,12,12.08,11.63,11.72,44265,0
+BITQ.US,D,20240815,000000,11.9,12.3,11.8756,11.94,251464,0
+BITQ.US,D,20240816,000000,12.06,12.42,12.0292,12.38,70087,0
+BITQ.US,D,20240819,000000,12.38,12.65,12.3105,12.65,116192,0
+BITQ.US,D,20240820,000000,12.96,12.985,12.45,12.66,155687,0
+BITQ.US,D,20240821,000000,12.69,13.09,12.675,13.05,68779,0
+BITQ.US,D,20240822,000000,13.05,13.05,12.67,12.77,65695,0
+BITQ.US,D,20240823,000000,12.87,13.42,12.74,13.41,119458,0
+BITQ.US,D,20240826,000000,13.39,13.39,13.1,13.22,91688,0
+BITQ.US,D,20240827,000000,13.03,13.03,12.63,12.81,99611,0
+BITQ.US,D,20240828,000000,12.76,12.76,12.22,12.3517,45527,0
+BITQ.US,D,20240829,000000,12.69,12.9099,12.2918,12.4,50211,0
+BITQ.US,D,20240830,000000,12.52,12.54,12.1275,12.26,47263,0
+BITQ.US,D,20240903,000000,12.17,12.19,11.37,11.44,101772,0
+BITQ.US,D,20240904,000000,11.24,11.5799,11.1101,11.37,91535,0
+BITQ.US,D,20240905,000000,11.36,11.66,11.325,11.48,61064,0
+BITQ.US,D,20240906,000000,11.56,11.615,10.83,10.89,124780,0
+BITQ.US,D,20240909,000000,11.11,11.62,11.11,11.62,62476,0
+BITQ.US,D,20240910,000000,11.55,11.99,11.41,11.94,31533,0
+BITQ.US,D,20240911,000000,11.72,12,11.4262,11.92,59835,0
+BITQ.US,D,20240912,000000,11.95,12.1899,11.7764,12.08,39333,0
+BITQ.US,D,20240913,000000,12.1,12.5,12.08,12.36,53231,0
+BITQ.US,D,20240916,000000,12.05,12.17,11.82,12.1,29903,0
+BITQ.US,D,20240917,000000,12.3,12.5683,12.145,12.22,47879,0
+BITQ.US,D,20240918,000000,12.21,12.74,12.15,12.2,40035,0
+BITQ.US,D,20240919,000000,12.8,12.8,12.39,12.43,32908,0
+BITQ.US,D,20240920,000000,12.36,12.4563,12.17,12.34,35370,0
+BITQ.US,D,20240923,000000,12.46,12.83,12.46,12.74,37523,0
+BITQ.US,D,20240924,000000,12.8,13.26,12.62,13.26,62587,0
+BITQ.US,D,20240925,000000,13.19,13.4393,13.13,13.14,42789,0
+BITQ.US,D,20240926,000000,13.48,13.9399,13.35,13.83,80167,0
+BITQ.US,D,20240927,000000,14,14.12,13.78,13.95,43695,0
+BITQ.US,D,20240930,000000,13.42,13.59,13.3,13.33,42285,0
+BITQ.US,D,20241001,000000,13.32,13.32,12.48,12.72,53336,0
+BITQ.US,D,20241002,000000,12.56,13.0083,12.46,12.85,46051,0
+BITQ.US,D,20241003,000000,12.78,12.941,12.55,12.92,42970,0
+BITQ.US,D,20241004,000000,13.13,13.33,12.895,13.31,52380,0
+BITQ.US,D,20241007,000000,13.31,13.6,13,13.13,119661,0
+BITQ.US,D,20241008,000000,13.04,13.3,12.98,13.13,28981,0
+BITQ.US,D,20241009,000000,13.14,13.26,12.85,12.93,45433,0
+BITQ.US,D,20241010,000000,12.95,12.95,12.6,12.71,23462,0
+BITQ.US,D,20241011,000000,12.92,13.66,12.92,13.64,138882,0
+BITQ.US,D,20241014,000000,14.03,14.49,13.83,14.22,140774,0
+BITQ.US,D,20241015,000000,14.25,14.65,13.85,14.16,77171,0
+BITQ.US,D,20241016,000000,14.37,14.83,14.1225,14.83,97483,0
+BITQ.US,D,20241017,000000,14.77,14.829,14.43,14.54,41870,0
+BITQ.US,D,20241018,000000,14.84,15.55,14.84,15.47,115388,0
+BITQ.US,D,20241021,000000,15.33,15.75,14.9001,15.7,134182,0
+BITQ.US,D,20241022,000000,15.46,15.82,15.35,15.8,57144,0
+BITQ.US,D,20241023,000000,15.43,15.531,14.7,15.15,66721,0
+BITQ.US,D,20241024,000000,15.415,15.88,15.18,15.65,66280,0
+BITQ.US,D,20241025,000000,15.65,15.835,15.145,15.24,52518,0
+BITQ.US,D,20241028,000000,15.84,16.58,15.79,16.48,145065,0
+BITQ.US,D,20241029,000000,16.82,16.9773,16.38,16.54,187798,0
+BITQ.US,D,20241030,000000,16.11,16.5399,15.803,16.12,65469,0
+BITQ.US,D,20241031,000000,15.83,16.05,14.925,15,105109,0
+BITQ.US,D,20241101,000000,15.02,15.5494,14.6201,14.71,131702,0
+BITQ.US,D,20241104,000000,14.56,14.56,14.1932,14.23,61786,0
+BITQ.US,D,20241105,000000,14.48,14.98,14.48,14.89,80201,0
+BITQ.US,D,20241106,000000,16.36,17.35,16.0799,17.35,278310,0
+BITQ.US,D,20241107,000000,17.2,18.14,17.0728,17.95,260548,0
+BITQ.US,D,20241108,000000,18.02,18.21,17.55,18.21,313565,0
+BITQ.US,D,20241111,000000,19.595,21.2,19.33,21.09,462465,0
+BITQ.US,D,20241112,000000,20.32,21.12,20,20.9,291732,0
+BITQ.US,D,20241113,000000,21.19,21.75,19,19.05,731667,0
+BITQ.US,D,20241114,000000,19.75,19.77,18.4267,18.65,202860,0
+BITQ.US,D,20241115,000000,18.85,19.31,18.34,19.17,183794,0
+BITQ.US,D,20241118,000000,18.99,20.02,18.8109,19.49,202071,0
+BITQ.US,D,20241119,000000,19.56,20.505,19.2783,20.41,482730,0
+BITQ.US,D,20241120,000000,21.09,21.4481,20.3212,20.76,390189,0
+BITQ.US,D,20241121,000000,22,22.1501,19.4,19.7,384653,0
+BITQ.US,D,20241122,000000,19.545,21.1305,19.43,20.74,297651,0
+BITQ.US,D,20241125,000000,21.24,21.37,19.935,20.58,325676,0
+BITQ.US,D,20241126,000000,19.97,20.3951,18.83,19.1,320434,0
+BITQ.US,D,20241127,000000,20.07,20.8,19.76,20.7,181801,0
+BITQ.US,D,20241129,000000,21.24,21.97,20.95,21.01,175549,0
+BITQ.US,D,20241202,000000,21.14,21.27,20.12,20.38,235005,0
+BITQ.US,D,20241203,000000,19.6959,20.67,19.6959,20.34,165573,0
+BITQ.US,D,20241204,000000,20.42,21.6629,20.3,21.63,174310,0
+BITQ.US,D,20241205,000000,22.51,23.09,21.11,21.17,331750,0
+BITQ.US,D,20241206,000000,21.68,22.78,21.515,22.33,235842,0
+BITQ.US,D,20241209,000000,22.07,22.17,20.58,20.62,253693,0
+BITQ.US,D,20241210,000000,20.78,20.91,19.72,20.01,235120,0
+BITQ.US,D,20241211,000000,20.55,21.1,20.315,20.78,252553,0
+BITQ.US,D,20241212,000000,21.2,21.62,20.4656,20.55,188400,0
+BITQ.US,D,20241213,000000,20.84,21.035,20.36,20.66,284721,0
+BITQ.US,D,20241216,000000,21.265,22.4799,20.94,21.69,348612,0
+BITQ.US,D,20241217,000000,21.975,22,21.0124,21.26,206764,0
+BITQ.US,D,20241218,000000,21,21.365,18.88,19.33,354547,0
+BITQ.US,D,20241219,000000,19.66,20,18.1001,18.2,775471,0
+BITQ.US,D,20241220,000000,17.88,18.915,17.75,18.86,292026,0
+BITQ.US,D,20241223,000000,18.5,18.66,17.84,17.97,354798,0
+BITQ.US,D,20241224,000000,18.48,18.99,18.2712,18.93,117376,0
+BITQ.US,D,20241226,000000,18.53,18.8133,18.4485,18.61,79644,0
+BITQ.US,D,20241227,000000,18.49,18.56,17.9,18.03,129989,0
+BITQ.US,D,20241230,000000,17.36,17.44,16.76,17.18,273481,0
+BITQ.US,D,20241231,000000,17.575,17.575,16.735,16.89,174467,0
+BITQ.US,D,20250102,000000,17.327,17.86,17.125,17.49,132564,0
+BITQ.US,D,20250103,000000,17.76,19.06,17.69,19.06,141246,0
+BITQ.US,D,20250106,000000,19.16,19.84,19.16,19.65,236951,0
+BITQ.US,D,20250107,000000,19.5,19.61,18.4232,18.63,98856,0
+BITQ.US,D,20250108,000000,18.335,18.46,17.6,18.05,136449,0
+BITQ.US,D,20250110,000000,17.75,17.9,17.27,17.84,148573,0
+BITQ.US,D,20250113,000000,17.145,17.425,16.83,17.36,191713,0
+BITQ.US,D,20250114,000000,18.2583,18.275,17.5731,17.9,89293,0
+BITQ.US,D,20250115,000000,18.62,19.019,18.39,18.73,95121,0
+BITQ.US,D,20250116,000000,18.71,19.089,18.46,18.98,91732,0
+BITQ.US,D,20250117,000000,19.628,20.09,19.45,19.64,207400,0
+BITQ.US,D,20250121,000000,19.9979,19.9979,18.6652,19.45,388712,0
+BITQ.US,D,20250122,000000,19.35,19.801,19.03,19.7,134805,0
+BITQ.US,D,20250123,000000,19.19,20.33,19.19,19.73,102783,0
+BITQ.US,D,20250124,000000,19.905,20.56,19.73,19.82,121129,0
+BITQ.US,D,20250127,000000,18.59,18.69,16.9501,17.53,397018,0
+BITQ.US,D,20250128,000000,17.82,17.83,17.15,17.5,150948,0
+BITQ.US,D,20250129,000000,17.5,17.85,17.19,17.7,104628,0
+BITQ.US,D,20250130,000000,18.06,18.56,18.03,18.36,166572,0
+BITQ.US,D,20250131,000000,18.29,18.93,18.03,18.15,104276,0
+BITQ.US,D,20250203,000000,17.03,18.3261,17,18.18,196177,0
+BITQ.US,D,20250204,000000,18,18.33,17.953,18.14,114299,0
+BITQ.US,D,20250205,000000,18.31,18.3592,17.9938,18.04,194061,0
+BITQ.US,D,20250206,000000,18.1,18.52,17.695,17.92,231032,0
+BITQ.US,D,20250207,000000,18.36,18.6975,17.89,17.95,111612,0
+BITQ.US,D,20250210,000000,18.175,18.3203,18.055,18.15,48672,0
+BITQ.US,D,20250211,000000,18,18.165,17.51,17.55,62542,0
+BITQ.US,D,20250212,000000,17.28,17.92,17.27,17.82,73196,0
+BITQ.US,D,20250213,000000,17.65,18.3499,17.605,18.33,71928,0
+BITQ.US,D,20250214,000000,18.23,18.51,18.23,18.39,64649,0
+BITQ.US,D,20250218,000000,18.3885,18.3885,17.9061,18.01,72084,0
+BITQ.US,D,20250219,000000,18.175,18.2895,17.77,17.86,56980,0
+BITQ.US,D,20250220,000000,18,18,17.45,17.82,53649,0
+BITQ.US,D,20250221,000000,17.9808,18.25,16.69,16.71,96390,0
+BITQ.US,D,20250224,000000,16.75,16.75,15.7,15.86,1002175,0
+BITQ.US,D,20250225,000000,15.29,15.45,14.28,14.62,384712,0
+BITQ.US,D,20250226,000000,14.7,15.08,14.48,14.76,193710,0
+BITQ.US,D,20250227,000000,15.38,15.6,14.4821,14.51,107668,0
+BITQ.US,D,20250228,000000,14.25,15.06,14.2,15.02,128116,0
+BITQ.US,D,20250303,000000,16.08,16.1344,14.3105,14.48,234427,0
+BITQ.US,D,20250304,000000,13.913,14.85,13.44,14.4,169993,0
+BITQ.US,D,20250305,000000,14.3567,15.22,14.3567,15.22,76144,0
+BITQ.US,D,20250306,000000,14.7384,15.093,14.31,14.53,233905,0
+BITQ.US,D,20250307,000000,14.42,14.82,14.06,14.7,124702,0
+BITQ.US,D,20250310,000000,14.08,14.08,12.8433,13.03,173656,0
+BITQ.US,D,20250311,000000,13.09,13.5699,12.7601,13.43,103890,0
+BITQ.US,D,20250312,000000,13.73,13.7869,13.105,13.5,87006,0
+BITQ.US,D,20250313,000000,13.4639,13.4639,12.88,12.92,96252,0
+BITQ.US,D,20250314,000000,13.3663,13.7388,13.185,13.7,99034,0
+BITQ.US,D,20250317,000000,13.55,13.905,13.34,13.77,136241,0
+BITQ.US,D,20250318,000000,13.47,13.47,13.14,13.14,71992,0
+BITQ.US,D,20250319,000000,13.3499,13.881,13.3,13.72,223611,0
+BITQ.US,D,20250320,000000,13.5889,13.94,13.47,13.63,38975,0
+BITQ.US,D,20250321,000000,13.32,13.54,13.24,13.47,505498,0
+BITQ.US,D,20250324,000000,13.94,14.67,13.94,14.66,78096,0
+BITQ.US,D,20250325,000000,14.6517,14.6517,14.2539,14.4,38099,0
+BITQ.US,D,20250326,000000,14.3489,14.3489,13.545,13.64,156902,0
+BITQ.US,D,20250327,000000,13.36,13.7982,13.29,13.42,84138,0
+BITQ.US,D,20250328,000000,13.22,13.36,12.47,12.48,147566,0
+BITQ.US,D,20250331,000000,12.09,12.23,11.7957,12.14,111237,0
+BITQ.US,D,20250401,000000,12.21,12.73,11.94,12.73,67282,0
+BITQ.US,D,20250402,000000,12.44,13.12,12.43,13.08,255770,0
+BITQ.US,D,20250403,000000,12.34,12.3899,11.99,12.07,141280,0
+BITQ.US,D,20250404,000000,11.75,11.8,10.77,11.59,336664,0
+BITQ.US,D,20250407,000000,10.5101,12.19,10.5,11.38,270554,0
+BITQ.US,D,20250408,000000,11.93,12,10.58,10.8,140785,0
+BITQ.US,D,20250409,000000,10.9516,12.5,10.6001,12.33,692601,0
+BITQ.US,D,20250410,000000,11.9195,11.99,11.3005,11.59,106075,0
+BITQ.US,D,20250411,000000,11.79,12.21,11.61,12.11,90182,0
+BITQ.US,D,20250414,000000,12.4,12.65,12.16,12.36,72817,0
+BITQ.US,D,20250415,000000,12.42,12.465,11.84,11.98,71046,0
+BITQ.US,D,20250416,000000,11.795,12.05,11.6887,11.94,58904,0
+BITQ.US,D,20250417,000000,12,12.1,11.7265,12.02,54590,0
+BITQ.US,D,20250421,000000,12.1301,12.2852,11.78,11.93,40227,0
+BITQ.US,D,20250422,000000,12.26,13.1,12.2,13.02,102353,0
+BITQ.US,D,20250423,000000,13.6,13.65,13.1501,13.31,103396,0
+BITQ.US,D,20250424,000000,13.2,13.73,13.181,13.67,64261,0
+BITQ.US,D,20250425,000000,13.89,14.16,13.73,14.07,96743,0
+BITQ.US,D,20250428,000000,14.08,14.17,13.54,13.99,88598,0
+BITQ.US,D,20250429,000000,13.99,14.06,13.76,13.95,71603,0
+BITQ.US,D,20250430,000000,13.6,13.76,13.3,13.72,70310,0
+BITQ.US,D,20250501,000000,14.18,14.575,14.025,14.25,70622,0
+BITQ.US,D,20250502,000000,14.4,14.94,14.37,14.72,122857,0
+BITQ.US,D,20250505,000000,14.38,14.47,14.08,14.29,200213,0
+BITQ.US,D,20250506,000000,14.0037,14.37,13.9783,14.32,58824,0
+BITQ.US,D,20250507,000000,14.42,14.54,14.2101,14.36,63588,0
+BITQ.US,D,20250508,000000,14.9885,15.4899,14.7901,15.27,144167,0
+BITQ.US,D,20250509,000000,15.3,15.84,15.07,15.41,98975,0
+BITQ.US,D,20250512,000000,16.17,16.17,15.69,15.85,177004,0
+BITQ.US,D,20250513,000000,16.3,16.8,16.2,16.77,119525,0
+BITQ.US,D,20250514,000000,16.75,16.88,16.57,16.71,106465,0
+BITQ.US,D,20250515,000000,16.36,16.4261,15.83,16.23,70485,0
+BITQ.US,D,20250516,000000,16.4585,17.23,16.39,16.98,96567,0
+BITQ.US,D,20250519,000000,16.6619,17.41,16.59,17.33,148500,0
+BITQ.US,D,20250520,000000,17.33,17.5,17.0002,17.43,104928,0
+BITQ.US,D,20250521,000000,17.43,18.73,17.23,18.14,403119,0
+BITQ.US,D,20250522,000000,18.3399,18.5536,17.5214,17.72,233466,0
+BITQ.US,D,20250523,000000,16.61,17.175,16.5601,16.86,250491,0
+BITQ.US,D,20250527,000000,17.43,17.53,17.1,17.38,84761,0
+BITQ.US,D,20250528,000000,17.1401,17.28,16.6085,16.78,76280,0
+BITQ.US,D,20250529,000000,17,17.08,16.4201,16.51,76036,0
+BITQ.US,D,20250530,000000,16.2,16.29,15.84,16.08,80057,0
+BITQ.US,D,20250602,000000,16.38,16.7099,16.2,16.68,52286,0
+BITQ.US,D,20250603,000000,16.99,17.4,16.78,17.38,84154,0
+BITQ.US,D,20250604,000000,17.45,17.99,17.2335,17.88,68935,0
+BITQ.US,D,20250605,000000,18.1,18.13,17.0101,17.21,65595,0
+BITQ.US,D,20250606,000000,17.89,18.47,17.56,18.28,171403,0
+BITQ.US,D,20250609,000000,18.7189,18.72,18.28,18.61,190629,0
+BITQ.US,D,20250610,000000,18.75,18.75,18.24,18.46,74095,0
+BITQ.US,D,20250611,000000,18.46,18.5,18.01,18.2,154028,0
+BITQ.US,D,20250612,000000,18.07,18.34,17.8,17.96,53126,0
+BITQ.US,D,20250613,000000,17.42,17.82,17.26,17.5,72612,0
+BITQ.US,D,20250616,000000,18.0114,18.409,18.0114,18.35,60453,0
+BITQ.US,D,20250617,000000,18.06,18.09,17.49,17.66,79209,0
+BITQ.US,D,20250618,000000,17.63,18.2159,17.41,18.09,84150,0
+BITQ.US,D,20250620,000000,18.4,18.499,17.96,18,86642,0
+BITQ.US,D,20250623,000000,17.61,18.2328,17.27,17.96,107825,0
+BITQ.US,D,20250624,000000,17.99,18.6999,17.99,18.55,102283,0
+BITQ.US,D,20250625,000000,18.9599,19.09,18.38,18.57,119771,0
+BITQ.US,D,20250626,000000,18.37,19.58,18.37,19.44,98924,0
+BITQ.US,D,20250627,000000,19.54,19.6,18.82,19.04,106132,0
+BITQ.US,D,20250630,000000,19.34,19.85,19.33,19.72,242270,0
+BITQ.US,D,20250701,000000,19.5,19.9082,19.34,19.57,332498,0
+BITQ.US,D,20250702,000000,19.7,20.6,19.7,20.55,181554,0
+BITQ.US,D,20250703,000000,20.68,21.14,20.61,20.8,91036,0
+BITQ.US,D,20250707,000000,20.202,20.39,19.5562,20.18,212545,0
+BITQ.US,D,20250708,000000,20.32,20.5952,20.01,20.18,154412,0
+BITQ.US,D,20250709,000000,20.5,20.66,19.93,20.63,98254,0
+BITQ.US,D,20250710,000000,20.63,21.1,20.3196,21,193192,0
+BITQ.US,D,20250711,000000,21.24,21.32,20.5101,20.67,186782,0
+BITQ.US,D,20250714,000000,21.226,21.79,21.0345,21.3,279231,0
+BITQ.US,D,20250715,000000,21.0001,21.14,20.53,20.75,187237,0
+BITQ.US,D,20250716,000000,21.19,21.83,21.04,21.72,178177,0
+BITQ.US,D,20250717,000000,21.4,22.34,21.34,22.11,361986,0
+BITQ.US,D,20250718,000000,22.5,22.95,21.58,21.99,529133,0
+BITQ.US,D,20250721,000000,22.3,23.0499,21.7599,21.8,307295,0
+BITQ.US,D,20250722,000000,21.89,21.95,21.11,21.85,189040,0
+BITQ.US,D,20250723,000000,21.5512,21.88,21.2357,21.71,225466,0
+BITQ.US,D,20250724,000000,21.72,21.9699,21.48,21.67,180190,0
+BITQ.US,D,20250725,000000,21.29,21.48,20.985,21.29,273871,0
+BITQ.US,D,20250728,000000,21.61,21.63,20.855,20.94,169141,0
+BITQ.US,D,20250729,000000,20.91,20.95,20.05,20.2,158574,0
+BITQ.US,D,20250730,000000,20.65,20.75,20.12,20.4,161623,0
+BITQ.US,D,20250731,000000,20.5636,21.0549,20.39,20.39,139148,0
+BITQ.US,D,20250801,000000,19.37,19.45,18.68,18.9,481715,0
+BITQ.US,D,20250804,000000,19.195,19.64,18.84,19.64,267326,0
+BITQ.US,D,20250805,000000,19.2,19.3824,18.85,19.24,144993,0
+BITQ.US,D,20250806,000000,19.14,19.67,19,19.63,483511,0
+BITQ.US,D,20250807,000000,20,20.26,19.4,19.72,740084,0
+BITQ.US,D,20250808,000000,19.7384,19.85,19.22,19.57,387887,0
+BITQ.US,D,20250811,000000,20.08,20.26,19.66,19.76,368266,0
+BITQ.US,D,20250812,000000,19.8607,20.0299,19.62,19.71,292775,0
+BITQ.US,D,20250813,000000,19.79,20.179,19.49,19.66,535641,0
+BITQ.US,D,20250814,000000,19.54,20.0253,19.24,20,315327,0
+BITQ.US,D,20250815,000000,19.9005,19.9662,19.378,19.76,161931,0
+BITQ.US,D,20250818,000000,19.8,20.5645,19.61,20.27,218897,0
+BITQ.US,D,20250819,000000,20.2,20.22,19.0513,19.24,267476,0
+BITQ.US,D,20250820,000000,19.13,19.54,18.39,19.43,195303,0
+BITQ.US,D,20250821,000000,19.1902,19.47,19.0418,19.25,260859,0
+BITQ.US,D,20250822,000000,19.01,20.43,19.01,20.11,291980,0
+BITQ.US,D,20250825,000000,19.6645,20.0527,19.43,19.91,137753,0
+BITQ.US,D,20250826,000000,19.6052,20.28,19.6052,20.27,165773,0
+BITQ.US,D,20250827,000000,20.27,20.3799,20.01,20.13,148436,0
+BITQ.US,D,20250828,000000,20.38,20.6655,20.23,20.31,159712,0
+BITQ.US,D,20250829,000000,20.7,20.8204,20.13,20.44,199046,0
+BITQ.US,D,20250902,000000,20,20.975,19.7759,20.78,141848,0
+BITQ.US,D,20250903,000000,20.9899,20.99,20.12,20.28,73462,0
+BITQ.US,D,20250904,000000,20,20.17,19.59,19.7,142490,0
+BITQ.US,D,20250905,000000,20.02,20.05,19.069,19.68,388622,0
+BITQ.US,D,20250908,000000,19.75,20.0638,19.462,19.81,133877,0
+BITQ.US,D,20250909,000000,20.24,21.17,20.14,21.14,128465,0
+BITQ.US,D,20250910,000000,21.5999,22.14,21.5,21.91,132146,0
+BITQ.US,D,20250911,000000,21.6058,22.5297,21.6058,22.17,417229,0
+BITQ.US,D,20250912,000000,22.37,22.62,21.97,22.5,776628,0
+BITQ.US,D,20250915,000000,22.7,23.15,22.57,23.07,161651,0
+BITQ.US,D,20250916,000000,23.2,23.61,22.79,23.57,127633,0
+BITQ.US,D,20250917,000000,23.41,24.02,22.94,23.9,183550,0
+BITQ.US,D,20250918,000000,24.34,24.7547,23.7504,24.32,238471,0
+BITQ.US,D,20250919,000000,24.35,24.8,24.26,24.59,155252,0
+BITQ.US,D,20250922,000000,24.185,25.27,23.93,25.09,183595,0
+BITQ.US,D,20250923,000000,25.475,25.7,24.5605,24.76,203614,0
+BITQ.US,D,20250924,000000,25.3469,25.87,25.1,25.14,185971,0
+BITQ.US,D,20250925,000000,24.26,24.7799,23.5,23.91,221560,0
+BITQ.US,D,20250926,000000,23.65,23.84,22.9252,23.48,159299,0
+BITQ.US,D,20250929,000000,24,25.14,23.9202,25.12,143706,0
+BITQ.US,D,20250930,000000,25.0554,25.2465,24.81,25.07,212737,0
+BITQ.US,D,20251001,000000,25.3,25.735,25.07,25.46,171273,0
+BITQ.US,D,20251002,000000,25.99,26.5886,25.6255,26.5,285123,0
+BITQ.US,D,20251003,000000,26.6,27.69,26.5307,26.91,264849,0
+BITQ.US,D,20251006,000000,27.9599,28.36,27.84,28.34,926481,0
+BITQ.US,D,20251007,000000,28.65,28.72,27.1,28.16,314318,0
+BITQ.US,D,20251008,000000,28.38,29.05,27.89,28.79,234053,0
+BITQ.US,D,20251009,000000,28.96,29.46,28.53,29.37,282824,0
+BITQ.US,D,20251010,000000,30.25,31.34,27.78,28.13,354653,0
+BITQ.US,D,20251013,000000,29.09,29.6,28.46,29.29,322873,0
+BITQ.US,D,20251014,000000,28.51,30.82,27.615,29.94,211523,0
+BITQ.US,D,20251015,000000,30.58,31.4502,29.72,30.43,228060,0
+BITQ.US,D,20251016,000000,30.41,30.64,28.4369,28.48,212345,0
+BITQ.US,D,20251017,000000,27.3,28.12,26.96,28.03,400073,0
+BITQ.US,D,20251020,000000,29.31,29.91,28.672,28.92,192183,0
+BITQ.US,D,20251021,000000,28.61,28.66,27.5,27.85,112691,0
+BITQ.US,D,20251022,000000,27.36,27.785,25.062,25.94,242693,0
+BITQ.US,D,20251023,000000,26.01,27.39,25.96,26.89,1062220,0
+BITQ.US,D,20251024,000000,28,28.78,27.74,28.72,246571,0
+BITQ.US,D,20251027,000000,29.329,29.74,29.1295,29.45,168812,0
+BITQ.US,D,20251028,000000,29.4229,30.339,28.98,29.08,344203,0
+BITQ.US,D,20251029,000000,29.27,29.37,27.95,28.52,186880,0
+BITQ.US,D,20251030,000000,27.8,28.4407,27.4563,27.56,104119,0
+BITQ.US,D,20251031,000000,28.485,28.8644,27.7317,28.21,152962,0
+BITQ.US,D,20251103,000000,29.82,30.1,28.252,28.92,215600,0
+BITQ.US,D,20251104,000000,27.5,29.07,26.95,27.45,225280,0
+BITQ.US,D,20251105,000000,27.6354,28.71,27.6354,28.59,130647,0
+BITQ.US,D,20251106,000000,28.12,28.57,26.4,26.51,179810,0
+BITQ.US,D,20251107,000000,25.5078,26.48,24.71,26.28,246505,0
+BITQ.US,D,20251110,000000,27.09,27.67,25.97,26.09,178670,0
+BITQ.US,D,20251111,000000,25.5,25.52,24.51,24.71,192033,0
+BITQ.US,D,20251112,000000,24.93,24.97,23.68,24.05,171370,0
+BITQ.US,D,20251113,000000,23.36,23.47,21.67,21.79,356889,0
+BITQ.US,D,20251114,000000,21,22.46,20.7,21.43,260674,0
+BITQ.US,D,20251117,000000,21.16,21.78,20.56,21.06,357534,0
+BITQ.US,D,20251118,000000,20.63,21.78,20.63,21.33,284548,0
+BITQ.US,D,20251119,000000,21.35,21.88,20.46,20.78,217008,0
+BITQ.US,D,20251120,000000,21.9316,22.289,19.71,19.82,401358,0
+BITQ.US,D,20251121,000000,19.59,19.986828,18.7,19.6,304087,0
+BITQ.US,D,20251124,000000,20.09,21.56,19.97,21.46,317522,0
+BITQ.US,D,20251125,000000,21.01,21.715,20.3909,21.66,239497,0
+BITQ.US,D,20251126,000000,22.0695,22.73,21.64,22.57,203087,0
+BITQ.US,D,20251128,000000,23.2,23.7499,23.1,23.48,103786,0
+BITQ.US,D,20251201,000000,22.27,23.0981,22.13,22.94,228214,0
+BITQ.US,D,20251202,000000,23.1935,23.3547,22.05,22.07,278047,0
+BITQ.US,D,20251203,000000,22,23.03,21.85,22.95,178878,0
+BITQ.US,D,20251204,000000,22.63,23.7211,22.63,23.69,168765,0
+BITQ.US,D,20251205,000000,23.4853,23.4853,22.76,23.03,136068,0
+BITQ.US,D,20251208,000000,23.38,23.4875,22.82,23.45,78911,0
+BITQ.US,D,20251209,000000,23.42,24.55,23.12,23.96,208315,0
+BITQ.US,D,20251210,000000,23.55,24.095,23.3005,23.55,115329,0
+BITQ.US,D,20251211,000000,22.9,23.55,22.4,23.48,153411,0
+BITQ.US,D,20251212,000000,23.6199,23.8429,22.13,22.25,125169,0
+BITQ.US,D,20251215,000000,22,22.14,20.18,20.18,258982,0
+BITQ.US,D,20251216,000000,20.16,20.56,19.85,20.44,164530,0
+BITQ.US,D,20251217,000000,21.02,21.14,19.6,19.63,208639,0
+BITQ.US,D,20251218,000000,20.7,20.74,19.9,19.97,127390,0
+BITQ.US,D,20251219,000000,20.6,21.41,20.49,21.41,129920,0
+BITQ.US,D,20251222,000000,22.01,22.22,21.69,21.77,81221,0
+BITQ.US,D,20251223,000000,21.272,21.605,21.16,21.36,148606,0
+BITQ.US,D,20251224,000000,21.2,21.41,21.05,21.41,52242,0
+BITQ.US,D,20251226,000000,21.09,21.34,20.61,20.72,134425,0
+BITQ.US,D,20251229,000000,20.62,21.15,20.44,20.59,196306,0
+BITQ.US,D,20251230,000000,20.5601,20.69,20.14,20.2,86030,0
+BITQ.US,D,20251231,000000,20.2,20.316,19.88,19.93,121815,0
+BITQ.US,D,20260102,000000,20.2,21.3599,20.075,21.24,198057,0
+BITQ.US,D,20260105,000000,22.0228,22.92,21.91,22.78,134149,0
+BITQ.US,D,20260106,000000,22.97,23,21.89,22.58,260340,0
+BITQ.US,D,20260107,000000,22.5675,22.5696,22.06,22.15,77146,0
+BITQ.US,D,20260108,000000,21.945,22.7321,21.825,22.4,99013,0
+BITQ.US,D,20260109,000000,22.7491,22.97,22.325,22.54,70458,0
+BITQ.US,D,20260112,000000,22.4399,23.155,22.32,23.09,120424,0
+BITQ.US,D,20260113,000000,23.22,23.6,22.9501,23.58,143058,0
+BITQ.US,D,20260114,000000,23.75,24.25,23.56,23.89,237083,0
+BITQ.US,D,20260115,000000,23.657,23.92,23.2201,23.28,131895,0
+BITQ.US,D,20260116,000000,23.29,24.3226,23.2,24.24,138027,0
+BITQ.US,D,20260120,000000,23,23.585,22.74,23,1782798,0
+BITQ.US,D,20260121,000000,23.25,23.6899,22.02,22.93,400739,0
+BITQ.US,D,20260122,000000,23.206,23.206,22.44,22.51,310610,0
+BITQ.US,D,20260123,000000,22.28,23.555,21.92,23.08,230089,0
+BITQ.US,D,20260126,000000,22.65,22.99,22.385,22.45,340756,0
+BITQ.US,D,20260127,000000,22.5,23.539,22.384,23.53,113061,0
+BITQ.US,D,20260128,000000,23.85,23.85,23.095,23.54,164512,0
+BITQ.US,D,20260129,000000,23.1532,23.1532,21.7,22.31,427710,0
+BITQ.US,D,20260130,000000,22,22.0499,20.89,21.18,195461,0
+BITQ.US,D,20260202,000000,20.7465,21.12,20.32,20.61,743151,0
+BITQ.US,D,20260203,000000,20.7601,20.962,19.4377,20.31,1257349,0
+BITQ.US,D,20260204,000000,19.64,20,18.22,19,994061,0
+BITQ.US,D,20260205,000000,18.24,18.61,16.65,16.74,860101,0
+BITQ.US,D,20260206,000000,17.77,19.29,17.7301,19.19,397615,0
+BITQ.US,D,20260209,000000,18.95,20.289,18.91,20.23,152572,0
+BITQ.US,D,20260210,000000,20.06,20.4485,19.79,19.83,112980,0
+BITQ.US,D,20260211,000000,19.85,19.94,18.815,19.31,97964,0
+BITQ.US,D,20260212,000000,19.34,19.43,18.37,18.58,340831,0
+BITQ.US,D,20260213,000000,19,19.845,18.53,19.47,273003,0
+BITQ.US,D,20260217,000000,19.076,19.49,18.69,19.13,112325,0
+BITQ.US,D,20260218,000000,19.1314,19.7,18.9,19.09,81295,0
diff --git a/daily/us/nyse etfs/1/bkmc.us.txt b/daily/us/nyse etfs/1/bkmc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..59ac636e7a4597b2aaeb62d5328fe5f7ff5193e3
--- /dev/null
+++ b/daily/us/nyse etfs/1/bkmc.us.txt	
@@ -0,0 +1,1472 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BKMC.US,D,20200413,000000,50.9748,50.9748,50.1137,50.5736,764.94659816361,0
+BKMC.US,D,20200414,000000,52.1531,52.1531,51.8637,51.8637,2216.1249730439,0
+BKMC.US,D,20200415,000000,50.2782,50.3665,50.2782,50.3218,662.01183165611,0
+BKMC.US,D,20200416,000000,49.9205,50.3694,49.9205,50.3694,956.68782989328,0
+BKMC.US,D,20200417,000000,51.7279,52.1957,51.7279,52.1957,2176.7675623205,0
+BKMC.US,D,20200420,000000,51.3544,51.3544,51.3544,51.3544,18.164958795442,0
+BKMC.US,D,20200421,000000,49.7531,49.7531,49.7531,49.7531,20.183287550491,0
+BKMC.US,D,20200422,000000,50.8668,50.8668,50.8668,50.8668,20.183287550491,0
+BKMC.US,D,20200423,000000,51.4485,51.4485,50.8876,50.8876,556.04957201603,0
+BKMC.US,D,20200424,000000,51.5932,51.5932,51.5932,51.5932,20.183287550491,0
+BKMC.US,D,20200427,000000,53.1143,53.1143,53.1143,53.1143,20.183287550491,0
+BKMC.US,D,20200428,000000,54.2092,54.2092,53.4175,53.4175,754.85495438836,0
+BKMC.US,D,20200429,000000,54.3648,55.0534,54.3648,55.0534,187.70457421957,0
+BKMC.US,D,20200430,000000,54.5471,54.5471,53.8227,53.8227,245.22694373847,0
+BKMC.US,D,20200501,000000,51.936,51.936,51.936,51.936,127.15471156809,0
+BKMC.US,D,20200504,000000,51.4485,52.1451,51.3118,52.1451,15264.620374437,0
+BKMC.US,D,20200505,000000,52.7288,52.7288,52.7288,52.7288,27.247438193163,0
+BKMC.US,D,20200506,000000,52.4177,52.4177,52.4177,52.4177,7766.529049429,0
+BKMC.US,D,20200507,000000,53.3442,53.3442,53.3442,53.3442,7766.529049429,0
+BKMC.US,D,20200508,000000,54.3737,54.6194,54.3737,54.6194,247.24527249352,0
+BKMC.US,D,20200511,000000,53.9882,54.4877,53.9882,54.4877,2179.795055453,0
+BKMC.US,D,20200512,000000,53.1003,53.1003,53.1003,53.1003,38.348246345933,0
+BKMC.US,D,20200513,000000,51.3028,51.5496,51.278,51.5496,391.55577847953,0
+BKMC.US,D,20200514,000000,52.1362,52.1362,52.1362,52.1362,16.146630040393,0
+BKMC.US,D,20200515,000000,52.4741,52.4741,52.4741,52.4741,1.0091643775246,0
+BKMC.US,D,20200518,000000,54.9336,54.9336,54.9336,54.9336,1.0091643775246,0
+BKMC.US,D,20200519,000000,54.4639,54.4639,54.4639,54.4639,1.0091643775246,0
+BKMC.US,D,20200520,000000,55.33,55.33,55.33,55.33,14.128301285344,0
+BKMC.US,D,20200521,000000,55.0336,55.0336,55.0336,55.0336,2.0183287550491,0
+BKMC.US,D,20200522,000000,55.2824,55.2824,55.2824,55.2824,1.0091643775246,0
+BKMC.US,D,20200526,000000,56.5943,56.5943,56.5943,56.5943,1.0091643775246,0
+BKMC.US,D,20200527,000000,57.6606,57.6606,57.6606,57.6606,1.0091643775246,0
+BKMC.US,D,20200528,000000,57.5496,57.5496,57.5496,57.5496,2.0183287550491,0
+BKMC.US,D,20200529,000000,57.833,57.833,57.833,57.833,23.210780683065,0
+BKMC.US,D,20200601,000000,58.4364,58.4364,58.4364,58.4364,1.0091643775246,0
+BKMC.US,D,20200602,000000,58.9032,59.0053,58.9032,59.0053,847.69807712062,0
+BKMC.US,D,20200603,000000,60.3995,60.5254,60.3975,60.3975,828.52395394766,0
+BKMC.US,D,20200604,000000,60.0417,60.1706,60.0417,60.1706,519.71965442514,0
+BKMC.US,D,20200605,000000,62.1306,62.1306,61.8076,61.8076,2268.6015206752,0
+BKMC.US,D,20200608,000000,62.4567,63.0175,62.4567,63.0175,449.07814799843,0
+BKMC.US,D,20200609,000000,61.6926,61.6926,61.6926,61.6926,21.192451928016,0
+BKMC.US,D,20200610,000000,60.7909,60.7909,60.7909,60.7909,160.4571360264,0
+BKMC.US,D,20200611,000000,57.2325,57.2325,56.9996,56.9996,877.97300844636,0
+BKMC.US,D,20200612,000000,57.9895,57.9895,57.9895,57.9895,21.192451928016,0
+BKMC.US,D,20200615,000000,57.5803,58.7774,57.5803,58.7774,534.85712008801,0
+BKMC.US,D,20200616,000000,59.8178,59.8178,59.8178,59.8178,1.0091643775246,0
+BKMC.US,D,20200617,000000,59.6473,59.6473,59.6186,59.6236,210.91535490263,0
+BKMC.US,D,20200618,000000,59.582,59.582,59.582,59.582,1.0091643775246,0
+BKMC.US,D,20200619,000000,59.3135,59.3135,59.3135,59.3135,91.833958354734,0
+BKMC.US,D,20200622,000000,59.5126,59.5126,59.5126,59.5126,10.091643775246,0
+BKMC.US,D,20200623,000000,59.8496,59.8694,59.5086,59.5086,3775.2839363193,0
+BKMC.US,D,20200624,000000,57.7636,57.7736,57.6705,57.6705,1718.6069349243,0
+BKMC.US,D,20200625,000000,58.3017,58.3017,58.3017,58.3017,25.229109438114,0
+BKMC.US,D,20200626,000000,57.3177,57.3177,57.3177,57.3177,50.458218876228,0
+BKMC.US,D,20200629,000000,58.1224,58.1224,58.0332,58.0332,789.1665432242,0
+BKMC.US,D,20200630,000000,59.1123,59.1123,59.1123,59.1123,1642.91960661,0
+BKMC.US,D,20200701,000000,59.1936,59.1936,59.0291,59.0291,1118.1541302972,0
+BKMC.US,D,20200702,000000,60.1131,60.1131,59.3779,59.3779,1033.3843225851,0
+BKMC.US,D,20200706,000000,60.3757,60.3757,60.0873,60.0873,175.59460168927,0
+BKMC.US,D,20200707,000000,59.8128,59.8128,59.3303,59.3303,121.09972530295,0
+BKMC.US,D,20200708,000000,59.4165,59.7137,59.2897,59.7137,1557.1406345204,0
+BKMC.US,D,20200709,000000,59.1548,59.1548,59.1548,59.1548,2.0183287550491,0
+BKMC.US,D,20200710,000000,59.7346,59.7346,59.7346,59.7346,13.119136907819,0
+BKMC.US,D,20200713,000000,59.0647,59.0647,59.0647,59.0647,44.40323261108,0
+BKMC.US,D,20200714,000000,59.3391,59.9991,59.3391,59.9991,734.67166683787,0
+BKMC.US,D,20200715,000000,60.7255,61.2516,60.7255,61.2516,130.18220470067,0
+BKMC.US,D,20200716,000000,61.1456,61.1456,61.1456,61.1456,1.0091643775246,0
+BKMC.US,D,20200717,000000,61.2666,61.5776,61.2666,61.5776,785.1298857141,0
+BKMC.US,D,20200720,000000,61.5014,61.653,61.5014,61.653,686.2317767167,0
+BKMC.US,D,20200721,000000,62.2069,62.2069,61.9066,61.9066,447.05981924338,0
+BKMC.US,D,20200722,000000,62.3883,62.3883,62.3883,62.3883,16.146630040393,0
+BKMC.US,D,20200723,000000,62.0969,62.0969,62.0969,62.0969,4.0366575100982,0
+BKMC.US,D,20200724,000000,61.8591,61.8591,61.5708,61.5708,348.16171024597,0
+BKMC.US,D,20200727,000000,61.9056,62.1277,61.9056,62.1277,276.51103944173,0
+BKMC.US,D,20200728,000000,61.5886,61.5886,61.5886,61.5886,99.907273374931,0
+BKMC.US,D,20200729,000000,62.4209,62.7261,62.4209,62.7261,299.72182012479,0
+BKMC.US,D,20200730,000000,62.5389,62.5389,62.5389,62.5389,16.146630040393,0
+BKMC.US,D,20200731,000000,62.4973,62.4973,62.4973,62.4973,242.19945060589,0
+BKMC.US,D,20200803,000000,63.1185,63.1185,63.1185,63.1185,20.183287550491,0
+BKMC.US,D,20200804,000000,62.955,63.2454,62.954,63.2454,283.5751900844,0
+BKMC.US,D,20200805,000000,63.7468,63.7468,63.7468,63.7468,1.0091643775246,0
+BKMC.US,D,20200806,000000,63.5516,63.5516,63.5516,63.5516,50.458218876228,0
+BKMC.US,D,20200807,000000,63.8161,63.8161,63.8161,63.8161,29.265766948212,0
+BKMC.US,D,20200810,000000,64.0897,64.0897,64.0897,64.0897,3.0274931325737,0
+BKMC.US,D,20200811,000000,63.8063,63.8063,63.8063,63.8063,84.769807712062,0
+BKMC.US,D,20200812,000000,64.269,64.269,64.269,64.269,144.31050598601,0
+BKMC.US,D,20200813,000000,64.2135,64.3592,64.1937,64.2571,1701.4511405064,0
+BKMC.US,D,20200814,000000,64.1947,64.1947,64.1947,64.1947,36.329917590884,0
+BKMC.US,D,20200817,000000,64.4087,64.5346,64.4087,64.5137,4304.0860701422,0
+BKMC.US,D,20200818,000000,64.2998,64.3106,64.274,64.3106,300.73098450232,0
+BKMC.US,D,20200819,000000,64.1937,64.1937,63.9926,63.9926,1998.1454674986,0
+BKMC.US,D,20200820,000000,63.9916,64.0114,63.8627,63.8627,1742.8268799849,0
+BKMC.US,D,20200821,000000,63.6428,63.7309,63.6428,63.7309,350.18003900102,0
+BKMC.US,D,20200824,000000,64.1937,64.3394,64.1848,64.3394,2548.1400532495,0
+BKMC.US,D,20200825,000000,64.2908,64.4444,64.2908,64.4444,112.01724590523,0
+BKMC.US,D,20200826,000000,64.5593,64.5593,64.5593,64.5593,127.15471156809,0
+BKMC.US,D,20200827,000000,64.6,64.7823,64.6,64.7823,1006.136884392,0
+BKMC.US,D,20200828,000000,64.9894,65.25,64.9894,65.25,4028.584195078,0
+BKMC.US,D,20200831,000000,65.0192,65.0241,65.0192,65.0241,1244.2996774878,0
+BKMC.US,D,20200901,000000,65.2906,65.4987,65.2906,65.4987,350.18003900102,0
+BKMC.US,D,20200902,000000,65.7158,66.6115,65.7158,66.6115,522.74714755772,0
+BKMC.US,D,20200903,000000,64.6,64.6,64.5069,64.5069,635.77355784047,0
+BKMC.US,D,20200904,000000,64.0094,64.0094,64.0094,64.0094,80.733150201964,0
+BKMC.US,D,20200908,000000,63.1671,63.177,62.634,62.634,2231.2624387068,0
+BKMC.US,D,20200909,000000,63.3227,63.6606,63.3227,63.5942,772.01074880628,0
+BKMC.US,D,20200910,000000,62.743,62.743,62.743,62.743,61.559027028998,0
+BKMC.US,D,20200911,000000,62.6796,62.6796,62.6796,62.6796,47.430725743654,0
+BKMC.US,D,20200914,000000,63.9222,63.9222,63.9222,63.9222,46.421561366129,0
+BKMC.US,D,20200915,000000,64.2432,64.2432,64.1174,64.1174,457.15146301862,0
+BKMC.US,D,20200916,000000,64.3701,64.3701,64.3701,64.3701,58.531533896424,0
+BKMC.US,D,20200917,000000,63.9152,63.9152,63.9152,63.9152,111.0080815277,0
+BKMC.US,D,20200918,000000,64.0887,64.0887,63.4406,63.4406,180.64042357689,0
+BKMC.US,D,20200921,000000,62.0137,62.2802,62.0137,62.2802,1040.4484732278,0
+BKMC.US,D,20200922,000000,62.5864,62.952,62.5864,62.952,1565.2139495406,0
+BKMC.US,D,20200923,000000,61.656,61.656,61.656,61.656,2.0183287550491,0
+BKMC.US,D,20200924,000000,61.648,61.648,61.648,61.648,3.0274931325737,0
+BKMC.US,D,20200925,000000,62.4784,62.7182,62.4784,62.7182,825.49646081508,0
+BKMC.US,D,20200928,000000,63.505,63.8281,63.505,63.8281,1050.5401170031,0
+BKMC.US,D,20200929,000000,63.5585,63.5585,63.5585,63.5585,11.10080815277,0
+BKMC.US,D,20200930,000000,63.8905,63.8905,63.8905,63.8905,32.293260080786,0
+BKMC.US,D,20201001,000000,64.3612,64.4691,64.05,64.3066,4640.1378078579,0
+BKMC.US,D,20201002,000000,64.603,64.603,64.5623,64.5623,3197.0327479978,0
+BKMC.US,D,20201005,000000,64.8379,65.7038,64.8379,65.7038,800.26735137697,0
+BKMC.US,D,20201006,000000,65.8991,66.0814,65.2381,65.2381,2101.0802340061,0
+BKMC.US,D,20201007,000000,66.026,66.3956,66.026,66.3956,5621.0455828118,0
+BKMC.US,D,20201008,000000,66.8811,67.1238,66.8811,67.1238,163.48462915898,0
+BKMC.US,D,20201009,000000,67.5242,67.5331,67.438,67.438,1409.8026354018,0
+BKMC.US,D,20201012,000000,68.0682,68.0682,67.9751,67.9751,884.02799471151,0
+BKMC.US,D,20201013,000000,67.7174,67.8244,67.6788,67.7521,2778.2295313251,0
+BKMC.US,D,20201014,000000,67.4667,67.4667,67.4667,67.4667,1.0091643775246,0
+BKMC.US,D,20201015,000000,67.6292,67.6946,67.6292,67.6946,773.01991318381,0
+BKMC.US,D,20201016,000000,67.6599,67.6599,67.6599,67.6599,2.0183287550491,0
+BKMC.US,D,20201019,000000,66.8147,66.8147,66.8147,66.8147,44.40323261108,0
+BKMC.US,D,20201020,000000,67.3181,67.328,67.1328,67.1328,1519.801552552,0
+BKMC.US,D,20201021,000000,67.4954,68.3209,66.7899,66.8633,11226.953699961,0
+BKMC.US,D,20201022,000000,67.4162,67.437,67.4162,67.437,1028.3385006975,0
+BKMC.US,D,20201023,000000,67.5797,67.875,67.5797,67.875,2192.9141923609,0
+BKMC.US,D,20201026,000000,66.7246,66.7246,65.9377,66.4144,1230.1713762024,0
+BKMC.US,D,20201027,000000,66.7166,66.7166,66.0328,66.0328,3462.4429792867,0
+BKMC.US,D,20201028,000000,64.2532,64.3018,64.1383,64.1383,1971.907193683,0
+BKMC.US,D,20201029,000000,64.4503,64.8715,64.4503,64.8715,134.21886221077,0
+BKMC.US,D,20201030,000000,63.7706,63.7706,63.7706,63.7706,78.714821446915,0
+BKMC.US,D,20201102,000000,64.4405,64.9538,64.4405,64.9538,208.89702614758,0
+BKMC.US,D,20201103,000000,66.5243,66.5243,66.5243,66.5243,16.146630040393,0
+BKMC.US,D,20201104,000000,66.3559,67.3081,66.3559,67.1338,10711.270703045,0
+BKMC.US,D,20201105,000000,68.6063,68.6063,68.6063,68.6063,69.632342049194,0
+BKMC.US,D,20201106,000000,68.738,68.7608,68.6796,68.7608,363.29917590884,0
+BKMC.US,D,20201109,000000,69.6349,69.6349,69.6349,69.6349,2.0183287550491,0
+BKMC.US,D,20201110,000000,69.5368,69.5566,69.51,69.51,2473.4618893127,0
+BKMC.US,D,20201111,000000,69.7894,69.9737,69.7894,69.9737,363.29917590884,0
+BKMC.US,D,20201112,000000,69.5566,69.5566,69.1334,69.1334,506.60051751733,0
+BKMC.US,D,20201113,000000,70.3117,70.3117,70.3117,70.3117,1.0091643775246,0
+BKMC.US,D,20201116,000000,71.2203,71.3065,71.2203,71.3065,107.98058839513,0
+BKMC.US,D,20201117,000000,71.2104,71.3293,71.2104,71.3293,213.94284803521,0
+BKMC.US,D,20201118,000000,71.5512,71.5512,70.6833,70.6833,305.77680638994,0
+BKMC.US,D,20201119,000000,71.1034,71.1936,71.0885,71.1936,864.85387153854,0
+BKMC.US,D,20201120,000000,71.1341,71.1341,71.1341,71.1341,11.10080815277,0
+BKMC.US,D,20201123,000000,71.8396,71.8396,71.8396,71.8396,3.0274931325737,0
+BKMC.US,D,20201124,000000,72.3589,72.7463,72.3589,72.7037,2948.7783111267,0
+BKMC.US,D,20201125,000000,72.572,72.6175,72.572,72.6175,212.93368365768,0
+BKMC.US,D,20201127,000000,72.8652,72.8652,72.8652,72.8652,1.0091643775246,0
+BKMC.US,D,20201130,000000,72.5174,72.5174,72.5174,72.5174,16.146630040393,0
+BKMC.US,D,20201201,000000,73.0485,73.0485,72.9732,72.9732,765.95576254113,0
+BKMC.US,D,20201202,000000,72.7077,72.8632,72.7077,72.8632,824.48729643756,0
+BKMC.US,D,20201203,000000,73.0981,73.2071,73.0981,73.2071,2033.466220712,0
+BKMC.US,D,20201204,000000,73.8839,74.202,73.8839,74.202,128.16387594562,0
+BKMC.US,D,20201207,000000,74.0603,74.0603,74.0206,74.0206,358.25335402122,0
+BKMC.US,D,20201208,000000,74.421,75.3732,74.421,74.421,13082.806990228,0
+BKMC.US,D,20201209,000000,74.527,74.5855,73.3795,73.8125,3129.4187347036,0
+BKMC.US,D,20201210,000000,73.7006,74.1217,73.7006,74.1217,8889.7290016138,0
+BKMC.US,D,20201211,000000,73.6808,73.8641,73.5351,73.8641,2413.9211910387,0
+BKMC.US,D,20201214,000000,74.1861,74.1861,73.7224,73.7224,720.54336555253,0
+BKMC.US,D,20201215,000000,74.7103,74.7103,74.7103,74.7103,86.788136467111,0
+BKMC.US,D,20201216,000000,74.7985,74.8867,74.7707,74.7896,2755.018750642,0
+BKMC.US,D,20201217,000000,75.4317,75.5091,75.4317,75.4961,5766.3652531753,0
+BKMC.US,D,20201218,000000,75.6754,75.6754,75.3921,75.5546,635.77355784047,0
+BKMC.US,D,20201221,000000,74.4873,75.0631,74.4765,75.0611,782.10239258153,0
+BKMC.US,D,20201222,000000,75.3168,75.3168,75.2613,75.2613,183.66791670947,0
+BKMC.US,D,20201223,000000,75.7914,75.8013,75.6566,75.6566,222812.39374927,0
+BKMC.US,D,20201224,000000,75.4891,75.617,75.4891,75.617,1777.1384688207,0
+BKMC.US,D,20201228,000000,75.9856,75.9856,75.2583,75.2583,226.0528205655,0
+BKMC.US,D,20201229,000000,74.97,74.97,74.642,74.8163,2186.8592060957,0
+BKMC.US,D,20201230,000000,75.402,75.406,75.402,75.406,355.22586088864,0
+BKMC.US,D,20201231,000000,75.0234,75.619,75.0234,75.619,1555.1223057653,0
+BKMC.US,D,20210104,000000,75.9103,75.9103,73.9196,74.4249,7019.7474100608,0
+BKMC.US,D,20210105,000000,74.7499,75.1621,74.7499,75.1621,456.1422986411,0
+BKMC.US,D,20210106,000000,76.8369,77.0518,76.5445,76.6426,59317.672946515,0
+BKMC.US,D,20210107,000000,77.4522,77.9229,77.4522,77.9229,7112.590532793,0
+BKMC.US,D,20210108,000000,78.2123,78.2519,77.4621,78.0764,10352.008184647,0
+BKMC.US,D,20210111,000000,78.2419,78.3292,78.0279,78.0934,2221.1707949315,0
+BKMC.US,D,20210112,000000,78.3391,78.8167,78.3391,78.8157,486.41722996683,0
+BKMC.US,D,20210113,000000,78.4946,78.8068,78.4054,78.455,12602.444746527,0
+BKMC.US,D,20210114,000000,79.0506,79.0506,78.6324,78.7077,4519.0380825549,0
+BKMC.US,D,20210115,000000,78.3014,78.3014,77.7058,78.0111,21093.553819018,0
+BKMC.US,D,20210119,000000,78.564,78.6027,78.5343,78.5868,5536.2757750997,0
+BKMC.US,D,20210120,000000,79.2537,79.2537,79.2537,79.2537,92.843122732259,0
+BKMC.US,D,20210121,000000,78.9831,79.0892,78.895,78.895,800.26735137697,0
+BKMC.US,D,20210122,000000,78.3767,78.7632,78.3767,78.7632,711.46088615481,0
+BKMC.US,D,20210125,000000,78.672,78.9931,78.0458,78.449,5493.8908712437,0
+BKMC.US,D,20210126,000000,78.4352,78.4352,77.6543,77.6543,6289.112400733,0
+BKMC.US,D,20210127,000000,76.5247,76.5247,75.618,75.618,323.94176518538,0
+BKMC.US,D,20210128,000000,76.4653,76.9043,76.4653,76.7814,14170.6861892,0
+BKMC.US,D,20210129,000000,75.3366,75.624,75.3366,75.624,798.24902262192,0
+BKMC.US,D,20210201,000000,76.3394,76.6912,76.3394,76.6912,1360.3535809031,0
+BKMC.US,D,20210202,000000,78.0081,78.0081,77.8693,77.8693,1296.776225119,0
+BKMC.US,D,20210203,000000,77.7058,78.133,77.7058,77.9982,6797.7312470054,0
+BKMC.US,D,20210204,000000,78.5829,79.0109,78.5829,79.0109,3111.2537759082,0
+BKMC.US,D,20210205,000000,79.4598,79.7531,79.4598,79.6937,17580.652620856,0
+BKMC.US,D,20210208,000000,80.2793,80.5132,80.1544,80.5132,11953.552051778,0
+BKMC.US,D,20210209,000000,80.6201,80.6995,80.5855,80.5855,1044.4851307379,0
+BKMC.US,D,20210210,000000,80.4666,81.0304,80.4666,80.7777,3366.5723634219,0
+BKMC.US,D,20210211,000000,80.9046,81.1057,80.9046,81.1057,374.39998406161,0
+BKMC.US,D,20210212,000000,81.3723,81.6993,81.3723,81.6993,571.1870376789,0
+BKMC.US,D,20210216,000000,82.0153,82.0153,81.4892,81.5536,36056.434044574,0
+BKMC.US,D,20210217,000000,81.1374,81.2484,81.1374,81.2484,152.38382100621,0
+BKMC.US,D,20210218,000000,80.7193,80.7193,80.4666,80.6945,1781.1751263308,0
+BKMC.US,D,20210219,000000,79.9859,81.623,79.9859,81.623,1480.4441418285,0
+BKMC.US,D,20210222,000000,81.4397,81.4397,80.8124,80.8124,2673.2764360625,0
+BKMC.US,D,20210223,000000,80.2496,80.8252,79.7928,80.8252,78096.203683492,0
+BKMC.US,D,20210224,000000,80.865,81.9094,80.865,81.9094,407.70240851992,0
+BKMC.US,D,20210225,000000,82.0639,82.0739,79.5192,79.5896,4439.3140967305,0
+BKMC.US,D,20210226,000000,79.773,79.773,79.6947,79.6947,2666.2122854199,0
+BKMC.US,D,20210301,000000,81.4595,81.6557,81.3981,81.3981,6174.0676616952,0
+BKMC.US,D,20210302,000000,81.3425,81.4099,80.6499,80.864,22335.835167751,0
+BKMC.US,D,20210303,000000,80.3675,80.5617,79.6986,79.6986,10766.774743809,0
+BKMC.US,D,20210304,000000,77.794,77.794,77.794,77.794,62.568191406522,0
+BKMC.US,D,20210305,000000,76.72,79.4102,76.72,79.4102,3852.9895933887,0
+BKMC.US,D,20210308,000000,79.4658,79.4658,79.4658,79.4658,95.870615864832,0
+BKMC.US,D,20210309,000000,80.1346,80.6599,80.1346,80.1782,3739.963183106,0
+BKMC.US,D,20210310,000000,81.0403,81.0502,80.8768,80.8768,2719.6979974287,0
+BKMC.US,D,20210311,000000,81.4793,82.1818,81.4694,81.9411,44744.330170684,0
+BKMC.US,D,20210312,000000,81.7023,82.3651,81.7023,82.3651,1806.4042357689,0
+BKMC.US,D,20210315,000000,82.4345,83.262,82.4247,83.262,1156.5023766431,0
+BKMC.US,D,20210316,000000,83.2045,83.2045,82.4256,82.4256,657.97517414601,0
+BKMC.US,D,20210317,000000,82.0253,82.7279,81.9183,82.7279,5036.739408225,0
+BKMC.US,D,20210318,000000,82.5238,82.5238,81.4585,81.4585,2526.9476013215,0
+BKMC.US,D,20210319,000000,80.9521,82.0541,80.9521,81.6795,3980.1443049568,0
+BKMC.US,D,20210322,000000,81.83,82.162,81.83,81.9183,389.53744972448,0
+BKMC.US,D,20210323,000000,81.4694,81.4694,80.4656,80.4656,2367.4996296726,0
+BKMC.US,D,20210324,000000,80.9333,81.0304,79.8889,79.8889,6933.9684379712,0
+BKMC.US,D,20210325,000000,80.1198,80.6995,79.8988,80.6053,12275.475488208,0
+BKMC.US,D,20210326,000000,81.1275,81.7746,81.0502,81.7746,18532.29462886,0
+BKMC.US,D,20210329,000000,81.0701,81.1542,81.0701,81.1542,1875.0274134406,0
+BKMC.US,D,20210330,000000,81.4793,81.4793,81.1275,81.3435,1400.7201560041,0
+BKMC.US,D,20210331,000000,81.7023,82.0153,81.7023,81.8598,524.76547631277,0
+BKMC.US,D,20210401,000000,82.5644,82.8319,82.5624,82.8319,7210.4794774129,0
+BKMC.US,D,20210405,000000,83.3957,83.5057,83.3759,83.5057,3096.1163102453,0
+BKMC.US,D,20210406,000000,83.9476,83.9476,83.7921,83.7921,2096.0344121185,0
+BKMC.US,D,20210407,000000,83.4443,83.4443,83.3125,83.3125,3208.1335561506,0
+BKMC.US,D,20210408,000000,83.2372,83.6891,83.2372,83.6891,9998.8006525133,0
+BKMC.US,D,20210409,000000,84.0517,84.0517,84.0517,84.0517,194.76872486224,0
+BKMC.US,D,20210412,000000,84.1091,84.1567,84.0309,84.1567,8813.0325089219,0
+BKMC.US,D,20210413,000000,84.1379,84.4313,84.1379,84.3619,2395.7562322433,0
+BKMC.US,D,20210414,000000,84.9604,84.9604,84.3817,84.3817,2992.1723793603,0
+BKMC.US,D,20210415,000000,84.7543,85.1745,84.7543,85.1397,1900.2565228787,0
+BKMC.US,D,20210416,000000,85.3994,85.4033,85.3994,85.4033,705.40589988966,0
+BKMC.US,D,20210419,000000,84.7325,84.7325,84.7325,84.7325,858.79888527339,0
+BKMC.US,D,20210420,000000,84.6274,84.6274,83.7773,84.0151,3466.4796367968,0
+BKMC.US,D,20210421,000000,84.9108,85.1575,84.9108,85.1575,488.43555872188,0
+BKMC.US,D,20210422,000000,85.33,85.6432,84.8801,84.8801,3907.4844697751,0
+BKMC.US,D,20210423,000000,85.1061,86.0028,85.1061,86.0028,912.28459728219,0
+BKMC.US,D,20210426,000000,86.3883,86.4835,86.3774,86.4835,1196.8689517441,0
+BKMC.US,D,20210427,000000,86.6261,86.6261,86.6261,86.6261,170.54877980165,0
+BKMC.US,D,20210428,000000,86.5053,86.5053,86.4557,86.4864,437.97733984566,0
+BKMC.US,D,20210429,000000,86.4953,86.7401,86.4953,86.5786,12777.030183839,0
+BKMC.US,D,20210430,000000,85.9602,85.9602,85.7769,85.7769,661.00266727858,0
+BKMC.US,D,20210503,000000,86.309,86.309,85.9484,85.9484,2874.1001471899,0
+BKMC.US,D,20210504,000000,85.2141,85.4053,84.9902,85.4053,8670.7403316909,0
+BKMC.US,D,20210505,000000,85.439,85.439,85.439,85.439,58.531533896424,0
+BKMC.US,D,20210506,000000,85.3498,85.3914,84.7067,85.3914,1658.0570722728,0
+BKMC.US,D,20210507,000000,86.5151,86.5339,86.5151,86.5339,1418.8851147995,0
+BKMC.US,D,20210510,000000,86.7589,86.7589,85.9087,85.9087,1912.366495409,0
+BKMC.US,D,20210511,000000,84.4709,85.2141,84.4709,85.0733,3738.9540187285,0
+BKMC.US,D,20210512,000000,84.5184,84.5184,82.9438,82.9438,822.46896768251,0
+BKMC.US,D,20210513,000000,84.0607,84.1379,83.3561,83.8535,6263.8832912949,0
+BKMC.US,D,20210514,000000,84.9703,85.4915,84.9703,85.4915,957.6969942708,0
+BKMC.US,D,20210517,000000,84.9108,85.2706,84.891,85.2706,1278.6112663236,0
+BKMC.US,D,20210518,000000,85.4192,85.4192,84.7919,84.7919,776.04740631638,0
+BKMC.US,D,20210519,000000,83.5602,84.1914,83.4542,84.1914,4950.9604361355,0
+BKMC.US,D,20210520,000000,84.7345,85.1913,84.7345,85.1913,1669.1578804256,0
+BKMC.US,D,20210521,000000,85.5668,85.663,85.321,85.321,1173.6581710611,0
+BKMC.US,D,20210524,000000,85.9662,86.095,85.9662,85.9692,702.37840675709,0
+BKMC.US,D,20210525,000000,85.976,85.976,85.5668,85.5817,1381.5460328311,0
+BKMC.US,D,20210526,000000,86.0653,86.0653,86.0444,86.0444,492.47221623198,0
+BKMC.US,D,20210527,000000,86.5241,86.5845,86.5241,86.5845,380.45497032676,0
+BKMC.US,D,20210528,000000,86.6648,86.6648,86.6648,86.6648,249.26360124856,0
+BKMC.US,D,20210601,000000,87.2772,87.297,86.9055,86.9541,2497.6818343733,0
+BKMC.US,D,20210602,000000,86.8273,87.0631,86.7886,86.9799,1889.155714726,0
+BKMC.US,D,20210603,000000,88.9301,88.9301,86.1623,86.647,14817.560555193,0
+BKMC.US,D,20210604,000000,87.186,87.186,87.186,87.186,269.44688879906,0
+BKMC.US,D,20210607,000000,87.2375,87.2375,87.082,87.2117,1949.7055773774,0
+BKMC.US,D,20210608,000000,87.2087,87.5645,87.2087,87.5645,731.6441737053,0
+BKMC.US,D,20210609,000000,87.6794,87.6794,87.1543,87.1543,812.37732390726,0
+BKMC.US,D,20210610,000000,87.4149,87.4149,87.1018,87.3316,2347.3163421221,0
+BKMC.US,D,20210611,000000,87.6101,87.6992,87.396,87.6706,6414.2487835461,0
+BKMC.US,D,20210614,000000,87.7192,87.7192,87.1593,87.3416,1696.4053186188,0
+BKMC.US,D,20210615,000000,87.3762,87.396,87.0918,87.2059,1874.0182490631,0
+BKMC.US,D,20210616,000000,87.1989,87.1989,86.747,86.747,10515.492813806,0
+BKMC.US,D,20210617,000000,85.6927,86.2496,85.6927,86.2248,5902.6024441411,0
+BKMC.US,D,20210618,000000,85.4192,85.439,85.0674,85.0674,3434.1863767161,0
+BKMC.US,D,20210621,000000,85.3597,86.4269,85.3597,86.4269,1494.5724431139,0
+BKMC.US,D,20210622,000000,86.7104,86.9155,86.7104,86.8283,517.7013256701,0
+BKMC.US,D,20210623,000000,87.0918,87.0918,86.7946,86.7946,74733.667977581,0
+BKMC.US,D,20210624,000000,87.1791,87.3664,87.0433,87.3257,5199.2148730065,0
+BKMC.US,D,20210625,000000,87.6992,87.952,87.6992,87.952,308.80429952251,0
+BKMC.US,D,20210628,000000,88.1373,88.1373,87.6002,87.7192,2057.6861657726,0
+BKMC.US,D,20210629,000000,87.9233,88.0204,87.5655,87.6101,3082.9971733375,0
+BKMC.US,D,20210630,000000,87.5507,87.5833,87.4545,87.5833,9200.5516298913,0
+BKMC.US,D,20210701,000000,88.0035,88.1987,87.9143,88.068,31675.651481741,0
+BKMC.US,D,20210702,000000,88.2681,88.2681,88.06,88.2325,1746.863537495,0
+BKMC.US,D,20210706,000000,88.0412,88.0412,87.2762,87.7082,3410.975596033,0
+BKMC.US,D,20210707,000000,87.8053,87.8053,87.724,87.724,497.5180381196,0
+BKMC.US,D,20210708,000000,86.4517,87.1879,86.0504,86.6945,4366.6542615487,0
+BKMC.US,D,20210709,000000,88.1631,88.1631,88.1631,88.1631,54.494876386326,0
+BKMC.US,D,20210712,000000,88.05,88.2423,87.8449,88.1927,3336.2974320962,0
+BKMC.US,D,20210713,000000,88.05,88.05,87.1731,87.1731,1023.2926788099,0
+BKMC.US,D,20210714,000000,87.4625,87.4625,86.639,86.6698,1193.8414586115,0
+BKMC.US,D,20210715,000000,86.3248,86.5013,86.1773,86.3903,6380.9463590877,0
+BKMC.US,D,20210716,000000,86.7371,86.7371,85.7462,85.7462,1537.9665113474,0
+BKMC.US,D,20210719,000000,84.4808,84.5184,84.0685,84.5184,2784.2845175902,0
+BKMC.US,D,20210720,000000,84.6968,86.5597,84.6968,86.4121,18032.758261986,0
+BKMC.US,D,20210721,000000,86.7173,87.3148,86.7173,87.2821,763.93743378609,0
+BKMC.US,D,20210722,000000,87.0136,87.0136,87.0136,87.0136,224.03449181045,0
+BKMC.US,D,20210723,000000,87.5903,87.7429,87.5903,87.7429,471.27976430397,0
+BKMC.US,D,20210726,000000,87.737,87.8202,87.737,87.8202,214.95201241273,0
+BKMC.US,D,20210727,000000,87.5507,87.5566,87.2107,87.5566,1442.0958954826,0
+BKMC.US,D,20210728,000000,87.62,87.9976,87.62,87.9976,1996.1271387436,0
+BKMC.US,D,20210729,000000,88.2869,88.603,88.2869,88.603,438.98650422318,0
+BKMC.US,D,20210730,000000,88.5525,88.5525,88.2433,88.2433,4912.6121897895,0
+BKMC.US,D,20210802,000000,88.6397,88.9241,88.1204,88.1204,1862.9174409103,0
+BKMC.US,D,20210803,000000,87.9837,88.6833,87.9837,88.6833,324.95092956291,0
+BKMC.US,D,20210804,000000,88.5029,88.5029,88.2116,88.2116,347.15254586845,0
+BKMC.US,D,20210805,000000,88.7873,88.9073,88.7873,88.9073,1161.5481985308,0
+BKMC.US,D,20210806,000000,89.2283,89.2283,88.9934,89.043,1135.3099247151,0
+BKMC.US,D,20210809,000000,88.8359,88.9369,88.8359,88.9369,112.01724590523,0
+BKMC.US,D,20210810,000000,89.375,89.375,89.15,89.15,114.03557466027,0
+BKMC.US,D,20210811,000000,89.5038,89.697,89.4988,89.697,665.03932478868,0
+BKMC.US,D,20210812,000000,89.484,89.7554,89.484,89.7554,186.69540984204,0
+BKMC.US,D,20210813,000000,89.6117,89.6117,89.5791,89.5791,508.61884627237,0
+BKMC.US,D,20210816,000000,89.1896,89.3472,89.1797,89.3472,978.88944619882,0
+BKMC.US,D,20210817,000000,88.8359,88.8359,88.4336,88.5713,655.95684539096,0
+BKMC.US,D,20210818,000000,88.5425,88.5425,87.8608,87.8608,688.25010547174,0
+BKMC.US,D,20210819,000000,87.3554,87.6398,87.3554,87.3644,244.21777936094,0
+BKMC.US,D,20210820,000000,87.3752,88.2581,87.3752,88.2087,1425.9492654422,0
+BKMC.US,D,20210823,000000,88.6982,89.0618,88.6982,89.0321,514.67383253752,0
+BKMC.US,D,20210824,000000,89.3373,89.8565,89.3373,89.7713,1425.9492654422,0
+BKMC.US,D,20210825,000000,90.0726,90.4718,90.0726,90.4718,124.12721843552,0
+BKMC.US,D,20210826,000000,90.3966,90.3966,89.7436,89.7476,909.25710414962,0
+BKMC.US,D,20210827,000000,89.9051,90.9455,89.9051,90.7652,6820.9420276884,0
+BKMC.US,D,20210830,000000,90.7484,90.8672,90.6988,90.6988,341.0975596033,0
+BKMC.US,D,20210831,000000,90.6513,90.6513,90.6413,90.6413,521.73798318019,0
+BKMC.US,D,20210901,000000,90.6027,90.9555,90.5729,90.784,2107.1352202713,0
+BKMC.US,D,20210902,000000,91.3915,91.3915,91.3915,91.3915,32.293260080786,0
+BKMC.US,D,20210903,000000,91.2983,91.2983,91.22,91.22,1723.6527568119,0
+BKMC.US,D,20210907,000000,90.3103,90.3103,90.3103,90.3103,82.751478957013,0
+BKMC.US,D,20210908,000000,90.023,90.1706,90.0032,90.0606,815.40481703984,0
+BKMC.US,D,20210909,000000,90.122,90.133,89.9992,89.9992,842.652255233,0
+BKMC.US,D,20210910,000000,90.3669,90.3669,89.3224,89.3224,316.87761454271,0
+BKMC.US,D,20210913,000000,89.7882,89.7882,89.4443,89.4879,1270.5379513034,0
+BKMC.US,D,20210914,000000,89.1302,89.1302,88.9003,88.9003,408.71157289744,0
+BKMC.US,D,20210915,000000,89.5137,89.7485,89.474,89.6415,1720.6252636794,0
+BKMC.US,D,20210916,000000,89.3611,89.8664,89.3611,89.7297,803.29484450954,0
+BKMC.US,D,20210917,000000,89.3948,89.3948,89.0806,89.0806,548.98542137336,0
+BKMC.US,D,20210920,000000,87.6002,87.621,87.3752,87.621,1210.9972530295,0
+BKMC.US,D,20210921,000000,88.1789,88.1789,87.395,87.6002,32140.876259779,0
+BKMC.US,D,20210922,000000,88.1095,88.8072,88.1095,88.6228,408.71157289744,0
+BKMC.US,D,20210923,000000,89.8763,89.9615,89.1104,89.7732,4468.5798636787,0
+BKMC.US,D,20210924,000000,89.4244,89.7684,89.4244,89.7505,294.67599823717,0
+BKMC.US,D,20210927,000000,89.7713,89.7713,89.7713,89.7713,39.357410723458,0
+BKMC.US,D,20210928,000000,89.3561,89.365,88.167,88.167,3548.2219513763,0
+BKMC.US,D,20210929,000000,88.5525,88.6209,88.1917,88.1917,407.70240851992,0
+BKMC.US,D,20210930,000000,88.4732,88.4732,87.2365,87.2365,774.02907756133,0
+BKMC.US,D,20211001,000000,87.8271,88.2711,87.8271,88.2711,360.27168277627,0
+BKMC.US,D,20211004,000000,88.053,88.053,87.3544,87.3544,207.88786177006,0
+BKMC.US,D,20211005,000000,87.8073,88.2711,87.8073,88.058,4380.7825628341,0
+BKMC.US,D,20211006,000000,87.2861,88.2275,87.2861,88.2275,917.33041916982,0
+BKMC.US,D,20211007,000000,88.9587,89.7168,88.9587,89.1352,422.83987418279,0
+BKMC.US,D,20211008,000000,88.9161,89.3531,88.9161,88.9161,637.79188659552,0
+BKMC.US,D,20211011,000000,88.5207,88.5207,88.5207,88.5207,48.439890121178,0
+BKMC.US,D,20211012,000000,88.713,88.9141,88.713,88.9141,732.65333808282,0
+BKMC.US,D,20211013,000000,89.1361,89.37,88.5653,89.37,1931.540618582,0
+BKMC.US,D,20211014,000000,90.1696,90.8168,90.1696,90.8168,480.36224370169,0
+BKMC.US,D,20211015,000000,91.2815,91.2815,90.9881,90.9881,791.18487197925,0
+BKMC.US,D,20211018,000000,90.6721,91.3131,90.6721,91.3131,1739.7993868523,0
+BKMC.US,D,20211019,000000,91.7928,91.7928,91.7531,91.7531,502.56386000723,0
+BKMC.US,D,20211020,000000,91.8126,92.3189,91.8126,92.3189,337.0609020932,0
+BKMC.US,D,20211021,000000,92.5122,92.639,92.5122,92.638,552.01291450593,0
+BKMC.US,D,20211022,000000,92.748,92.8402,92.748,92.8402,328.987587073,0
+BKMC.US,D,20211025,000000,93.1702,93.1702,93.0235,93.0235,21208.598558056,0
+BKMC.US,D,20211026,000000,92.8748,92.8748,92.7223,92.7223,2160.6209322801,0
+BKMC.US,D,20211027,000000,92.532,92.532,91.4568,91.4568,6393.056331618,0
+BKMC.US,D,20211028,000000,92.1277,92.5498,92.1277,92.5498,3403.9114453903,0
+BKMC.US,D,20211029,000000,92.6787,92.6787,92.5508,92.6103,696.32342049194,0
+BKMC.US,D,20211101,000000,93.0631,93.4397,92.7183,93.4397,20904.840080421,0
+BKMC.US,D,20211102,000000,93.4169,93.5942,93.4169,93.5942,401.64742225477,0
+BKMC.US,D,20211103,000000,93.4754,94.0571,93.4754,94.0571,460.1789561512,0
+BKMC.US,D,20211104,000000,94.2434,94.2434,93.6923,93.9144,3037.5847763489,0
+BKMC.US,D,20211105,000000,94.943,94.943,94.0957,94.4385,1312.9228551594,0
+BKMC.US,D,20211108,000000,95.0697,95.0697,94.8636,94.8636,1592.4613877337,0
+BKMC.US,D,20211109,000000,94.9618,94.9924,94.8042,94.9924,2610.708244656,0
+BKMC.US,D,20211110,000000,94.499,94.499,93.7121,93.9094,1396.683498494,0
+BKMC.US,D,20211111,000000,94.3127,94.4306,94.2444,94.284,1793.2850988611,0
+BKMC.US,D,20211112,000000,94.5782,94.9092,94.5782,94.9092,137.24635534334,0
+BKMC.US,D,20211115,000000,95.1193,95.1193,94.9448,94.9448,718.52503679748,0
+BKMC.US,D,20211116,000000,95.2956,95.6008,95.2956,95.4335,2061.7228232827,0
+BKMC.US,D,20211117,000000,94.7794,94.7794,94.7794,94.7794,281.55686132935,0
+BKMC.US,D,20211118,000000,94.2928,94.3563,94.2434,94.3563,2581.4424777078,0
+BKMC.US,D,20211119,000000,93.7805,93.7805,93.7707,93.7707,1200.9056092542,0
+BKMC.US,D,20211122,000000,93.4317,93.4317,93.4317,93.4317,92.843122732259,0
+BKMC.US,D,20211123,000000,92.973,93.4367,92.9442,93.4079,3500.7912256327,0
+BKMC.US,D,20211124,000000,93.5348,93.8182,93.5348,93.8182,533.84795571049,0
+BKMC.US,D,20211126,000000,92.0097,92.0097,91.2815,91.5777,1100.9983358793,0
+BKMC.US,D,20211129,000000,92.541,92.541,91.9503,92.2882,1704.478633639,0
+BKMC.US,D,20211130,000000,89.9527,90.3073,89.8169,89.8169,979.89861057634,0
+BKMC.US,D,20211201,000000,91.3211,91.3211,88.1571,88.1571,881.00050157893,0
+BKMC.US,D,20211202,000000,88.1719,90.3669,88.1719,90.1696,844.67058398805,0
+BKMC.US,D,20211203,000000,90.789,90.789,89.2877,89.2877,746.78163936817,0
+BKMC.US,D,20211206,000000,90.3966,90.4104,90.238,90.4104,1144.3924041128,0
+BKMC.US,D,20211207,000000,91.6649,92.6687,91.6649,92.3071,1670.1670448031,0
+BKMC.US,D,20211208,000000,92.5706,93.0215,92.5706,93.0215,1041.4576376053,0
+BKMC.US,D,20211209,000000,92.3933,92.3933,91.8106,91.8106,564.12288703622,0
+BKMC.US,D,20211210,000000,91.7928,91.8602,91.7928,91.8602,114.03557466027,0
+BKMC.US,D,20211213,000000,91.2815,91.3895,91.2072,91.2072,1422.9217723096,0
+BKMC.US,D,20211214,000000,90.14,90.3867,90.14,90.2142,1303.8403757617,0
+BKMC.US,D,20211215,000000,90.3569,91.435,90.0319,91.435,13595.462494011,0
+BKMC.US,D,20211216,000000,90.6255,90.6255,90.6255,90.6255,268.43772442153,0
+BKMC.US,D,20211217,000000,89.6673,91.006,89.5107,90.3579,9345.8713002549,0
+BKMC.US,D,20211220,000000,88.5565,89.046,88.1224,89.046,27622.847341602,0
+BKMC.US,D,20211221,000000,90.2697,91.0179,89.796,91.0179,5819.8509651841,0
+BKMC.US,D,20211222,000000,91.2913,91.6709,91.1338,91.6709,4982.2445318387,0
+BKMC.US,D,20211223,000000,91.9216,92.3635,91.9216,92.3635,1030.3568294526,0
+BKMC.US,D,20211227,000000,92.2357,93.301,92.2357,93.301,1887.1373859709,0
+BKMC.US,D,20211228,000000,93.2881,93.2881,93.2881,93.2881,219.99783430035,0
+BKMC.US,D,20211229,000000,93.3188,93.7429,93.2296,93.6062,7060.1139851618,0
+BKMC.US,D,20211230,000000,93.7231,94.1185,93.6111,93.6111,3097.1254746228,0
+BKMC.US,D,20211231,000000,93.5061,93.9014,93.5061,93.6408,11376.310027834,0
+BKMC.US,D,20220103,000000,93.299,93.299,92.8352,93.2444,9423.5769573243,0
+BKMC.US,D,20220104,000000,93.5358,93.7151,93.3783,93.7151,3264.6467612919,0
+BKMC.US,D,20220105,000000,93.2396,93.2396,91.6223,91.6223,866.87220029359,0
+BKMC.US,D,20220106,000000,92.0673,92.312,91.7224,91.7224,4635.0919859703,0
+BKMC.US,D,20220107,000000,91.2458,91.7591,91.2359,91.3329,117176.09420313,0
+BKMC.US,D,20220110,000000,90.3173,90.8702,90.3173,90.8702,469.26143554892,0
+BKMC.US,D,20220111,000000,91.0179,91.8552,91.0179,91.8552,499.53636687465,0
+BKMC.US,D,20220112,000000,92.4597,92.4597,91.7789,91.9751,36320.835111487,0
+BKMC.US,D,20220113,000000,92.1485,92.1485,91.0615,91.0615,25695.34338053,0
+BKMC.US,D,20220114,000000,90.5739,90.8206,89.9615,90.8206,6713.9706036708,0
+BKMC.US,D,20220118,000000,89.5176,89.5176,89.048,89.048,536.87544884306,0
+BKMC.US,D,20220119,000000,88.718,88.718,88.1204,88.1204,740.72665310302,0
+BKMC.US,D,20220120,000000,88.8855,88.9349,86.8323,86.8362,7538.4579001084,0
+BKMC.US,D,20220121,000000,86.5557,86.5557,85.5064,85.5064,2014.292097539,0
+BKMC.US,D,20220124,000000,84.2261,86.4269,82.6555,86.4101,9150.0934110151,0
+BKMC.US,D,20220125,000000,85.2824,85.766,84.4134,85.2606,1901.2656872563,0
+BKMC.US,D,20220126,000000,86.2595,86.3883,83.7812,84.5293,36075.608167748,0
+BKMC.US,D,20220127,000000,84.4134,84.4134,83.5444,83.8822,3666.2941835467,0
+BKMC.US,D,20220128,000000,84.2063,85.2982,84.0873,85.2982,14651.048432902,0
+BKMC.US,D,20220131,000000,86.1455,87.3406,86.1455,87.3406,2471.4435605576,0
+BKMC.US,D,20220201,000000,87.513,88.2027,87.513,88.2027,546.96709261831,0
+BKMC.US,D,20220202,000000,88.1849,88.4762,88.1551,88.4762,4316.1960426725,0
+BKMC.US,D,20220203,000000,87.5823,87.9282,87.079,87.079,1401.7293203816,0
+BKMC.US,D,20220204,000000,86.8124,87.3504,86.8124,87.3504,4450.4149048833,0
+BKMC.US,D,20220207,000000,87.7796,87.8589,87.3872,87.3872,2865.0176677922,0
+BKMC.US,D,20220208,000000,88.5525,88.5525,88.1155,88.5525,283.5751900844,0
+BKMC.US,D,20220209,000000,89.7446,90.2083,89.7446,90.1182,838.6155977229,0
+BKMC.US,D,20220210,000000,88.8646,90.4946,88.8646,88.8646,290.63934072707,0
+BKMC.US,D,20220211,000000,88.826,88.826,87.7112,87.7478,651.92018788086,0
+BKMC.US,D,20220214,000000,87.2365,87.2465,86.6548,86.9759,16029.5669726,0
+BKMC.US,D,20220215,000000,87.6814,88.4504,87.6814,88.4226,3244.4634737414,0
+BKMC.US,D,20220216,000000,88.1056,88.6625,87.9678,88.6625,1377.509375321,0
+BKMC.US,D,20220217,000000,87.0988,87.4446,86.8005,86.8005,1469.3433336757,0
+BKMC.US,D,20220218,000000,86.5954,86.5954,86.1851,86.1851,1302.8312113842,0
+BKMC.US,D,20220222,000000,85.0743,85.1635,85.0743,85.0743,496.50887374208,0
+BKMC.US,D,20220223,000000,84.4531,84.4531,83.475,83.475,1013.2010350347,0
+BKMC.US,D,20220224,000000,81.7776,84.6502,81.3822,84.6196,5967.1889643027,0
+BKMC.US,D,20220225,000000,85.0941,87.069,85.0941,87.069,3111.2537759082,0
+BKMC.US,D,20220228,000000,86.1405,86.8273,86.1405,86.8273,3414.0030891656,0
+BKMC.US,D,20220301,000000,86.7134,86.7134,85.0941,85.2567,3318.1324733007,0
+BKMC.US,D,20220302,000000,85.9037,87.3752,85.9037,87.1513,4841.9706833628,0
+BKMC.US,D,20220303,000000,87.4743,87.6814,86.5261,86.5508,1313.932019537,0
+BKMC.US,D,20220304,000000,85.9731,85.9731,85.1041,85.8255,999.07273374931,0
+BKMC.US,D,20220307,000000,85.336,85.336,83.0945,83.0945,2079.8877820781,0
+BKMC.US,D,20220308,000000,82.7943,83.2084,82.7675,82.7675,3694.5507861174,0
+BKMC.US,D,20220309,000000,84.6899,84.6899,84.6899,84.6899,231.09864245312,0
+BKMC.US,D,20220310,000000,83.7317,84.6244,83.6336,84.6244,1904.2931803888,0
+BKMC.US,D,20220311,000000,84.5908,84.9762,83.4938,83.4938,1722.6435924344,0
+BKMC.US,D,20220314,000000,83.2282,84.0279,82.4187,82.6863,4599.7712327569,0
+BKMC.US,D,20220315,000000,83.258,83.9694,82.9617,83.9694,2543.0942313619,0
+BKMC.US,D,20220316,000000,85.0357,86.0226,85.0258,86.0226,4826.8332176999,0
+BKMC.US,D,20220317,000000,86.1901,87.1821,86.1901,87.1821,756.87328314341,0
+BKMC.US,D,20220318,000000,87.2762,88.2542,87.2267,88.2542,1235.2171980901,0
+BKMC.US,D,20220321,000000,88.3325,88.3325,87.7012,88.0312,1372.4635534334,0
+BKMC.US,D,20220322,000000,88.8557,88.8557,88.5793,88.7506,2165.6667541677,0
+BKMC.US,D,20220323,000000,88.4811,88.4811,87.6785,87.6785,695.31425611442,0
+BKMC.US,D,20220324,000000,87.9183,88.6219,87.9183,88.6219,1296.776225119,0
+BKMC.US,D,20220325,000000,88.9944,89.0638,88.9726,89.0638,240.18112185084,0
+BKMC.US,D,20220328,000000,88.7278,89.2213,88.6189,89.2213,1853.8349615126,0
+BKMC.US,D,20220329,000000,90.0309,90.9495,90.0309,90.8871,612.5627771574,0
+BKMC.US,D,20220330,000000,89.9625,90.3768,89.9625,89.9625,419.81238105021,0
+BKMC.US,D,20220331,000000,89.8833,89.8833,88.9607,88.9607,455.13313426357,0
+BKMC.US,D,20220401,000000,89.3016,89.3016,89.1996,89.1996,415.77572354012,0
+BKMC.US,D,20220404,000000,89.1728,89.4078,89.1728,89.4078,267.42856004401,0
+BKMC.US,D,20220405,000000,89.3809,89.3809,88.2762,88.2762,2095.025247741,0
+BKMC.US,D,20220406,000000,87.3694,87.7558,87.3694,87.6693,790.17570760172,0
+BKMC.US,D,20220407,000000,87.3,88.0828,87.3,87.8427,1141.3649109803,0
+BKMC.US,D,20220408,000000,88.3404,88.3404,87.8773,87.8773,377.42747719418,0
+BKMC.US,D,20220411,000000,87.3892,87.6864,87.1407,87.1407,1938.6047692247,0
+BKMC.US,D,20220412,000000,87.7756,87.7756,86.7649,86.9681,2588.5066283505,0
+BKMC.US,D,20220413,000000,87.0424,88.1915,87.0424,88.1915,1567.2322782956,0
+BKMC.US,D,20220414,000000,87.7855,88.1521,87.5482,87.5482,737.69915997045,0
+BKMC.US,D,20220418,000000,87.3792,87.4981,86.9234,87.1414,56803.844482102,0
+BKMC.US,D,20220419,000000,87.2009,89.0242,87.2009,88.8324,60863.712772884,0
+BKMC.US,D,20220420,000000,89.7574,89.7574,89.3412,89.3524,488.43555872188,0
+BKMC.US,D,20220421,000000,88.2809,88.2809,87.7838,87.7838,235.13529996322,0
+BKMC.US,D,20220422,000000,87.5477,87.5477,85.4614,85.4614,2172.7309048104,0
+BKMC.US,D,20220425,000000,84.8029,85.2686,83.9506,84.8029,5399.0294197564,0
+BKMC.US,D,20220426,000000,85.2884,85.2884,83.5822,83.5822,1602.553031509,0
+BKMC.US,D,20220427,000000,83.8516,83.8516,83.6534,83.6995,2774.192873815,0
+BKMC.US,D,20220428,000000,83.4942,84.9812,83.257,84.9812,2311.9955889087,0
+BKMC.US,D,20220429,000000,84.3569,84.3569,82.3818,82.3818,1025.3110075649,0
+BKMC.US,D,20220502,000000,82.5534,82.7813,82.0481,82.7813,1303.8403757617,0
+BKMC.US,D,20220503,000000,82.8904,83.8516,82.8904,83.5217,34499.293410055,0
+BKMC.US,D,20220504,000000,83.257,85.7874,83.257,85.7874,686.2317767167,0
+BKMC.US,D,20220505,000000,83.4155,83.475,82.8804,82.9002,6931.9501092161,0
+BKMC.US,D,20220506,000000,81.8861,81.8861,81.8861,81.8861,156.42047851631,0
+BKMC.US,D,20220509,000000,80.6905,80.6905,78.7285,78.8531,11273.375261327,0
+BKMC.US,D,20220510,000000,77.688,78.7384,77.688,78.691,3678.404156077,0
+BKMC.US,D,20220511,000000,79.6105,79.8284,77.4998,77.5354,6290.1215651105,0
+BKMC.US,D,20220512,000000,77.1232,78.1438,76.7466,77.8457,2701.5330386332,0
+BKMC.US,D,20220513,000000,79.2636,80.1903,79.2636,80.1903,900.1746247519,0
+BKMC.US,D,20220516,000000,79.8482,80.1852,79.7811,79.7811,1291.7304032314,0
+BKMC.US,D,20220517,000000,80.4527,81.5724,80.4428,81.5724,14307.932544543,0
+BKMC.US,D,20220518,000000,80.7698,80.7698,78.3763,78.3763,34760.666983833,0
+BKMC.US,D,20220519,000000,77.797,79.2041,77.797,78.6851,54148.733004835,0
+BKMC.US,D,20220520,000000,78.9465,78.9465,77.2817,78.5097,48064.48097274,0
+BKMC.US,D,20220523,000000,79.2537,79.7095,78.9465,79.5232,33794.896674542,0
+BKMC.US,D,20220524,000000,78.9365,78.9365,77.5196,78.7285,27478.536835616,0
+BKMC.US,D,20220525,000000,79.0555,79.859,79.0456,79.859,14007.201560041,0
+BKMC.US,D,20220526,000000,80.5419,81.8896,80.5419,81.7012,18554.496245167,0
+BKMC.US,D,20220527,000000,82.6426,83.7822,82.6327,83.7822,22618.401193458,0
+BKMC.US,D,20220531,000000,83.2372,83.2372,82.7732,82.7732,518.71049004762,0
+BKMC.US,D,20220601,000000,83.1876,83.1876,81.2752,82.0701,4946.9237786254,0
+BKMC.US,D,20220602,000000,81.9985,83.6404,81.9985,83.6404,4015.4650581702,0
+BKMC.US,D,20220603,000000,82.9498,82.9498,82.7476,82.7476,250.27276562609,0
+BKMC.US,D,20220606,000000,82.9597,82.9911,82.9597,82.9911,2167.6850829227,0
+BKMC.US,D,20220607,000000,83.9308,83.9762,83.921,83.9762,2167.6850829227,0
+BKMC.US,D,20220608,000000,83.584,83.584,82.6823,82.7205,4942.8871211153,0
+BKMC.US,D,20220609,000000,82.0679,82.0679,80.7929,80.7929,760.90994065351,0
+BKMC.US,D,20220610,000000,78.7384,78.8672,78.6225,78.6225,1558.1497988979,0
+BKMC.US,D,20220613,000000,76.4791,76.5584,74.6856,74.9234,4786.4666425989,0
+BKMC.US,D,20220614,000000,75.3296,75.3835,74.5072,74.5545,2335.2063695918,0
+BKMC.US,D,20220615,000000,75.2405,75.3882,75.2107,75.3882,590.36116085186,0
+BKMC.US,D,20220616,000000,72.7037,72.783,71.9308,72.2974,6547.4584813793,0
+BKMC.US,D,20220617,000000,72.7929,72.9514,72.0695,72.7302,7782.6756794693,0
+BKMC.US,D,20220621,000000,73.8037,74.4081,73.8037,73.9743,7480.9355305895,0
+BKMC.US,D,20220622,000000,74.319,74.319,74.041,74.041,394.5832716121,0
+BKMC.US,D,20220623,000000,74.6261,74.6699,74.6261,74.6699,7273.0476688194,0
+BKMC.US,D,20220624,000000,75.9638,77.2223,75.9638,77.2223,5042.7943944902,0
+BKMC.US,D,20220627,000000,77.3224,77.4799,77.1034,77.1253,4068.950770179,0
+BKMC.US,D,20220628,000000,77.688,77.688,75.9889,75.9889,16644.148078513,0
+BKMC.US,D,20220629,000000,76.1125,76.1125,75.0091,75.4654,6240.6725106118,0
+BKMC.US,D,20220630,000000,74.3288,75.2603,74.3288,74.5666,3785.3755800946,0
+BKMC.US,D,20220701,000000,74.706,75.8106,74.5567,75.7807,6690.4438640752,0
+BKMC.US,D,20220705,000000,74.2576,75.7386,74.2576,75.7386,1769.5812022584,0
+BKMC.US,D,20220706,000000,75.8603,76.0594,75.6321,75.6321,822.9909168936,0
+BKMC.US,D,20220707,000000,76.6265,76.9879,76.6265,76.9879,1522.382465316,0
+BKMC.US,D,20220708,000000,77.1142,77.1142,76.7333,76.7333,420.0368782192,0
+BKMC.US,D,20220711,000000,76.0395,76.0395,75.8165,75.8165,3544.1867690888,0
+BKMC.US,D,20220712,000000,75.4125,75.4125,75.4125,75.4125,624.0260798424,0
+BKMC.US,D,20220713,000000,75.114,75.5314,75.114,75.1389,5032.4035553152,0
+BKMC.US,D,20220714,000000,73.6013,74.3182,73.3227,74.3182,71000.300639846,0
+BKMC.US,D,20220715,000000,74.7557,75.6623,74.6562,75.6623,785.8106190608,0
+BKMC.US,D,20220718,000000,76.542,76.542,75.4945,75.4945,192.9355995648,0
+BKMC.US,D,20220719,000000,76.2783,77.7395,76.2783,77.7395,5862.4285826096,0
+BKMC.US,D,20220720,000000,78.5466,78.5466,78.5142,78.5142,337.6372992384,0
+BKMC.US,D,20220721,000000,78.189,79.0809,78.189,79.0809,657.1868860176,0
+BKMC.US,D,20220722,000000,79.423,79.423,78.1074,78.3283,12108.71861852,0
+BKMC.US,D,20220725,000000,78.4079,78.5875,78.3383,78.5875,404.9637845032,0
+BKMC.US,D,20220726,000000,77.8978,77.8978,77.8978,77.8978,286.388780604,0
+BKMC.US,D,20220727,000000,78.4278,79.6036,78.3781,79.6036,3270.861336372,0
+BKMC.US,D,20220728,000000,80.7067,80.8604,80.7067,80.8604,2396.621900844,0
+BKMC.US,D,20220729,000000,80.9058,81.8611,80.9058,81.7519,884.288164672,0
+BKMC.US,D,20220801,000000,81.5874,81.5905,81.2142,81.5103,1621.8648838416,0
+BKMC.US,D,20220802,000000,81.3635,81.4332,81.17,81.17,710.4451504808,0
+BKMC.US,D,20220803,000000,82.025,82.025,82.025,82.025,30.146187432,0
+BKMC.US,D,20220804,000000,81.7616,81.8462,81.7136,81.7136,33673.291361544,0
+BKMC.US,D,20220805,000000,82.0957,82.0957,82.0957,82.0957,182.8868704208,0
+BKMC.US,D,20220808,000000,83.3339,83.3339,82.508,82.508,26352.79218014,0
+BKMC.US,D,20220809,000000,82.0701,82.08,81.6521,81.8294,13930.553212327,0
+BKMC.US,D,20220810,000000,83.3737,84.0803,83.3737,83.9976,9217.6992437912,0
+BKMC.US,D,20220811,000000,84.8075,84.8075,84.2773,84.3126,363.7639950128,0
+BKMC.US,D,20220812,000000,85.4934,85.5995,85.4934,85.5995,1218.9108451672,0
+BKMC.US,D,20220815,000000,85.0655,85.8317,85.0655,85.7499,16141.273624007,0
+BKMC.US,D,20220816,000000,85.583,85.991,85.583,85.9832,2127.3159597848,0
+BKMC.US,D,20220817,000000,84.9063,85.2446,84.8565,85.016,8142.4852253832,0
+BKMC.US,D,20220818,000000,85.3043,85.3043,85.2048,85.2744,2096.1648994384,0
+BKMC.US,D,20220819,000000,84.0069,84.0069,84.0069,84.0069,775.7618899168,0
+BKMC.US,D,20220822,000000,82.1994,82.697,82.1994,82.1994,1028.9898643456,0
+BKMC.US,D,20220823,000000,82.3288,82.3288,82.0104,82.1433,3233.6810385392,0
+BKMC.US,D,20220824,000000,82.09,82.7468,82.09,82.6592,1282.2178387744,0
+BKMC.US,D,20220825,000000,83.3588,83.8912,83.2842,83.8912,24835.434079396,0
+BKMC.US,D,20220826,000000,82.299,82.299,81.3261,81.3261,850.1224855824,0
+BKMC.US,D,20220829,000000,81.274,81.274,80.7959,80.7959,1724.3619211104,0
+BKMC.US,D,20220830,000000,79.6708,79.7212,79.6708,79.7212,347.6860283824,0
+BKMC.US,D,20220831,000000,79.423,79.423,79.3607,79.3607,808.922696092,0
+BKMC.US,D,20220901,000000,78.5771,78.9055,77.8506,78.9055,1642.967215044,0
+BKMC.US,D,20220902,000000,79.0747,79.0747,78.2885,78.4079,2290.1053719176,0
+BKMC.US,D,20220906,000000,78.4775,78.7463,78.179,78.179,1808.77124592,0
+BKMC.US,D,20220907,000000,80.04,80.04,80.0173,80.0173,189.9209808216,0
+BKMC.US,D,20220908,000000,80.4181,80.7089,79.8111,80.7089,511.4803134296,0
+BKMC.US,D,20220909,000000,82.086,82.086,82.086,82.086,158.7699204752,0
+BKMC.US,D,20220912,000000,82.4582,82.9743,82.4383,82.7848,599.9091298968,0
+BKMC.US,D,20220913,000000,80.5276,80.5774,79.5922,79.6935,2242.8763449408,0
+BKMC.US,D,20220914,000000,79.1941,79.7215,79.1941,79.6268,1892.1756978152,0
+BKMC.US,D,20220915,000000,79.3633,79.3791,78.9354,78.9852,1011.9070248008,0
+BKMC.US,D,20220916,000000,77.9253,77.9253,77.9253,77.9253,94.4580539536,0
+BKMC.US,D,20220919,000000,77.8307,78.57,77.8307,78.57,1060.140924692,0
+BKMC.US,D,20220920,000000,77.0446,77.238,77.0446,77.238,955.6341415944,0
+BKMC.US,D,20220921,000000,77.7213,77.7213,76.1651,76.1651,257.2474660864,0
+BKMC.US,D,20220922,000000,75.9101,75.9101,74.7344,74.7344,1753.503235628,0
+BKMC.US,D,20220923,000000,73.7208,73.7208,73.1038,73.2232,1265.1349992296,0
+BKMC.US,D,20220926,000000,73.1336,73.1336,72.2076,72.2076,1019.946008116,0
+BKMC.US,D,20220927,000000,72.9047,73.1153,71.7802,72.0093,3297.9929050608,0
+BKMC.US,D,20220928,000000,72.4271,74.2681,72.4271,74.0123,1535.4458132032,0
+BKMC.US,D,20220929,000000,72.7455,72.7455,71.9394,72.3703,3706.9761812216,0
+BKMC.US,D,20220930,000000,71.9195,73.1734,71.8256,71.8256,812.9421877496,0
+BKMC.US,D,20221003,000000,73.881,73.881,73.881,73.881,66,0
+BKMC.US,D,20221004,000000,75.75,76.5576,75.75,76.5576,8614,0
+BKMC.US,D,20221005,000000,75.69,76.64,75.69,76.2578,876,0
+BKMC.US,D,20221006,000000,75.86,75.86,75.5198,75.5198,7111,0
+BKMC.US,D,20221007,000000,73.77,73.77,73.41,73.5118,2096,0
+BKMC.US,D,20221010,000000,72.975,73.02,72.975,72.99,587,0
+BKMC.US,D,20221011,000000,72.87,72.87,72.59,72.6526,1121,0
+BKMC.US,D,20221012,000000,72.52,72.52,72.1854,72.1854,1053,0
+BKMC.US,D,20221013,000000,73.6371,73.6371,73.6371,73.6371,137,0
+BKMC.US,D,20221014,000000,74.21,74.21,71.55,71.55,2042,0
+BKMC.US,D,20221017,000000,73.5,73.62,73.4,73.4338,1389,0
+BKMC.US,D,20221018,000000,74.3901,74.71,74.39,74.54,4802,0
+BKMC.US,D,20221019,000000,74.1751,74.1751,73.29,73.3089,779,0
+BKMC.US,D,20221020,000000,73.97,74.04,72.3,72.5123,7588,0
+BKMC.US,D,20221021,000000,73.9885,73.9885,73.9885,73.9885,45,0
+BKMC.US,D,20221024,000000,74.2092,74.6,74.2092,74.6,908,0
+BKMC.US,D,20221025,000000,76.3774,76.3774,75.83,76.3774,633,0
+BKMC.US,D,20221026,000000,76.78,76.79,76.5619,76.5619,633,0
+BKMC.US,D,20221027,000000,77.061,77.26,76.5895,76.5895,451,0
+BKMC.US,D,20221028,000000,77.83,78.0962,77.83,78.0962,4079,0
+BKMC.US,D,20221031,000000,77.84,77.99,77.84,77.8696,2283,0
+BKMC.US,D,20221101,000000,78.3,78.3,78.16,78.1897,1197,0
+BKMC.US,D,20221102,000000,77.67,77.67,76.1038,76.1038,2216,0
+BKMC.US,D,20221103,000000,76.2,76.28,75.8886,75.8886,5607,0
+BKMC.US,D,20221104,000000,75.99,76.8221,75.99,76.8221,279,0
+BKMC.US,D,20221107,000000,77.3689,77.3689,77.3689,77.3689,4,0
+BKMC.US,D,20221108,000000,77.65,78.6199,77.65,77.8914,1001,0
+BKMC.US,D,20221109,000000,77.11,77.12,76.3103,76.3103,5729,0
+BKMC.US,D,20221110,000000,79.01,80.91,79.01,80.9001,6381,0
+BKMC.US,D,20221111,000000,81.64,81.85,81.64,81.7034,688,0
+BKMC.US,D,20221114,000000,81.84,81.84,80.6755,80.6755,691,0
+BKMC.US,D,20221115,000000,81.89,81.89,81.6069,81.6069,5297,0
+BKMC.US,D,20221116,000000,81.11,81.18,80.52,80.6243,2051,0
+BKMC.US,D,20221117,000000,79.17,79.85,79.17,79.7783,722,0
+BKMC.US,D,20221118,000000,80.58,80.58,79.89,80.4153,1588,0
+BKMC.US,D,20221121,000000,80.26,80.3444,80.26,80.3444,663,0
+BKMC.US,D,20221122,000000,81.12,81.47,81.12,81.4603,1147,0
+BKMC.US,D,20221123,000000,81.44,81.8213,81.44,81.8213,567,0
+BKMC.US,D,20221125,000000,81.88,82.11,81.88,82.0232,2209,0
+BKMC.US,D,20221128,000000,81.02,81.02,80.5522,80.5522,500,0
+BKMC.US,D,20221129,000000,80.7499,80.7895,80.7499,80.7895,178,0
+BKMC.US,D,20221130,000000,80.48,82.893,80.48,82.893,1048,0
+BKMC.US,D,20221201,000000,83.21,83.21,83.1414,83.1414,654,0
+BKMC.US,D,20221202,000000,82.73,83.3,82.73,83.0306,37592,0
+BKMC.US,D,20221205,000000,82.76,82.76,81.18,81.1818,788,0
+BKMC.US,D,20221206,000000,81.05,81.05,80.02,80.1293,1835,0
+BKMC.US,D,20221207,000000,80.5812,80.5812,80.07,80.1037,1561,0
+BKMC.US,D,20221208,000000,80.732,80.732,80.59,80.6052,1055,0
+BKMC.US,D,20221209,000000,80.473,80.473,80.0482,80.0482,347,0
+BKMC.US,D,20221212,000000,80.64,81.1812,80.6399,81.1812,335,0
+BKMC.US,D,20221213,000000,81.6,81.9661,81.6,81.9661,749,0
+BKMC.US,D,20221214,000000,82.37,82.37,81.12,81.4765,5246,0
+BKMC.US,D,20221215,000000,79.5874,79.5874,79.5874,79.5874,580,0
+BKMC.US,D,20221216,000000,78.47,78.7302,78.26,78.7302,2071,0
+BKMC.US,D,20221219,000000,78.1576,78.22,77.65,77.846,1501,0
+BKMC.US,D,20221220,000000,78.21,78.21,77.84,77.97,4622,0
+BKMC.US,D,20221221,000000,78.54,79.1448,78.54,79.1421,1164,0
+BKMC.US,D,20221222,000000,77.98,78.2026,77.26,78.2026,2835,0
+BKMC.US,D,20221223,000000,78.5071,78.6921,78.4,78.6921,457,0
+BKMC.US,D,20221227,000000,78.48,78.6309,78.48,78.6309,427,0
+BKMC.US,D,20221228,000000,78.53,78.5301,77.256,77.256,14475,0
+BKMC.US,D,20221229,000000,78.114,78.8401,78.114,78.7467,871,0
+BKMC.US,D,20221230,000000,78.14,78.3479,77.74,78.3479,2843,0
+BKMC.US,D,20230103,000000,77.74,78.1105,77.74,78.1105,4132,0
+BKMC.US,D,20230104,000000,78.58,79.2727,78.58,79.2727,899,0
+BKMC.US,D,20230105,000000,78.281,78.281,78.281,78.281,350,0
+BKMC.US,D,20230106,000000,79.68,80.44,79.67,80.12,14863,0
+BKMC.US,D,20230109,000000,80.889,80.94,80.4436,80.4436,1734,0
+BKMC.US,D,20230110,000000,80.45,81.0764,80.43,81.0764,2296,0
+BKMC.US,D,20230111,000000,81.79,82.204,81.79,82.204,731,0
+BKMC.US,D,20230112,000000,82.7,82.7,82.5855,82.5855,253,0
+BKMC.US,D,20230113,000000,82.46,82.8609,82.46,82.8609,326,0
+BKMC.US,D,20230117,000000,82.9,82.92,82.8293,82.8293,1219,0
+BKMC.US,D,20230118,000000,81.99,82.1,81.5894,81.5894,622,0
+BKMC.US,D,20230119,000000,80.45,80.9,80.44,80.5724,7860,0
+BKMC.US,D,20230120,000000,81.97,82.1191,81.9504,82.1191,699,0
+BKMC.US,D,20230123,000000,83.2675,83.2675,83.2675,83.2675,136,0
+BKMC.US,D,20230124,000000,83.25,83.265,83.03,83.0934,1449,0
+BKMC.US,D,20230125,000000,82.14,83.1493,82.1,83.1493,1788,0
+BKMC.US,D,20230126,000000,83.846,83.9725,83.7,83.9725,497,0
+BKMC.US,D,20230127,000000,83.84,84.4118,83.84,84.4118,795,0
+BKMC.US,D,20230130,000000,83.93,84.1912,83.3418,83.3418,3989,0
+BKMC.US,D,20230131,000000,84.8696,84.8696,84.8696,84.8696,361,0
+BKMC.US,D,20230201,000000,84.83,86.58,84.51,85.9629,4091032,0
+BKMC.US,D,20230202,000000,86.71,87.6538,86.71,87.3,42663,0
+BKMC.US,D,20230203,000000,86.53,86.84,85.98,86.155,32873,0
+BKMC.US,D,20230206,000000,85.6989,85.78,85.29,85.4215,11165,0
+BKMC.US,D,20230207,000000,85.08,86.3107,84.88,86.3107,18675,0
+BKMC.US,D,20230208,000000,86.06,86.06,85.4616,85.4616,4350,0
+BKMC.US,D,20230209,000000,85.12,85.12,84.3945,84.5128,11796,0
+BKMC.US,D,20230210,000000,84.24,84.5958,84.1999,84.5958,28361,0
+BKMC.US,D,20230213,000000,84.86,85.54,84.86,85.5103,2527,0
+BKMC.US,D,20230214,000000,85.02,85.76,85.02,85.6555,2539,0
+BKMC.US,D,20230215,000000,85.2,86.3229,85.2,86.3229,5852,0
+BKMC.US,D,20230216,000000,85.24,86.16,85.24,85.4715,14538,0
+BKMC.US,D,20230217,000000,85.1,85.1,84.62,85.0634,2246,0
+BKMC.US,D,20230221,000000,83.4001,83.43,83.04,83.0614,6938,0
+BKMC.US,D,20230222,000000,83.12,83.38,82.8011,82.96,25867,0
+BKMC.US,D,20230223,000000,83.42,83.47,82.58,83.306,20665,0
+BKMC.US,D,20230224,000000,82.3308,82.6115,82.18,82.6115,6591,0
+BKMC.US,D,20230227,000000,83,83.19,82.7353,82.7353,12882,0
+BKMC.US,D,20230228,000000,82.94,83.22,82.7334,82.7334,6911,0
+BKMC.US,D,20230301,000000,82.62,82.62,82.16,82.4668,18940,0
+BKMC.US,D,20230302,000000,82.25,83.1329,82.25,83.1329,9072,0
+BKMC.US,D,20230303,000000,83.3,84.3731,83.3,84.3731,8840,0
+BKMC.US,D,20230306,000000,84.42,84.42,83.87,83.8856,4905,0
+BKMC.US,D,20230307,000000,83.84,83.93,82.52,82.5602,14388,0
+BKMC.US,D,20230308,000000,82.54,82.856,82.3,82.7452,15100,0
+BKMC.US,D,20230309,000000,82.61,82.76,80.7376,80.7376,21390,0
+BKMC.US,D,20230310,000000,79.02,80.39,78.18,78.4384,15497,0
+BKMC.US,D,20230313,000000,76.76,78.48,76.76,77.6607,21034,0
+BKMC.US,D,20230314,000000,79.1067,79.39,78.31,78.7044,9654,0
+BKMC.US,D,20230315,000000,77.12,77.2383,76.58,77.2383,16433,0
+BKMC.US,D,20230316,000000,76.69,78.4384,76.52,78.4384,13891,0
+BKMC.US,D,20230317,000000,77.7,77.7,76.76,77.0266,6521,0
+BKMC.US,D,20230320,000000,77.11,78.2,76.521,76.521,5049,0
+BKMC.US,D,20230321,000000,79.04,79.1999,78.82,79.1875,4481,0
+BKMC.US,D,20230322,000000,78.97,78.97,77.4165,77.4165,7854,0
+BKMC.US,D,20230323,000000,77.88,78.26,76.66,77.1005,9692,0
+BKMC.US,D,20230324,000000,76.44,77.52,76.32,77.52,6694,0
+BKMC.US,D,20230327,000000,78.03,78.3494,77.9401,78.1233,8541,0
+BKMC.US,D,20230328,000000,78.1,78.41,77.97,78.2604,5377,0
+BKMC.US,D,20230329,000000,79.11,79.52,79.1,79.4357,10101,0
+BKMC.US,D,20230330,000000,80,80.12,79.58,79.8436,9735,0
+BKMC.US,D,20230331,000000,80.68,81.2,80.64,81.2,2259,0
+BKMC.US,D,20230403,000000,80.55,80.7777,80.55,80.7777,5318,0
+BKMC.US,D,20230404,000000,80.56,80.6,79.6,79.7824,16560,0
+BKMC.US,D,20230405,000000,79.69,79.69,79.02,79.3036,4669,0
+BKMC.US,D,20230406,000000,79.02,79.4399,79.02,79.3,10060,0
+BKMC.US,D,20230410,000000,78.8,79.92,78.8,79.92,270883,0
+BKMC.US,D,20230411,000000,80.29,80.59,80.29,80.58,9132,0
+BKMC.US,D,20230412,000000,81.09,81.09,80.1162,80.1162,14289,0
+BKMC.US,D,20230413,000000,80.22,80.81,80.2,80.7225,9930,0
+BKMC.US,D,20230414,000000,80.544,80.544,79.96,80.3193,6879,0
+BKMC.US,D,20230417,000000,80.43,80.8489,80.26,80.8489,5394,0
+BKMC.US,D,20230418,000000,81.34,81.34,80.77,80.9809,9383,0
+BKMC.US,D,20230419,000000,80.836,80.9234,80.79,80.8126,4734,0
+BKMC.US,D,20230420,000000,80.62,80.78,80.31,80.53,6758,0
+BKMC.US,D,20230421,000000,80.34,80.4762,80.2,80.4762,3901,0
+BKMC.US,D,20230424,000000,80.57,80.66,80.24,80.5553,4656,0
+BKMC.US,D,20230425,000000,79.54,79.54,78.9656,78.9656,3487,0
+BKMC.US,D,20230426,000000,78.74,78.86,78.18,78.3463,9854,0
+BKMC.US,D,20230427,000000,78.5798,79.5086,78.5798,79.5086,5861,0
+BKMC.US,D,20230428,000000,79.36,80.26,79.36,80.2329,7259,0
+BKMC.US,D,20230501,000000,80.5,80.5,80.16,80.2413,3016,0
+BKMC.US,D,20230502,000000,79.58,79.58,78.36,79.0224,6038,0
+BKMC.US,D,20230503,000000,78.94,79.54,78.5982,78.5982,8089,0
+BKMC.US,D,20230504,000000,78.6,78.6,77.92,78.0316,11387,0
+BKMC.US,D,20230505,000000,78.6,79.48,78.6,79.32,11488,0
+BKMC.US,D,20230508,000000,79.25,79.25,79.14,79.2289,3838,0
+BKMC.US,D,20230509,000000,78.8,79.052,78.8,79.052,6947,0
+BKMC.US,D,20230510,000000,78.6,79.32,78.6,79.1449,15104,0
+BKMC.US,D,20230511,000000,78.88,78.88,78.44,78.7348,2950,0
+BKMC.US,D,20230512,000000,79.24,79.24,78.23,78.7154,8944,0
+BKMC.US,D,20230515,000000,79.05,79.5,78.9807,79.2806,8460,0
+BKMC.US,D,20230516,000000,78.3201,78.42,78.0911,78.0911,9750,0
+BKMC.US,D,20230517,000000,78.46,79.21,78.46,79.1134,10437,0
+BKMC.US,D,20230518,000000,78.96,79.8764,78.96,79.8764,6724,0
+BKMC.US,D,20230519,000000,80.1218,80.1218,79.2801,79.5929,3467,0
+BKMC.US,D,20230522,000000,79.6,80.16,79.6,79.8962,9334,0
+BKMC.US,D,20230523,000000,79.51,79.8983,78.77,78.9948,5932,0
+BKMC.US,D,20230524,000000,78.12,78.33,78.12,78.139,10153,0
+BKMC.US,D,20230525,000000,78.16,78.2891,77.63,78.0681,4518,0
+BKMC.US,D,20230526,000000,78.64,78.991,78.56,78.991,4100983,0
+BKMC.US,D,20230530,000000,78.94,78.98,78.83,78.8354,5146,0
+BKMC.US,D,20230531,000000,78.48,78.48,77.8011,78.16,1404,0
+BKMC.US,D,20230601,000000,78.16,78.94,78.16,78.94,2350,0
+BKMC.US,D,20230602,000000,79.93,80.8,79.92,80.7126,21144,0
+BKMC.US,D,20230605,000000,80.2887,80.62,79.83,80.4299,5935,0
+BKMC.US,D,20230606,000000,80.19,81.1761,80.19,81.1761,1716,0
+BKMC.US,D,20230607,000000,81.6,81.684,81.58,81.684,4188,0
+BKMC.US,D,20230608,000000,81.45,81.7199,81.02,81.6312,1184,0
+BKMC.US,D,20230609,000000,81.27,81.5014,81.27,81.5014,1019,0
+BKMC.US,D,20230612,000000,81.77,82.0891,81.77,82.04,7382,0
+BKMC.US,D,20230613,000000,82.66,83.02,82.66,83,4919,0
+BKMC.US,D,20230614,000000,83.38,83.38,82.7117,82.7117,543,0
+BKMC.US,D,20230615,000000,82.82,83.5188,82.82,83.5188,2373,0
+BKMC.US,D,20230616,000000,83.8404,83.96,83.5201,83.5748,2773,0
+BKMC.US,D,20230620,000000,83.11,83.11,82.6,82.8992,2942,0
+BKMC.US,D,20230621,000000,82.62,82.82,82.62,82.7213,2506,0
+BKMC.US,D,20230622,000000,82.34,82.34,82.2799,82.3163,3515,0
+BKMC.US,D,20230623,000000,81.8919,81.94,81.58,81.6812,4039,0
+BKMC.US,D,20230626,000000,81.86,82.46,81.86,82.14,4090364,0
+BKMC.US,D,20230627,000000,82.324,83.3072,82.324,83.3072,5052,0
+BKMC.US,D,20230628,000000,83.2199,83.296,83.12,83.1885,5328,0
+BKMC.US,D,20230629,000000,83.6,83.8335,83.552,83.8335,5164,0
+BKMC.US,D,20230630,000000,84.58,84.72,84.58,84.66,4631,0
+BKMC.US,D,20230703,000000,84.46,84.7179,84.46,84.7179,2493,0
+BKMC.US,D,20230705,000000,84.104,84.419,84.104,84.3139,9149,0
+BKMC.US,D,20230706,000000,83.4,83.5407,82.85,83.5407,6990,0
+BKMC.US,D,20230707,000000,83.7,84.46,83.7,83.8572,6133,0
+BKMC.US,D,20230710,000000,83.99,84.78,83.99,84.78,231360,0
+BKMC.US,D,20230711,000000,85,85.91,85,85.8535,9600,0
+BKMC.US,D,20230712,000000,86.438,86.438,86.2372,86.2372,2858,0
+BKMC.US,D,20230713,000000,86.14,86.93,86.14,86.8684,1720,0
+BKMC.US,D,20230714,000000,86.76,86.76,86.12,86.18,5173,0
+BKMC.US,D,20230717,000000,85.94,86.81,85.94,86.6633,6333,0
+BKMC.US,D,20230718,000000,86.79,87.1749,86.79,87.1692,2955,0
+BKMC.US,D,20230719,000000,87.56,87.56,87.24,87.454,6633,0
+BKMC.US,D,20230720,000000,87.16,87.16,86.772,86.9309,3418,0
+BKMC.US,D,20230721,000000,87.12,87.256,87.1097,87.1097,2402,0
+BKMC.US,D,20230724,000000,87.11,87.24,87,87.0685,12136,0
+BKMC.US,D,20230725,000000,86.94,87.48,86.94,87.3497,7275,0
+BKMC.US,D,20230726,000000,87.38,87.38,87.18,87.3339,36202,0
+BKMC.US,D,20230727,000000,88.03,88.03,86.416,86.5085,13946,0
+BKMC.US,D,20230728,000000,87.1,87.1,86.86,87.0525,33642,0
+BKMC.US,D,20230731,000000,87.46,87.62,87.22,87.54,5349,0
+BKMC.US,D,20230801,000000,87.13,87.16,86.9,87.1,5191,0
+BKMC.US,D,20230802,000000,86.3801,86.56,86.056,86.0853,7758,0
+BKMC.US,D,20230803,000000,85.62,85.92,85.348,85.76,2789,0
+BKMC.US,D,20230804,000000,85.92,86.18,85.24,85.26,2617,0
+BKMC.US,D,20230807,000000,85.92,85.96,85.8001,85.9457,6874,0
+BKMC.US,D,20230808,000000,85.24,85.3459,84.61,85.3459,5020,0
+BKMC.US,D,20230809,000000,85.32,85.44,85.0013,85.0013,3920,0
+BKMC.US,D,20230810,000000,85.77,85.86,84.63,84.882,54845,0
+BKMC.US,D,20230811,000000,84.61,84.879,84.5417,84.6879,7155,0
+BKMC.US,D,20230814,000000,84.5,84.82,84.32,84.8153,8890,0
+BKMC.US,D,20230815,000000,84.02,84.12,83.66,83.7043,24484,0
+BKMC.US,D,20230816,000000,83.47,83.82,83.0414,83.0414,31759,0
+BKMC.US,D,20230817,000000,83.26,83.26,82.2,82.2134,31101,0
+BKMC.US,D,20230818,000000,82.06,82.419,82.06,82.3209,9948,0
+BKMC.US,D,20230821,000000,82.36,82.48,82.12,82.4092,12153,0
+BKMC.US,D,20230822,000000,82.42,82.78,82.04,82.16,7383,0
+BKMC.US,D,20230823,000000,82.36,83.13,82.36,82.9072,6818,0
+BKMC.US,D,20230824,000000,82.98,83.139,82.08,82.08,15218,0
+BKMC.US,D,20230825,000000,82.42,82.4909,82.16,82.4909,9763,0
+BKMC.US,D,20230828,000000,83.3273,83.3386,82.94,83.0738,8655,0
+BKMC.US,D,20230829,000000,83.0872,84.0996,83.0872,84.0996,3050,0
+BKMC.US,D,20230830,000000,84.44,84.6,84.26,84.44,7300,0
+BKMC.US,D,20230831,000000,84.68,84.838,84.3002,84.34,6581,0
+BKMC.US,D,20230901,000000,85.02,85.059,84.66,84.8087,14186,0
+BKMC.US,D,20230905,000000,83.96,84.04,83.6857,83.6857,4305,0
+BKMC.US,D,20230906,000000,83.62,83.78,83.18,83.482,14483,0
+BKMC.US,D,20230907,000000,83.02,83.28,82.8117,83.1827,7110,0
+BKMC.US,D,20230908,000000,83.19,83.32,83.0001,83.0374,7897,0
+BKMC.US,D,20230911,000000,83.37,83.42,83.2108,83.2108,5387,0
+BKMC.US,D,20230912,000000,83.36,83.54,83,83.0942,10704,0
+BKMC.US,D,20230913,000000,83.08,83.08,82.5325,82.58,6551,0
+BKMC.US,D,20230914,000000,83.1401,83.45,83.08,83.4337,8605,0
+BKMC.US,D,20230915,000000,83.25,83.25,82.5001,82.62,9152,0
+BKMC.US,D,20230918,000000,82.4872,82.88,82.4872,82.56,11040,0
+BKMC.US,D,20230919,000000,82.49,82.64,82.18,82.4477,12122,0
+BKMC.US,D,20230920,000000,82.972,83.06,82.0776,82.0776,18488,0
+BKMC.US,D,20230921,000000,81.61,81.61,80.56,80.58,88278,0
+BKMC.US,D,20230922,000000,80.79,80.92,80.36,80.371,10684,0
+BKMC.US,D,20230925,000000,80.22,81.19,80.22,80.6385,5930,0
+BKMC.US,D,20230926,000000,80.26,80.26,79.5091,79.5091,5802,0
+BKMC.US,D,20230927,000000,79.98,79.98,79.3,79.7353,16316,0
+BKMC.US,D,20230928,000000,79.65,80.56,79.65,80.3549,8187,0
+BKMC.US,D,20230929,000000,80.96,80.96,80.03,80.3321,10694,0
+BKMC.US,D,20231002,000000,79.77,79.88,78.7826,78.98,9973,0
+BKMC.US,D,20231003,000000,78.71,78.71,77.6036,77.6672,12317,0
+BKMC.US,D,20231004,000000,77.97,78.3634,77.58,78.3634,15113,0
+BKMC.US,D,20231005,000000,78.08,78.32,77.855,78.2103,7103,0
+BKMC.US,D,20231006,000000,77.88,79.41,77.6191,79.1683,11075,0
+BKMC.US,D,20231009,000000,78.98,79.99,78.84,79.78,318041,0
+BKMC.US,D,20231010,000000,80.08,80.89,80.08,80.4976,45556,0
+BKMC.US,D,20231011,000000,80.94,80.96,80.17,80.7718,9006,0
+BKMC.US,D,20231012,000000,80.1346,80.3601,79.2213,79.6017,9730,0
+BKMC.US,D,20231013,000000,79.91,79.91,79.04,79.1898,8970,0
+BKMC.US,D,20231016,000000,79.73,80.37,79.705,80.29,7465,0
+BKMC.US,D,20231017,000000,79.74,81.12,79.74,80.7044,10009,0
+BKMC.US,D,20231018,000000,80.23,80.23,79.16,79.1855,7003,0
+BKMC.US,D,20231019,000000,79.2,79.2,77.94,78.1145,17566,0
+BKMC.US,D,20231020,000000,77.919,77.919,77.0551,77.0551,14918,0
+BKMC.US,D,20231023,000000,76.53,77.1208,76.5037,76.5037,6390,0
+BKMC.US,D,20231024,000000,76.96,77.2201,76.73,77.0791,9133,0
+BKMC.US,D,20231025,000000,76.75,76.75,75.822,75.822,7629,0
+BKMC.US,D,20231026,000000,76.02,76.18,75.79,75.8631,8017,0
+BKMC.US,D,20231027,000000,75.99,75.99,74.96,75.0387,13651,0
+BKMC.US,D,20231030,000000,75.41,75.47,74.815,75.438,5200,0
+BKMC.US,D,20231031,000000,75.64,76.11,75.44,76.08,7898,0
+BKMC.US,D,20231101,000000,75.66,76.44,75.66,76.3708,4958,0
+BKMC.US,D,20231102,000000,77.02,78.12,77.02,78.0689,14748,0
+BKMC.US,D,20231103,000000,79.26,79.84,79.26,79.5957,6583,0
+BKMC.US,D,20231106,000000,79.12,79.2,78.92,78.9838,4821,0
+BKMC.US,D,20231107,000000,79.03,79.159,79.03,79.0472,3306,0
+BKMC.US,D,20231108,000000,79.02,79.28,78.73,78.98,13439,0
+BKMC.US,D,20231109,000000,79.08,79.14,78.2811,78.2944,10741,0
+BKMC.US,D,20231110,000000,78.3,79.2896,78.3,79.2896,9353,0
+BKMC.US,D,20231113,000000,78.94,79.1757,78.88,79.1259,8094,0
+BKMC.US,D,20231114,000000,80.53,81.899,80.53,81.6659,7911,0
+BKMC.US,D,20231115,000000,82.42,82.62,81.9833,81.9833,8488,0
+BKMC.US,D,20231116,000000,81.88,81.88,80.75,81.0385,8098,0
+BKMC.US,D,20231117,000000,81.2,81.78,81.2,81.7464,12716,0
+BKMC.US,D,20231120,000000,81.61,82.23,81.46,82.0981,5127,0
+BKMC.US,D,20231121,000000,81.76,81.92,81.7063,81.7211,5841,0
+BKMC.US,D,20231122,000000,81.98,82.3,81.94,82.2663,4901,0
+BKMC.US,D,20231124,000000,82.563,82.563,82.5399,82.5399,1441,0
+BKMC.US,D,20231127,000000,82.1999,82.7,82.1999,82.548,2542,0
+BKMC.US,D,20231128,000000,82.18,82.63,82.17,82.2716,4226,0
+BKMC.US,D,20231129,000000,83.47,83.47,82.8097,82.8097,9236,0
+BKMC.US,D,20231130,000000,83.12,83.3,82.86,83.3,11981,0
+BKMC.US,D,20231201,000000,83.32,85.4782,83.32,85.4782,17014,0
+BKMC.US,D,20231204,000000,85.58,85.9434,85.58,85.9434,8512,0
+BKMC.US,D,20231205,000000,84.9798,85.3,84.6801,84.8343,44445,0
+BKMC.US,D,20231206,000000,85.46,85.46,84.6151,84.6151,7251,0
+BKMC.US,D,20231207,000000,84.8,84.9691,84.7121,84.9691,4408,0
+BKMC.US,D,20231208,000000,85.41,85.62,85.02,85.4476,4055,0
+BKMC.US,D,20231211,000000,85.46,85.94,85.46,85.9178,9728,0
+BKMC.US,D,20231212,000000,85.8,86.036,85.72,85.9712,9485,0
+BKMC.US,D,20231213,000000,85.93,88.23,85.7053,88.1708,7189,0
+BKMC.US,D,20231214,000000,90.45,90.48,89.8701,90.2557,4917,0
+BKMC.US,D,20231215,000000,89.68,89.7,89.34,89.6802,11438,0
+BKMC.US,D,20231218,000000,89.72,90,89.57,89.9,408284,0
+BKMC.US,D,20231219,000000,90.16,91.03,90.16,91.03,5239,0
+BKMC.US,D,20231220,000000,90.71,91.2001,89.4158,89.4158,17764,0
+BKMC.US,D,20231221,000000,90.24,90.652,89.9195,90.652,8551,0
+BKMC.US,D,20231222,000000,90.86,91.45,90.86,91.1119,13816,0
+BKMC.US,D,20231226,000000,91.35,92.015,91.35,91.768,7275,0
+BKMC.US,D,20231227,000000,91.65,91.845,91.4544,91.4544,4179,0
+BKMC.US,D,20231228,000000,91.36,91.71,91.28,91.5,10351,0
+BKMC.US,D,20231229,000000,91.39,91.44,90.6965,90.6965,12941,0
+BKMC.US,D,20240102,000000,90.58,90.58,89.99,90.1089,4770,0
+BKMC.US,D,20240103,000000,89.3,89.3,88.14,88.14,29574,0
+BKMC.US,D,20240104,000000,88.3596,88.3596,87.9122,87.9122,6124,0
+BKMC.US,D,20240105,000000,87.53,88.57,87.53,88.2424,5295,0
+BKMC.US,D,20240108,000000,88.2475,89.5398,88.2475,89.5352,6839,0
+BKMC.US,D,20240109,000000,88.98,89.46,88.96,89.1727,7008,0
+BKMC.US,D,20240110,000000,89.24,89.2983,88.8687,89.2983,5552,0
+BKMC.US,D,20240111,000000,89.18,89.18,88.44,89.1567,5373,0
+BKMC.US,D,20240112,000000,89.71,90.1,88.83,88.9726,7305,0
+BKMC.US,D,20240116,000000,88.08,88.42,88.0001,88.3229,12767,0
+BKMC.US,D,20240117,000000,87.71,87.71,87.245,87.7069,6421,0
+BKMC.US,D,20240118,000000,88.08,88.3404,87.52,88.3404,9440,0
+BKMC.US,D,20240119,000000,88.72,89.2167,88.14,89.2167,9623,0
+BKMC.US,D,20240122,000000,89.7,90.24,89.7,90.2089,16445,0
+BKMC.US,D,20240123,000000,90.4191,90.4224,89.61,89.9476,12666,0
+BKMC.US,D,20240124,000000,90.63,90.63,89.29,89.3392,10052,0
+BKMC.US,D,20240125,000000,90.08,90.08,89.71,90.0495,6978,0
+BKMC.US,D,20240126,000000,90.51,90.679,90.24,90.2617,6296,0
+BKMC.US,D,20240129,000000,90.42,91.2593,90.281,91.2593,7582,0
+BKMC.US,D,20240130,000000,91.1,91.305,90.88,91.0554,16426,0
+BKMC.US,D,20240131,000000,90.4612,91.06,89.499,89.499,7735,0
+BKMC.US,D,20240201,000000,89.96,90.583,89.5,90.583,8379,0
+BKMC.US,D,20240202,000000,89.76,90.6843,89.76,90.6843,6077,0
+BKMC.US,D,20240205,000000,89.44,89.98,89.44,89.6989,5332,0
+BKMC.US,D,20240206,000000,90,90.02,89.72,89.9614,8734,0
+BKMC.US,D,20240207,000000,90.265,90.625,90.21,90.3426,6356,0
+BKMC.US,D,20240208,000000,90.94,91.35,90.94,91.18,4263,0
+BKMC.US,D,20240209,000000,91.36,91.92,91.24,91.8049,9278,0
+BKMC.US,D,20240212,000000,91.71,92.96,91.54,92.6399,7542,0
+BKMC.US,D,20240213,000000,90.6,91.03,89.9,90.4412,5991,0
+BKMC.US,D,20240214,000000,91.01,91.95,91.01,91.8707,21855,0
+BKMC.US,D,20240215,000000,92.23,93.21,92.23,93.163,8303,0
+BKMC.US,D,20240216,000000,92.84,93.375,92.6816,92.6816,2753,0
+BKMC.US,D,20240220,000000,91.96,92.09,91.76,91.8906,4667,0
+BKMC.US,D,20240221,000000,91.64,91.8739,91.61,91.8739,5151,0
+BKMC.US,D,20240222,000000,92.504,92.88,92.504,92.8414,6704,0
+BKMC.US,D,20240223,000000,93.22,93.46,93.2,93.2234,4502,0
+BKMC.US,D,20240226,000000,93.05,93.54,93.05,93.2672,8122,0
+BKMC.US,D,20240227,000000,93.73,93.89,93.64,93.8437,7747,0
+BKMC.US,D,20240228,000000,93.89,94.1099,93.7828,93.7828,3196,0
+BKMC.US,D,20240229,000000,94.2286,94.56,94.175,94.56,3784,0
+BKMC.US,D,20240301,000000,94.48,95.31,94.48,95.2956,5658,0
+BKMC.US,D,20240304,000000,95.59,95.76,95.51,95.5639,5612,0
+BKMC.US,D,20240305,000000,95.12,95.32,94.8185,94.8185,5572,0
+BKMC.US,D,20240306,000000,95.52,95.7,95.08,95.49,8774,0
+BKMC.US,D,20240307,000000,96.24,96.479,96.0725,96.3552,4569,0
+BKMC.US,D,20240308,000000,96.8,97.219,96.1912,96.1912,10075,0
+BKMC.US,D,20240311,000000,95.69,95.9497,95.5,95.8322,3222,0
+BKMC.US,D,20240312,000000,95.73,96.38,95.6393,96.3,4687,0
+BKMC.US,D,20240313,000000,96.88,96.96,96.6108,96.6108,5419,0
+BKMC.US,D,20240314,000000,96.79,96.79,95.19,95.383,5968,0
+BKMC.US,D,20240315,000000,95.65,95.65,95.2,95.3428,7910,0
+BKMC.US,D,20240318,000000,95.5,95.71,95.299,95.299,7888,0
+BKMC.US,D,20240319,000000,95.18,95.94,95.18,95.9154,6175,0
+BKMC.US,D,20240320,000000,95.62,97.18,95.62,97.1604,6705,0
+BKMC.US,D,20240321,000000,98.05,98.473,97.66,98.2993,7069,0
+BKMC.US,D,20240322,000000,98.01,98.01,97.37,97.5163,5663,0
+BKMC.US,D,20240325,000000,97.88,97.88,97.5748,97.5748,5748,0
+BKMC.US,D,20240326,000000,97.87,97.87,97.4,97.4053,12122,0
+BKMC.US,D,20240327,000000,98.24,98.8241,98.24,98.8241,5845,0
+BKMC.US,D,20240328,000000,99.34,99.34,99.08,99.08,9287,0
+BKMC.US,D,20240401,000000,99.01,99.01,98.04,98.1574,3293,0
+BKMC.US,D,20240402,000000,97.18,97.18,96.44,96.8539,4356,0
+BKMC.US,D,20240403,000000,97.09,97.3999,97.09,97.2274,4736,0
+BKMC.US,D,20240404,000000,97.9099,97.9099,96.1911,96.1911,3588,0
+BKMC.US,D,20240405,000000,96.35,97.09,96.35,96.8329,4464,0
+BKMC.US,D,20240408,000000,97.2,97.42,97.09,97.21,53066,0
+BKMC.US,D,20240409,000000,97.19,97.3619,96.91,97.3619,6567,0
+BKMC.US,D,20240410,000000,95.66,95.9156,95.37,95.6937,9509,0
+BKMC.US,D,20240411,000000,94.95,95.6252,94.88,95.5147,14433,0
+BKMC.US,D,20240412,000000,94.7,94.7,93.52,93.7947,9442,0
+BKMC.US,D,20240415,000000,94.015,94.015,92.2,92.5155,10086,0
+BKMC.US,D,20240416,000000,91.79,92.2665,91.56,92.0768,10286,0
+BKMC.US,D,20240417,000000,92.52,92.52,91.24,91.4239,6376,0
+BKMC.US,D,20240418,000000,91.32,92.0021,91.01,91.0434,6887,0
+BKMC.US,D,20240419,000000,91.5,91.63,90.9563,91.26,6018,0
+BKMC.US,D,20240422,000000,91.38,92.56,91.38,91.9934,7255,0
+BKMC.US,D,20240423,000000,92.6644,93.39,92.6644,93.1783,7357,0
+BKMC.US,D,20240424,000000,93.39,93.39,92.6782,93.2806,7304,0
+BKMC.US,D,20240425,000000,91.75,92.73,91.75,92.6824,4740,0
+BKMC.US,D,20240426,000000,92.945,93.3199,92.945,93.0627,41176,0
+BKMC.US,D,20240429,000000,93.56,93.91,93.56,93.59,3232,0
+BKMC.US,D,20240430,000000,93.3286,93.3286,91.78,91.78,6059,0
+BKMC.US,D,20240501,000000,91.7,93.22,91.66,92.0343,6250,0
+BKMC.US,D,20240502,000000,92.88,93.02,92.73,92.9659,5800,0
+BKMC.US,D,20240503,000000,94.2,94.2,93.68,93.8601,5057,0
+BKMC.US,D,20240506,000000,95.05,95.1,94.9,95.0999,7777,0
+BKMC.US,D,20240507,000000,95.77,95.83,95.3793,95.3793,6798,0
+BKMC.US,D,20240508,000000,94.7,95.02,94.57,94.9001,6708,0
+BKMC.US,D,20240509,000000,95.61,95.89,95.52,95.8228,5139,0
+BKMC.US,D,20240510,000000,96.23,96.23,95.51,95.7924,6288,0
+BKMC.US,D,20240513,000000,96.13,96.38,95.6701,95.6701,2200,0
+BKMC.US,D,20240514,000000,96.28,96.4467,96.04,96.4467,4027,0
+BKMC.US,D,20240515,000000,97.25,97.35,97.17,97.3132,5339,0
+BKMC.US,D,20240516,000000,97.0166,97.0944,96.637,96.637,4344,0
+BKMC.US,D,20240517,000000,96.83,96.84,96.532,96.6,13569,0
+BKMC.US,D,20240520,000000,96.7,96.95,96.7,96.7447,4207,0
+BKMC.US,D,20240521,000000,96.4992,96.59,96.31,96.5806,8287,0
+BKMC.US,D,20240522,000000,96.31,96.52,95.84,95.9265,5370,0
+BKMC.US,D,20240523,000000,96.38,96.38,94.57,94.5803,3624,0
+BKMC.US,D,20240524,000000,95.16,95.4203,95.16,95.3717,3617,0
+BKMC.US,D,20240528,000000,94.98,95,94.65,94.7576,5648,0
+BKMC.US,D,20240529,000000,93.9,93.9,93.614,93.8545,20991,0
+BKMC.US,D,20240530,000000,94.1,94.5,93.89,94.2346,6228,0
+BKMC.US,D,20240531,000000,94.77,95.1147,93.92,95.1147,2888,0
+BKMC.US,D,20240603,000000,95.8,95.8,93.88,94.58,5570,0
+BKMC.US,D,20240604,000000,93.84,93.84,93.22,93.3391,3198,0
+BKMC.US,D,20240605,000000,93.8457,94.39,93.72,94.3712,14716,0
+BKMC.US,D,20240606,000000,94.12,94.29,93.84,94.0199,5396,0
+BKMC.US,D,20240607,000000,93.9,93.9,93.305,93.4847,5008,0
+BKMC.US,D,20240610,000000,93.6347,93.9281,93.63,93.9281,5079,0
+BKMC.US,D,20240611,000000,93.1615,93.6,93.1615,93.5238,4459,0
+BKMC.US,D,20240612,000000,95.455,95.455,94.7343,94.8293,8094,0
+BKMC.US,D,20240613,000000,93.87,94.2028,93.87,94.2028,2576,0
+BKMC.US,D,20240614,000000,93.26,93.26,92.63,92.9871,9938,0
+BKMC.US,D,20240617,000000,92.89,93.85,92.75,93.7096,9018,0
+BKMC.US,D,20240618,000000,93.8199,94.13,93.81,93.9297,5368,0
+BKMC.US,D,20240620,000000,93.58,94.12,93.58,93.8294,8972,0
+BKMC.US,D,20240621,000000,93.8583,94.1688,93.62,94.1688,3162,0
+BKMC.US,D,20240624,000000,94.885,95.18,94.7922,94.8139,3769,0
+BKMC.US,D,20240625,000000,94.21,94.22,93.7,94.0202,5096,0
+BKMC.US,D,20240626,000000,93.6,93.8423,93.6,93.8423,5228,0
+BKMC.US,D,20240627,000000,93.68,94.1045,93.68,94.1045,9881,0
+BKMC.US,D,20240628,000000,94.67,94.67,94.04,94.2701,4651,0
+BKMC.US,D,20240701,000000,93.36,93.36,93.14,93.1813,2508,0
+BKMC.US,D,20240702,000000,93.23,93.48,93.0967,93.48,11760,0
+BKMC.US,D,20240703,000000,93.59,93.72,93.59,93.6503,2140,0
+BKMC.US,D,20240705,000000,93.61,93.61,92.76,93.1804,5813,0
+BKMC.US,D,20240708,000000,93.53,93.53,93.29,93.4056,4167,0
+BKMC.US,D,20240709,000000,93.11,93.4,92.79,92.8122,9285,0
+BKMC.US,D,20240710,000000,93.24,93.7935,93,93.7935,8694,0
+BKMC.US,D,20240711,000000,94.7,95.8006,94.7,95.8006,6450,0
+BKMC.US,D,20240712,000000,96.38,97.16,96.38,96.8103,5355,0
+BKMC.US,D,20240715,000000,97.26,97.98,96.88,97.2514,71981,0
+BKMC.US,D,20240716,000000,98.99,99.6634,98.99,99.6634,3506,0
+BKMC.US,D,20240717,000000,99.34,99.74,98.3244,98.3244,2795,0
+BKMC.US,D,20240718,000000,98.47,99.06,96.85,97.0506,7669,0
+BKMC.US,D,20240719,000000,96.47,96.6,96.3916,96.4291,3314,0
+BKMC.US,D,20240722,000000,96.72,97.64,96.33,97.6171,10114,0
+BKMC.US,D,20240723,000000,97.04,97.96,97.04,97.6586,8150,0
+BKMC.US,D,20240724,000000,97.02,97.02,95.6643,95.6665,3205,0
+BKMC.US,D,20240725,000000,96.3,97.78,96.2799,96.4692,6628,0
+BKMC.US,D,20240726,000000,97.3563,98.23,97.3563,97.9488,5660,0
+BKMC.US,D,20240729,000000,98.23,98.31,97.7833,97.9615,3144,0
+BKMC.US,D,20240730,000000,98.48,98.6663,97.69,98.256,4501,0
+BKMC.US,D,20240731,000000,98.76,100.25,98.72,98.91,25904,0
+BKMC.US,D,20240801,000000,97.61,97.61,96.57,97.2,10723,0
+BKMC.US,D,20240802,000000,95.32,95.32,93.9539,94.5697,7051,0
+BKMC.US,D,20240805,000000,90.25,92.5,90.25,92.0133,11336,0
+BKMC.US,D,20240806,000000,92.26,93.71,92.22,92.8926,9231,0
+BKMC.US,D,20240807,000000,94.02,94.02,92.0138,92.0138,11221,0
+BKMC.US,D,20240808,000000,92.89,94.365,92.89,94.0971,8873,0
+BKMC.US,D,20240809,000000,94.12,94.51,93.9,94.2768,9656,0
+BKMC.US,D,20240812,000000,94.445,94.445,93.6711,93.6711,5943,0
+BKMC.US,D,20240813,000000,94.28,95.0208,94.0601,95.0208,7654,0
+BKMC.US,D,20240814,000000,94.84,95.13,94.78,95.1136,8860,0
+BKMC.US,D,20240815,000000,96.69,97.015,96.54,96.7457,7706,0
+BKMC.US,D,20240816,000000,96.6,97.0899,96.6,96.8971,5642,0
+BKMC.US,D,20240819,000000,97.2792,97.7784,97.2792,97.7784,7235,0
+BKMC.US,D,20240820,000000,96.972,97.21,96.972,96.9917,8046,0
+BKMC.US,D,20240821,000000,97.83,98.15,97.4101,98.08,12180,0
+BKMC.US,D,20240822,000000,98.18,98.4936,97.6035,97.6035,6837,0
+BKMC.US,D,20240823,000000,98.27,99.79,98.27,99.7084,3729,0
+BKMC.US,D,20240826,000000,100.34,100.36,99.4887,99.4887,10191,0
+BKMC.US,D,20240827,000000,99.22,99.36,98.92,99.2214,6911,0
+BKMC.US,D,20240828,000000,98.85,98.89,98.57,98.6945,6276,0
+BKMC.US,D,20240829,000000,99.27,100.01,99.21,99.21,3288,0
+BKMC.US,D,20240830,000000,98.83,99.8024,98.805,99.8024,2888,0
+BKMC.US,D,20240903,000000,98.248,98.4161,97.3326,97.3326,3942,0
+BKMC.US,D,20240904,000000,96.93,97.65,96.93,97.0944,8296,0
+BKMC.US,D,20240905,000000,96.53,96.95,96.53,96.6589,11925,0
+BKMC.US,D,20240906,000000,96.86,97.0249,95.3008,95.3195,8046,0
+BKMC.US,D,20240909,000000,96.44,96.59,95.92,95.92,9117,0
+BKMC.US,D,20240910,000000,95.67,95.8,95.2108,95.7654,6094,0
+BKMC.US,D,20240911,000000,94.76,96.3768,94.76,96.3768,6122,0
+BKMC.US,D,20240912,000000,96.6,97.21,96.59,97.1481,3287,0
+BKMC.US,D,20240913,000000,97.82,98.6812,97.82,98.6139,5876,0
+BKMC.US,D,20240916,000000,99.38,99.4093,99.12,99.4093,6016,0
+BKMC.US,D,20240917,000000,99.86,100.27,99.43,99.81,9961,0
+BKMC.US,D,20240918,000000,99.7985,101.08,99.7985,99.9074,4003,0
+BKMC.US,D,20240919,000000,101.32,101.86,101.32,101.4627,3759,0
+BKMC.US,D,20240920,000000,101.65,101.65,100.79,100.9206,8999,0
+BKMC.US,D,20240923,000000,101.24,101.41,101.22,101.3825,8050,0
+BKMC.US,D,20240924,000000,101.49,101.73,101.49,101.7,5048,0
+BKMC.US,D,20240925,000000,101.5,101.5,100.7907,100.7907,5661,0
+BKMC.US,D,20240926,000000,101.62,101.68,101.433,101.5944,2762,0
+BKMC.US,D,20240927,000000,102.495,102.495,101.8,101.8908,1764,0
+BKMC.US,D,20240930,000000,101.53,101.9712,101.53,101.9712,3617,0
+BKMC.US,D,20241001,000000,100.27,100.92,100.27,100.8257,103814,0
+BKMC.US,D,20241002,000000,101.15,101.15,100.79,100.9149,6379,0
+BKMC.US,D,20241003,000000,100.38,100.56,100.2563,100.5542,8418,0
+BKMC.US,D,20241004,000000,101.73,101.73,100.99,101.5475,5817,0
+BKMC.US,D,20241007,000000,101.05,101.1399,100.62,100.7798,5719,0
+BKMC.US,D,20241008,000000,100.39,100.98,100.39,100.98,7106,0
+BKMC.US,D,20241009,000000,101.13,101.7099,101.06,101.5784,6494,0
+BKMC.US,D,20241010,000000,100.87,101.23,100.841,101.221,4623,0
+BKMC.US,D,20241011,000000,102.3963,102.74,102.3963,102.74,4377,0
+BKMC.US,D,20241014,000000,102.66,103.2909,102.66,103.2909,5043,0
+BKMC.US,D,20241015,000000,103.52,103.9,102.9736,102.9736,5481,0
+BKMC.US,D,20241016,000000,103.6,103.975,103.6,103.8138,8385,0
+BKMC.US,D,20241017,000000,104.15,104.15,103.56,103.722,4537,0
+BKMC.US,D,20241018,000000,103.79,104.035,103.69,103.9423,7106,0
+BKMC.US,D,20241021,000000,103.89,103.89,102.72,102.84,46369,0
+BKMC.US,D,20241022,000000,102.42,102.4599,102.09,102.3858,7222,0
+BKMC.US,D,20241023,000000,102.0542,102.07,101.1557,101.7741,8313,0
+BKMC.US,D,20241024,000000,102.07,102.26,101.88,102.0222,5493,0
+BKMC.US,D,20241025,000000,102.56,102.56,101.39,101.51,45287,0
+BKMC.US,D,20241028,000000,101.89,102.6789,101.89,102.3862,9561,0
+BKMC.US,D,20241029,000000,101.94,102.3,101.76,102.24,9234,0
+BKMC.US,D,20241030,000000,101.99,103.041,101.99,102.3453,7134,0
+BKMC.US,D,20241031,000000,101.42,101.8,101.2772,101.2772,7330,0
+BKMC.US,D,20241101,000000,101.76,102.16,101.44,101.512,3112,0
+BKMC.US,D,20241104,000000,102.3003,102.35,101.7687,101.7687,4680,0
+BKMC.US,D,20241105,000000,101.82,103.2924,101.8,103.2924,7836,0
+BKMC.US,D,20241106,000000,106.82,106.82,105.9209,106.734,9017,0
+BKMC.US,D,20241107,000000,107.3017,107.3208,107.02,107.02,9763,0
+BKMC.US,D,20241108,000000,107.3911,107.75,107.2849,107.5601,9839,0
+BKMC.US,D,20241111,000000,108.44,108.8,108.3778,108.3778,9562,0
+BKMC.US,D,20241112,000000,107.7725,107.9,107.0401,107.2682,3629,0
+BKMC.US,D,20241113,000000,107.7912,108,106.9216,106.9216,7799,0
+BKMC.US,D,20241114,000000,106.7959,106.97,105.7689,105.7689,9352,0
+BKMC.US,D,20241115,000000,105.5,105.5,104.4289,104.5223,6221,0
+BKMC.US,D,20241118,000000,104.61,105.17,104.61,104.869,14786,0
+BKMC.US,D,20241119,000000,104.18,105.2392,103.95,105.2392,7521,0
+BKMC.US,D,20241120,000000,105.085,105.75,104.8,105.7358,15051,0
+BKMC.US,D,20241121,000000,106.54,107.62,106.51,107.5403,19135,0
+BKMC.US,D,20241122,000000,108.26,109.0448,108.26,108.9152,6875,0
+BKMC.US,D,20241125,000000,110.56,111.07,110.2011,110.4254,13196,0
+BKMC.US,D,20241126,000000,109.9,110.3,109.7,110.0291,15282,0
+BKMC.US,D,20241127,000000,110.25,110.25,109.64,109.7875,6341,0
+BKMC.US,D,20241129,000000,110.22,110.36,110.0274,110.0274,4274,0
+BKMC.US,D,20241202,000000,109.66,109.85,109.64,109.6478,4205,0
+BKMC.US,D,20241203,000000,109.5675,109.6,109.1296,109.4383,10812,0
+BKMC.US,D,20241204,000000,109.53,109.8346,109.355,109.8346,13737,0
+BKMC.US,D,20241205,000000,109.715,109.73,109.0258,109.0258,13392,0
+BKMC.US,D,20241206,000000,109.69,109.69,108.82,109.1156,6056,0
+BKMC.US,D,20241209,000000,109.44,109.44,108.5673,108.5673,5384,0
+BKMC.US,D,20241210,000000,107.75,108.415,107.5273,107.5273,4669,0
+BKMC.US,D,20241211,000000,108.079,108.43,107.93,108.2539,4905,0
+BKMC.US,D,20241212,000000,108.35,108.35,107.7847,107.7847,8245,0
+BKMC.US,D,20241213,000000,107.51,107.92,107.0165,107.1735,8936,0
+BKMC.US,D,20241216,000000,107.43,107.7384,107.1999,107.2134,10841,0
+BKMC.US,D,20241217,000000,106.5,106.73,105.85,106.1171,17364,0
+BKMC.US,D,20241218,000000,105.91,106,102.1674,102.1674,16342,0
+BKMC.US,D,20241219,000000,103.2,103.2,101.7929,101.7929,5511,0
+BKMC.US,D,20241220,000000,101.829,103.695,101.829,102.8664,12650,0
+BKMC.US,D,20241223,000000,102.62,102.9746,101.98,102.9746,11517,0
+BKMC.US,D,20241224,000000,102.97,103.7082,102.9,103.7082,5651,0
+BKMC.US,D,20241226,000000,103.48,104.0525,103.48,104.01,4394,0
+BKMC.US,D,20241227,000000,102.88,102.96,102.2,102.434,5848,0
+BKMC.US,D,20241230,000000,100.8,101.97,100.8,101.6927,2500,0
+BKMC.US,D,20241231,000000,102.12,102.22,101.44,101.5974,7372,0
+BKMC.US,D,20250102,000000,102.68,102.68,101.22,101.4623,6578,0
+BKMC.US,D,20250103,000000,102.27,102.9,102.27,102.8504,9907,0
+BKMC.US,D,20250106,000000,103.5,103.985,103.017,103.017,9530,0
+BKMC.US,D,20250107,000000,102.1726,103.0457,102.1726,102.3311,5070,0
+BKMC.US,D,20250108,000000,102.1449,102.4311,102.085,102.4311,2980,0
+BKMC.US,D,20250110,000000,101.4,101.52,100.84,101.1805,12967,0
+BKMC.US,D,20250113,000000,100.87,101.88,100.58,101.88,7646,0
+BKMC.US,D,20250114,000000,102.87,103.03,102.47,102.8727,6563,0
+BKMC.US,D,20250115,000000,104.82,104.82,103.981,104.1079,13485,0
+BKMC.US,D,20250116,000000,104.3214,104.9601,104.1983,104.9433,9134,0
+BKMC.US,D,20250117,000000,105.595,105.64,105.3276,105.3276,8207,0
+BKMC.US,D,20250121,000000,106.4,106.94,106,106.93,23766,0
+BKMC.US,D,20250122,000000,106.76,107.13,106.4319,106.4319,15290,0
+BKMC.US,D,20250123,000000,106.32,106.6626,106.0301,106.6626,8625,0
+BKMC.US,D,20250124,000000,107.02,107.02,106.54,106.6378,7709,0
+BKMC.US,D,20250127,000000,105.76,105.83,105.26,105.6125,15474,0
+BKMC.US,D,20250128,000000,105.7,106.33,105.68,106.141,8829,0
+BKMC.US,D,20250129,000000,106.12,106.43,105.44,105.6615,19608,0
+BKMC.US,D,20250130,000000,106.56,107.1946,106.47,106.8295,6786,0
+BKMC.US,D,20250131,000000,107.08,107.18,105.7741,106.0282,6984,0
+BKMC.US,D,20250203,000000,104.04,105.34,103.61491,104.92,22636,0
+BKMC.US,D,20250204,000000,105.5,105.53,105.35,105.4679,9248,0
+BKMC.US,D,20250205,000000,105.42,106.25,105.42,106.2205,6184,0
+BKMC.US,D,20250206,000000,106.78,106.78,105.67,106.2222,12137,0
+BKMC.US,D,20250207,000000,106.34,106.34,105.21,105.2649,18821,0
+BKMC.US,D,20250210,000000,105.25,105.635,105.25,105.366,9522,0
+BKMC.US,D,20250211,000000,104.6801,105.14,104.51,104.762,13280,0
+BKMC.US,D,20250212,000000,103.921,104.3501,103.46,104.1315,4749,0
+BKMC.US,D,20250213,000000,104.65,105.3623,104.63,105.3623,5900,0
+BKMC.US,D,20250214,000000,105.7191,105.7191,105.19,105.347,25200,0
+BKMC.US,D,20250218,000000,105.56,106.14,105.56,106.14,20638,0
+BKMC.US,D,20250219,000000,105.0709,105.62,105.0709,105.406,11260,0
+BKMC.US,D,20250220,000000,105.34,105.34,103.9,104.4698,10344,0
+BKMC.US,D,20250221,000000,103.26,103.26,101.54,101.7376,5648,0
+BKMC.US,D,20250224,000000,101.1529,102.105,101.1529,102.06,6435,0
+BKMC.US,D,20250225,000000,101.88,101.88,100.71,101.3919,8070,0
+BKMC.US,D,20250226,000000,101.9,102.8,101.57,101.7265,6393,0
+BKMC.US,D,20250227,000000,102.04,102.0401,100.5293,100.5293,6875,0
+BKMC.US,D,20250228,000000,100.38,101.4729,100.3401,101.4729,7082,0
+BKMC.US,D,20250303,000000,102.11,102.11,99.0032,99.2009,8934,0
+BKMC.US,D,20250304,000000,98.41,98.8412,96.51,97.8221,6806,0
+BKMC.US,D,20250305,000000,98.36,99.08,97.64,99.0187,9370,0
+BKMC.US,D,20250306,000000,98.601,98.601,97.07,97.1521,5673,0
+BKMC.US,D,20250307,000000,96.4495,97.72,96.44,97.7035,10248,0
+BKMC.US,D,20250310,000000,96.81,96.81,94.961,95.2721,15493,0
+BKMC.US,D,20250311,000000,95.12,95.64,93.9801,94.86,20734,0
+BKMC.US,D,20250312,000000,95.921,95.921,94.3,94.8903,10394,0
+BKMC.US,D,20250313,000000,94.66,94.75,92.84,93.1348,29692,0
+BKMC.US,D,20250314,000000,94.18,95.4961,94.18,95.4961,23736,0
+BKMC.US,D,20250317,000000,96.28,97.27,95.47,96.959,30885,0
+BKMC.US,D,20250318,000000,96.4792,96.59,95.96,96.1816,30947,0
+BKMC.US,D,20250319,000000,96.42,97.89,96.42,97.4698,32731,0
+BKMC.US,D,20250320,000000,96.88,97.73,96.7801,96.7801,35764,0
+BKMC.US,D,20250321,000000,95.92,96.68,95.5,96.5766,12851,0
+BKMC.US,D,20250324,000000,98.257,98.98,98.22,98.7331,13658,0
+BKMC.US,D,20250325,000000,98.9715,99.02,98.3,98.766,5062,0
+BKMC.US,D,20250326,000000,99.22,99.22,97.7371,98.0614,16978,0
+BKMC.US,D,20250327,000000,96.8464,98.2,96.8464,97.3767,5606,0
+BKMC.US,D,20250328,000000,97.1,97.1,95.181,95.52,18092,0
+BKMC.US,D,20250331,000000,93.86,95.8,93.64,95.62,7788,0
+BKMC.US,D,20250401,000000,94.97,96.22,94.34,95.82,17166,0
+BKMC.US,D,20250402,000000,95.81,97.3828,95.81,97.32,11762,0
+BKMC.US,D,20250403,000000,93.56,93.56,90.93,90.93,12982,0
+BKMC.US,D,20250404,000000,88.12,88.12,84.36,86.23,1775962,0
+BKMC.US,D,20250407,000000,83.1,88.32,82.26,85.46,54625,0
+BKMC.US,D,20250408,000000,87.86,88.09,82.36,83.55,23073,0
+BKMC.US,D,20250409,000000,82.94,91.93,82.4,91.31,44799,0
+BKMC.US,D,20250410,000000,89.28,89.28,86.1665,87.64,30929,0
+BKMC.US,D,20250411,000000,87.42,88.89,86.35,88.76,16443,0
+BKMC.US,D,20250414,000000,90.45,90.46,88.88,89.86,17295,0
+BKMC.US,D,20250415,000000,90.3838,90.65,88.31,89.73,14033,0
+BKMC.US,D,20250416,000000,89.5038,89.608,87.781,88.74,11251,0
+BKMC.US,D,20250417,000000,89.04,89.82,87.75,89.2999,15753,0
+BKMC.US,D,20250421,000000,88.46,88.48,86.3323,87.13,23893,0
+BKMC.US,D,20250422,000000,88.49,89.56,88.3,89.44,6005,0
+BKMC.US,D,20250423,000000,91.94,93.49,90.6,90.94,15462,0
+BKMC.US,D,20250424,000000,91.1,92.93,91.1,92.8683,5439,0
+BKMC.US,D,20250425,000000,92.41,92.9846,92.14,92.6223,11092,0
+BKMC.US,D,20250428,000000,93.02,93.46,92.66,93.12,3928,0
+BKMC.US,D,20250429,000000,92.81,93.83,92.6386,93.62,4833,0
+BKMC.US,D,20250430,000000,92.02,93.4635,91.74,93.4635,10418,0
+BKMC.US,D,20250501,000000,93.61,94.47,93.23,93.64,6797,0
+BKMC.US,D,20250502,000000,95.33,95.8414,95.1545,95.6869,4241,0
+BKMC.US,D,20250505,000000,95.33,96.0799,95.33,95.4,4188,0
+BKMC.US,D,20250506,000000,94.62,95.2528,94.58,94.72,6606,0
+BKMC.US,D,20250507,000000,95.03,95.68,94.91,95.68,26895,0
+BKMC.US,D,20250508,000000,96.01,97.25,95.84,96.55,4316,0
+BKMC.US,D,20250509,000000,96.78,96.78,95.84,96.36,5284,0
+BKMC.US,D,20250512,000000,100.04,100.04,99.2341,99.7423,4109,0
+BKMC.US,D,20250513,000000,100.06,100.77,99.47,100.47,17218,0
+BKMC.US,D,20250514,000000,100.08,100.08,99.77,99.82,5206,0
+BKMC.US,D,20250515,000000,99.5,100.12,98.91,100.12,8534,0
+BKMC.US,D,20250516,000000,100.12,101.0442,100.12,101.0442,3408,0
+BKMC.US,D,20250519,000000,100.14,101.2,100.095,100.88,1684454,0
+BKMC.US,D,20250520,000000,100.92,101.27,100.045,101.06,42367,0
+BKMC.US,D,20250521,000000,99.4582,99.51,97.8535,97.8535,9894,0
+BKMC.US,D,20250522,000000,97.44,98.18,97.19,97.66,15805,0
+BKMC.US,D,20250523,000000,96.93,97.82,96.92,97.7,17429,0
+BKMC.US,D,20250527,000000,99.14,99.65,99.0601,99.6,9535,0
+BKMC.US,D,20250528,000000,99.38,99.38,98.704,98.704,7827,0
+BKMC.US,D,20250529,000000,98.8201,98.91,98.38,98.849,17404,0
+BKMC.US,D,20250530,000000,98.1,98.84,97.97,98.58,9462,0
+BKMC.US,D,20250602,000000,98.4,98.58,97.3,98.58,10467,0
+BKMC.US,D,20250603,000000,98.78,99.68,98.52,99.6204,6666,0
+BKMC.US,D,20250604,000000,99.88,99.94,99.5857,99.5857,4000,0
+BKMC.US,D,20250605,000000,99.52,100.04,99.24,99.3138,9168,0
+BKMC.US,D,20250606,000000,100.38,100.38,100.0146,100.3236,5467,0
+BKMC.US,D,20250609,000000,100.36,100.99,100.28,100.5788,5618,0
+BKMC.US,D,20250610,000000,100.78,101,100.7287,100.78,7355,0
+BKMC.US,D,20250611,000000,101.01,101.3599,100.485,100.485,5031,0
+BKMC.US,D,20250612,000000,99.94,100.4101,99.85,100.4101,5276,0
+BKMC.US,D,20250613,000000,99.64,99.9,98.52,98.7758,10320,0
+BKMC.US,D,20250616,000000,100.06,100.59,99.84,100.026,3881,0
+BKMC.US,D,20250617,000000,99.66,99.775,98.98,99.1389,7331,0
+BKMC.US,D,20250618,000000,99.65,100.0588,99.515,99.5168,3866,0
+BKMC.US,D,20250620,000000,100,100,99.3401,99.6232,7512,0
+BKMC.US,D,20250623,000000,99.52,100.5105,98.8,100.5105,11834,0
+BKMC.US,D,20250624,000000,101.47,101.8,101.47,101.6263,5692,0
+BKMC.US,D,20250625,000000,101.36,101.36,100.602,100.6425,12238,0
+BKMC.US,D,20250626,000000,101.16,101.9463,101.16,101.9463,7197,0
+BKMC.US,D,20250627,000000,102.54,102.86,101.76,102.1805,12175,0
+BKMC.US,D,20250630,000000,102.3301,102.39,102.0601,102.3626,7627,0
+BKMC.US,D,20250701,000000,101.98,103.49,101.98,102.88,10434,0
+BKMC.US,D,20250702,000000,102.82,103.59,102.62,103.5768,11828,0
+BKMC.US,D,20250703,000000,104.04,104.52,104.04,104.3751,7355,0
+BKMC.US,D,20250707,000000,104.21,104.21,103.22,103.4928,5765,0
+BKMC.US,D,20250708,000000,103.88,104.38,103.8,103.9406,11908,0
+BKMC.US,D,20250709,000000,104.26,104.4627,103.78,104.4627,4946,0
+BKMC.US,D,20250710,000000,104.44,105.3999,104.44,104.8929,13738,0
+BKMC.US,D,20250711,000000,104.22,104.22,103.9236,103.9236,6119,0
+BKMC.US,D,20250714,000000,103.74,104.4055,103.58,104.4055,13885,0
+BKMC.US,D,20250715,000000,104.378,104.78,102.9,102.9123,7800,0
+BKMC.US,D,20250716,000000,103.0391,103.52,102.29,103.4279,7476,0
+BKMC.US,D,20250717,000000,104.21,104.751,103.55,104.751,5605,0
+BKMC.US,D,20250718,000000,104.85,104.85,104.33,104.6586,6393,0
+BKMC.US,D,20250721,000000,104.94,104.97,103.96,103.9811,190127,0
+BKMC.US,D,20250722,000000,104.54,105.2811,104.26,105.2811,8150,0
+BKMC.US,D,20250723,000000,105.94,106.1613,105.83,106.1613,6202,0
+BKMC.US,D,20250724,000000,105.91,106.11,105.4411,105.5164,7857,0
+BKMC.US,D,20250725,000000,105.66,106.0739,105.38,106.0739,7086,0
+BKMC.US,D,20250728,000000,105.9,106.07,105.66,105.73,9724,0
+BKMC.US,D,20250729,000000,106.0433,106.15,105.3,105.5213,8436,0
+BKMC.US,D,20250730,000000,105.78,106.2399,104.83,105.203,9281,0
+BKMC.US,D,20250731,000000,105,105.37,104.1858,104.1858,13154,0
+BKMC.US,D,20250801,000000,102.95,103.09,102.2236,102.7256,49686,0
+BKMC.US,D,20250804,000000,103.46,104.18,103.46,104.18,8123,0
+BKMC.US,D,20250805,000000,104.26,104.28,103.56,104.0069,11607,0
+BKMC.US,D,20250806,000000,103.82,104.229,103.55,103.8164,10314,0
+BKMC.US,D,20250807,000000,104.33,104.65,102.9791,103.5143,10642,0
+BKMC.US,D,20250808,000000,103.68,103.87,103.17,103.2532,10905,0
+BKMC.US,D,20250811,000000,103.49,103.59,102.7237,102.7237,7656,0
+BKMC.US,D,20250812,000000,103.51,104.9376,103.4,104.9376,2418,0
+BKMC.US,D,20250813,000000,105.35,106.7599,105.32,106.7599,5361,0
+BKMC.US,D,20250814,000000,105.49,105.49,104.8492,105.4593,7303,0
+BKMC.US,D,20250815,000000,105.38,105.38,105.02,105.1258,3901,0
+BKMC.US,D,20250818,000000,105.195,105.43,105.19,105.3734,6960,0
+BKMC.US,D,20250819,000000,105.92,105.98,104.9715,105.211,3159,0
+BKMC.US,D,20250820,000000,104.6345,104.9999,104.3192,104.9728,5034,0
+BKMC.US,D,20250821,000000,104.5245,104.93,104.46,104.9033,12873,0
+BKMC.US,D,20250822,000000,105.52,107.89,105.18,107.6264,9209,0
+BKMC.US,D,20250825,000000,107.28,107.28,106.9358,106.9358,13395,0
+BKMC.US,D,20250826,000000,107.44,107.555,107.13,107.4001,10971,0
+BKMC.US,D,20250827,000000,107.75,108.19,107.69,108.0423,4924,0
+BKMC.US,D,20250828,000000,107.6,108.18,107.6,108.088,7515,0
+BKMC.US,D,20250829,000000,108.12,108.12,107.4218,107.5452,10456,0
+BKMC.US,D,20250902,000000,106.24,107,106.1001,106.9469,8510,0
+BKMC.US,D,20250903,000000,107.24,107.262,106.385,106.8377,8536,0
+BKMC.US,D,20250904,000000,107.18,108.0966,107.18,108.0966,11252,0
+BKMC.US,D,20250905,000000,109.21,109.458,108.0219,108.9409,10920,0
+BKMC.US,D,20250908,000000,109.14,109.2739,108.43,109.2739,197848,0
+BKMC.US,D,20250909,000000,108.82,108.82,108.0918,108.4104,16270,0
+BKMC.US,D,20250910,000000,108.62,108.62,107.74,108.2305,13130,0
+BKMC.US,D,20250911,000000,109.37,110.0009,109.3399,110.0009,8347,0
+BKMC.US,D,20250912,000000,109.82,109.82,108.9767,109.1668,13783,0
+BKMC.US,D,20250915,000000,109.58,109.64,109.04,109.0611,5742,0
+BKMC.US,D,20250916,000000,108.6,108.83,108.23,108.8226,8270,0
+BKMC.US,D,20250917,000000,109.42,110.32,108.47,108.7451,12573,0
+BKMC.US,D,20250918,000000,109.18,110.19,109.18,110.1212,10800,0
+BKMC.US,D,20250919,000000,110.08,110.08,109.35,109.6757,7897,0
+BKMC.US,D,20250922,000000,109.12,109.6,108.98,109.5989,22476,0
+BKMC.US,D,20250923,000000,109.9,110.2844,109.39,109.506,11490,0
+BKMC.US,D,20250924,000000,109.54,109.54,108.5494,108.5494,7946,0
+BKMC.US,D,20250925,000000,107.61,107.63,107.13,107.4307,6790,0
+BKMC.US,D,20250926,000000,108.041,108.4415,107.75,108.4415,6454,0
+BKMC.US,D,20250929,000000,108.3,109.15,108.1873,108.4284,9178,0
+BKMC.US,D,20250930,000000,108.55,108.55,107.6,108.5156,9909,0
+BKMC.US,D,20251001,000000,108.221,108.5411,107.68,108.5411,5525,0
+BKMC.US,D,20251002,000000,108.5808,109.1101,108.35,109.1062,6841,0
+BKMC.US,D,20251003,000000,109.5291,109.9899,109.381,109.381,5215,0
+BKMC.US,D,20251006,000000,109.885,110.2019,109.6545,109.6545,5608,0
+BKMC.US,D,20251007,000000,109.25,109.25,108.1827,108.5887,3338,0
+BKMC.US,D,20251008,000000,109.3411,109.62,109.18,109.5449,4735,0
+BKMC.US,D,20251009,000000,109.1028,109.6,108.45,108.6553,6209,0
+BKMC.US,D,20251010,000000,108.66,108.66,105.6915,105.6915,6774,0
+BKMC.US,D,20251013,000000,106.94,107.96,106.94,107.6737,24648,0
+BKMC.US,D,20251014,000000,106.46,108.84,106.32,108.4082,5310,0
+BKMC.US,D,20251015,000000,109.09,109.36,107.96,108.5751,9447,0
+BKMC.US,D,20251016,000000,108.3,108.6841,106.83,107.2261,9982,0
+BKMC.US,D,20251017,000000,107.58,107.58,106.68,107.438,8545,0
+BKMC.US,D,20251020,000000,108.44,108.755,108.13,108.6115,21799,0
+BKMC.US,D,20251021,000000,108.25,109.42,108.25,109.0364,10496,0
+BKMC.US,D,20251022,000000,108.6085,108.68,107.06,107.5961,12443,0
+BKMC.US,D,20251023,000000,108.18,109.06,108.1164,108.8363,16129,0
+BKMC.US,D,20251024,000000,110.11,110.11,109.511,109.511,6572,0
+BKMC.US,D,20251027,000000,110.36,110.36,109.79,109.9821,21815,0
+BKMC.US,D,20251028,000000,109.32,109.68,108.9726,108.9726,10449,0
+BKMC.US,D,20251029,000000,108.6472,109.33,107.7,108.0642,5529,0
+BKMC.US,D,20251030,000000,108.8,108.8,107.4076,107.4076,3386,0
+BKMC.US,D,20251031,000000,107.7,108.31,107.4,108.1535,11149,0
+BKMC.US,D,20251103,000000,107.22,107.7326,107.22,107.7042,7101,0
+BKMC.US,D,20251104,000000,106.921,107.19,106.4824,106.5309,6341,0
+BKMC.US,D,20251105,000000,106.88,107.79,106.49,107.3787,9812,0
+BKMC.US,D,20251106,000000,107.4531,107.4531,105.875,106.0484,5987,0
+BKMC.US,D,20251107,000000,105.88,107.3754,105.545,107.3754,3604,0
+BKMC.US,D,20251110,000000,107.98,108.81,107.52,108.4996,5115,0
+BKMC.US,D,20251111,000000,108.18,108.765,108.1512,108.5829,4842,0
+BKMC.US,D,20251112,000000,109.3168,109.3168,108.5308,108.6711,4895,0
+BKMC.US,D,20251113,000000,107.6094,107.6094,106.2993,106.2993,6934,0
+BKMC.US,D,20251114,000000,105.52,106.85,105.18,106.0895,50604,0
+BKMC.US,D,20251117,000000,106.19,106.19,103.93,104.2869,10671,0
+BKMC.US,D,20251118,000000,103.4726,104.9799,103.26,104.8128,6795,0
+BKMC.US,D,20251119,000000,105.39,105.39,104.24,104.8326,7425,0
+BKMC.US,D,20251120,000000,106.2,106.44,102.91,102.91,6233,0
+BKMC.US,D,20251121,000000,103.38,105.8749,103.38,105.3423,7348,0
+BKMC.US,D,20251124,000000,105.4907,106.5705,105.41,106.5705,14668,0
+BKMC.US,D,20251125,000000,106.84,108.29,106.84,108.29,5853,0
+BKMC.US,D,20251126,000000,108.95,109.665,108.875,109.1293,5510,0
+BKMC.US,D,20251128,000000,109.36,109.82,109.29,109.6844,6281,0
+BKMC.US,D,20251201,000000,109.12,109.64,108.7237,108.7237,14436,0
+BKMC.US,D,20251202,000000,108.84,109.0028,108.5521,108.5521,12325,0
+BKMC.US,D,20251203,000000,108.95,109.47,108.8301,109.301,15178,0
+BKMC.US,D,20251204,000000,109.4601,110.41,109.45,110.1244,14477,0
+BKMC.US,D,20251205,000000,110.5278,110.58,110.24,110.28,4128,0
+BKMC.US,D,20251208,000000,110.13,110.13,109.6213,109.78,5157,0
+BKMC.US,D,20251209,000000,109.77,110.45,109.62,109.62,10874,0
+BKMC.US,D,20251210,000000,109.67,111.5199,109.67,111.03,13592,0
+BKMC.US,D,20251211,000000,111.51,112.351,111.51,112.24,8718,0
+BKMC.US,D,20251212,000000,112.67,112.69,110.73,110.7455,5375,0
+BKMC.US,D,20251215,000000,111.48,111.48,110.28,110.4341,8323,0
+BKMC.US,D,20251216,000000,110.67,110.67,109.26,109.73,8511,0
+BKMC.US,D,20251217,000000,109.9001,110.02,109.18,109.31,6773,0
+BKMC.US,D,20251218,000000,110.37,110.64,109.64,109.92,24164,0
+BKMC.US,D,20251219,000000,110.2,110.99,110.16,110.93,40722,0
+BKMC.US,D,20251222,000000,111.77,112.29,111.77,112.07,38015,0
+BKMC.US,D,20251223,000000,111.94,111.94,111.25,111.6,13694,0
+BKMC.US,D,20251224,000000,111.4116,111.95,111.4116,111.75,5226,0
+BKMC.US,D,20251226,000000,111.45,111.6027,111.4,111.6027,5879,0
+BKMC.US,D,20251229,000000,110.66,110.8,110.35,110.4472,6657,0
+BKMC.US,D,20251230,000000,110.33,110.41,109.992,109.992,11020,0
+BKMC.US,D,20251231,000000,109.7198,110.08,108.935,108.935,20348,0
+BKMC.US,D,20260102,000000,109.41,110.6,109.24,110.3783,20714,0
+BKMC.US,D,20260105,000000,110.7,112.34,110.7,112.03,9898,0
+BKMC.US,D,20260106,000000,112.05,113.8361,112.01,113.8251,12454,0
+BKMC.US,D,20260107,000000,113.62,113.62,112.84,113.0327,7022,0
+BKMC.US,D,20260108,000000,113.29,113.9076,112.93,113.81,15061,0
+BKMC.US,D,20260109,000000,114.75,115.0089,114.7301,114.8713,10845,0
+BKMC.US,D,20260112,000000,114.79,115.18,114.6201,115.18,8995,0
+BKMC.US,D,20260113,000000,115.53,115.53,114.88,115.2326,8875,0
+BKMC.US,D,20260114,000000,115.06,115.5075,114.8035,115.47,11604,0
+BKMC.US,D,20260115,000000,116.12,116.9781,115.97,116.72,10359,0
+BKMC.US,D,20260116,000000,116.545,116.8833,116.14,116.4956,6430,0
+BKMC.US,D,20260120,000000,114.935,116.1199,114.8,115.03,153541,0
+BKMC.US,D,20260121,000000,116.003,117.53,115.8,117.222,18487,0
+BKMC.US,D,20260122,000000,118.1,118.1,117.55,117.62,17863,0
+BKMC.US,D,20260123,000000,116.91,116.91,116.23,116.54,12675,0
+BKMC.US,D,20260126,000000,116.45,116.86,116.1227,116.29,13679,0
+BKMC.US,D,20260127,000000,116.43,116.44,115.92,116.3,12910,0
+BKMC.US,D,20260128,000000,116.24,116.65,115.82,116.05,20104,0
+BKMC.US,D,20260129,000000,116.37,116.44,114.25,115.34,9737,0
+BKMC.US,D,20260130,000000,115.61,115.61,113.71,114.353,8795,0
+BKMC.US,D,20260202,000000,114.54,115.76,114.08,115.42,13412,0
+BKMC.US,D,20260203,000000,115.75,116.28,114.6,115.513,15413,0
+BKMC.US,D,20260204,000000,115.96,116.29,114.41,115.57,11287,0
+BKMC.US,D,20260205,000000,115.43,115.91,114.5343,114.5343,19667,0
+BKMC.US,D,20260206,000000,116.89,117.88,115.85,117.823,8840,0
+BKMC.US,D,20260209,000000,117.71,118.3801,117.33,118.17,7529,0
+BKMC.US,D,20260210,000000,118.62,118.83,118.3147,118.393,6584,0
+BKMC.US,D,20260211,000000,118.9,118.9,117.37,118.053,9182,0
+BKMC.US,D,20260212,000000,119.18,119.18,115.8032,116.17,7211,0
+BKMC.US,D,20260213,000000,115.88,118.06,115.88,117.3591,7588,0
+BKMC.US,D,20260217,000000,117.07,117.71,116.39,117.37,21462,0
+BKMC.US,D,20260218,000000,118.04,118.635,117.8047,118.01,14097,0
diff --git a/daily/us/nyse etfs/1/bndd.us.txt b/daily/us/nyse etfs/1/bndd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..60fe574b54d182d5768bb481d9d3202c6d07dc28
--- /dev/null
+++ b/daily/us/nyse etfs/1/bndd.us.txt	
@@ -0,0 +1,1060 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BNDD.US,D,20210922,000000,125.288,126.615,125.282,126.615,852.942,0
+BNDD.US,D,20210923,000000,126.236,126.236,124.354,124.42,493.996,0
+BNDD.US,D,20210924,000000,123.784,123.784,122.826,122.904,916.005,0
+BNDD.US,D,20210927,000000,121.981,122.524,121.981,122.372,3823.86,0
+BNDD.US,D,20210928,000000,120.275,120.719,120.071,120.26,1516.89,0
+BNDD.US,D,20210929,000000,120.77,120.77,119.619,120.058,625.676,0
+BNDD.US,D,20210930,000000,119.896,120.071,119.87,119.967,395.831,0
+BNDD.US,D,20211001,000000,120.375,120.77,120.375,120.755,16903.9,0
+BNDD.US,D,20211004,000000,120.275,120.996,120.275,120.627,97.1731,0
+BNDD.US,D,20211005,000000,119.745,119.745,119.469,119.548,289.536,0
+BNDD.US,D,20211006,000000,120.379,120.478,120.224,120.366,570.545,0
+BNDD.US,D,20211007,000000,119.417,119.417,119.141,119.141,357.755,0
+BNDD.US,D,20211008,000000,118.266,118.521,118.067,118.426,1253.13,0
+BNDD.US,D,20211011,000000,118.47,118.47,118.371,118.371,95.7849,0
+BNDD.US,D,20211012,000000,119.267,120.375,119.267,120.375,37.2827,0
+BNDD.US,D,20211013,000000,122.129,123.211,122.129,123.211,5937.28,0
+BNDD.US,D,20211014,000000,123.76,124.581,123.76,124.072,243.329,0
+BNDD.US,D,20211015,000000,123.784,124.155,123.328,124.155,424.19,0
+BNDD.US,D,20211018,000000,125.134,126.588,125.134,126.134,5560.68,0
+BNDD.US,D,20211019,000000,125.086,125.086,124.347,124.347,155.278,0
+BNDD.US,D,20211020,000000,123.232,123.232,123.027,123.027,79.7216,0
+BNDD.US,D,20211021,000000,123.227,123.304,123.154,123.283,294.494,0
+BNDD.US,D,20211022,000000,125.038,125.458,125.004,125.004,539.013,0
+BNDD.US,D,20211025,000000,124.933,125.186,124.431,125.174,1124.82,0
+BNDD.US,D,20211026,000000,125.334,125.878,124.933,125.878,360.135,0
+BNDD.US,D,20211027,000000,127.372,129.132,127.372,129.102,328.014,0
+BNDD.US,D,20211028,000000,130.488,130.488,129.35,129.454,373.885,0
+BNDD.US,D,20211029,000000,130.255,130.255,129.799,129.799,112.106,0
+BNDD.US,D,20211101,000000,129.679,130.046,129.436,130.046,397.413,0
+BNDD.US,D,20211102,000000,130.338,130.338,129.886,129.97,239.238,0
+BNDD.US,D,20211103,000000,130.159,130.285,128.377,128.377,206.615,0
+BNDD.US,D,20211104,000000,128.019,129.172,127.871,128.93,676.196,0
+BNDD.US,D,20211105,000000,130.14,130.554,130.14,130.554,52.1975,0
+BNDD.US,D,20211108,000000,130.488,130.812,130.488,130.812,156.988,0
+BNDD.US,D,20211109,000000,132.347,132.996,132.218,132.218,178.539,0
+BNDD.US,D,20211110,000000,133.329,133.329,131.041,131.339,457.124,0
+BNDD.US,D,20211111,000000,132.149,132.947,131.542,132.947,12263.6,0
+BNDD.US,D,20211112,000000,132.498,132.498,130.685,131.097,7759.84,0
+BNDD.US,D,20211115,000000,131.035,131.035,129.757,129.757,5707.72,0
+BNDD.US,D,20211116,000000,130.441,130.739,129.178,129.325,3005.31,0
+BNDD.US,D,20211117,000000,129.026,129.795,128.756,129.795,856.515,0
+BNDD.US,D,20211118,000000,129.736,130.134,129.736,130.009,1566.12,0
+BNDD.US,D,20211119,000000,130.781,131.994,130.781,131.974,1208.84,0
+BNDD.US,D,20211122,000000,131.794,131.943,130.838,131.238,1265.98,0
+BNDD.US,D,20211123,000000,130.591,130.591,129.08,129.08,1480.31,0
+BNDD.US,D,20211124,000000,130.185,131.749,130.134,131.749,1667.75,0
+BNDD.US,D,20211126,000000,131.918,133.355,131.918,133.355,1173.85,0
+BNDD.US,D,20211129,000000,131.994,132.649,131.893,132.545,3623.77,0
+BNDD.US,D,20211130,000000,133.177,135.569,133.177,135.444,9185.59,0
+BNDD.US,D,20211201,000000,134.918,138.602,134.414,136.512,36980.4,0
+BNDD.US,D,20211202,000000,137.087,137.087,136.176,136.582,63320.4,0
+BNDD.US,D,20211203,000000,136.281,138.351,136.281,137.995,7886.77,0
+BNDD.US,D,20211206,000000,137.995,137.995,136.281,136.859,25264.2,0
+BNDD.US,D,20211207,000000,136.632,137.159,136.156,136.156,3661.54,0
+BNDD.US,D,20211208,000000,135.976,135.976,131.135,133.249,106806,0
+BNDD.US,D,20211209,000000,134.109,134.918,133.711,134.464,43518.1,0
+BNDD.US,D,20211210,000000,134.868,135.072,133.763,134.109,84442.8,0
+BNDD.US,D,20211213,000000,135.323,135.522,134.868,134.994,25727.2,0
+BNDD.US,D,20211214,000000,134.918,135.621,134.214,135.276,82323.5,0
+BNDD.US,D,20211215,000000,134.109,135.072,132.596,133.558,63552.9,0
+BNDD.US,D,20211216,000000,133.153,133.958,132.71,133.153,29236.3,0
+BNDD.US,D,20211217,000000,133.965,134.717,133.958,134.717,14508.7,0
+BNDD.US,D,20211220,000000,134.564,134.717,133.711,134.059,120770,0
+BNDD.US,D,20211221,000000,133.203,133.31,132.242,132.9,95252.9,0
+BNDD.US,D,20211222,000000,133.858,134.161,133.365,133.958,137856,0
+BNDD.US,D,20211223,000000,133.958,133.958,132.397,132.801,166341,0
+BNDD.US,D,20211227,000000,133.006,133.355,132.801,133.254,16490.2,0
+BNDD.US,D,20211228,000000,133.763,134.059,132.397,132.649,21086.2,0
+BNDD.US,D,20211229,000000,131.78,131.982,131.149,131.475,80322.6,0
+BNDD.US,D,20211230,000000,131.88,132.137,131.271,132.026,23831.4,0
+BNDD.US,D,20211231,000000,131.931,132.999,131.931,132.137,41197.3,0
+BNDD.US,D,20220103,000000,131.225,131.626,129.6,129.651,70361,0
+BNDD.US,D,20220104,000000,128.638,128.895,127.679,128.44,67459.5,0
+BNDD.US,D,20220105,000000,128.943,128.943,127.782,127.983,40089.9,0
+BNDD.US,D,20220106,000000,127.679,128.744,127.679,128.539,36802.7,0
+BNDD.US,D,20220107,000000,128.44,128.638,127.018,127.731,20699.3,0
+BNDD.US,D,20220110,000000,127.275,128.52,126.92,128.385,47698.7,0
+BNDD.US,D,20220111,000000,129.248,129.553,128.335,129.058,29404.2,0
+BNDD.US,D,20220112,000000,129.553,129.6,128.59,128.69,16200.2,0
+BNDD.US,D,20220113,000000,128.638,129.651,128.335,129.455,62730.8,0
+BNDD.US,D,20220114,000000,129.047,129.047,127.883,128.258,20389.7,0
+BNDD.US,D,20220118,000000,127.679,128.185,127.122,127.122,136092,0
+BNDD.US,D,20220119,000000,127.528,128.491,127.373,128.081,44353.2,0
+BNDD.US,D,20220120,000000,128.445,128.843,128.141,128.744,29707.1,0
+BNDD.US,D,20220121,000000,129.803,130.566,129.436,130.094,22525.8,0
+BNDD.US,D,20220124,000000,131.025,131.025,128.185,128.185,42784.9,0
+BNDD.US,D,20220125,000000,129.102,129.553,128.135,128.235,66793.1,0
+BNDD.US,D,20220126,000000,128.161,128.284,127.477,127.836,34873.2,0
+BNDD.US,D,20220127,000000,129.79,130.55,129.79,130.55,32041.4,0
+BNDD.US,D,20220128,000000,129.741,130.85,129.484,130.497,15549.8,0
+BNDD.US,D,20220131,000000,130.143,130.599,129.677,129.841,87469.9,0
+BNDD.US,D,20220201,000000,129.937,129.941,129.141,129.689,47297.8,0
+BNDD.US,D,20220202,000000,129.79,131.364,129.79,130.244,24418.1,0
+BNDD.US,D,20220203,000000,128.666,129.587,128.116,129.279,58327.1,0
+BNDD.US,D,20220204,000000,129.33,129.412,128.315,128.72,53244.3,0
+BNDD.US,D,20220207,000000,128.469,128.933,128.291,128.774,15489.9,0
+BNDD.US,D,20220208,000000,128.266,128.666,128.01,128.415,18080.9,0
+BNDD.US,D,20220209,000000,128.666,129.484,128.526,128.825,28874.5,0
+BNDD.US,D,20220210,000000,129.279,129.841,128.388,129.689,79580.4,0
+BNDD.US,D,20220211,000000,129.587,130.702,128.341,130.398,92117,0
+BNDD.US,D,20220214,000000,130.599,130.746,129.534,129.893,59331.8,0
+BNDD.US,D,20220215,000000,129.079,129.178,128.01,128.167,58012.9,0
+BNDD.US,D,20220216,000000,128.925,128.925,127.288,128.315,120684,0
+BNDD.US,D,20220217,000000,128.617,129.484,127.861,128.565,25802.9,0
+BNDD.US,D,20220218,000000,128.972,129.841,128.694,129.741,24399.8,0
+BNDD.US,D,20220222,000000,129.849,130.854,129.689,130.599,32481,0
+BNDD.US,D,20220223,000000,129.941,130.19,129.131,129.178,27320,0
+BNDD.US,D,20220224,000000,131.114,131.114,128.925,129.635,56706.7,0
+BNDD.US,D,20220225,000000,129.741,129.941,128.872,129.454,16030.2,0
+BNDD.US,D,20220228,000000,130.047,131.929,129.893,131.267,31770.8,0
+BNDD.US,D,20220301,000000,130.708,132.085,130.352,131.831,76785,0
+BNDD.US,D,20220302,000000,130.708,131.288,128.694,128.872,40626.3,0
+BNDD.US,D,20220303,000000,129.484,130.708,129.279,130.197,32705.1,0
+BNDD.US,D,20220304,000000,132.235,132.846,131.347,132.846,47927.4,0
+BNDD.US,D,20220307,000000,131.929,133.767,131.777,132.645,32320.2,0
+BNDD.US,D,20220308,000000,131.013,132.235,130.656,131.979,46059,0
+BNDD.US,D,20220309,000000,131.267,131.471,130.451,130.76,73736.2,0
+BNDD.US,D,20220310,000000,129.79,129.893,128.565,129.484,220890,0
+BNDD.US,D,20220311,000000,128.972,130.047,128.8,129.229,78305.1,0
+BNDD.US,D,20220314,000000,127.954,128.163,127.089,127.393,60343.5,0
+BNDD.US,D,20220315,000000,127.393,127.804,126.225,126.885,29799.9,0
+BNDD.US,D,20220316,000000,126.885,128.925,126.829,128.055,21620.3,0
+BNDD.US,D,20220317,000000,128.415,128.847,126.867,127.393,47624,0
+BNDD.US,D,20220318,000000,128.21,128.834,128.055,128.825,20443,0
+BNDD.US,D,20220321,000000,127.549,128.163,126.73,127.599,313340,0
+BNDD.US,D,20220322,000000,126.274,126.58,125.573,126.068,274013,0
+BNDD.US,D,20220323,000000,126.375,128.415,125.97,128.415,72801.1,0
+BNDD.US,D,20220324,000000,126.987,128.641,126.987,128.31,32048,0
+BNDD.US,D,20220325,000000,127.5,128.415,126.375,128.006,30532.5,0
+BNDD.US,D,20220328,000000,129.025,129.841,128.617,129.412,94243.5,0
+BNDD.US,D,20220329,000000,130.03,130.793,129.003,129.823,80134.7,0
+BNDD.US,D,20220330,000000,129.259,130.947,129.259,130.386,55399,0
+BNDD.US,D,20220331,000000,130.997,131.483,130.386,130.947,45728,0
+BNDD.US,D,20220401,000000,130.46,133.707,130.282,133.302,56074.4,0
+BNDD.US,D,20220404,000000,132.273,132.408,131.151,131.61,22648.9,0
+BNDD.US,D,20220405,000000,130.947,131.05,129.668,130.03,13777.3,0
+BNDD.US,D,20220406,000000,127.575,129.003,127.575,128.645,28064.2,0
+BNDD.US,D,20220407,000000,126.807,127.319,126.091,127.267,24324.5,0
+BNDD.US,D,20220408,000000,126.502,126.715,125.478,126.038,56983.4,0
+BNDD.US,D,20220411,000000,125.223,125.427,123.461,124.203,24520.4,0
+BNDD.US,D,20220412,000000,123.895,124.094,122.116,122.667,62063.1,0
+BNDD.US,D,20220413,000000,122.41,123.144,121.954,122.717,18086.9,0
+BNDD.US,D,20220414,000000,122.41,122.411,120.521,120.571,60732.7,0
+BNDD.US,D,20220418,000000,120.623,120.778,119.703,120.316,25813.2,0
+BNDD.US,D,20220419,000000,119.906,120.623,119.727,120.571,9078.81,0
+BNDD.US,D,20220420,000000,121.602,122.918,121.366,122.824,16770.4,0
+BNDD.US,D,20220421,000000,122.312,122.667,121.444,122.618,41506.8,0
+BNDD.US,D,20220422,000000,122.667,123.557,122.004,122.004,13509.7,0
+BNDD.US,D,20220425,000000,122.565,123.092,122.006,122.717,11302,0
+BNDD.US,D,20220426,000000,123.281,123.791,122.624,122.873,5661.17,0
+BNDD.US,D,20220427,000000,122.78,122.938,121.498,122.321,63535.9,0
+BNDD.US,D,20220428,000000,122.112,122.886,121.997,122.579,12281,0
+BNDD.US,D,20220429,000000,123.247,123.345,121.656,121.912,5984.47,0
+BNDD.US,D,20220502,000000,120.843,120.949,120.118,120.476,61709.1,0
+BNDD.US,D,20220503,000000,122.321,122.422,121.346,121.399,77514,0
+BNDD.US,D,20220504,000000,121.859,122.371,120.371,120.834,45712.5,0
+BNDD.US,D,20220505,000000,119.296,119.296,117.482,118.528,58426.6,0
+BNDD.US,D,20220506,000000,117.346,118.319,116.987,117.522,23129.9,0
+BNDD.US,D,20220509,000000,115.809,117.346,115.3,117.039,36349.8,0
+BNDD.US,D,20220510,000000,118.477,118.937,117.449,117.603,86470,0
+BNDD.US,D,20220511,000000,117.143,119.654,117.143,119.654,36335,0
+BNDD.US,D,20220512,000000,119.553,120.426,119.04,119.089,13805.4,0
+BNDD.US,D,20220513,000000,118.682,118.783,117.4,117.861,4522.68,0
+BNDD.US,D,20220516,000000,117.809,118.268,116.835,117.248,41049,0
+BNDD.US,D,20220517,000000,116.678,117.143,116.634,116.678,8070.26,0
+BNDD.US,D,20220518,000000,117.143,118.809,117.143,118.374,7062.19,0
+BNDD.US,D,20220519,000000,119.5,119.669,118.17,118.374,12727.3,0
+BNDD.US,D,20220520,000000,118.63,120.057,118.63,119.245,8419.62,0
+BNDD.US,D,20220523,000000,119.245,119.553,118.015,118.221,5974.52,0
+BNDD.US,D,20220524,000000,119.245,119.861,119.089,119.45,8759.02,0
+BNDD.US,D,20220525,000000,119.688,119.809,119.114,119.654,2533.06,0
+BNDD.US,D,20220526,000000,118.755,119.027,118.24,118.961,6182,0
+BNDD.US,D,20220527,000000,118.987,119.553,118.68,118.78,1860.74,0
+BNDD.US,D,20220531,000000,117.907,117.93,116.622,116.776,20405.4,0
+BNDD.US,D,20220601,000000,118.111,118.78,117.395,117.754,10592.1,0
+BNDD.US,D,20220602,000000,117.547,117.754,116.723,117.395,20732.1,0
+BNDD.US,D,20220603,000000,116.263,117.031,116.263,116.931,10703.5,0
+BNDD.US,D,20220606,000000,116.571,116.602,115.647,115.956,12735.4,0
+BNDD.US,D,20220607,000000,116.571,117.087,116.263,116.653,6344.59,0
+BNDD.US,D,20220608,000000,116.466,116.826,115.746,115.746,32703.3,0
+BNDD.US,D,20220609,000000,115.693,116.931,115.693,116.415,33362.5,0
+BNDD.US,D,20220610,000000,117.494,117.856,116.571,117.598,3728.3,0
+BNDD.US,D,20220613,000000,117.395,117.395,115.074,115.647,14356.4,0
+BNDD.US,D,20220614,000000,115.074,115.438,114.052,114.669,15766.7,0
+BNDD.US,D,20220615,000000,114.978,115.337,113.999,114.719,5213.9,0
+BNDD.US,D,20220616,000000,113.64,116.263,113.177,116.054,111247,0
+BNDD.US,D,20220617,000000,115.337,117.24,111.992,116.622,16906.2,0
+BNDD.US,D,20220621,000000,115.49,115.794,114.461,114.669,11219.3,0
+BNDD.US,D,20220622,000000,115.956,116.574,115.72,116.323,14265.4,0
+BNDD.US,D,20220623,000000,115.903,117.031,115.903,116.362,17170.8,0
+BNDD.US,D,20220624,000000,116.108,116.466,114.978,115.337,3382.91,0
+BNDD.US,D,20220627,000000,114.719,115.547,114.719,115.028,1896.53,0
+BNDD.US,D,20220628,000000,115.064,115.635,114.446,115.432,14874.5,0
+BNDD.US,D,20220629,000000,115.116,116.158,115.116,115.984,22654.2,0
+BNDD.US,D,20220630,000000,116.613,117.33,116.096,116.352,8499.23,0
+BNDD.US,D,20220701,000000,117.022,117.592,116.022,116.508,25768.1,0
+BNDD.US,D,20220705,000000,117.696,118.314,116.923,117.797,20080.3,0
+BNDD.US,D,20220706,000000,117.641,117.696,116.352,116.613,15566.7,0
+BNDD.US,D,20220707,000000,116.817,116.817,115.89,115.944,5046.02,0
+BNDD.US,D,20220708,000000,115.374,115.374,114.807,114.856,1975.75,0
+BNDD.US,D,20220711,000000,115.721,116.613,115.721,116.562,1474.35,0
+BNDD.US,D,20220712,000000,117.437,117.85,116.661,117.179,21749.9,0
+BNDD.US,D,20220713,000000,116.404,117.884,116.301,117.541,857.388,0
+BNDD.US,D,20220714,000000,117.078,118.004,116.661,117.437,2451.95,0
+BNDD.US,D,20220715,000000,117.951,118.258,117.664,117.902,958.6,0
+BNDD.US,D,20220718,000000,117.331,117.487,116.613,117.437,4795.32,0
+BNDD.US,D,20220719,000000,117.941,117.941,116.714,117.331,1230.04,0
+BNDD.US,D,20220720,000000,117.181,117.592,116.562,117.592,4884.32,0
+BNDD.US,D,20220721,000000,117.591,118.314,117.179,118.159,10343.5,0
+BNDD.US,D,20220722,000000,118.985,119.653,118.701,119.19,6682.28,0
+BNDD.US,D,20220725,000000,118.261,118.624,118.106,118.387,1644.39,0
+BNDD.US,D,20220726,000000,119.19,119.448,118.57,118.57,2602.21,0
+BNDD.US,D,20220727,000000,118.929,118.929,116.862,117.585,6040.14,0
+BNDD.US,D,20220728,000000,117.944,118.514,117.013,117.068,5039.57,0
+BNDD.US,D,20220729,000000,116.962,117.997,116.65,116.862,9497.1,0
+BNDD.US,D,20220801,000000,117.117,120.119,117.117,119.911,8805.82,0
+BNDD.US,D,20220802,000000,120.17,120.688,118.98,119.137,84141.6,0
+BNDD.US,D,20220803,000000,118.255,120.326,117.688,119.963,22170,0
+BNDD.US,D,20220804,000000,119.496,119.963,119.031,119.29,12479.8,0
+BNDD.US,D,20220805,000000,118.876,118.876,117.688,117.944,15459.1,0
+BNDD.US,D,20220808,000000,118.644,119.81,118.361,119.29,19250.1,0
+BNDD.US,D,20220809,000000,119.29,119.838,119.29,119.756,4954.52,0
+BNDD.US,D,20220810,000000,118.876,119.59,117.816,118.361,29573,0
+BNDD.US,D,20220811,000000,117.688,117.738,115.979,116.241,58366.5,0
+BNDD.US,D,20220812,000000,116.186,116.911,116,116.65,8451.87,0
+BNDD.US,D,20220815,000000,117.068,117.5,116.393,116.393,9875.21,0
+BNDD.US,D,20220816,000000,116.029,117.403,115.72,117.222,17980.8,0
+BNDD.US,D,20220817,000000,116.862,116.883,115.979,116.448,86443.9,0
+BNDD.US,D,20220818,000000,116.862,117.171,116.448,116.806,7523.8,0
+BNDD.US,D,20220819,000000,116.083,116.135,115.822,115.979,4214.14,0
+BNDD.US,D,20220822,000000,115.876,116.186,115.23,115.822,13767.5,0
+BNDD.US,D,20220823,000000,115.047,115.876,114.969,115.099,11061.7,0
+BNDD.US,D,20220824,000000,114.529,115,114.015,114.353,14485,0
+BNDD.US,D,20220825,000000,114.167,115.621,114.117,115.31,2783.27,0
+BNDD.US,D,20220826,000000,115.31,117.068,115.202,116.903,9794.02,0
+BNDD.US,D,20220829,000000,116.872,116.872,115.975,116.549,6643.31,0
+BNDD.US,D,20220830,000000,116.08,116.955,115.873,116.65,3828,0
+BNDD.US,D,20220831,000000,116.6,117.013,115.562,115.82,6265.02,0
+BNDD.US,D,20220901,000000,114.629,115.019,113.954,114.887,28965.7,0
+BNDD.US,D,20220902,000000,113.2,113.914,112.967,113.9,17337.8,0
+BNDD.US,D,20220906,000000,113.589,113.589,112.396,112.499,15792,0
+BNDD.US,D,20220907,000000,112.709,113.488,112.603,113.277,9617.03,0
+BNDD.US,D,20220908,000000,113.588,113.643,112.603,112.761,9540.53,0
+BNDD.US,D,20220909,000000,112.553,112.992,112.553,112.811,6762.6,0
+BNDD.US,D,20220912,000000,113.021,113.021,111.565,112.054,17626.2,0
+BNDD.US,D,20220913,000000,112.187,113.488,111.981,113.385,4875.38,0
+BNDD.US,D,20220914,000000,112.811,113.537,112.655,113.537,1473.08,0
+BNDD.US,D,20220915,000000,114.11,114.317,114.006,114.317,3183.38,0
+BNDD.US,D,20220916,000000,112.655,113.333,111.982,112.761,3257.38,0
+BNDD.US,D,20220919,000000,113.433,114.006,113.433,113.695,2144.48,0
+BNDD.US,D,20220920,000000,112.242,113.588,112.139,113.226,5986.17,0
+BNDD.US,D,20220921,000000,113.736,114.853,113.123,114.73,13371.8,0
+BNDD.US,D,20220922,000000,113.579,113.848,113.073,113.385,7976.29,0
+BNDD.US,D,20220923,000000,113.643,115.141,113.226,114.521,16511.4,0
+BNDD.US,D,20220926,000000,115.198,115.666,114.11,114.781,9788.74,0
+BNDD.US,D,20220927,000000,112.603,112.967,111.827,112.139,36305.9,0
+BNDD.US,D,20220928,000000,112.788,113.621,111.903,113.107,21990.6,0
+BNDD.US,D,20220929,000000,113.515,113.936,113.363,113.828,17988.5,0
+BNDD.US,D,20220930,000000,113.933,114.299,112.737,112.892,3821.65,0
+BNDD.US,D,20221003,000000,113.568,113.725,112.214,113.256,6817.53,0
+BNDD.US,D,20221004,000000,112.788,112.788,112.269,112.398,4988.26,0
+BNDD.US,D,20221005,000000,112.214,112.579,111.589,112.151,12129.9,0
+BNDD.US,D,20221006,000000,112.32,113.411,112.269,112.701,4951.56,0
+BNDD.US,D,20221007,000000,111.278,111.907,111.07,111.748,2915.18,0
+BNDD.US,D,20221010,000000,110.759,110.759,109.875,110.027,10005.3,0
+BNDD.US,D,20221011,000000,110.083,111.438,109.562,110.916,14158.8,0
+BNDD.US,D,20221012,000000,109.769,110.812,109.769,110.616,7120.33,0
+BNDD.US,D,20221013,000000,110.133,111.199,110.133,110.341,2433.51,0
+BNDD.US,D,20221014,000000,109.769,109.906,108.832,109.704,7269.8,0
+BNDD.US,D,20221017,000000,108.885,109.015,107.921,107.969,2727.66,0
+BNDD.US,D,20221018,000000,107.79,108.261,106.958,108.157,23374.7,0
+BNDD.US,D,20221019,000000,108.002,108.026,107.478,107.7,2626.03,0
+BNDD.US,D,20221020,000000,106.762,106.958,106.229,106.364,2325.15,0
+BNDD.US,D,20221021,000000,103.263,104.096,102.694,103.005,6155.45,0
+BNDD.US,D,20221024,000000,102.694,103.158,101.807,102.014,8211.05,0
+BNDD.US,D,20221025,000000,103.681,104.408,103.479,104.401,4017.81,0
+BNDD.US,D,20221026,000000,105.087,105.468,104.879,105.13,30209.7,0
+BNDD.US,D,20221027,000000,104.985,105.751,104.723,105.507,13236.7,0
+BNDD.US,D,20221028,000000,106.082,106.289,105.509,105.657,2625.78,0
+BNDD.US,D,20221031,000000,105.716,105.821,104.357,105.143,3857.07,0
+BNDD.US,D,20221101,000000,106.411,107.074,106.082,106.735,48847.3,0
+BNDD.US,D,20221102,000000,106.71,107.594,105.716,106.55,6460.06,0
+BNDD.US,D,20221103,000000,106.289,106.917,105.976,106.364,4447.43,0
+BNDD.US,D,20221104,000000,105.194,105.557,104.176,104.305,10560.2,0
+BNDD.US,D,20221107,000000,104.93,105.037,103.471,103.526,8253.94,0
+BNDD.US,D,20221108,000000,103.836,104.255,103.785,103.991,1482.6,0
+BNDD.US,D,20221109,000000,103.368,103.941,102.637,103.444,7376.25,0
+BNDD.US,D,20221110,000000,103.89,105.143,103.791,104.93,4671.93,0
+BNDD.US,D,20221111,000000,104.83,105.456,104.83,105.166,2395.34,0
+BNDD.US,D,20221114,000000,104.985,105.194,104.462,104.695,2091.74,0
+BNDD.US,D,20221115,000000,104.618,105.716,104.618,105.67,4744.72,0
+BNDD.US,D,20221116,000000,106.237,108.015,106.237,107.963,2041.74,0
+BNDD.US,D,20221117,000000,107.517,108.065,107.388,108.065,664.491,0
+BNDD.US,D,20221118,000000,108.015,108.015,107.489,107.763,3185.3,0
+BNDD.US,D,20221121,000000,108.378,108.378,108.015,108.171,854.893,0
+BNDD.US,D,20221122,000000,108.587,109.342,108.587,109.218,2486.71,0
+BNDD.US,D,20221123,000000,110.309,111.094,110.047,110.935,8163.91,0
+BNDD.US,D,20221125,000000,110.414,110.414,110.154,110.324,319.89,0
+BNDD.US,D,20221128,000000,111.416,111.416,110.538,110.801,873.901,0
+BNDD.US,D,20221129,000000,109.995,110.538,109.703,109.739,3408.71,0
+BNDD.US,D,20221130,000000,109.753,110.279,108.494,108.602,12900.7,0
+BNDD.US,D,20221201,000000,109.543,111.611,109.229,111.514,25420.4,0
+BNDD.US,D,20221202,000000,111.898,112.328,111.323,112.126,13183.7,0
+BNDD.US,D,20221205,000000,111.898,112.592,111.544,112.477,1555.1,0
+BNDD.US,D,20221206,000000,113.356,114.041,112.893,113.761,2149.99,0
+BNDD.US,D,20221207,000000,114.777,115.46,114.777,115.171,12518.2,0
+BNDD.US,D,20221208,000000,115.04,115.721,114.966,115.694,8281.44,0
+BNDD.US,D,20221209,000000,114.255,114.309,112.789,112.812,4530.5,0
+BNDD.US,D,20221212,000000,114.309,114.413,113.261,113.417,3371.47,0
+BNDD.US,D,20221213,000000,114.047,114.671,113.676,113.733,1589.1,0
+BNDD.US,D,20221214,000000,113.157,113.995,112.424,113.995,2158.39,0
+BNDD.US,D,20221215,000000,113.995,114.965,113.995,114.255,4454.49,0
+BNDD.US,D,20221216,000000,112.526,113.472,112.212,112.789,2604.51,0
+BNDD.US,D,20221219,000000,111.953,112.112,111.22,111.874,6446.74,0
+BNDD.US,D,20221220,000000,110.279,110.592,110.119,110.434,9956.67,0
+BNDD.US,D,20221221,000000,110.852,110.852,109.964,110.306,2821.65,0
+BNDD.US,D,20221222,000000,110.38,110.956,110.38,110.828,1337.97,0
+BNDD.US,D,20221223,000000,110.172,110.223,109.437,109.448,4715.36,0
+BNDD.US,D,20221227,000000,108.475,108.807,108.234,108.349,2546.65,0
+BNDD.US,D,20221228,000000,109.568,109.71,107.976,108.323,28615,0
+BNDD.US,D,20221229,000000,108.626,109.93,108.626,109.348,13219.1,0
+BNDD.US,D,20221230,000000,109.13,109.894,108.88,109.022,11071.8,0
+BNDD.US,D,20230103,000000,110.87,110.87,109.93,110.15,2792.58,0
+BNDD.US,D,20230104,000000,110.799,111.16,110.001,110.582,5087.76,0
+BNDD.US,D,20230105,000000,110.653,111.813,110.653,111.593,3791.79,0
+BNDD.US,D,20230106,000000,110.582,111.751,110.361,111.377,3551.38,0
+BNDD.US,D,20230109,000000,110.509,111.802,110.509,111.741,3060.2,0
+BNDD.US,D,20230110,000000,109.93,110.248,109.894,110.071,1554.88,0
+BNDD.US,D,20230111,000000,111.304,111.304,110.799,110.942,5688.73,0
+BNDD.US,D,20230112,000000,110.147,112.174,109.568,112.174,6543.64,0
+BNDD.US,D,20230113,000000,111.298,112.174,111.298,111.532,1367.91,0
+BNDD.US,D,20230117,000000,110.436,111.095,110.436,110.651,679.262,0
+BNDD.US,D,20230118,000000,111.881,112.101,110.509,112.03,24282,0
+BNDD.US,D,20230119,000000,111.666,111.741,111.087,111.45,2758.61,0
+BNDD.US,D,20230120,000000,111.16,111.16,110.218,110.29,1704.71,0
+BNDD.US,D,20230123,000000,110.147,110.65,108.915,110.436,15702.5,0
+BNDD.US,D,20230124,000000,110.726,111.974,110.218,111.744,2000.64,0
+BNDD.US,D,20230125,000000,111.666,111.813,111.087,111.776,686.304,0
+BNDD.US,D,20230126,000000,111.593,111.813,111.261,111.593,649.71,0
+BNDD.US,D,20230127,000000,111.566,112.001,111.423,111.543,21591.2,0
+BNDD.US,D,20230130,000000,112.15,112.476,112.001,112.001,7490.07,0
+BNDD.US,D,20230131,000000,111.639,111.639,110.659,111.566,7623.06,0
+BNDD.US,D,20230201,000000,112.292,112.329,111.566,112.161,2492.6,0
+BNDD.US,D,20230202,000000,112.367,112.509,111.973,112.003,748.952,0
+BNDD.US,D,20230203,000000,111.713,112.22,111.349,112.072,10346.1,0
+BNDD.US,D,20230206,000000,112.731,113.53,112.582,113.53,917.879,0
+BNDD.US,D,20230207,000000,112.947,112.947,112.292,112.44,778.689,0
+BNDD.US,D,20230208,000000,111.566,112.533,111.566,112.533,902.046,0
+BNDD.US,D,20230209,000000,113.747,114.124,112.061,112.077,11722.3,0
+BNDD.US,D,20230210,000000,111.929,111.929,110.768,110.986,1304.88,0
+BNDD.US,D,20230213,000000,112.657,112.8,112.367,112.577,1289.46,0
+BNDD.US,D,20230214,000000,113.6,114.077,112.801,114.06,2071.04,0
+BNDD.US,D,20230215,000000,113.965,114.037,113.021,113.148,3854.62,0
+BNDD.US,D,20230216,000000,112.22,112.22,111.275,111.423,5159.37,0
+BNDD.US,D,20230217,000000,111.46,112.087,111.312,112.087,823.985,0
+BNDD.US,D,20230221,000000,111.929,112.001,111.275,111.313,3448.75,0
+BNDD.US,D,20230222,000000,111.86,112.15,111.785,112.116,1312.18,0
+BNDD.US,D,20230223,000000,112.657,113.022,112.44,112.948,2373.51,0
+BNDD.US,D,20230224,000000,113.651,113.725,112.849,113.08,1123.9,0
+BNDD.US,D,20230227,000000,112.34,112.705,111.902,111.912,26350.2,0
+BNDD.US,D,20230228,000000,111.975,112.987,111.975,112.818,11198.2,0
+BNDD.US,D,20230301,000000,113.07,113.213,112.353,112.959,18031.3,0
+BNDD.US,D,20230302,000000,112.414,112.63,111.831,112.63,21246.2,0
+BNDD.US,D,20230303,000000,113.689,114.673,113.667,114.599,7164.53,0
+BNDD.US,D,20230306,000000,114.666,115.108,114.017,114.053,11207.7,0
+BNDD.US,D,20230307,000000,114.017,115.331,114.017,115.315,5143.07,0
+BNDD.US,D,20230308,000000,115.982,116.457,115.507,115.689,10053.6,0
+BNDD.US,D,20230309,000000,114.673,114.965,114.309,114.381,22111.4,0
+BNDD.US,D,20230310,000000,114.742,116.639,114.523,116.49,9229.23,0
+BNDD.US,D,20230313,000000,118.605,119.029,116.14,117.077,46913,0
+BNDD.US,D,20230314,000000,118.169,118.532,116.859,116.859,5773.24,0
+BNDD.US,D,20230315,000000,118.24,118.889,117.044,118.094,15561.5,0
+BNDD.US,D,20230316,000000,118.605,120.137,117.368,117.368,10830.8,0
+BNDD.US,D,20230317,000000,118.094,118.379,117.077,117.077,3031.98,0
+BNDD.US,D,20230320,000000,117.512,118.314,117.292,117.44,27414.6,0
+BNDD.US,D,20230321,000000,117.292,117.292,116.71,116.859,23813.6,0
+BNDD.US,D,20230322,000000,116.568,117.321,115.473,116.054,29144.3,0
+BNDD.US,D,20230323,000000,115.621,119.042,114.889,116.276,189141,0
+BNDD.US,D,20230324,000000,116.568,116.568,116.049,116.49,29970.9,0
+BNDD.US,D,20230327,000000,116.344,116.568,115.432,115.621,60483,0
+BNDD.US,D,20230328,000000,115.835,115.911,115.178,115.621,86234.2,0
+BNDD.US,D,20230329,000000,115.234,115.497,114.795,115.415,41354.9,0
+BNDD.US,D,20230330,000000,115.452,115.672,115.085,115.307,28149.7,0
+BNDD.US,D,20230331,000000,115.673,115.838,115.16,115.673,37733.5,0
+BNDD.US,D,20230403,000000,115.964,116.072,115.387,115.6,52210.8,0
+BNDD.US,D,20230404,000000,114.866,115.89,114.866,115.452,13633.3,0
+BNDD.US,D,20230405,000000,115.524,116.401,115.38,116.181,24244,0
+BNDD.US,D,20230406,000000,116.692,117.279,116.692,117.061,34526.1,0
+BNDD.US,D,20230410,000000,117.279,117.369,116.181,116.623,20130.2,0
+BNDD.US,D,20230411,000000,116.401,117.022,116.111,116.984,21591.7,0
+BNDD.US,D,20230412,000000,116.329,116.401,115.744,116.181,41757.5,0
+BNDD.US,D,20230413,000000,115.817,115.817,115.085,115.16,118364,0
+BNDD.US,D,20230414,000000,115.085,115.234,114.576,114.866,85924,0
+BNDD.US,D,20230417,000000,114.795,114.866,114.357,114.428,21534.9,0
+BNDD.US,D,20230418,000000,113.992,114.393,113.844,114.283,27280,0
+BNDD.US,D,20230419,000000,114.357,114.795,114.209,114.795,30197,0
+BNDD.US,D,20230420,000000,114.722,114.866,114.283,114.57,24839.1,0
+BNDD.US,D,20230421,000000,114.722,114.795,114.136,114.357,16811.1,0
+BNDD.US,D,20230424,000000,114.65,114.942,114.576,114.942,42560.4,0
+BNDD.US,D,20230425,000000,115.16,115.744,114.976,115.124,95651.3,0
+BNDD.US,D,20230426,000000,115.728,115.953,114.998,115.034,16416,0
+BNDD.US,D,20230427,000000,114.848,114.924,114.338,114.813,16650.8,0
+BNDD.US,D,20230428,000000,115.436,115.728,115.362,115.583,23864.9,0
+BNDD.US,D,20230501,000000,115.656,115.656,113.458,113.972,87201.3,0
+BNDD.US,D,20230502,000000,114.411,114.775,114.044,114.264,64431.7,0
+BNDD.US,D,20230503,000000,114.483,114.924,113.896,114.153,36499.5,0
+BNDD.US,D,20230504,000000,113.602,114.258,113.311,113.385,63390.4,0
+BNDD.US,D,20230505,000000,113.237,114.044,113.091,113.972,22233.4,0
+BNDD.US,D,20230508,000000,113.237,113.237,112.614,112.947,31824.3,0
+BNDD.US,D,20230509,000000,112.912,113.091,112.21,112.505,33792.3,0
+BNDD.US,D,20230510,000000,112.432,112.871,112.065,112.432,31482.8,0
+BNDD.US,D,20230511,000000,112.945,113.347,112.577,113.199,20266.2,0
+BNDD.US,D,20230512,000000,113.458,113.896,113.164,113.385,56230.5,0
+BNDD.US,D,20230515,000000,112.14,112.291,111.698,111.773,168365,0
+BNDD.US,D,20230516,000000,111.113,111.845,110.67,111.698,68117.2,0
+BNDD.US,D,20230517,000000,112.21,112.211,111.845,112.065,21220.8,0
+BNDD.US,D,20230518,000000,112.14,112.614,111.736,112.21,11165.3,0
+BNDD.US,D,20230519,000000,112.21,112.468,111.625,112.065,11939,0
+BNDD.US,D,20230522,000000,112.208,112.321,111.331,111.405,24389.5,0
+BNDD.US,D,20230523,000000,111.698,112.242,111.698,112.065,6963.02,0
+BNDD.US,D,20230524,000000,112.283,112.359,111.809,111.845,6641.43,0
+BNDD.US,D,20230525,000000,112.871,113.164,112.359,113.164,5258.21,0
+BNDD.US,D,20230526,000000,113.282,113.871,113.282,113.871,7812.81,0
+BNDD.US,D,20230530,000000,114.458,114.68,113.906,114.164,11647.8,0
+BNDD.US,D,20230531,000000,113.871,114.9,113.871,114.862,6241.11,0
+BNDD.US,D,20230601,000000,115.046,115.193,114.238,114.531,2219.75,0
+BNDD.US,D,20230602,000000,114.313,114.458,114.187,114.313,4231.65,0
+BNDD.US,D,20230605,000000,114.307,114.607,114.02,114.091,3665.63,0
+BNDD.US,D,20230606,000000,114.164,115.046,114.091,114.976,5548.03,0
+BNDD.US,D,20230607,000000,115.193,115.269,113.871,113.982,4327.69,0
+BNDD.US,D,20230608,000000,113.208,114.607,112.994,114.607,10557.1,0
+BNDD.US,D,20230609,000000,114.385,115.342,114.385,115.158,2276.07,0
+BNDD.US,D,20230612,000000,115.342,115.376,114.239,115.193,2768.37,0
+BNDD.US,D,20230613,000000,113.725,115.342,113.725,115.342,25240.3,0
+BNDD.US,D,20230614,000000,114.68,116.739,114.531,116.447,31481.9,0
+BNDD.US,D,20230615,000000,116.517,116.81,115.783,116,19836.4,0
+BNDD.US,D,20230616,000000,116.517,117.179,116.517,116.884,12661.9,0
+BNDD.US,D,20230620,000000,117.401,117.839,117.105,117.547,30544.4,0
+BNDD.US,D,20230621,000000,117.305,117.987,116.592,117.841,14177.7,0
+BNDD.US,D,20230622,000000,117.695,117.695,117.255,117.401,10004.4,0
+BNDD.US,D,20230623,000000,117.914,118.109,117.618,117.841,17554.4,0
+BNDD.US,D,20230626,000000,117.987,118.129,117.618,117.618,7834.71,0
+BNDD.US,D,20230627,000000,118.061,118.356,117.841,118.21,11861.1,0
+BNDD.US,D,20230628,000000,118.121,118.565,117.385,118.306,32552.1,0
+BNDD.US,D,20230629,000000,117.973,118.49,117.679,118.416,46400.8,0
+BNDD.US,D,20230630,000000,118.933,120.334,118.785,119.964,20382.9,0
+BNDD.US,D,20230703,000000,120.407,120.776,120.334,120.365,5334.05,0
+BNDD.US,D,20230705,000000,120.185,120.26,119.744,119.817,8189.46,0
+BNDD.US,D,20230706,000000,120.039,120.628,119.155,119.155,39293.8,0
+BNDD.US,D,20230707,000000,118.638,118.674,117.974,118.638,7852.03,0
+BNDD.US,D,20230710,000000,117.973,117.973,117.163,117.163,73641.7,0
+BNDD.US,D,20230711,000000,117.385,117.815,116.869,117.532,55767.4,0
+BNDD.US,D,20230712,000000,116.427,117.175,115.93,116.943,130002,0
+BNDD.US,D,20230713,000000,115.983,116.349,115.91,116.204,47374.5,0
+BNDD.US,D,20230714,000000,116.943,117.308,116.35,117.014,37979.7,0
+BNDD.US,D,20230717,000000,116.427,116.646,116.166,116.574,22157.9,0
+BNDD.US,D,20230718,000000,116.721,117.238,116.35,117.014,134202,0
+BNDD.US,D,20230719,000000,117.09,118.268,116.721,118.268,30784,0
+BNDD.US,D,20230720,000000,118.565,119.006,117.826,117.937,23203.8,0
+BNDD.US,D,20230721,000000,118.565,118.711,117.903,118.121,20387.5,0
+BNDD.US,D,20230724,000000,118.196,118.565,117.943,118.416,8967.4,0
+BNDD.US,D,20230725,000000,118.711,118.859,118.268,118.268,12201.3,0
+BNDD.US,D,20230726,000000,118.711,118.859,117.457,117.532,19439.2,0
+BNDD.US,D,20230727,000000,117.44,117.59,116.406,116.701,19966.1,0
+BNDD.US,D,20230728,000000,116.332,116.926,116.26,116.776,17238.8,0
+BNDD.US,D,20230731,000000,116.701,117.073,116.406,116.776,10283.5,0
+BNDD.US,D,20230801,000000,116.555,116.555,115.002,115.37,29827.8,0
+BNDD.US,D,20230802,000000,113.817,113.817,112.855,113.376,54436.2,0
+BNDD.US,D,20230803,000000,111.453,111.577,110.34,110.786,44934.1,0
+BNDD.US,D,20230804,000000,110.565,112.043,110.565,111.525,111800,0
+BNDD.US,D,20230807,000000,111.525,111.525,110.565,110.565,65130.1,0
+BNDD.US,D,20230808,000000,111.893,112.488,111.378,111.597,77825.5,0
+BNDD.US,D,20230809,000000,112.117,112.93,112.005,112.71,12050.6,0
+BNDD.US,D,20230810,000000,112.782,112.782,111.56,111.597,9468.51,0
+BNDD.US,D,20230811,000000,112.264,112.854,112.227,112.782,8322.82,0
+BNDD.US,D,20230814,000000,112.855,113.744,112.855,113.08,16966.3,0
+BNDD.US,D,20230815,000000,113.005,113.005,112.044,112.71,21561.7,0
+BNDD.US,D,20230816,000000,111.749,112.521,111.749,112.189,18573,0
+BNDD.US,D,20230817,000000,111.302,111.968,110.933,111.893,14977.6,0
+BNDD.US,D,20230818,000000,111.005,112.227,111.005,111.823,19480.7,0
+BNDD.US,D,20230821,000000,110.786,111.082,110.414,111.081,6512.14,0
+BNDD.US,D,20230822,000000,111.673,112.94,111.525,112.855,10150.6,0
+BNDD.US,D,20230823,000000,112.991,114.262,112.56,114.188,8709.14,0
+BNDD.US,D,20230824,000000,114.262,114.262,113.225,113.447,13253.2,0
+BNDD.US,D,20230825,000000,113.3,114.557,113.3,114.039,11311.3,0
+BNDD.US,D,20230828,000000,114.262,114.262,112.93,113.3,13128.6,0
+BNDD.US,D,20230829,000000,112.974,114.013,112.974,113.418,10494.7,0
+BNDD.US,D,20230830,000000,112.677,113.121,112.677,113.121,1735.28,0
+BNDD.US,D,20230831,000000,113.121,114.233,113.121,113.788,2389.12,0
+BNDD.US,D,20230901,000000,111.933,112.084,111.49,111.786,2118.01,0
+BNDD.US,D,20230905,000000,111.713,111.713,110.896,110.896,1760.9,0
+BNDD.US,D,20230906,000000,111.713,112.677,111.453,112.382,3924.34,0
+BNDD.US,D,20230907,000000,112.526,112.526,111.772,112.084,13236.1,0
+BNDD.US,D,20230908,000000,112.231,112.752,112.231,112.752,2300.28,0
+BNDD.US,D,20230911,000000,112.084,112.305,111.933,112.008,960.798,0
+BNDD.US,D,20230912,000000,112.38,112.752,112.084,112.752,1162.2,0
+BNDD.US,D,20230913,000000,112.526,112.752,112.231,112.305,3776.73,0
+BNDD.US,D,20230914,000000,111.637,111.86,111.083,111.562,4165.12,0
+BNDD.US,D,20230915,000000,111.57,111.713,111.34,111.34,2350.96,0
+BNDD.US,D,20230918,000000,111.267,112.008,111.267,112.008,890.831,0
+BNDD.US,D,20230919,000000,111.713,112.38,111.524,112.008,8576.13,0
+BNDD.US,D,20230920,000000,111.86,112.974,111.86,112.897,10869.8,0
+BNDD.US,D,20230921,000000,110.97,110.97,109.486,109.562,4692.77,0
+BNDD.US,D,20230922,000000,109.337,110.252,109.266,110.005,4630.75,0
+BNDD.US,D,20230925,000000,107.78,108.15,107.374,107.41,10233.3,0
+BNDD.US,D,20230926,000000,106.964,107.41,106.384,106.488,9749.93,0
+BNDD.US,D,20230927,000000,107.661,107.661,106.47,106.99,16162.3,0
+BNDD.US,D,20230928,000000,105.575,106.541,104.981,106.135,8472.95,0
+BNDD.US,D,20230929,000000,106.097,106.838,105.575,105.871,4726.65,0
+BNDD.US,D,20231002,000000,106.541,106.73,105.352,105.801,11029.4,0
+BNDD.US,D,20231003,000000,104.459,104.549,103.193,103.492,16475.7,0
+BNDD.US,D,20231004,000000,104.31,104.384,103.642,104.237,2797.92,0
+BNDD.US,D,20231005,000000,103.642,103.901,103.27,103.307,10862.2,0
+BNDD.US,D,20231006,000000,102.225,103.554,102.004,102.081,4484.05,0
+BNDD.US,D,20231009,000000,101.929,103.379,101.712,103.343,4205.42,0
+BNDD.US,D,20231010,000000,102.749,103.792,102.523,103.642,1891.89,0
+BNDD.US,D,20231011,000000,105.278,106.146,105.204,106.023,15801.8,0
+BNDD.US,D,20231012,000000,106.245,106.245,103.19,103.822,3287.43,0
+BNDD.US,D,20231013,000000,105.352,105.575,105.13,105.502,5520.59,0
+BNDD.US,D,20231016,000000,104.31,104.607,103.939,104.607,5173.01,0
+BNDD.US,D,20231017,000000,103.567,104.759,103.567,104.534,2815.93,0
+BNDD.US,D,20231018,000000,103.567,104.162,103.343,104.014,2528.04,0
+BNDD.US,D,20231019,000000,103.492,104.529,101.645,101.645,2196.05,0
+BNDD.US,D,20231020,000000,101.336,101.632,100.961,100.961,2987.57,0
+BNDD.US,D,20231023,000000,100.961,103.343,100.518,101.632,16804.6,0
+BNDD.US,D,20231024,000000,102.451,103.567,102.413,103.563,18572,0
+BNDD.US,D,20231025,000000,101.855,102.004,101.259,101.708,1517.3,0
+BNDD.US,D,20231026,000000,101.114,102.081,100.703,101.855,2629.24,0
+BNDD.US,D,20231027,000000,101.493,101.564,100.96,101.222,2180.85,0
+BNDD.US,D,20231030,000000,101.267,101.413,100.594,101.413,643.202,0
+BNDD.US,D,20231031,000000,102.015,102.424,100.523,100.523,28574.7,0
+BNDD.US,D,20231101,000000,102.089,102.237,101.157,101.493,9719.05,0
+BNDD.US,D,20231102,000000,103.284,104.478,103.06,104.478,3165.49,0
+BNDD.US,D,20231103,000000,104.999,105.15,103.358,103.358,4299,0
+BNDD.US,D,20231106,000000,104.179,104.515,103.956,104.29,1416.25,0
+BNDD.US,D,20231107,000000,104.999,105.374,104.852,105.218,18570.3,0
+BNDD.US,D,20231108,000000,106.19,107.461,106.121,107.461,4008.22,0
+BNDD.US,D,20231109,000000,106.267,106.267,104.105,105.448,891.103,0
+BNDD.US,D,20231110,000000,105.521,106.567,105.521,106.19,999.509,0
+BNDD.US,D,20231113,000000,105.671,106.046,105.187,105.893,1542.07,0
+BNDD.US,D,20231114,000000,106.792,106.792,105.181,105.82,1711.58,0
+BNDD.US,D,20231115,000000,105.822,106.015,105.298,105.298,2520.54,0
+BNDD.US,D,20231116,000000,104.999,105.931,104.999,105.448,28163,0
+BNDD.US,D,20231117,000000,106.527,107.089,106.189,106.681,11155.4,0
+BNDD.US,D,20231120,000000,106.344,107.611,106.046,107.389,12014.8,0
+BNDD.US,D,20231121,000000,106.418,107.027,106.007,106.718,15037.5,0
+BNDD.US,D,20231122,000000,107.388,107.689,106.939,107.314,4804.72,0
+BNDD.US,D,20231124,000000,106.718,106.718,106.344,106.418,16727.5,0
+BNDD.US,D,20231127,000000,107.016,107.76,106.567,107.76,53194.9,0
+BNDD.US,D,20231128,000000,107.483,107.483,106.365,106.662,58996.5,0
+BNDD.US,D,20231129,000000,106.736,107.336,106.525,107.32,14761.2,0
+BNDD.US,D,20231130,000000,106.96,107.26,106.364,106.364,12779.7,0
+BNDD.US,D,20231201,000000,106.96,107.82,106.669,107.635,14220.9,0
+BNDD.US,D,20231204,000000,107.635,107.857,107.26,107.783,4911.96,0
+BNDD.US,D,20231205,000000,108.532,109.654,108.532,109.654,20137.3,0
+BNDD.US,D,20231206,000000,110.403,111.9,110.028,111.453,13901.2,0
+BNDD.US,D,20231207,000000,110.779,111.563,110.48,110.927,6133.74,0
+BNDD.US,D,20231208,000000,110.702,111,110.403,110.967,8611.49,0
+BNDD.US,D,20231211,000000,110.854,110.854,110.053,110.554,6263.59,0
+BNDD.US,D,20231212,000000,110.396,111.153,110.255,111,24077.3,0
+BNDD.US,D,20231213,000000,111.453,111.675,110.667,111.08,4135.6,0
+BNDD.US,D,20231214,000000,112.198,113.772,111.977,113.705,9856.25,0
+BNDD.US,D,20231215,000000,114.072,114.444,113.704,114.444,9805.08,0
+BNDD.US,D,20231218,000000,113.399,113.735,112.947,113.582,10172.7,0
+BNDD.US,D,20231219,000000,114.297,114.452,114.072,114.146,3520.77,0
+BNDD.US,D,20231220,000000,114.22,114.595,113.809,114.42,6739.35,0
+BNDD.US,D,20231221,000000,114.146,114.146,113.098,113.323,4251.44,0
+BNDD.US,D,20231222,000000,114.146,114.146,112.947,113.399,9306.62,0
+BNDD.US,D,20231226,000000,113.323,113.399,113.063,113.247,12334.9,0
+BNDD.US,D,20231227,000000,114.243,114.846,113.941,114.623,11781.9,0
+BNDD.US,D,20231228,000000,114.243,115.001,114.243,114.431,25829.7,0
+BNDD.US,D,20231229,000000,113.488,114.243,113.036,113.413,37934.9,0
+BNDD.US,D,20240102,000000,113.11,113.413,112.734,113.413,32656.2,0
+BNDD.US,D,20240103,000000,112.656,113.752,112.393,113.506,12338.3,0
+BNDD.US,D,20240104,000000,112.506,112.808,112.431,112.58,32544.8,0
+BNDD.US,D,20240105,000000,111.827,112.431,111.372,111.449,45515,0
+BNDD.US,D,20240108,000000,111.146,112.129,111.146,111.827,11697.7,0
+BNDD.US,D,20240109,000000,111.45,111.827,111.297,111.356,22936.8,0
+BNDD.US,D,20240110,000000,111.222,111.372,110.4,110.466,58639.1,0
+BNDD.US,D,20240111,000000,110.314,110.466,109.598,110.086,16590.5,0
+BNDD.US,D,20240112,000000,109.709,110.18,109.637,109.672,14654.5,0
+BNDD.US,D,20240116,000000,109.105,109.105,107.897,108.576,45822.3,0
+BNDD.US,D,20240117,000000,109.028,109.637,108.727,109.028,13163.9,0
+BNDD.US,D,20240118,000000,108.5,108.576,107.897,107.974,9720.09,0
+BNDD.US,D,20240119,000000,107.974,108.802,107.91,108.691,5434.63,0
+BNDD.US,D,20240122,000000,109.181,109.444,108.5,108.655,184670,0
+BNDD.US,D,20240123,000000,108.198,108.198,107.299,107.897,21147.7,0
+BNDD.US,D,20240124,000000,108.275,108.275,107.14,107.37,12813.3,0
+BNDD.US,D,20240125,000000,107.897,108.123,106.914,107.37,8866.17,0
+BNDD.US,D,20240126,000000,107.82,108.048,107.443,107.974,8815.22,0
+BNDD.US,D,20240129,000000,108.144,108.903,107.997,108.298,21496.7,0
+BNDD.US,D,20240130,000000,109.129,109.966,108.904,109.966,24954.1,0
+BNDD.US,D,20240131,000000,109.889,110.192,108.903,109.284,8323.77,0
+BNDD.US,D,20240201,000000,110.948,112.467,110.948,112.467,10642.5,0
+BNDD.US,D,20240202,000000,111.784,112.158,111.404,112.086,5177.39,0
+BNDD.US,D,20240205,000000,110.572,110.799,110.342,110.799,11829.2,0
+BNDD.US,D,20240206,000000,110.116,110.837,110.116,110.572,1305.66,0
+BNDD.US,D,20240207,000000,110.192,110.534,110.192,110.457,3121.84,0
+BNDD.US,D,20240208,000000,109.966,110.119,109.356,109.813,5307.62,0
+BNDD.US,D,20240209,000000,110.496,110.608,110.269,110.418,3052.57,0
+BNDD.US,D,20240212,000000,110.116,110.126,109.59,110.126,1094.14,0
+BNDD.US,D,20240213,000000,110.269,111.418,110.269,111.102,30493.5,0
+BNDD.US,D,20240214,000000,110.496,110.496,110.116,110.418,3889.93,0
+BNDD.US,D,20240215,000000,110.874,111.251,110.572,111.025,33543.3,0
+BNDD.US,D,20240216,000000,111.404,111.482,111.178,111.328,9310.25,0
+BNDD.US,D,20240220,000000,110.269,110.76,110.269,110.496,3817.36,0
+BNDD.US,D,20240221,000000,110.572,110.646,110.128,110.572,4084.43,0
+BNDD.US,D,20240222,000000,110.874,111.632,110.874,111.556,11654.7,0
+BNDD.US,D,20240223,000000,111.859,113.679,111.859,113.679,3595.15,0
+BNDD.US,D,20240226,000000,113.904,113.904,112.983,113.376,1870.54,0
+BNDD.US,D,20240227,000000,112.956,113.035,112.841,112.881,1883.2,0
+BNDD.US,D,20240228,000000,112.273,112.73,112.273,112.711,5608.69,0
+BNDD.US,D,20240229,000000,113.034,113.488,112.956,113.386,532.4,0
+BNDD.US,D,20240301,000000,112.653,113.338,112.653,113.299,2047.24,0
+BNDD.US,D,20240304,000000,112.995,113.642,112.576,113.451,35341.8,0
+BNDD.US,D,20240305,000000,114.631,114.781,114.439,114.705,2999.96,0
+BNDD.US,D,20240306,000000,114.249,115.466,114.249,115.388,1771.37,0
+BNDD.US,D,20240307,000000,114.934,114.935,113.754,114.552,4685.04,0
+BNDD.US,D,20240308,000000,113.184,114.034,112.73,113.44,1001.12,0
+BNDD.US,D,20240311,000000,114.401,114.478,113.946,114.25,943.771,0
+BNDD.US,D,20240312,000000,113.718,114.022,113.414,113.869,731.968,0
+BNDD.US,D,20240313,000000,113.489,113.718,113.261,113.527,437.155,0
+BNDD.US,D,20240314,000000,112.881,112.881,112.692,112.692,18268.5,0
+BNDD.US,D,20240315,000000,113.642,113.754,113.186,113.754,808.138,0
+BNDD.US,D,20240318,000000,113.034,113.339,112.806,112.918,1642.58,0
+BNDD.US,D,20240319,000000,112.73,113.184,112.273,112.728,34295.8,0
+BNDD.US,D,20240320,000000,112.881,113.109,110.866,111.438,4457.72,0
+BNDD.US,D,20240321,000000,112.084,112.084,111.627,111.703,487.935,0
+BNDD.US,D,20240322,000000,112.956,113.034,112.349,112.388,1330.14,0
+BNDD.US,D,20240325,000000,111.968,112.349,111.741,111.741,320.203,0
+BNDD.US,D,20240326,000000,112.46,112.536,112.231,112.46,3436.21,0
+BNDD.US,D,20240327,000000,112.46,113.221,112.46,113.221,8153.45,0
+BNDD.US,D,20240328,000000,113.68,114.594,113.68,114.212,2090.92,0
+BNDD.US,D,20240401,000000,113.07,113.146,112.803,112.993,830.362,0
+BNDD.US,D,20240402,000000,111.697,111.85,111.239,111.774,1473.82,0
+BNDD.US,D,20240403,000000,111.315,111.315,110.935,111.164,797.179,0
+BNDD.US,D,20240404,000000,112.231,112.434,111.545,111.621,818.034,0
+BNDD.US,D,20240405,000000,111.935,111.935,111.315,111.621,1006.77,0
+BNDD.US,D,20240408,000000,111.621,112.319,111.621,112.255,1125.33,0
+BNDD.US,D,20240409,000000,112.384,113.146,112.384,113.032,924.403,0
+BNDD.US,D,20240410,000000,115.129,115.8,114.061,114.212,1881.85,0
+BNDD.US,D,20240411,000000,114.061,114.061,113.221,113.468,1068.41,0
+BNDD.US,D,20240412,000000,113.832,114.006,113.375,113.511,586.67,0
+BNDD.US,D,20240415,000000,113.221,113.221,111.681,111.812,1370.99,0
+BNDD.US,D,20240416,000000,111.315,111.774,111.01,111.774,565.423,0
+BNDD.US,D,20240417,000000,112.001,112.192,111.469,111.697,7898.48,0
+BNDD.US,D,20240418,000000,112.307,112.384,112.001,112.231,259.037,0
+BNDD.US,D,20240419,000000,112.839,112.839,112.46,112.612,776.588,0
+BNDD.US,D,20240422,000000,112.155,112.269,111.925,112.269,470.333,0
+BNDD.US,D,20240423,000000,112.231,112.384,111.621,111.774,452.102,0
+BNDD.US,D,20240424,000000,110.935,111.01,110.743,110.973,442.659,0
+BNDD.US,D,20240425,000000,110.629,111.239,110.629,111.087,2790.39,0
+BNDD.US,D,20240426,000000,111.575,111.689,111.423,111.689,788.378,0
+BNDD.US,D,20240429,000000,111.88,112.144,111.804,111.919,733.457,0
+BNDD.US,D,20240430,000000,112.294,112.417,111.957,112.071,2734.93,0
+BNDD.US,D,20240501,000000,112.722,112.95,111.994,111.994,2677.27,0
+BNDD.US,D,20240502,000000,111.116,111.345,110.81,111.184,3736.72,0
+BNDD.US,D,20240503,000000,111.269,111.422,110.975,111.355,1648.28,0
+BNDD.US,D,20240506,000000,111.422,112.072,111.422,112.072,466.698,0
+BNDD.US,D,20240507,000000,112.722,113.104,112.607,112.722,1856.59,0
+BNDD.US,D,20240508,000000,112.417,112.493,112.339,112.367,678.405,0
+BNDD.US,D,20240509,000000,111.88,112.798,111.88,112.762,352.279,0
+BNDD.US,D,20240510,000000,112.493,112.604,112.338,112.59,824.077,0
+BNDD.US,D,20240513,000000,112.569,112.569,112.493,112.499,126.056,0
+BNDD.US,D,20240514,000000,112.645,112.722,112.301,112.645,954.58,0
+BNDD.US,D,20240515,000000,113.257,113.257,112.798,112.798,456.89,0
+BNDD.US,D,20240516,000000,113.792,113.792,113.396,113.396,428.645,0
+BNDD.US,D,20240517,000000,112.875,112.875,112.722,112.835,3060.41,0
+BNDD.US,D,20240520,000000,112.875,112.875,112.645,112.798,675.79,0
+BNDD.US,D,20240521,000000,112.801,112.873,112.753,112.829,356.856,0
+BNDD.US,D,20240522,000000,113.257,113.678,113.257,113.562,562.809,0
+BNDD.US,D,20240523,000000,113.716,113.984,113.716,113.984,1243.43,0
+BNDD.US,D,20240524,000000,114.065,114.404,114.023,114.404,843.822,0
+BNDD.US,D,20240528,000000,113.716,113.716,112.722,112.722,177.447,0
+BNDD.US,D,20240529,000000,111.499,111.67,111.499,111.67,244.79,0
+BNDD.US,D,20240530,000000,111.758,112.064,111.586,111.834,2131.19,0
+BNDD.US,D,20240531,000000,112.447,112.6,111.911,111.911,582.502,0
+BNDD.US,D,20240603,000000,113.369,113.904,113.369,113.904,459.952,0
+BNDD.US,D,20240604,000000,114.135,114.518,113.904,114.48,491.893,0
+BNDD.US,D,20240605,000000,114.902,115.055,114.902,115.002,230.628,0
+BNDD.US,D,20240606,000000,114.441,114.747,114.441,114.747,238.189,0
+BNDD.US,D,20240607,000000,113.982,113.986,113.444,113.982,1176.86,0
+BNDD.US,D,20240610,000000,113.215,113.216,112.894,113.153,248.88,0
+BNDD.US,D,20240611,000000,112.985,113.541,112.907,113.541,814.173,0
+BNDD.US,D,20240612,000000,113.062,113.982,112.985,113.424,4175.81,0
+BNDD.US,D,20240613,000000,113.291,114.21,113.175,114.135,1640.6,0
+BNDD.US,D,20240614,000000,115.439,115.785,115.208,115.721,1162.26,0
+BNDD.US,D,20240617,000000,114.441,115.169,114.365,115.169,1655.33,0
+BNDD.US,D,20240618,000000,114.673,115.361,114.518,115.361,1225.49,0
+BNDD.US,D,20240620,000000,114.518,115.055,114.518,114.843,861.237,0
+BNDD.US,D,20240621,000000,114.747,115.055,114.673,114.825,522.531,0
+BNDD.US,D,20240624,000000,114.979,115.324,114.941,115.324,256.832,0
+BNDD.US,D,20240625,000000,115.439,115.899,115.439,115.899,128.677,0
+BNDD.US,D,20240626,000000,114.902,114.941,114.673,114.673,1001.9,0
+BNDD.US,D,20240627,000000,115.032,115.032,114.709,114.728,239.294,0
+BNDD.US,D,20240628,000000,114.709,114.709,112.903,112.903,764.545,0
+BNDD.US,D,20240701,000000,111.786,111.94,111.016,111.016,946.647,0
+BNDD.US,D,20240702,000000,110.786,111.632,110.709,111.478,308.443,0
+BNDD.US,D,20240703,000000,112.324,112.44,112.17,112.44,713.722,0
+BNDD.US,D,20240705,000000,112.478,112.478,111.94,112.261,669.529,0
+BNDD.US,D,20240708,000000,111.94,112.478,111.94,112.434,944.827,0
+BNDD.US,D,20240709,000000,112.017,112.017,111.478,111.786,2374.87,0
+BNDD.US,D,20240710,000000,111.71,112.095,111.71,112.056,219.017,0
+BNDD.US,D,20240711,000000,111.862,112.319,111.786,111.786,1743.81,0
+BNDD.US,D,20240712,000000,111.594,111.712,111.594,111.712,447.002,0
+BNDD.US,D,20240715,000000,110.479,110.863,110.402,110.445,16047.9,0
+BNDD.US,D,20240716,000000,111.478,112.017,111.324,111.837,13889,0
+BNDD.US,D,20240717,000000,112.017,112.222,112.016,112.019,128.81,0
+BNDD.US,D,20240718,000000,111.248,111.36,111.247,111.36,274.648,0
+BNDD.US,D,20240719,000000,111.17,111.248,110.786,110.786,1636.19,0
+BNDD.US,D,20240722,000000,110.941,111.324,110.863,111.09,3426.67,0
+BNDD.US,D,20240723,000000,111.016,111.316,110.786,110.786,909.993,0
+BNDD.US,D,20240724,000000,110.016,110.016,109.094,109.214,320.271,0
+BNDD.US,D,20240725,000000,110.016,110.325,109.786,110.171,1294.21,0
+BNDD.US,D,20240726,000000,110.669,110.877,110.669,110.799,635.734,0
+BNDD.US,D,20240729,000000,111.324,111.324,111.17,111.291,124.781,0
+BNDD.US,D,20240730,000000,111.195,111.376,110.965,111.376,468.859,0
+BNDD.US,D,20240731,000000,112.276,112.276,111.465,111.465,660.913,0
+BNDD.US,D,20240801,000000,112.199,113.048,112.121,112.121,2544.38,0
+BNDD.US,D,20240802,000000,112.971,113.896,112.662,113.511,2661.4,0
+BNDD.US,D,20240805,000000,115.287,115.824,115.133,115.269,5233.65,0
+BNDD.US,D,20240806,000000,113.077,113.077,113.077,113.077,187.258,0
+BNDD.US,D,20240807,000000,112.045,112.662,111.508,111.736,2341.05,0
+BNDD.US,D,20240808,000000,111.659,111.659,111.195,111.543,3010.52,0
+BNDD.US,D,20240809,000000,113.048,113.048,112.894,112.894,81.383,0
+BNDD.US,D,20240812,000000,112.817,113.189,112.777,112.924,813.442,0
+BNDD.US,D,20240813,000000,112.932,113.048,112.823,113.029,420.004,0
+BNDD.US,D,20240814,000000,113.433,114.283,113.433,114.045,376.072,0
+BNDD.US,D,20240815,000000,113.278,114.051,113.278,114.051,1299.14,0
+BNDD.US,D,20240816,000000,114.669,114.744,114.129,114.204,1711.11,0
+BNDD.US,D,20240819,000000,115.054,115.237,115.054,115.208,404.453,0
+BNDD.US,D,20240820,000000,115.287,115.71,115.287,115.672,638.883,0
+BNDD.US,D,20240821,000000,115.208,115.595,114.978,114.978,1166.83,0
+BNDD.US,D,20240822,000000,114.288,114.36,114.204,114.204,235.985,0
+BNDD.US,D,20240823,000000,114.515,114.645,113.821,113.859,1206.49,0
+BNDD.US,D,20240826,000000,113.975,113.975,113.742,113.871,1092.19,0
+BNDD.US,D,20240827,000000,113.279,113.36,113.048,113.36,952.493,0
+BNDD.US,D,20240828,000000,113.433,113.433,113.203,113.203,1633.75,0
+BNDD.US,D,20240829,000000,112.924,113.079,112.616,113.002,1128.44,0
+BNDD.US,D,20240830,000000,113.466,113.466,112.15,112.15,658.153,0
+BNDD.US,D,20240903,000000,113.699,113.93,113.545,113.839,500.269,0
+BNDD.US,D,20240904,000000,113.543,114.2,113.389,114.2,873.791,0
+BNDD.US,D,20240905,000000,114.318,114.937,114.318,114.858,831.542,0
+BNDD.US,D,20240906,000000,114.473,115.4,114.008,114.022,1379.48,0
+BNDD.US,D,20240909,000000,113.93,114.549,113.86,114.549,159.435,0
+BNDD.US,D,20240910,000000,114.318,114.937,114.318,114.937,919.399,0
+BNDD.US,D,20240911,000000,115.014,115.014,114.704,114.846,78.4254,0
+BNDD.US,D,20240912,000000,114.24,114.549,114.085,114.549,1362.04,0
+BNDD.US,D,20240913,000000,114.394,114.628,114.394,114.628,46.5126,0
+BNDD.US,D,20240916,000000,114.937,115.479,114.937,115.479,166.799,0
+BNDD.US,D,20240917,000000,115.789,115.792,115.286,115.401,493.938,0
+BNDD.US,D,20240918,000000,114.704,114.704,113.775,114.008,2072,0
+BNDD.US,D,20240919,000000,113.466,113.466,112.847,113.157,765.391,0
+BNDD.US,D,20240920,000000,112.924,112.924,112.537,112.886,763.194,0
+BNDD.US,D,20240923,000000,112.228,112.924,112.228,112.693,1126.38,0
+BNDD.US,D,20240924,000000,112.073,112.073,111.995,112.023,71.8361,0
+BNDD.US,D,20240925,000000,111.53,111.764,111.39,111.608,357.63,0
+BNDD.US,D,20240926,000000,111.84,112.537,111.453,112.063,1203.12,0
+BNDD.US,D,20240927,000000,112.254,112.254,112.177,112.177,199.018,0
+BNDD.US,D,20240930,000000,112.34,112.34,111.996,112.022,2525.91,0
+BNDD.US,D,20241001,000000,113.496,113.496,112.953,112.953,133.966,0
+BNDD.US,D,20241002,000000,111.4,111.866,111.4,111.866,351.663,0
+BNDD.US,D,20241003,000000,111.789,112.022,111.556,111.556,891.781,0
+BNDD.US,D,20241004,000000,111.168,111.595,111.09,111.595,1113.72,0
+BNDD.US,D,20241007,000000,111.556,111.623,111.472,111.472,214.862,0
+BNDD.US,D,20241008,000000,110.702,111.012,110.702,110.78,780.614,0
+BNDD.US,D,20241009,000000,111.168,111.246,110.936,111.129,598.213,0
+BNDD.US,D,20241010,000000,109.848,109.93,109.692,109.848,170.034,0
+BNDD.US,D,20241011,000000,109.306,109.537,109.304,109.304,184.59,0
+BNDD.US,D,20241014,000000,108.839,109.382,108.839,109.377,568.586,0
+BNDD.US,D,20241015,000000,109.77,110.546,109.77,110.546,363.771,0
+BNDD.US,D,20241016,000000,111.272,111.272,110.959,110.959,324.612,0
+BNDD.US,D,20241017,000000,110.237,110.237,109.576,109.576,226.713,0
+BNDD.US,D,20241018,000000,109.813,109.813,109.537,109.537,190.129,0
+BNDD.US,D,20241021,000000,108.606,108.606,108.244,108.244,86.5632,0
+BNDD.US,D,20241022,000000,108.296,108.684,108.296,108.606,558.538,0
+BNDD.US,D,20241023,000000,108.606,108.997,108.606,108.764,218.469,0
+BNDD.US,D,20241024,000000,108.684,109.446,108.684,109.382,311.73,0
+BNDD.US,D,20241025,000000,108.995,109.023,108.916,109.023,76.7733,0
+BNDD.US,D,20241028,000000,109.072,109.188,108.451,109.072,170.55,0
+BNDD.US,D,20241029,000000,108.839,108.995,108.684,108.995,1468.09,0
+BNDD.US,D,20241030,000000,110.334,110.415,109.946,110.334,29378.4,0
+BNDD.US,D,20241031,000000,110.568,110.957,110.257,110.626,39926.4,0
+BNDD.US,D,20241101,000000,109.867,109.946,108.933,109.323,3555.14,0
+BNDD.US,D,20241104,000000,110.334,110.794,110.03,110.794,403.52,0
+BNDD.US,D,20241105,000000,110.412,111.541,110.412,111.433,7285.33,0
+BNDD.US,D,20241106,000000,108.277,108.285,107.849,108.285,1317.67,0
+BNDD.US,D,20241107,000000,107.842,108.504,107.765,108.076,2121.24,0
+BNDD.US,D,20241108,000000,109.711,110.693,109.711,110.693,372.697,0
+BNDD.US,D,20241111,000000,111.035,111.112,110.412,110.724,7301.13,0
+BNDD.US,D,20241112,000000,109.867,110.022,108.698,108.698,445.901,0
+BNDD.US,D,20241113,000000,108.543,108.544,107.142,107.219,722.921,0
+BNDD.US,D,20241114,000000,108.387,109.555,108.387,109.12,812.178,0
+BNDD.US,D,20241115,000000,108.777,108.777,107.609,108.543,7599.34,0
+BNDD.US,D,20241118,000000,107.453,108.622,107.453,108.055,482.375,0
+BNDD.US,D,20241119,000000,108.622,108.933,108.589,108.589,270.212,0
+BNDD.US,D,20241120,000000,108,108.933,108,108.543,907.857,0
+BNDD.US,D,20241121,000000,108.543,108.854,108.427,108.854,907.728,0
+BNDD.US,D,20241122,000000,108.738,109.244,108.738,109.127,316.703,0
+BNDD.US,D,20241125,000000,110.412,111.112,110.412,111.041,351.25,0
+BNDD.US,D,20241126,000000,110.724,110.957,110.568,110.845,305.401,0
+BNDD.US,D,20241127,000000,110.743,110.992,110.588,110.822,953.025,0
+BNDD.US,D,20241129,000000,111.603,111.662,111.602,111.662,103.971,0
+BNDD.US,D,20241202,000000,111.993,112.696,111.916,112.622,343.667,0
+BNDD.US,D,20241203,000000,111.916,111.961,111.396,111.396,343.411,0
+BNDD.US,D,20241204,000000,111.212,112.071,111.134,112.051,7786.3,0
+BNDD.US,D,20241205,000000,112.228,112.696,112.228,112.696,65.9422,0
+BNDD.US,D,20241206,000000,112.306,112.306,111.916,112.11,500.648,0
+BNDD.US,D,20241209,000000,111.681,111.681,111.447,111.524,599.242,0
+BNDD.US,D,20241210,000000,111.212,111.369,111.179,111.179,410.378,0
+BNDD.US,D,20241211,000000,110.822,110.822,110.041,110.041,10335.6,0
+BNDD.US,D,20241212,000000,109.417,109.417,109.065,109.065,163.767,0
+BNDD.US,D,20241213,000000,108.791,108.869,108.478,108.478,588.87,0
+BNDD.US,D,20241216,000000,108.557,109.104,108.198,108.82,1481.33,0
+BNDD.US,D,20241217,000000,109.26,109.417,108.869,109.195,710.639,0
+BNDD.US,D,20241218,000000,108.401,109.417,108.324,109.395,979.274,0
+BNDD.US,D,20241219,000000,106.604,107.308,106.371,107.308,229.069,0
+BNDD.US,D,20241220,000000,107.541,107.853,107.464,107.493,468.638,0
+BNDD.US,D,20241223,000000,107.386,107.386,106.449,106.71,1101.55,0
+BNDD.US,D,20241224,000000,106.604,107.386,106.604,107.386,117.927,0
+BNDD.US,D,20241226,000000,106.761,106.896,106.563,106.896,167.864,0
+BNDD.US,D,20241227,000000,106.292,106.292,105.707,105.707,253.013,0
+BNDD.US,D,20241230,000000,106.065,106.065,105.673,105.907,740.291,0
+BNDD.US,D,20241231,000000,106.457,106.5,105.829,105.867,1242.24,0
+BNDD.US,D,20250102,000000,105.986,105.986,105.594,105.633,356.422,0
+BNDD.US,D,20250103,000000,105.986,105.986,105.754,105.754,76.212,0
+BNDD.US,D,20250106,000000,105.36,105.438,104.888,104.888,120.892,0
+BNDD.US,D,20250107,000000,104.028,104.107,103.949,103.988,1041.94,0
+BNDD.US,D,20250108,000000,103.402,104.002,103.402,104.002,574.973,0
+BNDD.US,D,20250110,000000,103.557,104.536,103.556,104.536,500.421,0
+BNDD.US,D,20250113,000000,104.341,104.576,103.87,104.341,1059.82,0
+BNDD.US,D,20250114,000000,103.87,103.87,103.557,103.794,404.038,0
+BNDD.US,D,20250115,000000,104.654,104.862,104.107,104.526,510.633,0
+BNDD.US,D,20250116,000000,104.575,104.819,104.341,104.575,476.421,0
+BNDD.US,D,20250117,000000,105.125,105.148,104.654,105.007,855.183,0
+BNDD.US,D,20250121,000000,105.673,106.012,105.36,105.907,2535.93,0
+BNDD.US,D,20250122,000000,105.829,105.844,105.602,105.712,259.146,0
+BNDD.US,D,20250123,000000,104.733,104.888,104.381,104.734,214.593,0
+BNDD.US,D,20250124,000000,104.498,104.773,104.42,104.773,183.828,0
+BNDD.US,D,20250127,000000,105.28,105.633,105.28,105.633,673.015,0
+BNDD.US,D,20250128,000000,105.355,105.516,104.967,105.516,307.784,0
+BNDD.US,D,20250129,000000,105.752,105.752,105.36,105.53,103.275,0
+BNDD.US,D,20250130,000000,105.991,105.991,105.519,105.519,107.802,0
+BNDD.US,D,20250131,000000,105.76,105.76,104.536,104.576,544.228,0
+BNDD.US,D,20250203,000000,106.619,106.619,105.912,106.186,1526.02,0
+BNDD.US,D,20250204,000000,105.283,105.951,105.204,105.951,1619.57,0
+BNDD.US,D,20250205,000000,107.483,107.759,107.248,107.681,1228.07,0
+BNDD.US,D,20250206,000000,108.001,108.001,107.405,107.808,573.247,0
+BNDD.US,D,20250207,000000,107.405,107.483,107.248,107.287,98.2564,0
+BNDD.US,D,20250210,000000,106.396,106.501,106.384,106.501,519.028,0
+BNDD.US,D,20250211,000000,106.305,106.462,106.028,106.028,231.64,0
+BNDD.US,D,20250212,000000,105.363,105.363,104.89,104.99,103.856,0
+BNDD.US,D,20250213,000000,105.677,106.175,105.598,106.175,143.821,0
+BNDD.US,D,20250214,000000,106.148,106.271,106.07,106.271,145.475,0
+BNDD.US,D,20250218,000000,105.833,105.912,105.243,105.243,183.149,0
+BNDD.US,D,20250219,000000,105.283,105.283,104.89,105.047,88.0744,0
+BNDD.US,D,20250220,000000,105.441,105.595,105.441,105.595,105.638,0
+BNDD.US,D,20250221,000000,105.912,106.323,105.755,106.323,230.368,0
+BNDD.US,D,20250224,000000,106.423,106.744,106.07,106.07,341.097,0
+BNDD.US,D,20250225,000000,107.405,107.858,107.405,107.858,178.694,0
+BNDD.US,D,20250226,000000,107.956,108.19,107.955,108.157,231.131,0
+BNDD.US,D,20250227,000000,107.565,107.565,107.059,107.059,82.6072,0
+BNDD.US,D,20250228,000000,107.571,108.201,107.101,108.201,471.026,0
+BNDD.US,D,20250303,000000,108.123,108.7,108.123,108.611,1598.34,0
+BNDD.US,D,20250304,000000,107.531,107.571,106.94,106.992,252.643,0
+BNDD.US,D,20250305,000000,107.02,107.099,106.31,106.911,1484.01,0
+BNDD.US,D,20250306,000000,106.465,106.468,105.601,106.27,536.249,0
+BNDD.US,D,20250307,000000,106.31,106.31,105.821,105.821,82.2265,0
+BNDD.US,D,20250310,000000,106.468,106.94,106.153,106.191,848.786,0
+BNDD.US,D,20250311,000000,106.389,106.625,105.521,105.723,1877.25,0
+BNDD.US,D,20250312,000000,105.285,105.444,105.129,105.134,931.901,0
+BNDD.US,D,20250313,000000,104.891,105.717,104.655,105.717,225.615,0
+BNDD.US,D,20250314,000000,105.68,105.68,105.521,105.521,402.25,0
+BNDD.US,D,20250317,000000,106.389,106.546,106.27,106.35,199.094,0
+BNDD.US,D,20250318,000000,105.759,106.351,105.68,106.351,146.688,0
+BNDD.US,D,20250319,000000,106.546,106.57,105.995,106.155,170.417,0
+BNDD.US,D,20250320,000000,106.861,106.862,106.191,106.191,89.2056,0
+BNDD.US,D,20250321,000000,105.521,105.575,105.521,105.575,178.538,0
+BNDD.US,D,20250324,000000,105.206,105.206,104.97,104.97,235.64,0
+BNDD.US,D,20250325,000000,104.734,104.846,104.734,104.846,43.9049,0
+BNDD.US,D,20250326,000000,104.419,104.647,104.419,104.421,93.1393,0
+BNDD.US,D,20250327,000000,103.71,103.73,103.551,103.73,70.6793,0
+BNDD.US,D,20250328,000000,104.417,104.721,104.417,104.61,51.4905,0
+BNDD.US,D,20250331,000000,105.642,105.742,105.163,105.742,175.978,0
+BNDD.US,D,20250401,000000,106.737,107.026,106.737,106.945,624.464,0
+BNDD.US,D,20250402,000000,106.789,106.789,105.918,106.51,563.865,0
+BNDD.US,D,20250403,000000,105.918,106.233,105.575,105.575,750.597,0
+BNDD.US,D,20250404,000000,106.472,107.105,106.472,107.095,69.3287,0
+BNDD.US,D,20250407,000000,104.179,104.988,103.153,104.162,963.517,0
+BNDD.US,D,20250408,000000,103.712,103.712,101.493,101.751,100.956,0
+BNDD.US,D,20250409,000000,100.155,102.624,99.9881,102.624,144.477,0
+BNDD.US,D,20250410,000000,99.2003,100.098,99.1903,99.7638,777.291,0
+BNDD.US,D,20250411,000000,99.7529,101.268,99.7529,101.268,151.561,0
+BNDD.US,D,20250414,000000,100.702,100.945,99.9901,100.945,422.93,0
+BNDD.US,D,20250415,000000,100.781,101.175,100.781,101.175,80.9678,0
+BNDD.US,D,20250416,000000,101.018,101.492,100.702,101.492,147.133,0
+BNDD.US,D,20250417,000000,100.465,100.465,99.9901,100.262,182.051,0
+BNDD.US,D,20250421,000000,98.4884,98.7255,97.8861,97.8861,510.477,0
+BNDD.US,D,20250422,000000,99.3578,99.3578,98.8836,99.3321,252.518,0
+BNDD.US,D,20250423,000000,102.282,102.282,100.448,100.448,1251.71,0
+BNDD.US,D,20250424,000000,101.097,101.809,100.938,101.151,206.088,0
+BNDD.US,D,20250425,000000,102.125,102.125,101.533,101.533,160.797,0
+BNDD.US,D,20250428,000000,101.57,101.712,101.413,101.712,107.282,0
+BNDD.US,D,20250429,000000,102.195,102.527,102.195,102.527,83.3735,0
+BNDD.US,D,20250430,000000,101.956,101.956,101.005,101.005,142.151,0
+BNDD.US,D,20250501,000000,101.322,101.495,101.005,101.495,109.735,0
+BNDD.US,D,20250502,000000,100.608,101.402,100.608,101.331,77.6976,0
+BNDD.US,D,20250505,000000,100.45,100.461,100.212,100.461,217.956,0
+BNDD.US,D,20250506,000000,99.7369,100.621,99.6967,100.621,115.032,0
+BNDD.US,D,20250507,000000,101.164,101.402,100.795,100.795,149.719,0
+BNDD.US,D,20250508,000000,101.084,101.084,100.646,100.646,197.523,0
+BNDD.US,D,20250509,000000,100.133,100.49,100.133,100.49,159.936,0
+BNDD.US,D,20250512,000000,101.084,101.084,100.53,100.548,247.345,0
+BNDD.US,D,20250513,000000,99.6569,100.155,99.6569,100.155,418.381,0
+BNDD.US,D,20250514,000000,99.7369,99.8157,99.7369,99.7369,141.899,0
+BNDD.US,D,20250515,000000,99.3399,99.9742,99.3399,99.6937,105.951,0
+BNDD.US,D,20250516,000000,99.9742,100.411,99.9742,100.411,137.106,0
+BNDD.US,D,20250519,000000,98.7058,99.6569,98.5471,99.6569,1167.6,0
+BNDD.US,D,20250520,000000,98.4679,98.6264,98.3886,98.4282,1098.36,0
+BNDD.US,D,20250521,000000,98.3886,98.5535,97.0408,97.1732,223.632,0
+BNDD.US,D,20250522,000000,96.0895,97.1993,96.0895,97.1202,558.64,0
+BNDD.US,D,20250523,000000,96.9615,97.3658,96.9615,97.3658,116.546,0
+BNDD.US,D,20250527,000000,98.1507,98.766,98.1507,98.7564,434.4,0
+BNDD.US,D,20250528,000000,98.4679,98.4679,98.3094,98.4005,109.356,0
+BNDD.US,D,20250529,000000,98.6053,98.9353,98.6053,98.9353,131.287,0
+BNDD.US,D,20250530,000000,99.0029,99.0029,98.5257,98.6093,120.598,0
+BNDD.US,D,20250602,000000,97.8896,97.9691,97.5723,97.8896,247.232,0
+BNDD.US,D,20250603,000000,98.4462,98.4462,98.0884,98.0884,22.3841,0
+BNDD.US,D,20250604,000000,98.8438,99.1245,98.8438,99.1245,68.1586,0
+BNDD.US,D,20250605,000000,99.719,99.7977,99.3607,99.7578,374.998,0
+BNDD.US,D,20250606,000000,99.719,99.719,99.321,99.3273,355.632,0
+BNDD.US,D,20250609,000000,98.5257,98.8438,98.5257,98.8041,126.508,0
+BNDD.US,D,20250610,000000,99.2414,99.483,99.2414,99.483,45.1456,0
+BNDD.US,D,20250611,000000,98.9233,99.48,98.9233,99.0029,190.768,0
+BNDD.US,D,20250612,000000,99.7977,100.315,99.7977,100.265,50.1758,0
+BNDD.US,D,20250613,000000,99.8775,99.9572,99.639,99.709,276.281,0
+BNDD.US,D,20250616,000000,99.48,99.5595,98.5011,98.5011,1178.44,0
+BNDD.US,D,20250617,000000,99.0824,99.6728,99.0824,99.6669,1498.86,0
+BNDD.US,D,20250618,000000,100.196,100.196,99.7519,99.7519,35.7141,0
+BNDD.US,D,20250624,000000,99.5605,99.7977,99.5605,99.7568,50.9303,0
+BNDD.US,D,20250625,000000,99.4005,99.5396,99.4005,99.5396,45.5229,0
+BNDD.US,D,20250626,000000,99.2494,99.5198,99.2414,99.5198,785.081,0
+BNDD.US,D,20250627,000000,99.4607,99.6203,98.8625,98.8625,404.839,0
+BNDD.US,D,20250630,000000,99.1856,99.7877,99.1856,99.7877,108.45,0
+BNDD.US,D,20250701,000000,100.339,100.423,100.099,100.423,110.205,0
+BNDD.US,D,20250702,000000,98.8306,99.6601,98.8306,99.6601,533.976,0
+BNDD.US,D,20250703,000000,99.6992,99.6992,99.4209,99.4209,45.6369,0
+BNDD.US,D,20250707,000000,98.6177,98.6177,98.2029,98.2029,40.3711,0
+BNDD.US,D,20250708,000000,97.706,98.2643,97.706,98.116,140.797,0
+BNDD.US,D,20250709,000000,98.1846,98.825,98.1846,98.825,283.976,0
+BNDD.US,D,20250710,000000,98.5834,98.9822,98.5036,98.9822,511.534,0
+BNDD.US,D,20250711,000000,98.1048,98.2643,97.5465,97.5983,1273.94,0
+BNDD.US,D,20250714,000000,97.1477,97.5234,97.1477,97.5234,76.2286,0
+BNDD.US,D,20250715,000000,97.5465,97.5465,96.9084,96.9483,193.706,0
+BNDD.US,D,20250716,000000,96.5894,96.5894,95.2335,96.2305,623.996,0
+BNDD.US,D,20250717,000000,96.5096,96.528,96.5096,96.528,23.4453,0
+BNDD.US,D,20250721,000000,97.3072,97.706,96.9882,96.9882,508.776,0
+BNDD.US,D,20250722,000000,97.1477,97.387,97.1477,97.387,111.835,0
+BNDD.US,D,20250723,000000,96.9084,97.3144,96.8287,97.3144,405.967,0
+BNDD.US,D,20250724,000000,97.3072,97.6263,97.3072,97.3232,320.586,0
+BNDD.US,D,20250725,000000,97.2275,97.9158,97.2275,97.9158,65.5717,0
+BNDD.US,D,20250728,000000,97.3072,97.4061,97.1876,97.1876,213.014,0
+BNDD.US,D,20250729,000000,98.0251,98.7995,98.0251,98.7995,1594.4,0
+BNDD.US,D,20250730,000000,98.56,98.72,98.56,98.5728,465.5,0
+BNDD.US,D,20250731,000000,99.168,99.6,99.04,99.04,688.75,0
+BNDD.US,D,20250801,000000,98.88,98.88,98.08,98.12,856.125,0
+BNDD.US,D,20250804,000000,99.04,99.1744,98.88,99.1744,323.875,0
+BNDD.US,D,20250805,000000,99.16,99.72,99.16,99.72,86.5,0
+BNDD.US,D,20250806,000000,98,98.584,98,98.5264,165.875,0
+BNDD.US,D,20250807,000000,99.2336,99.2336,98.6576,98.6576,88.875,0
+BNDD.US,D,20250808,000000,98.4,98.4,98.24,98.36,112.375,0
+BNDD.US,D,20250811,000000,98.64,98.64,98.24,98.36,263.875,0
+BNDD.US,D,20250812,000000,97.68,97.76,97.36,97.6584,837.375,0
+BNDD.US,D,20250813,000000,98.08,98.1312,97.84,98.08,194,0
+BNDD.US,D,20250815,000000,96.88,96.96,96.8,96.8,67,0
+BNDD.US,D,20250818,000000,96.6416,96.6416,96.48,96.4848,194.875,0
+BNDD.US,D,20250819,000000,96.8,97.04,96.8,96.9656,213.375,0
+BNDD.US,D,20250820,000000,96.96,97.2,96.8,97.128,282.75,0
+BNDD.US,D,20250821,000000,96.64,96.8,96.48,96.72,1244,0
+BNDD.US,D,20250822,000000,97.12,97.12,96.56,96.6,524.75,0
+BNDD.US,D,20250825,000000,96.56,96.88,96.56,96.8,244.625,0
+BNDD.US,D,20250827,000000,95.6,95.992,95.6,95.992,31.75,0
+BNDD.US,D,20250828,000000,96,96.284,95.76,96.284,688.375,0
+BNDD.US,D,20250829,000000,95.76,95.76,95.52,95.62,58.5,0
+BNDD.US,D,20250903,000000,96,96.16,95.5616,96.08,586.375,0
+BNDD.US,D,20250904,000000,96.48,96.7456,96.24,96.7456,328.5,0
+BNDD.US,D,20250905,000000,97.611,98.2846,97.39,98.2846,1451,0
+BNDD.US,D,20250908,000000,99.14,99.581,98.98,99.581,1552,0
+BNDD.US,D,20250911,000000,99.95,100.4738,99.95,100.4738,1225,0
+BNDD.US,D,20250912,000000,99.937,100.3926,99.937,100.3926,890,0
+BNDD.US,D,20250916,000000,100.4,100.4004,100.2947,100.2947,322,0
+BNDD.US,D,20250917,000000,100.34,100.4237,100.34,100.4237,358,0
+BNDD.US,D,20250918,000000,99.17,99.3,99.17,99.17,708,0
+BNDD.US,D,20250919,000000,99.33,99.33,99.15,99.15,651,0
+BNDD.US,D,20250922,000000,98.8779,98.9771,98.8779,98.9771,474,0
+BNDD.US,D,20250923,000000,99.29,99.6435,99.29,99.6435,381,0
+BNDD.US,D,20250925,000000,99.82,100.0806,99.81,100.0806,1230,0
+BNDD.US,D,20250926,000000,100.05,100.1655,100.05,100.1655,135,0
+BNDD.US,D,20250930,000000,100.47,100.47,99.9295,99.9295,232,0
+BNDD.US,D,20251001,000000,99.96,99.96,99.7538,99.7538,118,0
+BNDD.US,D,20251007,000000,99.64,99.64,99.42,99.5784,344,0
+BNDD.US,D,20251010,000000,100.57,101.0249,100.3425,101.0249,898,0
+BNDD.US,D,20251016,000000,100.43,100.5639,100.43,100.5639,145,0
+BNDD.US,D,20251022,000000,101.8,101.8167,101.8,101.8167,249,0
+BNDD.US,D,20251024,000000,101.2072,101.2492,101.2072,101.2492,336,0
+BNDD.US,D,20251027,000000,101.8168,102.0084,101.8168,102.0084,348,0
+BNDD.US,D,20251028,000000,102.24,102.28,101.92,102.0817,1130,0
+BNDD.US,D,20251029,000000,102,102.1384,101.61,102.1384,3093,0
+BNDD.US,D,20251030,000000,101.06,101.06,100.8776,100.8776,524,0
+BNDD.US,D,20251031,000000,100.37,100.3755,100.37,100.3755,219,0
+BNDD.US,D,20251103,000000,100.17,100.205,99.88,100.205,830,0
+BNDD.US,D,20251104,000000,100.08,100.2248,100.08,100.2248,2528,0
+BNDD.US,D,20251106,000000,99.6651,99.8199,99.6651,99.8199,252,0
+BNDD.US,D,20251107,000000,99.69,99.69,99.6757,99.6757,699,0
+BNDD.US,D,20251111,000000,100.28,100.28,100.1359,100.1359,391,0
+BNDD.US,D,20251113,000000,100.3876,100.3876,99.9221,99.9221,302,0
+BNDD.US,D,20251117,000000,99.441,99.4571,99.441,99.4571,402,0
+BNDD.US,D,20251118,000000,99.0459,99.28,98.8575,98.8896,6513,0
+BNDD.US,D,20251119,000000,99.1054,99.41,99,99.0018,3062,0
+BNDD.US,D,20251120,000000,98.9202,98.9547,98.9202,98.9547,478,0
+BNDD.US,D,20251121,000000,98.75,98.75,98.6097,98.6097,659,0
+BNDD.US,D,20251124,000000,99.59,99.59,99.4285,99.4285,15741,0
+BNDD.US,D,20251125,000000,99.9811,100.05,99.3954,99.3954,996,0
+BNDD.US,D,20251128,000000,99.475,99.475,99.214,99.214,189,0
+BNDD.US,D,20251202,000000,98.05,98.0976,97.9599,97.9599,332,0
+BNDD.US,D,20251204,000000,98,98.04,97.9552,97.9829,553,0
+BNDD.US,D,20251208,000000,97.49,97.6634,97.44,97.6634,1630,0
+BNDD.US,D,20251210,000000,98.54,98.5842,97.5656,97.5656,868,0
+BNDD.US,D,20251212,000000,96.5215,96.5215,96.455,96.455,156,0
+BNDD.US,D,20251216,000000,96.32,96.639,96.32,96.639,2008,0
+BNDD.US,D,20251217,000000,96.76,96.763,96.4731,96.4731,785,0
+BNDD.US,D,20251218,000000,96.6,96.6447,96.6,96.6447,300,0
+BNDD.US,D,20251219,000000,96.67,96.67,96.5062,96.5062,362,0
+BNDD.US,D,20251222,000000,96.34,96.4412,96.312,96.4412,407,0
+BNDD.US,D,20251223,000000,96.83,97.1569,96.83,97.1569,256,0
+BNDD.US,D,20251226,000000,96.9887,96.9887,96.4311,96.4311,450,0
+BNDD.US,D,20260106,000000,95.58,95.6522,95.58,95.6522,277,0
+BNDD.US,D,20260107,000000,96.09,96.3457,96.09,96.3457,277,0
+BNDD.US,D,20260108,000000,95.87,95.9098,95.87,95.9098,360,0
+BNDD.US,D,20260109,000000,96.48,97.21,96.47,96.66,38323,0
+BNDD.US,D,20260112,000000,96.13,96.85,96.13,96.85,858,0
+BNDD.US,D,20260113,000000,96.46,96.55,96.05,96.3391,11961,0
+BNDD.US,D,20260114,000000,96.38,97.04,95.97,96.9208,32864,0
+BNDD.US,D,20260115,000000,98.44,99.32,98.44,98.78,9614,0
+BNDD.US,D,20260116,000000,98.56,99.5,98.56,98.7957,3716,0
+BNDD.US,D,20260120,000000,95.215,95.215,95.06,95.06,548,0
+BNDD.US,D,20260122,000000,96.495,97.14,96.495,97.1356,15028,0
+BNDD.US,D,20260123,000000,96.7909,96.89,96.7909,96.89,458,0
+BNDD.US,D,20260126,000000,97.54,97.54,97.4255,97.4255,599,0
+BNDD.US,D,20260129,000000,94.64,95.1536,94.64,95.1536,327,0
+BNDD.US,D,20260202,000000,95.23,95.9988,95.23,95.9988,655,0
+BNDD.US,D,20260204,000000,96.26,96.26,95.6489,95.6489,184,0
+BNDD.US,D,20260206,000000,95.95,95.95,94.8993,94.8993,1137,0
+BNDD.US,D,20260209,000000,94.9,96.2734,94.9,96.2734,488,0
+BNDD.US,D,20260210,000000,96.55,97.8841,96.51,97.8841,3133,0
+BNDD.US,D,20260211,000000,97.36,97.36,97.36,97.36,128,0
+BNDD.US,D,20260213,000000,97.945,97.945,97.651,97.651,422,0
+BNDD.US,D,20260217,000000,98.3,98.33,98.3,98.33,643,0
+BNDD.US,D,20260218,000000,98.6752,98.6752,98.6752,98.6752,357,0
diff --git a/daily/us/nyse etfs/1/brzu.us.txt b/daily/us/nyse etfs/1/brzu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..09b858e2dc45b19ec1584dd2c9c405d1749ea7f2
--- /dev/null
+++ b/daily/us/nyse etfs/1/brzu.us.txt	
@@ -0,0 +1,3221 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRZU.US,D,20130415,000000,10973.6,11724.2,10927.1,10942.5,2.0269864586793,0
+BRZU.US,D,20130417,000000,10821.3,10821.3,10737.6,10774.7,2.0269864586793,0
+BRZU.US,D,20130425,000000,11832.6,11832.6,11832.6,11832.6,1.0134932293397,0
+BRZU.US,D,20130426,000000,11736.4,11736.4,11237.2,11289.7,3.040479688019,0
+BRZU.US,D,20130429,000000,11699.2,11766.9,10861.7,11661.7,11.148425522736,0
+BRZU.US,D,20130501,000000,11643.5,11894.6,11630.9,11708.2,6.080959376038,0
+BRZU.US,D,20130502,000000,11867,11931.7,11721,11931.7,3.040479688019,0
+BRZU.US,D,20130503,000000,12483.6,12514.7,12235.7,12235.7,2.0269864586793,0
+BRZU.US,D,20130506,000000,11978.6,11978.6,11680.7,11894.6,18.242878128114,0
+BRZU.US,D,20130507,000000,12440.3,12583.4,12387.8,12415.9,3.040479688019,0
+BRZU.US,D,20130508,000000,12961.4,12961.4,12263.6,12486.8,10.134932293397,0
+BRZU.US,D,20130509,000000,12738.2,12738.2,12207.8,12207.8,2.0269864586793,0
+BRZU.US,D,20130514,000000,11947.1,12083.8,11668.2,11736.4,7.0944526053776,0
+BRZU.US,D,20130515,000000,11860.5,11860.5,11608.8,11608.8,4.0539729173586,0
+BRZU.US,D,20130516,000000,11878.9,11878.9,11878.9,11878.9,1.0134932293397,0
+BRZU.US,D,20130520,000000,11562.3,12052.6,11562.3,11987.6,12.161918752076,0
+BRZU.US,D,20130522,000000,12508.7,12508.7,11897.7,11972.2,16.215891669435,0
+BRZU.US,D,20130523,000000,11457.2,11823,11451.1,11810.5,15.202398440095,0
+BRZU.US,D,20130524,000000,11584.5,11584.5,11584.5,11584.5,1.0134932293397,0
+BRZU.US,D,20130528,000000,11870.2,12065.1,11630.9,11630.9,3.040479688019,0
+BRZU.US,D,20130529,000000,11144.2,11224.3,10238.3,10306.9,22.296851045473,0
+BRZU.US,D,20130530,000000,10269,10269,10266.1,10266.1,1.0134932293397,0
+BRZU.US,D,20130531,000000,10103.6,10103.6,9460.04,9460.04,13.175411981416,0
+BRZU.US,D,20130603,000000,9767.21,9797.69,9764.01,9797.69,5.0674661466983,0
+BRZU.US,D,20130604,000000,9878.51,9893.9,9878.51,9893.9,2.0269864586793,0
+BRZU.US,D,20130605,000000,9304.82,9304.82,9084.2,9084.2,5.0674661466983,0
+BRZU.US,D,20130607,000000,9040.92,9040.92,8736.92,8736.92,4.0539729173586,0
+BRZU.US,D,20130610,000000,8526.23,8526.23,8343.12,8405.35,7.0944526053776,0
+BRZU.US,D,20130611,000000,7818.84,8185.36,7753.43,7937.18,27.364317192171,0
+BRZU.US,D,20130612,000000,8042.02,8042.02,7536.98,7536.98,8.1079458347173,0
+BRZU.US,D,20130613,000000,7756.63,8057.75,7756.63,8057.75,15.202398440095,0
+BRZU.US,D,20130614,000000,7884.58,7890.34,7614.26,7623.88,13.175411981416,0
+BRZU.US,D,20130617,000000,7722.98,7722.98,7239.4,7353.87,25.337330733492,0
+BRZU.US,D,20130618,000000,7391.4,7533.76,7167.57,7285.88,32.431783338869,0
+BRZU.US,D,20130619,000000,7198.99,7415.43,6559.91,6559.91,24.323837504152,0
+BRZU.US,D,20130620,000000,5905.75,6088.2,5595.01,5995.21,53.715141155002,0
+BRZU.US,D,20130621,000000,5942.61,5998.42,5710.13,5998.42,13.175411981416,0
+BRZU.US,D,20130624,000000,5520.62,5660.11,5213.74,5660.11,27.364317192171,0
+BRZU.US,D,20130625,000000,5926.91,5961.53,5710.13,5961.53,23.310344274812,0
+BRZU.US,D,20130626,000000,6209.1,6324.21,6119.63,6283.5,35.472263026888,0
+BRZU.US,D,20130627,000000,6575.3,6575.3,6435.49,6460.81,12.161918752076,0
+BRZU.US,D,20130628,000000,6199.79,6203.01,6143.99,6175.43,4.0539729173586,0
+BRZU.US,D,20130701,000000,6051.31,6376.5,6051.31,6221.6,36.485756256228,0
+BRZU.US,D,20130702,000000,6113.21,6113.21,5430.83,5558.15,31.41829010953,0
+BRZU.US,D,20130703,000000,5427.61,5694.43,5381.13,5607.84,24.323837504152,0
+BRZU.US,D,20130705,000000,5288.13,5328.21,4980.94,5232.66,23.310344274812,0
+BRZU.US,D,20130708,000000,5418.65,5446.55,5337.83,5446.55,16.215891669435,0
+BRZU.US,D,20130709,000000,5511.65,5545.33,5437.25,5517.43,11.148425522736,0
+BRZU.US,D,20130710,000000,5477.34,5489.5,5307.05,5325.01,8.1079458347173,0
+BRZU.US,D,20130711,000000,5691.22,5896.12,5533.44,5873.99,124.65966720878,0
+BRZU.US,D,20130712,000000,5775.22,5806.35,5583.15,5647.92,60.80959376038,0
+BRZU.US,D,20130715,000000,5700.85,6196.9,5700.85,6125.71,56.755620843021,0
+BRZU.US,D,20130716,000000,6230.9,6230.9,5852.84,6013.81,138.84857241953,0
+BRZU.US,D,20130717,000000,6209.1,6370.71,6209.1,6327.1,90.20089741123,0
+BRZU.US,D,20130718,000000,6376.5,6510.19,6327.1,6395.73,26.350823962831,0
+BRZU.US,D,20130719,000000,6234.1,6234.1,6125.71,6125.71,18.242878128114,0
+BRZU.US,D,20130722,000000,6187.93,6578.51,6187.93,6550.6,20.269864586793,0
+BRZU.US,D,20130723,000000,6823.18,6879.29,6743.02,6792.72,64.863566677738,0
+BRZU.US,D,20130724,000000,6699.38,6711.89,6237.31,6373.6,90.20089741123,0
+BRZU.US,D,20130725,000000,6268.1,6565.99,6261.68,6565.99,73.985005741795,0
+BRZU.US,D,20130726,000000,6528.81,6528.81,6264.88,6501.21,130.74062658482,0
+BRZU.US,D,20130729,000000,6466.91,6470.1,6280.61,6321.02,19.256371357454,0
+BRZU.US,D,20130730,000000,6296.3,6296.3,6069.6,6107.12,18.242878128114,0
+BRZU.US,D,20130731,000000,6010.92,6172.22,5833.91,6017.01,62.836580219059,0
+BRZU.US,D,20130801,000000,6243.73,6249.81,6153.61,6190.82,60.80959376038,0
+BRZU.US,D,20130802,000000,6181.52,6417.21,6181.52,6237.31,31.41829010953,0
+BRZU.US,D,20130805,000000,6122.83,6122.83,5939.4,5958.34,42.566715632266,0
+BRZU.US,D,20130806,000000,5979.81,5983.02,5656.9,5703.71,40.539729173586,0
+BRZU.US,D,20130807,000000,5716.22,5716.22,5613.94,5613.94,19.256371357454,0
+BRZU.US,D,20130808,000000,5787.42,6274.52,5747.34,6150.41,42.566715632266,0
+BRZU.US,D,20130809,000000,6246.61,6547.4,6246.61,6516.61,42.566715632266,0
+BRZU.US,D,20130812,000000,6715.1,6947.6,6426.19,6485.18,149.99699794227,0
+BRZU.US,D,20130813,000000,6448.32,6528.81,6237.31,6364.3,42.566715632266,0
+BRZU.US,D,20130814,000000,6401.49,6513.4,6280.61,6283.5,94.254870328589,0
+BRZU.US,D,20130815,000000,5939.4,6224.8,5892.91,6156.82,102.36281616331,0
+BRZU.US,D,20130816,000000,6078.9,6078.9,5716.22,5831.02,124.65966720878,0
+BRZU.US,D,20130819,000000,5737.71,5759.85,5545.33,5558.15,49.661168237643,0
+BRZU.US,D,20130820,000000,5542.1,5685.11,5430.83,5430.83,50.674661466983,0
+BRZU.US,D,20130821,000000,5303.85,5350.34,5052.44,5129.74,68.917539595097,0
+BRZU.US,D,20130822,000000,5220.16,5415.77,5204.43,5347.14,55.742127613681,0
+BRZU.US,D,20130823,000000,5629.64,6094.61,5573.84,6060.31,126.68665366746,0
+BRZU.US,D,20130826,000000,6072.81,6072.81,5700.85,5700.85,68.917539595097,0
+BRZU.US,D,20130827,000000,5474.12,5520.62,5353.25,5520.62,67.904046365757,0
+BRZU.US,D,20130828,000000,5477.34,5740.93,5467.71,5536.33,63.850073448399,0
+BRZU.US,D,20130829,000000,5530.24,5722.31,5409.35,5449.43,36.485756256228,0
+BRZU.US,D,20130830,000000,5585.71,5585.71,5272.41,5390.1,56.755620843021,0
+BRZU.US,D,20130903,000000,5738.02,5763.04,5583.15,5694.74,81.079458347173,0
+BRZU.US,D,20130904,000000,5611.05,5825.27,5583.15,5825.27,16.215891669435,0
+BRZU.US,D,20130905,000000,5915.37,6328.06,5903.19,6278.68,38.512742714907,0
+BRZU.US,D,20130906,000000,6608.01,6751.02,6440.29,6685.93,117.5652146034,0
+BRZU.US,D,20130909,000000,6879.29,7431.47,6879.29,7384.99,155.06446408897,0
+BRZU.US,D,20130910,000000,7521.26,7633.18,7254.16,7437.89,155.06446408897,0
+BRZU.US,D,20130911,000000,7309.94,7425.07,7108.9,7303.86,117.5652146034,0
+BRZU.US,D,20130912,000000,7365.75,7365.75,7093.48,7108.9,78.038978659154,0
+BRZU.US,D,20130913,000000,7160.83,7291.68,7071.06,7260.25,12.161918752076,0
+BRZU.US,D,20130916,000000,7636.05,7670.06,7289.09,7298.41,53.715141155002,0
+BRZU.US,D,20130917,000000,7537.3,7608.49,7484.07,7543.71,27.364317192171,0
+BRZU.US,D,20130918,000000,7726.81,8823.5,7686.09,8761.29,135.80809273151,0
+BRZU.US,D,20130919,000000,8674.39,8674.39,8329.67,8642.64,56.755620843021,0
+BRZU.US,D,20130920,000000,8767.38,8767.38,8009.33,8089.81,92.227883869909,0
+BRZU.US,D,20130923,000000,8180.23,8416.26,8180.23,8335.78,59.79610053104,0
+BRZU.US,D,20130924,000000,8226.72,8431.96,8136.94,8385.47,53.715141155002,0
+BRZU.US,D,20130925,000000,8080.84,8130.53,7903.5,8002.91,83.106444805852,0
+BRZU.US,D,20130926,000000,8037.23,8046.52,7782.62,7872.72,19.256371357454,0
+BRZU.US,D,20130927,000000,7822.7,7903.5,7760.48,7766.9,40.539729173586,0
+BRZU.US,D,20130930,000000,7723.62,7897.41,7692.51,7779.42,49.661168237643,0
+BRZU.US,D,20131001,000000,7810.5,7956.41,7789.02,7875.92,16.215891669435,0
+BRZU.US,D,20131002,000000,8077.63,8233.14,8021.5,8233.14,18.242878128114,0
+BRZU.US,D,20131003,000000,8136.94,8186.33,7856.67,7968.6,29.39130365085,0
+BRZU.US,D,20131004,000000,7825.92,8095.9,7825.92,8077.63,44.593702090945,0
+BRZU.US,D,20131007,000000,7903.5,8084.03,7866.31,8031.14,53.715141155002,0
+BRZU.US,D,20131008,000000,7981.42,8006.12,7848.03,7925.31,14.188905210755,0
+BRZU.US,D,20131009,000000,7987.84,8111.61,7822.7,8055.82,36.485756256228,0
+BRZU.US,D,20131010,000000,8350.84,8515.66,8320.04,8506.36,37.499249485567,0
+BRZU.US,D,20131011,000000,8440.93,8661.88,8400.53,8661.88,15.202398440095,0
+BRZU.US,D,20131014,000000,8409.84,9106,8385.47,9025.51,37.499249485567,0
+BRZU.US,D,20131015,000000,8900.45,9034.49,8776.99,8863.58,41.553222402926,0
+BRZU.US,D,20131016,000000,9099.91,9432.13,9046.68,9072.02,84.119938035192,0
+BRZU.US,D,20131017,000000,9218.23,9307.7,9155.71,9177.51,32.431783338869,0
+BRZU.US,D,20131018,000000,9301.94,9432.13,9106,9115.63,23.310344274812,0
+BRZU.US,D,20131021,000000,9314.12,9367.36,9112.42,9367.36,20.269864586793,0
+BRZU.US,D,20131022,000000,9441.42,9733.24,9441.42,9677.12,61.823086989719,0
+BRZU.US,D,20131023,000000,9416.74,9416.74,8931.89,8931.89,42.566715632266,0
+BRZU.US,D,20131024,000000,8794.97,8794.97,8475.57,8730.51,60.80959376038,0
+BRZU.US,D,20131025,000000,8879.61,8969.08,8785.67,8866.79,42.566715632266,0
+BRZU.US,D,20131028,000000,9133.57,9332.71,9112.42,9239.08,31.41829010953,0
+BRZU.US,D,20131029,000000,9301.94,9341.69,9158.92,9267.63,50.674661466983,0
+BRZU.US,D,20131030,000000,9124.61,9341.69,9043.47,9274.04,32.431783338869,0
+BRZU.US,D,20131031,000000,9344.9,9357.74,8817.41,8882.51,36.485756256228,0
+BRZU.US,D,20131101,000000,8528.17,8695.87,8366.54,8537.46,39.526235944247,0
+BRZU.US,D,20131104,000000,8761.29,8866.79,8705.16,8745.26,61.823086989719,0
+BRZU.US,D,20131105,000000,8273.55,8310.43,7981.42,8002.91,53.715141155002,0
+BRZU.US,D,20131106,000000,8077.63,8084.03,7922.42,7975,38.512742714907,0
+BRZU.US,D,20131107,000000,8148.82,8152.02,7372.16,7372.16,69.931032824437,0
+BRZU.US,D,20131108,000000,7067.83,7326,6881.21,7242.29,60.80959376038,0
+BRZU.US,D,20131111,000000,7303.86,7303.86,7099.28,7198.68,8.1079458347173,0
+BRZU.US,D,20131112,000000,7102.14,7127.15,6875.13,6974.53,36.485756256228,0
+BRZU.US,D,20131113,000000,6903.33,7170.45,6887.62,7167.24,42.566715632266,0
+BRZU.US,D,20131114,000000,7300.65,7739.31,7288.77,7661.41,66.890553136418,0
+BRZU.US,D,20131115,000000,7916.01,8046.52,7760.48,7978.23,58.7826073017,0
+BRZU.US,D,20131118,000000,8223.52,8496.73,8211.35,8254.63,56.755620843021,0
+BRZU.US,D,20131119,000000,8382.27,8382.27,7798.01,7825.92,61.823086989719,0
+BRZU.US,D,20131120,000000,7750.87,7800.88,7384.99,7425.07,43.580208861605,0
+BRZU.US,D,20131121,000000,7421.85,7552.38,7365.75,7381.77,24.323837504152,0
+BRZU.US,D,20131122,000000,7645.68,7782.62,7633.18,7748.29,13.175411981416,0
+BRZU.US,D,20131125,000000,7608.49,7652.1,7350.67,7391.4,38.512742714907,0
+BRZU.US,D,20131126,000000,7257.36,7257.36,7077.16,7195.48,64.863566677738,0
+BRZU.US,D,20131127,000000,7195.48,7195.48,6912.96,6953.05,36.485756256228,0
+BRZU.US,D,20131129,000000,7012.04,7151.54,7012.04,7151.54,19.256371357454,0
+BRZU.US,D,20131202,000000,6822.22,6847.54,6396.69,6399.89,80.065965117833,0
+BRZU.US,D,20131203,000000,6322.28,6456.34,5995.86,6108.08,97.295350016608,0
+BRZU.US,D,20131204,000000,5995.86,6108.08,5815.62,6070.57,107.43028231,0
+BRZU.US,D,20131205,000000,5936.86,6266.18,5936.86,6108.08,77.025485429814,0
+BRZU.US,D,20131206,000000,6322.28,6477.18,6284.78,6378.09,88.173910952551,0
+BRZU.US,D,20131209,000000,6465.3,6564.71,6465.3,6493.2,51.688154696323,0
+BRZU.US,D,20131210,000000,6542.91,6580.43,6473.97,6473.97,46.620688549624,0
+BRZU.US,D,20131211,000000,6272.59,6284.78,5868.54,5936.86,95.268363557928,0
+BRZU.US,D,20131212,000000,5877.85,5968.27,5772.36,5968.27,89.18740418189,0
+BRZU.US,D,20131213,000000,6083.07,6086.29,5909.59,5999.06,31.41829010953,0
+BRZU.US,D,20131216,000000,6135.66,6257.19,6011.88,6011.88,70.944526053776,0
+BRZU.US,D,20131217,000000,6160.68,6160.68,5992.65,6036.25,26.350823962831,0
+BRZU.US,D,20131218,000000,6076.98,6521.11,5943.26,6319.41,66.890553136418,0
+BRZU.US,D,20131219,000000,6033.05,6213.27,5903.19,6079.88,63.850073448399,0
+BRZU.US,D,20131220,000000,5921.78,5980.45,5754.04,5763.04,49.661168237643,0
+BRZU.US,D,20131223,000000,5986.55,6110.97,5980.45,6076.98,61.823086989719,0
+BRZU.US,D,20131224,000000,6170.3,6182.48,6042.66,6182.48,41.553222402926,0
+BRZU.US,D,20131226,000000,6154.57,6167.08,6030.16,6132.77,23.310344274812,0
+BRZU.US,D,20131227,000000,6142.07,6294.4,6135.66,6294.4,50.674661466983,0
+BRZU.US,D,20131230,000000,6319.41,6412.41,6135.66,6160.68,23.310344274812,0
+BRZU.US,D,20131231,000000,6182.48,6337.68,6182.48,6291.19,31.41829010953,0
+BRZU.US,D,20140102,000000,5871.75,5871.75,5642.15,5728.72,108.44377553934,0
+BRZU.US,D,20140103,000000,5818.85,5825.27,5611.05,5772.36,60.80959376038,0
+BRZU.US,D,20140106,000000,5682.56,5688.33,5542.1,5573.84,66.890553136418,0
+BRZU.US,D,20140107,000000,5847.06,5862.78,5548.52,5583.15,32.431783338869,0
+BRZU.US,D,20140108,000000,5632.85,5632.85,5374.72,5424.75,53.715141155002,0
+BRZU.US,D,20140109,000000,5343.61,5343.61,5036.4,5181.99,192.56371357454,0
+BRZU.US,D,20140110,000000,5300.32,5499.12,5300.32,5480.52,43.580208861605,0
+BRZU.US,D,20140113,000000,5505.24,5530.24,5222.41,5290.71,68.917539595097,0
+BRZU.US,D,20140114,000000,5380.82,5470.92,5343.61,5427.3,35.472263026888,0
+BRZU.US,D,20140115,000000,5477.34,5601.42,5449.1,5449.1,35.472263026888,0
+BRZU.US,D,20140116,000000,5527.03,5527.03,5306.73,5337.52,69.931032824437,0
+BRZU.US,D,20140117,000000,5312.84,5352.92,5259.91,5290.71,30.40479688019,0
+BRZU.US,D,20140121,000000,5169.81,5235.23,4979.97,5089.32,230.0629630601,0
+BRZU.US,D,20140122,000000,5181.99,5309.93,5141.89,5287.81,77.025485429814,0
+BRZU.US,D,20140123,000000,5219.5,5219.5,4709.64,4865.51,143.91603856623,0
+BRZU.US,D,20140124,000000,4598.39,4598.39,4358.83,4461.13,212.83357816133,0
+BRZU.US,D,20140127,000000,4457.91,4526.87,4349.54,4457.91,220.94152399605,0
+BRZU.US,D,20140128,000000,4492.56,4573.04,4439.33,4483.26,59.79610053104,0
+BRZU.US,D,20140129,000000,4191.13,4371.35,4110.01,4206.85,180.40179482246,0
+BRZU.US,D,20140130,000000,4439.33,4457.91,4265.84,4321.64,44.593702090945,0
+BRZU.US,D,20140131,000000,4135.01,4405.34,4085.31,4206.85,62.836580219059,0
+BRZU.US,D,20140203,000000,4231.21,4231.21,3827.5,3827.5,206.75261878529,0
+BRZU.US,D,20140204,000000,4088.53,4243.7,4045.22,4162.58,67.904046365757,0
+BRZU.US,D,20140205,000000,4131.8,4178.63,4020.21,4116.42,26.350823962831,0
+BRZU.US,D,20140206,000000,4274.83,4564.07,4274.83,4498.64,124.65966720878,0
+BRZU.US,D,20140207,000000,4681.74,4709.64,4510.82,4638.47,94.254870328589,0
+BRZU.US,D,20140210,000000,4573.04,4573.04,4349.54,4414.96,34.458769797549,0
+BRZU.US,D,20140211,000000,4349.54,4694.57,4349.54,4656.74,60.80959376038,0
+BRZU.US,D,20140212,000000,4641.66,4656.74,4308.81,4383.21,73.985005741795,0
+BRZU.US,D,20140213,000000,4206.85,4582.35,4175.41,4569.83,77.025485429814,0
+BRZU.US,D,20140214,000000,4529.75,4737.86,4517.24,4632.37,313.16940786596,0
+BRZU.US,D,20140218,000000,4452.16,4492.56,4219.04,4228.64,183.44227451048,0
+BRZU.US,D,20140219,000000,4097.81,4358.83,4097.81,4337.05,68.917539595097,0
+BRZU.US,D,20140220,000000,4467.54,4569.83,4358.83,4448.94,83.106444805852,0
+BRZU.US,D,20140221,000000,4560.86,4731.45,4548.35,4635.57,257.42728025227,0
+BRZU.US,D,20140224,000000,4694.57,4799.77,4619.87,4669.57,200.67165940925,0
+BRZU.US,D,20140225,000000,4684.95,4684.95,4480.06,4480.06,37.499249485567,0
+BRZU.US,D,20140226,000000,4539.05,4598.39,4436.13,4492.56,36.485756256228,0
+BRZU.US,D,20140227,000000,4629.16,4927.39,4588.77,4911.68,400.32982558917,0
+BRZU.US,D,20140228,000000,4741.07,4790.78,4545.15,4700.69,201.68515263859,0
+BRZU.US,D,20140303,000000,4427.46,4427.46,4194.33,4333.84,397.28934590115,0
+BRZU.US,D,20140304,000000,4598.39,4666.37,4411.75,4567.27,205.73912555595,0
+BRZU.US,D,20140305,000000,4504.42,4644.55,4467.54,4610.25,129.72713335548,0
+BRZU.US,D,20140306,000000,4765.76,4918.09,4753.58,4771.86,173.30734221708,0
+BRZU.US,D,20140307,000000,4626.29,4656.74,4337.05,4439.33,187.49624742784,0
+BRZU.US,D,20140310,000000,4333.84,4333.84,4113.21,4197.22,393.23537298379,0
+BRZU.US,D,20140311,000000,4327.74,4349.54,4101.03,4128.92,267.56221254567,0
+BRZU.US,D,20140312,000000,4135.01,4231.21,4073.12,4222.23,48.647675008304,0
+BRZU.US,D,20140313,000000,4386.41,4389.63,4038.8,4079.53,302.02098234322,0
+BRZU.US,D,20140314,000000,4026.63,4128.92,3976.61,4054.22,164.18590315303,0
+BRZU.US,D,20140317,000000,4091.72,4203.63,4091.72,4122.5,62.836580219059,0
+BRZU.US,D,20140318,000000,4107.12,4464.33,4107.12,4433.24,542.21887769672,0
+BRZU.US,D,20140319,000000,4421.05,4688.16,4396.04,4477.16,288.8455703618,0
+BRZU.US,D,20140320,000000,4433.24,4849.46,4349.54,4787.57,678.02697042823,0
+BRZU.US,D,20140321,000000,4691.37,5014.61,4659.96,4830.87,598.97449853974,0
+BRZU.US,D,20140324,000000,4961.7,5095.08,4843.37,5039.61,381.07345423171,0
+BRZU.US,D,20140325,000000,5092.22,5297.1,5092.22,5247.08,321.27735370067,0
+BRZU.US,D,20140326,000000,5275.31,5371.5,5132.29,5148,623.29833604389,0
+BRZU.US,D,20140327,000000,5495.92,5936.86,5321.5,5874.64,582.75860687031,0
+BRZU.US,D,20140328,000000,5936.86,6225.77,5930.44,6002.25,623.29833604389,0
+BRZU.US,D,20140331,000000,6049.07,6197.87,6042.66,6073.77,201.68515263859,0
+BRZU.US,D,20140401,000000,6207.48,6245.01,5965.07,6120.59,115.53822814472,0
+BRZU.US,D,20140402,000000,6110.97,6564.71,6089.17,6564.71,180.40179482246,0
+BRZU.US,D,20140403,000000,6521.11,6521.11,6154.57,6331.27,242.22488181218,0
+BRZU.US,D,20140404,000000,6862.94,7012.04,6471.4,6539.71,349.65516412218,0
+BRZU.US,D,20140407,000000,6701.3,7136.47,6676.29,7052.46,282.76461098577,0
+BRZU.US,D,20140408,000000,7530.89,7670.7,6900.45,6996.64,624.31182927323,0
+BRZU.US,D,20140409,000000,6772.52,7160.83,6574.01,6971.32,224.9954969134,0
+BRZU.US,D,20140410,000000,6990.55,7077.16,6819,6859.72,208.77960524397,0
+BRZU.US,D,20140411,000000,6664.13,7111.47,6639.12,7058.87,98.308843245947,0
+BRZU.US,D,20140414,000000,7127.15,7173.65,6912.96,6987.35,130.74062658482,0
+BRZU.US,D,20140415,000000,6850.75,6884.42,6148.16,6406.31,444.92352768011,0
+BRZU.US,D,20140416,000000,6582.99,6685.93,6427.78,6685.93,90.20089741123,0
+BRZU.US,D,20140417,000000,6533.29,7108.24,6465.3,7058.87,168.23987607038,0
+BRZU.US,D,20140421,000000,7089.65,7192.27,6828.63,6987.35,126.68665366746,0
+BRZU.US,D,20140422,000000,6850.75,7083.23,6766.72,6909.74,182.42878128114,0
+BRZU.US,D,20140423,000000,6835.05,6906.55,6713.82,6887.62,57.769114072361,0
+BRZU.US,D,20140424,000000,6999.85,7108.24,6735.3,7018.15,78.038978659154,0
+BRZU.US,D,20140425,000000,6835.05,6835.05,6524.3,6704.52,171.2803557584,0
+BRZU.US,D,20140428,000000,6595.81,6875.13,6465.3,6835.05,58.7826073017,0
+BRZU.US,D,20140429,000000,7114.32,7359.66,6906.55,6928.03,211.82008493199,0
+BRZU.US,D,20140430,000000,6801.37,6915.53,6679.52,6841.46,78.038978659154,0
+BRZU.US,D,20140501,000000,6726.33,6801.37,6595.81,6753.92,107.43028231,0
+BRZU.US,D,20140502,000000,6865.83,7459.37,6865.83,7456.17,475.3283245603,0
+BRZU.US,D,20140505,000000,7341.69,7471.88,7096.06,7313.15,106.41678908066,0
+BRZU.US,D,20140506,000000,7266.66,7683.21,7266.66,7574.17,286.81858390312,0
+BRZU.US,D,20140507,000000,7549.49,7825.92,7428.27,7804.09,256.41378702293,0
+BRZU.US,D,20140508,000000,7875.92,7950.32,7555.25,7577.39,233.10344274812,0
+BRZU.US,D,20140509,000000,7496.59,7602.38,7391.4,7468.68,238.17090889482,0
+BRZU.US,D,20140512,000000,7686.09,7822.7,7580.59,7822.7,104.38980262199,0
+BRZU.US,D,20140513,000000,7810.5,8012.52,7739.31,7739.31,196.61768649189,0
+BRZU.US,D,20140514,000000,7754.08,8077.63,7754.08,7999.71,131.75411981416,0
+BRZU.US,D,20140515,000000,7872.72,7928.51,7456.17,7673.9,118.57870783274,0
+BRZU.US,D,20140516,000000,7906.39,7916.01,7707.58,7813.4,138.84857241953,0
+BRZU.US,D,20140519,000000,7654.98,7677.11,7543.71,7648.89,110.47076199802,0
+BRZU.US,D,20140520,000000,7518.4,7730.03,7086.44,7133.57,240.1978953535,0
+BRZU.US,D,20140521,000000,7251.26,7316.36,7164.04,7219.84,57.769114072361,0
+BRZU.US,D,20140522,000000,7350.67,7350.67,7136.47,7303.86,81.079458347173,0
+BRZU.US,D,20140523,000000,7254.16,7313.15,7073.93,7127.15,127.7001468968,0
+BRZU.US,D,20140527,000000,7248.37,7322.77,6738.51,6809.71,116.55172137406,0
+BRZU.US,D,20140528,000000,6850.75,7105.05,6763.53,7024.23,94.254870328589,0
+BRZU.US,D,20140529,000000,7151.54,7192.27,6909.74,6977.73,63.850073448399,0
+BRZU.US,D,20140530,000000,6794.96,6794.96,6465.3,6539.71,130.74062658482,0
+BRZU.US,D,20140602,000000,6430.99,6511.79,6269.38,6316.2,215.87405784935,0
+BRZU.US,D,20140603,000000,6350.52,6508.61,6319.41,6421.69,200.67165940925,0
+BRZU.US,D,20140604,000000,6394.12,6394.12,6228.97,6266.18,264.52173285765,0
+BRZU.US,D,20140605,000000,6552.21,6577.22,6390.91,6390.91,131.75411981416,0
+BRZU.US,D,20140606,000000,7021.34,7139.67,6946.96,7067.83,301.00748911388,0
+BRZU.US,D,20140609,000000,7201.57,7785.83,7192.27,7713.99,526.00298602728,0
+BRZU.US,D,20140610,000000,7611.71,7825.92,7561.66,7804.09,232.08994951878,0
+BRZU.US,D,20140611,000000,8055.82,8068.65,7844.83,7959.61,147.97001148359,0
+BRZU.US,D,20140612,000000,8031.14,8031.14,7614.58,7733.23,244.25186827086,0
+BRZU.US,D,20140613,000000,7763.71,7928.51,7763.71,7879.13,169.25336929972,0
+BRZU.US,D,20140616,000000,7882.35,7885.23,7720.4,7745.1,117.5652146034,0
+BRZU.US,D,20140617,000000,7574.17,7574.17,7332.08,7546.28,165.19939638236,0
+BRZU.US,D,20140618,000000,7431.47,8062.23,7381.77,8027.92,285.80509067378,0
+BRZU.US,D,20140619,000000,7922.42,8062.23,7642.8,7782.62,115.53822814472,0
+BRZU.US,D,20140620,000000,7730.03,7841.93,7717.2,7792.23,53.715141155002,0
+BRZU.US,D,20140623,000000,7866.31,7869.5,7670.7,7785.83,68.917539595097,0
+BRZU.US,D,20140624,000000,7695.38,8062.23,7617.79,7680.32,102.36281616331,0
+BRZU.US,D,20140625,000000,7866.31,7938.14,7564.88,7633.18,67.904046365757,0
+BRZU.US,D,20140626,000000,7587.01,7733.23,7480.86,7673.9,49.661168237643,0
+BRZU.US,D,20140627,000000,7642.8,7677.11,7394.6,7564.88,59.79610053104,0
+BRZU.US,D,20140630,000000,7558.47,7558.47,7285.57,7421.85,102.36281616331,0
+BRZU.US,D,20140701,000000,7490.47,7717.2,7391.4,7468.68,131.75411981416,0
+BRZU.US,D,20140702,000000,7394.6,7394.6,7130.38,7223.05,158.10494377699,0
+BRZU.US,D,20140703,000000,7108.24,7496.59,7099.28,7431.47,104.38980262199,0
+BRZU.US,D,20140707,000000,7499.78,7552.38,7400.7,7477.97,73.985005741795,0
+BRZU.US,D,20140708,000000,7648.89,7648.89,7428.27,7428.27,41.553222402926,0
+BRZU.US,D,20140709,000000,7524.48,7900.29,7524.48,7726.81,69.931032824437,0
+BRZU.US,D,20140710,000000,7568.08,7825.92,7471.88,7798.01,104.38980262199,0
+BRZU.US,D,20140711,000000,7760.48,7959.61,7689.3,7916.01,82.092951576513,0
+BRZU.US,D,20140714,000000,8102.33,8447.02,8102.33,8419.44,250.3328276469,0
+BRZU.US,D,20140715,000000,8388.36,8428.76,8170.94,8397.65,87.160417723211,0
+BRZU.US,D,20140716,000000,8475.57,8571.46,8161.32,8233.14,100.33582970463,0
+BRZU.US,D,20140717,000000,8077.63,8195.31,7710.79,7789.02,120.60569429142,0
+BRZU.US,D,20140718,000000,8177.36,8776.99,8177.36,8624.69,181.4152880518,0
+BRZU.US,D,20140721,000000,8698.75,9065.6,8584.29,9012.7,129.72713335548,0
+BRZU.US,D,20140722,000000,9165.33,9378.9,9072.02,9335.93,111.48425522736,0
+BRZU.US,D,20140723,000000,9009.49,9056.31,8810.99,8937.98,213.84707139067,0
+BRZU.US,D,20140724,000000,9037.39,9224.65,8963.3,9205.42,159.11843700633,0
+BRZU.US,D,20140725,000000,9022.32,9093.49,8891.81,8975.48,79.052471888494,0
+BRZU.US,D,20140728,000000,9003.72,9056.31,8820.29,9006.6,60.80959376038,0
+BRZU.US,D,20140729,000000,8913.28,9090.3,8615.38,8655.46,170.26686252906,0
+BRZU.US,D,20140730,000000,8587.16,8627.89,8143.05,8385.47,171.2803557584,0
+BRZU.US,D,20140731,000000,7838.74,7950.32,7477.97,7664.28,222.96851045473,0
+BRZU.US,D,20140801,000000,7664.28,7882.35,7425.07,7745.1,231.07645628944,0
+BRZU.US,D,20140804,000000,7968.6,7984.64,7611.71,7956.41,78.038978659154,0
+BRZU.US,D,20140805,000000,7810.5,8009.33,7571.3,7605.29,323.30434015935,0
+BRZU.US,D,20140806,000000,7611.71,7844.83,7453.28,7750.87,48.647675008304,0
+BRZU.US,D,20140807,000000,7909.59,7909.59,7372.16,7477.97,53.715141155002,0
+BRZU.US,D,20140808,000000,7239.07,7415.43,7117.55,7403.58,96.281856787268,0
+BRZU.US,D,20140811,000000,7611.71,7879.13,7574.17,7879.13,64.863566677738,0
+BRZU.US,D,20140812,000000,7742.2,7879.13,7698.59,7785.83,36.485756256228,0
+BRZU.US,D,20140813,000000,7971.81,7981.42,7239.07,7425.07,161.14542346501,0
+BRZU.US,D,20140814,000000,7543.71,7686.09,7493.67,7568.08,53.715141155002,0
+BRZU.US,D,20140815,000000,7912.8,8111.61,7683.21,8046.52,117.5652146034,0
+BRZU.US,D,20140818,000000,8313.63,8422.67,8164.51,8406.95,106.41678908066,0
+BRZU.US,D,20140819,000000,8363.35,8869.99,8316.85,8829.91,173.30734221708,0
+BRZU.US,D,20140820,000000,8758.08,9046.68,8655.46,8866.79,127.7001468968,0
+BRZU.US,D,20140821,000000,9009.49,9025.51,8829.91,8847.88,89.18740418189,0
+BRZU.US,D,20140822,000000,8748.45,8748.45,8379.05,8534.58,104.38980262199,0
+BRZU.US,D,20140825,000000,8701.95,8969.08,8633.65,8891.81,77.025485429814,0
+BRZU.US,D,20140826,000000,9180.09,9351.31,9025.51,9317.34,729.71512512456,0
+BRZU.US,D,20140827,000000,9475.42,10056.5,9404.23,9988.17,448.97750059747,0
+BRZU.US,D,20140828,000000,9714.96,9922.75,9522.57,9773.96,145.94302502491,0
+BRZU.US,D,20140829,000000,9963.79,10283.2,9709.18,10264.9,134.79459950218,0
+BRZU.US,D,20140902,000000,9944.56,10538.1,9771.09,10385.8,275.67015838039,0
+BRZU.US,D,20140903,000000,10606.4,10740.2,10258.9,10432.6,155.06446408897,0
+BRZU.US,D,20140904,000000,10186.9,10445.1,9848.35,9907.68,268.57570577501,0
+BRZU.US,D,20140905,000000,9994.61,10038.2,9640.24,9935.58,62.836580219059,0
+BRZU.US,D,20140908,000000,10137.3,10137.3,8941.17,8972.29,194.59070003322,0
+BRZU.US,D,20140909,000000,8730.51,8903.66,8323.26,8400.53,199.65816617991,0
+BRZU.US,D,20140910,000000,8226.72,8226.72,7835.53,8161.32,760.11992200475,0
+BRZU.US,D,20140911,000000,8192.43,8456.35,8167.73,8204.93,244.25186827086,0
+BRZU.US,D,20140912,000000,7580.59,7673.9,7058.87,7167.24,646.6086803187,0
+BRZU.US,D,20140915,000000,7204.76,7431.47,7120.74,7400.7,307.08844848992,0
+BRZU.US,D,20140916,000000,7757.28,8481.98,7730.03,8021.5,630.39278864927,0
+BRZU.US,D,20140917,000000,8245.03,8245.03,7707.58,7736.44,302.02098234322,0
+BRZU.US,D,20140918,000000,7487.27,7745.1,7332.08,7378.58,210.80659170265,0
+BRZU.US,D,20140919,000000,7487.27,7496.59,6934.45,7077.16,491.54421622974,0
+BRZU.US,D,20140922,000000,6502.82,6614.42,6291.19,6555.43,427.69414278134,0
+BRZU.US,D,20140923,000000,6536.49,6772.52,6210.05,6378.09,329.38529953539,0
+BRZU.US,D,20140924,000000,6278.68,6704.52,6148.16,6639.12,271.61618546303,0
+BRZU.US,D,20140925,000000,6325.18,6403.1,6036.25,6073.77,484.44976362436,0
+BRZU.US,D,20140926,000000,6129.58,6570.8,6123.8,6483.58,359.79009641558,0
+BRZU.US,D,20140929,000000,5300.32,5697.95,5265.99,5368.93,865.52321785607,0
+BRZU.US,D,20140930,000000,5203.79,5350.02,5063.99,5222.41,1018.5606954864,0
+BRZU.US,D,20141001,000000,4971.31,5104.39,4635.57,4697.79,1609.4272481914,0
+BRZU.US,D,20141002,000000,4774.75,4971.31,4498.64,4793.67,1353.0134611684,0
+BRZU.US,D,20141003,000000,4771.86,5178.79,4731.45,5157.3,1433.0794262863,0
+BRZU.US,D,20141006,000000,6561.51,6567.93,6070.57,6104.87,1366.1888731499,0
+BRZU.US,D,20141007,000000,6480.38,6676.29,6275.46,6384.5,591.88004593436,0
+BRZU.US,D,20141008,000000,6685.93,6707.4,5856.34,6462.42,485.4632568537,0
+BRZU.US,D,20141009,000000,6673.1,6735.3,6403.1,6403.1,333.43927245275,0
+BRZU.US,D,20141010,000000,6129.58,6157.79,5591.8,5620.03,246.27885472954,0
+BRZU.US,D,20141013,000000,6269.38,6788.54,6228.97,6508.61,356.74961672756,0
+BRZU.US,D,20141014,000000,6313,6775.72,6210.05,6521.11,550.32682353144,0
+BRZU.US,D,20141015,000000,5825.27,5843.85,5120.13,5530.24,1230.3807804183,0
+BRZU.US,D,20141016,000000,4846.57,5250.3,4837.28,4979.97,1433.0794262863,0
+BRZU.US,D,20141017,000000,5222.41,5573.84,5095.08,5530.24,596.94751208106,0
+BRZU.US,D,20141020,000000,5048.28,5126.21,4868.38,4968.11,508.77360112851,0
+BRZU.US,D,20141021,000000,4222.23,4585.56,4222.23,4362.04,1609.4272481914,0
+BRZU.US,D,20141022,000000,4389.63,4510.82,4141.42,4243.7,596.94751208106,0
+BRZU.US,D,20141023,000000,3973.4,4063.51,3684.79,3781,2002.6626211752,0
+BRZU.US,D,20141024,000000,4010.92,4461.13,3983.02,4256.53,1979.3522769004,0
+BRZU.US,D,20141027,000000,3315.06,3749.89,3262.47,3647.28,5484.0118639569,0
+BRZU.US,D,20141028,000000,3976.61,4191.13,3886.49,4110.01,2903.6581020581,0
+BRZU.US,D,20141029,000000,4308.81,4349.54,3874.32,4042.02,1810.0989076006,0
+BRZU.US,D,20141030,000000,4427.46,4604.15,4330.64,4539.05,1753.3432867576,0
+BRZU.US,D,20141031,000000,4399.25,4709.64,4358.83,4691.37,1254.7046179225,0
+BRZU.US,D,20141103,000000,4421.05,4445.75,4209.72,4343.47,1211.1244090609,0
+BRZU.US,D,20141104,000000,4349.54,4504.42,4203.63,4402.45,685.12142303361,0
+BRZU.US,D,20141105,000000,4303.04,4355.62,4209.72,4296.95,449.99099382681,0
+BRZU.US,D,20141106,000000,3979.81,4038.8,3743.79,3802.79,1847.5981570862,0
+BRZU.US,D,20141107,000000,3886.49,3976.61,3836.47,3970.51,704.37779439107,0
+BRZU.US,D,20141110,000000,4125.71,4128.92,3812.43,3839.69,1678.3447877865,0
+BRZU.US,D,20141111,000000,3789.97,3842.89,3675.18,3830.37,804.71362409569,0
+BRZU.US,D,20141112,000000,3958.33,4076.33,3815.3,3821.72,619.24436312653,0
+BRZU.US,D,20141113,000000,3858.92,3861.8,3491.75,3575.76,1217.2053684369,0
+BRZU.US,D,20141114,000000,3296.13,3523.17,3296.13,3479.89,1756.3837664456,0
+BRZU.US,D,20141117,000000,3563.26,3578.99,3308.65,3376.95,921.26534546975,0
+BRZU.US,D,20141118,000000,3408.38,3647.28,3371.17,3594.7,1608.413754962,0
+BRZU.US,D,20141119,000000,3789.97,3945.51,3637.66,3917.61,890.86054858956,0
+BRZU.US,D,20141120,000000,4215.81,4240.51,3759.19,3973.4,1325.6491439763,0
+BRZU.US,D,20141121,000000,4240.51,4834.07,4240.51,4790.78,2230.6985977766,0
+BRZU.US,D,20141124,000000,4576.25,4697.79,4346.33,4365.26,1564.8335461004,0
+BRZU.US,D,20141125,000000,4697.79,4703.88,4368.13,4374.55,1082.4107689348,0
+BRZU.US,D,20141126,000000,4569.83,4632.37,4486.48,4545.15,729.71512512456,0
+BRZU.US,D,20141128,000000,4240.51,4256.53,4054.22,4094.62,672.95950428154,0
+BRZU.US,D,20141201,000000,3731.29,3818.52,3526.08,3631.89,1190.8545444741,0
+BRZU.US,D,20141202,000000,3600.78,3607.2,3408.38,3429.87,911.13041317636,0
+BRZU.US,D,20141203,000000,3578.99,3663.32,3529.26,3529.26,578.70463395295,0
+BRZU.US,D,20141204,000000,3395.55,3423.46,3268.57,3333.67,1401.6611361768,0
+BRZU.US,D,20141205,000000,3305.45,3436.28,3230.73,3380.17,644.58169386003,0
+BRZU.US,D,20141208,000000,3308.65,3321.48,2960.79,3032.23,1189.8410512448,0
+BRZU.US,D,20141209,000000,2985.61,3081.95,2917.23,3029.11,520.93551988059,0
+BRZU.US,D,20141210,000000,2988.7,3007.38,2839.63,2848.91,889.84705536022,0
+BRZU.US,D,20141211,000000,2730.88,2858.24,2684.28,2718.46,1191.8680377034,0
+BRZU.US,D,20141212,000000,2690.47,2721.53,2485.46,2491.65,1511.1184049454,0
+BRZU.US,D,20141215,000000,2476.14,2482.3,2125.03,2212.03,1695.5741726853,0
+BRZU.US,D,20141216,000000,2072.22,2236.84,1960.38,2109.48,2176.9834566216,0
+BRZU.US,D,20141217,000000,2239.96,2538.21,2227.58,2420.18,2204.3477738138,0
+BRZU.US,D,20141218,000000,2640.76,2699.77,2485.46,2547.58,1792.8695227019,0
+BRZU.US,D,20141219,000000,2631.4,2718.46,2594.18,2637.65,1173.6251595753,0
+BRZU.US,D,20141222,000000,2702.91,2783.69,2662.52,2765,770.25485429814,0
+BRZU.US,D,20141223,000000,2737.1,2752.6,2597.29,2727.79,851.33431264532,0
+BRZU.US,D,20141224,000000,2761.95,2761.95,2637.65,2740.18,513.84106727521,0
+BRZU.US,D,20141226,000000,2796.09,2855.13,2702.91,2724.57,517.89504019257,0
+BRZU.US,D,20141229,000000,2715.32,2811.68,2702.91,2733.95,276.68365160973,0
+BRZU.US,D,20141230,000000,2858.24,2879.99,2740.18,2789.91,433.77510215738,0
+BRZU.US,D,20141231,000000,2755.72,2792.97,2640.76,2737.1,262.49474639897,0
+BRZU.US,D,20150102,000000,2612.81,2622.13,2407.72,2479.21,903.02246734164,0
+BRZU.US,D,20150105,000000,2230.66,2274.14,2205.82,2221.36,1137.1394033191,0
+BRZU.US,D,20150106,000000,2305.23,2370.48,2236.84,2342.54,369.92502870898,0
+BRZU.US,D,20150107,000000,2547.58,2603.46,2497.82,2519.62,480.395790707,0
+BRZU.US,D,20150108,000000,2575.48,2712.23,2547.58,2656.31,842.21287358126,0
+BRZU.US,D,20150109,000000,2606.59,2653.22,2563.09,2619.07,421.6131834053,0
+BRZU.US,D,20150112,000000,2435.72,2460.55,2382.88,2435.72,451.00448705615,0
+BRZU.US,D,20150113,000000,2538.21,2622.13,2451.27,2522.7,462.15291257889,0
+BRZU.US,D,20150114,000000,2504.04,2625.22,2485.46,2603.46,485.4632568537,0
+BRZU.US,D,20150115,000000,2681.14,2693.61,2482.3,2488.52,903.02246734164,0
+BRZU.US,D,20150116,000000,2625.22,2724.57,2619.07,2715.32,647.62217354804,0
+BRZU.US,D,20150120,000000,2569.3,2612.81,2488.52,2594.18,1013.4932293397,0
+BRZU.US,D,20150121,000000,2643.87,2892.39,2640.76,2845.84,615.19039020917,0
+BRZU.US,D,20150122,000000,2998.06,3050.83,2883.08,2988.7,779.3762933622,0
+BRZU.US,D,20150123,000000,2836.49,2839.63,2715.32,2727.79,1468.5516893132,0
+BRZU.US,D,20150126,000000,2640.76,2737.1,2622.13,2665.58,287.83207713246,0
+BRZU.US,D,20150127,000000,2572.4,2796.09,2563.09,2761.95,400.32982558917,0
+BRZU.US,D,20150128,000000,2619.07,2662.52,2525.84,2541.39,872.61767046145,0
+BRZU.US,D,20150129,000000,2584.87,2584.87,2451.27,2547.58,465.1933922669,0
+BRZU.US,D,20150130,000000,2180.96,2271.06,2159.22,2187.18,1733.0734221708,0
+BRZU.US,D,20150202,000000,2143.66,2277.27,2143.66,2261.76,524.98949279794,0
+BRZU.US,D,20150203,000000,2367.36,2469.91,2345.59,2451.27,1148.2878288418,0
+BRZU.US,D,20150204,000000,2239.96,2417.09,2230.66,2361.15,679.04046365757,0
+BRZU.US,D,20150205,000000,2305.23,2445.02,2299.02,2410.87,713.49923345512,0
+BRZU.US,D,20150206,000000,2208.96,2230.66,2149.89,2199.6,1242.5426991704,0
+BRZU.US,D,20150209,000000,2165.41,2314.54,2146.78,2277.27,989.16939183551,0
+BRZU.US,D,20150210,000000,2171.65,2177.85,2025.62,2084.66,1778.6806174911,0
+BRZU.US,D,20150211,000000,1929.32,1985.29,1864.06,1966.59,2069.5531743116,0
+BRZU.US,D,20150212,000000,2084.66,2187.18,2075.3,2177.85,1855.7061029209,0
+BRZU.US,D,20150213,000000,2205.82,2302.14,2205.82,2289.7,1757.397259675,0
+BRZU.US,D,20150217,000000,2336.31,2358.07,2205.82,2354.92,1149.3013220712,0
+BRZU.US,D,20150218,000000,2336.31,2404.63,2283.49,2361.15,696.26984855635,0
+BRZU.US,D,20150219,000000,2271.06,2345.59,2218.21,2271.06,661.8110787588,0
+BRZU.US,D,20150220,000000,2202.7,2274.14,2165.41,2249.31,1437.1333992036,0
+BRZU.US,D,20150223,000000,2286.58,2305.23,2193.39,2233.78,451.00448705615,0
+BRZU.US,D,20150224,000000,2236.84,2438.8,2205.82,2417.09,827.01047514116,0
+BRZU.US,D,20150225,000000,2255.54,2336.31,2212.03,2305.23,1239.5022194824,0
+BRZU.US,D,20150226,000000,2258.63,2292.8,2218.21,2252.39,764.17389492211,0
+BRZU.US,D,20150227,000000,2308.32,2451.27,2292.8,2339.4,1292.2038674081,0
+BRZU.US,D,20150302,000000,2295.87,2299.02,2137.48,2174.74,1697.6011591439,0
+BRZU.US,D,20150303,000000,2143.66,2208.96,2112.58,2118.82,873.63116369079,0
+BRZU.US,D,20150304,000000,1963.47,1975.9,1873.38,1941.75,3280.6775833725,0
+BRZU.US,D,20150305,000000,1895.15,1895.15,1817.48,1854.75,1894.2188456358,0
+BRZU.US,D,20150306,000000,1733.6,1758.44,1693.23,1711.82,2119.2143425492,0
+BRZU.US,D,20150309,000000,1627.92,1637.27,1522.34,1522.34,3519.8619854966,0
+BRZU.US,D,20150310,000000,1534.72,1544.07,1447.74,1478.81,2136.443727448,0
+BRZU.US,D,20150311,000000,1447.74,1531.63,1435.31,1500.6,1923.6101492867,0
+BRZU.US,D,20150312,000000,1572.04,1587.53,1441.53,1460.16,1544.5636815136,0
+BRZU.US,D,20150313,000000,1335.93,1342.12,1239.61,1314.16,2800.2817926655,0
+BRZU.US,D,20150316,000000,1379.42,1388.75,1320.39,1342.12,1019.5741887157,0
+BRZU.US,D,20150317,000000,1307.98,1469.49,1301.76,1463.31,1241.5292059411,0
+BRZU.US,D,20150318,000000,1426.01,1624.86,1413.57,1590.65,2793.1873400601,0
+BRZU.US,D,20150319,000000,1512.98,1534.72,1401.16,1422.89,1997.5951550285,0
+BRZU.US,D,20150320,000000,1540.97,1621.73,1537.88,1603.08,1900.2998050119,0
+BRZU.US,D,20150323,000000,1634.2,1711.82,1624.86,1705.6,2119.2143425492,0
+BRZU.US,D,20150324,000000,1764.63,1770.85,1649.73,1705.6,2994.8724926987,0
+BRZU.US,D,20150325,000000,1746.01,1758.44,1621.73,1621.73,1353.0134611684,0
+BRZU.US,D,20150326,000000,1603.08,1615.52,1488.15,1509.89,2483.0584118822,0
+BRZU.US,D,20150327,000000,1463.31,1485.04,1398.01,1413.57,1238.4887262531,0
+BRZU.US,D,20150330,000000,1438.42,1547.15,1429.16,1528.52,1069.2353569533,0
+BRZU.US,D,20150331,000000,1537.88,1596.89,1497.45,1572.04,1595.2383429806,0
+BRZU.US,D,20150401,000000,1680.76,1755.29,1655.9,1705.6,2873.2533051779,0
+BRZU.US,D,20150402,000000,1764.63,1873.38,1761.56,1857.85,2369.5471701961,0
+BRZU.US,D,20150406,000000,1947.93,2013.23,1913.78,1932.38,3810.7345423171,0
+BRZU.US,D,20150407,000000,1913.78,1954.17,1885.81,1901.38,1595.2383429806,0
+BRZU.US,D,20150408,000000,2050.48,2084.66,1991.44,2025.62,2431.3702571858,0
+BRZU.US,D,20150409,000000,2053.58,2097.08,1994.56,2016.29,1835.4362383341,0
+BRZU.US,D,20150410,000000,1979.03,2066,1979.03,2062.91,1217.2053684369,0
+BRZU.US,D,20150413,000000,2034.95,2106.41,1938.64,1944.86,1730.0329424828,0
+BRZU.US,D,20150414,000000,2031.81,2069.1,1966.59,2044.29,1174.6386528047,0
+BRZU.US,D,20150415,000000,2087.76,2205.82,2059.79,2199.6,3186.4227130439,0
+BRZU.US,D,20150416,000000,2190.25,2246.21,2140.54,2202.7,2016.8515263859,0
+BRZU.US,D,20150417,000000,2069.1,2109.48,2025.62,2069.1,2768.863502556,0
+BRZU.US,D,20150420,000000,2087.76,2100.21,2013.23,2062.91,1910.4347373053,0
+BRZU.US,D,20150421,000000,2112.58,2121.93,2050.48,2056.66,1292.2038674081,0
+BRZU.US,D,20150422,000000,2097.08,2236.84,2084.66,2205.82,2544.8814988719,0
+BRZU.US,D,20150423,000000,2125.03,2398.48,2125.03,2385.99,2936.089885397,0
+BRZU.US,D,20150424,000000,2445.02,2563.09,2441.92,2563.09,3074.9384578165,0
+BRZU.US,D,20150427,000000,2591.07,2634.61,2482.3,2488.52,3431.6880745441,0
+BRZU.US,D,20150428,000000,2597.29,2597.29,2463.65,2488.52,1744.2218476936,0
+BRZU.US,D,20150429,000000,2432.62,2500.95,2354.92,2404.63,1957.0554258549,0
+BRZU.US,D,20150430,000000,2395.33,2401.55,2255.54,2364.29,2129.3492748426,0
+BRZU.US,D,20150501,000000,2404.63,2417.09,2302.14,2364.29,1019.5741887157,0
+BRZU.US,D,20150504,000000,2342.54,2370.48,2311.41,2351.85,1034.7765871558,0
+BRZU.US,D,20150505,000000,2361.15,2516.47,2358.07,2441.92,2047.2563232661,0
+BRZU.US,D,20150506,000000,2553.76,2560.01,2354.92,2376.73,1824.2878128114,0
+BRZU.US,D,20150507,000000,2401.55,2426.4,2314.54,2417.09,1261.7990705279,0
+BRZU.US,D,20150508,000000,2525.84,2575.48,2438.8,2553.76,2001.6491279458,0
+BRZU.US,D,20150511,000000,2556.83,2560.01,2373.59,2392.27,1500.983472652,0
+BRZU.US,D,20150512,000000,2379.77,2488.52,2367.36,2414,1247.6101653171,0
+BRZU.US,D,20150513,000000,2463.65,2476.14,2299.02,2333.15,1214.1648887489,0
+BRZU.US,D,20150514,000000,2398.48,2482.3,2376.73,2463.65,1263.8260569866,0
+BRZU.US,D,20150515,000000,2429.51,2572.4,2395.33,2532.01,1224.2998210423,0
+BRZU.US,D,20150518,000000,2528.91,2528.91,2299.02,2333.15,3039.4661947896,0
+BRZU.US,D,20150519,000000,2277.27,2286.58,2196.47,2215.15,2072.5936539996,0
+BRZU.US,D,20150520,000000,2217.56,2277.86,2165.41,2228.2,2284.4137389316,0
+BRZU.US,D,20150521,000000,2148.06,2186.89,2112.58,2156.7,2284.4137389316,0
+BRZU.US,D,20150522,000000,2119.77,2129.07,1947.93,1965.69,4158.3627199806,0
+BRZU.US,D,20150526,000000,1902.01,1906.97,1768.42,1772.74,5780.9653801534,0
+BRZU.US,D,20150527,000000,1724.3,1840.15,1692.91,1826.46,4338.7645148031,0
+BRZU.US,D,20150528,000000,1763.09,1785.44,1699.71,1781.44,2588.4617077335,0
+BRZU.US,D,20150529,000000,1745.36,1777.67,1634.48,1640.37,3819.8559813812,0
+BRZU.US,D,20150601,000000,1672.06,1690.07,1634.2,1672.67,3358.7165620316,0
+BRZU.US,D,20150602,000000,1744.43,1848.5,1739.5,1840.15,3878.6385886829,0
+BRZU.US,D,20150603,000000,1843.21,1861.29,1772.42,1787.06,2255.0224352807,0
+BRZU.US,D,20150604,000000,1748.86,1786.08,1686.36,1710.26,2084.7555727517,0
+BRZU.US,D,20150605,000000,1672.37,1735.45,1629.18,1700.04,2621.9069843017,0
+BRZU.US,D,20150608,000000,1773.07,1783.31,1750.34,1753.82,1559.7660799537,0
+BRZU.US,D,20150609,000000,1793.83,1822.13,1761.87,1769.9,1646.926497677,0
+BRZU.US,D,20150610,000000,1926.19,1929.01,1829.58,1842.66,4195.8619694662,0
+BRZU.US,D,20150611,000000,1804.35,1851.06,1748.22,1845.72,2239.8200368407,0
+BRZU.US,D,20150612,000000,1823.38,1823.38,1761.87,1800.04,1667.1963622637,0
+BRZU.US,D,20150615,000000,1750.66,1800.68,1726.76,1756.87,3615.1303490546,0
+BRZU.US,D,20150616,000000,1802.6,1903.24,1801.97,1870.58,2170.9024972456,0
+BRZU.US,D,20150617,000000,1822.77,1912.8,1779.55,1887.38,3814.7885152345,0
+BRZU.US,D,20150618,000000,1935.85,2003.88,1895.78,1988.96,2368.5336769668,0
+BRZU.US,D,20150619,000000,1895.46,1919.68,1840.75,1859.36,3061.7630458351,0
+BRZU.US,D,20150622,000000,1954.79,1965.06,1898.84,1907.26,1986.4467295057,0
+BRZU.US,D,20150623,000000,1887.06,1934.27,1878.94,1914.11,1362.1349002325,0
+BRZU.US,D,20150624,000000,1909.1,1951.1,1851.63,1871.85,1404.7016158648,0
+BRZU.US,D,20150625,000000,1842.37,1859.36,1731.73,1764.95,3637.4272001,0
+BRZU.US,D,20150626,000000,1794.13,1853.47,1790.13,1838.54,955.7241152673,0
+BRZU.US,D,20150629,000000,1754.12,1786.41,1702.19,1746.65,3070.8844848992,0
+BRZU.US,D,20150630,000000,1801,1824.6,1759.99,1784.47,1503.0104591107,0
+BRZU.US,D,20150701,000000,1794.78,1809.41,1700.62,1707.17,1787.8020565552,0
+BRZU.US,D,20150702,000000,1755.61,1818.67,1754.98,1816.23,2305.6970967477,0
+BRZU.US,D,20150706,000000,1631.64,1698.2,1608.06,1643.17,3529.99691779,0
+BRZU.US,D,20150707,000000,1583.52,1625.46,1480.35,1619.59,4130.9984027885,0
+BRZU.US,D,20150708,000000,1541.59,1549.37,1467.95,1471.1,3536.0778771661,0
+BRZU.US,D,20150709,000000,1560.85,1613.02,1509.89,1513.3,3176.2877807505,0
+BRZU.US,D,20150710,000000,1594.11,1652.16,1555.92,1648.15,3307.0284073353,0
+BRZU.US,D,20150713,000000,1657.49,1736.99,1637.91,1735.45,3070.8844848992,0
+BRZU.US,D,20150714,000000,1713.72,1784.47,1697.57,1750.94,1679.3582810158,0
+BRZU.US,D,20150715,000000,1717.72,1732.06,1683.86,1713.42,1798.9504820779,0
+BRZU.US,D,20150716,000000,1743.24,1757.2,1665.56,1692.24,1430.0389465983,0
+BRZU.US,D,20150717,000000,1684.5,1691.93,1563.63,1566.79,2729.3372666117,0
+BRZU.US,D,20150720,000000,1537.56,1537.88,1486.87,1508.61,3501.6191073685,0
+BRZU.US,D,20150721,000000,1506.5,1554.95,1506.5,1531.02,1187.8140647861,0
+BRZU.US,D,20150722,000000,1470.77,1475.07,1381.89,1409.55,6212.7134958521,0
+BRZU.US,D,20150723,000000,1310.44,1356.44,1228.12,1236.5,9421.4330599415,0
+BRZU.US,D,20150724,000000,1209.78,1209.78,1102.89,1147.03,7174.5185704955,0
+BRZU.US,D,20150727,000000,1110.94,1148.27,1084.26,1090.17,6955.6040329581,0
+BRZU.US,D,20150728,000000,1126.84,1151.99,1032.07,1143.28,10849.445020081,0
+BRZU.US,D,20150729,000000,1159.76,1220.97,1133.97,1213.21,3982.0148980755,0
+BRZU.US,D,20150730,000000,1208.55,1221.3,1121.82,1143.28,2451.6401217726,0
+BRZU.US,D,20150731,000000,1184.62,1212.91,1140.76,1160.69,2958.3867364425,0
+BRZU.US,D,20150803,000000,1125.61,1131.17,1080.23,1086.76,3082.0329104219,0
+BRZU.US,D,20150804,000000,1076.49,1099.51,1039.19,1080.23,4683.3522127786,0
+BRZU.US,D,20150805,000000,1084.91,1097.33,1046.95,1051.95,2546.9084853306,0
+BRZU.US,D,20150806,000000,1012.44,1026.48,976.178,989.518,5200.2337597418,0
+BRZU.US,D,20150807,000000,963.411,986.114,929.232,940.411,4257.6850564559,0
+BRZU.US,D,20150810,000000,950.682,1043.26,944.466,1043.26,4248.5636173919,0
+BRZU.US,D,20150811,000000,966.844,982.976,914.628,958.733,3274.5966239964,0
+BRZU.US,D,20150812,000000,947.87,951.61,910.001,937.066,2014.8245399272,0
+BRZU.US,D,20150813,000000,924.87,924.87,868.955,873.918,2714.1348681716,0
+BRZU.US,D,20150814,000000,895.368,910.909,878.566,882.68,2224.6176384006,0
+BRZU.US,D,20150817,000000,870.179,907.514,863.933,871.767,2124.2818086959,0
+BRZU.US,D,20150818,000000,851.244,926.153,829.754,889.458,4001.271269433,0
+BRZU.US,D,20150819,000000,849.379,859.927,779.483,826.39,5836.7075077671,0
+BRZU.US,D,20150820,000000,816.453,859.927,804.643,849.665,3869.5171496188,0
+BRZU.US,D,20150821,000000,795.96,803.429,765.827,767.375,3707.3582329245,0
+BRZU.US,D,20150824,000000,608.904,722.955,587.167,662.323,4723.8919419522,0
+BRZU.US,D,20150825,000000,734.164,735.061,644.682,646.526,4082.3507277802,0
+BRZU.US,D,20150826,000000,651.805,724.523,627.562,722.629,15081.792745803,0
+BRZU.US,D,20150827,000000,760.528,843.805,759.6,830.72,7647.8199085971,0
+BRZU.US,D,20150828,000000,790.957,831.036,760.241,774.815,3733.7090568873,0
+BRZU.US,D,20150831,000000,661.12,729.477,644.03,729.477,5500.2277556263,0
+BRZU.US,D,20150901,000000,645.914,671.381,615.14,628.204,6818.7824469972,0
+BRZU.US,D,20150902,000000,638.77,641.849,600.231,641.849,4331.6700621977,0
+BRZU.US,D,20150903,000000,623.211,676.679,609.219,666.694,10698.43452891,0
+BRZU.US,D,20150904,000000,636.561,641.238,575.405,575.405,7824.1677305022,0
+BRZU.US,D,20150908,000000,627.562,631.617,597.468,605.826,6189.4031515773,0
+BRZU.US,D,20150909,000000,641.564,664.879,601.79,602.728,6907.9698511791,0
+BRZU.US,D,20150910,000000,542.145,590.956,537.793,575.702,12667.651873517,0
+BRZU.US,D,20150911,000000,574.448,575.702,551.163,559.826,2195.2263347497,0
+BRZU.US,D,20150914,000000,569.151,621.968,548.952,618.248,4207.0103949889,0
+BRZU.US,D,20150915,000000,585.637,615.455,582.511,607.068,2973.5891348826,0
+BRZU.US,D,20150916,000000,634.094,671.993,633.778,667.315,5140.4376592108,0
+BRZU.US,D,20150917,000000,620.103,697.785,617.646,649.625,7163.3701449727,0
+BRZU.US,D,20150918,000000,617.32,620.428,539.293,540.576,6517.7749578834,0
+BRZU.US,D,20150921,000000,535.928,545.233,508.291,517.586,7882.9503378039,0
+BRZU.US,D,20150922,000000,469.465,487.433,445.794,477.793,14931.795747861,0
+BRZU.US,D,20150923,000000,471.587,472.219,419.727,420.043,14816.257519717,0
+BRZU.US,D,20150924,000000,369.702,465.095,362.874,461.671,30592.293127617,0
+BRZU.US,D,20150925,000000,476.284,481.582,451.715,454.507,11853.816810357,0
+BRZU.US,D,20150928,000000,437.132,437.132,391.754,391.754,10197.768873616,0
+BRZU.US,D,20150929,000000,395.504,422.223,382.174,410.995,8033.9608289755,0
+BRZU.US,D,20150930,000000,462.302,468.183,443.308,468.183,8807.2561629617,0
+BRZU.US,D,20151001,000000,469.465,480.615,440.24,464.779,8429.223188418,0
+BRZU.US,D,20151002,000000,450.432,536.254,440.24,534.36,14001.408963327,0
+BRZU.US,D,20151005,000000,548.952,580.024,548.952,577.863,11054.170652408,0
+BRZU.US,D,20151006,000000,585.637,613.284,578.484,594.331,12379.819796383,0
+BRZU.US,D,20151007,000000,634.42,677.893,597.468,628.47,16747.975614837,0
+BRZU.US,D,20151008,000000,627.257,679.817,624.168,679.817,12701.097150085,0
+BRZU.US,D,20151009,000000,702.728,722.304,674.508,702.136,11661.253096782,0
+BRZU.US,D,20151012,000000,705.56,707.721,652.753,655.219,7049.8589032867,0
+BRZU.US,D,20151013,000000,611.736,619.215,552.703,554.528,13110.548414738,0
+BRZU.US,D,20151014,000000,564.829,583.458,554.528,570.729,9377.8528510799,0
+BRZU.US,D,20151015,000000,570.729,592.189,538.405,592.189,14736.191554599,0
+BRZU.US,D,20151016,000000,584.059,593.364,548.045,577.863,8931.9158301704,0
+BRZU.US,D,20151019,000000,554.844,569.792,532.466,563.556,8413.0072967485,0
+BRZU.US,D,20151020,000000,567.275,572.564,527.295,537.142,6516.761464654,0
+BRZU.US,D,20151021,000000,530.354,530.354,507.324,516.659,5285.3671910063,0
+BRZU.US,D,20151022,000000,551.489,568.835,543.684,566.664,7574.8483960846,0
+BRZU.US,D,20151023,000000,584.059,602.411,556.442,561.997,8426.1827087299,0
+BRZU.US,D,20151026,000000,580.665,582.204,536.895,543.368,3625.265281348,0
+BRZU.US,D,20151027,000000,535.612,544.632,525.036,532.791,6062.7164979099,0
+BRZU.US,D,20151028,000000,538.987,568.243,503.644,518.208,8542.734430104,0
+BRZU.US,D,20151029,000000,503.002,529.702,500.171,507.966,5538.7404983413,0
+BRZU.US,D,20151030,000000,513.541,513.541,495.524,510.116,5613.7389973124,0
+BRZU.US,D,20151102,000000,525.036,551.489,512.9,550.522,8672.4615634595,0
+BRZU.US,D,20151103,000000,551.755,646.852,550.848,643.705,15388.881194293,0
+BRZU.US,D,20151104,000000,639.994,653.334,582.511,594.331,10417.696904383,0
+BRZU.US,D,20151105,000000,598.653,625.717,587.464,617.025,5687.7240030542,0
+BRZU.US,D,20151106,000000,572.88,601.79,530.028,592.426,12163.945738535,0
+BRZU.US,D,20151109,000000,563.279,572.269,531.567,535.612,5896.5036082982,0
+BRZU.US,D,20151110,000000,528.785,583.161,512.002,563.556,8214.362623798,0
+BRZU.US,D,20151111,000000,608.904,608.904,565.115,599.58,8426.1827087299,0
+BRZU.US,D,20151112,000000,553.63,588.706,546.753,555.169,5706.9803744116,0
+BRZU.US,D,20151113,000000,557.063,563.556,523.516,525.352,7597.1452471301,0
+BRZU.US,D,20151116,000000,534.36,573.788,530.028,573.788,5082.6685451384,0
+BRZU.US,D,20151117,000000,582.511,590.305,560.774,567.927,7949.8408909403,0
+BRZU.US,D,20151118,000000,590.305,622.895,581.267,618.563,6841.0792980427,0
+BRZU.US,D,20151119,000000,628.204,659.58,621.347,659.58,6643.4481183215,0
+BRZU.US,D,20151120,000000,675.387,712.713,675.387,685.669,13525.067145537,0
+BRZU.US,D,20151123,000000,655.821,667.641,626.023,636.866,10914.308586759,0
+BRZU.US,D,20151124,000000,631.292,668.578,624.493,662.975,7621.4690846343,0
+BRZU.US,D,20151125,000000,582.511,603.951,570.729,573.788,8191.0522795231,0
+BRZU.US,D,20151127,000000,588.381,588.381,519.451,521.621,7580.9293554607,0
+BRZU.US,D,20151130,000000,492.416,495.849,462.924,466.634,23120.821040926,0
+BRZU.US,D,20151201,000000,472.219,484.019,459.846,469.465,6908.9833444085,0
+BRZU.US,D,20151202,000000,482.805,504.206,456.983,502.678,11283.220122239,0
+BRZU.US,D,20151203,000000,553.887,569.456,543.684,553.887,16994.254469567,0
+BRZU.US,D,20151204,000000,528.144,541.829,513.225,525.036,4576.9354236979,0
+BRZU.US,D,20151207,000000,544.907,548.952,508.607,512.613,4568.8274778632,0
+BRZU.US,D,20151208,000000,474.734,528.469,462.924,513.541,11350.110675375,0
+BRZU.US,D,20151209,000000,546.19,569.151,535.928,551.163,11581.187131664,0
+BRZU.US,D,20151210,000000,521.305,526.279,479.974,483.408,8403.8858576845,0
+BRZU.US,D,20151211,000000,482.48,482.48,455.445,455.445,9517.7149167288,0
+BRZU.US,D,20151214,000000,451.399,456.086,438.03,451.399,7885.9908174919,0
+BRZU.US,D,20151215,000000,470.068,474.103,443.92,449.268,8790.0267780629,0
+BRZU.US,D,20151216,000000,420.368,481.582,407.008,477.477,40611.687192869,0
+BRZU.US,D,20151217,000000,487.157,492.416,434.014,440.24,26598.11631079,0
+BRZU.US,D,20151218,000000,425.656,436.816,379.312,379.637,26058.937912782,0
+BRZU.US,D,20151221,000000,403.555,403.555,357.24,366.012,9727.5080152021,0
+BRZU.US,D,20151222,000000,368.142,378.996,362.874,375.918,4251.6040970799,0
+BRZU.US,D,20151223,000000,384.295,408.844,384.295,407.63,7503.9038700309,0
+BRZU.US,D,20151224,000000,396.736,413.184,394.241,405.42,3495.5381479925,0
+BRZU.US,D,20151228,000000,410.096,423.042,403.555,416.895,4557.6790523405,0
+BRZU.US,D,20151229,000000,427.798,431.507,405.104,412.573,5312.7315081985,0
+BRZU.US,D,20151230,000000,382.419,387.768,365.045,367.244,8879.2141822448,0
+BRZU.US,D,20151231,000000,363.762,366.012,357.24,361.324,9513.6609438114,0
+BRZU.US,D,20160104,000000,341.768,341.768,319.351,326.248,18464.83314534,0
+BRZU.US,D,20160105,000000,334.585,336.795,323.554,333.687,9908.9233032539,0
+BRZU.US,D,20160106,000000,314.704,332.149,314.131,319.983,14619.639833224,0
+BRZU.US,D,20160107,000000,298.867,304.699,281.788,283.968,13477.432963758,0
+BRZU.US,D,20160108,000000,300.732,302.301,279.291,279.607,5418.1348040498,0
+BRZU.US,D,20160111,000000,301.364,301.364,267.817,272.77,11073.427023765,0
+BRZU.US,D,20160112,000000,282.725,283.968,261.907,275.572,5615.7659837711,0
+BRZU.US,D,20160113,000000,285.813,289.543,257.85,257.85,15764.887182378,0
+BRZU.US,D,20160114,000000,259.104,277.436,250.411,276.194,11159.573948259,0
+BRZU.US,D,20160115,000000,242.636,248.557,232.996,245.754,27324.790956226,0
+BRZU.US,D,20160119,000000,246.681,249.454,232.384,239.853,6812.7014876212,0
+BRZU.US,D,20160120,000000,224.619,232.089,205.043,223.998,9440.689431299,0
+BRZU.US,D,20160121,000000,212.829,220.9,205.98,206.593,9257.2471567885,0
+BRZU.US,D,20160122,000000,224.935,232.996,222.448,232.089,10287.969771027,0
+BRZU.US,D,20160125,000000,229.286,232.996,215.305,215.305,3839.1123527386,0
+BRZU.US,D,20160126,000000,215.927,227.421,210.352,227.421,9484.2696401606,0
+BRZU.US,D,20160127,000000,230.519,246.356,227.421,235.818,10719.717886726,0
+BRZU.US,D,20160128,000000,249.168,253.203,232.641,247.303,10190.67442101,0
+BRZU.US,D,20160129,000000,269.671,302.558,267.501,301.364,22654.61415543,0
+BRZU.US,D,20160201,000000,278.68,305.715,274.95,301.364,10397.427039796,0
+BRZU.US,D,20160202,000000,273.391,276.194,244.511,244.807,15967.585828246,0
+BRZU.US,D,20160203,000000,273.391,289.869,254.821,289.869,12872.377505843,0
+BRZU.US,D,20160204,000000,308.478,334.911,306.968,325.932,13685.199075774,0
+BRZU.US,D,20160205,000000,315.019,318.779,296.075,302.617,8436.3176410233,0
+BRZU.US,D,20160208,000000,287.363,294.21,269.671,281.167,6118.4586255235,0
+BRZU.US,D,20160209,000000,270.915,279.607,256.933,269.671,7445.1212627292,0
+BRZU.US,D,20160210,000000,282.725,293.894,274.95,286.317,6447.8439250589,0
+BRZU.US,D,20160211,000000,263.149,267.501,245.429,250.726,8215.3761170273,0
+BRZU.US,D,20160212,000000,265.004,269.365,260.041,267.175,5787.0463395295,0
+BRZU.US,D,20160216,000000,272.77,277.92,265.32,273.391,17617.552805611,0
+BRZU.US,D,20160217,000000,286.761,315.295,284.59,303.879,17452.353409229,0
+BRZU.US,D,20160218,000000,297.012,297.93,279.291,281.472,10491.681910125,0
+BRZU.US,D,20160219,000000,275.572,293.894,270.915,285.497,5270.1647925662,0
+BRZU.US,D,20160222,000000,322.202,342.025,320.96,341.453,13028.455463161,0
+BRZU.US,D,20160223,000000,331.192,331.694,312.533,315.295,5899.5440879862,0
+BRZU.US,D,20160224,000000,287.077,311.013,278.976,306.968,9951.4900188861,0
+BRZU.US,D,20160225,000000,314.417,316.766,297.427,306.011,6165.0793140732,0
+BRZU.US,D,20160226,000000,317.2,317.328,286.129,289.238,7761.3311502831,0
+BRZU.US,D,20160229,000000,314.417,325.932,305.715,310.372,8639.0162868913,0
+BRZU.US,D,20160301,000000,322.469,361.008,318.137,360.397,10519.046227317,0
+BRZU.US,D,20160302,000000,352,389.869,351.063,385.893,22057.666643348,0
+BRZU.US,D,20160303,000000,410.995,475.04,405.736,472.82,91406.954354144,0
+BRZU.US,D,20160304,000000,553.887,564.829,522.254,548.331,41706.259880556,0
+BRZU.US,D,20160307,000000,531.567,555.169,519.451,534.034,14902.40444421,0
+BRZU.US,D,20160308,000000,548.952,560.774,519.451,543.684,12367.657877632,0
+BRZU.US,D,20160309,000000,581.267,582.638,544.296,559.184,23541.420731101,0
+BRZU.US,D,20160310,000000,554.844,632.239,535.287,612.663,23890.062401995,0
+BRZU.US,D,20160311,000000,609.219,636.866,606.121,625.717,20102.638203952,0
+BRZU.US,D,20160314,000000,608.638,630.709,569.456,570.729,16905.067065386,0
+BRZU.US,D,20160315,000000,506.713,530.679,453.59,464.453,28486.25419705,0
+BRZU.US,D,20160316,000000,434.34,496.491,415.968,490.847,25603.879452808,0
+BRZU.US,D,20160317,000000,596.501,640.636,565.401,621.347,46636.904441294,0
+BRZU.US,D,20160318,000000,634.094,648.678,609.535,646.24,27339.993354667,0
+BRZU.US,D,20160321,000000,635.051,663.3,631.617,656.462,12001.786821841,0
+BRZU.US,D,20160322,000000,639.403,673.207,635.377,657.725,11198.086690974,0
+BRZU.US,D,20160323,000000,612.052,612.959,560.774,566.043,13484.527416364,0
+BRZU.US,D,20160324,000000,536.412,565.056,528.144,563.348,4880.9833924998,0
+BRZU.US,D,20160328,000000,616.313,637.971,596.255,629.594,12522.722341721,0
+BRZU.US,D,20160329,000000,601.632,656.136,584.543,635.614,12568.329537041,0
+BRZU.US,D,20160330,000000,660.191,689.151,627.621,643.083,17312.491343581,0
+BRZU.US,D,20160331,000000,644.682,655.387,590.147,603.062,8903.5380197489,0
+BRZU.US,D,20160401,000000,586.329,649.467,571.114,642.944,11320.719371724,0
+BRZU.US,D,20160404,000000,603.951,612.495,547.976,550.68,9769.061237605,0
+BRZU.US,D,20160405,000000,533.679,559.975,514.962,537.951,9078.8723484247,0
+BRZU.US,D,20160406,000000,517.695,535.928,501.079,525.194,10030.542490775,0
+BRZU.US,D,20160407,000000,516.659,526.082,497.122,510.758,7064.0478084974,0
+BRZU.US,D,20160408,000000,571.37,608.47,571.37,605.757,18219.567783839,0
+BRZU.US,D,20160411,000000,652.259,673.69,641.722,649.625,13719.657845571,0
+BRZU.US,D,20160412,000000,662.392,726.33,648.421,716.887,18907.729686561,0
+BRZU.US,D,20160413,000000,757.301,783.419,747.563,777.499,15293.612830735,0
+BRZU.US,D,20160414,000000,766.202,766.291,716.413,746.26,10306.212649155,0
+BRZU.US,D,20160415,000000,737.222,755.999,724.07,754.213,9445.7568974456,0
+BRZU.US,D,20160418,000000,688.174,734.706,678.535,685.669,12280.497459909,0
+BRZU.US,D,20160419,000000,723.024,764.731,719.472,763.587,13298.044662165,0
+BRZU.US,D,20160420,000000,734.706,765.057,722.304,745.382,12863.256066779,0
+BRZU.US,D,20160421,000000,745.876,755.308,699.274,707.454,7216.0717928984,0
+BRZU.US,D,20160422,000000,692.536,721.81,684.307,705.105,6361.6970005651,0
+BRZU.US,D,20160425,000000,711.42,713.029,668.026,676.699,6140.755476569,0
+BRZU.US,D,20160426,000000,696.779,737.854,689.595,737.854,5201.2472529711,0
+BRZU.US,D,20160427,000000,761.455,797.568,746.28,792.763,12821.702844376,0
+BRZU.US,D,20160428,000000,792.526,834.914,783.942,793.966,12199.418001561,0
+BRZU.US,D,20160429,000000,840.025,850.474,792.596,815.26,5546.848444176,0
+BRZU.US,D,20160502,000000,777.499,784.633,752.131,770.148,6797.4990891811,0
+BRZU.US,D,20160503,000000,711.489,713.295,668.332,672.151,10901.133174778,0
+BRZU.US,D,20160504,000000,676.186,713.7,670.069,700.557,9023.130220811,0
+BRZU.US,D,20160505,000000,730.059,734.006,647.78,663.912,9113.3311182222,0
+BRZU.US,D,20160506,000000,652.367,691.766,644.868,686.033,4798.8904409233,0
+BRZU.US,D,20160509,000000,654.291,660.191,537.951,652.367,15888.533356358,0
+BRZU.US,D,20160510,000000,699.057,756.66,691.302,754.361,15076.725279657,0
+BRZU.US,D,20160511,000000,795.901,799.779,747.859,762.156,8600.5035441764,0
+BRZU.US,D,20160512,000000,752.062,784.475,707.78,763.646,9691.0222589458,0
+BRZU.US,D,20160513,000000,735.061,741.604,652.496,666.408,10754.176656523,0
+BRZU.US,D,20160516,000000,671.825,699.116,671.825,679.423,6060.6895114512,0
+BRZU.US,D,20160517,000000,663.556,667.967,629.111,645.362,9070.76440259,0
+BRZU.US,D,20160518,000000,603.23,646.24,588.134,590.956,13480.473443447,0
+BRZU.US,D,20160519,000000,562.895,579.915,543.684,573.551,12202.45848125,0
+BRZU.US,D,20160520,000000,604.424,613.571,586.398,596.561,6794.4586094931,0
+BRZU.US,D,20160523,000000,542.145,564.671,535.77,543.526,21015.795603587,0
+BRZU.US,D,20160524,000000,574.597,583.891,540.576,553.956,10558.57246326,0
+BRZU.US,D,20160525,000000,573.481,587.523,539.678,545.815,14680.449426985,0
+BRZU.US,D,20160526,000000,569.841,581.572,556.896,558.543,5280.2997248596,0
+BRZU.US,D,20160527,000000,541.227,544.464,522.303,525.667,10106.554482976,0
+BRZU.US,D,20160531,000000,524.967,543.24,497.231,503.901,9771.0882240637,0
+BRZU.US,D,20160601,000000,501.286,531.932,488.321,529.229,9017.049261435,0
+BRZU.US,D,20160602,000000,519.224,563.279,512.544,562.609,17953.019064523,0
+BRZU.US,D,20160603,000000,597.922,614.982,585.095,614.982,13004.131625657,0
+BRZU.US,D,20160606,000000,615.297,634.321,598.05,619.846,17225.330925857,0
+BRZU.US,D,20160607,000000,608.47,644.868,608.47,640.251,9793.3850751092,0
+BRZU.US,D,20160608,000000,701.198,738.555,691.766,735.328,20983.363820248,0
+BRZU.US,D,20160609,000000,717.686,718.682,682.6,696.838,8846.7823989059,0
+BRZU.US,D,20160610,000000,645.757,650.117,604.197,604.197,11203.15415712,0
+BRZU.US,D,20160613,000000,571.883,605.826,567.601,588.638,6543.1122886169,0
+BRZU.US,D,20160614,000000,587.167,608.371,529.259,551.094,16007.11206419,0
+BRZU.US,D,20160615,000000,566.891,587.325,539.451,568.904,14387.549883706,0
+BRZU.US,D,20160616,000000,546.239,588.638,523.674,588.638,12154.824299471,0
+BRZU.US,D,20160617,000000,615.514,628.204,607,616.649,10161.28311736,0
+BRZU.US,D,20160620,000000,656.62,683.754,655.821,663.616,18173.960588519,0
+BRZU.US,D,20160621,000000,676.423,685.076,634.361,672.851,8813.3371223377,0
+BRZU.US,D,20160622,000000,683.882,702.906,659.097,663.142,9643.3880771669,0
+BRZU.US,D,20160623,000000,699.057,745.61,682.225,742.501,19071.915589713,0
+BRZU.US,D,20160624,000000,634.725,683.981,630.838,648.036,24616.737047431,0
+BRZU.US,D,20160627,000000,651.025,651.025,598.593,614.814,10580.869314306,0
+BRZU.US,D,20160628,000000,665.342,699.057,665.126,694.045,19778.320370563,0
+BRZU.US,D,20160629,000000,747.02,788.708,743.083,780.568,17990.518314008,0
+BRZU.US,D,20160630,000000,789.813,842.808,773.572,816.197,14216.269527947,0
+BRZU.US,D,20160701,000000,828.363,846.587,811.638,846.587,6841.0792980427,0
+BRZU.US,D,20160705,000000,784.633,797.983,751.539,764.889,7212.017819981,0
+BRZU.US,D,20160706,000000,735.387,749.368,696.838,747.8,10520.059720546,0
+BRZU.US,D,20160707,000000,756.739,777.499,726.172,726.172,7942.7464383349,0
+BRZU.US,D,20160708,000000,801.989,833.799,793.966,824.889,12222.728345836,0
+BRZU.US,D,20160711,000000,839.838,861.604,839.838,851.303,7015.4001334891,0
+BRZU.US,D,20160712,000000,910.751,921.821,873.849,873.849,10897.07920186,0
+BRZU.US,D,20160713,000000,873.849,910.84,851.816,905.383,4630.6505648529,0
+BRZU.US,D,20160714,000000,972.35,995.823,952.192,961.624,10042.704409527,0
+BRZU.US,D,20160715,000000,947.545,973.485,936.375,964.969,5183.004374843,0
+BRZU.US,D,20160718,000000,962.512,1024.48,953.603,1020.1,9733.5889745781,0
+BRZU.US,D,20160719,000000,1000.22,1025.27,978.616,1025.27,15308.815229175,0
+BRZU.US,D,20160720,000000,1017.45,1055.54,998.063,1031.21,15291.585844276,0
+BRZU.US,D,20160721,000000,1016.58,1037.62,974.994,999.511,11912.599417658,0
+BRZU.US,D,20160722,000000,1006.02,1050.01,989.518,1041.93,9881.5589860617,0
+BRZU.US,D,20160725,000000,1021.36,1029.28,971.649,999.291,5765.7629817133,0
+BRZU.US,D,20160726,000000,1001.47,1033.13,1000.78,1013.41,8229.5650222381,0
+BRZU.US,D,20160727,000000,1023,1036.17,989.607,1012.93,5189.0853342191,0
+BRZU.US,D,20160728,000000,993.297,1001.03,962.611,983.302,10071.082219948,0
+BRZU.US,D,20160729,000000,1020.02,1078.1,1010.2,1074.65,10268.71339967,0
+BRZU.US,D,20160801,000000,1057.27,1057.27,1003.18,1004.94,8767.7299270174,0
+BRZU.US,D,20160802,000000,1038.92,1043.1,947.604,974.925,8967.3880931973,0
+BRZU.US,D,20160803,000000,963.085,1048.54,934.422,1048.47,8426.1827087299,0
+BRZU.US,D,20160804,000000,1064.1,1144.69,1058.64,1118.76,22299.891525161,0
+BRZU.US,D,20160805,000000,1160.52,1165.07,1099.12,1154.92,7052.8993829747,0
+BRZU.US,D,20160808,000000,1138.4,1186.12,1138.21,1150.96,7992.4076065726,0
+BRZU.US,D,20160809,000000,1175.54,1215.4,1173.2,1184.35,10450.128687721,0
+BRZU.US,D,20160810,000000,1212.03,1218.16,1129.27,1152.16,9368.7314120158,0
+BRZU.US,D,20160811,000000,1161.85,1233.76,1156.2,1230.43,10169.391063194,0
+BRZU.US,D,20160812,000000,1197.31,1249.57,1167.84,1184.12,10108.581469434,0
+BRZU.US,D,20160815,000000,1203.91,1246.64,1203.91,1223.76,6679.9338745777,0
+BRZU.US,D,20160816,000000,1221.8,1230.4,1184.68,1196.42,6853.2412167948,0
+BRZU.US,D,20160817,000000,1146.16,1199.2,1106.76,1194.42,19229.007040262,0
+BRZU.US,D,20160818,000000,1203.62,1211.89,1141.74,1168.93,8354.2246894468,0
+BRZU.US,D,20160819,000000,1148.88,1190.76,1123.49,1184.62,8614.6924493871,0
+BRZU.US,D,20160822,000000,1160.71,1160.71,1095.06,1100.24,9147.7898880198,0
+BRZU.US,D,20160823,000000,1138.08,1150.87,1079.58,1081.61,9841.0192568881,0
+BRZU.US,D,20160824,000000,1054.08,1112.55,1046.82,1090.23,6162.0388343851,0
+BRZU.US,D,20160825,000000,1100.08,1100.08,1065.03,1068.71,2737.4452124464,0
+BRZU.US,D,20160826,000000,1100.73,1165.07,1004.8,1036.72,6594.8004433132,0
+BRZU.US,D,20160829,000000,1033.62,1130.26,1031.48,1127.76,5995.8259447734,0
+BRZU.US,D,20160830,000000,1098.24,1116.54,1074.02,1101,4960.0358643883,0
+BRZU.US,D,20160831,000000,1131.5,1135.81,1034.88,1081.12,7073.1692475615,0
+BRZU.US,D,20160901,000000,1061.25,1105.08,1044.52,1095.44,4995.5081274152,0
+BRZU.US,D,20160902,000000,1137.08,1169.7,1117.43,1168.16,6612.029828212,0
+BRZU.US,D,20160906,000000,1153.91,1235.74,1147.96,1228.8,9135.6279692677,0
+BRZU.US,D,20160907,000000,1231.19,1234.03,1183.68,1223.76,8011.66397793,0
+BRZU.US,D,20160908,000000,1248.91,1271.29,1201.66,1240.22,7118.7764428818,0
+BRZU.US,D,20160909,000000,1136.46,1137.08,1028.3,1028.3,16628.383413776,0
+BRZU.US,D,20160912,000000,993.228,1096.37,987.298,1087.05,7695.4540903761,0
+BRZU.US,D,20160913,000000,1016.25,1035.5,901.269,929.232,14712.881210324,0
+BRZU.US,D,20160914,000000,917.125,957.776,904.663,919.897,8782.9323254575,0
+BRZU.US,D,20160915,000000,947.278,1006.9,908.708,996.385,14902.40444421,0
+BRZU.US,D,20160916,000000,954.087,987.949,929.873,974.284,7974.1647284445,0
+BRZU.US,D,20160919,000000,1014.37,1040.77,970.929,982.976,6589.7329771665,0
+BRZU.US,D,20160920,000000,1028,1035.18,1008.88,1012.44,5723.1962660811,0
+BRZU.US,D,20160921,000000,1054.76,1109.03,1011.58,1099.41,10573.774861701,0
+BRZU.US,D,20160922,000000,1148.57,1185.22,1099.51,1120.88,11257.882791505,0
+BRZU.US,D,20160923,000000,1115.63,1133.05,1070.33,1079.91,6647.5020912388,0
+BRZU.US,D,20160926,000000,1060.65,1069.68,1030.25,1037.67,4225.2532731171,0
+BRZU.US,D,20160927,000000,1055.67,1085.2,1009.7,1083.3,4870.8484602064,0
+BRZU.US,D,20160928,000000,1097,1152.95,1055.67,1139.55,10150.134691836,0
+BRZU.US,D,20160929,000000,1139.55,1155.37,1031.14,1051.03,9792.3715818798,0
+BRZU.US,D,20160930,000000,1080.23,1089.75,1042.62,1060.06,5675.5620843021,0
+BRZU.US,D,20161003,000000,1078.37,1160.07,1063.8,1151.99,12188.269576039,0
+BRZU.US,D,20161004,000000,1138.97,1151.03,1070.01,1091.39,13047.711834519,0
+BRZU.US,D,20161005,000000,1143.59,1185.22,1131.5,1174.05,10759.24412267,0
+BRZU.US,D,20161006,000000,1160.36,1204.5,1143.91,1196.1,6353.5890547303,0
+BRZU.US,D,20161007,000000,1237.1,1249.51,1168.16,1228.41,8179.9038540004,0
+BRZU.US,D,20161010,000000,1259.17,1276.89,1243.93,1266.97,6004.9473838375,0
+BRZU.US,D,20161011,000000,1258.86,1258.86,1214.76,1242.4,7520.1197617003,0
+BRZU.US,D,20161012,000000,1235.88,1257.94,1203.86,1225.63,7435.9998236651,0
+BRZU.US,D,20161013,000000,1201.09,1275.03,1176.82,1265.07,9792.3715818798,0
+BRZU.US,D,20161014,000000,1305.15,1334.05,1274.4,1288.98,8098.8243956532,0
+BRZU.US,D,20161017,000000,1286.22,1342.12,1283.39,1333.82,8725.1632113852,0
+BRZU.US,D,20161018,000000,1390.32,1442.16,1358.11,1431.59,8173.8228946244,0
+BRZU.US,D,20161019,000000,1456.47,1465.71,1410.17,1419.14,5996.8394380028,0
+BRZU.US,D,20161020,000000,1403.34,1495.3,1394.96,1480.67,6895.8079324271,0
+BRZU.US,D,20161021,000000,1436.92,1493.44,1430.66,1479.85,5627.9279025231,0
+BRZU.US,D,20161024,000000,1552.17,1564.28,1508.61,1516.71,5278.272738401,0
+BRZU.US,D,20161025,000000,1494.34,1546.01,1456.18,1525.45,5152.5995779628,0
+BRZU.US,D,20161026,000000,1468.23,1522.01,1441.53,1482.55,5885.3551827754,0
+BRZU.US,D,20161027,000000,1535.68,1543.75,1474.2,1478.24,5904.6115541329,0
+BRZU.US,D,20161028,000000,1458.63,1490.3,1393.37,1430.66,7634.6444966157,0
+BRZU.US,D,20161031,000000,1488.76,1508.34,1459.56,1474.77,6258.3206911724,0
+BRZU.US,D,20161101,000000,1461.11,1467.32,1272.53,1312.61,10375.13018875,0
+BRZU.US,D,20161102,000000,1279.69,1314.16,1208.55,1241.82,10459.250126785,0
+BRZU.US,D,20161103,000000,1290.89,1329.12,1211.64,1220.32,7415.7299590783,0
+BRZU.US,D,20161104,000000,1219.13,1280.66,1187.11,1203.86,8163.687962331,0
+BRZU.US,D,20161107,000000,1342.77,1397.73,1339.33,1393.37,9472.1077214085,0
+BRZU.US,D,20161108,000000,1358.24,1465.77,1330.32,1426.01,11028.833321675,0
+BRZU.US,D,20161109,000000,1267.28,1381.66,1265.39,1289.92,14381.46892433,0
+BRZU.US,D,20161110,000000,1097.65,1134.3,955.685,982.976,30585.198675012,0
+BRZU.US,D,20161111,000000,902.561,932.685,786.31,904.052,30873.030752145,0
+BRZU.US,D,20161114,000000,858.723,896.335,797.173,890.356,18655.369872455,0
+BRZU.US,D,20161115,000000,932.951,981.793,918.96,975.852,26839.327699373,0
+BRZU.US,D,20161116,000000,910.268,948.492,892.616,941.062,18436.455334917,0
+BRZU.US,D,20161117,000000,926.755,955.044,871.126,886.35,22378.943997049,0
+BRZU.US,D,20161118,000000,925.512,935.468,887.001,904.052,16344.605309561,0
+BRZU.US,D,20161121,000000,966.558,1005.04,966.558,991.985,15576.377441722,0
+BRZU.US,D,20161122,000000,1058.81,1063.8,991.413,1033.29,16853.37891069,0
+BRZU.US,D,20161123,000000,955.685,1006.28,941.388,1001.91,15626.038609959,0
+BRZU.US,D,20161125,000000,932.951,958.733,923.292,935.468,11263.963750881,0
+BRZU.US,D,20161128,000000,966.844,1034.25,949.114,1005.95,21975.573691772,0
+BRZU.US,D,20161129,000000,977.412,982.78,926.469,941.684,15564.215522969,0
+BRZU.US,D,20161130,000000,997.895,1020.58,953.11,972.083,24193.096877567,0
+BRZU.US,D,20161201,000000,896.642,900.371,786.211,793.799,39582.99156509,0
+BRZU.US,D,20161202,000000,807.425,840.361,792.25,810.859,13433.852754897,0
+BRZU.US,D,20161205,000000,820.488,848.195,818.634,842.591,10984.239619583,0
+BRZU.US,D,20161206,000000,832.645,910.001,826.083,884.14,16974.99809821,0
+BRZU.US,D,20161207,000000,915.29,938.852,891.649,932.951,14325.726796716,0
+BRZU.US,D,20161208,000000,914.628,928.275,889.745,913.681,8811.310135879,0
+BRZU.US,D,20161209,000000,903.449,936.937,892.932,897.233,12935.214086062,0
+BRZU.US,D,20161212,000000,887.633,903.726,855.309,865.551,7945.7869180229,0
+BRZU.US,D,20161213,000000,890.682,913.03,863.933,888.254,8431.2501748766,0
+BRZU.US,D,20161214,000000,880.45,894.609,780.41,789.132,19086.104494925,0
+BRZU.US,D,20161215,000000,792.25,825.462,771.086,815.516,24012.695082745,0
+BRZU.US,D,20161216,000000,817.411,833.868,783.558,789.418,14458.49440976,0
+BRZU.US,D,20161219,000000,813.059,813.059,753.394,757.134,11938.950241621,0
+BRZU.US,D,20161220,000000,793.483,796.226,768.836,787.583,6314.0628187861,0
+BRZU.US,D,20161221,000000,824.199,826.083,790.356,800.923,5606.644544707,0
+BRZU.US,D,20161222,000000,803.725,826.715,787.247,808.077,8590.368611883,0
+BRZU.US,D,20161223,000000,862.462,883.824,859.019,880.134,10498.77636273,0
+BRZU.US,D,20161227,000000,897.233,904.337,883.529,895.694,5916.7734728849,0
+BRZU.US,D,20161228,000000,907.84,952.498,907.84,942.898,11622.740354067,0
+BRZU.US,D,20161229,000000,958.733,1002.22,951.936,991.087,13299.058155395,0
+BRZU.US,D,20161230,000000,983.588,998.497,941.684,964.644,9401.1631953547,0
+BRZU.US,D,20170103,000000,1022.73,1072.6,1022.09,1059.13,13685.199075774,0
+BRZU.US,D,20170104,000000,1081.76,1103.55,1072.73,1093,13590.944205445,0
+BRZU.US,D,20170105,000000,1101,1154.43,1100.41,1139.55,18236.797168738,0
+BRZU.US,D,20170106,000000,1109.15,1117.81,1075.58,1095.75,7899.1662294733,0
+BRZU.US,D,20170109,000000,1123.74,1142.37,1092.34,1095.44,11013.630923234,0
+BRZU.US,D,20170110,000000,1146.42,1157.3,1114.09,1130.86,6411.3581688027,0
+BRZU.US,D,20170111,000000,1086.42,1216.94,1069.03,1206.19,16810.812195057,0
+BRZU.US,D,20170112,000000,1242.68,1264.15,1226.17,1247.09,13973.031152906,0
+BRZU.US,D,20170113,000000,1196.1,1213.59,1160.69,1191.15,11576.119665518,0
+BRZU.US,D,20170117,000000,1177.78,1242.68,1159.14,1220.64,7412.6894793903,0
+BRZU.US,D,20170118,000000,1207.63,1222.51,1167.51,1173.14,7767.4121096592,0
+BRZU.US,D,20170119,000000,1218.48,1218.48,1177.66,1213.52,6078.9323895793,0
+BRZU.US,D,20170120,000000,1240.54,1272.85,1212.91,1269.72,5748.5335968146,0
+BRZU.US,D,20170123,000000,1287.44,1373.83,1279.37,1372.58,10712.62343412,0
+BRZU.US,D,20170124,000000,1335,1363,1319.51,1341.2,10394.386560108,0
+BRZU.US,D,20170125,000000,1379.42,1404.27,1366.98,1402.08,8458.6144920688,0
+BRZU.US,D,20170126,000000,1353.28,1368.55,1329.42,1362.04,9123.4660505156,0
+BRZU.US,D,20170127,000000,1366.36,1385.02,1354.88,1379.73,4128.9714163298,0
+BRZU.US,D,20170130,000000,1335.93,1341.2,1289.81,1296.13,5452.5935738474,0
+BRZU.US,D,20170131,000000,1325.66,1335.33,1276.58,1284.66,8001.5290456366,0
+BRZU.US,D,20170201,000000,1324.75,1330.61,1291.21,1306.42,6451.8978979763,0
+BRZU.US,D,20170202,000000,1327.53,1351.44,1305.31,1329.42,5312.7315081985,0
+BRZU.US,D,20170203,000000,1353.93,1394.01,1340.61,1356.44,7552.5515450392,0
+BRZU.US,D,20170206,000000,1330.61,1344.58,1291.8,1298,8841.7149327592,0
+BRZU.US,D,20170207,000000,1319.42,1328.5,1289.3,1292.7,3890.800507435,0
+BRZU.US,D,20170208,000000,1284.95,1364.14,1281.22,1356.44,7372.1497502167,0
+BRZU.US,D,20170209,000000,1350.53,1373.21,1320.07,1339.97,8789.0132848335,0
+BRZU.US,D,20170210,000000,1378.44,1435.94,1377.27,1423.87,9230.8963328256,0
+BRZU.US,D,20170213,000000,1442.79,1476.67,1424.47,1452.4,7790.722453934,0
+BRZU.US,D,20170214,000000,1467.62,1510.21,1404.55,1505.57,7655.9278544318,0
+BRZU.US,D,20170215,000000,1529.45,1637.59,1517.65,1632.6,14097.690820115,0
+BRZU.US,D,20170216,000000,1661.76,1664.02,1545.46,1553.99,14383.495910789,0
+BRZU.US,D,20170217,000000,1517.04,1552.17,1493.87,1533.82,9361.6369594105,0
+BRZU.US,D,20170221,000000,1617.98,1629.51,1584.77,1627.36,6726.5545631273,0
+BRZU.US,D,20170222,000000,1618.63,1642.56,1605.61,1640.09,4852.6055820783,0
+BRZU.US,D,20170223,000000,1708.78,1717.69,1564.18,1568.91,6759.9998396955,0
+BRZU.US,D,20170224,000000,1485.04,1490.3,1422.32,1423.23,12787.244074578,0
+BRZU.US,D,20170227,000000,1415.74,1475.07,1415.74,1448.07,7399.5140674089,0
+BRZU.US,D,20170228,000000,1445.9,1445.9,1344.58,1354.25,11152.479495653,0
+BRZU.US,D,20170301,000000,1419.47,1490.34,1413.25,1485.04,12547.046179225,0
+BRZU.US,D,20170302,000000,1418.54,1430.34,1311.64,1312.93,11108.899286792,0
+BRZU.US,D,20170303,000000,1370.99,1435.9,1335.65,1431.3,14139.244042517,0
+BRZU.US,D,20170306,000000,1442.79,1442.79,1368.09,1375.04,5270.1647925662,0
+BRZU.US,D,20170307,000000,1408.92,1415.43,1354.25,1360.15,4288.0898533361,0
+BRZU.US,D,20170308,000000,1302.7,1304.51,1209.15,1240.84,12910.890248558,0
+BRZU.US,D,20170309,000000,1240.84,1247.68,1175.92,1192.68,7936.6654789589,0
+BRZU.US,D,20170310,000000,1283.06,1287.44,1236.94,1264.74,7494.7824309668,0
+BRZU.US,D,20170313,000000,1281.53,1305.46,1258.59,1291.8,3741.817002722,0
+BRZU.US,D,20170314,000000,1264.15,1283.06,1213.52,1220.64,6286.6985015939,0
+BRZU.US,D,20170315,000000,1242.68,1373.5,1208.55,1365.1,10802.824331532,0
+BRZU.US,D,20170316,000000,1383.78,1385.37,1322.89,1337.13,6206.6325364761,0
+BRZU.US,D,20170317,000000,1360.48,1368.87,1254.84,1268.21,5745.4931171265,0
+BRZU.US,D,20170320,000000,1245.83,1357.67,1239.61,1348.62,9036.3056327924,0
+BRZU.US,D,20170321,000000,1342.12,1362.36,1203.55,1211.96,13096.359509528,0
+BRZU.US,D,20170322,000000,1201.69,1267.57,1177.14,1236.2,12927.106140227,0
+BRZU.US,D,20170323,000000,1185.53,1232.17,1177.14,1195.78,10188.647434552,0
+BRZU.US,D,20170324,000000,1215.34,1255.88,1202.02,1248.3,7276.8813866588,0
+BRZU.US,D,20170327,000000,1190.5,1245.31,1180.27,1238.69,8924.8213775651,0
+BRZU.US,D,20170328,000000,1250.16,1269.42,1225.31,1250.48,6875.5380678403,0
+BRZU.US,D,20170329,000000,1255.74,1335.65,1255.74,1332.82,8959.2801473626,0
+BRZU.US,D,20170330,000000,1311.37,1333.72,1270.01,1278.13,6854.2547100241,0
+BRZU.US,D,20170331,000000,1251.39,1312.61,1230.27,1279.37,6261.3611708604,0
+BRZU.US,D,20170403,000000,1301.76,1328.17,1282.48,1323.47,3510.7405464326,0
+BRZU.US,D,20170404,000000,1297.69,1361.71,1284.66,1357.34,3643.5081594761,0
+BRZU.US,D,20170405,000000,1376.62,1399.9,1270.32,1272.85,7503.9038700309,0
+BRZU.US,D,20170406,000000,1254.51,1298.93,1193.01,1207.63,10005.205160041,0
+BRZU.US,D,20170407,000000,1241.17,1295.56,1210.07,1228.41,7664.0358002665,0
+BRZU.US,D,20170410,000000,1255.74,1258.26,1206.37,1237.1,6982.9683501503,0
+BRZU.US,D,20170411,000000,1247.42,1259.46,1153.59,1230.59,14330.794262863,0
+BRZU.US,D,20170412,000000,1227.52,1227.52,1188.94,1223.12,8662.3266311661,0
+BRZU.US,D,20170413,000000,1224.4,1232.76,1135.01,1138.97,13198.722325691,0
+BRZU.US,D,20170417,000000,1206.67,1276.58,1194.54,1276.26,11941.990721309,0
+BRZU.US,D,20170418,000000,1252.04,1306.45,1231.79,1247.68,7258.6385085307,0
+BRZU.US,D,20170419,000000,1255.44,1262.54,1163.19,1165.95,9530.8903287102,0
+BRZU.US,D,20170420,000000,1206.06,1208.86,1133.97,1154.75,11038.968253968,0
+BRZU.US,D,20170421,000000,1163.51,1177.14,1130.26,1132.08,11918.680377034,0
+BRZU.US,D,20170424,000000,1230.27,1252.37,1220.03,1232.17,11899.424005677,0
+BRZU.US,D,20170425,000000,1177.14,1239.67,1165.07,1234.03,9785.2771292744,0
+BRZU.US,D,20170426,000000,1182.43,1224.37,1165.07,1202.34,7015.4001334891,0
+BRZU.US,D,20170427,000000,1226.87,1229.63,1159.46,1184.62,5328.9473998679,0
+BRZU.US,D,20170428,000000,1161.91,1232.76,1157.3,1228.12,5258.0028738142,0
+BRZU.US,D,20170501,000000,1233.38,1289.3,1222.51,1251.12,9737.6429474955,0
+BRZU.US,D,20170502,000000,1268.53,1349.28,1268.53,1340.61,10492.695403354,0
+BRZU.US,D,20170503,000000,1321.64,1342.77,1285.58,1298.64,4816.1198258221,0
+BRZU.US,D,20170504,000000,1253.57,1257.02,1184.62,1199.83,9569.4030714251,0
+BRZU.US,D,20170505,000000,1220.03,1267.28,1207.31,1264.15,4857.673048225,0
+BRZU.US,D,20170508,000000,1242.68,1261.06,1204.18,1217.26,4270.8604684373,0
+BRZU.US,D,20170509,000000,1237.74,1294.93,1237.74,1281.22,6876.5515610696,0
+BRZU.US,D,20170510,000000,1351.44,1380.63,1348.1,1360.8,10559.58595649,0
+BRZU.US,D,20170511,000000,1387.49,1414.84,1361.08,1401.79,7574.8483960846,0
+BRZU.US,D,20170512,000000,1453.97,1496.56,1450.57,1486.87,13264.599385597,0
+BRZU.US,D,20170515,000000,1516.71,1543.75,1506.5,1531.02,8835.6339733832,0
+BRZU.US,D,20170516,000000,1550.9,1566.14,1512.65,1564.57,10315.334088219,0
+BRZU.US,D,20170517,000000,1501.5,1521.09,1403.34,1415.43,17713.834662398,0
+BRZU.US,D,20170518,000000,673.226,917.421,633.127,730.71,470793.95585223,0
+BRZU.US,D,20170519,000000,844.09,882.364,824.505,864.91,144186.64125847,0
+BRZU.US,D,20170522,000000,812.447,824.199,749.043,796.226,126526.52173722,0
+BRZU.US,D,20170523,000000,824.199,865.236,824.199,851.56,80544.333922082,0
+BRZU.US,D,20170524,000000,878.566,926.469,862.788,878.279,78662.276995197,0
+BRZU.US,D,20170525,000000,888.254,901.595,835.724,862.137,72586.385085307,0
+BRZU.US,D,20170526,000000,888.551,923.617,882.038,900.371,66300.700076942,0
+BRZU.US,D,20170530,000000,900.371,912.054,891.964,906.548,28872.395117428,0
+BRZU.US,D,20170531,000000,910.268,919.897,871.767,876.72,35769.216543085,0
+BRZU.US,D,20170601,000000,899.414,906.223,844.09,855.309,37525.600309531,0
+BRZU.US,D,20170602,000000,881.417,886.35,842.877,858.723,36031.711289484,0
+BRZU.US,D,20170605,000000,833.868,859.927,817.736,828.63,35406.385966981,0
+BRZU.US,D,20170606,000000,839.127,870.8,829.754,861.535,26994.392163461,0
+BRZU.US,D,20170607,000000,874.53,887.958,846.281,866.193,30943.975278199,0
+BRZU.US,D,20170608,000000,840.361,862.137,824.82,853.74,44207.561170567,0
+BRZU.US,D,20170609,000000,853.74,863.37,805.264,806.547,47317.97189141,0
+BRZU.US,D,20170612,000000,798.466,807.751,754.056,778.259,54010.06768474,0
+BRZU.US,D,20170613,000000,779.483,788.797,758.713,784.179,23301.222835748,0
+BRZU.US,D,20170614,000000,819.531,838.555,789.744,810.543,35224.970678929,0
+BRZU.US,D,20170615,000000,780.084,792.526,761.16,786.951,32944.610912915,0
+BRZU.US,D,20170616,000000,793.799,802.472,779.798,798.14,23301.222835748,0
+BRZU.US,D,20170619,000000,787.583,819.531,784.81,809.299,14337.888715468,0
+BRZU.US,D,20170620,000000,786.951,789.418,724.523,725.925,57632.292486399,0
+BRZU.US,D,20170621,000000,739.749,754.608,716.088,728.56,21554.974001596,0
+BRZU.US,D,20170622,000000,729.802,752.17,720.153,741.859,13261.558905909,0
+BRZU.US,D,20170623,000000,741.859,751.213,728.816,737.854,12512.587409428,0
+BRZU.US,D,20170626,000000,770.435,803.104,768.027,800.281,33336.83279267,0
+BRZU.US,D,20170627,000000,776.365,795.318,749.043,761.16,32559.483485766,0
+BRZU.US,D,20170628,000000,780.41,799.966,753.73,798.14,32888.868785301,0
+BRZU.US,D,20170629,000000,797.173,804.287,762.087,789.418,40982.625714808,0
+BRZU.US,D,20170630,000000,796.542,818.634,792.25,808.728,26081.234763827,0
+BRZU.US,D,20170703,000000,832.013,840.361,812.477,827.031,17191.885649289,0
+BRZU.US,D,20170705,000000,822.087,841.939,787.908,831.036,34771.939205415,0
+BRZU.US,D,20170706,000000,822.087,827.159,787.583,792.852,37564.113052245,0
+BRZU.US,D,20170707,000000,822.344,824.505,782.265,803.429,17372.287444111,0
+BRZU.US,D,20170710,000000,828.925,852.171,827.988,844.406,61415.662711524,0
+BRZU.US,D,20170711,000000,847.88,889.182,845.956,886.034,29460.221190445,0
+BRZU.US,D,20170712,000000,924.87,972.35,900.954,967.712,48388.220741593,0
+BRZU.US,D,20170713,000000,976.819,989.192,967.407,986.716,20290.13445138,0
+BRZU.US,D,20170714,000000,1005.33,1024,1002.86,1010.97,17394.584295157,0
+BRZU.US,D,20170717,000000,1016.25,1018.69,999.461,1005.33,20780.66517438,0
+BRZU.US,D,20170718,000000,1007.19,1036.44,997.56,1035.5,19210.764162133,0
+BRZU.US,D,20170719,000000,1047.58,1057.54,1013.41,1033.93,18190.176480188,0
+BRZU.US,D,20170720,000000,1055.67,1063.8,1030.25,1049.48,16734.800202857,0
+BRZU.US,D,20170721,000000,1059.42,1062.49,1023.07,1030.88,13618.308522637,0
+BRZU.US,D,20170724,000000,1031.45,1041.08,1018.12,1039.19,11848.74934421,0
+BRZU.US,D,20170725,000000,1055.67,1069.36,1025.57,1037.35,13958.842247695,0
+BRZU.US,D,20170726,000000,1024,1045.76,1011.29,1036.44,24030.937960872,0
+BRZU.US,D,20170727,000000,1053.5,1056.91,1020.9,1034.57,19246.23642516,0
+BRZU.US,D,20170728,000000,1028.95,1059.42,1020.29,1055.67,20056.017515403,0
+BRZU.US,D,20170731,000000,1080.23,1093.3,1061.54,1090.48,20140.137453438,0
+BRZU.US,D,20170801,000000,1090.77,1135.81,1090.48,1116.58,14539.573868107,0
+BRZU.US,D,20170802,000000,1100.41,1168.5,1098.24,1154.15,23395.477706077,0
+BRZU.US,D,20170803,000000,1157.3,1157.93,1126.53,1143.91,12160.905258847,0
+BRZU.US,D,20170804,000000,1141.74,1151.51,1106,1132.73,9799.4660344852,0
+BRZU.US,D,20170807,000000,1127.43,1185.53,1127.43,1176.82,11783.885777532,0
+BRZU.US,D,20170808,000000,1169.1,1205.43,1161,1170.02,13059.873753271,0
+BRZU.US,D,20170809,000000,1123.12,1143.03,1110.94,1135.23,30989.582473519,0
+BRZU.US,D,20170810,000000,1116.85,1119.87,1069.03,1070.93,26270.757997713,0
+BRZU.US,D,20170811,000000,1078.04,1125.9,1058.47,1101.65,18420.239443248,0
+BRZU.US,D,20170814,000000,1089.56,1160.07,1083.96,1106.59,20308.377329508,0
+BRZU.US,D,20170815,000000,1121.18,1154.43,1118.13,1141.08,12442.656376603,0
+BRZU.US,D,20170816,000000,1160.07,1192.4,1146.2,1183.68,15581.444907868,0
+BRZU.US,D,20170817,000000,1152.64,1167.22,1113.78,1120.63,29175.429593001,0
+BRZU.US,D,20170818,000000,1149.5,1194.54,1123.12,1189.59,23240.413241987,0
+BRZU.US,D,20170821,000000,1202.67,1217.26,1151.99,1165.62,9581.5649901772,0
+BRZU.US,D,20170822,000000,1229.35,1269.72,1205.55,1215.34,17958.08653067,0
+BRZU.US,D,20170823,000000,1239.61,1298.31,1236.5,1283.72,10054.866328278,0
+BRZU.US,D,20170824,000000,1299.25,1327.21,1281.86,1304.51,9396.095729208,0
+BRZU.US,D,20170825,000000,1308.57,1331.26,1278.91,1293.36,12737.58290634,0
+BRZU.US,D,20170828,000000,1298.31,1314.78,1275.68,1282.48,6662.7044896789,0
+BRZU.US,D,20170829,000000,1240.54,1293.96,1236.5,1292.08,7762.3446435125,0
+BRZU.US,D,20170830,000000,1277.81,1284.95,1255.12,1275.32,6606.9623620653,0
+BRZU.US,D,20170831,000000,1302.96,1305.15,1264.15,1276.26,8306.5905076679,0
+BRZU.US,D,20170901,000000,1342.12,1366.69,1324.1,1334.36,9694.0627386339,0
+BRZU.US,D,20170905,000000,1417.35,1427.7,1353.93,1369.47,13049.738820978,0
+BRZU.US,D,20170906,000000,1428.83,1479.08,1421.68,1460.8,18708.071520381,0
+BRZU.US,D,20170907,000000,1499.64,1521.09,1484.72,1494.98,13040.617381913,0
+BRZU.US,D,20170908,000000,1488.76,1495.92,1457.08,1463.63,11689.630907203,0
+BRZU.US,D,20170911,000000,1517.04,1568.59,1517.04,1528.21,15958.464389183,0
+BRZU.US,D,20170912,000000,1513.3,1572.65,1493.14,1508.03,14630.788258748,0
+BRZU.US,D,20170913,000000,1496.24,1539.43,1480.35,1511.18,14981.456916099,0
+BRZU.US,D,20170914,000000,1488.48,1545.66,1466.09,1537.56,13649.726812746,0
+BRZU.US,D,20170915,000000,1536,1618.63,1518.59,1613.35,16114.542346501,0
+BRZU.US,D,20170918,000000,1603.08,1649.41,1577.34,1590.37,10870.728377897,0
+BRZU.US,D,20170919,000000,1600.32,1609.29,1553.34,1583.52,8229.5650222381,0
+BRZU.US,D,20170920,000000,1613.66,1623.3,1523.01,1593.82,9405.2171682721,0
+BRZU.US,D,20170921,000000,1591.6,1606.77,1522.67,1534.72,8160.647482643,0
+BRZU.US,D,20170922,000000,1536,1574.84,1521.09,1545.33,12227.795811983,0
+BRZU.US,D,20170925,000000,1529.13,1532.9,1438.13,1442.79,17833.426863461,0
+BRZU.US,D,20170926,000000,1450.57,1467.05,1429.16,1429.16,8193.0792659818,0
+BRZU.US,D,20170927,000000,1405.81,1412.38,1322.89,1351.76,25306.925936611,0
+BRZU.US,D,20170928,000000,1343.41,1377.87,1335.33,1357.34,8428.2096951886,0
+BRZU.US,D,20170929,000000,1417.93,1435.31,1390.64,1429.16,11506.188632693,0
+BRZU.US,D,20171002,000000,1398.65,1442.79,1394.96,1431.98,10611.274111186,0
+BRZU.US,D,20171003,000000,1444.06,1584.12,1437.83,1581.03,20789.786613445,0
+BRZU.US,D,20171004,000000,1588.81,1631.84,1575.79,1595.01,19085.091001695,0
+BRZU.US,D,20171005,000000,1658.72,1674.44,1566.41,1575.47,21411.05796303,0
+BRZU.US,D,20171006,000000,1503.99,1532.96,1476.03,1522.34,14673.354974379,0
+BRZU.US,D,20171009,000000,1484.43,1491.58,1432.25,1454.89,14667.274015004,0
+BRZU.US,D,20171010,000000,1531.96,1554.31,1506.74,1536.31,16559.465874181,0
+BRZU.US,D,20171011,000000,1562.68,1568.59,1517.98,1547.48,8483.9518228023,0
+BRZU.US,D,20171012,000000,1528.52,1553.34,1519.22,1532.61,4920.5096284441,0
+BRZU.US,D,20171013,000000,1590.07,1600.03,1556.48,1592.22,14030.800266978,0
+BRZU.US,D,20171016,000000,1592.22,1600.61,1532.61,1547.15,11701.792825956,0
+BRZU.US,D,20171017,000000,1530.74,1530.74,1480.35,1514.86,13213.92472413,0
+BRZU.US,D,20171018,000000,1527.92,1541.59,1479.41,1522.98,8090.7164498185,0
+BRZU.US,D,20171019,000000,1470.14,1499.03,1445.57,1498.71,18722.260425592,0
+BRZU.US,D,20171020,000000,1524.81,1530.09,1474.77,1476.99,10681.205144011,0
+BRZU.US,D,20171023,000000,1443.74,1463.63,1359.21,1363.25,23751.213829574,0
+BRZU.US,D,20171024,000000,1374.14,1404.27,1335.65,1394.64,16929.39090289,0
+BRZU.US,D,20171025,000000,1432.25,1440.78,1328.15,1430.66,13754.116615368,0
+BRZU.US,D,20171026,000000,1426.01,1431.92,1301.76,1301.76,16204.743243912,0
+BRZU.US,D,20171027,000000,1344.3,1392.79,1319.12,1387.81,9008.9413156003,0
+BRZU.US,D,20171030,000000,1311.41,1336.21,1225.63,1257.02,28782.194220017,0
+BRZU.US,D,20171031,000000,1245.83,1273.49,1220.97,1255.44,15645.294981316,0
+BRZU.US,D,20171101,000000,1263.2,1300.18,1220.32,1229.35,19400.28739602,0
+BRZU.US,D,20171102,000000,1220.03,1234.62,1178.41,1225.31,16752.029587756,0
+BRZU.US,D,20171103,000000,1239.31,1245.83,1120.31,1170.02,37023.921161007,0
+BRZU.US,D,20171106,000000,1217.26,1267.89,1199.2,1266.03,11328.827317558,0
+BRZU.US,D,20171107,000000,1221.87,1231.84,1144.85,1151.34,33836.484954734,0
+BRZU.US,D,20171108,000000,1203.55,1258.26,1167.51,1251.39,33722.973713048,0
+BRZU.US,D,20171109,000000,1189.27,1225.47,1160.07,1189.89,26113.666547166,0
+BRZU.US,D,20171110,000000,1138.97,1151.03,1105.69,1120.63,32591.915269104,0
+BRZU.US,D,20171113,000000,1102.58,1143.28,1081.45,1127.43,32541.240607637,0
+BRZU.US,D,20171114,000000,1114.09,1120.31,1020.58,1024.64,52797.929782449,0
+BRZU.US,D,20171115,000000,996.978,1049.48,988.571,1045.14,23687.363756127,0
+BRZU.US,D,20171116,000000,1112.55,1153.25,1095.11,1144.53,48750.037824467,0
+BRZU.US,D,20171117,000000,1150.13,1207.63,1142.7,1197.7,21244.845073418,0
+BRZU.US,D,20171120,000000,1179.05,1238.69,1166.59,1229.03,16290.890168406,0
+BRZU.US,D,20171121,000000,1247.42,1304.82,1247.09,1252.65,24236.677086428,0
+BRZU.US,D,20171122,000000,1266.97,1300.51,1266.97,1287.77,13490.60837574,0
+BRZU.US,D,20171124,000000,1269.72,1288.71,1265.51,1280.01,6446.8304318296,0
+BRZU.US,D,20171127,000000,1235.88,1281.53,1232.17,1262.02,12703.124136543,0
+BRZU.US,D,20171128,000000,1297.07,1335.93,1266.09,1301.47,18926.986057918,0
+BRZU.US,D,20171129,000000,1255.12,1255.12,1171.55,1175.61,39209.012563463,0
+BRZU.US,D,20171130,000000,1144.85,1150.58,1070.61,1094.83,36210.086097847,0
+BRZU.US,D,20171201,000000,1125.9,1140.48,1088.91,1114.73,22898.8660237,0
+BRZU.US,D,20171204,000000,1172.83,1211,1154.75,1166.59,25851.171800767,0
+BRZU.US,D,20171205,000000,1230.59,1233.03,1148.6,1159.76,18481.049037008,0
+BRZU.US,D,20171206,000000,1185.22,1212.91,1135.56,1198.3,9153.8708473958,0
+BRZU.US,D,20171207,000000,1044.84,1125.9,1032.94,1115.04,36888.113068276,0
+BRZU.US,D,20171208,000000,1151.03,1154.43,1105.41,1112.24,14996.659314539,0
+BRZU.US,D,20171211,000000,1121.82,1147.03,1109.56,1115.36,10389.319093961,0
+BRZU.US,D,20171212,000000,1059.42,1218.16,1051.95,1198.91,37991.807195027,0
+BRZU.US,D,20171213,000000,1181.17,1200.12,1071.5,1084.59,50742.565513349,0
+BRZU.US,D,20171214,000000,1054.14,1077.41,1036.1,1046.35,31795.309590844,0
+BRZU.US,D,20171215,000000,1087.66,1100.41,1065.94,1084.59,18963.471814174,0
+BRZU.US,D,20171218,000000,1124.06,1151.66,1114.73,1118.76,25502.530129874,0
+BRZU.US,D,20171219,000000,1107.46,1115.9,1074.91,1114.7,18370.578275011,0
+BRZU.US,D,20171220,000000,1125.03,1143.51,1117.16,1118.76,19880.683186727,0
+BRZU.US,D,20171221,000000,1124.08,1201.44,1124.08,1176.69,41209.64819818,0
+BRZU.US,D,20171222,000000,1171.05,1185.48,1159.16,1178.29,6193.4571244947,0
+BRZU.US,D,20171226,000000,1198.94,1226.05,1189.86,1217.77,8571.1122405255,0
+BRZU.US,D,20171227,000000,1247.81,1251.91,1221.52,1225.89,8827.5260275485,0
+BRZU.US,D,20171228,000000,1256.27,1263.17,1237.81,1250.64,11139.304083672,0
+BRZU.US,D,20171229,000000,1268.84,1299.83,1260.03,1261.95,16033.462888153,0
+BRZU.US,D,20180102,000000,1354.34,1381.59,1346.83,1381.59,16064.881178263,0
+BRZU.US,D,20180103,000000,1399.13,1434.25,1381.59,1428.93,12166.986218222,0
+BRZU.US,D,20180104,000000,1461.17,1489.36,1438,1459.27,23504.934974846,0
+BRZU.US,D,20180105,000000,1438.29,1498.48,1424.44,1493.44,17905.384882744,0
+BRZU.US,D,20180108,000000,1474.3,1493.54,1463.05,1476.86,7894.0987633266,0
+BRZU.US,D,20180109,000000,1470.9,1470.9,1436.75,1443.01,14377.414951413,0
+BRZU.US,D,20180110,000000,1417.64,1449.58,1403.02,1438.62,8778.8783525402,0
+BRZU.US,D,20180111,000000,1441.43,1521.95,1438.55,1518.8,15439.55585576,0
+BRZU.US,D,20180112,000000,1483.76,1535.43,1477.15,1532.31,10330.536486659,0
+BRZU.US,D,20180116,000000,1541.36,1547.64,1510.7,1518.5,12037.259084867,0
+BRZU.US,D,20180117,000000,1531.99,1614.69,1528.81,1600.61,17792.887134287,0
+BRZU.US,D,20180118,000000,1623.45,1644.14,1582.4,1607.77,11134.236617526,0
+BRZU.US,D,20180119,000000,1632.86,1666.66,1609.38,1663.57,12338.266573981,0
+BRZU.US,D,20180122,000000,1643.51,1688.6,1622.7,1685.78,6820.8094334559,0
+BRZU.US,D,20180123,000000,1588.05,1609.05,1548.56,1570.85,23078.254325293,0
+BRZU.US,D,20180124,000000,1716.48,1893.8,1694.88,1859.32,30340.946806741,0
+BRZU.US,D,20180125,000000,1873.11,2044.22,1867.21,1922.63,22525.900515304,0
+BRZU.US,D,20180126,000000,1884.45,1998.78,1876.29,1985.94,10413.642931465,0
+BRZU.US,D,20180129,000000,1910.13,1927.02,1853.83,1863.75,14840.581357221,0
+BRZU.US,D,20180130,000000,1832.76,1875.68,1782.01,1856.56,10406.548478859,0
+BRZU.US,D,20180131,000000,1993.43,1993.43,1856.56,1889.43,12153.810806242,0
+BRZU.US,D,20180201,000000,1909.16,1965.28,1895.72,1899.44,8306.5905076679,0
+BRZU.US,D,20180202,000000,1773.24,1790.73,1691.74,1712.43,24072.491183276,0
+BRZU.US,D,20180205,000000,1682.35,1732.8,1486.87,1516.03,19172.251419418,0
+BRZU.US,D,20180206,000000,1514.09,1727.15,1506.33,1691.11,18292.539296352,0
+BRZU.US,D,20180207,000000,1676.08,1711.79,1536.06,1538.89,15838.87218812,0
+BRZU.US,D,20180208,000000,1616.85,1621.88,1381.92,1381.92,14618.626339995,0
+BRZU.US,D,20180209,000000,1472.44,1494.71,1339.94,1463.68,20410.740145672,0
+BRZU.US,D,20180212,000000,1508.43,1570.53,1467.11,1527.59,11774.764338468,0
+BRZU.US,D,20180213,000000,1527.59,1566.47,1499.12,1556.15,6837.0253251254,0
+BRZU.US,D,20180214,000000,1680.49,1699.65,1680.49,1680.49,17922.614267642,0
+BRZU.US,D,20180215,000000,1723.08,1748.18,1684.86,1716.8,14544.641334253,0
+BRZU.US,D,20180216,000000,1662.91,1770.06,1657.95,1719.04,8843.7419192179,0
+BRZU.US,D,20180220,000000,1686.74,1800.51,1682.02,1755.33,9497.445052142,0
+BRZU.US,D,20180221,000000,1801.73,1868.75,1749.12,1756.9,11983.543943712,0
+BRZU.US,D,20180222,000000,1817.09,1842.79,1785.74,1800.13,8029.9068560581,0
+BRZU.US,D,20180223,000000,1840.25,1857.82,1784.45,1856.56,7644.7794289091,0
+BRZU.US,D,20180226,000000,1900.4,1909.48,1852.51,1900.4,8102.8783685706,0
+BRZU.US,D,20180227,000000,1892.55,1898.23,1777.26,1802.07,13828.10162111,0
+BRZU.US,D,20180228,000000,1820.52,1825.2,1703.03,1706.79,8985.6309713254,0
+BRZU.US,D,20180301,000000,1725.25,1767.45,1635.99,1703.03,10703.501995056,0
+BRZU.US,D,20180302,000000,1637.23,1721.2,1594.94,1718.41,11060.251611784,0
+BRZU.US,D,20180305,000000,1682.95,1762.57,1668.88,1750.3,8591.3821051123,0
+BRZU.US,D,20180306,000000,1813.58,1849.96,1782.3,1787.03,9814.6684329253,0
+BRZU.US,D,20180307,000000,1731.23,1760.03,1655.12,1718.72,19747.915573684,0
+BRZU.US,D,20180308,000000,1714.62,1721.5,1625.98,1655.7,11074.440516994,0
+BRZU.US,D,20180309,000000,1726.87,1770.06,1724.65,1753.82,14373.360978495,0
+BRZU.US,D,20180312,000000,1774.77,1791.06,1743.76,1780.42,8288.3476295398,0
+BRZU.US,D,20180313,000000,1800.77,1815.49,1705.21,1730.91,8241.7269409901,0
+BRZU.US,D,20180314,000000,1777.6,1785.74,1685.53,1721.2,8209.2951576513,0
+BRZU.US,D,20180315,000000,1663.9,1668.57,1580.53,1604.05,19039.483806375,0
+BRZU.US,D,20180316,000000,1586.5,1638.53,1583.04,1599.68,8425.1692155006,0
+BRZU.US,D,20180319,000000,1549.21,1586.5,1522.6,1554.22,8951.1722015279,0
+BRZU.US,D,20180320,000000,1546.68,1566.47,1512.11,1528.81,11750.440500964,0
+BRZU.US,D,20180321,000000,1548.25,1632.92,1543.18,1629.4,13087.238070463,0
+BRZU.US,D,20180322,000000,1556.15,1604.69,1516.34,1519.74,14137.217056059,0
+BRZU.US,D,20180323,000000,1543.57,1596.45,1507.83,1513.46,19868.521267975,0
+BRZU.US,D,20180326,000000,1586.5,1603.72,1534.34,1579.61,9558.2546459024,0
+BRZU.US,D,20180327,000000,1560.5,1560.5,1449.42,1456.5,15181.115082279,0
+BRZU.US,D,20180328,000000,1440.19,1478.21,1404.97,1473.41,12827.783803752,0
+BRZU.US,D,20180329,000000,1506.3,1619.72,1506.3,1605.32,11755.507967111,0
+BRZU.US,D,20180402,000000,1589.29,1602.45,1490.93,1533.2,8738.3386233666,0
+BRZU.US,D,20180403,000000,1570.21,1584.61,1474.94,1495.02,7719.7779278802,0
+BRZU.US,D,20180404,000000,1397.28,1494.38,1379.77,1490.93,23191.76556698,0
+BRZU.US,D,20180405,000000,1591.5,1596.52,1503.76,1521.63,15195.30398749,0
+BRZU.US,D,20180406,000000,1487.46,1512.55,1404.17,1453.97,22212.731107437,0
+BRZU.US,D,20180409,000000,1447.07,1449.07,1308.02,1309.54,20577.966528512,0
+BRZU.US,D,20180410,000000,1333.04,1392.55,1304.54,1386.27,31077.756384471,0
+BRZU.US,D,20180411,000000,1378.77,1462.01,1378.77,1443.34,17731.064047297,0
+BRZU.US,D,20180412,000000,1460.54,1470.17,1417.04,1428.6,7494.7824309668,0
+BRZU.US,D,20180413,000000,1412.93,1414.17,1335.26,1347.12,20076.28737999,0
+BRZU.US,D,20180416,000000,1374.41,1374.41,1268.84,1293.89,18209.432851546,0
+BRZU.US,D,20180417,000000,1317.03,1378.44,1300.14,1361.55,15361.516877101,0
+BRZU.US,D,20180418,000000,1420.74,1494.71,1420.74,1475.9,23999.519670763,0
+BRZU.US,D,20180419,000000,1433.29,1459.89,1408.52,1451.75,8180.9173472298,0
+BRZU.US,D,20180420,000000,1415.74,1430.15,1381.26,1407.61,9520.7553964168,0
+BRZU.US,D,20180423,000000,1358.7,1388.82,1328.21,1351.51,10282.90230488,0
+BRZU.US,D,20180424,000000,1380.36,1406.34,1313.33,1331.75,12517.654875574,0
+BRZU.US,D,20180425,000000,1273.85,1310,1248.75,1301.76,24953.216799572,0
+BRZU.US,D,20180426,000000,1307.04,1377.53,1298.26,1374.41,15111.184049454,0
+BRZU.US,D,20180427,000000,1420.74,1427.93,1377.84,1393.18,11162.614427947,0
+BRZU.US,D,20180430,000000,1392.55,1396.96,1317.03,1321.16,11069.373050848,0
+BRZU.US,D,20180501,000000,1291.72,1293.58,1215.2,1271,24922.812002691,0
+BRZU.US,D,20180502,000000,1257.54,1265.37,1198.94,1209.88,38785.3723936,0
+BRZU.US,D,20180503,000000,1200.83,1216.81,1135.65,1176.37,35004.029154933,0
+BRZU.US,D,20180504,000000,1148.54,1201.44,1141.93,1175.14,11930.842295787,0
+BRZU.US,D,20180507,000000,1152.29,1170.43,1112.8,1120.31,16740.881162232,0
+BRZU.US,D,20180508,000000,1123.77,1141.28,1073.3,1120.92,26015.35770392,0
+BRZU.US,D,20180509,000000,1099.67,1155.37,1085.56,1150.08,18757.732688618,0
+BRZU.US,D,20180510,000000,1206.16,1280.11,1201.76,1267.28,44895.723073288,0
+BRZU.US,D,20180511,000000,1253.18,1275.09,1177.01,1184.55,22200.569188685,0
+BRZU.US,D,20180514,000000,1207.44,1223.69,1132.85,1158.9,18601.6547313,0
+BRZU.US,D,20180515,000000,1071.44,1131.59,1041.64,1119.72,42059.969017596,0
+BRZU.US,D,20180516,000000,1141.93,1167.94,1133.18,1152.29,21179.98150674,0
+BRZU.US,D,20180517,000000,1109.99,1112.17,1008.79,1028.82,86423.608145481,0
+BRZU.US,D,20180518,000000,947.081,973.356,910.12,962.385,104750.60621163,0
+BRZU.US,D,20180521,000000,1018.18,1024.48,946.755,967.712,30983.501514143,0
+BRZU.US,D,20180522,000000,997.174,1068.29,982.464,1041.97,36427.987142156,0
+BRZU.US,D,20180523,000000,1010.4,1019.77,968.364,990.327,37985.726235651,0
+BRZU.US,D,20180524,000000,932.053,949.271,900.066,947.081,44077.834037211,0
+BRZU.US,D,20180525,000000,940.806,947.081,870.287,880.006,49112.868400571,0
+BRZU.US,D,20180529,000000,766.291,797.302,725.757,744.692,110379.54760738,0
+BRZU.US,D,20180530,000000,754.43,778.87,713.384,756.907,81615.596265494,0
+BRZU.US,D,20180531,000000,772.901,786.024,755.328,762.551,50414.193707043,0
+BRZU.US,D,20180601,000000,790.099,813.621,712.743,773.868,119208.08712816,0
+BRZU.US,D,20180604,000000,807.021,823.035,788.55,812.388,55409.701834458,0
+BRZU.US,D,20180605,000000,793.286,807.021,714.291,720.873,95040.327581326,0
+BRZU.US,D,20180606,000000,705.204,721.14,674.213,686.714,105862.40828422,0
+BRZU.US,D,20180607,000000,641.297,642.234,495.633,581.139,300746.00786071,0
+BRZU.US,D,20180608,000000,642.234,681.06,575.82,655.1,195599.12579641,0
+BRZU.US,D,20180611,000000,666.063,684.563,626.545,636.601,100204.07558481,0
+BRZU.US,D,20180612,000000,643.468,678.919,638.169,655.703,69861.101791612,0
+BRZU.US,D,20180613,000000,660.084,660.705,598.85,636.906,90196.843438313,0
+BRZU.US,D,20180614,000000,644.444,649.437,571.459,572.999,119089.50842033,0
+BRZU.US,D,20180615,000000,579.254,596.215,554.814,589.605,67560.472161011,0
+BRZU.US,D,20180618,000000,561.099,581.76,545.105,566.437,79682.864677143,0
+BRZU.US,D,20180619,000000,546.694,621.238,541.375,598.376,78273.095595131,0
+BRZU.US,D,20180620,000000,635.051,636.235,587.394,591.509,65879.086893537,0
+BRZU.US,D,20180621,000000,595.248,598.05,552.327,554.172,70675.950348001,0
+BRZU.US,D,20180622,000000,577.083,578.031,546.989,564.246,61276.814139105,0
+BRZU.US,D,20180625,000000,577.715,585.253,540.408,576.126,61712.616227721,0
+BRZU.US,D,20180626,000000,583.329,585.865,550.779,567.019,55297.204086001,0
+BRZU.US,D,20180627,000000,560.141,572.999,509.12,510.65,86648.603642394,0
+BRZU.US,D,20180628,000000,535.731,557.024,523.191,548.242,56925.88770555,0
+BRZU.US,D,20180629,000000,563.595,577.083,549.18,557.665,72524.561998317,0
+BRZU.US,D,20180702,000000,535.731,550.453,530.738,547.946,40195.141475611,0
+BRZU.US,D,20180703,000000,569.259,596.215,560.448,581.76,61111.614742723,0
+BRZU.US,D,20180705,000000,585.865,591.509,558.573,568.933,64846.33729284,0
+BRZU.US,D,20180706,000000,560.774,617.517,555.781,614.982,101095.94962663,0
+BRZU.US,D,20180709,000000,626.545,640.705,602.155,637.222,72675.572489488,0
+BRZU.US,D,20180710,000000,637.508,646.625,622.5,646.013,48809.833924998,0
+BRZU.US,D,20180711,000000,623.763,634.42,587.394,589.93,66837.851488492,0
+BRZU.US,D,20180712,000000,617.517,636.601,608.401,623.437,61143.033032833,0
+BRZU.US,D,20180713,000000,629.082,664.011,616.216,660.409,80517.983098119,0
+BRZU.US,D,20180716,000000,660.705,666.063,640.024,651.025,38354.63777113,0
+BRZU.US,D,20180717,000000,655.1,709.279,649.131,704.277,89580.639554874,0
+BRZU.US,D,20180718,000000,702.066,709.931,678.268,681.386,54160.064682683,0
+BRZU.US,D,20180719,000000,638.8,686.418,619.965,684.878,76773.125615708,0
+BRZU.US,D,20180720,000000,757.232,772.27,740.38,751.905,117856.08716022,0
+BRZU.US,D,20180723,000000,737.479,741.189,721.465,735.299,42322.463763995,0
+BRZU.US,D,20180724,000000,775.338,802.64,770.651,789.487,75053.227605519,0
+BRZU.US,D,20180725,000000,816.749,853.424,813.947,849.005,114042.31213821,0
+BRZU.US,D,20180726,000000,835.21,843.37,776.62,779.768,74921.473485705,0
+BRZU.US,D,20180727,000000,818.93,830.366,798.594,818.93,60161.971586831,0
+BRZU.US,D,20180730,000000,836.138,837.411,803.814,817.706,35415.507406045,0
+BRZU.US,D,20180731,000000,786.35,796.987,765.659,773.217,64776.406260015,0
+BRZU.US,D,20180801,000000,777.262,799.719,765.205,768.47,37433.372425661,0
+BRZU.US,D,20180802,000000,750.622,792.625,741.515,780.38,43613.654138174,0
+BRZU.US,D,20180803,000000,811.421,874.677,809.172,866.893,96894.006697789,0
+BRZU.US,D,20180806,000000,855.279,868.433,833.711,835.851,40300.544771462,0
+BRZU.US,D,20180807,000000,859.324,872.28,783.558,786.024,77938.642829449,0
+BRZU.US,D,20180808,000000,816.749,822.117,750.335,759.108,54363.776821779,0
+BRZU.US,D,20180809,000000,751.253,753.147,705.53,724.642,94131.224154609,0
+BRZU.US,D,20180810,000000,664.81,665.579,623.437,630.049,143233.95762289,0
+BRZU.US,D,20180813,000000,606.842,643.468,598.05,636.906,77218.049143389,0
+BRZU.US,D,20180814,000000,662.589,682.964,646.625,677.636,85456.735604691,0
+BRZU.US,D,20180815,000000,640.063,649.753,607.799,626.211,93182.594491948,0
+BRZU.US,D,20180816,000000,648.164,652.585,595.574,614.982,60938.307400506,0
+BRZU.US,D,20180817,000000,594.291,602.471,573.926,596.215,82930.096983947,0
+BRZU.US,D,20180820,000000,584.927,589.93,567.996,585.865,63726.427274419,0
+BRZU.US,D,20180821,000000,568.933,577.932,525.194,529.14,145266.01154771,0
+BRZU.US,D,20180822,000000,510.65,558.879,508.518,555.465,99768.273496196,0
+BRZU.US,D,20180823,000000,554.172,561.81,499.668,502.233,137784.40452872,0
+BRZU.US,D,20180824,000000,534.449,536.698,501.256,521.947,68310.457150722,0
+BRZU.US,D,20180827,000000,540.733,568.607,538.218,563.595,107276.23133915,0
+BRZU.US,D,20180828,000000,548.558,555.781,522.254,532.889,136946.24562806,0
+BRZU.US,D,20180829,000000,543.851,565.46,534.774,560.448,126570.10194609,0
+BRZU.US,D,20180830,000000,537.271,541.059,488.725,503.802,205215.14955639,0
+BRZU.US,D,20180831,000000,509.416,546.753,501.256,540.092,121696.21300619,0
+BRZU.US,D,20180904,000000,480.585,489.988,461.572,464.285,190553.95650075,0
+BRZU.US,D,20180905,000000,460.822,492.189,453.333,475.909,117532.78282006,0
+BRZU.US,D,20180906,000000,487.186,516.935,472.445,513.797,153168.21825687,0
+BRZU.US,D,20180907,000000,540.408,555.465,517.566,533.846,141558.65331479,0
+BRZU.US,D,20180910,000000,530.413,535.583,504.986,518.484,81706.810656135,0
+BRZU.US,D,20180911,000000,471.458,476.52,454.28,465.499,175128.58955021,0
+BRZU.US,D,20180912,000000,483.733,490.62,467.423,474.339,112334.57604678,0
+BRZU.US,D,20180913,000000,467.423,478.366,447.087,451.755,161327.85224628,0
+BRZU.US,D,20180914,000000,471.458,481.217,448.972,473.678,113035.91336148,0
+BRZU.US,D,20180917,000000,473.678,515.662,473.372,510.65,118681.0706489,0
+BRZU.US,D,20180918,000000,514.419,540.092,508.805,531.054,105566.46826125,0
+BRZU.US,D,20180919,000000,525.706,558.741,520.053,532.564,141086.36546991,0
+BRZU.US,D,20180920,000000,554.498,562.678,531.626,554.172,105643.49374668,0
+BRZU.US,D,20180921,000000,559.826,608.697,554.172,590.246,134590.88736308,0
+BRZU.US,D,20180924,000000,585.865,592.397,536.994,541.375,109112.68107071,0
+BRZU.US,D,20180925,000000,513.916,562.164,512.031,557.448,95704.165646544,0
+BRZU.US,D,20180926,000000,574.478,605.381,564.7,584.247,124043.46332534,0
+BRZU.US,D,20180927,000000,600.655,637.833,597.172,620.823,98993.964668981,0
+BRZU.US,D,20180928,000000,595.614,624.297,581.109,589.605,84770.600688428,0
+BRZU.US,D,20181001,000000,584.898,596.847,567.838,584.898,91657.287181791,0
+BRZU.US,D,20181002,000000,654.904,699.343,646.339,683.882,169789.50721804,0
+BRZU.US,D,20181003,000000,813.483,815.033,725.146,751.668,206254.99360969,0
+BRZU.US,D,20181004,000000,741.544,754.173,688.372,735.259,153392.20026056,0
+BRZU.US,D,20181005,000000,754.213,763.005,719.956,741.859,138883.03118934,0
+BRZU.US,D,20181008,000000,911.205,915.961,853.81,892.616,198069.00879631,0
+BRZU.US,D,20181009,000000,898.575,947.475,874.303,924.101,131886.8874272,0
+BRZU.US,D,20181010,000000,876.504,878.693,816.621,820.726,115307.15168843,0
+BRZU.US,D,20181011,000000,845.304,864.584,770.888,784.149,107232.65113028,0
+BRZU.US,D,20181012,000000,838.989,852.566,811.569,850.021,128062.9774729,0
+BRZU.US,D,20181015,000000,837.095,866.133,821.042,824.781,78364.309985772,0
+BRZU.US,D,20181016,000000,884.683,904.89,864.84,904.238,103019.55977592,0
+BRZU.US,D,20181017,000000,888.195,957.539,878.339,932.951,86917.179348169,0
+BRZU.US,D,20181018,000000,917.165,917.165,839.966,842.779,114716.28513572,0
+BRZU.US,D,20181019,000000,877.795,896.395,844.988,862.66,103239.48780669,0
+BRZU.US,D,20181022,000000,913.721,938.625,901.753,918.102,94743.374065131,0
+BRZU.US,D,20181023,000000,869.596,918.743,842.779,904.238,108814.71406128,0
+BRZU.US,D,20181024,000000,921.624,922.601,794.223,796.73,145560.93807745,0
+BRZU.US,D,20181025,000000,836.138,894.174,816.917,859.483,58560.652284475,0
+BRZU.US,D,20181026,000000,879.651,939.869,846.251,929.479,111747.76346699,0
+BRZU.US,D,20181029,000000,1009.27,1022.8,796.088,836.464,172776.27176491,0
+BRZU.US,D,20181030,000000,850.021,942.73,837.737,940.835,74467.428518961,0
+BRZU.US,D,20181031,000000,937.658,946.183,881.585,926.667,94718.036734397,0
+BRZU.US,D,20181101,000000,965.739,1007.98,928.531,987.821,89601.92291269,0
+BRZU.US,D,20181102,000000,1030.08,1060.03,978.319,1027.23,93812.987280596,0
+BRZU.US,D,20181105,000000,1008.95,1025.04,984.348,1001.69,60002.853149825,0
+BRZU.US,D,20181106,000000,964.802,983.391,928.531,952.784,60397.102016039,0
+BRZU.US,D,20181107,000000,945.542,948.729,892.932,938.93,92452.879366823,0
+BRZU.US,D,20181108,000000,917.165,940.124,843.439,857.904,85564.165887001,0
+BRZU.US,D,20181109,000000,873.661,881.91,807.455,872.438,59860.964097718,0
+BRZU.US,D,20181112,000000,858.525,868.018,824.466,840.558,40660.334867878,0
+BRZU.US,D,20181113,000000,798.012,817.538,767.77,797.697,78689.64131239,0
+BRZU.US,D,20181114,000000,832.398,839.651,788.55,832.398,107881.28679706,0
+BRZU.US,D,20181115,000000,841.525,915.961,841.525,896.997,91606.612520324,0
+BRZU.US,D,20181116,000000,885.324,945.542,876.138,937.382,82200.381858823,0
+BRZU.US,D,20181119,000000,904.554,917.165,870.179,901.753,48437.881909831,0
+BRZU.US,D,20181120,000000,867.416,872.112,804.012,809.329,65975.368750324,0
+BRZU.US,D,20181121,000000,860.765,864.19,843.696,857.272,30909.516508401,0
+BRZU.US,D,20181123,000000,821.042,826.083,801.989,815.97,40660.334867878,0
+BRZU.US,D,20181126,000000,787.938,800.864,717.302,732.418,95518.696385575,0
+BRZU.US,D,20181127,000000,760.173,826.083,751.668,823.824,75807.266568148,0
+BRZU.US,D,20181128,000000,841.209,882.542,787.613,875.26,64754.10940897,0
+BRZU.US,D,20181129,000000,881.585,889.152,857.687,874.934,45978.133842223,0
+BRZU.US,D,20181130,000000,875.911,892.29,854.135,870.83,44836.940465987,0
+BRZU.US,D,20181203,000000,929.804,936.77,878.121,887.564,50811.483052943,0
+BRZU.US,D,20181204,000000,899.226,912.764,820.391,839.315,55384.364503724,0
+BRZU.US,D,20181206,000000,764.889,857.272,755.239,851.589,72328.957805055,0
+BRZU.US,D,20181207,000000,851.915,883.756,796.611,803.035,50803.375107109,0
+BRZU.US,D,20181210,000000,764.889,773.128,724.553,736.196,101087.8416808,0
+BRZU.US,D,20181211,000000,778.486,778.486,726.763,760.173,59247.800693968,0
+BRZU.US,D,20181212,000000,813.789,834.579,794.865,799.265,78881.191532735,0
+BRZU.US,D,20181213,000000,800.864,811.254,780.054,806.547,25724.4851471,0
+BRZU.US,D,20181214,000000,774.381,809.645,763.32,774.943,31394.979765255,0
+BRZU.US,D,20181217,000000,777.834,792.339,738.436,746.32,45374.091877537,0
+BRZU.US,D,20181218,000000,766.162,781.298,753.572,765.856,37143.51336207,0
+BRZU.US,D,20181219,000000,790.138,819.048,702.768,722.334,66224.688084742,0
+BRZU.US,D,20181220,000000,775.604,781.624,734.292,760.508,56600.556378932,0
+BRZU.US,D,20181221,000000,762.383,781.298,722.995,733.719,75888.346026495,0
+BRZU.US,D,20181224,000000,720.774,743.468,697.104,706.26,42156.250874383,0
+BRZU.US,D,20181226,000000,693.67,742.175,679.817,742.175,65179.776565293,0
+BRZU.US,D,20181227,000000,707.011,769.477,701.583,769.477,37154.661787592,0
+BRZU.US,D,20181228,000000,781.229,808.53,771.412,787.583,58157.281979198,0
+BRZU.US,D,20181231,000000,809.133,812.763,778.061,792.339,42170.439779594,0
+BRZU.US,D,20190102,000000,838.989,951.936,834.845,944.644,118388.17110562,0
+BRZU.US,D,20190103,000000,970.367,974.146,930.683,965.907,63417.311839471,0
+BRZU.US,D,20190104,000000,962.739,1047.53,946.864,1026.21,66869.269778602,0
+BRZU.US,D,20190107,000000,1037,1040.47,984.644,998.27,68975.308709169,0
+BRZU.US,D,20190108,000000,1010.68,1038.29,990.041,1031.29,46855.818978832,0
+BRZU.US,D,20190109,000000,1087.15,1116.27,1084.91,1108.71,58129.917662006,0
+BRZU.US,D,20190110,000000,1093.46,1125.55,1058.27,1108.06,59826.50532792,0
+BRZU.US,D,20190111,000000,1071.57,1101.07,1060.46,1096.97,37307.699265222,0
+BRZU.US,D,20190114,000000,1078.88,1139.15,1075.38,1112.21,35803.675312882,0
+BRZU.US,D,20190115,000000,1109.99,1123.62,1063.82,1094.4,43877.162377802,0
+BRZU.US,D,20190116,000000,1085.56,1105.21,1072.21,1089,37081.690275079,0
+BRZU.US,D,20190117,000000,1058.27,1136,1056.34,1115.06,66335.15884674,0
+BRZU.US,D,20190118,000000,1150.58,1160.71,1107.42,1128.36,60003.866643054,0
+BRZU.US,D,20190122,000000,1111.89,1128.05,1032.24,1047.78,65071.332789753,0
+BRZU.US,D,20190123,000000,1099.79,1132.51,1069.36,1127.09,64273.713618262,0
+BRZU.US,D,20190124,000000,1134.08,1179.47,1123.62,1157.9,42000.172917065,0
+BRZU.US,D,20190125,000000,1193.74,1225.5,1147.74,1169,76931.230559486,0
+BRZU.US,D,20190128,000000,1072.53,1119.52,1061.08,1096.65,52993.533975712,0
+BRZU.US,D,20190129,000000,1169.31,1170.57,1133.14,1142.67,51534.103725463,0
+BRZU.US,D,20190130,000000,1189.93,1238.49,1143.28,1225.5,75681.59340771,0
+BRZU.US,D,20190131,000000,1287.99,1319.09,1269.88,1289.55,71396.544034062,0
+BRZU.US,D,20190201,000000,1265.14,1301.03,1243.22,1294.67,43059.273341725,0
+BRZU.US,D,20190204,000000,1237.85,1304.48,1228.96,1296.87,46470.691551683,0
+BRZU.US,D,20190205,000000,1272.75,1300.38,1248.65,1275.9,47622.019860212,0
+BRZU.US,D,20190206,000000,1175.34,1192.78,1103.64,1120.11,116225.37655422,0
+BRZU.US,D,20190207,000000,1122.01,1131.24,1056.98,1097.92,57481.281995228,0
+BRZU.US,D,20190208,000000,1114.41,1121.69,1028.72,1100.44,63006.847081588,0
+BRZU.US,D,20190211,000000,1090.61,1092.54,1018.89,1056.67,62143.350850191,0
+BRZU.US,D,20190212,000000,1104.89,1170.57,1096.33,1139.82,80520.010084577,0
+BRZU.US,D,20190213,000000,1131.24,1141.71,1076.96,1094.4,66389.887481124,0
+BRZU.US,D,20190214,000000,1049.98,1199.46,1046.38,1181.66,110235.63156881,0
+BRZU.US,D,20190215,000000,1201.99,1208.05,1154.37,1197.25,36303.327474947,0
+BRZU.US,D,20190219,000000,1169.31,1210.03,1169.31,1171.84,36680.346956261,0
+BRZU.US,D,20190220,000000,1168.36,1208.99,1131.89,1140.73,55012.412488557,0
+BRZU.US,D,20190221,000000,1112.52,1127.73,1077.29,1123.94,53759.734857093,0
+BRZU.US,D,20190222,000000,1155.66,1184.22,1144.55,1169.31,43023.801078698,0
+BRZU.US,D,20190225,000000,1198.5,1202.95,1148.06,1151.22,38674.901631602,0
+BRZU.US,D,20190226,000000,1163.28,1175.66,1143.75,1164.25,43709.935994961,0
+BRZU.US,D,20190227,000000,1150.9,1183.59,1136.95,1166.15,30259.867348394,0
+BRZU.US,D,20190228,000000,1139.15,1142.67,1076,1080.14,88444.513644784,0
+BRZU.US,D,20190301,000000,1049.38,1064.62,1016.34,1029.37,75834.630885341,0
+BRZU.US,D,20190304,000000,1029.37,1035.39,991.61,1029.37,37866.134034589,0
+BRZU.US,D,20190305,000000,1022.38,1070.64,1012.54,1050.97,48817.941870832,0
+BRZU.US,D,20190306,000000,1050.32,1059.51,952.26,965.276,75202.211110232,0
+BRZU.US,D,20190307,000000,977.046,977.046,910.682,942.759,70314.133265127,0
+BRZU.US,D,20190308,000000,937.658,978.576,929.734,974.481,54777.28205935,0
+BRZU.US,D,20190311,000000,1016.34,1076.26,1016.34,1070.01,79911.914146973,0
+BRZU.US,D,20190312,000000,1078.88,1105.21,1071.57,1086.2,52757.390053276,0
+BRZU.US,D,20190313,000000,1074.44,1145.2,1062.05,1122.67,72439.428567052,0
+BRZU.US,D,20190314,000000,1104.89,1110.59,1048.4,1081.09,60397.102016039,0
+BRZU.US,D,20190315,000000,1097.3,1134.71,1097.3,1114.73,66401.035906647,0
+BRZU.US,D,20190318,000000,1124.9,1179.47,1116.95,1170.57,93808.933307679,0
+BRZU.US,D,20190319,000000,1181.66,1216.91,1157.57,1166.15,74966.067187796,0
+BRZU.US,D,20190320,000000,1151.22,1203.26,1116.95,1138.53,72973.539498915,0
+BRZU.US,D,20190321,000000,1121.69,1125.22,993.198,1059.19,233206.81905752,0
+BRZU.US,D,20190322,000000,941.16,966.233,865.639,871.353,264576.46149203,0
+BRZU.US,D,20190325,000000,883.39,924.328,875.497,902.128,110922.77997831,0
+BRZU.US,D,20190326,000000,935.764,955.299,898.309,946.212,127909.93999527,0
+BRZU.US,D,20190327,000000,862.137,874.648,785.343,789.487,240109.72144255,0
+BRZU.US,D,20190328,000000,788.836,886.902,782.817,870.05,182545.33300251,0
+BRZU.US,D,20190329,000000,895.783,932.912,881.19,889.152,114937.22665972,0
+BRZU.US,D,20190401,000000,944.328,968.758,932.882,943.42,120135.433433,0
+BRZU.US,D,20190402,000000,960.214,963.046,909.438,940.51,59363.338922112,0
+BRZU.US,D,20190403,000000,967.17,982.976,890.267,900.855,88905.653064134,0
+BRZU.US,D,20190404,000000,896.098,967.801,887.869,960.539,85543.896022414,0
+BRZU.US,D,20190405,000000,954.51,994.461,944.644,975.122,96497.730845117,0
+BRZU.US,D,20190408,000000,983.361,1005.26,964.022,997.017,111116.35718511,0
+BRZU.US,D,20190409,000000,971.018,974.481,929.804,957.668,116177.74237243,0
+BRZU.US,D,20190410,000000,973.82,991.314,952.567,970.692,67789.521630842,0
+BRZU.US,D,20190411,000000,947.841,957.352,891.964,917.323,99240.243523711,0
+BRZU.US,D,20190412,000000,884.041,913.553,821.229,839.966,149062.55718482,0
+BRZU.US,D,20190415,000000,877.046,877.855,843.736,858.003,42662.997489053,0
+BRZU.US,D,20190416,000000,844.702,899.295,844.06,867.86,52115.848839104,0
+BRZU.US,D,20190417,000000,884.654,885.945,786.626,821.87,136480.03874257,0
+BRZU.US,D,20190418,000000,830.72,883.39,810.731,845.63,73534.001254739,0
+BRZU.US,D,20190422,000000,845.343,865.965,827.268,846.281,39364.077027552,0
+BRZU.US,D,20190423,000000,862.137,904.022,852.309,886.261,113351.10975581,0
+BRZU.US,D,20190424,000000,866.596,866.596,799.334,820.262,135621.60997732,0
+BRZU.US,D,20190425,000000,825.018,881.841,807.879,878.95,114899.72741024,0
+BRZU.US,D,20190426,000000,878.339,902.779,867.238,890.682,79251.116561444,0
+BRZU.US,D,20190429,000000,910.09,917.648,879.582,886.902,55259.704836516,0
+BRZU.US,D,20190430,000000,893.889,905.64,860.578,900.558,45762.259784374,0
+BRZU.US,D,20190501,000000,905.936,919.247,850.08,855.822,49842.583525696,0
+BRZU.US,D,20190502,000000,850.405,863.706,841.525,851.649,65450.379257526,0
+BRZU.US,D,20190503,000000,875.822,889.458,869.143,884.337,57444.796238972,0
+BRZU.US,D,20190506,000000,824.377,845.205,821.229,836.74,84171.626189888,0
+BRZU.US,D,20190507,000000,795.22,815.516,752.99,814.875,99927.391933203,0
+BRZU.US,D,20190508,000000,865.965,887.869,862.462,862.788,75930.912742127,0
+BRZU.US,D,20190509,000000,815.201,844.702,789.487,825.334,87395.548152418,0
+BRZU.US,D,20190510,000000,825.334,835.822,772.043,818.663,86025.305306351,0
+BRZU.US,D,20190513,000000,751.105,763.774,729.842,736.157,129458.5576497,0
+BRZU.US,D,20190514,000000,746.636,759.334,728.885,741.218,64233.173889089,0
+BRZU.US,D,20190515,000000,684.79,737.114,679.383,713.029,80942.636761212,0
+BRZU.US,D,20190516,000000,693.67,707.011,657.913,666.378,98508.501412127,0
+BRZU.US,D,20190517,000000,647.306,673.039,617.824,630.207,89736.717512193,0
+BRZU.US,D,20190520,000000,640.971,679.383,627.326,669.24,68415.860446573,0
+BRZU.US,D,20190521,000000,678.426,757.134,669.842,752.99,154930.68298269,0
+BRZU.US,D,20190522,000000,772.684,785.343,750.138,756.166,92167.074276149,0
+BRZU.US,D,20190523,000000,731.411,768.215,719.028,743.152,60022.109521183,0
+BRZU.US,D,20190524,000000,760.933,763.123,740.005,748.53,48610.175758818,0
+BRZU.US,D,20190528,000000,782.176,823.725,766.655,807.879,95856.189630945,0
+BRZU.US,D,20190529,000000,821.544,855.822,811.057,845.956,105985.04096497,0
+BRZU.US,D,20190530,000000,856.434,896.424,856.434,874.53,112213.97035249,0
+BRZU.US,D,20190531,000000,874.471,926.232,868.186,894.214,94778.846328157,0
+BRZU.US,D,20190603,000000,916.119,929.734,892.616,913.218,73242.115204689,0
+BRZU.US,D,20190604,000000,926.232,950.682,916.75,950.081,74851.54245288,0
+BRZU.US,D,20190605,000000,949.114,952.26,868.886,884.337,71840.454068512,0
+BRZU.US,D,20190606,000000,923.075,938.625,895.467,924.653,51085.126224865,0
+BRZU.US,D,20190607,000000,931.955,974.481,926.41,947.189,72939.080729116,0
+BRZU.US,D,20190610,000000,933.849,948.156,907.199,928.797,47897.690018592,0
+BRZU.US,D,20190611,000000,960.214,999.231,950.081,996.691,102270.58827944,0
+BRZU.US,D,20190612,000000,987.496,1018.55,951.61,962.098,72472.87384362,0
+BRZU.US,D,20190613,000000,995.084,1016.67,974.146,986.845,57946.475387495,0
+BRZU.US,D,20190614,000000,956.07,968.758,903.696,919.897,83284.819614216,0
+BRZU.US,D,20190617,000000,931.304,950.366,906.873,917.648,48680.106791643,0
+BRZU.US,D,20190618,000000,964.644,999.231,962.098,991.314,68325.659549163,0
+BRZU.US,D,20190619,000000,982.108,1035.08,963.381,1024.64,69256.046333696,0
+BRZU.US,D,20190620,000000,1097.3,1119.19,1062.68,1089.98,114426.42607213,0
+BRZU.US,D,20190621,000000,1066.81,1109.99,1065.91,1099.51,82415.242423442,0
+BRZU.US,D,20190624,000000,1090.93,1120.43,1079.82,1101.71,58769.431889719,0
+BRZU.US,D,20190625,000000,1089.58,1091.51,1006.28,1017.8,68111.812477771,0
+BRZU.US,D,20190626,000000,1052.88,1055.77,1016.84,1037.25,66826.703062969,0
+BRZU.US,D,20190627,000000,1010.13,1061.5,976.623,1048.4,79996.034085009,0
+BRZU.US,D,20190628,000000,1069.16,1075.87,1042.68,1049.38,47353.444154437,0
+BRZU.US,D,20190701,000000,1113.52,1117.68,1051,1060.55,81216.279933133,0
+BRZU.US,D,20190702,000000,1057.38,1083.21,1006.92,1033.42,88918.828476115,0
+BRZU.US,D,20190703,000000,1029.6,1072.99,1020.97,1060.86,63996.016473423,0
+BRZU.US,D,20190705,000000,1121.51,1164.6,1107.46,1158.86,179694.37654838,0
+BRZU.US,D,20190708,000000,1171.61,1192.68,1161.72,1184.06,72285.377596193,0
+BRZU.US,D,20190709,000000,1160.46,1225.24,1160.46,1213.1,78106.88270552,0
+BRZU.US,D,20190710,000000,1258.76,1308.54,1257.78,1276.92,170112.81155821,0
+BRZU.US,D,20190711,000000,1273.12,1296.06,1237.04,1261.64,95650.450505389,0
+BRZU.US,D,20190712,000000,1275.68,1285.87,1229.06,1238.65,73920.142175118,0
+BRZU.US,D,20190715,000000,1244.39,1248.65,1194.57,1205.46,48196.670521247,0
+BRZU.US,D,20190716,000000,1209.28,1229.47,1179.6,1189.49,65045.99545902,0
+BRZU.US,D,20190717,000000,1215.02,1229.06,1196.19,1208.02,49701.707966817,0
+BRZU.US,D,20190718,000000,1220.25,1275.03,1217.9,1264.15,44190.331785668,0
+BRZU.US,D,20190719,000000,1256.5,1259.08,1197.14,1212.16,75700.849779067,0
+BRZU.US,D,20190722,000000,1232.59,1243.74,1214.07,1225.57,50707.093250322,0
+BRZU.US,D,20190723,000000,1217.58,1219.82,1175.77,1187.27,51984.09471929,0
+BRZU.US,D,20190724,000000,1206.41,1232.27,1194.57,1199.39,41119.447300769,0
+BRZU.US,D,20190725,000000,1183.75,1187.88,1117.04,1137.78,95944.363541898,0
+BRZU.US,D,20190726,000000,1162.05,1169.7,1126.64,1161.39,57181.287999344,0
+BRZU.US,D,20190729,000000,1140.96,1168.1,1114.16,1166.22,45694.355738008,0
+BRZU.US,D,20190730,000000,1138.12,1166.85,1122.8,1141.93,37272.227002196,0
+BRZU.US,D,20190731,000000,1156.93,1167.16,1046.5,1091.51,84429.05347014,0
+BRZU.US,D,20190801,000000,1103.64,1148.31,1054.47,1062.14,90934.666509272,0
+BRZU.US,D,20190802,000000,1074.91,1085.14,1016.99,1046.18,70684.058293836,0
+BRZU.US,D,20190805,000000,953.958,962.581,899.69,919.474,91317.766949963,0
+BRZU.US,D,20190806,000000,967.348,977.273,928.433,972.449,67362.84098129,0
+BRZU.US,D,20190807,000000,919.474,991.709,906.39,989.054,55999.554893933,0
+BRZU.US,D,20190808,000000,1022.9,1062.14,1013,1059.9,80361.905140801,0
+BRZU.US,D,20190809,000000,1053.85,1076.52,1022.56,1042.68,50934.115733694,0
+BRZU.US,D,20190812,000000,932.882,964.476,915.99,943.114,68260.795982485,0
+BRZU.US,D,20190813,000000,929.706,1021.93,914.382,996.721,68448.292229913,0
+BRZU.US,D,20190814,000000,914.066,925.206,850.217,852.477,130784.20679367,0
+BRZU.US,D,20190815,000000,864.91,874.501,801.732,854.717,84591.212386834,0
+BRZU.US,D,20190816,000000,879.582,890.425,853.109,870.317,60686.96107963,0
+BRZU.US,D,20190819,000000,897.124,900.006,807.781,817.667,88742.48065421,0
+BRZU.US,D,20190820,000000,801.732,850.217,786.093,824.051,79854.145032901,0
+BRZU.US,D,20190821,000000,858.851,889.182,838.387,885.008,81858.834640535,0
+BRZU.US,D,20190822,000000,870.317,885.975,821.19,821.19,84171.626189888,0
+BRZU.US,D,20190823,000000,801.09,835.851,724.485,738.83,169994.23285037,0
+BRZU.US,D,20190826,000000,747.8,750.967,684.593,702.452,138093.51996368,0
+BRZU.US,D,20190827,000000,720.351,742.017,681.386,708.51,125769.44229491,0
+BRZU.US,D,20190828,000000,709.477,741.712,698.001,731.51,64916.268325664,0
+BRZU.US,D,20190829,000000,750.335,788.55,733.009,778.417,59897.449853974,0
+BRZU.US,D,20190830,000000,810.642,824.692,796.611,815.733,75744.429987929,0
+BRZU.US,D,20190903,000000,778.742,807.455,742.984,755.753,64867.620650656,0
+BRZU.US,D,20190904,000000,809.359,828.531,798.199,823.725,57308.988146241,0
+BRZU.US,D,20190905,000000,872.892,895.24,848.639,848.965,82215.584257262,0
+BRZU.US,D,20190906,000000,884.683,902.591,878.95,881.516,85092.891535358,0
+BRZU.US,D,20190909,000000,895.24,925.206,870.632,881.19,58711.662775647,0
+BRZU.US,D,20190910,000000,857.234,892.685,840.982,874.175,60565.341892109,0
+BRZU.US,D,20190911,000000,902.897,931.6,898.407,911.166,76724.477940701,0
+BRZU.US,D,20190912,000000,944.999,952.349,916.938,933.849,71846.535027889,0
+BRZU.US,D,20190913,000000,938.93,946.597,883.232,889.804,68360.11831896,0
+BRZU.US,D,20190916,000000,868.433,910.524,860.509,890.751,57612.022621813,0
+BRZU.US,D,20190917,000000,870.632,926.183,868.018,923.322,65854.763056032,0
+BRZU.US,D,20190918,000000,913.415,924.89,878.339,909.606,47073.720023139,0
+BRZU.US,D,20190919,000000,919.809,932.882,861.732,863.302,78279.176554507,0
+BRZU.US,D,20190920,000000,864.584,881.516,839.384,875.458,77221.089623077,0
+BRZU.US,D,20190923,000000,851.491,863.933,844.06,860.449,42943.735113581,0
+BRZU.US,D,20190924,000000,865.551,865.551,831.066,846.715,50428.382612253,0
+BRZU.US,D,20190925,000000,826.291,869.399,810.642,865.236,63280.490253509,0
+BRZU.US,D,20190926,000000,886.932,889.488,862.689,884.041,48164.238737909,0
+BRZU.US,D,20190927,000000,879.276,898.733,860.124,882.798,52142.199663067,0
+BRZU.US,D,20190930,000000,874.501,886.617,862.689,875.132,40588.376848594,0
+BRZU.US,D,20191001,000000,857.865,867.308,838.427,847.04,64647.692619889,0
+BRZU.US,D,20191002,000000,815.733,816.651,779.699,793.73,90822.168760815,0
+BRZU.US,D,20191003,000000,796.611,827.889,775.21,817.342,79475.098565128,0
+BRZU.US,D,20191004,000000,833,874.806,828.866,868.433,75302.546939937,0
+BRZU.US,D,20191007,000000,854.717,866.193,792.467,795.318,102872.60325766,0
+BRZU.US,D,20191008,000000,806.843,826.626,777.46,780.015,75211.332549296,0
+BRZU.US,D,20191009,000000,807.781,822.778,781.298,807.455,55282.001687561,0
+BRZU.US,D,20191010,000000,797.242,839.384,790.227,808.421,67919.248764197,0
+BRZU.US,D,20191011,000000,841.624,891.392,841.624,873.198,122355.99709849,0
+BRZU.US,D,20191014,000000,857.234,867.474,848.965,863.617,41199.513265886,0
+BRZU.US,D,20191015,000000,861.406,871.599,845.758,846.715,33298.320049954,0
+BRZU.US,D,20191016,000000,819.276,879.582,815.456,877.342,59162.667262702,0
+BRZU.US,D,20191017,000000,899.374,906.715,849.576,856.592,64012.232365093,0
+BRZU.US,D,20191018,000000,871.599,892.359,864.584,880.559,45108.556651449,0
+BRZU.US,D,20191021,000000,869.399,905.117,862.363,903.834,56650.21754717,0
+BRZU.US,D,20191022,000000,925.542,984.605,924.89,973.1,163070.04710753,0
+BRZU.US,D,20191023,000000,966.065,1018.12,963.864,1013,91464.723468216,0
+BRZU.US,D,20191024,000000,1032.13,1032.46,979.858,990.357,52682.391554305,0
+BRZU.US,D,20191025,000000,1012.34,1039.47,1002.8,1025.14,79657.527346409,0
+BRZU.US,D,20191028,000000,1051.95,1068.84,1042.68,1058,57372.838219689,0
+BRZU.US,D,20191029,000000,1037.9,1053.21,1017.55,1021.3,43945.066424168,0
+BRZU.US,D,20191030,000000,1001.19,1065.97,978.832,1062.78,46656.160812651,0
+BRZU.US,D,20191031,000000,1033.09,1033.09,978.832,1016.18,61603.158958953,0
+BRZU.US,D,20191101,000000,1056.4,1077.32,1028,1048.4,67498.649074021,0
+BRZU.US,D,20191104,000000,1081.29,1084.59,1044.29,1046.82,53920.880280558,0
+BRZU.US,D,20191105,000000,1059.58,1077.78,1046.82,1063.11,51365.863849393,0
+BRZU.US,D,20191106,000000,980.105,1035.02,960.016,1000.55,78994.702774421,0
+BRZU.US,D,20191107,000000,1003.12,1031.85,994.165,1010.13,53021.911786134,0
+BRZU.US,D,20191108,000000,950.15,969.281,900.331,909.606,97939.931710468,0
+BRZU.US,D,20191111,000000,909.606,949.824,904.792,944.683,28895.705461703,0
+BRZU.US,D,20191112,000000,899.69,900.006,869.556,892.359,80454.13302467,0
+BRZU.US,D,20191113,000000,859.483,878.95,835.566,867.474,71997.545519061,0
+BRZU.US,D,20191114,000000,868.757,880.559,850.859,868.433,32557.456499307,0
+BRZU.US,D,20191115,000000,894.935,910.248,890.751,903.222,33287.171624432,0
+BRZU.US,D,20191118,000000,887.889,891.392,847.356,853.424,45422.739552545,0
+BRZU.US,D,20191119,000000,854.066,854.717,828.866,839.384,38506.661755531,0
+BRZU.US,D,20191120,000000,837.45,860.765,825.018,839.058,32776.371036845,0
+BRZU.US,D,20191121,000000,854.391,885.008,838.091,883.104,45200.78453532,0
+BRZU.US,D,20191122,000000,907.366,919.809,890.425,907.366,58015.39292709,0
+BRZU.US,D,20191125,000000,892.685,906.074,877.342,881.841,36842.505872956,0
+BRZU.US,D,20191126,000000,843.824,846.883,806.191,844.801,115101.41256288,0
+BRZU.US,D,20191127,000000,833.957,852.141,809.044,843.824,64127.770593238,0
+BRZU.US,D,20191129,000000,871.284,882.167,857.549,862.048,33620.610896885,0
+BRZU.US,D,20191202,000000,897.766,908.975,887.238,899.69,78758.558851985,0
+BRZU.US,D,20191203,000000,901.95,909.281,884.041,906.39,40920.802627818,0
+BRZU.US,D,20191204,000000,934.491,948.531,928.758,935.468,62617.665681521,0
+BRZU.US,D,20191205,000000,942.147,974.698,938.299,960.016,47297.702026823,0
+BRZU.US,D,20191206,000000,983.332,1010.13,976.297,1006.59,76119.422482785,0
+BRZU.US,D,20191209,000000,986.489,1015.21,983.658,996.09,38378.961608634,0
+BRZU.US,D,20191210,000000,993.84,997.698,970.564,984.279,32650.697876407,0
+BRZU.US,D,20191211,000000,1013.32,1020.64,997.372,1016.18,33657.096653141,0
+BRZU.US,D,20191212,000000,1032.46,1082.9,1032.46,1074.91,91756.609518266,0
+BRZU.US,D,20191213,000000,1063.76,1106.66,1050.01,1070.78,49130.09778547,0
+BRZU.US,D,20191216,000000,1104.92,1123.42,1094.05,1096.63,52410.775368842,0
+BRZU.US,D,20191217,000000,1085.14,1109.07,1078.76,1095.98,28179.16574856,0
+BRZU.US,D,20191218,000000,1122.15,1148.95,1113.52,1145.45,47182.163798678,0
+BRZU.US,D,20191219,000000,1128.52,1179.29,1128.21,1171.29,68544.5740867,0
+BRZU.US,D,20191220,000000,1157.9,1166.53,1138.08,1150.55,72886.379081191,0
+BRZU.US,D,20191223,000000,1173.96,1184.15,1161.13,1179.74,36715.819219288,0
+BRZU.US,D,20191224,000000,1185.51,1186.15,1171.71,1182.62,16346.63229602,0
+BRZU.US,D,20191226,000000,1207,1257.35,1207,1255.74,57370.81123323,0
+BRZU.US,D,20191227,000000,1242.59,1249.64,1216.94,1226.23,47958.499612353,0
+BRZU.US,D,20191230,000000,1255.09,1264.39,1220.45,1226.54,52872.928281421,0
+BRZU.US,D,20191231,000000,1226.87,1247.39,1213.02,1244.19,27506.206244278,0
+BRZU.US,D,20200102,000000,1266.31,1325.01,1266.31,1318.27,70233.053806779,0
+BRZU.US,D,20200103,000000,1273.05,1307.69,1268.24,1286.85,39718.799657821,0
+BRZU.US,D,20200106,000000,1226.87,1268.88,1220.13,1224.64,43780.880521014,0
+BRZU.US,D,20200107,000000,1190.63,1238.76,1178.45,1221.1,45523.07538225,0
+BRZU.US,D,20200108,000000,1206.67,1248.68,1188.08,1208.28,35904.011142587,0
+BRZU.US,D,20200109,000000,1197.05,1205.4,1164.78,1181.02,40359.327378764,0
+BRZU.US,D,20200110,000000,1212.44,1227.21,1144.78,1149.28,35430.709804486,0
+BRZU.US,D,20200113,000000,1156.34,1189.37,1154.09,1176.22,26678.182275908,0
+BRZU.US,D,20200114,000000,1179.41,1194.81,1159.36,1190.63,25239.021890246,0
+BRZU.US,D,20200115,000000,1154.41,1160.81,1107.59,1112.08,67482.433182352,0
+BRZU.US,D,20200116,000000,1134.84,1140.93,1086.76,1117.53,47052.436665323,0
+BRZU.US,D,20200117,000000,1160.16,1185.19,1133.25,1179.41,71507.01479606,0
+BRZU.US,D,20200121,000000,1157.93,1160.81,1096.68,1098.92,49025.707982848,0
+BRZU.US,D,20200122,000000,1141.25,1159.2,1129.08,1156.34,46230.493656328,0
+BRZU.US,D,20200123,000000,1138.69,1208.11,1121.38,1201.53,60772.094510894,0
+BRZU.US,D,20200124,000000,1185.19,1192.56,1140.61,1156.67,60582.571277008,0
+BRZU.US,D,20200127,000000,1047.93,1066.09,1024.54,1027.41,82919.962051654,0
+BRZU.US,D,20200128,000000,1067.5,1101.27,1044.09,1095.72,42733.942015106,0
+BRZU.US,D,20200129,000000,1084.16,1092.83,1036.48,1039.93,39441.102512982,0
+BRZU.US,D,20200130,000000,973.859,1029.66,942.759,1027.75,107718.11438714,0
+BRZU.US,D,20200131,000000,970.337,979.957,933.465,956.238,79572.393915145,0
+BRZU.US,D,20200203,000000,982.513,1022.44,982.513,996.948,63386.907042591,0
+BRZU.US,D,20200204,000000,1036.08,1050.5,1007.85,1014.92,55382.337517265,0
+BRZU.US,D,20200205,000000,1071.66,1079.05,1028.37,1035.11,54492.490461906,0
+BRZU.US,D,20200206,000000,1066.87,1067.63,968.097,981.891,66258.13336131,0
+BRZU.US,D,20200207,000000,956.563,961.033,923.519,924.496,95373.766853779,0
+BRZU.US,D,20200210,000000,912.301,915.506,881.91,899.789,66111.176843055,0
+BRZU.US,D,20200211,000000,941.822,964.141,935.695,955.912,71534.379113252,0
+BRZU.US,D,20200212,000000,965.838,1007.52,953.336,970.998,50886.481551915,0
+BRZU.US,D,20200213,000000,962.009,970.337,937.944,944.367,40976.544755432,0
+BRZU.US,D,20200214,000000,971.619,971.619,935.408,954.619,33196.97072702,0
+BRZU.US,D,20200218,000000,918.082,925.758,893.691,919.67,47766.949392007,0
+BRZU.US,D,20200219,000000,935.695,956.869,932.182,954.619,55450.241563632,0
+BRZU.US,D,20200220,000000,928.008,937.53,884.14,887.929,88718.156816706,0
+BRZU.US,D,20200221,000000,850.741,876.69,839.512,860.993,53934.05569254,0
+BRZU.US,D,20200224,000000,770.572,770.572,713.158,735.615,131292.9803948,0
+BRZU.US,D,20200225,000000,761.584,762.551,674.381,699.057,117512.51295548,0
+BRZU.US,D,20200226,000000,719.57,739.788,659.886,673.404,152459.78648957,0
+BRZU.US,D,20200227,000000,619.215,686.231,593.561,596.748,155989.78340736,0
+BRZU.US,D,20200228,000000,564.059,625.628,541.927,624.987,187354.35837573,0
+BRZU.US,D,20200302,000000,637.479,680.794,619.215,673.729,188260.42132276,0
+BRZU.US,D,20200303,000000,670.512,724.711,612.151,631.726,176538.35863222,0
+BRZU.US,D,20200304,000000,657.37,658.643,610.226,643.566,167011.52227643,0
+BRZU.US,D,20200305,000000,587.464,596.442,502.164,537.122,209473.84810607,0
+BRZU.US,D,20200306,000000,466.574,497.359,447.65,467.531,174076.58357815,0
+BRZU.US,D,20200309,000000,303.031,330.294,266.277,272.256,329210.97869994,0
+BRZU.US,D,20200310,000000,307.847,334.132,283.14,332.208,272319.54976419,0
+BRZU.US,D,20200311,000000,305.912,311.704,186.375,240.179,325694.15719414,0
+BRZU.US,D,20200312,000000,126.671,160.327,96.5147,119.616,712446.21398984,0
+BRZU.US,D,20200313,000000,185.665,187.589,126.671,175.729,435810.19656188,0
+BRZU.US,D,20200316,000000,96.5147,119.616,80.1663,80.8077,726622.95728184,0
+BRZU.US,D,20200317,000000,72.7898,82.7327,63.8139,73.7548,555586.85339171,0
+BRZU.US,D,20200318,000000,50.9871,59.0038,32.388,41.6865,669531.87017991,0
+BRZU.US,D,20200319,000000,40.7255,51.6283,35.2731,46.8183,748692.78584394,0
+BRZU.US,D,20200320,000000,54.5144,57.0798,44.8942,45.8563,656548.00841884,0
+BRZU.US,D,20200323,000000,39.7635,43.1291,34.6317,37.5178,531689.69653711,0
+BRZU.US,D,20200324,000000,50.32,51.9312,46.1256,49.9963,399650.78512551,0
+BRZU.US,D,20200325,000000,51.287,67.4154,48.3841,59.9964,619601.11274326,0
+BRZU.US,D,20200326,000000,67.0917,70.9635,61.9313,69.3512,620454.47404236,0
+BRZU.US,D,20200327,000000,54.1898,60.9624,51.9312,52.5766,440074.97607095,0
+BRZU.US,D,20200330,000000,53.5445,54.1898,49.0294,51.9312,347748.78335779,0
+BRZU.US,D,20200331,000000,51.287,53.5445,48.0605,49.0294,171542.8505048,0
+BRZU.US,D,20200401,000000,42.9011,46.1256,42.9011,45.4804,184673.66878412,0
+BRZU.US,D,20200402,000000,46.7709,49.6748,45.1577,47.0956,206527.62328838,0
+BRZU.US,D,20200403,000000,45.4804,46.4473,41.2879,42.2548,188923.24589474,0
+BRZU.US,D,20200406,000000,49.0294,50.9643,46.7709,48.7058,247002.48889529,0
+BRZU.US,D,20200407,000000,58.3832,58.3832,52.2549,52.2549,304583.09322699,0
+BRZU.US,D,20200408,000000,52.5766,58.3832,51.9381,57.739,245600.82775911,0
+BRZU.US,D,20200409,000000,60.6417,62.253,56.77,57.4143,365583.22371449,0
+BRZU.US,D,20200413,000000,55.4794,57.0936,52.5766,57.0936,181360.55941742,0
+BRZU.US,D,20200414,000000,59.6729,61.2861,58.0595,58.3832,195497.77647348,0
+BRZU.US,D,20200415,000000,54.5134,57.2554,53.5445,55.8031,138310.40751476,0
+BRZU.US,D,20200416,000000,56.4483,56.77,52.5766,53.5445,154983.38463063,0
+BRZU.US,D,20200417,000000,56.1247,56.77,52.9002,55.4794,145940.99803845,0
+BRZU.US,D,20200420,000000,51.9312,55.8031,51.6097,54.1898,139612.74631445,0
+BRZU.US,D,20200421,000000,49.9963,52.2549,49.6748,51.287,132309.51410384,0
+BRZU.US,D,20200422,000000,53.2229,55.1578,52.9002,54.1898,107392.78306052,0
+BRZU.US,D,20200423,000000,54.1435,54.9367,49.5859,50.2273,512996.82741517,0
+BRZU.US,D,20200424,000000,46.4019,46.6239,38.2085,42.2815,1505790.4710388,0
+BRZU.US,D,20200427,000000,45.2139,47.3599,44.2746,45.9697,500386.94465573,0
+BRZU.US,D,20200428,000000,50.5954,52.4394,49.139,51.6915,759073.99699207,0
+BRZU.US,D,20200429,000000,53.4991,57.9146,53.3413,57.4804,753727.8202073,0
+BRZU.US,D,20200430,000000,53.6363,54.3378,51.1982,52.0516,446749.84247938,0
+BRZU.US,D,20200501,000000,48.2835,49.4053,46.4848,47.3876,235242.92695526,0
+BRZU.US,D,20200504,000000,46.3387,48.6052,45.7191,48.5864,360174.2103495,0
+BRZU.US,D,20200505,000000,49.4803,51.2682,47.1853,47.802,530551.54364056,0
+BRZU.US,D,20200506,000000,46.8913,47.3432,44.6604,45.6658,425063.11435797,0
+BRZU.US,D,20200507,000000,44.0703,45.499,41.8483,42.7995,533296.08330561,0
+BRZU.US,D,20200508,000000,44.5588,46.8084,44.4196,46.5864,436594.6403214,0
+BRZU.US,D,20200511,000000,45.6105,46.1908,43.4073,43.573,428453.24921011,0
+BRZU.US,D,20200512,000000,45.5553,46.0516,41.2692,41.4625,600186.63644203,0
+BRZU.US,D,20200513,000000,42.7432,42.9642,39.9332,41.0294,376534.0180575,0
+BRZU.US,D,20200514,000000,39.0482,43.435,37.7861,43.2416,589112.19592504,0
+BRZU.US,D,20200515,000000,43.2228,44.6979,41.2692,41.7763,436868.28349332,0
+BRZU.US,D,20200518,000000,45.9046,47.7931,45.0383,47.1114,531813.34271109,0
+BRZU.US,D,20200519,000000,47.4803,48.7157,46.0427,46.1908,544980.64674667,0
+BRZU.US,D,20200520,000000,48.172,49.2406,46.9653,47.6007,685349.45901022,0
+BRZU.US,D,20200521,000000,50.2923,52.3644,50.1434,51.729,724067.94085068,0
+BRZU.US,D,20200522,000000,50.697,51.95,49.5819,50.9831,617087.6495345,0
+BRZU.US,D,20200526,000000,60.7799,61.2861,58.6871,58.9732,860232.78319891,0
+BRZU.US,D,20200527,000000,62.7424,64.5944,60.4405,64.5283,742282.44116837,0
+BRZU.US,D,20200528,000000,62.9535,63.6906,60.1059,60.1237,554262.21774097,0
+BRZU.US,D,20200529,000000,59.1952,62.1988,57.1755,61.434,414384.94969365,0
+BRZU.US,D,20200601,000000,61.7005,63.8584,61.3147,62.8884,410313.74739139,0
+BRZU.US,D,20200602,000000,66.2896,70.3181,65.6068,70.3181,771215.64587956,0
+BRZU.US,D,20200603,000000,77.9492,79.1836,75.2941,76.7139,852572.80137156,0
+BRZU.US,D,20200604,000000,76.1416,78.0853,73.9581,76.2156,752182.24303256,0
+BRZU.US,D,20200605,000000,85.671,86.9616,81.7775,82.0035,823547.36877651,0
+BRZU.US,D,20200608,000000,84.9428,91.67,83.7826,91.3671,716329.92004467,0
+BRZU.US,D,20200609,000000,85.5783,89.9473,84.7129,88.7683,547862.00799768,0
+BRZU.US,D,20200610,000000,90.2245,90.2838,82.4002,83.3947,673736.85358844,0
+BRZU.US,D,20200611,000000,73.1736,76.4553,67.0917,70.0231,660118.5450658,0
+BRZU.US,D,20200612,000000,75.5427,78.0173,71.7104,75.3493,664230.28709723,0
+BRZU.US,D,20200615,000000,67.9294,75.5703,67.4617,72.8422,1007085.9251438,0
+BRZU.US,D,20200616,000000,78.1328,78.7771,71.368,72.0883,640641.23218435,0
+BRZU.US,D,20200617,000000,73.1736,76.7681,72.1238,74.4099,408751.95432498,0
+BRZU.US,D,20200618,000000,71.146,74.4099,70.7326,72.3271,308776.92820999,0
+BRZU.US,D,20200619,000000,74.6488,75.1559,71.884,73.9206,394470.82123035,0
+BRZU.US,D,20200622,000000,76.5668,77.5151,72.7514,73.673,387692.57851253,0
+BRZU.US,D,20200623,000000,77.6996,80.2068,77.2092,77.8289,363391.03785943,0
+BRZU.US,D,20200624,000000,75.2733,76.0873,68.8963,70.2847,604873.0291345,0
+BRZU.US,D,20200625,000000,72.477,73.7469,69.4232,73.1075,323119.88439161,0
+BRZU.US,D,20200626,000000,69.1549,69.7143,65.4716,66.0359,476788.76830378,0
+BRZU.US,D,20200629,000000,69.0907,69.4972,66.1287,69.4786,286639.19560153,0
+BRZU.US,D,20200630,000000,67.9057,70.0261,66.628,68.85,324573.23368248,0
+BRZU.US,D,20200701,000000,69.8485,73.673,69.8485,72.9792,333476.77170224,0
+BRZU.US,D,20200702,000000,74.8856,76.7277,71.6926,71.886,421282.78461254,0
+BRZU.US,D,20200706,000000,77.0227,78.338,75.0049,76.3202,340538.79252427,0
+BRZU.US,D,20200707,000000,76.6428,77.7085,73.0059,73.1075,308600.5803881,0
+BRZU.US,D,20200708,000000,77.0148,77.7726,75.08,77.523,350359.54191658,0
+BRZU.US,D,20200709,000000,79.8841,80.2156,75.302,76.6428,314940.99403084,0
+BRZU.US,D,20200710,000000,75.7459,78.3656,75.0246,78.1614,292607.65722911,0
+BRZU.US,D,20200713,000000,78.1239,79.0967,73.7834,74.1248,328902.87675822,0
+BRZU.US,D,20200714,000000,72.7839,78.4673,72.3399,77.8663,527536.40128328,0
+BRZU.US,D,20200715,000000,80.411,80.7385,77.5042,79.227,270395.9396149,0
+BRZU.US,D,20200716,000000,78.4485,79.671,77.3385,78.7722,300750.06183363,0
+BRZU.US,D,20200717,000000,80.7159,81.4934,79.6611,80.781,314414.99104481,0
+BRZU.US,D,20200720,000000,80.9951,84.6775,80.8185,84.2156,307104.66438159,0
+BRZU.US,D,20200721,000000,88.2966,90.417,87.0189,88.0104,447718.74200663,0
+BRZU.US,D,20200722,000000,90.8245,93.4017,90.0934,92.2137,537521.33657873,0
+BRZU.US,D,20200723,000000,90.6291,91.3337,84.56,85.225,388800.3266122,0
+BRZU.US,D,20200724,000000,83.8546,87.2971,81.7342,85.604,437334.49037881,0
+BRZU.US,D,20200727,000000,87.4461,90.9084,86.0854,90.7969,586421.37140114,0
+BRZU.US,D,20200728,000000,88.4081,91.6671,88.1781,90.1674,240938.75890414,0
+BRZU.US,D,20200729,000000,92.3617,93.1491,90.5837,91.7687,318867.2668013,0
+BRZU.US,D,20200730,000000,91.1304,92.0657,88.1308,91.3899,331186.27700393,0
+BRZU.US,D,20200731,000000,90.2324,90.2324,85.4747,86.6035,524319.57377335,0
+BRZU.US,D,20200803,000000,83.5299,84.2709,81.5023,83.0957,531905.57059496,0
+BRZU.US,D,20200804,000000,79.9769,82.6616,77.7134,81.152,480535.65277265,0
+BRZU.US,D,20200805,000000,84.8086,85.8911,81.4657,83.3741,358536.40529089,0
+BRZU.US,D,20200806,000000,82.4011,84.633,81.6423,83.6227,330468.72379756,0
+BRZU.US,D,20200807,000000,80.3834,82.0874,78.0962,80.0489,547221.48027673,0
+BRZU.US,D,20200810,000000,81.3928,82.3824,77.0227,79.3474,339905.35925593,0
+BRZU.US,D,20200811,000000,81.0218,82.2255,78.2452,78.3568,505204.07797478,0
+BRZU.US,D,20200812,000000,79.2546,79.5407,74.4406,77.7085,763260.73752247,0
+BRZU.US,D,20200813,000000,80.1989,81.7065,76.5609,77.2822,493421.20569047,0
+BRZU.US,D,20200814,000000,77.1254,78.8372,76.116,76.9399,409881.9992757,0
+BRZU.US,D,20200817,000000,76.5708,77.3474,70.7385,72.635,576683.72845365,0
+BRZU.US,D,20200818,000000,76.782,77.7726,74.9497,76.7179,630129.28040964,0
+BRZU.US,D,20200819,000000,76.6991,76.9961,72.4691,72.6536,457030.71779781,0
+BRZU.US,D,20200820,000000,68.3132,73.738,67.3502,72.923,781227.94549221,0
+BRZU.US,D,20200821,000000,71.2753,71.6551,69.7291,71.5337,467539.62909282,0
+BRZU.US,D,20200824,000000,73.0621,73.2269,71.738,72.7562,259048.86941922,0
+BRZU.US,D,20200825,000000,73.2645,74.56,71.8012,74.1347,193195.11985642,0
+BRZU.US,D,20200826,000000,74.5886,74.7277,67.9344,70.0528,421543.25237247,0
+BRZU.US,D,20200827,000000,72.3034,72.3863,69.0069,70.7385,316597.04196758,0
+BRZU.US,D,20200828,000000,73.589,77.4568,73.4963,77.1806,561751.93270578,0
+BRZU.US,D,20200831,000000,74.7543,74.7919,72.1998,72.2935,322432.73598212,0
+BRZU.US,D,20200901,000000,75.8851,79.2358,75.5634,77.8476,458188.12706571,0
+BRZU.US,D,20200902,000000,78.3754,78.4297,76.2077,78.3568,313042.72121229,0
+BRZU.US,D,20200903,000000,79.671,82.4011,76.4395,78.56,508401.64911334,0
+BRZU.US,D,20200904,000000,78.9951,80.3735,74.8382,78.7168,300184.53261166,0
+BRZU.US,D,20200908,000000,73.8752,76.9497,72.7562,74.5244,350231.84176968,0
+BRZU.US,D,20200909,000000,78.8461,79.4105,77.4568,78.8372,276780.94695974,0
+BRZU.US,D,20200910,000000,78.6803,79.8841,73.7005,73.8752,270180.06555706,0
+BRZU.US,D,20200911,000000,75.5328,76.2926,72.3034,73.0523,334611.8841191,0
+BRZU.US,D,20200914,000000,75.5753,78.2551,74.3951,77.6533,321745.58757263,0
+BRZU.US,D,20200915,000000,77.9492,78.5412,76.1239,77.1806,259055.96387182,0
+BRZU.US,D,20200916,000000,77.5782,79.4944,76.8096,77.3286,201288.87678592,0
+BRZU.US,D,20200917,000000,74.56,78.704,74.5145,78.5876,233752.0784149,0
+BRZU.US,D,20200918,000000,76.8185,76.8185,71.4045,71.5614,780164.79109463,0
+BRZU.US,D,20200921,000000,67.7666,69.9324,65.6274,69.294,432179.86381439,0
+BRZU.US,D,20200922,000000,69.8861,70.4869,66.702,68.0636,278408.61708607,0
+BRZU.US,D,20200923,000000,66.6191,67.2486,62.8874,63.1577,415830.19103868,0
+BRZU.US,D,20200924,000000,63.8604,68.2767,62.6941,66.4424,464609.6201668,0
+BRZU.US,D,20200925,000000,63.5634,65.8228,62.9437,65.7113,399004.17644519,0
+BRZU.US,D,20200928,000000,67.4341,67.887,59.4222,60.5283,635674.10186736,0
+BRZU.US,D,20200929,000000,59.7409,62.2678,58.9081,59.14,574974.97886898,0
+BRZU.US,D,20200930,000000,59.8898,62.176,59.8898,61.0749,274676.93501564,0
+BRZU.US,D,20201001,000000,60.2234,61.4075,58.7414,61.2495,394201.23203135,0
+BRZU.US,D,20201002,000000,60.324,62.7967,58.9081,58.9358,335869.6292167,0
+BRZU.US,D,20201005,000000,60.3141,64.5816,59.7971,64.0369,358080.33333769,0
+BRZU.US,D,20201006,000000,65.7775,67.4341,61.7222,62.546,483370.39333511,0
+BRZU.US,D,20201007,000000,63.4715,64.0369,60.9812,62.1583,288487.80725184,0
+BRZU.US,D,20201008,000000,62.3053,66.1385,61.9255,65.6274,309043.47692931,0
+BRZU.US,D,20201009,000000,66.4987,68.6181,65.7656,66.8687,302597.65999072,0
+BRZU.US,D,20201012,000000,67.9512,68.7207,66.9792,68.4701,178118.39457676,0
+BRZU.US,D,20201013,000000,66.0824,68.1919,64.4908,67.1835,322132.74198624,0
+BRZU.US,D,20201014,000000,68.1731,69.0808,67.1184,67.4716,229410.27342041,0
+BRZU.US,D,20201015,000000,65.0917,67.8593,65.0503,66.6556,195941.68650792,0
+BRZU.US,D,20201016,000000,66.406,66.7582,65.0355,65.2673,189638.77211466,0
+BRZU.US,D,20201019,000000,66.48,68.7759,66.0547,66.2392,229924.11448768,0
+BRZU.US,D,20201020,000000,68.2294,70.4869,67.9797,68.7109,270601.67874046,0
+BRZU.US,D,20201021,000000,68.1465,71.1707,68.0655,68.4799,255917.17534056,0
+BRZU.US,D,20201022,000000,68.9891,71.5426,68.8776,70.849,210419.43728904,0
+BRZU.US,D,20201023,000000,71.0355,71.0542,69.0256,69.294,196496.06730437,0
+BRZU.US,D,20201026,000000,69.4232,70.331,67.2525,69.4144,227235.31695024,0
+BRZU.US,D,20201027,000000,68.924,68.924,65.3789,65.6837,177786.98229077,0
+BRZU.US,D,20201028,000000,61.8613,62.2304,58.3802,58.5204,324784.04027419,0
+BRZU.US,D,20201029,000000,56.7246,60.4167,55.882,59.7695,363219.75750366,0
+BRZU.US,D,20201030,000000,58.6772,58.9259,56.2332,57.2603,227084.30645907,0
+BRZU.US,D,20201102,000000,58.4267,59.1962,57.3709,58.2046,106906.30631044,0
+BRZU.US,D,20201103,000000,61.139,61.4261,58.4829,59.7971,205171.56934752,0
+BRZU.US,D,20201104,000000,61.4636,64.7375,60.8519,63.5732,251174.02702725,0
+BRZU.US,D,20201105,000000,68.3587,70.6724,67.4252,70.1544,297219.05142261,0
+BRZU.US,D,20201106,000000,70.256,74.8757,69.7015,74.33,197862.25617752,0
+BRZU.US,D,20201109,000000,82.0498,82.8915,76.8284,77.6709,326166.445039,0
+BRZU.US,D,20201110,000000,79.0227,82.1505,78.8748,79.4105,186721.93860062,0
+BRZU.US,D,20201111,000000,79.4105,80.5313,78.4327,79.227,112043.70348995,0
+BRZU.US,D,20201112,000000,78.3656,78.3656,72.8756,74.3113,199716.94878722,0
+BRZU.US,D,20201113,000000,74.0528,77.3,73.7756,76.9399,122524.23697456,0
+BRZU.US,D,20201116,000000,80.4022,80.8451,78.2827,80.6982,169935.45024307,0
+BRZU.US,D,20201117,000000,80.9665,86.0854,80.7159,85.308,338419.57818172,0
+BRZU.US,D,20201118,000000,85.0296,86.0854,81.9759,82.2157,298980.5026552,0
+BRZU.US,D,20201119,000000,82.7889,85.15,82.3824,84.6775,232645.34380846,0
+BRZU.US,D,20201120,000000,82.5304,83.4006,80.5689,81.004,250219.31640521,0
+BRZU.US,D,20201123,000000,82.9014,82.935,80.3923,81.6967,204106.38796348,0
+BRZU.US,D,20201124,000000,84.7899,87.751,84.558,87.2704,209559.99503056,0
+BRZU.US,D,20201125,000000,87.9375,90.5798,87.6484,89.8151,144104.54830689,0
+BRZU.US,D,20201127,000000,88.9449,91.7687,88.8994,90.2512,92138.696465728,0
+BRZU.US,D,20201130,000000,89.972,90.7229,85.4007,86.4091,147933.52572734,0
+BRZU.US,D,20201201,000000,90.714,95.3405,90.714,94.6785,235293.60161672,0
+BRZU.US,D,20201202,000000,92.4821,95.7135,92.1574,94.6133,122199.91914117,0
+BRZU.US,D,20201203,000000,98.0066,101.244,96.7949,98.0638,233054.79507311,0
+BRZU.US,D,20201204,000000,99.5468,102.389,99.0337,101.618,182722.69431765,0
+BRZU.US,D,20201207,000000,102.931,105.753,99.458,101.687,248253.1395403,0
+BRZU.US,D,20201208,000000,102.566,104.904,100.406,102.122,104633.04099702,0
+BRZU.US,D,20201209,000000,102.931,102.931,97.1965,98.9548,127423.46324519,0
+BRZU.US,D,20201210,000000,100.198,108.89,100.198,108.575,202722.96970543,0
+BRZU.US,D,20201211,000000,105.566,107.864,104.056,106.957,145198.10750135,0
+BRZU.US,D,20201214,000000,107.065,107.648,102.753,103.69,173540.44565983,0
+BRZU.US,D,20201215,000000,105.95,108.289,104.599,108.042,98607.823748602,0
+BRZU.US,D,20201216,000000,107.223,111.367,104.697,110.804,168647.30034858,0
+BRZU.US,D,20201217,000000,113.637,114.782,111.239,112.779,139201.26806335,0
+BRZU.US,D,20201218,000000,112.552,113.854,110.46,112.097,100998.65427661,0
+BRZU.US,D,20201221,000000,104.599,108.496,103.878,105.605,297350.80554243,0
+BRZU.US,D,20201222,000000,105.457,107.312,103.603,105.408,93808.933307679,0
+BRZU.US,D,20201223,000000,106.769,107.765,105.625,105.861,72137.407584709,0
+BRZU.US,D,20201224,000000,106.167,107.48,104.924,107.381,36725.954151581,0
+BRZU.US,D,20201228,000000,106.632,107.026,103.504,106.799,145105.87961748,0
+BRZU.US,D,20201229,000000,109.621,110.213,107.391,108.743,92833.952821054,0
+BRZU.US,D,20201230,000000,108.792,111.012,108.407,108.801,84936.81357804,0
+BRZU.US,D,20201231,000000,108.743,108.743,106.543,107.765,70079.00283592,0
+BRZU.US,D,20210104,000000,111.525,112.779,103.898,105.023,156773.21367364,0
+BRZU.US,D,20210105,000000,100.257,107.579,100.139,106.237,158893.44150942,0
+BRZU.US,D,20210106,000000,103.819,110.46,102.733,105.378,155611.75043281,0
+BRZU.US,D,20210107,000000,107.707,108.615,104.993,108.388,122939.76919859,0
+BRZU.US,D,20210108,000000,111.86,113.252,107.678,111.348,161117.04565459,0
+BRZU.US,D,20210111,000000,106.296,107.618,103.484,104.184,215647.03536598,0
+BRZU.US,D,20210112,000000,105.772,113.538,105.28,113.291,278145.10884643,0
+BRZU.US,D,20210113,000000,110.509,111.032,106.858,109.216,250593.29540684,0
+BRZU.US,D,20210114,000000,111.772,117.485,110.943,116.123,225177.92569468,0
+BRZU.US,D,20210115,000000,109.463,111.298,106.009,106.266,260556.94734448,0
+BRZU.US,D,20210119,000000,107.391,107.391,103,104.944,226503.57483866,0
+BRZU.US,D,20210120,000000,107.431,107.844,103.405,104.786,189931.67165794,0
+BRZU.US,D,20210121,000000,104.904,104.904,98.4713,100.76,234911.51466926,0
+BRZU.US,D,20210122,000000,96.2266,97.1028,93.1866,95.5556,232686.89703086,0
+BRZU.US,D,20210125,000000,94.5295,94.8098,90.3105,92.5088,246512.97166551,0
+BRZU.US,D,20210126,000000,99.3396,100.948,96.8324,97.2794,200275.38355658,0
+BRZU.US,D,20210127,000000,96.2542,98.5404,92.6588,94.1753,148073.38779298,0
+BRZU.US,D,20210128,000000,95.7135,98.8462,94.7347,97.606,141332.64432465,0
+BRZU.US,D,20210129,000000,93.2892,94.1476,89.8733,90.5235,209422.15995138,0
+BRZU.US,D,20210201,000000,93.9138,95.5369,91.0702,94.4278,145958.22742335,0
+BRZU.US,D,20210202,000000,100.356,101.175,97.084,98.4615,179069.05122588,0
+BRZU.US,D,20210203,000000,101.313,102.645,98.7673,100.642,113561.9163475,0
+BRZU.US,D,20210204,000000,100.386,100.8,97.1126,97.5971,117351.36753201,0
+BRZU.US,D,20210205,000000,101.175,103.898,100.307,101.353,148880.12840354,0
+BRZU.US,D,20210208,000000,100.908,104.944,100.04,101.501,162381.8852048,0
+BRZU.US,D,20210209,000000,97.3633,101.707,96.5335,100.257,108952.54914047,0
+BRZU.US,D,20210210,000000,98.9153,100.119,96.8512,98.6489,136013.83185707,0
+BRZU.US,D,20210211,000000,101.776,102.882,98.491,100.02,108059.66160542,0
+BRZU.US,D,20210212,000000,97.9326,101.826,97.7185,100.485,48418.625538473,0
+BRZU.US,D,20210216,000000,102.112,104.431,99.7935,101.56,96508.87927064,0
+BRZU.US,D,20210217,000000,100.642,101.796,98.3825,100.849,85419.236355206,0
+BRZU.US,D,20210218,000000,99.8922,100.504,96.2729,97.9691,154528.32617065,0
+BRZU.US,D,20210219,000000,97.6908,100.701,96.9351,98.491,124436.69869832,0
+BRZU.US,D,20210222,000000,83.8486,90.0282,83.5516,86.3548,691879.39588685,0
+BRZU.US,D,20210223,000000,88.3035,91.7667,86.4199,90.7653,314446.40933493,0
+BRZU.US,D,20210224,000000,90.8669,93.0199,90.1062,92.786,207011.05955878,0
+BRZU.US,D,20210225,000000,92.3144,93.0928,82.7357,83.4678,310700.53835929,0
+BRZU.US,D,20210226,000000,86.0775,86.0775,77.6759,77.6759,295407.93902178,0
+BRZU.US,D,20210301,000000,80.7573,82.3616,77.6394,77.6848,128311.28331409,0
+BRZU.US,D,20210302,000000,74.038,80.628,72.6004,78.6882,338325.3233114,0
+BRZU.US,D,20210303,000000,75.1885,83.3484,70.8905,79.449,663691.10869923,0
+BRZU.US,D,20210304,000000,83.5428,86.0963,78.484,80.0795,502692.64175247,0
+BRZU.US,D,20210305,000000,83.1343,83.9799,80.0153,83.45,191757.98645721,0
+BRZU.US,D,20210308,000000,80.5077,81.7469,73.1095,73.666,286064.54494049,0
+BRZU.US,D,20210309,000000,73.2566,77.2486,71.5584,74.4554,345228.22569643,0
+BRZU.US,D,20210310,000000,77.295,80.3686,74.4968,79.4865,425029.66908141,0
+BRZU.US,D,20210311,000000,83.227,86.7554,81.9838,86.0213,190722.19637683,0
+BRZU.US,D,20210312,000000,83.4599,84.489,82.4662,84.2571,114216.63297366,0
+BRZU.US,D,20210315,000000,81.965,83.6009,81.009,82.8551,279065.36069867,0
+BRZU.US,D,20210316,000000,84.2206,84.8511,81.2872,82.3351,268350.7102781,0
+BRZU.US,D,20210317,000000,80.9438,87.7569,80.6191,86.782,241057.33761198,0
+BRZU.US,D,20210318,000000,86.2157,88.9814,84.2107,84.8056,300135.88493665,0
+BRZU.US,D,20210319,000000,86.5412,90.1703,85.1856,88.8984,308967.46493711,0
+BRZU.US,D,20210322,000000,86.0213,87.2547,83.3573,86.262,276852.90497903,0
+BRZU.US,D,20210323,000000,85.2507,88.268,82.7445,83.7381,201933.45847978,0
+BRZU.US,D,20210324,000000,83.9512,85.4086,78.2146,78.2522,280468.03532809,0
+BRZU.US,D,20210325,000000,77.7874,80.6133,77.2033,79.6532,222062.4475077,0
+BRZU.US,D,20210326,000000,80.9527,81.7322,76.9526,79.6908,182156.15160244,0
+BRZU.US,D,20210329,000000,77.7696,80.2097,76.7287,79.449,119973.27451632,0
+BRZU.US,D,20210330,000000,79.2823,82.1683,78.7238,81.2408,148982.49121971,0
+BRZU.US,D,20210331,000000,81.3148,85.1856,81.0829,84.6291,271936.4493235,0
+BRZU.US,D,20210401,000000,83.8773,84.1919,80.2097,80.4702,245594.74679974,0
+BRZU.US,D,20210405,000000,84.861,85.4836,83.8861,84.8422,243858.63289787,0
+BRZU.US,D,20210406,000000,85.9937,88.7406,85.4836,86.8471,262350.83036041,0
+BRZU.US,D,20210407,000000,87.8497,89.2794,85.3158,85.9098,239753.98531905,0
+BRZU.US,D,20210408,000000,88.2127,90.4111,86.7179,88.936,201301.03870467,0
+BRZU.US,D,20210409,000000,86.188,86.9675,84.3874,85.083,197507.53354726,0
+BRZU.US,D,20210412,000000,86.8195,87.0228,83.598,84.7218,135336.81837987,0
+BRZU.US,D,20210413,000000,83.5428,87.6355,83.3434,85.4648,176816.05577706,0
+BRZU.US,D,20210414,000000,85.7983,89.6414,85.7983,88.7406,139395.85876338,0
+BRZU.US,D,20210415,000000,91.7667,92.2414,89.9769,90.6992,230244.37834816,0
+BRZU.US,D,20210416,000000,89.5763,93.5043,88.7879,92.5088,193054.24429753,0
+BRZU.US,D,20210419,000000,91.6651,95.6958,91.4145,93.5043,248089.96713036,0
+BRZU.US,D,20210420,000000,94.2878,94.7248,91.5447,92.1101,115437.89231501,0
+BRZU.US,D,20210421,000000,91.2281,93.159,89.5951,92.7604,52163.483020883,0
+BRZU.US,D,20210422,000000,95.0051,95.313,92.6676,94.2503,106968.12939743,0
+BRZU.US,D,20210423,000000,95.6395,96.6735,93.2803,94.9962,102695.24194253,0
+BRZU.US,D,20210426,000000,96.9626,97.2143,94.8936,96.4594,106482.66614057,0
+BRZU.US,D,20210427,000000,96.0115,97.6809,93.9138,94.492,125798.83359855,0
+BRZU.US,D,20210428,000000,97.0662,101.195,97.0662,100.622,254468.89351583,0
+BRZU.US,D,20210429,000000,101.323,101.323,98.0342,100.297,194124.49314772,0
+BRZU.US,D,20210430,000000,97.9138,98.4812,94.4466,94.8462,211266.71762877,0
+BRZU.US,D,20210503,000000,95.4244,97.4106,94.2878,95.602,159895.78631323,0
+BRZU.US,D,20210504,000000,93.3178,95.1442,92.4633,93.1304,150172.33227094,0
+BRZU.US,D,20210505,000000,95.8812,98.4713,95.8812,98.3035,77379.194566854,0
+BRZU.US,D,20210506,000000,100.435,102.576,99.9221,102.517,288936.78475245,0
+BRZU.US,D,20210507,000000,105.043,108.18,104.53,108.012,207343.485338,0
+BRZU.US,D,20210510,000000,109.71,110.065,107.115,107.569,221035.77886638,0
+BRZU.US,D,20210511,000000,103.73,109.897,103.533,109.857,317130.13940621,0
+BRZU.US,D,20210512,000000,107.016,107.894,100.297,100.671,266233.522922,0
+BRZU.US,D,20210513,000000,102.004,104.993,99.9711,101.954,199204.12121317,0
+BRZU.US,D,20210514,000000,105.507,105.96,103.02,104.934,119560.78277197,0
+BRZU.US,D,20210517,000000,103.099,107.765,103.099,107.194,170525.30330255,0
+BRZU.US,D,20210518,000000,107.46,109.206,106.246,107.864,125764.37482876,0
+BRZU.US,D,20210519,000000,104.884,107.579,102.941,104.914,188224.94905973,0
+BRZU.US,D,20210520,000000,105.566,106.118,104.293,105.832,126476.86056898,0
+BRZU.US,D,20210521,000000,104.924,105.27,101.175,102.408,157788.73388943,0
+BRZU.US,D,20210524,000000,103.73,106.434,103.445,105.871,207358.68773643,0
+BRZU.US,D,20210525,000000,107.765,107.765,102.635,103.128,139543.82877486,0
+BRZU.US,D,20210526,000000,103.927,107.016,103.74,105.713,124649.53227649,0
+BRZU.US,D,20210527,000000,107.263,109.118,106.335,108.585,135872.9562982,0
+BRZU.US,D,20210528,000000,109.335,113.173,109.335,112.739,203368.56489252,0
+BRZU.US,D,20210601,000000,120.129,121.175,119.073,120.909,210937.33232923,0
+BRZU.US,D,20210602,000000,119.725,127.007,119.725,126.06,203384.78078419,0
+BRZU.US,D,20210603,000000,123.365,124.599,122.27,123.918,180678.47847407,0
+BRZU.US,D,20210604,000000,127.371,129.196,125.427,128.743,235257.11586047,0
+BRZU.US,D,20210607,000000,127.233,131.249,126.128,129.769,126538.68365597,0
+BRZU.US,D,20210608,000000,128.368,130.894,126.859,128.703,121888.77671976,0
+BRZU.US,D,20210609,000000,128.151,129.67,126.73,127.066,101999.9855872,0
+BRZU.US,D,20210610,000000,128.072,129.591,125.398,127.806,132628.76447108,0
+BRZU.US,D,20210611,000000,126.77,127.154,122.171,124.115,160142.06516796,0
+BRZU.US,D,20210614,000000,127.598,130.056,126.315,127.49,133344.29069099,0
+BRZU.US,D,20210615,000000,126.878,128.733,124.549,128.437,72435.374594135,0
+BRZU.US,D,20210616,000000,127.687,130.4,122.606,125.477,174010.70651824,0
+BRZU.US,D,20210617,000000,127.658,128.575,123.247,124.253,190773.88453153,0
+BRZU.US,D,20210618,000000,126.325,126.839,121.244,123.118,275071.18388185,0
+BRZU.US,D,20210621,000000,124.312,127.914,123.296,127.125,148972.3562874,0
+BRZU.US,D,20210622,000000,125.546,129.799,123.908,129.532,77980.196051853,0
+BRZU.US,D,20210623,000000,130.262,133.193,127.993,129.049,153774.28720802,0
+BRZU.US,D,20210624,000000,131.624,134.742,131.092,134.327,88095.871973892,0
+BRZU.US,D,20210625,000000,134.534,134.959,126.276,128.269,145813.29789156,0
+BRZU.US,D,20210628,000000,129.72,130.252,126.177,129.168,184961.50086126,0
+BRZU.US,D,20210629,000000,128.496,128.723,125.083,128.368,91276.213727559,0
+BRZU.US,D,20210630,000000,124.668,126.375,122.724,125.536,136094.91131542,0
+BRZU.US,D,20210701,000000,126.72,126.72,118.857,120.158,231604.48626193,0
+BRZU.US,D,20210702,000000,123.82,124.431,119.468,123.405,149891.59464642,0
+BRZU.US,D,20210706,000000,116.844,117.179,111.644,111.753,177216.38560265,0
+BRZU.US,D,20210707,000000,113.706,115.314,109.976,113.932,174161.71700941,0
+BRZU.US,D,20210708,000000,109.197,112.305,106.385,110.351,247029.85321248,0
+BRZU.US,D,20210709,000000,112.176,114.515,110.647,113.311,131471.35520317,0
+BRZU.US,D,20210712,000000,113.193,118.116,112.631,117.85,90495.823940967,0
+BRZU.US,D,20210713,000000,116.251,119.31,115.077,118.323,175812.69748001,0
+BRZU.US,D,20210714,000000,124.273,125.427,121.56,123.118,406897.26171528,0
+BRZU.US,D,20210715,000000,122.764,124.559,118.086,120.089,162934.23901479,0
+BRZU.US,D,20210716,000000,121.57,122.211,116.577,117.129,108616.06938833,0
+BRZU.US,D,20210719,000000,111.229,112.334,106.671,108.19,188177.31487795,0
+BRZU.US,D,20210720,000000,105.822,111.959,105.102,110.558,131447.03136567,0
+BRZU.US,D,20210721,000000,110.292,114.08,108.871,113.588,129146.40173507,0
+BRZU.US,D,20210722,000000,113.489,114.337,111.14,113.291,92853.209192412,0
+BRZU.US,D,20210723,000000,114.436,114.574,109.325,111.229,100482.78622288,0
+BRZU.US,D,20210726,000000,111.506,115.798,111.506,114.604,101416.2134871,0
+BRZU.US,D,20210727,000000,112.779,114.15,110.321,112.463,121063.79323108,0
+BRZU.US,D,20210728,000000,114.801,118.807,113.153,118.462,513190.40462197,0
+BRZU.US,D,20210729,000000,119.606,120.267,117.356,118.876,116932.7948283,0
+BRZU.US,D,20210730,000000,115.107,116.873,104.766,105.003,516223.78985739,0
+BRZU.US,D,20210802,000000,111.693,113.439,108.368,109.029,184598.67028516,0
+BRZU.US,D,20210803,000000,105.181,110.025,101.333,109.157,322722.59504571,0
+BRZU.US,D,20210804,000000,108.18,109.611,103.158,106.424,210573.4882599,0
+BRZU.US,D,20210805,000000,110.42,112.058,103.819,104.658,226598.84320222,0
+BRZU.US,D,20210806,000000,106.483,107.579,102.911,106.098,203302.68783262,0
+BRZU.US,D,20210809,000000,105.822,107.943,102.458,105.339,181544.00169193,0
+BRZU.US,D,20210810,000000,105.95,108.279,104.736,106.395,173096.53562538,0
+BRZU.US,D,20210811,000000,105.546,107.154,102.921,105.713,193289.37472674,0
+BRZU.US,D,20210812,000000,104.076,105.536,101.934,102.201,232431.49673707,0
+BRZU.US,D,20210813,000000,102.329,104.164,99.902,102.891,184699.00611486,0
+BRZU.US,D,20210816,000000,101.521,101.796,98.6489,98.9745,247562.95065111,0
+BRZU.US,D,20210817,000000,98.1329,100.139,93.5606,96.9913,212696.75657537,0
+BRZU.US,D,20210818,000000,94.641,96.7486,90.9123,91.1639,401146.70113202,0
+BRZU.US,D,20210819,000000,87.0426,90.6972,85.9423,89.0287,356665.49678952,0
+BRZU.US,D,20210820,000000,86.6331,91.8911,86.3272,91.4155,385949.37015807,0
+BRZU.US,D,20210823,000000,91.677,91.7697,89.5981,90.6508,332094.36693741,0
+BRZU.US,D,20210824,000000,94.5848,99.7935,94.3805,98.4417,327491.08068975,0
+BRZU.US,D,20210825,000000,97.8211,101.776,96.562,101.6,194453.87844725,0
+BRZU.US,D,20210826,000000,99.5863,100.661,96.3489,96.8236,220397.27813189,0
+BRZU.US,D,20210827,000000,98.4812,102.29,97.6247,102.112,152741.53760732,0
+BRZU.US,D,20210830,000000,100.78,101.855,98.9153,100.622,182804.78726923,0
+BRZU.US,D,20210831,000000,102.418,103.089,98.0638,99.1324,177923.80387673,0
+BRZU.US,D,20210901,000000,99.1324,102.389,98.7081,100.327,183723.012135,0
+BRZU.US,D,20210902,000000,98.5503,100.651,95.7984,96.2828,222183.05320199,0
+BRZU.US,D,20210903,000000,97.5872,97.7273,94.7248,96.049,177199.15621774,0
+BRZU.US,D,20210907,000000,97.7086,101.954,96.6923,97.0751,179882.88628904,0
+BRZU.US,D,20210908,000000,94.1753,94.2552,85.7845,86.1673,531105.92443701,0
+BRZU.US,D,20210909,000000,87.7046,93.457,84.488,91.8349,587890.93658369,0
+BRZU.US,D,20210910,000000,93.7095,93.7836,88.416,88.6093,321783.08682212,0
+BRZU.US,D,20210913,000000,92.6834,94.5759,91.1451,92.7397,291315.45336171,0
+BRZU.US,D,20210914,000000,94.2127,94.2127,90.4081,91.1639,219440.54052339,0
+BRZU.US,D,20210915,000000,89.7934,90.6232,88.7258,89.6809,260417.08527882,0
+BRZU.US,D,20210916,000000,87.6395,87.826,85.597,86.9961,243490.73485562,0
+BRZU.US,D,20210917,000000,84.0223,84.0223,80.8896,82.4741,466818.02191353,0
+BRZU.US,D,20210920,000000,78.4376,79.3976,74.5313,77.2901,383183.5471352,0
+BRZU.US,D,20210921,000000,78.9221,81.7283,77.5101,80.5165,292440.43084627,0
+BRZU.US,D,20210922,000000,83.1461,85.747,82.0183,83.0524,277892.74903233,0
+BRZU.US,D,20210923,000000,83.7894,86.3242,83.2487,85.1787,209669.45229934,0
+BRZU.US,D,20210924,000000,82.5028,83.6966,81.6256,82.6803,180688.61340637,0
+BRZU.US,D,20210927,000000,82.484,84.488,80.1811,82.3341,222587.43700049,0
+BRZU.US,D,20210928,000000,80.9546,81.3651,75.4628,76.2649,311851.86666781,0
+BRZU.US,D,20210929,000000,77.4026,79.6216,76.0597,76.9921,204238.1420833,0
+BRZU.US,D,20210930,000000,78.559,79.379,76.1722,76.415,164101.78321499,0
+BRZU.US,D,20211001,000000,79.1273,81.822,78.3538,80.6853,190483.0119747,0
+BRZU.US,D,20211004,000000,77.5052,78.2886,75.0622,75.7154,185358.79020716,0
+BRZU.US,D,20211005,000000,75.8555,77.3927,74.4248,74.8293,205642.84369916,0
+BRZU.US,D,20211006,000000,72.5353,75.7706,70.9417,75.3888,266286.22456994,0
+BRZU.US,D,20211007,000000,74.6616,76.2186,74.0034,74.8293,179293.03322957,0
+BRZU.US,D,20211008,000000,77.4214,79.4717,77.0158,77.5052,166436.87161539,0
+BRZU.US,D,20211011,000000,78.0272,78.9734,75.743,75.8831,120256.0391273,0
+BRZU.US,D,20211012,000000,76.555,77.1234,75.2388,75.5476,66943.254784344,0
+BRZU.US,D,20211013,000000,76.33,78.927,75.2862,77.9255,151000.35623932,0
+BRZU.US,D,20211014,000000,78.4189,78.7918,76.555,77.6454,152192.22427702,0
+BRZU.US,D,20211015,000000,77.9532,81.9808,77.8781,81.3562,186866.86813242,0
+BRZU.US,D,20211018,000000,77.5792,80.2274,76.0409,79.4628,174087.73200367,0
+BRZU.US,D,20211019,000000,76.3113,76.33,70.8292,72.4523,713360.3848827,0
+BRZU.US,D,20211020,000000,73.0395,75.9058,72.4889,73.4312,236226.01538772,0
+BRZU.US,D,20211021,000000,69.6364,69.6739,63.5298,66.1958,1113843.2479495,0
+BRZU.US,D,20211022,000000,64.3872,67.6966,59.5386,66.0656,951093.46470244,0
+BRZU.US,D,20211025,000000,68.0981,72.1465,67.7804,71.2674,411574.53296869,0
+BRZU.US,D,20211026,000000,68.993,69.4035,66.8115,67.7527,218966.22569206,0
+BRZU.US,D,20211027,000000,69.8041,70.7454,67.2495,68.1445,215666.29173733,0
+BRZU.US,D,20211028,000000,66.7277,68.257,65.0305,65.9343,337566.21688262,0
+BRZU.US,D,20211029,000000,65.5061,66.112,62.2707,62.6723,300332.50262314,0
+BRZU.US,D,20211101,000000,63.5209,65.0582,62.9319,64.6675,238545.90138968,0
+BRZU.US,D,20211102,000000,63.6127,63.734,61.3758,62.252,189911.40179336,0
+BRZU.US,D,20211103,000000,63.147,66.9141,61.9402,65.7765,299155.83698387,0
+BRZU.US,D,20211104,000000,64.3872,65.1707,61.2732,62.2234,361927.55363626,0
+BRZU.US,D,20211105,000000,64.7513,66.3073,64.1731,65.4034,290407.36342822,0
+BRZU.US,D,20211108,000000,64.2007,66.0379,64.2007,65.1144,269143.26198344,0
+BRZU.US,D,20211109,000000,68.0143,69.0306,66.2886,67.2495,385197.3581819,0
+BRZU.US,D,20211110,000000,69.2536,70.0073,66.7552,67.361,379670.77960231,0
+BRZU.US,D,20211111,000000,71.4637,73.5239,71.4449,71.9946,349952.11763838,0
+BRZU.US,D,20211112,000000,69.9156,70.0093,68.107,69.1608,282523.39959719,0
+BRZU.US,D,20211115,000000,69.2259,69.9719,68.5175,68.8904,127597.78408064,0
+BRZU.US,D,20211116,000000,67.1283,67.5485,65.142,65.8129,316536.23237382,0
+BRZU.US,D,20211117,000000,66.028,66.3912,62.9506,63.8741,379124.50675169,0
+BRZU.US,D,20211118,000000,63.063,63.5565,61.3196,61.6363,317202.0974255,0
+BRZU.US,D,20211119,000000,64.0607,64.4612,61.4874,61.7952,326199.89031558,0
+BRZU.US,D,20211122,000000,63.7813,64.7602,61.2081,61.515,316450.08544933,0
+BRZU.US,D,20211123,000000,61.6176,64.1267,59.7725,63.1933,354044.60329845,0
+BRZU.US,D,20211124,000000,62.849,65.217,62.2984,64.4711,229807.56276631,0
+BRZU.US,D,20211126,000000,62.1405,62.7128,60.8815,62.625,346012.66945594,0
+BRZU.US,D,20211129,000000,63.9393,63.9393,61.5248,62.3921,309665.76177212,0
+BRZU.US,D,20211130,000000,62.4109,62.9881,58.2333,60.9841,506804.38378391,0
+BRZU.US,D,20211201,000000,63.2496,64.033,58.8864,58.9703,310900.19652546,0
+BRZU.US,D,20211202,000000,61.515,63.958,61.3383,63.8367,268755.0940766,0
+BRZU.US,D,20211203,000000,66.5875,67.0818,62.5875,64.0607,305480.03473496,0
+BRZU.US,D,20211206,000000,65.1045,66.6901,64.2284,65.8416,171856.01991267,0
+BRZU.US,D,20211207,000000,67.9205,68.5264,67.1469,68.0882,258145.84695188,0
+BRZU.US,D,20211208,000000,69.291,70.6714,69.1786,70.6714,194169.08684981,0
+BRZU.US,D,20211209,000000,68.2007,68.2945,66.5224,66.8204,219958.43556359,0
+BRZU.US,D,20211210,000000,67.8081,68.7128,67.2121,67.8554,130688.93843012,0
+BRZU.US,D,20211213,000000,69.0029,69.4588,66.3635,66.6063,263635.93977521,0
+BRZU.US,D,20211214,000000,67.7616,68.6665,64.7602,65.4222,138302.29956892,0
+BRZU.US,D,20211215,000000,64.9457,65.888,63.2594,65.7666,166856.45781233,0
+BRZU.US,D,20211216,000000,66.8391,68.2846,65.7666,67.6226,222579.32905466,0
+BRZU.US,D,20211217,000000,65.6916,67.1283,65.2357,66.0094,161118.05914781,0
+BRZU.US,D,20211220,000000,62.9506,63.4646,61.4409,62.2984,210953.5482209,0
+BRZU.US,D,20211221,000000,62.5648,63.1065,62.0922,62.5549,228829.5418,0
+BRZU.US,D,20211222,000000,61.8159,64.2007,61.4222,64.0626,216666.60955469,0
+BRZU.US,D,20211223,000000,63.0571,63.964,62.2885,63.4617,201437.86029063,0
+BRZU.US,D,20211227,000000,64.3379,65.2446,63.3827,65.1558,128248.44673387,0
+BRZU.US,D,20211228,000000,63.9737,64.5253,63.4519,64.2787,237628.69001712,0
+BRZU.US,D,20211229,000000,63.8455,64.0725,61.5101,61.8258,211074.1539152,0
+BRZU.US,D,20211230,000000,64.328,66.0824,64.328,65.0868,164322.72473899,0
+BRZU.US,D,20211231,000000,64.6833,66.2886,64.5747,65.5012,106424.89702649,0
+BRZU.US,D,20220103,000000,63.215,63.215,62.1119,62.2195,284906.12217936,0
+BRZU.US,D,20220104,000000,61.1854,63.3186,61.0079,61.8652,130225.77202432,0
+BRZU.US,D,20220105,000000,61.3729,62.7128,58.2293,58.5352,356444.55526553,0
+BRZU.US,D,20220106,000000,59.5693,60.3872,58.8598,59.5495,159984.97371742,0
+BRZU.US,D,20220107,000000,60.0033,62.0133,59.9096,61.7173,122749.23247147,0
+BRZU.US,D,20220110,000000,61.136,61.2841,59.0768,60.4859,116668.27309543,0
+BRZU.US,D,20220111,000000,61.2545,64.9289,61.0275,64.9002,211488.67264599,0
+BRZU.US,D,20220112,000000,66.703,68.9497,66.6882,68.8708,277056.61711812,0
+BRZU.US,D,20220113,000000,68.8411,70.032,68.2402,68.5155,146855.16893132,0
+BRZU.US,D,20220114,000000,67.7666,70.6734,67.659,70.1514,166194.64673357,0
+BRZU.US,D,20220118,000000,69.7864,70.5155,67.5801,69.0473,116205.10668963,0
+BRZU.US,D,20220119,000000,73.3434,74.0922,72.8214,73.8367,219552.02477862,0
+BRZU.US,D,20220120,000000,76.3982,77.59,74.8214,75.0187,264670.71636236,0
+BRZU.US,D,20220121,000000,75.7676,76.6438,73.7479,74.1317,330679.53038926,0
+BRZU.US,D,20220124,000000,71.738,72.4859,69.2546,72.0035,272644.8810908,0
+BRZU.US,D,20220125,000000,72.8017,76.9497,71.3237,76.3784,233854.44123107,0
+BRZU.US,D,20220126,000000,78.8116,80.8018,76.556,78.0923,235372.65408862,0
+BRZU.US,D,20220127,000000,81.7578,82.3291,78.6843,80.4179,178072.78738144,0
+BRZU.US,D,20220128,000000,81.4224,81.4224,78.9497,80.191,156920.17019189,0
+BRZU.US,D,20220131,000000,80.9497,83.1076,80.2304,82.5166,137721.56794851,0
+BRZU.US,D,20220201,000000,83.2161,85.4628,83.1175,85.2754,139235.72683314,0
+BRZU.US,D,20220202,000000,84.1426,84.3587,81.9749,83.9453,101984.78318877,0
+BRZU.US,D,20220203,000000,81.9749,83.8269,81.7085,82.8215,70635.410618828,0
+BRZU.US,D,20220204,000000,81.078,83.3838,80.4475,82.8215,81586.204961843,0
+BRZU.US,D,20220207,000000,82.7436,85.374,82.6645,84.6449,122229.31044482,0
+BRZU.US,D,20220208,000000,83.157,84.9251,82.4081,84.9201,78109.923185208,0
+BRZU.US,D,20220209,000000,83.817,86.9793,83.6355,85.7875,95223.769855837,0
+BRZU.US,D,20220210,000000,86.2502,89.3148,86.2502,86.7436,164817.3094349,0
+BRZU.US,D,20220211,000000,88.3883,91.4037,86.1032,87.1668,205905.33844557,0
+BRZU.US,D,20220214,000000,88.7732,89.4629,87.5221,88.5067,103889.1369667,0
+BRZU.US,D,20220215,000000,90.3588,91.3346,89.3445,91.2951,65674.36126121,0
+BRZU.US,D,20220216,000000,92.0243,94.0934,91.6898,93.0692,177909.61497152,0
+BRZU.US,D,20220217,000000,91.5714,91.5714,88.5561,89.2162,127154.88753942,0
+BRZU.US,D,20220218,000000,90.7929,90.9409,88.6054,89.3445,125087.36135156,0
+BRZU.US,D,20220222,000000,91.7481,93.0534,90.5956,91.9848,189033.71665674,0
+BRZU.US,D,20220223,000000,94.2611,94.6055,91.9355,92.5659,131402.43766358,0
+BRZU.US,D,20220224,000000,83.9058,88.6745,82.4278,87.9157,234267.94646863,0
+BRZU.US,D,20220225,000000,85.9059,89.8467,85.675,89.601,135927.68493258,0
+BRZU.US,D,20220228,000000,86.0637,90.5068,85.6099,88.9893,153035.45064383,0
+BRZU.US,D,20220301,000000,88.6844,93.601,87.1274,89.2853,221515.16116385,0
+BRZU.US,D,20220302,000000,90.6153,95.4728,87.6986,95.0198,191729.60864679,0
+BRZU.US,D,20220303,000000,98.5206,99.0238,96.6351,98.1526,141458.31748508,0
+BRZU.US,D,20220304,000000,93.975,96.5365,92.7959,96.2316,121442.83969885,0
+BRZU.US,D,20220307,000000,96.4683,96.4683,89.1767,89.2853,101854.04256218,0
+BRZU.US,D,20220308,000000,91.236,92.5857,88.931,90.635,115667.95527808,0
+BRZU.US,D,20220309,000000,94.5364,96.4782,93.9157,95.6405,97633.856755207,0
+BRZU.US,D,20220310,000000,91.0484,96.1131,91.0336,95.9947,84841.545214482,0
+BRZU.US,D,20220311,000000,96.8028,96.9932,90.3933,91.0001,92928.207691383,0
+BRZU.US,D,20220314,000000,91.3149,91.4136,85.5901,86.3883,106798.87602812,0
+BRZU.US,D,20220315,000000,83.4036,84.6063,81.8565,82.861,97436.225575486,0
+BRZU.US,D,20220316,000000,85.9552,88.487,84.27,88.3982,118918.22806457,0
+BRZU.US,D,20220317,000000,89.4925,93.7777,88.271,93.3544,153569.56157569,0
+BRZU.US,D,20220318,000000,91.7481,97.8802,91.2655,97.5813,160767.39049047,0
+BRZU.US,D,20220321,000000,100.425,103.04,100.169,103.04,160542.39499355,0
+BRZU.US,D,20220322,000000,105.408,105.713,103.385,105.151,93965.011264997,0
+BRZU.US,D,20220323,000000,105.329,109.769,105.171,108.378,169045.60318771,0
+BRZU.US,D,20220324,000000,108.959,112.65,108.277,112.058,167645.96903799,0
+BRZU.US,D,20220325,000000,114.051,115.62,112.996,115.452,109777.53262916,0
+BRZU.US,D,20220328,000000,113.193,114.209,110.252,113.42,118767.2175734,0
+BRZU.US,D,20220329,000000,116.449,117.732,114.248,116.231,147939.60668671,0
+BRZU.US,D,20220330,000000,116.745,117.786,114.968,115.65,84633.779102467,0
+BRZU.US,D,20220331,000000,117.978,119.182,116.241,116.498,112569.70647599,0
+BRZU.US,D,20220401,000000,121.026,124.816,121.026,124.559,186969.23094858,0
+BRZU.US,D,20220404,000000,126.503,127.164,124.717,126.7,140602.92919952,0
+BRZU.US,D,20220405,000000,125.329,126.75,118.57,118.896,188470.21442123,0
+BRZU.US,D,20220406,000000,116.31,117.129,112.334,115.037,145434.25142378,0
+BRZU.US,D,20220407,000000,114.011,116.922,111.989,115.798,149550.04742813,0
+BRZU.US,D,20220408,000000,114.021,116.844,111.348,115.906,88551.943927094,0
+BRZU.US,D,20220411,000000,115.284,115.699,113.588,114.485,50391.896855997,0
+BRZU.US,D,20220412,000000,119.517,119.962,113.48,114.199,103844.5432646,0
+BRZU.US,D,20220413,000000,113.558,116.725,113.143,114.653,103331.71569055,0
+BRZU.US,D,20220414,000000,112.502,112.995,110.578,112.196,108543.09787582,0
+BRZU.US,D,20220418,000000,113.123,114.732,112.068,113.657,45239.297278034,0
+BRZU.US,D,20220419,000000,111.595,113.272,109.335,111.812,77524.12409865,0
+BRZU.US,D,20220420,000000,111.949,112.739,110.193,112.364,115647.68541349,0
+BRZU.US,D,20220421,000000,113.104,113.173,104.944,106.385,198917.30262927,0
+BRZU.US,D,20220422,000000,104.855,104.865,95.9849,97.2873,141141.0941043,0
+BRZU.US,D,20220425,000000,93.2715,95.087,89.0386,93.755,148451.42076752,0
+BRZU.US,D,20220426,000000,90.2818,90.2818,85.1412,85.4076,164635.89414685,0
+BRZU.US,D,20220427,000000,86.937,89.4826,85.9799,87.7263,97603.451958327,0
+BRZU.US,D,20220428,000000,87.302,90.8999,84.8155,89.9167,77879.860222148,0
+BRZU.US,D,20220429,000000,94.7219,95.0672,85.9996,86.4338,110447.45165375,0
+BRZU.US,D,20220502,000000,83.9966,84.3123,77.8791,80.2373,173142.1428207,0
+BRZU.US,D,20220503,000000,82.0035,83.9275,81.3129,83.2369,85712.135898484,0
+BRZU.US,D,20220504,000000,80.8984,88.3084,79.083,87.6868,170880.02593281,0
+BRZU.US,D,20220505,000000,83.6612,83.7991,76.6414,80.3656,150611.17483925,0
+BRZU.US,D,20220506,000000,77.9877,81.0365,75.2151,78.4021,92600.849378306,0
+BRZU.US,D,20220509,000000,74.7217,76.3202,72.551,73.1726,126054.23389235,0
+BRZU.US,D,20220510,000000,74.8698,74.9882,71.4657,73.2319,124186.36587067,0
+BRZU.US,D,20220511,000000,75.5209,77.9483,74.7415,75.0177,113144.35713702,0
+BRZU.US,D,20220512,000000,74.0015,77.8002,73.0346,77.1786,89659.692026763,0
+BRZU.US,D,20220513,000000,78.0765,82.1121,78.0074,81.2338,96171.38602527,0
+BRZU.US,D,20220516,000000,82.7534,84.4156,81.6187,83.4046,77755.200554939,0
+BRZU.US,D,20220517,000000,87.9138,88.3578,85.8614,87.7657,94179.871829618,0
+BRZU.US,D,20220518,000000,85.2201,86.0785,81.5201,82.1811,87988.441691581,0
+BRZU.US,D,20220519,000000,84.4604,87.5191,83.7697,85.7924,99621.316977943,0
+BRZU.US,D,20220520,000000,88.1801,90.3212,87.3626,90.045,95655.517971536,0
+BRZU.US,D,20220523,000000,93.8635,96.7742,93.5181,96.6164,96293.00521279,0
+BRZU.US,D,20220524,000000,94.8304,96.0539,91.1402,95.9158,65266.936983015,0
+BRZU.US,D,20220525,000000,93.3898,96.9944,93.3898,95.8172,39106.6497473,0
+BRZU.US,D,20220526,000000,95.5309,100.893,95.4807,100.139,78206.205041995,0
+BRZU.US,D,20220527,000000,99.7145,102.191,99.2903,101.195,44174.115893999,0
+BRZU.US,D,20220531,000000,101.707,102.132,98.491,98.639,47634.181778964,0
+BRZU.US,D,20220601,000000,99.7145,100.141,96.6755,97.8201,46578.121833992,0
+BRZU.US,D,20220602,000000,99.606,100.651,97.307,100.01,40540.742666816,0
+BRZU.US,D,20220603,000000,97.6623,99.1758,96.8728,98.343,35190.511909132,0
+BRZU.US,D,20220606,000000,99.7836,100.198,95.6987,96.2512,37236.754739168,0
+BRZU.US,D,20220607,000000,91.4757,93.9166,90.7751,93.0643,94539.661926033,0
+BRZU.US,D,20220608,000000,92.709,93.7253,88.4367,89.0583,74342.768851752,0
+BRZU.US,D,20220609,000000,87.4204,88.8709,85.8122,86.2561,40152.574759978,0
+BRZU.US,D,20220610,000000,80.0696,82.1219,79.3493,81.0563,98208.507416242,0
+BRZU.US,D,20220613,000000,75.1065,75.7479,71.1401,72.926,133434.4915884,0
+BRZU.US,D,20220614,000000,73.4095,73.6562,70.3507,71.6729,45626.451691643,0
+BRZU.US,D,20220615,000000,73.3009,77.0395,71.7124,75.6295,121000.95665087,0
+BRZU.US,D,20220616,000000,70.3804,71.2288,66.5039,68.9694,162171.0786131,0
+BRZU.US,D,20220617,000000,68.4168,68.9871,65.9501,67.292,113745.35862202,0
+BRZU.US,D,20220621,000000,68.1406,69.0877,66.7592,67.1253,63817.641665059,0
+BRZU.US,D,20220622,000000,64.8565,68.6528,64.2371,66.4649,159638.18263638,0
+BRZU.US,D,20220623,000000,67.1742,67.1742,62.6087,63.3979,88040.134407648,0
+BRZU.US,D,20220624,000000,63.3779,65.2911,62.0592,63.7476,178938.06475106,0
+BRZU.US,D,20220627,000000,65.4259,68.1233,64.8565,67.0144,156593.20356928,0
+BRZU.US,D,20220628,000000,69.2622,69.9115,64.7965,65.7356,104965.69359426,0
+BRZU.US,D,20220629,000000,67.5339,67.8635,64.9364,66.395,59954.656871552,0
+BRZU.US,D,20220630,000000,63.6577,66.0752,62.8984,64.3869,66708.264289616,0
+BRZU.US,D,20220701,000000,61.7096,63.4828,60.0628,62.8584,140996.94490901,0
+BRZU.US,D,20220705,000000,59.4018,60.201,57.7435,59.9413,140951.90083997,0
+BRZU.US,D,20220706,000000,60.1811,60.6007,57.4138,59.7115,107673.34263322,0
+BRZU.US,D,20220707,000000,62.6886,64.8665,62.6786,64.1072,99719.561020064,0
+BRZU.US,D,20220708,000000,65.2061,65.6157,63.7076,65.0263,81078.323292688,0
+BRZU.US,D,20220711,000000,61.4199,61.5947,59.5217,59.7914,110253.86729955,0
+BRZU.US,D,20220712,000000,57.7035,59.5817,57.5636,58.4827,130272.45256024,0
+BRZU.US,D,20220713,000000,57.9632,61.0402,57.9333,59.0122,87049.164888768,0
+BRZU.US,D,20220714,000000,55.9452,56.5846,54.3568,55.9452,182806.84979194,0
+BRZU.US,D,20220715,000000,55.9352,57.8434,54.7664,57.3838,96716.623084064,0
+BRZU.US,D,20220718,000000,59.0122,60.4508,57.164,57.6535,90702.739377568,0
+BRZU.US,D,20220719,000000,58.3329,59.9413,58.173,59.0022,71841.286201552,0
+BRZU.US,D,20220720,000000,58.8424,59.3419,57.0741,57.7135,106540.23405203,0
+BRZU.US,D,20220721,000000,56.155,57.9632,55.7454,57.8633,107637.30737798,0
+BRZU.US,D,20220722,000000,59.6316,60.0312,57.2639,58.0032,69592.085687488,0
+BRZU.US,D,20220725,000000,60.6206,62.9084,60.231,62.5887,83930.113352576,0
+BRZU.US,D,20220726,000000,62.8984,64.1573,61.5397,62.4289,80385.645608784,0
+BRZU.US,D,20220727,000000,64.0273,67.0443,63.358,67.0044,126324.59015371,0
+BRZU.US,D,20220728,000000,69.1123,70.9305,66.9844,70.6408,97689.574975328,0
+BRZU.US,D,20220729,000000,70.2612,72.8487,70.0364,71.8396,68090.616719488,0
+BRZU.US,D,20220801,000000,70.2412,72.449,68.8026,69.8216,89966.018603936,0
+BRZU.US,D,20220802,000000,69.2522,70.1813,67.5638,68.9625,62835.475331488,0
+BRZU.US,D,20220803,000000,69.0024,69.5819,67.2941,69.0024,40301.429059744,0
+BRZU.US,D,20220804,000000,71.51,73.7078,70.9405,72.9286,82557.770715824,0
+BRZU.US,D,20220805,000000,71.5399,75.8158,71.3202,75.2663,63936.552574688,0
+BRZU.US,D,20220808,000000,78.3633,80.2264,77.9237,80.0316,97899.780630848,0
+BRZU.US,D,20220809,000000,80.8408,81.5202,78.6829,80.0216,68862.37176904,0
+BRZU.US,D,20220810,000000,84.1176,84.7571,82.5192,83.5981,39804.943320992,0
+BRZU.US,D,20220811,000000,84.767,85.5063,79.9217,80.5711,48497.4476664,0
+BRZU.US,D,20220812,000000,82.8589,87.0448,82.689,86.4653,63421.048229008,0
+BRZU.US,D,20220815,000000,83.8479,87.3035,83.1985,86.845,55531.329291824,0
+BRZU.US,D,20220816,000000,85.4463,86.559,84.727,86.1656,30601.939526464,0
+BRZU.US,D,20220817,000000,83.2385,86.6052,82.7789,85.4963,40707.826660416,0
+BRZU.US,D,20220818,000000,86.6451,86.6451,83.9178,85.776,19075.662748784,0
+BRZU.US,D,20220819,000000,83.1785,83.2884,80.9008,82.1296,122278.63177461,0
+BRZU.US,D,20220822,000000,80.1915,82.0397,78.9227,81.0506,76177.528581136,0
+BRZU.US,D,20220823,000000,82.9288,87.2645,82.9288,87.0847,82564.777571008,0
+BRZU.US,D,20220824,000000,86.4953,88.7231,85.9708,86.6651,43999.046638272,0
+BRZU.US,D,20220825,000000,87.0647,87.9139,85.8959,87.4544,65619.19879816,0
+BRZU.US,D,20220826,000000,87.9938,88.9129,84.8369,86.5053,56916.684659632,0
+BRZU.US,D,20220829,000000,86.1356,90.0755,86.1356,87.794,97022.922753536,0
+BRZU.US,D,20220830,000000,87.5343,87.5343,81.4702,82.0896,54455.276531424,0
+BRZU.US,D,20220831,000000,79.2524,81.8099,78.2334,78.4632,62076.733012992,0
+BRZU.US,D,20220901,000000,78.9027,78.9027,75.1964,78.0236,70706.175661744,0
+BRZU.US,D,20220902,000000,80.6011,82.5891,79.3723,79.9517,88217.307745872,0
+BRZU.US,D,20220906,000000,78.8728,79.0126,76.0355,76.9846,54685.501773184,0
+BRZU.US,D,20220907,000000,76.0655,79.622,73.7278,78.4632,117669.12204285,0
+BRZU.US,D,20220908,000000,77.9337,79.4122,75.6259,78.1834,80313.57509832,0
+BRZU.US,D,20220909,000000,80.3713,83.5182,80.3713,83.2385,216950.25412426,0
+BRZU.US,D,20220912,000000,86.3854,87.4144,85.3364,86.795,61770.43334352,0
+BRZU.US,D,20220913,000000,81.4902,83.8479,79.1125,79.5021,166419.81747518,0
+BRZU.US,D,20220914,000000,79.5721,81.0107,78.9527,79.6772,55261.064877584,0
+BRZU.US,D,20220915,000000,77.9337,79.2424,76.3003,76.9047,52005.88015496,0
+BRZU.US,D,20220916,000000,73.9975,75.6659,72.9985,75.2863,94583.536170192,0
+BRZU.US,D,20220919,000000,73.8077,82.0996,73.7178,81.69,94523.477411472,0
+BRZU.US,D,20220920,000000,80.42,83.41,79.87,83.02,45939,0
+BRZU.US,D,20220921,000000,83.29,84.98,80.53,81.64,90242,0
+BRZU.US,D,20220922,000000,82.55,87.05,81.31,86.66,74502,0
+BRZU.US,D,20220923,000000,80.83,80.83,76.5,78.65,97192,0
+BRZU.US,D,20220926,000000,74.66,75.6828,70.21,71.31,164403,0
+BRZU.US,D,20220927,000000,72.64,73.75,69.94,70.66,106916,0
+BRZU.US,D,20220928,000000,71.24,72.39,69.84,71.35,150107,0
+BRZU.US,D,20220929,000000,68.67,69.93,66.46,69.61,134612,0
+BRZU.US,D,20220930,000000,68.47,74.54,68.47,72.58,147210,0
+BRZU.US,D,20221003,000000,81.89,87.5597,81.4,87.26,241618,0
+BRZU.US,D,20221004,000000,90.35,90.46,85.46,87.57,150032,0
+BRZU.US,D,20221005,000000,86.1,90,85.47,88.54,89694,0
+BRZU.US,D,20221006,000000,88.21,90.25,87.9451,88.7,45336,0
+BRZU.US,D,20221007,000000,87.59,88.66,85.37,86.44,51270,0
+BRZU.US,D,20221010,000000,87.91,88.36,85.27,86.41,57583,0
+BRZU.US,D,20221011,000000,85,86.06,81.44,82.22,46783,0
+BRZU.US,D,20221012,000000,81.05,81.71,79.72,80.84,84535,0
+BRZU.US,D,20221013,000000,77.69,84.57,77.55,81.94,100756,0
+BRZU.US,D,20221014,000000,82.1,82.1,76.34,76.72,65568,0
+BRZU.US,D,20221017,000000,79.49,82.215,79.26,80.02,64053,0
+BRZU.US,D,20221018,000000,83.61,84.32,80.78,84.24,74940,0
+BRZU.US,D,20221019,000000,83.13,85.42,82.78,85.06,51825,0
+BRZU.US,D,20221020,000000,86.75,89.01,86.395,88.3,47026,0
+BRZU.US,D,20221021,000000,87.5,96.29,87.4,95.11,169557,0
+BRZU.US,D,20221024,000000,88.34,88.34,82.52,83.25,421565,0
+BRZU.US,D,20221025,000000,80.7,83.64,80.02,80.33,73793,0
+BRZU.US,D,20221026,000000,78.3,80.0056,76.2,76.41,309920,0
+BRZU.US,D,20221027,000000,78.36,85.07,78.15,80.95,137381,0
+BRZU.US,D,20221028,000000,78.74,80.17,77.74,80,120909,0
+BRZU.US,D,20221031,000000,77.42,86.6,77.38,86.37,520544,0
+BRZU.US,D,20221101,000000,86.8,91.57,84.2,89.3,270939,0
+BRZU.US,D,20221102,000000,87.19,88.73,83.07,83.4,302288,0
+BRZU.US,D,20221103,000000,83.74,89.46,83.46,88.22,142800,0
+BRZU.US,D,20221104,000000,95.05,96.15,92.29,92.58,164003,0
+BRZU.US,D,20221107,000000,90.94,91.47,83.86,84.3,160364,0
+BRZU.US,D,20221108,000000,85.5,87.91,84.1,85.89,96835,0
+BRZU.US,D,20221109,000000,84.54,86.011,79.79,80.42,85388,0
+BRZU.US,D,20221110,000000,73.68,73.68,67.74,70.08,291572,0
+BRZU.US,D,20221111,000000,72.75,77.54,72.48,75.1,164368,0
+BRZU.US,D,20221114,000000,74.79,79.03,74.21,76.1,142427,0
+BRZU.US,D,20221115,000000,80,80.39,75.68,76.31,146920,0
+BRZU.US,D,20221116,000000,74.73,75.63,69.61,70.29,165101,0
+BRZU.US,D,20221117,000000,65.7,69.83,65.22,69.07,342626,0
+BRZU.US,D,20221118,000000,71.6884,71.72,68.73,69.16,192527,0
+BRZU.US,D,20221121,000000,70.98,72.54,68.12,72.16,166582,0
+BRZU.US,D,20221122,000000,71.02,71.15,67.44,69.09,192804,0
+BRZU.US,D,20221123,000000,68.3,69.95,67.34,69.62,175132,0
+BRZU.US,D,20221125,000000,71.9,72.3,68.47,69.5959,181416,0
+BRZU.US,D,20221128,000000,69.01,70.4,68.9,69.84,126211,0
+BRZU.US,D,20221129,000000,73.06,76.18,73.06,74.37,176568,0
+BRZU.US,D,20221130,000000,75.48,78.95,74.23,78.66,155116,0
+BRZU.US,D,20221201,000000,78.58,79.18,76.15,77.23,81998,0
+BRZU.US,D,20221202,000000,79.1,81.1,77.54,77.79,81172,0
+BRZU.US,D,20221205,000000,75.36,76.16,72.05,72.37,94900,0
+BRZU.US,D,20221206,000000,73.84,75.52,72.49,74.67,108921,0
+BRZU.US,D,20221207,000000,74.6,75.56,72.96,73.85,74559,0
+BRZU.US,D,20221208,000000,73.85,74.489,70.61,70.98,98156,0
+BRZU.US,D,20221209,000000,70.79,72.56,70.55,70.75,103893,0
+BRZU.US,D,20221212,000000,66.46,67.36,63.52,67.09,479974,0
+BRZU.US,D,20221213,000000,68.27,68.73,63.33,63.91,211869,0
+BRZU.US,D,20221214,000000,62.34,65.04,60.62,64.02,282877,0
+BRZU.US,D,20221215,000000,64,66.09,62.655,63.45,144336,0
+BRZU.US,D,20221216,000000,63.51,64.11,62.48,62.65,115973,0
+BRZU.US,D,20221219,000000,63.59,66.008,62.95,65.58,134281,0
+BRZU.US,D,20221220,000000,67.32,70,67.32,68.45,215884,0
+BRZU.US,D,20221221,000000,68.61,69.36,67.66,69.21,129714,0
+BRZU.US,D,20221222,000000,70.25,71.04,68.47,70.282,192894,0
+BRZU.US,D,20221223,000000,72.52,74.5124,72.4,73.04,93182,0
+BRZU.US,D,20221227,000000,67.83,69.3365,67.2,68.28,410335,0
+BRZU.US,D,20221228,000000,70.44,72.16,69.23,71.1,269171,0
+BRZU.US,D,20221229,000000,73.2,73.59,69.09,69.89,125417,0
+BRZU.US,D,20221230,000000,69.27,70.9838,67.33,68.61,284374,0
+BRZU.US,D,20230103,000000,62.54,63.77,58.28,58.34,828734,0
+BRZU.US,D,20230104,000000,58.9,60.98,57.95,60.63,270285,0
+BRZU.US,D,20230105,000000,61.93,65.25,61.74,64.87,186489,0
+BRZU.US,D,20230106,000000,67.9,69.815,66.51,69.73,668875,0
+BRZU.US,D,20230109,000000,67.2,70.4,66.9263,68.68,425766,0
+BRZU.US,D,20230110,000000,70.45,73.04,69.25,72.312,186997,0
+BRZU.US,D,20230111,000000,73.67,75.56,72.506,75.56,97781,0
+BRZU.US,D,20230112,000000,75.29,78.38,73.04,76.85,114860,0
+BRZU.US,D,20230113,000000,74.48,76.35,74.48,75.68,73147,0
+BRZU.US,D,20230117,000000,74.2,76.43,73.91,76.24,82807,0
+BRZU.US,D,20230118,000000,78.85,79.06,74.84,75.09,60571,0
+BRZU.US,D,20230119,000000,74.26,76.47,72.72,75.69,116971,0
+BRZU.US,D,20230120,000000,73.6,74.72,72.95,73.85,151509,0
+BRZU.US,D,20230123,000000,73.71,76.05,73.2,73.9,67079,0
+BRZU.US,D,20230124,000000,75.55,77.03,74.55,76.63,105139,0
+BRZU.US,D,20230125,000000,76.825,80.62,76.4,80.6,123727,0
+BRZU.US,D,20230126,000000,80.3,81.1,78.94,81.01,63098,0
+BRZU.US,D,20230127,000000,78.74,78.98,76.5,76.95,144537,0
+BRZU.US,D,20230130,000000,77.28,77.85,75.88,76.13,59808,0
+BRZU.US,D,20230131,000000,78.7,79.61,77.87,79.59,94139,0
+BRZU.US,D,20230201,000000,77.37,78.5,74.26,77.79,128745,0
+BRZU.US,D,20230202,000000,80.24,80.24,74.27,74.94,140037,0
+BRZU.US,D,20230203,000000,73.15,74.56,69.616,70.75,141747,0
+BRZU.US,D,20230206,000000,68,70.41,67.2,70.21,111122,0
+BRZU.US,D,20230207,000000,69.25,70.0677,66.9143,68.12,102714,0
+BRZU.US,D,20230208,000000,68.99,71.2069,67.79,70.29,70833,0
+BRZU.US,D,20230209,000000,68.85,69.1248,66.28,66.6,129975,0
+BRZU.US,D,20230210,000000,67.27,68.5,66.42,67.98,86453,0
+BRZU.US,D,20230213,000000,68.47,70.77,68.43,70.01,88230,0
+BRZU.US,D,20230214,000000,69.7,71.69,67.93,68.86,78250,0
+BRZU.US,D,20230215,000000,69.34,70.9,68.53,69.93,29080,0
+BRZU.US,D,20230216,000000,68.3998,71.0886,67.735,70.55,61901,0
+BRZU.US,D,20230217,000000,69.81,71.88,69.55,70.69,71009,0
+BRZU.US,D,20230221,000000,69.59,71.49,67.93,68.47,48698,0
+BRZU.US,D,20230222,000000,68.36,69.31,66.91,68.34,41125,0
+BRZU.US,D,20230223,000000,71.2,71.75,68.31,70.04,81218,0
+BRZU.US,D,20230224,000000,67.11,67.12,64.9,65.71,86416,0
+BRZU.US,D,20230227,000000,65.75,67,64.932,65.39,76500,0
+BRZU.US,D,20230228,000000,65.73,65.73,63.58,63.71,83940,0
+BRZU.US,D,20230301,000000,64,64.9,62.37,64.76,98222,0
+BRZU.US,D,20230302,000000,63.71,64.71,62.57,62.69,72492,0
+BRZU.US,D,20230303,000000,63.01,64.05,62.97,63.4801,102814,0
+BRZU.US,D,20230306,000000,62.68,65.9,62.27,65.63,104633,0
+BRZU.US,D,20230307,000000,64.77,64.86,62.82,63.72,55271,0
+BRZU.US,D,20230308,000000,66.32,68.93,66.32,67.88,117507,0
+BRZU.US,D,20230309,000000,67.9,68.58,65.24,65.48,53257,0
+BRZU.US,D,20230310,000000,63.09,65.04,61.64,62.31,76493,0
+BRZU.US,D,20230313,000000,60.26,62.5647,59.582,60.3,93357,0
+BRZU.US,D,20230314,000000,62.06,62.55,59.96,60.52,101384,0
+BRZU.US,D,20230315,000000,57.81,59.4199,56.4,59,312267,0
+BRZU.US,D,20230316,000000,59.49,61.53,58.5,61.36,97517,0
+BRZU.US,D,20230317,000000,59.73,59.92,58.27,59.25,103152,0
+BRZU.US,D,20230320,000000,59.42,59.71,57.99,58.43,96258,0
+BRZU.US,D,20230321,000000,59.01,59.07,58.07,58.52,92760,0
+BRZU.US,D,20230322,000000,57.86,60.35,57.04,57.74,109401,0
+BRZU.US,D,20230323,000000,58.4,58.9399,52.99,54.06,261817,0
+BRZU.US,D,20230324,000000,53.96,56.335,53.31,55.74,92711,0
+BRZU.US,D,20230327,000000,56.98,57.81,56.3,57.61,47512,0
+BRZU.US,D,20230328,000000,58.85,61.07,58.85,60.24,83904,0
+BRZU.US,D,20230329,000000,60.68,62.475,59.56,61.67,71632,0
+BRZU.US,D,20230330,000000,64.9,65.38,62.05,64.78,92792,0
+BRZU.US,D,20230331,000000,65.4,65.6,62.4801,63.2,70494,0
+BRZU.US,D,20230403,000000,61.98,62.96,61.77,62.9,46226,0
+BRZU.US,D,20230404,000000,63.88,64.71,62.39,63.03,50340,0
+BRZU.US,D,20230405,000000,63.1,63.67,61.04,62.6,56555,0
+BRZU.US,D,20230406,000000,62.21,62.33,61.21,61.9,28752,0
+BRZU.US,D,20230410,000000,62.35,63.16,62.33,63.12,41388,0
+BRZU.US,D,20230411,000000,67.8,70.37,67.61,69.78,193390,0
+BRZU.US,D,20230412,000000,72.4,74.86,71.6001,72.47,160008,0
+BRZU.US,D,20230413,000000,72.17,73.78,71.991,72.16,54040,0
+BRZU.US,D,20230414,000000,69.08,72.68,69.02,72.46,87511,0
+BRZU.US,D,20230417,000000,72.48,72.58,70.9,71.69,48603,0
+BRZU.US,D,20230418,000000,69.54,71.1,68.82,70.6683,74013,0
+BRZU.US,D,20230419,000000,67.27,67.27,64.4301,64.56,195964,0
+BRZU.US,D,20230420,000000,64.91,66.8,64.77,65.68,70835,0
+BRZU.US,D,20230421,000000,65.13,65.13,63.23,64.38,40833,0
+BRZU.US,D,20230424,000000,64.74,66.26,63.801,65.58,47757,0
+BRZU.US,D,20230425,000000,64.23,64.44,62.96,63.76,57077,0
+BRZU.US,D,20230426,000000,64.17,64.36,62.89,62.98,44707,0
+BRZU.US,D,20230427,000000,64.4853,65.6,63.76,65.58,70911,0
+BRZU.US,D,20230428,000000,65.02,67.05,64.46,66.75,54287,0
+BRZU.US,D,20230501,000000,66.24,67.11,65.17,65.64,16843,0
+BRZU.US,D,20230502,000000,65.14,65.16,61.78,62.27,71324,0
+BRZU.US,D,20230503,000000,62.87,64.34,62.22,63.66,45734,0
+BRZU.US,D,20230504,000000,64.74,65.16,61.7401,63.97,58333,0
+BRZU.US,D,20230505,000000,65.4442,69.38,64.7982,68.85,72414,0
+BRZU.US,D,20230508,000000,69.71,70.28,67.7,68.26,48119,0
+BRZU.US,D,20230509,000000,67.59,71.2896,67.59,70.27,46118,0
+BRZU.US,D,20230510,000000,71.56,71.89,70.02,71.74,37433,0
+BRZU.US,D,20230511,000000,69.87,73.5,69.44,72.65,104658,0
+BRZU.US,D,20230512,000000,72.29,74.41,72.29,73.71,72011,0
+BRZU.US,D,20230515,000000,74.5,75.69,73.25,75.47,57278,0
+BRZU.US,D,20230516,000000,76.33,76.9,72.44,72.44,65094,0
+BRZU.US,D,20230517,000000,74.43,75.028,73.22,74.72,50136,0
+BRZU.US,D,20230518,000000,73.6,74.49,72.69,74.25,71773,0
+BRZU.US,D,20230519,000000,73.19,75.03,73.17,74.01,73941,0
+BRZU.US,D,20230522,000000,75.23,75.32,73.88,74.14,34683,0
+BRZU.US,D,20230523,000000,74.51,75.97,73.17,73.72,72947,0
+BRZU.US,D,20230524,000000,73.9,74.07,72.59,72.76,64188,0
+BRZU.US,D,20230525,000000,73.94,73.94,71.33,71.95,59039,0
+BRZU.US,D,20230526,000000,73.94,75.38,72.45,74.28,61526,0
+BRZU.US,D,20230530,000000,71.56,71.56,68.95,70.33,96389,0
+BRZU.US,D,20230531,000000,68.85,69.18,66.96,68.57,107410,0
+BRZU.US,D,20230601,000000,69.43,73.08,69.09,73.06,94606,0
+BRZU.US,D,20230602,000000,77.01,77.54,76.13,77.18,114732,0
+BRZU.US,D,20230605,000000,77.83,78.49,76.73,78.03,37203,0
+BRZU.US,D,20230606,000000,77.78,81.59,77.78,81.09,68054,0
+BRZU.US,D,20230607,000000,82.55,83.22,80.92,82.16,45209,0
+BRZU.US,D,20230608,000000,82.8501,83.5899,82.27,83.25,21817,0
+BRZU.US,D,20230609,000000,83.82,87.1,83.735,86.19,42624,0
+BRZU.US,D,20230612,000000,86.24,87.09,84.89,86.97,26255,0
+BRZU.US,D,20230613,000000,87.71,88,85.58,86.19,30964,0
+BRZU.US,D,20230614,000000,87.72,91.26,87.64,90.96,67560,0
+BRZU.US,D,20230615,000000,91.75,92.58,90.9,92.05,76449,0
+BRZU.US,D,20230616,000000,89.53,91.8,89.0348,90.2,72465,0
+BRZU.US,D,20230620,000000,92.4,92.6,90.74,92.26,37153,0
+BRZU.US,D,20230621,000000,91.14,94.2,91.14,93.59,56054,0
+BRZU.US,D,20230622,000000,92.03,92.03,89.9,91.59,30953,0
+BRZU.US,D,20230623,000000,90.23,91.77,89.42,91.01,42592,0
+BRZU.US,D,20230626,000000,90.38,91.86,89.132,90.87,16609,0
+BRZU.US,D,20230627,000000,91.3,91.45,86.9825,88.69,27402,0
+BRZU.US,D,20230628,000000,87,87.1,85.16,85.6,25371,0
+BRZU.US,D,20230629,000000,86.12,88.27,85.76,88.15,16550,0
+BRZU.US,D,20230630,000000,89.52,90.69,88.95,89.38,25740,0
+BRZU.US,D,20230703,000000,91.11,92.11,90.91,91.5723,13501,0
+BRZU.US,D,20230705,000000,88.43,90.11,87.7316,88.94,20743,0
+BRZU.US,D,20230706,000000,86,86.88,82.16,82.89,56408,0
+BRZU.US,D,20230707,000000,85.7,88.29,85.6,87.08,25618,0
+BRZU.US,D,20230710,000000,86.16,86.66,84.88,85.14,21537,0
+BRZU.US,D,20230711,000000,81.7,85.4441,80.61,85.14,68663,0
+BRZU.US,D,20230712,000000,88.42,89.76,86.985,87.08,41184,0
+BRZU.US,D,20230713,000000,89.37,91,89.24,90.39,27642,0
+BRZU.US,D,20230714,000000,89.52,89.82,87.44,88.02,52299,0
+BRZU.US,D,20230717,000000,85.525,88.46,84.2983,88.41,33731,0
+BRZU.US,D,20230718,000000,87.33,89.22,86.69,87.81,36421,0
+BRZU.US,D,20230719,000000,86.95,88.58,85.85,87.93,50922,0
+BRZU.US,D,20230720,000000,88.84,89.25,87.23,88.38,26950,0
+BRZU.US,D,20230721,000000,91.27,93.1163,91.02,92.3,62007,0
+BRZU.US,D,20230724,000000,93.18,96.8,92.6139,95.76,102030,0
+BRZU.US,D,20230725,000000,97.79,98,96.16,96.46,35342,0
+BRZU.US,D,20230726,000000,96.27,98.6,96.012,98.17,25961,0
+BRZU.US,D,20230727,000000,97.5,97.5,92.3,92.3,38773,0
+BRZU.US,D,20230728,000000,94.1999,94.3477,93.205,93.85,30147,0
+BRZU.US,D,20230731,000000,95.74,96.73,95.32,96.65,51212,0
+BRZU.US,D,20230801,000000,93.7,94.42,91.7,93.06,31235,0
+BRZU.US,D,20230802,000000,92.12,92.39,89.531,91.57,65887,0
+BRZU.US,D,20230803,000000,90.66,91.58,87.77,87.87,90739,0
+BRZU.US,D,20230804,000000,88.82,90.71,86.47,86.4806,53894,0
+BRZU.US,D,20230807,000000,86.43,86.465,85.03,86.18,55688,0
+BRZU.US,D,20230808,000000,83.27,86.33,82.6,85.54,56255,0
+BRZU.US,D,20230809,000000,84.366,85.43,83.55,84.22,39517,0
+BRZU.US,D,20230810,000000,86.46,87.74,84.79,84.89,74567,0
+BRZU.US,D,20230811,000000,85.11,86.01,83.15,83.7,58652,0
+BRZU.US,D,20230814,000000,81.57,81.77,79.9,80.33,77994,0
+BRZU.US,D,20230815,000000,80.47,80.65,78.55,78.69,36168,0
+BRZU.US,D,20230816,000000,79.54,81.15,78,78.02,70624,0
+BRZU.US,D,20230817,000000,79.41,80.27,77.12,77.23,59939,0
+BRZU.US,D,20230818,000000,76.53,79,76.31,78.17,59641,0
+BRZU.US,D,20230821,000000,77.13,77.296,75.88,76.62,61294,0
+BRZU.US,D,20230822,000000,79.09,80.4,78.18,80.03,60453,0
+BRZU.US,D,20230823,000000,82.01,85.75,81.6,85.34,102891,0
+BRZU.US,D,20230824,000000,84.24,85.52,83.01,83.33,70233,0
+BRZU.US,D,20230825,000000,82.55,83.22,80.74,81.92,111795,0
+BRZU.US,D,20230828,000000,81.96,84.125,81.17,83.97,55839,0
+BRZU.US,D,20230829,000000,83.9,86.64,83.38,86.23,81988,0
+BRZU.US,D,20230830,000000,86.28,86.34,84.39,84.64,67511,0
+BRZU.US,D,20230831,000000,82.29,82.3406,79.3,79.32,201624,0
+BRZU.US,D,20230901,000000,83.31,83.56,81.641,82.26,91133,0
+BRZU.US,D,20230905,000000,80.44,81.82,79.93,80.9,59538,0
+BRZU.US,D,20230906,000000,80.41,82,78.58,78.89,49350,0
+BRZU.US,D,20230907,000000,77.96,77.96,75.34,75.78,66853,0
+BRZU.US,D,20230908,000000,77.96,78.33,77.09,77.79,49022,0
+BRZU.US,D,20230911,000000,80.35,81.66,79.72,81.65,48257,0
+BRZU.US,D,20230912,000000,80.52,82.97,80.52,82.09,73865,0
+BRZU.US,D,20230913,000000,83.31,85.84,83.25,84.03,52995,0
+BRZU.US,D,20230914,000000,86.01,87.535,85.57,87.05,59263,0
+BRZU.US,D,20230915,000000,87.47,87.75,86.26,86.3,78984,0
+BRZU.US,D,20230918,000000,88,88.3,86.18,86.42,47855,0
+BRZU.US,D,20230919,000000,86.27,86.3,84.72,84.79,33902,0
+BRZU.US,D,20230920,000000,86.15,88.02,85.9786,86.05,27948,0
+BRZU.US,D,20230921,000000,81.81,82.24,80.05,80.16,83348,0
+BRZU.US,D,20230922,000000,81.22,82.12,80.13,80.21,90791,0
+BRZU.US,D,20230925,000000,79.08,79.62,78.5043,79.29,50306,0
+BRZU.US,D,20230926,000000,77.91,78.34,75.92,76.19,71748,0
+BRZU.US,D,20230927,000000,77.08,77.08,72.55,74.1565,167386,0
+BRZU.US,D,20230928,000000,74.08,76.64,73.62,76.32,160721,0
+BRZU.US,D,20230929,000000,78.55,78.69,76.68,77.43,68899,0
+BRZU.US,D,20231002,000000,76.8,76.8,73.83,74.37,72316,0
+BRZU.US,D,20231003,000000,73.37,74.13,69.5,69.76,170865,0
+BRZU.US,D,20231004,000000,70.02,71.26,68.59,69.94,112235,0
+BRZU.US,D,20231005,000000,70.01,70.92,68.09,69.58,88078,0
+BRZU.US,D,20231006,000000,67.48,71.35,66.25,70.67,134800,0
+BRZU.US,D,20231009,000000,70.32,73.0469,69.8,72.76,85697,0
+BRZU.US,D,20231010,000000,74.42,77.1199,74.18,76.88,97770,0
+BRZU.US,D,20231011,000000,77.265,77.5,75.7,77.39,63217,0
+BRZU.US,D,20231012,000000,76.6,76.6,72.6604,74.18,45325,0
+BRZU.US,D,20231013,000000,76.63,77.56,74.59,74.63,36975,0
+BRZU.US,D,20231016,000000,75.94,77.58,75.64,77.3,27540,0
+BRZU.US,D,20231017,000000,75.16,78.53,75.1,76.7063,32616,0
+BRZU.US,D,20231018,000000,75.6,75.827,73.75,74.03,36972,0
+BRZU.US,D,20231019,000000,73.7,76.172,73.51,74.02,44433,0
+BRZU.US,D,20231020,000000,73.43,73.82,72,73.1597,44110,0
+BRZU.US,D,20231023,000000,71.99,74.1785,71.49,72.58,46354,0
+BRZU.US,D,20231024,000000,73.51,75.07,73.02,74.67,26456,0
+BRZU.US,D,20231025,000000,74.352,74.4,72.71,73.06,17286,0
+BRZU.US,D,20231026,000000,73.22,76.04,73.124,75.87,52367,0
+BRZU.US,D,20231027,000000,77.71,78.08,72.47,73,42608,0
+BRZU.US,D,20231030,000000,75.27,75.27,70.53,70.78,72694,0
+BRZU.US,D,20231031,000000,70.68,72.43,70.57,71.9,38994,0
+BRZU.US,D,20231101,000000,73.3,76.92,73.26,76.58,67777,0
+BRZU.US,D,20231102,000000,78.42,81.38,78.21,80.97,78033,0
+BRZU.US,D,20231103,000000,81.05,83.25,81,82.78,56104,0
+BRZU.US,D,20231106,000000,82.73,83.45,82.18,83.39,28351,0
+BRZU.US,D,20231107,000000,84.95,85.155,83.75,84.42,40794,0
+BRZU.US,D,20231108,000000,84.64,84.98,82.248,83.12,36875,0
+BRZU.US,D,20231109,000000,84.52,85.1,81.16,81.94,37846,0
+BRZU.US,D,20231110,000000,84.12,85.55,83.8,85.15,24915,0
+BRZU.US,D,20231113,000000,83.73,85,83.365,84.73,14234,0
+BRZU.US,D,20231114,000000,89.52,90.75,89.51,90.44,50589,0
+BRZU.US,D,20231115,000000,91.99,92.74,90.28,91.52,59676,0
+BRZU.US,D,20231116,000000,91.5,91.97,89.79,91.75,16879,0
+BRZU.US,D,20231117,000000,90.44,92.11,90.44,90.67,21601,0
+BRZU.US,D,20231120,000000,92.09,94.75,92.09,94.43,32399,0
+BRZU.US,D,20231121,000000,92.96,93.28,91.19,92.3,30146,0
+BRZU.US,D,20231122,000000,93.845,93.845,91.3294,92.01,17996,0
+BRZU.US,D,20231124,000000,91.91,93.11,91.67,91.93,10302,0
+BRZU.US,D,20231127,000000,91.97,92.01,90.1627,91.98,14813,0
+BRZU.US,D,20231128,000000,91.73,95.25,91.73,93.99,38285,0
+BRZU.US,D,20231129,000000,93.28,94,92.13,92.13,12920,0
+BRZU.US,D,20231130,000000,91.72,93.47,91.255,93.34,14295,0
+BRZU.US,D,20231201,000000,91.69,96,91.55,95.48,24368,0
+BRZU.US,D,20231204,000000,93.35,93.95,90.8328,91.1,19844,0
+BRZU.US,D,20231205,000000,90.98,92.65,90.01,91.83,20173,0
+BRZU.US,D,20231206,000000,92.82,93.1,91,91.26,15591,0
+BRZU.US,D,20231207,000000,92.23,92.3999,90.76,90.93,8860,0
+BRZU.US,D,20231208,000000,90.38,93.2199,90.38,92.21,10915,0
+BRZU.US,D,20231211,000000,91.18,91.79,90.97,91.7,9599,0
+BRZU.US,D,20231212,000000,89.84,90.36,89.03,89.91,27932,0
+BRZU.US,D,20231213,000000,91.38,96.49,89.98,96.21,70969,0
+BRZU.US,D,20231214,000000,98.2,100.285,97.67,98.57,71444,0
+BRZU.US,D,20231215,000000,98.38,98.38,95.87,96.01,20692,0
+BRZU.US,D,20231218,000000,97.29,99.64,97.2,99.45,34481,0
+BRZU.US,D,20231219,000000,101.54,102.18,100.95,102,47623,0
+BRZU.US,D,20231220,000000,101.53,101.53,98.22,98.22,32667,0
+BRZU.US,D,20231221,000000,99.41,100.318,98.13,99.9,49026,0
+BRZU.US,D,20231222,000000,100.7,102.3871,100.2201,101.2806,21642,0
+BRZU.US,D,20231226,000000,103.37,104.58,102.83,104.44,47505,0
+BRZU.US,D,20231227,000000,104.2,105.38,103.81,105.06,24864,0
+BRZU.US,D,20231228,000000,104.12,105.02,103.485,103.86,20013,0
+BRZU.US,D,20231229,000000,103.86,103.86,102.242,102.88,32583,0
+BRZU.US,D,20240102,000000,101.64,102.1125,98.385,99.51,36085,0
+BRZU.US,D,20240103,000000,98.95,101.27,98.95,99.96,19923,0
+BRZU.US,D,20240104,000000,97.33,98.775,96.81,97.84,24705,0
+BRZU.US,D,20240105,000000,98.93,101.0673,98.93,99.96,26881,0
+BRZU.US,D,20240108,000000,98.62,100.4043,98.5613,100.33,10817,0
+BRZU.US,D,20240109,000000,98.6,98.6,97.23,97.24,18315,0
+BRZU.US,D,20240110,000000,97.2882,97.51,96.4101,97.11,31801,0
+BRZU.US,D,20240111,000000,97.86,97.9999,96.04,97.94,14808,0
+BRZU.US,D,20240112,000000,100.36,101.4,98.65,99.23,23013,0
+BRZU.US,D,20240116,000000,96.99,96.99,93.51,93.82,41857,0
+BRZU.US,D,20240117,000000,92.35,93.34,92.105,92.72,41094,0
+BRZU.US,D,20240118,000000,91.42,91.5285,90.03,91,50818,0
+BRZU.US,D,20240119,000000,89.8,91.33,89.565,91.1,45780,0
+BRZU.US,D,20240122,000000,89.1,90.53,86.58,87.68,69616,0
+BRZU.US,D,20240123,000000,89.48,90.7119,88.04,90.7119,47860,0
+BRZU.US,D,20240124,000000,93.49,93.49,90.4501,90.71,32244,0
+BRZU.US,D,20240125,000000,91.84,92.5535,91.43,92.11,21778,0
+BRZU.US,D,20240126,000000,92.57,93.81,92.01,93.14,23405,0
+BRZU.US,D,20240129,000000,92.24,92.24,90.52,91.79,27129,0
+BRZU.US,D,20240130,000000,90.08,90.84,88.59,90.23,29013,0
+BRZU.US,D,20240131,000000,91.95,93.83,90.285,90.53,41616,0
+BRZU.US,D,20240201,000000,91.44,92.73,90.94,92.72,19592,0
+BRZU.US,D,20240202,000000,90.07,90.07,88.16,89.14,44036,0
+BRZU.US,D,20240205,000000,88.5225,89.52,86.62,89.11,19959,0
+BRZU.US,D,20240206,000000,91.67,94.07,91.67,94.07,36098,0
+BRZU.US,D,20240207,000000,92.83,93.08,92.03,92.9,17653,0
+BRZU.US,D,20240208,000000,91.04,91.04,88.9,88.97,33664,0
+BRZU.US,D,20240209,000000,89.74,90.93,89.3,90.39,48807,0
+BRZU.US,D,20240212,000000,90.73,93.01,90.73,92.2631,33808,0
+BRZU.US,D,20240213,000000,88,89.48,85.269,86.73,64106,0
+BRZU.US,D,20240214,000000,88.58,89.52,88.09,88.35,36867,0
+BRZU.US,D,20240215,000000,89.1641,89.765,88.39,89.46,21998,0
+BRZU.US,D,20240216,000000,89.875,91.6833,89.875,91.11,19772,0
+BRZU.US,D,20240220,000000,93.37,94.31,93.37,94.31,18550,0
+BRZU.US,D,20240221,000000,94.09,94.57,92.97,94.28,8628,0
+BRZU.US,D,20240222,000000,93.97,94.4,93.03,93.09,26959,0
+BRZU.US,D,20240223,000000,91.79,91.94,90.74,91.19,20867,0
+BRZU.US,D,20240226,000000,92.18,92.33,91.2,91.9104,12485,0
+BRZU.US,D,20240227,000000,94.37,96.4099,94.37,96.39,23594,0
+BRZU.US,D,20240228,000000,94.44,94.6259,91.61,92.5,29024,0
+BRZU.US,D,20240229,000000,90.7,90.93,89.53,90.22,24084,0
+BRZU.US,D,20240301,000000,91.14,92,89.97,91.26,16198,0
+BRZU.US,D,20240304,000000,90.75,90.9201,89.88,89.99,12742,0
+BRZU.US,D,20240305,000000,89.75,90.6,89.01,89.23,30678,0
+BRZU.US,D,20240306,000000,91.28,91.5916,90.53,90.84,9637,0
+BRZU.US,D,20240307,000000,90.9,90.9,89.97,90.62,10500,0
+BRZU.US,D,20240308,000000,85.49,87.0388,85,86.29,91335,0
+BRZU.US,D,20240311,000000,84.79,86.79,84.79,85.5,33062,0
+BRZU.US,D,20240312,000000,86.25,88.1,85.83,87.22,37355,0
+BRZU.US,D,20240313,000000,87.22,88.57,87.22,88.1,20969,0
+BRZU.US,D,20240314,000000,88.1,88.1,85.93,86.581,18987,0
+BRZU.US,D,20240315,000000,85.96,86.13,84.76,84.92,9824,0
+BRZU.US,D,20240318,000000,86.06,86.11,83.3443,84.44,19064,0
+BRZU.US,D,20240319,000000,84.0429,85.85,83.9005,84.46,13939,0
+BRZU.US,D,20240320,000000,84.98,88.54,84.59,88.34,22750,0
+BRZU.US,D,20240321,000000,88.27,88.27,86.841,86.96,21303,0
+BRZU.US,D,20240322,000000,85.43,85.81,84.47,84.6645,15025,0
+BRZU.US,D,20240325,000000,84.6,85.505,84.6,85.26,6816,0
+BRZU.US,D,20240326,000000,85.37,85.595,84.7147,85.55,7224,0
+BRZU.US,D,20240327,000000,85.03,86.78,84.16,86.78,20758,0
+BRZU.US,D,20240328,000000,85.17,86.9069,85.17,86.18,8808,0
+BRZU.US,D,20240401,000000,85.73,85.73,82.4,82.87,61101,0
+BRZU.US,D,20240402,000000,83.09,84.475,82.75,84.08,40754,0
+BRZU.US,D,20240403,000000,82.69,84.7322,81.34,84.13,35429,0
+BRZU.US,D,20240404,000000,86.25,88.4998,83.99,84.15,70311,0
+BRZU.US,D,20240405,000000,83.55,83.55,82,82.72,45722,0
+BRZU.US,D,20240408,000000,83.53,86.69,83.53,86.31,44957,0
+BRZU.US,D,20240409,000000,88.17,88.91,87.52,88.79,34524,0
+BRZU.US,D,20240410,000000,85.61,86.19,83.27,83.9,108344,0
+BRZU.US,D,20240411,000000,83.15,83.55,82.205,82.47,36423,0
+BRZU.US,D,20240412,000000,81.8,81.8,79.09,79.77,54307,0
+BRZU.US,D,20240415,000000,77.96,78.4,75.94,77.36,52891,0
+BRZU.US,D,20240416,000000,74.3,75.1248,73.08,73.74,53548,0
+BRZU.US,D,20240417,000000,74.7517,75.2589,72.85,74.12,19362,0
+BRZU.US,D,20240418,000000,74.89,75.51,72.5,73.72,30033,0
+BRZU.US,D,20240419,000000,74.52,77.08,74.52,76.8,33994,0
+BRZU.US,D,20240422,000000,75.92,78.42,75.5964,78.13,36105,0
+BRZU.US,D,20240423,000000,76.77,79.69,76.28,78.98,24657,0
+BRZU.US,D,20240424,000000,78.13,78.17,77.21,78.17,19266,0
+BRZU.US,D,20240425,000000,75.89,77.28,75.54,77.07,20292,0
+BRZU.US,D,20240426,000000,79.58,81.27,79.58,80.6,36075,0
+BRZU.US,D,20240429,000000,81.16,82.04,81,81.84,20167,0
+BRZU.US,D,20240430,000000,79.86,80.255,77.93,78.06,14296,0
+BRZU.US,D,20240501,000000,78.46,80.37,77.43,78.6,21519,0
+BRZU.US,D,20240502,000000,81.35,82.46,81,81.83,23814,0
+BRZU.US,D,20240503,000000,85.29,85.4301,83.75,84.43,41288,0
+BRZU.US,D,20240506,000000,83.99,85.5652,83.99,84.43,27142,0
+BRZU.US,D,20240507,000000,86.2,86.6079,85.0375,85.55,20887,0
+BRZU.US,D,20240508,000000,82.92,85.28,82.92,84.82,23030,0
+BRZU.US,D,20240509,000000,80.65,82.2,79.75,81.92,68746,0
+BRZU.US,D,20240510,000000,82.84,82.9,80.56,80.57,19853,0
+BRZU.US,D,20240513,000000,81.89,82.96,80.97,81.58,5796,0
+BRZU.US,D,20240514,000000,81.5,82.6002,81.5,82.49,11139,0
+BRZU.US,D,20240515,000000,80.15,81.17,78.58,80.77,28573,0
+BRZU.US,D,20240516,000000,81.24,81.24,80.5,81.13,9552,0
+BRZU.US,D,20240517,000000,81.05,81.43,80.92,81.43,4497,0
+BRZU.US,D,20240520,000000,80.22,82.18,79.88,81.06,14066,0
+BRZU.US,D,20240521,000000,80.82,81.26,79.0933,79.96,15364,0
+BRZU.US,D,20240522,000000,77.8,77.879,76.5,76.87,44397,0
+BRZU.US,D,20240523,000000,77.18,77.2,75.01,75.61,53694,0
+BRZU.US,D,20240524,000000,76,76.29,74.25,74.57,39222,0
+BRZU.US,D,20240528,000000,76.28,76.28,73.92,74.36,27033,0
+BRZU.US,D,20240529,000000,71.94,72.5992,71.45,71.79,84414,0
+BRZU.US,D,20240530,000000,71.07,73.14,71.07,72.58,38173,0
+BRZU.US,D,20240531,000000,71.33,71.37,69.65,70.46,73481,0
+BRZU.US,D,20240603,000000,69.9,70.965,69,70.25,60466,0
+BRZU.US,D,20240604,000000,68.33,68.8,67.78,68.8,75405,0
+BRZU.US,D,20240605,000000,68.8,69.41,67.875,68.27,69471,0
+BRZU.US,D,20240606,000000,69.67,71.2945,69.53,71.13,77418,0
+BRZU.US,D,20240607,000000,69.25,69.62,66.12,66.12,148345,0
+BRZU.US,D,20240610,000000,64.93,65.91,64.69,65.6,69221,0
+BRZU.US,D,20240611,000000,66.1,66.7,65.52,66.22,36735,0
+BRZU.US,D,20240612,000000,65.79,65.87,62.6504,63.15,173071,0
+BRZU.US,D,20240613,000000,63.32,64.05,62.0852,63.6,68946,0
+BRZU.US,D,20240614,000000,62.5,64.5773,62.5,63.44,51201,0
+BRZU.US,D,20240617,000000,62.05,62.67,61.56,62.12,77300,0
+BRZU.US,D,20240618,000000,62.12,63.69,62.12,62.46,49543,0
+BRZU.US,D,20240620,000000,64.16,65.1968,62.42,62.84,78308,0
+BRZU.US,D,20240621,000000,63.45,64.63,63.4,64.34,37753,0
+BRZU.US,D,20240624,000000,65.82,67.1294,65.82,66.4,79863,0
+BRZU.US,D,20240625,000000,64.3,64.725,63.24,63.33,36678,0
+BRZU.US,D,20240626,000000,61.5,62.3,61,62.24,96759,0
+BRZU.US,D,20240627,000000,63.34,64.23,62.28,63.83,61989,0
+BRZU.US,D,20240628,000000,62.7,63.1,61.2389,62.09,42755,0
+BRZU.US,D,20240701,000000,62.63,63.6419,61.23,61.29,48399,0
+BRZU.US,D,20240702,000000,60.99,62.1098,59.96,61.46,38709,0
+BRZU.US,D,20240703,000000,63.6,65.43,63.59,65.37,87464,0
+BRZU.US,D,20240705,000000,66.01,66.89,64.4216,66.7,48592,0
+BRZU.US,D,20240708,000000,65.54,67.0556,65.485,66.83,24339,0
+BRZU.US,D,20240709,000000,67.39,69,67,68.75,33405,0
+BRZU.US,D,20240710,000000,70,70,68.24,68.96,35443,0
+BRZU.US,D,20240711,000000,69.88,70.21,69.0016,69.5,24069,0
+BRZU.US,D,20240712,000000,69.05,70.64,68.95,70.35,47722,0
+BRZU.US,D,20240715,000000,69.9,70.49,68.97,70.08,27277,0
+BRZU.US,D,20240716,000000,71.11,71.5,69.53,70.41,38790,0
+BRZU.US,D,20240717,000000,68.88,70.1,68.88,69.43,26451,0
+BRZU.US,D,20240718,000000,67.5,67.8,65.08,65.11,180717,0
+BRZU.US,D,20240719,000000,67.12,67.12,64.66,64.66,41749,0
+BRZU.US,D,20240722,000000,65.81,66.7161,65.52,65.7595,26953,0
+BRZU.US,D,20240723,000000,64.72,65.2,63.9,64.07,50082,0
+BRZU.US,D,20240724,000000,62.84,63.95,62.27,62.64,74400,0
+BRZU.US,D,20240725,000000,62.2,62.92,61.63,62.2,84669,0
+BRZU.US,D,20240726,000000,62.45,63.495,62.2,63.4,32410,0
+BRZU.US,D,20240729,000000,63.37,63.55,62.12,63.4745,50657,0
+BRZU.US,D,20240730,000000,62.35,62.81,61.9,62.81,104498,0
+BRZU.US,D,20240731,000000,62.95,64.22,62.87,63.35,176178,0
+BRZU.US,D,20240801,000000,64.36,65.15,61.43,61.7,81049,0
+BRZU.US,D,20240802,000000,61.99,61.99,60.01,60.76,48736,0
+BRZU.US,D,20240805,000000,56.97,59.82,56.53,59.56,88549,0
+BRZU.US,D,20240806,000000,60.96,63.319,60.96,61.99,62083,0
+BRZU.US,D,20240807,000000,64.32,64.5979,63.5,64.06,33557,0
+BRZU.US,D,20240808,000000,64.7,66.6925,64.4,66.33,49271,0
+BRZU.US,D,20240809,000000,68.71,70.27,67.7201,69.64,71540,0
+BRZU.US,D,20240812,000000,71.12,71.63,70.57,70.97,72697,0
+BRZU.US,D,20240813,000000,71.55,73.5699,71.55,73.46,63067,0
+BRZU.US,D,20240814,000000,73.6,74.38,73.34,73.87,64182,0
+BRZU.US,D,20240815,000000,74.66,75.55,73.99,74.25,44210,0
+BRZU.US,D,20240816,000000,75.92,75.96,74.4,74.73,23750,0
+BRZU.US,D,20240819,000000,76.14,79.0983,76.14,78.03,88035,0
+BRZU.US,D,20240820,000000,76.6,76.9,75.69,76.21,43604,0
+BRZU.US,D,20240821,000000,77.23,77.7267,75.79,76.4,30179,0
+BRZU.US,D,20240822,000000,73.85,74.45,71.87,72.33,134225,0
+BRZU.US,D,20240823,000000,73.97,75.99,73.19,75.59,62265,0
+BRZU.US,D,20240826,000000,75.21,77.25,75.21,76.91,20953,0
+BRZU.US,D,20240827,000000,76.25,77.17,76.1636,76.65,10593,0
+BRZU.US,D,20240828,000000,74.43,76.03,74.37,75.81,28023,0
+BRZU.US,D,20240829,000000,73.13,73.16,71.71,72.63,70712,0
+BRZU.US,D,20240830,000000,70,72.9,69.905,72.9,109091,0
+BRZU.US,D,20240903,000000,71.77,71.77,70.07,70.38,45451,0
+BRZU.US,D,20240904,000000,70.96,72.3014,70.96,71.23,10305,0
+BRZU.US,D,20240905,000000,71.43,72.8899,71.2,72.87,37061,0
+BRZU.US,D,20240906,000000,72.87,72.87,69.4,69.85,98965,0
+BRZU.US,D,20240909,000000,69.92,70.72,69.67,70.44,15702,0
+BRZU.US,D,20240910,000000,69.51,69.65,67.75,68.43,58859,0
+BRZU.US,D,20240911,000000,69.3,69.52,67.69,69.29,27015,0
+BRZU.US,D,20240912,000000,68.53,69.55,67.53,69.525,88607,0
+BRZU.US,D,20240913,000000,71.35,72.45,71.05,71.17,32960,0
+BRZU.US,D,20240916,000000,73,73.865,72.57,72.88,132701,0
+BRZU.US,D,20240917,000000,72.47,73.6,72.23,73.6,46276,0
+BRZU.US,D,20240918,000000,73.32,75.3594,72.285,72.89,58046,0
+BRZU.US,D,20240919,000000,74.64,74.64,73.2,73.32,38189,0
+BRZU.US,D,20240920,000000,71.96,72.1,68.59,68.87,117234,0
+BRZU.US,D,20240923,000000,67.69,68.42,67.45,68.07,219117,0
+BRZU.US,D,20240924,000000,71.09,72,70.39,70.74,97349,0
+BRZU.US,D,20240925,000000,71.1,71.21,69.65,69.99,35929,0
+BRZU.US,D,20240926,000000,71.75,72.18,70.37,70.8,36608,0
+BRZU.US,D,20240927,000000,71.3,72.04,70.57,70.57,30720,0
+BRZU.US,D,20240930,000000,70.35,70.87,69.32,69.79,38068,0
+BRZU.US,D,20241001,000000,70.52,70.97,69.1,70.04,27538,0
+BRZU.US,D,20241002,000000,72.69,73.04,70.81,71.01,34099,0
+BRZU.US,D,20241003,000000,68.49,68.87,67.04,68.56,134079,0
+BRZU.US,D,20241004,000000,68,69.33,68,69.25,48512,0
+BRZU.US,D,20241007,000000,68.8,70.25,68.04,68.48,78185,0
+BRZU.US,D,20241008,000000,67.01,67.68,66.57,67.29,85279,0
+BRZU.US,D,20241009,000000,65.29,65.414,64.05,64.54,158499,0
+BRZU.US,D,20241010,000000,64.29,65.3,64.18,65.3,58962,0
+BRZU.US,D,20241011,000000,63.66,64.25,62.8,64.23,96084,0
+BRZU.US,D,20241014,000000,64.25,67.01,64.25,66.77,104275,0
+BRZU.US,D,20241015,000000,65.21,65.21,64,64.49,70705,0
+BRZU.US,D,20241016,000000,63.98,65.42,63.793671,64.65,69091,0
+BRZU.US,D,20241017,000000,63.2,64.6,63.04,64.42,58678,0
+BRZU.US,D,20241018,000000,65.07,65.07,63.23,63.54,48574,0
+BRZU.US,D,20241021,000000,63.3,63.5601,62.8,63.41,42565,0
+BRZU.US,D,20241022,000000,63.27,63.27,62.05,63.04,26335,0
+BRZU.US,D,20241023,000000,62.03,62.63,61.72,62.55,41732,0
+BRZU.US,D,20241024,000000,61.97,64.1,61.96,64.07,71583,0
+BRZU.US,D,20241025,000000,63.75,64.1,62.755,62.9546,63205,0
+BRZU.US,D,20241028,000000,63.85,65.2433,63.85,64.75,67509,0
+BRZU.US,D,20241029,000000,65.08,65.19,63.31,63.51,47259,0
+BRZU.US,D,20241030,000000,62.71,63.28,62.37,63.28,123210,0
+BRZU.US,D,20241031,000000,61.91,62.68,61.24,61.53,103747,0
+BRZU.US,D,20241101,000000,60.72,60.7299,57.6677,57.94,221362,0
+BRZU.US,D,20241104,000000,60.68,61.8,60.5,61.18,131905,0
+BRZU.US,D,20241105,000000,60.76,62.6,60.52,62.6,95607,0
+BRZU.US,D,20241106,000000,61.04,63.99,59.8693,63.6,102632,0
+BRZU.US,D,20241107,000000,64.84,64.84,62.35,63.26,125231,0
+BRZU.US,D,20241108,000000,61.15,61.15,58.78,60.96,192437,0
+BRZU.US,D,20241111,000000,59.6838,61.25,59.46,60.9,122512,0
+BRZU.US,D,20241112,000000,60.604,61.31,59.96,60.84,67974,0
+BRZU.US,D,20241113,000000,60.1,60.63,59.14,60.17,149546,0
+BRZU.US,D,20241114,000000,59.355,60.01,59.06,59.68,107050,0
+BRZU.US,D,20241115,000000,59.89,60.38,58.8,58.96,86790,0
+BRZU.US,D,20241118,000000,59.48,60.24,58.87,59.44,68926,0
+BRZU.US,D,20241119,000000,58.8,59.53,58.5905,58.96,51950,0
+BRZU.US,D,20241120,000000,58.3144,58.66,57.96,58.51,77783,0
+BRZU.US,D,20241121,000000,57.03,57.79,56.6,57.37,179051,0
+BRZU.US,D,20241122,000000,57.53,59.75,57.53,59.75,164923,0
+BRZU.US,D,20241125,000000,59.8625,59.93,58.84,59.4,66891,0
+BRZU.US,D,20241126,000000,59.66,60.5,59.33,59.575,79983,0
+BRZU.US,D,20241127,000000,59.5,59.5,55.2345,55.35,166833,0
+BRZU.US,D,20241129,000000,49.969,52.43,49.5,51.07,340244,0
+BRZU.US,D,20241202,000000,50.175,50.77,49.5,50.34,368623,0
+BRZU.US,D,20241203,000000,50.3496,50.99,49.86,50.78,135775,0
+BRZU.US,D,20241204,000000,50.74,51.7284,50.7201,51.11,106719,0
+BRZU.US,D,20241205,000000,53.1238,53.82,52.6011,52.75,109116,0
+BRZU.US,D,20241206,000000,52.0841,52.21,50.11,50.26,163286,0
+BRZU.US,D,20241209,000000,51.82,52.412,51.19,51.28,100399,0
+BRZU.US,D,20241210,000000,52.46,52.7,51.89,52.25,116997,0
+BRZU.US,D,20241211,000000,52.9,56.08,51.8316,55.06,192281,0
+BRZU.US,D,20241212,000000,53.85,53.85,50.95,51.8,233098,0
+BRZU.US,D,20241213,000000,51.26,51.47,49.8,49.86,164194,0
+BRZU.US,D,20241216,000000,49.49,49.7802,47.75,47.83,140998,0
+BRZU.US,D,20241217,000000,47.5,49.97,47,49.19,273575,0
+BRZU.US,D,20241218,000000,47.25,47.57,42.09,42.61,559169,0
+BRZU.US,D,20241219,000000,44.59,45.31,44.09,44.27,94597,0
+BRZU.US,D,20241220,000000,44.865,46.0286,44.7,45.33,180670,0
+BRZU.US,D,20241223,000000,42.83,42.83,41.8201,41.99,84373,0
+BRZU.US,D,20241224,000000,42.12,42.78,41.76,42.59,29058,0
+BRZU.US,D,20241226,000000,42,42.94,42,42.31,33907,0
+BRZU.US,D,20241227,000000,41.6,42.2898,41.42,41.62,85733,0
+BRZU.US,D,20241230,000000,42.01,42.16,41.2299,41.91,146903,0
+BRZU.US,D,20241231,000000,41.61,41.93,41.24,41.41,171263,0
+BRZU.US,D,20250102,000000,40.61,42.68,40.61,42.29,116992,0
+BRZU.US,D,20250103,000000,41.91,42.1,41.0807,41.12,71180,0
+BRZU.US,D,20250106,000000,42.88,43.5,42.42,42.67,97256,0
+BRZU.US,D,20250107,000000,44.18,44.6965,43.56,43.94,154027,0
+BRZU.US,D,20250108,000000,42.72,42.87,42.3,42.77,52869,0
+BRZU.US,D,20250110,000000,42.32,42.71,41.82,42.1,52670,0
+BRZU.US,D,20250113,000000,41.8,42.75,41.8,42.51,14692,0
+BRZU.US,D,20250114,000000,42.62,43.37,42.5,43.1,62952,0
+BRZU.US,D,20250115,000000,44.7,46.05,44.06,46.04,79972,0
+BRZU.US,D,20250116,000000,45.07,45.305,43.905,44.57,44112,0
+BRZU.US,D,20250117,000000,44.75,46.02,44.75,44.98,57717,0
+BRZU.US,D,20250121,000000,45.66,46.44,45.43,46.22,169391,0
+BRZU.US,D,20250122,000000,47.015,48.22,47.015,47.41,58942,0
+BRZU.US,D,20250123,000000,47.87,48.5499,47.18,47.67,104007,0
+BRZU.US,D,20250124,000000,48.36,48.76,47.91,48.09,116520,0
+BRZU.US,D,20250127,000000,48.25,49.46,48.01,49.43,304274,0
+BRZU.US,D,20250128,000000,49.4,49.9165,49.1565,49.8,42640,0
+BRZU.US,D,20250129,000000,49.54,50.18,49.0912,49.28,56889,0
+BRZU.US,D,20250130,000000,50.16,52.87,49.97,52.29,162374,0
+BRZU.US,D,20250131,000000,52.92,53.6399,51.9701,52.02,137642,0
+BRZU.US,D,20250203,000000,50.64,52.5,50.37,52.25,166405,0
+BRZU.US,D,20250204,000000,51.459,53.2069,51.459,52.57,50459,0
+BRZU.US,D,20250205,000000,51.54,52.62,51.45,52.23,48955,0
+BRZU.US,D,20250206,000000,53.1599,53.75,52.63,53.65,49126,0
+BRZU.US,D,20250207,000000,53.57,53.58,51.31,51.57,103237,0
+BRZU.US,D,20250210,000000,52.58,53.22,52.21,52.94,56441,0
+BRZU.US,D,20250211,000000,53.91,53.99,53.4,53.83,155151,0
+BRZU.US,D,20250212,000000,52.34,52.63,51.65,51.89,46449,0
+BRZU.US,D,20250213,000000,51.17,52.42,51.02,52.3999,64159,0
+BRZU.US,D,20250214,000000,54.18,56.3899,54.18,56.02,326946,0
+BRZU.US,D,20250218,000000,56.1289,56.92,55.96,56.26,115299,0
+BRZU.US,D,20250219,000000,55.5087,55.83,54.6194,54.83,65053,0
+BRZU.US,D,20250220,000000,55.45,55.82,54.89,55.29,53672,0
+BRZU.US,D,20250221,000000,53.7,53.75,51.88,52.27,136574,0
+BRZU.US,D,20250224,000000,52.84,52.975,50.49,50.5,135023,0
+BRZU.US,D,20250225,000000,51.18,51.88,51.14,51.43,110378,0
+BRZU.US,D,20250226,000000,50.7,51.06,49.78,49.88,142275,0
+BRZU.US,D,20250227,000000,49.2802,50.04,48.95,49.12,26868,0
+BRZU.US,D,20250228,000000,47.9,48.34,46.11,46.79,78812,0
+BRZU.US,D,20250303,000000,48,48.95,46.31,46.84,91330,0
+BRZU.US,D,20250304,000000,45.8,46.93,44.5499,46.07,80808,0
+BRZU.US,D,20250305,000000,46.73,48.73,46.43,48.53,63722,0
+BRZU.US,D,20250306,000000,48.5598,49.38,47.82,48.37,145671,0
+BRZU.US,D,20250307,000000,48.4,49.71,48.4,49.37,69276,0
+BRZU.US,D,20250310,000000,48.1363,48.72,46.59,47.3,92781,0
+BRZU.US,D,20250311,000000,47.34,47.87,46.385,47.62,58679,0
+BRZU.US,D,20250312,000000,47.6999,48.2,47.2,48.2,37332,0
+BRZU.US,D,20250313,000000,47.8,49.47,47.8,49.23,107393,0
+BRZU.US,D,20250314,000000,50.5601,53.6154,50.51,53.25,82274,0
+BRZU.US,D,20250317,000000,53.9,56.47,53.81,55.83,148763,0
+BRZU.US,D,20250318,000000,56.08,56.71,55.29,56.23,102629,0
+BRZU.US,D,20250319,000000,56.67,58.53,56.57,57.83,135739,0
+BRZU.US,D,20250320,000000,57.1106,57.1106,56.05,56.4,79705,0
+BRZU.US,D,20250321,000000,55.24,56.32,55.2,56.25,83927,0
+BRZU.US,D,20250324,000000,55.2,55.86,54.29,54.72,73541,0
+BRZU.US,D,20250325,000000,55.47,57.18,55.32,55.57,92017,0
+BRZU.US,D,20250326,000000,55.47,55.6,54.65,55.22,19007,0
+BRZU.US,D,20250327,000000,54.76,55.91,54.73,55.12,42248,0
+BRZU.US,D,20250328,000000,54.4,54.4873,52.92,53.59,46930,0
+BRZU.US,D,20250331,000000,52.6601,53.69,51.99,53.1,136594,0
+BRZU.US,D,20250401,000000,53.39,54.94,53.0496,54.3,82914,0
+BRZU.US,D,20250402,000000,54.25,54.35,53.25,54.21,27003,0
+BRZU.US,D,20250403,000000,55.3025,56.32,54.87,55.045,108384,0
+BRZU.US,D,20250404,000000,49.96,50,46.87,47.4,133391,0
+BRZU.US,D,20250407,000000,44.921,48.96,43.9345,45.46,73952,0
+BRZU.US,D,20250408,000000,47.4899,47.81,42.78,43.32,155992,0
+BRZU.US,D,20250409,000000,41.94,49.21,41.93,48.04,116215,0
+BRZU.US,D,20250410,000000,47.3,47.4,44.19,45.91,37307,0
+BRZU.US,D,20250411,000000,45.8505,48.31,45.532166,47.86,44137,0
+BRZU.US,D,20250414,000000,49.44,49.55,48,49.08,42232,0
+BRZU.US,D,20250415,000000,49.02,49.53,48.31,48.61,14333,0
+BRZU.US,D,20250416,000000,48.16,49.12,47.93,48.1,12124,0
+BRZU.US,D,20250417,000000,48.8499,50.68,48.02,49.88,41836,0
+BRZU.US,D,20250421,000000,50.5,50.5,48.83,49.79,84420,0
+BRZU.US,D,20250422,000000,50.37,52.54,50.04,52.34,91192,0
+BRZU.US,D,20250423,000000,54.655,55.4,53.79,54.02,87665,0
+BRZU.US,D,20250424,000000,55.025,56.3954,54.48,56.01,73431,0
+BRZU.US,D,20250425,000000,56,56.89,56,56.68,51380,0
+BRZU.US,D,20250428,000000,57.3,58.1,56.78,57.68,57703,0
+BRZU.US,D,20250429,000000,57.68,59.08,57.51,58.45,97434,0
+BRZU.US,D,20250430,000000,56.67,57.44,56.13,57.18,74663,0
+BRZU.US,D,20250501,000000,57,57.2,55.6807,56.55,28099,0
+BRZU.US,D,20250502,000000,57.9382,58,57.07,57.34,63351,0
+BRZU.US,D,20250505,000000,57.34,57.56,55.6001,55.62,48140,0
+BRZU.US,D,20250506,000000,55.15,55.56,54.69,55.28,29215,0
+BRZU.US,D,20250507,000000,54.97,55.07,53.9505,54.39,22534,0
+BRZU.US,D,20250508,000000,57.49,59.555,57.17,58.78,98325,0
+BRZU.US,D,20250509,000000,58.89,59.6,58.88,59.09,51700,0
+BRZU.US,D,20250512,000000,59.6,59.81,58.26,58.88,34371,0
+BRZU.US,D,20250513,000000,60.38,62.8419,60.31,62.35,137252,0
+BRZU.US,D,20250514,000000,61.94,62.64,61.5,61.72,98133,0
+BRZU.US,D,20250515,000000,61.91,62.0899,60.26,60.99,104896,0
+BRZU.US,D,20250516,000000,59.4354,61.27,59.21,60.87,59773,0
+BRZU.US,D,20250519,000000,60.54,62.36,60.06,61.62,30422,0
+BRZU.US,D,20250520,000000,60.95,61.51,60.45,61.51,30305,0
+BRZU.US,D,20250521,000000,60.6801,60.93,59.0501,59.45,40538,0
+BRZU.US,D,20250522,000000,59.01,61.13,58.56,58.7,56316,0
+BRZU.US,D,20250523,000000,55.79,59.31,55.46,59.16,88570,0
+BRZU.US,D,20250527,000000,60.32,61.19,60.0174,60.67,29277,0
+BRZU.US,D,20250528,000000,59.5,59.72,58.77,59.44,37255,0
+BRZU.US,D,20250529,000000,59.73,60,59,59.37,28080,0
+BRZU.US,D,20250530,000000,58.12,58.163,56.72,57.29,60015,0
+BRZU.US,D,20250602,000000,58.35,58.41,56.92,57.6,35446,0
+BRZU.US,D,20250603,000000,56.86,59,56.81,58.83,23175,0
+BRZU.US,D,20250604,000000,59.7001,60.2,58.09,58.4,40885,0
+BRZU.US,D,20250605,000000,59.5,59.9676,58.65,58.95,46659,0
+BRZU.US,D,20250606,000000,59.3405,59.66,58.42,59.4,66079,0
+BRZU.US,D,20250609,000000,58.03,59.32,57.27,58.95,53494,0
+BRZU.US,D,20250610,000000,59.9,60.9399,59.26,59.49,30915,0
+BRZU.US,D,20250611,000000,59.64,61.82,59.64,61.45,42693,0
+BRZU.US,D,20250612,000000,60.51,61.63,60.47,61.22,85807,0
+BRZU.US,D,20250613,000000,60.29,61.27,59.8,61.04,48991,0
+BRZU.US,D,20250616,000000,62.59,64.3775,62.2,64.04,54209,0
+BRZU.US,D,20250617,000000,64.185,64.185,62.5808,63.08,74795,0
+BRZU.US,D,20250618,000000,63.2,63.33,62.86,63.01,17212,0
+BRZU.US,D,20250620,000000,62.83,62.83,61.1,61.1,24627,0
+BRZU.US,D,20250623,000000,61.1,61.335,60.215,61.23,85639,0
+BRZU.US,D,20250624,000000,61.4799,62.9199,61.0901,61.87,54285,0
+BRZU.US,D,20250625,000000,60.3237,60.96,59.84,59.95,93042,0
+BRZU.US,D,20250626,000000,60.99,62.44,60.99,62.42,65180,0
+BRZU.US,D,20250627,000000,62.04,63,61.89,62.32,31589,0
+BRZU.US,D,20250630,000000,63.02,65.6,62.38,65.51,66017,0
+BRZU.US,D,20250701,000000,65.5375,65.6731,64.51,65.27,24677,0
+BRZU.US,D,20250702,000000,65.08,65.75,63.99,65.75,35352,0
+BRZU.US,D,20250703,000000,66.12,67.6599,65.89,67.45,42938,0
+BRZU.US,D,20250707,000000,66.15,66.28,64.0301,64.41,121380,0
+BRZU.US,D,20250708,000000,64.5975,65.05,63.91,64.81,51687,0
+BRZU.US,D,20250709,000000,63.96,64.1601,62.3,62.34,158460,0
+BRZU.US,D,20250710,000000,59.75,60.67,59.41,60.4,108627,0
+BRZU.US,D,20250711,000000,58.97,59.8,58.6,59.54,64976,0
+BRZU.US,D,20250714,000000,58.95,59.2899,58.25,58.57,41263,0
+BRZU.US,D,20250715,000000,59.29,59.4,57.5201,59.18,54865,0
+BRZU.US,D,20250716,000000,58.5,59.67,58.05,59.64,44643,0
+BRZU.US,D,20250717,000000,58.7923,60.09,58.7708,60.02,59371,0
+BRZU.US,D,20250718,000000,59.91,59.91,56.4199,56.53,97177,0
+BRZU.US,D,20250721,000000,57.37,58.27,57.19,57.43,67513,0
+BRZU.US,D,20250722,000000,57.9201,58.083,57.06,57.09,33180,0
+BRZU.US,D,20250723,000000,57.84,59.44,57.25,59.02,59457,0
+BRZU.US,D,20250724,000000,58.0125,58.0999,57.1948,57.48,39423,0
+BRZU.US,D,20250725,000000,57.55,57.6,56.34,56.61,39470,0
+BRZU.US,D,20250728,000000,56,56.12,54.48,54.94,87717,0
+BRZU.US,D,20250729,000000,55.375,56.38,55.3218,55.96,36209,0
+BRZU.US,D,20250730,000000,55.383,57.57,54.07,56.41,94509,0
+BRZU.US,D,20250731,000000,54.635,55.94,54.485,55.09,60514,0
+BRZU.US,D,20250801,000000,57.23,57.4,55.25,55.39,77007,0
+BRZU.US,D,20250804,000000,56.93,56.9323,55.915,56.491,12587,0
+BRZU.US,D,20250805,000000,56.98,57.745,56.225,56.96,47825,0
+BRZU.US,D,20250806,000000,58.7,59.62,58.2987,58.76,60028,0
+BRZU.US,D,20250807,000000,59.89,61.35,59.71,61.25,54283,0
+BRZU.US,D,20250808,000000,61.0976,61.2,59.92,60.23,30155,0
+BRZU.US,D,20250811,000000,59.9899,60.14,59.1938,59.46,19862,0
+BRZU.US,D,20250812,000000,61.51,62.775,61.51,62.52,63488,0
+BRZU.US,D,20250813,000000,61.69,62.29,61.465,61.61,23997,0
+BRZU.US,D,20250814,000000,60.27,62,60.17,60.54,81629,0
+BRZU.US,D,20250815,000000,62.21,62.9,61.21,61.82,26891,0
+BRZU.US,D,20250818,000000,61.98,62.82,61.64,62.22,65312,0
+BRZU.US,D,20250819,000000,59.16,59.63,58,58.22,115197,0
+BRZU.US,D,20250820,000000,59.22,59.76,58.62,59.41,24999,0
+BRZU.US,D,20250821,000000,58.875,59.5102,58.55,59.34,9083,0
+BRZU.US,D,20250822,000000,60.1114,63.5,60.1114,63.3,195196,0
+BRZU.US,D,20250825,000000,63.5876,64.79,63.5876,63.82,123261,0
+BRZU.US,D,20250826,000000,63.545,63.61,62.32,63.29,45134,0
+BRZU.US,D,20250827,000000,63.26,65.135,62.85,65.07,37387,0
+BRZU.US,D,20250828,000000,65.7701,68.18,65.76,67.17,105720,0
+BRZU.US,D,20250829,000000,66.97,67.5,66.89,67.1,50874,0
+BRZU.US,D,20250902,000000,64.07,65.645,63.94,64.98,61811,0
+BRZU.US,D,20250903,000000,65.2299,65.775,64.403,64.84,50814,0
+BRZU.US,D,20250904,000000,64.6499,66.192,64.32,65.79,32597,0
+BRZU.US,D,20250905,000000,68.6,69.25,66.66,67.65,77670,0
+BRZU.US,D,20250908,000000,67.51,67.7,66.18,67.45,74706,0
+BRZU.US,D,20250909,000000,67.0105,67.92,67.0105,67.1534,29572,0
+BRZU.US,D,20250910,000000,68.03,69.3,68.03,68.45,84042,0
+BRZU.US,D,20250911,000000,69.39,70.58,68.67,69.54,99616,0
+BRZU.US,D,20250912,000000,69.5,70.13,68.77,69.39,35765,0
+BRZU.US,D,20250915,000000,70.77,72.3021,70.33,71.61,72933,0
+BRZU.US,D,20250916,000000,72.5681,72.61,71.61,72.45,87428,0
+BRZU.US,D,20250917,000000,72.68,75.07,72.63,73.68,87958,0
+BRZU.US,D,20250918,000000,73.5,73.8215,72.76,73.05,33883,0
+BRZU.US,D,20250919,000000,73.43,73.71,72.95,73.47,21566,0
+BRZU.US,D,20250922,000000,72.031,73.17,70.96,72.84,55118,0
+BRZU.US,D,20250923,000000,73.14,76.05,73.14,75.3,57704,0
+BRZU.US,D,20250924,000000,74.58,75.09,73.76,73.95,34983,0
+BRZU.US,D,20250925,000000,73.01,73.53,71.7,71.74,35996,0
+BRZU.US,D,20250926,000000,72.28,72.64,72.0145,72.47,47259,0
+BRZU.US,D,20250929,000000,74.8661,74.88,73.69,73.73,25181,0
+BRZU.US,D,20250930,000000,74.4041,74.49,72.875,73.67,34538,0
+BRZU.US,D,20251001,000000,73.72,74.02,71.55,71.74,29058,0
+BRZU.US,D,20251002,000000,71.6623,71.82,69,70.17,61428,0
+BRZU.US,D,20251003,000000,70.14,70.75,69.63,70.48,57380,0
+BRZU.US,D,20251006,000000,71.189,71.19,69.95,70.51,26475,0
+BRZU.US,D,20251007,000000,69.25,69.32,67.4,67.58,79233,0
+BRZU.US,D,20251008,000000,68.25,68.6183,67.8415,68.36,37939,0
+BRZU.US,D,20251009,000000,68.8,68.8,67.21,67.52,28152,0
+BRZU.US,D,20251010,000000,67,67,62.95,63.36,145271,0
+BRZU.US,D,20251013,000000,65.3,65.75,64.39,65.12,43617,0
+BRZU.US,D,20251014,000000,63.7026,65.75,63.575,64.83,50453,0
+BRZU.US,D,20251015,000000,65.5588,66.68,65.24,65.78,35834,0
+BRZU.US,D,20251016,000000,65.3862,67.1999,65.11,65.45,25865,0
+BRZU.US,D,20251017,000000,64.5332,67.5857,64.53,67.41,38875,0
+BRZU.US,D,20251020,000000,68.81,70.43,68.78,69.5592,41502,0
+BRZU.US,D,20251021,000000,68.587,69.44,68.2607,68.39,21587,0
+BRZU.US,D,20251022,000000,69.09,69.3,68.01,68.8756,23751,0
+BRZU.US,D,20251023,000000,70.5,71.1,69.94,70.74,43057,0
+BRZU.US,D,20251024,000000,72.6699,72.6699,70.55,70.67,20906,0
+BRZU.US,D,20251027,000000,72.95,73,71.85,72.04,27289,0
+BRZU.US,D,20251028,000000,71.93,73.125,71.87,72.73,47877,0
+BRZU.US,D,20251029,000000,74.16,74.9,73.45,74,49639,0
+BRZU.US,D,20251030,000000,73,73.83,73,73.33,28393,0
+BRZU.US,D,20251031,000000,73.3735,74.1082,73.06,74.02,27874,0
+BRZU.US,D,20251103,000000,75.505,75.95,74.66,75.4,33662,0
+BRZU.US,D,20251104,000000,74.21,75.13,73.85,73.9,44406,0
+BRZU.US,D,20251105,000000,75.45,78.37,75.23,78.03,80726,0
+BRZU.US,D,20251106,000000,79.29,79.32,77.68,78.04,40535,0
+BRZU.US,D,20251107,000000,77.24,79.22,76.6695,79.09,50628,0
+BRZU.US,D,20251110,000000,80.94,81.24,80.21,81.11,60036,0
+BRZU.US,D,20251111,000000,84.61,85.55,84.25,84.92,88109,0
+BRZU.US,D,20251112,000000,84.13,84.13,82.305,83.55,26972,0
+BRZU.US,D,20251113,000000,83.95,84.43,81.74,82.4,51140,0
+BRZU.US,D,20251114,000000,82.78,84.742,82.24,83.52,31617,0
+BRZU.US,D,20251117,000000,82.6732,82.9094,80.81,81.34,70011,0
+BRZU.US,D,20251118,000000,81.4,81.55,79.94,81.04,29252,0
+BRZU.US,D,20251119,000000,80.04,80.66,79.41,79.955,17506,0
+BRZU.US,D,20251120,000000,81.67,81.67,76.74,76.89,21819,0
+BRZU.US,D,20251121,000000,77,78.08,75.53,77.7281,24717,0
+BRZU.US,D,20251124,000000,78.93,78.94,78.0275,78.49,10782,0
+BRZU.US,D,20251125,000000,78.31,80.2,77.98,79.92,20219,0
+BRZU.US,D,20251126,000000,82.6,84.66,82.1,84.66,39254,0
+BRZU.US,D,20251128,000000,85,85.55,84.49,85.23,13730,0
+BRZU.US,D,20251201,000000,84.6445,85.2576,83.92,84.35,12251,0
+BRZU.US,D,20251202,000000,86.62,87.63,85.72,87.52,43234,0
+BRZU.US,D,20251203,000000,88.13,88.9,87.555,88.33,36489,0
+BRZU.US,D,20251204,000000,90.89,91.33,90.2,90.96,48637,0
+BRZU.US,D,20251205,000000,90.05,90.75,79,79.55,110348,0
+BRZU.US,D,20251208,000000,82.428,82.56,79.43,80.6,64327,0
+BRZU.US,D,20251209,000000,77.45,80.84,77.45,80.28,94349,0
+BRZU.US,D,20251210,000000,80.26,81.5,78.8404,80.52,67334,0
+BRZU.US,D,20251211,000000,81.29,83.3,81.29,82.41,22680,0
+BRZU.US,D,20251212,000000,84.4292,84.4292,81.92,83.31,13807,0
+BRZU.US,D,20251215,000000,85.01,86.05,84.38,84.6,27181,0
+BRZU.US,D,20251216,000000,81.97,81.9716,79.48,79.78,60678,0
+BRZU.US,D,20251217,000000,77.08,77.69,75.2,76.7,61230,0
+BRZU.US,D,20251218,000000,76.75,78.2183,76.485,77.48,45023,0
+BRZU.US,D,20251219,000000,78.8,79.3,77.01,77.2051,24938,0
+BRZU.US,D,20251222,000000,76.5,77.02,75.75,76.35,87424,0
+BRZU.US,D,20251223,000000,76.41,78.66,76.41,78.61,43227,0
+BRZU.US,D,20251224,000000,79.47,79.47,78.035,78.31,10232,0
+BRZU.US,D,20251226,000000,77.8721,79,77.78,79,6891,0
+BRZU.US,D,20251229,000000,77.9854,78.12,76.86,77.6,22943,0
+BRZU.US,D,20251230,000000,80.2,81.454,80,80.78,32206,0
+BRZU.US,D,20251231,000000,79.917,80.39,79.25,79.74,15500,0
+BRZU.US,D,20260102,000000,81.45,81.999,80.8,81.71,21779,0
+BRZU.US,D,20260105,000000,82.46,85.055,81.47,84.57,37650,0
+BRZU.US,D,20260106,000000,86.78,87.55,86.03,86.3297,23451,0
+BRZU.US,D,20260107,000000,84.69,84.815,83.76,84.31,18941,0
+BRZU.US,D,20260108,000000,84.56,85.36,84.38,85.36,9282,0
+BRZU.US,D,20260109,000000,86.5,87.64,86.06,86.0612,16511,0
+BRZU.US,D,20260112,000000,85.09,86.08,85.09,85.14,17230,0
+BRZU.US,D,20260113,000000,84.94,85,82.96,83.8,16775,0
+BRZU.US,D,20260114,000000,85.17,86.45,84.54,86.45,18361,0
+BRZU.US,D,20260115,000000,86.45,88.621,85.94,87.42,31356,0
+BRZU.US,D,20260116,000000,85.925,86.56,85.04,86.31,9983,0
+BRZU.US,D,20260120,000000,86.49,89.46,85.46,88.5991,52328,0
+BRZU.US,D,20260121,000000,91.76,96.15,91.59,95.99,124103,0
+BRZU.US,D,20260122,000000,98.8,102.37,98.6,101.18,85334,0
+BRZU.US,D,20260123,000000,101.84,106.24,100.58,104.86,46914,0
+BRZU.US,D,20260126,000000,104.55,106.18,103.9013,104.96,46276,0
+BRZU.US,D,20260127,000000,109.97,112.4,109.559,112.08,84405,0
+BRZU.US,D,20260128,000000,114.3682,115.44,111.3501,114.58,81834,0
+BRZU.US,D,20260129,000000,117.04,118.03,109.1,113.5,97750,0
+BRZU.US,D,20260130,000000,111.92,112.09,105.5,106.99,98407,0
+BRZU.US,D,20260202,000000,106.88,109.81,106.88,109.45,42876,0
+BRZU.US,D,20260203,000000,115.66,116.21,110.865,112.85,94098,0
+BRZU.US,D,20260204,000000,111.303,111.47,104.86,106.59,59957,0
+BRZU.US,D,20260205,000000,107.74,109.52,105.18,106.24,36521,0
+BRZU.US,D,20260206,000000,108.55,109.79,107.09,109.67,51595,0
+BRZU.US,D,20260209,000000,111.08,115.4889,110.91,114.91,105721,0
+BRZU.US,D,20260210,000000,113.97,115.27,113.21,114.37,41492,0
+BRZU.US,D,20260211,000000,118.749,120.84,116.9417,119.2,111982,0
+BRZU.US,D,20260212,000000,118.8,120.06,113.66,115.21,82863,0
+BRZU.US,D,20260213,000000,111.26,112.64,108.04,112.31,85374,0
+BRZU.US,D,20260217,000000,111.77,112.31,107.39,110.4,52504,0
+BRZU.US,D,20260218,000000,112.23,115.91,110.5202,112.26,54377,0
diff --git a/daily/us/nyse etfs/1/buyw.us.txt b/daily/us/nyse etfs/1/buyw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..67eedf33544b09d16ad13f62f2ded791d3f99a72
--- /dev/null
+++ b/daily/us/nyse etfs/1/buyw.us.txt	
@@ -0,0 +1,862 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BUYW.US,D,20220913,000000,12.43,12.4499,12.29,12.36,115897,0
+BUYW.US,D,20220914,000000,12.36,12.39,12.31,12.39,106211,0
+BUYW.US,D,20220915,000000,12.36,12.4,12.29,12.35,18561,0
+BUYW.US,D,20220916,000000,12.2601,12.3,12.1776,12.3,32338,0
+BUYW.US,D,20220919,000000,12.25,12.295,12.23,12.27,19583,0
+BUYW.US,D,20220920,000000,12.21,12.3,12.19,12.26,67225,0
+BUYW.US,D,20220921,000000,12.2702,12.38,12.21,12.21,26158,0
+BUYW.US,D,20220922,000000,12.07,12.17,12.05,12.1,42007,0
+BUYW.US,D,20220923,000000,11.97,12,11.85,12,35439,0
+BUYW.US,D,20220926,000000,11.99,12.01,11.8843,11.91,53971,0
+BUYW.US,D,20220927,000000,12.01,12.01,11.83,11.91,56233,0
+BUYW.US,D,20220928,000000,12.005,12.13,12.005,12.105,26728,0
+BUYW.US,D,20220929,000000,11.92,11.92,11.75,11.8458,81288,0
+BUYW.US,D,20220930,000000,11.8687,11.8687,11.7,11.7,20820,0
+BUYW.US,D,20221003,000000,11.89,11.99,11.86,11.98,42510,0
+BUYW.US,D,20221004,000000,12.15,12.2,12.11,12.2,86372,0
+BUYW.US,D,20221005,000000,12.18,12.24,12.1,12.21,48924,0
+BUYW.US,D,20221006,000000,12.18,12.2,12.09,12.09,48666,0
+BUYW.US,D,20221007,000000,11.89,11.93,11.85,11.9,72142,0
+BUYW.US,D,20221010,000000,11.9,11.92,11.75,11.81,52999,0
+BUYW.US,D,20221011,000000,11.76,11.82,11.681,11.77,23243,0
+BUYW.US,D,20221012,000000,11.7692,11.7692,11.7,11.76,34434,0
+BUYW.US,D,20221013,000000,11.72,11.94,11.5136,11.93,41833,0
+BUYW.US,D,20221014,000000,11.88,11.88,11.64,11.65,63604,0
+BUYW.US,D,20221017,000000,11.87,11.93,11.84,11.93,61791,0
+BUYW.US,D,20221018,000000,11.98,12,11.9,12,49729,0
+BUYW.US,D,20221019,000000,11.81,12.0054,11.81,11.87,48720,0
+BUYW.US,D,20221020,000000,11.99,12.02,11.84,11.88,50332,0
+BUYW.US,D,20221021,000000,11.88,12.03,11.88,12.0199,70425,0
+BUYW.US,D,20221024,000000,12.01,12.1,12,12.1,22970,0
+BUYW.US,D,20221025,000000,12.1486,12.2,12.14,12.2,26166,0
+BUYW.US,D,20221026,000000,12.26,12.26,12.151,12.19,14614,0
+BUYW.US,D,20221027,000000,12.1831,12.2,12.11,12.16,30181,0
+BUYW.US,D,20221028,000000,12.25,12.31,12.24,12.31,14258,0
+BUYW.US,D,20221031,000000,12.26,12.3336,12.25,12.2697,75067,0
+BUYW.US,D,20221101,000000,12.26,12.3,12.2501,12.3,9774,0
+BUYW.US,D,20221102,000000,12.22,12.28,12.16,12.17,33803,0
+BUYW.US,D,20221103,000000,12.1106,12.18,12.0901,12.12,56564,0
+BUYW.US,D,20221104,000000,12.26,12.26,12.13,12.25,67999,0
+BUYW.US,D,20221107,000000,12.12,12.36,12.12,12.36,69746,0
+BUYW.US,D,20221108,000000,12.36,12.37,12.3,12.31,34290,0
+BUYW.US,D,20221109,000000,12.34,12.34,12.19,12.19,43575,0
+BUYW.US,D,20221110,000000,12.28,12.48,12.28,12.47,28882,0
+BUYW.US,D,20221111,000000,12.5101,12.5291,12.4804,12.51,69539,0
+BUYW.US,D,20221114,000000,12.53,12.54,12.49,12.52,46679,0
+BUYW.US,D,20221115,000000,12.54,12.58,12.49,12.57,89134,0
+BUYW.US,D,20221116,000000,12.61,12.62,12.55,12.57,62409,0
+BUYW.US,D,20221117,000000,12.52,12.55,12.5171,12.55,22095,0
+BUYW.US,D,20221118,000000,12.54,12.6,12.53,12.59,39731,0
+BUYW.US,D,20221121,000000,12.545,12.6,12.54,12.59,34589,0
+BUYW.US,D,20221122,000000,12.575,12.65,12.575,12.65,14523,0
+BUYW.US,D,20221123,000000,12.5,12.69,12.5,12.69,31111,0
+BUYW.US,D,20221125,000000,12.67,12.68,12.63,12.68,19281,0
+BUYW.US,D,20221128,000000,12.6883,12.6883,12.635,12.66,15193,0
+BUYW.US,D,20221129,000000,12.66,12.67,12.64,12.64,25564,0
+BUYW.US,D,20221130,000000,12.66,12.79,12.63,12.79,27389,0
+BUYW.US,D,20221201,000000,12.77,12.8,12.76,12.8,29452,0
+BUYW.US,D,20221202,000000,12.766,12.82,12.766,12.82,36302,0
+BUYW.US,D,20221205,000000,12.24,12.78,12.24,12.74,40818,0
+BUYW.US,D,20221206,000000,12.77,12.7746,12.65,12.68,149524,0
+BUYW.US,D,20221207,000000,12.76,12.76,12.67,12.71,31370,0
+BUYW.US,D,20221208,000000,12.7396,12.805,12.714,12.75,78040,0
+BUYW.US,D,20221209,000000,12.73,12.79,12.73,12.77,105792,0
+BUYW.US,D,20221212,000000,12.77,12.77,12.69,12.73,222913,0
+BUYW.US,D,20221213,000000,12.77,12.8,12.7401,12.8,24296,0
+BUYW.US,D,20221214,000000,12.78,12.86,12.76,12.84,58962,0
+BUYW.US,D,20221215,000000,12.805,12.82,12.75,12.76,32878,0
+BUYW.US,D,20221216,000000,12.7399,12.769,12.67,12.69,74496,0
+BUYW.US,D,20221219,000000,12.734,12.76,12.719,12.75,40063,0
+BUYW.US,D,20221220,000000,12.69,12.78,12.69,12.73,16858,0
+BUYW.US,D,20221221,000000,12.81,12.86,12.81,12.86,30359,0
+BUYW.US,D,20221222,000000,12.65,12.6899,12.57,12.66,21250,0
+BUYW.US,D,20221223,000000,12.64,12.73,12.62,12.73,37195,0
+BUYW.US,D,20221227,000000,12.64,12.7299,12.64,12.71,18382,0
+BUYW.US,D,20221228,000000,12.65,12.71,12.625,12.64,70324,0
+BUYW.US,D,20221229,000000,12.74,12.755,12.74,12.755,28861,0
+BUYW.US,D,20221230,000000,12.68,12.69,12.61,12.69,206074,0
+BUYW.US,D,20230103,000000,12.74,12.84,12.62,12.68,43714,0
+BUYW.US,D,20230104,000000,12.72,12.79,12.7,12.76,51871,0
+BUYW.US,D,20230105,000000,12.6818,12.74,12.68,12.72,21533,0
+BUYW.US,D,20230106,000000,12.72,12.9099,12.72,12.89,42120,0
+BUYW.US,D,20230109,000000,12.9,12.98,12.85,12.85,29973,0
+BUYW.US,D,20230110,000000,12.89,12.92,12.85,12.89,16211,0
+BUYW.US,D,20230111,000000,12.9001,12.99,12.9001,12.99,30282,0
+BUYW.US,D,20230112,000000,12.95,13.08,12.95,13.07,37166,0
+BUYW.US,D,20230113,000000,13.03,13.11,13.03,13.06,42258,0
+BUYW.US,D,20230117,000000,13.1299,13.13,13.08,13.13,30787,0
+BUYW.US,D,20230118,000000,13.12,13.15,12.98,13.05,78163,0
+BUYW.US,D,20230119,000000,12.99,13.02,12.91,12.95,54234,0
+BUYW.US,D,20230120,000000,12.99,13.13,12.99,13.1,100750,0
+BUYW.US,D,20230123,000000,13.189,13.2,13.14,13.2,301669,0
+BUYW.US,D,20230124,000000,13.1,13.26,13.1,13.2,258475,0
+BUYW.US,D,20230125,000000,13.08,13.22,13.08,13.2045,102864,0
+BUYW.US,D,20230126,000000,13.18,13.22,13.15,13.15,33514,0
+BUYW.US,D,20230127,000000,13.18,13.26,13.18,13.24,64497,0
+BUYW.US,D,20230130,000000,13.06,13.14,13.06,13.1095,97434,0
+BUYW.US,D,20230131,000000,13.17,13.22,13.1,13.22,123542,0
+BUYW.US,D,20230201,000000,13.23,13.32,13.15,13.31,40570,0
+BUYW.US,D,20230202,000000,13.27,13.3,13.235,13.27,39010,0
+BUYW.US,D,20230203,000000,13.24,13.3399,13.21,13.29,68250,0
+BUYW.US,D,20230206,000000,13.25,13.25,13.17,13.25,24976,0
+BUYW.US,D,20230207,000000,13.18,13.32,13.18,13.32,62884,0
+BUYW.US,D,20230208,000000,13.32,13.32,13.25,13.27,33706,0
+BUYW.US,D,20230209,000000,13.29,13.29,13.15,13.23,81704,0
+BUYW.US,D,20230210,000000,13.18,13.22,13.15,13.22,14562,0
+BUYW.US,D,20230213,000000,13.17,13.28,13.17,13.28,53993,0
+BUYW.US,D,20230214,000000,13.2,13.29,13.2,13.29,79037,0
+BUYW.US,D,20230215,000000,13.29,13.33,13.26,13.33,15212,0
+BUYW.US,D,20230216,000000,13.32,13.34,13.2799,13.3,94834,0
+BUYW.US,D,20230217,000000,13.1366,13.24,13.1366,13.24,36370,0
+BUYW.US,D,20230221,000000,13.26,13.27,13.14,13.17,116075,0
+BUYW.US,D,20230222,000000,13.12,13.19,13.12,13.18,252095,0
+BUYW.US,D,20230223,000000,13.2,13.2,13.07,13.15,60789,0
+BUYW.US,D,20230224,000000,13.09,13.16,13.09,13.14,42175,0
+BUYW.US,D,20230227,000000,13.16,13.16,13.08,13.08,68411,0
+BUYW.US,D,20230228,000000,13.07,13.15,13.07,13.12,41363,0
+BUYW.US,D,20230301,000000,13.07,13.119,13.07,13.1,13739,0
+BUYW.US,D,20230302,000000,13.1,13.18,13.07,13.18,41394,0
+BUYW.US,D,20230303,000000,13.2,13.24,13.14,13.24,80270,0
+BUYW.US,D,20230306,000000,13.26,13.26,13.21,13.23,29509,0
+BUYW.US,D,20230307,000000,13.32,13.32,13.16,13.16,63204,0
+BUYW.US,D,20230308,000000,13.12,13.18,13.12,13.18,54370,0
+BUYW.US,D,20230309,000000,13.18,13.24,13.07,13.13,72072,0
+BUYW.US,D,20230310,000000,13.1,13.1,12.88,12.92,32775,0
+BUYW.US,D,20230313,000000,12.95,13.03,12.83,12.985,24206,0
+BUYW.US,D,20230314,000000,13.06,13.14,13.05,13.14,50115,0
+BUYW.US,D,20230315,000000,13.05,13.1,12.98,13.1,20954,0
+BUYW.US,D,20230316,000000,13.06,13.17,13.0001,13.17,42954,0
+BUYW.US,D,20230317,000000,13.0601,13.1,13.01,13.07,88157,0
+BUYW.US,D,20230320,000000,13.01,13.1026,13,13.1,295065,0
+BUYW.US,D,20230321,000000,13.145,13.19,13.101,13.18,42989,0
+BUYW.US,D,20230322,000000,13.18,13.21,13.04,13.11,43965,0
+BUYW.US,D,20230323,000000,13.1,13.1193,13.03,13.06,26424,0
+BUYW.US,D,20230324,000000,12.98,13.08,12.95,13.08,76423,0
+BUYW.US,D,20230327,000000,13.1,13.12,13.05,13.06,73092,0
+BUYW.US,D,20230328,000000,13.06,13.1,13.03,13.1,39974,0
+BUYW.US,D,20230329,000000,13.18,13.19,13.13,13.17,48924,0
+BUYW.US,D,20230330,000000,13.18,13.24,13.15,13.24,87628,0
+BUYW.US,D,20230331,000000,13.95,13.95,13.16,13.24,75444,0
+BUYW.US,D,20230403,000000,13.27,13.27,13.2,13.26,25930,0
+BUYW.US,D,20230404,000000,13.89,13.89,13.23,13.3,213859,0
+BUYW.US,D,20230405,000000,13.34,13.34,13.1701,13.25,104175,0
+BUYW.US,D,20230406,000000,13.2325,13.3,13.22,13.3,64620,0
+BUYW.US,D,20230410,000000,13.35,13.65,13.21,13.22,51453,0
+BUYW.US,D,20230411,000000,13.26,13.2985,13.25,13.29,36969,0
+BUYW.US,D,20230412,000000,13.33,13.33,13.26,13.29,77922,0
+BUYW.US,D,20230413,000000,13.3141,13.35,13.27,13.35,88945,0
+BUYW.US,D,20230414,000000,13.3,13.36,13.26,13.36,70817,0
+BUYW.US,D,20230417,000000,13.38,13.38,13.32,13.32,73516,0
+BUYW.US,D,20230418,000000,13.375,13.4,13.31,13.4,72946,0
+BUYW.US,D,20230419,000000,13.352,13.39,13.33,13.39,50981,0
+BUYW.US,D,20230420,000000,13.32,13.32,13.24,13.24,32064,0
+BUYW.US,D,20230421,000000,13.23,13.31,13.23,13.31,42098,0
+BUYW.US,D,20230424,000000,13.32,13.33,13.27,13.32,45664,0
+BUYW.US,D,20230425,000000,13.39,13.39,13.23,13.27,90851,0
+BUYW.US,D,20230426,000000,13.36,13.36,13.22,13.22,100667,0
+BUYW.US,D,20230427,000000,13.23,13.32,13.23,13.32,16937,0
+BUYW.US,D,20230428,000000,13.26,13.34,13.26,13.29,34587,0
+BUYW.US,D,20230501,000000,13.5,13.5,13.34,13.39,30449,0
+BUYW.US,D,20230502,000000,13.36,13.36,13.28,13.32,75481,0
+BUYW.US,D,20230503,000000,13.3345,13.35,13.26,13.35,66289,0
+BUYW.US,D,20230504,000000,13.36,13.36,13.25,13.31,91527,0
+BUYW.US,D,20230505,000000,13.48,13.48,13.3,13.3,88298,0
+BUYW.US,D,20230508,000000,13.41,13.41,13.35,13.38,66476,0
+BUYW.US,D,20230509,000000,13.39,13.39,13.314,13.36,88615,0
+BUYW.US,D,20230510,000000,13.42,13.42,13.32,13.37,65620,0
+BUYW.US,D,20230511,000000,13.32,13.41,13.32,13.41,68571,0
+BUYW.US,D,20230512,000000,13.47,13.47,13.31,13.39,43077,0
+BUYW.US,D,20230515,000000,13.47,13.47,13.36,13.44,175042,0
+BUYW.US,D,20230516,000000,13.35,13.415,13.33,13.35,63403,0
+BUYW.US,D,20230517,000000,13.36,13.39,13.36,13.38,71863,0
+BUYW.US,D,20230518,000000,13.51,13.51,13.35,13.355,91103,0
+BUYW.US,D,20230519,000000,13.37,13.43,13.36,13.42,64422,0
+BUYW.US,D,20230522,000000,13.38,13.45,13.38,13.45,55028,0
+BUYW.US,D,20230523,000000,13.4498,13.4498,13.39,13.42,54125,0
+BUYW.US,D,20230524,000000,13.375,13.4,13.33,13.4,59390,0
+BUYW.US,D,20230525,000000,13.3,13.34,13.28,13.34,98184,0
+BUYW.US,D,20230526,000000,13.35,13.35,13.31,13.31,70920,0
+BUYW.US,D,20230530,000000,13.26,13.3731,13.26,13.36,373947,0
+BUYW.US,D,20230531,000000,13.36,13.36,13.31,13.31,59355,0
+BUYW.US,D,20230601,000000,13.321,13.399,13.321,13.33,160113,0
+BUYW.US,D,20230602,000000,13.47,13.47,13.39,13.45,89272,0
+BUYW.US,D,20230605,000000,13.46,13.48,13.41,13.48,75638,0
+BUYW.US,D,20230606,000000,13.49,13.49,13.4,13.48,174258,0
+BUYW.US,D,20230607,000000,13.45,13.47,13.42,13.45,499285,0
+BUYW.US,D,20230608,000000,13.57,13.57,13.4301,13.53,76730,0
+BUYW.US,D,20230609,000000,13.5,13.5,13.42,13.48,210555,0
+BUYW.US,D,20230612,000000,13.47,13.52,13.43,13.45,96305,0
+BUYW.US,D,20230613,000000,13.46,13.53,13.44,13.53,54951,0
+BUYW.US,D,20230614,000000,13.53,13.53,13.47,13.53,175139,0
+BUYW.US,D,20230615,000000,13.47,13.56,13.47,13.54,67105,0
+BUYW.US,D,20230616,000000,13.5,13.52,13.45,13.51,98562,0
+BUYW.US,D,20230620,000000,13.64,13.64,13.47,13.54,63791,0
+BUYW.US,D,20230621,000000,13.47,13.5499,13.47,13.54,85772,0
+BUYW.US,D,20230622,000000,13.4862,13.4999,13.4199,13.49,83320,0
+BUYW.US,D,20230623,000000,13.4,13.47,13.4,13.45,86213,0
+BUYW.US,D,20230626,000000,13.4,13.4726,13.4,13.4,107530,0
+BUYW.US,D,20230627,000000,13.39,13.46,13.38,13.46,139323,0
+BUYW.US,D,20230628,000000,13.455,13.47,13.41,13.47,37830,0
+BUYW.US,D,20230629,000000,13.53,13.53,13.42,13.51,47164,0
+BUYW.US,D,20230630,000000,13.4601,13.51,13.45,13.5,115666,0
+BUYW.US,D,20230703,000000,13.37,13.53,13.37,13.51,54092,0
+BUYW.US,D,20230705,000000,13.45,13.52,13.45,13.51,56787,0
+BUYW.US,D,20230706,000000,13.48,13.5,13.42,13.5,168252,0
+BUYW.US,D,20230707,000000,13.38,13.5099,13.38,13.41,109451,0
+BUYW.US,D,20230710,000000,13.36,13.51,13.36,13.5,67362,0
+BUYW.US,D,20230711,000000,13.58,13.58,13.43,13.58,254330,0
+BUYW.US,D,20230712,000000,13.42,13.56,13.42,13.55,64781,0
+BUYW.US,D,20230713,000000,13.4,13.56,13.4,13.56,61140,0
+BUYW.US,D,20230714,000000,13.68,13.68,13.53,13.58,103281,0
+BUYW.US,D,20230717,000000,13.54,13.58,13.51,13.57,85877,0
+BUYW.US,D,20230718,000000,13.55,13.58,13.492,13.58,387900,0
+BUYW.US,D,20230719,000000,13.63,13.6585,13.5201,13.6,79221,0
+BUYW.US,D,20230720,000000,13.48,13.5,13.44,13.49,45120,0
+BUYW.US,D,20230721,000000,13.45,13.53,13.45,13.53,69548,0
+BUYW.US,D,20230724,000000,13.49,13.52,13.4731,13.5,60800,0
+BUYW.US,D,20230725,000000,13.5081,13.51,13.4151,13.51,54205,0
+BUYW.US,D,20230726,000000,13.4673,13.51,13.45,13.49,72954,0
+BUYW.US,D,20230727,000000,13.47,13.53,13.432,13.48,62341,0
+BUYW.US,D,20230728,000000,13.51,13.52,13.4601,13.52,58019,0
+BUYW.US,D,20230731,000000,13.41,13.529,13.41,13.52,63759,0
+BUYW.US,D,20230801,000000,13.51,13.52,13.45,13.51,77091,0
+BUYW.US,D,20230802,000000,13.41,13.49,13.41,13.45,84325,0
+BUYW.US,D,20230803,000000,13.37,13.48,13.37,13.48,42937,0
+BUYW.US,D,20230804,000000,13.55,13.55,13.4217,13.48,71731,0
+BUYW.US,D,20230807,000000,13.52,13.52,13.4001,13.44,117614,0
+BUYW.US,D,20230808,000000,13.425,13.485,13.39,13.46,75860,0
+BUYW.US,D,20230809,000000,13.41,13.48,13.41,13.47,100384,0
+BUYW.US,D,20230810,000000,13.33,13.51,13.33,13.5,192783,0
+BUYW.US,D,20230811,000000,13.47,13.49,13.42,13.48,77679,0
+BUYW.US,D,20230814,000000,14.695,14.695,13.43,13.5,71526,0
+BUYW.US,D,20230815,000000,13.4,13.49,13.4,13.49,127643,0
+BUYW.US,D,20230816,000000,13.77,13.77,13.4201,13.46,113408,0
+BUYW.US,D,20230817,000000,13.48,13.48,13.4,13.4,73911,0
+BUYW.US,D,20230818,000000,13.3701,13.46,13.37,13.45,91048,0
+BUYW.US,D,20230821,000000,13.4,13.47,13.38,13.47,43741,0
+BUYW.US,D,20230822,000000,13.42,13.46,13.4135,13.45,106329,0
+BUYW.US,D,20230823,000000,13.48,13.5,13.45,13.49,75056,0
+BUYW.US,D,20230824,000000,13.42,13.42,13.35,13.42,72689,0
+BUYW.US,D,20230825,000000,13.39,13.42,13.36,13.41,19758,0
+BUYW.US,D,20230828,000000,13.47,13.47,13.39,13.45,60092,0
+BUYW.US,D,20230829,000000,13.4507,13.49,13.4001,13.49,84990,0
+BUYW.US,D,20230830,000000,13.38,13.49,13.38,13.49,75745,0
+BUYW.US,D,20230831,000000,13.45,13.49,13.44,13.48,70729,0
+BUYW.US,D,20230901,000000,13.47,13.51,13.4535,13.51,44338,0
+BUYW.US,D,20230905,000000,13.46,13.49,13.42,13.42,80935,0
+BUYW.US,D,20230906,000000,13.36,13.5,13.36,13.49,70361,0
+BUYW.US,D,20230907,000000,13.4354,13.48,13.4233,13.47,51508,0
+BUYW.US,D,20230908,000000,13.4799,13.48,13.44,13.48,24783,0
+BUYW.US,D,20230911,000000,13.4719,13.51,13.44,13.5,85698,0
+BUYW.US,D,20230912,000000,13.453,13.51,13.45,13.51,56893,0
+BUYW.US,D,20230913,000000,13.44,13.5,13.44,13.48,65155,0
+BUYW.US,D,20230914,000000,13.51,13.52,13.48,13.48,65184,0
+BUYW.US,D,20230915,000000,13.46,13.495,13.44,13.44,93274,0
+BUYW.US,D,20230918,000000,13.45,13.5,13.45,13.5,61225,0
+BUYW.US,D,20230919,000000,13.44,13.49,13.43,13.49,53042,0
+BUYW.US,D,20230920,000000,13.46,13.52,13.43,13.45,83142,0
+BUYW.US,D,20230921,000000,13.3341,13.38,13.32,13.36,112256,0
+BUYW.US,D,20230922,000000,13.305,13.36,13.305,13.35,65359,0
+BUYW.US,D,20230925,000000,13.3001,13.36,13.3001,13.36,71464,0
+BUYW.US,D,20230926,000000,13.35,13.36,13.03,13.34,102481,0
+BUYW.US,D,20230927,000000,13.345,13.345,13.26,13.3,88649,0
+BUYW.US,D,20230928,000000,13.35,13.38,13.3,13.38,58619,0
+BUYW.US,D,20230929,000000,13.32,13.41,13.29,13.3,64424,0
+BUYW.US,D,20231002,000000,13.35,13.36,13.25,13.31,93338,0
+BUYW.US,D,20231003,000000,13.34,13.34,13.22,13.29,135389,0
+BUYW.US,D,20231004,000000,13.265,13.3,13.2301,13.3,221278,0
+BUYW.US,D,20231005,000000,13.22,13.29,13.22,13.28,108327,0
+BUYW.US,D,20231006,000000,13.34,13.37,13.28,13.37,80936,0
+BUYW.US,D,20231009,000000,13.32,13.38,13.3025,13.32,139579,0
+BUYW.US,D,20231010,000000,13.42,13.42,13.355,13.41,76226,0
+BUYW.US,D,20231011,000000,13.375,13.4398,13.35,13.41,140692,0
+BUYW.US,D,20231012,000000,13.45,13.45,13.33,13.33,123304,0
+BUYW.US,D,20231013,000000,13.44,13.44,13.27,13.35,182310,0
+BUYW.US,D,20231016,000000,13.301,13.38,13.301,13.38,131763,0
+BUYW.US,D,20231017,000000,13.41,13.41,13.36,13.39,170023,0
+BUYW.US,D,20231018,000000,13.37,13.4,13.32,13.37,129318,0
+BUYW.US,D,20231019,000000,13.33,13.33,13.19,13.23,89561,0
+BUYW.US,D,20231020,000000,13.2144,13.2331,13.16,13.19,73439,0
+BUYW.US,D,20231023,000000,13.1501,13.2247,13.1501,13.21,121992,0
+BUYW.US,D,20231024,000000,13.21,13.24,13.21,13.24,80663,0
+BUYW.US,D,20231025,000000,13.24,13.24,13.1571,13.19,53849,0
+BUYW.US,D,20231026,000000,13.175,13.2,13.15,13.19,97851,0
+BUYW.US,D,20231027,000000,13.23,13.23,13.15,13.19,359987,0
+BUYW.US,D,20231030,000000,13.2,13.22,13.1456,13.22,322449,0
+BUYW.US,D,20231031,000000,13.24,13.26,13.185,13.24,71020,0
+BUYW.US,D,20231101,000000,13.2229,13.3,13.2229,13.3,126282,0
+BUYW.US,D,20231102,000000,13.35,13.35,13.3,13.34,217983,0
+BUYW.US,D,20231103,000000,13.29,13.4083,13.29,13.36,174747,0
+BUYW.US,D,20231106,000000,13.34,13.36,13.31,13.36,164195,0
+BUYW.US,D,20231107,000000,13.31,13.35,13.31,13.35,79074,0
+BUYW.US,D,20231108,000000,13.34,13.36,13.32,13.36,152184,0
+BUYW.US,D,20231109,000000,13.34,13.35,13.28,13.28,137161,0
+BUYW.US,D,20231110,000000,13.31,13.36,13.3,13.35,404783,0
+BUYW.US,D,20231113,000000,13.34,13.35,13.31,13.33,175441,0
+BUYW.US,D,20231114,000000,13.44,13.47,13.39,13.47,128044,0
+BUYW.US,D,20231115,000000,13.43,13.47,13.42,13.45,245661,0
+BUYW.US,D,20231116,000000,13.43,13.45,13.4,13.45,83079,0
+BUYW.US,D,20231117,000000,13.42,13.47,13.41,13.47,133088,0
+BUYW.US,D,20231120,000000,13.4372,13.49,13.42,13.49,194657,0
+BUYW.US,D,20231121,000000,13.39,13.44,13.3735,13.44,145426,0
+BUYW.US,D,20231122,000000,13.39,13.43,13.36,13.43,157797,0
+BUYW.US,D,20231124,000000,13.375,13.43,13.375,13.42,59689,0
+BUYW.US,D,20231127,000000,13.41,13.41,13.37,13.41,127610,0
+BUYW.US,D,20231128,000000,13.41,13.44,13.3829,13.43,91003,0
+BUYW.US,D,20231129,000000,13.44,13.44,13.3936,13.44,163126,0
+BUYW.US,D,20231130,000000,13.3984,13.44,13.39,13.44,93752,0
+BUYW.US,D,20231201,000000,13.42,13.4499,13.39,13.42,101570,0
+BUYW.US,D,20231204,000000,13.43,13.46,13.4,13.46,146841,0
+BUYW.US,D,20231205,000000,13.44,13.44,13.41,13.43,114823,0
+BUYW.US,D,20231206,000000,13.42,13.43,13.39,13.43,170677,0
+BUYW.US,D,20231207,000000,13.38,13.45,13.38,13.42,205788,0
+BUYW.US,D,20231208,000000,13.41,13.43,13.4,13.43,40137,0
+BUYW.US,D,20231211,000000,13.4,13.43,13.39,13.41,141528,0
+BUYW.US,D,20231212,000000,13.41,13.44,13.4,13.41,119945,0
+BUYW.US,D,20231213,000000,13.41,13.44,13.4,13.44,152985,0
+BUYW.US,D,20231214,000000,13.45,13.47,13.42,13.47,84973,0
+BUYW.US,D,20231215,000000,13.43,13.43,13.39,13.39,241424,0
+BUYW.US,D,20231218,000000,13.46,13.51,13.4,13.48,291380,0
+BUYW.US,D,20231219,000000,13.44,13.49,13.44,13.49,77783,0
+BUYW.US,D,20231220,000000,13.5,13.5,13.4,13.43,128589,0
+BUYW.US,D,20231221,000000,13.35,13.46,13.35,13.36,500955,0
+BUYW.US,D,20231222,000000,13.38,13.42,13.38,13.42,116861,0
+BUYW.US,D,20231226,000000,13.39,13.43,13.39,13.43,104254,0
+BUYW.US,D,20231227,000000,13.4334,13.45,13.4009,13.45,1021172,0
+BUYW.US,D,20231228,000000,13.42,13.5,13.42,13.48,323115,0
+BUYW.US,D,20231229,000000,13.57,13.575,13.4105,13.48,135992,0
+BUYW.US,D,20240102,000000,13.48,13.48,13.37,13.48,333170,0
+BUYW.US,D,20240103,000000,13.39,13.39,13.34,13.36,117621,0
+BUYW.US,D,20240104,000000,13.35,13.375,13.34,13.36,103501,0
+BUYW.US,D,20240105,000000,13.34,13.4,13.34,13.35,88601,0
+BUYW.US,D,20240108,000000,13.39,13.49,13.3601,13.49,195554,0
+BUYW.US,D,20240109,000000,13.46,13.48,13.42,13.48,75232,0
+BUYW.US,D,20240110,000000,13.445,13.48,13.43,13.47,176480,0
+BUYW.US,D,20240111,000000,13.44,13.47,13.4,13.47,142721,0
+BUYW.US,D,20240112,000000,13.45,13.5,13.44,13.49,214169,0
+BUYW.US,D,20240116,000000,13.47,13.47,13.42,13.46,319961,0
+BUYW.US,D,20240117,000000,13.43,13.43,13.36,13.43,180693,0
+BUYW.US,D,20240118,000000,13.44,13.47,13.395,13.47,114767,0
+BUYW.US,D,20240119,000000,13.48,13.53,13.43,13.53,100702,0
+BUYW.US,D,20240122,000000,13.47,13.57,13.47,13.56,128266,0
+BUYW.US,D,20240123,000000,13.55,13.56,13.52,13.56,122644,0
+BUYW.US,D,20240124,000000,13.58,13.585,13.53,13.56,89951,0
+BUYW.US,D,20240125,000000,13.51,13.52,13.4825,13.52,85740,0
+BUYW.US,D,20240126,000000,13.5051,13.51,13.46,13.51,239309,0
+BUYW.US,D,20240129,000000,13.4674,13.54,13.465,13.54,330743,0
+BUYW.US,D,20240130,000000,13.55,13.55,13.47,13.51,161299,0
+BUYW.US,D,20240131,000000,13.44,13.51,13.4,13.4,93004,0
+BUYW.US,D,20240201,000000,13.49,13.5,13.4,13.5,257158,0
+BUYW.US,D,20240202,000000,13.36,13.49,13.36,13.49,85098,0
+BUYW.US,D,20240205,000000,13.4403,13.48,13.41,13.43,123418,0
+BUYW.US,D,20240206,000000,13.42,13.481,13.42,13.44,140693,0
+BUYW.US,D,20240207,000000,13.4227,13.49,13.42,13.49,83773,0
+BUYW.US,D,20240208,000000,13.41,13.49,13.41,13.45,43439,0
+BUYW.US,D,20240209,000000,13.55,13.55,13.475,13.52,64517,0
+BUYW.US,D,20240212,000000,13.47,13.57,13.47,13.57,346177,0
+BUYW.US,D,20240213,000000,13.45,13.465,13.39,13.46,224363,0
+BUYW.US,D,20240214,000000,13.42,13.54,13.42,13.54,84511,0
+BUYW.US,D,20240215,000000,13.48,13.57,13.48,13.51,114596,0
+BUYW.US,D,20240216,000000,13.55,13.56,13.5,13.56,208011,0
+BUYW.US,D,20240220,000000,13.52,13.54,13.49,13.54,192850,0
+BUYW.US,D,20240221,000000,13.56,13.56,13.49,13.55,256113,0
+BUYW.US,D,20240222,000000,13.5,13.53,13.4813,13.52,127155,0
+BUYW.US,D,20240223,000000,13.5,13.54,13.5,13.54,69277,0
+BUYW.US,D,20240226,000000,13.51,13.535,13.48,13.48,70390,0
+BUYW.US,D,20240227,000000,13.58,13.58,13.52,13.57,99122,0
+BUYW.US,D,20240228,000000,13.48,13.545,13.48,13.52,86258,0
+BUYW.US,D,20240229,000000,13.56,13.6,13.545,13.59,128339,0
+BUYW.US,D,20240301,000000,13.56,13.59,13.54,13.59,111841,0
+BUYW.US,D,20240304,000000,13.54,13.6,13.54,13.55,107267,0
+BUYW.US,D,20240305,000000,13.55,13.6,13.54,13.6,90342,0
+BUYW.US,D,20240306,000000,13.53,13.61,13.53,13.6,139675,0
+BUYW.US,D,20240307,000000,13.62,13.63,13.59,13.59,129570,0
+BUYW.US,D,20240308,000000,13.57,13.64,13.57,13.6,97080,0
+BUYW.US,D,20240311,000000,13.57,13.61,13.57,13.59,74126,0
+BUYW.US,D,20240312,000000,13.53,13.61,13.53,13.57,242409,0
+BUYW.US,D,20240313,000000,13.56,13.62,13.56,13.62,84659,0
+BUYW.US,D,20240314,000000,13.5701,13.59,13.55,13.59,151931,0
+BUYW.US,D,20240315,000000,13.52,13.57,13.52,13.57,69325,0
+BUYW.US,D,20240318,000000,13.61,13.61,13.52,13.52,142935,0
+BUYW.US,D,20240319,000000,13.63,13.64,13.57,13.62,119631,0
+BUYW.US,D,20240320,000000,13.58,13.68,13.58,13.68,110490,0
+BUYW.US,D,20240321,000000,13.64,13.661,13.58,13.62,122431,0
+BUYW.US,D,20240322,000000,13.6091,13.6091,13.58,13.59,57351,0
+BUYW.US,D,20240325,000000,13.6,13.61,13.58,13.6,284105,0
+BUYW.US,D,20240326,000000,13.61,13.62,13.56,13.6,99641,0
+BUYW.US,D,20240327,000000,13.65,13.7,13.59,13.7,385114,0
+BUYW.US,D,20240328,000000,13.628,13.67,13.62,13.67,206293,0
+BUYW.US,D,20240401,000000,13.67,13.85,13.5901,13.67,138311,0
+BUYW.US,D,20240402,000000,13.62,13.88,13.58,13.61,83735,0
+BUYW.US,D,20240403,000000,13.6,13.62,13.57,13.62,190160,0
+BUYW.US,D,20240404,000000,13.61,13.68,13.55,13.6,153853,0
+BUYW.US,D,20240405,000000,13.53,13.62,13.53,13.62,802947,0
+BUYW.US,D,20240408,000000,13.59,13.62,13.585,13.62,69735,0
+BUYW.US,D,20240409,000000,13.58,13.65,13.58,13.63,107154,0
+BUYW.US,D,20240410,000000,13.62,13.62,13.51,13.52,513128,0
+BUYW.US,D,20240411,000000,13.59,13.59,13.53,13.58,114557,0
+BUYW.US,D,20240412,000000,13.61,13.61,13.47,13.52,134924,0
+BUYW.US,D,20240415,000000,13.48,13.62,13.41,13.43,418607,0
+BUYW.US,D,20240416,000000,13.5,13.5,13.405,13.48,265304,0
+BUYW.US,D,20240417,000000,13.47,13.4936,13.4,13.46,299930,0
+BUYW.US,D,20240418,000000,13.42,13.4918,13.42,13.47,207856,0
+BUYW.US,D,20240419,000000,13.44,13.484,13.39,13.48,167840,0
+BUYW.US,D,20240422,000000,13.53,13.56,13.49,13.56,87185,0
+BUYW.US,D,20240423,000000,13.49,13.59,13.49,13.57,137947,0
+BUYW.US,D,20240424,000000,13.53,13.56,13.5,13.56,86775,0
+BUYW.US,D,20240425,000000,13.51,13.54,13.4509,13.54,68832,0
+BUYW.US,D,20240426,000000,13.52,13.561,13.5001,13.56,116800,0
+BUYW.US,D,20240429,000000,13.6,13.6,13.53,13.59,104854,0
+BUYW.US,D,20240430,000000,13.58,13.58,13.5101,13.55,172946,0
+BUYW.US,D,20240501,000000,13.56,13.605,13.5201,13.6,85634,0
+BUYW.US,D,20240502,000000,13.63,13.7,13.6001,13.7,194430,0
+BUYW.US,D,20240503,000000,13.7,13.7,13.63,13.67,101505,0
+BUYW.US,D,20240506,000000,13.73,13.73,13.67,13.7,102918,0
+BUYW.US,D,20240507,000000,13.68,13.73,13.67,13.73,44394,0
+BUYW.US,D,20240508,000000,13.72,13.72,13.67,13.72,141222,0
+BUYW.US,D,20240509,000000,13.6918,13.75,13.68,13.75,55505,0
+BUYW.US,D,20240510,000000,13.75,13.7599,13.7,13.74,82455,0
+BUYW.US,D,20240513,000000,13.735,13.77,13.7201,13.75,133212,0
+BUYW.US,D,20240514,000000,13.76,13.78,13.73,13.77,140932,0
+BUYW.US,D,20240515,000000,13.76,13.82,13.76,13.82,109131,0
+BUYW.US,D,20240516,000000,13.8015,13.82,13.79,13.8,87251,0
+BUYW.US,D,20240517,000000,13.78,13.81,13.77,13.77,80475,0
+BUYW.US,D,20240520,000000,13.7996,13.84,13.7996,13.8,111842,0
+BUYW.US,D,20240521,000000,13.8,13.84,13.8,13.84,51957,0
+BUYW.US,D,20240522,000000,13.85,13.85,13.8,13.83,123255,0
+BUYW.US,D,20240523,000000,13.71,13.745,13.69,13.69,121457,0
+BUYW.US,D,20240524,000000,13.69,13.76,13.69,13.75,80559,0
+BUYW.US,D,20240528,000000,13.74,13.755,13.71,13.73,104528,0
+BUYW.US,D,20240529,000000,13.69,13.71,13.68,13.7,161369,0
+BUYW.US,D,20240530,000000,13.7,13.76,13.693,13.76,198186,0
+BUYW.US,D,20240531,000000,13.71,13.74,13.7,13.74,72194,0
+BUYW.US,D,20240603,000000,13.72,13.75,13.7,13.74,63173,0
+BUYW.US,D,20240604,000000,13.77,13.77,13.705,13.77,94578,0
+BUYW.US,D,20240605,000000,13.75,13.8,13.735,13.77,116159,0
+BUYW.US,D,20240606,000000,13.7,13.76,13.7,13.75,158275,0
+BUYW.US,D,20240607,000000,13.7,13.75,13.7,13.75,231752,0
+BUYW.US,D,20240610,000000,13.77,13.77,13.728,13.77,150582,0
+BUYW.US,D,20240611,000000,13.74,13.77,13.7268,13.75,85851,0
+BUYW.US,D,20240612,000000,13.7747,13.79,13.74,13.74,96552,0
+BUYW.US,D,20240613,000000,13.84,13.84,13.7706,13.8,172458,0
+BUYW.US,D,20240614,000000,13.79,13.8,13.76,13.8,113051,0
+BUYW.US,D,20240617,000000,13.752,13.8,13.752,13.78,85214,0
+BUYW.US,D,20240618,000000,13.76,13.8,13.76,13.79,318835,0
+BUYW.US,D,20240620,000000,13.73,13.74,13.69,13.71,252823,0
+BUYW.US,D,20240621,000000,13.6711,13.71,13.66,13.67,80974,0
+BUYW.US,D,20240624,000000,13.7012,13.74,13.69,13.71,64352,0
+BUYW.US,D,20240625,000000,13.74,13.79,13.69,13.76,447273,0
+BUYW.US,D,20240626,000000,13.68,13.75,13.68,13.75,132178,0
+BUYW.US,D,20240627,000000,13.73,13.75,13.71,13.75,82682,0
+BUYW.US,D,20240628,000000,13.76,13.77,13.7,13.72,72964,0
+BUYW.US,D,20240701,000000,13.56,13.74,13.56,13.73,107357,0
+BUYW.US,D,20240702,000000,13.7275,13.76,13.72,13.76,84021,0
+BUYW.US,D,20240703,000000,13.745,13.79,13.73,13.79,89744,0
+BUYW.US,D,20240705,000000,13.82,13.82,13.76,13.76,79043,0
+BUYW.US,D,20240708,000000,13.795,13.8,13.75,13.79,81631,0
+BUYW.US,D,20240709,000000,13.73,13.8099,13.73,13.8,119363,0
+BUYW.US,D,20240710,000000,13.79,13.83,13.7801,13.83,68564,0
+BUYW.US,D,20240711,000000,13.81,13.83,13.77,13.83,74617,0
+BUYW.US,D,20240712,000000,13.8,13.84,13.8,13.84,47344,0
+BUYW.US,D,20240715,000000,13.86,13.86,13.78,13.82,123740,0
+BUYW.US,D,20240716,000000,13.86,13.86,13.8,13.84,87392,0
+BUYW.US,D,20240717,000000,13.84,13.8499,13.7624,13.8,87562,0
+BUYW.US,D,20240718,000000,13.81,13.8258,13.76,13.81,140247,0
+BUYW.US,D,20240719,000000,13.81,13.81,13.75,13.79,32391,0
+BUYW.US,D,20240722,000000,13.73,13.84,13.73,13.84,193068,0
+BUYW.US,D,20240723,000000,13.795,13.82,13.78,13.8,227578,0
+BUYW.US,D,20240724,000000,13.78,13.8099,13.73,13.8,79193,0
+BUYW.US,D,20240725,000000,13.66,13.71,13.6353,13.67,223743,0
+BUYW.US,D,20240726,000000,13.68,13.72,13.68,13.72,343608,0
+BUYW.US,D,20240729,000000,13.46,13.77,13.45,13.72,118912,0
+BUYW.US,D,20240730,000000,13.7,13.76,13.68,13.71,108805,0
+BUYW.US,D,20240731,000000,13.7028,13.79,13.7028,13.78,98245,0
+BUYW.US,D,20240801,000000,13.81,13.81,13.69,13.73,119842,0
+BUYW.US,D,20240802,000000,13.6877,13.6877,13.6,13.66,216423,0
+BUYW.US,D,20240805,000000,13.406,13.573,13.3201,13.51,193721,0
+BUYW.US,D,20240806,000000,13.44,13.6774,13.44,13.62,109545,0
+BUYW.US,D,20240807,000000,13.59,13.69,13.52,13.56,139527,0
+BUYW.US,D,20240808,000000,13.58,13.71,13.58,13.71,109206,0
+BUYW.US,D,20240809,000000,13.67,13.74,13.67,13.74,153399,0
+BUYW.US,D,20240812,000000,13.74,13.77,13.72,13.76,56439,0
+BUYW.US,D,20240813,000000,13.78,13.83,13.7601,13.83,75025,0
+BUYW.US,D,20240814,000000,13.79,13.86,13.79,13.85,160810,0
+BUYW.US,D,20240815,000000,13.84,13.9,13.8263,13.9,92818,0
+BUYW.US,D,20240816,000000,13.8599,13.91,13.85,13.91,303599,0
+BUYW.US,D,20240819,000000,13.85,13.93,13.85,13.92,60224,0
+BUYW.US,D,20240820,000000,13.89,13.94,13.8601,13.88,135953,0
+BUYW.US,D,20240821,000000,13.95,13.95,13.8915,13.93,104650,0
+BUYW.US,D,20240822,000000,13.88,13.88,13.79,13.82,51624,0
+BUYW.US,D,20240823,000000,13.82,13.87,13.82,13.87,129226,0
+BUYW.US,D,20240826,000000,13.89,13.89,13.82,13.89,138564,0
+BUYW.US,D,20240827,000000,13.85,13.87,13.8289,13.86,141500,0
+BUYW.US,D,20240828,000000,13.87,13.87,13.81,13.85,102414,0
+BUYW.US,D,20240829,000000,13.83,13.88,13.82,13.87,105078,0
+BUYW.US,D,20240830,000000,13.84,13.89,13.82,13.85,188578,0
+BUYW.US,D,20240903,000000,13.89,13.89,13.79,13.81,186441,0
+BUYW.US,D,20240904,000000,13.77,13.83,13.77,13.83,124280,0
+BUYW.US,D,20240905,000000,13.79,13.83,13.78,13.83,307646,0
+BUYW.US,D,20240906,000000,13.8,13.8,13.72,13.76,115865,0
+BUYW.US,D,20240909,000000,13.74,13.83,13.74,13.83,71721,0
+BUYW.US,D,20240910,000000,13.8,13.83,13.78,13.81,56927,0
+BUYW.US,D,20240911,000000,13.84,13.88,13.7625,13.88,100126,0
+BUYW.US,D,20240912,000000,13.8401,13.91,13.8401,13.91,200128,0
+BUYW.US,D,20240913,000000,13.84,13.93,13.84,13.92,214002,0
+BUYW.US,D,20240916,000000,13.93,13.93,13.87,13.89,196591,0
+BUYW.US,D,20240917,000000,13.92,13.92,13.88,13.92,122980,0
+BUYW.US,D,20240918,000000,13.94,13.94,13.8701,13.93,130618,0
+BUYW.US,D,20240919,000000,13.89,13.9087,13.8422,13.89,126547,0
+BUYW.US,D,20240920,000000,13.9,13.9,13.84,13.87,143861,0
+BUYW.US,D,20240923,000000,13.84,13.93,13.84,13.86,164444,0
+BUYW.US,D,20240924,000000,13.885,13.9124,13.8601,13.91,150141,0
+BUYW.US,D,20240925,000000,13.88,13.96,13.88,13.93,601626,0
+BUYW.US,D,20240926,000000,13.94,13.94,13.88,13.93,144681,0
+BUYW.US,D,20240927,000000,13.93,13.93,13.9,13.93,65958,0
+BUYW.US,D,20240930,000000,13.89,13.94,13.881,13.94,230591,0
+BUYW.US,D,20241001,000000,13.9,13.92,13.8709,13.91,172460,0
+BUYW.US,D,20241002,000000,13.9,13.92,13.8687,13.92,206350,0
+BUYW.US,D,20241003,000000,13.86,13.91,13.86,13.91,203595,0
+BUYW.US,D,20241004,000000,13.94,13.94,13.879,13.94,128085,0
+BUYW.US,D,20241007,000000,13.88,13.92,13.88,13.9,132288,0
+BUYW.US,D,20241008,000000,13.91,13.93,13.8829,13.9,269058,0
+BUYW.US,D,20241009,000000,13.92,13.95,13.88,13.95,215288,0
+BUYW.US,D,20241010,000000,13.96,13.96,13.9,13.94,213841,0
+BUYW.US,D,20241011,000000,13.94,13.95,13.92,13.95,523622,0
+BUYW.US,D,20241014,000000,13.99,13.99,13.94,13.97,128529,0
+BUYW.US,D,20241015,000000,14,14,13.91,13.91,119360,0
+BUYW.US,D,20241016,000000,13.98,13.98,13.92,13.94,133669,0
+BUYW.US,D,20241017,000000,13.92,13.99,13.92,13.97,328912,0
+BUYW.US,D,20241018,000000,13.95,13.98,13.95,13.98,197154,0
+BUYW.US,D,20241021,000000,13.98,13.99,13.96,13.98,92635,0
+BUYW.US,D,20241022,000000,13.97,13.99,13.954,13.99,85715,0
+BUYW.US,D,20241023,000000,13.98,13.98,13.93,13.97,235013,0
+BUYW.US,D,20241024,000000,13.94,13.94,13.88,13.88,80719,0
+BUYW.US,D,20241025,000000,13.9,13.935,13.88,13.92,144378,0
+BUYW.US,D,20241028,000000,13.94,13.94,13.9,13.93,79386,0
+BUYW.US,D,20241029,000000,13.93,13.94,13.8985,13.91,196565,0
+BUYW.US,D,20241030,000000,13.88,13.94,13.88,13.93,192987,0
+BUYW.US,D,20241031,000000,13.885,13.8979,13.865,13.87,187896,0
+BUYW.US,D,20241101,000000,13.86,13.91,13.86,13.9,207468,0
+BUYW.US,D,20241104,000000,13.91,13.91,13.875,13.91,121399,0
+BUYW.US,D,20241105,000000,13.89,13.94,13.89,13.94,104517,0
+BUYW.US,D,20241106,000000,13.98,13.98,13.95,13.98,228179,0
+BUYW.US,D,20241107,000000,14,14.01,13.97,13.97,204392,0
+BUYW.US,D,20241108,000000,13.98,14.03,13.98,14.03,301272,0
+BUYW.US,D,20241111,000000,14.03,14.03,14,14.02,168199,0
+BUYW.US,D,20241112,000000,14,14.02,13.98,14,87787,0
+BUYW.US,D,20241113,000000,13.9905,14.01,13.97,13.99,403924,0
+BUYW.US,D,20241114,000000,14.02,14.02,13.9801,14,130487,0
+BUYW.US,D,20241115,000000,13.98,14,13.875,13.92,801691,0
+BUYW.US,D,20241118,000000,13.9,13.96,13.8982,13.96,99894,0
+BUYW.US,D,20241119,000000,13.95,13.98,13.9253,13.98,161268,0
+BUYW.US,D,20241120,000000,13.9676,13.98,13.925,13.98,194623,0
+BUYW.US,D,20241121,000000,13.8976,13.93,13.87,13.93,128534,0
+BUYW.US,D,20241122,000000,13.92,13.94,13.91,13.93,99486,0
+BUYW.US,D,20241125,000000,13.95,13.97,13.91,13.94,159524,0
+BUYW.US,D,20241126,000000,13.95,13.96,13.92,13.96,127342,0
+BUYW.US,D,20241127,000000,13.95,13.96,13.915,13.96,213464,0
+BUYW.US,D,20241129,000000,13.96,13.9898,13.93,13.98,52900,0
+BUYW.US,D,20241202,000000,13.98,14.03,13.97,14,132240,0
+BUYW.US,D,20241203,000000,13.98,14.01,13.95,14.01,107907,0
+BUYW.US,D,20241204,000000,14.02,14.03,14,14.03,107800,0
+BUYW.US,D,20241205,000000,14.0116,14.03,13.98,13.98,242684,0
+BUYW.US,D,20241206,000000,14.0199,14.04,14,14.04,131690,0
+BUYW.US,D,20241209,000000,14.0212,14.0212,13.97,13.98,472477,0
+BUYW.US,D,20241210,000000,13.9809,14.01,13.95,13.95,407018,0
+BUYW.US,D,20241211,000000,14.01,14.03,13.98,14.02,389385,0
+BUYW.US,D,20241212,000000,13.9995,14.04,13.99,14.01,151799,0
+BUYW.US,D,20241213,000000,14.02,14.04,14,14.04,108589,0
+BUYW.US,D,20241216,000000,14.039,14.08,14.02,14.04,141727,0
+BUYW.US,D,20241217,000000,14.0093,14.02,13.96,14.02,251216,0
+BUYW.US,D,20241218,000000,14.01,14.02,13.8851,13.9,171032,0
+BUYW.US,D,20241219,000000,13.8616,13.9,13.79,13.79,528722,0
+BUYW.US,D,20241220,000000,13.77,13.88,13.755,13.87,253346,0
+BUYW.US,D,20241223,000000,13.879,13.91,13.84,13.91,141431,0
+BUYW.US,D,20241224,000000,13.9385,13.99,13.92,13.98,463338,0
+BUYW.US,D,20241226,000000,13.96,14,13.96,14,135417,0
+BUYW.US,D,20241227,000000,13.947,13.99,13.925,13.97,96455,0
+BUYW.US,D,20241230,000000,13.92,13.96,13.905,13.96,128580,0
+BUYW.US,D,20241231,000000,13.9564,13.97,13.91,13.94,117497,0
+BUYW.US,D,20250102,000000,13.92,13.96,13.89,13.92,166104,0
+BUYW.US,D,20250103,000000,13.9348,13.99,13.92,13.96,132810,0
+BUYW.US,D,20250106,000000,14.01,14.04,13.98,13.98,90157,0
+BUYW.US,D,20250107,000000,14.0144,14.0144,13.96,13.99,155106,0
+BUYW.US,D,20250108,000000,13.9571,14,13.94,14,124963,0
+BUYW.US,D,20250110,000000,14,14,13.91,13.91,249699,0
+BUYW.US,D,20250113,000000,13.899,13.95,13.87,13.95,120744,0
+BUYW.US,D,20250114,000000,13.96,13.98,13.92,13.96,213498,0
+BUYW.US,D,20250115,000000,13.995,14.05,13.96,14.05,254808,0
+BUYW.US,D,20250116,000000,14.025,14.055,14.01,14.04,260150,0
+BUYW.US,D,20250117,000000,14.04,14.1,14.04,14.05,740770,0
+BUYW.US,D,20250121,000000,14.08,14.11,14.0612,14.1,246033,0
+BUYW.US,D,20250122,000000,14.1,14.13,14.0902,14.12,117730,0
+BUYW.US,D,20250123,000000,14.07,14.15,14.07,14.14,236459,0
+BUYW.US,D,20250124,000000,14.059,14.08,14.04,14.06,175964,0
+BUYW.US,D,20250127,000000,13.91,13.9941,13.91,13.97,160614,0
+BUYW.US,D,20250128,000000,13.952,14.02,13.9445,14.02,161433,0
+BUYW.US,D,20250129,000000,14.01,14.02,13.9777,14,171918,0
+BUYW.US,D,20250130,000000,14.0251,14.04,13.9997,14.03,173196,0
+BUYW.US,D,20250131,000000,14.02,14.05,14.0007,14.01,215575,0
+BUYW.US,D,20250203,000000,13.9327,14,13.9327,13.99,188291,0
+BUYW.US,D,20250204,000000,13.9722,14.03,13.95,14.03,257806,0
+BUYW.US,D,20250205,000000,14.0005,14.06,14,14.06,159503,0
+BUYW.US,D,20250206,000000,14.0347,14.06,14.03,14.06,263389,0
+BUYW.US,D,20250207,000000,14.068,14.068,13.99,14.04,128736,0
+BUYW.US,D,20250210,000000,14.05,14.08,14.0411,14.08,283638,0
+BUYW.US,D,20250211,000000,14.0499,14.08,14.045,14.08,151967,0
+BUYW.US,D,20250212,000000,14.035,14.08,14.03,14.08,233804,0
+BUYW.US,D,20250213,000000,14.0693,14.11,14.0527,14.11,297908,0
+BUYW.US,D,20250214,000000,14.09,14.12,14.08,14.12,222598,0
+BUYW.US,D,20250218,000000,14.14,14.16,14.0913,14.13,206155,0
+BUYW.US,D,20250219,000000,14.09,14.14,14.07,14.13,153254,0
+BUYW.US,D,20250220,000000,14.105,14.125,14.09,14.11,190006,0
+BUYW.US,D,20250221,000000,14.0408,14.0408,13.99,14.01,279810,0
+BUYW.US,D,20250224,000000,14.01,14.02,13.97,14,250874,0
+BUYW.US,D,20250225,000000,13.9732,13.99,13.925,13.98,387504,0
+BUYW.US,D,20250226,000000,13.961,14,13.95,13.95,293722,0
+BUYW.US,D,20250227,000000,13.98,13.9854,13.885,13.9,248967,0
+BUYW.US,D,20250228,000000,13.88,13.97,13.855,13.97,166669,0
+BUYW.US,D,20250303,000000,13.96,13.96,13.8332,13.89,245965,0
+BUYW.US,D,20250304,000000,13.82,13.91,13.7706,13.87,334735,0
+BUYW.US,D,20250305,000000,13.8135,13.9086,13.805,13.87,140173,0
+BUYW.US,D,20250306,000000,13.7936,13.85,13.74,13.74,298286,0
+BUYW.US,D,20250307,000000,13.7596,13.86,13.72,13.85,214240,0
+BUYW.US,D,20250310,000000,13.77,13.77,13.605,13.67,253722,0
+BUYW.US,D,20250311,000000,13.67,13.68,13.575,13.65,273269,0
+BUYW.US,D,20250312,000000,13.7,13.72,13.64,13.71,207917,0
+BUYW.US,D,20250313,000000,13.695,13.7,13.605,13.65,285803,0
+BUYW.US,D,20250314,000000,13.705,13.78,13.66,13.77,365621,0
+BUYW.US,D,20250317,000000,13.8,13.8598,13.7824,13.85,203462,0
+BUYW.US,D,20250318,000000,13.7848,13.81,13.73,13.73,273906,0
+BUYW.US,D,20250319,000000,13.7624,13.89,13.7624,13.87,221938,0
+BUYW.US,D,20250320,000000,13.82,13.88,13.8,13.8,372472,0
+BUYW.US,D,20250321,000000,13.7736,13.88,13.72,13.88,241256,0
+BUYW.US,D,20250324,000000,13.92,13.96,13.84,13.91,171045,0
+BUYW.US,D,20250325,000000,13.8802,13.91,13.87,13.91,244105,0
+BUYW.US,D,20250326,000000,13.895,13.92,13.8005,13.84,242348,0
+BUYW.US,D,20250327,000000,13.78,13.84,13.78,13.78,201791,0
+BUYW.US,D,20250328,000000,13.796,13.8,13.67,13.7,223752,0
+BUYW.US,D,20250331,000000,13.64,13.74,13.575,13.73,304313,0
+BUYW.US,D,20250401,000000,13.68,13.78,13.63,13.77,314916,0
+BUYW.US,D,20250402,000000,13.6644,13.81,13.6644,13.81,160711,0
+BUYW.US,D,20250403,000000,13.5703,13.63,13.4,13.44,282528,0
+BUYW.US,D,20250404,000000,13.18,13.1801,12.86,12.91,470181,0
+BUYW.US,D,20250407,000000,12.51,13.17,12.4525,12.83,326581,0
+BUYW.US,D,20250408,000000,13.15,13.265,12.555,12.68,666590,0
+BUYW.US,D,20250409,000000,12.68,13.64,12.635,13.62,319704,0
+BUYW.US,D,20250410,000000,13.39,13.46,12.94,13.19,681405,0
+BUYW.US,D,20250411,000000,13.09,13.31,13.0601,13.31,255697,0
+BUYW.US,D,20250414,000000,13.4,13.43,13.3,13.37,280508,0
+BUYW.US,D,20250415,000000,13.44,13.4493,13.39,13.43,135958,0
+BUYW.US,D,20250416,000000,13.3296,13.38,13.13,13.24,202527,0
+BUYW.US,D,20250417,000000,13.2452,13.31,13.22,13.27,239179,0
+BUYW.US,D,20250421,000000,13.12,13.168,12.9722,13.08,504584,0
+BUYW.US,D,20250422,000000,13.17,13.3069,13.12,13.24,198793,0
+BUYW.US,D,20250423,000000,13.45,13.5,13.29,13.39,157006,0
+BUYW.US,D,20250424,000000,13.395,13.55,13.38,13.55,195876,0
+BUYW.US,D,20250425,000000,13.455,13.55,13.4394,13.52,457073,0
+BUYW.US,D,20250428,000000,13.54,13.565,13.46,13.55,165028,0
+BUYW.US,D,20250429,000000,13.49,13.62,13.49,13.6,227632,0
+BUYW.US,D,20250430,000000,13.49,13.58,13.415,13.58,228348,0
+BUYW.US,D,20250501,000000,13.605,13.65,13.6,13.63,181009,0
+BUYW.US,D,20250502,000000,13.665,13.7,13.65,13.69,176857,0
+BUYW.US,D,20250505,000000,13.69,13.69,13.64,13.68,113636,0
+BUYW.US,D,20250506,000000,13.57,13.6543,13.57,13.64,168522,0
+BUYW.US,D,20250507,000000,13.6173,13.68,13.593638,13.66,139645,0
+BUYW.US,D,20250508,000000,13.6899,13.7381,13.66,13.69,101127,0
+BUYW.US,D,20250509,000000,13.6901,13.73,13.67,13.73,348222,0
+BUYW.US,D,20250512,000000,13.82,13.9,13.82,13.9,234688,0
+BUYW.US,D,20250513,000000,13.8711,13.95,13.86,13.92,245808,0
+BUYW.US,D,20250514,000000,13.9268,13.94,13.9101,13.94,147529,0
+BUYW.US,D,20250515,000000,13.92,13.97,13.89,13.97,101891,0
+BUYW.US,D,20250516,000000,13.95,13.99,13.941,13.99,74929,0
+BUYW.US,D,20250519,000000,13.915,13.97,13.915,13.95,213705,0
+BUYW.US,D,20250520,000000,13.92,13.99,13.92,13.99,149090,0
+BUYW.US,D,20250521,000000,13.93,13.97,13.89,13.93,165506,0
+BUYW.US,D,20250522,000000,13.89,13.93,13.88,13.91,186518,0
+BUYW.US,D,20250523,000000,13.7503,13.82,13.7503,13.81,177470,0
+BUYW.US,D,20250527,000000,13.86,13.9,13.84,13.87,115747,0
+BUYW.US,D,20250528,000000,13.8772,13.9,13.81,13.81,296768,0
+BUYW.US,D,20250529,000000,13.88,13.92,13.8618,13.9,181583,0
+BUYW.US,D,20250530,000000,13.93,13.93,13.84,13.86,249724,0
+BUYW.US,D,20250602,000000,13.8672,13.93,13.8672,13.915,158051,0
+BUYW.US,D,20250603,000000,13.9001,13.97,13.9001,13.97,127667,0
+BUYW.US,D,20250604,000000,13.9697,13.97,13.94,13.94,140698,0
+BUYW.US,D,20250605,000000,13.96,13.98,13.9158,13.95,137260,0
+BUYW.US,D,20250606,000000,13.9404,13.98,13.9404,13.98,145067,0
+BUYW.US,D,20250609,000000,13.965,14,13.95,13.96,194875,0
+BUYW.US,D,20250610,000000,14.01,14.0457,13.9501,14.03,141813,0
+BUYW.US,D,20250611,000000,14.02,14.04,13.99,14.03,260491,0
+BUYW.US,D,20250612,000000,13.98,14.04,13.98,14.01,202155,0
+BUYW.US,D,20250613,000000,13.985,14.01,13.92,13.92,164429,0
+BUYW.US,D,20250616,000000,13.985,14.02,13.95,13.95,266734,0
+BUYW.US,D,20250617,000000,13.99,14.01,13.962,13.99,118834,0
+BUYW.US,D,20250618,000000,13.98,14,13.96,14,191821,0
+BUYW.US,D,20250620,000000,13.99,14.0178,13.9533,13.99,344173,0
+BUYW.US,D,20250623,000000,13.97,14.05,13.97,14,274096,0
+BUYW.US,D,20250624,000000,14.014,14.03,13.98,14.03,178480,0
+BUYW.US,D,20250625,000000,14.0137,14.04,14,14.03,155400,0
+BUYW.US,D,20250626,000000,14.0166,14.0699,14.01,14.01,223495,0
+BUYW.US,D,20250627,000000,14.008,14.08,14.008,14.04,206185,0
+BUYW.US,D,20250630,000000,14.0399,14.09,14.02,14.04,740214,0
+BUYW.US,D,20250701,000000,14.0923,14.1,14.05,14.1,323440,0
+BUYW.US,D,20250702,000000,14.0636,14.11,14.0628,14.11,290683,0
+BUYW.US,D,20250703,000000,14.1199,14.12,14.09,14.12,211207,0
+BUYW.US,D,20250707,000000,14.11,14.11,14.04,14.08,439288,0
+BUYW.US,D,20250708,000000,14.0533,14.105,14.0533,14.09,519427,0
+BUYW.US,D,20250709,000000,14.095,14.12,14.06,14.06,188047,0
+BUYW.US,D,20250710,000000,14.12,14.15,14.09,14.15,342764,0
+BUYW.US,D,20250711,000000,14.14,14.14,14.1018,14.14,232657,0
+BUYW.US,D,20250714,000000,14.11,14.14,14.09,14.14,251678,0
+BUYW.US,D,20250715,000000,14.1303,14.14,14.11,14.11,220987,0
+BUYW.US,D,20250716,000000,14.115,14.14,14.09,14.1,349355,0
+BUYW.US,D,20250717,000000,14.12,14.16,14.1122,14.16,260017,0
+BUYW.US,D,20250718,000000,14.14,14.16,14.12,14.16,144553,0
+BUYW.US,D,20250721,000000,14.1404,14.19,14.1404,14.19,271731,0
+BUYW.US,D,20250722,000000,14.15,14.19,14.14,14.18,316205,0
+BUYW.US,D,20250723,000000,14.15,14.19,14.1301,14.15,238137,0
+BUYW.US,D,20250724,000000,14.17,14.2,14.1693,14.2,277698,0
+BUYW.US,D,20250725,000000,14.13,14.145,14.1107,14.13,258919,0
+BUYW.US,D,20250728,000000,14.13,14.15,14.11,14.15,341466,0
+BUYW.US,D,20250729,000000,14.1438,14.16,14.12,14.15,212982,0
+BUYW.US,D,20250730,000000,14.12,14.15,14.11,14.15,315548,0
+BUYW.US,D,20250731,000000,14.14,14.2,14.115,14.14,342492,0
+BUYW.US,D,20250801,000000,14.1,14.14,14.07,14.11,468252,0
+BUYW.US,D,20250804,000000,14.11,14.16,14.1056,14.16,310173,0
+BUYW.US,D,20250805,000000,14.16,14.17,14.11,14.14,159993,0
+BUYW.US,D,20250806,000000,14.135,14.17,14.08,14.17,339630,0
+BUYW.US,D,20250807,000000,14.12,14.16,14.12,14.16,310035,0
+BUYW.US,D,20250808,000000,14.165,14.19,14.1509,14.19,202510,0
+BUYW.US,D,20250811,000000,14.1555,14.19,14.15,14.15,132520,0
+BUYW.US,D,20250812,000000,14.167,14.2,14.15,14.2,238328,0
+BUYW.US,D,20250813,000000,14.2,14.22,14.19,14.22,366250,0
+BUYW.US,D,20250814,000000,14.188,14.24,14.15,14.15,321014,0
+BUYW.US,D,20250815,000000,14.1941,14.22,14.1802,14.22,157178,0
+BUYW.US,D,20250818,000000,14.21,14.22,14.19,14.22,218540,0
+BUYW.US,D,20250819,000000,14.206,14.22,14.19,14.2,159261,0
+BUYW.US,D,20250820,000000,14.175,14.21,14.16,14.21,235784,0
+BUYW.US,D,20250821,000000,14.18,14.215,14.16,14.21,393701,0
+BUYW.US,D,20250822,000000,14.13,14.17,14.1235,14.17,259290,0
+BUYW.US,D,20250825,000000,14.143,14.1699,14.14,14.16,129097,0
+BUYW.US,D,20250826,000000,14.1386,14.18,14.1325,14.18,144230,0
+BUYW.US,D,20250827,000000,14.1647,14.18,14.145,14.18,191506,0
+BUYW.US,D,20250828,000000,14.1524,14.19,14.135,14.19,247367,0
+BUYW.US,D,20250829,000000,14.1586,14.18,14.1586,14.18,245117,0
+BUYW.US,D,20250902,000000,14.16,14.18,14.12,14.13,280474,0
+BUYW.US,D,20250903,000000,14.1486,14.18,14.14,14.18,192892,0
+BUYW.US,D,20250904,000000,14.1799,14.195,14.1665,14.19,205455,0
+BUYW.US,D,20250905,000000,14.1672,14.2,14.1672,14.2,276583,0
+BUYW.US,D,20250908,000000,14.163,14.23,14.15,14.21,263094,0
+BUYW.US,D,20250909,000000,14.2,14.24,14.181,14.2,292249,0
+BUYW.US,D,20250910,000000,14.187,14.22,14.187,14.22,359464,0
+BUYW.US,D,20250911,000000,14.2,14.23,14.18,14.18,284888,0
+BUYW.US,D,20250912,000000,14.21,14.23,14.19,14.21,139615,0
+BUYW.US,D,20250915,000000,14.23,14.24,14.2,14.24,294063,0
+BUYW.US,D,20250916,000000,14.22,14.23,14.2,14.23,195094,0
+BUYW.US,D,20250917,000000,14.2124,14.24,14.2001,14.24,276581,0
+BUYW.US,D,20250918,000000,14.22,14.25,14.2101,14.25,181830,0
+BUYW.US,D,20250919,000000,14.23,14.26,14.2101,14.22,193980,0
+BUYW.US,D,20250922,000000,14.22,14.27,14.2,14.2,207063,0
+BUYW.US,D,20250923,000000,14.155,14.19,14.12,14.12,309583,0
+BUYW.US,D,20250924,000000,14.16,14.18,14.13,14.14,192832,0
+BUYW.US,D,20250925,000000,14.14,14.17,14.13,14.13,334237,0
+BUYW.US,D,20250926,000000,14.17,14.19,14.14,14.19,272741,0
+BUYW.US,D,20250929,000000,14.175,14.2,14.16,14.19,205784,0
+BUYW.US,D,20250930,000000,14.17,14.21,14.17,14.21,314298,0
+BUYW.US,D,20251001,000000,14.19,14.21,14.16,14.21,386763,0
+BUYW.US,D,20251002,000000,14.1801,14.22,14.18,14.22,275843,0
+BUYW.US,D,20251003,000000,14.2068,14.22,14.17,14.17,321352,0
+BUYW.US,D,20251006,000000,14.19,14.22,14.1838,14.21,403057,0
+BUYW.US,D,20251007,000000,14.2198,14.23,14.19,14.22,360720,0
+BUYW.US,D,20251008,000000,14.205,14.25,14.191,14.24,418582,0
+BUYW.US,D,20251009,000000,14.21,14.23,14.2,14.23,376936,0
+BUYW.US,D,20251010,000000,14.22,14.24,14.16,14.18,155494,0
+BUYW.US,D,20251013,000000,14.2,14.24,14.19,14.22,318607,0
+BUYW.US,D,20251014,000000,14.15,14.23,14.15,14.23,401722,0
+BUYW.US,D,20251015,000000,14.21,14.26,14.1801,14.23,317552,0
+BUYW.US,D,20251016,000000,14.21,14.26,14.17,14.2,199059,0
+BUYW.US,D,20251017,000000,14.19,14.24,14.18,14.24,344442,0
+BUYW.US,D,20251020,000000,14.206,14.27,14.206,14.21,231635,0
+BUYW.US,D,20251021,000000,14.2446,14.26,14.2,14.26,154207,0
+BUYW.US,D,20251022,000000,14.24,14.26,14.2,14.21,266890,0
+BUYW.US,D,20251023,000000,14.222,14.27,14.21,14.27,222052,0
+BUYW.US,D,20251024,000000,14.19,14.33,14.1601,14.21,220835,0
+BUYW.US,D,20251027,000000,14.24,14.24,14.16,14.23,302822,0
+BUYW.US,D,20251028,000000,14.19,14.23,14.18,14.22,215122,0
+BUYW.US,D,20251029,000000,14.22,14.28,14.16,14.21,298933,0
+BUYW.US,D,20251030,000000,14.17,14.21,14.165,14.19,589497,0
+BUYW.US,D,20251031,000000,14.1898,14.21,14.16,14.16,393513,0
+BUYW.US,D,20251103,000000,14.175,14.21,14.16,14.21,290444,0
+BUYW.US,D,20251104,000000,14.1606,14.21,14.1606,14.17,312991,0
+BUYW.US,D,20251105,000000,14.179,14.23,14.1735,14.22,197516,0
+BUYW.US,D,20251106,000000,14.191,14.24,14.11,14.21,648983,0
+BUYW.US,D,20251107,000000,14.18,14.23,14.15,14.23,226405,0
+BUYW.US,D,20251110,000000,14.2077,14.25,14.205,14.25,222553,0
+BUYW.US,D,20251111,000000,14.25,14.27,14.2103,14.27,214572,0
+BUYW.US,D,20251112,000000,14.2317,14.25,14.2,14.2,929046,0
+BUYW.US,D,20251113,000000,14.2,14.23,14.1702,14.19,292958,0
+BUYW.US,D,20251114,000000,14.175,14.2365,14.16,14.22,287343,0
+BUYW.US,D,20251117,000000,14.21,14.22,14.15,14.15,330536,0
+BUYW.US,D,20251118,000000,14.165,14.2,14.13,14.18,250938,0
+BUYW.US,D,20251119,000000,14.15,14.2,14.1397,14.15,256721,0
+BUYW.US,D,20251120,000000,14.2032,14.35,14.1,14.14,386811,0
+BUYW.US,D,20251121,000000,14.021,14.12,14.021,14.12,213671,0
+BUYW.US,D,20251124,000000,14.12,14.19,14.1099,14.19,481462,0
+BUYW.US,D,20251125,000000,14.1526,14.21,14.13,14.19,471372,0
+BUYW.US,D,20251126,000000,14.19,14.23,14.19,14.22,481442,0
+BUYW.US,D,20251128,000000,14.2,14.27,14.2,14.27,276391,0
+BUYW.US,D,20251201,000000,14.21,14.25,14.1968,14.23,384239,0
+BUYW.US,D,20251202,000000,14.218,14.26,14.2,14.2,317651,0
+BUYW.US,D,20251203,000000,14.2268,14.27,14.2268,14.27,322601,0
+BUYW.US,D,20251204,000000,14.24,14.27,14.22,14.22,322219,0
+BUYW.US,D,20251205,000000,14.2495,14.28,14.21,14.21,205053,0
+BUYW.US,D,20251208,000000,14.24,14.28,14.22,14.25,299762,0
+BUYW.US,D,20251209,000000,14.235,14.25,14.2,14.2,219863,0
+BUYW.US,D,20251210,000000,14.225,14.3,14.2145,14.3,360977,0
+BUYW.US,D,20251211,000000,14.2506,14.32,14.2506,14.32,507771,0
+BUYW.US,D,20251212,000000,14.28,14.2862,14.23,14.23,313130,0
+BUYW.US,D,20251215,000000,14.2709,14.3,14.2548,14.3,263384,0
+BUYW.US,D,20251216,000000,14.27,14.28,14.22,14.28,337173,0
+BUYW.US,D,20251217,000000,14.2687,14.28,14.2,14.2,961579,0
+BUYW.US,D,20251218,000000,14.2601,14.29,14.2401,14.28,248728,0
+BUYW.US,D,20251219,000000,14.295,14.35,14.295,14.3,287359,0
+BUYW.US,D,20251222,000000,14.36,14.39,14.33,14.33,445616,0
+BUYW.US,D,20251223,000000,14.28,14.31,14.21,14.27,348373,0
+BUYW.US,D,20251224,000000,14.29,14.37,14.29,14.33,162266,0
+BUYW.US,D,20251226,000000,14.33,14.34,14.28,14.28,175222,0
+BUYW.US,D,20251229,000000,14.3,14.32,14.28,14.31,327936,0
+BUYW.US,D,20251230,000000,14.319,14.34,14.27,14.33,248502,0
+BUYW.US,D,20251231,000000,14.28,14.33,14.275,14.32,265101,0
+BUYW.US,D,20260102,000000,14.33,14.34,14.28,14.28,190384,0
+BUYW.US,D,20260105,000000,14.3354,14.35,14.27,14.33,326016,0
+BUYW.US,D,20260106,000000,14.338,14.39,14.33,14.36,257717,0
+BUYW.US,D,20260107,000000,14.3799,14.3799,14.31,14.31,225490,0
+BUYW.US,D,20260108,000000,14.33,14.36,14.32,14.36,228652,0
+BUYW.US,D,20260109,000000,14.36,14.39,14.3301,14.36,168838,0
+BUYW.US,D,20260112,000000,14.36,14.38,14.34,14.38,871334,0
+BUYW.US,D,20260113,000000,14.355,14.39,14.3392,14.37,959640,0
+BUYW.US,D,20260114,000000,14.33,14.36,14.3114,14.32,319878,0
+BUYW.US,D,20260115,000000,14.34,14.38,14.32,14.32,965694,0
+BUYW.US,D,20260116,000000,14.35,14.365,14.32,14.32,1051888,0
+BUYW.US,D,20260120,000000,14.3,14.32,14.28,14.31,473836,0
+BUYW.US,D,20260121,000000,14.3,14.36,14.28,14.32,201587,0
+BUYW.US,D,20260122,000000,14.291,14.31,14.27,14.29,1089492,0
+BUYW.US,D,20260123,000000,14.29,14.32,14.29,14.32,453857,0
+BUYW.US,D,20260126,000000,14.31,14.34,14.305,14.32,371196,0
+BUYW.US,D,20260127,000000,14.32,14.34,14.305,14.32,349486,0
+BUYW.US,D,20260128,000000,14.31,14.36,14.3,14.33,314657,0
+BUYW.US,D,20260129,000000,14.3079,14.33,14.27,14.28,649960,0
+BUYW.US,D,20260130,000000,14.305,14.33,14.27,14.32,417056,0
+BUYW.US,D,20260202,000000,14.295,14.36,14.25,14.34,273381,0
+BUYW.US,D,20260203,000000,14.325,14.39,14.2735,14.31,363948,0
+BUYW.US,D,20260204,000000,14.307,14.34,14.27,14.31,448598,0
+BUYW.US,D,20260205,000000,14.26,14.3,14.22,14.26,407514,0
+BUYW.US,D,20260206,000000,14.3,14.35,14.285,14.35,454987,0
+BUYW.US,D,20260209,000000,14.305,14.37,14.24,14.34,218592,0
+BUYW.US,D,20260210,000000,14.335,14.36,14.33,14.35,177908,0
+BUYW.US,D,20260211,000000,14.3279,14.35,14.31,14.34,378881,0
+BUYW.US,D,20260212,000000,14.325,14.36,14.22,14.22,353945,0
+BUYW.US,D,20260213,000000,14.24,14.3075,14.24,14.26,228042,0
+BUYW.US,D,20260217,000000,14.31,14.32,14.23,14.28,280048,0
+BUYW.US,D,20260218,000000,14.23,14.3247,14.19,14.3,407226,0
diff --git a/daily/us/nyse etfs/1/bwet.us.txt b/daily/us/nyse etfs/1/bwet.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..65a2517658d66a4be66193341040c028d158dbc0
--- /dev/null
+++ b/daily/us/nyse etfs/1/bwet.us.txt	
@@ -0,0 +1,657 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BWET.US,D,20230505,000000,12.63,12.68,12.5,12.605,2898,0
+BWET.US,D,20230508,000000,12.6,12.71,12.47,12.5851,2646,0
+BWET.US,D,20230509,000000,13.218,13.89,13.01,13.8775,5515,0
+BWET.US,D,20230510,000000,14.33,14.5,14.17,14.335,4025,0
+BWET.US,D,20230511,000000,15.44,15.44,15.12,15.17,2151,0
+BWET.US,D,20230512,000000,15.6,15.69,15.15,15.317,2244,0
+BWET.US,D,20230515,000000,15.15,15.5767,15.15,15.33,2638,0
+BWET.US,D,20230516,000000,15.84,16.33,15.791,16.294,2949,0
+BWET.US,D,20230517,000000,16.235,16.235,15.935,15.935,1232,0
+BWET.US,D,20230518,000000,15.3883,15.5941,14.711,14.711,2015,0
+BWET.US,D,20230519,000000,14.3893,14.89,14.29,14.7004,4023,0
+BWET.US,D,20230522,000000,14.561,14.561,14.561,14.561,366,0
+BWET.US,D,20230523,000000,14.38,14.38,14.3,14.34,260,0
+BWET.US,D,20230524,000000,14.35,14.35,14.35,14.35,116,0
+BWET.US,D,20230525,000000,14.82,14.82,14.745,14.745,1028,0
+BWET.US,D,20230526,000000,14.51,14.8,14.51,14.6617,1635,0
+BWET.US,D,20230530,000000,14.66,14.84,14.66,14.84,391,0
+BWET.US,D,20230531,000000,14.675,14.675,14.675,14.675,19,0
+BWET.US,D,20230601,000000,15.56,15.7217,15.56,15.68,2673,0
+BWET.US,D,20230602,000000,15.5691,15.5691,15.5236,15.5236,1044,0
+BWET.US,D,20230605,000000,14.78,14.78,14.2375,14.2375,1807,0
+BWET.US,D,20230606,000000,14.4128,14.97,14.4128,14.97,167,0
+BWET.US,D,20230607,000000,15.28,15.5451,15.26,15.5451,1693,0
+BWET.US,D,20230608,000000,15.53,15.7356,15.5004,15.7356,2774,0
+BWET.US,D,20230609,000000,16.76,17.38,16.581,17.2179,5626,0
+BWET.US,D,20230612,000000,18.83,19.69,18.83,19.1676,7280,0
+BWET.US,D,20230613,000000,20.7,20.72,19.87,20.0264,4059,0
+BWET.US,D,20230614,000000,20.3,20.8799,20.27,20.66,4822,0
+BWET.US,D,20230615,000000,22.35,22.92,21,21.023,11600,0
+BWET.US,D,20230616,000000,21.36,21.52,20.955,20.955,1626,0
+BWET.US,D,20230620,000000,18.63,19,18.63,18.986,2259,0
+BWET.US,D,20230621,000000,18.99,19.12,18.73,18.73,5897,0
+BWET.US,D,20230622,000000,18.49,18.5,18.4154,18.4154,302,0
+BWET.US,D,20230623,000000,18.305,18.3449,18.305,18.3449,135,0
+BWET.US,D,20230626,000000,17.62,17.62,17.57,17.57,2927,0
+BWET.US,D,20230627,000000,17.9328,17.9328,17.9235,17.9235,143,0
+BWET.US,D,20230628,000000,18.279,18.28,18.125,18.125,633,0
+BWET.US,D,20230629,000000,19.2,19.7352,19.2,19.7352,1046,0
+BWET.US,D,20230630,000000,20.6,21.15,20.6,20.88,2479,0
+BWET.US,D,20230703,000000,19.86,19.86,19.685,19.685,1527,0
+BWET.US,D,20230705,000000,18.57,18.715,18.57,18.715,674,0
+BWET.US,D,20230706,000000,18.46,18.48,18.46,18.48,338,0
+BWET.US,D,20230707,000000,18.71,19.03,18.71,18.875,320,0
+BWET.US,D,20230710,000000,19.079,19.079,18.4901,18.4901,502,0
+BWET.US,D,20230711,000000,18.339,18.369,18.21,18.25,932,0
+BWET.US,D,20230712,000000,18.679,18.679,18.56,18.56,101,0
+BWET.US,D,20230713,000000,18.675,19.03,18.45,19.03,2906,0
+BWET.US,D,20230714,000000,19.23,19.6805,19.23,19.6805,801,0
+BWET.US,D,20230717,000000,19.8,20,19.71,19.9315,611,0
+BWET.US,D,20230718,000000,19.675,19.675,19.675,19.675,201,0
+BWET.US,D,20230719,000000,19.59,19.775,19.59,19.76,745,0
+BWET.US,D,20230720,000000,19.83,19.966,19.83,19.966,109,0
+BWET.US,D,20230721,000000,19.7206,19.7206,19.7206,19.7206,5,0
+BWET.US,D,20230724,000000,19.671,19.86,19.67,19.735,682,0
+BWET.US,D,20230725,000000,19.612,19.92,19.612,19.915,418,0
+BWET.US,D,20230726,000000,19.959,19.959,19.8917,19.8917,100,0
+BWET.US,D,20230727,000000,19.94,20.5,19.93,20.5,1519,0
+BWET.US,D,20230728,000000,20.64,20.64,20.4852,20.51,1000,0
+BWET.US,D,20230731,000000,20.39,20.39,20.2,20.2,2147,0
+BWET.US,D,20230801,000000,20.33,20.41,20.1,20.124,2750,0
+BWET.US,D,20230802,000000,20.26,20.26,19.845,19.845,807,0
+BWET.US,D,20230803,000000,20.04,20.04,19.955,19.955,120,0
+BWET.US,D,20230804,000000,20.06,20.08,19.94,19.94,2381,0
+BWET.US,D,20230807,000000,19.939,20.06,19.8809,19.8809,451,0
+BWET.US,D,20230808,000000,19.47,19.47,19.46,19.46,227,0
+BWET.US,D,20230809,000000,19.375,19.375,19.375,19.375,10,0
+BWET.US,D,20230810,000000,19.519,19.52,19.31,19.31,842,0
+BWET.US,D,20230811,000000,19.619,19.62,19.535,19.535,1088,0
+BWET.US,D,20230814,000000,19.655,19.655,19.46,19.46,155,0
+BWET.US,D,20230815,000000,19.19,19.24,19.045,19.045,1454,0
+BWET.US,D,20230816,000000,18.56,19.05,18.02,18.02,7535,0
+BWET.US,D,20230817,000000,18.755,18.86,18.73,18.73,2241,0
+BWET.US,D,20230818,000000,18.66,18.66,18.66,18.66,6,0
+BWET.US,D,20230821,000000,18.68,18.68,18.38,18.4433,7409,0
+BWET.US,D,20230822,000000,18.479,18.48,18.2821,18.2821,10680,0
+BWET.US,D,20230823,000000,18.21,18.219,18.101,18.101,410,0
+BWET.US,D,20230824,000000,18.289,18.29,18.2,18.24,1520,0
+BWET.US,D,20230825,000000,18.249,18.26,18.07,18.1797,918,0
+BWET.US,D,20230828,000000,18.2099,18.2099,18.2099,18.2099,4,0
+BWET.US,D,20230829,000000,19.23,19.23,17.7175,17.7175,1266,0
+BWET.US,D,20230830,000000,17.47,17.47,17.3937,17.3937,1381,0
+BWET.US,D,20230831,000000,16.47,16.47,16.2501,16.3076,4058,0
+BWET.US,D,20230901,000000,16.3181,16.32,16.2381,16.2381,840,0
+BWET.US,D,20230905,000000,16.02,16.045,15.52,15.5537,3857,0
+BWET.US,D,20230906,000000,14.94,15.0975,14.81,14.875,5380,0
+BWET.US,D,20230907,000000,15.2636,15.67,15.2636,15.45,1019,0
+BWET.US,D,20230908,000000,15.41,15.41,15.095,15.095,505,0
+BWET.US,D,20230911,000000,15.2,15.2,14.66,14.6829,1305,0
+BWET.US,D,20230912,000000,14.4,14.4535,14.4,14.4535,1113,0
+BWET.US,D,20230913,000000,14.57,14.665,14.57,14.665,1003,0
+BWET.US,D,20230914,000000,14.71,14.82,14.71,14.725,31257,0
+BWET.US,D,20230915,000000,15.785,16.02,15.69,15.9009,4000,0
+BWET.US,D,20230918,000000,16.38,16.51,16.33,16.33,21916,0
+BWET.US,D,20230919,000000,16.642,16.979,16.57,16.9,3869,0
+BWET.US,D,20230920,000000,17.08,18.07,17.08,17.9,12977,0
+BWET.US,D,20230921,000000,18.435,18.53,17.751,17.8308,15179,0
+BWET.US,D,20230922,000000,18.22,18.22,18,18.215,12079,0
+BWET.US,D,20230925,000000,17.81,18.0296,17.38,17.495,15702,0
+BWET.US,D,20230926,000000,16.99,16.99,16.645,16.645,1732,0
+BWET.US,D,20230927,000000,16.661,16.67,16.61,16.61,1411,0
+BWET.US,D,20230928,000000,15.91,15.935,15.91,15.935,353,0
+BWET.US,D,20230929,000000,15.922,15.95,15.7001,15.765,4642,0
+BWET.US,D,20231002,000000,15.48,15.48,15.1735,15.1735,2910,0
+BWET.US,D,20231003,000000,14.85,14.93,14.71,14.71,5231,0
+BWET.US,D,20231004,000000,14.462,14.47,14.335,14.335,1257,0
+BWET.US,D,20231005,000000,14.33,14.33,13.9631,13.9631,5490,0
+BWET.US,D,20231006,000000,13.6603,14.05,13.58,13.98,9276,0
+BWET.US,D,20231009,000000,14.77,14.84,14.3091,14.3091,5905,0
+BWET.US,D,20231010,000000,15.06,15.06,14.91,14.91,2092,0
+BWET.US,D,20231011,000000,15.93,16.05,15.65,15.84,24499,0
+BWET.US,D,20231012,000000,16.14,16.4314,16.1313,16.4314,1604,0
+BWET.US,D,20231013,000000,16.3,16.3,16.06,16.121,632,0
+BWET.US,D,20231016,000000,17.156,17.37,16.89,16.94,8181,0
+BWET.US,D,20231017,000000,16.33,16.35,16.205,16.205,2395,0
+BWET.US,D,20231018,000000,16,16.0991,15.7,15.7771,7707,0
+BWET.US,D,20231019,000000,15.18,15.48,14.18,15.48,6897,0
+BWET.US,D,20231020,000000,15.73,16.01,15.71,16.01,6032,0
+BWET.US,D,20231023,000000,15.8025,16.02,15.76,16.02,4769,0
+BWET.US,D,20231024,000000,16.111,16.535,16.03,16.535,6104,0
+BWET.US,D,20231025,000000,16.26,16.45,16.25,16.45,3707,0
+BWET.US,D,20231026,000000,17.06,17.2693,17.03,17.2693,4653,0
+BWET.US,D,20231027,000000,17.95,18.2,17.94,18.1467,3205,0
+BWET.US,D,20231030,000000,18.47,18.47,18.2717,18.3459,3199,0
+BWET.US,D,20231031,000000,18.286,18.286,18.2204,18.2204,1156,0
+BWET.US,D,20231101,000000,17.88,17.88,17.66,17.8054,7410,0
+BWET.US,D,20231102,000000,17.788,17.788,17.5,17.5,3754,0
+BWET.US,D,20231103,000000,17.41,17.41,17.19,17.23,1734,0
+BWET.US,D,20231106,000000,17.215,17.2648,17.09,17.2498,1111,0
+BWET.US,D,20231107,000000,17,17.09,16.96,17.035,3452,0
+BWET.US,D,20231108,000000,16.99,16.99,16.72,16.85,14793,0
+BWET.US,D,20231109,000000,16.84,16.84,16.4,16.7318,580,0
+BWET.US,D,20231110,000000,16.5956,16.5956,16.5956,16.5956,10,0
+BWET.US,D,20231113,000000,16.29,16.46,16.16,16.425,58475,0
+BWET.US,D,20231114,000000,16.98,17.1905,16.77,17.1905,32215,0
+BWET.US,D,20231115,000000,17.76,18.17,17.72,18.17,1278,0
+BWET.US,D,20231116,000000,17.728,17.728,17.728,17.728,8,0
+BWET.US,D,20231117,000000,17.75,17.8094,17.5252,17.5252,308,0
+BWET.US,D,20231120,000000,17.54,17.55,17.42,17.55,14800,0
+BWET.US,D,20231121,000000,17.24,17.3573,16.84,17.3573,34604,0
+BWET.US,D,20231122,000000,16.97,17.0246,16.97,17.0246,102,0
+BWET.US,D,20231124,000000,17.476,17.67,17.476,17.67,50117,0
+BWET.US,D,20231127,000000,17.72,17.72,17.7,17.7,402,0
+BWET.US,D,20231128,000000,17.4,17.5004,17.4,17.5004,101,0
+BWET.US,D,20231129,000000,17.5301,17.662,17.5301,17.6398,300,0
+BWET.US,D,20231130,000000,17.34,17.34,17.3265,17.3265,487,0
+BWET.US,D,20231201,000000,17.19,17.2239,16.48,16.48,3610,0
+BWET.US,D,20231204,000000,17.071,17.54,17.07,17.3,51821,0
+BWET.US,D,20231205,000000,17.1,17.1,16.9749,16.9749,475,0
+BWET.US,D,20231206,000000,16.8501,16.8501,16.558,16.558,2481,0
+BWET.US,D,20231207,000000,16.53,16.53,16.28,16.3132,1860,0
+BWET.US,D,20231208,000000,16.2,16.39,16.2,16.3744,925,0
+BWET.US,D,20231211,000000,16.395,16.395,16.2189,16.2189,600,0
+BWET.US,D,20231212,000000,16.02,16.07,15.7373,15.7373,2201,0
+BWET.US,D,20231213,000000,15.7,15.7,15.39,15.4612,2044,0
+BWET.US,D,20231214,000000,15.765,15.765,15.68,15.6895,1589,0
+BWET.US,D,20231215,000000,15.9117,16.23,15.9117,16.16,7844,0
+BWET.US,D,20231218,000000,17.56,17.58,17.195,17.315,16488,0
+BWET.US,D,20231219,000000,16.73,16.73,16.5,16.645,8762,0
+BWET.US,D,20231220,000000,17.23,17.28,17.05,17.225,3843,0
+BWET.US,D,20231221,000000,16.86,16.9,16.69,16.69,2340,0
+BWET.US,D,20231222,000000,16.6,16.7645,16.56,16.67,5173,0
+BWET.US,D,20231226,000000,16.61,16.8399,16.61,16.78,1041,0
+BWET.US,D,20231227,000000,16.6,16.79,16.59,16.645,1877,0
+BWET.US,D,20231228,000000,16.21,16.4,16.21,16.23,954,0
+BWET.US,D,20231229,000000,16.19,16.2,16.15,16.15,765,0
+BWET.US,D,20240102,000000,16.1,16.1,15.675,15.7986,15332,0
+BWET.US,D,20240103,000000,15.9,16.14,15.9,16.035,8943,0
+BWET.US,D,20240104,000000,16.7234,17.15,16.7234,17.0009,949,0
+BWET.US,D,20240105,000000,17.29,18.41,17.29,18.35,92618,0
+BWET.US,D,20240108,000000,19.72,19.87,18.44,19.84,128131,0
+BWET.US,D,20240109,000000,18.27,18.27,18,18.06,80652,0
+BWET.US,D,20240110,000000,18.16,18.22,18.06,18.09,56533,0
+BWET.US,D,20240111,000000,17.82,17.83,17.6,17.7235,23722,0
+BWET.US,D,20240112,000000,18.84,19.09,18.7,19.02,108240,0
+BWET.US,D,20240116,000000,18.52,18.56,18.25,18.48,33727,0
+BWET.US,D,20240117,000000,18.02,18.02,17.43,17.61,16453,0
+BWET.US,D,20240118,000000,17.6,17.7199,17.5735,17.6477,92801,0
+BWET.US,D,20240119,000000,17.77,18.45,17.688,18.04,93362,0
+BWET.US,D,20240122,000000,18.15,18.6919,18.07,18.07,18099,0
+BWET.US,D,20240123,000000,17.77,17.77,17.26,17.4,77563,0
+BWET.US,D,20240124,000000,17.11,17.43,17.05,17.31,327236,0
+BWET.US,D,20240125,000000,17.31,17.75,17.23,17.48,186199,0
+BWET.US,D,20240126,000000,17.601,17.8,17.601,17.78,51521,0
+BWET.US,D,20240129,000000,17.8,17.8,17.291,17.48,37838,0
+BWET.US,D,20240130,000000,17.15,17.7999,16.915,17.11,657183,0
+BWET.US,D,20240131,000000,16.96,17.57,16.87,17.05,391069,0
+BWET.US,D,20240201,000000,17.15,17.175,16.87,17.07,47059,0
+BWET.US,D,20240202,000000,16.95,17.15,16.63,16.95,216303,0
+BWET.US,D,20240205,000000,16.91,17.101,16.61,16.78,206220,0
+BWET.US,D,20240206,000000,17.07,17.391,17.018,17.31,119164,0
+BWET.US,D,20240207,000000,17.63,17.73,17.0779,17.5876,29020,0
+BWET.US,D,20240208,000000,18.09,18.5515,18.0701,18.29,134944,0
+BWET.US,D,20240209,000000,18.33,18.461,17.9239,18.3,42113,0
+BWET.US,D,20240212,000000,18.12,19.07,18.12,18.96,109505,0
+BWET.US,D,20240213,000000,19.44,19.65,19.1705,19.4954,41266,0
+BWET.US,D,20240214,000000,19.8502,19.8502,19.2001,19.3658,22758,0
+BWET.US,D,20240215,000000,20.7,21.15,20.07,20.8357,223987,0
+BWET.US,D,20240216,000000,21.01,21.04,20.48,20.9773,30994,0
+BWET.US,D,20240220,000000,20.51,20.55,18.75,19.05,73071,0
+BWET.US,D,20240221,000000,18.76,18.82,17.56,18.29,49849,0
+BWET.US,D,20240222,000000,18.66,19.2075,18.54,18.97,18272,0
+BWET.US,D,20240223,000000,19.055,19.2,18.81,18.87,14966,0
+BWET.US,D,20240226,000000,18.73,18.73,18.02,18.02,12581,0
+BWET.US,D,20240227,000000,17.8444,18.1,17.72,17.82,28850,0
+BWET.US,D,20240228,000000,18.5,18.545,17.92,18.34,18954,0
+BWET.US,D,20240229,000000,18.1,18.22,17.2,17.65,46902,0
+BWET.US,D,20240301,000000,18.08,18.79,18.08,18.5,23530,0
+BWET.US,D,20240304,000000,19,19.6,19,19.21,15322,0
+BWET.US,D,20240305,000000,19.24,19.24,18.6301,18.97,23170,0
+BWET.US,D,20240306,000000,18.11,18.44,17.9,18.05,50478,0
+BWET.US,D,20240307,000000,18.4,18.5563,18.22,18.22,16185,0
+BWET.US,D,20240308,000000,18.49,18.5079,18.17,18.17,22700,0
+BWET.US,D,20240311,000000,18.41,19.08,18.41,18.7,2996,0
+BWET.US,D,20240312,000000,18.99,19.11,18.81,18.81,965,0
+BWET.US,D,20240313,000000,18.94,19.05,18.94,18.9603,1464,0
+BWET.US,D,20240314,000000,19.8,20.07,19.45,20.07,54752,0
+BWET.US,D,20240315,000000,19.18,20.33,19.18,20.3,11315,0
+BWET.US,D,20240318,000000,20.05,20.08,18.99,19.55,94416,0
+BWET.US,D,20240319,000000,19.57,19.77,19.34,19.34,12235,0
+BWET.US,D,20240320,000000,18.88,18.88,18.5,18.6267,2703,0
+BWET.US,D,20240321,000000,18.18,18.29,17.79,18.1,17559,0
+BWET.US,D,20240322,000000,18.25,18.25,18.01,18.01,22034,0
+BWET.US,D,20240325,000000,18.21,18.27,17.92,17.92,3585,0
+BWET.US,D,20240326,000000,18.1,18.2,17.96,18.2,3993,0
+BWET.US,D,20240327,000000,18.16,18.61,18.16,18.36,1825,0
+BWET.US,D,20240328,000000,18.39,18.6298,18.29,18.6298,4660,0
+BWET.US,D,20240401,000000,18.94,18.94,17.86,18.79,8598,0
+BWET.US,D,20240402,000000,18.55,18.775,18.53,18.53,7425,0
+BWET.US,D,20240403,000000,18.8201,19.1999,18.8201,18.91,4691,0
+BWET.US,D,20240404,000000,19.27,19.27,18.66,18.66,28178,0
+BWET.US,D,20240405,000000,18.82,18.905,18.64,18.86,17549,0
+BWET.US,D,20240408,000000,19.35,19.35,18.7,19,6444,0
+BWET.US,D,20240409,000000,19.125,19.2,18.99,18.99,5830,0
+BWET.US,D,20240410,000000,19.05,19.05,18.85,18.85,5908,0
+BWET.US,D,20240411,000000,19.46,19.46,19.16,19.17,3020,0
+BWET.US,D,20240412,000000,19.7,20.1,19.49,19.8,11566,0
+BWET.US,D,20240415,000000,19.8,19.82,19.39,19.39,6346,0
+BWET.US,D,20240416,000000,19.045,19.045,18.77,19.02,14165,0
+BWET.US,D,20240417,000000,18.75,18.77,18.5943,18.5943,1882,0
+BWET.US,D,20240418,000000,17.93,17.95,17.61,17.6918,11966,0
+BWET.US,D,20240419,000000,17.68,17.76,17.59,17.76,2555,0
+BWET.US,D,20240422,000000,17.69,17.69,17.16,17.2,7922,0
+BWET.US,D,20240423,000000,17.2,17.22,17.08,17.08,1279,0
+BWET.US,D,20240424,000000,17.54,17.75,17.3,17.32,9761,0
+BWET.US,D,20240425,000000,18.075,18.19,18.0134,18.13,454,0
+BWET.US,D,20240426,000000,18.25,18.33,18.1002,18.1002,3472,0
+BWET.US,D,20240429,000000,18.48,18.48,18.48,18.48,264,0
+BWET.US,D,20240430,000000,18.32,18.3287,18.32,18.3287,269,0
+BWET.US,D,20240501,000000,18.37,18.46,18.04,18.06,851,0
+BWET.US,D,20240502,000000,18.3,18.56,18.245,18.56,16210,0
+BWET.US,D,20240503,000000,18.5999,18.73,18.4201,18.73,57405,0
+BWET.US,D,20240506,000000,18.4893,18.71,18.4893,18.7001,2550,0
+BWET.US,D,20240507,000000,18.81,18.81,18.81,18.81,249,0
+BWET.US,D,20240508,000000,18.57,19.0692,18.57,19.0692,105,0
+BWET.US,D,20240509,000000,19.3099,19.48,19.07,19.48,56497,0
+BWET.US,D,20240510,000000,19.0931,19.0931,19.0931,19.0931,81,0
+BWET.US,D,20240513,000000,19.16,19.16,18.43,18.61,2524,0
+BWET.US,D,20240514,000000,18.5699,18.5699,18.23,18.515,2147,0
+BWET.US,D,20240515,000000,18.9248,19.21,18.9,19.09,3553,0
+BWET.US,D,20240516,000000,19.21,19.36,19.0499,19.3474,57404,0
+BWET.US,D,20240517,000000,19.3,19.46,19.2409,19.2409,3511,0
+BWET.US,D,20240520,000000,19.21,19.4399,19,19.1905,10778,0
+BWET.US,D,20240521,000000,19.0427,19.26,18.87,19.26,3906,0
+BWET.US,D,20240522,000000,18.95,19.37,18.71,19.19,49568,0
+BWET.US,D,20240523,000000,18.59,18.7808,18.58,18.6463,45500,0
+BWET.US,D,20240524,000000,18.4,18.4,18.4,18.4,36,0
+BWET.US,D,20240528,000000,18.34,18.41,18.25,18.41,46474,0
+BWET.US,D,20240529,000000,18.47,18.47,17.97,18.036,8566,0
+BWET.US,D,20240530,000000,17.751,17.98,17.751,17.934,640,0
+BWET.US,D,20240531,000000,17.98,17.98,17.76,17.7795,863,0
+BWET.US,D,20240603,000000,18.38,18.84,17.74,18.1498,3072,0
+BWET.US,D,20240604,000000,17.41,17.41,17.11,17.2458,2610,0
+BWET.US,D,20240605,000000,17.44,17.52,17.25,17.3598,1398,0
+BWET.US,D,20240606,000000,17.355,17.355,17.355,17.355,26,0
+BWET.US,D,20240607,000000,17.18,17.18,17.07,17.07,591,0
+BWET.US,D,20240610,000000,17.2,17.2,16.8801,17.0399,700,0
+BWET.US,D,20240611,000000,17.0201,17.4997,17.0201,17.47,1982,0
+BWET.US,D,20240612,000000,17.44,17.44,16.93,17.0564,1201,0
+BWET.US,D,20240613,000000,17.34,17.37,16.63,16.78,3209,0
+BWET.US,D,20240614,000000,16.67,16.67,16.67,16.67,95,0
+BWET.US,D,20240617,000000,16.36,16.36,16.36,16.36,91,0
+BWET.US,D,20240618,000000,16.02,16.175,16.02,16.175,272,0
+BWET.US,D,20240620,000000,16.44,16.6,16.3,16.39,1767,0
+BWET.US,D,20240621,000000,16.45,16.45,16.45,16.45,25,0
+BWET.US,D,20240624,000000,16.52,16.55,16.17,16.365,7282,0
+BWET.US,D,20240625,000000,16.79,16.79,16.6884,16.69,483,0
+BWET.US,D,20240626,000000,16.75,16.75,16.7,16.7,505,0
+BWET.US,D,20240627,000000,16.63,16.63,16.63,16.63,98,0
+BWET.US,D,20240628,000000,16.76,16.79,16.5232,16.79,2848,0
+BWET.US,D,20240701,000000,16.68,16.79,16.625,16.625,501,0
+BWET.US,D,20240702,000000,16.65,16.65,16.33,16.33,2471,0
+BWET.US,D,20240703,000000,16.05,16.05,16.05,16.05,15,0
+BWET.US,D,20240705,000000,15.8884,15.8884,15.8884,15.8884,170,0
+BWET.US,D,20240708,000000,16.1486,16.1899,15.883,15.94,5730,0
+BWET.US,D,20240709,000000,16.065,16.17,16.065,16.065,280,0
+BWET.US,D,20240710,000000,16.21,16.21,15.96,16.115,2110,0
+BWET.US,D,20240711,000000,16.185,16.185,16.185,16.185,6,0
+BWET.US,D,20240712,000000,16.24,16.24,16.085,16.085,377,0
+BWET.US,D,20240715,000000,16.21,16.21,15.96,15.96,663,0
+BWET.US,D,20240716,000000,15.9182,15.9182,15.67,15.67,1480,0
+BWET.US,D,20240717,000000,15.7,15.99,15.7,15.9156,43528,0
+BWET.US,D,20240718,000000,16.12,16.14,16.02,16.02,30506,0
+BWET.US,D,20240719,000000,16.42,16.58,16.42,16.5,4141,0
+BWET.US,D,20240722,000000,16.675,16.83,16.4,16.82,54245,0
+BWET.US,D,20240723,000000,16.34,16.675,16.34,16.565,2687,0
+BWET.US,D,20240724,000000,16.4,16.4,16.08,16.286,6258,0
+BWET.US,D,20240725,000000,16.26,16.26,16.1143,16.1143,292,0
+BWET.US,D,20240726,000000,16.0193,16.0193,15.73,15.87,3911,0
+BWET.US,D,20240729,000000,15.92,15.92,15.74,15.74,403,0
+BWET.US,D,20240730,000000,15.52,15.54,15.395,15.395,528,0
+BWET.US,D,20240731,000000,15.25,15.315,15.15,15.15,2126,0
+BWET.US,D,20240801,000000,15.25,15.54,15.25,15.505,2226,0
+BWET.US,D,20240802,000000,15.32,15.32,14.8735,15.045,2435,0
+BWET.US,D,20240805,000000,15,15,14.87,14.87,503,0
+BWET.US,D,20240806,000000,15.199,15.199,15.11,15.11,2165,0
+BWET.US,D,20240807,000000,15.11,15.11,15.06,15.06,157,0
+BWET.US,D,20240808,000000,15.015,15.04,14.74,14.74,7409,0
+BWET.US,D,20240809,000000,14.8738,14.8738,14.7805,14.7805,2937,0
+BWET.US,D,20240812,000000,14.6416,14.6416,14.6416,14.6416,35,0
+BWET.US,D,20240813,000000,14.728,14.728,14.465,14.465,2801,0
+BWET.US,D,20240814,000000,14.82,15.1,14.82,15.06,1241,0
+BWET.US,D,20240815,000000,15.434,15.434,15.33,15.33,1314,0
+BWET.US,D,20240816,000000,15.65,15.8034,15.65,15.7,448,0
+BWET.US,D,20240819,000000,15.709,15.7099,15.35,15.4251,540,0
+BWET.US,D,20240820,000000,15.3059,15.4,15.28,15.28,689,0
+BWET.US,D,20240821,000000,15.51,15.6,15.4,15.6,1066,0
+BWET.US,D,20240822,000000,15.4399,15.44,15.29,15.29,382,0
+BWET.US,D,20240823,000000,15.25,15.25,15.25,15.25,27,0
+BWET.US,D,20240826,000000,15.2101,15.2101,15.2101,15.2101,35,0
+BWET.US,D,20240827,000000,15.19,15.19,15.035,15.035,295,0
+BWET.US,D,20240828,000000,14.88,14.88,14.745,14.745,407,0
+BWET.US,D,20240829,000000,14.7199,14.7199,14.5728,14.5728,562,0
+BWET.US,D,20240830,000000,14.84,15.0399,14.8124,15.0399,1866,0
+BWET.US,D,20240903,000000,14.6577,14.6577,14.5318,14.5318,328,0
+BWET.US,D,20240904,000000,14.445,14.445,14.445,14.445,96,0
+BWET.US,D,20240905,000000,14.585,14.67,14.58,14.67,2308,0
+BWET.US,D,20240906,000000,14.72,15.22,14.72,15.0452,2487,0
+BWET.US,D,20240909,000000,14.79,14.9297,14.79,14.9297,278,0
+BWET.US,D,20240910,000000,15.015,15.015,15.015,15.015,2,0
+BWET.US,D,20240911,000000,15.2,15.2,15.135,15.135,405,0
+BWET.US,D,20240912,000000,15.15,15.25,15.15,15.2,526,0
+BWET.US,D,20240913,000000,15.1,15.1,14.965,14.965,454,0
+BWET.US,D,20240916,000000,14.95,14.95,14.62,14.68,17487,0
+BWET.US,D,20240917,000000,14.68,14.86,14.6799,14.8,5193,0
+BWET.US,D,20240918,000000,14.905,14.905,14.905,14.905,15,0
+BWET.US,D,20240919,000000,15.3,15.3,15.1,15.28,5084,0
+BWET.US,D,20240920,000000,15,15.13,14.9522,15.005,1690,0
+BWET.US,D,20240923,000000,14.85,14.9,14.78,14.78,1030,0
+BWET.US,D,20240924,000000,14.71,14.73,14.68,14.7129,5418,0
+BWET.US,D,20240925,000000,14.72,14.72,14.605,14.605,283,0
+BWET.US,D,20240926,000000,14.73,14.73,14.675,14.675,590,0
+BWET.US,D,20240927,000000,14.7,14.7,14.54,14.54,769,0
+BWET.US,D,20240930,000000,14.46,14.7593,14.46,14.755,1491,0
+BWET.US,D,20241001,000000,14.99,15.6,14.9459,15.6,4639,0
+BWET.US,D,20241002,000000,15.809,15.809,15.705,15.705,239,0
+BWET.US,D,20241003,000000,15.774,16.27,15.774,16.205,8839,0
+BWET.US,D,20241004,000000,16.56,16.56,16.35,16.3556,1801,0
+BWET.US,D,20241007,000000,15.945,16.1,15.945,16.01,3220,0
+BWET.US,D,20241008,000000,15.802,15.82,15.6,15.71,3395,0
+BWET.US,D,20241009,000000,15.09,15.235,15.09,15.235,356,0
+BWET.US,D,20241010,000000,15.108,15.3,15,15.24,5927,0
+BWET.US,D,20241011,000000,15.53,15.53,15.53,15.53,13,0
+BWET.US,D,20241014,000000,15.3148,15.3148,15.3148,15.3148,24,0
+BWET.US,D,20241015,000000,14.8,14.858,14.2,14.2,4857,0
+BWET.US,D,20241016,000000,14.73,15.33,14.73,15.19,1151,0
+BWET.US,D,20241017,000000,15.24,15.28,15.231,15.28,730,0
+BWET.US,D,20241018,000000,15.4367,15.9,15.33,15.9,3765,0
+BWET.US,D,20241021,000000,15.5099,15.5099,15.5099,15.5099,112,0
+BWET.US,D,20241022,000000,15.02,15.105,15.02,15.105,324,0
+BWET.US,D,20241023,000000,14.76,14.76,14.45,14.45,1062,0
+BWET.US,D,20241024,000000,14.5399,14.5399,14.5399,14.5399,192,0
+BWET.US,D,20241025,000000,14.68,14.68,14.6389,14.6389,5051,0
+BWET.US,D,20241028,000000,13.94,13.9501,13.78,13.935,46521,0
+BWET.US,D,20241029,000000,13.95,13.95,13.45,13.5705,49739,0
+BWET.US,D,20241030,000000,13.275,13.3002,13.2713,13.3002,338,0
+BWET.US,D,20241031,000000,12.98,12.98,12.66,12.7702,10615,0
+BWET.US,D,20241101,000000,12.865,12.865,12.73,12.73,29084,0
+BWET.US,D,20241104,000000,12.52,12.52,12.2002,12.2002,5311,0
+BWET.US,D,20241105,000000,12.235,12.235,12.235,12.235,88,0
+BWET.US,D,20241106,000000,12.1,12.1,11.58,11.7,5426,0
+BWET.US,D,20241107,000000,11.305,11.4299,11.305,11.316,2362,0
+BWET.US,D,20241108,000000,11.76,11.79,11.605,11.79,1223,0
+BWET.US,D,20241111,000000,11.8,12.1599,11.8,12.14,989,0
+BWET.US,D,20241112,000000,12.49,12.49,12.258,12.3296,594,0
+BWET.US,D,20241114,000000,12.43,12.7,12.43,12.58,1245,0
+BWET.US,D,20241115,000000,12.59,12.765,12.59,12.765,450,0
+BWET.US,D,20241118,000000,12.75,12.86,12.75,12.86,137,0
+BWET.US,D,20241122,000000,11.9,12.04,11.9,12.04,2634,0
+BWET.US,D,20241125,000000,11.7,11.7,11.43,11.43,2925,0
+BWET.US,D,20241126,000000,11.32,11.32,11.0699,11.0699,364,0
+BWET.US,D,20241127,000000,11.04,11.5,11.03,11.5,2620,0
+BWET.US,D,20241129,000000,11.36,11.36,11.265,11.265,228,0
+BWET.US,D,20241203,000000,10.9171,10.98,10.835,10.86,2800,0
+BWET.US,D,20241204,000000,10.99,11.2,10.99,11.2,417,0
+BWET.US,D,20241205,000000,11.11,11.189,10.97,10.97,555,0
+BWET.US,D,20241209,000000,10.37,10.3772,10.3145,10.3145,522,0
+BWET.US,D,20241210,000000,10.01,10.01,9.73,9.825,2055,0
+BWET.US,D,20241211,000000,10.2871,10.323,9.565,9.565,6195,0
+BWET.US,D,20241213,000000,10.19,10.19,9.96,9.96,114,0
+BWET.US,D,20241216,000000,10.09,10.15,10.09,10.15,819,0
+BWET.US,D,20241217,000000,9.9999,10,9.96,9.96,528,0
+BWET.US,D,20241218,000000,10.093,10.093,10.0799,10.0799,281,0
+BWET.US,D,20241223,000000,10.16,10.16,10.16,10.16,379,0
+BWET.US,D,20241224,000000,10,10,9.95,9.95,402,0
+BWET.US,D,20241230,000000,10.07,10.07,9.88,9.915,2661,0
+BWET.US,D,20241231,000000,9.9,9.9,9.76,9.818,1652,0
+BWET.US,D,20250102,000000,9.8,9.96,9.8,9.885,535,0
+BWET.US,D,20250106,000000,9.369,9.37,9.06,9.06,1034,0
+BWET.US,D,20250107,000000,9.12,9.36,9.12,9.36,9602,0
+BWET.US,D,20250108,000000,9.385,10.02,9.27,9.923,27425,0
+BWET.US,D,20250110,000000,11.03,12.7,10.896,12.1099,9867,0
+BWET.US,D,20250113,000000,13.9,13.9,12.9,12.9,13499,0
+BWET.US,D,20250114,000000,14.3578,14.635,12.5,12.5,18702,0
+BWET.US,D,20250115,000000,12.46,13.009,12.45,12.825,6849,0
+BWET.US,D,20250116,000000,12.79,12.79,12.02,12.06,22831,0
+BWET.US,D,20250117,000000,11.93,12.2589,11.8835,12.0172,3826,0
+BWET.US,D,20250121,000000,11.05,11.17,10.4273,10.4273,2282,0
+BWET.US,D,20250122,000000,11.4257,11.4257,10.76,10.76,2377,0
+BWET.US,D,20250123,000000,10.74,10.74,10.32,10.63,2322,0
+BWET.US,D,20250124,000000,10.48,10.89,10.46,10.6952,8947,0
+BWET.US,D,20250127,000000,10.73,10.73,10.38,10.52,6402,0
+BWET.US,D,20250128,000000,10.97,11.259,10.97,11.259,999,0
+BWET.US,D,20250129,000000,11.43,11.595,11.43,11.595,635,0
+BWET.US,D,20250130,000000,11.845,12.015,11.775,11.775,1528,0
+BWET.US,D,20250131,000000,11.93,11.93,11.79,11.89,2439,0
+BWET.US,D,20250203,000000,12.5,12.6053,12.2417,12.35,3250,0
+BWET.US,D,20250204,000000,12.34,13.17,12.34,13.17,3929,0
+BWET.US,D,20250205,000000,12.7035,12.89,12.615,12.615,1649,0
+BWET.US,D,20250206,000000,11.56,12.1272,11.56,12.11,4636,0
+BWET.US,D,20250207,000000,11.86,11.86,11.86,11.86,572,0
+BWET.US,D,20250211,000000,11.07,11.07,10.83,10.83,1511,0
+BWET.US,D,20250212,000000,11.01,11.275,11.01,11.275,484,0
+BWET.US,D,20250213,000000,11.15,11.85,11.12,11.705,3011,0
+BWET.US,D,20250214,000000,11.96,12.3,11.96,12.3,1203,0
+BWET.US,D,20250218,000000,11.9135,11.94,11.735,11.735,1675,0
+BWET.US,D,20250219,000000,11.6146,11.6146,11.5001,11.5001,128,0
+BWET.US,D,20250220,000000,11.31,11.31,11.025,11.025,1025,0
+BWET.US,D,20250221,000000,10.85,10.9344,10.85,10.9344,205,0
+BWET.US,D,20250224,000000,10.83,10.83,10.635,10.635,595,0
+BWET.US,D,20250225,000000,10.8666,10.94,10.8666,10.94,213,0
+BWET.US,D,20250227,000000,10.59,10.63,10.59,10.63,647,0
+BWET.US,D,20250303,000000,10.47,10.53,10.4281,10.4281,5623,0
+BWET.US,D,20250304,000000,10.63,10.66,10.63,10.66,149,0
+BWET.US,D,20250305,000000,10.38,10.41,10.3391,10.3391,1487,0
+BWET.US,D,20250306,000000,10.16,10.16,10.0399,10.0399,883,0
+BWET.US,D,20250307,000000,10.1,10.43,10.1,10.43,1456,0
+BWET.US,D,20250310,000000,10.26,10.47,10.22,10.41,7381,0
+BWET.US,D,20250311,000000,10.4801,10.55,10.45,10.45,1193,0
+BWET.US,D,20250312,000000,10.67,10.67,10.55,10.55,146,0
+BWET.US,D,20250313,000000,10.45,10.6455,10.28,10.6455,522,0
+BWET.US,D,20250314,000000,10.55,10.55,10.5391,10.5391,156,0
+BWET.US,D,20250317,000000,10.775,10.8,10.695,10.695,3040,0
+BWET.US,D,20250319,000000,10.9,10.9,10.84,10.84,2513,0
+BWET.US,D,20250320,000000,10.98,10.9936,10.97,10.9936,728,0
+BWET.US,D,20250321,000000,10.89,10.9444,10.815,10.815,410,0
+BWET.US,D,20250324,000000,10.67,10.735,10.67,10.735,228,0
+BWET.US,D,20250327,000000,10.92,11.1247,10.9,11.1247,2303,0
+BWET.US,D,20250328,000000,11.15,11.15,10.985,10.985,507,0
+BWET.US,D,20250331,000000,10.99,11.025,10.72,10.91,1776,0
+BWET.US,D,20250401,000000,10.83,10.83,10.75,10.81,1727,0
+BWET.US,D,20250402,000000,10.71,10.815,10.66,10.815,1762,0
+BWET.US,D,20250403,000000,10.915,10.915,10.571,10.725,803,0
+BWET.US,D,20250404,000000,10.32,10.53,10.3,10.53,1480,0
+BWET.US,D,20250408,000000,10.1,10.1351,10,10.1351,1524,0
+BWET.US,D,20250409,000000,10,10.37,10,10.225,3058,0
+BWET.US,D,20250410,000000,10.19,10.6001,10.19,10.6001,2007,0
+BWET.US,D,20250411,000000,10.48,10.595,10.48,10.595,452,0
+BWET.US,D,20250414,000000,10.54,10.69,10.5,10.69,903,0
+BWET.US,D,20250415,000000,10.721,10.721,10.66,10.66,2368,0
+BWET.US,D,20250416,000000,11.47,11.65,10.63,11.65,4865,0
+BWET.US,D,20250417,000000,11.8,11.82,11.375,11.375,503,0
+BWET.US,D,20250421,000000,11.498,11.498,11.24,11.37,765,0
+BWET.US,D,20250423,000000,11.71,11.72,11.35,11.5249,2324,0
+BWET.US,D,20250425,000000,11.2794,11.61,11.2794,11.595,1323,0
+BWET.US,D,20250428,000000,11.604,11.67,11.31,11.5949,11190,0
+BWET.US,D,20250430,000000,11.614,11.614,11.4301,11.4301,1608,0
+BWET.US,D,20250501,000000,11.726,11.74,11.6701,11.6701,301,0
+BWET.US,D,20250502,000000,11.8801,12.18,11.88,12.03,3817,0
+BWET.US,D,20250506,000000,12.14,12.14,11.755,11.755,2295,0
+BWET.US,D,20250507,000000,11.87,11.87,11.525,11.525,293,0
+BWET.US,D,20250508,000000,11.26,11.6019,11.23,11.535,10329,0
+BWET.US,D,20250509,000000,11.709,11.75,11.709,11.74,1000,0
+BWET.US,D,20250512,000000,11.68,11.9216,11.68,11.915,757,0
+BWET.US,D,20250513,000000,12.06,12.06,11.71,11.74,4587,0
+BWET.US,D,20250514,000000,11.7416,11.8751,11.7416,11.8751,252,0
+BWET.US,D,20250515,000000,11.93,12.125,11.93,12.125,642,0
+BWET.US,D,20250516,000000,12.24,12.24,11.87,12.0787,3081,0
+BWET.US,D,20250520,000000,11.609,11.675,11.609,11.675,1139,0
+BWET.US,D,20250521,000000,11.642,11.74,11.54,11.65,10547,0
+BWET.US,D,20250523,000000,11.5,11.5,11.36,11.36,2701,0
+BWET.US,D,20250527,000000,10.95,11,10.45,10.45,1324,0
+BWET.US,D,20250529,000000,10.65,10.65,10.5225,10.55,515,0
+BWET.US,D,20250530,000000,10.67,10.75,10.67,10.75,594,0
+BWET.US,D,20250602,000000,10.1,10.34,9.6,10.33,13519,0
+BWET.US,D,20250603,000000,10.02,10.1,9.85,9.89,1589,0
+BWET.US,D,20250606,000000,10.2,10.23,10.125,10.125,1240,0
+BWET.US,D,20250611,000000,10.05,10.05,9.66,9.845,1400,0
+BWET.US,D,20250612,000000,9.969,9.969,9.71,9.9275,616,0
+BWET.US,D,20250613,000000,11.22,11.22,10.86,11.055,29867,0
+BWET.US,D,20250616,000000,12.425,12.92,11.25,11.25,4880,0
+BWET.US,D,20250617,000000,10.87,11.8599,10.75,11.7523,9575,0
+BWET.US,D,20250618,000000,11.6,12.89,11.2201,11.48,20476,0
+BWET.US,D,20250620,000000,11.28,12.5099,11.25,12.5099,6927,0
+BWET.US,D,20250623,000000,12.72,13.5,12.33,13.5,19347,0
+BWET.US,D,20250624,000000,12.431,12.4312,10.98,12,7897,0
+BWET.US,D,20250625,000000,10.83,11.04,10.51,10.8802,7461,0
+BWET.US,D,20250626,000000,10.57,10.74,10.57,10.74,1140,0
+BWET.US,D,20250627,000000,10.55,10.7,10.55,10.6798,8688,0
+BWET.US,D,20250630,000000,10.6,10.6448,10.28,10.6448,4267,0
+BWET.US,D,20250701,000000,10.78,10.78,10.4116,10.4116,1690,0
+BWET.US,D,20250702,000000,10.1701,10.26,10.1701,10.2564,3821,0
+BWET.US,D,20250703,000000,10.0933,10.6048,10.0933,10.6048,1113,0
+BWET.US,D,20250707,000000,10.9385,11.18,10.9385,11.18,674,0
+BWET.US,D,20250708,000000,10.9758,10.9758,10.83,10.88,2011,0
+BWET.US,D,20250709,000000,10.88,11.245,10.88,11.245,2807,0
+BWET.US,D,20250710,000000,11.4,11.41,11.2,11.27,1927,0
+BWET.US,D,20250711,000000,11.4,11.4,11.2601,11.33,909,0
+BWET.US,D,20250714,000000,11.3125,11.4,11.3125,11.37,3848,0
+BWET.US,D,20250716,000000,11.63,11.63,11.475,11.475,462,0
+BWET.US,D,20250717,000000,11.47,11.47,11.3867,11.3867,453,0
+BWET.US,D,20250721,000000,11.28,11.4383,11.28,11.4383,4157,0
+BWET.US,D,20250722,000000,11.26,11.2601,10.91,11.08,3588,0
+BWET.US,D,20250723,000000,10.96,10.96,10.88,10.885,749,0
+BWET.US,D,20250729,000000,10.905,10.905,10.879,10.89,979,0
+BWET.US,D,20250801,000000,11.4,11.63,11.4,11.525,1414,0
+BWET.US,D,20250804,000000,11.701,11.701,11.65,11.65,2277,0
+BWET.US,D,20250806,000000,11.8,11.9099,11.77,11.77,848,0
+BWET.US,D,20250807,000000,11.91,11.92,11.765,11.765,504,0
+BWET.US,D,20250808,000000,11.62,11.795,11.601,11.795,1179,0
+BWET.US,D,20250811,000000,11.61,11.63,11.61,11.61,7649,0
+BWET.US,D,20250812,000000,11.485,11.49,11.23,11.23,3354,0
+BWET.US,D,20250813,000000,11.3072,11.4167,11.2,11.4167,5002,0
+BWET.US,D,20250819,000000,11.57,12.09,11.57,12.09,554,0
+BWET.US,D,20250820,000000,11.9218,12.0601,11.9218,12.0601,542,0
+BWET.US,D,20250821,000000,12.09,12.511,12.09,12.465,1116,0
+BWET.US,D,20250822,000000,12.58,12.76,12.58,12.76,790,0
+BWET.US,D,20250825,000000,12.7523,12.765,12.7523,12.765,276,0
+BWET.US,D,20250826,000000,12.644,12.644,12.5,12.59,1002,0
+BWET.US,D,20250827,000000,12.5,12.5,12.44,12.44,384,0
+BWET.US,D,20250828,000000,12.6436,12.6436,12.63,12.63,160,0
+BWET.US,D,20250902,000000,12.9,12.9,12.835,12.835,107,0
+BWET.US,D,20250903,000000,12.84,13.38,12.83,13.21,2667,0
+BWET.US,D,20250904,000000,13.37,13.5,13.1656,13.5,1522,0
+BWET.US,D,20250905,000000,13.49,14.35,13.47,14.16,16664,0
+BWET.US,D,20250908,000000,13.82,14.59,13.82,13.9751,7275,0
+BWET.US,D,20250909,000000,13.82,14.15,13.75,13.895,5823,0
+BWET.US,D,20250910,000000,13.773,14.04,13.732,13.9935,923,0
+BWET.US,D,20250911,000000,13.79,14.02,13.79,13.9,26826,0
+BWET.US,D,20250912,000000,14.71,15.38,14.41,15.1244,18437,0
+BWET.US,D,20250915,000000,15.55,15.55,14.82,15.01,5844,0
+BWET.US,D,20250916,000000,15.015,15.015,14.892,15.015,587,0
+BWET.US,D,20250917,000000,15.22,15.305,15.02,15.0601,1300,0
+BWET.US,D,20250918,000000,15.04,15.04,14.86,15.035,506,0
+BWET.US,D,20250919,000000,14.9625,15.17,14.7444,14.7444,4375,0
+BWET.US,D,20250922,000000,14.67,14.85,14.6,14.725,2133,0
+BWET.US,D,20250923,000000,15.1516,15.16,15.1516,15.16,255,0
+BWET.US,D,20250924,000000,15.1494,15.34,15.055,15.0846,3713,0
+BWET.US,D,20250925,000000,14.94,15.32,14.8943,15.2572,8170,0
+BWET.US,D,20250926,000000,15.43,15.43,15.119,15.1399,2426,0
+BWET.US,D,20250929,000000,14.972,15.33,14.8,14.8702,2542,0
+BWET.US,D,20250930,000000,14.88,14.88,14.61,14.7451,7592,0
+BWET.US,D,20251001,000000,14.61,14.61,13.58,13.58,16748,0
+BWET.US,D,20251002,000000,13.9414,13.9414,13.7,13.9242,9875,0
+BWET.US,D,20251003,000000,13.85,14.54,13.85,14.268,5582,0
+BWET.US,D,20251006,000000,14.34,14.3964,14.3,14.326,2920,0
+BWET.US,D,20251007,000000,14.3,14.3001,13.89,13.9409,4510,0
+BWET.US,D,20251008,000000,13.97,14.2889,13.97,14.2889,2667,0
+BWET.US,D,20251009,000000,14.455,15.35,14.3201,15.2161,15453,0
+BWET.US,D,20251010,000000,15.45,16.2887,15.43,16.215,24908,0
+BWET.US,D,20251013,000000,16.211,16.405,15.335,16.1792,20968,0
+BWET.US,D,20251014,000000,16.02,16.1648,15.895,16.1,4840,0
+BWET.US,D,20251015,000000,15.7835,16.1199,15.46,16.1199,8430,0
+BWET.US,D,20251016,000000,16.155,16.1747,16.04,16.1747,1307,0
+BWET.US,D,20251020,000000,16.2,16.5,16.06,16.41,35562,0
+BWET.US,D,20251021,000000,16.02,16.02,15.7035,15.7035,2987,0
+BWET.US,D,20251022,000000,15.4125,15.495,15.4125,15.495,438,0
+BWET.US,D,20251023,000000,15.65,17.2952,15.525,16.6677,52692,0
+BWET.US,D,20251024,000000,17.135,17.135,16.83,16.8651,2476,0
+BWET.US,D,20251027,000000,16.865,16.925,16.865,16.925,489,0
+BWET.US,D,20251028,000000,17.33,17.3401,17.215,17.215,1264,0
+BWET.US,D,20251029,000000,17.91,18.4,17.85,18.238,23227,0
+BWET.US,D,20251030,000000,18.4,18.8,18.125,18.2033,10990,0
+BWET.US,D,20251031,000000,18.21,18.4,17.78,17.9972,2699,0
+BWET.US,D,20251103,000000,18.335,18.335,17.231,18,57123,0
+BWET.US,D,20251104,000000,17.58,18.27,17.1,18.0397,23379,0
+BWET.US,D,20251105,000000,17.48,17.8575,17.4,17.8575,8997,0
+BWET.US,D,20251106,000000,18.18,18.61,18.18,18.5348,7610,0
+BWET.US,D,20251107,000000,18.2511,18.79,18.01,18.4948,13174,0
+BWET.US,D,20251110,000000,18.6,18.82,18.2201,18.6508,31869,0
+BWET.US,D,20251111,000000,18.99,19.45,18.775,19.1652,8874,0
+BWET.US,D,20251112,000000,19.85,20.67,19.53,20.649,46014,0
+BWET.US,D,20251113,000000,22.381,23.53,21.57,22.3,30136,0
+BWET.US,D,20251114,000000,22.43,22.43,21.86,22.2058,8287,0
+BWET.US,D,20251117,000000,22.42,22.42,21.54,21.65,10602,0
+BWET.US,D,20251118,000000,20.52,21.628,20.385,21.09,25362,0
+BWET.US,D,20251119,000000,21.301,22.32,21.3,21.755,14872,0
+BWET.US,D,20251120,000000,22.955,23.5,22.9274,23.4063,24119,0
+BWET.US,D,20251121,000000,23.01,23.176,22.94,23.0152,6108,0
+BWET.US,D,20251124,000000,23.53,24.07,23.2396,23.5971,14455,0
+BWET.US,D,20251125,000000,23.99,24.31,23.0124,24.0836,22873,0
+BWET.US,D,20251126,000000,23.98,23.99,23.5,23.6274,4991,0
+BWET.US,D,20251128,000000,23.6,25.12,22.72,22.995,8992,0
+BWET.US,D,20251201,000000,23.2499,24.27,22.6401,23.561,37147,0
+BWET.US,D,20251202,000000,22.8,22.96,22,22.5799,17532,0
+BWET.US,D,20251203,000000,22.11,22.5,21.8,22.5,22376,0
+BWET.US,D,20251204,000000,22.1112,22.1112,21.21,21.9299,4344,0
+BWET.US,D,20251205,000000,22.345,22.8854,21.9242,22.8854,5606,0
+BWET.US,D,20251208,000000,23.1294,23.64,23.02,23.3622,28152,0
+BWET.US,D,20251209,000000,23.1775,23.37,23,23.0549,7966,0
+BWET.US,D,20251210,000000,23.24,24.0699,23.24,23.8148,11736,0
+BWET.US,D,20251211,000000,24.08,24.52,24.03,24.44,14859,0
+BWET.US,D,20251212,000000,24.8735,25.22,24.82,25.19,14712,0
+BWET.US,D,20251215,000000,26,26.499,25.5847,26.3208,27283,0
+BWET.US,D,20251216,000000,24.7405,25.7,23.95,24.9639,30994,0
+BWET.US,D,20251217,000000,24.12,24.7351,23.7501,24.7351,12306,0
+BWET.US,D,20251218,000000,23.39,23.9,23.25,23.54,7976,0
+BWET.US,D,20251219,000000,23.33,24.01,23.33,23.6163,2318,0
+BWET.US,D,20251222,000000,23.13,23.62,20.7101,21.9292,65677,0
+BWET.US,D,20251223,000000,20,20.3696,19.15,19.7,15448,0
+BWET.US,D,20251224,000000,20.635,20.635,20.09,20.3585,7454,0
+BWET.US,D,20251226,000000,20.7184,20.7184,20.295,20.398,5043,0
+BWET.US,D,20251229,000000,20.47,20.47,19.03,19.8551,46964,0
+BWET.US,D,20251230,000000,19.215,19.9,19.215,19.23,11835,0
+BWET.US,D,20251231,000000,21.03,21.03,18.8,19.2646,2996,0
+BWET.US,D,20260102,000000,18.34,19.14,18.33,18.7301,7873,0
+BWET.US,D,20260105,000000,19.26,19.42,18.58,18.73,6397,0
+BWET.US,D,20260106,000000,19.5845,19.6341,19.44,19.4435,2211,0
+BWET.US,D,20260107,000000,25.3,25.3,21.23,22.32,22546,0
+BWET.US,D,20260108,000000,24.44,24.96,23.7338,24.155,8744,0
+BWET.US,D,20260109,000000,27.42,27.5,26.0001,26.55,17786,0
+BWET.US,D,20260112,000000,26.55,26.8,24.6001,25.37,32465,0
+BWET.US,D,20260113,000000,27.47,29.41,27.2417,29.35,28054,0
+BWET.US,D,20260114,000000,31.5,33.53,31.29,32.79,55581,0
+BWET.US,D,20260115,000000,32.05,33.0199,31.25,31.88,22084,0
+BWET.US,D,20260116,000000,31.32,32.69,31.28,32.66,11102,0
+BWET.US,D,20260120,000000,31.1,31.13,29.371,29.5,13389,0
+BWET.US,D,20260121,000000,32.63,32.63,31.1,31.5607,3893,0
+BWET.US,D,20260122,000000,31.51,32.06,30.65,31.31,5837,0
+BWET.US,D,20260123,000000,32.216,33.2999,30.4366,30.74,5128,0
+BWET.US,D,20260126,000000,32.535,32.76,30.8701,31.7122,42782,0
+BWET.US,D,20260127,000000,31.22,34.44,30.5,32.43,98208,0
+BWET.US,D,20260128,000000,32.3985,33.69,31.621,32.4,16938,0
+BWET.US,D,20260129,000000,32.291,34.51,32.2901,34.51,15497,0
+BWET.US,D,20260130,000000,36,37.5,34.4501,36.71,24563,0
+BWET.US,D,20260202,000000,35.19,37.18,33.26,36.06,85720,0
+BWET.US,D,20260203,000000,34.5984,35.62,34,35.01,11485,0
+BWET.US,D,20260204,000000,36,36.24,34.4401,34.8,21011,0
+BWET.US,D,20260205,000000,36.37,37.87,35,35.88,29731,0
+BWET.US,D,20260206,000000,37.9001,40.755,37.615,40.24,63438,0
+BWET.US,D,20260209,000000,40.19,40.65,38.5499,39.43,30122,0
+BWET.US,D,20260210,000000,38.5328,39.42,38.25,39.11,14399,0
+BWET.US,D,20260211,000000,38.52,39.25,38.27,38.79,11726,0
+BWET.US,D,20260212,000000,38.4333,38.4333,36.31,36.83,23207,0
+BWET.US,D,20260213,000000,37.785,39.14,36.5,38.54,12205,0
+BWET.US,D,20260217,000000,41.5,42.1926,40.6501,41.75,67904,0
+BWET.US,D,20260218,000000,43.42,44.63,42.9,44.35,58722,0
diff --git a/daily/us/nyse etfs/1/bwtg.us.txt b/daily/us/nyse etfs/1/bwtg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..60191f48bff7448166cab24717efa0f77e0ad979
--- /dev/null
+++ b/daily/us/nyse etfs/1/bwtg.us.txt	
@@ -0,0 +1,525 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BWTG.US,D,20231110,000000,25.09,25.35,25.09,25.35,30730,0
+BWTG.US,D,20231113,000000,25.2032,25.2674,25.2032,25.2674,270,0
+BWTG.US,D,20231114,000000,25.93,25.93,25.8162,25.8162,362,0
+BWTG.US,D,20231116,000000,25.83,25.8322,25.83,25.8322,392,0
+BWTG.US,D,20231117,000000,25.88,25.88,25.8566,25.8566,12001,0
+BWTG.US,D,20231120,000000,26.11,26.11,26.078,26.078,401,0
+BWTG.US,D,20231121,000000,26.0699,26.0699,26.0699,26.0699,2,0
+BWTG.US,D,20231122,000000,26.2189,26.2189,26.2189,26.2189,1,0
+BWTG.US,D,20231124,000000,26.27,26.2775,26.27,26.2775,300,0
+BWTG.US,D,20231127,000000,26.2148,26.2148,26.2148,26.2148,150,0
+BWTG.US,D,20231128,000000,26.29,26.29,26.16,26.1786,8886,0
+BWTG.US,D,20231129,000000,26.3882,26.3882,26.3882,26.3882,1,0
+BWTG.US,D,20231130,000000,26.6255,26.6255,26.6255,26.6255,1,0
+BWTG.US,D,20231201,000000,26.7866,26.7866,26.7866,26.7866,1,0
+BWTG.US,D,20231204,000000,26.21,26.7406,26.21,26.7406,132,0
+BWTG.US,D,20231205,000000,26.7214,26.7214,26.7214,26.7214,17,0
+BWTG.US,D,20231206,000000,26.662,26.662,26.662,26.662,1,0
+BWTG.US,D,20231207,000000,26.8411,26.8411,26.8411,26.8411,1,0
+BWTG.US,D,20231208,000000,26.9413,26.9413,26.9413,26.9413,1,0
+BWTG.US,D,20231211,000000,27.1513,27.1513,27.1513,27.1513,1,0
+BWTG.US,D,20231212,000000,27.21,27.3695,26.97,27.3695,8982,0
+BWTG.US,D,20231213,000000,27.7184,27.7184,27.7184,27.7184,120,0
+BWTG.US,D,20231214,000000,27.76,27.99,27.6,27.6233,2001,0
+BWTG.US,D,20231215,000000,27.68,27.7048,27.68,27.7048,1005,0
+BWTG.US,D,20231218,000000,27.8772,27.8772,27.8772,27.8772,120,0
+BWTG.US,D,20231219,000000,28,28,27.974,27.974,717,0
+BWTG.US,D,20231220,000000,28.049,28.43,27.6491,27.6491,1713,0
+BWTG.US,D,20231221,000000,27.8892,27.916,27.8892,27.916,158,0
+BWTG.US,D,20231222,000000,28,28,27.9587,27.9587,518,0
+BWTG.US,D,20231226,000000,28.036,28.036,28.036,28.036,90,0
+BWTG.US,D,20231227,000000,28.09,28.09,28.01,28.0637,430,0
+BWTG.US,D,20231228,000000,28.1061,28.1061,28.1061,28.1061,1,0
+BWTG.US,D,20231229,000000,28.0613,28.0613,28.0613,28.0613,101,0
+BWTG.US,D,20240102,000000,27.83,27.83,27.7567,27.7567,625,0
+BWTG.US,D,20240103,000000,27.59,27.59,27.4945,27.4945,200,0
+BWTG.US,D,20240104,000000,27.63,27.63,27.5132,27.5132,130,0
+BWTG.US,D,20240105,000000,27.56,27.5819,27.5599,27.5819,544,0
+BWTG.US,D,20240108,000000,27.8529,28.06,27.8529,28.0581,250,0
+BWTG.US,D,20240109,000000,28.21,28.21,28.1791,28.1791,250,0
+BWTG.US,D,20240110,000000,28.4231,28.4231,28.4231,28.4231,53,0
+BWTG.US,D,20240111,000000,28.4316,28.4316,28.4316,28.4316,6,0
+BWTG.US,D,20240112,000000,28.4157,28.4157,28.4157,28.4157,1,0
+BWTG.US,D,20240116,000000,28.36,28.3672,28.36,28.3672,358,0
+BWTG.US,D,20240117,000000,28.2709,28.2709,28.2709,28.2709,39,0
+BWTG.US,D,20240118,000000,28.4639,28.5559,28.4639,28.5387,352,0
+BWTG.US,D,20240119,000000,28.9526,28.9526,28.9526,28.9526,17,0
+BWTG.US,D,20240122,000000,29.0522,29.0522,29.0522,29.0522,39,0
+BWTG.US,D,20240123,000000,29.0879,29.0879,29.0879,29.0879,155,0
+BWTG.US,D,20240124,000000,29.58,29.58,29.2573,29.2573,858,0
+BWTG.US,D,20240125,000000,29.3391,29.3391,29.3391,29.3391,74,0
+BWTG.US,D,20240126,000000,29.42,29.44,29.3811,29.3811,14745,0
+BWTG.US,D,20240129,000000,29.76,29.76,29.6803,29.6803,158,0
+BWTG.US,D,20240130,000000,29.7393,29.7616,29.7393,29.7616,100,0
+BWTG.US,D,20240131,000000,29.361,29.361,29.361,29.361,173,0
+BWTG.US,D,20240201,000000,29.6699,29.75,29.6699,29.7398,668,0
+BWTG.US,D,20240202,000000,30.1441,30.1441,30.1441,30.1441,234,0
+BWTG.US,D,20240205,000000,30,30.1025,30,30.1025,15248,0
+BWTG.US,D,20240206,000000,30.02,30.1172,30.02,30.1172,387,0
+BWTG.US,D,20240207,000000,30.43,30.464,30.43,30.464,237,0
+BWTG.US,D,20240208,000000,30.508,30.58,30.508,30.5357,717,0
+BWTG.US,D,20240209,000000,30.7444,30.8464,30.7444,30.8464,494,0
+BWTG.US,D,20240212,000000,30.7815,30.87,30.636,30.636,3982,0
+BWTG.US,D,20240213,000000,30.47,30.5,30.15,30.33,2843,0
+BWTG.US,D,20240214,000000,30.6,30.7983,30.6,30.7983,936,0
+BWTG.US,D,20240215,000000,30.79,30.8706,30.79,30.8706,840,0
+BWTG.US,D,20240216,000000,30.77,30.8403,30.6859,30.6859,2635,0
+BWTG.US,D,20240220,000000,30.3934,30.3934,30.3934,30.3934,2,0
+BWTG.US,D,20240221,000000,30.2,30.31,30.14,30.2673,2391,0
+BWTG.US,D,20240222,000000,30.9844,31.14,30.9844,31.1191,287,0
+BWTG.US,D,20240223,000000,31.2156,31.2156,31.2156,31.2156,38,0
+BWTG.US,D,20240226,000000,31.2177,31.2177,31.2177,31.2177,36,0
+BWTG.US,D,20240227,000000,31.18,31.18,31.1448,31.1448,960,0
+BWTG.US,D,20240228,000000,31.0307,31.0307,31.0307,31.0307,151,0
+BWTG.US,D,20240229,000000,30.9353,30.9353,30.9353,30.9353,5,0
+BWTG.US,D,20240301,000000,31.0625,31.0625,31.0625,31.0625,13,0
+BWTG.US,D,20240304,000000,31.0132,31.0132,31.0132,31.0132,30,0
+BWTG.US,D,20240305,000000,31,31,30.58,30.667,1541,0
+BWTG.US,D,20240306,000000,31.1,31.12,31.0773,31.0773,1023,0
+BWTG.US,D,20240307,000000,31.4138,31.4138,31.4138,31.4138,70,0
+BWTG.US,D,20240308,000000,31.0299,31.0299,31.0299,31.0299,127,0
+BWTG.US,D,20240311,000000,30.88,30.9,30.8685,30.8685,1135,0
+BWTG.US,D,20240312,000000,31.35,31.41,31.35,31.4046,396,0
+BWTG.US,D,20240313,000000,31.43,31.43,31.4171,31.4171,1663,0
+BWTG.US,D,20240314,000000,31.22,31.2645,31.19,31.2645,2593,0
+BWTG.US,D,20240315,000000,31.13,31.13,30.9857,30.9857,1600,0
+BWTG.US,D,20240318,000000,31.23,31.23,31.1557,31.1557,1657,0
+BWTG.US,D,20240319,000000,31.08,31.3014,31.08,31.3014,1925,0
+BWTG.US,D,20240320,000000,31.37,31.64,31.37,31.5855,819,0
+BWTG.US,D,20240321,000000,31.8998,31.95,31.7918,31.7918,1369,0
+BWTG.US,D,20240322,000000,31.73,31.73,31.73,31.73,140,0
+BWTG.US,D,20240325,000000,31.4903,31.4903,31.4903,31.4903,278,0
+BWTG.US,D,20240326,000000,31.4493,31.4493,31.4493,31.4493,18,0
+BWTG.US,D,20240327,000000,31.54,31.54,31.43,31.5063,2531,0
+BWTG.US,D,20240328,000000,31.6049,31.6049,31.6049,31.6049,100,0
+BWTG.US,D,20240401,000000,31.48,31.51,31.4387,31.49,11913,0
+BWTG.US,D,20240402,000000,31.52,31.52,31.07,31.1662,1837,0
+BWTG.US,D,20240403,000000,31.28,31.28,31.18,31.2111,1918,0
+BWTG.US,D,20240404,000000,31.32,31.32,30.84,30.8572,2685,0
+BWTG.US,D,20240405,000000,31.2882,31.2882,31.18,31.2024,3395,0
+BWTG.US,D,20240408,000000,31.62,31.62,31.2426,31.2426,857,0
+BWTG.US,D,20240409,000000,31.18,31.1801,31.0899,31.1777,984,0
+BWTG.US,D,20240410,000000,30.9697,30.9697,30.9697,30.9697,115,0
+BWTG.US,D,20240411,000000,31.1261,31.1261,31.1261,31.1261,251,0
+BWTG.US,D,20240412,000000,30.76,30.76,30.65,30.6856,377,0
+BWTG.US,D,20240415,000000,31.01,31.01,30.3,30.3258,2286,0
+BWTG.US,D,20240416,000000,30.34,30.41,30.28,30.3501,1910,0
+BWTG.US,D,20240417,000000,30.0663,30.0663,30.0663,30.0663,164,0
+BWTG.US,D,20240418,000000,29.99,29.99,29.9209,29.9209,3605,0
+BWTG.US,D,20240419,000000,29.65,29.65,29.65,29.65,1233,0
+BWTG.US,D,20240422,000000,30.06,30.09,29.9397,29.9397,292,0
+BWTG.US,D,20240423,000000,30.4817,30.4817,30.4817,30.4817,1,0
+BWTG.US,D,20240424,000000,30.35,30.35,30.35,30.35,2273,0
+BWTG.US,D,20240425,000000,30.18,30.1972,30.18,30.1972,10113,0
+BWTG.US,D,20240426,000000,30.6002,30.6002,30.5968,30.5968,692,0
+BWTG.US,D,20240429,000000,30.475,30.5598,30.475,30.4872,460,0
+BWTG.US,D,20240430,000000,30.21,30.21,30.0475,30.0475,10826,0
+BWTG.US,D,20240501,000000,29.96,29.995,29.96,29.9945,384,0
+BWTG.US,D,20240502,000000,30.26,30.3146,30.26,30.3146,245,0
+BWTG.US,D,20240503,000000,30.84,30.84,30.655,30.706,634,0
+BWTG.US,D,20240506,000000,30.9735,31.05,30.9735,31.05,3781,0
+BWTG.US,D,20240507,000000,31.1346,31.1346,31.1346,31.1346,65,0
+BWTG.US,D,20240508,000000,31.1493,31.1493,31.1493,31.1493,95,0
+BWTG.US,D,20240509,000000,31.17,31.3268,31.17,31.3268,126,0
+BWTG.US,D,20240510,000000,31.4907,31.4907,31.4907,31.4907,10,0
+BWTG.US,D,20240513,000000,31.44,31.44,31.309,31.309,8635,0
+BWTG.US,D,20240514,000000,31.3501,31.465,31.292,31.465,679,0
+BWTG.US,D,20240515,000000,31.665,31.85,31.665,31.85,2192,0
+BWTG.US,D,20240516,000000,31.8673,31.8673,31.8673,31.8673,52,0
+BWTG.US,D,20240517,000000,31.8602,31.9249,31.78,31.9249,476,0
+BWTG.US,D,20240520,000000,31.9598,31.9598,31.9598,31.9598,75,0
+BWTG.US,D,20240521,000000,31.94,32.02,31.89,32.0079,12687,0
+BWTG.US,D,20240522,000000,32.02,32.02,31.8419,31.8419,435,0
+BWTG.US,D,20240523,000000,31.7316,31.7316,31.7316,31.7316,145,0
+BWTG.US,D,20240524,000000,31.9495,31.9495,31.9495,31.9495,32,0
+BWTG.US,D,20240528,000000,31.98,31.98,31.88,31.9498,611,0
+BWTG.US,D,20240529,000000,31.7531,31.7531,31.7531,31.7531,87,0
+BWTG.US,D,20240530,000000,31.66,31.66,31.4895,31.4895,320,0
+BWTG.US,D,20240531,000000,31.5,31.7147,31.32,31.7147,467,0
+BWTG.US,D,20240603,000000,31.86,31.86,31.63,31.7116,350,0
+BWTG.US,D,20240604,000000,31.34,31.8441,31.34,31.8441,923,0
+BWTG.US,D,20240605,000000,32.22,32.43,32.22,32.4258,837,0
+BWTG.US,D,20240606,000000,32.44,32.4488,32.38,32.4488,654,0
+BWTG.US,D,20240607,000000,32.41,32.41,32.2802,32.3046,1390,0
+BWTG.US,D,20240610,000000,32.52,32.55,32.4842,32.4842,1656,0
+BWTG.US,D,20240611,000000,32.4007,32.4007,32.4007,32.4007,229,0
+BWTG.US,D,20240612,000000,32.56,32.72,32.56,32.627,672,0
+BWTG.US,D,20240613,000000,32.49,32.6,32.49,32.5865,477,0
+BWTG.US,D,20240614,000000,32.54,32.588,32.4301,32.588,3236,0
+BWTG.US,D,20240617,000000,32.62,32.94,32.62,32.8478,2188,0
+BWTG.US,D,20240618,000000,32.95,33.04,32.95,33.0112,803,0
+BWTG.US,D,20240620,000000,32.8426,32.8426,32.8426,32.8426,36,0
+BWTG.US,D,20240621,000000,32.64,32.7384,32.64,32.7384,3303,0
+BWTG.US,D,20240624,000000,32.73,32.73,32.6243,32.6243,328,0
+BWTG.US,D,20240625,000000,32.7289,32.7289,32.7289,32.7289,10,0
+BWTG.US,D,20240626,000000,32.61,32.741,32.61,32.741,1300,0
+BWTG.US,D,20240627,000000,32.7987,32.7987,32.7987,32.7987,25,0
+BWTG.US,D,20240628,000000,33.28,33.28,32.6589,32.6589,2302,0
+BWTG.US,D,20240701,000000,32.69,32.69,32.69,32.69,146,0
+BWTG.US,D,20240702,000000,32.9048,32.9048,32.9048,32.9048,278,0
+BWTG.US,D,20240703,000000,33.15,33.1926,33.15,33.1828,5317,0
+BWTG.US,D,20240705,000000,33.54,33.54,33.237,33.237,1141,0
+BWTG.US,D,20240708,000000,33.2121,33.2121,33.2121,33.2121,10,0
+BWTG.US,D,20240709,000000,33.3,33.3,33.1989,33.1989,908,0
+BWTG.US,D,20240710,000000,33.4844,33.4844,33.4844,33.4844,513,0
+BWTG.US,D,20240711,000000,33.2185,33.2185,33.2185,33.2185,15,0
+BWTG.US,D,20240712,000000,33.3598,33.3598,33.3598,33.3598,1,0
+BWTG.US,D,20240715,000000,33.396,33.396,33.37,33.37,3368,0
+BWTG.US,D,20240716,000000,33.5843,33.5843,33.5843,33.5843,323,0
+BWTG.US,D,20240717,000000,32.76,33.2821,32.76,33.18,2369,0
+BWTG.US,D,20240718,000000,33.15,33.15,32.9444,32.9444,341,0
+BWTG.US,D,20240719,000000,32.7916,32.7916,32.5356,32.5356,214,0
+BWTG.US,D,20240722,000000,32.71,32.7267,32.71,32.7267,418,0
+BWTG.US,D,20240723,000000,32.8111,32.8111,32.8111,32.8111,134,0
+BWTG.US,D,20240724,000000,32.37,32.37,32.0493,32.0493,650,0
+BWTG.US,D,20240725,000000,31.886,31.886,31.886,31.886,198,0
+BWTG.US,D,20240726,000000,32.1874,32.1874,32.1874,32.1874,100,0
+BWTG.US,D,20240729,000000,32.3892,32.3892,32.2643,32.2643,837,0
+BWTG.US,D,20240730,000000,32.11,32.1447,32.11,32.1447,405,0
+BWTG.US,D,20240731,000000,32.68,32.91,32.68,32.7122,786,0
+BWTG.US,D,20240801,000000,32.24,32.32,32.24,32.2539,22495,0
+BWTG.US,D,20240802,000000,31.71,31.71,31.6966,31.6966,249,0
+BWTG.US,D,20240805,000000,30.8209,30.8209,30.8209,30.8209,26,0
+BWTG.US,D,20240806,000000,31.63,31.63,31.36,31.36,4802,0
+BWTG.US,D,20240807,000000,31.66,31.66,31.0486,31.0486,645,0
+BWTG.US,D,20240808,000000,31.63,31.8,31.63,31.79,2078,0
+BWTG.US,D,20240809,000000,31.8613,31.8613,31.8613,31.8613,103,0
+BWTG.US,D,20240812,000000,31.9256,31.9256,31.84,31.89,690,0
+BWTG.US,D,20240813,000000,32.2343,32.2343,32.2343,32.2343,2,0
+BWTG.US,D,20240814,000000,32.4,32.5345,32.4,32.5345,929,0
+BWTG.US,D,20240815,000000,32.8401,32.9104,32.8401,32.9104,194,0
+BWTG.US,D,20240816,000000,32.9561,32.9561,32.9561,32.9561,85,0
+BWTG.US,D,20240819,000000,33.233,33.233,33.233,33.233,27,0
+BWTG.US,D,20240820,000000,33.1975,33.26,33.1975,33.2448,206,0
+BWTG.US,D,20240821,000000,33.4,33.4,33.4,33.4,202,0
+BWTG.US,D,20240822,000000,33.33,33.33,33.1805,33.1805,212,0
+BWTG.US,D,20240823,000000,33.46,33.6302,33.46,33.6302,1014,0
+BWTG.US,D,20240826,000000,33.5472,33.5472,33.5472,33.5472,3,0
+BWTG.US,D,20240827,000000,33.7679,33.7679,33.7679,33.7679,26,0
+BWTG.US,D,20240828,000000,33.66,33.67,33.66,33.6661,1154,0
+BWTG.US,D,20240829,000000,33.67,33.67,33.6013,33.6013,347,0
+BWTG.US,D,20240830,000000,33.79,33.98,33.78,33.98,1580,0
+BWTG.US,D,20240903,000000,33.3572,33.3572,33.3572,33.3572,272,0
+BWTG.US,D,20240904,000000,33.3899,33.3899,33.3899,33.3899,113,0
+BWTG.US,D,20240905,000000,33.12,33.26,33.1153,33.26,1245,0
+BWTG.US,D,20240906,000000,32.7319,32.7319,32.7319,32.7319,190,0
+BWTG.US,D,20240909,000000,33.1757,33.1757,33.1757,33.1757,5,0
+BWTG.US,D,20240910,000000,33.12,33.35,33.12,33.35,405,0
+BWTG.US,D,20240911,000000,33.07,33.6616,33.07,33.6616,109,0
+BWTG.US,D,20240912,000000,33.78,33.9208,33.69,33.9208,433,0
+BWTG.US,D,20240913,000000,34.12,34.2,34.1,34.1298,14039,0
+BWTG.US,D,20240916,000000,34.16,34.24,34.16,34.2304,817,0
+BWTG.US,D,20240917,000000,34.35,34.35,34.0776,34.0776,1501,0
+BWTG.US,D,20240918,000000,34.0245,34.14,33.92,33.92,1058,0
+BWTG.US,D,20240919,000000,34.24,34.36,34.1598,34.31,15890,0
+BWTG.US,D,20240920,000000,34.11,34.21,34.11,34.21,512,0
+BWTG.US,D,20240923,000000,34.34,34.39,34.34,34.39,292,0
+BWTG.US,D,20240924,000000,34.29,34.37,34.2,34.37,3990,0
+BWTG.US,D,20240925,000000,34.84,34.84,34.2962,34.2962,3243,0
+BWTG.US,D,20240926,000000,34.42,34.42,34.4,34.41,2514,0
+BWTG.US,D,20240927,000000,34.3298,34.35,34.31,34.32,6981,0
+BWTG.US,D,20240930,000000,34.29,34.45,34.16,34.45,3592,0
+BWTG.US,D,20241001,000000,34.24,34.37,34.23,34.23,774,0
+BWTG.US,D,20241002,000000,34.23,34.28,34.2,34.26,3961,0
+BWTG.US,D,20241003,000000,34.09,34.17,34.0344,34.0344,1695,0
+BWTG.US,D,20241004,000000,34.04,34.25,34.04,34.248,459,0
+BWTG.US,D,20241007,000000,34.19,34.25,33.9099,33.9099,32097,0
+BWTG.US,D,20241008,000000,34.09,34.1878,34.09,34.1878,6010,0
+BWTG.US,D,20241009,000000,34.68,35.5136,34.17,34.4045,1424,0
+BWTG.US,D,20241010,000000,34.38,34.39,34.215,34.25,11166,0
+BWTG.US,D,20241011,000000,34.51,34.72,34.51,34.72,6713,0
+BWTG.US,D,20241014,000000,34.89,35.02,34.89,34.97,1643,0
+BWTG.US,D,20241015,000000,34.75,34.75,34.58,34.59,1291,0
+BWTG.US,D,20241016,000000,34.65,34.86,34.65,34.84,5986,0
+BWTG.US,D,20241017,000000,34.94,34.98,34.87,34.87,4599,0
+BWTG.US,D,20241018,000000,34.9752,34.9752,34.9752,34.9752,45,0
+BWTG.US,D,20241021,000000,34.98,34.98,34.785,34.84,14673,0
+BWTG.US,D,20241022,000000,34.67,34.71,34.6,34.71,4799,0
+BWTG.US,D,20241023,000000,34.56,34.58,34.56,34.58,871,0
+BWTG.US,D,20241024,000000,34.58,34.58,34.55,34.56,517,0
+BWTG.US,D,20241025,000000,34.61,34.61,34.14,34.25,3758,0
+BWTG.US,D,20241028,000000,34.35,34.35,34.33,34.33,960,0
+BWTG.US,D,20241029,000000,34.33,34.36,34.33,34.36,895,0
+BWTG.US,D,20241030,000000,34.49,34.49,34.37,34.37,618,0
+BWTG.US,D,20241031,000000,33.9986,33.9986,33.8331,33.8331,239,0
+BWTG.US,D,20241104,000000,34.02,34.06,33.98,34.06,1241,0
+BWTG.US,D,20241105,000000,34.43,34.52,34.4,34.52,1174,0
+BWTG.US,D,20241106,000000,35.0205,35.2033,35.0205,35.2033,1152,0
+BWTG.US,D,20241107,000000,35.3351,35.3351,35.3351,35.3351,22,0
+BWTG.US,D,20241108,000000,35.5461,35.5461,35.5461,35.5461,123,0
+BWTG.US,D,20241115,000000,35,35,34.83,34.8589,644,0
+BWTG.US,D,20241118,000000,34.85,34.93,34.82,34.8637,2682,0
+BWTG.US,D,20241119,000000,34.9791,34.993,34.9791,34.993,410,0
+BWTG.US,D,20241120,000000,34.9,34.99,34.8043,34.99,12940,0
+BWTG.US,D,20241121,000000,34.96,35.2,34.96,35.19,915,0
+BWTG.US,D,20241122,000000,35.24,35.3,35.2,35.3,1519,0
+BWTG.US,D,20241125,000000,35.41,35.41,35.3884,35.3884,561,0
+BWTG.US,D,20241126,000000,35.6,35.69,35.5843,35.6269,1504,0
+BWTG.US,D,20241127,000000,35.675,35.74,35.6624,35.6624,2153,0
+BWTG.US,D,20241129,000000,35.8,35.87,35.8,35.8292,1045,0
+BWTG.US,D,20241202,000000,35.75,35.75,35.6732,35.6732,801,0
+BWTG.US,D,20241203,000000,35.68,35.68,35.5985,35.5985,914,0
+BWTG.US,D,20241204,000000,35.72,35.76,35.63,35.7071,2309,0
+BWTG.US,D,20241205,000000,35.7,36.24,35.61,35.61,11158,0
+BWTG.US,D,20241206,000000,35.5827,35.5827,35.43,35.49,1164,0
+BWTG.US,D,20241209,000000,35.27,35.27,35.14,35.15,2159,0
+BWTG.US,D,20241210,000000,35.1001,35.1004,35,35,1244,0
+BWTG.US,D,20241211,000000,35.27,35.27,35.27,35.27,212,0
+BWTG.US,D,20241212,000000,35.24,35.24,35.02,35.02,1063,0
+BWTG.US,D,20241213,000000,34.96,34.9613,34.9039,34.9039,364,0
+BWTG.US,D,20241216,000000,35.03,35.03,34.9,34.9,3187,0
+BWTG.US,D,20241217,000000,34.61,34.65,34.31,34.65,664,0
+BWTG.US,D,20241218,000000,34.7,34.74,33.79,33.79,1121,0
+BWTG.US,D,20241219,000000,33.86,33.86,33.77,33.77,200,0
+BWTG.US,D,20241220,000000,34.14,34.14,34.07,34.12,1265,0
+BWTG.US,D,20241226,000000,34.42,34.48,34.42,34.48,288,0
+BWTG.US,D,20241227,000000,34.32,34.32,34.16,34.16,2397,0
+BWTG.US,D,20241230,000000,33.72,34,33.72,33.83,1196,0
+BWTG.US,D,20241231,000000,33.9689,33.9689,33.782,33.782,804,0
+BWTG.US,D,20250102,000000,33.68,33.736,33.68,33.736,378,0
+BWTG.US,D,20250103,000000,33.88,34.0539,33.88,34.0539,523,0
+BWTG.US,D,20250106,000000,34.03,34.03,34.0198,34.0198,108,0
+BWTG.US,D,20250107,000000,34.08,34.08,33.91,33.91,201,0
+BWTG.US,D,20250108,000000,34.1215,34.18,34.11,34.12,6609,0
+BWTG.US,D,20250110,000000,33.9,33.96,33.59,33.69,126671,0
+BWTG.US,D,20250114,000000,33.91,34.1,33.73,34.1,1888,0
+BWTG.US,D,20250115,000000,34.42,34.42,34.3648,34.3648,282,0
+BWTG.US,D,20250117,000000,34.7224,34.81,34.7224,34.7258,1803,0
+BWTG.US,D,20250121,000000,35.3,35.3,35.297,35.297,689,0
+BWTG.US,D,20250122,000000,35.2629,35.2629,35.236,35.236,159,0
+BWTG.US,D,20250123,000000,35.39,35.424,35.39,35.424,1106,0
+BWTG.US,D,20250124,000000,35.55,35.57,35.5316,35.5316,450,0
+BWTG.US,D,20250127,000000,35.41,35.6489,35.3967,35.6489,5164,0
+BWTG.US,D,20250128,000000,35.67,35.69,35.64,35.652,2139,0
+BWTG.US,D,20250129,000000,35.65,35.65,35.4363,35.4363,789,0
+BWTG.US,D,20250130,000000,35.89,35.98,35.89,35.98,515,0
+BWTG.US,D,20250131,000000,36.0299,36.0299,35.7,35.7,507,0
+BWTG.US,D,20250203,000000,35.57,35.66,35.57,35.58,1664,0
+BWTG.US,D,20250204,000000,35.48,35.71,35.48,35.64,1396,0
+BWTG.US,D,20250206,000000,35.77,35.83,35.72,35.83,374,0
+BWTG.US,D,20250207,000000,35.57,35.57,35.5634,35.5634,500,0
+BWTG.US,D,20250210,000000,35.67,35.79,35.67,35.79,363,0
+BWTG.US,D,20250211,000000,35.78,35.91,35.78,35.8884,1025,0
+BWTG.US,D,20250212,000000,35.73,35.77,35.65,35.6872,564,0
+BWTG.US,D,20250214,000000,36.17,36.17,36.06,36.0902,1178,0
+BWTG.US,D,20250218,000000,36,36.04,35.96,36.01,622,0
+BWTG.US,D,20250220,000000,36,36,35.8,35.92,3712,0
+BWTG.US,D,20250221,000000,35.62,35.62,35.4,35.45,1073,0
+BWTG.US,D,20250224,000000,35.49,35.55,35.48,35.48,880,0
+BWTG.US,D,20250225,000000,35.37,35.6162,35.37,35.6162,232,0
+BWTG.US,D,20250226,000000,35.67,35.76,35.43,35.43,1383,0
+BWTG.US,D,20250227,000000,35.49,35.49,35.2,35.29,1254,0
+BWTG.US,D,20250228,000000,35.29,35.6639,35.1765,35.6639,579,0
+BWTG.US,D,20250303,000000,35.83,35.83,35.31,35.46,422,0
+BWTG.US,D,20250304,000000,35.13,35.13,34.83,34.87,5185,0
+BWTG.US,D,20250305,000000,35.06,35.36,35.06,35.36,1745,0
+BWTG.US,D,20250306,000000,35.02,35.02,34.85,34.85,1234,0
+BWTG.US,D,20250307,000000,34.62,34.7793,34.62,34.7793,100,0
+BWTG.US,D,20250310,000000,34.49,34.49,34.1,34.23,897,0
+BWTG.US,D,20250311,000000,33.91,33.91,33.76,33.8577,1031,0
+BWTG.US,D,20250312,000000,33.75,33.87,33.75,33.87,200,0
+BWTG.US,D,20250313,000000,33.5,33.5,33.36,33.4031,1125,0
+BWTG.US,D,20250314,000000,33.87,33.9872,33.87,33.9872,651,0
+BWTG.US,D,20250317,000000,34.28,34.36,34.28,34.36,232,0
+BWTG.US,D,20250319,000000,34.37,34.37,34.32,34.32,278,0
+BWTG.US,D,20250320,000000,34.25,34.25,34.2389,34.2389,902,0
+BWTG.US,D,20250321,000000,34.08,34.09,34.08,34.0855,208,0
+BWTG.US,D,20250324,000000,34.6399,34.6929,34.6399,34.6929,11126,0
+BWTG.US,D,20250325,000000,34.84,34.86,34.67,34.7234,351,0
+BWTG.US,D,20250326,000000,34.6991,34.6991,34.57,34.6383,1103,0
+BWTG.US,D,20250327,000000,34.7188,34.7192,34.7188,34.7192,903,0
+BWTG.US,D,20250331,000000,34.43,34.6077,34.43,34.4579,617,0
+BWTG.US,D,20250401,000000,34.55,34.61,34.4921,34.5929,3395,0
+BWTG.US,D,20250403,000000,33.98,34.2101,33.89,33.89,2094,0
+BWTG.US,D,20250404,000000,32.98,32.98,31.9502,31.9502,4207,0
+BWTG.US,D,20250407,000000,31.18,31.6575,31.16,31.6575,10532,0
+BWTG.US,D,20250409,000000,33.2,33.6076,33.2,33.6076,249,0
+BWTG.US,D,20250410,000000,33.03,33.03,32.9308,32.9308,622,0
+BWTG.US,D,20250411,000000,32.99,33.4461,32.99,33.4461,127,0
+BWTG.US,D,20250414,000000,33.6,33.87,33.6,33.7843,1898,0
+BWTG.US,D,20250415,000000,33.92,33.92,33.712,33.712,472,0
+BWTG.US,D,20250421,000000,32.55,32.55,32.08,32.1116,1383,0
+BWTG.US,D,20250422,000000,32.71,32.856,32.71,32.856,567,0
+BWTG.US,D,20250423,000000,33.18,33.2625,33.18,33.2625,887,0
+BWTG.US,D,20250425,000000,33.3393,33.3687,33.3393,33.3687,931,0
+BWTG.US,D,20250429,000000,33.48,33.7459,33.48,33.7459,689,0
+BWTG.US,D,20250501,000000,34.18,34.18,34.07,34.08,3708,0
+BWTG.US,D,20250502,000000,34.48,34.5052,34.47,34.5052,1406,0
+BWTG.US,D,20250506,000000,34.34,34.34,34.3,34.3,598,0
+BWTG.US,D,20250507,000000,34.215,34.44,34.215,34.3724,605,0
+BWTG.US,D,20250508,000000,34.64,34.78,34.47,34.47,2023,0
+BWTG.US,D,20250509,000000,34.43,34.44,34.43,34.44,290,0
+BWTG.US,D,20250512,000000,34.92,34.95,34.7433,34.9211,19018,0
+BWTG.US,D,20250513,000000,35.0064,35.14,34.9262,34.9262,2465,0
+BWTG.US,D,20250514,000000,34.9,34.94,34.78,34.8817,3496,0
+BWTG.US,D,20250515,000000,34.9887,37.7,34.9887,35.2957,3431,0
+BWTG.US,D,20250516,000000,35.599,35.85,35.34,35.63,6695,0
+BWTG.US,D,20250519,000000,35.44,35.73,35.44,35.6748,614,0
+BWTG.US,D,20250520,000000,35.58,35.5807,35.53,35.5807,625,0
+BWTG.US,D,20250521,000000,35.01,35.0111,35.01,35.0111,272,0
+BWTG.US,D,20250522,000000,34.77,34.86,34.77,34.8416,593,0
+BWTG.US,D,20250523,000000,34.69,35.02,34.68,34.772,14930,0
+BWTG.US,D,20250527,000000,35.09,35.58,35.09,35.2653,7351,0
+BWTG.US,D,20250528,000000,35.22,35.22,35.1972,35.1972,1110,0
+BWTG.US,D,20250529,000000,35.14,35.2976,35.14,35.2804,543,0
+BWTG.US,D,20250530,000000,35.36,35.5303,35.36,35.5303,117,0
+BWTG.US,D,20250602,000000,35.4,35.5936,35.4,35.5936,497,0
+BWTG.US,D,20250603,000000,35.48,35.73,35.48,35.6589,8012,0
+BWTG.US,D,20250604,000000,35.7,35.7,35.5981,35.5981,11711,0
+BWTG.US,D,20250606,000000,35.93,35.93,35.7978,35.7978,2688,0
+BWTG.US,D,20250609,000000,35.6894,35.6894,35.5938,35.5938,902,0
+BWTG.US,D,20250610,000000,35.52,35.64,35.4917,35.5963,1102,0
+BWTG.US,D,20250611,000000,35.56,35.56,35.4464,35.4464,1357,0
+BWTG.US,D,20250612,000000,35.52,35.5952,35.52,35.5952,384,0
+BWTG.US,D,20250613,000000,35.29,35.37,35.14,35.22,3270,0
+BWTG.US,D,20250616,000000,35.54,35.54,35.3067,35.3067,691,0
+BWTG.US,D,20250617,000000,35.12,35.12,35.0902,35.0902,480,0
+BWTG.US,D,20250618,000000,35.09,35.2424,34.95,34.95,1615,0
+BWTG.US,D,20250620,000000,35.01,35.01,34.88,34.89,2375,0
+BWTG.US,D,20250623,000000,35.0096,35.24,34.82,35.24,1211,0
+BWTG.US,D,20250624,000000,35.52,35.5909,35.52,35.5514,1576,0
+BWTG.US,D,20250625,000000,35.3557,35.36,35.33,35.337,715,0
+BWTG.US,D,20250626,000000,35.59,35.6344,35.58,35.6344,475,0
+BWTG.US,D,20250630,000000,35.81,35.9866,35.81,35.9866,556,0
+BWTG.US,D,20250701,000000,35.92,35.96,35.92,35.96,655,0
+BWTG.US,D,20250702,000000,35.92,35.94,35.89,35.9145,3690,0
+BWTG.US,D,20250703,000000,36.19,36.29,36.19,36.28,2698,0
+BWTG.US,D,20250707,000000,36.27,36.27,35.9,35.958,2691,0
+BWTG.US,D,20250708,000000,35.91,35.97,35.8293,35.8293,2560,0
+BWTG.US,D,20250709,000000,36.03,36.43,35.91,35.9828,1400,0
+BWTG.US,D,20250710,000000,36.22,36.22,36.1026,36.1026,920,0
+BWTG.US,D,20250711,000000,35.96,36.06,35.96,36.03,3619,0
+BWTG.US,D,20250714,000000,36.03,36.153,36.03,36.153,336,0
+BWTG.US,D,20250715,000000,36.16,36.16,36.0376,36.0376,724,0
+BWTG.US,D,20250716,000000,35.915,36.0774,35.89,36.0774,619,0
+BWTG.US,D,20250717,000000,36.12,36.298,36.12,36.298,409,0
+BWTG.US,D,20250718,000000,36.18,36.18,36.1593,36.1593,201,0
+BWTG.US,D,20250721,000000,36.2,36.2369,36.2,36.2369,1525,0
+BWTG.US,D,20250723,000000,36.31,36.4917,36.31,36.4917,643,0
+BWTG.US,D,20250724,000000,36.68,36.75,36.6595,36.6595,389,0
+BWTG.US,D,20250725,000000,36.77,36.77,36.7357,36.7357,633,0
+BWTG.US,D,20250728,000000,36.63,36.63,36.5427,36.5427,528,0
+BWTG.US,D,20250729,000000,36.8099,36.81,36.7266,36.7266,3779,0
+BWTG.US,D,20250730,000000,36.9,36.9,36.7301,36.7301,251,0
+BWTG.US,D,20250731,000000,36.98,36.98,36.5335,36.5335,1883,0
+BWTG.US,D,20250801,000000,36.01,36.1,35.98,36.0708,2228,0
+BWTG.US,D,20250804,000000,36.4933,36.5678,36.4933,36.5678,303,0
+BWTG.US,D,20250805,000000,36.27,36.35,36.27,36.35,1917,0
+BWTG.US,D,20250806,000000,36.3,36.4761,36.3,36.4761,252,0
+BWTG.US,D,20250807,000000,36.58,36.58,36.5486,36.5486,178,0
+BWTG.US,D,20250808,000000,36.79,36.79,36.6947,36.6947,568,0
+BWTG.US,D,20250811,000000,36.74,36.79,36.706,36.706,4878,0
+BWTG.US,D,20250813,000000,37.08,37.18,37.0799,37.18,1698,0
+BWTG.US,D,20250814,000000,37.1,37.16,37.0975,37.1484,1377,0
+BWTG.US,D,20250815,000000,37.04,37.0542,37.04,37.0542,394,0
+BWTG.US,D,20250819,000000,37.024,37.08,37.0033,37.0033,1103,0
+BWTG.US,D,20250820,000000,36.97,36.9912,36.97,36.9912,262,0
+BWTG.US,D,20250821,000000,36.84,36.84,36.7358,36.7358,341,0
+BWTG.US,D,20250822,000000,37.25,37.25,37.1866,37.1866,710,0
+BWTG.US,D,20250825,000000,37.12,37.12,37.0291,37.0291,420,0
+BWTG.US,D,20250826,000000,37.04,37.186,37.04,37.186,304,0
+BWTG.US,D,20250827,000000,37.394,37.4028,37.394,37.4028,198,0
+BWTG.US,D,20250828,000000,37.38,37.482,37.38,37.482,896,0
+BWTG.US,D,20250829,000000,37.31,37.37,37.29,37.3121,3070,0
+BWTG.US,D,20250902,000000,37.05,37.1094,36.86,37.1094,2373,0
+BWTG.US,D,20250903,000000,37.14,37.2061,37.14,37.2061,464,0
+BWTG.US,D,20250904,000000,37.38,37.75,37.36,37.5319,4270,0
+BWTG.US,D,20250905,000000,37.56,37.63,37.4732,37.63,855,0
+BWTG.US,D,20250908,000000,37.6425,37.68,37.639,37.6689,1780,0
+BWTG.US,D,20250909,000000,37.605,37.685,37.605,37.6444,1542,0
+BWTG.US,D,20250910,000000,37.76,37.76,37.6888,37.6888,459,0
+BWTG.US,D,20250911,000000,37.93,38.3,37.92,38.0082,1417,0
+BWTG.US,D,20250912,000000,37.88,37.97,37.83,37.8978,4288,0
+BWTG.US,D,20250915,000000,38.02,38.0378,37.98,38.0378,568,0
+BWTG.US,D,20250916,000000,38.08,38.08,37.9765,37.9765,287,0
+BWTG.US,D,20250917,000000,37.94,37.98,37.82,37.8308,2876,0
+BWTG.US,D,20250918,000000,38.11,38.11,38.018,38.018,838,0
+BWTG.US,D,20250919,000000,38.0214,38.0691,38.0214,38.0691,620,0
+BWTG.US,D,20250922,000000,38.14,38.14,37.75,38.1088,664,0
+BWTG.US,D,20250923,000000,38.06,38.06,37.9944,37.9944,278,0
+BWTG.US,D,20250924,000000,38.03,38.03,37.76,37.8086,3029,0
+BWTG.US,D,20250926,000000,37.745,37.7483,37.58,37.7483,891,0
+BWTG.US,D,20250929,000000,37.87,37.87,37.79,37.8034,1919,0
+BWTG.US,D,20250930,000000,37.92,38.1,37.92,38.0958,584,0
+BWTG.US,D,20251001,000000,38.208,38.27,38.1914,38.2139,1865,0
+BWTG.US,D,20251003,000000,38.31,38.34,38.2728,38.2728,938,0
+BWTG.US,D,20251006,000000,38.31,38.31,38.2655,38.2655,397,0
+BWTG.US,D,20251007,000000,38.36,38.75,38.1075,38.1075,1222,0
+BWTG.US,D,20251009,000000,37.99,38.0001,37.8638,37.8638,1598,0
+BWTG.US,D,20251013,000000,37.61,37.7085,37.61,37.7085,985,0
+BWTG.US,D,20251014,000000,37.35,37.9,37.35,37.7815,7693,0
+BWTG.US,D,20251015,000000,38.1,38.1,37.86,37.8779,924,0
+BWTG.US,D,20251016,000000,37.89,37.89,37.5852,37.5852,1117,0
+BWTG.US,D,20251017,000000,37.7628,37.8917,37.7628,37.8917,403,0
+BWTG.US,D,20251021,000000,38.17,38.1894,38.17,38.1894,193,0
+BWTG.US,D,20251023,000000,38.18,38.2658,38.18,38.2658,421,0
+BWTG.US,D,20251027,000000,38.92,39.0439,38.92,39,617,0
+BWTG.US,D,20251028,000000,39.0471,39.1378,39.0471,39.1006,434,0
+BWTG.US,D,20251029,000000,38.93,38.94,38.93,38.94,1535,0
+BWTG.US,D,20251030,000000,38.72,38.72,38.65,38.65,1456,0
+BWTG.US,D,20251031,000000,38.7,38.7,38.61,38.6579,3637,0
+BWTG.US,D,20251105,000000,38.64,38.64,38.5026,38.5026,793,0
+BWTG.US,D,20251107,000000,38.0399,38.378,38.0399,38.378,1004,0
+BWTG.US,D,20251110,000000,38.586,38.76,38.5,38.7213,16970,0
+BWTG.US,D,20251111,000000,38.9,38.9,38.8746,38.8746,294,0
+BWTG.US,D,20251112,000000,38.99,38.99,38.91,38.9686,694,0
+BWTG.US,D,20251113,000000,38.56,38.56,38.32,38.3366,2273,0
+BWTG.US,D,20251114,000000,38.21,38.4415,38.21,38.2949,4182,0
+BWTG.US,D,20251117,000000,38.44,38.44,38.1507,38.1507,111,0
+BWTG.US,D,20251118,000000,37.7815,38.15,37.7802,37.9349,2348,0
+BWTG.US,D,20251119,000000,38.03,38.1111,37.88,38.1111,3472,0
+BWTG.US,D,20251120,000000,38.7,39.22,37.7876,37.7876,1313,0
+BWTG.US,D,20251121,000000,37.84,38.25,37.84,38.23,665,0
+BWTG.US,D,20251124,000000,38.73,38.79,38.7234,38.7234,524,0
+BWTG.US,D,20251125,000000,38.8902,39.2558,38.89,39.2558,1040,0
+BWTG.US,D,20251126,000000,39.6,39.61,39.5311,39.5311,1922,0
+BWTG.US,D,20251202,000000,39.36,39.36,39.3523,39.3523,931,0
+BWTG.US,D,20251203,000000,39.48,39.5,39.4311,39.4311,886,0
+BWTG.US,D,20251204,000000,39.52,39.52,39.4312,39.4312,347,0
+BWTG.US,D,20251205,000000,39.7599,39.76,39.5846,39.5846,1614,0
+BWTG.US,D,20251208,000000,39.61,39.63,39.4831,39.4831,15944,0
+BWTG.US,D,20251210,000000,39.3,39.94,39.29,39.4743,2144,0
+BWTG.US,D,20251211,000000,39.41,39.63,39.33,39.5978,3908,0
+BWTG.US,D,20251212,000000,39.35,39.35,39.102,39.102,589,0
+BWTG.US,D,20251215,000000,39.02,39.02,38.9561,38.9561,263,0
+BWTG.US,D,20251216,000000,38.8,38.8,38.7784,38.7784,205,0
+BWTG.US,D,20251217,000000,38.51,38.54,38.4294,38.4294,228,0
+BWTG.US,D,20251218,000000,38.76,39.07,38.64,38.69,3704,0
+BWTG.US,D,20251219,000000,38.86,38.8668,38.8599,38.866,588,0
+BWTG.US,D,20251222,000000,39.03,39.178,39.03,39.178,377,0
+BWTG.US,D,20251223,000000,39.38,39.4584,39.38,39.4584,1165,0
+BWTG.US,D,20251224,000000,39.46,39.85,39.46,39.4995,1129,0
+BWTG.US,D,20251226,000000,39.57,39.58,39.57,39.5734,833,0
+BWTG.US,D,20251229,000000,39.5,39.5,39.4863,39.4863,312,0
+BWTG.US,D,20251230,000000,39.51,39.51,39.442,39.442,472,0
+BWTG.US,D,20251231,000000,39.37,39.37,39.2016,39.2016,516,0
+BWTG.US,D,20260105,000000,39.75,39.75,39.6233,39.6233,2204,0
+BWTG.US,D,20260106,000000,39.91,40,39.91,39.9256,685,0
+BWTG.US,D,20260107,000000,39.78,39.79,39.6166,39.6166,1967,0
+BWTG.US,D,20260108,000000,39.75,39.82,39.6951,39.6951,901,0
+BWTG.US,D,20260109,000000,39.97,39.97,39.925,39.937,2028,0
+BWTG.US,D,20260112,000000,39.87,39.9845,39.87,39.9845,372,0
+BWTG.US,D,20260113,000000,39.6,39.6,39.5862,39.5933,570,0
+BWTG.US,D,20260114,000000,39.38,39.99,39.32,39.4839,1427,0
+BWTG.US,D,20260115,000000,40.23,40.23,39.7236,39.7236,3231,0
+BWTG.US,D,20260116,000000,39.88,40.32,39.7565,39.7565,4866,0
+BWTG.US,D,20260120,000000,39.28,39.31,38.92,38.92,1255,0
+BWTG.US,D,20260121,000000,39.22,39.35,39.22,39.2384,394,0
+BWTG.US,D,20260122,000000,39.495,39.495,39.3173,39.3173,600,0
+BWTG.US,D,20260123,000000,39.3,39.88,39.2701,39.41,3220,0
+BWTG.US,D,20260126,000000,39.55,39.6,39.5389,39.5389,259,0
+BWTG.US,D,20260127,000000,39.6975,39.75,39.12,39.7248,922,0
+BWTG.US,D,20260128,000000,39.48,39.4845,39.48,39.4845,390,0
+BWTG.US,D,20260129,000000,39.28,39.681,39.28,39.681,544,0
+BWTG.US,D,20260130,000000,39.64,39.64,39.48,39.5014,1502,0
+BWTG.US,D,20260203,000000,39.62,39.62,39.418,39.418,211,0
+BWTG.US,D,20260204,000000,39.59,39.63,39.49,39.49,2297,0
+BWTG.US,D,20260206,000000,39.43,39.67,39.43,39.67,836,0
+BWTG.US,D,20260209,000000,39.889,39.97,39.8823,39.8823,391,0
+BWTG.US,D,20260210,000000,40.11,40.11,39.9758,39.9758,2222,0
+BWTG.US,D,20260211,000000,40.16,40.1689,40.16,40.1689,453,0
+BWTG.US,D,20260212,000000,39.93,39.95,39.666,39.666,4675,0
+BWTG.US,D,20260213,000000,39.6701,39.6701,39.6,39.6485,1824,0
+BWTG.US,D,20260217,000000,39.525,39.7496,39.525,39.7496,838,0
+BWTG.US,D,20260218,000000,39.7325,39.79,39.72,39.79,5364,0
diff --git a/daily/us/nyse etfs/1/cbon.us.txt b/daily/us/nyse etfs/1/cbon.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..188bc1d7e18300fd2bb2c6ca3f859dea5679cb1a
--- /dev/null
+++ b/daily/us/nyse etfs/1/cbon.us.txt	
@@ -0,0 +1,2629 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CBON.US,D,20141113,000000,20.6488,20.6578,20.6408,20.6408,4503.06998785,0
+CBON.US,D,20141114,000000,20.6239,20.6408,20.6239,20.6408,3036.1836439818,0
+CBON.US,D,20141117,000000,20.5323,20.59,20.5323,20.5731,1923.7195310414,0
+CBON.US,D,20141118,000000,20.608,20.615,20.5821,20.615,5849.4728537824,0
+CBON.US,D,20141120,000000,20.5821,20.608,20.5323,20.5482,2938.7928326504,0
+CBON.US,D,20141121,000000,20.6318,20.6318,20.6318,20.6318,473.90167988076,0
+CBON.US,D,20141124,000000,20.8032,21.1717,20.5652,20.5731,263128.88760887,0
+CBON.US,D,20141125,000000,20.6578,20.9137,20.5821,20.59,121897.15074356,0
+CBON.US,D,20141126,000000,20.8311,20.856,20.598,20.598,76187.727272694,0
+CBON.US,D,20141128,000000,20.598,20.6239,20.5552,20.5552,37175.177117087,0
+CBON.US,D,20141201,000000,20.6578,20.6648,20.5482,20.5482,15305.417813776,0
+CBON.US,D,20141202,000000,20.615,20.6408,20.4805,20.5552,22495.269359594,0
+CBON.US,D,20141203,000000,20.5821,20.5821,20.5552,20.5652,22830.615039848,0
+CBON.US,D,20141204,000000,20.5402,20.5402,20.3979,20.4805,17157.851287038,0
+CBON.US,D,20141205,000000,20.4546,20.4546,20.3979,20.4307,21867.751245345,0
+CBON.US,D,20141208,000000,20.4397,20.4456,20.3401,20.3749,45227.489559129,0
+CBON.US,D,20141209,000000,20.3579,20.4715,20.3579,20.4456,17721.111546388,0
+CBON.US,D,20141210,000000,20.4546,20.4546,20.3579,20.4067,16738.167172229,0
+CBON.US,D,20141211,000000,20.3979,20.3979,20.3301,20.3401,22366.753649796,0
+CBON.US,D,20141212,000000,20.3042,20.3481,20.2683,20.2683,35426.158629052,0
+CBON.US,D,20141215,000000,20.2683,20.3121,20.1877,20.2195,18610.681225148,0
+CBON.US,D,20141216,000000,20.2195,20.2953,20.1787,20.1877,38175.189983954,0
+CBON.US,D,20141217,000000,20.2285,20.2953,20.1787,20.2584,22067.553012922,0
+CBON.US,D,20141218,000000,20.1787,20.1787,20.0642,20.1568,20570.54579957,0
+CBON.US,D,20141219,000000,20.1877,20.1877,20.1498,20.1498,9113.5710768594,0
+CBON.US,D,20141222,000000,20.3042,20.3481,20.3042,20.3401,10355.55492858,0
+CBON.US,D,20141223,000000,20.3042,20.3042,20.2514,20.2514,20032.38626479,0
+CBON.US,D,20141224,000000,20.3121,20.3659,20.3121,20.3211,2060.2674727019,0
+CBON.US,D,20141226,000000,20.4137,20.4137,20.2435,20.4067,8318.3801224832,0
+CBON.US,D,20141229,000000,20.5084,20.5084,20.4615,20.4615,9637.6742058801,0
+CBON.US,D,20141230,000000,20.4456,20.4934,20.3101,20.3819,11149.741853974,0
+CBON.US,D,20141231,000000,20.4615,20.4785,20.3639,20.3819,11136.689477198,0
+CBON.US,D,20150102,000000,20.4287,20.4536,20.2933,20.3201,8379.6258904339,0
+CBON.US,D,20150105,000000,20.2933,20.3201,20.2415,20.2763,5514.1271735278,0
+CBON.US,D,20150106,000000,20.2843,20.3281,20.1936,20.1936,10670.82002918,0
+CBON.US,D,20150107,000000,20.1608,20.2933,20.1608,20.2494,8150.7072823559,0
+CBON.US,D,20150108,000000,20.2016,20.2843,20.2016,20.2076,7339.451864255,0
+CBON.US,D,20150109,000000,20.2763,20.2763,20.1608,20.1936,3843.4229461516,0
+CBON.US,D,20150112,000000,20.2345,20.2415,20.1468,20.1608,6956.9168218088,0
+CBON.US,D,20150113,000000,20.2564,20.2564,20.1757,20.2016,3801.253728874,0
+CBON.US,D,20150114,000000,20.2165,20.2933,20.2076,20.2494,7957.9337176587,0
+CBON.US,D,20150115,000000,20.2345,20.2345,20.1936,20.2016,2632.5639928969,0
+CBON.US,D,20150116,000000,20.1608,20.1608,20.0791,20.1239,7314.351139685,0
+CBON.US,D,20150120,000000,20.2663,20.3201,20.1538,20.2415,13157.799819571,0
+CBON.US,D,20150121,000000,20.2415,20.2415,20.1677,20.1677,7664.7572546816,0
+CBON.US,D,20150122,000000,20.2763,20.3201,20.2165,20.2843,4526.1626544544,0
+CBON.US,D,20150123,000000,20.2415,20.2415,20.1677,20.1847,3943.8258444314,0
+CBON.US,D,20150126,000000,20.1677,20.2494,20.0234,20.1239,5807.3036365049,0
+CBON.US,D,20150127,000000,20.2415,20.2415,20.1468,20.1677,2152.6381391194,0
+CBON.US,D,20150128,000000,20.1936,20.1936,20.098,20.106,3282.1707447674,0
+CBON.US,D,20150129,000000,20.1538,20.1538,20.0402,20.088,2404.6494138017,0
+CBON.US,D,20150130,000000,20.0402,20.0452,19.9994,20.0402,7666.7653126472,0
+CBON.US,D,20150202,000000,20.0841,20.2046,20.0741,20.1359,5662.7234629819,0
+CBON.US,D,20150203,000000,20.1588,20.2534,20.1588,20.2375,1157.6454171663,0
+CBON.US,D,20150204,000000,20.3341,20.3431,20.1807,20.1897,9077.4260334787,0
+CBON.US,D,20150205,000000,20.1897,20.1897,20.1707,20.1897,2019.1022844072,0
+CBON.US,D,20150206,000000,20.0841,20.1518,20.0741,20.1359,4319.3326839979,0
+CBON.US,D,20150209,000000,20.102,20.1279,20.0841,20.0841,4115.5148004899,0
+CBON.US,D,20150210,000000,20.102,20.102,20.0662,20.102,2822.3254706458,0
+CBON.US,D,20150211,000000,20.1279,20.1518,20.102,20.111,2062.2755306675,0
+CBON.US,D,20150212,000000,20.1976,20.2305,20.1438,20.2305,56605.145992198,0
+CBON.US,D,20150213,000000,20.1588,20.1807,20.12,20.1648,3436.7912081183,0
+CBON.US,D,20150217,000000,20.1359,20.1359,19.9944,19.9944,36374.966017796,0
+CBON.US,D,20150218,000000,20.0362,20.0362,19.9944,20.0104,1506.0434741973,0
+CBON.US,D,20150219,000000,20.0024,20.0741,20.0024,20.0024,570.28846222939,0
+CBON.US,D,20150220,000000,20.0024,20.0273,20.0024,20.0273,1659.6599085654,0
+CBON.US,D,20150223,000000,20.0024,20.0741,19.8261,20.0273,49844.014822034,0
+CBON.US,D,20150224,000000,19.9854,20.111,19.9854,20.111,17334.560388011,0
+CBON.US,D,20150225,000000,20.1359,20.1438,20.0482,20.0572,2584.3706017226,0
+CBON.US,D,20150226,000000,20.0362,20.0362,19.9686,19.9686,3077.3488322765,0
+CBON.US,D,20150227,000000,19.9376,20.0104,19.9287,19.9376,3624.5446279016,0
+CBON.US,D,20150302,000000,19.9805,19.9984,19.9327,19.9476,17037.367809103,0
+CBON.US,D,20150303,000000,19.9396,19.9884,19.9068,19.9884,6645.6678371414,0
+CBON.US,D,20150304,000000,19.9884,20.0392,19.9646,20.0392,119007.55533107,0
+CBON.US,D,20150305,000000,20.0224,20.0224,20.0134,20.0224,1211.8629822374,0
+CBON.US,D,20150306,000000,19.9238,19.9476,19.9068,19.9396,6405.7049102526,0
+CBON.US,D,20150309,000000,19.9805,20.0602,19.9716,20.0134,131455.5066598,0
+CBON.US,D,20150310,000000,20.0313,20.0452,19.9884,19.9884,15465.058422041,0
+CBON.US,D,20150311,000000,20.0313,20.1936,19.9805,19.9805,1811.268284968,0
+CBON.US,D,20150312,000000,19.867,20.114,19.7743,20.0702,5436.8169418523,0
+CBON.US,D,20150313,000000,20.1528,20.1528,20.0702,20.1309,2656.6606884841,0
+CBON.US,D,20150316,000000,20.2076,20.2673,20.2076,20.2345,1211.8629822374,0
+CBON.US,D,20150317,000000,20.2763,20.2763,20.2415,20.2415,3379.5615560988,0
+CBON.US,D,20150318,000000,20.1389,20.4058,20.1389,20.4058,4109.4906265931,0
+CBON.US,D,20150319,000000,20.2673,20.2673,20.2494,20.2494,1811.268284968,0
+CBON.US,D,20150320,000000,20.3391,20.3829,20.3391,20.3829,1443.7936772638,0
+CBON.US,D,20150323,000000,20.3291,20.3649,20.2494,20.2494,28508.398937572,0
+CBON.US,D,20150324,000000,20.3111,20.3111,20.3032,20.3111,849.40851944729,0
+CBON.US,D,20150325,000000,20.2165,20.2763,20.2016,20.2574,3141.6066871756,0
+CBON.US,D,20150326,000000,20.2016,20.2673,20.1936,20.1936,3865.5115837731,0
+CBON.US,D,20150327,000000,20.2076,20.2076,20.1847,20.2016,4347.4454955163,0
+CBON.US,D,20150330,000000,20.2016,20.2076,20.1757,20.1847,3141.6066871756,0
+CBON.US,D,20150331,000000,20.1677,20.1677,20.1677,20.1677,2171.7146897925,0
+CBON.US,D,20150401,000000,20.1389,20.1468,20.106,20.1309,5921.7629405439,0
+CBON.US,D,20150402,000000,20.1528,20.1677,20.0702,20.0781,6521.1682432744,0
+CBON.US,D,20150406,000000,20.1757,20.2763,20.1757,20.2016,13411.819152219,0
+CBON.US,D,20150407,000000,20.114,20.3569,20.087,20.097,12990.126979444,0
+CBON.US,D,20150408,000000,20.1309,20.1309,20.097,20.114,1211.8629822374,0
+CBON.US,D,20150409,000000,20.0702,20.0702,20.0522,20.0522,1260.0563734118,0
+CBON.US,D,20150410,000000,20.106,20.1309,20.106,20.114,2656.6606884841,0
+CBON.US,D,20150413,000000,20.1309,20.1309,20.097,20.106,4229.9741045289,0
+CBON.US,D,20150414,000000,20.114,20.1468,20.106,20.114,3270.1223969738,0
+CBON.US,D,20150415,000000,20.1309,20.1528,20.1229,20.1309,19089.603049943,0
+CBON.US,D,20150416,000000,20.2165,20.2943,20.2165,20.2763,2087.3762552375,0
+CBON.US,D,20150417,000000,20.1847,20.2763,20.1847,20.1936,3500.0450340346,0
+CBON.US,D,20150420,000000,20.2763,20.3879,20.2165,20.2345,160344.43258186,0
+CBON.US,D,20150421,000000,20.4297,20.4546,20.3879,20.4546,23636.850313035,0
+CBON.US,D,20150422,000000,20.5094,20.616,20.4865,20.616,42822.840145327,0
+CBON.US,D,20150423,000000,20.59,20.6658,20.5731,20.6498,33226.331127742,0
+CBON.US,D,20150424,000000,20.608,20.6418,20.5552,20.6328,25007.349874555,0
+CBON.US,D,20150427,000000,20.5652,20.616,20.5552,20.5731,43619.035128685,0
+CBON.US,D,20150428,000000,20.608,20.6916,20.608,20.6737,44827.886023975,0
+CBON.US,D,20150429,000000,20.7096,20.7096,20.5821,20.598,68626.385003241,0
+CBON.US,D,20150430,000000,20.616,20.616,20.5313,20.608,16553.425839394,0
+CBON.US,D,20150501,000000,20.617,20.617,20.5662,20.5751,11447.938461865,0
+CBON.US,D,20150504,000000,20.6259,20.6518,20.592,20.6259,53506.712551282,0
+CBON.US,D,20150505,000000,20.6757,20.6757,20.6259,20.6338,37968.360013498,0
+CBON.US,D,20150506,000000,20.6518,20.6846,20.6518,20.6668,24198.10251442,0
+CBON.US,D,20150507,000000,20.6428,20.6428,20.609,20.609,39354.924038741,0
+CBON.US,D,20150508,000000,20.6428,20.6598,20.617,20.6428,24827.628686634,0
+CBON.US,D,20150511,000000,20.6598,20.7026,20.6428,20.7026,38810.740330065,0
+CBON.US,D,20150512,000000,20.7116,20.7265,20.7026,20.7116,38182.218186833,0
+CBON.US,D,20150513,000000,20.7614,20.7614,20.7444,20.7534,24350.714919805,0
+CBON.US,D,20150514,000000,20.7982,20.8181,20.7344,20.7344,39528.621052766,0
+CBON.US,D,20150515,000000,20.8181,20.835,20.7713,20.7713,25229.240279754,0
+CBON.US,D,20150518,000000,20.835,20.835,20.8181,20.8181,26432.067001146,0
+CBON.US,D,20150519,000000,20.7713,20.7982,20.7444,20.7713,22779.409561726,0
+CBON.US,D,20150520,000000,20.843,20.843,20.8122,20.8271,18200.033371183,0
+CBON.US,D,20150521,000000,20.843,20.8669,20.8122,20.8669,53629.204087183,0
+CBON.US,D,20150522,000000,20.861,20.861,20.835,20.852,20486.207365014,0
+CBON.US,D,20150526,000000,20.8669,20.8669,20.8181,20.835,11807.380837707,0
+CBON.US,D,20150527,000000,20.8271,20.852,20.8122,20.835,16752.223577988,0
+CBON.US,D,20150528,000000,20.7534,20.7802,20.7444,20.7534,40469.396209647,0
+CBON.US,D,20150529,000000,20.7534,20.7534,20.7444,20.7534,7596.4832838513,0
+CBON.US,D,20150601,000000,20.7852,20.7852,20.7146,20.7394,33326.734026021,0
+CBON.US,D,20150602,000000,20.7394,20.7852,20.7146,20.7494,23495.282226461,0
+CBON.US,D,20150603,000000,20.7664,20.7664,20.7216,20.7494,15759.238914001,0
+CBON.US,D,20150604,000000,20.7574,20.7664,20.7494,20.7494,3123.5341654852,0
+CBON.US,D,20150605,000000,20.7304,20.7942,20.7304,20.7852,14919.870684381,0
+CBON.US,D,20150608,000000,20.7942,20.857,20.7494,20.857,83369.54658665,0
+CBON.US,D,20150609,000000,20.8231,20.8719,20.7852,20.8311,38955.320503588,0
+CBON.US,D,20150610,000000,20.7852,20.847,20.7852,20.7942,6153.6936355703,0
+CBON.US,D,20150611,000000,20.8231,20.8639,20.8032,20.8639,18228.146182702,0
+CBON.US,D,20150612,000000,20.838,20.857,20.7942,20.7942,15636.747378099,0
+CBON.US,D,20150615,000000,20.838,20.8639,20.7852,20.8231,12994.143095374,0
+CBON.US,D,20150616,000000,20.8152,20.8152,20.7664,20.7664,11904.771649038,0
+CBON.US,D,20150617,000000,20.8311,20.8639,20.7942,20.8152,20688.017190557,0
+CBON.US,D,20150618,000000,20.7942,20.857,20.7942,20.847,16722.102708504,0
+CBON.US,D,20150619,000000,20.857,20.8719,20.857,20.857,5652.683173154,0
+CBON.US,D,20150622,000000,20.847,20.8639,20.7942,20.847,25621.815612027,0
+CBON.US,D,20150623,000000,20.7942,20.847,20.7942,20.838,10108.563798813,0
+CBON.US,D,20150624,000000,20.838,20.8639,20.8231,20.838,26106.761610719,0
+CBON.US,D,20150625,000000,20.8311,20.838,20.8311,20.838,16722.102708504,0
+CBON.US,D,20150626,000000,20.8231,20.8231,20.7942,20.8152,8660.7540056174,0
+CBON.US,D,20150629,000000,20.7066,20.7852,20.613,20.7146,28625.87032856,0
+CBON.US,D,20150630,000000,20.7304,20.8231,20.7304,20.8152,17762.276734684,0
+CBON.US,D,20150701,000000,20.851,20.851,20.8122,20.838,14056.405759175,0
+CBON.US,D,20150702,000000,20.834,20.851,20.8181,20.842,11169.82243363,0
+CBON.US,D,20150706,000000,20.7604,20.8042,20.7334,20.7534,33863.889531818,0
+CBON.US,D,20150707,000000,20.8261,20.842,20.7186,20.842,20176.966438313,0
+CBON.US,D,20150708,000000,20.842,20.9327,20.834,20.9107,24498.307180276,0
+CBON.US,D,20150709,000000,20.86,20.86,20.7972,20.851,16452.018912132,0
+CBON.US,D,20150710,000000,20.842,20.851,20.7892,20.851,8048.2963261105,0
+CBON.US,D,20150713,000000,20.8181,20.8669,20.7793,20.851,14892.761901846,0
+CBON.US,D,20150714,000000,20.86,20.8839,20.842,20.86,10598.529942418,0
+CBON.US,D,20150715,000000,20.8759,20.8759,20.851,20.851,9008.1480336656,0
+CBON.US,D,20150716,000000,20.8669,20.8759,20.7892,20.8181,14768.262307979,0
+CBON.US,D,20150717,000000,20.8181,20.8669,20.8122,20.851,9128.6315116014,0
+CBON.US,D,20150720,000000,20.9008,20.9177,20.86,20.8908,15376.703871555,0
+CBON.US,D,20150721,000000,20.842,20.9177,20.842,20.8669,20895.851189996,0
+CBON.US,D,20150722,000000,20.8759,20.8839,20.851,20.8839,16927.928649978,0
+CBON.US,D,20150723,000000,20.86,20.9177,20.851,20.8669,17652.837575558,0
+CBON.US,D,20150724,000000,20.9486,20.9555,20.8669,20.9277,17893.80453143,0
+CBON.US,D,20150727,000000,21.0093,21.0093,20.9008,20.9277,14291.348541149,0
+CBON.US,D,20150728,000000,21.0093,21.0093,20.9177,20.9327,17172.91172178,0
+CBON.US,D,20150729,000000,20.9277,20.9635,20.9177,20.9277,11886.699127348,0
+CBON.US,D,20150730,000000,20.9416,20.9735,20.9416,20.9555,7203.9079515772,0
+CBON.US,D,20150731,000000,21.0023,21.0353,20.9486,21.0353,18254.250936255,0
+CBON.US,D,20150803,000000,21.0373,21.0373,20.9954,20.9954,8507.1375712493,0
+CBON.US,D,20150804,000000,21.0811,21.0811,21.0373,21.0453,11500.14796897,0
+CBON.US,D,20150805,000000,21.0283,21.0731,21.0193,21.0453,3242.0095854554,0
+CBON.US,D,20150806,000000,21.0811,21.0811,20.9765,21.0193,10692.908666801,0
+CBON.US,D,20150807,000000,21.0811,21.0811,20.9954,21.0193,8504.1254843009,0
+CBON.US,D,20150810,000000,21.0193,21.1339,21.0053,21.0551,18329.553109965,0
+CBON.US,D,20150811,000000,20.7354,20.7354,20.3969,20.4625,81208.876215668,0
+CBON.US,D,20150812,000000,19.862,19.9844,19.5453,19.843,139437.53707305,0
+CBON.US,D,20150813,000000,19.853,20.0094,19.853,19.9108,24196.094456454,0
+CBON.US,D,20150814,000000,20.0432,20.1458,20.0352,20.0562,12938.92150132,0
+CBON.US,D,20150817,000000,20.2155,20.2405,20.102,20.1299,49236.577287441,0
+CBON.US,D,20150818,000000,20.1667,20.1667,20.0741,20.112,40851.931252094,0
+CBON.US,D,20150819,000000,20.1528,20.1598,20.0432,20.0562,35459.291585484,0
+CBON.US,D,20150820,000000,20.0432,20.1458,20.0352,20.0662,22638.845504134,0
+CBON.US,D,20150821,000000,20.0662,20.1598,20.0352,20.0472,18329.553109965,0
+CBON.US,D,20150824,000000,19.9516,19.9934,19.6041,19.6907,62460.643019877,0
+CBON.US,D,20150825,000000,19.7155,19.7673,19.6627,19.7076,54506.72541815,0
+CBON.US,D,20150826,000000,19.7255,19.8341,19.7076,19.7076,15208.027002444,0
+CBON.US,D,20150827,000000,19.7155,19.8241,19.7155,19.7574,11018.214057227,0
+CBON.US,D,20150828,000000,19.8859,20.0264,19.8859,19.9516,9223.0102359844,0
+CBON.US,D,20150831,000000,19.9676,20.0352,19.9676,20.0352,6109.5163603271,0
+CBON.US,D,20150901,000000,20.0452,20.099,20.0452,20.0801,12414.8183723,0
+CBON.US,D,20150902,000000,20.1807,20.2225,19.9994,20.0064,9910.7700892012,0
+CBON.US,D,20150903,000000,19.9894,20.0452,19.9894,19.9994,10031.253567137,0
+CBON.US,D,20150904,000000,19.9566,20.0622,19.9566,19.9994,24958.152454398,0
+CBON.US,D,20150908,000000,20.099,20.099,20.0144,20.0402,3579.3633236756,0
+CBON.US,D,20150909,000000,20.0144,20.0622,20.0144,20.0452,4299.252104342,0
+CBON.US,D,20150910,000000,20.5233,20.5652,20.2464,20.2534,5653.6872021367,0
+CBON.US,D,20150911,000000,20.2813,20.2813,20.2056,20.2126,3461.8919326882,0
+CBON.US,D,20150914,000000,20.2903,20.2903,20.2126,20.2315,4059.2891774532,0
+CBON.US,D,20150915,000000,20.3351,20.3799,20.3171,20.3251,4181.7807133546,0
+CBON.US,D,20150916,000000,20.2813,20.2903,20.2056,20.2385,12179.875590326,0
+CBON.US,D,20150917,000000,20.2315,20.2733,20.2056,20.2464,6208.9152296242,0
+CBON.US,D,20150918,000000,20.353,20.3619,20.2903,20.3081,1560.2610392684,0
+CBON.US,D,20150921,000000,20.2903,20.2903,20.2315,20.2315,954.8315626411,0
+CBON.US,D,20150922,000000,20.1897,20.2056,20.1707,20.1897,6921.7758074109,0
+CBON.US,D,20150923,000000,20.1418,20.1897,20.1418,20.1418,3703.8629175426,0
+CBON.US,D,20150924,000000,20.2464,20.2464,20.1807,20.1897,2555.2537612215,0
+CBON.US,D,20150925,000000,20.353,20.3619,20.2733,20.2903,2621.5196740861,0
+CBON.US,D,20150928,000000,20.3171,20.4177,20.3171,20.4177,25276.429641945,0
+CBON.US,D,20150929,000000,20.4277,20.4924,20.4277,20.4695,5730.9974338122,0
+CBON.US,D,20150930,000000,20.4177,20.4526,20.4177,20.4357,9194.8974244661,0
+CBON.US,D,20151001,000000,20.4287,20.4715,20.4287,20.4456,5718.9490860186,0
+CBON.US,D,20151002,000000,20.4546,20.4875,20.4117,20.4875,2384.5688341458,0
+CBON.US,D,20151005,000000,20.5104,20.5183,20.4635,20.5183,6874.5864452194,0
+CBON.US,D,20151006,000000,20.5024,20.5183,20.5024,20.5183,7505.1166464167,0
+CBON.US,D,20151007,000000,20.4944,20.5024,20.4805,20.5024,4771.1457262571,0
+CBON.US,D,20151008,000000,20.5024,20.5104,20.4456,20.4805,4290.2158434968,0
+CBON.US,D,20151009,000000,20.5104,20.5502,20.5104,20.5243,8698.9071069637,0
+CBON.US,D,20151012,000000,20.6199,20.6279,20.5333,20.5422,7314.351139685,0
+CBON.US,D,20151013,000000,20.5333,20.595,20.5104,20.5422,2864.4946879233,0
+CBON.US,D,20151014,000000,20.5681,20.595,20.5104,20.5243,6673.7806486597,0
+CBON.US,D,20151015,000000,20.5681,20.586,20.5183,20.5243,1784.1595024324,0
+CBON.US,D,20151016,000000,20.5243,20.5243,20.4805,20.5104,1070.2948956629,0
+CBON.US,D,20151019,000000,20.4875,20.4875,20.4207,20.4287,6907.7194016517,0
+CBON.US,D,20151020,000000,20.4287,20.4576,20.4207,20.4387,2866.5027458889,0
+CBON.US,D,20151021,000000,20.4635,20.5243,20.3101,20.4635,7625.6001243524,0
+CBON.US,D,20151022,000000,20.4715,20.4805,20.4287,20.4287,2504.0482830987,0
+CBON.US,D,20151023,000000,20.4805,20.4944,20.4387,20.4546,11081.467883144,0
+CBON.US,D,20151026,000000,20.4635,20.4715,20.4387,20.4715,2264.08535621,0
+CBON.US,D,20151027,000000,20.4546,20.4875,20.4546,20.4635,6317.3503597664,0
+CBON.US,D,20151028,000000,20.4805,20.5502,20.4805,20.4805,3928.7654096894,0
+CBON.US,D,20151029,000000,20.6368,20.6368,20.603,20.6368,469.88556394956,0
+CBON.US,D,20151030,000000,20.7753,20.7753,20.7384,20.7384,2141.5938203086,0
+CBON.US,D,20151102,000000,20.6498,20.7534,20.6498,20.7534,5409.7081593168,0
+CBON.US,D,20151103,000000,20.7186,20.7255,20.6826,20.7255,1066.2787797317,0
+CBON.US,D,20151104,000000,20.6658,20.6916,20.6658,20.6737,3415.7065994795,0
+CBON.US,D,20151105,000000,20.6249,20.6249,20.5363,20.598,2859.4745430093,0
+CBON.US,D,20151106,000000,20.5054,20.5054,20.4665,20.4665,2859.4745430093,0
+CBON.US,D,20151109,000000,20.4984,20.5283,20.4984,20.5213,4875.5647404681,0
+CBON.US,D,20151110,000000,20.5213,20.5213,20.3909,20.4077,6657.716184935,0
+CBON.US,D,20151111,000000,20.4755,20.4755,20.4755,20.4755,836.35614267091,0
+CBON.US,D,20151112,000000,20.5213,20.5283,20.4665,20.4665,8319.384151466,0
+CBON.US,D,20151113,000000,20.4247,20.4755,20.4077,20.4157,3807.2779027708,0
+CBON.US,D,20151116,000000,20.4407,20.5213,20.4407,20.5213,3330.3641359417,0
+CBON.US,D,20151117,000000,20.4755,20.5462,20.4665,20.4755,2378.544660249,0
+CBON.US,D,20151118,000000,20.4327,20.4825,20.4247,20.4327,3563.2988599509,0
+CBON.US,D,20151119,000000,20.4407,20.5213,20.4407,20.4755,5471.9579562503,0
+CBON.US,D,20151120,000000,20.4665,20.4665,20.3988,20.4496,1419.6969816767,0
+CBON.US,D,20151123,000000,20.4905,20.4905,20.4576,20.4755,41853.952176927,0
+CBON.US,D,20151124,000000,20.4755,20.4905,20.4665,20.4825,17831.554734496,0
+CBON.US,D,20151125,000000,20.4825,20.5213,20.4825,20.5133,18784.378239171,0
+CBON.US,D,20151127,000000,20.4825,20.4825,20.4407,20.4496,7491.0602406575,0
+CBON.US,D,20151130,000000,20.5721,20.5721,20.5213,20.5552,31386.950031255,0
+CBON.US,D,20151201,000000,20.4984,20.5283,20.4905,20.5213,25752.339379791,0
+CBON.US,D,20151202,000000,20.4905,20.5462,20.4407,20.5462,19038.39757182,0
+CBON.US,D,20151203,000000,20.5552,20.59,20.5552,20.5721,5012.1126821287,0
+CBON.US,D,20151204,000000,20.616,20.616,20.5721,20.59,31265.462524336,0
+CBON.US,D,20151207,000000,20.598,20.598,20.5552,20.5642,15333.530625294,0
+CBON.US,D,20151208,000000,20.5054,20.5133,20.4496,20.4496,7057.3197200887,0
+CBON.US,D,20151209,000000,20.5283,20.5642,20.4825,20.5213,10343.506580787,0
+CBON.US,D,20151210,000000,20.5283,20.5642,20.4825,20.5552,7136.6380097297,0
+CBON.US,D,20151211,000000,20.3988,20.4755,20.3501,20.3599,19971.14049684,0
+CBON.US,D,20151214,000000,20.3501,20.3501,20.2793,20.3052,6877.5985321678,0
+CBON.US,D,20151215,000000,20.3849,20.4825,20.3849,20.4077,7136.6380097297,0
+CBON.US,D,20151216,000000,20.3849,20.4665,20.3849,20.4576,3212.8927449543,0
+CBON.US,D,20151217,000000,20.3421,20.3421,20.2793,20.2883,4519.1344515748,0
+CBON.US,D,20151218,000000,20.2793,20.3769,20.2793,20.3599,5827.3842161608,0
+CBON.US,D,20151221,000000,20.3988,20.3988,20.3321,20.3769,11533.280925403,0
+CBON.US,D,20151222,000000,20.4077,20.5054,20.4077,20.4825,10443.909479067,0
+CBON.US,D,20151223,000000,20.6328,20.6328,20.5462,20.5642,2378.544660249,0
+CBON.US,D,20151224,000000,20.5512,20.5721,20.4665,20.5213,3052.2481077066,0
+CBON.US,D,20151228,000000,20.5213,20.5363,20.4516,20.5094,13297.359848179,0
+CBON.US,D,20151229,000000,20.3501,20.4327,20.3501,20.4157,3993.0232645885,0
+CBON.US,D,20151230,000000,20.3849,20.4905,20.3849,20.4496,3666.7138451791,0
+CBON.US,D,20151231,000000,20.4755,20.4755,20.3779,20.3909,9544.2995104798,0
+CBON.US,D,20160104,000000,20.3042,20.3042,20.2285,20.2285,8566.3752812344,0
+CBON.US,D,20160105,000000,20.1857,20.2355,20.1369,20.1528,10962.992463173,0
+CBON.US,D,20160106,000000,20.0472,20.0841,19.9746,20.0014,23878.82129789,0
+CBON.US,D,20160107,000000,19.9834,20.0662,19.9834,20.0014,15485.139001697,0
+CBON.US,D,20160108,000000,20.0184,20.0562,20.0184,20.0472,16883.751374735,0
+CBON.US,D,20160111,000000,20.2693,20.3769,20.2693,20.3131,19465.109889509,0
+CBON.US,D,20160112,000000,20.3849,20.4327,20.3411,20.3411,10235.071450645,0
+CBON.US,D,20160113,000000,20.4327,20.5133,20.3909,20.4905,9020.1963814592,0
+CBON.US,D,20160114,000000,20.4077,20.4077,20.2963,20.3361,39233.436531823,0
+CBON.US,D,20160115,000000,20.2873,20.3411,20.2514,20.2693,9290.2801778319,0
+CBON.US,D,20160119,000000,19.3938,20.2783,19.3938,20.2783,316405.67752309,0
+CBON.US,D,20160120,000000,20.112,20.2265,20.112,20.2185,75221.851391242,0
+CBON.US,D,20160121,000000,20.2016,20.2455,20.1857,20.2275,20257.288756937,0
+CBON.US,D,20160122,000000,20.2593,20.3221,19.3938,20.2693,17914.889140069,0
+CBON.US,D,20160125,000000,20.2355,20.2593,20.2275,20.2514,25645.912307615,0
+CBON.US,D,20160126,000000,20.2016,20.2813,20.2016,20.2086,10825.44049253,0
+CBON.US,D,20160127,000000,20.2016,20.2355,20.1936,20.1936,6240.0401280909,0
+CBON.US,D,20160128,000000,20.1458,20.1767,20.1209,20.1369,22838.647271711,0
+CBON.US,D,20160129,000000,20.1857,20.2425,20.1857,20.1936,15499.195407456,0
+CBON.US,D,20160201,000000,20.1558,20.1897,20.098,20.1259,57129.249121218,0
+CBON.US,D,20160202,000000,20.1488,20.1717,20.0134,20.101,23501.306400358,0
+CBON.US,D,20160203,000000,20.0791,20.2474,20.0791,20.1339,15744.178479259,0
+CBON.US,D,20160204,000000,20.3012,20.3091,20.2076,20.2145,6332.4107945083,0
+CBON.US,D,20160205,000000,20.2554,20.2833,20.2474,20.2653,10685.880463922,0
+CBON.US,D,20160208,000000,20.2245,20.2554,20.2076,20.2395,17517.29366288,0
+CBON.US,D,20160209,000000,20.2474,20.3012,20.2245,20.2335,18628.753746838,0
+CBON.US,D,20160210,000000,20.3371,20.3969,20.3271,20.3559,39538.661342594,0
+CBON.US,D,20160211,000000,20.4297,20.4805,20.4127,20.4297,28438.116908776,0
+CBON.US,D,20160212,000000,20.5034,20.605,20.5034,20.588,17860.671574997,0
+CBON.US,D,20160216,000000,20.6388,20.6478,20.3461,20.3879,32135.955652422,0
+CBON.US,D,20160217,000000,20.1638,20.3271,20.1468,20.3091,34299.638110352,0
+CBON.US,D,20160218,000000,20.3091,20.4087,20.1638,20.3461,10860.581506928,0
+CBON.US,D,20160219,000000,20.2833,20.3998,20.2833,20.3052,4232.9861914773,0
+CBON.US,D,20160222,000000,20.3091,20.4117,20.3091,20.3969,7526.2012550554,0
+CBON.US,D,20160223,000000,20.3729,20.4556,20.3729,20.4127,7581.4228491093,0
+CBON.US,D,20160224,000000,20.3191,20.3569,20.3191,20.3559,5325.3697247617,0
+CBON.US,D,20160225,000000,20.3969,20.4287,20.3969,20.4048,4135.5953801458,0
+CBON.US,D,20160226,000000,20.4297,20.4297,20.3819,20.4127,2251.0329794336,0
+CBON.US,D,20160229,000000,20.3461,20.3461,20.2923,20.2923,3580.3673526584,0
+CBON.US,D,20160301,000000,20.2923,20.3471,20.2544,20.3291,2724.9346593144,0
+CBON.US,D,20160302,000000,20.2653,20.3081,20.2653,20.3012,8336.4526441736,0
+CBON.US,D,20160303,000000,20.3421,20.4397,20.3421,20.3829,2067.2956755815,0
+CBON.US,D,20160304,000000,20.5114,20.5263,20.4556,20.4924,3878.5639605495,0
+CBON.US,D,20160307,000000,20.4735,20.4964,20.4645,20.4964,2552.2416742731,0
+CBON.US,D,20160308,000000,20.4347,20.4516,20.4137,20.4277,2854.4543980953,0
+CBON.US,D,20160309,000000,20.4048,20.4735,20.4048,20.4177,2256.0531243476,0
+CBON.US,D,20160310,000000,20.4645,20.4815,20.4645,20.4805,4188.8089162342,0
+CBON.US,D,20160311,000000,20.597,20.6588,20.597,20.6289,3529.1618745357,0
+CBON.US,D,20160314,000000,20.617,20.617,20.597,20.597,898.6059396044,0
+CBON.US,D,20160315,000000,20.5442,20.5442,20.5233,20.5263,3165.7033827628,0
+CBON.US,D,20160316,000000,20.4735,20.5442,20.4735,20.5442,2082.3561103235,0
+CBON.US,D,20160317,000000,20.6229,20.7255,20.6229,20.6916,12427.870749077,0
+CBON.US,D,20160318,000000,20.7604,20.7892,20.7434,20.7793,10606.56217428,0
+CBON.US,D,20160321,000000,20.7534,20.7534,20.6398,20.6578,10707.969101543,0
+CBON.US,D,20160322,000000,20.6578,20.6578,20.5353,20.5353,6925.7919233421,0
+CBON.US,D,20160323,000000,20.5532,20.5701,20.5532,20.5532,975.91617127987,0
+CBON.US,D,20160324,000000,20.4745,20.4984,20.4486,20.4506,5876.581636318,0
+CBON.US,D,20160328,000000,20.4805,20.5622,20.4028,20.5233,2613.4874422238,0
+CBON.US,D,20160329,000000,20.5034,20.609,20.5034,20.609,5200.8701308948,0
+CBON.US,D,20160330,000000,20.597,20.606,20.5801,20.606,895.59385265601,0
+CBON.US,D,20160331,000000,20.6728,20.7016,20.6728,20.7016,7759.1359790646,0
+CBON.US,D,20160401,000000,20.7484,20.7484,20.6876,20.7056,2751.0394128671,0
+CBON.US,D,20160404,000000,20.61,20.618,20.601,20.612,2707.8661666068,0
+CBON.US,D,20160405,000000,20.6259,20.6259,20.601,20.601,771.09425878903,0
+CBON.US,D,20160406,000000,20.5751,20.593,20.5751,20.593,1771.1071256561,0
+CBON.US,D,20160407,000000,20.601,20.606,20.593,20.606,1065.2747507489,0
+CBON.US,D,20160408,000000,20.61,20.6269,20.5482,20.5662,4289.211814514,0
+CBON.US,D,20160411,000000,20.593,20.6408,20.593,20.6269,1921.7114730758,0
+CBON.US,D,20160412,000000,20.597,20.6259,20.597,20.618,2486.9797903912,0
+CBON.US,D,20160413,000000,20.5751,20.5751,20.4994,20.5014,8150.7072823559,0
+CBON.US,D,20160414,000000,20.4765,20.4905,20.4586,20.4835,4976.9716677308,0
+CBON.US,D,20160415,000000,20.4994,20.5094,20.4994,20.5094,369.48266566974,0
+CBON.US,D,20160418,000000,20.4994,20.585,20.4994,20.5193,9407.7515688193,0
+CBON.US,D,20160419,000000,20.5751,20.6608,20.5751,20.6608,1768.0950387077,0
+CBON.US,D,20160420,000000,20.618,20.618,20.5572,20.5612,695.79208507916,0
+CBON.US,D,20160421,000000,20.4765,20.4765,20.4417,20.4417,19389.807715799,0
+CBON.US,D,20160422,000000,20.3769,20.3779,20.3411,20.3659,2697.8258767788,0
+CBON.US,D,20160425,000000,20.3131,20.3391,20.3131,20.3131,2441.7984861653,0
+CBON.US,D,20160426,000000,20.2693,20.2693,20.2355,20.2355,7171.7790241277,0
+CBON.US,D,20160427,000000,20.2963,20.3111,20.2963,20.3111,5991.0409403569,0
+CBON.US,D,20160428,000000,20.3231,20.3988,20.3231,20.3679,2239.9886606228,0
+CBON.US,D,20160429,000000,20.4077,20.5064,20.3909,20.4765,9731.0489012803,0
+CBON.US,D,20160502,000000,20.4655,20.5552,20.4476,20.4745,4077.3616991436,0
+CBON.US,D,20160503,000000,20.4785,20.4785,20.3819,20.4566,2881.5631806309,0
+CBON.US,D,20160504,000000,20.2245,20.2653,20.2245,20.2653,5202.8781888603,0
+CBON.US,D,20160505,000000,20.3191,20.3371,20.3191,20.3271,1569.2973001136,0
+CBON.US,D,20160506,000000,20.3271,20.3629,20.3191,20.3629,579.32472307457,0
+CBON.US,D,20160509,000000,20.3461,20.3461,20.3271,20.3271,1413.6728077799,0
+CBON.US,D,20160510,000000,20.2923,20.3111,20.2923,20.3111,1184.7541997019,0
+CBON.US,D,20160511,000000,20.3819,20.4705,20.3461,20.3461,6178.7943601402,0
+CBON.US,D,20160512,000000,20.3969,20.3969,20.3969,20.3969,102.41095624542,0
+CBON.US,D,20160513,000000,20.3091,20.3699,20.3091,20.3559,724.90892558031,0
+CBON.US,D,20160516,000000,20.2554,20.2554,20.2474,20.2474,1852.4334732627,0
+CBON.US,D,20160517,000000,20.2753,20.3091,20.2753,20.3012,2697.8258767788,0
+CBON.US,D,20160518,000000,20.2474,20.2474,20.1418,20.1727,1412.6687787971,0
+CBON.US,D,20160519,000000,20.1996,20.2693,20.1996,20.2335,15749.198624173,0
+CBON.US,D,20160520,000000,20.2245,20.2474,20.1996,20.2245,5202.8781888603,0
+CBON.US,D,20160523,000000,20.2245,20.2395,20.2245,20.2395,875.51327300004,0
+CBON.US,D,20160524,000000,20.1996,20.2653,20.1996,20.2245,1168.6897359771,0
+CBON.US,D,20160525,000000,20.2474,20.2653,20.2474,20.2554,7364.5525888249,0
+CBON.US,D,20160526,000000,20.3091,20.3271,20.3091,20.3271,19641.818990482,0
+CBON.US,D,20160527,000000,20.2653,20.3729,20.2335,20.2474,5199.866101912,0
+CBON.US,D,20160531,000000,20.2245,20.2474,20.2245,20.2474,2167.6985738613,0
+CBON.US,D,20160601,000000,20.2703,20.2833,20.2235,20.2235,607.43753459292,0
+CBON.US,D,20160602,000000,20.2325,20.3012,20.2245,20.3012,3773.1409173557,0
+CBON.US,D,20160603,000000,20.3191,20.3639,20.3191,20.3461,5653.6872021367,0
+CBON.US,D,20160606,000000,20.3879,20.3879,20.3779,20.3819,1380.5398513475,0
+CBON.US,D,20160607,000000,20.2953,20.3639,20.2833,20.3639,1197.8065764783,0
+CBON.US,D,20160608,000000,20.2663,20.3451,20.2663,20.2753,2512.0805149611,0
+CBON.US,D,20160609,000000,20.2474,20.3251,20.2395,20.3251,11155.766027871,0
+CBON.US,D,20160610,000000,20.2145,20.2145,20.1558,20.1648,464.86541903557,0
+CBON.US,D,20160613,000000,20.096,20.1777,20.096,20.1638,2600.4350654474,0
+CBON.US,D,20160614,000000,20.1418,20.1488,20.1329,20.1488,717.88072270072,0
+CBON.US,D,20160615,000000,20.2554,20.2713,20.2554,20.2713,248.99918773396,0
+CBON.US,D,20160616,000000,20.2245,20.2455,20.2245,20.2245,513.05881020989,0
+CBON.US,D,20160617,000000,20.1727,20.2076,20.1727,20.2076,2245.0088055368,0
+CBON.US,D,20160620,000000,20.2833,20.2833,20.2733,20.2753,1567.289242148,0
+CBON.US,D,20160621,000000,20.2474,20.2554,20.2474,20.2554,909.65025841518,0
+CBON.US,D,20160622,000000,20.2753,20.2753,20.2753,20.2753,182.73327486928,0
+CBON.US,D,20160623,000000,20.3012,20.3101,20.3012,20.3091,2186.7751245345,0
+CBON.US,D,20160624,000000,20.1558,20.1827,20.1488,20.1488,2517.1006598751,0
+CBON.US,D,20160627,000000,20.0582,20.0801,20.0582,20.0801,723.90489659751,0
+CBON.US,D,20160628,000000,19.9676,19.9676,19.9676,19.9676,583.34083900576,0
+CBON.US,D,20160629,000000,20.0502,20.096,20.0492,20.096,690.77194016517,0
+CBON.US,D,20160630,000000,20.096,20.1239,20.0771,20.0771,502.01449139911,0
+CBON.US,D,20160705,000000,20.09,20.09,20.0811,20.09,3187.7920203843,0
+CBON.US,D,20160706,000000,19.9884,20.0432,19.9646,19.9884,2779.1522243855,0
+CBON.US,D,20160707,000000,20.0392,20.0761,20.0392,20.0572,4967.9354068856,0
+CBON.US,D,20160708,000000,20.0452,20.0831,20.0392,20.0831,2679.7533550884,0
+CBON.US,D,20160711,000000,20.0452,20.088,20.0224,20.0224,3755.0683956653,0
+CBON.US,D,20160712,000000,20.109,20.109,20.0392,20.0392,473.90167988076,0
+CBON.US,D,20160713,000000,20.09,20.1448,20.09,20.1448,571.29249121218,0
+CBON.US,D,20160715,000000,20.0791,20.0791,20.0791,20.0791,376.51086854933,0
+CBON.US,D,20160718,000000,19.9805,19.9864,19.9716,19.9796,602.41738967893,0
+CBON.US,D,20160719,000000,20.0532,20.09,20.0532,20.0532,5163.7210585312,0
+CBON.US,D,20160720,000000,20.09,20.1767,20.09,20.109,2836.381876405,0
+CBON.US,D,20160721,000000,20.2086,20.2514,20.2086,20.2514,2558.2658481699,0
+CBON.US,D,20160722,000000,20.2175,20.2415,20.2086,20.2086,9194.8974244661,0
+CBON.US,D,20160725,000000,20.1588,20.1677,20.1588,20.1677,1618.4947202707,0
+CBON.US,D,20160726,000000,20.1677,20.1677,20.1677,20.1677,248.99918773396,0
+CBON.US,D,20160727,000000,20.2275,20.2275,20.2275,20.2275,231.93069502639,0
+CBON.US,D,20160728,000000,20.2713,20.2713,20.2703,20.2703,438.76066548282,0
+CBON.US,D,20160729,000000,20.3511,20.4347,20.3511,20.4177,2543.2054134279,0
+CBON.US,D,20160801,000000,20.4187,20.4187,20.4097,20.4097,573.30054917778,0
+CBON.US,D,20160802,000000,20.3431,20.3929,20.3431,20.3699,1321.3021413625,0
+CBON.US,D,20160803,000000,20.3431,20.3679,20.3431,20.3619,1231.9435618934,0
+CBON.US,D,20160805,000000,20.2873,20.3201,20.2613,20.3201,515.06686817548,0
+CBON.US,D,20160808,000000,20.2524,20.2524,20.2524,20.2524,103.41498522822,0
+CBON.US,D,20160809,000000,20.2983,20.3241,20.2983,20.3241,492.97823055392,0
+CBON.US,D,20160810,000000,20.4187,20.4187,20.4097,20.4097,1515.0797350425,0
+CBON.US,D,20160811,000000,20.4277,20.4277,20.4277,20.4277,102.41095624542,0
+CBON.US,D,20160812,000000,20.4456,20.4456,20.4097,20.4097,1398.6123730379,0
+CBON.US,D,20160815,000000,20.4367,20.4795,20.4367,20.4546,18219.109921857,0
+CBON.US,D,20160816,000000,20.5263,20.5263,20.4725,20.4725,309.24092670185,0
+CBON.US,D,20160817,000000,20.4795,20.4795,20.4795,20.4795,1359.4552427088,0
+CBON.US,D,20160818,000000,20.4885,20.4885,20.4885,20.4885,288.15631806309,0
+CBON.US,D,20160819,000000,20.3859,20.3859,20.3859,20.3859,431.73246260323,0
+CBON.US,D,20160822,000000,20.4187,20.4207,20.3979,20.4207,2644.6123406905,0
+CBON.US,D,20160823,000000,20.4187,20.4456,20.4187,20.4197,2251.0329794336,0
+CBON.US,D,20160824,000000,20.3431,20.3699,20.3431,20.3471,1812.2723139508,0
+CBON.US,D,20160826,000000,20.3151,20.3241,20.1867,20.1867,1123.5084317512,0
+CBON.US,D,20160829,000000,20.2375,20.2375,20.2285,20.2375,1815.2844008992,0
+CBON.US,D,20160830,000000,20.2116,20.2285,20.2096,20.2195,959.85170755509,0
+CBON.US,D,20160831,000000,20.1936,20.1946,20.1867,20.1867,663.66315762962,0
+CBON.US,D,20160901,000000,20.2275,20.2345,20.2275,20.2315,1214.8750691858,0
+CBON.US,D,20160902,000000,20.2016,20.2474,20.2016,20.2275,2171.7146897925,0
+CBON.US,D,20160906,000000,20.2016,20.3311,20.2016,20.2873,9478.0335976152,0
+CBON.US,D,20160907,000000,20.3501,20.3599,20.3311,20.3311,3041.2037888958,0
+CBON.US,D,20160908,000000,20.3221,20.3221,20.2783,20.2783,788.1627514966,0
+CBON.US,D,20160909,000000,20.2355,20.2355,20.2175,20.2175,410.64785396447,0
+CBON.US,D,20160912,000000,20.2713,20.2713,20.2076,20.2355,1939.7839947662,0
+CBON.US,D,20160913,000000,20.2514,20.2514,20.2514,20.2514,101.40692726262,0
+CBON.US,D,20160914,000000,20.3521,20.3521,20.3521,20.3521,173.69701402409,0
+CBON.US,D,20160915,000000,20.3501,20.3929,20.3501,20.3719,1043.1861131273,0
+CBON.US,D,20160916,000000,20.5183,20.5183,20.5183,20.5183,124.49959386698,0
+CBON.US,D,20160919,000000,20.5183,20.5183,20.4805,20.4885,1864.4818210563,0
+CBON.US,D,20160920,000000,20.4058,20.4167,20.3599,20.3869,3199.8403681779,0
+CBON.US,D,20160922,000000,20.3998,20.3998,20.3679,20.3739,1108.4479970092,0
+CBON.US,D,20160923,000000,20.3411,20.3779,20.3411,20.3769,1862.4737630907,0
+CBON.US,D,20160927,000000,20.3849,20.3849,20.3849,20.3849,457.83721615599,0
+CBON.US,D,20160928,000000,20.3221,20.3221,20.3221,20.3221,344.38194109979,0
+CBON.US,D,20160930,000000,20.3599,20.4038,20.3511,20.3739,2070.3077625299,0
+CBON.US,D,20161003,000000,20.4277,20.4277,20.4277,20.4277,101.40692726262,0
+CBON.US,D,20161005,000000,20.2783,20.2783,20.2783,20.2783,109.43915912501,0
+CBON.US,D,20161006,000000,20.2783,20.2783,20.2435,20.2435,631.53423018008,0
+CBON.US,D,20161007,000000,20.1936,20.1936,20.1936,20.1936,586.35292595416,0
+CBON.US,D,20161010,000000,19.2834,20.1747,19.2834,20.1747,4467.9289734521,0
+CBON.US,D,20161011,000000,20.2474,20.2474,20.2425,20.2425,303.21675280506,0
+CBON.US,D,20161012,000000,20.2484,20.2484,20.2265,20.2265,1279.1329240849,0
+CBON.US,D,20161013,000000,20.2345,20.2873,20.2076,20.2165,2840.3979923362,0
+CBON.US,D,20161014,000000,20.2165,20.2445,20.2016,20.2016,1678.7364592386,0
+CBON.US,D,20161017,000000,20.2076,20.2554,20.2076,20.2554,1235.9596778246,0
+CBON.US,D,20161020,000000,20.2653,20.2653,20.2653,20.2653,101.40692726262,0
+CBON.US,D,20161021,000000,20.1608,20.1787,20.1578,20.1787,353.41820194497,0
+CBON.US,D,20161028,000000,20.0204,20.0204,20.0204,20.0204,428.72037565484,0
+CBON.US,D,20161101,000000,20.0741,20.0741,20.0741,20.0741,296.18854992547,0
+CBON.US,D,20161102,000000,20.1369,20.1369,20.1369,20.1369,101.40692726262,0
+CBON.US,D,20161103,000000,20.1309,20.1309,20.1309,20.1309,259.03947756194,0
+CBON.US,D,20161104,000000,20.112,20.112,20.112,20.112,160.64463724771,0
+CBON.US,D,20161107,000000,20.0552,20.0552,20.0552,20.0552,500.00643343351,0
+CBON.US,D,20161108,000000,20.0064,20.0064,19.9904,19.9904,532.13536088305,0
+CBON.US,D,20161110,000000,19.7992,19.854,19.7743,19.844,3875.5518736011,0
+CBON.US,D,20161111,000000,19.7743,19.8122,19.7544,19.7544,4109.4906265931,0
+CBON.US,D,20161114,000000,19.7544,19.7574,19.7494,19.7494,710.85251982114,0
+CBON.US,D,20161115,000000,19.7295,19.7475,19.6927,19.6987,5460.9136374395,0
+CBON.US,D,20161116,000000,19.6429,19.6707,19.6429,19.6429,9821.4115097321,0
+CBON.US,D,20161117,000000,19.6429,19.6459,19.6031,19.6031,2659.6727754325,0
+CBON.US,D,20161118,000000,19.6109,19.6109,19.5602,19.5781,902.6220555356,0
+CBON.US,D,20161121,000000,19.6139,19.6139,19.6031,19.6031,658.64301271563,0
+CBON.US,D,20161122,000000,19.5691,19.5941,19.5691,19.5691,2016.0901974588,0
+CBON.US,D,20161123,000000,19.4387,19.4686,19.4018,19.4267,2781.1602823511,0
+CBON.US,D,20161125,000000,19.34,19.34,19.34,19.34,293.17646297708,0
+CBON.US,D,20161128,000000,19.4287,19.4457,19.4287,19.4457,6610.5268227434,0
+CBON.US,D,20161129,000000,19.4546,19.4925,19.4546,19.4636,1860.4657051251,0
+CBON.US,D,20161130,000000,19.4875,19.4875,19.4546,19.4546,302.21272382226,0
+CBON.US,D,20161201,000000,19.4885,19.5144,19.4805,19.5144,1098.4077071812,0
+CBON.US,D,20161202,000000,19.5701,19.5701,19.5701,19.5701,247.99515875116,0
+CBON.US,D,20161205,000000,19.5523,19.6429,19.5523,19.6429,758.04188201265,0
+CBON.US,D,20161206,000000,19.5233,19.5343,19.5233,19.5233,1161.6615330975,0
+CBON.US,D,20161207,000000,19.3849,19.3849,19.3849,19.3849,182.73327486928,0
+CBON.US,D,20161208,000000,19.0811,19.369,19.0811,19.341,1845.4052703831,0
+CBON.US,D,20161209,000000,19.2454,19.2534,19.2236,19.2414,2393.6050949909,0
+CBON.US,D,20161212,000000,19.2306,19.2464,19.2306,19.2454,8150.7072823559,0
+CBON.US,D,20161213,000000,19.2454,19.2614,19.2454,19.2614,699.80820101036,0
+CBON.US,D,20161214,000000,19.2404,19.2534,19.2365,19.2534,1367.4874745712,0
+CBON.US,D,20161215,000000,19.1429,19.1966,19.1429,19.1966,1262.0644313774,0
+CBON.US,D,20161216,000000,19.0203,19.0203,19.0203,19.0203,1409.6566918487,0
+CBON.US,D,20161219,000000,19.0203,19.0642,19.0203,19.0642,1800.2239661572,0
+CBON.US,D,20161220,000000,19.0383,19.0433,19.0203,19.0363,1728.9379083785,0
+CBON.US,D,20161221,000000,19.0035,19.0363,18.9955,19.0035,4945.846769264,0
+CBON.US,D,20161223,000000,19.0413,19.0413,19.0124,19.0313,1032.1417943166,0
+CBON.US,D,20161227,000000,19.0731,19.0901,19.0642,19.0642,6657.716184935,0
+CBON.US,D,20161228,000000,19.0552,19.0602,19.0552,19.0602,507.0346363131,0
+CBON.US,D,20161229,000000,19.0253,19.0552,19.0253,19.0552,2174.7267767409,0
+CBON.US,D,20161230,000000,19.0513,19.1,19.0513,19.0871,10684.876434938,0
+CBON.US,D,20170103,000000,19.0692,19.105,19.0692,19.105,665.67121559522,0
+CBON.US,D,20170104,000000,19.3012,19.3292,19.3012,19.3292,1823.3166327616,0
+CBON.US,D,20170105,000000,19.5831,19.7066,19.5831,19.7066,3384.5817010128,0
+CBON.US,D,20170106,000000,19.6099,19.6657,19.5981,19.5981,729.9290704943,0
+CBON.US,D,20170110,000000,19.2116,19.2176,19.1847,19.1847,1031.1377653338,0
+CBON.US,D,20170111,000000,19.4536,19.4855,19.4447,19.4447,1235.9596778246,0
+CBON.US,D,20170113,000000,19.5831,19.5831,19.5831,19.5831,953.8275336583,0
+CBON.US,D,20170117,000000,19.7375,19.7375,19.7375,19.7375,502.01449139911,0
+CBON.US,D,20170118,000000,19.7106,19.7285,19.7106,19.7275,515.06686817548,0
+CBON.US,D,20170119,000000,19.4945,19.5233,19.4945,19.5124,5095.4470877009,0
+CBON.US,D,20170120,000000,19.4855,19.5213,19.4855,19.5034,11101.5484628,0
+CBON.US,D,20170123,000000,19.6099,19.6409,19.6099,19.6409,423.70023074085,0
+CBON.US,D,20170124,000000,19.6657,19.6927,19.6559,19.6559,585.34889697136,0
+CBON.US,D,20170125,000000,19.6339,19.6707,19.6339,19.6707,1145.5970693728,0
+CBON.US,D,20170126,000000,19.5303,19.5303,19.5303,19.5303,241.97098485437,0
+CBON.US,D,20170127,000000,19.4616,19.4765,19.4616,19.4765,265.06365145873,0
+CBON.US,D,20170131,000000,19.4486,19.4486,19.4407,19.4407,300.20466585667,0
+CBON.US,D,20170201,000000,19.4795,19.5124,19.4795,19.5124,454.82512920759,0
+CBON.US,D,20170202,000000,19.5671,19.5881,19.5493,19.5641,3234.9813825758,0
+CBON.US,D,20170203,000000,19.7385,19.7475,19.7017,19.7295,2537.1812395311,0
+CBON.US,D,20170206,000000,19.6109,19.6489,19.6109,19.6489,562.256230367,0
+CBON.US,D,20170207,000000,19.4367,19.4367,19.4367,19.4367,125.50362284978,0
+CBON.US,D,20170209,000000,19.2932,19.3022,19.2932,19.3022,2475.9354715804,0
+CBON.US,D,20170210,000000,19.2794,19.2794,19.2326,19.2326,436.75260751722,0
+CBON.US,D,20170213,000000,19.2764,19.2834,19.2764,19.2764,2026.1304872868,0
+CBON.US,D,20170214,000000,19.3799,19.3799,19.3002,19.3002,1026.1176204198,0
+CBON.US,D,20170215,000000,19.2764,19.2932,19.2764,19.2932,7332.4236613754,0
+CBON.US,D,20170216,000000,19.364,19.3919,19.355,19.355,685.75179525118,0
+CBON.US,D,20170217,000000,19.355,19.3889,19.355,19.355,395.5874192225,0
+CBON.US,D,20170221,000000,19.374,19.374,19.374,19.374,2977.9499629795,0
+CBON.US,D,20170222,000000,19.4536,19.4536,19.4536,19.4536,102.41095624542,0
+CBON.US,D,20170224,000000,19.4267,19.4437,19.4128,19.4128,1882.5543427467,0
+CBON.US,D,20170228,000000,19.4008,19.4008,19.3282,19.3282,1609.4584594255,0
+CBON.US,D,20170301,000000,19.3222,19.3222,19.2972,19.3042,705.83237490715,0
+CBON.US,D,20170302,000000,19.2365,19.2624,19.2365,19.2365,1771.1071256561,0
+CBON.US,D,20170303,000000,19.1488,19.1887,19.1488,19.1887,1556.2449233372,0
+CBON.US,D,20170306,000000,19.1867,19.1867,19.1768,19.1768,580.32875205737,0
+CBON.US,D,20170307,000000,19.1578,19.1778,19.1578,19.1778,2531.1570656343,0
+CBON.US,D,20170308,000000,19.116,19.1409,19.116,19.1409,811.25541810096,0
+CBON.US,D,20170309,000000,19.101,19.108,19.0881,19.0971,3132.5704263304,0
+CBON.US,D,20170310,000000,19.1778,19.1817,19.1668,19.1768,5400.6718984716,0
+CBON.US,D,20170313,000000,19.2046,19.2176,19.2046,19.2176,482.93794072594,0
+CBON.US,D,20170315,000000,19.2534,19.2992,19.2454,19.2992,1024.1095624542,0
+CBON.US,D,20170316,000000,19.2872,19.2872,19.2794,19.2872,468.88153496677,0
+CBON.US,D,20170317,000000,19.2624,19.2624,19.2624,19.2624,309.24092670185,0
+CBON.US,D,20170320,000000,19.2454,19.2624,19.2454,19.2534,3528.1578455529,0
+CBON.US,D,20170321,000000,19.2296,19.2624,19.2296,19.2624,348.39805703098,0
+CBON.US,D,20170323,000000,19.2624,19.2624,19.2624,19.2624,3432.7750921871,0
+CBON.US,D,20170324,000000,19.2326,19.2326,19.2326,19.2326,101.40692726262,0
+CBON.US,D,20170327,000000,19.3042,19.3042,19.3042,19.3042,570.28846222939,0
+CBON.US,D,20170328,000000,19.3222,19.3222,19.3222,19.3222,136.54794166056,0
+CBON.US,D,20170330,000000,19.2454,19.2454,19.2454,19.2454,433.74052056883,0
+CBON.US,D,20170403,000000,19.2584,19.2584,19.2584,19.2584,279.1200572179,0
+CBON.US,D,20170404,000000,19.2624,19.3042,19.2624,19.2794,993.98869297023,0
+CBON.US,D,20170407,000000,19.1788,19.1946,19.1788,19.1946,591.37307086815,0
+CBON.US,D,20170410,000000,19.1668,19.1668,19.1668,19.1668,577.31666510897,0
+CBON.US,D,20170411,000000,19.1578,19.1718,19.1578,19.1718,1769.0990676905,0
+CBON.US,D,20170412,000000,19.1768,19.1817,19.1768,19.1817,698.80417202756,0
+CBON.US,D,20170413,000000,19.1996,19.1996,19.1996,19.1996,150.60434741973,0
+CBON.US,D,20170417,000000,19.2454,19.2494,19.2306,19.2306,1118.4882868372,0
+CBON.US,D,20170418,000000,19.2624,19.2624,19.2116,19.2116,3298.2352084921,0
+CBON.US,D,20170419,000000,19.2146,19.2146,19.1877,19.1907,7168.7669371793,0
+CBON.US,D,20170420,000000,19.1907,19.1907,19.1907,19.1907,101.40692726262,0
+CBON.US,D,20170421,000000,19.1538,19.1538,19.1538,19.1538,102.41095624542,0
+CBON.US,D,20170424,000000,19.1419,19.1419,19.116,19.1389,1608.4544304427,0
+CBON.US,D,20170426,000000,19.0413,19.0423,19.0413,19.0413,2309.2666604359,0
+CBON.US,D,20170427,000000,19.0433,19.0741,19.0413,19.0413,563.2602593498,0
+CBON.US,D,20170428,000000,19.0781,19.0781,19.0781,19.0781,125.50362284978,0
+CBON.US,D,20170501,000000,19.0981,19.0981,19.0981,19.0981,143.57614454014,0
+CBON.US,D,20170502,000000,19.8102,19.8102,18.8301,19.2276,3436.7912081183,0
+CBON.US,D,20170503,000000,19.2106,19.2106,19.2106,19.2106,101.40692726262,0
+CBON.US,D,20170504,000000,19.0941,19.0941,19.0941,19.0941,1207.8468663063,0
+CBON.US,D,20170508,000000,18.7704,18.7803,18.7285,18.7465,5200.8701308948,0
+CBON.US,D,20170509,000000,19.2345,19.2704,19.2345,19.2574,1812.2723139508,0
+CBON.US,D,20170510,000000,19.1897,19.1897,19.1897,19.1897,293.17646297708,0
+CBON.US,D,20170511,000000,19.1389,19.1389,19.1389,19.1389,177.71312995528,0
+CBON.US,D,20170512,000000,19.1468,19.1688,19.1468,19.1688,237.95486892318,0
+CBON.US,D,20170515,000000,19.1468,19.1468,19.1468,19.1468,148.59628945414,0
+CBON.US,D,20170516,000000,19.1558,19.1748,19.1558,19.1748,448.8009553108,0
+CBON.US,D,20170518,000000,19.1936,19.2345,19.1936,19.1946,2914.6961370632,0
+CBON.US,D,20170523,000000,19.3082,19.3082,19.3082,19.3082,296.18854992547,0
+CBON.US,D,20170526,000000,19.3919,19.3919,19.3919,19.3919,621.4939403521,0
+CBON.US,D,20170530,000000,19.4965,19.5343,19.4965,19.5343,1034.1498522822,0
+CBON.US,D,20170601,000000,19.6877,19.6927,19.6877,19.6927,906.63817146679,0
+CBON.US,D,20170602,000000,19.7335,19.7335,19.7335,19.7335,345.38597008259,0
+CBON.US,D,20170605,000000,19.6967,19.7056,19.6857,19.6917,12902.77645794,0
+CBON.US,D,20170606,000000,19.7415,19.7415,19.7415,19.7415,723.90489659751,0
+CBON.US,D,20170609,000000,19.6449,19.6449,19.6259,19.6309,1126.5205186996,0
+CBON.US,D,20170612,000000,19.6299,19.6509,19.6299,19.6509,1096.3996492157,0
+CBON.US,D,20170614,000000,19.6299,19.6707,19.6129,19.6129,1451.8259091262,0
+CBON.US,D,20170616,000000,19.5891,19.5891,19.5891,19.5891,1135.5567795448,0
+CBON.US,D,20170619,000000,19.6299,19.6299,19.6299,19.6299,332.33359330621,0
+CBON.US,D,20170620,000000,19.5513,19.6139,19.5513,19.6119,721.89683863192,0
+CBON.US,D,20170622,000000,19.6597,19.6597,19.6597,19.6597,116.46736200459,0
+CBON.US,D,20170623,000000,19.5861,19.6169,19.5861,19.6169,603.42141866173,0
+CBON.US,D,20170627,000000,19.5861,19.6011,19.5771,19.6011,906.63817146679,0
+CBON.US,D,20170628,000000,19.6509,19.6597,19.6509,19.6597,528.11924495186,0
+CBON.US,D,20170629,000000,19.7056,19.7056,19.7056,19.7056,743.98547625348,0
+CBON.US,D,20170630,000000,19.7335,19.7335,19.7145,19.7145,912.66234536358,0
+CBON.US,D,20170703,000000,19.7056,19.7056,19.7056,19.7056,3371.5293242364,0
+CBON.US,D,20170705,000000,19.6509,19.6627,19.6379,19.6509,7311.3390527366,0
+CBON.US,D,20170706,000000,19.6697,19.7504,19.6697,19.7504,5117.5357253225,0
+CBON.US,D,20170707,000000,19.4267,19.7245,19.104,19.7245,3314.2996722169,0
+CBON.US,D,20170710,000000,19.7175,19.7275,19.6967,19.6967,1190.7783735987,0
+CBON.US,D,20170711,000000,19.7485,19.7485,19.7335,19.7355,1114.472170906,0
+CBON.US,D,20170712,000000,19.7853,19.7853,19.7703,19.7703,859.44880927527,0
+CBON.US,D,20170713,000000,19.7803,19.7803,19.7803,19.7803,136.54794166056,0
+CBON.US,D,20170714,000000,19.8142,19.9118,19.8102,19.9048,2413.6856746469,0
+CBON.US,D,20170718,000000,19.9048,19.9048,19.9048,19.9048,196.78968062845,0
+CBON.US,D,20170720,000000,19.9386,19.9386,19.9228,19.9228,559.24414341861,0
+CBON.US,D,20170724,000000,19.9128,19.9138,19.9118,19.9138,1136.5608085276,0
+CBON.US,D,20170726,000000,19.9386,19.9386,19.852,19.852,251.00724569955,0
+CBON.US,D,20170727,000000,19.9048,19.9048,19.9048,19.9048,365.46654973855,0
+CBON.US,D,20170728,000000,19.8789,19.9218,19.8789,19.9218,1872.5140529187,0
+CBON.US,D,20170731,000000,20.0014,20.0014,19.9716,19.9716,685.75179525118,0
+CBON.US,D,20170801,000000,20.0602,20.0602,20.0124,20.0124,4716.928161186,0
+CBON.US,D,20170803,000000,19.9386,19.9386,19.9386,19.9386,463.86139005278,0
+CBON.US,D,20170804,000000,19.9366,19.9366,19.9366,19.9366,370.48669465254,0
+CBON.US,D,20170807,000000,19.8958,19.8958,19.8958,19.8958,205.82594147363,0
+CBON.US,D,20170808,000000,20.088,20.088,19.9814,19.9814,676.715534406,0
+CBON.US,D,20170809,000000,20.1309,20.1309,20.1309,20.1309,235.94681095758,0
+CBON.US,D,20170810,000000,20.117,20.117,20.117,20.117,101.40692726262,0
+CBON.US,D,20170811,000000,20.0702,20.0791,20.0702,20.0791,263.05559349313,0
+CBON.US,D,20170816,000000,20.0004,20.111,20.0004,20.111,923.70666417436,0
+CBON.US,D,20170817,000000,20.117,20.1767,20.117,20.1767,472.89765089796,0
+CBON.US,D,20170821,000000,20.1339,20.1628,20.1339,20.1628,683.74373728558,0
+CBON.US,D,20170825,000000,20.2026,20.2026,20.2026,20.2026,286.14826009749,0
+CBON.US,D,20170828,000000,20.2833,20.2993,20.2833,20.2953,7013.1424448455,0
+CBON.US,D,20170829,000000,20.3569,20.3789,20.3569,20.3789,1139.572895476,0
+CBON.US,D,20170830,000000,20.3521,20.3521,20.3201,20.3201,1461.8661989542,0
+CBON.US,D,20170831,000000,20.3749,20.4456,20.3291,20.3291,1436.7654743842,0
+CBON.US,D,20170901,000000,20.4277,20.4506,20.4277,20.4506,556.23205647021,0
+CBON.US,D,20170905,000000,20.4905,20.5353,20.4905,20.5353,1042.1820841445,0
+CBON.US,D,20170906,000000,20.609,20.609,20.609,20.609,101.40692726262,0
+CBON.US,D,20170907,000000,20.7196,20.7196,20.613,20.6678,849.40851944729,0
+CBON.US,D,20170908,000000,20.7564,20.7564,20.7216,20.7216,366.47057872135,0
+CBON.US,D,20170911,000000,20.6478,20.6538,20.599,20.608,11078.455796195,0
+CBON.US,D,20170912,000000,20.5632,20.5632,20.5632,20.5632,211.85011537042,0
+CBON.US,D,20170913,000000,20.4974,20.4974,20.4725,20.4725,556.23205647021,0
+CBON.US,D,20170914,000000,20.5392,20.5392,20.5392,20.5392,101.40692726262,0
+CBON.US,D,20170915,000000,20.4934,20.4934,20.4934,20.4934,131.52779674657,0
+CBON.US,D,20170918,000000,20.3899,20.4905,20.3839,20.4905,5893.6501290255,0
+CBON.US,D,20170921,000000,20.4187,20.4337,20.4087,20.4087,2638.5881667937,0
+CBON.US,D,20170922,000000,20.5064,20.5064,20.5064,20.5064,1241.9838517214,0
+CBON.US,D,20170926,000000,20.2973,20.3101,20.2973,20.3101,234.94278197478,0
+CBON.US,D,20170927,000000,20.2026,20.2554,20.2026,20.2395,771.09425878903,0
+CBON.US,D,20170929,000000,20.3151,20.3151,20.3151,20.3151,101.40692726262,0
+CBON.US,D,20171002,000000,20.1329,20.1638,20.1329,20.1588,1391.5841701583,0
+CBON.US,D,20171003,000000,20.1518,20.1907,20.1518,20.1907,307.23286873625,0
+CBON.US,D,20171005,000000,20.2623,20.2623,20.2623,20.2623,776.11440370302,0
+CBON.US,D,20171006,000000,20.1767,20.2026,20.1767,20.2026,310.24495568465,0
+CBON.US,D,20171009,000000,20.2753,20.3281,20.2753,20.3241,1095.3956202329,0
+CBON.US,D,20171010,000000,20.596,20.596,20.596,20.596,447.796926328,0
+CBON.US,D,20171012,000000,20.5402,20.5402,20.5402,20.5402,112.4512460734,0
+CBON.US,D,20171013,000000,20.587,20.587,20.587,20.587,101.40692726262,0
+CBON.US,D,20171018,000000,20.3181,20.3181,20.3181,20.3181,334.34165127181,0
+CBON.US,D,20171019,000000,20.3281,20.3281,20.3281,20.3281,110.4431881078,0
+CBON.US,D,20171023,000000,20.2564,20.3061,20.2564,20.3061,721.89683863192,0
+CBON.US,D,20171024,000000,20.2385,20.2425,20.2385,20.2425,465.86944801837,0
+CBON.US,D,20171027,000000,20.1857,20.1857,20.1677,20.1677,1030.133736351,0
+CBON.US,D,20171030,000000,20.2165,20.2165,20.2165,20.2165,101.40692726262,0
+CBON.US,D,20171101,000000,20.3012,20.3012,20.3012,20.3012,1118.4882868372,0
+CBON.US,D,20171102,000000,20.2923,20.3241,20.2923,20.3241,1288.1691849301,0
+CBON.US,D,20171103,000000,20.1857,20.1857,20.1857,20.1857,232.93472400919,0
+CBON.US,D,20171106,000000,20.2056,20.2056,20.2056,20.2056,587.35695493696,0
+CBON.US,D,20171107,000000,20.2913,20.2913,20.2913,20.2913,1133.5487215792,0
+CBON.US,D,20171114,000000,20.1289,20.1289,20.1289,20.1289,102.41095624542,0
+CBON.US,D,20171117,000000,20.1588,20.1588,20.1588,20.1588,749.00562116747,0
+CBON.US,D,20171120,000000,20.105,20.1349,20.105,20.105,2023.1184003384,0
+CBON.US,D,20171121,000000,20.105,20.105,20.105,20.105,101.40692726262,0
+CBON.US,D,20171122,000000,20.2036,20.2036,20.2026,20.2026,1171.7018229255,0
+CBON.US,D,20171124,000000,20.2603,20.2603,20.2603,20.2603,511.05075224429,0
+CBON.US,D,20171127,000000,20.2833,20.2833,20.2833,20.2833,1234.9556488418,0
+CBON.US,D,20171129,000000,20.1936,20.1936,20.1259,20.1259,783.14260658261,0
+CBON.US,D,20171130,000000,20.1289,20.1289,20.1239,20.1239,1417.6889237111,0
+CBON.US,D,20171201,000000,20.1428,20.1428,20.1428,20.1428,194.78162266285,0
+CBON.US,D,20171204,000000,20.115,20.1229,20.115,20.1229,506.0306073303,0
+CBON.US,D,20171206,000000,20.1418,20.1418,20.1418,20.1418,111.4472170906,0
+CBON.US,D,20171207,000000,20.1239,20.1379,20.1239,20.1379,1126.5205186996,0
+CBON.US,D,20171208,000000,20.1588,20.1677,20.1418,20.1418,1704.8412127914,0
+CBON.US,D,20171211,000000,20.3659,20.4566,20.3659,20.4566,1602.430256546,0
+CBON.US,D,20171212,000000,20.1936,20.2096,20.1936,20.2096,289.16034704589,0
+CBON.US,D,20171214,000000,20.2474,20.2514,20.2474,20.2514,301.20869483946,0
+CBON.US,D,20171215,000000,20.1588,20.1588,20.1518,20.1518,3559.2827440197,0
+CBON.US,D,20171218,000000,20.1767,20.1917,20.1767,20.1767,806.23527318697,0
+CBON.US,D,20171220,000000,20.3071,20.3071,20.3071,20.3071,1644.5994738235,0
+CBON.US,D,20171221,000000,20.3032,20.4207,20.3032,20.4207,339.3617961858,0
+CBON.US,D,20171227,000000,20.3759,20.3759,20.3759,20.3759,156.62852131652,0
+CBON.US,D,20171228,000000,20.4107,20.4605,20.4107,20.4107,693.78402711357,0
+CBON.US,D,20180102,000000,20.5173,20.5173,20.5173,20.5173,1034.1498522822,0
+CBON.US,D,20180105,000000,20.5701,20.612,20.5701,20.612,434.74454955163,0
+CBON.US,D,20180108,000000,20.5801,20.615,20.5801,20.615,915.67443231197,0
+CBON.US,D,20180109,000000,20.589,20.589,20.5243,20.5701,2296.2142836595,0
+CBON.US,D,20180110,000000,20.5333,20.5333,20.5243,20.5243,573.30054917778,0
+CBON.US,D,20180111,000000,20.603,20.603,20.603,20.603,238.95889790598,0
+CBON.US,D,20180112,000000,20.6608,20.6678,20.6608,20.6678,1178.7300258051,0
+CBON.US,D,20180116,000000,20.7066,20.7424,20.7066,20.7066,4079.3697571091,0
+CBON.US,D,20180117,000000,20.7594,20.8022,20.7514,20.7514,1098.4077071812,0
+CBON.US,D,20180118,000000,20.7972,20.7972,20.7882,20.7882,379.52295549773,0
+CBON.US,D,20180119,000000,20.86,20.8908,20.86,20.8689,461.85333208718,0
+CBON.US,D,20180122,000000,20.8839,20.8958,20.8729,20.8729,1193.7904605471,0
+CBON.US,D,20180123,000000,20.8908,20.9058,20.8878,20.9058,600.40933171333,0
+CBON.US,D,20180124,000000,21.0413,21.0413,20.9954,20.9954,3759.0845115965,0
+CBON.US,D,20180125,000000,21.1986,21.2185,21.1886,21.2085,1258.0483154462,0
+CBON.US,D,20180126,000000,21.2285,21.2793,21.2285,21.2374,2702.8460216928,0
+CBON.US,D,20180129,000000,21.0601,21.0891,21.0601,21.0701,2865.4987169061,0
+CBON.US,D,20180131,000000,21.2852,21.2852,21.2464,21.2464,488.96211462273,0
+CBON.US,D,20180201,000000,21.2852,21.2852,21.2852,21.2852,210.84608638763,0
+CBON.US,D,20180202,000000,21.2285,21.2285,21.1986,21.1986,575.30860714338,0
+CBON.US,D,20180205,000000,21.2085,21.2464,21.1787,21.1787,1078.3271275253,0
+CBON.US,D,20180206,000000,21.3201,21.3729,21.3201,21.3729,1348.410923898,0
+CBON.US,D,20180207,000000,21.354,21.354,21.354,21.354,117.47139098739,0
+CBON.US,D,20180208,000000,21.1687,21.1687,21.0423,21.0423,1468.8944018338,0
+CBON.US,D,20180209,000000,21.0591,21.0591,21.0591,21.0591,258.03544857914,0
+CBON.US,D,20180213,000000,21.2414,21.2414,21.2414,21.2414,846.3964324989,0
+CBON.US,D,20180214,000000,21.2185,21.3201,21.2185,21.3201,228.91860807799,0
+CBON.US,D,20180215,000000,21.4426,21.4426,21.347,21.347,1560.2610392684,0
+CBON.US,D,20180220,000000,21.3808,21.4148,21.3808,21.4148,1294.1933588269,0
+CBON.US,D,20180222,000000,21.2952,21.3042,21.1886,21.2912,900.61399757,0
+CBON.US,D,20180226,000000,21.3908,21.3908,21.3908,21.3908,337.3537382202,0
+CBON.US,D,20180227,000000,21.3062,21.347,21.3062,21.347,313.25704263304,0
+CBON.US,D,20180301,000000,21.2514,21.2653,21.2514,21.2653,641.57452000806,0
+CBON.US,D,20180302,000000,21.2793,21.2793,21.2793,21.2793,724.90892558031,0
+CBON.US,D,20180306,000000,21.359,21.359,21.334,21.334,339.3617961858,0
+CBON.US,D,20180307,000000,21.4068,21.4068,21.354,21.354,1301.2215617065,0
+CBON.US,D,20180309,000000,21.2753,21.347,21.2753,21.3221,960.85573653789,0
+CBON.US,D,20180312,000000,21.4276,21.4276,21.4266,21.4266,702.82028795875,0
+CBON.US,D,20180314,000000,21.5173,21.5173,21.4934,21.4934,230.92666604359,0
+CBON.US,D,20180315,000000,21.4108,21.4108,21.4108,21.4108,101.40692726262,0
+CBON.US,D,20180316,000000,21.4068,21.4068,21.4068,21.4068,721.89683863192,0
+CBON.US,D,20180319,000000,21.363,21.363,21.363,21.363,194.78162266285,0
+CBON.US,D,20180320,000000,21.4068,21.4068,21.347,21.347,467.87750598397,0
+CBON.US,D,20180321,000000,21.3709,21.3709,21.3709,21.3709,135.54391267776,0
+CBON.US,D,20180322,000000,21.3828,21.3828,21.3828,21.3828,329.32150635781,0
+CBON.US,D,20180323,000000,21.4068,21.4586,21.347,21.347,2682.7654420368,0
+CBON.US,D,20180326,000000,21.5711,21.6807,21.5711,21.6597,1087.3633883705,0
+CBON.US,D,20180327,000000,21.6906,21.6906,21.6906,21.6906,234.94278197478,0
+CBON.US,D,20180328,000000,21.5711,21.6667,21.5711,21.6667,552.21594053902,0
+CBON.US,D,20180329,000000,21.6079,21.6617,21.6079,21.6617,805.23124420417,0
+CBON.US,D,20180402,000000,21.603,21.603,21.603,21.603,257.03141959634,0
+CBON.US,D,20180405,000000,21.7135,21.7135,21.7135,21.7135,864.46895418926,0
+CBON.US,D,20180409,000000,21.6448,21.6448,21.6229,21.6229,335.3456802546,0
+CBON.US,D,20180410,000000,21.6896,21.7305,21.6896,21.7005,1085.3553304049,0
+CBON.US,D,20180411,000000,21.7513,21.7951,21.7513,21.7951,589.36501290255,0
+CBON.US,D,20180412,000000,21.7853,21.7853,21.7853,21.7853,451.8130422592,0
+CBON.US,D,20180416,000000,21.8131,21.8131,21.8001,21.8071,1008.0450987294,0
+CBON.US,D,20180419,000000,22.0392,22.0392,21.9535,21.9535,1540.1804596125,0
+CBON.US,D,20180424,000000,21.8221,21.9067,21.8221,21.9067,7595.4792548685,0
+CBON.US,D,20180425,000000,21.8509,21.8599,21.8509,21.8599,974.91214229707,0
+CBON.US,D,20180426,000000,21.8261,21.8261,21.8261,21.8261,304.22078178786,0
+CBON.US,D,20180427,000000,21.7753,21.7753,21.7753,21.7753,216.87026028441,0
+CBON.US,D,20180502,000000,21.7125,21.7125,21.6508,21.6508,1183.7501707191,0
+CBON.US,D,20180504,000000,21.6617,21.6966,21.588,21.588,1230.9395329106,0
+CBON.US,D,20180507,000000,21.6527,21.6527,21.6408,21.6408,325.30539042662,0
+CBON.US,D,20180509,000000,21.6527,21.6527,21.6517,21.6517,1114.472170906,0
+CBON.US,D,20180510,000000,21.6847,21.6847,21.6847,21.6847,344.38194109979,0
+CBON.US,D,20180514,000000,21.6707,21.6707,21.6169,21.6169,1281.1409820505,0
+CBON.US,D,20180515,000000,21.6069,21.6169,21.6069,21.6169,723.90489659751,0
+CBON.US,D,20180516,000000,21.6069,21.6398,21.6069,21.6309,1137.5648375104,0
+CBON.US,D,20180518,000000,21.6069,21.6617,21.6069,21.6617,2495.0120222536,0
+CBON.US,D,20180521,000000,21.6358,21.6617,21.5611,21.6617,2943.8129775644,0
+CBON.US,D,20180525,000000,21.6358,21.6358,21.6358,21.6358,288.15631806309,0
+CBON.US,D,20180530,000000,21.4226,21.4934,21.4226,21.4934,296.18854992547,0
+CBON.US,D,20180601,000000,21.4874,21.4874,21.3968,21.4306,1780.1433865012,0
+CBON.US,D,20180605,000000,21.5601,21.5601,21.5601,21.5601,321.28927449543,0
+CBON.US,D,20180606,000000,21.5193,21.5701,21.5133,21.5701,930.73486705395,0
+CBON.US,D,20180607,000000,21.6358,21.6358,21.6358,21.6358,1240.9798227386,0
+CBON.US,D,20180613,000000,21.4874,21.4874,21.4774,21.4774,378.51892651493,0
+CBON.US,D,20180618,000000,21.3699,21.3699,21.3699,21.3699,346.38999906538,0
+CBON.US,D,20180619,000000,21.1847,21.1847,21.1847,21.1847,431.73246260323,0
+CBON.US,D,20180620,000000,21.2364,21.2364,21.2364,21.2364,2024.1224293212,0
+CBON.US,D,20180621,000000,21.1647,21.2115,21.1647,21.2115,549.20385359062,0
+CBON.US,D,20180625,000000,21.0631,21.0631,21.0581,21.0581,454.82512920759,0
+CBON.US,D,20180626,000000,20.9964,20.9964,20.9137,20.9237,2701.84199271,0
+CBON.US,D,20180627,000000,20.842,20.844,20.842,20.844,1429.7372715047,0
+CBON.US,D,20180628,000000,20.8201,20.8331,20.7882,20.7882,1013.0652436434,0
+CBON.US,D,20180629,000000,20.842,20.842,20.842,20.842,1083.3472724393,0
+CBON.US,D,20180702,000000,20.8331,20.8331,20.7314,20.7384,3130.5623683648,0
+CBON.US,D,20180705,000000,20.861,20.861,20.861,20.861,188.75744876606,0
+CBON.US,D,20180709,000000,20.9137,20.9137,20.9137,20.9137,2637.5841378109,0
+CBON.US,D,20180710,000000,20.9237,20.9237,20.9237,20.9237,1537.1683726641,0
+CBON.US,D,20180711,000000,20.7872,20.7872,20.7872,20.7872,552.21594053902,0
+CBON.US,D,20180713,000000,20.7146,20.7624,20.7146,20.7324,480.92988276035,0
+CBON.US,D,20180717,000000,20.7146,20.7146,20.7146,20.7146,124.49959386698,0
+CBON.US,D,20180718,000000,20.6956,20.6956,20.6956,20.6956,102.41095624542,0
+CBON.US,D,20180719,000000,20.4795,20.585,20.4795,20.5213,1133.5487215792,0
+CBON.US,D,20180723,000000,20.4795,20.4795,20.4795,20.4795,578.32069409177,0
+CBON.US,D,20180724,000000,20.4885,20.4885,20.4885,20.4885,345.38597008259,0
+CBON.US,D,20180725,000000,20.6578,20.6578,20.6488,20.6488,1343.390778984,0
+CBON.US,D,20180726,000000,20.6578,20.6578,20.6578,20.6578,222.8944341812,0
+CBON.US,D,20180730,000000,20.4895,20.4895,20.4895,20.4895,261.04753552754,0
+CBON.US,D,20180731,000000,20.598,20.598,20.5562,20.5562,333.33762228901,0
+CBON.US,D,20180803,000000,20.4417,20.4914,20.4417,20.4914,410.64785396447,0
+CBON.US,D,20180806,000000,20.589,20.6538,20.5472,20.6538,2126.5333855666,0
+CBON.US,D,20180807,000000,20.585,20.585,20.585,20.585,375.50683956653,0
+CBON.US,D,20180808,000000,20.4795,20.4795,20.4795,20.4795,2379.5486892318,0
+CBON.US,D,20180809,000000,20.609,20.6488,20.609,20.6488,3055.260194655,0
+CBON.US,D,20180813,000000,20.5133,20.5133,20.3779,20.3779,811.25541810096,0
+CBON.US,D,20180814,000000,20.3111,20.3111,20.3111,20.3111,141.56808657455,0
+CBON.US,D,20180815,000000,20.2544,20.2544,20.2275,20.2275,398.59950617089,0
+CBON.US,D,20180816,000000,20.2405,20.2405,20.1847,20.1847,312.25301365024,0
+CBON.US,D,20180817,000000,20.5283,20.604,20.5283,20.5373,621.4939403521,0
+CBON.US,D,20180820,000000,20.4506,20.4795,20.4476,20.4795,1298.2094747581,0
+CBON.US,D,20180821,000000,20.4605,20.4605,20.4605,20.4605,310.24495568465,0
+CBON.US,D,20180822,000000,20.4247,20.4247,20.4247,20.4247,183.73730385207,0
+CBON.US,D,20180823,000000,20.3211,20.3779,20.3211,20.3301,581.33278104017,0
+CBON.US,D,20180824,000000,20.4954,20.5472,20.4885,20.5472,340.36582516859,0
+CBON.US,D,20180827,000000,20.6757,20.8072,20.6757,20.8072,271.08782535552,0
+CBON.US,D,20180829,000000,20.5562,20.609,20.5562,20.609,559.24414341861,0
+CBON.US,D,20180831,000000,20.4615,20.5243,20.4615,20.4954,608.44156357572,0
+CBON.US,D,20180904,000000,20.5562,20.5562,20.5462,20.5462,381.53101346332,0
+CBON.US,D,20180907,000000,20.5044,20.5044,20.5044,20.5044,349.40208601378,0
+CBON.US,D,20180911,000000,20.3609,20.3609,20.3609,20.3609,283.1361731491,0
+CBON.US,D,20180912,000000,20.3569,20.3949,20.3491,20.3949,571.29249121218,0
+CBON.US,D,20180913,000000,20.4605,20.4605,20.4605,20.4605,234.94278197478,0
+CBON.US,D,20180914,000000,20.4605,20.4605,20.4605,20.4605,183.73730385207,0
+CBON.US,D,20180917,000000,20.4605,20.4605,20.4605,20.4605,529.12327393466,0
+CBON.US,D,20180918,000000,20.4605,20.4605,20.4605,20.4605,3.0120869483946,0
+CBON.US,D,20180920,000000,20.5662,20.5662,20.5662,20.5662,126.50765183258,0
+CBON.US,D,20180921,000000,20.4795,20.4795,20.4795,20.4795,220.88637621561,0
+CBON.US,D,20180925,000000,20.4605,20.4605,20.4605,20.4605,149.60031843693,0
+CBON.US,D,20180927,000000,20.4147,20.4496,20.4147,20.4496,419.68411480965,0
+CBON.US,D,20181009,000000,20.2813,20.4177,20.2813,20.4177,1089.3714463361,0
+CBON.US,D,20181011,000000,20.3201,20.4008,20.3201,20.4008,796.19498335898,0
+CBON.US,D,20181015,000000,20.4605,20.4605,20.4605,20.4605,711.85654880393,0
+CBON.US,D,20181016,000000,20.3859,20.4785,20.3859,20.4785,1207.8468663063,0
+CBON.US,D,20181019,000000,20.3201,20.3201,20.3201,20.3201,288.15631806309,0
+CBON.US,D,20181023,000000,20.3042,20.3042,20.3042,20.3042,260.04350654474,0
+CBON.US,D,20181031,000000,20.3191,20.3191,20.3191,20.3191,182.73327486928,0
+CBON.US,D,20181114,000000,20.5193,20.5432,20.5193,20.5193,1174.7139098739,0
+CBON.US,D,20181115,000000,20.5094,20.5213,20.5074,20.5084,703.82431694155,0
+CBON.US,D,20181116,000000,20.614,20.614,20.614,20.614,376.51086854933,0
+CBON.US,D,20181120,000000,20.5213,20.5612,20.5213,20.5213,1465.8823148854,0
+CBON.US,D,20181129,000000,20.5133,20.5133,20.5133,20.5133,130.52376776377,0
+CBON.US,D,20181203,000000,20.8092,20.8092,20.8092,20.8092,481.93391174314,0
+CBON.US,D,20181206,000000,20.7274,20.7274,20.6886,20.6886,319.28121652983,0
+CBON.US,D,20181210,000000,20.7265,20.7265,20.6299,20.6638,427.71634667204,0
+CBON.US,D,20181211,000000,20.7016,20.7016,20.7016,20.7016,148.59628945414,0
+CBON.US,D,20181212,000000,20.7594,20.7594,20.7594,20.7594,13.052376776377,0
+CBON.US,D,20181213,000000,20.7743,20.7743,20.7743,20.7743,2.0080579655964,0
+CBON.US,D,20181214,000000,20.595,20.6836,20.595,20.6836,247.99515875116,0
+CBON.US,D,20181217,000000,20.7126,20.7126,20.7126,20.7126,16.064463724771,0
+CBON.US,D,20181218,000000,20.6836,20.6836,20.6836,20.6836,4.0161159311929,0
+CBON.US,D,20181219,000000,20.6508,20.6508,20.6508,20.6508,108.43513014221,0
+CBON.US,D,20181220,000000,20.6906,20.7354,20.6708,20.7354,470.88959293236,0
+CBON.US,D,20181221,000000,20.6688,20.6688,20.6688,20.6688,3.0120869483946,0
+CBON.US,D,20181224,000000,20.7932,20.7932,20.7314,20.7314,106.42707217661,0
+CBON.US,D,20181226,000000,20.7763,20.7763,20.7743,20.7743,229.92263706079,0
+CBON.US,D,20181227,000000,20.8251,20.8251,20.8251,20.8251,3.0120869483946,0
+CBON.US,D,20181228,000000,20.8162,20.8162,20.8162,20.8162,2.0080579655964,0
+CBON.US,D,20181231,000000,20.8699,20.8699,20.7783,20.7783,123.49556488418,0
+CBON.US,D,20190102,000000,20.8112,20.8709,20.8112,20.8709,105.42304319381,0
+CBON.US,D,20190103,000000,20.8659,20.8659,20.847,20.847,196.78968062845,0
+CBON.US,D,20190104,000000,20.8759,20.8759,20.8759,20.8759,42.169217277525,0
+CBON.US,D,20190107,000000,20.8849,21.0233,20.8849,20.9466,2469.9112976836,0
+CBON.US,D,20190108,000000,20.9845,20.9845,20.9845,20.9845,2.0080579655964,0
+CBON.US,D,20190109,000000,21.0931,21.0931,21.0651,21.0931,1199.8146344439,0
+CBON.US,D,20190110,000000,21.2753,21.2753,21.1976,21.2235,346.38999906538,0
+CBON.US,D,20190111,000000,21.2335,21.2952,21.2335,21.2414,613.46170848971,0
+CBON.US,D,20190114,000000,21.2703,21.2703,21.2703,21.2703,6.0241738967893,0
+CBON.US,D,20190115,000000,21.2185,21.2185,21.2185,21.2185,56.2256230367,0
+CBON.US,D,20190116,000000,21.2145,21.2145,21.2135,21.2135,103.41498522822,0
+CBON.US,D,20190117,000000,21.1597,21.2185,21.1597,21.2185,561.2522013842,0
+CBON.US,D,20190118,000000,21.1518,21.1647,21.1518,21.1647,241.97098485437,0
+CBON.US,D,20190122,000000,21.1547,21.1547,21.1547,21.1547,2.0080579655964,0
+CBON.US,D,20190123,000000,21.2544,21.2554,21.1349,21.1936,2051.2312118568,0
+CBON.US,D,20190124,000000,21.2852,21.2852,21.2085,21.2085,919.69054824317,0
+CBON.US,D,20190125,000000,21.3072,21.3072,21.3072,21.3072,2.0080579655964,0
+CBON.US,D,20190128,000000,21.2872,21.335,21.2872,21.335,148.59628945414,0
+CBON.US,D,20190129,000000,21.3211,21.3211,21.3211,21.3211,2.0080579655964,0
+CBON.US,D,20190130,000000,21.4256,21.4256,21.4256,21.4256,1.0040289827982,0
+CBON.US,D,20190131,000000,21.4814,21.4814,21.4814,21.4814,3.0120869483946,0
+CBON.US,D,20190201,000000,21.4406,21.4406,21.3828,21.3828,239.96292688877,0
+CBON.US,D,20190204,000000,21.2325,21.2992,21.2325,21.2992,364.46252075575,0
+CBON.US,D,20190205,000000,21.344,21.344,21.344,21.344,27.108782535552,0
+CBON.US,D,20190206,000000,21.2842,21.2842,21.2842,21.2842,23.092666604359,0
+CBON.US,D,20190207,000000,21.2842,21.2842,21.2842,21.2842,21.084608638763,0
+CBON.US,D,20190208,000000,21.2494,21.2494,21.2494,21.2494,47.189362191516,0
+CBON.US,D,20190211,000000,21.2175,21.2175,21.2175,21.2175,41.165188294727,0
+CBON.US,D,20190212,000000,21.2125,21.2454,21.2125,21.2275,583.34083900576,0
+CBON.US,D,20190213,000000,21.2892,21.2892,21.2892,21.2892,56.2256230367,0
+CBON.US,D,20190214,000000,21.2842,21.2842,21.2842,21.2842,3.0120869483946,0
+CBON.US,D,20190215,000000,21.343,21.343,21.335,21.335,140.56405759175,0
+CBON.US,D,20190219,000000,21.338,21.348,21.331,21.348,3057.2682526206,0
+CBON.US,D,20190220,000000,21.5342,21.5342,21.4814,21.4814,275.10394128671,0
+CBON.US,D,20190221,000000,21.5492,21.5492,21.5213,21.5382,644.58660695645,0
+CBON.US,D,20190222,000000,21.4914,21.4914,21.4914,21.4914,45.18130422592,0
+CBON.US,D,20190225,000000,21.5661,21.5791,21.5661,21.5711,1030.133736351,0
+CBON.US,D,20190226,000000,21.5801,21.5801,21.5801,21.5801,116.46736200459,0
+CBON.US,D,20190227,000000,21.5801,21.5801,21.5801,21.5801,30.120869483946,0
+CBON.US,D,20190228,000000,21.59,21.599,21.59,21.599,845.3924035161,0
+CBON.US,D,20190301,000000,21.5342,21.5432,21.4626,21.4626,1148.6091563212,0
+CBON.US,D,20190304,000000,21.5611,21.5611,21.4864,21.4864,1190.7783735987,0
+CBON.US,D,20190305,000000,21.4964,21.4964,21.4396,21.4396,257.03141959634,0
+CBON.US,D,20190306,000000,21.4526,21.4526,21.4526,21.4526,1.0040289827982,0
+CBON.US,D,20190307,000000,21.3948,21.3948,21.3948,21.3948,250.00321671676,0
+CBON.US,D,20190308,000000,21.348,21.3818,21.33,21.3818,1325.3182572936,0
+CBON.US,D,20190311,000000,21.4396,21.4526,21.4396,21.4526,1557.24895232,0
+CBON.US,D,20190312,000000,21.4636,21.4814,21.4486,21.4814,1042.1820841445,0
+CBON.US,D,20190313,000000,21.4864,21.4864,21.4864,21.4864,21.084608638763,0
+CBON.US,D,20190314,000000,21.4626,21.4626,21.4626,21.4626,2.0080579655964,0
+CBON.US,D,20190315,000000,21.4526,21.4526,21.4526,21.4526,4.0161159311929,0
+CBON.US,D,20190318,000000,21.4715,21.4715,21.4715,21.4715,17.06849270757,0
+CBON.US,D,20190319,000000,21.4396,21.4396,21.4396,21.4396,13.052376776377,0
+CBON.US,D,20190320,000000,21.4964,21.6089,21.4964,21.6089,752.01770811586,0
+CBON.US,D,20190321,000000,21.6547,21.6647,21.5711,21.6139,4183.7887713202,0
+CBON.US,D,20190322,000000,21.4964,21.4964,21.4964,21.4964,1.0040289827982,0
+CBON.US,D,20190325,000000,21.5193,21.5193,21.5193,21.5193,11.04431881078,0
+CBON.US,D,20190326,000000,21.5243,21.5243,21.5243,21.5243,10.040289827982,0
+CBON.US,D,20190327,000000,21.597,21.597,21.5392,21.5392,1207.8468663063,0
+CBON.US,D,20190328,000000,21.4576,21.4576,21.4576,21.4576,2.0080579655964,0
+CBON.US,D,20190329,000000,21.5591,21.5591,21.5452,21.5452,278.11602823511,0
+CBON.US,D,20190401,000000,21.585,21.585,21.585,21.585,129.51973878097,0
+CBON.US,D,20190402,000000,21.6089,21.6089,21.5342,21.5342,480.92988276035,0
+CBON.US,D,20190403,000000,21.5342,21.5342,21.5342,21.5342,22.088637621561,0
+CBON.US,D,20190404,000000,21.5472,21.5472,21.5472,21.5472,4.0161159311929,0
+CBON.US,D,20190405,000000,21.6289,21.6289,21.5611,21.5611,1737.9741692237,0
+CBON.US,D,20190408,000000,21.595,21.595,21.595,21.595,48.193391174314,0
+CBON.US,D,20190409,000000,21.589,21.589,21.589,21.589,78.314260658261,0
+CBON.US,D,20190410,000000,21.5671,21.5801,21.5671,21.5801,156.62852131652,0
+CBON.US,D,20190411,000000,21.5611,21.5611,21.4964,21.4964,530.12730291746,0
+CBON.US,D,20190412,000000,21.5292,21.5292,21.5292,21.5292,2.0080579655964,0
+CBON.US,D,20190415,000000,21.5611,21.6199,21.5611,21.6189,644.58660695645,0
+CBON.US,D,20190416,000000,21.599,21.599,21.5292,21.5292,232.93472400919,0
+CBON.US,D,20190417,000000,21.5432,21.5432,21.5432,21.5432,56.2256230367,0
+CBON.US,D,20190418,000000,21.4675,21.5342,21.4675,21.5342,567.27637528099,0
+CBON.US,D,20190422,000000,21.5611,21.5611,21.4964,21.5064,1004.0289827982,0
+CBON.US,D,20190423,000000,21.5014,21.5014,21.5014,21.5014,20.080579655964,0
+CBON.US,D,20190424,000000,21.4028,21.4028,21.4028,21.4028,42.169217277525,0
+CBON.US,D,20190425,000000,21.3948,21.3948,21.3948,21.3948,8.0322318623857,0
+CBON.US,D,20190426,000000,21.4675,21.4675,21.3998,21.3998,251.00724569955,0
+CBON.US,D,20190429,000000,21.4346,21.4346,21.4346,21.4346,3.0120869483946,0
+CBON.US,D,20190430,000000,21.4296,21.4296,21.4296,21.4296,78.314260658261,0
+CBON.US,D,20190501,000000,21.4396,21.4675,21.4296,21.4675,2587.382688671,0
+CBON.US,D,20190502,000000,21.4486,21.4486,21.4486,21.4486,12.048347793579,0
+CBON.US,D,20190503,000000,21.4346,21.4346,21.4346,21.4346,8.0322318623857,0
+CBON.US,D,20190506,000000,21.366,21.366,21.366,21.366,4.0161159311929,0
+CBON.US,D,20190507,000000,21.3112,21.337,21.3112,21.337,450.8090132764,0
+CBON.US,D,20190508,000000,21.2394,21.2394,21.1389,21.1896,506.0306073303,0
+CBON.US,D,20190509,000000,21.1359,21.1359,21.0671,21.1279,613.46170848971,0
+CBON.US,D,20190510,000000,21.1019,21.1019,21.1019,21.1019,82.330376589454,0
+CBON.US,D,20190513,000000,20.8321,20.9367,20.8321,20.8908,702.82028795875,0
+CBON.US,D,20190514,000000,20.9645,20.9645,20.9645,20.9645,34.136985415139,0
+CBON.US,D,20190515,000000,20.9546,20.9835,20.9546,20.9835,975.91617127987,0
+CBON.US,D,20190516,000000,20.9496,20.9496,20.9496,20.9496,8.0322318623857,0
+CBON.US,D,20190517,000000,20.8679,20.9137,20.8679,20.9137,2209.8677911389,0
+CBON.US,D,20190520,000000,20.9008,20.9008,20.9008,20.9008,2.0080579655964,0
+CBON.US,D,20190521,000000,20.9536,20.9546,20.9536,20.9546,159.64060826492,0
+CBON.US,D,20190522,000000,21.0183,21.0183,20.9645,20.9645,137.55197064336,0
+CBON.US,D,20190523,000000,20.9934,20.9934,20.9595,20.9595,532.13536088305,0
+CBON.US,D,20190524,000000,20.9885,20.9885,20.9885,20.9885,4.0161159311929,0
+CBON.US,D,20190528,000000,21.0183,21.0482,21.0183,21.0482,784.14663556541,0
+CBON.US,D,20190529,000000,21.0443,21.0443,21.0283,21.0383,429.72440463764,0
+CBON.US,D,20190530,000000,21.0183,21.0183,21.0183,21.0183,552.21594053902,0
+CBON.US,D,20190531,000000,21.0183,21.0193,21.0183,21.0183,425.70828870644,0
+CBON.US,D,20190603,000000,21.0183,21.0183,20.9317,20.9785,1883.5583717295,0
+CBON.US,D,20190604,000000,21.0333,21.0333,21.0333,21.0333,159.64060826492,0
+CBON.US,D,20190605,000000,20.9785,20.9785,20.9785,20.9785,58.233681002296,0
+CBON.US,D,20190606,000000,20.9984,20.9984,20.9984,20.9984,105.42304319381,0
+CBON.US,D,20190607,000000,21.0571,21.0571,21.0283,21.0283,2532.1610946171,0
+CBON.US,D,20190610,000000,20.9645,20.9645,20.9645,20.9645,35.141014397938,0
+CBON.US,D,20190611,000000,21.0383,21.0681,21.0383,21.0681,324.30136144382,0
+CBON.US,D,20190612,000000,21.0263,21.0901,21.0263,21.0681,1979.9451540781,0
+CBON.US,D,20190613,000000,21.0771,21.0771,21.0771,21.0771,552.21594053902,0
+CBON.US,D,20190614,000000,21.0581,21.0581,20.9984,20.9984,1983.9612700093,0
+CBON.US,D,20190617,000000,21.0581,21.0581,21.0581,21.0581,408.63979599887,0
+CBON.US,D,20190618,000000,21.1199,21.1199,21.0531,21.0861,1169.6937649599,0
+CBON.US,D,20190619,000000,21.1807,21.2344,21.1807,21.2344,4745.0409727044,0
+CBON.US,D,20190620,000000,21.357,21.357,21.2484,21.2773,2654.6526305185,0
+CBON.US,D,20190621,000000,21.3102,21.3102,21.3102,21.3102,6.0241738967893,0
+CBON.US,D,20190624,000000,21.3022,21.3022,21.2474,21.2474,217.87428926721,0
+CBON.US,D,20190625,000000,21.2105,21.2105,21.2105,21.2105,2.0080579655964,0
+CBON.US,D,20190626,000000,21.2255,21.2255,21.2255,21.2255,2.0080579655964,0
+CBON.US,D,20190627,000000,21.2474,21.2474,21.2474,21.2474,3.0120869483946,0
+CBON.US,D,20190628,000000,21.2255,21.3022,21.2255,21.3022,854.42866436128,0
+CBON.US,D,20190701,000000,21.3052,21.3052,21.3052,21.3052,4.0161159311929,0
+CBON.US,D,20190702,000000,21.3201,21.3201,21.2305,21.2305,1102.4238231124,0
+CBON.US,D,20190703,000000,21.1468,21.2305,21.1468,21.2305,343.37791211699,0
+CBON.US,D,20190705,000000,21.2574,21.2574,21.2574,21.2574,14.056405759175,0
+CBON.US,D,20190708,000000,21.3022,21.3022,21.2305,21.2305,314.26107161584,0
+CBON.US,D,20190709,000000,21.2524,21.2524,21.2524,21.2524,19.076550673166,0
+CBON.US,D,20190710,000000,21.2723,21.2723,21.2723,21.2723,3.0120869483946,0
+CBON.US,D,20190711,000000,21.343,21.343,21.343,21.343,4.0161159311929,0
+CBON.US,D,20190712,000000,21.2922,21.2922,21.2922,21.2922,5.0201449139911,0
+CBON.US,D,20190715,000000,21.358,21.358,21.2524,21.3102,906.63817146679,0
+CBON.US,D,20190716,000000,21.3102,21.3102,21.3102,21.3102,17.06849270757,0
+CBON.US,D,20190717,000000,21.2524,21.2872,21.2524,21.2872,786.154693531,0
+CBON.US,D,20190718,000000,21.3072,21.3092,21.2872,21.2872,548.19982460783,0
+CBON.US,D,20190719,000000,21.2673,21.2673,21.2673,21.2673,4.0161159311929,0
+CBON.US,D,20190722,000000,21.2673,21.2673,21.2673,21.2673,46.185333208718,0
+CBON.US,D,20190723,000000,21.2673,21.2673,21.2673,21.2673,125.50362284978,0
+CBON.US,D,20190724,000000,21.2773,21.2773,21.2773,21.2773,9.0362608451839,0
+CBON.US,D,20190725,000000,21.2822,21.3102,21.2822,21.3052,322.29330347823,0
+CBON.US,D,20190726,000000,21.3102,21.358,21.3022,21.358,859.44880927527,0
+CBON.US,D,20190729,000000,21.3022,21.3241,21.3022,21.3241,185.74536181767,0
+CBON.US,D,20190730,000000,21.334,21.334,21.334,21.334,6.0241738967893,0
+CBON.US,D,20190731,000000,21.3201,21.3201,21.3201,21.3201,2.0080579655964,0
+CBON.US,D,20190801,000000,21.3201,21.3201,21.1617,21.1617,509.0426942787,0
+CBON.US,D,20190802,000000,21.0443,21.0443,21.0443,21.0443,3.0120869483946,0
+CBON.US,D,20190805,000000,20.7136,20.7136,20.7036,20.7036,2307.2586024703,0
+CBON.US,D,20190806,000000,20.7226,20.7226,20.7136,20.7136,462.85736106998,0
+CBON.US,D,20190807,000000,20.7763,20.8181,20.7763,20.8042,387.55518736011,0
+CBON.US,D,20190808,000000,20.6836,20.7524,20.6836,20.7524,2565.2940510494,0
+CBON.US,D,20190809,000000,20.7454,20.7454,20.7284,20.7424,606.43350561012,0
+CBON.US,D,20190812,000000,20.7534,20.7534,20.7274,20.7274,467.87750598397,0
+CBON.US,D,20190813,000000,20.837,20.9476,20.837,20.9476,2726.94271728,0
+CBON.US,D,20190814,000000,21.1607,21.1607,21.1607,21.1607,92.370666417436,0
+CBON.US,D,20190815,000000,20.8699,20.8799,20.8012,20.8799,2760.0756737123,0
+CBON.US,D,20190816,000000,20.8749,20.9347,20.8749,20.9347,359.44237584176,0
+CBON.US,D,20190819,000000,20.8749,20.8749,20.86,20.86,917.68249027757,0
+CBON.US,D,20190820,000000,20.8749,20.8749,20.837,20.837,864.46895418926,0
+CBON.US,D,20190821,000000,20.8231,20.8231,20.8231,20.8231,92.370666417436,0
+CBON.US,D,20190822,000000,20.845,20.855,20.845,20.855,413.65994091286,0
+CBON.US,D,20190823,000000,20.837,20.837,20.7106,20.7136,1000.012866867,0
+CBON.US,D,20190826,000000,20.6737,20.6737,20.5253,20.5691,14230.102773199,0
+CBON.US,D,20190827,000000,20.4964,20.5442,20.4964,20.5442,169.6808980929,0
+CBON.US,D,20190828,000000,20.6836,20.6836,20.6269,20.6269,103.41498522822,0
+CBON.US,D,20190829,000000,20.6478,20.6478,20.598,20.598,530.12730291746,0
+CBON.US,D,20190830,000000,20.7524,20.7524,20.6826,20.6826,661.65509966402,0
+CBON.US,D,20190903,000000,20.5642,20.5642,20.5642,20.5642,283.1361731491,0
+CBON.US,D,20190904,000000,20.61,20.61,20.5831,20.5831,176.70910097249,0
+CBON.US,D,20190905,000000,20.7474,20.7474,20.7006,20.7036,304.22078178786,0
+CBON.US,D,20190906,000000,20.8002,20.8181,20.7574,20.7862,3233.9773535931,0
+CBON.US,D,20190909,000000,20.7912,20.7912,20.7474,20.7474,673.7034474576,0
+CBON.US,D,20190910,000000,20.7136,20.7763,20.7086,20.7763,3865.5115837731,0
+CBON.US,D,20190911,000000,20.7524,20.7524,20.7524,20.7524,85.342463537848,0
+CBON.US,D,20190912,000000,20.8659,20.8659,20.842,20.842,148.59628945414,0
+CBON.US,D,20190913,000000,20.8938,20.9735,20.8938,20.9446,2117.4971247214,0
+CBON.US,D,20190916,000000,20.9775,20.9775,20.9585,20.9685,1850.4254152971,0
+CBON.US,D,20190917,000000,20.8938,20.8938,20.851,20.851,422.69620175805,0
+CBON.US,D,20190918,000000,20.8659,20.8659,20.8659,20.8659,38.153101346332,0
+CBON.US,D,20190919,000000,20.8759,20.8759,20.851,20.851,1135.5567795448,0
+CBON.US,D,20190920,000000,20.842,20.842,20.842,20.842,116.46736200459,0
+CBON.US,D,20190923,000000,20.8181,20.8181,20.8002,20.8002,1356.4431557604,0
+CBON.US,D,20190924,000000,20.8092,20.8271,20.8092,20.8271,329.32150635781,0
+CBON.US,D,20190925,000000,20.7694,20.7694,20.7694,20.7694,573.30054917778,0
+CBON.US,D,20190926,000000,20.7713,20.7713,20.7186,20.7186,1377.5277643992,0
+CBON.US,D,20190927,000000,20.7126,20.7424,20.6737,20.6737,1218.891185117,0
+CBON.US,D,20190930,000000,20.7614,20.7713,20.7176,20.7294,654.62689678444,0
+CBON.US,D,20191001,000000,20.5582,20.6688,20.5582,20.6688,885.55356282803,0
+CBON.US,D,20191002,000000,20.6398,20.6986,20.6398,20.6986,364.46252075575,0
+CBON.US,D,20191003,000000,20.7524,20.7524,20.7524,20.7524,112.4512460734,0
+CBON.US,D,20191004,000000,20.8231,20.8231,20.8231,20.8231,266.06768044153,0
+CBON.US,D,20191007,000000,20.7862,20.7862,20.7862,20.7862,117.47139098739,0
+CBON.US,D,20191008,000000,20.7524,20.7524,20.6786,20.6786,372.49475261814,0
+CBON.US,D,20191009,000000,20.7226,20.7226,20.6638,20.6638,2354.4479646618,0
+CBON.US,D,20191010,000000,20.7574,20.7574,20.7574,20.7574,3.0120869483946,0
+CBON.US,D,20191011,000000,20.8092,20.857,20.8092,20.857,103.41498522822,0
+CBON.US,D,20191014,000000,20.9048,21.0433,20.9048,20.9745,727.92101252871,0
+CBON.US,D,20191015,000000,20.9476,20.9496,20.8819,20.8819,528.11924495186,0
+CBON.US,D,20191016,000000,20.8819,20.9048,20.837,20.837,1678.7364592386,0
+CBON.US,D,20191017,000000,20.8819,20.8819,20.8819,20.8819,1.0040289827982,0
+CBON.US,D,20191018,000000,20.8819,20.8819,20.8819,20.8819,3.0120869483946,0
+CBON.US,D,20191021,000000,20.9456,20.9984,20.9317,20.9317,1072.3029536285,0
+CBON.US,D,20191022,000000,20.9097,20.9097,20.9097,20.9097,25.100724569955,0
+CBON.US,D,20191023,000000,20.8769,20.9377,20.8669,20.9337,1736.9701402409,0
+CBON.US,D,20191024,000000,20.9496,20.9954,20.9496,20.9745,1851.4294442799,0
+CBON.US,D,20191025,000000,20.9984,20.9984,20.9416,20.9416,1362.4673296572,0
+CBON.US,D,20191028,000000,20.8669,20.9367,20.8669,20.9367,727.92101252871,0
+CBON.US,D,20191029,000000,20.9885,20.9885,20.9277,20.9277,1263.0684603602,0
+CBON.US,D,20191030,000000,20.9984,20.9984,20.9377,20.9416,1516.0837640253,0
+CBON.US,D,20191031,000000,20.9496,20.9496,20.9496,20.9496,84.33843455505,0
+CBON.US,D,20191101,000000,20.9496,20.9496,20.9456,20.9456,545.18773765943,0
+CBON.US,D,20191104,000000,20.9555,21.0183,20.9546,20.9546,2134.565617429,0
+CBON.US,D,20191105,000000,21.0183,21.0681,21.0183,21.0333,645.59063593925,0
+CBON.US,D,20191106,000000,21.0482,21.0482,21.0433,21.0433,179.72118792088,0
+CBON.US,D,20191107,000000,21.1139,21.1906,21.1139,21.1906,210.84608638763,0
+CBON.US,D,20191108,000000,21.1229,21.2394,21.1229,21.1857,790.1708094622,0
+CBON.US,D,20191111,000000,21.0731,21.0731,21.0731,21.0731,6.0241738967893,0
+CBON.US,D,20191112,000000,21.0781,21.0781,21.0681,21.0781,420.68814379245,0
+CBON.US,D,20191113,000000,21.0433,21.0433,21.0433,21.0433,91.366637434638,0
+CBON.US,D,20191114,000000,20.9595,21.0383,20.9595,21.0383,455.82915819039,0
+CBON.US,D,20191115,000000,21.096,21.096,21.096,21.096,3.0120869483946,0
+CBON.US,D,20191118,000000,21.096,21.096,21.096,21.096,6.0241738967893,0
+CBON.US,D,20191119,000000,21.0383,21.0383,21.0383,21.0383,3.0120869483946,0
+CBON.US,D,20191120,000000,20.9785,20.9885,20.9785,20.9885,508.0386652959,0
+CBON.US,D,20191121,000000,21.0482,21.0482,21.0093,21.0482,2090.3883421859,0
+CBON.US,D,20191122,000000,21.0891,21.0891,21.0581,21.0581,624.50602730049,0
+CBON.US,D,20191125,000000,21.0631,21.0631,21.0631,21.0631,28.11281151835,0
+CBON.US,D,20191126,000000,21.1189,21.1189,21.1189,21.1189,8.0322318623857,0
+CBON.US,D,20191127,000000,21.1607,21.1906,21.1607,21.1906,263.05559349313,0
+CBON.US,D,20191129,000000,21.2095,21.2105,21.2095,21.2105,754.02576608146,0
+CBON.US,D,20191202,000000,21.1757,21.1857,21.1029,21.1029,1509.0555611457,0
+CBON.US,D,20191203,000000,21.0223,21.0223,21.0223,21.0223,204.82191249084,0
+CBON.US,D,20191204,000000,21.0472,21.0472,21.0293,21.0293,359.44237584176,0
+CBON.US,D,20191205,000000,21.1956,21.2056,21.1508,21.1508,2153.6421681022,0
+CBON.US,D,20191206,000000,21.1508,21.1508,21.1508,21.1508,280.1240862007,0
+CBON.US,D,20191209,000000,21.1458,21.1458,21.1458,21.1458,251.00724569955,0
+CBON.US,D,20191210,000000,21.1219,21.1219,21.1219,21.1219,7.0282028795875,0
+CBON.US,D,20191211,000000,21.1409,21.1409,21.1409,21.1409,6.0241738967893,0
+CBON.US,D,20191212,000000,21.1418,21.2633,21.1418,21.2633,523.09910003787,0
+CBON.US,D,20191213,000000,21.4536,21.4536,21.3738,21.3738,1506.0434741973,0
+CBON.US,D,20191216,000000,21.2434,21.2544,21.2434,21.2434,748.00159218467,0
+CBON.US,D,20191217,000000,21.347,21.347,21.34,21.34,420.68814379245,0
+CBON.US,D,20191218,000000,21.3888,21.3888,21.2822,21.2822,114.459304039,0
+CBON.US,D,20191219,000000,21.2305,21.2305,21.2305,21.2305,2.0080579655964,0
+CBON.US,D,20191220,000000,21.2574,21.2574,21.2574,21.2574,24.096695587157,0
+CBON.US,D,20191223,000000,21.2335,21.2623,21.2335,21.2623,114.459304039,0
+CBON.US,D,20191224,000000,21.2653,21.2653,21.2653,21.2653,66.265912864682,0
+CBON.US,D,20191226,000000,21.2623,21.2623,21.1757,21.1757,1450.8218801434,0
+CBON.US,D,20191227,000000,21.2623,21.34,21.2434,21.2474,637.55840407687,0
+CBON.US,D,20191230,000000,21.359,21.359,21.359,21.359,47.189362191516,0
+CBON.US,D,20191231,000000,21.3112,21.33,21.3112,21.33,1838.3770675035,0
+CBON.US,D,20200102,000000,21.3838,21.3838,21.3838,21.3838,92.370666417436,0
+CBON.US,D,20200103,000000,21.4416,21.4416,21.4416,21.4416,97.390811331427,0
+CBON.US,D,20200106,000000,21.4944,21.4994,21.4944,21.4994,1230.9395329106,0
+CBON.US,D,20200107,000000,21.4894,21.4894,21.4894,21.4894,2284.1659358659,0
+CBON.US,D,20200108,000000,21.4128,21.5243,21.4128,21.5243,567.27637528099,0
+CBON.US,D,20200109,000000,21.6488,21.6488,21.5522,21.5522,576.31263612618,0
+CBON.US,D,20200110,000000,21.6657,21.6657,21.596,21.596,754.02576608146,0
+CBON.US,D,20200113,000000,21.6299,21.6956,21.6299,21.6627,889.56967875922,0
+CBON.US,D,20200114,000000,21.6757,21.6956,21.6677,21.6956,764.06605590944,0
+CBON.US,D,20200115,000000,21.7932,21.7932,21.6099,21.7155,3137.5905712444,0
+CBON.US,D,20200116,000000,21.7833,21.7833,21.7833,21.7833,424.70425972364,0
+CBON.US,D,20200117,000000,21.8519,21.8519,21.7912,21.7932,727.92101252871,0
+CBON.US,D,20200121,000000,21.7932,21.7932,21.6199,21.7493,2082.3561103235,0
+CBON.US,D,20200122,000000,21.7733,21.8221,21.7733,21.8031,4380.5784519486,0
+CBON.US,D,20200123,000000,21.6956,21.7055,21.6627,21.6627,760.04993997825,0
+CBON.US,D,20200124,000000,21.6498,21.6577,21.6388,21.6488,1814.2803719164,0
+CBON.US,D,20200127,000000,21.4546,21.4546,21.4546,21.4546,15.060434741973,0
+CBON.US,D,20200128,000000,21.3838,21.3888,21.3838,21.3888,921.69860620876,0
+CBON.US,D,20200129,000000,21.4546,21.4546,21.3689,21.4128,404.62368006768,0
+CBON.US,D,20200130,000000,21.359,21.4088,21.359,21.4088,416.67202786126,0
+CBON.US,D,20200131,000000,21.2822,21.3689,21.2822,21.3689,317.27315856424,0
+CBON.US,D,20200203,000000,21.2255,21.2763,21.1966,21.2344,4888.6171172445,0
+CBON.US,D,20200204,000000,21.4656,21.4656,21.4656,21.4656,421.69217277525,0
+CBON.US,D,20200205,000000,21.4804,21.4804,21.4804,21.4804,573.30054917778,0
+CBON.US,D,20200206,000000,21.5442,21.6309,21.5442,21.6309,475.90973784635,0
+CBON.US,D,20200207,000000,21.5641,21.6149,21.5641,21.6149,1742.9943141377,0
+CBON.US,D,20200210,000000,21.593,21.593,21.5004,21.5004,760.04993997825,0
+CBON.US,D,20200211,000000,21.5143,21.5143,21.5054,21.5054,2520.1127468235,0
+CBON.US,D,20200212,000000,21.5621,21.5621,21.5591,21.5591,233.93875299198,0
+CBON.US,D,20200213,000000,21.5691,21.5691,21.5492,21.5492,914.67040332917,0
+CBON.US,D,20200214,000000,21.5094,21.5193,21.4754,21.5193,660.65107068123,0
+CBON.US,D,20200218,000000,21.4854,21.4854,21.4854,21.4854,231.93069502639,0
+CBON.US,D,20200219,000000,21.5352,21.5352,21.5064,21.5292,579.32472307457,0
+CBON.US,D,20200220,000000,21.4416,21.4586,21.4416,21.4466,314.26107161584,0
+CBON.US,D,20200221,000000,21.4556,21.4556,21.4326,21.4326,561.2522013842,0
+CBON.US,D,20200224,000000,21.4804,21.4804,21.4804,21.4804,83.334405572252,0
+CBON.US,D,20200225,000000,21.5442,21.5442,21.5442,21.5442,275.10394128671,0
+CBON.US,D,20200226,000000,21.3998,21.5054,21.3998,21.5054,591.37307086815,0
+CBON.US,D,20200227,000000,21.5492,21.5492,21.5492,21.5492,648.60272288765,0
+CBON.US,D,20200228,000000,21.5392,21.6438,21.5342,21.6358,1621.5068072191,0
+CBON.US,D,20200302,000000,21.6956,21.7563,21.6956,21.7563,496.99434648512,0
+CBON.US,D,20200303,000000,21.6617,21.6976,21.5661,21.6976,2051.2312118568,0
+CBON.US,D,20200304,000000,21.8539,21.8539,21.8539,21.8539,49.197420157113,0
+CBON.US,D,20200305,000000,21.8639,21.8878,21.8639,21.8878,410.64785396447,0
+CBON.US,D,20200306,000000,21.7075,21.7723,21.7075,21.7463,1255.0362284978,0
+CBON.US,D,20200309,000000,21.8509,21.8509,21.8041,21.8041,770.09022980623,0
+CBON.US,D,20200310,000000,21.8241,21.8539,21.7563,21.7593,988.96854805624,0
+CBON.US,D,20200311,000000,21.7941,21.8341,21.6617,21.7463,2963.8935572203,0
+CBON.US,D,20200312,000000,21.4556,21.5342,21.4018,21.4804,7215.9562993708,0
+CBON.US,D,20200313,000000,21.5641,21.5641,21.4705,21.4705,2885.5792965621,0
+CBON.US,D,20200316,000000,21.3798,21.5442,21.3798,21.4556,912.66234536358,0
+CBON.US,D,20200317,000000,21.6219,21.6219,21.5243,21.5243,1321.3021413625,0
+CBON.US,D,20200318,000000,21.4276,21.4754,21.4276,21.4754,837.36017165371,0
+CBON.US,D,20200319,000000,21.1657,21.2056,20.838,21.0511,8124.6025288032,0
+CBON.US,D,20200320,000000,21.1219,21.1219,21.0163,21.0163,1671.708256359,0
+CBON.US,D,20200323,000000,21.0113,21.3211,20.9865,21.1458,13640.737760297,0
+CBON.US,D,20200324,000000,21.4854,21.4954,21.3211,21.3211,1743.9983431205,0
+CBON.US,D,20200325,000000,21.3798,21.3918,21.3748,21.3748,2767.1038765919,0
+CBON.US,D,20200326,000000,21.0611,21.2305,21.0611,21.2305,988.96854805624,0
+CBON.US,D,20200327,000000,21.583,21.583,21.4276,21.4276,6168.7540703122,0
+CBON.US,D,20200330,000000,21.328,21.4178,21.328,21.4178,519.08298410668,0
+CBON.US,D,20200331,000000,21.2544,21.3798,21.2335,21.2733,4930.786334522,0
+CBON.US,D,20200401,000000,21.359,21.359,21.2484,21.2484,728.9250415115,0
+CBON.US,D,20200402,000000,21.1956,21.3948,21.1956,21.3948,1272.1047212053,0
+CBON.US,D,20200403,000000,21.603,21.603,21.4138,21.4138,2479.9515875116,0
+CBON.US,D,20200406,000000,21.5352,21.5352,21.345,21.345,1069.2908666801,0
+CBON.US,D,20200407,000000,21.4138,21.4138,21.4138,21.4138,155.62449233372,0
+CBON.US,D,20200408,000000,21.4964,21.5014,21.4964,21.5014,338.357767203,0
+CBON.US,D,20200409,000000,21.5064,21.5064,21.4616,21.5064,1014.0692726262,0
+CBON.US,D,20200413,000000,21.5352,21.8361,21.5352,21.603,587.35695493696,0
+CBON.US,D,20200414,000000,21.4864,21.8021,21.4864,21.8021,197.79370961125,0
+CBON.US,D,20200415,000000,21.8759,21.8759,21.594,21.6926,12057.384054423,0
+CBON.US,D,20200416,000000,21.7971,21.7971,21.594,21.594,898.6059396044,0
+CBON.US,D,20200417,000000,21.4188,21.6737,21.4188,21.6737,1130.5366346308,0
+CBON.US,D,20200420,000000,21.7285,21.7285,21.594,21.6398,2801.240862007,0
+CBON.US,D,20200421,000000,21.7971,21.7971,21.5701,21.5701,1242.9878807042,0
+CBON.US,D,20200422,000000,21.7185,21.7185,21.4088,21.5601,889.56967875922,0
+CBON.US,D,20200423,000000,21.59,21.6498,21.5651,21.6079,1855.4455602111,0
+CBON.US,D,20200424,000000,21.5014,21.5064,21.36,21.5064,1610.4624884083,0
+CBON.US,D,20200427,000000,21.7873,21.7873,21.6637,21.6707,6019.1537518753,0
+CBON.US,D,20200428,000000,21.7055,21.7235,21.7055,21.7235,163.65672419611,0
+CBON.US,D,20200429,000000,21.7873,21.7873,21.7873,21.7873,128.51570979817,0
+CBON.US,D,20200430,000000,21.7873,21.9914,21.7773,21.7773,17871.715893808,0
+CBON.US,D,20200501,000000,21.6807,21.7673,21.6807,21.7035,545.18773765943,0
+CBON.US,D,20200504,000000,21.6985,21.6985,21.5253,21.5253,12844.542776938,0
+CBON.US,D,20200505,000000,21.6319,21.6319,21.4964,21.4964,1202.8267213923,0
+CBON.US,D,20200506,000000,21.5611,21.584,21.5552,21.584,957.8436495895,0
+CBON.US,D,20200507,000000,21.6129,21.7235,21.6129,21.6179,1057.2425188865,0
+CBON.US,D,20200508,000000,21.5671,21.7125,21.5671,21.7125,774.10634573742,0
+CBON.US,D,20200511,000000,21.7285,21.7285,21.6906,21.6906,251.00724569955,0
+CBON.US,D,20200512,000000,21.7085,21.7085,21.5791,21.5791,2786.180427265,0
+CBON.US,D,20200513,000000,21.6757,21.6757,21.6757,21.6757,389.56324532571,0
+CBON.US,D,20200514,000000,21.6857,21.6857,21.603,21.603,721.89683863192,0
+CBON.US,D,20200515,000000,21.6418,21.6418,21.5751,21.6269,848.40449046449,0
+CBON.US,D,20200518,000000,21.6229,21.6607,21.584,21.6468,2268.1014721412,0
+CBON.US,D,20200519,000000,21.6807,21.6807,21.6319,21.6657,513.05881020989,0
+CBON.US,D,20200520,000000,21.7683,21.7683,21.6229,21.6319,2320.3109792467,0
+CBON.US,D,20200521,000000,21.6279,21.7773,21.4864,21.5253,2276.1337040036,0
+CBON.US,D,20200522,000000,21.5064,21.5253,21.5014,21.5014,551.21191155622,0
+CBON.US,D,20200526,000000,21.3211,21.5452,21.3211,21.4616,5392.6396666092,0
+CBON.US,D,20200527,000000,21.4864,21.4864,21.4138,21.4616,1323.310199328,0
+CBON.US,D,20200528,000000,21.4088,21.4088,21.3261,21.3261,1554.2368653716,0
+CBON.US,D,20200529,000000,21.4964,21.4964,21.3122,21.4286,801.21512827298,0
+CBON.US,D,20200601,000000,21.4864,21.5153,21.4476,21.4476,1975.9290381469,0
+CBON.US,D,20200602,000000,21.6129,21.6418,21.6129,21.6129,1671.708256359,0
+CBON.US,D,20200603,000000,21.5751,21.6129,21.5064,21.594,1486.9669235242,0
+CBON.US,D,20200604,000000,21.5064,21.5064,21.4088,21.4705,1784.1595024324,0
+CBON.US,D,20200605,000000,21.5452,21.5552,21.4764,21.5552,2503.044254116,0
+CBON.US,D,20200608,000000,21.4476,21.5502,21.4476,21.5502,572.29652019498,0
+CBON.US,D,20200609,000000,21.603,21.6129,21.5552,21.584,2217.9000230013,0
+CBON.US,D,20200610,000000,21.6319,21.6418,21.5601,21.5601,2938.7928326504,0
+CBON.US,D,20200611,000000,21.6319,21.6607,21.5552,21.6418,16646.800534794,0
+CBON.US,D,20200612,000000,21.6129,21.6129,21.6129,21.6129,769.08620082343,0
+CBON.US,D,20200615,000000,21.5452,21.603,21.5452,21.5502,6301.2858960416,0
+CBON.US,D,20200616,000000,21.6129,21.6129,21.6129,21.6129,126.50765183258,0
+CBON.US,D,20200617,000000,21.5452,21.581,21.4964,21.5203,4484.9974661596,0
+CBON.US,D,20200618,000000,21.5452,21.6129,21.5442,21.6129,2942.8089485816,0
+CBON.US,D,20200619,000000,21.6607,21.6707,21.6319,21.6319,2814.2932387834,0
+CBON.US,D,20200622,000000,21.6468,21.6508,21.6119,21.6508,2792.2046011618,0
+CBON.US,D,20200623,000000,21.6557,21.7583,21.6557,21.7275,2045.20703796,0
+CBON.US,D,20200624,000000,21.7385,21.7385,21.6607,21.6607,1956.8524874737,0
+CBON.US,D,20200625,000000,21.6985,21.6985,21.6468,21.6468,3742.0160188889,0
+CBON.US,D,20200626,000000,21.6319,21.6418,21.6229,21.6229,719.88878066632,0
+CBON.US,D,20200629,000000,21.6229,21.6319,21.5651,21.5651,1168.6897359771,0
+CBON.US,D,20200630,000000,21.5651,21.7085,21.5352,21.6229,5870.5574624212,0
+CBON.US,D,20200701,000000,21.6129,21.7285,21.584,21.7285,3925.753322741,0
+CBON.US,D,20200702,000000,21.6508,21.6607,21.6269,21.6269,1593.3939957008,0
+CBON.US,D,20200706,000000,21.6807,21.7185,21.6807,21.6985,2665.6969493293,0
+CBON.US,D,20200707,000000,21.6229,21.838,21.603,21.8281,3595.4277874004,0
+CBON.US,D,20200708,000000,21.6508,21.7981,21.6508,21.7483,1590.3819087524,0
+CBON.US,D,20200709,000000,21.7483,21.7981,21.6309,21.7833,4706.887871358,0
+CBON.US,D,20200710,000000,21.7385,21.7483,21.6926,21.6985,3699.8468016114,0
+CBON.US,D,20200713,000000,21.7185,21.7981,21.7185,21.7583,14931.919032175,0
+CBON.US,D,20200714,000000,21.7385,21.7783,21.7135,21.7385,2494.0079932708,0
+CBON.US,D,20200715,000000,21.7583,21.7583,21.7385,21.7543,7623.5920663868,0
+CBON.US,D,20200716,000000,21.6807,21.8281,21.6807,21.7783,5416.7363621964,0
+CBON.US,D,20200717,000000,21.7981,21.8181,21.7981,21.7981,2204.8476462249,0
+CBON.US,D,20200720,000000,21.8181,21.8479,21.7733,21.841,12228.068981499,0
+CBON.US,D,20200721,000000,21.8281,21.8479,21.8181,21.8231,3014.0950063602,0
+CBON.US,D,20200722,000000,21.8679,21.9346,21.8679,21.9157,10262.180233181,0
+CBON.US,D,20200723,000000,21.8479,21.8679,21.7883,21.8231,5956.9039549418,0
+CBON.US,D,20200724,000000,21.7583,21.8031,21.7085,21.8031,5496.0546518374,0
+CBON.US,D,20200727,000000,21.7883,21.8479,21.7743,21.8281,2408.6655297329,0
+CBON.US,D,20200728,000000,21.8779,21.8779,21.838,21.8579,3440.8073240495,0
+CBON.US,D,20200729,000000,21.8479,21.8579,21.8081,21.8529,4458.8927126069,0
+CBON.US,D,20200730,000000,21.8181,21.8779,21.8031,21.8479,2464.8911527696,0
+CBON.US,D,20200731,000000,21.838,21.8579,21.838,21.8479,6537.2327069992,0
+CBON.US,D,20200803,000000,21.9067,21.9655,21.8539,21.9605,21699.074376235,0
+CBON.US,D,20200804,000000,21.8789,21.9167,21.8789,21.9167,3976.9588008637,0
+CBON.US,D,20200805,000000,21.9356,22.0004,21.9257,21.9555,15325.498393432,0
+CBON.US,D,20200806,000000,21.9555,22.1608,21.9555,22.096,19957.08409108,0
+CBON.US,D,20200807,000000,22.0054,22.0532,21.9356,22.0292,5234.0030873271,0
+CBON.US,D,20200810,000000,22.0252,22.0442,21.8689,21.9555,36874.97245123,0
+CBON.US,D,20200811,000000,21.8789,22.0054,21.8789,21.9067,1487.970952507,0
+CBON.US,D,20200812,000000,21.9506,22.0242,21.8689,21.9067,18832.571630346,0
+CBON.US,D,20200813,000000,21.9555,22.082,21.9555,22.075,14776.294539841,0
+CBON.US,D,20200814,000000,22.0054,22.0054,21.9804,21.9854,2252.0370084164,0
+CBON.US,D,20200817,000000,21.9804,22.0153,21.9804,21.9954,6919.7677494453,0
+CBON.US,D,20200818,000000,22.091,22.101,22.0203,22.0342,7622.588037404,0
+CBON.US,D,20200819,000000,22.0252,22.1158,22.0252,22.091,2715.8983984692,0
+CBON.US,D,20200820,000000,22.082,22.101,22.0054,22.091,1994.0015598373,0
+CBON.US,D,20200821,000000,22.082,22.101,22.0203,22.0252,2659.6727754325,0
+CBON.US,D,20200824,000000,22.111,22.1308,22.101,22.1308,5800.2754336253,0
+CBON.US,D,20200825,000000,22.0492,22.1208,22.0492,22.111,6533.216591068,0
+CBON.US,D,20200826,000000,22.1208,22.1208,22.0631,22.1208,4840.4237260702,0
+CBON.US,D,20200827,000000,22.0532,22.1706,22.0532,22.1208,5126.5719861677,0
+CBON.US,D,20200828,000000,22.1706,22.2195,22.1428,22.1906,8850.5154833663,0
+CBON.US,D,20200831,000000,22.2195,22.2593,22.1458,22.2344,6553.2971707239,0
+CBON.US,D,20200901,000000,22.2494,22.328,22.2244,22.328,24847.70926629,0
+CBON.US,D,20200902,000000,22.2882,22.328,22.2185,22.3211,10508.167333967,0
+CBON.US,D,20200903,000000,22.2544,22.2782,22.1806,22.2165,12607.591936997,0
+CBON.US,D,20200904,000000,22.2195,22.3081,22.1806,22.2006,23509.33863222,0
+CBON.US,D,20200908,000000,22.2006,22.2782,22.1756,22.2633,37435.220623631,0
+CBON.US,D,20200909,000000,22.2882,22.2882,22.2006,22.2544,8215.9691662378,0
+CBON.US,D,20200910,000000,22.2882,22.3868,22.2494,22.2593,30841.762293596,0
+CBON.US,D,20200911,000000,22.2882,22.3769,22.2105,22.3181,24682.044484129,0
+CBON.US,D,20200914,000000,22.3181,22.3579,22.2195,22.343,17184.960069575,0
+CBON.US,D,20200915,000000,22.3957,22.4923,22.328,22.4635,17111.66595383,0
+CBON.US,D,20200916,000000,22.5023,22.6009,22.4923,22.5411,26227.245088655,0
+CBON.US,D,20200917,000000,22.5411,22.591,22.5023,22.5711,7505.1166464167,0
+CBON.US,D,20200918,000000,22.5511,22.591,22.5123,22.581,9834.4638865085,0
+CBON.US,D,20200921,000000,22.5023,22.5411,22.4635,22.4635,18202.041429148,0
+CBON.US,D,20200922,000000,22.4445,22.4635,22.3957,22.4247,44808.809473301,0
+CBON.US,D,20200923,000000,22.3957,22.9824,22.3957,22.4247,28020.440851933,0
+CBON.US,D,20200924,000000,22.338,22.3479,22.3021,22.328,22843.667416625,0
+CBON.US,D,20200925,000000,22.328,22.328,22.2683,22.3171,14811.435554239,0
+CBON.US,D,20200928,000000,22.2782,22.2782,22.2294,22.2593,15241.159958877,0
+CBON.US,D,20200929,000000,22.2593,22.341,22.2344,22.328,28898.966211881,0
+CBON.US,D,20200930,000000,22.3679,22.5023,22.333,22.4923,42705.368754339,0
+CBON.US,D,20201001,000000,22.5711,22.586,22.5323,22.5611,34685.185239748,0
+CBON.US,D,20201002,000000,22.7593,22.7992,22.6308,22.7992,23741.269327247,0
+CBON.US,D,20201005,000000,22.819,22.819,22.6806,22.7494,36658.102190946,0
+CBON.US,D,20201006,000000,22.847,22.8838,22.819,22.827,38710.337431785,0
+CBON.US,D,20201007,000000,22.9038,22.9038,22.7593,22.7892,38079.807230588,0
+CBON.US,D,20201008,000000,22.7892,22.847,22.7434,22.8042,43824.861070159,0
+CBON.US,D,20201009,000000,22.8091,22.819,22.7992,22.7992,47889.170392526,0
+CBON.US,D,20201012,000000,22.847,22.847,22.6009,22.7294,67855.290744452,0
+CBON.US,D,20201013,000000,22.7692,22.7692,22.6308,22.6308,58554.970276792,0
+CBON.US,D,20201014,000000,22.7892,22.7892,22.7145,22.7593,50170.324241444,0
+CBON.US,D,20201015,000000,22.847,22.847,22.7294,22.8042,26916.008970855,0
+CBON.US,D,20201016,000000,22.8738,22.9236,22.85,22.856,63525.917770626,0
+CBON.US,D,20201019,000000,22.8838,22.9137,22.856,22.8648,30359.828381853,0
+CBON.US,D,20201020,000000,22.9236,22.9336,22.8938,22.9286,27669.030707953,0
+CBON.US,D,20201021,000000,22.9336,23.0212,22.9336,22.9834,52566.941423384,0
+CBON.US,D,20201022,000000,22.9635,22.9884,22.9336,22.9635,26051.540016665,0
+CBON.US,D,20201023,000000,22.9535,22.9535,22.9048,22.9236,45224.47747218,0
+CBON.US,D,20201026,000000,22.7992,22.846,22.7294,22.837,40309.755601383,0
+CBON.US,D,20201027,000000,22.856,22.856,22.7892,22.827,38936.243952915,0
+CBON.US,D,20201028,000000,22.7992,22.7992,22.7692,22.7792,30989.354554067,0
+CBON.US,D,20201029,000000,22.7892,22.7892,22.7494,22.7842,13623.669267589,0
+CBON.US,D,20201030,000000,22.8648,22.8648,22.7892,22.82,29214.231312479,0
+CBON.US,D,20201102,000000,22.8938,22.9038,22.827,22.8938,34491.407646067,0
+CBON.US,D,20201103,000000,22.9535,22.9535,22.8838,22.9336,64975.735621786,0
+CBON.US,D,20201104,000000,22.9734,23.1507,22.9456,23.1457,39913.164153178,0
+CBON.US,D,20201105,000000,23.3649,23.4137,23.1806,23.3748,49202.440302027,0
+CBON.US,D,20201106,000000,23.2772,23.3071,23.2383,23.2971,66793.028080651,0
+CBON.US,D,20201109,000000,23.2185,23.3171,23.1209,23.1905,77560.234892179,0
+CBON.US,D,20201110,000000,23.0212,23.0661,22.9236,23.0511,24238.263673732,0
+CBON.US,D,20201111,000000,23.0511,23.1209,23.0013,23.081,33204.24249012,0
+CBON.US,D,20201112,000000,23.1109,23.1507,23.0959,23.1308,29965.244991613,0
+CBON.US,D,20201113,000000,23.2285,23.2673,23.2105,23.2533,39104.920822025,0
+CBON.US,D,20201116,000000,23.3171,23.3171,23.1259,23.1995,81498.036562714,0
+CBON.US,D,20201117,000000,23.1209,23.2872,23.0919,23.2583,78526.110773632,0
+CBON.US,D,20201118,000000,23.2483,23.2673,23.2185,23.2285,58249.745466022,0
+CBON.US,D,20201119,000000,23.1009,23.1457,23.0312,23.1407,34583.778312485,0
+CBON.US,D,20201120,000000,23.1407,23.2513,23.1407,23.2383,18295.416124549,0
+CBON.US,D,20201123,000000,23.2185,23.2185,23.0511,23.1607,41443.304322962,0
+CBON.US,D,20201124,000000,23.0511,23.0999,22.9336,22.9934,94896.803338157,0
+CBON.US,D,20201125,000000,22.9934,23.1507,22.9934,23.1159,17466.088184758,0
+CBON.US,D,20201127,000000,23.1039,23.1905,23.0909,23.1806,13070.449298067,0
+CBON.US,D,20201130,000000,23.1507,23.2383,23.0909,23.1995,31211.244959266,0
+CBON.US,D,20201201,000000,23.1607,23.2185,23.1607,23.2175,30544.569714687,0
+CBON.US,D,20201202,000000,23.2095,23.2563,23.1308,23.2483,40361.965108488,0
+CBON.US,D,20201203,000000,23.335,23.3549,23.3011,23.3221,43199.351013876,0
+CBON.US,D,20201204,000000,23.4236,23.4336,23.2872,23.4137,58891.319986029,0
+CBON.US,D,20201207,000000,23.4236,23.4236,23.2383,23.3938,85207.923654154,0
+CBON.US,D,20201208,000000,23.4436,23.4535,23.4236,23.4236,64062.06924744,0
+CBON.US,D,20201209,000000,23.4336,23.4336,23.2673,23.3071,88832.468282055,0
+CBON.US,D,20201210,000000,23.3171,23.3748,23.3021,23.3738,25032.450599125,0
+CBON.US,D,20201211,000000,23.3649,23.3748,23.3549,23.3549,51054.873775289,0
+CBON.US,D,20201214,000000,23.327,23.3649,23.2673,23.2971,44249.565329883,0
+CBON.US,D,20201215,000000,23.2971,23.3938,23.2971,23.3788,43010.59356511,0
+CBON.US,D,20201216,000000,23.3748,23.4774,23.3748,23.4436,48983.561983776,0
+CBON.US,D,20201217,000000,23.4924,23.5122,23.4724,23.4924,45521.670051088,0
+CBON.US,D,20201218,000000,23.4724,23.4724,23.4286,23.4535,44200.367909726,0
+CBON.US,D,20201221,000000,23.4137,23.4585,23.4137,23.4336,52446.457945448,0
+CBON.US,D,20201222,000000,23.4236,23.4236,23.0023,23.327,94310.450412202,0
+CBON.US,D,20201223,000000,23.3589,23.3848,23.3171,23.335,30968.269945428,0
+CBON.US,D,20201224,000000,23.3549,23.4535,23.3549,23.3698,12849.562921852,0
+CBON.US,D,20201228,000000,23.3748,23.4634,23.3748,23.4535,109777.51689221,0
+CBON.US,D,20201229,000000,23.3748,23.5122,23.3649,23.5023,36932.202103249,0
+CBON.US,D,20201230,000000,23.5023,23.5422,23.5023,23.5422,26554.558537047,0
+CBON.US,D,20201231,000000,23.581,23.6108,23.572,23.601,25798.524713,0
+CBON.US,D,20210104,000000,23.8559,23.8957,23.6597,23.8758,127833.97411885,0
+CBON.US,D,20210105,000000,23.8071,23.8649,23.7682,23.8409,95477.132090213,0
+CBON.US,D,20210106,000000,23.7881,23.8071,23.7682,23.7682,48634.159897762,0
+CBON.US,D,20210107,000000,23.7394,23.7394,23.6458,23.6746,71056.135141613,0
+CBON.US,D,20210108,000000,23.6796,23.6896,23.6398,23.6497,76124.473446777,0
+CBON.US,D,20210111,000000,23.6696,23.7095,23.6497,23.6955,91892.748621623,0
+CBON.US,D,20210112,000000,23.7493,23.8161,23.7095,23.8071,180937.06701905,0
+CBON.US,D,20210113,000000,23.6696,23.7294,23.6198,23.6896,82722.951921728,0
+CBON.US,D,20210114,000000,23.7095,23.7394,23.6198,23.7294,135144.30914261,0
+CBON.US,D,20210115,000000,23.7095,23.7294,23.6716,23.6995,67286.006311206,0
+CBON.US,D,20210119,000000,23.6497,23.6796,23.6198,23.6517,125041.76951769,0
+CBON.US,D,20210120,000000,23.7394,23.8121,23.6796,23.7682,106078.67411958,0
+CBON.US,D,20210121,000000,23.7394,23.7493,23.7095,23.7344,37518.555029204,0
+CBON.US,D,20210122,000000,23.6597,23.6597,23.6198,23.6198,44866.039125321,0
+CBON.US,D,20210125,000000,23.6198,23.6497,23.581,23.6398,70952.720156384,0
+CBON.US,D,20210126,000000,23.6896,23.7095,23.6458,23.6945,59106.182188348,0
+CBON.US,D,20210127,000000,23.6896,23.9157,23.6108,23.6896,71298.106126467,0
+CBON.US,D,20210128,000000,23.6108,23.6497,23.572,23.6398,53520.768957042,0
+CBON.US,D,20210129,000000,23.8359,23.9355,23.7194,23.7881,172746.19857738,0
+CBON.US,D,20210201,000000,23.6497,23.7493,23.6198,23.6796,284998.64691219,0
+CBON.US,D,20210202,000000,23.6298,23.6398,23.6108,23.6158,49517.705402625,0
+CBON.US,D,20210203,000000,23.6108,23.6696,23.6108,23.6398,61166.44966105,0
+CBON.US,D,20210204,000000,23.601,23.6298,23.562,23.6298,117573.80194364,0
+CBON.US,D,20210205,000000,23.4824,23.601,23.4824,23.601,91282.299000083,0
+CBON.US,D,20210208,000000,23.6398,23.7294,23.6398,23.6856,125543.78400908,0
+CBON.US,D,20210209,000000,23.6696,23.7493,23.6696,23.7294,49590.999518369,0
+CBON.US,D,20210210,000000,23.7682,23.8359,23.7194,23.7682,87660.766459129,0
+CBON.US,D,20210211,000000,23.7394,23.7782,23.6696,23.7334,78554.223585149,0
+CBON.US,D,20210212,000000,23.7394,23.8559,23.6896,23.7881,109892.98022524,0
+CBON.US,D,20210216,000000,23.7294,23.7394,23.6896,23.7294,80167.698160507,0
+CBON.US,D,20210217,000000,23.6796,23.7095,23.6497,23.6896,29981.309455338,0
+CBON.US,D,20210218,000000,23.591,23.596,23.4535,23.5392,156153.61560766,0
+CBON.US,D,20210219,000000,23.562,23.6198,23.5422,23.579,79337.366191732,0
+CBON.US,D,20210222,000000,23.591,23.6198,23.5122,23.601,46284.732078015,0
+CBON.US,D,20210223,000000,23.5522,23.6198,23.5322,23.5522,57356.159671331,0
+CBON.US,D,20210224,000000,23.5222,23.6995,23.5222,23.572,74415.616118055,0
+CBON.US,D,20210225,000000,23.5122,23.59,23.327,23.327,144200.65056745,0
+CBON.US,D,20210226,000000,23.4436,23.4834,23.3659,23.4535,132450.49938175,0
+CBON.US,D,20210301,000000,23.3449,23.4724,23.3449,23.4436,56558.960658989,0
+CBON.US,D,20210302,000000,23.5122,23.562,23.4446,23.5392,167249.13989656,0
+CBON.US,D,20210303,000000,23.4824,23.5023,23.3938,23.4924,90565.422306364,0
+CBON.US,D,20210304,000000,23.4924,23.5122,23.2373,23.2971,55828.027559512,0
+CBON.US,D,20210305,000000,23.3171,23.3748,23.2095,23.2673,52059.906787071,0
+CBON.US,D,20210308,000000,23.1298,23.1797,22.9824,23.0013,59744.744621408,0
+CBON.US,D,20210309,000000,23.2185,23.2463,23.09,23.1895,67435.606629642,0
+CBON.US,D,20210310,000000,23.2573,23.3549,23.2373,23.3499,18571.524094818,0
+CBON.US,D,20210311,000000,23.4236,23.4924,23.335,23.4824,35264.509962822,0
+CBON.US,D,20210312,000000,23.3748,23.4824,23.3599,23.4386,24405.936513859,0
+CBON.US,D,20210315,000000,23.4436,23.4864,23.3549,23.4634,71323.206851037,0
+CBON.US,D,20210316,000000,23.4336,23.4724,23.4037,23.4535,43485.499273974,0
+CBON.US,D,20210317,000000,23.4037,23.5522,23.3938,23.5122,47456.433900941,0
+CBON.US,D,20210318,000000,23.4137,23.4236,23.335,23.3848,79229.935090573,0
+CBON.US,D,20210319,000000,23.335,23.4336,23.335,23.4037,49636.180822595,0
+CBON.US,D,20210322,000000,23.4634,23.4634,23.3449,23.3748,26952.154014235,0
+CBON.US,D,20210323,000000,23.4137,23.4724,23.4137,23.4137,23454.117038166,0
+CBON.US,D,20210324,000000,23.3748,23.4087,23.3748,23.3878,28444.141082673,0
+CBON.US,D,20210325,000000,23.327,23.327,23.1895,23.2971,41057.757193568,0
+CBON.US,D,20210326,000000,23.2473,23.326,23.2275,23.2852,49473.528127382,0
+CBON.US,D,20210329,000000,23.1816,23.2085,23.09,23.1597,40055.736268735,0
+CBON.US,D,20210330,000000,23.1199,23.2265,23.09,23.1308,38974.397054261,0
+CBON.US,D,20210331,000000,23.2772,23.335,23.2573,23.327,45042.748226293,0
+CBON.US,D,20210401,000000,23.2573,23.3171,23.1895,23.2185,62717.674439474,0
+CBON.US,D,20210405,000000,23.2971,23.3449,23.2573,23.3121,46647.186540805,0
+CBON.US,D,20210406,000000,23.4515,23.4724,23.3469,23.4634,130780.79918337,0
+CBON.US,D,20210407,000000,23.3888,23.4336,23.3868,23.4017,48012.665957411,0
+CBON.US,D,20210408,000000,23.3748,23.3748,23.335,23.3499,27111.7946225,0
+CBON.US,D,20210409,000000,23.2275,23.3071,23.2085,23.3051,15649.799754876,0
+CBON.US,D,20210412,000000,23.3071,23.3938,23.2971,23.3549,59297.951724063,0
+CBON.US,D,20210413,000000,23.3549,23.4216,23.3549,23.4137,15212.043118376,0
+CBON.US,D,20210414,000000,23.4137,23.5122,23.4137,23.4485,32323.709072205,0
+CBON.US,D,20210415,000000,23.4137,23.4615,22.9824,23.4296,56856.153237898,0
+CBON.US,D,20210416,000000,23.4137,23.4724,23.3848,23.4137,15777.311435691,0
+CBON.US,D,20210419,000000,23.4724,23.5422,23.4246,23.5172,68666.546162553,0
+CBON.US,D,20210420,000000,23.5023,23.591,23.4824,23.572,31492.373074449,0
+CBON.US,D,20210421,000000,23.581,23.601,23.5222,23.567,16539.369433635,0
+CBON.US,D,20210422,000000,23.5522,23.6398,23.5522,23.601,15943.980246836,0
+CBON.US,D,20210423,000000,23.6108,23.6108,23.4724,23.572,27059.585115395,0
+CBON.US,D,20210426,000000,23.6298,23.6995,23.6108,23.6646,59923.461780346,0
+CBON.US,D,20210427,000000,23.6696,23.6696,23.601,23.6597,22281.411186258,0
+CBON.US,D,20210428,000000,23.591,23.6696,23.591,23.6597,22140.847128666,0
+CBON.US,D,20210429,000000,23.6896,23.7194,23.6666,23.7045,62041.96293405,0
+CBON.US,D,20210430,000000,23.6995,23.7593,23.6756,23.7394,17899.828705327,0
+CBON.US,D,20210503,000000,23.6896,23.7493,23.6398,23.7384,31083.73327845,0
+CBON.US,D,20210504,000000,23.6896,23.6896,23.6298,23.6597,22631.817301255,0
+CBON.US,D,20210505,000000,23.591,23.7095,23.591,23.6497,18655.862529374,0
+CBON.US,D,20210506,000000,23.6398,23.7394,23.6398,23.7394,24831.644802565,0
+CBON.US,D,20210507,000000,23.7593,23.8768,23.7493,23.7981,61863.245775112,0
+CBON.US,D,20210510,000000,23.9067,24.0133,23.8469,23.8867,41081.853889154,0
+CBON.US,D,20210511,000000,23.8369,23.8369,23.7682,23.827,18826.54745645,0
+CBON.US,D,20210512,000000,23.7593,23.7673,23.6896,23.6896,14757.217989168,0
+CBON.US,D,20210513,000000,23.7394,23.7881,23.7304,23.7862,23095.678691308,0
+CBON.US,D,20210514,000000,23.8369,23.8469,23.7493,23.8081,13739.13260061,0
+CBON.US,D,20210517,000000,23.7394,23.9057,23.7394,23.8469,147925.59809362,0
+CBON.US,D,20210518,000000,23.9365,24.0043,23.9315,23.9943,9318.3929893502,0
+CBON.US,D,20210519,000000,23.827,23.9067,23.827,23.9067,14454.001236364,0
+CBON.US,D,20210520,000000,23.9645,23.9943,23.9315,23.9645,42623.03837775,0
+CBON.US,D,20210521,000000,23.9645,23.9744,23.8569,23.9545,86021.18713022,0
+CBON.US,D,20210524,000000,23.9266,24.0133,23.9266,23.9365,197041.69190313,0
+CBON.US,D,20210525,000000,23.9943,24.1128,23.9695,24.0133,45958.422658605,0
+CBON.US,D,20210526,000000,24.073,24.1079,23.9843,23.9943,49285.774707599,0
+CBON.US,D,20210527,000000,24.1716,24.1916,24.1029,24.1517,29151.981515546,0
+CBON.US,D,20210528,000000,24.083,24.2612,24.083,24.2512,39698.301950858,0
+CBON.US,D,20210601,000000,24.0929,24.1417,24.0431,24.073,94958.049106107,0
+CBON.US,D,20210602,000000,24.0332,24.1128,24.0332,24.0879,14252.191410821,0
+CBON.US,D,20210603,000000,24.083,24.083,24.0133,24.083,50071.92940113,0
+CBON.US,D,20210604,000000,24.083,24.1029,23.9645,24.0043,73843.31959786,0
+CBON.US,D,20210607,000000,24.0043,24.1417,24.0043,24.0531,81683.781924532,0
+CBON.US,D,20210608,000000,24.0431,24.0431,23.9645,23.9645,23740.265298264,0
+CBON.US,D,20210609,000000,23.9843,24.082,23.9843,24.0232,47572.901262945,0
+CBON.US,D,20210610,000000,24.0133,24.0531,23.9744,24.0421,28754.386038358,0
+CBON.US,D,20210611,000000,23.9744,24.0232,23.9365,23.9365,36535.610655044,0
+CBON.US,D,20210614,000000,23.9266,23.9266,23.8967,23.9067,61006.809052785,0
+CBON.US,D,20210615,000000,23.9266,23.9266,23.8669,23.8669,17049.416156897,0
+CBON.US,D,20210616,000000,23.9167,24.0332,23.7682,23.8171,126654.24006406,0
+CBON.US,D,20210617,000000,23.8669,23.8669,23.7194,23.7682,46936.346887851,0
+CBON.US,D,20210618,000000,23.6597,23.7493,23.6398,23.7144,57776.847815123,0
+CBON.US,D,20210621,000000,23.6198,23.6995,23.6198,23.6796,32785.562404293,0
+CBON.US,D,20210622,000000,23.6198,23.7593,23.6198,23.6696,32499.414144195,0
+CBON.US,D,20210623,000000,23.6696,23.7394,23.6497,23.6796,33283.560779761,0
+CBON.US,D,20210624,000000,23.7095,23.8171,23.7095,23.7493,26983.278912702,0
+CBON.US,D,20210625,000000,23.8569,23.8669,23.7493,23.7682,35401.057904482,0
+CBON.US,D,20210628,000000,23.7782,23.8768,23.7304,23.8569,272569.77213413,0
+CBON.US,D,20210629,000000,23.8171,23.8369,23.7692,23.7782,16453.022941114,0
+CBON.US,D,20210630,000000,23.827,23.8459,23.6995,23.7095,33346.814605677,0
+CBON.US,D,20210701,000000,23.8171,23.9167,23.7682,23.8081,65665.503532969,0
+CBON.US,D,20210702,000000,23.8081,23.8081,23.7115,23.7493,22457.116258247,0
+CBON.US,D,20210706,000000,23.7782,23.827,23.6896,23.7682,74582.2849292,0
+CBON.US,D,20210707,000000,23.6896,23.7443,23.5522,23.6298,95617.696147805,0
+CBON.US,D,20210708,000000,23.6597,23.6597,23.5322,23.6198,83551.275832537,0
+CBON.US,D,20210709,000000,23.6398,23.7294,23.572,23.6198,78121.487093564,0
+CBON.US,D,20210712,000000,23.7493,23.827,23.6298,23.7294,151091.30147639,0
+CBON.US,D,20210713,000000,23.7732,23.827,23.7682,23.8171,21534.413623056,0
+CBON.US,D,20210714,000000,23.9167,23.9167,23.8171,23.8369,7693.8740951827,0
+CBON.US,D,20210715,000000,23.9167,23.9754,23.8867,23.9266,45911.233296414,0
+CBON.US,D,20210716,000000,23.8768,23.8768,23.7493,23.8081,19961.100207012,0
+CBON.US,D,20210719,000000,23.7981,23.7981,23.6796,23.7493,88935.883267283,0
+CBON.US,D,20210720,000000,23.7493,23.8469,23.7294,23.8369,73313.192294942,0
+CBON.US,D,20210721,000000,23.827,23.8797,23.8171,23.8768,26742.31195683,0
+CBON.US,D,20210722,000000,23.9365,23.9943,23.8519,23.8669,15225.095495152,0
+CBON.US,D,20210723,000000,23.9365,23.9555,23.8669,23.8867,23437.048545459,0
+CBON.US,D,20210726,000000,23.8669,23.8669,23.7394,23.8171,41447.320438894,0
+CBON.US,D,20210727,000000,23.7682,23.7682,23.581,23.601,82388.610270456,0
+CBON.US,D,20210728,000000,23.7294,23.8768,23.7095,23.8081,71265.977199017,0
+CBON.US,D,20210729,000000,23.8081,23.8768,23.6696,23.8768,66623.347182559,0
+CBON.US,D,20210730,000000,23.9167,24.0471,23.8967,24.0053,8179.8241228571,0
+CBON.US,D,20210802,000000,23.9754,23.9953,23.9217,23.9754,13728.0882818,0
+CBON.US,D,20210803,000000,23.9465,23.9555,23.832,23.8867,31602.816262557,0
+CBON.US,D,20210804,000000,23.9465,23.9853,23.8967,23.9167,8761.1569038972,0
+CBON.US,D,20210805,000000,24.0342,24.0541,23.9365,23.9365,16598.60714362,0
+CBON.US,D,20210806,000000,23.9167,23.9853,23.8669,23.8669,20144.837510863,0
+CBON.US,D,20210809,000000,23.8669,23.9655,23.7593,23.8867,34685.185239748,0
+CBON.US,D,20210810,000000,23.8768,23.9655,23.8768,23.9177,27586.700331364,0
+CBON.US,D,20210811,000000,23.9953,24.0641,23.9675,23.9953,54433.431302405,0
+CBON.US,D,20210812,000000,24.074,24.074,23.9953,24.0053,14385.727265533,0
+CBON.US,D,20210813,000000,24.0053,24.0541,23.9953,24.0242,4103.4664526963,0
+CBON.US,D,20210816,000000,24.0541,24.0541,24.0143,24.0242,29602.790528822,0
+CBON.US,D,20210817,000000,24.0143,24.0143,23.9655,23.9853,35989.418888402,0
+CBON.US,D,20210818,000000,24.0053,24.0143,23.9754,23.9933,18537.387109404,0
+CBON.US,D,20210819,000000,23.9465,23.9605,23.8967,23.8967,7980.0223552802,0
+CBON.US,D,20210820,000000,23.9465,24.0133,23.9285,23.9365,16754.231635954,0
+CBON.US,D,20210823,000000,23.9655,24.0242,23.9655,24.0242,21202.08002975,0
+CBON.US,D,20210824,000000,24.0441,24.0641,23.9953,23.9953,36570.751669442,0
+CBON.US,D,20210825,000000,24.0541,24.0641,24.0143,24.0461,38252.500215629,0
+CBON.US,D,20210826,000000,24.0143,24.0541,23.9853,24.0103,66906.483355708,0
+CBON.US,D,20210827,000000,24.0322,24.0641,24.0053,24.0591,10738.089971027,0
+CBON.US,D,20210830,000000,24.0143,24.0541,23.9675,24.0541,75038.11408739,0
+CBON.US,D,20210831,000000,24.074,24.1626,24.0351,24.1039,37342.849957214,0
+CBON.US,D,20210901,000000,24.1626,24.1626,24.0441,24.0441,67363.316542881,0
+CBON.US,D,20210902,000000,24.084,24.0939,24.0242,24.0342,25485.267670367,0
+CBON.US,D,20210903,000000,24.2025,24.2025,24.1338,24.1826,14892.761901846,0
+CBON.US,D,20210907,000000,24.1238,24.1238,24.0441,24.074,27361.797839217,0
+CBON.US,D,20210908,000000,24.0342,24.084,24.0143,24.0143,27849.755924857,0
+CBON.US,D,20210909,000000,24.084,24.084,24.0242,24.0242,21092.640870625,0
+CBON.US,D,20210910,000000,24.0641,24.1158,24.0641,24.1138,9348.5138588342,0
+CBON.US,D,20210913,000000,24.1039,24.1039,24.0242,24.0491,48934.36456362,0
+CBON.US,D,20210914,000000,24.084,24.1338,24.084,24.1039,14216.04636744,0
+CBON.US,D,20210915,000000,24.1138,24.1427,24.1039,24.1308,16929.936707943,0
+CBON.US,D,20210916,000000,24.0391,24.0641,24.0342,24.0441,20005.277482254,0
+CBON.US,D,20210917,000000,24.074,24.074,24.0143,24.0342,41396.11496077,0
+CBON.US,D,20210920,000000,24.0143,24.0143,23.8081,23.8499,116509.53122187,0
+CBON.US,D,20210921,000000,23.8081,23.8369,23.6896,23.7881,227316.17782145,0
+CBON.US,D,20210922,000000,23.827,24.0053,23.827,23.9465,161406.69524566,0
+CBON.US,D,20210923,000000,24.0541,24.0541,23.9475,23.9705,41267.599250972,0
+CBON.US,D,20210924,000000,23.9853,24.0143,23.8967,23.9605,90526.265176036,0
+CBON.US,D,20210927,000000,23.9555,24.0143,23.9365,23.9853,35446.239208708,0
+CBON.US,D,20210928,000000,23.9167,24.0242,23.9167,23.9167,35614.916077818,0
+CBON.US,D,20210929,000000,23.9067,24.0053,23.8867,23.8867,26511.385290787,0
+CBON.US,D,20210930,000000,23.9266,24.084,23.9266,24.0541,60931.506879075,0
+CBON.US,D,20211001,000000,24.1427,24.1726,24.074,24.1427,87331.444952772,0
+CBON.US,D,20211004,000000,24.1238,24.1238,24.0342,24.0641,54508.733476115,0
+CBON.US,D,20211005,000000,24.0391,24.074,24.0342,24.0451,24314.569876424,0
+CBON.US,D,20211006,000000,23.9655,24.0192,23.9655,24.0143,17529.342010674,0
+CBON.US,D,20211007,000000,24.0641,24.1039,24.0143,24.0262,53822.981680864,0
+CBON.US,D,20211008,000000,24.0212,24.084,24.0212,24.0641,21466.139652226,0
+CBON.US,D,20211011,000000,24.0641,24.084,23.9953,24.0541,48407.249347651,0
+CBON.US,D,20211012,000000,23.9853,24.0641,23.9655,23.9655,32832.751766485,0
+CBON.US,D,20211013,000000,24.0053,24.0939,24.0053,24.0541,33549.628460202,0
+CBON.US,D,20211014,000000,24.0541,24.087,24.0342,24.0441,24045.490109034,0
+CBON.US,D,20211015,000000,24.0242,24.084,24.0242,24.0571,20708.097770213,0
+CBON.US,D,20211018,000000,24.0342,24.1726,24.0342,24.1138,58836.098391975,0
+CBON.US,D,20211019,000000,24.2922,24.2922,24.1726,24.2324,21810.521593326,0
+CBON.US,D,20211020,000000,24.2922,24.2922,24.0939,24.2324,165963.98279857,0
+CBON.US,D,20211021,000000,24.2324,24.2324,24.1726,24.1975,12478.072198216,0
+CBON.US,D,20211022,000000,24.2025,24.2722,24.2025,24.2722,34252.448748161,0
+CBON.US,D,20211025,000000,24.1826,24.2922,24.1238,24.2822,95020.29890304,0
+CBON.US,D,20211026,000000,24.2622,24.2922,24.2522,24.2822,12871.651559473,0
+CBON.US,D,20211027,000000,24.2922,24.2922,24.2224,24.2224,13798.370310596,0
+CBON.US,D,20211028,000000,24.2722,24.2722,24.2124,24.2124,16874.715113889,0
+CBON.US,D,20211029,000000,24.2424,24.2424,24.1626,24.1626,16500.212303305,0
+CBON.US,D,20211101,000000,24.1427,24.2124,24.074,24.1338,134308.95702892,0
+CBON.US,D,20211102,000000,24.1338,24.2522,24.1338,24.2224,33214.282779948,0
+CBON.US,D,20211103,000000,24.1527,24.2622,24.1527,24.2622,32535.559187576,0
+CBON.US,D,20211104,000000,24.302,24.302,24.2025,24.2424,29565.641456459,0
+CBON.US,D,20211105,000000,24.2324,24.312,24.2124,24.2622,35027.559122881,0
+CBON.US,D,20211108,000000,24.2622,24.312,24.2622,24.312,67109.297210233,0
+CBON.US,D,20211109,000000,24.2722,24.302,24.2224,24.2622,39725.410733395,0
+CBON.US,D,20211110,000000,24.2822,24.2822,24.2015,24.2124,60699.576184049,0
+CBON.US,D,20211111,000000,24.312,24.312,24.2722,24.2922,23254.31527059,0
+CBON.US,D,20211112,000000,24.312,24.3608,24.2822,24.331,66451.6582265,0
+CBON.US,D,20211115,000000,24.3708,24.3708,24.2922,24.312,31620.888784247,0
+CBON.US,D,20211116,000000,24.2622,24.302,24.2522,24.2922,20751.271016474,0
+CBON.US,D,20211117,000000,24.3459,24.3708,24.2922,24.301,99912.932136216,0
+CBON.US,D,20211118,000000,24.2922,24.342,24.2822,24.312,17211.064823127,0
+CBON.US,D,20211119,000000,24.2912,24.312,24.2522,24.2522,27379.870360907,0
+CBON.US,D,20211122,000000,24.3808,24.3808,24.2822,24.331,342548.5841772,0
+CBON.US,D,20211123,000000,24.2822,24.3499,24.2622,24.302,21371.760927843,0
+CBON.US,D,20211124,000000,24.3608,24.3608,24.2622,24.2722,27586.700331364,0
+CBON.US,D,20211126,000000,24.312,24.4196,24.2722,24.2722,24812.568251892,0
+CBON.US,D,20211129,000000,24.4096,24.4096,24.312,24.322,25705.1500176,0
+CBON.US,D,20211130,000000,24.4266,24.4495,24.3509,24.4445,17248.21389549,0
+CBON.US,D,20211201,000000,24.3608,24.4096,24.341,24.3907,32380.938724226,0
+CBON.US,D,20211202,000000,24.3907,24.4096,24.317,24.4096,30455.211135218,0
+CBON.US,D,20211203,000000,24.3907,24.3907,24.2822,24.307,24579.633527884,0
+CBON.US,D,20211206,000000,24.341,24.3608,24.2822,24.331,39777.6202405,0
+CBON.US,D,20211207,000000,24.3708,24.4096,24.3539,24.3858,68143.447062515,0
+CBON.US,D,20211208,000000,24.4595,24.5093,24.4555,24.4893,29418.049195988,0
+CBON.US,D,20211209,000000,24.3608,24.4196,24.3608,24.4096,125261.65186492,0
+CBON.US,D,20211210,000000,24.3957,24.4057,24.3708,24.3907,18116.698965611,0
+CBON.US,D,20211213,000000,24.3509,24.4096,24.3509,24.3957,12750.164052554,0
+CBON.US,D,20211214,000000,24.4186,24.4196,24.341,24.3977,66368.323820927,0
+CBON.US,D,20211215,000000,24.3907,24.4007,24.3608,24.3888,22893.868865765,0
+CBON.US,D,20211216,000000,24.3907,24.4007,24.331,24.331,170034.31629485,0
+CBON.US,D,20211217,000000,24.312,24.3608,24.312,24.3608,21864.739158397,0
+CBON.US,D,20211220,000000,24.312,24.3608,24.312,24.341,21020.350783864,0
+CBON.US,D,20211221,000000,24.331,24.4096,24.331,24.3708,34500.443906912,0
+CBON.US,D,20211222,000000,24.4595,24.4595,24.322,24.341,25396.913119881,0
+CBON.US,D,20211223,000000,24.3608,24.4296,24.3598,24.3907,22351.693215054,0
+CBON.US,D,20211227,000000,24.4096,24.4196,24.3708,24.4196,20414.921307236,0
+CBON.US,D,20211228,000000,24.4694,24.4694,24.4096,24.4196,56052.930051659,0
+CBON.US,D,20211229,000000,24.4595,24.4993,24.4116,24.4545,134710.56862203,0
+CBON.US,D,20211230,000000,24.4993,24.4993,24.4395,24.4595,41934.274495551,0
+CBON.US,D,20211231,000000,24.5391,24.5591,24.4893,24.5192,30965.25785848,0
+CBON.US,D,20220103,000000,24.5192,24.5551,24.4595,24.4993,76888.539502687,0
+CBON.US,D,20220104,000000,24.5093,24.5093,24.4007,24.4893,39334.843459085,0
+CBON.US,D,20220105,000000,24.5093,24.5093,24.4595,24.4744,71949.720936303,0
+CBON.US,D,20220106,000000,24.4495,24.4495,24.3907,24.4047,10781.263217287,0
+CBON.US,D,20220107,000000,24.4495,24.4495,24.4007,24.4246,15725.101928585,0
+CBON.US,D,20220110,000000,24.4993,24.4993,24.4007,24.4644,50503.661863733,0
+CBON.US,D,20220111,000000,24.4794,24.5391,24.4296,24.4893,103588.68224224,0
+CBON.US,D,20220112,000000,24.4893,24.5641,24.4893,24.5591,30422.078178786,0
+CBON.US,D,20220113,000000,24.5789,24.5789,24.5292,24.569,30829.713945802,0
+CBON.US,D,20220114,000000,24.5989,24.6686,24.5591,24.6277,137440.52342627,0
+CBON.US,D,20220118,000000,24.5889,24.7583,24.5889,24.6487,171110.6353644,0
+CBON.US,D,20220119,000000,24.6487,24.7085,24.6387,24.6985,57809.980771556,0
+CBON.US,D,20220120,000000,24.7184,24.7184,24.6785,24.6935,59155.379608505,0
+CBON.US,D,20220121,000000,24.6985,24.7682,24.6985,24.7283,52693.449075216,0
+CBON.US,D,20220124,000000,24.7782,24.827,24.7383,24.7881,95778.340785053,0
+CBON.US,D,20220125,000000,24.7881,24.827,24.7483,24.7981,88707.968688188,0
+CBON.US,D,20220126,000000,24.7981,24.827,24.7782,24.7981,61080.103168529,0
+CBON.US,D,20220127,000000,24.7383,24.7383,24.6387,24.6736,193832.81527411,0
+CBON.US,D,20220128,000000,24.6587,24.7383,24.6387,24.6637,34663.096602125,0
+CBON.US,D,20220131,000000,24.6686,24.6686,24.6387,24.6587,39168.174647942,0
+CBON.US,D,20220201,000000,24.5789,24.6267,24.5789,24.6089,38475.394649811,0
+CBON.US,D,20220202,000000,24.6387,24.6985,24.6089,24.6736,47879.130102698,0
+CBON.US,D,20220203,000000,24.6387,24.6885,24.6387,24.6885,22555.511098562,0
+CBON.US,D,20220204,000000,24.6686,24.7383,24.6437,24.6686,27599.75270814,0
+CBON.US,D,20220207,000000,24.6587,24.6587,24.5989,24.6189,727725.22687706,0
+CBON.US,D,20220208,000000,24.6089,24.6487,24.5989,24.6387,50115.10264739,0
+CBON.US,D,20220209,000000,24.6587,24.6587,24.5889,24.6089,31915.069276207,0
+CBON.US,D,20220210,000000,24.5989,24.6686,24.5889,24.6189,62488.755831396,0
+CBON.US,D,20220211,000000,24.6387,24.6686,24.5889,24.6287,96935.986202219,0
+CBON.US,D,20220214,000000,24.569,24.6885,24.569,24.6587,263640.9423901,0
+CBON.US,D,20220215,000000,24.6487,24.7782,24.6487,24.7035,349705.30276659,0
+CBON.US,D,20220216,000000,24.7682,24.827,24.7283,24.7981,102402.92401356,0
+CBON.US,D,20220217,000000,24.7782,24.8369,24.7583,24.8071,44197.355822777,0
+CBON.US,D,20220218,000000,24.827,24.8668,24.7583,24.8469,96793.414086662,0
+CBON.US,D,20220222,000000,24.817,24.9266,24.7283,24.9266,406978.12803234,0
+CBON.US,D,20220223,000000,24.8868,24.8907,24.7981,24.8469,265010.43792264,0
+CBON.US,D,20220224,000000,24.7881,24.8469,24.7383,24.7632,132460.53967159,0
+CBON.US,D,20220225,000000,24.8031,24.8369,24.7583,24.7732,79240.979409384,0
+CBON.US,D,20220228,000000,24.8071,24.827,24.6686,24.7782,64745.812984726,0
+CBON.US,D,20220301,000000,24.6587,24.7881,24.6587,24.7383,221710.68401049,0
+CBON.US,D,20220302,000000,24.6885,24.7283,24.6387,24.6637,45978.503238261,0
+CBON.US,D,20220303,000000,24.7085,24.7483,24.5989,24.7095,143227.74648311,0
+CBON.US,D,20220304,000000,24.6487,24.7483,24.6487,24.6885,216988.73570439,0
+CBON.US,D,20220307,000000,24.7283,24.7283,24.5192,24.5989,193872.97643342,0
+CBON.US,D,20220308,000000,24.5192,24.5989,24.5093,24.5591,122547.76152442,0
+CBON.US,D,20220309,000000,24.5292,24.5789,24.5192,24.5591,169552.3823831,0
+CBON.US,D,20220310,000000,24.569,24.5789,24.5043,24.5192,74887.50973997,0
+CBON.US,D,20220311,000000,24.5222,24.5292,24.3808,24.4395,122274.6656411,0
+CBON.US,D,20220314,000000,24.3509,24.3539,24.1417,24.1866,218618.27474346,0
+CBON.US,D,20220315,000000,24.0322,24.2214,24.0322,24.1916,155693.77033353,0
+CBON.US,D,20220316,000000,24.2214,24.4346,24.2214,24.4096,54010.735100647,0
+CBON.US,D,20220317,000000,24.4007,24.4296,24.2812,24.341,134454.54123142,0
+CBON.US,D,20220318,000000,24.2712,24.307,24.1965,24.2314,335686.04607978,0
+CBON.US,D,20220321,000000,24.321,24.3907,24.2612,24.3608,89270.224918555,0
+CBON.US,D,20220322,000000,24.2912,24.3509,24.2712,24.321,44419.246227976,0
+CBON.US,D,20220323,000000,24.2922,24.311,24.2512,24.2712,41617.001336986,0
+CBON.US,D,20220324,000000,24.2912,24.301,24.2612,24.2812,30893.971800701,0
+CBON.US,D,20220325,000000,24.316,24.341,24.2912,24.301,16854.634534233,0
+CBON.US,D,20220328,000000,24.311,24.341,24.301,24.331,45797.778021357,0
+CBON.US,D,20220329,000000,24.341,24.3907,24.333,24.3608,66768.931385065,0
+CBON.US,D,20220330,000000,24.4096,24.4395,24.3997,24.4346,43193.326839979,0
+CBON.US,D,20220331,000000,24.5093,24.5093,24.4694,24.4744,13065.429153153,0
+CBON.US,D,20220401,000000,24.3907,24.4007,24.3608,24.4007,65059.070027359,0
+CBON.US,D,20220404,000000,24.321,24.3907,24.311,24.311,45501.589471432,0
+CBON.US,D,20220405,000000,24.3608,24.3808,24.301,24.301,28340.726097445,0
+CBON.US,D,20220406,000000,24.3907,24.4196,24.3509,24.3608,16959.053548445,0
+CBON.US,D,20220407,000000,24.4007,24.4395,24.321,24.4296,46858.032627193,0
+CBON.US,D,20220408,000000,24.3868,24.4286,24.3688,24.4096,22044.460346318,0
+CBON.US,D,20220411,000000,24.311,24.3509,24.2812,24.311,104073.62824094,0
+CBON.US,D,20220412,000000,24.341,24.4096,24.311,24.311,206208.47651608,0
+CBON.US,D,20220413,000000,24.341,24.3957,24.301,24.341,36525.570365216,0
+CBON.US,D,20220414,000000,24.3509,24.4993,24.2912,24.4007,80884.574854224,0
+CBON.US,D,20220418,000000,24.3907,24.4495,24.2414,24.301,99424.974050576,0
+CBON.US,D,20220419,000000,24.2812,24.2812,24.2025,24.2304,28886.917864088,0
+CBON.US,D,20220420,000000,24.1816,24.1816,24.082,24.1268,158909.67516544,0
+CBON.US,D,20220421,000000,24.0322,24.0322,23.8937,23.9385,265329.71913917,0
+CBON.US,D,20220422,000000,23.8439,23.9037,23.7941,23.8141,132145.27457098,0
+CBON.US,D,20220425,000000,23.6148,23.6198,23.4754,23.585,548954.85440289,0
+CBON.US,D,20220426,000000,23.5252,23.565,23.5152,23.5252,172992.18567816,0
+CBON.US,D,20220427,000000,23.5152,23.575,23.4954,23.5152,306989.89372242,0
+CBON.US,D,20220428,000000,23.2862,23.3061,23.2265,23.2663,112808.68039128,0
+CBON.US,D,20220429,000000,23.2862,23.4554,23.2862,23.3496,80179.7465083,0
+CBON.US,D,20220502,000000,23.2165,23.3857,23.1965,23.2762,69943.671028672,0
+CBON.US,D,20220503,000000,23.3559,23.3659,23.3061,23.343,100345.66862781,0
+CBON.US,D,20220504,000000,23.3509,23.4854,23.3064,23.4356,99933.012715872,0
+CBON.US,D,20220505,000000,23.3659,23.3659,23.1866,23.206,120906.17413754,0
+CBON.US,D,20220506,000000,23.1667,23.2265,23.1169,23.1368,66451.6582265,0
+CBON.US,D,20220509,000000,22.9674,23.0372,22.9176,23.0073,116427.20084529,0
+CBON.US,D,20220510,000000,23.0372,23.0372,22.8892,22.9674,64684.567216775,0
+CBON.US,D,20220511,000000,23.0272,23.047,22.9669,22.9874,35994.439033316,0
+CBON.US,D,20220512,000000,22.8101,22.8481,22.7185,22.7234,79551.224365068,0
+CBON.US,D,20220513,000000,22.7484,22.838,22.7484,22.828,24365.775354547,0
+CBON.US,D,20220516,000000,22.818,22.858,22.813,22.848,30461.235309115,0
+CBON.US,D,20220517,000000,22.9674,23.0544,22.9674,23.0073,15317.46616157,0
+CBON.US,D,20220518,000000,22.9575,22.9974,22.9276,22.9542,194967.36802468,0
+CBON.US,D,20220519,000000,23.0173,23.1269,23.0093,23.0571,29136.921080804,0
+CBON.US,D,20220520,000000,23.2961,23.2961,23.1567,23.2314,16652.824708692,0
+CBON.US,D,20220523,000000,23.326,23.555,23.326,23.5202,79761.066422473,0
+CBON.US,D,20220524,000000,23.5252,23.7423,23.5252,23.58,53990.654520991,0
+CBON.US,D,20220525,000000,23.4167,23.575,23.4057,23.5053,40907.152846148,0
+CBON.US,D,20220526,000000,23.3654,23.3654,23.1667,23.2483,19275.34841176,0
+CBON.US,D,20220527,000000,23.3758,23.3858,23.1865,23.336,60759.817923017,0
+CBON.US,D,20220531,000000,23.3659,23.4057,23.2961,23.336,42659.183421131,0
+CBON.US,D,20220601,000000,23.336,23.4057,23.3061,23.335,18310.476559291,0
+CBON.US,D,20220602,000000,23.3559,23.4854,23.3459,23.4306,17657.857720472,0
+CBON.US,D,20220603,000000,23.4456,23.4605,23.3858,23.3858,15261.240538533,0
+CBON.US,D,20220606,000000,23.4356,23.5549,23.4057,23.5053,11654.768432322,0
+CBON.US,D,20220607,000000,23.4356,23.4654,23.3957,23.4368,17739.184068079,0
+CBON.US,D,20220608,000000,23.3662,23.3662,23.2961,23.336,8383.6420063651,0
+CBON.US,D,20220609,000000,23.2961,23.336,23.2573,23.336,10955.964260294,0
+CBON.US,D,20220610,000000,23.2065,23.3061,23.2065,23.2363,25624.827698976,0
+CBON.US,D,20220613,000000,23.0671,23.0955,22.9226,22.9974,208519.75123448,0
+CBON.US,D,20220614,000000,23.0816,23.0816,22.9674,23.0173,52488.627162725,0
+CBON.US,D,20220615,000000,23.1567,23.3161,23.0372,23.2762,44603.987560811,0
+CBON.US,D,20220616,000000,23.2065,23.336,23.1069,23.326,46249.591063617,0
+CBON.US,D,20220617,000000,23.3858,23.3958,23.2165,23.2563,16500.212303305,0
+CBON.US,D,20220621,000000,23.2065,23.2762,23.1866,23.2762,28393.939633534,0
+CBON.US,D,20220622,000000,23.2862,23.336,23.2463,23.2563,29602.790528822,0
+CBON.US,D,20220623,000000,23.3409,23.348,23.2265,23.2862,23132.827763671,0
+CBON.US,D,20220624,000000,23.3061,23.3611,23.2463,23.2463,15838.557203642,0
+CBON.US,D,20220627,000000,23.2762,23.3957,23.2463,23.3312,6786.2318947331,0
+CBON.US,D,20220628,000000,23.2373,23.2845,23.2065,23.2463,9644.7024087597,0
+CBON.US,D,20220629,000000,23.2324,23.2762,23.2065,23.2566,11390.708809846,0
+CBON.US,D,20220630,000000,23.3242,23.3361,23.2563,23.3061,12822.454139316,0
+CBON.US,D,20220701,000000,23.2387,23.2813,23.1865,23.1865,51774.762555955,0
+CBON.US,D,20220705,000000,23.1567,23.2265,23.1382,23.1767,19832.584497213,0
+CBON.US,D,20220706,000000,23.1865,23.2065,23.1567,23.1567,15788.355754502,0
+CBON.US,D,20220707,000000,23.2363,23.2862,23.1567,23.1567,18670.922964116,0
+CBON.US,D,20220708,000000,23.2563,23.3757,23.1768,23.1965,26301.543233382,0
+CBON.US,D,20220711,000000,23.2065,23.2065,23.1567,23.1865,9483.0537425291,0
+CBON.US,D,20220712,000000,23.1567,23.1617,23.077,23.1251,41999.536379433,0
+CBON.US,D,20220713,000000,23.1169,23.1667,23.077,23.1467,17042.387954017,0
+CBON.US,D,20220714,000000,23.0471,23.0969,23.0073,23.0969,7357.5243859453,0
+CBON.US,D,20220715,000000,23.0422,23.047,22.9774,23.0372,8057.3325869557,0
+CBON.US,D,20220718,000000,23.0919,23.0969,23.087,23.0919,3946.8379313798,0
+CBON.US,D,20220719,000000,23.1567,23.1567,23.0969,23.1318,8825.4147587963,0
+CBON.US,D,20220720,000000,23.2255,23.2255,23.077,23.0919,5198.8620729292,0
+CBON.US,D,20220721,000000,23.1069,23.1169,23.0471,23.0803,88859.577064591,0
+CBON.US,D,20220722,000000,23.0969,23.1069,22.9874,23.0649,24924.015468982,0
+CBON.US,D,20220725,000000,23.1069,23.2065,23.1069,23.1517,37945.267346893,0
+CBON.US,D,20220726,000000,23.1269,23.1667,23.1169,23.1169,3096.4253829497,0
+CBON.US,D,20220727,000000,23.1169,23.1667,23.1069,23.1667,5434.8088838867,0
+CBON.US,D,20220728,000000,23.1569,23.2165,23.1567,23.2165,1861.4697341079,0
+CBON.US,D,20220729,000000,23.2165,23.2165,23.1568,23.2065,5666.7395789131,0
+CBON.US,D,20220801,000000,23.2065,23.2464,23.0768,23.1118,120845.08996639,0
+CBON.US,D,20220802,000000,23.2165,23.2165,23.0568,23.0826,14698.499530728,0
+CBON.US,D,20220803,000000,23.1167,23.1928,22.947,22.9769,60735.630737632,0
+CBON.US,D,20220804,000000,23.0169,23.1067,22.957,23.0668,44307.895967995,0
+CBON.US,D,20220805,000000,23.1067,23.1067,22.9869,23.0468,10387.433926426,0
+CBON.US,D,20220808,000000,22.9889,23.1167,22.947,23.0668,110763.2277363,0
+CBON.US,D,20220809,000000,23.0977,23.1766,23.0668,23.1167,13022.363635772,0
+CBON.US,D,20220810,000000,23.2564,23.2564,23.1865,23.1865,3132.8612932034,0
+CBON.US,D,20220811,000000,23.2165,23.2315,23.1666,23.186,7049.1883783112,0
+CBON.US,D,20220812,000000,23.1865,23.2564,23.1067,23.1267,21984.130270791,0
+CBON.US,D,20220815,000000,23.1666,23.1666,22.9969,23.0568,10289.250233834,0
+CBON.US,D,20220816,000000,22.947,23.0169,22.9071,22.9823,69588.193061504,0
+CBON.US,D,20220817,000000,23.0542,23.0668,22.957,23.0418,19125.782567078,0
+CBON.US,D,20220818,000000,23.0468,23.0568,22.957,23.0038,9880.4854728404,0
+CBON.US,D,20220819,000000,22.9719,23.0069,22.917,22.9613,5115.5707589052,0
+CBON.US,D,20220822,000000,22.8572,22.8572,22.7773,22.8122,39329.582003835,0
+CBON.US,D,20220823,000000,22.867,22.926,22.8272,22.8472,10265.205247893,0
+CBON.US,D,20220824,000000,22.8272,22.8472,22.8072,22.8172,5283.8856604908,0
+CBON.US,D,20220825,000000,22.8312,22.8921,22.8312,22.8921,6510.1799434716,0
+CBON.US,D,20220826,000000,22.8971,22.8971,22.6784,22.7573,17474.693532476,0
+CBON.US,D,20220829,000000,22.6875,22.7573,22.6875,22.7174,34827.15838642,0
+CBON.US,D,20220830,000000,22.7052,22.7052,22.6475,22.6722,10263.201499065,0
+CBON.US,D,20220831,000000,22.6775,22.7274,22.6775,22.6975,35854.079660975,0
+CBON.US,D,20220901,000000,22.6575,22.6575,22.6176,22.6475,14666.439549474,0
+CBON.US,D,20220902,000000,22.6575,22.7055,22.6475,22.6475,1875.5089033824,0
+CBON.US,D,20220906,000000,22.5078,22.5477,22.5078,22.5178,11078.727272224,0
+CBON.US,D,20220907,000000,22.4579,22.4978,22.2683,22.4608,223200.58761872,0
+CBON.US,D,20220908,000000,22.4579,22.4776,22.2782,22.4191,22910.864103926,0
+CBON.US,D,20220909,000000,22.5278,22.5577,22.5028,22.5028,5553.3898779106,0
+CBON.US,D,20220912,000000,22.5378,22.6376,22.5178,22.6176,53848.746014422,0
+CBON.US,D,20220913,000000,22.5451,22.5577,22.5328,22.5328,10204.090908627,0
+CBON.US,D,20220914,000000,22.4579,22.4579,22.3481,22.393,15495.991564431,0
+CBON.US,D,20220915,000000,22.399,22.408,22.3481,22.3481,31124.230551537,0
+CBON.US,D,20220916,000000,22.2992,22.3182,22.2782,22.3182,10800.206185076,0
+CBON.US,D,20220919,000000,22.3182,22.3381,22.2483,22.3132,27304.083410193,0
+CBON.US,D,20220920,000000,22.2683,22.3082,22.2583,22.2633,16437.753513779,0
+CBON.US,D,20220921,000000,22.2184,22.3082,22.2034,22.2283,59794.870662699,0
+CBON.US,D,20220922,000000,22.1785,22.1785,22.0886,22.1537,15501.000936502,0
+CBON.US,D,20220923,000000,22.0686,22.0786,21.9089,22.0482,29176.586690332,0
+CBON.US,D,20220926,000000,21.9289,21.9988,21.7792,21.8635,23133.280223878,0
+CBON.US,D,20220927,000000,21.859,21.879,21.8391,21.869,6533.2230549982,0
+CBON.US,D,20220928,000000,21.7592,21.8518,21.6095,21.8391,14029.247422043,0
+CBON.US,D,20220929,000000,21.859,21.879,21.6893,21.7991,45836.756324064,0
+CBON.US,D,20220930,000000,21.9691,21.9988,21.7792,21.899,43195.815368233,0
+CBON.US,D,20221003,000000,21.9289,21.9938,21.9189,21.9788,17691.098405944,0
+CBON.US,D,20221004,000000,22.0686,22.2034,21.6394,22.0337,227873.32988655,0
+CBON.US,D,20221005,000000,22.0986,22.1385,22.0587,22.0911,16617.089033921,0
+CBON.US,D,20221006,000000,22.0747,22.0759,22.0187,22.0537,9115.0534203916,0
+CBON.US,D,20221007,000000,22.0287,22.0387,21.9588,21.9788,8951.747890877,0
+CBON.US,D,20221010,000000,21.9479,21.9489,21.894,21.894,2519.714151713,0
+CBON.US,D,20221011,000000,21.899,21.9039,21.8291,21.8541,10404.465791467,0
+CBON.US,D,20221012,000000,21.8049,21.8049,21.7243,21.7439,17902.49390734,0
+CBON.US,D,20221013,000000,21.6694,21.7592,21.6594,21.6893,12516.417056601,0
+CBON.US,D,20221014,000000,21.7343,21.7343,21.6319,21.6319,8537.9737578124,0
+CBON.US,D,20221017,000000,21.7792,21.7792,21.7043,21.7043,5968.1658853894,0
+CBON.US,D,20221018,000000,21.7492,21.7991,21.5696,21.667,87958.562320275,0
+CBON.US,D,20221019,000000,21.6245,21.6295,21.5895,21.5995,7673.3561383578,0
+CBON.US,D,20221020,000000,21.6095,21.6594,21.4498,21.5596,26082.798499283,0
+CBON.US,D,20221021,000000,21.6195,21.6444,21.6045,21.6095,5496.2830363012,0
+CBON.US,D,20221024,000000,21.4358,21.5097,21.3001,21.3053,23090.199624067,0
+CBON.US,D,20221025,000000,21.36,21.4199,21.2901,21.3226,104233.01030454,0
+CBON.US,D,20221026,000000,21.4897,21.5796,21.4498,21.5541,27070.646671684,0
+CBON.US,D,20221027,000000,21.6494,21.6644,21.5496,21.5521,14314.78163009,0
+CBON.US,D,20221028,000000,21.5396,21.5496,21.4698,21.4719,22882.811620328,0
+CBON.US,D,20221031,000000,21.4199,21.4199,21.33,21.34,11515.544516815,0
+CBON.US,D,20221101,000000,21.3882,21.4,21.37,21.37,2307,0
+CBON.US,D,20221102,000000,21.4,21.4165,21.24,21.243,699517,0
+CBON.US,D,20221103,000000,21.18,21.3,21.08,21.1127,121277,0
+CBON.US,D,20221104,000000,21.5,21.5221,21.41,21.48,28061,0
+CBON.US,D,20221107,000000,21.5,21.5,21.37,21.37,10655,0
+CBON.US,D,20221108,000000,21.42,21.45,21.36,21.39,43396,0
+CBON.US,D,20221109,000000,21.41,21.41,21.34,21.3523,5450,0
+CBON.US,D,20221110,000000,21.4818,21.51,21.43,21.44,22585,0
+CBON.US,D,20221111,000000,21.75,21.7504,21.68,21.705,22885,0
+CBON.US,D,20221114,000000,21.9,21.93,21.7901,21.86,44693,0
+CBON.US,D,20221115,000000,21.92,21.92,21.71,21.77,67930,0
+CBON.US,D,20221116,000000,21.75,21.7798,21.61,21.65,44982,0
+CBON.US,D,20221117,000000,21.63,21.64,21.54,21.59,23541,0
+CBON.US,D,20221118,000000,21.61,21.61,21.54,21.54,10102,0
+CBON.US,D,20221121,000000,21.54,21.57,21.485,21.49,10850,0
+CBON.US,D,20221122,000000,21.58,21.59,21.48,21.51,31084,0
+CBON.US,D,20221123,000000,21.57,21.59,21.54,21.54,16114,0
+CBON.US,D,20221125,000000,21.5312,21.5312,21.48,21.485,3438,0
+CBON.US,D,20221128,000000,21.45,21.45,21.29,21.29,24604,0
+CBON.US,D,20221129,000000,21.31,21.49,21.28,21.48,87408,0
+CBON.US,D,20221130,000000,21.68,21.7508,21.655,21.7496,17450,0
+CBON.US,D,20221201,000000,21.9,21.9,21.86,21.885,7072,0
+CBON.US,D,20221202,000000,21.98,21.98,21.84,21.948,26069,0
+CBON.US,D,20221205,000000,22.13,22.13,21.9995,22.02,18876,0
+CBON.US,D,20221206,000000,22.1168,22.14,22.0501,22.1171,12367,0
+CBON.US,D,20221207,000000,22.13,22.13,22.0501,22.1,6533,0
+CBON.US,D,20221208,000000,22.095,22.095,21.98,22.06,23044,0
+CBON.US,D,20221209,000000,22.07,22.07,22,22.0026,17201,0
+CBON.US,D,20221212,000000,22.04,22.0786,21.98,21.9912,10960,0
+CBON.US,D,20221213,000000,22.04,22.0699,21.91,21.9529,21597,0
+CBON.US,D,20221214,000000,22.05,22.0805,22.03,22.05,12528,0
+CBON.US,D,20221215,000000,22.08,22.095,21.95,21.953,21136,0
+CBON.US,D,20221216,000000,21.9894,21.9894,21.95,21.975,13107,0
+CBON.US,D,20221219,000000,21.99,21.99,21.93,21.94,24826,0
+CBON.US,D,20221220,000000,22.06,22.09,22.05,22.056,5048,0
+CBON.US,D,20221221,000000,22.06,22.06,21.99,22.0201,11477,0
+CBON.US,D,20221222,000000,22.04,22.04,21.99,21.99,4382,0
+CBON.US,D,20221223,000000,21.99,22.02,21.931,21.96,19102,0
+CBON.US,D,20221227,000000,22.05,22.09,21.95,22.0685,28949,0
+CBON.US,D,20221228,000000,22.04,22.06,21.99,21.9941,12640,0
+CBON.US,D,20221229,000000,22.09,22.09,21.98,22.07,7328,0
+CBON.US,D,20221230,000000,22.2,22.25,22.13,22.135,21872,0
+CBON.US,D,20230103,000000,22.28,22.28,22.1,22.18,44807,0
+CBON.US,D,20230104,000000,22.36,22.38,22.2,22.2846,21124,0
+CBON.US,D,20230105,000000,22.4101,22.44,22.33,22.395,9115,0
+CBON.US,D,20230106,000000,22.5,22.55,22.44,22.545,20265,0
+CBON.US,D,20230109,000000,22.71,22.78,22.71,22.73,19948,0
+CBON.US,D,20230110,000000,22.79,22.79,22.75,22.7751,71004,0
+CBON.US,D,20230111,000000,22.77,22.8144,22.77,22.8144,10146,0
+CBON.US,D,20230112,000000,22.8879,22.9184,22.82,22.8968,2897,0
+CBON.US,D,20230113,000000,22.95,22.9801,22.94,22.97,12466,0
+CBON.US,D,20230117,000000,22.9,22.9,22.73,22.8,41508,0
+CBON.US,D,20230118,000000,22.9,22.9,22.8,22.8,3410,0
+CBON.US,D,20230119,000000,22.81,22.82,22.8,22.805,3206,0
+CBON.US,D,20230120,000000,22.74,22.77,22.73,22.73,7438,0
+CBON.US,D,20230123,000000,22.75,22.794,22.74,22.755,19082,0
+CBON.US,D,20230124,000000,22.75,22.8,22.75,22.755,9829,0
+CBON.US,D,20230125,000000,22.77,22.8,22.76,22.78,7093,0
+CBON.US,D,20230126,000000,22.85,22.885,22.83,22.855,22906,0
+CBON.US,D,20230127,000000,22.865,22.865,22.805,22.835,20690,0
+CBON.US,D,20230130,000000,22.9,22.9,22.85,22.87,6464,0
+CBON.US,D,20230131,000000,22.89,22.89,22.885,22.89,9111,0
+CBON.US,D,20230201,000000,22.89,22.89,22.84,22.87,8699,0
+CBON.US,D,20230202,000000,22.93,23.05,22.9,22.9686,24085,0
+CBON.US,D,20230203,000000,22.83,22.89,22.72,22.76,8878,0
+CBON.US,D,20230206,000000,22.74,22.7499,22.65,22.66,7586,0
+CBON.US,D,20230207,000000,22.72,22.78,22.682,22.72,35540,0
+CBON.US,D,20230208,000000,22.72,22.7489,22.625,22.67,33439,0
+CBON.US,D,20230209,000000,22.77,22.77,22.7,22.7001,3510,0
+CBON.US,D,20230210,000000,22.67,22.67,22.62,22.63,9334,0
+CBON.US,D,20230213,000000,22.625,22.625,22.61,22.61,4358,0
+CBON.US,D,20230214,000000,22.59,22.61,22.555,22.56,11664,0
+CBON.US,D,20230215,000000,22.531,22.545,22.51,22.525,6891,0
+CBON.US,D,20230216,000000,22.5,22.51,22.43,22.44,28320,0
+CBON.US,D,20230217,000000,22.5,22.5,22.4558,22.46,6123,0
+CBON.US,D,20230221,000000,22.48,22.48,22.36,22.37,15375,0
+CBON.US,D,20230222,000000,22.38,22.38,22.3401,22.3477,6594,0
+CBON.US,D,20230223,000000,22.322,22.322,22.285,22.29,6269,0
+CBON.US,D,20230224,000000,22.16,22.1668,22.12,22.12,19097,0
+CBON.US,D,20230227,000000,22.13,22.13,22.08,22.08,19176,0
+CBON.US,D,20230228,000000,22.15,22.18,22.15,22.1599,8030,0
+CBON.US,D,20230301,000000,22.33,22.345,22.22,22.295,26384,0
+CBON.US,D,20230302,000000,22.27,22.31,22.27,22.28,13355,0
+CBON.US,D,20230303,000000,22.29,22.3,22.2304,22.2833,17782,0
+CBON.US,D,20230306,000000,22.239,22.239,22.1753,22.1753,5290,0
+CBON.US,D,20230307,000000,22.19,22.19,22.04,22.0455,14312,0
+CBON.US,D,20230308,000000,22.13,22.13,22.08,22.085,4793,0
+CBON.US,D,20230309,000000,22.1,22.12,22.08,22.08,8914,0
+CBON.US,D,20230310,000000,22.15,22.195,22.13,22.13,9938,0
+CBON.US,D,20230313,000000,22.26,22.425,22.26,22.3051,27534,0
+CBON.US,D,20230314,000000,22.4449,22.4449,22.375,22.38,8366,0
+CBON.US,D,20230315,000000,22.38,22.38,22.29,22.34,10400,0
+CBON.US,D,20230316,000000,22.341,22.38,22.25,22.29,6968,0
+CBON.US,D,20230317,000000,22.4,22.4,22.345,22.35,5646,0
+CBON.US,D,20230320,000000,22.4,22.4,22.32,22.393,9507,0
+CBON.US,D,20230321,000000,22.46,22.46,22.4,22.415,4471,0
+CBON.US,D,20230322,000000,22.43,22.55,22.43,22.505,1398,0
+CBON.US,D,20230323,000000,22.58,22.62,22.58,22.5899,864,0
+CBON.US,D,20230324,000000,22.58,22.58,22.53,22.55,3004,0
+CBON.US,D,20230327,000000,22.43,22.475,22.43,22.475,1301,0
+CBON.US,D,20230328,000000,22.47,22.49,22.455,22.48,5851,0
+CBON.US,D,20230329,000000,22.47,22.47,22.41,22.425,10761,0
+CBON.US,D,20230330,000000,22.45,22.47,22.43,22.47,14035,0
+CBON.US,D,20230331,000000,22.47,22.502,22.47,22.5,6330,0
+CBON.US,D,20230403,000000,22.46,22.48,22.42,22.465,5452,0
+CBON.US,D,20230404,000000,22.4,22.4422,22.4,22.435,6369,0
+CBON.US,D,20230405,000000,22.49,22.49,22.465,22.465,275,0
+CBON.US,D,20230406,000000,22.41,22.4333,22.41,22.415,1480,0
+CBON.US,D,20230410,000000,22.45,22.45,22.39,22.415,3282,0
+CBON.US,D,20230411,000000,22.39,22.42,22.39,22.415,2257,0
+CBON.US,D,20230412,000000,22.44,22.47,22.43,22.455,9335,0
+CBON.US,D,20230413,000000,22.5,22.5,22.48,22.485,3910,0
+CBON.US,D,20230414,000000,22.51,22.585,22.51,22.585,7211,0
+CBON.US,D,20230417,000000,22.58,22.59,22.54,22.5551,8748,0
+CBON.US,D,20230418,000000,22.55,22.56,22.545,22.545,1991,0
+CBON.US,D,20230419,000000,22.53,22.535,22.53,22.535,531,0
+CBON.US,D,20230420,000000,22.57,22.57,22.54,22.555,3958,0
+CBON.US,D,20230421,000000,22.5422,22.5422,22.525,22.525,4804,0
+CBON.US,D,20230424,000000,22.46,22.4601,22.445,22.45,11848,0
+CBON.US,D,20230425,000000,22.37,22.385,22.37,22.385,359,0
+CBON.US,D,20230426,000000,22.37,22.3701,22.33,22.35,8748,0
+CBON.US,D,20230427,000000,22.36,22.4099,22.3,22.4099,9927,0
+CBON.US,D,20230428,000000,22.43,22.43,22.39,22.395,6067,0
+CBON.US,D,20230501,000000,22.35,22.365,22.295,22.295,7881,0
+CBON.US,D,20230502,000000,22.37,22.44,22.37,22.425,12378,0
+CBON.US,D,20230503,000000,22.4603,22.4612,22.45,22.45,1621,0
+CBON.US,D,20230504,000000,22.487,22.487,22.464,22.47,4821,0
+CBON.US,D,20230505,000000,22.461,22.5,22.46,22.47,13907,0
+CBON.US,D,20230508,000000,22.4888,22.4888,22.35,22.485,5771,0
+CBON.US,D,20230509,000000,22.49,22.51,22.49,22.4929,2697,0
+CBON.US,D,20230510,000000,22.51,22.517,22.48,22.4959,5343,0
+CBON.US,D,20230511,000000,22.448,22.448,22.41,22.435,7025,0
+CBON.US,D,20230512,000000,22.43,22.4598,22.41,22.425,1927,0
+CBON.US,D,20230515,000000,22.42,22.485,22.42,22.48,2259,0
+CBON.US,D,20230516,000000,22.4108,22.425,22.4108,22.425,1199,0
+CBON.US,D,20230517,000000,22.3899,22.39,22.373,22.375,1681,0
+CBON.US,D,20230518,000000,22.2597,22.2654,22.25,22.2654,2641,0
+CBON.US,D,20230519,000000,22.285,22.305,22.26,22.285,3873,0
+CBON.US,D,20230522,000000,22.27,22.27,22.25,22.265,4076,0
+CBON.US,D,20230523,000000,22.22,22.23,22.22,22.23,5066,0
+CBON.US,D,20230524,000000,22.23,22.23,22.2,22.23,1616,0
+CBON.US,D,20230525,000000,22.16,22.16,22.15,22.15,1685,0
+CBON.US,D,20230526,000000,22.1901,22.2199,22.18,22.1914,8394,0
+CBON.US,D,20230530,000000,22.15,22.18,22.1,22.17,24762,0
+CBON.US,D,20230531,000000,22.07,22.11,22.06,22.1,4426,0
+CBON.US,D,20230601,000000,22.1,22.1,22.03,22.045,3550,0
+CBON.US,D,20230602,000000,22.04,22.04,22,22.015,2559,0
+CBON.US,D,20230605,000000,22.01,22.065,22.01,22.045,8556,0
+CBON.US,D,20230606,000000,21.98,22,21.98,21.995,19640,0
+CBON.US,D,20230607,000000,22.01,22.01,21.95,21.96,2912,0
+CBON.US,D,20230608,000000,22.08,22.08,22.06,22.07,38374,0
+CBON.US,D,20230609,000000,22.04,22.052,22.04,22.045,1456,0
+CBON.US,D,20230612,000000,22.01,22.01,21.99,22.0076,9493,0
+CBON.US,D,20230613,000000,22,22,21.97,21.975,11685,0
+CBON.US,D,20230614,000000,21.97,22.015,21.97,21.97,2397,0
+CBON.US,D,20230615,000000,22.06,22.106,22.06,22.105,7234,0
+CBON.US,D,20230616,000000,22.109,22.109,22,22.08,20950,0
+CBON.US,D,20230620,000000,21.98,21.985,21.98,21.985,2913,0
+CBON.US,D,20230621,000000,21.9865,22.01,21.9865,22.01,4571,0
+CBON.US,D,20230622,000000,21.94,21.94,21.92,21.92,1094,0
+CBON.US,D,20230623,000000,21.875,21.875,21.78,21.84,2925,0
+CBON.US,D,20230626,000000,21.7845,21.7845,21.76,21.762,4122,0
+CBON.US,D,20230627,000000,21.8101,21.815,21.77,21.785,5702,0
+CBON.US,D,20230628,000000,21.73,21.7851,21.73,21.7851,6127,0
+CBON.US,D,20230629,000000,21.685,21.69,21.68,21.68,2330,0
+CBON.US,D,20230630,000000,21.69,21.6985,21.675,21.69,19497,0
+CBON.US,D,20230703,000000,21.65,21.65,21.62,21.63,983,0
+CBON.US,D,20230705,000000,21.645,21.645,21.62,21.625,1818,0
+CBON.US,D,20230706,000000,21.61,21.64,21.61,21.625,5264,0
+CBON.US,D,20230707,000000,21.72,21.72,21.715,21.715,3317,0
+CBON.US,D,20230710,000000,21.77,21.77,21.765,21.765,1618,0
+CBON.US,D,20230711,000000,21.8017,21.8017,21.791,21.8,1308,0
+CBON.US,D,20230712,000000,21.9172,21.9299,21.911,21.925,6342,0
+CBON.US,D,20230713,000000,22,22.0298,21.99,22.025,2616,0
+CBON.US,D,20230714,000000,22.07,22.07,22.035,22.035,468,0
+CBON.US,D,20230717,000000,21.97,21.99,21.97,21.985,2603,0
+CBON.US,D,20230718,000000,21.94,21.94,21.89,21.9093,7985,0
+CBON.US,D,20230719,000000,21.8,21.815,21.8,21.8139,3430,0
+CBON.US,D,20230720,000000,21.9481,21.9481,21.914,21.915,2172,0
+CBON.US,D,20230721,000000,21.95,21.95,21.93,21.931,5348,0
+CBON.US,D,20230724,000000,21.95,21.95,21.92,21.92,1963,0
+CBON.US,D,20230725,000000,22.04,22.05,22.03,22.04,4531,0
+CBON.US,D,20230726,000000,22.09,22.1099,22.06,22.085,7013,0
+CBON.US,D,20230727,000000,22.04,22.04,22.01,22.025,48452,0
+CBON.US,D,20230728,000000,22.01,22.0299,22.01,22.015,11499,0
+CBON.US,D,20230731,000000,22.03,22.07,22.03,22.05,3443,0
+CBON.US,D,20230801,000000,21.955,21.955,21.92,21.92,3094,0
+CBON.US,D,20230802,000000,21.89,21.89,21.87,21.87,476,0
+CBON.US,D,20230803,000000,21.891,21.9214,21.8903,21.915,1844,0
+CBON.US,D,20230804,000000,21.935,21.9368,21.925,21.925,895,0
+CBON.US,D,20230807,000000,21.87,21.899,21.87,21.88,1151,0
+CBON.US,D,20230808,000000,21.8,21.84,21.785,21.815,5456,0
+CBON.US,D,20230809,000000,21.7855,21.8,21.77,21.798,6209,0
+CBON.US,D,20230810,000000,21.83,21.83,21.751,21.765,3840,0
+CBON.US,D,20230811,000000,21.74,21.74,21.69,21.705,5576,0
+CBON.US,D,20230814,000000,21.61,21.655,21.61,21.6351,21216,0
+CBON.US,D,20230815,000000,21.5577,21.6,21.555,21.555,2248,0
+CBON.US,D,20230816,000000,21.5,21.52,21.49,21.505,1665,0
+CBON.US,D,20230817,000000,21.59,21.6,21.58,21.6,2029,0
+CBON.US,D,20230818,000000,21.58,21.63,21.5706,21.5762,16727,0
+CBON.US,D,20230821,000000,21.65,21.6748,21.63,21.64,7226,0
+CBON.US,D,20230822,000000,21.62,21.63,21.6,21.63,9274,0
+CBON.US,D,20230823,000000,21.65,21.6899,21.65,21.65,8145,0
+CBON.US,D,20230824,000000,21.6856,21.6964,21.6856,21.6933,6091,0
+CBON.US,D,20230825,000000,21.6518,21.6714,21.65,21.66,9043,0
+CBON.US,D,20230828,000000,21.62,21.6458,21.59,21.635,27172,0
+CBON.US,D,20230829,000000,21.54,21.645,21.54,21.64,24649,0
+CBON.US,D,20230830,000000,21.64,21.64,21.595,21.6,3997,0
+CBON.US,D,20230831,000000,21.68,21.69,21.66,21.6822,8623,0
+CBON.US,D,20230901,000000,21.7,21.7231,21.65,21.655,6655,0
+CBON.US,D,20230905,000000,21.564,21.5761,21.5546,21.5761,1209,0
+CBON.US,D,20230906,000000,21.51,21.51,21.48,21.49,4011,0
+CBON.US,D,20230907,000000,21.43,21.4477,21.42,21.4307,12027,0
+CBON.US,D,20230908,000000,21.35,21.36,21.25,21.335,4406,0
+CBON.US,D,20230911,000000,21.39,21.495,21.39,21.485,3003,0
+CBON.US,D,20230912,000000,21.5,21.525,21.494,21.525,5637,0
+CBON.US,D,20230913,000000,21.62,21.6221,21.61,21.6128,1844,0
+CBON.US,D,20230914,000000,21.58,21.6001,21.58,21.585,6802,0
+CBON.US,D,20230915,000000,21.59,21.6,21.58,21.585,13422,0
+CBON.US,D,20230918,000000,21.56,21.56,21.545,21.55,11157,0
+CBON.US,D,20230919,000000,21.54,21.54,21.52,21.52,879,0
+CBON.US,D,20230920,000000,21.55,21.559,21.51,21.51,8923,0
+CBON.US,D,20230921,000000,21.525,21.525,21.51,21.52,2512,0
+CBON.US,D,20230922,000000,21.525,21.54,21.525,21.5395,2273,0
+CBON.US,D,20230925,000000,21.48,21.51,21.48,21.49,5880,0
+CBON.US,D,20230926,000000,21.52,21.52,21.47,21.48,11929,0
+CBON.US,D,20230927,000000,21.47,21.47,21.4209,21.445,8413,0
+CBON.US,D,20230928,000000,21.5266,21.5266,21.521,21.522,1135,0
+CBON.US,D,20230929,000000,21.57,21.57,21.462,21.522,9780,0
+CBON.US,D,20231002,000000,21.3754,21.3754,21.341,21.342,4711,0
+CBON.US,D,20231003,000000,21.35,21.351,21.33,21.34,3221,0
+CBON.US,D,20231004,000000,21.345,21.37,21.345,21.36,4896,0
+CBON.US,D,20231005,000000,21.43,21.43,21.43,21.43,620,0
+CBON.US,D,20231006,000000,21.3,21.405,21.3,21.385,10613,0
+CBON.US,D,20231009,000000,21.44,21.465,21.44,21.465,4783,0
+CBON.US,D,20231010,000000,21.4633,21.48,21.4501,21.48,1705,0
+CBON.US,D,20231011,000000,21.43,21.43,21.402,21.41,6106,0
+CBON.US,D,20231012,000000,21.3701,21.39,21.37,21.385,1739,0
+CBON.US,D,20231013,000000,21.37,21.38,21.365,21.38,2460,0
+CBON.US,D,20231016,000000,21.42,21.42,21.4,21.4,592,0
+CBON.US,D,20231017,000000,21.34,21.35,21.325,21.325,746,0
+CBON.US,D,20231018,000000,21.31,21.32,21.3,21.3,1502,0
+CBON.US,D,20231019,000000,21.32,21.32,21.32,21.32,408,0
+CBON.US,D,20231020,000000,21.334,21.35,21.31,21.326,4650,0
+CBON.US,D,20231023,000000,21.31,21.375,21.31,21.375,3501,0
+CBON.US,D,20231024,000000,21.348,21.3952,21.348,21.39,1094,0
+CBON.US,D,20231025,000000,21.345,21.345,21.345,21.345,123,0
+CBON.US,D,20231026,000000,21.374,21.41,21.374,21.395,1653,0
+CBON.US,D,20231027,000000,21.35,21.38,21.35,21.365,4673,0
+CBON.US,D,20231030,000000,21.36,21.39,21.36,21.3764,11732,0
+CBON.US,D,20231031,000000,21.32,21.355,21.3,21.32,9994,0
+CBON.US,D,20231101,000000,21.33,21.46,21.33,21.4598,12249,0
+CBON.US,D,20231102,000000,21.48,21.486,21.46,21.46,4254,0
+CBON.US,D,20231103,000000,21.5001,21.57,21.5001,21.5648,2012,0
+CBON.US,D,20231106,000000,21.59,21.59,21.54,21.54,2957,0
+CBON.US,D,20231107,000000,21.55,21.58,21.54,21.58,2035,0
+CBON.US,D,20231108,000000,21.5787,21.5787,21.5581,21.565,1096,0
+CBON.US,D,20231109,000000,21.53,21.57,21.525,21.5452,42585,0
+CBON.US,D,20231110,000000,21.58,21.58,21.54,21.56,19568,0
+CBON.US,D,20231113,000000,21.5605,21.565,21.55,21.565,5907,0
+CBON.US,D,20231114,000000,21.62,21.7,21.62,21.7,2742,0
+CBON.US,D,20231115,000000,21.68,21.68,21.67,21.67,453,0
+CBON.US,D,20231116,000000,21.7,21.73,21.7,21.715,6187,0
+CBON.US,D,20231117,000000,21.805,21.82,21.8002,21.8147,1272,0
+CBON.US,D,20231120,000000,21.92,21.94,21.92,21.93,9949,0
+CBON.US,D,20231121,000000,22.03,22.05,21.96,22.045,8161,0
+CBON.US,D,20231122,000000,21.97,21.985,21.9633,21.985,5064,0
+CBON.US,D,20231124,000000,22.01,22.02,22,22.02,556,0
+CBON.US,D,20231127,000000,21.98,21.995,21.98,21.995,3733,0
+CBON.US,D,20231128,000000,22,22.085,22,22.085,3221,0
+CBON.US,D,20231129,000000,22.07,22.07,22.05,22.055,762,0
+CBON.US,D,20231130,000000,22.02,22.05,21.99,22.05,2801,0
+CBON.US,D,20231201,000000,21.96,22.0222,21.9,22.0222,18202,0
+CBON.US,D,20231204,000000,22,22,21.95,21.955,3536,0
+CBON.US,D,20231205,000000,21.94,21.94,21.88,21.89,5780,0
+CBON.US,D,20231206,000000,21.8743,21.89,21.87,21.875,2023,0
+CBON.US,D,20231207,000000,21.94,21.945,21.92,21.93,2199,0
+CBON.US,D,20231208,000000,21.85,21.85,21.81,21.815,2107,0
+CBON.US,D,20231211,000000,21.77,21.775,21.7454,21.775,10206,0
+CBON.US,D,20231212,000000,21.8,21.8,21.795,21.8,727,0
+CBON.US,D,20231213,000000,21.826,21.97,21.826,21.97,6041,0
+CBON.US,D,20231214,000000,22,22.0899,22,22.025,3596,0
+CBON.US,D,20231215,000000,22.036,22.0399,22.01,22.012,1551,0
+CBON.US,D,20231218,000000,22,22,21.96,21.965,906,0
+CBON.US,D,20231219,000000,22.01,22.1,22.01,22.065,5721,0
+CBON.US,D,20231220,000000,21.995,21.995,21.97,21.971,2228,0
+CBON.US,D,20231221,000000,22.04,22.04,22,22.01,5579,0
+CBON.US,D,20231222,000000,22.02,22.02,21.96,21.97,14346,0
+CBON.US,D,20231226,000000,22.04,22.045,21.97,22.045,3650,0
+CBON.US,D,20231227,000000,21.99,21.99,21.985,21.99,4261,0
+CBON.US,D,20231228,000000,22.1,22.125,22.1,22.1023,8622,0
+CBON.US,D,20231229,000000,22.1,22.13,22.08,22.0995,5202,0
+CBON.US,D,20240102,000000,22.06,22.06,21.985,21.99,7116,0
+CBON.US,D,20240103,000000,21.9983,21.9983,21.96,21.975,2341,0
+CBON.US,D,20240104,000000,21.93,21.94,21.9,21.94,26171,0
+CBON.US,D,20240105,000000,21.985,22.03,21.965,21.9783,16397,0
+CBON.US,D,20240108,000000,21.96,21.99,21.96,21.98,7884,0
+CBON.US,D,20240109,000000,21.94,21.96,21.93,21.93,4457,0
+CBON.US,D,20240110,000000,21.92,21.95,21.901,21.93,12721,0
+CBON.US,D,20240111,000000,21.96,21.9851,21.96,21.9851,1901,0
+CBON.US,D,20240112,000000,21.935,21.935,21.9,21.9,969,0
+CBON.US,D,20240116,000000,21.832,21.86,21.82,21.82,1083,0
+CBON.US,D,20240117,000000,21.7901,21.8,21.79,21.8,9624,0
+CBON.US,D,20240118,000000,21.82,21.8429,21.805,21.8302,6755,0
+CBON.US,D,20240119,000000,21.87,21.87,21.85,21.87,5690,0
+CBON.US,D,20240122,000000,21.9,21.9195,21.9,21.915,1515,0
+CBON.US,D,20240123,000000,21.98,21.998,21.97,21.985,2867,0
+CBON.US,D,20240124,000000,22.07,22.08,21.9905,22.015,11775,0
+CBON.US,D,20240125,000000,22.02,22.04,21.97,21.975,5256,0
+CBON.US,D,20240126,000000,21.91,21.9799,21.91,21.95,3386,0
+CBON.US,D,20240129,000000,21.948,21.97,21.94,21.97,3798,0
+CBON.US,D,20240130,000000,21.994,22.01,21.9703,21.98,3726,0
+CBON.US,D,20240131,000000,22.02,22.045,22.01,22.01,8816,0
+CBON.US,D,20240201,000000,22.01,22.01,21.98,21.985,3508,0
+CBON.US,D,20240202,000000,21.86,21.875,21.85,21.865,2778,0
+CBON.US,D,20240205,000000,21.89,21.89,21.84,21.85,3668,0
+CBON.US,D,20240206,000000,21.91,21.935,21.91,21.93,4118,0
+CBON.US,D,20240207,000000,21.9,21.91,21.87,21.908,10192,0
+CBON.US,D,20240208,000000,21.86,21.8706,21.85,21.8706,3999,0
+CBON.US,D,20240209,000000,21.868,21.885,21.86,21.875,2295,0
+CBON.US,D,20240212,000000,21.87,21.89,21.87,21.884,3659,0
+CBON.US,D,20240213,000000,21.85,21.87,21.82,21.835,1495,0
+CBON.US,D,20240214,000000,21.8301,21.843,21.83,21.84,8077,0
+CBON.US,D,20240215,000000,21.904,21.91,21.9,21.91,7785,0
+CBON.US,D,20240216,000000,21.892,21.91,21.872,21.91,7845,0
+CBON.US,D,20240220,000000,21.92,22,21.92,21.99,3497,0
+CBON.US,D,20240221,000000,22.0099,22.0099,21.96,21.9751,4829,0
+CBON.US,D,20240222,000000,22,22,21.985,21.9851,4060,0
+CBON.US,D,20240223,000000,21.98,22,21.98,22,2508,0
+CBON.US,D,20240226,000000,21.975,21.98,21.9601,21.97,4802,0
+CBON.US,D,20240227,000000,21.96,21.98,21.96,21.975,1048,0
+CBON.US,D,20240228,000000,21.976,21.9827,21.96,21.9802,8005,0
+CBON.US,D,20240229,000000,22.01,22.01,22,22.01,2760,0
+CBON.US,D,20240301,000000,21.9,21.93,21.89,21.93,2943,0
+CBON.US,D,20240304,000000,21.87,21.93,21.87,21.9194,4319,0
+CBON.US,D,20240305,000000,21.93,21.93,21.915,21.9282,2602,0
+CBON.US,D,20240306,000000,21.94,21.955,21.93,21.93,4248,0
+CBON.US,D,20240307,000000,21.99,22,21.99,22,6058,0
+CBON.US,D,20240308,000000,21.99,22.0171,21.945,21.9801,3891,0
+CBON.US,D,20240311,000000,22.01,22.0208,22,22.02,9359,0
+CBON.US,D,20240312,000000,21.97,21.98,21.97,21.98,1496,0
+CBON.US,D,20240313,000000,22,22,21.95,21.9634,7064,0
+CBON.US,D,20240314,000000,21.945,21.945,21.92,21.93,4090,0
+CBON.US,D,20240315,000000,21.92,21.92,21.89,21.9115,2577,0
+CBON.US,D,20240318,000000,21.95,21.95,21.92,21.9227,818,0
+CBON.US,D,20240319,000000,21.94,21.94,21.92,21.93,1516,0
+CBON.US,D,20240320,000000,21.89,21.91,21.89,21.91,17335,0
+CBON.US,D,20240321,000000,21.9301,21.94,21.9105,21.93,8943,0
+CBON.US,D,20240322,000000,21.8,21.8,21.7,21.7511,16279,0
+CBON.US,D,20240325,000000,21.75,21.83,21.75,21.81,2931,0
+CBON.US,D,20240326,000000,21.825,21.825,21.8,21.825,2664,0
+CBON.US,D,20240327,000000,21.8477,21.86,21.83,21.845,1283,0
+CBON.US,D,20240328,000000,21.85,21.85,21.81,21.83,2599,0
+CBON.US,D,20240401,000000,21.74,21.7569,21.725,21.74,2196,0
+CBON.US,D,20240402,000000,21.77,21.785,21.77,21.785,915,0
+CBON.US,D,20240403,000000,21.805,21.845,21.805,21.845,1824,0
+CBON.US,D,20240404,000000,21.84,21.87,21.84,21.859,1838,0
+CBON.US,D,20240405,000000,21.82,21.86,21.81,21.84,4874,0
+CBON.US,D,20240408,000000,21.865,21.88,21.865,21.865,1726,0
+CBON.US,D,20240409,000000,21.8951,21.8951,21.8874,21.895,1607,0
+CBON.US,D,20240410,000000,21.82,21.82,21.77,21.785,843,0
+CBON.US,D,20240411,000000,21.8747,21.88,21.8601,21.87,2776,0
+CBON.US,D,20240412,000000,21.85,21.86,21.84,21.86,1718,0
+CBON.US,D,20240415,000000,21.84,21.86,21.83,21.85,2751,0
+CBON.US,D,20240416,000000,21.85,21.86,21.85,21.86,773,0
+CBON.US,D,20240417,000000,21.88,21.9499,21.88,21.925,6840,0
+CBON.US,D,20240418,000000,21.925,21.94,21.915,21.915,804,0
+CBON.US,D,20240419,000000,21.935,21.94,21.9264,21.9264,1878,0
+CBON.US,D,20240422,000000,21.95,21.96,21.95,21.96,14083,0
+CBON.US,D,20240423,000000,21.8686,21.92,21.8686,21.915,3616,0
+CBON.US,D,20240424,000000,21.845,21.845,21.73,21.81,4119,0
+CBON.US,D,20240425,000000,21.842,21.91,21.842,21.91,3044,0
+CBON.US,D,20240426,000000,21.91,21.91,21.84,21.85,7262,0
+CBON.US,D,20240429,000000,21.85,21.87,21.8201,21.87,4097,0
+CBON.US,D,20240430,000000,21.87,21.87,21.85,21.865,3026,0
+CBON.US,D,20240501,000000,21.88,21.91,21.858,21.89,10579,0
+CBON.US,D,20240502,000000,21.89,21.98,21.89,21.98,2904,0
+CBON.US,D,20240503,000000,22.02,22.03,22.005,22.03,1469,0
+CBON.US,D,20240506,000000,21.95,21.99,21.95,21.955,445,0
+CBON.US,D,20240507,000000,21.91,21.9306,21.91,21.9306,1000,0
+CBON.US,D,20240508,000000,21.83,21.92,21.83,21.92,5203,0
+CBON.US,D,20240509,000000,21.965,21.99,21.9553,21.9553,861,0
+CBON.US,D,20240510,000000,21.93,21.93,21.93,21.93,162,0
+CBON.US,D,20240513,000000,21.95,21.95,21.92,21.93,6929,0
+CBON.US,D,20240514,000000,21.8902,21.915,21.88,21.915,1485,0
+CBON.US,D,20240515,000000,21.955,21.975,21.955,21.975,370,0
+CBON.US,D,20240516,000000,21.96,21.97,21.9401,21.97,1640,0
+CBON.US,D,20240517,000000,21.9299,21.9299,21.9299,21.9299,280,0
+CBON.US,D,20240520,000000,21.8932,21.905,21.88,21.905,1904,0
+CBON.US,D,20240521,000000,21.9,21.9,21.88,21.89,6506,0
+CBON.US,D,20240522,000000,21.87,21.87,21.87,21.87,22,0
+CBON.US,D,20240523,000000,21.915,21.915,21.89,21.89,769,0
+CBON.US,D,20240524,000000,21.875,21.875,21.875,21.875,102,0
+CBON.US,D,20240528,000000,21.9,21.9,21.85,21.865,1120,0
+CBON.US,D,20240529,000000,21.81,21.85,21.8,21.8,4411,0
+CBON.US,D,20240530,000000,21.872,21.895,21.87,21.895,500,0
+CBON.US,D,20240531,000000,21.9,21.97,21.89,21.9545,31938,0
+CBON.US,D,20240603,000000,21.88,21.93,21.88,21.9098,595,0
+CBON.US,D,20240604,000000,21.89,21.92,21.89,21.92,1056,0
+CBON.US,D,20240605,000000,21.91,21.91,21.8801,21.895,763,0
+CBON.US,D,20240606,000000,21.885,21.885,21.88,21.88,466,0
+CBON.US,D,20240607,000000,21.89,21.89,21.88,21.88,1482,0
+CBON.US,D,20240610,000000,21.84,21.875,21.84,21.875,347,0
+CBON.US,D,20240611,000000,21.8856,21.8856,21.88,21.88,576,0
+CBON.US,D,20240612,000000,21.9,21.9,21.88,21.88,258,0
+CBON.US,D,20240613,000000,21.8513,21.865,21.84,21.865,2487,0
+CBON.US,D,20240614,000000,21.84,21.89,21.84,21.865,2785,0
+CBON.US,D,20240617,000000,21.82,21.83,21.8,21.8,1774,0
+CBON.US,D,20240618,000000,21.8,21.888,21.8,21.8651,1628,0
+CBON.US,D,20240620,000000,21.81,21.82,21.8,21.82,996,0
+CBON.US,D,20240621,000000,21.8599,21.9,21.8,21.8797,12699,0
+CBON.US,D,20240624,000000,21.89,21.93,21.8,21.841,6366,0
+CBON.US,D,20240625,000000,21.83,21.845,21.82,21.845,317,0
+CBON.US,D,20240626,000000,21.78,21.8,21.78,21.7943,1086,0
+CBON.US,D,20240627,000000,21.82,21.82,21.82,21.82,234,0
+CBON.US,D,20240628,000000,21.8401,21.8401,21.83,21.8382,747,0
+CBON.US,D,20240701,000000,21.788,21.79,21.7575,21.7594,617,0
+CBON.US,D,20240702,000000,21.73,21.78,21.73,21.755,2377,0
+CBON.US,D,20240703,000000,21.83,21.83,21.81,21.83,1316,0
+CBON.US,D,20240705,000000,21.84,21.86,21.83,21.855,6589,0
+CBON.US,D,20240708,000000,21.83,21.84,21.83,21.84,762,0
+CBON.US,D,20240709,000000,21.815,21.815,21.815,21.815,138,0
+CBON.US,D,20240710,000000,21.8001,21.82,21.8001,21.82,1638,0
+CBON.US,D,20240711,000000,21.89,21.93,21.89,21.93,1255,0
+CBON.US,D,20240712,000000,21.9,21.905,21.895,21.9002,1053,0
+CBON.US,D,20240715,000000,21.95,21.95,21.88,21.8939,2372,0
+CBON.US,D,20240716,000000,21.842,21.865,21.842,21.865,344,0
+CBON.US,D,20240717,000000,21.86,21.91,21.86,21.8998,3110,0
+CBON.US,D,20240718,000000,21.92,21.92,21.8797,21.8797,345,0
+CBON.US,D,20240719,000000,21.8601,21.89,21.8601,21.8747,1050,0
+CBON.US,D,20240722,000000,21.8401,21.86,21.84,21.86,1720,0
+CBON.US,D,20240723,000000,21.86,21.895,21.86,21.89,593,0
+CBON.US,D,20240724,000000,21.94,21.9577,21.94,21.9577,689,0
+CBON.US,D,20240725,000000,22.088,22.088,22.045,22.045,295,0
+CBON.US,D,20240726,000000,22.015,22.065,22.015,22.03,1079,0
+CBON.US,D,20240729,000000,21.988,22.01,21.92,21.965,2861,0
+CBON.US,D,20240730,000000,21.99,22.054,21.99,22.05,2287,0
+CBON.US,D,20240731,000000,22.14,22.17,22.1,22.125,1620,0
+CBON.US,D,20240801,000000,22.04,22.056,22.025,22.025,2187,0
+CBON.US,D,20240802,000000,22.23,22.355,22.23,22.312,1631,0
+CBON.US,D,20240805,000000,22.51,22.78,22.415,22.46,53561,0
+CBON.US,D,20240806,000000,22.36,22.36,22.28,22.305,2760,0
+CBON.US,D,20240807,000000,22.27,22.28,22.26,22.26,2206,0
+CBON.US,D,20240808,000000,22.235,22.26,22.22,22.2399,4808,0
+CBON.US,D,20240809,000000,22.26,22.2602,22.24,22.24,2415,0
+CBON.US,D,20240812,000000,22.195,22.22,22.19,22.22,3756,0
+CBON.US,D,20240813,000000,22.31,22.31,22.28,22.295,1811,0
+CBON.US,D,20240814,000000,22.38,22.38,22.3274,22.3274,586,0
+CBON.US,D,20240815,000000,22.2,22.2,22.16,22.17,1910,0
+CBON.US,D,20240816,000000,22.2303,22.28,22.22,22.28,2297,0
+CBON.US,D,20240819,000000,22.28,22.39,22.28,22.39,2960,0
+CBON.US,D,20240820,000000,22.37,22.4,22.37,22.4,3633,0
+CBON.US,D,20240821,000000,22.37,22.41,22.36,22.3853,1484,0
+CBON.US,D,20240822,000000,22.31,22.34,22.31,22.311,1765,0
+CBON.US,D,20240823,000000,22.4146,22.46,22.4146,22.46,4195,0
+CBON.US,D,20240826,000000,22.41,22.43,22.39,22.41,3474,0
+CBON.US,D,20240827,000000,22.35,22.48,22.35,22.48,12951,0
+CBON.US,D,20240828,000000,22.37,22.37,22.365,22.365,646,0
+CBON.US,D,20240829,000000,22.46,22.4746,22.45,22.47,9507,0
+CBON.US,D,20240830,000000,22.515,22.515,22.475,22.51,3736,0
+CBON.US,D,20240903,000000,22.36,22.43,22.36,22.395,4409,0
+CBON.US,D,20240904,000000,22.4002,22.42,22.4,22.42,498,0
+CBON.US,D,20240905,000000,22.47,22.525,22.47,22.525,1447,0
+CBON.US,D,20240906,000000,22.53,22.53,22.52,22.52,396,0
+CBON.US,D,20240909,000000,22.43,22.48,22.38,22.405,7950,0
+CBON.US,D,20240910,000000,22.42,22.421,22.33,22.33,1635,0
+CBON.US,D,20240911,000000,22.42,22.448,22.3501,22.39,47153,0
+CBON.US,D,20240912,000000,22.47,22.47,22.37,22.4564,4277,0
+CBON.US,D,20240913,000000,22.493,22.493,22.475,22.48,3659,0
+CBON.US,D,20240916,000000,22.53,22.53,22.4,22.4,671,0
+CBON.US,D,20240917,000000,22.46,22.46,22.45,22.45,382,0
+CBON.US,D,20240918,000000,22.52,22.5536,22.495,22.495,3226,0
+CBON.US,D,20240919,000000,22.55,22.6,22.5401,22.6,2966,0
+CBON.US,D,20240920,000000,22.6382,22.67,22.6382,22.67,1617,0
+CBON.US,D,20240923,000000,22.67,22.67,22.63,22.64,1095,0
+CBON.US,D,20240924,000000,22.73,22.76,22.73,22.75,2842,0
+CBON.US,D,20240925,000000,22.77,22.7989,22.73,22.775,823,0
+CBON.US,D,20240926,000000,22.87,22.9799,22.87,22.94,5299,0
+CBON.US,D,20240927,000000,22.92,22.929,22.88,22.91,1903,0
+CBON.US,D,20240930,000000,22.8399,22.85,22.8,22.8,5229,0
+CBON.US,D,20241001,000000,22.7,22.7,22.63,22.665,4144,0
+CBON.US,D,20241002,000000,22.688,22.69,22.64,22.64,1574,0
+CBON.US,D,20241003,000000,22.57,22.65,22.55,22.585,1673,0
+CBON.US,D,20241004,000000,22.46,22.48,22.3801,22.42,4586,0
+CBON.US,D,20241007,000000,22.51,22.54,22.44,22.47,4778,0
+CBON.US,D,20241008,000000,22.57,22.57,22.47,22.505,1858,0
+CBON.US,D,20241009,000000,22.44,22.49,22.43,22.43,757,0
+CBON.US,D,20241010,000000,22.49,22.49,22.46,22.485,567,0
+CBON.US,D,20241011,000000,22.56,22.56,22.51,22.55,1035,0
+CBON.US,D,20241014,000000,22.58,22.58,22.43,22.45,3462,0
+CBON.US,D,20241015,000000,22.39,22.39,22.33,22.33,2859,0
+CBON.US,D,20241016,000000,22.37,22.38,22.3,22.335,1917,0
+CBON.US,D,20241017,000000,22.33,22.37,22.33,22.355,1807,0
+CBON.US,D,20241018,000000,22.38,22.45,22.38,22.41,435,0
+CBON.US,D,20241021,000000,22.38,22.3801,22.36,22.36,355,0
+CBON.US,D,20241022,000000,22.4511,22.46,22.41,22.45,1517,0
+CBON.US,D,20241023,000000,22.39,22.425,22.39,22.425,428,0
+CBON.US,D,20241024,000000,22.41,22.445,22.29,22.445,4463,0
+CBON.US,D,20241025,000000,22.48,22.48,22.43,22.43,1085,0
+CBON.US,D,20241028,000000,22.385,22.385,22.385,22.385,408,0
+CBON.US,D,20241029,000000,22.385,22.4,22.385,22.385,585,0
+CBON.US,D,20241030,000000,22.39,22.45,22.3605,22.45,1378,0
+CBON.US,D,20241031,000000,22.45,22.45,22.39,22.43,2818,0
+CBON.US,D,20241101,000000,22.39,22.3959,22.35,22.38,1363,0
+CBON.US,D,20241104,000000,22.52,22.52,22.4405,22.52,6685,0
+CBON.US,D,20241105,000000,22.5,22.51,22.45,22.45,5675,0
+CBON.US,D,20241106,000000,22.132,22.23,22.04,22.18,5046,0
+CBON.US,D,20241107,000000,22.423,22.423,22.3283,22.335,2908,0
+CBON.US,D,20241108,000000,22.22,22.24,22.19,22.24,2169,0
+CBON.US,D,20241111,000000,22.15,22.18,22.1459,22.1459,398,0
+CBON.US,D,20241112,000000,22.105,22.11,22.06,22.11,3762,0
+CBON.US,D,20241113,000000,22.105,22.18,21.9901,22.1054,1900,0
+CBON.US,D,20241115,000000,22.09,22.125,22.09,22.125,581,0
+CBON.US,D,20241118,000000,22.08,22.08,22.05,22.08,4733,0
+CBON.US,D,20241119,000000,22.08,22.125,22.08,22.125,999,0
+CBON.US,D,20241120,000000,22.11,22.11,22.0401,22.09,1154,0
+CBON.US,D,20241121,000000,22.051,22.1099,22.05,22.08,1498,0
+CBON.US,D,20241122,000000,22.0598,22.07,22.01,22.07,2431,0
+CBON.US,D,20241125,000000,22.1468,22.1468,22.08,22.1135,943,0
+CBON.US,D,20241126,000000,22.075,22.075,22.07,22.07,641,0
+CBON.US,D,20241127,000000,22.1,22.12,22.1,22.105,4384,0
+CBON.US,D,20241202,000000,22.02,22.03,21.87,21.996,4854,0
+CBON.US,D,20241203,000000,21.967,22,21.967,22,1267,0
+CBON.US,D,20241205,000000,22.08,22.09,22.07,22.09,622,0
+CBON.US,D,20241206,000000,22.1,22.1,22.07,22.07,560,0
+CBON.US,D,20241209,000000,22.08,22.14,21.98,22.0971,4403,0
+CBON.US,D,20241210,000000,22.14,22.17,22.13,22.17,4820,0
+CBON.US,D,20241211,000000,22.128,22.128,22.08,22.1083,2297,0
+CBON.US,D,20241212,000000,22.17,22.175,22.16,22.16,378,0
+CBON.US,D,20241213,000000,22.204,22.21,22.15,22.155,4401,0
+CBON.US,D,20241216,000000,22.15,22.16,22.05,22.1318,31241,0
+CBON.US,D,20241219,000000,22.09,22.16,22.09,22.125,1513,0
+CBON.US,D,20241220,000000,22.16,22.18,22.14,22.155,3663,0
+CBON.US,D,20241223,000000,22.142,22.24,22.11,22.15,6569,0
+CBON.US,D,20241224,000000,22.1602,22.1602,22.06,22.16,50085,0
+CBON.US,D,20241226,000000,22.13,22.16,22.1,22.16,5788,0
+CBON.US,D,20241227,000000,22.1204,22.1343,22.1204,22.13,803,0
+CBON.US,D,20241230,000000,22.138,22.1385,22.03,22.05,9015,0
+CBON.US,D,20241231,000000,22.035,22.045,22,22.03,1500,0
+CBON.US,D,20250102,000000,22.0129,22.02,21.975,21.975,2710,0
+CBON.US,D,20250103,000000,21.94,21.945,21.93,21.945,1485,0
+CBON.US,D,20250106,000000,21.98,22,21.94,21.97,987,0
+CBON.US,D,20250107,000000,21.96,21.975,21.96,21.975,866,0
+CBON.US,D,20250108,000000,21.89,21.93,21.89,21.93,282,0
+CBON.US,D,20250110,000000,21.89,21.89,21.865,21.865,366,0
+CBON.US,D,20250113,000000,21.87,21.87,21.86,21.865,2832,0
+CBON.US,D,20250114,000000,21.8804,21.91,21.87,21.91,1947,0
+CBON.US,D,20250115,000000,21.9008,21.95,21.9,21.935,1420,0
+CBON.US,D,20250116,000000,21.92,21.93,21.915,21.915,338,0
+CBON.US,D,20250117,000000,21.925,21.9281,21.88,21.885,2988,0
+CBON.US,D,20250121,000000,22.06,22.2,22.06,22.13,13519,0
+CBON.US,D,20250122,000000,22.0919,22.139,22.09,22.139,683,0
+CBON.US,D,20250123,000000,22.0509,22.12,22.02,22.065,2614,0
+CBON.US,D,20250124,000000,22.24,22.24,22.08,22.2047,1862,0
+CBON.US,D,20250127,000000,22.19,22.2,22.185,22.185,6563,0
+CBON.US,D,20250128,000000,22.1043,22.105,22.1024,22.105,1553,0
+CBON.US,D,20250129,000000,22.107,22.14,22.05,22.11,11464,0
+CBON.US,D,20250131,000000,22.06,22.09,21.9801,21.9808,3120,0
+CBON.US,D,20250203,000000,21.9,21.965,21.82,21.965,2841,0
+CBON.US,D,20250204,000000,22.07,22.0701,22.02,22.055,738,0
+CBON.US,D,20250206,000000,22.09,22.095,22.09,22.095,309,0
+CBON.US,D,20250207,000000,22.03,22.13,22.03,22.035,2211,0
+CBON.US,D,20250210,000000,21.99,22.04,21.88,21.985,2596,0
+CBON.US,D,20250211,000000,22,22.0083,21.88,22.0083,33380,0
+CBON.US,D,20250212,000000,21.97,21.9914,21.95,21.99,2587,0
+CBON.US,D,20250213,000000,22.07,22.14,22.07,22.14,1294,0
+CBON.US,D,20250214,000000,22.1731,22.19,22.17,22.17,1805,0
+CBON.US,D,20250218,000000,22.022,22.05,21.94,22.05,2054,0
+CBON.US,D,20250219,000000,22.01,22.045,22.005,22.045,1922,0
+CBON.US,D,20250220,000000,22.11,22.19,22.11,22.16,3184,0
+CBON.US,D,20250221,000000,22.1096,22.125,22.1096,22.125,561,0
+CBON.US,D,20250224,000000,22.07,22.07,22.07,22.07,146,0
+CBON.US,D,20250225,000000,22.07,22.07,22.06,22.06,650,0
+CBON.US,D,20250226,000000,22.01,22.04,22.01,22.04,428,0
+CBON.US,D,20250227,000000,21.9345,21.9376,21.9345,21.9376,1406,0
+CBON.US,D,20250228,000000,21.94,21.9654,21.94,21.96,1190,0
+CBON.US,D,20250303,000000,21.902,21.97,21.902,21.94,2910,0
+CBON.US,D,20250304,000000,21.99,22.075,21.985,22.075,5077,0
+CBON.US,D,20250305,000000,22.1,22.115,22.1,22.115,1291,0
+CBON.US,D,20250306,000000,22.1381,22.1381,22.115,22.115,278,0
+CBON.US,D,20250310,000000,22.02,22.035,22.01,22.035,469,0
+CBON.US,D,20250311,000000,22.07,22.085,22.01,22.0675,13472,0
+CBON.US,D,20250312,000000,22.09,22.15,22.01,22.06,5906,0
+CBON.US,D,20250313,000000,22.03,22.09,22.03,22.06,365,0
+CBON.US,D,20250317,000000,22.12,22.29,22.08,22.17,9101,0
+CBON.US,D,20250318,000000,22.09,22.11,22.06,22.11,1703,0
+CBON.US,D,20250319,000000,22.07,22.105,22.06,22.105,894,0
+CBON.US,D,20250320,000000,22.03,22.03,21.93,22.03,4065,0
+CBON.US,D,20250321,000000,22.09,22.09,22.01,22.05,1721,0
+CBON.US,D,20250324,000000,22.01,22.0238,21.96,22.0238,762,0
+CBON.US,D,20250325,000000,22.0413,22.0413,22.01,22.035,864,0
+CBON.US,D,20250326,000000,21.98,21.98,21.98,21.98,238,0
+CBON.US,D,20250327,000000,22.04,22.0598,21.98,22.03,2339,0
+CBON.US,D,20250328,000000,22.05,22.05,22.05,22.05,261,0
+CBON.US,D,20250331,000000,22.06,22.078,22.02,22.05,3274,0
+CBON.US,D,20250401,000000,21.998,22.03,21.97,21.97,541,0
+CBON.US,D,20250402,000000,21.98,21.995,21.972,21.995,796,0
+CBON.US,D,20250403,000000,21.98,22.015,21.95,22.015,2546,0
+CBON.US,D,20250404,000000,22.02,22.02,21.9,21.985,5327,0
+CBON.US,D,20250407,000000,21.9007,21.925,21.76,21.84,3051,0
+CBON.US,D,20250408,000000,21.67,21.85,21.6201,21.65,775,0
+CBON.US,D,20250409,000000,21.74,21.8028,21.3368,21.7716,11674,0
+CBON.US,D,20250410,000000,21.84,21.945,21.83,21.945,4204,0
+CBON.US,D,20250411,000000,22.02,22.07,21.88,22.035,14958,0
+CBON.US,D,20250414,000000,21.93,21.97,21.805,21.85,29348,0
+CBON.US,D,20250415,000000,21.91,21.91,21.885,21.91,688,0
+CBON.US,D,20250416,000000,21.945,21.995,21.9,21.995,9511,0
+CBON.US,D,20250417,000000,22.06,22.06,22.02,22.05,2674,0
+CBON.US,D,20250421,000000,22.07,22.07,21.95,21.9847,6865,0
+CBON.US,D,20250422,000000,21.94,21.9634,21.9,21.96,8654,0
+CBON.US,D,20250424,000000,22.06,22.06,21.995,21.995,454,0
+CBON.US,D,20250425,000000,22.08,22.12,21.93,22.005,6111,0
+CBON.US,D,20250428,000000,22,22,21.95,21.965,2103,0
+CBON.US,D,20250429,000000,22.0848,22.16,22.08,22.08,683,0
+CBON.US,D,20250430,000000,22,22.085,22,22.085,347,0
+CBON.US,D,20250501,000000,21.96,22.02,21.95,22.02,871,0
+CBON.US,D,20250502,000000,22.18,22.18,22.12,22.149,1470,0
+CBON.US,D,20250505,000000,22.21,22.2399,22.188,22.21,2616,0
+CBON.US,D,20250506,000000,22.195,22.24,22.17,22.195,4198,0
+CBON.US,D,20250508,000000,22.07,22.2399,22.07,22.135,1624,0
+CBON.US,D,20250509,000000,22.09,22.23,22.09,22.175,682,0
+CBON.US,D,20250512,000000,22.21,22.26,22.1801,22.22,2981,0
+CBON.US,D,20250514,000000,22.18,22.2443,22.18,22.225,1165,0
+CBON.US,D,20250515,000000,22.2,22.38,22.2,22.38,855,0
+CBON.US,D,20250516,000000,22.19,22.25,22.19,22.25,802,0
+CBON.US,D,20250519,000000,22.17,22.2,22.17,22.2,503,0
+CBON.US,D,20250520,000000,22.22,22.25,22.22,22.23,635,0
+CBON.US,D,20250521,000000,22.29,22.34,22.2292,22.32,8899,0
+CBON.US,D,20250522,000000,22.34,22.34,22.23,22.255,1954,0
+CBON.US,D,20250523,000000,22.312163,22.36,22.299,22.32,1954,0
+CBON.US,D,20250529,000000,22.31,22.355,22.31,22.355,298,0
+CBON.US,D,20250530,000000,22.34,22.3488,22.27,22.28,6594,0
+CBON.US,D,20250602,000000,22.16,22.25,22.16,22.225,345,0
+CBON.US,D,20250603,000000,22.2,22.25,22.2,22.25,1077,0
+CBON.US,D,20250604,000000,22.2425,22.31,22.2425,22.31,3603,0
+CBON.US,D,20250605,000000,22.37,22.37,22.29,22.34,1429,0
+CBON.US,D,20250606,000000,22.1917,22.245,22.1917,22.245,333,0
+CBON.US,D,20250609,000000,22.228,22.3,22.228,22.265,1030,0
+CBON.US,D,20250610,000000,22.2675,22.275,22.26,22.275,892,0
+CBON.US,D,20250611,000000,22.215,22.35,22.215,22.285,2763,0
+CBON.US,D,20250612,000000,22.26,22.3001,22.2501,22.3001,1648,0
+CBON.US,D,20250613,000000,22.2201,22.35,22.2201,22.285,1957,0
+CBON.US,D,20250616,000000,22.31,22.31,22.28,22.28,585,0
+CBON.US,D,20250618,000000,22.25,22.275,22.24,22.275,1296,0
+CBON.US,D,20250620,000000,22.3299,22.3299,22.28,22.305,677,0
+CBON.US,D,20250623,000000,22.33,22.34,22.31,22.325,1511,0
+CBON.US,D,20250624,000000,22.31,22.36,22.29,22.3218,3317,0
+CBON.US,D,20250625,000000,22.33,22.36,22.33,22.335,408,0
+CBON.US,D,20250626,000000,22.33,22.37,22.33,22.35,669,0
+CBON.US,D,20250627,000000,22.3,22.325,22.3,22.325,733,0
+CBON.US,D,20250630,000000,22.37,22.4008,22.32,22.38,5054,0
+CBON.US,D,20250701,000000,22.31,22.37,22.31,22.37,1007,0
+CBON.US,D,20250702,000000,22.41,22.41,22.3668,22.37,513,0
+CBON.US,D,20250707,000000,22.31,22.3918,22.28,22.325,4106,0
+CBON.US,D,20250708,000000,22.26,22.335,22.26,22.335,1764,0
+CBON.US,D,20250709,000000,22.3001,22.35,22.3001,22.35,466,0
+CBON.US,D,20250711,000000,22.4,22.4,22.33,22.33,952,0
+CBON.US,D,20250714,000000,22.28,22.35,22.28,22.35,1108,0
+CBON.US,D,20250715,000000,22.3587,22.36,22.32,22.36,1526,0
+CBON.US,D,20250716,000000,22.355,22.355,22.33,22.33,346,0
+CBON.US,D,20250717,000000,22.3299,22.335,22.3299,22.335,182,0
+CBON.US,D,20250718,000000,22.3115,22.33,22.3115,22.33,2016,0
+CBON.US,D,20250721,000000,22.35,22.3599,22.34,22.34,947,0
+CBON.US,D,20250722,000000,22.302,22.36,22.302,22.315,1259,0
+CBON.US,D,20250723,000000,22.3279,22.36,22.325,22.325,2613,0
+CBON.US,D,20250724,000000,22.3498,22.35,22.335,22.335,842,0
+CBON.US,D,20250725,000000,22.3509,22.3509,22.337,22.34,688,0
+CBON.US,D,20250728,000000,22.25,22.28,22.2272,22.28,882,0
+CBON.US,D,20250729,000000,22.28,22.315,22.28,22.315,178,0
+CBON.US,D,20250731,000000,22.22,22.2201,22.11,22.195,6361,0
+CBON.US,D,20250801,000000,22.21,22.24,22.17,22.24,1770,0
+CBON.US,D,20250804,000000,22.24,22.285,22.22,22.285,1311,0
+CBON.US,D,20250805,000000,22.35,22.35,22.27,22.2745,2054,0
+CBON.US,D,20250806,000000,22.31,22.31,22.25,22.2522,858,0
+CBON.US,D,20250807,000000,22.2602,22.31,22.19,22.24,1946,0
+CBON.US,D,20250808,000000,22.24,22.25,22.21,22.25,1127,0
+CBON.US,D,20250811,000000,22.23,22.265,22.23,22.265,632,0
+CBON.US,D,20250812,000000,22.1607,22.245,22.1607,22.245,293,0
+CBON.US,D,20250814,000000,22.3,22.3,22.245,22.245,359,0
+CBON.US,D,20250815,000000,22.1701,22.21,22.1701,22.21,309,0
+CBON.US,D,20250818,000000,22.15,22.21,22.15,22.15,5524,0
+CBON.US,D,20250821,000000,22.1932,22.23,22.1932,22.195,730,0
+CBON.US,D,20250822,000000,22.24,22.2491,22.225,22.225,652,0
+CBON.US,D,20250825,000000,22.26,22.285,22.25,22.285,604,0
+CBON.US,D,20250828,000000,22.36,22.53,22.32,22.385,11504,0
+CBON.US,D,20250829,000000,22.34,22.51,22.34,22.51,685,0
+CBON.US,D,20250902,000000,22.28,22.34,22.25,22.34,579,0
+CBON.US,D,20250903,000000,22.33,22.35,22.31,22.35,4185,0
+CBON.US,D,20250904,000000,22.3,22.325,22.3,22.325,1876,0
+CBON.US,D,20250905,000000,22.33,22.4353,22.33,22.42,1825,0
+CBON.US,D,20250908,000000,22.35,22.41,22.33,22.41,2374,0
+CBON.US,D,20250909,000000,22.34,22.5,22.31,22.48,17944,0
+CBON.US,D,20250910,000000,22.4,22.427,22.33,22.4,1650,0
+CBON.US,D,20250911,000000,22.498,22.498,22.41,22.41,334,0
+CBON.US,D,20250912,000000,22.46,22.46,22.37,22.37,768,0
+CBON.US,D,20250915,000000,22.4899,22.4899,22.42,22.42,323,0
+CBON.US,D,20250916,000000,22.415,22.425,22.38,22.425,561,0
+CBON.US,D,20250917,000000,22.4,22.48,22.4,22.44,1515,0
+CBON.US,D,20250918,000000,22.365,22.4886,22.36,22.42,874,0
+CBON.US,D,20250919,000000,22.35,22.445,22.35,22.445,266,0
+CBON.US,D,20250922,000000,22.49,22.5,22.4,22.45,741,0
+CBON.US,D,20250923,000000,22.49,22.49,22.445,22.445,1265,0
+CBON.US,D,20250924,000000,22.4,22.4,22.3,22.31,2107,0
+CBON.US,D,20250926,000000,22.35,22.41,22.2801,22.35,971,0
+CBON.US,D,20250929,000000,22.42,22.42,22.325,22.325,1506,0
+CBON.US,D,20250930,000000,22.46,22.46,22.37,22.38,504,0
+CBON.US,D,20251001,000000,22.41,22.41,22.35,22.35,1729,0
+CBON.US,D,20251002,000000,22.3225,22.3389,22.3225,22.335,628,0
+CBON.US,D,20251003,000000,22.374,22.4,22.2705,22.335,4384,0
+CBON.US,D,20251006,000000,22.35,22.36,22.295,22.295,634,0
+CBON.US,D,20251008,000000,22.39,22.39,22.26,22.26,1417,0
+CBON.US,D,20251009,000000,22.35,22.36,22.3,22.36,1866,0
+CBON.US,D,20251010,000000,22.3,22.345,22.3,22.345,1777,0
+CBON.US,D,20251014,000000,22.316,22.35,22.3011,22.325,1776,0
+CBON.US,D,20251015,000000,22.3001,22.365,22.3001,22.365,803,0
+CBON.US,D,20251016,000000,22.352,22.352,22.33,22.33,528,0
+CBON.US,D,20251020,000000,22.345,22.48,22.33,22.355,2520,0
+CBON.US,D,20251022,000000,22.3672,22.3672,22.36,22.36,312,0
+CBON.US,D,20251023,000000,22.365,22.3716,22.365,22.365,1107,0
+CBON.US,D,20251024,000000,22.3101,22.44,22.3001,22.3141,1385,0
+CBON.US,D,20251027,000000,22.425,22.5,22.39,22.415,3962,0
+CBON.US,D,20251028,000000,22.43,22.47,22.43,22.47,430,0
+CBON.US,D,20251029,000000,22.5,22.5,22.485,22.485,531,0
+CBON.US,D,20251030,000000,22.5,22.5,22.445,22.445,692,0
+CBON.US,D,20251031,000000,22.4,22.46,22.4,22.46,205,0
+CBON.US,D,20251104,000000,22.3535,22.3535,22.3525,22.3525,473,0
+CBON.US,D,20251105,000000,22.35,22.415,22.35,22.415,1466,0
+CBON.US,D,20251106,000000,22.45,22.51,22.4499,22.4555,1182,0
+CBON.US,D,20251107,000000,22.471,22.471,22.41,22.455,1826,0
+CBON.US,D,20251110,000000,22.41,22.487,22.39,22.435,1078,0
+CBON.US,D,20251111,000000,22.46,22.46,22.39,22.405,848,0
+CBON.US,D,20251113,000000,22.44,22.47,22.44,22.445,811,0
+CBON.US,D,20251114,000000,22.49,22.49,22.44,22.445,921,0
+CBON.US,D,20251117,000000,22.4,22.488,22.4,22.4395,9020,0
+CBON.US,D,20251118,000000,22.55,22.55,22.35,22.4564,3765,0
+CBON.US,D,20251119,000000,22.41,22.51,22.36,22.43,6224,0
+CBON.US,D,20251120,000000,22.41,22.5,22.396,22.435,1236,0
+CBON.US,D,20251121,000000,22.44,22.45,22.44,22.45,327,0
+CBON.US,D,20251124,000000,22.435,22.525,22.39,22.525,1631,0
+CBON.US,D,20251125,000000,22.6199,22.64,22.5,22.57,2473,0
+CBON.US,D,20251126,000000,22.62,22.66,22.595,22.595,439,0
+CBON.US,D,20251128,000000,22.5966,22.5966,22.5,22.575,2100,0
+CBON.US,D,20251201,000000,22.56,22.7,22.555,22.555,433,0
+CBON.US,D,20251202,000000,22.6499,22.6499,22.56,22.56,652,0
+CBON.US,D,20251204,000000,22.6,22.6,22.525,22.525,740,0
+CBON.US,D,20251208,000000,22.64,22.7,22.47,22.555,1455,0
+CBON.US,D,20251209,000000,22.67,22.67,22.561,22.5857,1541,0
+CBON.US,D,20251210,000000,22.67,22.67,22.59,22.59,729,0
+CBON.US,D,20251211,000000,22.664,22.7099,22.65,22.655,4529,0
+CBON.US,D,20251212,000000,22.709,22.71,22.54,22.605,7419,0
+CBON.US,D,20251216,000000,22.6786,22.76,22.58,22.67,2587,0
+CBON.US,D,20251217,000000,22.65,22.6846,22.55,22.6846,3956,0
+CBON.US,D,20251218,000000,22.78,22.78,22.6582,22.69,1753,0
+CBON.US,D,20251219,000000,22.6774,22.6982,22.6774,22.6982,766,0
+CBON.US,D,20251222,000000,22.79,22.79,22.6817,22.695,1430,0
+CBON.US,D,20251223,000000,22.76,22.84,22.71,22.76,3927,0
+CBON.US,D,20251224,000000,22.7433,22.79,22.72,22.79,2039,0
+CBON.US,D,20251226,000000,22.815,22.9,22.7875,22.85,5170,0
+CBON.US,D,20251229,000000,22.82,22.8588,22.82,22.84,8088,0
+CBON.US,D,20251230,000000,22.76,22.88,22.7001,22.79,8014,0
+CBON.US,D,20251231,000000,22.83,22.93,22.77,22.84,5213,0
+CBON.US,D,20260102,000000,22.88,22.9596,22.875,22.875,1456,0
+CBON.US,D,20260105,000000,22.91,22.915,22.87,22.9,2490,0
+CBON.US,D,20260106,000000,22.8501,22.91,22.79,22.85,4209,0
+CBON.US,D,20260107,000000,22.79,22.815,22.75,22.815,576,0
+CBON.US,D,20260108,000000,22.9099,22.9099,22.75,22.845,1852,0
+CBON.US,D,20260109,000000,22.81,22.845,22.79,22.845,1273,0
+CBON.US,D,20260112,000000,22.8631,22.8631,22.81,22.86,1740,0
+CBON.US,D,20260113,000000,22.91,22.91,22.86,22.9085,5400,0
+CBON.US,D,20260114,000000,22.79,22.8661,22.79,22.8661,4160,0
+CBON.US,D,20260115,000000,22.88,22.935,22.88,22.935,652,0
+CBON.US,D,20260116,000000,22.929,22.99,22.84,22.895,7735,0
+CBON.US,D,20260120,000000,22.999,23,22.9,22.95,4487,0
+CBON.US,D,20260121,000000,22.9244,23,22.9244,22.93,1541,0
+CBON.US,D,20260122,000000,22.88,22.94,22.88,22.94,613,0
+CBON.US,D,20260123,000000,22.89,23.03,22.89,22.96,4793,0
+CBON.US,D,20260127,000000,23.045,23.09,23,23.09,2109,0
+CBON.US,D,20260128,000000,23.08,23.08,23.001,23.04,4833,0
+CBON.US,D,20260129,000000,23.05,23.05,22.96,22.985,2413,0
+CBON.US,D,20260130,000000,22.94,23.08,22.92,22.99,3388,0
+CBON.US,D,20260202,000000,23.04,23.09,23,23.04,16222,0
+CBON.US,D,20260203,000000,22.9739,23.025,22.9739,23.02,663,0
+CBON.US,D,20260204,000000,22.96,23.0899,22.9501,23.02,6082,0
+CBON.US,D,20260205,000000,22.9895,23.07,22.9405,22.995,3234,0
+CBON.US,D,20260206,000000,22.97,23.13,22.97,23.02,7116,0
+CBON.US,D,20260209,000000,23.1,23.15,23.0201,23.085,4757,0
+CBON.US,D,20260210,000000,23.1,23.1499,23.1,23.14,6661,0
+CBON.US,D,20260211,000000,23.15,23.23,23.06,23.1953,16813,0
+CBON.US,D,20260212,000000,23.205,23.24,23.16,23.2,2937,0
+CBON.US,D,20260213,000000,23.18,23.195,23.1409,23.195,2153,0
+CBON.US,D,20260217,000000,23.1817,23.1858,23.11,23.18,7000,0
+CBON.US,D,20260218,000000,23.25,23.25,23.13,23.13,3876,0
diff --git a/daily/us/nyse etfs/1/cgmu.us.txt b/daily/us/nyse etfs/1/cgmu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bfdaec44773bd060521f3e07d2ac54f9de770b5f
--- /dev/null
+++ b/daily/us/nyse etfs/1/cgmu.us.txt	
@@ -0,0 +1,829 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CGMU.US,D,20221028,000000,25.16,25.1795,25.15,25.1706,9330,0
+CGMU.US,D,20221031,000000,25.1415,25.1415,25.1415,25.1415,4,0
+CGMU.US,D,20221101,000000,25.229,25.25,25.229,25.25,798,0
+CGMU.US,D,20221102,000000,25.279,25.29,25.25,25.29,5142,0
+CGMU.US,D,20221103,000000,25.23,25.26,25.216,25.24,17293,0
+CGMU.US,D,20221104,000000,25.26,25.28,25.2273,25.2273,6205,0
+CGMU.US,D,20221107,000000,25.26,25.27,25.22,25.235,8941,0
+CGMU.US,D,20221108,000000,25.315,25.35,25.315,25.33,46124,0
+CGMU.US,D,20221109,000000,25.3299,25.4,25.3292,25.4,31165,0
+CGMU.US,D,20221110,000000,25.73,28.1,25.705,25.705,67006,0
+CGMU.US,D,20221111,000000,25.74,25.77,25.74,25.755,6700,0
+CGMU.US,D,20221114,000000,25.699,25.83,25.66,25.6647,50376,0
+CGMU.US,D,20221115,000000,25.74,25.94,25.74,25.795,73220,0
+CGMU.US,D,20221116,000000,25.85,25.9171,25.85,25.91,25240,0
+CGMU.US,D,20221117,000000,25.93,25.97,25.93,25.947,11991,0
+CGMU.US,D,20221118,000000,25.98,25.99,25.97,25.97,25758,0
+CGMU.US,D,20221121,000000,25.99,26.08,25.96,25.9761,53557,0
+CGMU.US,D,20221122,000000,26.12,26.21,25.99,26.02,79240,0
+CGMU.US,D,20221123,000000,26.14,26.26,26.0692,26.13,210479,0
+CGMU.US,D,20221125,000000,26.1035,26.11,26.1,26.105,40541,0
+CGMU.US,D,20221128,000000,26.16,26.26,26.0858,26.13,78416,0
+CGMU.US,D,20221129,000000,27.43,27.82,26.125,26.19,43751,0
+CGMU.US,D,20221130,000000,26.16,26.27,26.145,26.251,71233,0
+CGMU.US,D,20221201,000000,26.26,26.4,26.26,26.3949,114974,0
+CGMU.US,D,20221202,000000,26.32,26.459,26.295,26.355,72052,0
+CGMU.US,D,20221205,000000,26.33,26.349,26.3,26.31,44674,0
+CGMU.US,D,20221206,000000,26.37,26.4,26.35,26.365,105284,0
+CGMU.US,D,20221207,000000,26.4,26.46,26.4,26.4329,90771,0
+CGMU.US,D,20221208,000000,26.46,26.46,26.41,26.42,49849,0
+CGMU.US,D,20221209,000000,26.49,26.49,26.41,26.415,25342,0
+CGMU.US,D,20221212,000000,26.49,26.49,26.27,26.405,93993,0
+CGMU.US,D,20221213,000000,26.5199,26.53,26.48,26.495,48778,0
+CGMU.US,D,20221214,000000,26.49,26.58,26.46,26.51,119023,0
+CGMU.US,D,20221215,000000,26.52,26.53,26.4994,26.515,39192,0
+CGMU.US,D,20221216,000000,26.46,26.48,26.41,26.43,45757,0
+CGMU.US,D,20221219,000000,26.51,26.51,26.3818,26.4029,55347,0
+CGMU.US,D,20221220,000000,26.359,26.39,26.33,26.3702,77772,0
+CGMU.US,D,20221221,000000,26.34,26.34,26.31,26.3295,60185,0
+CGMU.US,D,20221222,000000,26.35,26.38,26.3133,26.32,170051,0
+CGMU.US,D,20221223,000000,26.28,26.3,26.2501,26.29,59614,0
+CGMU.US,D,20221227,000000,26.28,26.28,26.23,26.235,169054,0
+CGMU.US,D,20221228,000000,26.33,26.33,26.2393,26.26,302790,0
+CGMU.US,D,20221229,000000,26.2,26.2,26.14,26.18,368441,0
+CGMU.US,D,20221230,000000,26.18,26.2,26.1341,26.18,212726,0
+CGMU.US,D,20230103,000000,26.26,26.26,26.1901,26.21,241252,0
+CGMU.US,D,20230104,000000,26.29,26.3,26.28,26.295,15078,0
+CGMU.US,D,20230105,000000,26.33,26.34,26.28,26.315,28257,0
+CGMU.US,D,20230106,000000,26.34,26.42,26.34,26.42,37182,0
+CGMU.US,D,20230109,000000,26.445,26.49,26.44,26.485,42181,0
+CGMU.US,D,20230110,000000,26.49,26.5,26.44,26.495,19046,0
+CGMU.US,D,20230111,000000,26.56,26.61,26.52,26.6,59640,0
+CGMU.US,D,20230112,000000,26.64,26.695,26.6247,26.695,14472,0
+CGMU.US,D,20230113,000000,26.71,26.735,26.64,26.67,57512,0
+CGMU.US,D,20230117,000000,26.69,26.74,26.69,26.74,48059,0
+CGMU.US,D,20230118,000000,26.8301,26.84,26.8,26.8,52078,0
+CGMU.US,D,20230119,000000,26.82,26.86,26.77,26.86,85564,0
+CGMU.US,D,20230120,000000,26.86,26.86,26.83,26.83,38134,0
+CGMU.US,D,20230123,000000,26.82,26.85,26.82,26.82,27010,0
+CGMU.US,D,20230124,000000,26.81,26.88,26.81,26.855,125949,0
+CGMU.US,D,20230125,000000,26.87,26.87,26.84,26.8691,32312,0
+CGMU.US,D,20230126,000000,26.88,26.88,26.86,26.875,34295,0
+CGMU.US,D,20230127,000000,26.83,26.86,26.83,26.855,13065,0
+CGMU.US,D,20230130,000000,26.87,26.87,26.845,26.855,60648,0
+CGMU.US,D,20230131,000000,26.89,26.89,26.84,26.85,50191,0
+CGMU.US,D,20230201,000000,26.92,26.96,26.86,26.952,57256,0
+CGMU.US,D,20230202,000000,27,27.0099,26.965,26.97,67926,0
+CGMU.US,D,20230203,000000,26.9093,26.9299,26.88,26.905,66736,0
+CGMU.US,D,20230206,000000,26.85,26.85,26.8115,26.815,11509,0
+CGMU.US,D,20230207,000000,26.82,26.84,26.795,26.835,50006,0
+CGMU.US,D,20230208,000000,26.84,26.84,26.81,26.8233,54182,0
+CGMU.US,D,20230209,000000,26.87,26.87,26.79,26.795,56049,0
+CGMU.US,D,20230210,000000,26.78,26.81,26.77,26.79,46836,0
+CGMU.US,D,20230213,000000,26.7901,26.81,26.7901,26.8076,34426,0
+CGMU.US,D,20230214,000000,26.74,26.779,26.705,26.775,29308,0
+CGMU.US,D,20230215,000000,26.72,26.76,26.665,26.67,31765,0
+CGMU.US,D,20230216,000000,26.659,26.659,26.55,26.555,25662,0
+CGMU.US,D,20230217,000000,26.49,26.49,26.4463,26.455,37631,0
+CGMU.US,D,20230221,000000,26.34,26.3514,26.324,26.325,23219,0
+CGMU.US,D,20230222,000000,26.35,26.36,26.3272,26.3272,119635,0
+CGMU.US,D,20230223,000000,26.35,26.38,26.329,26.33,41991,0
+CGMU.US,D,20230224,000000,26.25,26.29,26.25,26.27,12946,0
+CGMU.US,D,20230227,000000,26.319,26.33,26.2874,26.305,53632,0
+CGMU.US,D,20230228,000000,26.25,26.31,26.249,26.285,52634,0
+CGMU.US,D,20230301,000000,26.25,26.269,26.225,26.225,108914,0
+CGMU.US,D,20230302,000000,26.19,26.24,26.1609,26.2269,74079,0
+CGMU.US,D,20230303,000000,26.34,26.34,26.26,26.27,52496,0
+CGMU.US,D,20230306,000000,26.3,26.3,26.25,26.2602,52662,0
+CGMU.US,D,20230307,000000,26.26,26.29,26.255,26.2889,130071,0
+CGMU.US,D,20230308,000000,26.3,26.3097,26.2852,26.305,20109,0
+CGMU.US,D,20230309,000000,26.33,26.389,26.33,26.355,49906,0
+CGMU.US,D,20230310,000000,26.47,26.52,26.4101,26.4625,62646,0
+CGMU.US,D,20230313,000000,26.63,26.63,26.48,26.5001,21209,0
+CGMU.US,D,20230314,000000,26.44,26.49,26.44,26.4712,24943,0
+CGMU.US,D,20230315,000000,26.67,26.67,26.55,26.585,22584,0
+CGMU.US,D,20230316,000000,26.615,26.62,26.56,26.575,12038,0
+CGMU.US,D,20230317,000000,26.66,26.66,26.6,26.62,43995,0
+CGMU.US,D,20230320,000000,26.5748,26.63,26.53,26.53,30514,0
+CGMU.US,D,20230321,000000,26.55,26.56,26.51,26.53,129720,0
+CGMU.US,D,20230322,000000,26.55,26.638,26.54,26.6206,17226,0
+CGMU.US,D,20230323,000000,26.62,26.66,26.6101,26.64,38581,0
+CGMU.US,D,20230324,000000,26.674,26.688,26.649,26.67,33892,0
+CGMU.US,D,20230327,000000,26.6493,26.67,26.6493,26.655,11943,0
+CGMU.US,D,20230328,000000,26.65,26.68,26.63,26.665,13687,0
+CGMU.US,D,20230329,000000,26.65,26.69,26.65,26.67,21872,0
+CGMU.US,D,20230330,000000,26.69,26.72,26.6808,26.71,46307,0
+CGMU.US,D,20230331,000000,26.64,26.68,26.63,26.68,20535,0
+CGMU.US,D,20230403,000000,26.67,26.7202,26.66,26.6911,18710,0
+CGMU.US,D,20230404,000000,26.7,26.75,26.687,26.745,145139,0
+CGMU.US,D,20230405,000000,26.81,26.96,26.8,26.805,41659,0
+CGMU.US,D,20230406,000000,26.81,26.84,26.8,26.84,16114,0
+CGMU.US,D,20230410,000000,26.8059,26.82,26.79,26.8099,25819,0
+CGMU.US,D,20230411,000000,26.829,26.875,26.829,26.864,49991,0
+CGMU.US,D,20230412,000000,26.89,26.9299,26.889,26.92,19576,0
+CGMU.US,D,20230413,000000,26.92,26.93,26.8709,26.9,162569,0
+CGMU.US,D,20230414,000000,26.94,26.94,26.8094,26.825,37739,0
+CGMU.US,D,20230417,000000,26.85,26.85,26.7993,26.8,47221,0
+CGMU.US,D,20230418,000000,26.71,26.71,26.65,26.66,70199,0
+CGMU.US,D,20230419,000000,26.555,26.61,26.555,26.5885,54602,0
+CGMU.US,D,20230420,000000,26.6,26.62,26.5905,26.62,131138,0
+CGMU.US,D,20230421,000000,26.62,26.6275,26.56,26.57,42482,0
+CGMU.US,D,20230424,000000,26.62,26.65,26.62,26.645,69541,0
+CGMU.US,D,20230425,000000,26.69,26.74,26.69,26.73,187918,0
+CGMU.US,D,20230426,000000,26.7,26.71,26.645,26.685,37943,0
+CGMU.US,D,20230427,000000,26.668,26.668,26.6293,26.635,29563,0
+CGMU.US,D,20230428,000000,26.67,26.67,26.595,26.635,46064,0
+CGMU.US,D,20230501,000000,26.64,26.64,26.57,26.57,36929,0
+CGMU.US,D,20230502,000000,26.66,26.6699,26.56,26.64,336486,0
+CGMU.US,D,20230503,000000,26.68,26.69,26.66,26.68,122968,0
+CGMU.US,D,20230504,000000,26.7,26.74,26.7,26.705,59494,0
+CGMU.US,D,20230505,000000,26.73,26.73,26.69,26.695,33863,0
+CGMU.US,D,20230508,000000,26.68,26.68,26.64,26.655,75367,0
+CGMU.US,D,20230509,000000,26.69,26.7,26.68,26.695,47284,0
+CGMU.US,D,20230510,000000,26.72,26.74,26.72,26.72,69097,0
+CGMU.US,D,20230511,000000,26.74,26.75,26.69,26.705,243617,0
+CGMU.US,D,20230512,000000,26.7,26.72,26.66,26.665,108322,0
+CGMU.US,D,20230515,000000,26.66,26.66,26.64,26.6405,19083,0
+CGMU.US,D,20230516,000000,26.64,26.64,26.61,26.63,83159,0
+CGMU.US,D,20230517,000000,26.66,26.66,26.58,26.59,104515,0
+CGMU.US,D,20230518,000000,26.6,26.6,26.47,26.475,50995,0
+CGMU.US,D,20230519,000000,26.45,26.45,26.36,26.39,39574,0
+CGMU.US,D,20230522,000000,26.37,26.37,26.33,26.335,64860,0
+CGMU.US,D,20230523,000000,26.32,26.34,26.24,26.25,108434,0
+CGMU.US,D,20230524,000000,26.24,26.29,26.23,26.265,100878,0
+CGMU.US,D,20230525,000000,26.24,26.2799,26.2108,26.275,48271,0
+CGMU.US,D,20230526,000000,26.31,26.31,26.265,26.31,119460,0
+CGMU.US,D,20230530,000000,26.35,26.4,26.321,26.38,235471,0
+CGMU.US,D,20230531,000000,26.36,26.37,26.32,26.325,81553,0
+CGMU.US,D,20230601,000000,26.38,26.3899,26.36,26.37,64973,0
+CGMU.US,D,20230602,000000,26.38,26.38,26.3299,26.335,68868,0
+CGMU.US,D,20230605,000000,26.33,26.407,26.31,26.405,98721,0
+CGMU.US,D,20230606,000000,26.44,26.44,26.4013,26.44,56334,0
+CGMU.US,D,20230607,000000,26.44,26.44,26.367,26.39,55874,0
+CGMU.US,D,20230608,000000,26.41,26.44,26.4089,26.43,52374,0
+CGMU.US,D,20230609,000000,26.39,26.4,26.377,26.38,49096,0
+CGMU.US,D,20230612,000000,26.3901,26.41,26.3455,26.395,33913,0
+CGMU.US,D,20230613,000000,26.55,26.55,26.365,26.39,24130,0
+CGMU.US,D,20230614,000000,26.43,26.47,26.3666,26.465,206814,0
+CGMU.US,D,20230615,000000,26.47,26.5,26.47,26.48,96101,0
+CGMU.US,D,20230616,000000,26.49,26.49,26.47,26.475,74420,0
+CGMU.US,D,20230620,000000,26.51,26.53,26.48,26.515,100626,0
+CGMU.US,D,20230621,000000,26.54,26.558,26.49,26.545,136986,0
+CGMU.US,D,20230622,000000,26.54,26.54,26.505,26.51,62391,0
+CGMU.US,D,20230623,000000,26.61,26.61,26.57,26.58,35300,0
+CGMU.US,D,20230626,000000,26.57,26.57,26.55,26.565,47671,0
+CGMU.US,D,20230627,000000,26.58,26.59,26.57,26.57,51425,0
+CGMU.US,D,20230628,000000,26.6,26.6,26.58,26.6,66726,0
+CGMU.US,D,20230629,000000,26.58,26.58,26.5101,26.515,272278,0
+CGMU.US,D,20230630,000000,26.51,26.51,26.4624,26.475,87353,0
+CGMU.US,D,20230703,000000,26.5,26.5,26.46,26.475,18368,0
+CGMU.US,D,20230705,000000,26.5,26.5,26.48,26.48,42800,0
+CGMU.US,D,20230706,000000,26.46,26.46,26.39,26.4,119304,0
+CGMU.US,D,20230707,000000,26.43,26.44,26.39,26.39,76235,0
+CGMU.US,D,20230710,000000,26.41,26.435,26.3989,26.425,94928,0
+CGMU.US,D,20230711,000000,26.44,26.45,26.42,26.445,66301,0
+CGMU.US,D,20230712,000000,26.53,26.53,26.5,26.505,166307,0
+CGMU.US,D,20230713,000000,26.56,26.56,26.505,26.51,230910,0
+CGMU.US,D,20230714,000000,26.53,26.54,26.5,26.515,93289,0
+CGMU.US,D,20230717,000000,26.53,26.54,26.51,26.535,40683,0
+CGMU.US,D,20230718,000000,26.58,26.61,26.561,26.61,303958,0
+CGMU.US,D,20230719,000000,26.62,26.64,26.59,26.64,76578,0
+CGMU.US,D,20230720,000000,26.65,26.65,26.6,26.6,127389,0
+CGMU.US,D,20230721,000000,26.63,26.63,26.62,26.63,82527,0
+CGMU.US,D,20230724,000000,26.67,26.67,26.64,26.645,52029,0
+CGMU.US,D,20230725,000000,26.61,26.63,26.58,26.62,127881,0
+CGMU.US,D,20230726,000000,26.65,26.66,26.63,26.66,101934,0
+CGMU.US,D,20230727,000000,26.6,26.6253,26.5637,26.585,49219,0
+CGMU.US,D,20230728,000000,26.62,26.62,26.57,26.57,77554,0
+CGMU.US,D,20230731,000000,26.5,26.5,26.4701,26.48,8213,0
+CGMU.US,D,20230801,000000,26.45,26.46,26.41,26.44,96169,0
+CGMU.US,D,20230802,000000,26.46,26.46,26.35,26.39,43026,0
+CGMU.US,D,20230803,000000,26.31,26.31,26.25,26.26,80169,0
+CGMU.US,D,20230804,000000,26.31,26.37,26.31,26.37,259659,0
+CGMU.US,D,20230807,000000,26.34,26.3497,26.275,26.28,334788,0
+CGMU.US,D,20230808,000000,26.33,26.37,26.31,26.37,51885,0
+CGMU.US,D,20230809,000000,26.37,26.4,26.36,26.4,47140,0
+CGMU.US,D,20230810,000000,26.42,26.43,26.36,26.38,81702,0
+CGMU.US,D,20230811,000000,26.32,26.37,26.3174,26.37,40271,0
+CGMU.US,D,20230814,000000,26.37,26.415,26.35,26.41,72066,0
+CGMU.US,D,20230815,000000,26.38,26.41,26.36,26.4,103666,0
+CGMU.US,D,20230816,000000,26.4,26.41,26.34,26.36,80022,0
+CGMU.US,D,20230817,000000,26.3421,26.3421,26.29,26.3024,65275,0
+CGMU.US,D,20230818,000000,26.29,26.32,26.29,26.295,65890,0
+CGMU.US,D,20230821,000000,26.21,26.23,26.18,26.225,82018,0
+CGMU.US,D,20230822,000000,26.23,26.24,26.2001,26.225,275954,0
+CGMU.US,D,20230823,000000,26.25,26.285,26.23,26.285,37090,0
+CGMU.US,D,20230824,000000,26.25,26.26,26.225,26.235,75695,0
+CGMU.US,D,20230825,000000,26.24,26.24,26.2011,26.225,34541,0
+CGMU.US,D,20230828,000000,26.23,26.25,26.21,26.24,95528,0
+CGMU.US,D,20230829,000000,26.21,26.3066,26.21,26.27,353757,0
+CGMU.US,D,20230830,000000,26.32,26.32,26.24,26.24,118712,0
+CGMU.US,D,20230831,000000,26.22,26.2399,26.19,26.205,97928,0
+CGMU.US,D,20230901,000000,26.27,26.27,26.16,26.18,73107,0
+CGMU.US,D,20230905,000000,26.21,26.21,26.16,26.1672,76314,0
+CGMU.US,D,20230906,000000,26.21,26.21,26.15,26.16,67471,0
+CGMU.US,D,20230907,000000,26.2,26.2,26.15,26.16,71117,0
+CGMU.US,D,20230908,000000,26.2,26.2,26.159,26.17,59669,0
+CGMU.US,D,20230911,000000,26.18,26.19,26.1699,26.18,50130,0
+CGMU.US,D,20230912,000000,26.23,26.23,26.17,26.175,101956,0
+CGMU.US,D,20230913,000000,26.19,26.22,26.18,26.215,113850,0
+CGMU.US,D,20230914,000000,26.15,26.175,26.15,26.15,52095,0
+CGMU.US,D,20230915,000000,26.22,26.22,26.12,26.1355,269216,0
+CGMU.US,D,20230918,000000,26.19,26.19,26.135,26.165,43266,0
+CGMU.US,D,20230919,000000,26.18,26.18,26.12,26.13,98797,0
+CGMU.US,D,20230920,000000,26.24,26.24,26.1357,26.15,159256,0
+CGMU.US,D,20230921,000000,26,26,25.95,25.96,55415,0
+CGMU.US,D,20230922,000000,26.11,26.22,25.99,26.06,425199,0
+CGMU.US,D,20230925,000000,25.89,25.92,25.85,25.86,280156,0
+CGMU.US,D,20230926,000000,25.91,25.91,25.74,25.82,451047,0
+CGMU.US,D,20230927,000000,25.89,25.89,25.75,25.78,180929,0
+CGMU.US,D,20230928,000000,25.8,25.8,25.673,25.72,235100,0
+CGMU.US,D,20230929,000000,25.77,25.77,25.69,25.7,164740,0
+CGMU.US,D,20231002,000000,25.65,25.66,25.57,25.61,58511,0
+CGMU.US,D,20231003,000000,25.57,25.57,25.5,25.51,365031,0
+CGMU.US,D,20231004,000000,25.53,25.58,25.515,25.54,295857,0
+CGMU.US,D,20231005,000000,25.59,25.59,25.54,25.56,78934,0
+CGMU.US,D,20231006,000000,25.5,25.5,25.38,25.46,53734,0
+CGMU.US,D,20231009,000000,25.53,25.59,25.475,25.59,78269,0
+CGMU.US,D,20231010,000000,25.61,25.6399,25.559,25.61,86033,0
+CGMU.US,D,20231011,000000,25.76,25.79,25.716,25.78,160691,0
+CGMU.US,D,20231012,000000,25.8,25.8,25.67,25.72,240854,0
+CGMU.US,D,20231013,000000,25.83,25.83,25.7369,25.78,70957,0
+CGMU.US,D,20231016,000000,25.75,25.75,25.67,25.69,189286,0
+CGMU.US,D,20231017,000000,25.69,25.69,25.5477,25.56,170222,0
+CGMU.US,D,20231018,000000,25.62,25.62,25.43,25.54,465515,0
+CGMU.US,D,20231019,000000,25.53,25.53,25.39,25.43,165800,0
+CGMU.US,D,20231020,000000,25.5,25.5,25.44,25.45,126880,0
+CGMU.US,D,20231023,000000,25.45,25.47,25.425,25.47,211487,0
+CGMU.US,D,20231024,000000,25.53,25.53,25.44,25.5,316853,0
+CGMU.US,D,20231025,000000,25.5,25.505,25.385,25.43,230017,0
+CGMU.US,D,20231026,000000,25.43,25.51,25.4271,25.51,189594,0
+CGMU.US,D,20231027,000000,25.45,25.46,25.42,25.44,120357,0
+CGMU.US,D,20231030,000000,25.49,25.49,25.39,25.43,111757,0
+CGMU.US,D,20231031,000000,25.33,25.38,25.32,25.34,373492,0
+CGMU.US,D,20231101,000000,25.35,25.4499,25.3399,25.44,215687,0
+CGMU.US,D,20231102,000000,25.62,25.62,25.56,25.61,877230,0
+CGMU.US,D,20231103,000000,25.83,25.83,25.734,25.77,243979,0
+CGMU.US,D,20231106,000000,25.74,25.74,25.68,25.74,401716,0
+CGMU.US,D,20231107,000000,25.83,25.85,25.8,25.85,170914,0
+CGMU.US,D,20231108,000000,25.9,25.95,25.854,25.95,783231,0
+CGMU.US,D,20231109,000000,25.96,25.96,25.81,25.87,137097,0
+CGMU.US,D,20231110,000000,25.93,25.93,25.91,25.93,266203,0
+CGMU.US,D,20231113,000000,25.87,25.97,25.87,25.9,288849,0
+CGMU.US,D,20231114,000000,26.18,26.19,26.11,26.14,237749,0
+CGMU.US,D,20231115,000000,26.12,26.14,26.03,26.13,233625,0
+CGMU.US,D,20231116,000000,26.17,26.19,26.16,26.17,205042,0
+CGMU.US,D,20231117,000000,26.25,26.25,26.155,26.24,546469,0
+CGMU.US,D,20231120,000000,26.22,26.2955,26.2,26.27,285774,0
+CGMU.US,D,20231121,000000,26.36,26.36,26.25,26.34,822078,0
+CGMU.US,D,20231122,000000,26.35,26.35,26.3,26.31,182149,0
+CGMU.US,D,20231124,000000,26.36,26.36,26.292,26.35,125018,0
+CGMU.US,D,20231127,000000,26.36,26.4,26.3418,26.38,209638,0
+CGMU.US,D,20231128,000000,26.48,26.48,26.399,26.43,272870,0
+CGMU.US,D,20231129,000000,26.56,26.62,26.52,26.62,287967,0
+CGMU.US,D,20231130,000000,26.58,26.58,26.5045,26.54,157502,0
+CGMU.US,D,20231201,000000,26.54,26.67,26.5254,26.67,381184,0
+CGMU.US,D,20231204,000000,26.68,26.68,26.5763,26.64,488318,0
+CGMU.US,D,20231205,000000,26.65,26.72,26.65,26.68,288638,0
+CGMU.US,D,20231206,000000,26.75,26.76,26.68,26.76,216409,0
+CGMU.US,D,20231207,000000,26.78,26.78,26.7327,26.78,140749,0
+CGMU.US,D,20231208,000000,26.74,26.74,26.6599,26.74,362178,0
+CGMU.US,D,20231211,000000,26.75,26.77,26.6775,26.77,189365,0
+CGMU.US,D,20231212,000000,26.79,26.79,26.7099,26.77,215709,0
+CGMU.US,D,20231213,000000,26.79,26.91,26.73,26.9,919951,0
+CGMU.US,D,20231214,000000,27.03,27.03,26.93,27.03,336139,0
+CGMU.US,D,20231215,000000,27.1,27.1,27,27.05,390509,0
+CGMU.US,D,20231218,000000,27.1,27.1,26.9701,27.03,168763,0
+CGMU.US,D,20231219,000000,27.05,27.05,27.0027,27.03,423007,0
+CGMU.US,D,20231220,000000,27.09,27.1,27.03,27.1,290110,0
+CGMU.US,D,20231221,000000,27.14,27.14,27.045,27.11,276672,0
+CGMU.US,D,20231222,000000,27.16,27.16,27.088,27.11,244604,0
+CGMU.US,D,20231226,000000,27.16,27.16,27.095,27.13,120222,0
+CGMU.US,D,20231227,000000,27.18,27.22,27.13,27.22,311082,0
+CGMU.US,D,20231228,000000,27.09,27.09,27.01,27.05,270352,0
+CGMU.US,D,20231229,000000,27.09,27.09,27.0233,27.08,261544,0
+CGMU.US,D,20240102,000000,27.05,27.05,27.017,27.05,159670,0
+CGMU.US,D,20240103,000000,27.07,27.1,27,27.1,287184,0
+CGMU.US,D,20240104,000000,27.02,27.03,27,27.03,144174,0
+CGMU.US,D,20240105,000000,27.01,27.055,27,27.02,113392,0
+CGMU.US,D,20240108,000000,27.07,27.0998,27.03,27.08,362257,0
+CGMU.US,D,20240109,000000,27.12,27.12,27.05,27.09,81706,0
+CGMU.US,D,20240110,000000,27.07,27.07,27.025,27.05,178129,0
+CGMU.US,D,20240111,000000,27.06,27.11,27.01,27.11,263929,0
+CGMU.US,D,20240112,000000,27.11,27.11,27.0499,27.08,102009,0
+CGMU.US,D,20240116,000000,27.07,27.07,26.985,27.05,202280,0
+CGMU.US,D,20240117,000000,27.06,27.06,26.94,26.97,211603,0
+CGMU.US,D,20240118,000000,27.01,27.01,26.881,26.93,323248,0
+CGMU.US,D,20240119,000000,26.93,26.93,26.8598,26.91,168897,0
+CGMU.US,D,20240122,000000,26.93,26.93,26.8801,26.89,166501,0
+CGMU.US,D,20240123,000000,26.87,26.88,26.84,26.88,179737,0
+CGMU.US,D,20240124,000000,26.94,26.94,26.826,26.86,378648,0
+CGMU.US,D,20240125,000000,26.95,26.95,26.8801,26.92,191207,0
+CGMU.US,D,20240126,000000,26.91,26.91,26.86,26.9,73424,0
+CGMU.US,D,20240129,000000,26.97,27.01,26.92,27.01,177610,0
+CGMU.US,D,20240130,000000,27,27.02,26.95,27.02,202310,0
+CGMU.US,D,20240131,000000,26.96,27.07,26.96,27.07,114548,0
+CGMU.US,D,20240201,000000,27.1,27.16,27.065,27.16,174636,0
+CGMU.US,D,20240202,000000,27.08,27.08,26.965,27.02,107751,0
+CGMU.US,D,20240205,000000,27,27,26.89,26.92,168266,0
+CGMU.US,D,20240206,000000,26.97,27.01,26.92,27.01,149708,0
+CGMU.US,D,20240207,000000,26.99,26.99,26.95,26.99,423182,0
+CGMU.US,D,20240208,000000,26.99,26.99,26.91,26.98,191772,0
+CGMU.US,D,20240209,000000,27.03,27.03,26.945,26.96,154076,0
+CGMU.US,D,20240212,000000,27.04,27.04,26.99,27.04,129774,0
+CGMU.US,D,20240213,000000,26.94,26.94,26.865,26.9,147503,0
+CGMU.US,D,20240214,000000,26.95,26.99,26.91,26.98,114824,0
+CGMU.US,D,20240215,000000,27.05,27.05,26.96,27.02,108332,0
+CGMU.US,D,20240216,000000,26.99,26.99,26.94,26.99,127469,0
+CGMU.US,D,20240220,000000,27.06,27.06,27.0089,27.02,195665,0
+CGMU.US,D,20240221,000000,27.02,27.02,26.98,27,359987,0
+CGMU.US,D,20240222,000000,27.01,27.01,26.98,27,341824,0
+CGMU.US,D,20240223,000000,27.06,27.07,27.015,27.07,106914,0
+CGMU.US,D,20240226,000000,27.09,27.09,26.9963,27.03,177390,0
+CGMU.US,D,20240227,000000,27.09,27.09,27.01,27.03,94155,0
+CGMU.US,D,20240228,000000,27.08,27.09,27.03,27.09,102294,0
+CGMU.US,D,20240229,000000,27.04,27.04,26.98,27,384475,0
+CGMU.US,D,20240301,000000,27.02,27.0354,26.95,27.03,106907,0
+CGMU.US,D,20240304,000000,27.03,27.03,26.9599,26.98,303666,0
+CGMU.US,D,20240305,000000,27.04,27.068,27.014,27.06,147752,0
+CGMU.US,D,20240306,000000,27.03,27.07,27.02,27.04,145871,0
+CGMU.US,D,20240307,000000,27.12,27.12,27.0472,27.075,68683,0
+CGMU.US,D,20240308,000000,27.12,27.12,27.06,27.11,105602,0
+CGMU.US,D,20240311,000000,27.15,27.15,27.06,27.09,189935,0
+CGMU.US,D,20240312,000000,27.12,27.12,27.045,27.09,216262,0
+CGMU.US,D,20240313,000000,27.14,27.14,27.06,27.1,157639,0
+CGMU.US,D,20240314,000000,27.11,27.11,27.01,27.04,117525,0
+CGMU.US,D,20240315,000000,27.05,27.05,27.02,27.05,323147,0
+CGMU.US,D,20240318,000000,27.07,27.07,27.02,27.06,97175,0
+CGMU.US,D,20240319,000000,27.1,27.1,27.05,27.07,130062,0
+CGMU.US,D,20240320,000000,27.1,27.1,27.005,27.08,127470,0
+CGMU.US,D,20240321,000000,27.1,27.1,27.03,27.04,118225,0
+CGMU.US,D,20240322,000000,27.08,27.1,27.0525,27.1,217706,0
+CGMU.US,D,20240325,000000,27.09,27.09,27.04,27.06,330648,0
+CGMU.US,D,20240326,000000,27.08,27.08,27.02,27.04,184309,0
+CGMU.US,D,20240327,000000,26.98,26.98,26.93,26.98,250931,0
+CGMU.US,D,20240328,000000,26.95,27.01,26.87,27.01,181996,0
+CGMU.US,D,20240401,000000,26.99,26.99,26.87,26.91,124050,0
+CGMU.US,D,20240402,000000,26.87,26.885,26.83,26.86,165747,0
+CGMU.US,D,20240403,000000,26.83,26.83,26.76,26.83,136669,0
+CGMU.US,D,20240404,000000,26.84,26.86,26.8109,26.86,409392,0
+CGMU.US,D,20240405,000000,26.77,26.83,26.77,26.8,121375,0
+CGMU.US,D,20240408,000000,26.82,26.82,26.75,26.81,121062,0
+CGMU.US,D,20240409,000000,26.87,26.87,26.821,26.845,180225,0
+CGMU.US,D,20240410,000000,26.77,26.77,26.658,26.71,284672,0
+CGMU.US,D,20240411,000000,26.76,26.76,26.665,26.71,228024,0
+CGMU.US,D,20240412,000000,26.8,26.8,26.76,26.78,118688,0
+CGMU.US,D,20240415,000000,26.77,26.77,26.69,26.745,206661,0
+CGMU.US,D,20240416,000000,26.81,26.81,26.7,26.75,99781,0
+CGMU.US,D,20240417,000000,26.73,26.785,26.7,26.765,352561,0
+CGMU.US,D,20240418,000000,26.79,26.79,26.72,26.76,92446,0
+CGMU.US,D,20240419,000000,26.82,26.82,26.76,26.775,65431,0
+CGMU.US,D,20240422,000000,26.78,26.79,26.77,26.785,102153,0
+CGMU.US,D,20240423,000000,26.78,26.81,26.755,26.78,199532,0
+CGMU.US,D,20240424,000000,26.82,26.82,26.7401,26.76,114393,0
+CGMU.US,D,20240425,000000,26.76,26.76,26.7,26.71,196993,0
+CGMU.US,D,20240426,000000,26.76,26.76,26.7,26.72,303102,0
+CGMU.US,D,20240429,000000,26.66,26.76,26.66,26.76,150221,0
+CGMU.US,D,20240430,000000,26.69,26.69,26.6297,26.65,142405,0
+CGMU.US,D,20240501,000000,26.73,26.73,26.6609,26.68,185550,0
+CGMU.US,D,20240502,000000,26.72,26.73,26.6805,26.72,240301,0
+CGMU.US,D,20240503,000000,26.79,26.8,26.75,26.8,235695,0
+CGMU.US,D,20240506,000000,26.82,26.84,26.77,26.84,140221,0
+CGMU.US,D,20240507,000000,26.89,26.91,26.845,26.91,478612,0
+CGMU.US,D,20240508,000000,26.88,26.91,26.88,26.9,145926,0
+CGMU.US,D,20240509,000000,26.92,26.93,26.89,26.93,287028,0
+CGMU.US,D,20240510,000000,26.89,26.895,26.88,26.89,151587,0
+CGMU.US,D,20240513,000000,26.95,26.95,26.88,26.88,87048,0
+CGMU.US,D,20240514,000000,26.91,26.92,26.89,26.915,209669,0
+CGMU.US,D,20240515,000000,26.99,26.99,26.9489,26.97,528217,0
+CGMU.US,D,20240516,000000,26.99,26.99,26.92,26.925,153766,0
+CGMU.US,D,20240517,000000,26.94,26.94,26.86,26.88,126500,0
+CGMU.US,D,20240520,000000,26.88,26.89,26.856,26.86,107175,0
+CGMU.US,D,20240521,000000,26.92,26.92,26.83,26.835,207110,0
+CGMU.US,D,20240522,000000,26.85,26.85,26.775,26.78,621387,0
+CGMU.US,D,20240523,000000,26.84,26.84,26.72,26.72,322887,0
+CGMU.US,D,20240524,000000,26.76,26.76,26.705,26.71,118932,0
+CGMU.US,D,20240528,000000,26.78,26.78,26.68,26.7,180216,0
+CGMU.US,D,20240529,000000,26.71,26.71,26.63,26.64,377699,0
+CGMU.US,D,20240530,000000,26.68,26.68,26.64,26.66,131921,0
+CGMU.US,D,20240531,000000,26.66,26.66,26.561,26.6,187246,0
+CGMU.US,D,20240603,000000,26.67,26.7,26.615,26.7,356195,0
+CGMU.US,D,20240604,000000,26.73,26.73,26.675,26.73,198447,0
+CGMU.US,D,20240605,000000,26.79,26.82,26.745,26.82,263263,0
+CGMU.US,D,20240606,000000,26.88,26.88,26.8332,26.87,530602,0
+CGMU.US,D,20240607,000000,26.78,26.8,26.765,26.79,84889,0
+CGMU.US,D,20240610,000000,26.75,26.79,26.75,26.77,129803,0
+CGMU.US,D,20240611,000000,26.81,26.82,26.77,26.82,117392,0
+CGMU.US,D,20240612,000000,26.95,26.95,26.88,26.92,99146,0
+CGMU.US,D,20240613,000000,26.96,26.9925,26.94,26.97,119456,0
+CGMU.US,D,20240614,000000,26.98,27.03,26.966,27.03,220907,0
+CGMU.US,D,20240617,000000,27,27,26.96,26.98,232739,0
+CGMU.US,D,20240618,000000,27,27.04,26.9798,27.03,370738,0
+CGMU.US,D,20240620,000000,27.04,27.04,26.97,27.01,220494,0
+CGMU.US,D,20240621,000000,27.02,27.02,26.975,27.02,358825,0
+CGMU.US,D,20240624,000000,27.02,27.03,26.98,27.02,117365,0
+CGMU.US,D,20240625,000000,27.05,27.05,26.9801,27.03,215735,0
+CGMU.US,D,20240626,000000,27,27,26.93,26.95,174252,0
+CGMU.US,D,20240627,000000,26.91,26.91,26.8712,26.905,200950,0
+CGMU.US,D,20240628,000000,26.94,26.94,26.85,26.85,193185,0
+CGMU.US,D,20240701,000000,26.81,26.83,26.79,26.8,115372,0
+CGMU.US,D,20240702,000000,26.89,26.89,26.8544,26.88,9630756,0
+CGMU.US,D,20240703,000000,26.87,26.949,26.8629,26.92,233870,0
+CGMU.US,D,20240705,000000,26.99,27,26.9318,27,115933,0
+CGMU.US,D,20240708,000000,27.01,27.01,26.9567,26.98,137111,0
+CGMU.US,D,20240709,000000,26.99,26.99,26.9609,26.99,150154,0
+CGMU.US,D,20240710,000000,27.01,27.01,26.97,27,183724,0
+CGMU.US,D,20240711,000000,27.05,27.07,27.03,27.06,9482997,0
+CGMU.US,D,20240712,000000,27.08,27.09,27.07,27.08,395958,0
+CGMU.US,D,20240715,000000,27.08,27.08,27.0401,27.06,172628,0
+CGMU.US,D,20240716,000000,27.14,27.14,27.08,27.13,196225,0
+CGMU.US,D,20240717,000000,27.11,27.12,27.08,27.11,352872,0
+CGMU.US,D,20240718,000000,27.12,27.12,27.08,27.11,9657771,0
+CGMU.US,D,20240719,000000,27.18,27.18,27.08,27.085,107541,0
+CGMU.US,D,20240722,000000,27.1,27.11,27.0797,27.1,162476,0
+CGMU.US,D,20240723,000000,27.1,27.1199,27.0898,27.11,204958,0
+CGMU.US,D,20240724,000000,27.11,27.1356,27.07,27.08,208630,0
+CGMU.US,D,20240725,000000,27.1,27.17,27.1,27.14,21002967,0
+CGMU.US,D,20240726,000000,27.15,27.15,27.11,27.13,1484904,0
+CGMU.US,D,20240729,000000,27.15,27.17,27.12,27.16,281046,0
+CGMU.US,D,20240730,000000,27.16,27.16,27.12,27.15,323004,0
+CGMU.US,D,20240731,000000,27.12,27.17,27.095,27.17,418384,0
+CGMU.US,D,20240801,000000,27.19,27.235,27.1701,27.22,499730,0
+CGMU.US,D,20240802,000000,27.32,27.4,27.29,27.4,422024,0
+CGMU.US,D,20240805,000000,27.41,27.42,27.35,27.36,726265,0
+CGMU.US,D,20240806,000000,27.32,27.3299,27.285,27.3,166756,0
+CGMU.US,D,20240807,000000,27.31,27.32,27.24,27.25,312388,0
+CGMU.US,D,20240808,000000,27.24,27.24,27.1812,27.23,236882,0
+CGMU.US,D,20240809,000000,27.27,27.27,27.21,27.25,285772,0
+CGMU.US,D,20240812,000000,27.22,27.28,27.22,27.26,236087,0
+CGMU.US,D,20240813,000000,27.27,27.29,27.2508,27.27,271558,0
+CGMU.US,D,20240814,000000,27.28,27.315,27.275,27.31,213059,0
+CGMU.US,D,20240815,000000,27.27,27.31,27.2001,27.31,280978,0
+CGMU.US,D,20240816,000000,27.25,27.2699,27.24,27.25,379978,0
+CGMU.US,D,20240819,000000,27.26,27.31,27.26,27.28,329235,0
+CGMU.US,D,20240820,000000,27.3,27.326,27.2913,27.32,170109,0
+CGMU.US,D,20240821,000000,27.36,27.36,27.29,27.33,212831,0
+CGMU.US,D,20240822,000000,27.32,27.32,27.27,27.29,308688,0
+CGMU.US,D,20240823,000000,27.37,27.41,27.305,27.41,288569,0
+CGMU.US,D,20240826,000000,27.38,27.38,27.35,27.36,452004,0
+CGMU.US,D,20240827,000000,27.35,27.35,27.3125,27.35,250424,0
+CGMU.US,D,20240828,000000,27.36,27.36,27.32,27.34,274537,0
+CGMU.US,D,20240829,000000,27.33,27.35,27.29,27.34,376457,0
+CGMU.US,D,20240830,000000,27.26,27.27,27.24,27.24,435090,0
+CGMU.US,D,20240903,000000,27.3,27.32,27.29,27.32,907530,0
+CGMU.US,D,20240904,000000,27.32,27.35,27.295,27.32,749817,0
+CGMU.US,D,20240905,000000,27.35,27.35,27.3,27.35,212202,0
+CGMU.US,D,20240906,000000,27.38,27.415,27.33,27.39,399378,0
+CGMU.US,D,20240909,000000,27.38,27.3999,27.37,27.37,137140,0
+CGMU.US,D,20240910,000000,27.38,27.4399,27.3799,27.43,396228,0
+CGMU.US,D,20240911,000000,27.41,27.46,27.4,27.4,209854,0
+CGMU.US,D,20240912,000000,27.39,27.42,27.38,27.4,274711,0
+CGMU.US,D,20240913,000000,27.45,27.5,27.43,27.47,414485,0
+CGMU.US,D,20240916,000000,27.47,27.49,27.45,27.47,326171,0
+CGMU.US,D,20240917,000000,27.47,27.51,27.4601,27.49,811785,0
+CGMU.US,D,20240918,000000,27.51,27.54,27.45,27.49,368120,0
+CGMU.US,D,20240919,000000,27.47,27.5,27.45,27.48,578411,0
+CGMU.US,D,20240920,000000,27.47,27.4999,27.45,27.49,276036,0
+CGMU.US,D,20240923,000000,27.47,27.5,27.44,27.48,316757,0
+CGMU.US,D,20240924,000000,27.45,27.5,27.45,27.48,388899,0
+CGMU.US,D,20240925,000000,27.5,27.5,27.45,27.46,373238,0
+CGMU.US,D,20240926,000000,27.49,27.5,27.463,27.47,364509,0
+CGMU.US,D,20240927,000000,27.44,27.48,27.435,27.47,302612,0
+CGMU.US,D,20240930,000000,27.475,27.49,27.445,27.46,761778,0
+CGMU.US,D,20241001,000000,27.49,27.54,27.4742,27.51,410950,0
+CGMU.US,D,20241002,000000,27.5,27.53,27.47,27.51,474275,0
+CGMU.US,D,20241003,000000,27.53,27.53,27.47,27.49,363968,0
+CGMU.US,D,20241004,000000,27.43,27.45,27.39,27.42,296253,0
+CGMU.US,D,20241007,000000,27.35,27.3656,27.34,27.34,247004,0
+CGMU.US,D,20241008,000000,27.37,27.38,27.33,27.38,277362,0
+CGMU.US,D,20241009,000000,27.4,27.4,27.309,27.335,400031,0
+CGMU.US,D,20241010,000000,27.34,27.36,27.3,27.32,507939,0
+CGMU.US,D,20241011,000000,27.34,27.34,27.3156,27.33,174430,0
+CGMU.US,D,20241014,000000,27.31,27.31,27.27,27.295,255538,0
+CGMU.US,D,20241015,000000,27.34,27.36,27.325,27.35,251938,0
+CGMU.US,D,20241016,000000,27.4,27.4,27.36,27.38,336571,0
+CGMU.US,D,20241017,000000,27.35,27.35,27.315,27.33,243146,0
+CGMU.US,D,20241018,000000,27.37,27.38,27.35,27.35,422435,0
+CGMU.US,D,20241021,000000,27.35,27.35,27.25,27.25,226559,0
+CGMU.US,D,20241022,000000,27.29,27.29,27.21,27.21,365337,0
+CGMU.US,D,20241023,000000,27.16,27.16,27.03,27.07,543803,0
+CGMU.US,D,20241024,000000,27.21,27.21,27.05,27.08,368623,0
+CGMU.US,D,20241025,000000,27.13,27.17,27.11,27.13,334261,0
+CGMU.US,D,20241028,000000,27.15,27.16,27.12,27.12,416800,0
+CGMU.US,D,20241029,000000,27.1,27.13,27.05,27.1,375896,0
+CGMU.US,D,20241030,000000,27.11,27.15,27.1,27.1,500847,0
+CGMU.US,D,20241031,000000,27.04,27.045,27,27.02,406051,0
+CGMU.US,D,20241101,000000,27.09,27.09,27.01,27.02,533201,0
+CGMU.US,D,20241104,000000,27.11,27.11,27.07,27.09,708412,0
+CGMU.US,D,20241105,000000,27.09,27.13,27.06,27.13,425633,0
+CGMU.US,D,20241106,000000,26.93,26.93,26.74,26.75,708397,0
+CGMU.US,D,20241107,000000,26.9,26.96,26.87,26.95,426035,0
+CGMU.US,D,20241108,000000,27.02,27.145,27.01,27.13,677103,0
+CGMU.US,D,20241111,000000,27.11,27.15,27.1,27.15,193357,0
+CGMU.US,D,20241112,000000,27.13,27.14,27.0444,27.07,440933,0
+CGMU.US,D,20241113,000000,27.14,27.15,27.09,27.11,569273,0
+CGMU.US,D,20241114,000000,27.105,27.15,27.09,27.11,469136,0
+CGMU.US,D,20241115,000000,27.075,27.15,27.075,27.15,661843,0
+CGMU.US,D,20241118,000000,27.14,27.16,27.125,27.15,409702,0
+CGMU.US,D,20241119,000000,27.1899,27.1999,27.15,27.18,485708,0
+CGMU.US,D,20241120,000000,27.12,27.21,27.12,27.17,316916,0
+CGMU.US,D,20241121,000000,27.15,27.19,27.13,27.18,270635,0
+CGMU.US,D,20241122,000000,27.16,27.21,27.15,27.17,269108,0
+CGMU.US,D,20241125,000000,27.22,27.2599,27.2045,27.24,387686,0
+CGMU.US,D,20241126,000000,27.215,27.26,27.19,27.26,311874,0
+CGMU.US,D,20241127,000000,27.28,27.31,27.27,27.29,544647,0
+CGMU.US,D,20241129,000000,27.255,27.3,27.245,27.28,151807,0
+CGMU.US,D,20241202,000000,27.29,27.33,27.275,27.33,453344,0
+CGMU.US,D,20241203,000000,27.32,27.34,27.29,27.29,504646,0
+CGMU.US,D,20241204,000000,27.29,27.37,27.285,27.37,375000,0
+CGMU.US,D,20241205,000000,27.34,27.37,27.33,27.36,290176,0
+CGMU.US,D,20241206,000000,27.3801,27.42,27.3618,27.4,505406,0
+CGMU.US,D,20241209,000000,27.375,27.41,27.36,27.37,393472,0
+CGMU.US,D,20241210,000000,27.35,27.36,27.335,27.36,255483,0
+CGMU.US,D,20241211,000000,27.36,27.39,27.31,27.31,534038,0
+CGMU.US,D,20241212,000000,27.27,27.32,27.2,27.25,216618,0
+CGMU.US,D,20241213,000000,27.21,27.21,27.1501,27.2,286609,0
+CGMU.US,D,20241216,000000,27.21,27.23,27.1916,27.22,398236,0
+CGMU.US,D,20241217,000000,27.18,27.21,27.13,27.15,286029,0
+CGMU.US,D,20241218,000000,27.12,27.16,27.03,27.06,437507,0
+CGMU.US,D,20241219,000000,26.91,27.01,26.87,26.89,631658,0
+CGMU.US,D,20241220,000000,26.94,26.99,26.92,26.98,446137,0
+CGMU.US,D,20241223,000000,26.96,26.98,26.94,26.96,1192121,0
+CGMU.US,D,20241224,000000,26.8386,26.89,26.82,26.87,385144,0
+CGMU.US,D,20241226,000000,26.84,26.89,26.84,26.87,1187446,0
+CGMU.US,D,20241227,000000,26.86,26.9,26.83,26.87,503552,0
+CGMU.US,D,20241230,000000,26.91,26.92,26.88,26.9,1172151,0
+CGMU.US,D,20241231,000000,26.92,26.959,26.91,26.92,609735,0
+CGMU.US,D,20250102,000000,26.95,26.98,26.93,26.94,432708,0
+CGMU.US,D,20250103,000000,26.98,26.99,26.95,26.96,193008,0
+CGMU.US,D,20250106,000000,26.97,27.01,26.956,26.99,641748,0
+CGMU.US,D,20250107,000000,26.98,27.01,26.93,26.94,771513,0
+CGMU.US,D,20250108,000000,26.9231,26.94,26.865,26.9,377380,0
+CGMU.US,D,20250110,000000,26.85,26.96,26.81,26.83,1040023,0
+CGMU.US,D,20250113,000000,26.81,26.85,26.75,26.79,378890,0
+CGMU.US,D,20250114,000000,26.7798,26.83,26.73,26.78,390603,0
+CGMU.US,D,20250115,000000,26.835,26.86,26.82,26.86,536673,0
+CGMU.US,D,20250116,000000,26.83,26.875,26.81,26.84,680494,0
+CGMU.US,D,20250117,000000,26.89,26.93,26.89,26.93,389747,0
+CGMU.US,D,20250121,000000,26.93,26.98,26.91,26.93,282723,0
+CGMU.US,D,20250122,000000,26.92,26.95,26.9,26.91,930566,0
+CGMU.US,D,20250123,000000,26.9,26.92,26.88,26.91,455715,0
+CGMU.US,D,20250124,000000,26.92,26.98,26.79,26.95,345361,0
+CGMU.US,D,20250127,000000,27.04,27.1,27.01,27.08,685559,0
+CGMU.US,D,20250128,000000,27.07,27.12,27.05,27.12,601525,0
+CGMU.US,D,20250129,000000,27.06,27.08,27.03,27.07,382912,0
+CGMU.US,D,20250130,000000,27.08,27.11,27.07,27.07,436383,0
+CGMU.US,D,20250131,000000,27.04,27.09,27.01,27.05,421482,0
+CGMU.US,D,20250203,000000,27.06,27.18,27.0313,27.06,711967,0
+CGMU.US,D,20250204,000000,27.03,27.08,27.025,27.08,800216,0
+CGMU.US,D,20250205,000000,27.13,27.17,27.12,27.15,549973,0
+CGMU.US,D,20250206,000000,27.145,27.16,27.135,27.15,433264,0
+CGMU.US,D,20250207,000000,27.12,27.135,27.1,27.12,452263,0
+CGMU.US,D,20250210,000000,27.14,27.16,27.12,27.15,434516,0
+CGMU.US,D,20250211,000000,27.11,27.14,27.09,27.12,786785,0
+CGMU.US,D,20250212,000000,27.02,27.04,26.96,27.03,288121,0
+CGMU.US,D,20250213,000000,27.03,27.09,27.0228,27.07,403503,0
+CGMU.US,D,20250214,000000,27.12,27.13,27.04,27.08,717917,0
+CGMU.US,D,20250218,000000,27.09,27.1,27.06,27.07,565475,0
+CGMU.US,D,20250219,000000,27.045,27.11,27.03,27.11,511298,0
+CGMU.US,D,20250220,000000,27.12,27.15,27.1101,27.14,293964,0
+CGMU.US,D,20250221,000000,27.13,27.22,27.126985,27.18,1283839,0
+CGMU.US,D,20250224,000000,27.18,27.215,27.18,27.19,314425,0
+CGMU.US,D,20250225,000000,27.28,27.3,27.26,27.28,549219,0
+CGMU.US,D,20250226,000000,27.26,27.31,27.2577,27.31,268302,0
+CGMU.US,D,20250227,000000,27.24,27.33,27.23,27.33,301595,0
+CGMU.US,D,20250228,000000,27.24,27.26,27.23,27.26,489855,0
+CGMU.US,D,20250303,000000,27.21,27.26,27.206,27.26,477124,0
+CGMU.US,D,20250304,000000,27.25,27.27,27.165,27.2,587617,0
+CGMU.US,D,20250305,000000,27.182,27.22,27.1405,27.18,442220,0
+CGMU.US,D,20250306,000000,27.17,27.205,27.12,27.13,471505,0
+CGMU.US,D,20250307,000000,27.16,27.18,27.07,27.16,418868,0
+CGMU.US,D,20250310,000000,27.1899,27.23,27.16,27.2,723451,0
+CGMU.US,D,20250311,000000,27.17,27.19,27.09,27.1,569333,0
+CGMU.US,D,20250312,000000,27.08,27.09,26.99,27.02,426665,0
+CGMU.US,D,20250313,000000,27,27.02,26.91,27,371139,0
+CGMU.US,D,20250314,000000,26.97,27,26.9601,26.97,379992,0
+CGMU.US,D,20250317,000000,27.01,27.02,26.97,26.99,717125,0
+CGMU.US,D,20250318,000000,26.985,27.0098,26.97,26.99,363732,0
+CGMU.US,D,20250319,000000,26.925,26.9999,26.9,26.97,351822,0
+CGMU.US,D,20250320,000000,27.059,27.06,26.98,26.98,381751,0
+CGMU.US,D,20250321,000000,27.01,27.03,26.95,26.99,325981,0
+CGMU.US,D,20250324,000000,26.9134,26.98,26.875,26.91,330560,0
+CGMU.US,D,20250325,000000,26.925,26.93,26.89,26.89,226426,0
+CGMU.US,D,20250326,000000,26.87,26.89,26.765,26.77,298016,0
+CGMU.US,D,20250327,000000,26.74,26.84,26.7101,26.75,434103,0
+CGMU.US,D,20250328,000000,26.72,26.78,26.72,26.76,830009,0
+CGMU.US,D,20250331,000000,26.79,26.83,26.7714,26.82,694016,0
+CGMU.US,D,20250401,000000,26.88,26.9299,26.87,26.89,741448,0
+CGMU.US,D,20250402,000000,26.92,26.93,26.82,26.84,470461,0
+CGMU.US,D,20250403,000000,26.99,27.05,26.95,26.97,479276,0
+CGMU.US,D,20250404,000000,27.1545,27.1545,26.915,26.93,625393,0
+CGMU.US,D,20250407,000000,26.7528,27.14,26.56,26.57,1045162,0
+CGMU.US,D,20250408,000000,26.53,26.58,26.2209,26.25,1236891,0
+CGMU.US,D,20250409,000000,25.9142,26.45,25.825,26.45,1550996,0
+CGMU.US,D,20250410,000000,26.5323,26.64,26.3001,26.36,1233745,0
+CGMU.US,D,20250411,000000,26.09,26.22,25.92,26.2,1334640,0
+CGMU.US,D,20250414,000000,26.35,26.36,26.28,26.32,1162869,0
+CGMU.US,D,20250415,000000,26.3599,26.39,26.3401,26.37,860761,0
+CGMU.US,D,20250416,000000,26.32,26.42,26.3101,26.38,803358,0
+CGMU.US,D,20250417,000000,26.355,26.41,26.33,26.4,801900,0
+CGMU.US,D,20250421,000000,26.43,26.43,26.28,26.31,839492,0
+CGMU.US,D,20250422,000000,26.31,26.3373,26.22,26.29,832158,0
+CGMU.US,D,20250423,000000,26.478,26.54,26.33,26.33,693734,0
+CGMU.US,D,20250424,000000,26.4245,26.4999,26.39,26.41,803478,0
+CGMU.US,D,20250425,000000,26.4501,26.54,26.45,26.53,643139,0
+CGMU.US,D,20250428,000000,26.5,26.54,26.4803,26.54,593531,0
+CGMU.US,D,20250429,000000,26.54,26.62,26.535,26.62,574020,0
+CGMU.US,D,20250430,000000,26.48,26.6,26.48,26.6,1831909,0
+CGMU.US,D,20250501,000000,26.6,26.62,26.54,26.58,901368,0
+CGMU.US,D,20250502,000000,26.53,26.56,26.51,26.53,484845,0
+CGMU.US,D,20250505,000000,26.51,26.529,26.46,26.46,369836,0
+CGMU.US,D,20250506,000000,26.5,26.58,26.495,26.58,545615,0
+CGMU.US,D,20250507,000000,26.56,26.62,26.5497,26.6,472409,0
+CGMU.US,D,20250508,000000,26.58,26.6,26.5547,26.57,679359,0
+CGMU.US,D,20250509,000000,26.5685,26.6,26.55,26.6,724683,0
+CGMU.US,D,20250512,000000,26.5173,26.56,26.49,26.56,375782,0
+CGMU.US,D,20250513,000000,26.55,26.61,26.54,26.57,572305,0
+CGMU.US,D,20250514,000000,26.56,26.58,26.53,26.55,669878,0
+CGMU.US,D,20250515,000000,26.55,26.62,26.52,26.6,509795,0
+CGMU.US,D,20250516,000000,26.62,26.645,26.58,26.58,722923,0
+CGMU.US,D,20250519,000000,26.529,26.625,26.52,26.62,615533,0
+CGMU.US,D,20250520,000000,26.565,26.62,26.55,26.6,862714,0
+CGMU.US,D,20250521,000000,26.5426,26.5799,26.485,26.5,599571,0
+CGMU.US,D,20250522,000000,26.47,26.52,26.46,26.5,1047031,0
+CGMU.US,D,20250523,000000,26.56,26.56,26.44,26.54,569905,0
+CGMU.US,D,20250527,000000,26.5691,26.63,26.559,26.63,679022,0
+CGMU.US,D,20250528,000000,26.62,26.67,26.56,26.62,1162099,0
+CGMU.US,D,20250529,000000,26.59,26.655,26.58,26.64,739090,0
+CGMU.US,D,20250530,000000,26.56,26.61,26.5145,26.56,573537,0
+CGMU.US,D,20250602,000000,26.525,26.55,26.48,26.53,572621,0
+CGMU.US,D,20250603,000000,26.51,26.54,26.475,26.53,756454,0
+CGMU.US,D,20250604,000000,26.565,26.61,26.52,26.57,449070,0
+CGMU.US,D,20250605,000000,26.55,26.59,26.535,26.58,576455,0
+CGMU.US,D,20250606,000000,26.5402,26.555,26.5,26.51,408487,0
+CGMU.US,D,20250609,000000,26.495,26.58,26.49,26.57,706199,0
+CGMU.US,D,20250610,000000,26.58,26.59,26.54,26.57,845188,0
+CGMU.US,D,20250611,000000,26.5445,26.605,26.5445,26.6,551224,0
+CGMU.US,D,20250612,000000,26.635,26.67,26.62,26.63,560403,0
+CGMU.US,D,20250613,000000,26.6295,26.63,26.585,26.62,443314,0
+CGMU.US,D,20250616,000000,26.61,26.64,26.59,26.63,490739,0
+CGMU.US,D,20250617,000000,26.61,26.6799,26.61,26.66,682132,0
+CGMU.US,D,20250618,000000,26.665,26.69,26.63,26.63,554893,0
+CGMU.US,D,20250620,000000,26.6699,26.7,26.64,26.7,1034121,0
+CGMU.US,D,20250623,000000,26.71,26.775,26.66,26.71,520067,0
+CGMU.US,D,20250624,000000,26.7,26.72,26.6811,26.69,585471,0
+CGMU.US,D,20250625,000000,26.69,26.71,26.67,26.68,519206,0
+CGMU.US,D,20250626,000000,26.7296,26.74,26.7029,26.74,495425,0
+CGMU.US,D,20250627,000000,26.65,26.69,26.64,26.69,782565,0
+CGMU.US,D,20250630,000000,26.7,26.72,26.68,26.69,572581,0
+CGMU.US,D,20250701,000000,26.73,26.74,26.695,26.73,746532,0
+CGMU.US,D,20250702,000000,26.695,26.76,26.69,26.76,578983,0
+CGMU.US,D,20250703,000000,26.7099,26.73,26.695,26.73,312907,0
+CGMU.US,D,20250707,000000,26.73,26.75,26.7,26.75,501986,0
+CGMU.US,D,20250708,000000,26.6901,26.74,26.69,26.73,742958,0
+CGMU.US,D,20250709,000000,26.74,26.7564,26.725,26.75,629927,0
+CGMU.US,D,20250710,000000,26.76,26.765,26.7266,26.76,364470,0
+CGMU.US,D,20250711,000000,26.7082,26.8,26.68,26.718,498798,0
+CGMU.US,D,20250714,000000,26.72,26.73,26.66,26.67,519103,0
+CGMU.US,D,20250715,000000,26.73,26.73,26.63,26.69,639600,0
+CGMU.US,D,20250716,000000,26.69,26.69,26.64,26.66,696762,0
+CGMU.US,D,20250717,000000,26.65,26.65,26.58,26.625,921701,0
+CGMU.US,D,20250718,000000,26.62,26.65,26.58,26.61,667043,0
+CGMU.US,D,20250721,000000,26.6,26.68,26.6,26.6,1091575,0
+CGMU.US,D,20250722,000000,26.66,26.66,26.61,26.61,732390,0
+CGMU.US,D,20250723,000000,26.64,26.64,26.585,26.63,1794895,0
+CGMU.US,D,20250724,000000,26.6,26.6399,26.59,26.62,1186984,0
+CGMU.US,D,20250725,000000,26.61,26.65,26.61,26.65,693907,0
+CGMU.US,D,20250728,000000,26.65,26.66,26.62,26.66,1000142,0
+CGMU.US,D,20250729,000000,26.6444,26.71,26.6444,26.7,908071,0
+CGMU.US,D,20250730,000000,26.6608,26.7,26.64,26.67,525738,0
+CGMU.US,D,20250731,000000,26.595,26.64,26.59,26.63,568816,0
+CGMU.US,D,20250801,000000,26.73,26.76,26.7,26.72,1047555,0
+CGMU.US,D,20250804,000000,26.77,26.78,26.7228,26.73,692587,0
+CGMU.US,D,20250805,000000,26.7496,26.77,26.73,26.77,666145,0
+CGMU.US,D,20250806,000000,26.76,26.77,26.71,26.76,591521,0
+CGMU.US,D,20250807,000000,26.745,26.79,26.72,26.76,736932,0
+CGMU.US,D,20250808,000000,26.74,26.76,26.72,26.76,920547,0
+CGMU.US,D,20250811,000000,26.79,26.81,26.74,26.78,573101,0
+CGMU.US,D,20250812,000000,26.7694,26.81,26.76,26.81,677824,0
+CGMU.US,D,20250813,000000,26.7909,26.83,26.7909,26.83,667044,0
+CGMU.US,D,20250814,000000,26.81,26.87,26.78,26.82,958437,0
+CGMU.US,D,20250815,000000,26.78,26.81,26.77,26.79,6311442,0
+CGMU.US,D,20250818,000000,26.8,26.8,26.75,26.76,1277192,0
+CGMU.US,D,20250819,000000,26.78,26.81,26.76,26.79,909950,0
+CGMU.US,D,20250820,000000,26.789,26.83,26.77,26.81,1337945,0
+CGMU.US,D,20250821,000000,26.7706,26.79,26.755,26.79,827053,0
+CGMU.US,D,20250822,000000,26.7944,26.855,26.77,26.82,1071672,0
+CGMU.US,D,20250825,000000,26.765,26.82,26.765,26.81,928957,0
+CGMU.US,D,20250826,000000,26.88,26.88,26.7935,26.83,656857,0
+CGMU.US,D,20250827,000000,26.783,26.8599,26.783,26.85,526717,0
+CGMU.US,D,20250828,000000,26.81,26.85,26.8005,26.85,733628,0
+CGMU.US,D,20250829,000000,26.76,26.86,26.72,26.78,594010,0
+CGMU.US,D,20250902,000000,26.75,26.8,26.7225,26.8,1076460,0
+CGMU.US,D,20250903,000000,26.76,26.84,26.76,26.84,620975,0
+CGMU.US,D,20250904,000000,26.8445,26.91,26.836,26.91,651104,0
+CGMU.US,D,20250905,000000,26.92,27.01,26.91,26.97,890494,0
+CGMU.US,D,20250908,000000,27.05,27.125,27.04,27.07,822470,0
+CGMU.US,D,20250909,000000,27.1215,27.16,27.1,27.1,699752,0
+CGMU.US,D,20250910,000000,27.145,27.22,27.13,27.19,516367,0
+CGMU.US,D,20250911,000000,27.24,27.295,27.237204,27.26,816137,0
+CGMU.US,D,20250912,000000,27.245,27.295,27.24,27.26,701815,0
+CGMU.US,D,20250915,000000,27.3,27.33,27.3,27.33,477940,0
+CGMU.US,D,20250916,000000,27.33,27.36,27.31,27.35,653752,0
+CGMU.US,D,20250917,000000,27.36,27.4599,27.3598,27.39,764747,0
+CGMU.US,D,20250918,000000,27.31,27.38,27.3,27.37,630684,0
+CGMU.US,D,20250919,000000,27.34,27.34,27.3,27.33,728954,0
+CGMU.US,D,20250922,000000,27.33,27.35,27.32,27.35,363047,0
+CGMU.US,D,20250923,000000,27.33,27.35,27.24,27.28,891976,0
+CGMU.US,D,20250924,000000,27.3,27.32,27.29,27.3,551202,0
+CGMU.US,D,20250925,000000,27.26,27.275,27.245,27.26,589702,0
+CGMU.US,D,20250926,000000,27.26,27.29,27.21,27.21,382004,0
+CGMU.US,D,20250929,000000,27.18,27.21,27.16,27.16,400176,0
+CGMU.US,D,20250930,000000,27.1927,27.29,27.17,27.29,1075871,0
+CGMU.US,D,20251001,000000,27.27,27.27,27.22,27.22,901189,0
+CGMU.US,D,20251002,000000,27.22,27.25,27.22,27.23,632635,0
+CGMU.US,D,20251003,000000,27.2464,27.256,27.17,27.21,499558,0
+CGMU.US,D,20251006,000000,27.22,27.255,27.2,27.23,501145,0
+CGMU.US,D,20251007,000000,27.26,27.3099,27.22,27.22,728178,0
+CGMU.US,D,20251008,000000,27.26,27.29,27.255,27.27,693890,0
+CGMU.US,D,20251009,000000,27.27,27.36,27.2535,27.3,628050,0
+CGMU.US,D,20251010,000000,27.34,27.34,27.3,27.31,471207,0
+CGMU.US,D,20251013,000000,27.35,27.41,27.3275,27.39,609107,0
+CGMU.US,D,20251014,000000,27.4,27.4,27.3457,27.37,482345,0
+CGMU.US,D,20251015,000000,27.38,27.4,27.3645,27.38,814844,0
+CGMU.US,D,20251016,000000,27.377,27.455,27.36,27.41,727964,0
+CGMU.US,D,20251017,000000,27.43,27.45,27.43,27.45,625823,0
+CGMU.US,D,20251020,000000,27.49,27.495,27.42,27.42,528828,0
+CGMU.US,D,20251021,000000,27.47,27.49,27.46,27.47,868908,0
+CGMU.US,D,20251022,000000,27.49,27.51,27.41,27.5,752905,0
+CGMU.US,D,20251023,000000,27.47,27.5,27.46,27.5,613651,0
+CGMU.US,D,20251024,000000,27.49,27.51,27.48,27.5,1056647,0
+CGMU.US,D,20251027,000000,27.48,27.51,27.47,27.47,661029,0
+CGMU.US,D,20251028,000000,27.5,27.51,27.49,27.49,500331,0
+CGMU.US,D,20251029,000000,27.5,27.56,27.45,27.45,551404,0
+CGMU.US,D,20251030,000000,27.37,27.465,27.37,27.45,721091,0
+CGMU.US,D,20251031,000000,27.36,27.4,27.3,27.39,540192,0
+CGMU.US,D,20251103,000000,27.3573,27.42,27.3401,27.37,811846,0
+CGMU.US,D,20251104,000000,27.37,27.4,27.365,27.38,646533,0
+CGMU.US,D,20251105,000000,27.36,27.37,27.3245,27.34,725451,0
+CGMU.US,D,20251106,000000,27.36,27.4,27.34,27.39,806935,0
+CGMU.US,D,20251107,000000,27.38,27.41,27.3797,27.39,681028,0
+CGMU.US,D,20251110,000000,27.3861,27.41,27.37,27.4,448573,0
+CGMU.US,D,20251111,000000,27.435,27.48,27.43,27.48,558844,0
+CGMU.US,D,20251112,000000,27.46,27.46,27.42,27.42,534838,0
+CGMU.US,D,20251113,000000,27.42,27.43,27.4045,27.41,572387,0
+CGMU.US,D,20251114,000000,27.43,27.44,27.37,27.37,650937,0
+CGMU.US,D,20251117,000000,27.42,27.43,27.37,27.37,713796,0
+CGMU.US,D,20251118,000000,27.43,27.44,27.41,27.42,574110,0
+CGMU.US,D,20251119,000000,27.43,27.45,27.4,27.42,745433,0
+CGMU.US,D,20251120,000000,27.42,27.43,27.39,27.4,676381,0
+CGMU.US,D,20251121,000000,27.4242,27.44,27.41,27.41,536465,0
+CGMU.US,D,20251124,000000,27.4129,27.44,27.4129,27.42,591585,0
+CGMU.US,D,20251125,000000,27.435,27.45,27.4,27.4,799685,0
+CGMU.US,D,20251126,000000,27.43,27.46,27.4,27.45,669669,0
+CGMU.US,D,20251128,000000,27.39,27.41,27.38,27.38,714817,0
+CGMU.US,D,20251201,000000,27.34,27.3799,27.33,27.35,900036,0
+CGMU.US,D,20251202,000000,27.35,27.36,27.31,27.33,806550,0
+CGMU.US,D,20251203,000000,27.36,27.38,27.345,27.36,863387,0
+CGMU.US,D,20251204,000000,27.34,27.37,27.33,27.36,897850,0
+CGMU.US,D,20251205,000000,27.361,27.38,27.35,27.38,717737,0
+CGMU.US,D,20251208,000000,27.355,27.36,27.32,27.32,672315,0
+CGMU.US,D,20251209,000000,27.36,27.37,27.34,27.34,748757,0
+CGMU.US,D,20251210,000000,27.34,27.38,27.3399,27.38,982003,0
+CGMU.US,D,20251211,000000,27.39,27.4099,27.3,27.34,743188,0
+CGMU.US,D,20251212,000000,27.345,27.38,27.34,27.35,784380,0
+CGMU.US,D,20251215,000000,27.3601,27.39,27.3601,27.37,831661,0
+CGMU.US,D,20251216,000000,27.39,27.41,27.365,27.4,789950,0
+CGMU.US,D,20251217,000000,27.3999,27.42,27.38,27.38,1086992,0
+CGMU.US,D,20251218,000000,27.42,27.44,27.4,27.41,1041044,0
+CGMU.US,D,20251219,000000,27.41,27.42,27.4,27.41,925426,0
+CGMU.US,D,20251222,000000,27.42,27.43,27.4199,27.42,880626,0
+CGMU.US,D,20251223,000000,27.4098,27.44,27.405,27.44,1320924,0
+CGMU.US,D,20251224,000000,27.35,27.36,27.34,27.35,588549,0
+CGMU.US,D,20251226,000000,27.37,27.37,27.34,27.34,752906,0
+CGMU.US,D,20251229,000000,27.36,27.37,27.35,27.36,1090882,0
+CGMU.US,D,20251230,000000,27.365,27.38,27.36,27.37,1561097,0
+CGMU.US,D,20251231,000000,27.365,27.4,27.3601,27.38,1227641,0
+CGMU.US,D,20260102,000000,27.4032,27.41,27.39,27.4,925491,0
+CGMU.US,D,20260105,000000,27.435,27.44,27.41,27.41,1338524,0
+CGMU.US,D,20260106,000000,27.41,27.465,27.4,27.46,965529,0
+CGMU.US,D,20260107,000000,27.465,27.53,27.465,27.52,1121826,0
+CGMU.US,D,20260108,000000,27.485,27.53,27.485,27.51,891066,0
+CGMU.US,D,20260109,000000,27.52,27.55,27.5158,27.54,900435,0
+CGMU.US,D,20260112,000000,27.54,27.55,27.53,27.55,869318,0
+CGMU.US,D,20260113,000000,27.57,27.57,27.55,27.56,923966,0
+CGMU.US,D,20260114,000000,27.575,27.59,27.57,27.59,846722,0
+CGMU.US,D,20260115,000000,27.61,27.61,27.58,27.6,1135638,0
+CGMU.US,D,20260116,000000,27.605,27.61,27.58,27.59,879995,0
+CGMU.US,D,20260120,000000,27.54,27.58,27.495,27.52,1373914,0
+CGMU.US,D,20260121,000000,27.53,27.57,27.5101,27.56,1206051,0
+CGMU.US,D,20260122,000000,27.54,27.56,27.54,27.55,1200706,0
+CGMU.US,D,20260123,000000,27.565,27.58,27.56,27.57,876876,0
+CGMU.US,D,20260126,000000,27.58,27.59,27.58,27.58,818840,0
+CGMU.US,D,20260127,000000,27.585,27.61,27.58,27.6,922402,0
+CGMU.US,D,20260128,000000,27.605,27.64,27.6,27.61,918697,0
+CGMU.US,D,20260129,000000,27.605,27.64,27.605,27.62,1060449,0
+CGMU.US,D,20260130,000000,27.57,27.6,27.53,27.58,784131,0
+CGMU.US,D,20260202,000000,27.585,27.62,27.58,27.6,1477432,0
+CGMU.US,D,20260203,000000,27.6,27.63,27.59,27.63,1264517,0
+CGMU.US,D,20260204,000000,27.62,27.66,27.61,27.63,1285825,0
+CGMU.US,D,20260205,000000,27.67,27.72,27.6658,27.7,2445792,0
+CGMU.US,D,20260206,000000,27.695,27.72,27.68,27.7,991755,0
+CGMU.US,D,20260209,000000,27.7,27.72,27.6909,27.71,908984,0
+CGMU.US,D,20260210,000000,27.74,27.7672,27.73,27.73,922164,0
+CGMU.US,D,20260211,000000,27.73,27.75,27.71,27.74,1213551,0
+CGMU.US,D,20260212,000000,27.76,27.8,27.75,27.8,1322779,0
+CGMU.US,D,20260213,000000,27.81,27.8356,27.8,27.82,933119,0
+CGMU.US,D,20260217,000000,27.83,27.84,27.82,27.84,828697,0
+CGMU.US,D,20260218,000000,27.81,27.84,27.81,27.835,909575,0
diff --git a/daily/us/nyse etfs/1/cgxu.us.txt b/daily/us/nyse etfs/1/cgxu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..296d2500fccd6791684279faad3e0784df72d3ff
--- /dev/null
+++ b/daily/us/nyse etfs/1/cgxu.us.txt	
@@ -0,0 +1,999 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CGXU.US,D,20220225,000000,24.3669,24.845,24.327,24.8351,29316.629240563,0
+CGXU.US,D,20220228,000000,24.5063,24.6059,24.2274,24.4118,82129.72623096,0
+CGXU.US,D,20220301,000000,24.2573,24.2573,23.6596,23.7492,99998.766364885,0
+CGXU.US,D,20220302,000000,24.068,24.2523,23.9883,24.2451,83936.60630742,0
+CGXU.US,D,20220303,000000,24.2075,24.2075,23.54,23.6297,56083.549928789,0
+CGXU.US,D,20220304,000000,22.8825,22.9423,22.6534,22.7829,600966.30578607,0
+CGXU.US,D,20220307,000000,22.9025,22.9025,21.7867,21.8166,69201.499283889,0
+CGXU.US,D,20220308,000000,22.2749,22.4841,21.7967,22.1058,43232.6172961,0
+CGXU.US,D,20220309,000000,22.763,23.0818,22.6036,22.9332,256072.04825818,0
+CGXU.US,D,20220310,000000,22.7829,22.7829,22.494,22.6735,112017.53034014,0
+CGXU.US,D,20220311,000000,22.9124,22.9124,22.3147,22.3342,153230.45723966,0
+CGXU.US,D,20220314,000000,22.7231,22.7231,22.2699,22.3266,75104.978022589,0
+CGXU.US,D,20220315,000000,22.6136,22.6136,22.1553,22.4407,182659.51457387,0
+CGXU.US,D,20220316,000000,23.1515,23.5087,22.9523,23.5087,141039.03583488,0
+CGXU.US,D,20220317,000000,23.5898,23.8003,23.4504,23.7881,51546.273292345,0
+CGXU.US,D,20220318,000000,23.7691,24.1278,23.6297,24.1257,38608.008122627,0
+CGXU.US,D,20220321,000000,24.1377,24.1377,23.799,23.9538,48980.503583772,0
+CGXU.US,D,20220322,000000,24.2872,24.3071,24.1752,24.2941,176064.40229479,0
+CGXU.US,D,20220323,000000,24.1776,24.2174,24.0232,24.058,349702.5661758,0
+CGXU.US,D,20220324,000000,24.1477,24.2473,24.0421,24.2205,27335.084090046,0
+CGXU.US,D,20220325,000000,24.3569,24.3569,24.0879,24.1975,54433.266125622,0
+CGXU.US,D,20220328,000000,24.2174,24.2174,23.9734,24.1776,49172.233636329,0
+CGXU.US,D,20220329,000000,24.7056,24.7554,24.5263,24.7407,84568.010511916,0
+CGXU.US,D,20220330,000000,24.8251,24.8251,24.4964,24.5462,433765.65408858,0
+CGXU.US,D,20220331,000000,24.5661,24.5661,24.1975,24.2024,206369.79646608,0
+CGXU.US,D,20220401,000000,24.6059,24.6059,24.4088,24.5462,55113.857621089,0
+CGXU.US,D,20220404,000000,24.8948,25.0244,24.7653,24.9576,72477.975155869,0
+CGXU.US,D,20220405,000000,24.8849,24.8849,24.3569,24.3917,72323.386527106,0
+CGXU.US,D,20220406,000000,24.2374,24.2374,23.8389,23.9584,63123.35547113,0
+CGXU.US,D,20220407,000000,24.058,24.058,23.7592,23.9485,85500.561395822,0
+CGXU.US,D,20220408,000000,24.068,24.068,23.8783,23.928,15833.288581113,0
+CGXU.US,D,20220411,000000,23.9285,23.9285,23.5799,23.585,86869.774964873,0
+CGXU.US,D,20220412,000000,23.809,23.809,23.4105,23.4398,104926.5298623,0
+CGXU.US,D,20220413,000000,23.6197,23.7791,23.4603,23.7646,315496.31868389,0
+CGXU.US,D,20220414,000000,23.8688,23.8688,23.5101,23.5281,78361.377449276,0
+CGXU.US,D,20220418,000000,23.5201,23.535,23.3507,23.4703,72467.936933222,0
+CGXU.US,D,20220419,000000,23.4006,23.54,23.2312,23.5002,92851.551840221,0
+CGXU.US,D,20220420,000000,23.8588,23.8588,23.5812,23.6197,92076.601051872,0
+CGXU.US,D,20220421,000000,23.9186,23.9186,23.2212,23.2412,146732.71572026,0
+CGXU.US,D,20220422,000000,23.3607,23.3607,22.8028,22.8028,105891.20305867,0
+CGXU.US,D,20220425,000000,22.7231,22.8228,22.4954,22.7829,66912.784520373,0
+CGXU.US,D,20220426,000000,22.8028,22.8028,22.225,22.225,82473.033445487,0
+CGXU.US,D,20220427,000000,22.4243,22.5139,22.2848,22.3844,86860.740564491,0
+CGXU.US,D,20220428,000000,22.5538,22.9124,22.4093,22.8825,151115.40372794,0
+CGXU.US,D,20220429,000000,22.9323,23.0718,22.4343,22.4343,199439.4075506,0
+CGXU.US,D,20220502,000000,22.5936,22.5936,22.2151,22.4741,225292.84997794,0
+CGXU.US,D,20220503,000000,22.6235,22.6933,22.5339,22.6335,155131.696609,0
+CGXU.US,D,20220504,000000,22.6335,22.9722,22.3147,22.9423,112614.80458763,0
+CGXU.US,D,20220505,000000,22.6235,22.6235,21.966,22.0856,164036.60391916,0
+CGXU.US,D,20220506,000000,22.0955,22.0955,21.7469,21.8863,123949.96560063,0
+CGXU.US,D,20220509,000000,21.4381,21.4479,20.9997,21.0197,183080.11610278,0
+CGXU.US,D,20220510,000000,21.4082,21.4181,20.9997,21.1292,118753.17773627,0
+CGXU.US,D,20220511,000000,21.2388,21.4679,20.9997,20.9997,184148.18299242,0
+CGXU.US,D,20220512,000000,20.9599,21.2189,20.8435,21.0695,405886.49833106,0
+CGXU.US,D,20220513,000000,21.4779,21.8266,21.448,21.7369,254860.43478468,0
+CGXU.US,D,20220516,000000,21.6771,21.8465,21.6224,21.7369,323810.9785024,0
+CGXU.US,D,20220517,000000,22.1952,22.2848,21.9959,22.225,317134.55661988,0
+CGXU.US,D,20220518,000000,22.0657,22.0995,21.6174,21.6273,182872.32489399,0
+CGXU.US,D,20220519,000000,21.6771,22.1228,21.6771,21.966,226850.78213276,0
+CGXU.US,D,20220520,000000,22.3546,22.3546,21.8365,22.1254,136991.62446361,0
+CGXU.US,D,20220523,000000,22.3247,22.504,22.3047,22.4841,208419.6015306,0
+CGXU.US,D,20220524,000000,22.2749,22.2749,21.9909,22.1254,124562.29718209,0
+CGXU.US,D,20220525,000000,22.1254,22.3147,22.0756,22.245,217376.70759852,0
+CGXU.US,D,20220526,000000,22.1952,22.5239,22.1952,22.4741,649089.54515578,0
+CGXU.US,D,20220527,000000,22.6534,22.8028,22.6435,22.8028,590462.30960825,0
+CGXU.US,D,20220531,000000,22.8726,22.8791,22.6783,22.7032,214861.12900318,0
+CGXU.US,D,20220601,000000,22.8128,22.8128,22.3795,22.4841,641014.79885854,0
+CGXU.US,D,20220602,000000,22.6335,23.0718,22.6335,23.0619,179673.14333639,0
+CGXU.US,D,20220603,000000,22.8427,22.8427,22.6634,22.6833,951949.74917163,0
+CGXU.US,D,20220606,000000,23.0419,23.0519,22.8028,22.8427,251729.51314108,0
+CGXU.US,D,20220607,000000,22.7132,22.9871,22.6534,22.9622,111537.70329761,0
+CGXU.US,D,20220608,000000,23.022,23.022,22.7829,22.8128,391219.65122153,0
+CGXU.US,D,20220609,000000,22.773,22.773,22.3844,22.3844,210575.81175518,0
+CGXU.US,D,20220610,000000,22.0856,22.0856,21.727,21.7867,276341.227427,0
+CGXU.US,D,20220613,000000,21.2587,21.3131,20.9499,20.9798,326542.37888465,0
+CGXU.US,D,20220614,000000,21.0097,21.0296,20.681,20.8503,233664.72766554,0
+CGXU.US,D,20220615,000000,21.0296,21.3036,20.8005,21.1691,265829.20067106,0
+CGXU.US,D,20220616,000000,20.6112,20.661,20.3622,20.4419,565298.49307675,0
+CGXU.US,D,20220617,000000,20.5714,20.6212,20.2973,20.4817,823170.39465553,0
+CGXU.US,D,20220621,000000,20.94,20.94,20.8105,20.8503,253677.93215687,0
+CGXU.US,D,20220622,000000,20.5216,20.7407,20.4817,20.5714,299905.95509083,0
+CGXU.US,D,20220623,000000,20.5315,20.5514,20.2724,20.4419,195507.43573977,0
+CGXU.US,D,20220624,000000,20.7806,21.1193,20.7108,21.1193,202932.70903175,0
+CGXU.US,D,20220627,000000,21.1292,21.1492,20.9798,21.0396,325804.56952009,0
+CGXU.US,D,20220628,000000,21.3086,21.3285,20.9051,20.93,278153.12661478,0
+CGXU.US,D,20220629,000000,21.14,21.14,20.72,20.74,257755,0
+CGXU.US,D,20220630,000000,20.45,20.7099,20.34,20.65,198824,0
+CGXU.US,D,20220701,000000,20.41,20.62,20.3,20.62,265503,0
+CGXU.US,D,20220705,000000,20.14,20.41,20.01,20.41,669295,0
+CGXU.US,D,20220706,000000,20.4,20.46,20.19,20.41,216994,0
+CGXU.US,D,20220707,000000,20.58,20.88,20.58,20.81,1762007,0
+CGXU.US,D,20220708,000000,20.72,20.7897,20.55,20.73,238504,0
+CGXU.US,D,20220711,000000,20.46,20.46,20.235,20.24,223554,0
+CGXU.US,D,20220712,000000,20.26,20.36,20.14,20.22,311267,0
+CGXU.US,D,20220713,000000,20.03,20.26,19.93,20.18,222914,0
+CGXU.US,D,20220714,000000,19.96,19.99,19.73,19.95,277874,0
+CGXU.US,D,20220715,000000,20.18,20.26,19.98,20.25,311672,0
+CGXU.US,D,20220718,000000,20.51,20.61,20.34,20.38,349972,0
+CGXU.US,D,20220719,000000,20.68,20.83,20.6066,20.82,302281,0
+CGXU.US,D,20220720,000000,20.83,20.932,20.72,20.86,443082,0
+CGXU.US,D,20220721,000000,20.85,21.03,20.7669,21.03,306441,0
+CGXU.US,D,20220722,000000,21.07,21.1,20.7677,20.86,363335,0
+CGXU.US,D,20220725,000000,20.94,20.97,20.8532,20.91,183131,0
+CGXU.US,D,20220726,000000,20.82,20.83,20.635,20.66,176554,0
+CGXU.US,D,20220727,000000,20.84,21.16,20.795,21.14,243154,0
+CGXU.US,D,20220728,000000,21.21,21.36,21.01,21.33,201398,0
+CGXU.US,D,20220729,000000,21.32,21.53,21.21,21.53,256426,0
+CGXU.US,D,20220801,000000,21.42,21.55,21.31,21.45,235573,0
+CGXU.US,D,20220802,000000,21.31,21.459,21.22,21.26,211334,0
+CGXU.US,D,20220803,000000,21.34,21.46,21.24,21.44,243223,0
+CGXU.US,D,20220804,000000,21.55,21.66,21.5,21.62,261722,0
+CGXU.US,D,20220805,000000,21.36,21.59,21.33,21.57,456283,0
+CGXU.US,D,20220808,000000,21.74,21.86,21.64,21.67,276825,0
+CGXU.US,D,20220809,000000,21.64,21.64,21.4,21.44,183947,0
+CGXU.US,D,20220810,000000,21.7,21.915,21.69,21.88,315788,0
+CGXU.US,D,20220811,000000,22.07,22.21,21.855,21.9,596113,0
+CGXU.US,D,20220812,000000,21.96,22.33,21.92,22.26,1478236,0
+CGXU.US,D,20220815,000000,22.19,22.19,22.02,22.15,235465,0
+CGXU.US,D,20220816,000000,22.11,22.2299,22.0444,22.19,1817087,0
+CGXU.US,D,20220817,000000,22,22.05,21.81,21.92,268709,0
+CGXU.US,D,20220818,000000,21.93,21.93,21.76,21.85,194412,0
+CGXU.US,D,20220819,000000,21.56,21.56,21.315,21.37,431809,0
+CGXU.US,D,20220822,000000,21.1,21.1,20.945,20.99,448474,0
+CGXU.US,D,20220823,000000,21.03,21.28,21.02,21.17,381047,0
+CGXU.US,D,20220824,000000,21.11,21.34,21.07,21.23,239349,0
+CGXU.US,D,20220825,000000,21.39,21.57,21.3,21.57,226812,0
+CGXU.US,D,20220826,000000,21.63,21.63,21.0229,21.04,586453,0
+CGXU.US,D,20220829,000000,20.88,21.03,20.86,20.92,360402,0
+CGXU.US,D,20220830,000000,21.06,21.14,20.65,20.73,663024,0
+CGXU.US,D,20220831,000000,20.83,20.89,20.67,20.68,327618,0
+CGXU.US,D,20220901,000000,20.49,20.49,20.1499,20.39,344768,0
+CGXU.US,D,20220902,000000,20.49,20.6,20.155,20.22,577080,0
+CGXU.US,D,20220906,000000,20.29,20.29,20.07,20.1,412783,0
+CGXU.US,D,20220907,000000,19.98,20.31,19.92,20.29,332040,0
+CGXU.US,D,20220908,000000,20.01,20.41,20.01,20.41,324742,0
+CGXU.US,D,20220909,000000,20.8,20.9393,20.73,20.93,292901,0
+CGXU.US,D,20220912,000000,21.16,21.28,21.14,21.25,313337,0
+CGXU.US,D,20220913,000000,20.7,20.775,20.33,20.36,396592,0
+CGXU.US,D,20220914,000000,20.5,20.5535,20.37,20.52,328498,0
+CGXU.US,D,20220915,000000,20.36,20.56,20.27,20.34,329148,0
+CGXU.US,D,20220916,000000,20.13,20.165,19.96,20.13,529880,0
+CGXU.US,D,20220919,000000,19.92,20.28,19.9,20.27,662845,0
+CGXU.US,D,20220920,000000,20.05,20.05,19.8,19.9,473351,0
+CGXU.US,D,20220921,000000,19.86,19.99,19.58,19.59,429755,0
+CGXU.US,D,20220922,000000,19.59,19.6,19.31,19.39,295240,0
+CGXU.US,D,20220923,000000,19.01,19.01,18.645,18.78,717403,0
+CGXU.US,D,20220926,000000,18.66,18.87,18.53,18.59,884518,0
+CGXU.US,D,20220927,000000,18.84,18.8474,18.43,18.56,523363,0
+CGXU.US,D,20220928,000000,18.56,19.015,18.48,18.97,762900,0
+CGXU.US,D,20220929,000000,18.66,18.66,18.41,18.63,1271835,0
+CGXU.US,D,20220930,000000,18.8,18.95,18.62,18.71,1545960,0
+CGXU.US,D,20221003,000000,18.97,19.22,18.83,19.16,602388,0
+CGXU.US,D,20221004,000000,19.6,19.91,19.595,19.88,664160,0
+CGXU.US,D,20221005,000000,19.67,19.9,19.545,19.82,507271,0
+CGXU.US,D,20221006,000000,19.63,19.77,19.55,19.58,581688,0
+CGXU.US,D,20221007,000000,19.53,19.53,19.145,19.22,589936,0
+CGXU.US,D,20221010,000000,19.22,19.22,18.92,19.03,536118,0
+CGXU.US,D,20221011,000000,18.85,19.02,18.65,18.74,784506,0
+CGXU.US,D,20221012,000000,18.78,18.805,18.65,18.75,422582,0
+CGXU.US,D,20221013,000000,18.48,19.125,18.28,19.05,878820,0
+CGXU.US,D,20221014,000000,19.26,19.26,18.69,18.7,1010686,0
+CGXU.US,D,20221017,000000,19.11,19.2893,19.09,19.2,618974,0
+CGXU.US,D,20221018,000000,19.49,19.52,19.13,19.29,1027126,0
+CGXU.US,D,20221019,000000,19.13,19.15,18.89,19.01,715331,0
+CGXU.US,D,20221020,000000,19.07,19.36,19.01,19.07,499355,0
+CGXU.US,D,20221021,000000,18.9,19.43,18.83,19.41,646717,0
+CGXU.US,D,20221024,000000,19.21,19.21,18.93,19.14,1383620,0
+CGXU.US,D,20221025,000000,19.26,19.475,19.2,19.46,468220,0
+CGXU.US,D,20221026,000000,19.59,19.905,19.48,19.69,727491,0
+CGXU.US,D,20221027,000000,19.61,19.79,19.52,19.56,613952,0
+CGXU.US,D,20221028,000000,19.44,19.6,19.3,19.6,787215,0
+CGXU.US,D,20221031,000000,19.35,19.48,19.31,19.41,479181,0
+CGXU.US,D,20221101,000000,19.89,19.9,19.63,19.7,1002066,0
+CGXU.US,D,20221102,000000,19.76,19.92,19.3,19.31,797354,0
+CGXU.US,D,20221103,000000,19.17,19.44,19.13,19.31,548831,0
+CGXU.US,D,20221104,000000,19.95,20.07,19.742,19.93,803133,0
+CGXU.US,D,20221107,000000,20.13,20.13,19.98,20.06,941123,0
+CGXU.US,D,20221108,000000,20.18,20.41,20.0662,20.3,736950,0
+CGXU.US,D,20221109,000000,20.14,20.175,19.82,19.84,1023042,0
+CGXU.US,D,20221110,000000,20.63,20.875,20.49,20.87,422117,0
+CGXU.US,D,20221111,000000,21.14,21.52,21.1,21.44,465363,0
+CGXU.US,D,20221114,000000,21.28,21.3783,21.17,21.2,603458,0
+CGXU.US,D,20221115,000000,21.7,21.78,21.46,21.59,620158,0
+CGXU.US,D,20221116,000000,21.6,21.6,21.33,21.36,360200,0
+CGXU.US,D,20221117,000000,21.06,21.28,21.05,21.28,506729,0
+CGXU.US,D,20221118,000000,21.39,21.39,21.129,21.19,379776,0
+CGXU.US,D,20221121,000000,21.02,21.02,20.85,20.94,482855,0
+CGXU.US,D,20221122,000000,21,21.23,20.99,21.23,334346,0
+CGXU.US,D,20221123,000000,21.26,21.455,21.22,21.43,430183,0
+CGXU.US,D,20221125,000000,21.42,21.42,21.36,21.39,99361,0
+CGXU.US,D,20221128,000000,21.34,21.405,21.13,21.17,380953,0
+CGXU.US,D,20221129,000000,21.31,21.44,21.28,21.33,358923,0
+CGXU.US,D,20221130,000000,21.44,21.93,21.39,21.9,692667,0
+CGXU.US,D,20221201,000000,22.07,22.14,21.93,22.06,334165,0
+CGXU.US,D,20221202,000000,21.74,22.055,21.73,22.02,390779,0
+CGXU.US,D,20221205,000000,21.88,21.95,21.57,21.65,419792,0
+CGXU.US,D,20221206,000000,21.74,21.74,21.43,21.51,343795,0
+CGXU.US,D,20221207,000000,21.41,21.5,21.33,21.39,783925,0
+CGXU.US,D,20221208,000000,21.5,21.64,21.42,21.6,678437,0
+CGXU.US,D,20221209,000000,21.68,21.82,21.615,21.63,442731,0
+CGXU.US,D,20221212,000000,21.6,21.66,21.4655,21.66,400459,0
+CGXU.US,D,20221213,000000,22.35,22.35,21.83,21.91,651125,0
+CGXU.US,D,20221214,000000,21.96,22.02,21.7,21.88,974947,0
+CGXU.US,D,20221215,000000,21.55,21.55,21.1521,21.19,519032,0
+CGXU.US,D,20221216,000000,21.04,21.08,20.88,21.01,525617,0
+CGXU.US,D,20221219,000000,21.06,21.0785,20.905,20.96,1290215,0
+CGXU.US,D,20221220,000000,21,21.11,20.935,20.94,333455,0
+CGXU.US,D,20221221,000000,20.99,21.18,20.93,21.15,402706,0
+CGXU.US,D,20221222,000000,21.16,21.16,20.6433,20.89,600389,0
+CGXU.US,D,20221223,000000,20.84,20.86,20.64,20.86,441592,0
+CGXU.US,D,20221227,000000,20.98,20.98,20.76,20.92,548987,0
+CGXU.US,D,20221228,000000,20.94,20.99,20.68,20.69,619869,0
+CGXU.US,D,20221229,000000,20.92,21.1398,20.89,21.11,595393,0
+CGXU.US,D,20221230,000000,20.92,20.99,20.77,20.83,819514,0
+CGXU.US,D,20230103,000000,21.01,21.17,20.79,20.88,468781,0
+CGXU.US,D,20230104,000000,21.18,21.21,20.94,21.19,294668,0
+CGXU.US,D,20230105,000000,21,21.105,20.92,21.01,280050,0
+CGXU.US,D,20230106,000000,21.24,21.61,21.06,21.61,346108,0
+CGXU.US,D,20230109,000000,21.86,21.947,21.74,21.74,297281,0
+CGXU.US,D,20230110,000000,21.72,21.8,21.6,21.8,165585,0
+CGXU.US,D,20230111,000000,21.83,21.95,21.77,21.94,751910,0
+CGXU.US,D,20230112,000000,22.23,22.31,21.85,22.29,310689,0
+CGXU.US,D,20230113,000000,22.21,22.45,22.1921,22.43,425011,0
+CGXU.US,D,20230117,000000,22.46,22.53,22.35,22.47,205068,0
+CGXU.US,D,20230118,000000,22.82,22.871,22.44,22.47,555026,0
+CGXU.US,D,20230119,000000,22.43,22.5,22.28,22.41,271059,0
+CGXU.US,D,20230120,000000,22.35,22.78,22.35,22.76,490562,0
+CGXU.US,D,20230123,000000,22.76,22.96,22.74,22.95,409957,0
+CGXU.US,D,20230124,000000,22.9,22.9596,22.755,22.95,186651,0
+CGXU.US,D,20230125,000000,22.89,23.12,22.76,23.11,256722,0
+CGXU.US,D,20230126,000000,23.28,23.29,23.055,23.27,605812,0
+CGXU.US,D,20230127,000000,23.05,23.19,22.97,23.13,512391,0
+CGXU.US,D,20230130,000000,23.02,23.0494,22.83,22.83,598841,0
+CGXU.US,D,20230131,000000,22.75,22.9,22.58,22.9,645052,0
+CGXU.US,D,20230201,000000,22.96,23.26,22.75,23.2,512748,0
+CGXU.US,D,20230202,000000,23.41,23.41,23.125,23.24,545996,0
+CGXU.US,D,20230203,000000,22.99,23.24,22.93,23,402034,0
+CGXU.US,D,20230206,000000,22.74,22.74,22.4792,22.62,432777,0
+CGXU.US,D,20230207,000000,22.51,22.82,22.44,22.8,636128,0
+CGXU.US,D,20230208,000000,22.83,22.93,22.74,22.79,255126,0
+CGXU.US,D,20230209,000000,23.16,23.1744,22.749,22.82,338864,0
+CGXU.US,D,20230210,000000,22.72,22.72,22.49,22.59,375194,0
+CGXU.US,D,20230213,000000,22.6,22.805,22.55,22.8,309852,0
+CGXU.US,D,20230214,000000,22.64,22.909,22.53,22.83,510340,0
+CGXU.US,D,20230215,000000,22.51,22.83,22.51,22.83,508689,0
+CGXU.US,D,20230216,000000,22.58,22.79,22.52,22.64,248221,0
+CGXU.US,D,20230217,000000,22.47,22.55,22.39,22.53,276761,0
+CGXU.US,D,20230221,000000,22.3,22.41,22.16,22.17,241306,0
+CGXU.US,D,20230222,000000,22.16,22.198,22.02,22.08,208529,0
+CGXU.US,D,20230223,000000,22.27,22.27,21.9808,22.23,265722,0
+CGXU.US,D,20230224,000000,21.8,21.8,21.63,21.77,488913,0
+CGXU.US,D,20230227,000000,21.94,22.0698,21.92,22.01,356913,0
+CGXU.US,D,20230228,000000,21.91,22.0299,21.86,21.92,213832,0
+CGXU.US,D,20230301,000000,22.11,22.18,22.04,22.13,315424,0
+CGXU.US,D,20230302,000000,21.9799,22.23,21.94,22.21,440850,0
+CGXU.US,D,20230303,000000,22.42,22.64,22.38,22.63,573242,0
+CGXU.US,D,20230306,000000,22.62,22.69,22.52,22.57,934868,0
+CGXU.US,D,20230307,000000,22.66,22.709,22.39,22.43,503697,0
+CGXU.US,D,20230308,000000,22.45,22.565,22.39,22.51,1061239,0
+CGXU.US,D,20230309,000000,22.52,22.589,22.1,22.14,665737,0
+CGXU.US,D,20230310,000000,22.11,22.12,21.76,21.78,695994,0
+CGXU.US,D,20230313,000000,21.57,21.84,21.48,21.68,330084,0
+CGXU.US,D,20230314,000000,21.93,22.05,21.84,21.99,237726,0
+CGXU.US,D,20230315,000000,21.25,21.3,20.99,21.28,880051,0
+CGXU.US,D,20230316,000000,21.19,21.71,21.06,21.71,166031,0
+CGXU.US,D,20230317,000000,21.68,21.72,21.52,21.65,327116,0
+CGXU.US,D,20230320,000000,21.77,21.89,21.69,21.85,207032,0
+CGXU.US,D,20230321,000000,22.15,22.22,22.03,22.2,209319,0
+CGXU.US,D,20230322,000000,22.32,22.57,22.12,22.12,451545,0
+CGXU.US,D,20230323,000000,22.37,22.58,22.13,22.25,389780,0
+CGXU.US,D,20230324,000000,22.14,22.2299,21.99,22.22,296626,0
+CGXU.US,D,20230327,000000,22.29,22.4101,22.22,22.37,188950,0
+CGXU.US,D,20230328,000000,22.4,22.44,22.31,22.385,208330,0
+CGXU.US,D,20230329,000000,22.53,22.725,22.53,22.72,340970,0
+CGXU.US,D,20230330,000000,23.02,23.03,22.9338,23.03,497529,0
+CGXU.US,D,20230331,000000,23.13,23.2288,23.105,23.19,296946,0
+CGXU.US,D,20230403,000000,23.18,23.29,23.1101,23.29,420665,0
+CGXU.US,D,20230404,000000,23.29,23.32,23.1501,23.22,589430,0
+CGXU.US,D,20230405,000000,23.09,23.1,22.85,22.94,309233,0
+CGXU.US,D,20230406,000000,22.86,22.98,22.75,22.93,319607,0
+CGXU.US,D,20230410,000000,22.92,22.95,22.76,22.95,549533,0
+CGXU.US,D,20230411,000000,23.04,23.13,23.03,23.09,281907,0
+CGXU.US,D,20230412,000000,23.29,23.31,23.0801,23.13,724454,0
+CGXU.US,D,20230413,000000,23.36,23.5799,23.36,23.54,580516,0
+CGXU.US,D,20230414,000000,23.5,23.555,23.29,23.43,342722,0
+CGXU.US,D,20230417,000000,23.4,23.47,23.34,23.47,427969,0
+CGXU.US,D,20230418,000000,23.55,23.5605,23.48,23.55,161779,0
+CGXU.US,D,20230419,000000,23.32,23.38,23.299,23.33,212605,0
+CGXU.US,D,20230420,000000,23.29,23.4,23.225,23.29,320758,0
+CGXU.US,D,20230421,000000,23.29,23.29,23.11,23.28,491687,0
+CGXU.US,D,20230424,000000,23.27,23.27,23.16,23.25,139810,0
+CGXU.US,D,20230425,000000,23.18,23.18,22.825,22.84,349238,0
+CGXU.US,D,20230426,000000,22.98,23.0382,22.825,22.86,589852,0
+CGXU.US,D,20230427,000000,23.05,23.19,22.97,23.19,512961,0
+CGXU.US,D,20230428,000000,23.01,23.23,22.978,23.23,443086,0
+CGXU.US,D,20230501,000000,23.22,23.3,23.18,23.22,805472,0
+CGXU.US,D,20230502,000000,23.06,23.06,22.83,22.96,393716,0
+CGXU.US,D,20230503,000000,23,23.13,22.915,22.94,227540,0
+CGXU.US,D,20230504,000000,23.05,23.1384,23.02,23.04,338657,0
+CGXU.US,D,20230505,000000,23.21,23.51,23.15,23.48,218673,0
+CGXU.US,D,20230508,000000,23.63,23.63,23.53,23.6,229462,0
+CGXU.US,D,20230509,000000,23.42,23.49,23.37,23.47,179895,0
+CGXU.US,D,20230510,000000,23.54,23.54,23.27,23.4,499087,0
+CGXU.US,D,20230511,000000,23.36,23.36,23.1,23.23,673058,0
+CGXU.US,D,20230512,000000,23.28,23.28,23.06,23.17,379880,0
+CGXU.US,D,20230515,000000,23.25,23.465,23.25,23.46,275722,0
+CGXU.US,D,20230516,000000,23.31,23.3101,23.07,23.08,432932,0
+CGXU.US,D,20230517,000000,23.24,23.3472,23.13,23.34,448519,0
+CGXU.US,D,20230518,000000,23.32,23.33,23.18,23.32,330743,0
+CGXU.US,D,20230519,000000,23.52,23.53,23.42,23.48,479351,0
+CGXU.US,D,20230522,000000,23.48,23.5999,23.44,23.52,295781,0
+CGXU.US,D,20230523,000000,23.33,23.33,23.0201,23.04,375459,0
+CGXU.US,D,20230524,000000,22.86,22.86,22.67,22.72,373697,0
+CGXU.US,D,20230525,000000,22.78,22.78,22.58,22.69,286125,0
+CGXU.US,D,20230526,000000,22.84,23.05,22.82,23.01,382871,0
+CGXU.US,D,20230530,000000,22.99,22.99,22.675,22.76,646819,0
+CGXU.US,D,20230531,000000,22.56,22.56,22.3523,22.48,515057,0
+CGXU.US,D,20230601,000000,22.62,22.91,22.57,22.87,486730,0
+CGXU.US,D,20230602,000000,23.18,23.2569,23.1,23.19,547375,0
+CGXU.US,D,20230605,000000,23.15,23.178,23.03,23.1,1312408,0
+CGXU.US,D,20230606,000000,23.19,23.41,23.17,23.41,520455,0
+CGXU.US,D,20230607,000000,23.3,23.43,23.11,23.14,503150,0
+CGXU.US,D,20230608,000000,23.2,23.3592,23.13,23.35,412814,0
+CGXU.US,D,20230609,000000,23.49,23.565,23.4,23.45,448591,0
+CGXU.US,D,20230612,000000,23.61,23.74,23.58,23.74,540398,0
+CGXU.US,D,20230613,000000,24.04,24.08,23.935,24,486379,0
+CGXU.US,D,20230614,000000,24.06,24.1097,23.84,24.01,297079,0
+CGXU.US,D,20230615,000000,23.94,24.215,23.86,24.21,405872,0
+CGXU.US,D,20230616,000000,24.36,24.36,24.119,24.14,501619,0
+CGXU.US,D,20230620,000000,23.88,23.88,23.685,23.78,362183,0
+CGXU.US,D,20230621,000000,23.69,23.8,23.597,23.73,632889,0
+CGXU.US,D,20230622,000000,23.53,23.575,23.47,23.56,760712,0
+CGXU.US,D,20230623,000000,23.14,23.2899,23.0216,23.26,534938,0
+CGXU.US,D,20230626,000000,23.28,23.3581,23.2,23.21,324092,0
+CGXU.US,D,20230627,000000,23.31,23.4296,23.21,23.4,856684,0
+CGXU.US,D,20230628,000000,23.42,23.5264,23.36,23.49,416641,0
+CGXU.US,D,20230629,000000,23.24,23.295,23.2134,23.27,339160,0
+CGXU.US,D,20230630,000000,23.47,23.56,23.39,23.52,292799,0
+CGXU.US,D,20230703,000000,23.53,23.53,23.39,23.43,509835,0
+CGXU.US,D,20230705,000000,23.31,23.31,23.1919,23.25,336765,0
+CGXU.US,D,20230706,000000,22.88,22.89,22.61,22.73,607551,0
+CGXU.US,D,20230707,000000,22.8,23.07,22.78,22.95,507364,0
+CGXU.US,D,20230710,000000,22.9,23.075,22.8808,23.06,746924,0
+CGXU.US,D,20230711,000000,23.16,23.285,23.0892,23.28,363342,0
+CGXU.US,D,20230712,000000,23.57,23.7399,23.5501,23.73,344837,0
+CGXU.US,D,20230713,000000,24.03,24.1999,24.01,24.16,729516,0
+CGXU.US,D,20230714,000000,24.17,24.17,23.96,23.97,334001,0
+CGXU.US,D,20230717,000000,23.93,24.045,23.84,24.02,504569,0
+CGXU.US,D,20230718,000000,24.01,24.1099,23.91,24.1,572773,0
+CGXU.US,D,20230719,000000,24.1,24.155,24,24.07,503541,0
+CGXU.US,D,20230720,000000,24.02,24.0608,23.83,23.88,957365,0
+CGXU.US,D,20230721,000000,23.94,23.95,23.835,23.9,501132,0
+CGXU.US,D,20230724,000000,23.83,23.93,23.73,23.88,341350,0
+CGXU.US,D,20230725,000000,23.87,24.005,23.87,23.93,236683,0
+CGXU.US,D,20230726,000000,23.85,24.09,23.81,24.02,886265,0
+CGXU.US,D,20230727,000000,24.25,24.25,23.8989,23.93,776965,0
+CGXU.US,D,20230728,000000,24.2,24.295,24.1,24.25,461507,0
+CGXU.US,D,20230731,000000,24.37,24.47,24.37,24.41,439404,0
+CGXU.US,D,20230801,000000,24.2,24.2,24.045,24.13,326824,0
+CGXU.US,D,20230802,000000,23.77,23.77,23.4162,23.47,345866,0
+CGXU.US,D,20230803,000000,23.39,23.595,23.31,23.54,466202,0
+CGXU.US,D,20230804,000000,23.69,23.83,23.53,23.56,603689,0
+CGXU.US,D,20230807,000000,23.77,23.81,23.61,23.8,278977,0
+CGXU.US,D,20230808,000000,23.56,23.64,23.41,23.62,326536,0
+CGXU.US,D,20230809,000000,23.68,23.68,23.505,23.56,648236,0
+CGXU.US,D,20230810,000000,23.72,23.81,23.47,23.53,847514,0
+CGXU.US,D,20230811,000000,23.35,23.4,23.25,23.31,419220,0
+CGXU.US,D,20230814,000000,23.16,23.22,23.01,23.22,745307,0
+CGXU.US,D,20230815,000000,23.03,23.03,22.6434,22.68,532939,0
+CGXU.US,D,20230816,000000,22.67,22.72,22.51,22.52,458200,0
+CGXU.US,D,20230817,000000,22.63,22.63,22.27,22.3,403697,0
+CGXU.US,D,20230818,000000,22.1,22.3039,22.06,22.28,349641,0
+CGXU.US,D,20230821,000000,22.38,22.4355,22.255,22.42,395112,0
+CGXU.US,D,20230822,000000,22.5,22.5,22.31,22.33,309372,0
+CGXU.US,D,20230823,000000,22.44,22.6658,22.3902,22.62,466312,0
+CGXU.US,D,20230824,000000,22.58,22.58,22.225,22.23,492572,0
+CGXU.US,D,20230825,000000,22.33,22.42,22.12,22.35,355205,0
+CGXU.US,D,20230828,000000,22.41,22.52,22.41,22.51,258004,0
+CGXU.US,D,20230829,000000,22.49,22.87,22.44,22.86,342109,0
+CGXU.US,D,20230830,000000,22.88,22.94,22.82,22.9,434821,0
+CGXU.US,D,20230831,000000,22.97,22.9999,22.87,22.95,915248,0
+CGXU.US,D,20230901,000000,23.16,23.18,22.9501,23.04,318867,0
+CGXU.US,D,20230905,000000,22.91,22.91,22.75,22.76,286406,0
+CGXU.US,D,20230906,000000,22.71,22.785,22.5901,22.68,274863,0
+CGXU.US,D,20230907,000000,22.55,22.6292,22.51,22.6,397696,0
+CGXU.US,D,20230908,000000,22.58,22.61,22.4825,22.52,324975,0
+CGXU.US,D,20230911,000000,22.66,22.7287,22.6,22.71,285369,0
+CGXU.US,D,20230912,000000,22.56,22.62,22.5234,22.56,327783,0
+CGXU.US,D,20230913,000000,22.73,22.73,22.4089,22.45,1847636,0
+CGXU.US,D,20230914,000000,22.62,22.73,22.565,22.71,459307,0
+CGXU.US,D,20230915,000000,22.75,22.79,22.6291,22.64,399419,0
+CGXU.US,D,20230918,000000,22.54,22.55,22.46,22.52,198269,0
+CGXU.US,D,20230919,000000,22.48,22.48,22.2797,22.34,348848,0
+CGXU.US,D,20230920,000000,22.35,22.47,22.17,22.19,418417,0
+CGXU.US,D,20230921,000000,21.93,21.93,21.69,21.7,384941,0
+CGXU.US,D,20230922,000000,21.89,21.995,21.75,21.76,416987,0
+CGXU.US,D,20230925,000000,21.64,21.77,21.59,21.77,888640,0
+CGXU.US,D,20230926,000000,21.59,21.67,21.4301,21.47,618730,0
+CGXU.US,D,20230927,000000,21.66,21.67,21.4,21.55,388154,0
+CGXU.US,D,20230928,000000,21.57,21.83,21.54,21.76,343899,0
+CGXU.US,D,20230929,000000,21.97,21.97,21.715,21.74,456251,0
+CGXU.US,D,20231002,000000,21.68,21.68,21.39,21.47,533458,0
+CGXU.US,D,20231003,000000,21.34,21.395,21.13,21.21,635345,0
+CGXU.US,D,20231004,000000,21.29,21.29,21.075,21.24,852211,0
+CGXU.US,D,20231005,000000,21.29,21.38,21.18,21.36,491707,0
+CGXU.US,D,20231006,000000,21.27,21.6696,21.21,21.63,1773716,0
+CGXU.US,D,20231009,000000,21.42,21.6268,21.4,21.62,716567,0
+CGXU.US,D,20231010,000000,21.81,21.9864,21.79,21.93,373980,0
+CGXU.US,D,20231011,000000,22.06,22.1,21.9299,22.05,372074,0
+CGXU.US,D,20231012,000000,22.12,22.12,21.8,21.92,1005557,0
+CGXU.US,D,20231013,000000,21.93,21.955,21.68,21.75,616662,0
+CGXU.US,D,20231016,000000,21.82,21.9699,21.76,21.95,334282,0
+CGXU.US,D,20231017,000000,21.8,22.0999,21.78,22.01,851147,0
+CGXU.US,D,20231018,000000,21.82,21.83,21.5501,21.59,485465,0
+CGXU.US,D,20231019,000000,21.5,21.585,21.33,21.37,752819,0
+CGXU.US,D,20231020,000000,21.42,21.45,21.27,21.31,1040187,0
+CGXU.US,D,20231023,000000,21.16,21.42,21.08,21.31,434194,0
+CGXU.US,D,20231024,000000,21.39,21.52,21.37,21.48,685899,0
+CGXU.US,D,20231025,000000,21.33,21.39,21.17,21.19,1236976,0
+CGXU.US,D,20231026,000000,21.12,21.12,20.865,20.98,742855,0
+CGXU.US,D,20231027,000000,21.15,21.22,20.94,20.99,608341,0
+CGXU.US,D,20231030,000000,21.22,21.23,20.95,21.06,685521,0
+CGXU.US,D,20231031,000000,20.95,20.95,20.8,20.91,909498,0
+CGXU.US,D,20231101,000000,20.99,21.17,20.94,21.15,1026284,0
+CGXU.US,D,20231102,000000,21.67,21.7651,21.625,21.75,1088999,0
+CGXU.US,D,20231103,000000,21.92,22.0999,21.92,22.04,770303,0
+CGXU.US,D,20231106,000000,22.13,22.15,21.95,22,457016,0
+CGXU.US,D,20231107,000000,21.88,21.9499,21.8,21.91,480289,0
+CGXU.US,D,20231108,000000,21.94,21.98,21.78,21.86,724328,0
+CGXU.US,D,20231109,000000,21.88,21.95,21.68,21.69,685276,0
+CGXU.US,D,20231110,000000,21.73,21.87,21.6,21.86,520402,0
+CGXU.US,D,20231113,000000,21.73,21.917,21.705,21.89,571878,0
+CGXU.US,D,20231114,000000,22.28,22.47,22.27,22.45,605773,0
+CGXU.US,D,20231115,000000,22.48,22.6199,22.46,22.49,757888,0
+CGXU.US,D,20231116,000000,22.5,22.535,22.37,22.47,399849,0
+CGXU.US,D,20231117,000000,22.59,22.7193,22.57,22.7,532847,0
+CGXU.US,D,20231120,000000,22.7,22.8351,22.6344,22.8,903695,0
+CGXU.US,D,20231121,000000,22.78,22.8279,22.684,22.71,456652,0
+CGXU.US,D,20231122,000000,22.72,22.765,22.61,22.73,390228,0
+CGXU.US,D,20231124,000000,22.75,22.83,22.72,22.8,198152,0
+CGXU.US,D,20231127,000000,22.75,22.8,22.703,22.75,365576,0
+CGXU.US,D,20231128,000000,22.67,22.84,22.67,22.78,343705,0
+CGXU.US,D,20231129,000000,22.86,22.87,22.7401,22.79,571365,0
+CGXU.US,D,20231130,000000,22.8,22.8,22.7,22.77,590691,0
+CGXU.US,D,20231201,000000,22.78,23.03,22.739,23.03,444471,0
+CGXU.US,D,20231204,000000,22.79,22.855,22.6845,22.77,474430,0
+CGXU.US,D,20231205,000000,22.63,22.7,22.565,22.68,543780,0
+CGXU.US,D,20231206,000000,22.87,22.8837,22.6399,22.66,718944,0
+CGXU.US,D,20231207,000000,22.69,22.74,22.58,22.72,381349,0
+CGXU.US,D,20231208,000000,22.7,22.84,22.68,22.83,846153,0
+CGXU.US,D,20231211,000000,22.85,22.938,22.82,22.92,341029,0
+CGXU.US,D,20231212,000000,22.83,22.895,22.7199,22.89,410643,0
+CGXU.US,D,20231213,000000,22.95,23.28,22.8263,23.28,539394,0
+CGXU.US,D,20231214,000000,23.57,23.65,23.5,23.64,821611,0
+CGXU.US,D,20231215,000000,23.51,23.57,23.39,23.39,429364,0
+CGXU.US,D,20231218,000000,23.51,23.52,23.43,23.5,529611,0
+CGXU.US,D,20231219,000000,23.61,23.745,23.61,23.72,486618,0
+CGXU.US,D,20231220,000000,23.68,23.715,23.345,23.36,600145,0
+CGXU.US,D,20231221,000000,23.65,23.755,23.58,23.75,612782,0
+CGXU.US,D,20231222,000000,23.8,23.82,23.69,23.77,254066,0
+CGXU.US,D,20231226,000000,23.85,23.96,23.83,23.94,360909,0
+CGXU.US,D,20231227,000000,23.85,23.925,23.835,23.91,670722,0
+CGXU.US,D,20231228,000000,23.98,24.02,23.92,23.93,822408,0
+CGXU.US,D,20231229,000000,23.94,23.96,23.8,23.87,577237,0
+CGXU.US,D,20240102,000000,23.63,23.645,23.4821,23.52,586029,0
+CGXU.US,D,20240103,000000,23.29,23.435,23.22,23.37,597513,0
+CGXU.US,D,20240104,000000,23.37,23.5362,23.36,23.44,461423,0
+CGXU.US,D,20240105,000000,23.41,23.61,23.38,23.43,617285,0
+CGXU.US,D,20240108,000000,23.42,23.66,23.4,23.65,552574,0
+CGXU.US,D,20240109,000000,23.44,23.53,23.395,23.49,346241,0
+CGXU.US,D,20240110,000000,23.62,23.72,23.56,23.68,560587,0
+CGXU.US,D,20240111,000000,23.76,23.81,23.48,23.71,648368,0
+CGXU.US,D,20240112,000000,23.93,23.99,23.84,23.89,687136,0
+CGXU.US,D,20240116,000000,23.64,23.69,23.4963,23.54,513114,0
+CGXU.US,D,20240117,000000,23.17,23.17,22.9998,23.16,661454,0
+CGXU.US,D,20240118,000000,23.36,23.435,23.28,23.43,541138,0
+CGXU.US,D,20240119,000000,23.47,23.65,23.38,23.65,530145,0
+CGXU.US,D,20240122,000000,23.69,23.7499,23.6,23.64,902906,0
+CGXU.US,D,20240123,000000,23.59,23.66,23.535,23.65,703460,0
+CGXU.US,D,20240124,000000,23.98,24.0261,23.855,23.87,655213,0
+CGXU.US,D,20240125,000000,23.95,23.95,23.805,23.91,1263148,0
+CGXU.US,D,20240126,000000,24,24.0456,23.949,24.02,706403,0
+CGXU.US,D,20240129,000000,24.07,24.2199,24.01,24.2,809981,0
+CGXU.US,D,20240130,000000,24.05,24.09,23.989,24.08,501778,0
+CGXU.US,D,20240131,000000,24.14,24.179,23.84,23.88,1135889,0
+CGXU.US,D,20240201,000000,24.13,24.28,24.06,24.26,561181,0
+CGXU.US,D,20240202,000000,24.1,24.135,24,24.12,574824,0
+CGXU.US,D,20240205,000000,23.99,24.0199,23.825,23.98,547161,0
+CGXU.US,D,20240206,000000,24.08,24.16,24.025,24.16,690191,0
+CGXU.US,D,20240207,000000,24.19,24.29,24.19,24.25,695591,0
+CGXU.US,D,20240208,000000,24.23,24.29,24.19,24.28,597227,0
+CGXU.US,D,20240209,000000,24.35,24.47,24.285,24.45,729224,0
+CGXU.US,D,20240212,000000,24.43,24.5353,24.4066,24.43,550335,0
+CGXU.US,D,20240213,000000,24.02,24.095,23.85,23.94,728300,0
+CGXU.US,D,20240214,000000,24.17,24.31,24.115,24.31,1063281,0
+CGXU.US,D,20240215,000000,24.36,24.55,24.36,24.55,581149,0
+CGXU.US,D,20240216,000000,24.52,24.64,24.44,24.54,505581,0
+CGXU.US,D,20240220,000000,24.61,24.63,24.425,24.48,936712,0
+CGXU.US,D,20240221,000000,24.44,24.46,24.3401,24.45,593100,0
+CGXU.US,D,20240222,000000,24.72,24.86,24.71,24.84,1213216,0
+CGXU.US,D,20240223,000000,24.81,24.815,24.665,24.77,410679,0
+CGXU.US,D,20240226,000000,24.83,24.8353,24.76,24.8,297423,0
+CGXU.US,D,20240227,000000,24.79,24.8199,24.74,24.81,419376,0
+CGXU.US,D,20240228,000000,24.67,24.6999,24.59,24.66,348329,0
+CGXU.US,D,20240229,000000,24.79,24.8,24.61,24.73,488805,0
+CGXU.US,D,20240301,000000,24.88,25.03,24.795,25.01,448320,0
+CGXU.US,D,20240304,000000,25.04,25.0665,24.9919,25.01,425386,0
+CGXU.US,D,20240305,000000,25.01,25.0599,24.795,24.87,1369671,0
+CGXU.US,D,20240306,000000,25.12,25.205,25.05,25.14,608639,0
+CGXU.US,D,20240307,000000,25.29,25.455,25.25,25.42,448082,0
+CGXU.US,D,20240308,000000,25.51,25.5299,25.2299,25.28,483016,0
+CGXU.US,D,20240311,000000,25.23,25.25,25.1,25.23,510576,0
+CGXU.US,D,20240312,000000,25.31,25.47,25.1869,25.47,572742,0
+CGXU.US,D,20240313,000000,25.4,25.55,25.4,25.51,462520,0
+CGXU.US,D,20240314,000000,25.54,25.54,25.2449,25.35,655615,0
+CGXU.US,D,20240315,000000,25.42,25.48,25.3301,25.39,357947,0
+CGXU.US,D,20240318,000000,25.51,25.51,25.39,25.41,309699,0
+CGXU.US,D,20240319,000000,25.32,25.475,25.235,25.41,699519,0
+CGXU.US,D,20240320,000000,25.43,25.745,25.4,25.74,865106,0
+CGXU.US,D,20240321,000000,25.77,25.825,25.71,25.71,668348,0
+CGXU.US,D,20240322,000000,25.66,25.665,25.5701,25.6,404287,0
+CGXU.US,D,20240325,000000,25.52,25.64,25.52,25.56,512463,0
+CGXU.US,D,20240326,000000,25.72,25.725,25.6,25.62,708543,0
+CGXU.US,D,20240327,000000,25.77,25.77,25.63,25.77,456556,0
+CGXU.US,D,20240328,000000,25.77,25.855,25.7516,25.78,362012,0
+CGXU.US,D,20240401,000000,25.83,25.8599,25.6601,25.72,337196,0
+CGXU.US,D,20240402,000000,25.51,25.5498,25.445,25.54,393840,0
+CGXU.US,D,20240403,000000,25.51,25.765,25.51,25.71,617075,0
+CGXU.US,D,20240404,000000,25.92,25.92,25.4842,25.52,589156,0
+CGXU.US,D,20240405,000000,25.56,25.74,25.505,25.7,526463,0
+CGXU.US,D,20240408,000000,25.89,25.89,25.775,25.84,578993,0
+CGXU.US,D,20240409,000000,25.91,25.97,25.7199,25.85,677176,0
+CGXU.US,D,20240410,000000,25.52,25.64,25.455,25.55,634899,0
+CGXU.US,D,20240411,000000,25.63,25.63,25.35,25.61,369307,0
+CGXU.US,D,20240412,000000,25.36,25.435,25.085,25.13,551002,0
+CGXU.US,D,20240415,000000,25.41,25.43,24.97,25.02,549914,0
+CGXU.US,D,20240416,000000,24.84,24.96,24.735,24.86,536362,0
+CGXU.US,D,20240417,000000,25.04,25.07,24.815,24.91,529095,0
+CGXU.US,D,20240418,000000,24.94,25.098,24.86,24.92,650869,0
+CGXU.US,D,20240419,000000,24.94,24.9977,24.755,24.83,584775,0
+CGXU.US,D,20240422,000000,24.91,25.16,24.86,25.08,431345,0
+CGXU.US,D,20240423,000000,25.15,25.39,25.104,25.36,552664,0
+CGXU.US,D,20240424,000000,25.39,25.41,25.2,25.3,628716,0
+CGXU.US,D,20240425,000000,24.97,25.25,24.92,25.23,679890,0
+CGXU.US,D,20240426,000000,25.41,25.6121,25.39,25.6,569113,0
+CGXU.US,D,20240429,000000,25.64,25.68,25.54,25.68,565363,0
+CGXU.US,D,20240430,000000,25.61,25.69,25.36,25.37,571570,0
+CGXU.US,D,20240501,000000,25.3,25.6,25.18,25.32,2097031,0
+CGXU.US,D,20240502,000000,25.51,25.605,25.33,25.54,739897,0
+CGXU.US,D,20240503,000000,25.75,25.91,25.7101,25.88,542651,0
+CGXU.US,D,20240506,000000,25.95,26.1354,25.95,26.12,655788,0
+CGXU.US,D,20240507,000000,26.13,26.13,26.035,26.09,259698,0
+CGXU.US,D,20240508,000000,25.88,25.95,25.81,25.94,477328,0
+CGXU.US,D,20240509,000000,25.93,26.02,25.89,26,361164,0
+CGXU.US,D,20240510,000000,26.11,26.1667,25.99,26.01,453400,0
+CGXU.US,D,20240513,000000,26.12,26.1299,26.05,26.08,605466,0
+CGXU.US,D,20240514,000000,26.15,26.32,26.15,26.32,561740,0
+CGXU.US,D,20240515,000000,26.55,26.67,26.465,26.67,590132,0
+CGXU.US,D,20240516,000000,26.58,26.599,26.465,26.47,397022,0
+CGXU.US,D,20240517,000000,26.52,26.66,26.4823,26.66,456720,0
+CGXU.US,D,20240520,000000,26.66,26.78,26.64,26.72,676441,0
+CGXU.US,D,20240521,000000,26.6,26.687,26.57,26.67,394968,0
+CGXU.US,D,20240522,000000,26.57,26.57,26.27,26.36,365606,0
+CGXU.US,D,20240523,000000,26.59,26.6199,26.15,26.22,405346,0
+CGXU.US,D,20240524,000000,26.32,26.515,26.31,26.44,233193,0
+CGXU.US,D,20240528,000000,26.44,26.46,26.3,26.41,370943,0
+CGXU.US,D,20240529,000000,26.02,26.06,25.93,25.96,430453,0
+CGXU.US,D,20240530,000000,25.99,26.0889,25.9551,26.02,437574,0
+CGXU.US,D,20240531,000000,26.11,26.1199,25.8527,26.11,431358,0
+CGXU.US,D,20240603,000000,26.25,26.25,26,26.13,445986,0
+CGXU.US,D,20240604,000000,25.89,25.91,25.69,25.85,574121,0
+CGXU.US,D,20240605,000000,26.05,26.17,25.945,26.17,497240,0
+CGXU.US,D,20240606,000000,26.26,26.35,26.24,26.35,2593972,0
+CGXU.US,D,20240607,000000,26.2,26.2315,26.06,26.08,337431,0
+CGXU.US,D,20240610,000000,26.02,26.2199,25.95,26.19,784865,0
+CGXU.US,D,20240611,000000,25.93,25.95,25.75,25.91,493247,0
+CGXU.US,D,20240612,000000,26.29,26.3051,26.08,26.13,323490,0
+CGXU.US,D,20240613,000000,26.05,26.053,25.745,25.84,384359,0
+CGXU.US,D,20240614,000000,25.52,25.63,25.455,25.63,263579,0
+CGXU.US,D,20240617,000000,25.62,25.74,25.4801,25.72,366595,0
+CGXU.US,D,20240618,000000,25.62,25.7567,25.62,25.74,651323,0
+CGXU.US,D,20240620,000000,25.8,25.875,25.73,25.82,315897,0
+CGXU.US,D,20240621,000000,25.65,25.729,25.595,25.7,351987,0
+CGXU.US,D,20240624,000000,25.75,25.899,25.71,25.74,294743,0
+CGXU.US,D,20240625,000000,25.72,25.885,25.68,25.86,308896,0
+CGXU.US,D,20240626,000000,25.82,25.92,25.8,25.89,278418,0
+CGXU.US,D,20240627,000000,25.98,26.0099,25.87,25.96,413995,0
+CGXU.US,D,20240628,000000,25.82,25.85,25.585,25.72,250555,0
+CGXU.US,D,20240701,000000,25.79,25.81,25.62,25.68,401031,0
+CGXU.US,D,20240702,000000,25.63,25.83,25.6,25.83,538610,0
+CGXU.US,D,20240703,000000,26.02,26.18,26.02,26.15,289367,0
+CGXU.US,D,20240705,000000,26.39,26.42,26.23,26.4,284567,0
+CGXU.US,D,20240708,000000,26.47,26.47,26.31,26.33,605368,0
+CGXU.US,D,20240709,000000,26.35,26.37,26.2497,26.33,422947,0
+CGXU.US,D,20240710,000000,26.45,26.62,26.444,26.62,758254,0
+CGXU.US,D,20240711,000000,26.76,26.795,26.6038,26.66,419592,0
+CGXU.US,D,20240712,000000,26.84,27.05,26.84,26.98,991514,0
+CGXU.US,D,20240715,000000,26.93,26.93,26.72,26.76,421853,0
+CGXU.US,D,20240716,000000,26.71,26.85,26.64,26.85,328278,0
+CGXU.US,D,20240717,000000,26.59,26.6344,26.39,26.45,553057,0
+CGXU.US,D,20240718,000000,26.47,26.47,25.985,26.03,286978,0
+CGXU.US,D,20240719,000000,25.97,26,25.885,25.94,125557,0
+CGXU.US,D,20240722,000000,26.06,26.095,25.9225,26.07,286796,0
+CGXU.US,D,20240723,000000,26.01,26.04,25.905,25.93,416168,0
+CGXU.US,D,20240724,000000,25.82,25.8999,25.52,25.52,268192,0
+CGXU.US,D,20240725,000000,25.27,25.5211,25.04,25.31,578091,0
+CGXU.US,D,20240726,000000,25.53,25.67,25.475,25.63,1116982,0
+CGXU.US,D,20240729,000000,25.56,25.57,25.4101,25.46,547721,0
+CGXU.US,D,20240730,000000,25.51,25.545,25.32,25.41,332042,0
+CGXU.US,D,20240731,000000,25.9,26.06,25.86,25.97,349461,0
+CGXU.US,D,20240801,000000,25.73,25.74,24.9963,25.15,377465,0
+CGXU.US,D,20240802,000000,24.78,24.81,24.505,24.69,469295,0
+CGXU.US,D,20240805,000000,23.7,24.43,23.56,24.27,987047,0
+CGXU.US,D,20240806,000000,24.16,24.53,24.07,24.34,621160,0
+CGXU.US,D,20240807,000000,24.79,24.87,24.393,24.42,434389,0
+CGXU.US,D,20240808,000000,24.75,25.0773,24.645,25.05,777486,0
+CGXU.US,D,20240809,000000,25.05,25.2187,24.9971,25.21,648192,0
+CGXU.US,D,20240812,000000,25.2,25.28,25.1166,25.19,348240,0
+CGXU.US,D,20240813,000000,25.36,25.615,25.33,25.6,225985,0
+CGXU.US,D,20240814,000000,25.61,25.675,25.5201,25.65,317057,0
+CGXU.US,D,20240815,000000,25.86,26.1187,25.86,26.08,527680,0
+CGXU.US,D,20240816,000000,26.12,26.2992,26.11,26.26,339616,0
+CGXU.US,D,20240819,000000,26.34,26.55,26.3194,26.55,275360,0
+CGXU.US,D,20240820,000000,26.48,26.51,26.335,26.38,310354,0
+CGXU.US,D,20240821,000000,26.52,26.6699,26.49,26.62,303443,0
+CGXU.US,D,20240822,000000,26.64,26.66,26.37,26.38,251820,0
+CGXU.US,D,20240823,000000,26.6,26.865,26.54,26.85,376907,0
+CGXU.US,D,20240826,000000,26.76,26.824,26.685,26.73,256787,0
+CGXU.US,D,20240827,000000,26.74,26.85,26.6799,26.82,332077,0
+CGXU.US,D,20240828,000000,26.74,26.74,26.4829,26.6,278040,0
+CGXU.US,D,20240829,000000,26.76,26.865,26.6813,26.72,253467,0
+CGXU.US,D,20240830,000000,26.8,26.89,26.67,26.87,255036,0
+CGXU.US,D,20240903,000000,26.57,26.57,26.03,26.07,657974,0
+CGXU.US,D,20240904,000000,25.91,26.09,25.85,25.93,380060,0
+CGXU.US,D,20240905,000000,25.88,25.985,25.8,25.88,430836,0
+CGXU.US,D,20240906,000000,25.83,25.88,25.25,25.33,510046,0
+CGXU.US,D,20240909,000000,25.59,25.75,25.53,25.57,844953,0
+CGXU.US,D,20240910,000000,25.49,25.49,25.2301,25.44,288611,0
+CGXU.US,D,20240911,000000,25.53,25.81,25.2416,25.8,343376,0
+CGXU.US,D,20240912,000000,25.8,26.1,25.74,26.08,287672,0
+CGXU.US,D,20240913,000000,26.14,26.23,26.12,26.17,343878,0
+CGXU.US,D,20240916,000000,26.24,26.305,26.17,26.29,315125,0
+CGXU.US,D,20240917,000000,26.29,26.32,26.105,26.19,391139,0
+CGXU.US,D,20240918,000000,26.21,26.47,26.005,26.1,353040,0
+CGXU.US,D,20240919,000000,26.66,26.8065,26.54,26.77,568381,0
+CGXU.US,D,20240920,000000,26.62,26.65,26.41,26.51,437220,0
+CGXU.US,D,20240923,000000,26.51,26.605,26.48,26.55,291585,0
+CGXU.US,D,20240924,000000,26.73,26.93,26.72,26.9,285957,0
+CGXU.US,D,20240925,000000,26.92,26.9661,26.7647,26.79,336953,0
+CGXU.US,D,20240926,000000,27.46,27.52,27.2937,27.46,429565,0
+CGXU.US,D,20240927,000000,27.45,27.45,27.1882,27.22,399543,0
+CGXU.US,D,20240930,000000,27.035,27.09,26.82,26.97,824729,0
+CGXU.US,D,20241001,000000,27,27,26.653,26.85,422839,0
+CGXU.US,D,20241002,000000,26.88,26.89,26.692,26.86,509410,0
+CGXU.US,D,20241003,000000,26.62,26.71,26.53,26.62,360284,0
+CGXU.US,D,20241004,000000,26.73,26.895,26.675,26.86,296917,0
+CGXU.US,D,20241007,000000,26.86,26.895,26.7,26.84,323978,0
+CGXU.US,D,20241008,000000,26.63,26.67,26.54,26.63,389403,0
+CGXU.US,D,20241009,000000,26.54,26.71,26.5,26.7,348896,0
+CGXU.US,D,20241010,000000,26.61,26.6893,26.4994,26.68,388231,0
+CGXU.US,D,20241011,000000,26.68,26.9097,26.665,26.87,295908,0
+CGXU.US,D,20241014,000000,26.78,26.9598,26.77,26.94,379805,0
+CGXU.US,D,20241015,000000,26.86,26.8699,26.365,26.41,419651,0
+CGXU.US,D,20241016,000000,26.46,26.5254,26.44,26.51,282642,0
+CGXU.US,D,20241017,000000,26.61,26.6507,26.51,26.56,373376,0
+CGXU.US,D,20241018,000000,26.77,26.77,26.65,26.73,585502,0
+CGXU.US,D,20241021,000000,26.59,26.63,26.39,26.49,383033,0
+CGXU.US,D,20241022,000000,26.39,26.455,26.345,26.44,272889,0
+CGXU.US,D,20241023,000000,26.2,26.2775,26.0001,26.15,337842,0
+CGXU.US,D,20241024,000000,26.32,26.35,26.165,26.3,832167,0
+CGXU.US,D,20241025,000000,26.39,26.4767,26.22,26.26,901523,0
+CGXU.US,D,20241028,000000,26.32,26.4098,26.22,26.37,384169,0
+CGXU.US,D,20241029,000000,26.3,26.4,26.265,26.33,382411,0
+CGXU.US,D,20241030,000000,26.18,26.3499,26.09,26.3,426749,0
+CGXU.US,D,20241031,000000,26.17,26.17,25.8,25.96,434078,0
+CGXU.US,D,20241101,000000,26.05,26.1875,25.98,25.99,373247,0
+CGXU.US,D,20241104,000000,26.08,26.17,25.98,25.98,293067,0
+CGXU.US,D,20241105,000000,26.03,26.29,26.03,26.29,330917,0
+CGXU.US,D,20241106,000000,26.04,26.085,25.785,26.06,625946,0
+CGXU.US,D,20241107,000000,26.34,26.54,26.32,26.53,574457,0
+CGXU.US,D,20241108,000000,26.22,26.22,25.92,26.09,1017310,0
+CGXU.US,D,20241111,000000,26.12,26.1799,26.0442,26.11,363871,0
+CGXU.US,D,20241112,000000,25.99,26.02,25.6899,25.82,470175,0
+CGXU.US,D,20241113,000000,25.68,25.7031,25.47,25.58,430313,0
+CGXU.US,D,20241114,000000,25.62,25.64,25.43,25.48,788592,0
+CGXU.US,D,20241115,000000,25.395,25.4151,25.18,25.26,725128,0
+CGXU.US,D,20241118,000000,25.23,25.415,25.199,25.4,576665,0
+CGXU.US,D,20241119,000000,25.1,25.34,25.08,25.28,759374,0
+CGXU.US,D,20241120,000000,25.29,25.32,25.14,25.32,450379,0
+CGXU.US,D,20241121,000000,25.25,25.4199,25.14,25.37,974711,0
+CGXU.US,D,20241122,000000,25.5182,25.5899,25.41,25.58,913111,0
+CGXU.US,D,20241125,000000,25.8371,25.87,25.6801,25.82,654037,0
+CGXU.US,D,20241126,000000,25.715,25.75,25.6025,25.68,662671,0
+CGXU.US,D,20241127,000000,25.81,25.88,25.6897,25.78,687710,0
+CGXU.US,D,20241129,000000,25.82,26.1,25.81,26.1,247840,0
+CGXU.US,D,20241202,000000,26.1069,26.1756,25.9578,26.14,553410,0
+CGXU.US,D,20241203,000000,26.24,26.3192,26.14,26.25,491366,0
+CGXU.US,D,20241204,000000,26.37,26.44,26.34,26.39,759346,0
+CGXU.US,D,20241205,000000,26.42,26.545,26.41,26.48,588489,0
+CGXU.US,D,20241206,000000,26.5,26.54,26.41,26.45,389985,0
+CGXU.US,D,20241209,000000,26.72,26.7863,26.4626,26.5,481088,0
+CGXU.US,D,20241210,000000,26.32,26.36,26.145,26.17,421281,0
+CGXU.US,D,20241211,000000,26.2445,26.37,26.2,26.36,585520,0
+CGXU.US,D,20241212,000000,26.22,26.3,26.03,26.03,449521,0
+CGXU.US,D,20241213,000000,26.0899,26.0899,25.8556,25.97,657220,0
+CGXU.US,D,20241216,000000,25.88,25.9558,25.83,25.83,1580363,0
+CGXU.US,D,20241217,000000,25.695,25.835,25.67,25.78,643205,0
+CGXU.US,D,20241218,000000,25.83,25.84,24.99,25.06,520943,0
+CGXU.US,D,20241219,000000,25.21,25.2491,24.945,24.99,1116778,0
+CGXU.US,D,20241220,000000,24.5,25.0599,24.5,24.93,1032730,0
+CGXU.US,D,20241223,000000,24.8675,25.03,24.8,25.02,751180,0
+CGXU.US,D,20241224,000000,24.99,25.12,24.93,25.12,464641,0
+CGXU.US,D,20241226,000000,24.9407,25.04,24.924,25,692126,0
+CGXU.US,D,20241227,000000,24.93,24.9899,24.825,24.94,1124529,0
+CGXU.US,D,20241230,000000,24.6799,24.8,24.605,24.72,1473349,0
+CGXU.US,D,20241231,000000,24.76,24.79,24.5862,24.67,1005226,0
+CGXU.US,D,20250102,000000,24.77,24.8567,24.62,24.72,852706,0
+CGXU.US,D,20250103,000000,24.86,24.91,24.76,24.87,716446,0
+CGXU.US,D,20250106,000000,25.175,25.3188,25.1233,25.18,760216,0
+CGXU.US,D,20250107,000000,25.33,25.33,24.97,25.02,761539,0
+CGXU.US,D,20250108,000000,24.86,24.995,24.79,24.99,589798,0
+CGXU.US,D,20250110,000000,24.9196,24.9196,24.635,24.73,902741,0
+CGXU.US,D,20250113,000000,24.41,24.6,24.41,24.59,550655,0
+CGXU.US,D,20250114,000000,24.685,24.69,24.5106,24.64,740962,0
+CGXU.US,D,20250115,000000,24.99,25,24.83,24.93,636438,0
+CGXU.US,D,20250116,000000,25.02,25.1,24.9445,25.03,615157,0
+CGXU.US,D,20250117,000000,25.1101,25.3134,25.1101,25.13,589626,0
+CGXU.US,D,20250121,000000,25.61,25.71,25.48,25.65,940017,0
+CGXU.US,D,20250122,000000,25.79,25.82,25.7,25.71,518466,0
+CGXU.US,D,20250123,000000,25.6579,25.86,25.625,25.86,620894,0
+CGXU.US,D,20250124,000000,25.99,26.05,25.9397,25.94,876765,0
+CGXU.US,D,20250127,000000,25.55,25.67,25.51,25.61,821542,0
+CGXU.US,D,20250128,000000,25.66,25.7,25.49,25.69,657899,0
+CGXU.US,D,20250129,000000,25.71,25.73,25.56,25.67,679139,0
+CGXU.US,D,20250130,000000,25.92,26.16,25.8864,26.04,703461,0
+CGXU.US,D,20250131,000000,25.89,26.07,25.66,25.66,776931,0
+CGXU.US,D,20250203,000000,25.15,25.445,25.08,25.34,819936,0
+CGXU.US,D,20250204,000000,25.54,25.795,25.47,25.74,640165,0
+CGXU.US,D,20250205,000000,25.7592,25.9,25.68,25.89,492681,0
+CGXU.US,D,20250206,000000,25.97,26.095,25.93,26.03,479362,0
+CGXU.US,D,20250207,000000,26.1749,26.18,25.79,25.84,552688,0
+CGXU.US,D,20250210,000000,26.0001,26.06,25.9603,26.06,441716,0
+CGXU.US,D,20250211,000000,25.94,26.1199,25.895,26.09,576742,0
+CGXU.US,D,20250212,000000,25.83,26.135,25.79,26.08,592949,0
+CGXU.US,D,20250213,000000,26.1083,26.375,26.0121,26.37,560720,0
+CGXU.US,D,20250214,000000,26.4199,26.44,26.33,26.36,441789,0
+CGXU.US,D,20250218,000000,26.5468,26.59,26.495,26.59,633229,0
+CGXU.US,D,20250219,000000,26.252,26.27,26.12,26.18,598510,0
+CGXU.US,D,20250220,000000,26.2095,26.245,26.04,26.23,645785,0
+CGXU.US,D,20250221,000000,26.18,26.25,25.7033,25.73,675813,0
+CGXU.US,D,20250224,000000,25.825,25.8499,25.56,25.63,485104,0
+CGXU.US,D,20250225,000000,25.8629,25.8629,25.53,25.71,792521,0
+CGXU.US,D,20250226,000000,25.893,26.07,25.77,25.86,603003,0
+CGXU.US,D,20250227,000000,25.8309,25.8309,25.4606,25.48,953882,0
+CGXU.US,D,20250228,000000,25.375,25.4768,25.205,25.47,719188,0
+CGXU.US,D,20250303,000000,26.075,26.0863,25.395,25.55,747247,0
+CGXU.US,D,20250304,000000,25.2264,25.755,24.99,25.49,1043128,0
+CGXU.US,D,20250305,000000,25.898,26.2999,25.81,26.26,812584,0
+CGXU.US,D,20250306,000000,25.9,26.18,25.8072,25.85,625447,0
+CGXU.US,D,20250307,000000,25.81,25.965,25.52,25.95,777188,0
+CGXU.US,D,20250310,000000,25.23,25.295,24.7,24.92,922576,0
+CGXU.US,D,20250311,000000,25.0525,25.165,24.7201,25.03,712509,0
+CGXU.US,D,20250312,000000,25.36,25.3999,25.1267,25.34,1526314,0
+CGXU.US,D,20250313,000000,25.13,25.175,24.9427,25.03,752341,0
+CGXU.US,D,20250314,000000,25.425,25.69,25.3892,25.66,607239,0
+CGXU.US,D,20250317,000000,25.62,25.9399,25.62,25.89,727892,0
+CGXU.US,D,20250318,000000,25.885,25.895,25.645,25.84,605086,0
+CGXU.US,D,20250319,000000,25.85,26.1859,25.81,26.04,2002579,0
+CGXU.US,D,20250320,000000,25.6799,25.87,25.6385,25.8,513039,0
+CGXU.US,D,20250321,000000,25.52,25.66,25.4699,25.65,386648,0
+CGXU.US,D,20250324,000000,25.8,25.8899,25.7145,25.82,606795,0
+CGXU.US,D,20250325,000000,26.01,26.0399,25.86,25.94,742396,0
+CGXU.US,D,20250326,000000,25.715,25.75,25.305,25.34,710273,0
+CGXU.US,D,20250327,000000,25.2699,25.43,25.17,25.37,411365,0
+CGXU.US,D,20250328,000000,25.1148,25.13,24.79,24.81,778074,0
+CGXU.US,D,20250331,000000,24.4,24.5397,24.155,24.48,781172,0
+CGXU.US,D,20250401,000000,24.51,24.7262,24.39,24.68,621582,0
+CGXU.US,D,20250402,000000,24.392,24.795,24.3601,24.74,678809,0
+CGXU.US,D,20250403,000000,24,24.155,23.72,23.75,1260617,0
+CGXU.US,D,20250404,000000,22.51,22.67,21.88,22.12,1734632,0
+CGXU.US,D,20250407,000000,21.32,22.41,21.17,21.63,3158278,0
+CGXU.US,D,20250408,000000,22.46,22.46,21.17,21.44,1713403,0
+CGXU.US,D,20250409,000000,21.76,23.7376,21.29,23.25,2432694,0
+CGXU.US,D,20250410,000000,22.8465,22.87,22.065,22.59,1708044,0
+CGXU.US,D,20250411,000000,22.67,23.17,22.575,23.1,1686307,0
+CGXU.US,D,20250414,000000,23.37,23.4995,23.125,23.33,1147712,0
+CGXU.US,D,20250415,000000,23.4383,23.595,23.41,23.48,730060,0
+CGXU.US,D,20250416,000000,23.29,23.505,23.14,23.29,714923,0
+CGXU.US,D,20250417,000000,23.4,23.55,23.315,23.4,1197441,0
+CGXU.US,D,20250421,000000,23.48,23.48,22.99,23.19,659155,0
+CGXU.US,D,20250422,000000,23.45,23.715,23.39,23.62,894936,0
+CGXU.US,D,20250423,000000,24.25,24.33,23.9901,24.07,811787,0
+CGXU.US,D,20250424,000000,24.17,24.48,24.13,24.45,439109,0
+CGXU.US,D,20250425,000000,24.52,24.72,24.5,24.72,577658,0
+CGXU.US,D,20250428,000000,24.7998,24.83,24.615,24.78,810738,0
+CGXU.US,D,20250429,000000,24.8105,24.92,24.75,24.89,386081,0
+CGXU.US,D,20250430,000000,24.51,24.82,24.435,24.72,695053,0
+CGXU.US,D,20250501,000000,24.97,24.99,24.799,24.86,429959,0
+CGXU.US,D,20250502,000000,25.4415,25.48,25.36,25.46,479597,0
+CGXU.US,D,20250505,000000,25.505,25.56,25.46,25.47,481887,0
+CGXU.US,D,20250506,000000,25.37,25.4604,25.33,25.35,556298,0
+CGXU.US,D,20250507,000000,25.3299,25.335,25.135,25.24,821131,0
+CGXU.US,D,20250508,000000,25.4298,25.485,25.32,25.38,600685,0
+CGXU.US,D,20250509,000000,25.58,25.59,25.41,25.48,563548,0
+CGXU.US,D,20250512,000000,25.85,25.96,25.67,25.96,811678,0
+CGXU.US,D,20250513,000000,26.04,26.2554,26,26.14,634913,0
+CGXU.US,D,20250514,000000,26.26,26.28,26.1178,26.16,451390,0
+CGXU.US,D,20250515,000000,26.16,26.2355,26.055,26.22,487802,0
+CGXU.US,D,20250516,000000,26.1,26.19,26.015,26.14,429838,0
+CGXU.US,D,20250519,000000,26.12,26.415,26.11,26.4,739557,0
+CGXU.US,D,20250520,000000,26.5,26.535,26.43,26.51,903933,0
+CGXU.US,D,20250521,000000,26.567,26.655,26.325,26.34,421985,0
+CGXU.US,D,20250522,000000,26.28,26.47,26.22,26.4,831365,0
+CGXU.US,D,20250523,000000,26.12,26.3966,26.12,26.35,548349,0
+CGXU.US,D,20250527,000000,26.63,26.7299,26.59,26.69,658403,0
+CGXU.US,D,20250528,000000,26.52,26.57,26.365,26.42,684812,0
+CGXU.US,D,20250529,000000,26.62,26.62,26.42,26.51,393443,0
+CGXU.US,D,20250530,000000,26.398,26.45,26.2145,26.37,877143,0
+CGXU.US,D,20250602,000000,26.365,26.58,26.24,26.58,650774,0
+CGXU.US,D,20250603,000000,26.34,26.4959,26.32,26.47,433243,0
+CGXU.US,D,20250604,000000,26.5898,26.7,26.57,26.62,401171,0
+CGXU.US,D,20250605,000000,26.69,26.75,26.545,26.63,503962,0
+CGXU.US,D,20250606,000000,26.69,26.755,26.65,26.74,841337,0
+CGXU.US,D,20250609,000000,26.7703,26.875,26.71,26.82,482763,0
+CGXU.US,D,20250610,000000,26.87,26.9315,26.77,26.84,449920,0
+CGXU.US,D,20250611,000000,26.932,27.01,26.87,26.91,369481,0
+CGXU.US,D,20250612,000000,26.8579,26.995,26.82,26.89,331949,0
+CGXU.US,D,20250613,000000,26.51,26.71,26.48,26.55,304737,0
+CGXU.US,D,20250616,000000,26.785,26.925,26.76,26.77,341492,0
+CGXU.US,D,20250617,000000,26.63,26.6647,26.39,26.42,563500,0
+CGXU.US,D,20250618,000000,26.5,26.59,26.39,26.39,453721,0
+CGXU.US,D,20250620,000000,26.53,26.53,26.26,26.27,381983,0
+CGXU.US,D,20250623,000000,26.0784,26.435,26.0784,26.43,497066,0
+CGXU.US,D,20250624,000000,26.7441,26.99,26.7199,26.93,553117,0
+CGXU.US,D,20250625,000000,26.84,26.84,26.75,26.81,6302515,0
+CGXU.US,D,20250626,000000,27.04,27.18,26.995,27.18,726372,0
+CGXU.US,D,20250627,000000,27.305,27.4499,27.2141,27.35,588480,0
+CGXU.US,D,20250630,000000,27.03,27.155,26.97,27.13,717431,0
+CGXU.US,D,20250701,000000,27,27.046697,26.885,26.99,1188591,0
+CGXU.US,D,20250702,000000,26.94,27.17,26.91,27.17,775719,0
+CGXU.US,D,20250703,000000,27.17,27.24,27.135,27.21,238425,0
+CGXU.US,D,20250707,000000,27.05,27.085,26.83,26.92,567111,0
+CGXU.US,D,20250708,000000,27.01,27.155,27.005,27.13,575918,0
+CGXU.US,D,20250709,000000,27.19,27.24,27.0945,27.23,510761,0
+CGXU.US,D,20250710,000000,27.2199,27.24,27.09,27.22,395734,0
+CGXU.US,D,20250711,000000,27.0312,27.07,26.9698,27,331387,0
+CGXU.US,D,20250714,000000,26.9265,27.02,26.8992,27,498384,0
+CGXU.US,D,20250715,000000,27.11,27.13,26.895,26.93,466737,0
+CGXU.US,D,20250716,000000,26.935,27.095,26.8419,27.09,608144,0
+CGXU.US,D,20250717,000000,27,27.23,27,27.21,388841,0
+CGXU.US,D,20250718,000000,27.2907,27.33,27.0643,27.09,512456,0
+CGXU.US,D,20250721,000000,27.125,27.265,27.08,27.14,374379,0
+CGXU.US,D,20250722,000000,27.15,27.24,26.97,27.22,529544,0
+CGXU.US,D,20250723,000000,27.52,27.8,27.505,27.77,646371,0
+CGXU.US,D,20250724,000000,27.71,27.73,27.59,27.59,513247,0
+CGXU.US,D,20250725,000000,27.4,27.5399,27.36,27.53,454743,0
+CGXU.US,D,20250728,000000,27.234,27.26,27.06,27.1,374066,0
+CGXU.US,D,20250729,000000,27.2099,27.2099,27.06,27.13,461572,0
+CGXU.US,D,20250730,000000,27.01,27.075,26.81,26.88,594111,0
+CGXU.US,D,20250731,000000,26.85,26.89,26.615,26.69,616223,0
+CGXU.US,D,20250801,000000,26.5,26.53,26.31,26.49,503414,0
+CGXU.US,D,20250804,000000,26.76,26.85,26.71,26.85,422886,0
+CGXU.US,D,20250805,000000,26.9,26.95,26.7533,26.91,435488,0
+CGXU.US,D,20250806,000000,27.0656,27.07,26.95,27.07,404111,0
+CGXU.US,D,20250807,000000,27.37,27.37,27.165,27.28,721395,0
+CGXU.US,D,20250808,000000,27.39,27.4872,27.36,27.42,461633,0
+CGXU.US,D,20250811,000000,27.43,27.46,27.305,27.31,500544,0
+CGXU.US,D,20250812,000000,27.55,27.8,27.54,27.8,392065,0
+CGXU.US,D,20250813,000000,27.9491,28.005,27.9042,27.97,493078,0
+CGXU.US,D,20250814,000000,27.8564,27.93,27.805,27.92,341244,0
+CGXU.US,D,20250815,000000,28.1682,28.185,28.0601,28.07,324843,0
+CGXU.US,D,20250818,000000,28.11,28.23,28.11,28.22,336075,0
+CGXU.US,D,20250819,000000,28.2092,28.22,28.015,28.04,483364,0
+CGXU.US,D,20250820,000000,27.975,28,27.82,27.92,674526,0
+CGXU.US,D,20250821,000000,27.7674,27.815,27.7,27.8,442905,0
+CGXU.US,D,20250822,000000,27.9156,28.335,27.89,28.32,438298,0
+CGXU.US,D,20250825,000000,28.3099,28.365,28.16,28.16,339081,0
+CGXU.US,D,20250826,000000,28.06,28.14,28.035,28.14,381353,0
+CGXU.US,D,20250827,000000,27.95,28.08,27.88,28.07,284672,0
+CGXU.US,D,20250828,000000,28.23,28.35,28.21,28.33,967358,0
+CGXU.US,D,20250829,000000,28.1876,28.2,28.07,28.15,538158,0
+CGXU.US,D,20250902,000000,27.68,27.87,27.6275,27.86,355737,0
+CGXU.US,D,20250903,000000,27.88,28,27.86,27.97,400823,0
+CGXU.US,D,20250904,000000,27.975,28.11,27.9235,28.09,614419,0
+CGXU.US,D,20250905,000000,28.36,28.41,28.07,28.22,494592,0
+CGXU.US,D,20250908,000000,28.41,28.49,28.325,28.48,526622,0
+CGXU.US,D,20250909,000000,28.375,28.505,28.36,28.48,415087,0
+CGXU.US,D,20250910,000000,28.685,28.745,28.6032,28.63,341952,0
+CGXU.US,D,20250911,000000,28.88,29.08,28.88,29.08,1097036,0
+CGXU.US,D,20250912,000000,29.03,29.095,28.99,29.04,348425,0
+CGXU.US,D,20250915,000000,29.18,29.3,29.16,29.29,275431,0
+CGXU.US,D,20250916,000000,29.3373,29.43,29.28,29.42,1162272,0
+CGXU.US,D,20250917,000000,29.37,29.565,29.193677,29.37,506027,0
+CGXU.US,D,20250918,000000,29.38,29.52,29.31,29.46,443467,0
+CGXU.US,D,20250919,000000,29.4,29.435,29.295,29.38,407252,0
+CGXU.US,D,20250922,000000,29.265,29.5099,29.24,29.47,363367,0
+CGXU.US,D,20250923,000000,29.52,29.6098,29.445,29.5,584103,0
+CGXU.US,D,20250924,000000,29.52,29.5764,29.4147,29.42,509943,0
+CGXU.US,D,20250925,000000,29.22,29.2699,29.11,29.2,572385,0
+CGXU.US,D,20250926,000000,29.24,29.36,29.1835,29.36,563606,0
+CGXU.US,D,20250929,000000,29.515,29.625,29.48,29.56,603677,0
+CGXU.US,D,20250930,000000,29.47,29.635,29.455,29.62,364119,0
+CGXU.US,D,20251001,000000,29.765,29.9,29.69,29.83,600740,0
+CGXU.US,D,20251002,000000,30.17,30.196,29.86,30.03,471817,0
+CGXU.US,D,20251003,000000,30.3379,30.4,30.25,30.34,375961,0
+CGXU.US,D,20251006,000000,30.38,30.47,30.36,30.36,371556,0
+CGXU.US,D,20251007,000000,30.3488,30.3696,30.05,30.1,478484,0
+CGXU.US,D,20251008,000000,30.1629,30.38,30.15,30.38,667854,0
+CGXU.US,D,20251009,000000,30.52,30.54,30.13,30.24,364608,0
+CGXU.US,D,20251010,000000,30.1784,30.1799,29.29,29.32,685528,0
+CGXU.US,D,20251013,000000,29.74,29.94,29.685,29.92,972065,0
+CGXU.US,D,20251014,000000,29.46,29.8599,29.3,29.66,553163,0
+CGXU.US,D,20251015,000000,30.1015,30.1398,29.81,30.01,348074,0
+CGXU.US,D,20251016,000000,30.3302,30.3899,30.0401,30.2,524909,0
+CGXU.US,D,20251017,000000,29.9601,30.13,29.89,30.1,442247,0
+CGXU.US,D,20251020,000000,30.5918,30.7496,30.52,30.7,451078,0
+CGXU.US,D,20251021,000000,30.4574,30.53,30.345,30.38,486493,0
+CGXU.US,D,20251022,000000,30.17,30.265,29.88,30.06,824178,0
+CGXU.US,D,20251023,000000,30.1557,30.34,30.14,30.29,646001,0
+CGXU.US,D,20251024,000000,30.485,30.55,30.4297,30.48,454218,0
+CGXU.US,D,20251027,000000,30.86,30.92,30.79,30.92,534758,0
+CGXU.US,D,20251028,000000,30.9,31.06,30.88,30.99,483426,0
+CGXU.US,D,20251029,000000,31.13,31.26,30.895,31.03,763525,0
+CGXU.US,D,20251030,000000,30.7319,30.89,30.65,30.75,663141,0
+CGXU.US,D,20251031,000000,30.815,30.815,30.5701,30.71,455101,0
+CGXU.US,D,20251103,000000,30.8311,30.86,30.635,30.8,472629,0
+CGXU.US,D,20251104,000000,30.145,30.38,30.1,30.11,798766,0
+CGXU.US,D,20251105,000000,30.01,30.38,30.01,30.3,668456,0
+CGXU.US,D,20251106,000000,30.2323,30.26,29.94,30.02,612588,0
+CGXU.US,D,20251107,000000,29.75,30,29.5501,30,657239,0
+CGXU.US,D,20251110,000000,30.41,30.5,30.251,30.47,507984,0
+CGXU.US,D,20251111,000000,30.6175,30.75,30.5401,30.7,499937,0
+CGXU.US,D,20251112,000000,30.6875,30.77,30.67,30.76,602360,0
+CGXU.US,D,20251113,000000,30.5587,30.56,29.9661,30,711390,0
+CGXU.US,D,20251114,000000,29.64,30.14,29.64,29.985,561679,0
+CGXU.US,D,20251117,000000,29.86,30,29.57,29.69,587105,0
+CGXU.US,D,20251118,000000,29.28,29.3999,29.06,29.26,814219,0
+CGXU.US,D,20251119,000000,29.2,29.42,29.09,29.28,562659,0
+CGXU.US,D,20251120,000000,29.642,29.75,28.7,28.7,881447,0
+CGXU.US,D,20251121,000000,28.79,29.05,28.54,28.92,1301375,0
+CGXU.US,D,20251124,000000,28.9,29.19,28.89,29.15,477743,0
+CGXU.US,D,20251125,000000,29.07,29.355,28.89,29.33,734869,0
+CGXU.US,D,20251126,000000,29.62,29.835,29.6,29.77,456815,0
+CGXU.US,D,20251128,000000,29.83,29.98,29.782,29.95,213028,0
+CGXU.US,D,20251201,000000,29.8457,29.955,29.785,29.82,589428,0
+CGXU.US,D,20251202,000000,29.83,29.85,29.69,29.81,538913,0
+CGXU.US,D,20251203,000000,29.905,30.16,29.89,30.16,528330,0
+CGXU.US,D,20251204,000000,30.3024,30.34,30.185,30.26,427637,0
+CGXU.US,D,20251205,000000,30.5,30.54,30.27,30.31,621479,0
+CGXU.US,D,20251208,000000,30.275,30.29,30.07,30.13,579991,0
+CGXU.US,D,20251209,000000,29.9826,30.085,29.98,30.02,522560,0
+CGXU.US,D,20251210,000000,30,30.34,29.93,30.28,787755,0
+CGXU.US,D,20251211,000000,30.14,30.4,30.08,30.35,581287,0
+CGXU.US,D,20251212,000000,30.32,30.323,29.7709,29.92,756470,0
+CGXU.US,D,20251215,000000,30.255,30.27,30,30.05,654873,0
+CGXU.US,D,20251216,000000,29.9032,29.9399,29.74,29.86,465536,0
+CGXU.US,D,20251217,000000,29.9599,29.9599,29.53,29.53,956978,0
+CGXU.US,D,20251218,000000,29.915,30.07,29.855,29.9,625651,0
+CGXU.US,D,20251219,000000,30.1465,30.33,30.12,30.23,587432,0
+CGXU.US,D,20251222,000000,30.377,30.49,30.33,30.48,544405,0
+CGXU.US,D,20251223,000000,30.66,30.78,30.595,30.78,677886,0
+CGXU.US,D,20251224,000000,30.76,30.81,30.72,30.79,342870,0
+CGXU.US,D,20251226,000000,29.64,29.75,29.585,29.75,633650,0
+CGXU.US,D,20251229,000000,29.4999,29.58,29.465,29.58,1901949,0
+CGXU.US,D,20251230,000000,29.71,29.785,29.66,29.71,764065,0
+CGXU.US,D,20251231,000000,29.67,29.72,29.55,29.55,717970,0
+CGXU.US,D,20260102,000000,30.09,30.24,30.0345,30.24,928151,0
+CGXU.US,D,20260105,000000,30.55,30.7974,30.495,30.76,834367,0
+CGXU.US,D,20260106,000000,30.8899,30.97,30.79,30.82,746314,0
+CGXU.US,D,20260107,000000,30.66,30.72,30.5041,30.54,473741,0
+CGXU.US,D,20260108,000000,30.3907,30.52,30.325,30.49,706112,0
+CGXU.US,D,20260109,000000,30.67,30.92,30.65,30.9,671451,0
+CGXU.US,D,20260112,000000,31.01,31.22,31,31.22,682258,0
+CGXU.US,D,20260113,000000,31.1455,31.2,30.925,31,700943,0
+CGXU.US,D,20260114,000000,30.92,31.03,30.7902,30.98,872494,0
+CGXU.US,D,20260115,000000,31.039,31.125,30.94,30.97,698072,0
+CGXU.US,D,20260116,000000,30.9299,30.99,30.74,30.98,684741,0
+CGXU.US,D,20260120,000000,30.43,30.7215,30.39,30.48,708718,0
+CGXU.US,D,20260121,000000,30.7,31.08,30.61,30.94,1129022,0
+CGXU.US,D,20260122,000000,31.18,31.21,30.965,31.07,829354,0
+CGXU.US,D,20260123,000000,31,31.2597,30.92,31.24,831308,0
+CGXU.US,D,20260126,000000,31.36,31.4758,31.32,31.39,763587,0
+CGXU.US,D,20260127,000000,31.655,31.975,31.6,31.89,792205,0
+CGXU.US,D,20260128,000000,31.89,31.95,31.595,31.76,745718,0
+CGXU.US,D,20260129,000000,32.13,32.21,31.4,31.89,844319,0
+CGXU.US,D,20260130,000000,31.66,31.81,31.15,31.24,883281,0
+CGXU.US,D,20260202,000000,31.15,31.6199,31.11,31.58,750247,0
+CGXU.US,D,20260203,000000,31.69,31.8375,31.18,31.56,1309429,0
+CGXU.US,D,20260204,000000,31.75,31.75,30.9165,31.14,1385406,0
+CGXU.US,D,20260205,000000,30.6599,30.95,30.49,30.63,1027818,0
+CGXU.US,D,20260206,000000,31.11,31.63,31.09,31.62,1292936,0
+CGXU.US,D,20260209,000000,31.66,32.24,31.64,32.17,959882,0
+CGXU.US,D,20260210,000000,32.265,32.31,32.0966,32.17,1134543,0
+CGXU.US,D,20260211,000000,32.58,32.58,32.18,32.49,1142838,0
+CGXU.US,D,20260212,000000,32.63,32.66,31.89,32,881035,0
+CGXU.US,D,20260213,000000,31.88,32.15,31.63,32.11,728394,0
+CGXU.US,D,20260217,000000,31.85,32.06,31.52,31.98,1610909,0
+CGXU.US,D,20260218,000000,32.1,32.39,32.05,32.21,1215334,0
diff --git a/daily/us/nyse etfs/1/clse.us.txt b/daily/us/nyse etfs/1/clse.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2a9e8c1f295e3be7639228e2623cff34d7167dac
--- /dev/null
+++ b/daily/us/nyse etfs/1/clse.us.txt	
@@ -0,0 +1,1001 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLSE.US,D,20220223,000000,15.38,15.38,15.142,15.142,15035,0
+CLSE.US,D,20220224,000000,16.33,16.33,14.98,15.1973,26361,0
+CLSE.US,D,20220225,000000,15.275,15.5,15.275,15.4913,5069,0
+CLSE.US,D,20220228,000000,15.45,15.45,15.4152,15.4152,101,0
+CLSE.US,D,20220301,000000,15.22,15.34,15.22,15.2425,31751,0
+CLSE.US,D,20220302,000000,15.64,15.663,15.6,15.663,2570,0
+CLSE.US,D,20220303,000000,15.665,15.7,15.64,15.6951,25414,0
+CLSE.US,D,20220304,000000,15.62,15.658,15.62,15.658,150,0
+CLSE.US,D,20220307,000000,15.29,15.5,15.2537,15.2537,2468,0
+CLSE.US,D,20220308,000000,15.2968,15.34,15.1361,15.1361,919,0
+CLSE.US,D,20220309,000000,15.32,15.45,15.32,15.3765,2756,0
+CLSE.US,D,20220310,000000,15.4134,15.4134,15.4134,15.4134,122,0
+CLSE.US,D,20220311,000000,15.49,15.5041,15.4252,15.4252,2016,0
+CLSE.US,D,20220314,000000,15.6134,15.6134,15.49,15.49,2762,0
+CLSE.US,D,20220315,000000,15.65,15.7122,15.63,15.7122,1535,0
+CLSE.US,D,20220316,000000,15.8,15.8171,15.695,15.8171,31981,0
+CLSE.US,D,20220317,000000,15.855,15.8921,15.855,15.8921,210,0
+CLSE.US,D,20220318,000000,15.68,15.9495,15.54,15.9495,751,0
+CLSE.US,D,20220321,000000,16.0712,16.085,15.98,16.045,5284,0
+CLSE.US,D,20220322,000000,16.1,16.1,16.03,16.0482,410,0
+CLSE.US,D,20220323,000000,15.94,15.96,15.94,15.94,205,0
+CLSE.US,D,20220324,000000,15.93,16.02,15.93,16.0052,2132,0
+CLSE.US,D,20220325,000000,16.08,16.13,16.05,16.11,4746,0
+CLSE.US,D,20220328,000000,15.9929,16.0462,15.9929,16.0462,222,0
+CLSE.US,D,20220329,000000,16.08,16.08,16.0618,16.0618,300,0
+CLSE.US,D,20220330,000000,15.97,16.015,15.97,15.9796,371,0
+CLSE.US,D,20220331,000000,15.93,15.93,15.808,15.808,2668,0
+CLSE.US,D,20220401,000000,15.74,15.9,15.63,15.7067,3501,0
+CLSE.US,D,20220404,000000,15.61,15.65,15.61,15.65,244,0
+CLSE.US,D,20220405,000000,15.32,15.6301,15.32,15.52,6039,0
+CLSE.US,D,20220406,000000,15.58,15.58,15.53,15.5458,200,0
+CLSE.US,D,20220407,000000,15.4899,15.6968,15.4899,15.6968,667,0
+CLSE.US,D,20220408,000000,15.52,15.805,15.52,15.7607,7774,0
+CLSE.US,D,20220411,000000,15.69,15.69,15.5714,15.5714,6818,0
+CLSE.US,D,20220412,000000,15.76,15.76,15.57,15.6162,3384,0
+CLSE.US,D,20220413,000000,15.52,15.75,15.52,15.72,3742,0
+CLSE.US,D,20220414,000000,15.76,15.76,15.68,15.6811,621,0
+CLSE.US,D,20220418,000000,15.84,15.87,15.7982,15.8313,10034,0
+CLSE.US,D,20220419,000000,15.9251,15.95,15.9,15.9423,4140,0
+CLSE.US,D,20220420,000000,16.12,16.2066,16.12,16.1697,1260,0
+CLSE.US,D,20220421,000000,16.31,16.3165,16.0407,16.0407,3362,0
+CLSE.US,D,20220422,000000,15.845,15.8899,15.7119,15.7119,2786,0
+CLSE.US,D,20220425,000000,15.55,15.74,15.55,15.7164,1236,0
+CLSE.US,D,20220426,000000,15.6299,15.6299,15.5455,15.5455,3625,0
+CLSE.US,D,20220427,000000,15.7101,15.7101,15.58,15.5842,200,0
+CLSE.US,D,20220428,000000,15.68,15.8207,15.68,15.8207,400,0
+CLSE.US,D,20220429,000000,15.7899,15.7899,15.4756,15.4756,156,0
+CLSE.US,D,20220502,000000,15.49,15.4902,15.44,15.4439,910,0
+CLSE.US,D,20220503,000000,15.5699,15.67,15.545,15.58,1936,0
+CLSE.US,D,20220504,000000,15.6487,15.9015,15.6487,15.9015,2636,0
+CLSE.US,D,20220505,000000,15.73,15.78,15.5,15.5777,5313,0
+CLSE.US,D,20220506,000000,15.74,15.74,15.66,15.6932,1057,0
+CLSE.US,D,20220509,000000,15.46,15.47,15.39,15.414,1272,0
+CLSE.US,D,20220510,000000,15.39,15.7,15.39,15.48,34305,0
+CLSE.US,D,20220511,000000,15.56,15.56,15.4075,15.4075,422,0
+CLSE.US,D,20220512,000000,15.36,15.36,15.19,15.3,924,0
+CLSE.US,D,20220513,000000,15.54,15.54,15.4199,15.44,5431,0
+CLSE.US,D,20220516,000000,15.45,15.62,15.45,15.5248,10607,0
+CLSE.US,D,20220517,000000,15.74,15.79,15.74,15.7564,592,0
+CLSE.US,D,20220518,000000,15.5,15.5,15.17,15.1737,1170,0
+CLSE.US,D,20220519,000000,15.0597,15.0597,15.0597,15.0597,7,0
+CLSE.US,D,20220520,000000,14.935,14.9781,14.9,14.9781,655,0
+CLSE.US,D,20220523,000000,15.14,15.28,15.14,15.202,864,0
+CLSE.US,D,20220524,000000,15.07,15.1937,14.9901,15.1937,4051,0
+CLSE.US,D,20220525,000000,15.295,15.3135,15.27,15.3071,4358,0
+CLSE.US,D,20220526,000000,15.44,15.49,15.3,15.4828,15490,0
+CLSE.US,D,20220527,000000,15.7078,15.7078,15.7078,15.7078,27,0
+CLSE.US,D,20220531,000000,15.7178,15.7178,15.7178,15.7178,7,0
+CLSE.US,D,20220601,000000,15.6073,15.76,15.6073,15.7312,252,0
+CLSE.US,D,20220602,000000,15.75,15.8014,15.74,15.8014,893,0
+CLSE.US,D,20220603,000000,15.7307,15.7355,15.7307,15.7355,116,0
+CLSE.US,D,20220606,000000,15.84,15.84,15.65,15.8146,19699,0
+CLSE.US,D,20220607,000000,15.83,15.9455,15.83,15.9455,3440,0
+CLSE.US,D,20220608,000000,15.8,15.8,15.73,15.735,411,0
+CLSE.US,D,20220609,000000,15.81,15.81,15.51,15.51,6791,0
+CLSE.US,D,20220610,000000,15.48,15.48,15.293,15.293,261,0
+CLSE.US,D,20220613,000000,15,15.01,14.81,14.8266,1781,0
+CLSE.US,D,20220614,000000,14.9899,14.9899,14.885,14.96,3787,0
+CLSE.US,D,20220615,000000,15.21,15.21,14.9035,14.9785,18608,0
+CLSE.US,D,20220616,000000,14.82,14.82,14.43,14.5,3971,0
+CLSE.US,D,20220617,000000,14.32,14.42,14.31,14.3773,1519,0
+CLSE.US,D,20220621,000000,13.19,14.63,13.19,14.6043,24877,0
+CLSE.US,D,20220622,000000,14.55,14.55,14.499,14.499,854,0
+CLSE.US,D,20220623,000000,14.2,14.253,14.2,14.253,1610,0
+CLSE.US,D,20220624,000000,14.58,14.58,14.5729,14.5729,252,0
+CLSE.US,D,20220627,000000,14.73,14.73,14.6784,14.6784,1307,0
+CLSE.US,D,20220628,000000,14.64,14.64,14.5885,14.5885,242,0
+CLSE.US,D,20220629,000000,14.5666,14.5666,14.5666,14.5666,2,0
+CLSE.US,D,20220630,000000,14.53,14.55,14.4412,14.4412,1393,0
+CLSE.US,D,20220701,000000,14.37,14.48,14.32,14.4606,1056,0
+CLSE.US,D,20220705,000000,14.07,14.185,14.07,14.185,1237,0
+CLSE.US,D,20220706,000000,14.15,14.2143,14.14,14.2143,446,0
+CLSE.US,D,20220707,000000,14.21,14.39,14.21,14.3733,2670,0
+CLSE.US,D,20220708,000000,14.56,14.56,14.4,14.42,6500,0
+CLSE.US,D,20220711,000000,14.33,14.46,14.29,14.4333,4589,0
+CLSE.US,D,20220712,000000,14.45,14.4746,14.347,14.347,1101,0
+CLSE.US,D,20220713,000000,14.26,14.2956,14.25,14.2956,3373,0
+CLSE.US,D,20220714,000000,14.08,14.2322,14.08,14.2322,332,0
+CLSE.US,D,20220715,000000,14.4401,14.46,14.42,14.4291,1651,0
+CLSE.US,D,20220718,000000,14.4,14.4946,14.33,14.3654,797,0
+CLSE.US,D,20220719,000000,14.5895,14.675,14.5895,14.66,5720,0
+CLSE.US,D,20220720,000000,14.55,14.5866,14.51,14.5866,9072,0
+CLSE.US,D,20220721,000000,14.5082,14.54,14.5082,14.54,1999,0
+CLSE.US,D,20220722,000000,14.58,14.6,14.52,14.54,4695,0
+CLSE.US,D,20220725,000000,14.66,14.68,14.6303,14.64,7126,0
+CLSE.US,D,20220726,000000,14.72,14.72,14.649,14.6622,435,0
+CLSE.US,D,20220727,000000,14.71,14.88,14.69,14.8639,5708,0
+CLSE.US,D,20220728,000000,14.91,14.91,14.8918,14.8918,1214,0
+CLSE.US,D,20220729,000000,14.9385,15.0119,14.9385,15.0119,105,0
+CLSE.US,D,20220801,000000,14.9656,14.9656,14.9656,14.9656,2,0
+CLSE.US,D,20220802,000000,14.7539,14.7539,14.7539,14.7539,3,0
+CLSE.US,D,20220803,000000,14.775,14.775,14.77,14.7711,467,0
+CLSE.US,D,20220804,000000,14.71,14.71,14.6809,14.6809,117,0
+CLSE.US,D,20220805,000000,14.6699,14.6699,14.521,14.605,2562,0
+CLSE.US,D,20220808,000000,14.54,14.54,14.5111,14.5111,456,0
+CLSE.US,D,20220809,000000,14.6305,14.6445,14.61,14.6445,555,0
+CLSE.US,D,20220810,000000,14.73,14.73,14.6961,14.6961,110,0
+CLSE.US,D,20220811,000000,14.68,14.78,14.68,14.7725,26498,0
+CLSE.US,D,20220812,000000,14.63,14.9,14.63,14.8898,4750,0
+CLSE.US,D,20220815,000000,14.87,14.93,14.87,14.9,466,0
+CLSE.US,D,20220816,000000,15.04,15.04,15.031,15.0384,276,0
+CLSE.US,D,20220817,000000,15.045,15.0836,15.03,15.0836,12934,0
+CLSE.US,D,20220818,000000,15.15,15.1887,15.15,15.1887,448,0
+CLSE.US,D,20220819,000000,15.2287,15.2287,15.2,15.2047,671,0
+CLSE.US,D,20220822,000000,15.11,15.1199,15.0601,15.0678,1960,0
+CLSE.US,D,20220823,000000,15.07,15.07,15.02,15.0259,12189,0
+CLSE.US,D,20220824,000000,15,15,14.9746,14.9746,251,0
+CLSE.US,D,20220825,000000,15.109,15.109,15.0957,15.0957,104,0
+CLSE.US,D,20220826,000000,15,15.0099,14.84,14.84,1504,0
+CLSE.US,D,20220829,000000,14.78,14.8689,14.78,14.8113,500,0
+CLSE.US,D,20220830,000000,14.77,14.77,14.6333,14.6333,12916,0
+CLSE.US,D,20220831,000000,14.5744,14.63,14.5324,14.5324,364,0
+CLSE.US,D,20220901,000000,14.52,14.5639,14.52,14.5639,300,0
+CLSE.US,D,20220902,000000,14.7,14.7,14.5087,14.5182,603,0
+CLSE.US,D,20220906,000000,14.5,14.58,14.46,14.4854,750,0
+CLSE.US,D,20220907,000000,14.5487,14.56,14.5487,14.5512,200,0
+CLSE.US,D,20220908,000000,14.5215,14.5452,14.5215,14.5452,305,0
+CLSE.US,D,20220909,000000,14.64,14.6624,14.64,14.6624,8426,0
+CLSE.US,D,20220912,000000,14.71,14.71,14.6804,14.6804,392,0
+CLSE.US,D,20220913,000000,14.54,14.54,14.3543,14.3543,1299,0
+CLSE.US,D,20220914,000000,14.41,14.41,14.2683,14.3252,253,0
+CLSE.US,D,20220915,000000,14.25,14.25,14.19,14.197,411,0
+CLSE.US,D,20220916,000000,14.115,14.197,14.115,14.197,100,0
+CLSE.US,D,20220919,000000,14.15,14.3147,14.15,14.3147,176,0
+CLSE.US,D,20220920,000000,14.1981,14.24,14.17,14.24,17896,0
+CLSE.US,D,20220921,000000,14.29,14.33,14.1462,14.1462,2009,0
+CLSE.US,D,20220922,000000,14.2,14.24,14.1875,14.1875,601,0
+CLSE.US,D,20220923,000000,14.0259,14.0259,13.95,13.9664,569,0
+CLSE.US,D,20220926,000000,13.988,13.988,13.9325,13.9325,123,0
+CLSE.US,D,20220927,000000,14.0327,14.0327,13.94,13.9414,304,0
+CLSE.US,D,20220928,000000,14.049,14.1455,14.049,14.1455,1100,0
+CLSE.US,D,20220929,000000,13.96,13.999,13.96,13.9802,200,0
+CLSE.US,D,20220930,000000,13.999,13.999,13.8607,13.8607,459,0
+CLSE.US,D,20221003,000000,13.95,14.08,13.95,14.0559,5209,0
+CLSE.US,D,20221004,000000,14.26,14.26,14.17,14.2278,3813,0
+CLSE.US,D,20221005,000000,14.171,14.2505,14.17,14.2505,811,0
+CLSE.US,D,20221006,000000,14.2492,14.2492,14.188,14.188,100,0
+CLSE.US,D,20221007,000000,14.079,14.079,14.0576,14.0576,200,0
+CLSE.US,D,20221010,000000,14.07,14.08,14.01,14.0696,652,0
+CLSE.US,D,20221011,000000,14.105,14.105,14.0415,14.0661,702,0
+CLSE.US,D,20221012,000000,14.04,14.04,13.98,13.98,100,0
+CLSE.US,D,20221013,000000,14.2872,14.2872,14.18,14.2872,124,0
+CLSE.US,D,20221014,000000,14.12,14.12,14.1198,14.1198,100,0
+CLSE.US,D,20221017,000000,14.2444,14.2671,14.2444,14.2671,100,0
+CLSE.US,D,20221018,000000,14.4,14.4,14.3921,14.3921,178,0
+CLSE.US,D,20221019,000000,14.4386,14.4386,14.36,14.41,6124,0
+CLSE.US,D,20221020,000000,14.405,14.405,14.3286,14.3286,190,0
+CLSE.US,D,20221021,000000,14.3907,14.55,14.38,14.5466,4809,0
+CLSE.US,D,20221024,000000,14.7,14.775,14.7,14.7387,957,0
+CLSE.US,D,20221025,000000,14.7699,14.775,14.7407,14.7407,261,0
+CLSE.US,D,20221026,000000,14.75,14.75,14.6806,14.6806,1051,0
+CLSE.US,D,20221027,000000,14.77,14.77,14.711,14.711,1266,0
+CLSE.US,D,20221028,000000,14.87,14.9441,14.87,14.9441,906,0
+CLSE.US,D,20221031,000000,14.9479,14.97,14.9,14.9254,17982,0
+CLSE.US,D,20221101,000000,14.94,15.02,14.94,15.01,5127,0
+CLSE.US,D,20221102,000000,14.9499,15.01,14.82,14.82,17997,0
+CLSE.US,D,20221103,000000,14.7524,14.7524,14.6978,14.6978,354,0
+CLSE.US,D,20221104,000000,14.93,14.93,14.74,14.8648,894,0
+CLSE.US,D,20221107,000000,15.31,15.31,14.95,15.03,965,0
+CLSE.US,D,20221108,000000,15.08,15.08,15.036,15.0523,20652,0
+CLSE.US,D,20221109,000000,15.135,15.135,14.9933,14.9933,201,0
+CLSE.US,D,20221110,000000,15.0939,15.1084,15.0939,15.1084,103,0
+CLSE.US,D,20221111,000000,15.02,15.02,14.76,14.77,9191,0
+CLSE.US,D,20221114,000000,14.89,15.01,14.8824,14.8824,2615,0
+CLSE.US,D,20221115,000000,14.9038,14.9038,14.82,14.8458,15159,0
+CLSE.US,D,20221116,000000,14.96,14.96,14.9496,14.9496,1000,0
+CLSE.US,D,20221117,000000,14.951,15.0616,14.951,15.0616,2076,0
+CLSE.US,D,20221118,000000,15.1678,15.2029,15.1678,15.2029,100,0
+CLSE.US,D,20221121,000000,15.3799,15.3799,15.3,15.3,2646,0
+CLSE.US,D,20221122,000000,15.45,15.47,15.45,15.4686,644,0
+CLSE.US,D,20221123,000000,15.415,15.42,15.3609,15.3609,600,0
+CLSE.US,D,20221125,000000,15.44,15.45,15.405,15.405,1088,0
+CLSE.US,D,20221128,000000,15.4099,15.4099,15.33,15.33,420,0
+CLSE.US,D,20221129,000000,15.22,15.3,15.22,15.2955,336,0
+CLSE.US,D,20221130,000000,15.25,15.4252,15.25,15.4252,828,0
+CLSE.US,D,20221201,000000,15.4046,15.4046,15.3568,15.3568,491,0
+CLSE.US,D,20221202,000000,15.33,15.33,15.3167,15.3167,100,0
+CLSE.US,D,20221205,000000,15.18,15.2,15.15,15.15,7959,0
+CLSE.US,D,20221206,000000,15.15,15.15,15.1116,15.1432,200,0
+CLSE.US,D,20221207,000000,15.175,15.1824,15.175,15.1824,100,0
+CLSE.US,D,20221208,000000,15.23,15.23,15.1657,15.1657,2347,0
+CLSE.US,D,20221209,000000,15.1219,15.1219,15.0357,15.0357,118,0
+CLSE.US,D,20221212,000000,15.09,15.1484,15.09,15.1484,913,0
+CLSE.US,D,20221213,000000,15.09,15.13,15.0735,15.0735,351,0
+CLSE.US,D,20221214,000000,15.0573,15.0573,15.03,15.054,274,0
+CLSE.US,D,20221215,000000,14.795,14.82,14.75,14.783,2340,0
+CLSE.US,D,20221216,000000,14.74,14.7449,14.74,14.7449,100,0
+CLSE.US,D,20221219,000000,14.85,14.97,14.78,14.8116,20276,0
+CLSE.US,D,20221220,000000,14.83,14.89,14.81,14.8117,20220,0
+CLSE.US,D,20221221,000000,14.9061,14.98,14.8951,14.937,4016,0
+CLSE.US,D,20221222,000000,14.88,14.9,14.84,14.88,2337,0
+CLSE.US,D,20221223,000000,14.88,14.9299,14.88,14.9299,104,0
+CLSE.US,D,20221227,000000,14.951,15.1,14.9186,14.9472,16166,0
+CLSE.US,D,20221228,000000,14.865,14.8871,14.7939,14.7939,75436,0
+CLSE.US,D,20221229,000000,14.7926,14.7926,14.7201,14.746,1069,0
+CLSE.US,D,20221230,000000,14.68,14.688,14.665,14.688,267,0
+CLSE.US,D,20230103,000000,14.66,14.66,14.59,14.64,4076,0
+CLSE.US,D,20230104,000000,14.67,14.67,14.54,14.6,36805,0
+CLSE.US,D,20230105,000000,14.585,14.59,14.55,14.58,4162,0
+CLSE.US,D,20230106,000000,14.7501,14.7707,14.7,14.7707,1524,0
+CLSE.US,D,20230109,000000,14.7599,14.7599,14.6452,14.6452,1645,0
+CLSE.US,D,20230110,000000,14.6143,14.67,14.6143,14.6594,4881,0
+CLSE.US,D,20230111,000000,14.63,14.6632,14.63,14.6632,201,0
+CLSE.US,D,20230112,000000,14.65,14.67,14.65,14.6596,200,0
+CLSE.US,D,20230113,000000,14.65,14.7001,14.65,14.7001,546,0
+CLSE.US,D,20230117,000000,14.79,14.79,14.628,14.628,44368,0
+CLSE.US,D,20230118,000000,14.59,14.59,14.4904,14.4904,1351,0
+CLSE.US,D,20230119,000000,14.505,14.505,14.45,14.4533,7393,0
+CLSE.US,D,20230120,000000,14.41,14.5021,14.39,14.5021,6849,0
+CLSE.US,D,20230123,000000,14.49,14.55,14.4598,14.4598,613,0
+CLSE.US,D,20230124,000000,14.4,14.5498,14.4,14.5498,600,0
+CLSE.US,D,20230125,000000,14.49,14.5082,14.47,14.5082,3178,0
+CLSE.US,D,20230126,000000,14.51,14.5853,14.51,14.5853,636,0
+CLSE.US,D,20230127,000000,14.58,14.58,14.4493,14.4493,1219,0
+CLSE.US,D,20230130,000000,14.4215,14.4215,14.4215,14.4215,31,0
+CLSE.US,D,20230131,000000,14.45,14.51,14.45,14.51,3462,0
+CLSE.US,D,20230201,000000,14.47,14.555,14.47,14.5192,1725,0
+CLSE.US,D,20230202,000000,14.33,14.36,14.33,14.36,319,0
+CLSE.US,D,20230203,000000,14.49,14.54,14.49,14.5329,820,0
+CLSE.US,D,20230206,000000,14.5366,14.5366,14.5308,14.5308,422,0
+CLSE.US,D,20230207,000000,14.515,14.6516,14.515,14.6516,622,0
+CLSE.US,D,20230208,000000,14.6039,14.6039,14.5985,14.5985,268,0
+CLSE.US,D,20230209,000000,14.6378,14.6378,14.5628,14.5628,417,0
+CLSE.US,D,20230210,000000,14.65,14.6962,14.63,14.6962,942,0
+CLSE.US,D,20230213,000000,14.7699,14.8053,14.7201,14.8053,249,0
+CLSE.US,D,20230214,000000,14.82,14.84,14.7757,14.7757,1359,0
+CLSE.US,D,20230215,000000,14.74,14.7539,14.74,14.7539,100,0
+CLSE.US,D,20230216,000000,14.8003,14.8102,14.7907,14.7907,3701,0
+CLSE.US,D,20230217,000000,14.67,14.86,14.67,14.8199,14720,0
+CLSE.US,D,20230221,000000,14.68,14.78,14.68,14.7284,7322,0
+CLSE.US,D,20230222,000000,14.7131,14.7131,14.64,14.6624,1634,0
+CLSE.US,D,20230223,000000,14.72,14.72,14.7122,14.7122,243,0
+CLSE.US,D,20230224,000000,14.6494,14.6678,14.6494,14.6678,110,0
+CLSE.US,D,20230227,000000,14.72,14.7315,14.72,14.7315,101,0
+CLSE.US,D,20230228,000000,14.77,14.77,14.7,14.7027,2198,0
+CLSE.US,D,20230301,000000,14.66,14.8001,14.66,14.8001,3300,0
+CLSE.US,D,20230302,000000,14.7604,14.8335,14.7604,14.8335,350,0
+CLSE.US,D,20230303,000000,14.8503,14.9411,14.85,14.9411,1572,0
+CLSE.US,D,20230306,000000,14.97,14.9923,14.97,14.9923,1301,0
+CLSE.US,D,20230307,000000,14.9,15.03,14.88,14.88,5701,0
+CLSE.US,D,20230308,000000,14.8301,14.91,14.83,14.892,1555,0
+CLSE.US,D,20230309,000000,14.9699,14.97,14.8515,14.8515,1645,0
+CLSE.US,D,20230310,000000,14.91,14.91,14.784,14.784,3066,0
+CLSE.US,D,20230313,000000,14.75,14.75,14.61,14.61,4929,0
+CLSE.US,D,20230314,000000,14.82,14.82,14.69,14.77,36910,0
+CLSE.US,D,20230315,000000,14.61,14.6237,14.61,14.6237,2738,0
+CLSE.US,D,20230316,000000,14.39,14.74,14.39,14.7277,9004,0
+CLSE.US,D,20230317,000000,14.67,14.67,14.6404,14.6404,1902,0
+CLSE.US,D,20230320,000000,14.91,14.91,14.86,14.88,944,0
+CLSE.US,D,20230321,000000,14.9,14.9512,14.9,14.9512,681,0
+CLSE.US,D,20230322,000000,14.9201,14.9201,14.8567,14.8567,201,0
+CLSE.US,D,20230323,000000,14.939,14.96,14.85,14.8586,4427,0
+CLSE.US,D,20230324,000000,14.8926,14.8926,14.8926,14.8926,1,0
+CLSE.US,D,20230327,000000,14.9562,14.9836,14.9562,14.9836,674,0
+CLSE.US,D,20230328,000000,15.005,15.04,15.0001,15.015,679,0
+CLSE.US,D,20230329,000000,14.92,15.0202,14.92,15.0202,909,0
+CLSE.US,D,20230330,000000,15.07,15.075,15.07,15.075,104,0
+CLSE.US,D,20230331,000000,15.1099,15.16,15.1099,15.16,223,0
+CLSE.US,D,20230403,000000,15.14,15.21,15.12,15.2,2192,0
+CLSE.US,D,20230404,000000,15.0274,15.0274,14.98,15.0157,1333,0
+CLSE.US,D,20230405,000000,15.06,15.077,15.05,15.077,3362,0
+CLSE.US,D,20230406,000000,15.0298,15.0298,14.999,14.999,288,0
+CLSE.US,D,20230410,000000,15.15,15.15,14.97,14.9903,758,0
+CLSE.US,D,20230411,000000,14.89,15.03,14.89,14.9614,2322,0
+CLSE.US,D,20230412,000000,14.99,14.9953,14.99,14.9953,127,0
+CLSE.US,D,20230413,000000,15.0304,15.1248,15.0304,15.1248,110,0
+CLSE.US,D,20230414,000000,15.18,15.1879,15.13,15.1879,1566,0
+CLSE.US,D,20230417,000000,15.0919,15.165,15.0919,15.165,1502,0
+CLSE.US,D,20230418,000000,15.11,15.2082,15.11,15.2082,1313,0
+CLSE.US,D,20230419,000000,15.1154,15.1248,15.11,15.1248,6513,0
+CLSE.US,D,20230420,000000,15.176,15.176,15.11,15.1312,584,0
+CLSE.US,D,20230421,000000,15.11,15.1147,15.04,15.0552,5945,0
+CLSE.US,D,20230424,000000,14.88,15.18,14.88,15.18,7905,0
+CLSE.US,D,20230425,000000,14.99,15.12,14.99,15.0089,3566,0
+CLSE.US,D,20230426,000000,14.96,14.96,14.83,14.854,5539,0
+CLSE.US,D,20230427,000000,14.86,15.045,14.86,15.045,10375,0
+CLSE.US,D,20230428,000000,14.85,14.9837,14.85,14.9837,9394,0
+CLSE.US,D,20230501,000000,15.07,15.07,15.04,15.04,4378,0
+CLSE.US,D,20230502,000000,15.05,15.05,14.94,15.0351,1161,0
+CLSE.US,D,20230503,000000,15,15.0142,14.92,14.92,5857,0
+CLSE.US,D,20230504,000000,14.8899,14.8899,14.82,14.82,738,0
+CLSE.US,D,20230505,000000,14.96,14.96,14.95,14.95,718,0
+CLSE.US,D,20230508,000000,14.98,14.98,14.96,14.9799,643,0
+CLSE.US,D,20230509,000000,14.99,15.0161,14.92,14.93,8569,0
+CLSE.US,D,20230510,000000,14.99,15.05,14.92,14.93,9888,0
+CLSE.US,D,20230511,000000,14.98,15.01,14.97,14.9793,82608,0
+CLSE.US,D,20230512,000000,15.1031,15.1031,15.03,15.04,5602,0
+CLSE.US,D,20230515,000000,15.025,15.025,14.9601,14.9972,3729,0
+CLSE.US,D,20230516,000000,15.07,15.08,15.035,15.035,4946,0
+CLSE.US,D,20230517,000000,15.0324,15.07,15.02,15.0686,4140,0
+CLSE.US,D,20230518,000000,15.05,15.13,15.05,15.1103,4416,0
+CLSE.US,D,20230519,000000,15.12,15.1766,15.12,15.1483,1939,0
+CLSE.US,D,20230522,000000,15.085,15.085,15.07,15.08,1521,0
+CLSE.US,D,20230523,000000,14.9301,14.939,14.89,14.92,5628,0
+CLSE.US,D,20230524,000000,14.87,14.88,14.85,14.852,1872,0
+CLSE.US,D,20230525,000000,14.99,15.08,14.99,15.0564,929,0
+CLSE.US,D,20230526,000000,15.19,15.19,15.1705,15.1705,117,0
+CLSE.US,D,20230530,000000,15.1566,15.1566,15.1106,15.1106,135,0
+CLSE.US,D,20230531,000000,15.01,15.04,14.99,15.0267,80615,0
+CLSE.US,D,20230601,000000,15.095,15.1124,15.095,15.1013,369,0
+CLSE.US,D,20230602,000000,15.2501,15.29,15.25,15.2748,2791,0
+CLSE.US,D,20230605,000000,15.2897,15.2897,15.2702,15.2702,108,0
+CLSE.US,D,20230606,000000,15.2527,15.2853,15.2527,15.2853,678,0
+CLSE.US,D,20230607,000000,15.31,15.31,15.14,15.1688,5736,0
+CLSE.US,D,20230608,000000,15.275,15.275,15.2598,15.2598,103,0
+CLSE.US,D,20230609,000000,15.31,15.31,15.3089,15.3089,204,0
+CLSE.US,D,20230612,000000,15.2898,15.3599,15.2898,15.3599,311,0
+CLSE.US,D,20230613,000000,15.4,15.4,15.33,15.3507,805,0
+CLSE.US,D,20230614,000000,15.31,15.355,15.31,15.3434,1527,0
+CLSE.US,D,20230615,000000,15.43,15.4911,15.38,15.4911,2254,0
+CLSE.US,D,20230616,000000,15.5219,15.5219,15.4435,15.4435,461,0
+CLSE.US,D,20230620,000000,15.46,15.5149,15.46,15.5149,265,0
+CLSE.US,D,20230621,000000,15.5454,15.5454,15.5125,15.5144,3631,0
+CLSE.US,D,20230622,000000,15.505,15.59,15.505,15.59,1358,0
+CLSE.US,D,20230623,000000,15.5399,15.5399,15.53,15.537,249,0
+CLSE.US,D,20230626,000000,15.4899,15.4899,15.4215,15.4215,1386,0
+CLSE.US,D,20230627,000000,15.48,15.52,15.45,15.5048,1019,0
+CLSE.US,D,20230628,000000,15.58,15.58,15.5,15.5169,703,0
+CLSE.US,D,20230629,000000,15.63,15.63,15.6187,15.6268,1589,0
+CLSE.US,D,20230630,000000,15.791,15.8122,15.791,15.8122,487,0
+CLSE.US,D,20230703,000000,15.7497,15.7497,15.71,15.745,907,0
+CLSE.US,D,20230705,000000,15.76,15.76,15.73,15.735,556,0
+CLSE.US,D,20230706,000000,15.646,15.646,15.57,15.6124,11185,0
+CLSE.US,D,20230707,000000,15.635,15.69,15.5856,15.5856,3872,0
+CLSE.US,D,20230710,000000,15.66,15.66,15.62,15.6302,444,0
+CLSE.US,D,20230711,000000,15.6301,15.6499,15.58,15.6499,4027,0
+CLSE.US,D,20230712,000000,15.79,15.79,15.73,15.7403,28433,0
+CLSE.US,D,20230713,000000,15.8702,15.9379,15.8702,15.9379,162,0
+CLSE.US,D,20230714,000000,16,16.02,15.97,15.9944,2772,0
+CLSE.US,D,20230717,000000,16.08,16.1614,16.0799,16.1614,868,0
+CLSE.US,D,20230718,000000,16.1515,16.2784,16.1515,16.2784,723,0
+CLSE.US,D,20230719,000000,16.48,16.48,16.14,16.1652,1171,0
+CLSE.US,D,20230720,000000,16.1162,16.1162,16.0525,16.0525,427,0
+CLSE.US,D,20230721,000000,16.05,16.05,15.9934,15.9934,566,0
+CLSE.US,D,20230724,000000,15.99,16.0279,15.99,16.0279,1184,0
+CLSE.US,D,20230725,000000,16.04,16.06,16.03,16.03,2768,0
+CLSE.US,D,20230726,000000,16.04,16.04,15.89,15.9233,1744,0
+CLSE.US,D,20230727,000000,16.0603,16.07,15.97,15.97,801,0
+CLSE.US,D,20230728,000000,15.91,16.0443,15.91,16.0443,6498,0
+CLSE.US,D,20230731,000000,16.0599,16.08,16.0599,16.0758,328,0
+CLSE.US,D,20230801,000000,16.01,16.1688,16.01,16.1688,380,0
+CLSE.US,D,20230802,000000,16.11,16.11,16.0722,16.0722,120,0
+CLSE.US,D,20230803,000000,16,16.06,16,16.028,35208,0
+CLSE.US,D,20230804,000000,15.985,16.01,15.8688,15.8688,1956,0
+CLSE.US,D,20230807,000000,15.9801,16.0781,15.9801,16.0781,1727,0
+CLSE.US,D,20230808,000000,15.97,16.023,15.97,16.02,835,0
+CLSE.US,D,20230809,000000,15.945,15.9653,15.945,15.9653,1303,0
+CLSE.US,D,20230810,000000,16.03,16.03,15.9784,15.9784,5188,0
+CLSE.US,D,20230811,000000,15.99,15.9953,15.99,15.9953,105,0
+CLSE.US,D,20230814,000000,16.06,16.0812,16.04,16.0812,497,0
+CLSE.US,D,20230815,000000,16.0975,16.0975,16.02,16.0433,541,0
+CLSE.US,D,20230816,000000,16.02,16.02,15.9185,15.9185,743,0
+CLSE.US,D,20230817,000000,15.88,15.89,15.7464,15.7464,3510,0
+CLSE.US,D,20230818,000000,15.675,15.7307,15.63,15.7307,2328,0
+CLSE.US,D,20230821,000000,15.735,15.845,15.735,15.845,105,0
+CLSE.US,D,20230822,000000,15.875,15.875,15.8657,15.8657,189,0
+CLSE.US,D,20230823,000000,16.08,16.08,15.92,16.02,4849,0
+CLSE.US,D,20230824,000000,16.0899,16.0899,15.86,15.87,2555,0
+CLSE.US,D,20230825,000000,15.8535,15.9634,15.795,15.9634,3452,0
+CLSE.US,D,20230828,000000,16.09,16.09,15.9902,16.023,1441,0
+CLSE.US,D,20230829,000000,16.122,16.2324,16.12,16.2324,2203,0
+CLSE.US,D,20230830,000000,16.29,16.318,16.26,16.2767,6866,0
+CLSE.US,D,20230831,000000,16.21,16.33,16.21,16.2911,979,0
+CLSE.US,D,20230901,000000,16.3302,16.3397,16.3302,16.3397,1117,0
+CLSE.US,D,20230905,000000,16.25,16.26,16.23,16.26,1775,0
+CLSE.US,D,20230906,000000,16.22,16.23,16.21,16.23,1106,0
+CLSE.US,D,20230907,000000,16.25,16.26,16.2,16.2575,1347,0
+CLSE.US,D,20230908,000000,16.37,16.37,16.3008,16.3008,660,0
+CLSE.US,D,20230911,000000,16.3999,16.4621,16.3999,16.4621,1300,0
+CLSE.US,D,20230912,000000,16.4399,16.4399,16.37,16.37,202,0
+CLSE.US,D,20230913,000000,16.38,16.38,16.33,16.3532,7308,0
+CLSE.US,D,20230914,000000,16.4518,16.4518,16.449,16.449,169,0
+CLSE.US,D,20230915,000000,16.2599,16.2599,16.2301,16.237,350,0
+CLSE.US,D,20230918,000000,16.3,16.3496,16.3,16.3496,24820,0
+CLSE.US,D,20230919,000000,16.26,16.2983,16.26,16.2983,258,0
+CLSE.US,D,20230920,000000,16.23,16.36,16.2067,16.2067,3308,0
+CLSE.US,D,20230921,000000,16.12,16.151,16.1104,16.1104,2073,0
+CLSE.US,D,20230922,000000,16.2,16.2,16.1366,16.1366,4806,0
+CLSE.US,D,20230925,000000,16.24,16.24,16.2361,16.2361,311,0
+CLSE.US,D,20230926,000000,16.1231,16.1231,16.1194,16.1194,281,0
+CLSE.US,D,20230927,000000,16.1501,16.2136,16.13,16.2136,281,0
+CLSE.US,D,20230928,000000,16.29,16.3398,16.24,16.3398,626,0
+CLSE.US,D,20230929,000000,16.275,16.275,16.1843,16.1843,502,0
+CLSE.US,D,20231002,000000,16.26,16.3073,16.2201,16.3073,2210,0
+CLSE.US,D,20231003,000000,16.18,16.29,16.1,16.29,5116,0
+CLSE.US,D,20231004,000000,16.1921,16.2877,16.19,16.2757,4214,0
+CLSE.US,D,20231005,000000,16.18,16.31,16.18,16.2739,2618,0
+CLSE.US,D,20231006,000000,16.3001,16.445,16.3001,16.427,491,0
+CLSE.US,D,20231009,000000,16.5079,16.5345,16.5079,16.5345,269,0
+CLSE.US,D,20231010,000000,16.57,16.65,16.57,16.59,3136,0
+CLSE.US,D,20231011,000000,16.6434,16.76,16.6434,16.76,5313,0
+CLSE.US,D,20231012,000000,16.79,16.79,16.64,16.7102,1063,0
+CLSE.US,D,20231013,000000,16.72,16.72,16.5559,16.5559,918,0
+CLSE.US,D,20231016,000000,16.66,16.67,16.615,16.67,1258,0
+CLSE.US,D,20231017,000000,16.6,16.61,16.6,16.6017,970,0
+CLSE.US,D,20231018,000000,16.48,16.48,16.4744,16.4744,311,0
+CLSE.US,D,20231019,000000,16.47,16.47,16.3547,16.3547,245,0
+CLSE.US,D,20231020,000000,16.23,16.23,16.2125,16.2125,413,0
+CLSE.US,D,20231023,000000,16.2829,16.3047,16.25,16.2619,3199,0
+CLSE.US,D,20231024,000000,16.3521,16.37,16.3521,16.37,231,0
+CLSE.US,D,20231025,000000,16.28,16.29,16.1498,16.1498,1591,0
+CLSE.US,D,20231026,000000,16.035,16.035,15.9591,15.9591,160746,0
+CLSE.US,D,20231027,000000,16.02,16.02,15.99,15.9905,309,0
+CLSE.US,D,20231030,000000,16.11,16.17,16.0901,16.1613,22513,0
+CLSE.US,D,20231031,000000,16.105,16.2191,16.105,16.2191,601,0
+CLSE.US,D,20231101,000000,16.42,16.5,16.385,16.4682,1113,0
+CLSE.US,D,20231102,000000,16.5063,16.5063,16.43,16.5005,19096,0
+CLSE.US,D,20231103,000000,16.55,16.595,16.545,16.5857,2123,0
+CLSE.US,D,20231106,000000,16.6499,16.7066,16.6499,16.7066,1183,0
+CLSE.US,D,20231107,000000,16.7,16.735,16.645,16.6625,22582,0
+CLSE.US,D,20231108,000000,16.86,16.86,16.69,16.7,8603,0
+CLSE.US,D,20231109,000000,16.92,16.92,16.74,16.78,89066,0
+CLSE.US,D,20231110,000000,16.5,17.0366,16.5,17.0366,6128,0
+CLSE.US,D,20231113,000000,17.07,17.1,17.05,17.09,23926,0
+CLSE.US,D,20231114,000000,17.17,17.1799,17.1699,17.1727,914,0
+CLSE.US,D,20231115,000000,17.04,17.07,16.97,16.97,4745,0
+CLSE.US,D,20231116,000000,17.06,17.12,17.0197,17.02,5598,0
+CLSE.US,D,20231117,000000,17.0617,17.07,17.05,17.059,1400,0
+CLSE.US,D,20231120,000000,17.0799,17.14,17.06,17.1007,2717,0
+CLSE.US,D,20231121,000000,17.06,17.0899,17.05,17.0744,26032,0
+CLSE.US,D,20231122,000000,17.105,17.16,17.105,17.13,1633,0
+CLSE.US,D,20231124,000000,17.12,17.12,17.0917,17.12,1681,0
+CLSE.US,D,20231127,000000,17.17,17.1977,17.13,17.16,4750,0
+CLSE.US,D,20231128,000000,17.17,17.18,17.0699,17.0699,7602,0
+CLSE.US,D,20231129,000000,17.08,17.08,16.97,16.99,10303,0
+CLSE.US,D,20231130,000000,16.94,17.07,16.94,17.04,32424,0
+CLSE.US,D,20231201,000000,17.04,17.04,17,17.02,7848,0
+CLSE.US,D,20231204,000000,16.9501,16.9501,16.81,16.93,9137,0
+CLSE.US,D,20231205,000000,16.9384,17.03,16.9384,17.03,5234,0
+CLSE.US,D,20231206,000000,16.98,16.98,16.8481,16.8481,5428,0
+CLSE.US,D,20231207,000000,16.945,16.97,16.91,16.95,9758,0
+CLSE.US,D,20231208,000000,16.82,17.05,16.82,17.05,10004,0
+CLSE.US,D,20231211,000000,17.075,17.15,17.075,17.15,3326,0
+CLSE.US,D,20231212,000000,17.21,17.26,17.21,17.24,2635,0
+CLSE.US,D,20231213,000000,17.32,17.32,17.23,17.2692,3193,0
+CLSE.US,D,20231214,000000,17.12,17.1272,16.995,17.06,9019,0
+CLSE.US,D,20231215,000000,16.99,16.99,16.91,16.94,15802,0
+CLSE.US,D,20231218,000000,17.041,17.14,17.041,17.12,7349,0
+CLSE.US,D,20231219,000000,17.135,17.21,17.135,17.1885,1433,0
+CLSE.US,D,20231220,000000,17.255,17.29,17.13,17.13,27548,0
+CLSE.US,D,20231221,000000,17.21,17.22,17.08,17.17,8590,0
+CLSE.US,D,20231222,000000,17.1499,17.16,17.1499,17.15,14360,0
+CLSE.US,D,20231226,000000,17.17,17.17,17.13,17.15,13988,0
+CLSE.US,D,20231227,000000,17.13,17.13,17.06,17.06,4186,0
+CLSE.US,D,20231228,000000,17.085,17.11,17.0701,17.09,4900,0
+CLSE.US,D,20231229,000000,17.06,17.09,17.01,17.0549,1567,0
+CLSE.US,D,20240102,000000,17,17,16.8199,16.89,5916,0
+CLSE.US,D,20240103,000000,16.92,16.93,16.87,16.9,10544,0
+CLSE.US,D,20240104,000000,16.91,16.9799,16.89,16.89,19475,0
+CLSE.US,D,20240105,000000,16.96,16.96,16.92,16.92,1085,0
+CLSE.US,D,20240108,000000,17.03,17.0807,17,17.0807,3374,0
+CLSE.US,D,20240109,000000,17.0977,17.16,17.0977,17.15,2117,0
+CLSE.US,D,20240110,000000,17.18,17.29,17.18,17.29,1790,0
+CLSE.US,D,20240111,000000,17.31,17.44,17.255,17.44,3439,0
+CLSE.US,D,20240112,000000,17.4,17.49,17.37,17.44,2742,0
+CLSE.US,D,20240116,000000,17.56,17.58,17.49,17.52,25714,0
+CLSE.US,D,20240117,000000,17.451,17.49,17.43,17.48,229643,0
+CLSE.US,D,20240118,000000,17.505,17.58,17.5,17.58,35194,0
+CLSE.US,D,20240119,000000,17.63,17.79,17.63,17.79,30061,0
+CLSE.US,D,20240122,000000,17.84,17.88,17.76,17.83,28050,0
+CLSE.US,D,20240123,000000,17.98,17.98,17.74,17.75,34495,0
+CLSE.US,D,20240124,000000,17.96,18.06,17.83,17.86,19569,0
+CLSE.US,D,20240125,000000,17.93,18.11,17.87,18.11,15947,0
+CLSE.US,D,20240126,000000,17.95,17.95,17.898,17.92,4154,0
+CLSE.US,D,20240129,000000,17.995,18.05,17.961,18.05,3929,0
+CLSE.US,D,20240130,000000,18.18,18.18,18.0762,18.14,27009,0
+CLSE.US,D,20240131,000000,18.33,18.33,17.96,17.97,46272,0
+CLSE.US,D,20240201,000000,18.16,18.17,18.05,18.17,75785,0
+CLSE.US,D,20240202,000000,18.38,18.48,18.38,18.4428,10447,0
+CLSE.US,D,20240205,000000,18.56,18.56,18.41,18.54,12526,0
+CLSE.US,D,20240206,000000,18.54,18.54,18.33,18.39,16386,0
+CLSE.US,D,20240207,000000,18.34,18.62,18.34,18.62,19162,0
+CLSE.US,D,20240208,000000,18.6,18.62,18.57,18.62,3895,0
+CLSE.US,D,20240209,000000,18.56,18.79,18.56,18.7883,19337,0
+CLSE.US,D,20240212,000000,18.91,18.91,18.686,18.686,34733,0
+CLSE.US,D,20240213,000000,18.56,18.71,18.53,18.6311,16939,0
+CLSE.US,D,20240214,000000,18.82,18.95,18.761,18.902,287160,0
+CLSE.US,D,20240215,000000,18.97,19.15,18.93,19.1339,44828,0
+CLSE.US,D,20240216,000000,19.195,19.2,18.98,19,23075,0
+CLSE.US,D,20240220,000000,18.94,18.97,18.83,18.87,39425,0
+CLSE.US,D,20240221,000000,18.87,18.87,18.65,18.7604,15623,0
+CLSE.US,D,20240222,000000,19.07,19.23,19.0401,19.2276,18874,0
+CLSE.US,D,20240223,000000,19.3,19.3825,19.29,19.37,14527,0
+CLSE.US,D,20240226,000000,19.52,19.54,19.43,19.46,19063,0
+CLSE.US,D,20240227,000000,19.59,19.59,19.41,19.4437,15202,0
+CLSE.US,D,20240228,000000,19.42,19.44,19.38,19.4016,41568,0
+CLSE.US,D,20240229,000000,19.5,19.61,19.4681,19.61,36680,0
+CLSE.US,D,20240301,000000,19.65,19.8,19.65,19.8,105220,0
+CLSE.US,D,20240304,000000,19.96,20.07,19.908,19.94,82528,0
+CLSE.US,D,20240305,000000,19.9034,19.9034,19.77,19.79,28039,0
+CLSE.US,D,20240306,000000,20.03,20.03,19.89,19.89,56250,0
+CLSE.US,D,20240307,000000,19.98,20.05,19.95,20.04,31082,0
+CLSE.US,D,20240308,000000,20.22,20.22,19.83,19.87,24236,0
+CLSE.US,D,20240311,000000,20,20,19.5401,19.66,21708,0
+CLSE.US,D,20240312,000000,19.78,19.97,19.78,19.97,116178,0
+CLSE.US,D,20240313,000000,19.92,20.3,19.92,20.23,208946,0
+CLSE.US,D,20240314,000000,20.16,20.16,20.03,20.11,42424,0
+CLSE.US,D,20240315,000000,19.99,20.14,19.99,20.079,26385,0
+CLSE.US,D,20240318,000000,20.28,20.28,20.0538,20.1069,60752,0
+CLSE.US,D,20240319,000000,20.06,20.17,19.9301,20.1698,50932,0
+CLSE.US,D,20240320,000000,20.25,20.4,20.19,20.4,45732,0
+CLSE.US,D,20240321,000000,20.555,20.58,20.51,20.55,27376,0
+CLSE.US,D,20240322,000000,20.61,20.63,20.56,20.62,26959,0
+CLSE.US,D,20240325,000000,20.63,20.7,20.49,20.6,54499,0
+CLSE.US,D,20240326,000000,20.66,20.789,20.56,20.56,48545,0
+CLSE.US,D,20240327,000000,20.53,20.53,20.35,20.45,21253,0
+CLSE.US,D,20240328,000000,20.37,20.45,20.34,20.44,56190,0
+CLSE.US,D,20240401,000000,20.45,20.51,20.43,20.47,38520,0
+CLSE.US,D,20240402,000000,20.4,20.51,20.3,20.51,45507,0
+CLSE.US,D,20240403,000000,20.59,20.7699,20.5014,20.72,129190,0
+CLSE.US,D,20240404,000000,20.78,20.905,20.49,20.519,34479,0
+CLSE.US,D,20240405,000000,20.63,20.8253,20.59,20.8,31939,0
+CLSE.US,D,20240408,000000,20.91,20.91,20.71,20.76,41962,0
+CLSE.US,D,20240409,000000,20.86,20.86,20.36,20.46,39927,0
+CLSE.US,D,20240410,000000,20.505,20.505,20.436,20.48,66791,0
+CLSE.US,D,20240411,000000,20.59,20.64,20.49,20.63,33664,0
+CLSE.US,D,20240412,000000,20.5,20.55,20.39,20.435,22909,0
+CLSE.US,D,20240415,000000,20.51,20.62,20.28,20.28,45907,0
+CLSE.US,D,20240416,000000,20.38,20.38,20.2399,20.33,50094,0
+CLSE.US,D,20240417,000000,20.46,20.46,20.075,20.16,66077,0
+CLSE.US,D,20240418,000000,20.091,20.23,20.02,20.048,24199,0
+CLSE.US,D,20240419,000000,20.1,20.1,19.75,19.83,36625,0
+CLSE.US,D,20240422,000000,19.79,20.06,19.79,19.95,28650,0
+CLSE.US,D,20240423,000000,20.085,20.24,20.06,20.24,32521,0
+CLSE.US,D,20240424,000000,20.28,20.29,20.07,20.1,73166,0
+CLSE.US,D,20240425,000000,19.88,20.11,19.85,20.09,121096,0
+CLSE.US,D,20240426,000000,20.21,20.33,20.21,20.32,27738,0
+CLSE.US,D,20240429,000000,20.25,20.29,20.18,20.28,51365,0
+CLSE.US,D,20240430,000000,20.31,20.34,20.05,20.05,19372,0
+CLSE.US,D,20240501,000000,20.09,20.18,19.9,20.07,19872,0
+CLSE.US,D,20240502,000000,20.18,20.21,20.07,20.2,28376,0
+CLSE.US,D,20240503,000000,20.265,20.4,20.265,20.36,41609,0
+CLSE.US,D,20240506,000000,20.51,20.61,20.36,20.61,27552,0
+CLSE.US,D,20240507,000000,20.54,20.74,20.5,20.58,68941,0
+CLSE.US,D,20240508,000000,20.72,20.9,20.72,20.88,53132,0
+CLSE.US,D,20240509,000000,20.85,20.86,20.69,20.77,47565,0
+CLSE.US,D,20240510,000000,20.85,20.92,20.8,20.86,41127,0
+CLSE.US,D,20240513,000000,20.92,20.92,20.64,20.71,53461,0
+CLSE.US,D,20240514,000000,20.62,20.71,20.5,20.68,65040,0
+CLSE.US,D,20240515,000000,20.8,20.96,20.8,20.96,38402,0
+CLSE.US,D,20240516,000000,20.9,20.9453,20.7999,20.81,113653,0
+CLSE.US,D,20240517,000000,20.81,20.85,20.78,20.78,34573,0
+CLSE.US,D,20240520,000000,20.8,20.92,20.8,20.85,24299,0
+CLSE.US,D,20240521,000000,20.88,21,20.86,20.99,92041,0
+CLSE.US,D,20240522,000000,21.05,21.05,20.7799,20.92,78666,0
+CLSE.US,D,20240523,000000,21.07,21.11,20.86,21.02,37920,0
+CLSE.US,D,20240524,000000,21.07,21.28,21.0407,21.26,36791,0
+CLSE.US,D,20240528,000000,21.35,21.35,21.031,21.12,147265,0
+CLSE.US,D,20240529,000000,21.11,21.18,21.03,21.15,59374,0
+CLSE.US,D,20240530,000000,21.23,21.23,20.87,20.9,43398,0
+CLSE.US,D,20240531,000000,20.99,20.99,20.62,20.91,475041,0
+CLSE.US,D,20240603,000000,20.91,20.9188,20.665,20.84,27467,0
+CLSE.US,D,20240604,000000,20.87,20.87,20.71,20.82,43679,0
+CLSE.US,D,20240605,000000,20.89,21.1,20.89,21.1,76756,0
+CLSE.US,D,20240606,000000,21.31,21.31,21.0245,21.08,25412,0
+CLSE.US,D,20240607,000000,21.02,21.16,21.02,21.06,29194,0
+CLSE.US,D,20240610,000000,21.07,21.39,21.0673,21.36,160006,0
+CLSE.US,D,20240611,000000,21.19,21.19,21.06,21.14,36349,0
+CLSE.US,D,20240612,000000,21.47,21.51,21.255,21.51,42898,0
+CLSE.US,D,20240613,000000,21.44,21.44,21.2607,21.41,40814,0
+CLSE.US,D,20240614,000000,21.43,21.43,21.3,21.43,818115,0
+CLSE.US,D,20240617,000000,21.39,21.62,21.35,21.57,681432,0
+CLSE.US,D,20240618,000000,21.62,21.76,21.614,21.75,244014,0
+CLSE.US,D,20240620,000000,21.76,21.86,21.55,21.58,81603,0
+CLSE.US,D,20240621,000000,21.48,21.58,21.37,21.51,28840,0
+CLSE.US,D,20240624,000000,21.41,21.55,21.41,21.47,47155,0
+CLSE.US,D,20240625,000000,21.57,21.66,21.5,21.65,70940,0
+CLSE.US,D,20240626,000000,21.5815,21.5923,21.46,21.55,34797,0
+CLSE.US,D,20240627,000000,21.53,21.5523,21.46,21.5,43582,0
+CLSE.US,D,20240628,000000,21.5,21.699,21.43,21.44,64292,0
+CLSE.US,D,20240701,000000,21.51,21.6,21.4,21.55,75318,0
+CLSE.US,D,20240702,000000,21.57,21.62,21.47,21.62,72491,0
+CLSE.US,D,20240703,000000,21.57,21.72,21.551,21.72,19952,0
+CLSE.US,D,20240705,000000,22,22,21.5985,21.64,62961,0
+CLSE.US,D,20240708,000000,21.73,21.73,21.57,21.63,25655,0
+CLSE.US,D,20240709,000000,21.705,21.805,21.6606,21.69,98559,0
+CLSE.US,D,20240710,000000,21.84,21.86,21.71,21.86,66211,0
+CLSE.US,D,20240711,000000,21.92,21.92,21.51,21.56,163760,0
+CLSE.US,D,20240712,000000,21.55,21.63,21.45,21.54,53229,0
+CLSE.US,D,20240715,000000,21.54,21.75,21.54,21.58,58339,0
+CLSE.US,D,20240716,000000,21.6699,21.67,21.51,21.55,47874,0
+CLSE.US,D,20240717,000000,21.42,21.42,21.021,21.07,50621,0
+CLSE.US,D,20240718,000000,21.13,21.16,20.9082,21.04,67630,0
+CLSE.US,D,20240719,000000,21.0826,21.1074,20.96,20.97,244766,0
+CLSE.US,D,20240722,000000,21.035,21.29,21.035,21.26,73156,0
+CLSE.US,D,20240723,000000,21.26,21.38,21.26,21.33,27846,0
+CLSE.US,D,20240724,000000,21.29,21.29,20.93,20.96,31049,0
+CLSE.US,D,20240725,000000,20.92,21.0099,20.78,20.82,39238,0
+CLSE.US,D,20240726,000000,20.91,21.0399,20.79,20.91,102534,0
+CLSE.US,D,20240729,000000,21,21.04,20.9093,20.9161,40794,0
+CLSE.US,D,20240730,000000,20.9,21.0689,20.73,20.76,31972,0
+CLSE.US,D,20240731,000000,21.06,21.14,20.9919,21.12,44394,0
+CLSE.US,D,20240801,000000,21.22,21.335,20.83,21.12,63903,0
+CLSE.US,D,20240802,000000,20.65,20.95,20.53,20.64,46417,0
+CLSE.US,D,20240805,000000,19.84,20.37,19.8,20.24,66068,0
+CLSE.US,D,20240806,000000,20.3,20.69,20.28,20.49,14807,0
+CLSE.US,D,20240807,000000,20.73,20.73,20.3,20.36,34327,0
+CLSE.US,D,20240808,000000,20.4724,20.7,20.47,20.63,33304,0
+CLSE.US,D,20240809,000000,20.68,20.88,20.55,20.88,42378,0
+CLSE.US,D,20240812,000000,20.915,20.93,20.825,20.88,30988,0
+CLSE.US,D,20240813,000000,20.91,21.1,20.91,21.06,36611,0
+CLSE.US,D,20240814,000000,21.13,21.36,21.1,21.36,22363,0
+CLSE.US,D,20240815,000000,21.39,21.51,21.3209,21.4,50134,0
+CLSE.US,D,20240816,000000,21.325,21.627,21.325,21.46,38972,0
+CLSE.US,D,20240819,000000,21.43,21.609,21.3924,21.6,57631,0
+CLSE.US,D,20240820,000000,21.71,21.71,21.454,21.5,47784,0
+CLSE.US,D,20240821,000000,21.48,21.53,21.424,21.53,24932,0
+CLSE.US,D,20240822,000000,21.62,21.63,21.42,21.49,24580,0
+CLSE.US,D,20240823,000000,21.61,21.65,21.52,21.65,60419,0
+CLSE.US,D,20240826,000000,21.82,21.82,21.5,21.56,40778,0
+CLSE.US,D,20240827,000000,21.58,21.64,21.535,21.6,44290,0
+CLSE.US,D,20240828,000000,21.64,21.68,21.55,21.63,29424,0
+CLSE.US,D,20240829,000000,22,22,21.47,21.53,52435,0
+CLSE.US,D,20240830,000000,21.54,21.74,21.5035,21.69,26792,0
+CLSE.US,D,20240903,000000,21.68,21.7,21.32,21.36,33204,0
+CLSE.US,D,20240904,000000,21.27,21.39,21.25,21.33,42975,0
+CLSE.US,D,20240905,000000,21.33,21.33,21.09,21.16,68304,0
+CLSE.US,D,20240906,000000,21.22,21.25,20.81,20.84,47261,0
+CLSE.US,D,20240909,000000,20.89,21,20.86,20.97,35421,0
+CLSE.US,D,20240910,000000,21.02,21.02,20.91,20.977,94910,0
+CLSE.US,D,20240911,000000,21.05,21.19,20.815,21.19,83257,0
+CLSE.US,D,20240912,000000,21.25,21.45,21.25,21.44,36445,0
+CLSE.US,D,20240913,000000,21.44,21.56,21.44,21.53,33125,0
+CLSE.US,D,20240916,000000,21.48,21.6,21.48,21.5959,11570,0
+CLSE.US,D,20240917,000000,21.66,21.77,21.565,21.63,66665,0
+CLSE.US,D,20240918,000000,21.6227,21.78,21.59,21.68,75663,0
+CLSE.US,D,20240919,000000,21.9,21.99,21.815,21.94,45010,0
+CLSE.US,D,20240920,000000,22,22.14,21.99,22.11,55478,0
+CLSE.US,D,20240923,000000,22.08,22.21,22.08,22.17,17620,0
+CLSE.US,D,20240924,000000,22.14,22.19,22.04,22.14,77423,0
+CLSE.US,D,20240925,000000,22.14,22.27,22.12,22.18,24992,0
+CLSE.US,D,20240926,000000,22.34,22.34,22.18,22.27,36917,0
+CLSE.US,D,20240927,000000,22.21,22.21,21.97,22.02,96314,0
+CLSE.US,D,20240930,000000,22.05,22.27,22.01,22.27,24005,0
+CLSE.US,D,20241001,000000,22.18,22.33,22.01,22.2,131512,0
+CLSE.US,D,20241002,000000,22.27,22.309,22.2,22.3,50018,0
+CLSE.US,D,20241003,000000,22.3,22.41,22.2501,22.37,107745,0
+CLSE.US,D,20241004,000000,22.51,22.55,22.38,22.5052,66356,0
+CLSE.US,D,20241007,000000,22.53,22.61,22.4,22.45,74638,0
+CLSE.US,D,20241008,000000,22.56,22.67,22.525,22.64,72777,0
+CLSE.US,D,20241009,000000,22.63,22.73,22.5202,22.68,30697,0
+CLSE.US,D,20241010,000000,22.72,22.759,22.62,22.68,45408,0
+CLSE.US,D,20241011,000000,22.66,22.749,22.66,22.74,133930,0
+CLSE.US,D,20241014,000000,22.76,22.85,22.76,22.8,35560,0
+CLSE.US,D,20241015,000000,22.8025,22.839,22.62,22.67,50403,0
+CLSE.US,D,20241016,000000,22.69,22.8,22.69,22.74,47627,0
+CLSE.US,D,20241017,000000,22.88,22.89,22.7636,22.86,56174,0
+CLSE.US,D,20241018,000000,22.87,22.87,22.6685,22.69,41185,0
+CLSE.US,D,20241021,000000,22.7,22.77,22.64,22.7,69523,0
+CLSE.US,D,20241022,000000,22.72,22.75,22.6101,22.73,79307,0
+CLSE.US,D,20241023,000000,22.72,22.74,22.49,22.62,60235,0
+CLSE.US,D,20241024,000000,22.61,22.61,22.5277,22.53,66997,0
+CLSE.US,D,20241025,000000,22.62,22.62,22.445,22.48,69110,0
+CLSE.US,D,20241028,000000,22.55,22.81,22.5,22.57,59066,0
+CLSE.US,D,20241029,000000,22.535,22.7925,22.49,22.78,33037,0
+CLSE.US,D,20241030,000000,22.805,22.82,22.6967,22.71,26280,0
+CLSE.US,D,20241031,000000,22.6699,22.73,22.59,22.61,118766,0
+CLSE.US,D,20241101,000000,22.67,22.75,22.5797,22.58,54967,0
+CLSE.US,D,20241104,000000,22.62,22.63,22.5248,22.56,97593,0
+CLSE.US,D,20241105,000000,22.74,22.9,22.74,22.9,28676,0
+CLSE.US,D,20241106,000000,23.39,23.49,23.24,23.49,128158,0
+CLSE.US,D,20241107,000000,23.49,23.86,23.49,23.64,82158,0
+CLSE.US,D,20241108,000000,23.59,23.91,23.59,23.88,83009,0
+CLSE.US,D,20241111,000000,24.07,24.07,23.8229,23.91,77180,0
+CLSE.US,D,20241112,000000,23.85,24.03,23.8,24.03,149881,0
+CLSE.US,D,20241113,000000,23.96,24,23.78,23.78,57712,0
+CLSE.US,D,20241114,000000,23.87,23.87,23.5454,23.61,30460,0
+CLSE.US,D,20241115,000000,23.495,23.5299,23.371,23.49,46156,0
+CLSE.US,D,20241118,000000,23.3989,23.56,23.3938,23.44,60310,0
+CLSE.US,D,20241119,000000,23.33,23.68,23.2604,23.68,58834,0
+CLSE.US,D,20241120,000000,23.7,23.7,23.4329,23.67,112146,0
+CLSE.US,D,20241121,000000,23.73,23.73,23.44,23.68,122333,0
+CLSE.US,D,20241122,000000,23.59,23.7,23.5702,23.68,53138,0
+CLSE.US,D,20241125,000000,23.665,23.79,23.4,23.44,38231,0
+CLSE.US,D,20241126,000000,23.571,23.85,23.47,23.78,126632,0
+CLSE.US,D,20241127,000000,23.64,23.76,23.31,23.4,113473,0
+CLSE.US,D,20241129,000000,23.41,23.57,23.41,23.55,48967,0
+CLSE.US,D,20241202,000000,23.545,23.6,23.41,23.51,56116,0
+CLSE.US,D,20241203,000000,23.6175,23.67,23.5681,23.67,76946,0
+CLSE.US,D,20241204,000000,23.65,23.86,23.65,23.86,53548,0
+CLSE.US,D,20241205,000000,23.86,24.03,23.82,23.91,72929,0
+CLSE.US,D,20241206,000000,23.84,24.11,23.84,24.11,141947,0
+CLSE.US,D,20241209,000000,24.09,24.09,23.45,23.54,132321,0
+CLSE.US,D,20241210,000000,23.545,23.62,23.36,23.41,98737,0
+CLSE.US,D,20241211,000000,23.555,23.75,23.52,23.73,56077,0
+CLSE.US,D,20241212,000000,23.7,23.77,23.6,23.61,89082,0
+CLSE.US,D,20241213,000000,23.8551,23.8551,23.65,23.72,377760,0
+CLSE.US,D,20241216,000000,23.88,23.92,23.6,23.87,244305,0
+CLSE.US,D,20241217,000000,23.88,23.89,23.3621,23.49,97006,0
+CLSE.US,D,20241218,000000,23.615,23.615,22.845,22.89,123750,0
+CLSE.US,D,20241219,000000,23,23.1648,22.9219,22.96,99033,0
+CLSE.US,D,20241220,000000,22.8013,23.24,22.8013,23.15,82182,0
+CLSE.US,D,20241223,000000,23.14,23.25,22.99,23.25,235490,0
+CLSE.US,D,20241224,000000,23.305,23.41,23.305,23.41,40440,0
+CLSE.US,D,20241226,000000,23.385,23.44,23.3,23.43,40137,0
+CLSE.US,D,20241227,000000,23.375,23.39,23.0528,23.15,76215,0
+CLSE.US,D,20241230,000000,22.86,23.17,22.84,23.07,95224,0
+CLSE.US,D,20241231,000000,23.08,23.16,22.89,22.91,68782,0
+CLSE.US,D,20250102,000000,22.975,23.1332,22.8385,23.03,122347,0
+CLSE.US,D,20250103,000000,23.1,23.25,23.07,23.25,146744,0
+CLSE.US,D,20250106,000000,23.415,23.52,23.2951,23.39,88664,0
+CLSE.US,D,20250107,000000,23.25,23.44,22.8214,22.93,52836,0
+CLSE.US,D,20250108,000000,23,23.16,22.9174,23.16,172233,0
+CLSE.US,D,20250110,000000,22.94,23.082,22.801,22.98,60722,0
+CLSE.US,D,20250113,000000,22.7,22.95,22.65,22.95,102152,0
+CLSE.US,D,20250114,000000,23.075,23.1906,23.03,23.12,59246,0
+CLSE.US,D,20250115,000000,23.39,23.55,23.2158,23.49,117784,0
+CLSE.US,D,20250116,000000,23.52,23.62,23.46,23.55,90268,0
+CLSE.US,D,20250117,000000,23.7286,23.82,23.54,23.8,89252,0
+CLSE.US,D,20250121,000000,23.99,24,23.7025,24,153645,0
+CLSE.US,D,20250122,000000,24.09,24.23,24.03,24.06,115404,0
+CLSE.US,D,20250123,000000,23.99,24.11,23.984,24.08,49262,0
+CLSE.US,D,20250124,000000,24.09,24.14,23.9124,23.99,104698,0
+CLSE.US,D,20250127,000000,23.1,23.39,22.6719,22.89,91530,0
+CLSE.US,D,20250128,000000,22.89,23.1693,22.7433,23.1,55012,0
+CLSE.US,D,20250129,000000,23.15,23.37,23.0817,23.37,42905,0
+CLSE.US,D,20250130,000000,23.37,23.46,23.285,23.39,40220,0
+CLSE.US,D,20250131,000000,23.46,23.56,23.31,23.34,137665,0
+CLSE.US,D,20250203,000000,23.1751,23.44,22.99,23.39,110991,0
+CLSE.US,D,20250204,000000,23.425,23.6297,23.4113,23.55,403865,0
+CLSE.US,D,20250205,000000,23.6184,23.71,23.49,23.69,33641,0
+CLSE.US,D,20250206,000000,23.77,23.78,23.61,23.78,72714,0
+CLSE.US,D,20250207,000000,23.805,23.89,23.6599,23.68,39361,0
+CLSE.US,D,20250210,000000,23.67,23.75,23.54,23.71,53336,0
+CLSE.US,D,20250211,000000,23.5755,23.67,23.4607,23.61,30397,0
+CLSE.US,D,20250212,000000,23.4223,23.5489,23.395,23.44,31543,0
+CLSE.US,D,20250213,000000,23.635,23.66,23.48,23.66,97773,0
+CLSE.US,D,20250214,000000,23.54,23.71,23.54,23.64,56944,0
+CLSE.US,D,20250218,000000,23.62,23.63,23.38,23.46,101404,0
+CLSE.US,D,20250219,000000,23.455,23.53,23.38,23.52,74095,0
+CLSE.US,D,20250220,000000,23.264,23.38,23.03,23.21,54517,0
+CLSE.US,D,20250221,000000,23.05,23.15,22.63,22.67,202900,0
+CLSE.US,D,20250224,000000,22.745,22.745,22.44,22.46,81732,0
+CLSE.US,D,20250225,000000,22.655,22.655,22.25,22.53,69708,0
+CLSE.US,D,20250226,000000,22.64,22.78,22.52,22.59,72252,0
+CLSE.US,D,20250227,000000,22.8,22.84,22.4038,22.44,21239,0
+CLSE.US,D,20250228,000000,22.24,22.69,22.16,22.69,46197,0
+CLSE.US,D,20250303,000000,22.7,22.77,22.28,22.37,101526,0
+CLSE.US,D,20250304,000000,22.18,22.3,21.87,22.06,484515,0
+CLSE.US,D,20250305,000000,21.9617,22.234,21.9617,22.17,918744,0
+CLSE.US,D,20250306,000000,21.7797,21.9486,21.46,21.51,1165323,0
+CLSE.US,D,20250307,000000,21.53,21.64,21.19,21.39,965349,0
+CLSE.US,D,20250310,000000,21.1065,21.31,20.98,21.07,369093,0
+CLSE.US,D,20250311,000000,21.14,21.409,21.11,21.25,55427,0
+CLSE.US,D,20250312,000000,21.4,21.51,21.2025,21.4,86366,0
+CLSE.US,D,20250313,000000,21.23,21.38,20.98,21.11,222000,0
+CLSE.US,D,20250314,000000,21.3,21.5,21.28,21.46,36163,0
+CLSE.US,D,20250317,000000,21.435,21.6588,21.435,21.64,51568,0
+CLSE.US,D,20250318,000000,21.54,21.54,21.33,21.39,42651,0
+CLSE.US,D,20250319,000000,21.4027,21.8,21.33,21.68,75703,0
+CLSE.US,D,20250320,000000,21.67,21.84,21.61,21.71,33265,0
+CLSE.US,D,20250321,000000,21.6,21.74,21.585,21.74,12433,0
+CLSE.US,D,20250324,000000,21.945,22.07,21.945,22.04,25203,0
+CLSE.US,D,20250325,000000,21.31,22.1848,21.31,22.12,20527,0
+CLSE.US,D,20250326,000000,22.1007,22.1007,21.76,21.81,66778,0
+CLSE.US,D,20250327,000000,21.7,21.75,21.52,21.53,45378,0
+CLSE.US,D,20250328,000000,21.53,21.53,21.3499,21.43,34030,0
+CLSE.US,D,20250331,000000,21.3357,21.6274,21.21,21.61,64630,0
+CLSE.US,D,20250401,000000,21.595,21.77,21.57,21.76,26576,0
+CLSE.US,D,20250402,000000,21.6809,21.875,21.61,21.84,35186,0
+CLSE.US,D,20250403,000000,21.241,21.41,21.09,21.1,66561,0
+CLSE.US,D,20250404,000000,20.696,20.7037,20.12,20.12,177071,0
+CLSE.US,D,20250407,000000,19.77,20.48,19.59,20.33,98932,0
+CLSE.US,D,20250408,000000,20.8,20.97,20.2,20.44,45520,0
+CLSE.US,D,20250409,000000,20.35,21.4474,20.18,21.2,78370,0
+CLSE.US,D,20250410,000000,21.08,21.18,20.76,21.04,87841,0
+CLSE.US,D,20250411,000000,21.14,21.3,20.89,21.21,35891,0
+CLSE.US,D,20250414,000000,21.44,21.44,21.165,21.22,16592,0
+CLSE.US,D,20250415,000000,21.33,21.45,21.22,21.41,19625,0
+CLSE.US,D,20250416,000000,21.15,21.34,20.99,21.18,36128,0
+CLSE.US,D,20250417,000000,21.2299,21.24,21.05,21.05,37062,0
+CLSE.US,D,20250421,000000,20.94,20.95,20.56,20.71,25365,0
+CLSE.US,D,20250422,000000,20.88,21.085,20.871,21.04,45576,0
+CLSE.US,D,20250423,000000,21.15,21.34,21.1,21.2,65001,0
+CLSE.US,D,20250424,000000,21.2493,21.48,21.19,21.44,98407,0
+CLSE.US,D,20250425,000000,21.64,21.64,21.4,21.55,45110,0
+CLSE.US,D,20250428,000000,21.5818,21.63493,21.4872,21.62,17113,0
+CLSE.US,D,20250429,000000,21.605,21.78,21.54,21.76,26642,0
+CLSE.US,D,20250430,000000,21.525,21.83,21.48,21.83,17903,0
+CLSE.US,D,20250501,000000,21.85,22.02,21.84,21.85,21227,0
+CLSE.US,D,20250502,000000,22.005,22.18,21.97,22.12,35945,0
+CLSE.US,D,20250505,000000,22.14,22.34,22.0101,22.29,282138,0
+CLSE.US,D,20250506,000000,22.1,22.22,22.035,22.19,33359,0
+CLSE.US,D,20250507,000000,22.1788,22.2983,22.1561,22.24,35994,0
+CLSE.US,D,20250508,000000,22.2,22.39,21.45,22.16,28048,0
+CLSE.US,D,20250509,000000,22.14,22.14,22.0132,22.06,26622,0
+CLSE.US,D,20250512,000000,22.12,22.43,22.12,22.27,210328,0
+CLSE.US,D,20250513,000000,22.33,22.52,22.15,22.42,29030,0
+CLSE.US,D,20250514,000000,22.5899,22.5899,22.4,22.4,39199,0
+CLSE.US,D,20250515,000000,22.425,22.57,22.34,22.51,28616,0
+CLSE.US,D,20250516,000000,22.62,22.69,22.555,22.69,38846,0
+CLSE.US,D,20250519,000000,22.7,22.79,22.48,22.78,10888,0
+CLSE.US,D,20250520,000000,22.95,22.95,22.601,22.65,22771,0
+CLSE.US,D,20250521,000000,22.5,22.7599,22.5,22.6402,15972,0
+CLSE.US,D,20250522,000000,22.49,22.64,22.49,22.53,42916,0
+CLSE.US,D,20250523,000000,22.26,22.669,22.26,22.64,21631,0
+CLSE.US,D,20250527,000000,22.73,22.83,22.73,22.77,9024,0
+CLSE.US,D,20250528,000000,22.865,22.8991,22.75,22.77,11684,0
+CLSE.US,D,20250529,000000,22.957,22.957,22.64,22.91,70668,0
+CLSE.US,D,20250530,000000,22.69,22.93,22.64,22.93,36162,0
+CLSE.US,D,20250602,000000,22.89,23.1,22.825,23.1,19170,0
+CLSE.US,D,20250603,000000,23.09,23.12,22.94,22.995,101534,0
+CLSE.US,D,20250604,000000,23.0056,23.06,22.885,22.92,34420,0
+CLSE.US,D,20250605,000000,22.83,22.919,22.8,22.855,103135,0
+CLSE.US,D,20250606,000000,22.84,23.01,22.79,23.01,15683,0
+CLSE.US,D,20250609,000000,22.88,22.92,22.8,22.85,70056,0
+CLSE.US,D,20250610,000000,22.78,22.9055,22.62,22.69,41176,0
+CLSE.US,D,20250611,000000,22.685,22.84,22.61,22.83,80520,0
+CLSE.US,D,20250612,000000,22.8371,22.92,22.8371,22.8981,19155,0
+CLSE.US,D,20250613,000000,22.92,22.92,22.74,22.82,22378,0
+CLSE.US,D,20250616,000000,23,23.06,22.865,22.96,72044,0
+CLSE.US,D,20250617,000000,23.0456,23.1,23.03,23.07,35795,0
+CLSE.US,D,20250618,000000,23.13,23.17,23.0492,23.08,19581,0
+CLSE.US,D,20250620,000000,23.08,23.08,22.905,22.93,27619,0
+CLSE.US,D,20250623,000000,22.77,23.22,22.77,23.22,32045,0
+CLSE.US,D,20250624,000000,23.57,23.57,23.2724,23.33,31575,0
+CLSE.US,D,20250625,000000,23.425,23.4509,23.33,23.36,8253,0
+CLSE.US,D,20250626,000000,23.45,23.52,23.39,23.52,19842,0
+CLSE.US,D,20250627,000000,23.48,23.58,23.415,23.58,32655,0
+CLSE.US,D,20250630,000000,23.646,23.72,23.37,23.37,217451,0
+CLSE.US,D,20250701,000000,23.72,23.72,23.24,23.39,112417,0
+CLSE.US,D,20250702,000000,23.2701,23.34,23.2237,23.3,21859,0
+CLSE.US,D,20250703,000000,23.385,23.57,23.385,23.57,14648,0
+CLSE.US,D,20250707,000000,23.66,23.66,23.54,23.61,43942,0
+CLSE.US,D,20250708,000000,23.585,23.68,23.275,23.35,50706,0
+CLSE.US,D,20250709,000000,23.4195,23.4548,23.36,23.43,29007,0
+CLSE.US,D,20250710,000000,23.3595,23.3595,23.145,23.275,90403,0
+CLSE.US,D,20250711,000000,23.25,23.31,23.18,23.25,53423,0
+CLSE.US,D,20250714,000000,23.3,23.49,23.17,23.49,21944,0
+CLSE.US,D,20250715,000000,23.423741,23.54,23.42,23.49,35031,0
+CLSE.US,D,20250716,000000,23.43,23.47,23.37,23.43,28515,0
+CLSE.US,D,20250717,000000,23.44,23.51,23.41,23.46,53780,0
+CLSE.US,D,20250718,000000,23.4632,23.51,23.37,23.5,19239,0
+CLSE.US,D,20250721,000000,23.42,23.6157,23.29,23.49,53948,0
+CLSE.US,D,20250722,000000,23.412,23.44,23.19,23.19,33214,0
+CLSE.US,D,20250723,000000,23.25,23.52,23.2422,23.52,330853,0
+CLSE.US,D,20250724,000000,23.5432,23.63,23.4828,23.56,94671,0
+CLSE.US,D,20250725,000000,23.67,23.7,23.575,23.61,126279,0
+CLSE.US,D,20250728,000000,23.69,23.75,23.54,23.66,45868,0
+CLSE.US,D,20250729,000000,23.79,23.8414,23.72,23.79,47259,0
+CLSE.US,D,20250730,000000,23.85,23.88,23.79,23.87,34819,0
+CLSE.US,D,20250731,000000,24.1536,24.235,24.0307,24.11,46678,0
+CLSE.US,D,20250801,000000,23.6701,23.92,23.622,23.79,16093,0
+CLSE.US,D,20250804,000000,24.0599,24.2,23.87,24.2,22529,0
+CLSE.US,D,20250805,000000,24.285,24.285,23.97,24.04,54621,0
+CLSE.US,D,20250806,000000,24.1026,24.3,24.05,24.28,61617,0
+CLSE.US,D,20250807,000000,24.63,24.63,23.93,24.37,33442,0
+CLSE.US,D,20250808,000000,24.5,24.65,24.445,24.5801,32101,0
+CLSE.US,D,20250811,000000,24.57,24.67,24.54,24.58,23293,0
+CLSE.US,D,20250812,000000,24.6562,24.72,24.52,24.72,35988,0
+CLSE.US,D,20250813,000000,24.72,24.79,24.42,24.47,27943,0
+CLSE.US,D,20250814,000000,24.52,24.61,24.46,24.495,19838,0
+CLSE.US,D,20250815,000000,24.45,24.46,24.295,24.41,18752,0
+CLSE.US,D,20250818,000000,24.43,24.43,24.3001,24.38,35647,0
+CLSE.US,D,20250819,000000,24.25,24.36,24.19,24.2,28441,0
+CLSE.US,D,20250820,000000,24.26,24.36,24.12,24.36,27510,0
+CLSE.US,D,20250821,000000,24.3757,24.41,24.2539,24.34,25909,0
+CLSE.US,D,20250822,000000,24.2601,24.47,24.2601,24.43,53602,0
+CLSE.US,D,20250825,000000,24.49,24.62,24.43,24.57,29281,0
+CLSE.US,D,20250826,000000,24.51,24.66,24.49,24.6,13806,0
+CLSE.US,D,20250827,000000,24.62,24.64,24.5692,24.58,30859,0
+CLSE.US,D,20250828,000000,24.515,24.7,24.4401,24.67,34367,0
+CLSE.US,D,20250829,000000,24.49,24.53,24.4322,24.53,21489,0
+CLSE.US,D,20250902,000000,24.17,24.43,24.137,24.42,79227,0
+CLSE.US,D,20250903,000000,24.56,24.69,24.56,24.69,148378,0
+CLSE.US,D,20250904,000000,24.98,25.14,24.84,25.14,91864,0
+CLSE.US,D,20250905,000000,25.3,25.3,24.8643,25.05,31412,0
+CLSE.US,D,20250908,000000,25.24,25.29,25.11,25.21,14783,0
+CLSE.US,D,20250909,000000,25.27,25.38,25.23,25.3756,157305,0
+CLSE.US,D,20250910,000000,25.52,25.68,25.48,25.68,64279,0
+CLSE.US,D,20250911,000000,25.84,26.4,25.73,25.83,40840,0
+CLSE.US,D,20250912,000000,25.83,25.88,25.7968,25.81,34405,0
+CLSE.US,D,20250915,000000,25.87,25.99,25.83,25.98,51064,0
+CLSE.US,D,20250916,000000,27.34,27.34,25.76,25.83,29528,0
+CLSE.US,D,20250917,000000,25.835,25.8748,25.7,25.81,26750,0
+CLSE.US,D,20250918,000000,25.95,26.09,25.95,25.98,33724,0
+CLSE.US,D,20250919,000000,26.08,26.16,26.03,26.14,40679,0
+CLSE.US,D,20250922,000000,26.14,26.14,25.99,26.12,35885,0
+CLSE.US,D,20250923,000000,26.15,26.16,26,26.07,53512,0
+CLSE.US,D,20250924,000000,25.97,25.98,25.8057,25.89,31961,0
+CLSE.US,D,20250925,000000,25.71,25.840339,25.71,25.82,39355,0
+CLSE.US,D,20250926,000000,25.92,25.99,25.81,25.99,38743,0
+CLSE.US,D,20250929,000000,26.14,26.16,25.935,25.98,29463,0
+CLSE.US,D,20250930,000000,25.97,26.06,25.8702,26.04,41984,0
+CLSE.US,D,20251001,000000,25.96,26.17,25.96,26.13,53665,0
+CLSE.US,D,20251002,000000,26.1,26.18,25.94,26.05,42223,0
+CLSE.US,D,20251003,000000,26.16,26.179,25.81,25.81,26745,0
+CLSE.US,D,20251006,000000,25.8824,26,25.44,25.84,37287,0
+CLSE.US,D,20251007,000000,25.84,25.86,25.66,25.74,38431,0
+CLSE.US,D,20251008,000000,25.8,25.85,25.69,25.84,37520,0
+CLSE.US,D,20251009,000000,25.83,25.855,25.7275,25.82,21976,0
+CLSE.US,D,20251010,000000,25.83,25.88,25.29,25.3,43537,0
+CLSE.US,D,20251013,000000,25.67,25.742,25.62,25.7,20660,0
+CLSE.US,D,20251014,000000,25.42,25.79,25.35,25.61,32803,0
+CLSE.US,D,20251015,000000,25.835,25.98,25.7,25.9,19538,0
+CLSE.US,D,20251016,000000,25.89,25.9892,25.69,25.87,69778,0
+CLSE.US,D,20251017,000000,25.714,25.84,25.65,25.76,29889,0
+CLSE.US,D,20251020,000000,25.9899,26.01,25.89,25.96,38872,0
+CLSE.US,D,20251021,000000,25.8,25.92,25.725,25.78,31163,0
+CLSE.US,D,20251022,000000,25.93,25.95,25.51,25.76,45782,0
+CLSE.US,D,20251023,000000,25.9599,26.16,25.9592,26.13,26063,0
+CLSE.US,D,20251024,000000,26.43,26.5,26.4,26.49,33614,0
+CLSE.US,D,20251027,000000,26.918,26.918,26.54,26.62,24863,0
+CLSE.US,D,20251028,000000,26.68,26.79,26.5301,26.7,72775,0
+CLSE.US,D,20251029,000000,26.83,27.03,26.81,27.03,49685,0
+CLSE.US,D,20251030,000000,27.05,27.06,26.78,26.8,39741,0
+CLSE.US,D,20251031,000000,27.12,27.12,26.679,26.8,48987,0
+CLSE.US,D,20251103,000000,27.06,27.12,26.9,27.01,50571,0
+CLSE.US,D,20251104,000000,26.9,26.9,26.5587,26.64,138284,0
+CLSE.US,D,20251105,000000,26.58,26.98,26.56,26.9,109816,0
+CLSE.US,D,20251106,000000,27.0763,27.0763,26.76,26.85,146866,0
+CLSE.US,D,20251107,000000,26.66,26.86,26.5411,26.86,37760,0
+CLSE.US,D,20251110,000000,27.27,27.349,27.13,27.3,25482,0
+CLSE.US,D,20251111,000000,27.22,27.22,27.01,27.11,71797,0
+CLSE.US,D,20251112,000000,27.08,27.25,27.08,27.14,71065,0
+CLSE.US,D,20251113,000000,26.79,27.1,26.5499,26.62,80262,0
+CLSE.US,D,20251114,000000,26.4,26.82,26.3412,26.67,43670,0
+CLSE.US,D,20251117,000000,26.7462,26.8593,26.41,26.51,43436,0
+CLSE.US,D,20251118,000000,26.41,26.52,26.2401,26.38,61642,0
+CLSE.US,D,20251119,000000,26.47,26.68,26.33,26.5,39272,0
+CLSE.US,D,20251120,000000,27,27,26.06,26.1,106124,0
+CLSE.US,D,20251121,000000,26.12,26.3255,25.85,26.19,57218,0
+CLSE.US,D,20251124,000000,26.5,26.855,26.28,26.83,59598,0
+CLSE.US,D,20251125,000000,26.88,27.01,26.7,26.96,70739,0
+CLSE.US,D,20251126,000000,27.229,27.3,27.0788,27.17,73299,0
+CLSE.US,D,20251128,000000,27.32,27.4099,27.24,27.35,24576,0
+CLSE.US,D,20251201,000000,27.2413,27.31,27.111,27.21,43559,0
+CLSE.US,D,20251202,000000,27.5299,27.53,27.1028,27.13,42293,0
+CLSE.US,D,20251203,000000,27.1295,27.19,26.976,26.99,40002,0
+CLSE.US,D,20251204,000000,26.95,27.1199,26.948,27.06,45527,0
+CLSE.US,D,20251205,000000,27.1151,27.209,27.068,27.19,91805,0
+CLSE.US,D,20251208,000000,27.27,27.3,27.137,27.22,41329,0
+CLSE.US,D,20251209,000000,27.08,27.39,27.08,27.39,50964,0
+CLSE.US,D,20251210,000000,27.28,27.59,27.25,27.56,40446,0
+CLSE.US,D,20251211,000000,27.5,27.71,27.4,27.61,81588,0
+CLSE.US,D,20251212,000000,27.5079,27.66,27.0701,27.22,55822,0
+CLSE.US,D,20251215,000000,27.0964,27.1399,27.01,27.03,81997,0
+CLSE.US,D,20251216,000000,27.08,27.08,26.8,26.93,91135,0
+CLSE.US,D,20251217,000000,26.98,27.03,26.687,26.7,39277,0
+CLSE.US,D,20251218,000000,26.94,27.0678,26.9,26.99,100465,0
+CLSE.US,D,20251219,000000,27.185,27.3934,27.04,27.38,50951,0
+CLSE.US,D,20251222,000000,27.54,27.554,27.39,27.51,47124,0
+CLSE.US,D,20251223,000000,27.5625,27.66,27.48,27.66,40716,0
+CLSE.US,D,20251224,000000,27.6806,27.7325,27.62,27.73,40476,0
+CLSE.US,D,20251226,000000,27.8,27.8,27.66,27.74,38422,0
+CLSE.US,D,20251229,000000,27.6699,27.68,27.49,27.625,29210,0
+CLSE.US,D,20251230,000000,27.6208,27.69,27.515,27.53,61654,0
+CLSE.US,D,20251231,000000,27.4401,27.48,27.33,27.33,43489,0
+CLSE.US,D,20260102,000000,27.46,27.589,27.3781,27.58,49445,0
+CLSE.US,D,20260105,000000,27.6922,27.7241,27.59,27.68,235739,0
+CLSE.US,D,20260106,000000,27.705,27.82,27.5132,27.77,162355,0
+CLSE.US,D,20260107,000000,27.78,27.87,27.75,27.79,122852,0
+CLSE.US,D,20260108,000000,27.8962,27.8962,27.45,27.58,176074,0
+CLSE.US,D,20260109,000000,27.74,27.79,27.63,27.74,109769,0
+CLSE.US,D,20260112,000000,27.57,27.89,27.56,27.79,122299,0
+CLSE.US,D,20260113,000000,27.855,27.96,27.75,27.81,114147,0
+CLSE.US,D,20260114,000000,27.7,27.76,27.4322,27.56,131744,0
+CLSE.US,D,20260115,000000,27.88,27.8896,27.72,27.79,118613,0
+CLSE.US,D,20260116,000000,27.9004,27.92,27.68,27.75,43241,0
+CLSE.US,D,20260120,000000,27.49,27.707,27.44,27.56,114894,0
+CLSE.US,D,20260121,000000,27.71,27.85,27.6,27.73,82721,0
+CLSE.US,D,20260122,000000,27.81,27.9299,27.745,27.79,49562,0
+CLSE.US,D,20260123,000000,27.805,27.88,27.695,27.76,155636,0
+CLSE.US,D,20260126,000000,27.89,28.02,27.79,27.95,53897,0
+CLSE.US,D,20260127,000000,28.12,28.31,28.05,28.29,87794,0
+CLSE.US,D,20260128,000000,28.22,28.31,28.0801,28.24,53874,0
+CLSE.US,D,20260129,000000,28.46,28.51,28.135,28.5,73646,0
+CLSE.US,D,20260130,000000,28.4554,28.51,28.16,28.25,160856,0
+CLSE.US,D,20260202,000000,28.32,28.845,28.32,28.6,91647,0
+CLSE.US,D,20260203,000000,28.6401,28.7825,28.3579,28.52,110280,0
+CLSE.US,D,20260204,000000,28.4,28.52,27.72,27.85,83977,0
+CLSE.US,D,20260205,000000,27.74,28.245,27.68,28.16,175877,0
+CLSE.US,D,20260206,000000,28.26,28.64,28.16,28.64,144082,0
+CLSE.US,D,20260209,000000,28.39,28.69,28.38,28.52,77307,0
+CLSE.US,D,20260210,000000,28.34,28.51,28.1,28.17,150511,0
+CLSE.US,D,20260211,000000,28.66,28.66,28.233,28.43,91594,0
+CLSE.US,D,20260212,000000,28.55,28.58,28.1109,28.18,65079,0
+CLSE.US,D,20260213,000000,28.1,28.31,27.98,28.23,65835,0
+CLSE.US,D,20260217,000000,28.15,28.32,28,28.27,77709,0
+CLSE.US,D,20260218,000000,28.29,28.5387,28.29,28.38,68697,0
diff --git a/daily/us/nyse etfs/1/cmdy.us.txt b/daily/us/nyse etfs/1/cmdy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..35a009ea919e605f7049bfffb5881a090c7f096b
--- /dev/null
+++ b/daily/us/nyse etfs/1/cmdy.us.txt	
@@ -0,0 +1,1876 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CMDY.US,D,20180416,000000,42.386,42.386,42.336,42.336,425,0
+CMDY.US,D,20180418,000000,42.699,42.699,42.667,42.667,667,0
+CMDY.US,D,20180419,000000,42.667,42.667,42.667,42.667,376,0
+CMDY.US,D,20180423,000000,42.16,42.16,42.16,42.16,242,0
+CMDY.US,D,20180424,000000,42.402,42.435,42.32,42.32,1753,0
+CMDY.US,D,20180425,000000,42.221,42.369,42.212,42.369,968,0
+CMDY.US,D,20180427,000000,42.476,42.476,42.476,42.476,256,0
+CMDY.US,D,20180430,000000,42.469,42.469,42.43,42.43,1433,0
+CMDY.US,D,20180501,000000,42.336,42.353,42.336,42.353,801,0
+CMDY.US,D,20180502,000000,42.393,42.393,42.377,42.377,1000,0
+CMDY.US,D,20180503,000000,42.281,42.358,42.281,42.358,344,0
+CMDY.US,D,20180504,000000,42.61,42.61,42.61,42.61,227,0
+CMDY.US,D,20180508,000000,42.377,42.377,42.377,42.377,510,0
+CMDY.US,D,20180509,000000,42.766,42.766,42.766,42.766,348,0
+CMDY.US,D,20180510,000000,42.972,42.972,42.972,42.972,256,0
+CMDY.US,D,20180511,000000,42.914,42.914,42.914,42.914,490,0
+CMDY.US,D,20180514,000000,42.885,42.885,42.885,42.885,165,0
+CMDY.US,D,20180515,000000,42.888,42.888,42.798,42.798,837,0
+CMDY.US,D,20180521,000000,43.128,43.261,43.12,43.261,1408,0
+CMDY.US,D,20180524,000000,43.425,43.624,43.425,43.623,758,0
+CMDY.US,D,20180525,000000,43.261,43.261,43.261,43.261,485,0
+CMDY.US,D,20180601,000000,43.078,43.078,43.078,43.078,135,0
+CMDY.US,D,20180604,000000,42.93,42.93,42.93,42.93,605,0
+CMDY.US,D,20180608,000000,42.914,42.914,42.914,42.914,1393,0
+CMDY.US,D,20180611,000000,42.955,42.964,42.955,42.964,1213,0
+CMDY.US,D,20180613,000000,42.815,42.815,42.815,42.815,628,0
+CMDY.US,D,20180615,000000,42.13,42.13,41.898,41.898,824,0
+CMDY.US,D,20180618,000000,41.66,41.746,41.657,41.746,1332,0
+CMDY.US,D,20180619,000000,41.387,41.387,41.387,41.387,173,0
+CMDY.US,D,20180622,000000,41.674,41.675,41.674,41.675,1000,0
+CMDY.US,D,20180625,000000,41.139,41.139,41.139,41.139,336,0
+CMDY.US,D,20180626,000000,40.875,40.965,40.875,40.965,485,0
+CMDY.US,D,20180628,000000,41.263,41.263,41.098,41.098,784,0
+CMDY.US,D,20180709,000000,40.731,40.731,40.731,40.731,141,0
+CMDY.US,D,20180712,000000,39.869,40.087,39.754,40.087,1083,0
+CMDY.US,D,20180718,000000,39.736,39.736,39.681,39.736,566,0
+CMDY.US,D,20180719,000000,39.591,39.591,39.591,39.591,176,0
+CMDY.US,D,20180720,000000,39.769,39.949,39.769,39.949,479,0
+CMDY.US,D,20180724,000000,40.141,40.141,40.141,40.141,192,0
+CMDY.US,D,20180725,000000,40.546,40.546,40.546,40.546,176,0
+CMDY.US,D,20180726,000000,40.619,40.619,40.496,40.554,34548,0
+CMDY.US,D,20180814,000000,40.017,40.017,39.819,39.819,351,0
+CMDY.US,D,20180829,000000,39.827,39.827,39.827,39.827,363,0
+CMDY.US,D,20180830,000000,39.922,39.926,39.922,39.926,848,0
+CMDY.US,D,20180831,000000,40.009,40.01,40.009,40.01,4157,0
+CMDY.US,D,20180904,000000,39.634,39.634,39.634,39.634,263,0
+CMDY.US,D,20180906,000000,39.53,39.53,39.407,39.407,737,0
+CMDY.US,D,20180914,000000,39.423,39.423,39.423,39.423,255,0
+CMDY.US,D,20180920,000000,39.985,39.985,39.985,39.985,258,0
+CMDY.US,D,20180926,000000,40.438,40.438,40.438,40.438,234,0
+CMDY.US,D,20180927,000000,40.306,40.306,40.306,40.306,187,0
+CMDY.US,D,20181003,000000,41.47,41.478,41.47,41.478,351,0
+CMDY.US,D,20181008,000000,41.066,41.066,41.066,41.066,182,0
+CMDY.US,D,20181017,000000,41.189,41.189,40.983,41.122,159177,0
+CMDY.US,D,20181023,000000,40.554,40.554,40.554,40.554,266,0
+CMDY.US,D,20181105,000000,39.952,39.968,39.952,39.968,4163,0
+CMDY.US,D,20181108,000000,39.415,39.483,39.415,39.483,61662,0
+CMDY.US,D,20181109,000000,39.175,39.374,39.175,39.233,701,0
+CMDY.US,D,20181112,000000,39.255,39.255,39.255,39.255,429,0
+CMDY.US,D,20181113,000000,39.365,39.365,38.879,38.918,1166,0
+CMDY.US,D,20181115,000000,39.538,39.555,39.175,39.266,5871,0
+CMDY.US,D,20181120,000000,39.464,39.464,39.2,39.2,5894,0
+CMDY.US,D,20181127,000000,38.514,38.514,38.473,38.473,191793,0
+CMDY.US,D,20181129,000000,38.862,38.862,38.862,38.862,9624,0
+CMDY.US,D,20181203,000000,39.25,39.3,38.995,38.995,1030,0
+CMDY.US,D,20181204,000000,39.481,39.852,39.481,39.852,306,0
+CMDY.US,D,20181206,000000,38.86,39.184,38.677,39.184,4570,0
+CMDY.US,D,20181207,000000,39.736,39.736,39.491,39.491,1862,0
+CMDY.US,D,20181210,000000,39.538,39.741,39.086,39.154,5011,0
+CMDY.US,D,20181211,000000,39.464,39.464,39.192,39.192,272,0
+CMDY.US,D,20181212,000000,39.579,39.579,39.001,39.001,1215,0
+CMDY.US,D,20181213,000000,39.175,39.3,39.175,39.269,1563,0
+CMDY.US,D,20181214,000000,38.813,38.813,38.625,38.625,610,0
+CMDY.US,D,20181217,000000,38.498,38.589,38.132,38.132,25140,0
+CMDY.US,D,20181218,000000,38.446,38.679,37.871,37.871,91400,0
+CMDY.US,D,20181219,000000,38.077,38.093,37.807,37.888,1608,0
+CMDY.US,D,20181220,000000,38.093,38.093,37.735,37.763,54883,0
+CMDY.US,D,20181221,000000,37.598,37.666,37.531,37.539,27681,0
+CMDY.US,D,20181224,000000,37.298,37.439,37.255,37.255,7591,0
+CMDY.US,D,20181226,000000,37.146,37.443,37.146,37.443,2906,0
+CMDY.US,D,20181227,000000,37.363,38.178,37.127,37.352,38166,0
+CMDY.US,D,20181228,000000,37.248,37.248,37.06,37.118,2606,0
+CMDY.US,D,20181231,000000,37.314,37.314,36.727,36.877,5892,0
+CMDY.US,D,20190102,000000,37.121,37.163,36.926,36.926,604,0
+CMDY.US,D,20190103,000000,36.927,37.247,36.894,37.142,1081,0
+CMDY.US,D,20190104,000000,37.825,37.825,37.53,37.53,8798,0
+CMDY.US,D,20190107,000000,37.758,37.758,37.637,37.637,1285,0
+CMDY.US,D,20190108,000000,37.799,37.917,37.765,37.813,197873,0
+CMDY.US,D,20190109,000000,38.32,38.32,38.218,38.266,198452,0
+CMDY.US,D,20190110,000000,38.021,38.021,37.921,38.02,1363,0
+CMDY.US,D,20190111,000000,37.968,38.186,37.968,38.061,2230,0
+CMDY.US,D,20190114,000000,38.062,38.237,38.062,38.125,1952,0
+CMDY.US,D,20190115,000000,38.27,38.278,38.186,38.186,687,0
+CMDY.US,D,20190116,000000,38.276,38.276,38.276,38.276,151,0
+CMDY.US,D,20190117,000000,38.105,38.387,38.105,38.387,1458,0
+CMDY.US,D,20190118,000000,38.186,38.782,38.186,38.684,2494,0
+CMDY.US,D,20190122,000000,38.144,38.292,38.018,38.292,5937,0
+CMDY.US,D,20190123,000000,38.393,38.563,38.164,38.32,1495,0
+CMDY.US,D,20190124,000000,38.266,38.292,37.837,38.031,67570,0
+CMDY.US,D,20190125,000000,38.309,38.396,38.127,38.367,20427,0
+CMDY.US,D,20190128,000000,38.077,38.077,37.855,37.874,1140,0
+CMDY.US,D,20190129,000000,38.186,38.198,38.127,38.198,1163,0
+CMDY.US,D,20190130,000000,38.376,38.396,38.376,38.396,532,0
+CMDY.US,D,20190131,000000,38.437,38.437,38.275,38.275,335,0
+CMDY.US,D,20190201,000000,38.367,38.397,38.367,38.397,234,0
+CMDY.US,D,20190204,000000,38.264,38.454,38.264,38.454,953,0
+CMDY.US,D,20190205,000000,38.377,38.377,38.377,38.377,91,0
+CMDY.US,D,20190206,000000,38.22,38.372,38.22,38.372,584,0
+CMDY.US,D,20190207,000000,38.109,38.109,37.917,37.976,1171,0
+CMDY.US,D,20190208,000000,38.075,38.085,37.984,37.984,2060,0
+CMDY.US,D,20190211,000000,37.968,37.968,37.817,37.817,690,0
+CMDY.US,D,20190212,000000,38.048,38.048,38.048,38.048,1,0
+CMDY.US,D,20190213,000000,38.051,38.151,38.051,38.102,903,0
+CMDY.US,D,20190214,000000,38.027,38.027,38.027,38.027,33,0
+CMDY.US,D,20190215,000000,38.295,38.523,38.295,38.523,2555,0
+CMDY.US,D,20190219,000000,38.544,38.656,38.544,38.588,292,0
+CMDY.US,D,20190220,000000,38.681,38.899,38.681,38.776,12435,0
+CMDY.US,D,20190221,000000,38.95,38.959,38.81,38.85,8425,0
+CMDY.US,D,20190222,000000,39.013,39.058,38.959,39.025,8146,0
+CMDY.US,D,20190225,000000,39.016,39.016,38.68,38.694,1273,0
+CMDY.US,D,20190226,000000,38.69,38.959,38.69,38.92,47952,0
+CMDY.US,D,20190227,000000,38.925,39.143,38.925,39.015,3489,0
+CMDY.US,D,20190228,000000,39.083,39.092,38.824,38.933,9086,0
+CMDY.US,D,20190301,000000,38.642,38.642,38.642,38.642,23862,0
+CMDY.US,D,20190304,000000,38.697,38.908,38.66,38.66,5713,0
+CMDY.US,D,20190305,000000,38.614,38.923,38.614,38.849,4689,0
+CMDY.US,D,20190306,000000,38.663,38.706,38.546,38.639,6827,0
+CMDY.US,D,20190307,000000,38.614,38.614,38.479,38.533,2752,0
+CMDY.US,D,20190308,000000,38.436,38.547,38.436,38.547,1561,0
+CMDY.US,D,20190311,000000,38.563,38.563,38.48,38.48,1035,0
+CMDY.US,D,20190312,000000,38.757,38.757,38.606,38.745,4450,0
+CMDY.US,D,20190313,000000,39.008,39.008,39.008,39.008,477,0
+CMDY.US,D,20190314,000000,39.033,39.033,38.853,38.853,4343,0
+CMDY.US,D,20190315,000000,38.94,38.966,38.94,38.966,6571,0
+CMDY.US,D,20190318,000000,39.008,39.11,39.008,39.11,337,0
+CMDY.US,D,20190319,000000,39.166,39.205,39.085,39.168,2262,0
+CMDY.US,D,20190320,000000,39.183,39.428,39.183,39.428,1606,0
+CMDY.US,D,20190321,000000,39.319,39.333,39.277,39.333,1853,0
+CMDY.US,D,20190322,000000,39.046,39.046,39.046,39.046,282,0
+CMDY.US,D,20190325,000000,39.243,39.243,39.067,39.155,925,0
+CMDY.US,D,20190326,000000,39.243,39.252,39.212,39.212,2112,0
+CMDY.US,D,20190327,000000,38.82,39.008,38.82,38.928,4088,0
+CMDY.US,D,20190328,000000,38.673,38.709,38.673,38.709,1030,0
+CMDY.US,D,20190329,000000,38.838,38.838,38.63,38.636,4001,0
+CMDY.US,D,20190401,000000,38.906,38.906,38.831,38.849,779,0
+CMDY.US,D,20190402,000000,38.925,38.974,38.925,38.974,3620,0
+CMDY.US,D,20190403,000000,38.984,39.038,38.984,39.038,588,0
+CMDY.US,D,20190404,000000,39.1,39.161,39.1,39.161,158,0
+CMDY.US,D,20190405,000000,39.1,39.137,39.1,39.121,954,0
+CMDY.US,D,20190408,000000,39.418,39.418,39.253,39.336,3243,0
+CMDY.US,D,20190409,000000,39.333,39.369,39.247,39.277,1718,0
+CMDY.US,D,20190410,000000,39.386,39.566,39.386,39.459,1045,0
+CMDY.US,D,20190411,000000,39.511,39.511,39.188,39.188,498,0
+CMDY.US,D,20190412,000000,39.265,39.454,39.228,39.316,3072,0
+CMDY.US,D,20190415,000000,39.26,39.302,39.205,39.205,1865,0
+CMDY.US,D,20190416,000000,39.073,39.073,38.996,39.067,779,0
+CMDY.US,D,20190417,000000,38.9,38.9,38.9,38.9,144,0
+CMDY.US,D,20190418,000000,38.929,38.929,38.929,38.929,12,0
+CMDY.US,D,20190422,000000,39.016,39.016,39.016,39.016,12,0
+CMDY.US,D,20190423,000000,38.974,38.974,38.892,38.892,5223,0
+CMDY.US,D,20190424,000000,38.772,38.772,38.772,38.772,106,0
+CMDY.US,D,20190425,000000,38.849,38.849,38.671,38.671,797,0
+CMDY.US,D,20190426,000000,38.532,38.532,38.376,38.454,957,0
+CMDY.US,D,20190429,000000,38.406,38.406,38.406,38.406,11933,0
+CMDY.US,D,20190430,000000,38.389,38.389,38.389,38.389,19,0
+CMDY.US,D,20190501,000000,38.238,38.257,38.238,38.257,320,0
+CMDY.US,D,20190502,000000,37.926,37.926,37.926,37.926,258,0
+CMDY.US,D,20190503,000000,38.135,38.135,37.986,37.986,472,0
+CMDY.US,D,20190506,000000,37.954,37.954,37.954,37.954,102,0
+CMDY.US,D,20190507,000000,37.785,37.785,37.575,37.636,1257,0
+CMDY.US,D,20190508,000000,37.631,37.707,37.624,37.624,400,0
+CMDY.US,D,20190509,000000,37.579,37.579,37.457,37.457,166,0
+CMDY.US,D,20190510,000000,37.447,37.447,37.272,37.432,61512,0
+CMDY.US,D,20190513,000000,37.175,37.227,37.175,37.227,268,0
+CMDY.US,D,20190514,000000,37.792,37.792,37.707,37.707,633,0
+CMDY.US,D,20190515,000000,37.971,38.01,37.896,37.896,907,0
+CMDY.US,D,20190516,000000,38.151,38.151,38.151,38.151,47,0
+CMDY.US,D,20190517,000000,37.792,37.792,37.792,37.792,15,0
+CMDY.US,D,20190520,000000,37.964,37.964,37.964,37.964,357,0
+CMDY.US,D,20190521,000000,38.052,38.052,37.906,37.906,419,0
+CMDY.US,D,20190522,000000,37.834,37.834,37.482,37.519,358,0
+CMDY.US,D,20190523,000000,37.295,37.295,37.105,37.105,313,0
+CMDY.US,D,20190524,000000,37.397,37.477,37.397,37.477,158,0
+CMDY.US,D,20190528,000000,37.691,37.746,37.691,37.746,1001,0
+CMDY.US,D,20190529,000000,37.768,37.768,37.768,37.768,34,0
+CMDY.US,D,20190530,000000,37.842,37.842,37.611,37.611,583,0
+CMDY.US,D,20190531,000000,37.401,37.401,36.932,36.932,925,0
+CMDY.US,D,20190603,000000,36.811,36.811,36.811,36.811,234,0
+CMDY.US,D,20190604,000000,37.029,37.029,37.029,37.029,5,0
+CMDY.US,D,20190605,000000,36.726,36.726,36.446,36.446,478,0
+CMDY.US,D,20190606,000000,36.415,36.792,36.382,36.792,21528,0
+CMDY.US,D,20190607,000000,36.712,36.712,36.632,36.632,578,0
+CMDY.US,D,20190610,000000,36.685,36.685,36.685,36.685,56,0
+CMDY.US,D,20190611,000000,36.882,36.882,36.882,36.882,169,0
+CMDY.US,D,20190612,000000,36.818,36.818,36.768,36.785,12065,0
+CMDY.US,D,20190613,000000,36.952,37.196,36.936,37.048,1150,0
+CMDY.US,D,20190614,000000,37.24,37.24,37.117,37.117,389,0
+CMDY.US,D,20190617,000000,37.221,37.221,37.082,37.082,276,0
+CMDY.US,D,20190618,000000,37.406,37.406,37.362,37.362,276,0
+CMDY.US,D,20190619,000000,37.234,37.341,37.116,37.278,3263,0
+CMDY.US,D,20190620,000000,37.725,37.942,37.725,37.807,1712,0
+CMDY.US,D,20190621,000000,37.682,37.682,37.682,37.682,8,0
+CMDY.US,D,20190624,000000,37.993,37.993,37.842,37.955,1033,0
+CMDY.US,D,20190625,000000,38.228,38.228,38.03,38.03,2848,0
+CMDY.US,D,20190626,000000,38.135,38.135,38.135,38.135,3,0
+CMDY.US,D,20190627,000000,38.154,38.154,38.154,38.154,12,0
+CMDY.US,D,20190628,000000,37.883,37.883,37.883,37.883,15,0
+CMDY.US,D,20190701,000000,37.775,37.8,37.699,37.699,33314,0
+CMDY.US,D,20190702,000000,37.457,37.506,37.322,37.322,485,0
+CMDY.US,D,20190703,000000,37.513,37.708,37.513,37.708,1888,0
+CMDY.US,D,20190705,000000,37.624,37.741,37.582,37.677,242484,0
+CMDY.US,D,20190708,000000,37.693,37.693,37.517,37.529,14275,0
+CMDY.US,D,20190709,000000,37.677,37.677,37.677,37.677,12,0
+CMDY.US,D,20190710,000000,38.135,38.22,38.044,38.201,6121,0
+CMDY.US,D,20190711,000000,38.262,38.285,38.262,38.285,769,0
+CMDY.US,D,20190712,000000,38.297,38.533,38.297,38.533,567,0
+CMDY.US,D,20190715,000000,38.277,38.277,38.277,38.277,57,0
+CMDY.US,D,20190716,000000,37.905,37.905,37.905,37.905,130,0
+CMDY.US,D,20190717,000000,37.876,37.876,37.876,37.876,73,0
+CMDY.US,D,20190718,000000,37.876,37.876,37.658,37.787,507,0
+CMDY.US,D,20190719,000000,37.812,37.897,37.733,37.897,3142,0
+CMDY.US,D,20190722,000000,37.691,37.691,37.691,37.691,76,0
+CMDY.US,D,20190723,000000,37.674,37.859,37.674,37.859,5723,0
+CMDY.US,D,20190724,000000,37.892,37.892,37.76,37.76,3350,0
+CMDY.US,D,20190725,000000,37.758,37.783,37.638,37.638,2985,0
+CMDY.US,D,20190726,000000,37.606,37.606,37.606,37.606,77,0
+CMDY.US,D,20190729,000000,37.75,37.767,37.662,37.708,3298,0
+CMDY.US,D,20190730,000000,37.64,37.68,37.64,37.68,119,0
+CMDY.US,D,20190731,000000,37.75,37.758,37.475,37.475,411,0
+CMDY.US,D,20190801,000000,37.323,37.323,36.815,36.815,2221,0
+CMDY.US,D,20190802,000000,36.889,36.889,36.828,36.828,250,0
+CMDY.US,D,20190805,000000,36.626,36.687,36.626,36.687,1172,0
+CMDY.US,D,20190806,000000,36.54,36.546,36.54,36.546,452,0
+CMDY.US,D,20190807,000000,36.449,36.531,36.262,36.531,713,0
+CMDY.US,D,20190808,000000,36.816,36.816,36.816,36.816,86,0
+CMDY.US,D,20190809,000000,36.919,36.919,36.919,36.919,48,0
+CMDY.US,D,20190812,000000,36.91,36.952,36.606,36.606,524,0
+CMDY.US,D,20190813,000000,36.651,36.964,36.651,36.964,651,0
+CMDY.US,D,20190814,000000,36.743,36.792,36.516,36.647,2963,0
+CMDY.US,D,20190815,000000,36.545,36.545,36.545,36.545,1,0
+CMDY.US,D,20190816,000000,36.595,36.595,36.554,36.554,3638,0
+CMDY.US,D,20190819,000000,36.382,36.47,36.382,36.47,1247,0
+CMDY.US,D,20190820,000000,36.522,36.522,36.522,36.522,12,0
+CMDY.US,D,20190821,000000,36.768,36.785,36.583,36.583,728,0
+CMDY.US,D,20190822,000000,36.617,36.626,36.424,36.424,388,0
+CMDY.US,D,20190823,000000,36.231,36.231,36.231,36.231,30,0
+CMDY.US,D,20190826,000000,36.617,36.626,36.391,36.391,425,0
+CMDY.US,D,20190827,000000,36.541,36.541,36.541,36.541,30,0
+CMDY.US,D,20190828,000000,36.832,36.832,36.832,36.832,111,0
+CMDY.US,D,20190829,000000,36.865,36.865,36.865,36.865,16,0
+CMDY.US,D,20190830,000000,36.986,36.986,36.67,36.67,499,0
+CMDY.US,D,20190903,000000,36.645,36.645,36.645,36.645,69,0
+CMDY.US,D,20190904,000000,37.028,37.312,37.028,37.312,211,0
+CMDY.US,D,20190905,000000,37.095,37.402,37.095,37.115,567,0
+CMDY.US,D,20190906,000000,36.933,37.054,36.933,37.054,305,0
+CMDY.US,D,20190909,000000,37.296,37.296,37.296,37.296,3,0
+CMDY.US,D,20190910,000000,37.429,37.429,37.429,37.429,1,0
+CMDY.US,D,20190911,000000,37.247,37.247,37.247,37.247,100,0
+CMDY.US,D,20190912,000000,37.019,37.355,37.019,37.355,199,0
+CMDY.US,D,20190913,000000,37.441,37.441,37.441,37.441,30,0
+CMDY.US,D,20190916,000000,38.354,38.354,38.28,38.28,206,0
+CMDY.US,D,20190917,000000,38.195,38.195,37.841,37.841,975,0
+CMDY.US,D,20190918,000000,37.621,37.656,37.54,37.613,1251,0
+CMDY.US,D,20190919,000000,37.701,37.701,37.698,37.698,728,0
+CMDY.US,D,20190920,000000,37.681,37.681,37.681,37.681,1,0
+CMDY.US,D,20190923,000000,37.868,37.868,37.868,37.868,106,0
+CMDY.US,D,20190924,000000,37.683,37.773,37.619,37.619,3695,0
+CMDY.US,D,20190925,000000,37.456,37.456,37.451,37.451,336,0
+CMDY.US,D,20190926,000000,37.405,37.405,37.33,37.357,697,0
+CMDY.US,D,20190927,000000,37.209,37.209,37.209,37.209,263,0
+CMDY.US,D,20190930,000000,37.205,37.205,37.015,37.015,270,0
+CMDY.US,D,20191001,000000,37.103,37.103,37.103,37.103,78,0
+CMDY.US,D,20191002,000000,36.934,36.934,36.934,36.934,12,0
+CMDY.US,D,20191003,000000,36.852,36.994,36.852,36.994,1152,0
+CMDY.US,D,20191004,000000,37.087,37.108,37.087,37.108,342,0
+CMDY.US,D,20191007,000000,37.001,37.001,37.001,37.001,14,0
+CMDY.US,D,20191008,000000,37.07,37.07,37.07,37.07,48,0
+CMDY.US,D,20191009,000000,37.129,37.129,37.129,37.129,2,0
+CMDY.US,D,20191010,000000,37.134,37.134,37.134,37.134,154,0
+CMDY.US,D,20191011,000000,37.549,37.549,37.549,37.549,239,0
+CMDY.US,D,20191014,000000,37.488,37.488,37.488,37.488,3,0
+CMDY.US,D,20191015,000000,37.514,37.514,37.364,37.364,738,0
+CMDY.US,D,20191016,000000,37.254,37.323,37.254,37.323,198,0
+CMDY.US,D,20191017,000000,37.38,37.506,37.38,37.422,2347,0
+CMDY.US,D,20191018,000000,37.515,37.515,37.493,37.493,260,0
+CMDY.US,D,20191021,000000,37.374,37.414,37.31,37.31,425,0
+CMDY.US,D,20191022,000000,37.439,37.473,37.401,37.473,1149,0
+CMDY.US,D,20191023,000000,37.728,37.75,37.704,37.704,1538,0
+CMDY.US,D,20191024,000000,37.742,37.865,37.742,37.865,692,0
+CMDY.US,D,20191025,000000,37.846,37.966,37.846,37.966,1625,0
+CMDY.US,D,20191028,000000,37.9,37.9,37.9,37.9,239,0
+CMDY.US,D,20191029,000000,37.951,37.951,37.937,37.937,762,0
+CMDY.US,D,20191030,000000,37.876,37.876,37.876,37.876,86,0
+CMDY.US,D,20191031,000000,37.789,37.789,37.789,37.789,78,0
+CMDY.US,D,20191101,000000,38.073,38.269,38.073,38.269,159,0
+CMDY.US,D,20191104,000000,38.395,38.395,38.395,38.395,12,0
+CMDY.US,D,20191105,000000,38.461,38.461,38.461,38.461,1,0
+CMDY.US,D,20191106,000000,38.422,38.422,38.127,38.127,314,0
+CMDY.US,D,20191107,000000,38.073,38.195,38.044,38.044,524,0
+CMDY.US,D,20191108,000000,37.75,38.026,37.75,38.026,907,0
+CMDY.US,D,20191111,000000,37.774,37.774,37.673,37.673,269,0
+CMDY.US,D,20191112,000000,37.739,38.588,37.666,37.754,74222,0
+CMDY.US,D,20191113,000000,37.691,37.75,37.691,37.75,531,0
+CMDY.US,D,20191114,000000,37.742,37.742,37.653,37.653,3413,0
+CMDY.US,D,20191115,000000,37.556,37.7,37.556,37.678,739,0
+CMDY.US,D,20191118,000000,37.489,37.489,37.339,37.339,30843,0
+CMDY.US,D,20191119,000000,37.171,37.221,37.163,37.167,1220,0
+CMDY.US,D,20191120,000000,37.423,37.423,37.272,37.339,627,0
+CMDY.US,D,20191121,000000,37.485,37.489,36.499,37.489,2062,0
+CMDY.US,D,20191122,000000,37.506,37.506,37.493,37.506,1173,0
+CMDY.US,D,20191125,000000,37.414,37.494,37.414,37.494,378,0
+CMDY.US,D,20191126,000000,37.498,37.565,37.498,37.565,637,0
+CMDY.US,D,20191127,000000,37.439,37.439,37.439,37.439,93,0
+CMDY.US,D,20191129,000000,37.082,37.082,36.962,36.962,880,0
+CMDY.US,D,20191202,000000,36.954,36.954,36.954,36.954,20,0
+CMDY.US,D,20191203,000000,37.054,37.054,36.827,36.923,47590,0
+CMDY.US,D,20191204,000000,37.167,37.172,37.112,37.172,481,0
+CMDY.US,D,20191205,000000,37.247,37.325,37.188,37.288,3354,0
+CMDY.US,D,20191206,000000,37.339,37.382,37.288,37.378,4942,0
+CMDY.US,D,20191209,000000,37.387,37.387,37.372,37.372,262,0
+CMDY.US,D,20191210,000000,37.422,37.562,37.422,37.562,612,0
+CMDY.US,D,20191211,000000,37.531,37.531,37.531,37.531,208,0
+CMDY.US,D,20191212,000000,37.708,37.903,37.683,37.892,1178,0
+CMDY.US,D,20191213,000000,39.033,39.033,38.037,38.037,32375,0
+CMDY.US,D,20191216,000000,38.454,38.454,38.454,38.454,28,0
+CMDY.US,D,20191217,000000,38.308,38.517,38.308,38.462,2242,0
+CMDY.US,D,20191218,000000,38.514,38.557,38.414,38.414,654,0
+CMDY.US,D,20191219,000000,38.514,38.539,38.479,38.479,7798,0
+CMDY.US,D,20191220,000000,38.441,38.441,38.441,38.441,71,0
+CMDY.US,D,20191223,000000,38.308,38.41,38.248,38.41,2567,0
+CMDY.US,D,20191224,000000,38.608,38.613,38.592,38.592,644,0
+CMDY.US,D,20191226,000000,38.897,38.926,38.897,38.917,502,0
+CMDY.US,D,20191227,000000,38.985,39.003,38.807,38.883,3630,0
+CMDY.US,D,20191230,000000,38.9,38.954,38.883,38.954,989,0
+CMDY.US,D,20191231,000000,38.883,38.883,38.704,38.704,783,0
+CMDY.US,D,20200102,000000,38.72,38.866,38.72,38.769,1647,0
+CMDY.US,D,20200103,000000,38.994,38.994,38.763,38.922,1334,0
+CMDY.US,D,20200106,000000,39.087,39.189,39.029,39.044,3955,0
+CMDY.US,D,20200107,000000,39.069,39.069,39.069,39.069,58,0
+CMDY.US,D,20200108,000000,39.157,39.157,38.732,38.732,5440,0
+CMDY.US,D,20200109,000000,38.703,38.728,38.541,38.599,2326,0
+CMDY.US,D,20200110,000000,38.634,38.737,38.634,38.737,4428,0
+CMDY.US,D,20200113,000000,38.552,38.608,38.516,38.608,3304,0
+CMDY.US,D,20200114,000000,38.608,38.655,38.608,38.655,755,0
+CMDY.US,D,20200115,000000,38.608,38.608,38.416,38.416,29508,0
+CMDY.US,D,20200116,000000,38.344,38.344,38.201,38.201,507,0
+CMDY.US,D,20200117,000000,38.072,38.267,38.072,38.267,307,0
+CMDY.US,D,20200121,000000,37.972,38.001,37.972,38.001,427,0
+CMDY.US,D,20200122,000000,37.913,37.913,37.781,37.824,2355,0
+CMDY.US,D,20200123,000000,37.75,37.75,37.484,37.544,2120,0
+CMDY.US,D,20200124,000000,37.364,37.364,37.131,37.131,384,0
+CMDY.US,D,20200127,000000,37.124,37.124,36.493,36.642,1009,0
+CMDY.US,D,20200128,000000,36.618,36.773,36.618,36.716,1683,0
+CMDY.US,D,20200129,000000,36.652,36.652,36.351,36.485,1723,0
+CMDY.US,D,20200130,000000,36.241,36.241,36.047,36.195,1743,0
+CMDY.US,D,20200131,000000,36.04,36.04,36.04,36.04,137,0
+CMDY.US,D,20200203,000000,35.888,35.888,35.573,35.63,2230,0
+CMDY.US,D,20200204,000000,35.88,35.897,35.816,35.816,1940,0
+CMDY.US,D,20200205,000000,36.115,36.115,36.115,36.115,279,0
+CMDY.US,D,20200206,000000,36.133,36.227,36.133,36.227,176,0
+CMDY.US,D,20200207,000000,35.991,36.172,35.991,36.066,1341,0
+CMDY.US,D,20200210,000000,36.034,36.034,35.777,35.806,3718,0
+CMDY.US,D,20200211,000000,35.897,36.09,35.897,35.969,1556,0
+CMDY.US,D,20200212,000000,36.279,36.279,36.279,36.279,303,0
+CMDY.US,D,20200213,000000,36.305,36.305,36.301,36.301,228,0
+CMDY.US,D,20200214,000000,36.42,36.42,36.309,36.309,1537,0
+CMDY.US,D,20200218,000000,36.506,36.551,36.506,36.551,681,0
+CMDY.US,D,20200219,000000,36.749,36.749,36.749,36.749,80,0
+CMDY.US,D,20200220,000000,36.805,36.805,36.565,36.565,175,0
+CMDY.US,D,20200221,000000,36.558,36.738,36.558,36.563,518,0
+CMDY.US,D,20200224,000000,36.06,36.086,36.02,36.02,2237,0
+CMDY.US,D,20200225,000000,35.908,35.966,35.655,35.655,2971,0
+CMDY.US,D,20200226,000000,35.511,35.674,35.498,35.498,3084,0
+CMDY.US,D,20200227,000000,34.902,35.087,34.902,35.057,616,0
+CMDY.US,D,20200228,000000,34.497,34.559,34.387,34.387,3351,0
+CMDY.US,D,20200302,000000,35.091,35.091,35.09,35.09,2405,0
+CMDY.US,D,20200303,000000,35.341,35.341,35.341,35.341,20,0
+CMDY.US,D,20200304,000000,35.339,35.386,35.206,35.386,1102,0
+CMDY.US,D,20200305,000000,35.185,35.185,35.128,35.128,632,0
+CMDY.US,D,20200306,000000,34.773,34.773,34.444,34.444,13709,0
+CMDY.US,D,20200309,000000,33.304,33.304,32.602,32.714,132424,0
+CMDY.US,D,20200310,000000,33.64,33.762,32.688,33.731,14011,0
+CMDY.US,D,20200311,000000,33.409,33.452,33.409,33.452,1025,0
+CMDY.US,D,20200312,000000,32.319,32.774,32.152,32.362,4029,0
+CMDY.US,D,20200313,000000,32.362,32.362,32.057,32.301,1187,0
+CMDY.US,D,20200316,000000,29.677,31.247,28.39,30.689,3584,0
+CMDY.US,D,20200317,000000,30.877,31.058,30.629,30.731,1848,0
+CMDY.US,D,20200318,000000,30.089,30.089,29.641,30.016,3564,0
+CMDY.US,D,20200319,000000,30.295,30.633,30.149,30.385,772,0
+CMDY.US,D,20200320,000000,30.149,30.321,30.149,30.321,249,0
+CMDY.US,D,20200323,000000,30.912,31.065,30.861,31.027,365,0
+CMDY.US,D,20200324,000000,31.752,31.752,31.752,31.752,88,0
+CMDY.US,D,20200325,000000,31.805,31.979,31.786,31.786,824,0
+CMDY.US,D,20200326,000000,31.823,31.823,31.672,31.672,642,0
+CMDY.US,D,20200327,000000,31.547,31.547,31.438,31.438,442,0
+CMDY.US,D,20200330,000000,31.316,31.633,31.178,31.484,43044,0
+CMDY.US,D,20200331,000000,31.556,31.633,31.13,31.13,9088,0
+CMDY.US,D,20200401,000000,29.162,30.517,29.162,30.517,3022,0
+CMDY.US,D,20200402,000000,30.475,30.951,30.303,30.951,40637,0
+CMDY.US,D,20200403,000000,31.333,31.333,31.165,31.302,550,0
+CMDY.US,D,20200406,000000,31.402,31.696,31.161,31.696,348,0
+CMDY.US,D,20200407,000000,32.294,32.294,31.588,31.802,1964,0
+CMDY.US,D,20200408,000000,31.922,31.922,31.922,31.922,95,0
+CMDY.US,D,20200409,000000,32.006,32.183,32.006,32.183,326,0
+CMDY.US,D,20200413,000000,32.491,32.491,32.213,32.429,3196,0
+CMDY.US,D,20200414,000000,32.431,32.474,32.178,32.178,357,0
+CMDY.US,D,20200415,000000,32.173,32.173,31.729,31.729,1787,0
+CMDY.US,D,20200416,000000,31.256,31.594,31.256,31.594,4705,0
+CMDY.US,D,20200417,000000,31.461,31.839,31.461,31.839,1692,0
+CMDY.US,D,20200420,000000,32.01,32.199,31.538,31.825,639,0
+CMDY.US,D,20200421,000000,31.092,31.092,30.603,30.603,14578,0
+CMDY.US,D,20200422,000000,31.256,31.47,31.024,31.362,5798,0
+CMDY.US,D,20200423,000000,31.118,31.436,31.107,31.343,3536,0
+CMDY.US,D,20200424,000000,30.983,30.983,30.983,30.983,422,0
+CMDY.US,D,20200427,000000,31.015,31.015,30.767,30.814,1682,0
+CMDY.US,D,20200428,000000,30.887,31.048,30.887,31.048,536,0
+CMDY.US,D,20200429,000000,31.221,31.23,31.012,31.012,809,0
+CMDY.US,D,20200430,000000,31.267,31.375,31.267,31.375,732,0
+CMDY.US,D,20200501,000000,31.264,31.273,31.148,31.148,386637,0
+CMDY.US,D,20200504,000000,31.41,31.426,31.191,31.426,300524,0
+CMDY.US,D,20200505,000000,31.873,31.873,31.684,31.684,781,0
+CMDY.US,D,20200506,000000,31.676,31.676,31.204,31.484,4934,0
+CMDY.US,D,20200507,000000,31.629,31.629,31.551,31.551,228,0
+CMDY.US,D,20200508,000000,31.839,31.959,31.786,31.786,13804,0
+CMDY.US,D,20200511,000000,31.307,31.753,31.307,31.668,1174,0
+CMDY.US,D,20200512,000000,31.406,31.406,31.305,31.305,350,0
+CMDY.US,D,20200513,000000,30.946,31.002,30.91,31.002,13342,0
+CMDY.US,D,20200514,000000,30.887,31.188,30.887,31.188,171,0
+CMDY.US,D,20200515,000000,31.333,31.385,31.294,31.338,14846,0
+CMDY.US,D,20200518,000000,32.045,32.045,31.989,31.989,361,0
+CMDY.US,D,20200519,000000,32.105,32.105,31.977,31.977,524,0
+CMDY.US,D,20200520,000000,32.166,32.226,32.166,32.226,208,0
+CMDY.US,D,20200521,000000,32.225,32.225,31.88,31.88,522,0
+CMDY.US,D,20200522,000000,31.762,31.796,31.727,31.796,14345,0
+CMDY.US,D,20200526,000000,31.995,31.995,31.995,31.995,222,0
+CMDY.US,D,20200527,000000,31.77,31.87,31.723,31.87,24325,0
+CMDY.US,D,20200528,000000,31.891,32.062,31.837,31.837,15496,0
+CMDY.US,D,20200529,000000,31.779,32.345,31.762,32.126,15917,0
+CMDY.US,D,20200601,000000,32.319,32.319,32.215,32.215,93414,0
+CMDY.US,D,20200602,000000,32.277,32.354,32.277,32.354,358,0
+CMDY.US,D,20200603,000000,32.423,32.423,32.323,32.323,149,0
+CMDY.US,D,20200604,000000,32.338,32.619,32.338,32.585,1814,0
+CMDY.US,D,20200605,000000,32.765,32.765,32.721,32.721,511,0
+CMDY.US,D,20200608,000000,32.654,32.784,32.654,32.76,3283,0
+CMDY.US,D,20200609,000000,32.688,32.774,32.68,32.76,1984,0
+CMDY.US,D,20200610,000000,32.936,33.203,32.856,33.084,1945,0
+CMDY.US,D,20200611,000000,32.748,32.886,32.419,32.419,19353,0
+CMDY.US,D,20200612,000000,32.551,32.619,32.355,32.521,1559,0
+CMDY.US,D,20200615,000000,32.367,32.497,32.367,32.497,271,0
+CMDY.US,D,20200616,000000,32.654,32.654,32.585,32.638,2134,0
+CMDY.US,D,20200617,000000,32.602,32.662,32.602,32.645,668,0
+CMDY.US,D,20200618,000000,32.602,32.659,32.602,32.659,797,0
+CMDY.US,D,20200619,000000,33.006,33.006,32.654,32.786,3552,0
+CMDY.US,D,20200622,000000,32.875,32.899,32.875,32.899,652,0
+CMDY.US,D,20200623,000000,33.074,33.074,32.756,32.835,717,0
+CMDY.US,D,20200624,000000,32.602,32.671,32.457,32.478,3016,0
+CMDY.US,D,20200625,000000,32.431,32.576,32.362,32.57,7971,0
+CMDY.US,D,20200626,000000,32.431,32.466,32.234,32.305,8468,0
+CMDY.US,D,20200629,000000,32.525,32.66,32.525,32.66,514,0
+CMDY.US,D,20200630,000000,32.912,33.017,32.912,33.017,10609,0
+CMDY.US,D,20200701,000000,33.215,33.215,33.215,33.215,277,0
+CMDY.US,D,20200702,000000,33.194,33.289,33.194,33.237,1031,0
+CMDY.US,D,20200706,000000,33.469,33.478,33.37,33.403,2005,0
+CMDY.US,D,20200707,000000,33.547,33.657,33.52,33.52,1460,0
+CMDY.US,D,20200708,000000,33.743,33.864,33.743,33.777,3035,0
+CMDY.US,D,20200709,000000,33.859,33.859,33.624,33.624,4164,0
+CMDY.US,D,20200710,000000,33.709,33.734,33.675,33.734,278,0
+CMDY.US,D,20200713,000000,33.847,33.864,33.487,33.487,13079,0
+CMDY.US,D,20200714,000000,33.504,33.778,33.504,33.63,1690,0
+CMDY.US,D,20200715,000000,33.864,33.864,33.792,33.792,262,0
+CMDY.US,D,20200716,000000,33.879,33.881,33.684,33.684,1086,0
+CMDY.US,D,20200717,000000,33.761,33.761,33.734,33.734,182,0
+CMDY.US,D,20200720,000000,32.602,33.675,32.602,33.675,1557,0
+CMDY.US,D,20200721,000000,34.036,34.185,34.036,34.095,801,0
+CMDY.US,D,20200722,000000,34.198,34.387,34.198,34.357,1268,0
+CMDY.US,D,20200723,000000,34.361,34.367,34.361,34.367,464,0
+CMDY.US,D,20200724,000000,34.473,34.473,34.258,34.442,2644,0
+CMDY.US,D,20200727,000000,34.687,34.794,34.687,34.794,4230,0
+CMDY.US,D,20200728,000000,34.739,34.79,34.665,34.71,2596,0
+CMDY.US,D,20200729,000000,34.859,35.045,34.696,34.934,7101,0
+CMDY.US,D,20200730,000000,34.781,34.781,34.49,34.658,3363,0
+CMDY.US,D,20200731,000000,34.824,34.861,34.824,34.861,2881,0
+CMDY.US,D,20200803,000000,35.022,35.108,35.013,35.094,243967,0
+CMDY.US,D,20200804,000000,35.365,35.374,35.356,35.371,3442,0
+CMDY.US,D,20200805,000000,35.974,36.026,35.709,35.719,15876,0
+CMDY.US,D,20200806,000000,36.026,36.026,35.826,35.837,2220,0
+CMDY.US,D,20200807,000000,35.417,35.528,35.399,35.457,6653,0
+CMDY.US,D,20200810,000000,35.777,35.811,35.567,35.592,1008,0
+CMDY.US,D,20200811,000000,35.434,35.434,34.88,34.88,3321,0
+CMDY.US,D,20200812,000000,35.044,35.044,35.022,35.032,2010,0
+CMDY.US,D,20200813,000000,35.296,35.511,35.296,35.473,4309,0
+CMDY.US,D,20200814,000000,35.666,35.674,35.534,35.534,8709,0
+CMDY.US,D,20200817,000000,36.06,36.077,36.036,36.044,7081,0
+CMDY.US,D,20200818,000000,36.291,36.369,36.152,36.286,4559,0
+CMDY.US,D,20200819,000000,36.377,36.377,35.941,35.941,6355,0
+CMDY.US,D,20200820,000000,35.974,36.046,35.974,36.046,149,0
+CMDY.US,D,20200821,000000,35.631,35.871,35.631,35.806,3630,0
+CMDY.US,D,20200824,000000,35.824,35.824,35.824,35.824,372,0
+CMDY.US,D,20200825,000000,36.043,36.155,36.043,36.124,893,0
+CMDY.US,D,20200826,000000,36.282,36.282,36.231,36.231,510,0
+CMDY.US,D,20200827,000000,36.316,36.326,36.222,36.314,1078,0
+CMDY.US,D,20200828,000000,36.532,36.738,36.514,36.645,17628,0
+CMDY.US,D,20200831,000000,36.79,36.896,36.724,36.813,4497,0
+CMDY.US,D,20200901,000000,36.849,36.935,36.755,36.755,1220,0
+CMDY.US,D,20200902,000000,36.673,36.673,36.673,36.673,136,0
+CMDY.US,D,20200903,000000,36.515,36.515,36.291,36.359,3616,0
+CMDY.US,D,20200904,000000,36.258,36.477,36.146,36.477,7161,0
+CMDY.US,D,20200908,000000,36.034,36.034,35.657,35.948,9499,0
+CMDY.US,D,20200909,000000,36.185,36.185,36.185,36.185,58,0
+CMDY.US,D,20200910,000000,35.961,35.961,35.961,35.961,119,0
+CMDY.US,D,20200911,000000,36.185,36.256,36.103,36.239,1399,0
+CMDY.US,D,20200914,000000,36.412,36.412,36.272,36.272,877,0
+CMDY.US,D,20200915,000000,36.261,36.261,36.232,36.232,2234,0
+CMDY.US,D,20200916,000000,36.472,36.626,36.394,36.475,1512,0
+CMDY.US,D,20200917,000000,36.351,36.665,36.327,36.653,4018,0
+CMDY.US,D,20200918,000000,36.773,36.883,36.674,36.806,3447,0
+CMDY.US,D,20200921,000000,36.515,36.515,35.657,35.957,6927,0
+CMDY.US,D,20200922,000000,35.941,35.941,35.941,35.941,472,0
+CMDY.US,D,20200923,000000,35.837,35.837,35.459,35.459,3706,0
+CMDY.US,D,20200924,000000,35.339,35.639,35.339,35.639,1935,0
+CMDY.US,D,20200925,000000,35.683,35.683,35.485,35.596,3528,0
+CMDY.US,D,20200928,000000,35.468,35.753,35.468,35.753,562,0
+CMDY.US,D,20200929,000000,35.588,35.588,35.451,35.491,2952,0
+CMDY.US,D,20200930,000000,35.832,35.832,35.832,35.832,332,0
+CMDY.US,D,20201001,000000,35.649,35.649,35.399,35.513,4768,0
+CMDY.US,D,20201002,000000,35.444,35.498,35.305,35.376,4072,0
+CMDY.US,D,20201005,000000,35.897,35.996,35.897,35.996,1636,0
+CMDY.US,D,20201006,000000,36.36,36.369,35.777,35.855,1965,0
+CMDY.US,D,20201007,000000,36.159,36.159,36.159,36.159,49,0
+CMDY.US,D,20201008,000000,36.215,36.28,36.215,36.28,817,0
+CMDY.US,D,20201009,000000,36.629,36.785,36.629,36.758,3314,0
+CMDY.US,D,20201012,000000,36.738,36.738,36.535,36.535,731,0
+CMDY.US,D,20201013,000000,36.463,36.463,36.443,36.443,1096,0
+CMDY.US,D,20201014,000000,36.463,36.63,36.463,36.63,2608,0
+CMDY.US,D,20201015,000000,36.76,36.81,36.712,36.81,4808,0
+CMDY.US,D,20201016,000000,36.725,36.725,36.575,36.662,876,0
+CMDY.US,D,20201019,000000,36.995,36.995,36.712,36.712,2146,0
+CMDY.US,D,20201020,000000,36.969,37.167,36.969,36.99,812,0
+CMDY.US,D,20201021,000000,37.05,37.158,37.049,37.077,2731,0
+CMDY.US,D,20201022,000000,37.09,37.167,36.967,36.967,3119,0
+CMDY.US,D,20201023,000000,36.969,36.969,36.783,36.817,18180,0
+CMDY.US,D,20201026,000000,36.558,36.721,36.543,36.673,2141,0
+CMDY.US,D,20201027,000000,36.558,36.875,36.541,36.755,4679,0
+CMDY.US,D,20201028,000000,36.249,36.249,36.119,36.119,620,0
+CMDY.US,D,20201029,000000,35.666,36,35.537,35.924,3611,0
+CMDY.US,D,20201030,000000,36.103,36.103,36.032,36.032,816,0
+CMDY.US,D,20201102,000000,35.888,36.343,35.88,36.26,4626,0
+CMDY.US,D,20201103,000000,36.275,36.275,36.275,36.275,141,0
+CMDY.US,D,20201104,000000,36.394,36.516,36.326,36.516,4095,0
+CMDY.US,D,20201105,000000,36.948,36.969,36.773,36.773,4410,0
+CMDY.US,D,20201106,000000,36.702,36.702,36.702,36.702,116,0
+CMDY.US,D,20201109,000000,37.029,37.047,36.6,36.6,6627,0
+CMDY.US,D,20201110,000000,37.143,37.143,37.143,37.143,80,0
+CMDY.US,D,20201111,000000,37.19,37.19,37.19,37.19,163,0
+CMDY.US,D,20201112,000000,37.296,37.312,36.956,36.956,2420,0
+CMDY.US,D,20201113,000000,37.081,37.163,37.06,37.06,1323,0
+CMDY.US,D,20201116,000000,36.987,37.262,36.987,37.104,4577,0
+CMDY.US,D,20201117,000000,37.227,37.236,37.048,37.174,2117,0
+CMDY.US,D,20201118,000000,37.279,37.279,37.201,37.201,1796,0
+CMDY.US,D,20201119,000000,36.892,37.146,36.876,37.05,9308,0
+CMDY.US,D,20201120,000000,37.249,37.262,37.214,37.214,1059,0
+CMDY.US,D,20201123,000000,37.133,37.184,37.098,37.15,1158,0
+CMDY.US,D,20201124,000000,37.304,37.536,37.304,37.459,18735,0
+CMDY.US,D,20201125,000000,37.48,37.622,37.48,37.596,7641,0
+CMDY.US,D,20201127,000000,37.536,37.63,37.46,37.527,943,0
+CMDY.US,D,20201130,000000,37.51,37.51,37.39,37.39,6640,0
+CMDY.US,D,20201201,000000,37.476,37.476,37.476,37.476,161,0
+CMDY.US,D,20201202,000000,37.39,37.596,37.33,37.363,8297,0
+CMDY.US,D,20201203,000000,37.249,37.249,37.111,37.194,2275,0
+CMDY.US,D,20201204,000000,37.339,37.398,37.339,37.365,2437,0
+CMDY.US,D,20201207,000000,37.124,37.493,37.124,37.321,1701,0
+CMDY.US,D,20201208,000000,37.322,37.322,37.236,37.237,855,0
+CMDY.US,D,20201209,000000,37.398,37.398,36.918,36.918,4310,0
+CMDY.US,D,20201210,000000,37.695,37.695,37.579,37.678,1185,0
+CMDY.US,D,20201211,000000,37.793,37.793,37.623,37.623,2224,0
+CMDY.US,D,20201214,000000,37.755,37.792,37.755,37.792,361,0
+CMDY.US,D,20201215,000000,37.991,38.163,37.948,38.056,4647,0
+CMDY.US,D,20201216,000000,38.077,38.335,38.051,38.24,6810,0
+CMDY.US,D,20201217,000000,38.616,38.647,38.386,38.647,3135,0
+CMDY.US,D,20201218,000000,38.85,38.85,38.747,38.788,7725,0
+CMDY.US,D,20201221,000000,38.646,38.646,38.646,38.646,249,0
+CMDY.US,D,20201222,000000,38.378,38.477,38.378,38.477,312,0
+CMDY.US,D,20201223,000000,38.564,38.594,38.564,38.594,2551,0
+CMDY.US,D,20201224,000000,38.601,38.807,38.601,38.699,1925,0
+CMDY.US,D,20201228,000000,38.541,39.671,38.438,38.438,5262,0
+CMDY.US,D,20201229,000000,38.747,38.885,38.673,38.696,2155,0
+CMDY.US,D,20201230,000000,38.696,39.022,38.696,38.889,17475,0
+CMDY.US,D,20201231,000000,38.971,39.284,38.971,39.155,746,0
+CMDY.US,D,20210104,000000,39.83,39.83,39.474,39.478,13822,0
+CMDY.US,D,20210105,000000,39.957,40.209,39.957,40.209,614,0
+CMDY.US,D,20210106,000000,40.286,40.286,40.079,40.079,8087,0
+CMDY.US,D,20210107,000000,40.389,40.389,39.92,40.159,5734,0
+CMDY.US,D,20210108,000000,40.045,40.045,39.907,39.907,2533,0
+CMDY.US,D,20210111,000000,39.28,39.83,39.28,39.72,23945,0
+CMDY.US,D,20210112,000000,40.217,40.466,40.131,40.389,24070,0
+CMDY.US,D,20210113,000000,40.389,40.457,40.217,40.269,6855,0
+CMDY.US,D,20210114,000000,40.689,40.689,40.575,40.575,2489,0
+CMDY.US,D,20210115,000000,40.543,40.543,40.215,40.215,2946,0
+CMDY.US,D,20210119,000000,40.243,40.243,39.962,39.962,4029,0
+CMDY.US,D,20210120,000000,40.002,40.191,39.99,40.058,4640,0
+CMDY.US,D,20210121,000000,40.26,40.26,40.088,40.122,604,0
+CMDY.US,D,20210122,000000,39.572,39.572,39.475,39.475,1797,0
+CMDY.US,D,20210125,000000,39.667,40.028,39.667,40.006,2304,0
+CMDY.US,D,20210126,000000,40.165,40.182,40.101,40.101,3597,0
+CMDY.US,D,20210127,000000,40.208,40.208,39.929,39.929,879,0
+CMDY.US,D,20210128,000000,39.864,39.864,39.857,39.857,24653,0
+CMDY.US,D,20210129,000000,40.045,40.096,39.811,39.811,8066,0
+CMDY.US,D,20210201,000000,40.432,40.642,40.277,40.572,32481,0
+CMDY.US,D,20210202,000000,40.629,40.732,40.26,40.26,91897,0
+CMDY.US,D,20210203,000000,40.698,40.827,40.56,40.646,8013,0
+CMDY.US,D,20210204,000000,40.689,40.913,40.546,40.842,3250,0
+CMDY.US,D,20210205,000000,41.136,41.333,41.025,41.025,6852,0
+CMDY.US,D,20210208,000000,41.6,41.6,41.519,41.519,1366,0
+CMDY.US,D,20210209,000000,41.42,41.746,41.42,41.617,4150,0
+CMDY.US,D,20210210,000000,41.815,41.987,41.403,41.509,10941,0
+CMDY.US,D,20210211,000000,41.798,41.798,41.514,41.517,9248,0
+CMDY.US,D,20210212,000000,41.935,41.935,41.754,41.754,2064,0
+CMDY.US,D,20210216,000000,42.107,42.296,41.865,42.206,22955,0
+CMDY.US,D,20210217,000000,43.413,43.413,42.064,42.361,24748,0
+CMDY.US,D,20210218,000000,42.107,42.408,42.107,42.137,1168,0
+CMDY.US,D,20210219,000000,42.697,42.697,42.27,42.27,3960,0
+CMDY.US,D,20210222,000000,42.365,43.096,42.365,43.032,5902,0
+CMDY.US,D,20210223,000000,43.07,43.147,42.752,43.089,16067,0
+CMDY.US,D,20210224,000000,43.207,43.585,43.138,43.502,7897,0
+CMDY.US,D,20210225,000000,43.413,43.413,42.907,43.096,5652,0
+CMDY.US,D,20210226,000000,42.803,42.803,42.378,42.378,3922,0
+CMDY.US,D,20210301,000000,42.623,42.623,41.944,42.052,35511,0
+CMDY.US,D,20210302,000000,42.382,42.614,42.162,42.46,6000,0
+CMDY.US,D,20210303,000000,42.179,42.279,42.159,42.159,755,0
+CMDY.US,D,20210304,000000,42.271,42.322,42.107,42.172,2640,0
+CMDY.US,D,20210305,000000,42.494,42.898,42.417,42.898,7032,0
+CMDY.US,D,20210308,000000,42.417,42.649,42.279,42.279,8647,0
+CMDY.US,D,20210309,000000,42.623,42.623,42.408,42.517,3727,0
+CMDY.US,D,20210310,000000,42.597,42.627,42.435,42.573,6851,0
+CMDY.US,D,20210311,000000,42.838,42.947,42.683,42.947,2404,0
+CMDY.US,D,20210312,000000,42.67,42.939,42.67,42.777,1867,0
+CMDY.US,D,20210315,000000,43.413,43.413,42.58,42.752,25025,0
+CMDY.US,D,20210316,000000,42.477,42.641,42.46,42.641,2196,0
+CMDY.US,D,20210317,000000,42.58,42.76,42.505,42.686,1815,0
+CMDY.US,D,20210318,000000,42.597,42.597,41.454,41.626,41856,0
+CMDY.US,D,20210319,000000,42.296,42.296,42.079,42.079,845,0
+CMDY.US,D,20210322,000000,42.236,42.236,42.09,42.228,4492,0
+CMDY.US,D,20210323,000000,41.463,41.828,41.353,41.353,58620,0
+CMDY.US,D,20210324,000000,41.807,42.064,41.807,41.808,30305,0
+CMDY.US,D,20210325,000000,41.428,41.428,41.128,41.31,3671,0
+CMDY.US,D,20210326,000000,42.021,42.021,41.843,41.843,823,0
+CMDY.US,D,20210329,000000,41.746,41.832,41.716,41.716,1104,0
+CMDY.US,D,20210330,000000,41.892,41.892,41.113,41.113,15890,0
+CMDY.US,D,20210331,000000,41.274,41.944,41.274,41.605,4961,0
+CMDY.US,D,20210401,000000,41.892,42.093,41.807,41.889,10794,0
+CMDY.US,D,20210405,000000,41.643,41.772,41.463,41.479,32355,0
+CMDY.US,D,20210406,000000,41.867,42.03,41.837,41.837,2695,0
+CMDY.US,D,20210407,000000,41.996,42.004,41.6,41.789,5986,0
+CMDY.US,D,20210408,000000,42.262,42.382,42.152,42.253,4654,0
+CMDY.US,D,20210409,000000,42.262,42.305,42.051,42.051,3161,0
+CMDY.US,D,20210412,000000,42.271,42.271,41.841,41.87,6408,0
+CMDY.US,D,20210413,000000,42.313,42.335,42.279,42.335,879,0
+CMDY.US,D,20210414,000000,42.992,43.147,42.705,42.886,3796,0
+CMDY.US,D,20210415,000000,42.924,43.388,42.924,43.289,6786,0
+CMDY.US,D,20210416,000000,43.465,43.465,43.293,43.358,5347,0
+CMDY.US,D,20210419,000000,43.56,43.584,43.353,43.447,3455,0
+CMDY.US,D,20210420,000000,43.869,43.869,43.45,43.495,1931,0
+CMDY.US,D,20210421,000000,43.68,43.817,43.508,43.603,8582,0
+CMDY.US,D,20210422,000000,43.895,44.084,43.783,43.938,10356,0
+CMDY.US,D,20210423,000000,44.144,44.299,44.085,44.157,1389,0
+CMDY.US,D,20210426,000000,44.259,44.849,44.259,44.674,7181,0
+CMDY.US,D,20210427,000000,44.857,45.106,44.857,44.965,4430,0
+CMDY.US,D,20210428,000000,44.9,45.295,44.9,44.947,16883,0
+CMDY.US,D,20210429,000000,44.749,44.96,44.749,44.885,2320,0
+CMDY.US,D,20210430,000000,44.857,45.015,44.728,44.921,2671,0
+CMDY.US,D,20210503,000000,45.283,45.423,45.261,45.348,74873,0
+CMDY.US,D,20210504,000000,45.974,45.974,45.532,45.645,8952,0
+CMDY.US,D,20210505,000000,45.991,45.991,45.816,45.983,4919,0
+CMDY.US,D,20210506,000000,46.181,46.49,46.089,46.411,10901,0
+CMDY.US,D,20210507,000000,46.576,47.736,46.327,46.782,11699,0
+CMDY.US,D,20210510,000000,47.263,47.263,46.318,46.332,11889,0
+CMDY.US,D,20210511,000000,46.258,46.954,46.258,46.796,16498,0
+CMDY.US,D,20210512,000000,46.868,47.091,46.507,46.645,29884,0
+CMDY.US,D,20210513,000000,46.215,46.275,45.562,45.708,10487,0
+CMDY.US,D,20210514,000000,46.129,46.232,45.725,46.069,7720,0
+CMDY.US,D,20210517,000000,46.275,46.602,46.275,46.439,32639,0
+CMDY.US,D,20210518,000000,46.49,46.739,46.21,46.533,15611,0
+CMDY.US,D,20210519,000000,45.863,46.138,45.313,45.686,17721,0
+CMDY.US,D,20210520,000000,45.722,45.722,45.158,45.3,8347,0
+CMDY.US,D,20210521,000000,45.545,45.545,45.338,45.383,3843,0
+CMDY.US,D,20210524,000000,45.209,45.888,45.209,45.718,9087,0
+CMDY.US,D,20210525,000000,45.828,45.828,45.583,45.622,5707,0
+CMDY.US,D,20210526,000000,45.716,45.949,45.433,45.64,20723,0
+CMDY.US,D,20210527,000000,45.811,46.516,45.811,46.395,16277,0
+CMDY.US,D,20210528,000000,46.705,46.722,46.43,46.507,171590,0
+CMDY.US,D,20210601,000000,47.134,47.504,46.971,47.212,166202,0
+CMDY.US,D,20210602,000000,47.478,47.478,47.066,47.409,20414,0
+CMDY.US,D,20210603,000000,47.229,47.229,46.49,46.8,15815,0
+CMDY.US,D,20210604,000000,47.066,47.349,47.016,47.321,6464,0
+CMDY.US,D,20210607,000000,47.478,47.607,47.302,47.555,17580,0
+CMDY.US,D,20210608,000000,47.616,47.848,47.616,47.775,3990,0
+CMDY.US,D,20210609,000000,47.779,47.805,47.341,47.712,12405,0
+CMDY.US,D,20210610,000000,47.813,47.916,47.581,47.641,7915,0
+CMDY.US,D,20210611,000000,47.83,47.839,47.518,47.788,3761,0
+CMDY.US,D,20210614,000000,47.28,47.607,47.22,47.468,34457,0
+CMDY.US,D,20210615,000000,47.177,47.177,46.765,47.091,64063,0
+CMDY.US,D,20210616,000000,47.091,47.272,46.498,46.606,166771,0
+CMDY.US,D,20210617,000000,46.146,46.816,45.02,45.056,126356,0
+CMDY.US,D,20210618,000000,45.338,45.957,45.33,45.626,10323,0
+CMDY.US,D,20210621,000000,45.545,46.181,45.545,46.026,15690,0
+CMDY.US,D,20210622,000000,46.138,46.387,45.802,46.266,62556,0
+CMDY.US,D,20210623,000000,46.567,46.619,46.456,46.456,8834,0
+CMDY.US,D,20210624,000000,46.181,46.576,46.146,46.198,5443,0
+CMDY.US,D,20210625,000000,46.559,46.618,46.198,46.486,6438,0
+CMDY.US,D,20210628,000000,46.645,46.911,46.49,46.795,7521,0
+CMDY.US,D,20210629,000000,46.688,47.126,46.456,46.497,19247,0
+CMDY.US,D,20210630,000000,46.834,47.663,46.361,47.395,12305,0
+CMDY.US,D,20210701,000000,47.899,47.899,47.074,47.247,10984,0
+CMDY.US,D,20210702,000000,47.315,47.663,47.177,47.272,6027,0
+CMDY.US,D,20210706,000000,47.667,47.667,46.02,46.619,16193,0
+CMDY.US,D,20210707,000000,46.378,46.378,45.974,46.268,6604,0
+CMDY.US,D,20210708,000000,46.223,46.464,46.223,46.357,5063,0
+CMDY.US,D,20210709,000000,46.868,46.893,46.705,46.705,8398,0
+CMDY.US,D,20210712,000000,46.73,47.152,46.73,46.996,8004,0
+CMDY.US,D,20210713,000000,47.018,47.427,47.018,47.229,161830,0
+CMDY.US,D,20210714,000000,47.517,47.675,47.195,47.29,13387,0
+CMDY.US,D,20210715,000000,47.28,47.444,46.988,47.084,25123,0
+CMDY.US,D,20210716,000000,47.049,47.426,47.049,47.294,5052,0
+CMDY.US,D,20210719,000000,46.662,46.963,46.043,46.138,17760,0
+CMDY.US,D,20210720,000000,46.301,46.834,46.301,46.589,12298,0
+CMDY.US,D,20210721,000000,46.653,47.47,46.653,47.452,44871,0
+CMDY.US,D,20210722,000000,47.53,47.865,47.152,47.822,15516,0
+CMDY.US,D,20210723,000000,47.779,47.925,47.641,47.783,2140,0
+CMDY.US,D,20210726,000000,47.564,48.355,47.564,48.243,11858,0
+CMDY.US,D,20210727,000000,48.329,48.329,47.71,47.933,9561,0
+CMDY.US,D,20210728,000000,48.015,48.192,47.951,48.054,45040,0
+CMDY.US,D,20210729,000000,48.389,48.789,48.389,48.763,4718,0
+CMDY.US,D,20210730,000000,48.501,48.501,47.805,47.805,10981,0
+CMDY.US,D,20210802,000000,47.968,48.363,47.659,47.886,71268,0
+CMDY.US,D,20210803,000000,47.783,48.776,47.616,47.616,11147,0
+CMDY.US,D,20210804,000000,47.727,47.848,47.462,47.555,53315,0
+CMDY.US,D,20210805,000000,47.839,47.882,47.655,47.655,5393,0
+CMDY.US,D,20210806,000000,47.573,47.573,47.384,47.384,10938,0
+CMDY.US,D,20210809,000000,46.66,46.884,46.59,46.602,29324,0
+CMDY.US,D,20210810,000000,46.791,47.444,46.791,47.251,17906,0
+CMDY.US,D,20210811,000000,46.988,47.796,46.988,47.796,37669,0
+CMDY.US,D,20210812,000000,47.71,47.934,47.478,47.616,18036,0
+CMDY.US,D,20210813,000000,47.977,48.105,47.762,47.787,11579,0
+CMDY.US,D,20210816,000000,47.693,47.822,47.564,47.719,6611,0
+CMDY.US,D,20210817,000000,47.5,47.5,47.148,47.148,4122,0
+CMDY.US,D,20210818,000000,46.937,47.056,46.851,47.031,41780,0
+CMDY.US,D,20210819,000000,46.559,46.559,46.043,46.241,17419,0
+CMDY.US,D,20210820,000000,46.352,46.352,45.658,45.949,34614,0
+CMDY.US,D,20210823,000000,46.825,46.91,46.438,46.681,51969,0
+CMDY.US,D,20210824,000000,46.92,47.521,46.92,47.324,21267,0
+CMDY.US,D,20210825,000000,47.349,47.745,47.349,47.59,7393,0
+CMDY.US,D,20210826,000000,47.555,47.727,47.418,47.554,4064,0
+CMDY.US,D,20210827,000000,47.667,48.251,47.667,48.05,4972,0
+CMDY.US,D,20210830,000000,48.303,48.415,47.977,48.415,5211,0
+CMDY.US,D,20210831,000000,48.217,48.277,47.75,48.277,10855,0
+CMDY.US,D,20210901,000000,48.801,48.801,47.925,48.14,17625,0
+CMDY.US,D,20210902,000000,48.401,48.604,48.217,48.374,6194,0
+CMDY.US,D,20210903,000000,48.552,48.793,48.552,48.793,16643,0
+CMDY.US,D,20210907,000000,48.587,48.587,47.873,48.174,7301,0
+CMDY.US,D,20210908,000000,48.393,48.415,48.183,48.183,4629,0
+CMDY.US,D,20210909,000000,48.269,48.604,48.088,48.214,4133,0
+CMDY.US,D,20210910,000000,48.393,48.711,48.389,48.542,2134,0
+CMDY.US,D,20210913,000000,48.827,48.981,48.728,48.828,7922,0
+CMDY.US,D,20210914,000000,48.896,49.11,48.896,49.085,5289,0
+CMDY.US,D,20210915,000000,49.91,50.065,49.695,49.901,28315,0
+CMDY.US,D,20210916,000000,48.819,49.377,48.819,49.249,4684,0
+CMDY.US,D,20210917,000000,49.171,49.171,48.681,48.682,11466,0
+CMDY.US,D,20210920,000000,48.123,48.458,47.83,48.011,31820,0
+CMDY.US,D,20210921,000000,48.011,48.131,47.671,48.023,6293,0
+CMDY.US,D,20210922,000000,48.604,48.664,48.244,48.578,7701,0
+CMDY.US,D,20210923,000000,48.81,49.283,48.81,49.264,7081,0
+CMDY.US,D,20210924,000000,49.231,49.566,49.085,49.455,6197,0
+CMDY.US,D,20210927,000000,50.133,50.469,50.069,50.423,4011,0
+CMDY.US,D,20210928,000000,50.597,50.597,49.868,50.262,11130,0
+CMDY.US,D,20210929,000000,49.845,50,49.601,49.689,8548,0
+CMDY.US,D,20210930,000000,49.755,50.365,49.755,50.202,18548,0
+CMDY.US,D,20211001,000000,50.357,50.563,50.198,50.441,40882,0
+CMDY.US,D,20211004,000000,50.812,51.431,50.812,51.168,45267,0
+CMDY.US,D,20211005,000000,51.569,51.997,51.569,51.877,20812,0
+CMDY.US,D,20211006,000000,51.311,51.311,50.709,50.925,29104,0
+CMDY.US,D,20211007,000000,50.915,51.405,50.632,51.321,36793,0
+CMDY.US,D,20211008,000000,51.56,51.775,51.128,51.269,509803,0
+CMDY.US,D,20211011,000000,51.526,51.697,51.388,51.431,14376,0
+CMDY.US,D,20211012,000000,51.508,51.612,51.156,51.24,31737,0
+CMDY.US,D,20211013,000000,51.371,51.792,51.251,51.766,11708,0
+CMDY.US,D,20211014,000000,52.29,52.325,52.078,52.256,24701,0
+CMDY.US,D,20211015,000000,52.419,52.494,52.17,52.342,10758,0
+CMDY.US,D,20211018,000000,52.204,52.204,51.629,51.723,60184,0
+CMDY.US,D,20211019,000000,51.654,51.947,51.526,51.904,13019,0
+CMDY.US,D,20211020,000000,51.801,52.53,51.68,52.513,10708,0
+CMDY.US,D,20211021,000000,51.654,51.654,51.234,51.483,17725,0
+CMDY.US,D,20211022,000000,51.955,51.955,51.259,51.517,70501,0
+CMDY.US,D,20211025,000000,52.196,52.66,52.179,52.626,52890,0
+CMDY.US,D,20211026,000000,52.265,52.497,52.063,52.428,12606,0
+CMDY.US,D,20211027,000000,52.243,52.243,51.882,51.924,8096,0
+CMDY.US,D,20211028,000000,51.697,51.947,51.56,51.697,29026,0
+CMDY.US,D,20211029,000000,51.422,51.508,51.208,51.491,18734,0
+CMDY.US,D,20211101,000000,51.276,51.654,51.276,51.319,15709,0
+CMDY.US,D,20211102,000000,51.422,51.706,51.422,51.56,439552,0
+CMDY.US,D,20211103,000000,51.328,51.328,51.068,51.322,9566,0
+CMDY.US,D,20211104,000000,51.767,52.136,50.897,51.036,10140,0
+CMDY.US,D,20211105,000000,51.053,51.285,50.752,51.216,7676,0
+CMDY.US,D,20211108,000000,51.311,51.397,51.139,51.148,9507,0
+CMDY.US,D,20211109,000000,50.701,51.122,50.597,51.07,12268,0
+CMDY.US,D,20211110,000000,51.07,51.208,50.675,50.845,5889,0
+CMDY.US,D,20211111,000000,51.362,51.379,51.233,51.349,7379,0
+CMDY.US,D,20211112,000000,51.053,51.362,51.053,51.217,3524,0
+CMDY.US,D,20211115,000000,50.941,51.517,50.907,51.382,16038,0
+CMDY.US,D,20211116,000000,51.569,51.654,51.358,51.358,4174,0
+CMDY.US,D,20211117,000000,51.388,51.457,50.967,51.042,6542,0
+CMDY.US,D,20211118,000000,51.345,51.422,50.984,51.13,29213,0
+CMDY.US,D,20211119,000000,51.036,51.156,50.888,50.888,7412,0
+CMDY.US,D,20211122,000000,50.692,51.01,50.581,50.799,14466,0
+CMDY.US,D,20211123,000000,51.165,51.603,51.07,51.538,14467,0
+CMDY.US,D,20211124,000000,51.457,51.663,51.457,51.528,16236,0
+CMDY.US,D,20211126,000000,50.692,50.692,49.491,49.711,7446,0
+CMDY.US,D,20211129,000000,49.987,49.987,49.017,49.152,14908,0
+CMDY.US,D,20211130,000000,48.389,48.432,47.684,47.987,22954,0
+CMDY.US,D,20211201,000000,48.269,48.269,47.272,47.355,159442,0
+CMDY.US,D,20211202,000000,47.573,47.934,47.392,47.659,16764,0
+CMDY.US,D,20211203,000000,48.26,48.277,47.684,47.772,23951,0
+CMDY.US,D,20211206,000000,47.512,48.088,47.478,48.071,15692,0
+CMDY.US,D,20211207,000000,48.226,48.561,48.226,48.371,30641,0
+CMDY.US,D,20211208,000000,48.587,48.827,48.535,48.746,10697,0
+CMDY.US,D,20211209,000000,48.329,48.518,48.252,48.319,17798,0
+CMDY.US,D,20211210,000000,48.475,48.627,48.227,48.627,11546,0
+CMDY.US,D,20211213,000000,48.95,48.95,48.3853,48.4235,84691,0
+CMDY.US,D,20211214,000000,48.22,48.33,47.9,48.28,56140,0
+CMDY.US,D,20211215,000000,48.15,48.34,47.71,48.34,84613,0
+CMDY.US,D,20211216,000000,48.49,48.91,48.22,48.76,34260,0
+CMDY.US,D,20211217,000000,48.6,48.65,48.04,48.069,32626,0
+CMDY.US,D,20211220,000000,47.89,48.03,47.39,48.03,138482,0
+CMDY.US,D,20211221,000000,48.16,48.84,48.1033,48.8,111858,0
+CMDY.US,D,20211222,000000,49.13,49.61,48.83,49.4296,95520,0
+CMDY.US,D,20211223,000000,49.39,49.55,49.0301,49.4048,85587,0
+CMDY.US,D,20211227,000000,49.44,50.31,49.44,50.01,314807,0
+CMDY.US,D,20211228,000000,50.04,50.329,49.87,50.0111,44868,0
+CMDY.US,D,20211229,000000,49.71,50.315,49.71,50.0723,52860,0
+CMDY.US,D,20211230,000000,49.95,50.23,49.49,49.6187,96404,0
+CMDY.US,D,20211231,000000,49.83,49.84,49.48,49.48,16914,0
+CMDY.US,D,20220103,000000,49.64,49.95,49.34,49.8052,31791,0
+CMDY.US,D,20220104,000000,49.93,50.52,49.93,50.3689,7862,0
+CMDY.US,D,20220105,000000,50.63,50.8,50.16,50.2856,7673,0
+CMDY.US,D,20220106,000000,50.5,50.629,50.21,50.4697,31214,0
+CMDY.US,D,20220107,000000,50.555,50.82,50.5001,50.6672,7327,0
+CMDY.US,D,20220110,000000,50.8,51.4039,50.35,50.5739,37295,0
+CMDY.US,D,20220111,000000,50.4501,51.56,50.4501,51.4085,19127,0
+CMDY.US,D,20220112,000000,51.95,52.2,51.8001,52.0574,38440,0
+CMDY.US,D,20220113,000000,51.95,51.95,51.2301,51.3212,13251,0
+CMDY.US,D,20220114,000000,51.56,51.9,51.41,51.805,15383,0
+CMDY.US,D,20220118,000000,52.01,52.14,51.7558,52.0789,267977,0
+CMDY.US,D,20220119,000000,52.44,52.55,52.205,52.2401,95016,0
+CMDY.US,D,20220120,000000,52.49,52.7299,52.1801,52.2586,26908,0
+CMDY.US,D,20220121,000000,52.61,52.61,52.1,52.371,19308,0
+CMDY.US,D,20220124,000000,52.11,52.19,51.5449,52.0689,45514,0
+CMDY.US,D,20220125,000000,52.28,52.6,52.03,52.3971,321673,0
+CMDY.US,D,20220126,000000,52.9,53.09,52.646,52.6796,19433,0
+CMDY.US,D,20220127,000000,52.938,52.98,52.48,52.61,157726,0
+CMDY.US,D,20220128,000000,53.55,53.55,52.97,53.1927,44086,0
+CMDY.US,D,20220131,000000,53.74,53.74,53.13,53.34,96197,0
+CMDY.US,D,20220201,000000,53.66,53.99,53.34,53.9583,130417,0
+CMDY.US,D,20220202,000000,54.73,54.73,54.18,54.5556,77747,0
+CMDY.US,D,20220203,000000,53.89,54.4278,53.8693,54.3,19585,0
+CMDY.US,D,20220204,000000,54.46,54.6768,54.2201,54.2566,15451,0
+CMDY.US,D,20220207,000000,54.23,54.39,53.95,54.2071,35282,0
+CMDY.US,D,20220208,000000,54.15,54.18,53.71,54.13,106149,0
+CMDY.US,D,20220209,000000,54.11,54.4497,53.9,54.16,44872,0
+CMDY.US,D,20220210,000000,54.52,54.91,53.89,54.1445,26967,0
+CMDY.US,D,20220211,000000,54.18,54.92,54.0141,54.8637,56770,0
+CMDY.US,D,20220214,000000,54.76,55.26,54.5807,55.11,75673,0
+CMDY.US,D,20220215,000000,54.71,54.73,54.13,54.73,66240,0
+CMDY.US,D,20220216,000000,55.11,55.4999,54.8887,55.0403,55278,0
+CMDY.US,D,20220217,000000,55.06,55.52,55.06,55.302,22339,0
+CMDY.US,D,20220218,000000,55.36,55.73,55.1965,55.35,35274,0
+CMDY.US,D,20220222,000000,55.99,56.47,55.93,56.31,92393,0
+CMDY.US,D,20220223,000000,56.46,56.9,56.31,56.73,209962,0
+CMDY.US,D,20220224,000000,62.4,64.26,56.46,56.72,142658,0
+CMDY.US,D,20220225,000000,56.02,56.1,55.3059,55.7131,50937,0
+CMDY.US,D,20220228,000000,56.74,56.928,56.4315,56.83,56263,0
+CMDY.US,D,20220301,000000,58.24,59.06,58.19,59.06,50816,0
+CMDY.US,D,20220302,000000,60.16,60.65,59.37,60.45,83552,0
+CMDY.US,D,20220303,000000,60.53,61.2599,60.2572,60.7604,208168,0
+CMDY.US,D,20220304,000000,62.13,62.63,61.49,62.4734,254798,0
+CMDY.US,D,20220307,000000,63.6,65.99,63.365,64.82,85081,0
+CMDY.US,D,20220308,000000,65.3,65.8,63.77,65.25,195757,0
+CMDY.US,D,20220309,000000,62.95,62.9679,60,61.53,115082,0
+CMDY.US,D,20220310,000000,62.2,62.2,60.5,61.07,65058,0
+CMDY.US,D,20220311,000000,60.96,62.12,60.371,61.67,81483,0
+CMDY.US,D,20220314,000000,60.49,60.49,59.69,59.69,291082,0
+CMDY.US,D,20220315,000000,58.9,59.4466,58.04,59.02,49754,0
+CMDY.US,D,20220316,000000,59.55,59.61,58.21,58.26,201101,0
+CMDY.US,D,20220317,000000,59.95,60.74,59.95,60.56,37535,0
+CMDY.US,D,20220318,000000,60.52,60.66,59.9021,60.13,43913,0
+CMDY.US,D,20220321,000000,61.4,62.28,61.38,62.26,55151,0
+CMDY.US,D,20220322,000000,61.97,61.97,61.3464,61.75,56733,0
+CMDY.US,D,20220323,000000,63.06,63.4699,62.91,63.1,80308,0
+CMDY.US,D,20220324,000000,63.79,63.909,63.32,63.46,41721,0
+CMDY.US,D,20220325,000000,63.34,63.8477,63.1,63.51,46007,0
+CMDY.US,D,20220328,000000,62.28,62.4896,61.4001,61.58,32959,0
+CMDY.US,D,20220329,000000,60.4,61.198,59.9977,61.09,36211,0
+CMDY.US,D,20220330,000000,62.11,62.485,61.97,62.21,152637,0
+CMDY.US,D,20220331,000000,62.03,62.455,61.18,61.35,82702,0
+CMDY.US,D,20220401,000000,61.38,61.7494,61.2,61.55,47079,0
+CMDY.US,D,20220404,000000,62.18,62.44,61.94,62.25,158936,0
+CMDY.US,D,20220405,000000,62.93,63.158,62.1567,62.23,30794,0
+CMDY.US,D,20220406,000000,62.86,63.04,61.6901,61.83,19250,0
+CMDY.US,D,20220407,000000,61.94,62.36,61.53,62.33,88991,0
+CMDY.US,D,20220408,000000,62.92,62.92,62.31,62.84,25825,0
+CMDY.US,D,20220411,000000,62.78,62.89,62.4401,62.89,45811,0
+CMDY.US,D,20220412,000000,63.99,64.3182,63.58,64.05,71482,0
+CMDY.US,D,20220413,000000,64.36,65.139,64.095,65.02,84847,0
+CMDY.US,D,20220414,000000,65.45,65.64,64.6332,65.56,51698,0
+CMDY.US,D,20220418,000000,66.35,67.19,66.25,66.5262,87299,0
+CMDY.US,D,20220419,000000,65.17,65.34,64.62,64.86,70581,0
+CMDY.US,D,20220420,000000,64.87,65.4876,64.28,64.73,59090,0
+CMDY.US,D,20220421,000000,65.04,65.1,64.45,64.73,70887,0
+CMDY.US,D,20220422,000000,64.41,64.4721,63.3801,63.48,88115,0
+CMDY.US,D,20220425,000000,62.23,63.265,62.067,63.265,28629,0
+CMDY.US,D,20220426,000000,63.48,63.74,62.92,63.45,27219,0
+CMDY.US,D,20220427,000000,63.53,64.25,63.42,64.07,18955,0
+CMDY.US,D,20220428,000000,63.8,64.8,63.48,63.82,25463,0
+CMDY.US,D,20220429,000000,64.17,64.27,63.33,63.4,112998,0
+CMDY.US,D,20220502,000000,62.97,63.67,62.52,63.67,37311,0
+CMDY.US,D,20220503,000000,63.83,64.435,63.3724,63.47,46931,0
+CMDY.US,D,20220504,000000,64.54,65.34,64.32,65.3039,264848,0
+CMDY.US,D,20220505,000000,65.56,65.56,64.53,65.21,42345,0
+CMDY.US,D,20220506,000000,64.99,65.002,64.2124,64.55,36394,0
+CMDY.US,D,20220509,000000,63.11,64.09,61.41,61.54,80321,0
+CMDY.US,D,20220510,000000,61.61,62.1654,61.1338,61.5,45098,0
+CMDY.US,D,20220511,000000,62.77,63.1899,62.58,63.03,34401,0
+CMDY.US,D,20220512,000000,62.47,63.11,62.25,63.11,21806,0
+CMDY.US,D,20220513,000000,63.29,63.54,62.775,63.49,27549,0
+CMDY.US,D,20220516,000000,64.19,64.77,64.115,64.76,30896,0
+CMDY.US,D,20220517,000000,65.06,65.25,64.76,64.82,25063,0
+CMDY.US,D,20220518,000000,64.7,64.7938,62.0017,63.8,220072,0
+CMDY.US,D,20220519,000000,63.62,64.71,63.62,64.21,88236,0
+CMDY.US,D,20220520,000000,64.2,64.42,63.93,64.24,110519,0
+CMDY.US,D,20220523,000000,64.45,65.39,64.4185,65.35,70947,0
+CMDY.US,D,20220524,000000,65.22,65.2389,64.87,65.16,33817,0
+CMDY.US,D,20220525,000000,65.2,65.42,65.06,65.38,27375,0
+CMDY.US,D,20220526,000000,65.3,66.3299,65.26,65.62,197624,0
+CMDY.US,D,20220527,000000,65.28,66.09,65.2356,66.09,27677,0
+CMDY.US,D,20220531,000000,66.39,66.4299,64.64,64.89,188410,0
+CMDY.US,D,20220601,000000,65.49,65.7257,65.13,65.58,65670,0
+CMDY.US,D,20220602,000000,66.22,66.499,65.67,66.36,30412,0
+CMDY.US,D,20220603,000000,65.74,66.5,65.74,66.35,26865,0
+CMDY.US,D,20220606,000000,67.12,67.45,66.96,67.39,27732,0
+CMDY.US,D,20220607,000000,67.13,67.65,66.9799,67.63,117750,0
+CMDY.US,D,20220608,000000,67.79,68.21,67.0864,67.3,39712,0
+CMDY.US,D,20220609,000000,66.33,67.73,66.0995,67.37,36496,0
+CMDY.US,D,20220610,000000,66.76,67.03,66.42,66.91,32586,0
+CMDY.US,D,20220613,000000,66.34,66.34,65,65.91,37874,0
+CMDY.US,D,20220614,000000,65.34,65.34,63.8921,64.24,76893,0
+CMDY.US,D,20220615,000000,64.62,64.79,64.15,64.32,63210,0
+CMDY.US,D,20220616,000000,64.61,64.7243,64.16,64.41,64751,0
+CMDY.US,D,20220617,000000,64.18,64.18,62.54,62.9302,47858,0
+CMDY.US,D,20220621,000000,62.73,63.09,62.2704,62.48,68974,0
+CMDY.US,D,20220622,000000,61.13,61.9099,60.99,61.34,234159,0
+CMDY.US,D,20220623,000000,61.14,61.1518,59.65,59.83,64767,0
+CMDY.US,D,20220624,000000,59.79,60.385,59.31,59.8,262115,0
+CMDY.US,D,20220627,000000,59.82,60.295,59.4,60.1,69796,0
+CMDY.US,D,20220628,000000,60.56,60.8799,60.5284,60.6178,78291,0
+CMDY.US,D,20220629,000000,61.33,61.4824,60.28,60.28,64719,0
+CMDY.US,D,20220630,000000,60.57,60.57,58.0839,58.24,133591,0
+CMDY.US,D,20220701,000000,58.42,58.42,57.83,57.85,218037,0
+CMDY.US,D,20220705,000000,57.06,57.06,55.08,55.32,72533,0
+CMDY.US,D,20220706,000000,55.35,55.55,54.4,54.91,275910,0
+CMDY.US,D,20220707,000000,56.23,57.0799,56.2,56.57,29913,0
+CMDY.US,D,20220708,000000,57.11,57.58,56.885,57.35,32603,0
+CMDY.US,D,20220711,000000,57.8,57.8,57.14,57.2989,71250,0
+CMDY.US,D,20220712,000000,56.36,56.43,55.15,55.1501,48839,0
+CMDY.US,D,20220713,000000,55.38,56.225,55.38,55.64,56154,0
+CMDY.US,D,20220714,000000,55.02,55.31,54.31,55.1447,20987,0
+CMDY.US,D,20220715,000000,55.35,55.8699,55.045,55.72,161254,0
+CMDY.US,D,20220718,000000,57.21,57.5131,56.95,57,27848,0
+CMDY.US,D,20220719,000000,56.55,57.1142,55.41,56.92,139120,0
+CMDY.US,D,20220720,000000,57.17,57.375,56.801,57.29,53988,0
+CMDY.US,D,20220721,000000,56.45,56.84,56.4,56.71,97368,0
+CMDY.US,D,20220722,000000,56.59,57.1688,56.4375,56.53,32338,0
+CMDY.US,D,20220725,000000,56.93,57.3599,56.6992,57.22,56936,0
+CMDY.US,D,20220726,000000,58.33,58.33,57.37,57.6084,31409,0
+CMDY.US,D,20220727,000000,57.93,58.5643,57.7,58.5019,19690,0
+CMDY.US,D,20220728,000000,58.95,59.0919,58.5021,58.78,25155,0
+CMDY.US,D,20220729,000000,59.44,59.7,59,59.19,35642,0
+CMDY.US,D,20220801,000000,58.01,58.3457,57.598,58.29,30227,0
+CMDY.US,D,20220802,000000,57.77,57.9688,57.15,57.15,29016,0
+CMDY.US,D,20220803,000000,57.54,57.62,56.84,57.44,22027,0
+CMDY.US,D,20220804,000000,57.23,57.645,57.19,57.5031,11120,0
+CMDY.US,D,20220805,000000,56.89,57.8415,56.89,57.13,61094,0
+CMDY.US,D,20220808,000000,56.94,57.4462,56.94,57.34,32828,0
+CMDY.US,D,20220809,000000,58.02,58.07,57.6716,57.73,70765,0
+CMDY.US,D,20220810,000000,58.08,58.735,57.8909,58.53,14503,0
+CMDY.US,D,20220811,000000,59.39,59.9394,59.23,59.71,275498,0
+CMDY.US,D,20220812,000000,59.6,59.92,59.4101,59.92,31872,0
+CMDY.US,D,20220815,000000,58.41,59.2373,58.26,59,18936,0
+CMDY.US,D,20220816,000000,59.38,59.54,58.69,58.9,19968,0
+CMDY.US,D,20220817,000000,59.02,59.0599,58.5,58.75,27934,0
+CMDY.US,D,20220818,000000,59.01,59.1899,58.615,59.03,24240,0
+CMDY.US,D,20220819,000000,58.9,59.32,58.7083,59.16,11239,0
+CMDY.US,D,20220822,000000,59.33,59.89,58.9067,59.89,33957,0
+CMDY.US,D,20220823,000000,60.2,60.7499,60.1026,60.34,30541,0
+CMDY.US,D,20220824,000000,60.32,60.6399,60.12,60.54,13874,0
+CMDY.US,D,20220825,000000,60.74,60.82,60.29,60.29,12321,0
+CMDY.US,D,20220826,000000,60.68,60.82,60.335,60.42,13070,0
+CMDY.US,D,20220829,000000,60.2,60.8,60.2,60.66,138796,0
+CMDY.US,D,20220830,000000,59.89,59.89,59.42,59.75,28557,0
+CMDY.US,D,20220831,000000,59.28,59.5675,59.0321,59.16,28216,0
+CMDY.US,D,20220901,000000,59,59.14,58.09,58.2,10272,0
+CMDY.US,D,20220902,000000,58.63,58.63,58.12,58.27,15700,0
+CMDY.US,D,20220906,000000,58.0175,58.205,57.4208,57.44,34658,0
+CMDY.US,D,20220907,000000,57.03,57.28,56.64,56.64,124309,0
+CMDY.US,D,20220908,000000,57.1,57.1819,56.67,57.14,14023,0
+CMDY.US,D,20220909,000000,57.69,58.3199,57.65,58.2227,19718,0
+CMDY.US,D,20220912,000000,58.74,59.3593,58.61,59.2889,18105,0
+CMDY.US,D,20220913,000000,58.88,59.1899,58.6755,58.9653,16239,0
+CMDY.US,D,20220914,000000,59.34,59.59,59.15,59.5,211721,0
+CMDY.US,D,20220915,000000,58.38,58.38,57.7001,57.74,22173,0
+CMDY.US,D,20220916,000000,57.62,57.78,57.3076,57.5587,20505,0
+CMDY.US,D,20220919,000000,56.83,57.6992,56.83,57.6992,26965,0
+CMDY.US,D,20220920,000000,57.5,57.76,57.331,57.6502,20139,0
+CMDY.US,D,20220921,000000,58.08,58.1163,57.26,57.3923,25820,0
+CMDY.US,D,20220922,000000,57.79,57.87,57.0389,57.2674,14478,0
+CMDY.US,D,20220923,000000,55.69,55.69,55.3085,55.5554,272272,0
+CMDY.US,D,20220926,000000,55.24,55.5799,54.44,54.5196,172917,0
+CMDY.US,D,20220927,000000,55.01,55.17,54.58,54.64,309209,0
+CMDY.US,D,20220928,000000,54.73,55.7908,54.73,55.7282,81151,0
+CMDY.US,D,20220929,000000,55.62,55.76,55.18,55.6577,19848,0
+CMDY.US,D,20220930,000000,55.41,55.8099,54.9901,55.0155,59717,0
+CMDY.US,D,20221003,000000,55.67,55.98,55.495,55.9569,46956,0
+CMDY.US,D,20221004,000000,56.81,57.26,56.77,57.15,77110,0
+CMDY.US,D,20221005,000000,57.16,57.8786,56.96,57.8261,29590,0
+CMDY.US,D,20221006,000000,57.58,57.7667,57.4653,57.7224,13897,0
+CMDY.US,D,20221007,000000,57.56,58.0985,57.5139,57.7279,19830,0
+CMDY.US,D,20221010,000000,58.07,58.625,57.4401,57.4874,13055,0
+CMDY.US,D,20221011,000000,57.19,57.39,56.9244,57.015,10972,0
+CMDY.US,D,20221012,000000,57.07,57.1135,56.79,56.995,16436,0
+CMDY.US,D,20221013,000000,56.5,57.6479,56.4,57.4997,14752,0
+CMDY.US,D,20221014,000000,57.15,57.2,56.3487,56.435,17700,0
+CMDY.US,D,20221017,000000,56.48,56.59,56.095,56.095,13318,0
+CMDY.US,D,20221018,000000,56.06,56.06,55.49,55.5617,12854,0
+CMDY.US,D,20221019,000000,55.23,55.4599,55.14,55.3007,119013,0
+CMDY.US,D,20221020,000000,55.56,55.91,55.3465,55.4367,55964,0
+CMDY.US,D,20221021,000000,54.9,55.578,54.9,55.5638,18394,0
+CMDY.US,D,20221024,000000,55.46,55.8,55.46,55.65,28869,0
+CMDY.US,D,20221025,000000,55.95,56.2,55.59,56.18,27484,0
+CMDY.US,D,20221026,000000,56.35,56.869,56.24,56.7841,33015,0
+CMDY.US,D,20221027,000000,56.74,56.76,56.2126,56.3894,29814,0
+CMDY.US,D,20221028,000000,55.77,55.92,55.4,55.8398,30485,0
+CMDY.US,D,20221031,000000,56,56.25,55.8491,56.1422,188371,0
+CMDY.US,D,20221101,000000,56.64,56.67,56.35,56.6519,14063,0
+CMDY.US,D,20221102,000000,56.69,57.71,56.6699,56.945,45634,0
+CMDY.US,D,20221103,000000,56.4,56.799,56.25,56.4,17536,0
+CMDY.US,D,20221104,000000,57.9,58.59,57.8433,58.59,23745,0
+CMDY.US,D,20221107,000000,58.64,58.89,58.3,58.32,16822,0
+CMDY.US,D,20221108,000000,58.13,58.35,57.5258,57.77,39732,0
+CMDY.US,D,20221109,000000,57.21,57.3,56.7201,56.87,88597,0
+CMDY.US,D,20221110,000000,57.25,57.6228,57.11,57.44,98373,0
+CMDY.US,D,20221111,000000,58.47,58.6668,57.95,58.3,29627,0
+CMDY.US,D,20221114,000000,58.31,58.6529,57.92,58,65984,0
+CMDY.US,D,20221115,000000,57.95,58.8,57.645,58.49,113581,0
+CMDY.US,D,20221116,000000,57.68,57.9686,57.5,57.93,53569,0
+CMDY.US,D,20221117,000000,57.57,57.57,57.0175,57.29,30843,0
+CMDY.US,D,20221118,000000,56.6,57.25,56.59,57.146,37384,0
+CMDY.US,D,20221121,000000,56.72,57.44,56.32,57.34,152540,0
+CMDY.US,D,20221122,000000,57.72,58.0999,57.55,57.955,36296,0
+CMDY.US,D,20221123,000000,57.97,58.1001,57.6876,57.88,38819,0
+CMDY.US,D,20221125,000000,57.98,58.07,57.4774,57.4774,71291,0
+CMDY.US,D,20221128,000000,56.85,57.39,56.7101,57.2,30137,0
+CMDY.US,D,20221129,000000,57.69,57.9549,57.4772,57.77,102091,0
+CMDY.US,D,20221130,000000,58.39,58.485,57.939,58.38,199271,0
+CMDY.US,D,20221201,000000,58.92,58.92,58.08,58.24,73861,0
+CMDY.US,D,20221202,000000,57.67,57.985,57.3401,57.45,23933,0
+CMDY.US,D,20221205,000000,57.28,57.3997,55.8601,56.03,236253,0
+CMDY.US,D,20221206,000000,56.04,56.25,55.205,55.39,40414,0
+CMDY.US,D,20221207,000000,55.75,56.655,55.32,55.89,140908,0
+CMDY.US,D,20221208,000000,56.41,56.41,55.718,55.9952,112805,0
+CMDY.US,D,20221209,000000,56.35,56.65,55.82,56.29,75906,0
+CMDY.US,D,20221212,000000,56.66,56.939,56.57,56.77,74641,0
+CMDY.US,D,20221213,000000,55.5,56.01,55.355,55.46,198886,0
+CMDY.US,D,20221214,000000,55.66,55.66,55.01,55.33,222081,0
+CMDY.US,D,20221215,000000,55.26,55.3003,54.54,54.96,264271,0
+CMDY.US,D,20221216,000000,54.37,54.669,54.3158,54.51,171990,0
+CMDY.US,D,20221219,000000,53.98,54.1097,53.6756,53.92,103782,0
+CMDY.US,D,20221220,000000,53.84,54.25,53.7471,54.1,108286,0
+CMDY.US,D,20221221,000000,54.53,54.69,54.4198,54.68,140068,0
+CMDY.US,D,20221222,000000,54.27,54.288,53.51,53.73,129714,0
+CMDY.US,D,20221223,000000,53.97,54.99,53.54,54.42,371795,0
+CMDY.US,D,20221227,000000,56.72,56.72,54.5731,54.85,370451,0
+CMDY.US,D,20221228,000000,54.27,54.4,53.88,54.36,131770,0
+CMDY.US,D,20221229,000000,54.02,54.31,53.8601,54.18,49534,0
+CMDY.US,D,20221230,000000,54.16,54.56,54.0897,54.51,227915,0
+CMDY.US,D,20230103,000000,54.37,54.37,53.23,53.32,122037,0
+CMDY.US,D,20230104,000000,53.14,53.14,52.51,52.6365,31767,0
+CMDY.US,D,20230105,000000,52.3,52.3,51.9071,52.03,29131,0
+CMDY.US,D,20230106,000000,52.45,52.6812,52.44,52.51,29637,0
+CMDY.US,D,20230109,000000,53.13,53.395,52.9098,52.9404,87124,0
+CMDY.US,D,20230110,000000,52.9,52.95,52.64,52.76,81015,0
+CMDY.US,D,20230111,000000,53.06,53.21,52.67,53.01,405872,0
+CMDY.US,D,20230112,000000,53.77,53.9635,53.36,53.67,165606,0
+CMDY.US,D,20230113,000000,53.71,54.09,53.7,53.96,241740,0
+CMDY.US,D,20230117,000000,54.08,54.3999,54,54.24,165912,0
+CMDY.US,D,20230118,000000,54.64,54.64,53.76,53.88,153055,0
+CMDY.US,D,20230119,000000,54.08,54.275,53.9251,54.06,158356,0
+CMDY.US,D,20230120,000000,54.3,54.32,54.11,54.11,33844,0
+CMDY.US,D,20230123,000000,54.2,54.48,54.004,54.48,45952,0
+CMDY.US,D,20230124,000000,54.41,54.4634,54.09,54.12,48554,0
+CMDY.US,D,20230125,000000,54.12,54.19,53.87,54.15,34470,0
+CMDY.US,D,20230126,000000,54.26,54.3871,53.975,54.36,42303,0
+CMDY.US,D,20230127,000000,54.44,54.44,53.79,53.88,54102,0
+CMDY.US,D,20230130,000000,53.62,53.8799,53.39,53.54,232918,0
+CMDY.US,D,20230131,000000,53.41,54.25,53.4,54.14,63636,0
+CMDY.US,D,20230201,000000,53.86,54.05,52.8639,53.41,125905,0
+CMDY.US,D,20230202,000000,53.56,53.67,52.65,52.91,43443,0
+CMDY.US,D,20230203,000000,52.7,52.81,51.81,51.84,98181,0
+CMDY.US,D,20230206,000000,52,52,51.33,51.99,228810,0
+CMDY.US,D,20230207,000000,51.93,52.64,51.93,52.6008,28153,0
+CMDY.US,D,20230208,000000,52.6,52.69,52.2,52.54,31761,0
+CMDY.US,D,20230209,000000,52.53,52.53,52.12,52.32,106721,0
+CMDY.US,D,20230210,000000,52.52,52.76,52.42,52.68,89586,0
+CMDY.US,D,20230213,000000,52.52,52.67,52.35,52.53,97568,0
+CMDY.US,D,20230214,000000,52.33,52.8481,52.33,52.68,34232,0
+CMDY.US,D,20230215,000000,52.3,52.3,51.92,52.09,24530,0
+CMDY.US,D,20230216,000000,52.06,52.3199,52.05,52.17,58082,0
+CMDY.US,D,20230217,000000,51.63,51.93,51.445,51.86,22925,0
+CMDY.US,D,20230221,000000,52.2,52.27,51.8972,51.97,24982,0
+CMDY.US,D,20230222,000000,52,52,51.56,51.56,28721,0
+CMDY.US,D,20230223,000000,51.78,51.82,51.45,51.7,22222,0
+CMDY.US,D,20230224,000000,51.2,51.47,51.02,51.37,61666,0
+CMDY.US,D,20230227,000000,51.64,51.64,51.4213,51.57,23164,0
+CMDY.US,D,20230228,000000,51.75,51.75,51.51,51.58,38698,0
+CMDY.US,D,20230301,000000,51.75,52.29,51.75,52.29,19340,0
+CMDY.US,D,20230302,000000,52.13,52.175,51.8901,52.084,15892,0
+CMDY.US,D,20230303,000000,52.1,52.78,52.1,52.72,92068,0
+CMDY.US,D,20230306,000000,52.17,52.3999,52.09,52.3462,41891,0
+CMDY.US,D,20230307,000000,52.02,52.0387,51.45,51.555,27282,0
+CMDY.US,D,20230308,000000,51.44,51.52,51.1701,51.2292,19746,0
+CMDY.US,D,20230309,000000,51.45,51.49,50.7,50.71,20914,0
+CMDY.US,D,20230310,000000,50.87,51.07,50.77,51,33217,0
+CMDY.US,D,20230313,000000,50.73,51.51,50.73,51.28,20377,0
+CMDY.US,D,20230314,000000,51.2,51.3,50.75,50.82,199661,0
+CMDY.US,D,20230315,000000,50.26,50.47,49.7209,50.03,76697,0
+CMDY.US,D,20230316,000000,49.91,50.21,49.66,50.19,46279,0
+CMDY.US,D,20230317,000000,50.1101,50.24,49.7986,50.1,22434,0
+CMDY.US,D,20230320,000000,49.97,50.1793,49.8,50.15,36168,0
+CMDY.US,D,20230321,000000,50.18,50.2899,49.89,50.1577,23811,0
+CMDY.US,D,20230322,000000,50.12,50.3484,49.89,50.15,14340,0
+CMDY.US,D,20230323,000000,50.4,50.43,49.97,50.05,32813,0
+CMDY.US,D,20230324,000000,50.16,50.429,50.08,50.39,19426,0
+CMDY.US,D,20230327,000000,50.29,50.9,50.29,50.89,28769,0
+CMDY.US,D,20230328,000000,50.75,51.18,50.75,51.14,38751,0
+CMDY.US,D,20230329,000000,51.07,51.33,50.9,50.99,42468,0
+CMDY.US,D,20230330,000000,51.12,51.18,50.8704,51.17,47996,0
+CMDY.US,D,20230331,000000,51.15,51.5989,51.15,51.52,287123,0
+CMDY.US,D,20230403,000000,52.07,52.24,51.81,51.91,143243,0
+CMDY.US,D,20230404,000000,51.96,52.0099,51.735,51.92,157597,0
+CMDY.US,D,20230405,000000,51.96,52,51.86,51.97,14051,0
+CMDY.US,D,20230406,000000,51.8,51.87,51.66,51.75,13370,0
+CMDY.US,D,20230410,000000,51.94,51.94,51.7262,51.77,21152,0
+CMDY.US,D,20230411,000000,51.94,52.2,51.94,52.17,16115,0
+CMDY.US,D,20230412,000000,52.22,52.3527,52.1286,52.32,54663,0
+CMDY.US,D,20230413,000000,52.63,52.645,52.36,52.42,17144,0
+CMDY.US,D,20230414,000000,52.46,52.58,52.1,52.45,217001,0
+CMDY.US,D,20230417,000000,52.65,52.65,52.321,52.49,34025,0
+CMDY.US,D,20230418,000000,52.65,52.98,52.57,52.9,19591,0
+CMDY.US,D,20230419,000000,52.38,52.53,52.16,52.3,20318,0
+CMDY.US,D,20230420,000000,51.85,52.03,51.735,51.87,18212,0
+CMDY.US,D,20230421,000000,51.9,51.9,51.43,51.61,29983,0
+CMDY.US,D,20230424,000000,51.41,51.8895,51.41,51.8,32522,0
+CMDY.US,D,20230425,000000,51.38,51.41,51,51.17,18144,0
+CMDY.US,D,20230426,000000,51.12,51.16,50.6,50.71,699589,0
+CMDY.US,D,20230427,000000,50.63,50.7799,50.42,50.706,20627,0
+CMDY.US,D,20230428,000000,50.61,51.09,50.53,51.09,33138,0
+CMDY.US,D,20230501,000000,51.06,51.1481,50.53,50.73,17201,0
+CMDY.US,D,20230502,000000,50.43,50.43,50.0233,50.12,26460,0
+CMDY.US,D,20230503,000000,49.73,49.915,49.6248,49.7983,18852,0
+CMDY.US,D,20230504,000000,49.75,50.1,49.67,49.95,34786,0
+CMDY.US,D,20230505,000000,50.16,50.58,50.16,50.57,22075,0
+CMDY.US,D,20230508,000000,50.89,50.94,50.73,50.81,17293,0
+CMDY.US,D,20230509,000000,50,50.86,49.735,50.83,18480,0
+CMDY.US,D,20230510,000000,50.57,50.57,50.3183,50.41,46885,0
+CMDY.US,D,20230511,000000,49.82,49.9099,49.53,49.6,67893,0
+CMDY.US,D,20230512,000000,49.8,49.82,49.45,49.57,9866,0
+CMDY.US,D,20230515,000000,50,50.21,49.97,50.035,31312,0
+CMDY.US,D,20230516,000000,49.99,50.13,49.49,49.53,20435,0
+CMDY.US,D,20230517,000000,49.78,49.85,49.4358,49.71,29496,0
+CMDY.US,D,20230518,000000,49.29,49.6,49.19,49.6,68784,0
+CMDY.US,D,20230519,000000,49.9,50.0273,49.59,49.67,18375,0
+CMDY.US,D,20230522,000000,49.41,49.54,49.29,49.38,120145,0
+CMDY.US,D,20230523,000000,49.45,49.5477,49.34,49.36,131429,0
+CMDY.US,D,20230524,000000,49.53,49.56,49.185,49.38,18156,0
+CMDY.US,D,20230525,000000,48.97,49.0137,48,48.68,119599,0
+CMDY.US,D,20230526,000000,49.11,49.27,49.0276,49.26,66956,0
+CMDY.US,D,20230530,000000,48.79,48.79,48.214,48.365,24202,0
+CMDY.US,D,20230531,000000,48.14,48.3927,48.08,48.08,51100,0
+CMDY.US,D,20230601,000000,48.33,48.925,48.33,48.81,33011,0
+CMDY.US,D,20230602,000000,49.18,49.26,48.93,49.15,64661,0
+CMDY.US,D,20230605,000000,49.4,49.4399,49.13,49.13,70313,0
+CMDY.US,D,20230606,000000,49.02,49.42,49.02,49.27,16323,0
+CMDY.US,D,20230607,000000,49.53,49.61,49.2101,49.32,15650,0
+CMDY.US,D,20230608,000000,49.44,49.68,49.1456,49.5754,13603,0
+CMDY.US,D,20230609,000000,49.47,49.73,49.36,49.42,38413,0
+CMDY.US,D,20230612,000000,49.03,49.15,48.92,48.97,38154,0
+CMDY.US,D,20230613,000000,49.51,49.6627,49.43,49.52,33509,0
+CMDY.US,D,20230614,000000,49.69,49.83,49.48,49.6,19932,0
+CMDY.US,D,20230615,000000,49.92,50.63,49.92,50.63,43389,0
+CMDY.US,D,20230616,000000,50.86,51.28,50.86,51.22,24753,0
+CMDY.US,D,20230620,000000,50.63,50.7599,50.4183,50.68,89204,0
+CMDY.US,D,20230621,000000,50.59,51.15,50.59,51.07,414115,0
+CMDY.US,D,20230622,000000,50.43,50.6544,50.1945,50.38,36495,0
+CMDY.US,D,20230623,000000,49.67,49.93,49.67,49.87,31256,0
+CMDY.US,D,20230626,000000,49.94,50.21,49.86,49.87,35697,0
+CMDY.US,D,20230627,000000,49.66,49.6796,49.311,49.36,18849,0
+CMDY.US,D,20230628,000000,49,49.1867,48.84,48.94,19710,0
+CMDY.US,D,20230629,000000,48.8,49.065,48.8,49,18781,0
+CMDY.US,D,20230630,000000,49.26,49.75,49.25,49.51,84469,0
+CMDY.US,D,20230703,000000,49.73,49.8869,49.65,49.6607,12446,0
+CMDY.US,D,20230705,000000,50.05,50.0699,49.76,49.8543,42618,0
+CMDY.US,D,20230706,000000,49.83,49.92,49.47,49.7417,12640,0
+CMDY.US,D,20230707,000000,49.64,50.0466,49.64,49.8859,10854,0
+CMDY.US,D,20230710,000000,49.99,50.15,49.9606,50.0436,14870,0
+CMDY.US,D,20230711,000000,50.24,50.4899,50.18,50.44,15649,0
+CMDY.US,D,20230712,000000,50.91,51,50.6035,50.64,24704,0
+CMDY.US,D,20230713,000000,50.81,51.33,50.81,51.27,210260,0
+CMDY.US,D,20230714,000000,51.27,51.31,51.1239,51.24,18425,0
+CMDY.US,D,20230717,000000,50.97,50.985,50.75,50.75,65554,0
+CMDY.US,D,20230718,000000,50.97,51.4388,50.97,51.29,75295,0
+CMDY.US,D,20230719,000000,51.74,51.84,51.4859,51.6,25228,0
+CMDY.US,D,20230720,000000,52.04,52.04,51.69,51.8,26479,0
+CMDY.US,D,20230721,000000,51.6,51.8919,51.6,51.82,13007,0
+CMDY.US,D,20230724,000000,52.23,52.7317,52.22,52.5851,80493,0
+CMDY.US,D,20230725,000000,52.47,52.9699,52.47,52.88,71021,0
+CMDY.US,D,20230726,000000,52.73,52.7552,52.57,52.72,31297,0
+CMDY.US,D,20230727,000000,52.51,52.51,52.1901,52.2,421714,0
+CMDY.US,D,20230728,000000,52.28,52.54,52.19,52.41,112509,0
+CMDY.US,D,20230731,000000,52.48,52.62,52.32,52.5506,28735,0
+CMDY.US,D,20230801,000000,52.21,52.3544,52.04,52.24,18095,0
+CMDY.US,D,20230802,000000,52.03,52.03,51.4469,51.58,30835,0
+CMDY.US,D,20230803,000000,51.61,51.79,51.51,51.7,16039,0
+CMDY.US,D,20230804,000000,51.81,51.99,51.69,51.8,16004,0
+CMDY.US,D,20230807,000000,51.93,51.93,51.65,51.8,18085,0
+CMDY.US,D,20230808,000000,51.19,51.7806,51.1,51.7,13325,0
+CMDY.US,D,20230809,000000,51.97,52.08,51.82,51.95,34658,0
+CMDY.US,D,20230810,000000,52.02,52.09,51.7191,51.83,13325,0
+CMDY.US,D,20230811,000000,51.6364,51.84,51.59,51.7,13376,0
+CMDY.US,D,20230814,000000,51.37,51.4998,51.2714,51.43,15424,0
+CMDY.US,D,20230815,000000,51.18,51.18,50.85,50.88,17184,0
+CMDY.US,D,20230816,000000,51.07,51.1599,50.719,50.719,19879,0
+CMDY.US,D,20230817,000000,51.145,51.1519,50.85,50.85,27253,0
+CMDY.US,D,20230818,000000,50.92,51.2691,50.92,51.2,9282,0
+CMDY.US,D,20230821,000000,51.59,51.59,51.13,51.19,50177,0
+CMDY.US,D,20230822,000000,51.36,51.36,51.076,51.14,21932,0
+CMDY.US,D,20230823,000000,51.2,51.6069,51.2,51.41,14147,0
+CMDY.US,D,20230824,000000,51.22,51.6382,51.21,51.5,8758,0
+CMDY.US,D,20230825,000000,51.73,51.98,51.5601,51.92,21081,0
+CMDY.US,D,20230828,000000,51.82,52.1099,51.814,51.925,21504,0
+CMDY.US,D,20230829,000000,51.7254,52.06,51.7254,51.94,14738,0
+CMDY.US,D,20230830,000000,52.17,52.19,51.9719,52.085,15809,0
+CMDY.US,D,20230831,000000,52.08,52.265,52,52.07,13394,0
+CMDY.US,D,20230901,000000,52.5,52.6394,52.395,52.44,16364,0
+CMDY.US,D,20230905,000000,52.47,52.58,52.34,52.4046,12793,0
+CMDY.US,D,20230906,000000,52.21,52.4288,52.21,52.35,13798,0
+CMDY.US,D,20230907,000000,52.18,52.45,52.13,52.25,14550,0
+CMDY.US,D,20230908,000000,52.19,52.34,52.17,52.2,7781,0
+CMDY.US,D,20230911,000000,52.45,52.65,52.45,52.59,19160,0
+CMDY.US,D,20230912,000000,52.5,52.66,52.44,52.6,15243,0
+CMDY.US,D,20230913,000000,52.54,52.64,52.48,52.63,11301,0
+CMDY.US,D,20230914,000000,52.8,52.9972,52.78,52.91,27658,0
+CMDY.US,D,20230915,000000,52.91,52.94,52.75,52.8249,14595,0
+CMDY.US,D,20230918,000000,52.91,52.91,52.7,52.78,35905,0
+CMDY.US,D,20230919,000000,52.88,52.946,52.73,52.8,11074,0
+CMDY.US,D,20230920,000000,52.57,52.86,52.51,52.51,15690,0
+CMDY.US,D,20230921,000000,52.41,52.51,52.18,52.18,13412,0
+CMDY.US,D,20230922,000000,52.51,52.51,52.16,52.3,18108,0
+CMDY.US,D,20230925,000000,52.16,52.16,51.94,52.08,16918,0
+CMDY.US,D,20230926,000000,51.9185,51.944,51.85,51.88,11465,0
+CMDY.US,D,20230927,000000,52,52.12,51.98,52,63683,0
+CMDY.US,D,20230928,000000,52.08,52.19,51.985,52.08,264866,0
+CMDY.US,D,20230929,000000,52.28,52.28,51.5,51.51,29004,0
+CMDY.US,D,20231002,000000,51.39,51.46,51.1,51.1599,35551,0
+CMDY.US,D,20231003,000000,51,51.05,50.865,50.98,14845,0
+CMDY.US,D,20231004,000000,50.605,50.605,50,50.16,12285,0
+CMDY.US,D,20231005,000000,49.78,50.115,49.78,50.095,14113,0
+CMDY.US,D,20231006,000000,50.33,50.52,50.1,50.37,9045,0
+CMDY.US,D,20231009,000000,50.9,51.07,50.811,51.0664,40124,0
+CMDY.US,D,20231010,000000,50.87,50.9588,50.69,50.93,28213,0
+CMDY.US,D,20231011,000000,50.74,50.83,50.475,50.83,13087,0
+CMDY.US,D,20231012,000000,50.93,50.94,50.74,50.94,26333,0
+CMDY.US,D,20231013,000000,51.61,51.836,51.45,51.7942,38804,0
+CMDY.US,D,20231016,000000,51.6,51.66,51.4604,51.62,15514,0
+CMDY.US,D,20231017,000000,51.44,51.739,51.44,51.6617,78041,0
+CMDY.US,D,20231018,000000,52.06,52.175,51.9,52.0526,29939,0
+CMDY.US,D,20231019,000000,51.89,52.4091,51.841,52.3715,29149,0
+CMDY.US,D,20231020,000000,52.25,52.546,52.01,52.01,31404,0
+CMDY.US,D,20231023,000000,52,52.0201,51.66,51.69,18596,0
+CMDY.US,D,20231024,000000,51.47,51.6,51.3606,51.5628,8377,0
+CMDY.US,D,20231025,000000,51.53,51.8,51.3999,51.7522,12053,0
+CMDY.US,D,20231026,000000,51.5,51.67,51.4809,51.5696,10413,0
+CMDY.US,D,20231027,000000,51.9,52.14,51.725,52.0481,13211,0
+CMDY.US,D,20231030,000000,51.79,51.88,51.5256,51.5256,30183,0
+CMDY.US,D,20231031,000000,51.69,51.9204,51.505,51.6042,25016,0
+CMDY.US,D,20231101,000000,51.634,51.8099,51.365,51.465,6362,0
+CMDY.US,D,20231102,000000,51.53,51.92,51.53,51.83,61556,0
+CMDY.US,D,20231103,000000,51.81,52.1,51.81,51.95,46326,0
+CMDY.US,D,20231106,000000,51.68,52.05,51.68,51.862,23044,0
+CMDY.US,D,20231107,000000,51.2,51.245,50.944,51.0294,13569,0
+CMDY.US,D,20231108,000000,50.86,51.01,50.466,50.61,26143,0
+CMDY.US,D,20231109,000000,50.55,50.77,50.41,50.41,51814,0
+CMDY.US,D,20231110,000000,50.4,50.4,50.2728,50.2999,12325,0
+CMDY.US,D,20231113,000000,50.36,51.08,50.36,51.055,11855,0
+CMDY.US,D,20231114,000000,51.14,51.35,51.081,51.114,14393,0
+CMDY.US,D,20231115,000000,51.1,51.32,51.1,51.1691,15001,0
+CMDY.US,D,20231116,000000,50.8,50.828,49.5401,50.435,13853,0
+CMDY.US,D,20231117,000000,50.35,50.63,50.35,50.5733,17105,0
+CMDY.US,D,20231120,000000,50.7901,50.9911,50.785,50.94,13323,0
+CMDY.US,D,20231121,000000,50.96,51.19,50.96,51.1115,21009,0
+CMDY.US,D,20231122,000000,50.5241,50.82,50.39,50.76,25880,0
+CMDY.US,D,20231124,000000,50.6601,50.7107,50.5431,50.5431,11263,0
+CMDY.US,D,20231127,000000,50.45,50.45,50.231,50.295,26695,0
+CMDY.US,D,20231128,000000,50.51,50.9637,50.48,50.77,28355,0
+CMDY.US,D,20231129,000000,50.9,51.02,50.7,50.97,24162,0
+CMDY.US,D,20231130,000000,50.98,51.07,50.55,50.63,58167,0
+CMDY.US,D,20231201,000000,50.47,51.0389,50.47,50.5669,46793,0
+CMDY.US,D,20231204,000000,50.02,50.2,49.95,50.0148,29202,0
+CMDY.US,D,20231205,000000,49.94,50.04,49.674,49.7132,30899,0
+CMDY.US,D,20231206,000000,49.45,49.471,48.76,48.7828,30442,0
+CMDY.US,D,20231207,000000,48.96,49.005,48.76,48.95,50692,0
+CMDY.US,D,20231208,000000,48.96,49.19,48.82,48.95,37940,0
+CMDY.US,D,20231211,000000,48.57,48.81,48.4461,48.7439,68967,0
+CMDY.US,D,20231212,000000,48.37,48.45,48.24,48.2874,130579,0
+CMDY.US,D,20231213,000000,48.31,48.7412,48.2054,48.7412,35616,0
+CMDY.US,D,20231214,000000,49.19,49.4185,49.19,49.4185,97646,0
+CMDY.US,D,20231215,000000,49.49,49.5311,49.305,49.4873,100324,0
+CMDY.US,D,20231218,000000,49.85,49.93,49.6,49.65,51992,0
+CMDY.US,D,20231219,000000,49.54,49.98,49.54,49.9796,45548,0
+CMDY.US,D,20231220,000000,49.96,49.96,47.0387,47.0387,160773,0
+CMDY.US,D,20231221,000000,47.16,47.25,47.0419,47.1996,50668,0
+CMDY.US,D,20231222,000000,47.4,47.53,47.2,47.29,34105,0
+CMDY.US,D,20231226,000000,49.89,49.89,47.41,47.6,74854,0
+CMDY.US,D,20231227,000000,47.79,47.94,47.6426,47.7102,55754,0
+CMDY.US,D,20231228,000000,47.49,47.7399,47.37,47.41,58049,0
+CMDY.US,D,20231229,000000,47.34,47.34,47.01,47.0539,43249,0
+CMDY.US,D,20240102,000000,47.22,47.22,46.7413,46.82,50609,0
+CMDY.US,D,20240103,000000,46.8,47.0283,46.8,47.0096,136158,0
+CMDY.US,D,20240104,000000,46.83,46.96,46.7098,46.88,46211,0
+CMDY.US,D,20240105,000000,46.98,47.1,46.79,46.965,63166,0
+CMDY.US,D,20240108,000000,46.24,46.6249,46.17,46.5602,66188,0
+CMDY.US,D,20240109,000000,46.79,47.0063,46.61,46.8449,55848,0
+CMDY.US,D,20240110,000000,46.84,46.84,46.47,46.49,30785,0
+CMDY.US,D,20240111,000000,46.82,46.8932,46.6,46.6835,146338,0
+CMDY.US,D,20240112,000000,47.33,47.33,46.615,46.825,45258,0
+CMDY.US,D,20240116,000000,46.8,46.8,46.38,46.3959,80635,0
+CMDY.US,D,20240117,000000,46.05,46.16,45.952,46.0831,64262,0
+CMDY.US,D,20240118,000000,46.04,46.3326,45.93,46.3138,93176,0
+CMDY.US,D,20240119,000000,46.53,46.53,46.07,46.145,26720,0
+CMDY.US,D,20240122,000000,45.85,46.24,45.85,46.1203,61743,0
+CMDY.US,D,20240123,000000,46.31,46.5695,46.2833,46.5656,34933,0
+CMDY.US,D,20240124,000000,46.81,46.8701,46.7001,46.8467,46219,0
+CMDY.US,D,20240125,000000,47.05,47.0724,46.76,46.9447,16280,0
+CMDY.US,D,20240126,000000,46.76,47.0567,46.5978,46.97,48871,0
+CMDY.US,D,20240129,000000,46.75,46.75,46.58,46.7171,29097,0
+CMDY.US,D,20240130,000000,46.8,47.1245,46.7316,47.0999,26301,0
+CMDY.US,D,20240131,000000,47,47.0877,46.84,46.8462,16980,0
+CMDY.US,D,20240201,000000,46.72,46.88,46.39,46.4765,22267,0
+CMDY.US,D,20240202,000000,46.22,46.22,46.08,46.1537,13842,0
+CMDY.US,D,20240205,000000,46.01,46.1178,45.83,46.0974,33468,0
+CMDY.US,D,20240206,000000,46.16,46.2664,46.125,46.155,28686,0
+CMDY.US,D,20240207,000000,46.18,46.2554,46.098,46.1786,34676,0
+CMDY.US,D,20240208,000000,46.2,46.35,46.16,46.28,19179,0
+CMDY.US,D,20240209,000000,46.25,46.35,46.11,46.19,193608,0
+CMDY.US,D,20240212,000000,46.16,46.2821,46.124,46.1512,15476,0
+CMDY.US,D,20240213,000000,45.8657,46.0145,45.78,45.8549,17888,0
+CMDY.US,D,20240214,000000,45.77,45.86,45.4448,45.4776,18960,0
+CMDY.US,D,20240215,000000,45.58,45.88,45.56,45.56,18571,0
+CMDY.US,D,20240216,000000,45.62,45.88,45.62,45.79,13434,0
+CMDY.US,D,20240220,000000,45.78,45.84,45.57,45.7224,29684,0
+CMDY.US,D,20240221,000000,46.09,46.09,45.255,46.0335,21456,0
+CMDY.US,D,20240222,000000,45.85,46.13,45.85,46.095,380544,0
+CMDY.US,D,20240223,000000,45.71,45.74,45.62,45.6622,19192,0
+CMDY.US,D,20240226,000000,45.7,45.935,45.637,45.93,16531,0
+CMDY.US,D,20240227,000000,46.15,46.3,46.15,46.25,28033,0
+CMDY.US,D,20240228,000000,46.21,46.276,46.1401,46.19,17856,0
+CMDY.US,D,20240229,000000,46.08,46.3203,46.06,46.2147,25865,0
+CMDY.US,D,20240301,000000,46.26,46.475,46.02,46.36,12997,0
+CMDY.US,D,20240304,000000,46.68,46.88,46.6588,46.7,28914,0
+CMDY.US,D,20240305,000000,46.75,46.75,46.49,46.5,13156,0
+CMDY.US,D,20240306,000000,46.77,46.9,46.705,46.72,20004,0
+CMDY.US,D,20240307,000000,47.01,47.15,47.01,47.12,14859,0
+CMDY.US,D,20240308,000000,46.94,47.08,46.86,47.02,39167,0
+CMDY.US,D,20240311,000000,47.0001,47.35,47,47.34,16203,0
+CMDY.US,D,20240312,000000,47.17,47.339,47.065,47.23,21252,0
+CMDY.US,D,20240313,000000,47.43,47.7,47.36,47.63,18649,0
+CMDY.US,D,20240314,000000,47.64,47.7882,47.53,47.6959,20060,0
+CMDY.US,D,20240315,000000,47.72,47.8,47.6155,47.77,15854,0
+CMDY.US,D,20240318,000000,47.99,48.01,47.88,47.9812,15729,0
+CMDY.US,D,20240319,000000,47.93,47.95,47.83,47.9,36544,0
+CMDY.US,D,20240320,000000,47.74,47.9999,47.551,47.95,11042,0
+CMDY.US,D,20240321,000000,48.08,48.08,47.6353,47.8531,33848,0
+CMDY.US,D,20240322,000000,47.64,47.721,47.49,47.5,14912,0
+CMDY.US,D,20240325,000000,47.62,47.8899,47.62,47.8,15420,0
+CMDY.US,D,20240326,000000,47.85,47.92,47.4912,47.5,33247,0
+CMDY.US,D,20240327,000000,47.29,47.495,45.67,47.44,57636,0
+CMDY.US,D,20240328,000000,47.61,48.0342,47.59,47.95,12243,0
+CMDY.US,D,20240401,000000,48.36,48.36,48.0921,48.2,80588,0
+CMDY.US,D,20240402,000000,48.54,48.68,48.515,48.6361,11720,0
+CMDY.US,D,20240403,000000,49,49.23,48.9196,49.16,11768,0
+CMDY.US,D,20240404,000000,49.03,49.345,49.03,49.16,11854,0
+CMDY.US,D,20240405,000000,49.26,49.6551,49.26,49.51,12417,0
+CMDY.US,D,20240408,000000,49.67,49.73,49.47,49.65,6593,0
+CMDY.US,D,20240409,000000,49.8299,49.8299,49.5198,49.66,9752,0
+CMDY.US,D,20240410,000000,49.48,49.635,49.361,49.56,24955,0
+CMDY.US,D,20240411,000000,49.56,49.56,49.26,49.52,20244,0
+CMDY.US,D,20240412,000000,50.05,50.29,49.46,49.53,25816,0
+CMDY.US,D,20240415,000000,49.65,49.8,49.43,49.8,16835,0
+CMDY.US,D,20240416,000000,49.56,49.68,49.34,49.61,14141,0
+CMDY.US,D,20240417,000000,49.65,49.769,49.27,49.4,101274,0
+CMDY.US,D,20240418,000000,49.48,49.48,49.265,49.35,11466,0
+CMDY.US,D,20240419,000000,49.51,49.86,49.51,49.68,24565,0
+CMDY.US,D,20240422,000000,49.42,49.68,49.295,49.62,14950,0
+CMDY.US,D,20240423,000000,49.29,49.74,49.18,49.74,12107,0
+CMDY.US,D,20240424,000000,49.52,49.7548,49.52,49.55,13944,0
+CMDY.US,D,20240425,000000,49.53,49.9107,49.51,49.84,14309,0
+CMDY.US,D,20240426,000000,49.99,50.08,49.79,49.8,31260,0
+CMDY.US,D,20240429,000000,50.01,50.17,49.945,50.04,10554,0
+CMDY.US,D,20240430,000000,49.54,49.6081,49.14,49.14,14775,0
+CMDY.US,D,20240501,000000,48.93,49.22,48.75,48.8347,24458,0
+CMDY.US,D,20240502,000000,48.76,49.0592,48.74,48.95,13801,0
+CMDY.US,D,20240503,000000,49.1,49.1936,49.02,49.15,10293,0
+CMDY.US,D,20240506,000000,49.57,49.885,49.57,49.7423,19557,0
+CMDY.US,D,20240507,000000,49.644,49.79,49.644,49.7221,12565,0
+CMDY.US,D,20240508,000000,49.44,49.63,49.365,49.53,12048,0
+CMDY.US,D,20240509,000000,49.56,49.844,46,49.844,77597,0
+CMDY.US,D,20240510,000000,49.92,49.97,49.8201,49.86,9700,0
+CMDY.US,D,20240513,000000,49.97,50.17,49.97,50.17,19196,0
+CMDY.US,D,20240514,000000,49.99,50.21,49.99,50.17,34805,0
+CMDY.US,D,20240515,000000,50.31,50.5,50.04,50.4701,14756,0
+CMDY.US,D,20240516,000000,50.5,50.55,50.421,50.55,7936,0
+CMDY.US,D,20240517,000000,51.06,51.3249,51.01,51.3064,13582,0
+CMDY.US,D,20240520,000000,51.39,51.99,51.39,51.8847,24719,0
+CMDY.US,D,20240521,000000,51.89,52.091,51.774,51.91,23592,0
+CMDY.US,D,20240522,000000,51.61,51.61,51.3336,51.3843,9607,0
+CMDY.US,D,20240523,000000,51.62,51.745,50.91,50.975,19277,0
+CMDY.US,D,20240524,000000,51.03,51.0984,50.95,50.98,37261,0
+CMDY.US,D,20240528,000000,51.62,51.89,51.525,51.89,12841,0
+CMDY.US,D,20240529,000000,51.55,51.55,51.2211,51.25,13825,0
+CMDY.US,D,20240530,000000,50.8,50.959,50.5901,50.6245,30310,0
+CMDY.US,D,20240531,000000,50.78,50.85,50.1566,50.2137,7412,0
+CMDY.US,D,20240603,000000,50.4,50.46,49.91,50.0665,8705,0
+CMDY.US,D,20240604,000000,49.81,49.81,49.391,49.4705,256255,0
+CMDY.US,D,20240605,000000,49.57,49.79,49.47,49.755,16510,0
+CMDY.US,D,20240606,000000,50.1,50.41,50.1,50.35,11269,0
+CMDY.US,D,20240607,000000,49.58,49.78,49.52,49.575,9699,0
+CMDY.US,D,20240610,000000,49.97,50.04,49.845,49.99,74161,0
+CMDY.US,D,20240611,000000,49.97,50.08,49.83,50.08,19205,0
+CMDY.US,D,20240612,000000,50.24,50.26,50.04,50.0722,8489,0
+CMDY.US,D,20240613,000000,50.13,50.16,49.91,49.9897,81087,0
+CMDY.US,D,20240614,000000,49.98,50.05,49.9102,49.9262,12589,0
+CMDY.US,D,20240617,000000,49.62,49.765,49.54,49.765,12675,0
+CMDY.US,D,20240618,000000,49.75,50.05,49.75,50.0375,13929,0
+CMDY.US,D,20240620,000000,50.16,50.35,50.12,50.1443,9351,0
+CMDY.US,D,20240621,000000,50,50,49.4183,49.6274,9493,0
+CMDY.US,D,20240624,000000,49.77,50.02,49.72,50.0151,26450,0
+CMDY.US,D,20240625,000000,49.67,49.6894,49.43,49.47,23210,0
+CMDY.US,D,20240626,000000,49.34,49.55,49.22,49.3633,24777,0
+CMDY.US,D,20240627,000000,49.72,49.72,49.52,49.5551,6494,0
+CMDY.US,D,20240628,000000,49.53,49.59,49.3609,49.3853,10906,0
+CMDY.US,D,20240701,000000,49.42,49.6914,49.31,49.6914,6732,0
+CMDY.US,D,20240702,000000,49.81,49.88,49.655,49.715,8524,0
+CMDY.US,D,20240703,000000,49.88,50.119,49.88,50.055,5396,0
+CMDY.US,D,20240705,000000,50.23,50.47,50.23,50.375,6295,0
+CMDY.US,D,20240708,000000,50.09,50.09,49.72,49.7982,23579,0
+CMDY.US,D,20240709,000000,49.8299,49.84,49.4892,49.4944,5332,0
+CMDY.US,D,20240710,000000,49.47,49.558,49.34,49.397,15236,0
+CMDY.US,D,20240711,000000,49.56,49.7241,49.5299,49.605,5629,0
+CMDY.US,D,20240712,000000,49.48,49.63,49.419,49.5311,4582,0
+CMDY.US,D,20240715,000000,49.27,49.32,49.1193,49.1193,81910,0
+CMDY.US,D,20240716,000000,48.97,49.2587,48.97,49.2299,7364,0
+CMDY.US,D,20240717,000000,49.31,49.31,49.01,49.11,8395,0
+CMDY.US,D,20240718,000000,49.02,49.04,48.71,48.71,6613,0
+CMDY.US,D,20240719,000000,48.64,48.64,48.26,48.26,5456,0
+CMDY.US,D,20240722,000000,48.2,48.52,48.18,48.48,84170,0
+CMDY.US,D,20240723,000000,48.4087,48.42,48.224,48.3,91949,0
+CMDY.US,D,20240724,000000,48.2001,48.32,47.98,47.98,14857,0
+CMDY.US,D,20240725,000000,47.65,47.9503,47.65,47.87,26051,0
+CMDY.US,D,20240726,000000,47.79,47.81,47.4974,47.5271,15235,0
+CMDY.US,D,20240729,000000,47.51,47.5857,47.18,47.4398,409880,0
+CMDY.US,D,20240730,000000,47.15,47.38,47.07,47.31,33376,0
+CMDY.US,D,20240731,000000,47.76,48.1,47.65,48.1,29224,0
+CMDY.US,D,20240801,000000,48.04,48.12,47.43,47.5681,8765,0
+CMDY.US,D,20240802,000000,47.54,47.54,47.041,47.2697,20924,0
+CMDY.US,D,20240805,000000,46.34,46.8687,46.28,46.8687,10230,0
+CMDY.US,D,20240806,000000,46.83,46.88,46.635,46.676,25195,0
+CMDY.US,D,20240807,000000,46.96,47.13,46.91,46.9256,23516,0
+CMDY.US,D,20240808,000000,47.08,47.39,47.08,47.2704,26605,0
+CMDY.US,D,20240809,000000,47.51,47.51,47.37,47.4032,6180,0
+CMDY.US,D,20240812,000000,47.75,48.009,47.7,47.9654,20211,0
+CMDY.US,D,20240813,000000,47.67,47.67,47.445,47.4899,38703,0
+CMDY.US,D,20240814,000000,47.5629,47.73,47.379,47.425,63417,0
+CMDY.US,D,20240815,000000,47.65,47.9299,47.65,47.6817,5563,0
+CMDY.US,D,20240816,000000,47.49,47.68,47.485,47.6643,17598,0
+CMDY.US,D,20240819,000000,47.71,48.03,47.71,47.8796,17278,0
+CMDY.US,D,20240820,000000,47.99,48.078,47.76,47.8286,23142,0
+CMDY.US,D,20240821,000000,47.91,47.98,47.6525,47.7813,30216,0
+CMDY.US,D,20240822,000000,47.5,47.5501,47.33,47.405,7176,0
+CMDY.US,D,20240823,000000,47.71,48.09,47.71,48.06,7725,0
+CMDY.US,D,20240826,000000,48.4,48.47,48.32,48.4199,18899,0
+CMDY.US,D,20240827,000000,48.28,48.55,48.28,48.43,15648,0
+CMDY.US,D,20240828,000000,47.99,48.19,47.96,48,15508,0
+CMDY.US,D,20240829,000000,48.05,48.35,48.05,48.31,14201,0
+CMDY.US,D,20240830,000000,48.2,48.2,47.871,47.99,8402,0
+CMDY.US,D,20240903,000000,47.43,47.54,47.2236,47.52,22324,0
+CMDY.US,D,20240904,000000,47.35,47.5015,47.27,47.34,458033,0
+CMDY.US,D,20240905,000000,47.57,47.64,47.43,47.48,27650,0
+CMDY.US,D,20240906,000000,47.5,47.6,46.67,46.85,67623,0
+CMDY.US,D,20240909,000000,46.83,47.13,46.79,47.11,17839,0
+CMDY.US,D,20240910,000000,47.12,47.12,46.55,46.74,12832,0
+CMDY.US,D,20240911,000000,46.87,47.1099,46.6297,47.1,43810,0
+CMDY.US,D,20240912,000000,47.43,47.76,47.42,47.76,65944,0
+CMDY.US,D,20240913,000000,47.93,48.12,47.84,47.89,9265,0
+CMDY.US,D,20240916,000000,48.28,48.28,48.075,48.2083,9708,0
+CMDY.US,D,20240917,000000,48.19,48.4399,48.19,48.365,16595,0
+CMDY.US,D,20240918,000000,48.46,48.55,48.1017,48.13,9264,0
+CMDY.US,D,20240919,000000,48.55,48.82,48.5131,48.7128,9557,0
+CMDY.US,D,20240920,000000,48.65,48.9717,48.59,48.9299,11526,0
+CMDY.US,D,20240923,000000,49.08,49.42,49.0647,49.2,13709,0
+CMDY.US,D,20240924,000000,49.825,49.9599,49.68,49.9258,67341,0
+CMDY.US,D,20240925,000000,49.82,49.92,49.7,49.81,11283,0
+CMDY.US,D,20240926,000000,49.87,49.9399,49.65,49.67,14894,0
+CMDY.US,D,20240927,000000,49.71,49.8977,49.675,49.8977,9400,0
+CMDY.US,D,20240930,000000,49.7,49.93,49.65,49.8577,88542,0
+CMDY.US,D,20241001,000000,49.77,50.64,49.77,50.3009,15891,0
+CMDY.US,D,20241002,000000,50.73,50.84,50.5,50.7,11186,0
+CMDY.US,D,20241003,000000,50.58,50.93,50.51,50.8989,45126,0
+CMDY.US,D,20241004,000000,50.92,51.03,50.79,50.8705,20630,0
+CMDY.US,D,20241007,000000,50.77,51.05,50.77,51.0168,15366,0
+CMDY.US,D,20241008,000000,50.3,50.36,49.83,50.08,17027,0
+CMDY.US,D,20241009,000000,49.61,49.731,49.45,49.69,16955,0
+CMDY.US,D,20241010,000000,49.8905,50.28,49.85,50.28,11235,0
+CMDY.US,D,20241011,000000,50.44,50.53,50.302143,50.3151,7792,0
+CMDY.US,D,20241014,000000,49.94,49.99,49.69,49.69,10540,0
+CMDY.US,D,20241015,000000,49.13,49.3,49.0699,49.2,15874,0
+CMDY.US,D,20241016,000000,49.33,49.355,49.0701,49.1449,15186,0
+CMDY.US,D,20241017,000000,49.06,49.19,49,49.1603,8654,0
+CMDY.US,D,20241018,000000,49.18,49.23,49.055,49.17,39911,0
+CMDY.US,D,20241021,000000,49.639,49.639,49.34,49.3551,12728,0
+CMDY.US,D,20241022,000000,49.62,50.04,49.62,50,8035,0
+CMDY.US,D,20241023,000000,49.7,49.84,49.65,49.796,10571,0
+CMDY.US,D,20241024,000000,50.11,50.135,49.5797,49.94,8209,0
+CMDY.US,D,20241025,000000,49.88,50.05,49.79,50.02,18738,0
+CMDY.US,D,20241028,000000,49.207825,49.25,49.1025,49.1852,9061,0
+CMDY.US,D,20241029,000000,49.33,49.37,49.2,49.27,14174,0
+CMDY.US,D,20241030,000000,49.33,49.56,49.26,49.553,11608,0
+CMDY.US,D,20241031,000000,49.409,49.46,49.1,49.4265,14945,0
+CMDY.US,D,20241101,000000,49.56,49.63,49.11,49.11,8023,0
+CMDY.US,D,20241104,000000,49.41,49.5677,49.41,49.5677,10934,0
+CMDY.US,D,20241105,000000,49.83,49.8855,49.5942,49.7,8502,0
+CMDY.US,D,20241106,000000,48.65,49.22,48.65,49.14,15451,0
+CMDY.US,D,20241107,000000,49.47,49.87,49.39,49.8016,13505,0
+CMDY.US,D,20241108,000000,49.47,49.47,49.1621,49.215,10654,0
+CMDY.US,D,20241111,000000,48.88,48.97,48.6591,48.8068,13804,0
+CMDY.US,D,20241112,000000,48.717,48.81,48.44,48.543,15053,0
+CMDY.US,D,20241113,000000,48.21,48.52,48.1833,48.3382,14227,0
+CMDY.US,D,20241114,000000,48.4369,48.48,48.0259,48.0764,38875,0
+CMDY.US,D,20241115,000000,48.2969,48.4225,48.085,48.12,99146,0
+CMDY.US,D,20241118,000000,48.63,48.96,48.41,48.895,34418,0
+CMDY.US,D,20241119,000000,49.0918,49.139,48.9454,49.09,17293,0
+CMDY.US,D,20241120,000000,49.27,49.34,49.18,49.3201,32415,0
+CMDY.US,D,20241121,000000,49.5,49.61,49.32,49.51,13021,0
+CMDY.US,D,20241122,000000,49.272,49.6049,49.272,49.575,10477,0
+CMDY.US,D,20241125,000000,49.409,49.45,49.05,49.1849,8431,0
+CMDY.US,D,20241126,000000,49.281,49.41,49.1,49.2556,10908,0
+CMDY.US,D,20241127,000000,49.1001,49.245,48.96,49.0097,13007,0
+CMDY.US,D,20241129,000000,49.33,49.3562,49.21,49.2339,6527,0
+CMDY.US,D,20241202,000000,48.77,48.87,48.62,48.7092,16031,0
+CMDY.US,D,20241203,000000,48.9973,49.1,48.8784,48.93,40344,0
+CMDY.US,D,20241204,000000,49.045,49.06,48.8037,48.94,17087,0
+CMDY.US,D,20241205,000000,49.06,49.085,48.85,48.94,22686,0
+CMDY.US,D,20241206,000000,48.77,48.97,48.75,48.852,28183,0
+CMDY.US,D,20241209,000000,49.52,49.53,49.26,49.26,16772,0
+CMDY.US,D,20241210,000000,49.4797,49.6099,49.43,49.5058,69650,0
+CMDY.US,D,20241211,000000,49.69,49.92,49.57,49.7949,89498,0
+CMDY.US,D,20241212,000000,49.4,49.6223,49.33,49.56,52091,0
+CMDY.US,D,20241213,000000,49.38,49.3937,49.2701,49.2879,81400,0
+CMDY.US,D,20241216,000000,49.29,49.3,49.095,49.1031,431727,0
+CMDY.US,D,20241217,000000,47.11,47.2,46.52,46.9,72343,0
+CMDY.US,D,20241218,000000,46.848,46.96,46.29,46.31,194481,0
+CMDY.US,D,20241219,000000,46.53,46.57,46.21,46.42,96633,0
+CMDY.US,D,20241220,000000,46.49,46.87,46.48,46.81,247098,0
+CMDY.US,D,20241223,000000,46.85,46.888,46.65,46.8658,51800,0
+CMDY.US,D,20241224,000000,47.03,47.18,47.01,47.1325,26285,0
+CMDY.US,D,20241226,000000,47.085,47.18,47.05,47.11,22621,0
+CMDY.US,D,20241227,000000,47.15,47.2774,47.05,47.185,40259,0
+CMDY.US,D,20241230,000000,47.8265,47.93,47.41,47.5481,88603,0
+CMDY.US,D,20241231,000000,47.43,47.6097,47.41,47.5761,61634,0
+CMDY.US,D,20250102,000000,47.895,48.1803,47.87,47.9484,27203,0
+CMDY.US,D,20250103,000000,47.735,47.74,47.3981,47.448,31864,0
+CMDY.US,D,20250106,000000,47.8781,47.99,47.77,47.77,20642,0
+CMDY.US,D,20250107,000000,48.089,48.0896,47.93,48,127888,0
+CMDY.US,D,20250108,000000,48.1019,48.17,47.92,48.08,96663,0
+CMDY.US,D,20250110,000000,49.3396,49.4,49,49.3405,99662,0
+CMDY.US,D,20250113,000000,49.4989,49.6051,49.38,49.59,115356,0
+CMDY.US,D,20250114,000000,49.4,49.58,49.37,49.55,41140,0
+CMDY.US,D,20250115,000000,49.88,50.3,49.7901,50.27,128539,0
+CMDY.US,D,20250116,000000,50.06,50.215,49.87,50.15,62365,0
+CMDY.US,D,20250117,000000,49.76,50.07,49.69,49.82,382976,0
+CMDY.US,D,20250121,000000,49.82,49.905,49.67,49.88,191403,0
+CMDY.US,D,20250122,000000,49.9697,50.04,49.85,50.0099,19995,0
+CMDY.US,D,20250123,000000,49.9201,50.060156,49.8201,49.89,30560,0
+CMDY.US,D,20250124,000000,49.97,49.97,49.74,49.86,121460,0
+CMDY.US,D,20250127,000000,49.4051,49.44,48.95,49.16,44057,0
+CMDY.US,D,20250128,000000,49.18,49.37,49.12,49.2,62573,0
+CMDY.US,D,20250129,000000,49.48,49.6172,49.4221,49.53,21268,0
+CMDY.US,D,20250130,000000,49.66,49.81,49.57,49.5921,25653,0
+CMDY.US,D,20250131,000000,49.3568,49.5699,49.29,49.49,27121,0
+CMDY.US,D,20250203,000000,49.88,50.1107,49.84,50.04,32804,0
+CMDY.US,D,20250204,000000,49.7,50.358,49.63,50.24,18209,0
+CMDY.US,D,20250205,000000,50.12,50.3,50.1,50.3,30213,0
+CMDY.US,D,20250206,000000,50.28,50.38,49.98,50.3546,23981,0
+CMDY.US,D,20250207,000000,50.5815,50.618,50.2764,50.32,17642,0
+CMDY.US,D,20250210,000000,50.67,51.026,50.67,50.97,15573,0
+CMDY.US,D,20250211,000000,51.01,51.19,50.97,50.98,34025,0
+CMDY.US,D,20250212,000000,50.985,50.99,50.85,50.9,19387,0
+CMDY.US,D,20250213,000000,50.91,51.16,50.91,51.1398,45451,0
+CMDY.US,D,20250214,000000,51.3952,51.45,51.0125,51.06,19575,0
+CMDY.US,D,20250218,000000,51.12,51.8,51.12,51.7,32623,0
+CMDY.US,D,20250219,000000,51.95,52.041,51.7198,51.93,17130,0
+CMDY.US,D,20250220,000000,51.94,51.97,51.869,51.96,26722,0
+CMDY.US,D,20250221,000000,51.89,51.9,51.5308,51.6,28711,0
+CMDY.US,D,20250224,000000,51.39,51.3967,51.15,51.3102,15821,0
+CMDY.US,D,20250225,000000,51.16,51.19,50.7296,51.03,14586,0
+CMDY.US,D,20250226,000000,50.76,50.84,50.6827,50.76,12530,0
+CMDY.US,D,20250227,000000,50.81,50.84,50.46,50.47,24324,0
+CMDY.US,D,20250228,000000,50.18,50.26,49.87,49.972,12837,0
+CMDY.US,D,20250303,000000,50.31,50.37,49.9872,50.16,18349,0
+CMDY.US,D,20250304,000000,50.3,50.3999,50.08,50.37,11638,0
+CMDY.US,D,20250305,000000,50.32,50.74,50.29,50.74,27775,0
+CMDY.US,D,20250306,000000,50.61,50.695,50.53,50.62,16526,0
+CMDY.US,D,20250307,000000,50.6032,50.92,50.5529,50.85,13315,0
+CMDY.US,D,20250310,000000,50.91,51.02,50.625,50.7,16750,0
+CMDY.US,D,20250311,000000,51.0676,51.14,50.9055,50.94,43374,0
+CMDY.US,D,20250312,000000,50.8022,50.8768,50.6816,50.8,11473,0
+CMDY.US,D,20250313,000000,50.84,51.22,50.72,51,20467,0
+CMDY.US,D,20250314,000000,50.91,51.129,50.8695,51.06,18265,0
+CMDY.US,D,20250317,000000,51.235,51.43,51.17,51.38,24426,0
+CMDY.US,D,20250318,000000,51.66,51.78,51.3902,51.43,23351,0
+CMDY.US,D,20250319,000000,51.54,51.77,51.5,51.715,14091,0
+CMDY.US,D,20250320,000000,51.53,52.32,51.395,51.62,15208,0
+CMDY.US,D,20250321,000000,51.44,51.44,51.305,51.36,18808,0
+CMDY.US,D,20250324,000000,51.38,51.45,51.24,51.26,15630,0
+CMDY.US,D,20250325,000000,51.48,51.63,51.34,51.4446,37533,0
+CMDY.US,D,20250326,000000,51.59,51.59,51.3034,51.35,352244,0
+CMDY.US,D,20250327,000000,51.25,51.575,51.208,51.53,14262,0
+CMDY.US,D,20250328,000000,51.4301,51.549,51.2924,51.54,9830,0
+CMDY.US,D,20250331,000000,51.75,51.915,51.64,51.89,147206,0
+CMDY.US,D,20250401,000000,51.9,52.035,51.842,51.9104,107953,0
+CMDY.US,D,20250402,000000,51.95,52.1718,51.42,52.12,116311,0
+CMDY.US,D,20250403,000000,50.61,50.9391,50.6,50.7345,77558,0
+CMDY.US,D,20250404,000000,49.05,49.33,48.5,48.73,165808,0
+CMDY.US,D,20250407,000000,48.15,48.81,47.7502,47.8893,94664,0
+CMDY.US,D,20250408,000000,48.458274,48.458274,46.96,47.13,60445,0
+CMDY.US,D,20250409,000000,47.42,48.9981,46.92,48.95,249894,0
+CMDY.US,D,20250410,000000,48.54,48.7399,48.22,48.57,58357,0
+CMDY.US,D,20250411,000000,49,49.42,48.94,49.42,121915,0
+CMDY.US,D,20250414,000000,49.47,49.5,49.19,49.34,98071,0
+CMDY.US,D,20250415,000000,49.17,49.32,49.07,49.29,23327,0
+CMDY.US,D,20250416,000000,49.595,49.98,49.57,49.98,67805,0
+CMDY.US,D,20250417,000000,50.04,50.2425,49.9,50.095,25782,0
+CMDY.US,D,20250421,000000,50.34,50.34,49.72,49.94,45661,0
+CMDY.US,D,20250422,000000,49.99,50.24,49.91,49.97,34799,0
+CMDY.US,D,20250423,000000,49.82,49.969,49.68,49.81,28899,0
+CMDY.US,D,20250424,000000,49.84,50.2,49.78,50.2,31973,0
+CMDY.US,D,20250425,000000,49.7812,50.09,49.77,50.09,17474,0
+CMDY.US,D,20250428,000000,49.93,50.3,49.93,50.3,13444,0
+CMDY.US,D,20250429,000000,50.1173,50.16,49.8055,49.8364,14213,0
+CMDY.US,D,20250430,000000,49.41,49.515,49.11,49.1486,32284,0
+CMDY.US,D,20250501,000000,49.08,49.33,48.9337,49.26,495671,0
+CMDY.US,D,20250502,000000,49.71,49.71,49.4605,49.643,113796,0
+CMDY.US,D,20250505,000000,49.87,49.87,49.54,49.625,16392,0
+CMDY.US,D,20250506,000000,50.1,50.134,50.05,50.0819,5890,0
+CMDY.US,D,20250507,000000,50.04,50.0478,49.66,49.6972,7903,0
+CMDY.US,D,20250508,000000,49.9595,49.99,49.725,49.87,46531,0
+CMDY.US,D,20250509,000000,50.2781,50.3699,50.2,50.3007,93494,0
+CMDY.US,D,20250512,000000,50.4592,50.5,50.13,50.23,24134,0
+CMDY.US,D,20250513,000000,50.3,50.73,50.26,50.64,32302,0
+CMDY.US,D,20250514,000000,50.31,50.34,50.1,50.18,15095,0
+CMDY.US,D,20250515,000000,49.81,49.95,49.75,49.86,15264,0
+CMDY.US,D,20250516,000000,49.685,49.7208,49.47,49.52,33407,0
+CMDY.US,D,20250519,000000,49.53,49.65,49.4328,49.47,35404,0
+CMDY.US,D,20250520,000000,49.74,50.28,49.74,50.27,15498,0
+CMDY.US,D,20250521,000000,50.39,50.5499,50.31,50.37,11713,0
+CMDY.US,D,20250522,000000,50.11,50.1402,49.96,50.07,12707,0
+CMDY.US,D,20250523,000000,50.2005,50.55,50.11,50.53,9584,0
+CMDY.US,D,20250527,000000,50.1694,50.19,49.94,50.17,28939,0
+CMDY.US,D,20250528,000000,50.09,50.14,49.645,49.645,19687,0
+CMDY.US,D,20250529,000000,49.65,49.66,49.4649,49.63,20353,0
+CMDY.US,D,20250530,000000,49.3,49.45,49.1,49.3,95040,0
+CMDY.US,D,20250602,000000,50.3,50.42,50.2006,50.3496,24647,0
+CMDY.US,D,20250603,000000,50.18,50.4634,50.135,50.41,16455,0
+CMDY.US,D,20250604,000000,50.41,50.5645,50.38,50.41,20814,0
+CMDY.US,D,20250605,000000,50.88,50.99,50.63,50.64,25196,0
+CMDY.US,D,20250606,000000,50.89,51.005,50.7276,50.96,22107,0
+CMDY.US,D,20250609,000000,50.73,50.97,50.7,50.89,17241,0
+CMDY.US,D,20250610,000000,50.928,50.9799,50.65,50.67,24981,0
+CMDY.US,D,20250611,000000,50.85,51,50.79,50.95,25339,0
+CMDY.US,D,20250612,000000,51.02,51.135,50.9599,51.017,31717,0
+CMDY.US,D,20250613,000000,51.58,52.01,51.58,51.872,52654,0
+CMDY.US,D,20250616,000000,51.9,52.01,51.5,51.96,38670,0
+CMDY.US,D,20250617,000000,52.265,52.46,52.24,52.407,27987,0
+CMDY.US,D,20250618,000000,52.6886,52.6886,52.3475,52.48,17998,0
+CMDY.US,D,20250620,000000,52.51,52.6299,52.3933,52.52,30445,0
+CMDY.US,D,20250623,000000,52.43,52.4428,51.605,51.605,36636,0
+CMDY.US,D,20250624,000000,50.75,50.82,50.608,50.68,48599,0
+CMDY.US,D,20250625,000000,50.56,50.75,50.51,50.58,13421,0
+CMDY.US,D,20250626,000000,50.709,50.79,50.64,50.75,14965,0
+CMDY.US,D,20250627,000000,50.57,50.735,50.57,50.68,19819,0
+CMDY.US,D,20250630,000000,50.51,50.59,50.35,50.437,23209,0
+CMDY.US,D,20250701,000000,50.40585,50.517,50.37,50.517,30606,0
+CMDY.US,D,20250702,000000,50.7141,51.28,50.675,51.24,14397,0
+CMDY.US,D,20250703,000000,51.36,51.4,51.1051,51.1415,36119,0
+CMDY.US,D,20250707,000000,50.635,50.825,50.5808,50.82,17411,0
+CMDY.US,D,20250708,000000,50.708,51.33,50.65,51.03,16662,0
+CMDY.US,D,20250709,000000,50.9,51.0595,50.9,51.035,12222,0
+CMDY.US,D,20250710,000000,51.06,51.2495,51.02,51.235,18895,0
+CMDY.US,D,20250711,000000,51.44,51.6765,51.39,51.63,16682,0
+CMDY.US,D,20250714,000000,51.57,51.59,51.3627,51.3627,20926,0
+CMDY.US,D,20250715,000000,51.3007,51.51,51.27,51.315,25537,0
+CMDY.US,D,20250716,000000,51.31,51.51,51.1101,51.495,15136,0
+CMDY.US,D,20250717,000000,51.396,51.68,51.33,51.68,13066,0
+CMDY.US,D,20250718,000000,52.053,52.18,51.81,51.85,183868,0
+CMDY.US,D,20250721,000000,51.75,51.845,51.63,51.7758,14373,0
+CMDY.US,D,20250722,000000,51.73,51.9301,51.64,51.906,32794,0
+CMDY.US,D,20250723,000000,51.85,51.88,51.7,51.8,14260,0
+CMDY.US,D,20250724,000000,51.7,51.8399,51.561,51.795,15665,0
+CMDY.US,D,20250725,000000,51.5776,51.5776,51.2601,51.265,43974,0
+CMDY.US,D,20250728,000000,51.39,51.43,51.08,51.32,19272,0
+CMDY.US,D,20250729,000000,51.2803,51.61,51.22,51.61,13486,0
+CMDY.US,D,20250730,000000,51.31,51.43,50.41,50.565,74300,0
+CMDY.US,D,20250731,000000,50.29,50.35,50.17,50.2647,25414,0
+CMDY.US,D,20250801,000000,50.39,50.53,49.9484,50.08,19341,0
+CMDY.US,D,20250804,000000,50,50.08,49.9683,50.0448,21414,0
+CMDY.US,D,20250805,000000,49.96,50.06,49.75,49.854,14655,0
+CMDY.US,D,20250806,000000,50.1442,50.15,49.87,49.87,42983,0
+CMDY.US,D,20250807,000000,50.12,50.21,50.0537,50.16,12929,0
+CMDY.US,D,20250808,000000,50.38,50.41,49.975,50.015,15498,0
+CMDY.US,D,20250811,000000,50.0524,50.0922,49.97,50.075,12466,0
+CMDY.US,D,20250812,000000,49.8304,49.98,49.8304,49.94,11832,0
+CMDY.US,D,20250813,000000,50.08,50.16,49.78,50,33769,0
+CMDY.US,D,20250814,000000,49.871,49.92,49.75,49.86,16664,0
+CMDY.US,D,20250815,000000,49.85,50.09,49.84,50.09,14261,0
+CMDY.US,D,20250818,000000,49.89,50.13,49.86,50.1,7538,0
+CMDY.US,D,20250819,000000,49.809,49.8799,49.65,49.75,23058,0
+CMDY.US,D,20250820,000000,50.01,50.81,49.97,50.095,117645,0
+CMDY.US,D,20250821,000000,50.16,50.48,50.105,50.4284,8914,0
+CMDY.US,D,20250822,000000,50.43,50.82,50.42,50.75,13239,0
+CMDY.US,D,20250825,000000,50.79,50.9387,50.765,50.79,31915,0
+CMDY.US,D,20250826,000000,50.61,50.68,50.5501,50.68,9385,0
+CMDY.US,D,20250827,000000,50.559,50.8,50.559,50.68,22704,0
+CMDY.US,D,20250828,000000,50.73,51,50.665,50.92,20051,0
+CMDY.US,D,20250829,000000,50.96,51.325,50.94,51.325,25276,0
+CMDY.US,D,20250902,000000,51.33,51.8041,51.33,51.8,15544,0
+CMDY.US,D,20250903,000000,51.8067,51.8067,51.51,51.5613,11341,0
+CMDY.US,D,20250904,000000,51.3127,51.37,51.2252,51.365,16837,0
+CMDY.US,D,20250905,000000,51.33,51.3999,51.125,51.1666,19475,0
+CMDY.US,D,20250908,000000,51.46,51.6,51.371,51.585,127705,0
+CMDY.US,D,20250909,000000,51.7108,51.77,51.5,51.5,11119,0
+CMDY.US,D,20250910,000000,51.64,51.7295,51.61,51.7,10318,0
+CMDY.US,D,20250911,000000,51.489,51.7,51.45,51.62,16433,0
+CMDY.US,D,20250912,000000,51.96,52.05,51.85,51.95,12190,0
+CMDY.US,D,20250915,000000,52.2,52.38,52.09,52.33,50024,0
+CMDY.US,D,20250916,000000,52.64,52.68,52.6,52.62,36272,0
+CMDY.US,D,20250917,000000,52.37,52.46,51.9697,52.0261,39692,0
+CMDY.US,D,20250918,000000,51.91,52.61,51.71,51.84,19010,0
+CMDY.US,D,20250919,000000,51.718,51.82,51.5701,51.76,12863,0
+CMDY.US,D,20250922,000000,51.5111,51.8,51.51,51.795,16892,0
+CMDY.US,D,20250923,000000,51.915,52.0799,51.9,52.039,12303,0
+CMDY.US,D,20250924,000000,52.189,52.2896,52.145,52.19,13154,0
+CMDY.US,D,20250925,000000,52.33,52.54,52.17,52.54,28405,0
+CMDY.US,D,20250926,000000,52.45,52.79,52.44,52.585,51013,0
+CMDY.US,D,20250929,000000,52.63,52.75,52.58,52.68,41393,0
+CMDY.US,D,20250930,000000,52.46,52.6,52.44,52.6,57451,0
+CMDY.US,D,20251001,000000,52.4,52.85,52.4,52.85,10757,0
+CMDY.US,D,20251002,000000,52.78,52.85,52.4999,52.6826,15505,0
+CMDY.US,D,20251003,000000,52.91,53.1192,52.9,52.94,20212,0
+CMDY.US,D,20251006,000000,53.26,53.39,53.23,53.3548,8538,0
+CMDY.US,D,20251007,000000,53.43,53.5,53.2423,53.5,22851,0
+CMDY.US,D,20251008,000000,53.68,53.8,53.65,53.74,14851,0
+CMDY.US,D,20251009,000000,53.86,53.96,53.05,53.1979,22283,0
+CMDY.US,D,20251010,000000,53.04,53.04,52.345,52.52,20518,0
+CMDY.US,D,20251013,000000,53.07,53.27,53.06,53.2351,10136,0
+CMDY.US,D,20251014,000000,52.72,53.15,52.72,52.9801,140329,0
+CMDY.US,D,20251015,000000,53.23,53.376,53.11,53.3,15396,0
+CMDY.US,D,20251016,000000,53.51,53.789,53.38,53.58,22419,0
+CMDY.US,D,20251017,000000,53.23,53.52,53.02,53.2627,106900,0
+CMDY.US,D,20251020,000000,53.7962,54.18,53.7636,54.18,70077,0
+CMDY.US,D,20251021,000000,53.34,53.49,52.95,53.168,45359,0
+CMDY.US,D,20251022,000000,53.35,53.569,53.13,53.5243,29723,0
+CMDY.US,D,20251023,000000,54.17,54.205,53.955,53.955,19353,0
+CMDY.US,D,20251024,000000,53.8001,54.0398,53.7689,53.8472,22157,0
+CMDY.US,D,20251027,000000,53.75,53.75,53.4998,53.56,17754,0
+CMDY.US,D,20251028,000000,53.19,53.39,53.1624,53.25,21618,0
+CMDY.US,D,20251029,000000,53.56,53.79,53.321,53.45,10414,0
+CMDY.US,D,20251030,000000,53.29,53.7505,53.29,53.715,12370,0
+CMDY.US,D,20251031,000000,53.81,53.93,53.655,53.91,28340,0
+CMDY.US,D,20251103,000000,53.985,54.33,53.915,54.3294,32759,0
+CMDY.US,D,20251104,000000,53.6856,53.94,53.6856,53.7322,11224,0
+CMDY.US,D,20251105,000000,53.8994,54.045,53.8605,53.8702,13144,0
+CMDY.US,D,20251106,000000,53.86,53.887,53.45,53.64,17836,0
+CMDY.US,D,20251107,000000,53.77,53.8852,53.7499,53.82,11199,0
+CMDY.US,D,20251110,000000,54.23,54.7295,54.21,54.69,18154,0
+CMDY.US,D,20251111,000000,54.97,55.11,54.8899,55.11,34634,0
+CMDY.US,D,20251112,000000,54.9,55.12,54.9,55.065,24342,0
+CMDY.US,D,20251113,000000,55.2301,55.2301,54.8501,54.87,10792,0
+CMDY.US,D,20251114,000000,54.55,54.82,54.4301,54.4333,41494,0
+CMDY.US,D,20251117,000000,54.4893,54.67,54.26,54.334,11515,0
+CMDY.US,D,20251118,000000,54.3431,54.76,54.2675,54.635,14159,0
+CMDY.US,D,20251119,000000,54.5551,54.71,54.2445,54.3858,10723,0
+CMDY.US,D,20251120,000000,54.4,54.54,53.8201,53.94,21261,0
+CMDY.US,D,20251121,000000,53.44,53.9399,53.44,53.7343,17338,0
+CMDY.US,D,20251124,000000,53.46,54.0034,53.46,54.0034,10444,0
+CMDY.US,D,20251125,000000,53.5102,53.86,53.5102,53.779,13748,0
+CMDY.US,D,20251126,000000,54.0999,54.4448,53.98,54.4209,10260,0
+CMDY.US,D,20251128,000000,54.9108,55.22,54.9108,55.15,13814,0
+CMDY.US,D,20251201,000000,55.36,55.46,55.24,55.3289,12600,0
+CMDY.US,D,20251202,000000,55.2499,55.44,55.115,55.23,10731,0
+CMDY.US,D,20251203,000000,55.534639,55.59,55.4125,55.5,9458,0
+CMDY.US,D,20251204,000000,55.2,55.6,55.2,55.59,12474,0
+CMDY.US,D,20251205,000000,56.0033,56.24,55.81,55.82,18012,0
+CMDY.US,D,20251208,000000,55.46,55.46,55.0201,55.07,15230,0
+CMDY.US,D,20251209,000000,54.948,55.01,54.85,54.905,16460,0
+CMDY.US,D,20251210,000000,54.84,55.2399,54.7715,55.19,21223,0
+CMDY.US,D,20251211,000000,55.005,55.31,54.9666,55.29,63227,0
+CMDY.US,D,20251212,000000,55.23,55.39,54.52,54.67,28066,0
+CMDY.US,D,20251215,000000,54.62,54.72,54.33,54.55,19600,0
+CMDY.US,D,20251216,000000,48,48,47.635,47.76,98796,0
+CMDY.US,D,20251217,000000,48.115,48.32,48.06,48.31,49955,0
+CMDY.US,D,20251218,000000,48.24,48.33,47.85,47.94,82570,0
+CMDY.US,D,20251219,000000,48.02,48.2998,48.02,48.24,181645,0
+CMDY.US,D,20251222,000000,48.66,48.74,48.515,48.72,92432,0
+CMDY.US,D,20251223,000000,48.9789,49.41,48.855,49.4041,24158,0
+CMDY.US,D,20251224,000000,49.3799,49.48,49.28,49.43,28506,0
+CMDY.US,D,20251226,000000,49.96,50.06,49.84,50.06,58326,0
+CMDY.US,D,20251229,000000,49.35,49.38,48.9999,49.105,23963,0
+CMDY.US,D,20251230,000000,49.81,49.85,49.4994,49.52,132156,0
+CMDY.US,D,20251231,000000,49.16,49.29,48.71,48.75,106624,0
+CMDY.US,D,20260102,000000,48.84,48.99,48.617,48.82,37213,0
+CMDY.US,D,20260105,000000,49.4,49.74,49.3164,49.7,26531,0
+CMDY.US,D,20260106,000000,50.1163,50.28,49.9686,50.11,42913,0
+CMDY.US,D,20260107,000000,49.6144,49.85,49.58,49.75,29901,0
+CMDY.US,D,20260108,000000,49.44,49.87,49.3021,49.84,40578,0
+CMDY.US,D,20260109,000000,50.01,50.2099,49.78,49.79,21801,0
+CMDY.US,D,20260112,000000,50.3701,50.85,50,50.68,28837,0
+CMDY.US,D,20260113,000000,50.94,51.18,50.8301,50.9707,25541,0
+CMDY.US,D,20260114,000000,51.35,53.02,50.5001,50.63,70168,0
+CMDY.US,D,20260115,000000,50.56,50.83,50.41,50.65,71742,0
+CMDY.US,D,20260116,000000,50.55,50.63,50.36,50.57,28928,0
+CMDY.US,D,20260120,000000,51.4301,51.7,51.4,51.48,43330,0
+CMDY.US,D,20260121,000000,52.27,52.42,51.99,52.28,37976,0
+CMDY.US,D,20260122,000000,52.37,52.4599,52.25,52.29,21620,0
+CMDY.US,D,20260123,000000,53.0054,53.2481,52.93,53.23,131012,0
+CMDY.US,D,20260126,000000,53.77,54.98,53.53,53.73,204151,0
+CMDY.US,D,20260127,000000,53.7,54.42,53.465,54.33,182527,0
+CMDY.US,D,20260128,000000,54.605,55.01,54.445,54.9,55044,0
+CMDY.US,D,20260129,000000,56.42,56.52,54.55,55.75,88473,0
+CMDY.US,D,20260130,000000,54.575,57.17,52.11,53.93,105211,0
+CMDY.US,D,20260202,000000,51.83,52.11,51.0805,51.44,136489,0
+CMDY.US,D,20260203,000000,52.401,52.74,52.2,52.73,245145,0
+CMDY.US,D,20260204,000000,52.96,53.04,52.385,52.91,54445,0
+CMDY.US,D,20260205,000000,52.31,52.51,52.0051,52.15,58412,0
+CMDY.US,D,20260206,000000,52.61,52.94,52.47,52.63,46654,0
+CMDY.US,D,20260209,000000,52.498,53.01,52.498,52.95,68919,0
+CMDY.US,D,20260210,000000,52.86,52.95,52.56,52.73,44689,0
+CMDY.US,D,20260211,000000,53.2,53.26,52.895,53.2,113529,0
+CMDY.US,D,20260212,000000,53.11,53.18,52.235,52.27,82414,0
+CMDY.US,D,20260213,000000,52.37,52.51,52.13,52.39,104418,0
+CMDY.US,D,20260217,000000,51.72,51.8,51.477,51.67,65125,0
+CMDY.US,D,20260218,000000,52.46,52.77,52.46,52.72,42627,0
diff --git a/daily/us/nyse etfs/1/comb.us.txt b/daily/us/nyse etfs/1/comb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6b4756815b9662f1b23dbc1646df7c3d227eba42
--- /dev/null
+++ b/daily/us/nyse etfs/1/comb.us.txt	
@@ -0,0 +1,2186 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COMB.US,D,20170525,000000,21.015,21.015,20.805,20.855,502,0
+COMB.US,D,20170526,000000,20.889,20.889,20.889,20.889,237,0
+COMB.US,D,20170530,000000,20.746,20.746,20.746,20.746,384,0
+COMB.US,D,20170531,000000,20.617,20.621,20.617,20.621,535,0
+COMB.US,D,20170602,000000,21.874,21.874,20.508,20.543,2534,0
+COMB.US,D,20170605,000000,21.874,21.874,20.552,20.552,2754,0
+COMB.US,D,20170607,000000,20.51,20.51,20.51,20.51,95031,0
+COMB.US,D,20170608,000000,20.628,20.628,20.628,20.628,197,0
+COMB.US,D,20170609,000000,20.586,20.611,20.586,20.611,658,0
+COMB.US,D,20170612,000000,20.492,20.492,20.41,20.41,5085,0
+COMB.US,D,20170613,000000,20.422,20.422,20.407,20.407,289,0
+COMB.US,D,20170614,000000,20.216,20.351,20.108,20.108,3297,0
+COMB.US,D,20170615,000000,20.199,20.258,20.177,20.258,1248,0
+COMB.US,D,20170619,000000,20.284,20.284,20.208,20.208,938,0
+COMB.US,D,20170620,000000,20.007,20.023,20.007,20.023,307,0
+COMB.US,D,20170621,000000,20.082,20.082,19.929,19.948,2186,0
+COMB.US,D,20170622,000000,19.892,19.892,19.806,19.806,836,0
+COMB.US,D,20170626,000000,20.99,20.99,19.956,20.06,6767,0
+COMB.US,D,20170627,000000,20.099,20.166,20.09,20.144,3906,0
+COMB.US,D,20170629,000000,20.334,20.368,20.301,20.301,1579,0
+COMB.US,D,20170630,000000,20.427,20.637,20.419,20.637,2475,0
+COMB.US,D,20170703,000000,20.721,20.738,20.721,20.721,1473,0
+COMB.US,D,20170705,000000,20.729,20.729,20.637,20.637,957,0
+COMB.US,D,20170706,000000,20.569,20.586,20.561,20.565,2880,0
+COMB.US,D,20170707,000000,20.419,20.452,20.404,20.443,1064,0
+COMB.US,D,20170710,000000,20.528,20.628,20.501,20.581,13392,0
+COMB.US,D,20170711,000000,20.698,20.698,20.695,20.695,1118,0
+COMB.US,D,20170712,000000,20.721,20.814,20.67,20.687,10169,0
+COMB.US,D,20170713,000000,20.611,20.611,20.495,20.495,1254,0
+COMB.US,D,20170714,000000,20.678,20.695,20.654,20.688,904,0
+COMB.US,D,20170717,000000,20.771,20.771,20.673,20.695,1750,0
+COMB.US,D,20170718,000000,20.881,20.889,20.721,20.721,12057,0
+COMB.US,D,20170719,000000,20.797,20.83,20.797,20.823,10461,0
+COMB.US,D,20170720,000000,20.881,20.881,20.839,20.839,290,0
+COMB.US,D,20170721,000000,21.764,21.874,20.637,20.637,1391,0
+COMB.US,D,20170724,000000,20.561,20.561,20.552,20.552,1325,0
+COMB.US,D,20170725,000000,20.729,20.738,20.729,20.738,501,0
+COMB.US,D,20170726,000000,20.763,20.814,20.757,20.799,1017,0
+COMB.US,D,20170727,000000,21.007,21.032,20.999,21.007,4628,0
+COMB.US,D,20170728,000000,21.049,21.049,21.049,21.049,2039,0
+COMB.US,D,20170731,000000,20.982,21.065,20.969,21.065,2991,0
+COMB.US,D,20170801,000000,20.924,20.924,20.814,20.823,5763,0
+COMB.US,D,20170802,000000,20.898,20.915,20.889,20.909,3252,0
+COMB.US,D,20170803,000000,21.218,21.218,20.779,20.788,1663,0
+COMB.US,D,20170804,000000,20.738,20.746,20.733,20.738,1446,0
+COMB.US,D,20170807,000000,20.779,20.864,20.772,20.864,6473,0
+COMB.US,D,20170808,000000,20.873,20.939,20.873,20.898,4602,0
+COMB.US,D,20170809,000000,21.032,21.032,21.032,21.032,185,0
+COMB.US,D,20170810,000000,21.109,21.167,20.849,20.849,7434,0
+COMB.US,D,20170811,000000,20.823,20.906,20.823,20.906,6463,0
+COMB.US,D,20170814,000000,20.797,20.814,20.729,20.75,4923,0
+COMB.US,D,20170815,000000,20.586,20.611,20.586,20.611,2817,0
+COMB.US,D,20170816,000000,20.713,20.729,20.661,20.661,2493,0
+COMB.US,D,20170817,000000,20.619,20.654,20.594,20.619,5424,0
+COMB.US,D,20170821,000000,20.898,20.898,20.714,20.714,13064,0
+COMB.US,D,20170822,000000,20.713,20.713,20.713,20.713,171,0
+COMB.US,D,20170823,000000,20.729,20.729,20.723,20.723,536,0
+COMB.US,D,20170824,000000,20.797,20.83,20.797,20.825,1175,0
+COMB.US,D,20170828,000000,20.805,20.847,20.784,20.814,22995,0
+COMB.US,D,20170829,000000,20.847,20.847,20.816,20.816,3661,0
+COMB.US,D,20170830,000000,20.763,20.797,20.738,20.738,1523,0
+COMB.US,D,20170831,000000,20.999,21.15,20.982,21.141,1238,0
+COMB.US,D,20170901,000000,21.218,21.236,21.209,21.209,1325,0
+COMB.US,D,20170905,000000,21.361,21.377,21.3,21.31,3202,0
+COMB.US,D,20170906,000000,21.435,21.435,21.435,21.435,163,0
+COMB.US,D,20170907,000000,21.419,21.444,21.394,21.402,5498,0
+COMB.US,D,20170911,000000,21.15,21.192,21.15,21.192,332,0
+COMB.US,D,20170912,000000,21.198,21.198,21.198,21.198,183,0
+COMB.US,D,20170913,000000,21.209,21.209,21.192,21.192,421,0
+COMB.US,D,20170914,000000,21.319,21.319,21.256,21.256,731,0
+COMB.US,D,20170915,000000,21.269,21.269,21.269,21.269,285,0
+COMB.US,D,20170918,000000,21.26,21.26,21.226,21.226,2593,0
+COMB.US,D,20170919,000000,21.218,21.218,21.176,21.176,3240,0
+COMB.US,D,20170920,000000,21.361,21.453,21.294,21.327,34737,0
+COMB.US,D,20170921,000000,21.159,21.184,21.159,21.17,1174,0
+COMB.US,D,20170922,000000,21.176,21.218,21.176,21.209,3376,0
+COMB.US,D,20170925,000000,21.218,21.314,21.218,21.314,2061,0
+COMB.US,D,20170926,000000,21.218,21.226,21.168,21.168,2425,0
+COMB.US,D,20170927,000000,21.15,21.155,21.15,21.155,725,0
+COMB.US,D,20170928,000000,21.15,21.15,21.137,21.137,1369,0
+COMB.US,D,20170929,000000,21.124,21.124,21.119,21.119,448,0
+COMB.US,D,20171002,000000,20.956,20.956,20.864,20.915,40198,0
+COMB.US,D,20171003,000000,20.906,20.931,20.881,20.915,28619,0
+COMB.US,D,20171004,000000,20.973,20.973,20.948,20.948,1299,0
+COMB.US,D,20171005,000000,21.091,21.15,21.083,21.091,4599,0
+COMB.US,D,20171006,000000,20.944,20.99,20.944,20.989,17143,0
+COMB.US,D,20171009,000000,20.99,21.04,20.99,21.04,2159,0
+COMB.US,D,20171010,000000,21.141,21.158,21.124,21.158,2784,0
+COMB.US,D,20171011,000000,21.167,21.167,21.15,21.15,4088,0
+COMB.US,D,20171012,000000,21.192,21.192,21.184,21.184,2095,0
+COMB.US,D,20171013,000000,21.394,21.453,21.377,21.453,2170,0
+COMB.US,D,20171016,000000,21.587,21.587,21.494,21.494,2925,0
+COMB.US,D,20171017,000000,21.453,21.461,21.369,21.369,2330,0
+COMB.US,D,20171018,000000,21.356,21.369,21.302,21.334,3344,0
+COMB.US,D,20171019,000000,21.269,21.361,21.269,21.352,568,0
+COMB.US,D,20171020,000000,21.269,21.327,21.269,21.327,775,0
+COMB.US,D,20171023,000000,21.377,21.427,21.377,21.402,2202,0
+COMB.US,D,20171024,000000,21.444,21.511,21.435,21.503,861,0
+COMB.US,D,20171025,000000,21.494,21.494,21.494,21.494,161,0
+COMB.US,D,20171026,000000,21.427,21.453,21.427,21.447,3884,0
+COMB.US,D,20171027,000000,21.402,21.485,21.402,21.485,326,0
+COMB.US,D,20171030,000000,21.503,21.503,21.503,21.503,460,0
+COMB.US,D,20171031,000000,21.503,21.579,21.494,21.579,2317,0
+COMB.US,D,20171101,000000,21.654,21.654,21.617,21.621,2559,0
+COMB.US,D,20171102,000000,21.638,21.689,21.623,21.689,1108,0
+COMB.US,D,20171103,000000,21.756,21.772,21.756,21.772,2520,0
+COMB.US,D,20171106,000000,21.948,22.101,21.948,22.084,4749,0
+COMB.US,D,20171107,000000,21.924,21.924,21.924,21.924,118,0
+COMB.US,D,20171108,000000,21.94,21.94,21.899,21.899,3995,0
+COMB.US,D,20171109,000000,21.916,21.932,21.874,21.907,171473,0
+COMB.US,D,20171110,000000,21.932,21.932,21.823,21.865,3491,0
+COMB.US,D,20171113,000000,22.21,22.21,21.83,21.83,1004,0
+COMB.US,D,20171114,000000,21.529,21.529,21.529,21.529,237,0
+COMB.US,D,20171116,000000,21.494,21.494,21.494,21.494,149,0
+COMB.US,D,20171117,000000,21.545,21.63,21.545,21.63,3693,0
+COMB.US,D,20171120,000000,21.536,21.554,21.536,21.542,1298,0
+COMB.US,D,20171121,000000,21.638,21.638,21.621,21.638,1251,0
+COMB.US,D,20171122,000000,21.722,21.74,21.712,21.74,519,0
+COMB.US,D,20171124,000000,21.806,21.806,21.74,21.74,842,0
+COMB.US,D,20171127,000000,21.722,21.756,21.722,21.754,1277,0
+COMB.US,D,20171128,000000,22.101,22.101,21.67,21.689,8693,0
+COMB.US,D,20171129,000000,21.68,21.68,21.63,21.63,1018,0
+COMB.US,D,20171130,000000,21.562,21.562,21.435,21.436,2155,0
+COMB.US,D,20171201,000000,21.714,21.714,21.687,21.687,348,0
+COMB.US,D,20171204,000000,21.503,21.503,21.444,21.444,1051,0
+COMB.US,D,20171205,000000,21.312,21.319,21.31,21.317,2054,0
+COMB.US,D,20171206,000000,21.226,21.226,21.04,21.058,1293,0
+COMB.US,D,20171207,000000,20.964,20.973,20.956,20.969,3172,0
+COMB.US,D,20171208,000000,21.1,21.1,21.018,21.049,10901,0
+COMB.US,D,20171211,000000,21.072,21.074,21.065,21.065,1711,0
+COMB.US,D,20171212,000000,21.058,21.058,20.915,20.924,10392,0
+COMB.US,D,20171213,000000,20.964,20.964,20.894,20.947,16820,0
+COMB.US,D,20171214,000000,20.973,21.007,20.947,21.007,2801,0
+COMB.US,D,20171218,000000,21.205,21.205,21.2,21.2,2557,0
+COMB.US,D,20171219,000000,21.2,21.243,21.167,21.2,4813,0
+COMB.US,D,20171220,000000,21.294,21.301,21.251,21.301,1135,0
+COMB.US,D,20171221,000000,21.269,21.353,21.269,21.353,5448,0
+COMB.US,D,20171222,000000,21.453,21.485,21.453,21.485,2882,0
+COMB.US,D,20171226,000000,21.876,22.332,21.656,21.737,40008,0
+COMB.US,D,20171227,000000,21.817,21.817,21.794,21.817,9183,0
+COMB.US,D,20171228,000000,21.943,21.986,21.941,21.986,6999,0
+COMB.US,D,20171229,000000,22.078,22.129,22.045,22.061,5577,0
+COMB.US,D,20180102,000000,22.154,22.188,22.128,22.18,17835,0
+COMB.US,D,20180103,000000,22.129,22.192,22.12,22.174,10628,0
+COMB.US,D,20180104,000000,22.18,22.23,22.168,22.168,9408,0
+COMB.US,D,20180105,000000,22.053,22.053,22.031,22.04,6314,0
+COMB.US,D,20180108,000000,22.019,22.036,21.951,21.977,2592,0
+COMB.US,D,20180109,000000,21.91,22.096,21.91,22.096,36876,0
+COMB.US,D,20180110,000000,22.129,22.129,22.078,22.12,19671,0
+COMB.US,D,20180111,000000,22.154,22.188,22.12,22.154,20002,0
+COMB.US,D,20180112,000000,22.196,22.288,22.163,22.288,17713,0
+COMB.US,D,20180116,000000,22.188,22.188,22.129,22.187,9898,0
+COMB.US,D,20180117,000000,22.213,22.281,22.173,22.196,17898,0
+COMB.US,D,20180118,000000,22.23,22.23,22.175,22.23,1732,0
+COMB.US,D,20180119,000000,22.23,22.264,22.18,22.205,6847,0
+COMB.US,D,20180122,000000,22.238,22.281,22.23,22.281,1641,0
+COMB.US,D,20180123,000000,22.332,22.399,22.291,22.399,8640,0
+COMB.US,D,20180124,000000,22.55,22.694,22.542,22.694,7026,0
+COMB.US,D,20180125,000000,22.804,22.82,22.6,22.6,29143,0
+COMB.US,D,20180126,000000,22.676,22.82,22.676,22.786,292602,0
+COMB.US,D,20180129,000000,22.735,22.753,22.694,22.744,26430,0
+COMB.US,D,20180130,000000,22.744,22.744,22.609,22.631,27303,0
+COMB.US,D,20180131,000000,22.55,22.573,22.448,22.517,9773,0
+COMB.US,D,20180201,000000,22.465,22.6,22.423,22.6,153595,0
+COMB.US,D,20180202,000000,22.423,22.432,22.256,22.313,48703,0
+COMB.US,D,20180205,000000,22.256,22.314,22.112,22.129,15235,0
+COMB.US,D,20180206,000000,22.027,22.122,22.019,22.108,22360,0
+COMB.US,D,20180207,000000,22.027,22.061,21.817,21.867,25142,0
+COMB.US,D,20180208,000000,21.901,21.901,21.733,21.733,20121,0
+COMB.US,D,20180209,000000,21.581,21.632,21.421,21.463,16909,0
+COMB.US,D,20180212,000000,21.724,21.724,21.617,21.637,42072,0
+COMB.US,D,20180213,000000,21.64,21.8,21.64,21.765,50616,0
+COMB.US,D,20180214,000000,21.707,22.07,21.707,22.061,17331,0
+COMB.US,D,20180215,000000,22.045,22.154,21.96,22.148,16534,0
+COMB.US,D,20180216,000000,22.087,22.146,22.067,22.103,8309,0
+COMB.US,D,20180220,000000,22.618,22.618,22.036,22.07,7304,0
+COMB.US,D,20180221,000000,22.07,22.146,22.05,22.05,4498,0
+COMB.US,D,20180222,000000,22.12,22.238,22.12,22.191,17529,0
+COMB.US,D,20180223,000000,22.213,22.264,22.154,22.261,15434,0
+COMB.US,D,20180226,000000,22.297,22.39,22.288,22.357,28358,0
+COMB.US,D,20180227,000000,22.323,22.323,22.207,22.238,7606,0
+COMB.US,D,20180228,000000,22.306,22.306,22.099,22.137,58113,0
+COMB.US,D,20180301,000000,22.045,22.154,21.918,22.154,74955,0
+COMB.US,D,20180302,000000,22.061,22.12,22.019,22.112,7978,0
+COMB.US,D,20180305,000000,22.054,22.238,22.054,22.238,4090,0
+COMB.US,D,20180306,000000,22.332,22.332,22.256,22.288,20024,0
+COMB.US,D,20180307,000000,22.323,22.323,22.096,22.096,58481,0
+COMB.US,D,20180308,000000,22.01,22.01,21.926,22.002,10040,0
+COMB.US,D,20180309,000000,21.951,22.087,21.951,22.061,10449,0
+COMB.US,D,20180312,000000,22.019,22.036,21.973,22.033,1378,0
+COMB.US,D,20180313,000000,22.12,22.12,22.033,22.051,40062,0
+COMB.US,D,20180314,000000,22.096,22.096,21.995,21.995,3790,0
+COMB.US,D,20180315,000000,21.951,21.951,21.85,21.861,10314,0
+COMB.US,D,20180316,000000,21.833,21.91,21.825,21.91,2493,0
+COMB.US,D,20180319,000000,21.774,21.783,21.673,21.673,14322,0
+COMB.US,D,20180320,000000,21.69,21.765,21.69,21.758,2262,0
+COMB.US,D,20180321,000000,21.861,21.927,21.861,21.927,1902,0
+COMB.US,D,20180322,000000,21.918,21.918,21.832,21.832,2049,0
+COMB.US,D,20180323,000000,21.783,21.918,21.783,21.893,18153,0
+COMB.US,D,20180326,000000,21.995,21.995,21.893,21.906,1627,0
+COMB.US,D,20180327,000000,21.893,21.906,21.817,21.85,13701,0
+COMB.US,D,20180328,000000,21.8,21.8,21.733,21.733,22386,0
+COMB.US,D,20180329,000000,21.809,21.951,21.791,21.951,10882,0
+COMB.US,D,20180402,000000,21.986,21.986,21.758,21.795,68454,0
+COMB.US,D,20180403,000000,21.842,21.85,21.833,21.85,4383,0
+COMB.US,D,20180404,000000,21.572,21.724,21.538,21.724,22575,0
+COMB.US,D,20180405,000000,21.791,21.884,21.715,21.884,1959,0
+COMB.US,D,20180406,000000,21.809,21.809,21.74,21.775,3998,0
+COMB.US,D,20180409,000000,21.977,22.051,21.927,22.051,5271,0
+COMB.US,D,20180410,000000,22.196,22.284,22.171,22.264,8006,0
+COMB.US,D,20180411,000000,22.288,22.465,22.288,22.357,7692,0
+COMB.US,D,20180412,000000,22.642,22.642,22.219,22.281,15489,0
+COMB.US,D,20180413,000000,22.357,22.423,22.332,22.332,13356,0
+COMB.US,D,20180416,000000,22.436,22.436,22.339,22.339,2464,0
+COMB.US,D,20180417,000000,22.3,22.357,22.264,22.314,8564,0
+COMB.US,D,20180418,000000,22.642,22.744,22.6,22.744,81788,0
+COMB.US,D,20180419,000000,22.694,22.71,22.55,22.558,66997,0
+COMB.US,D,20180420,000000,22.482,22.567,22.458,22.567,3089,0
+COMB.US,D,20180423,000000,22.583,22.583,22.329,22.382,8590,0
+COMB.US,D,20180424,000000,22.432,22.432,22.382,22.382,2076,0
+COMB.US,D,20180425,000000,22.323,22.407,22.306,22.407,18691,0
+COMB.US,D,20180426,000000,22.499,22.499,22.382,22.458,6193,0
+COMB.US,D,20180427,000000,22.34,22.465,22.34,22.465,15835,0
+COMB.US,D,20180430,000000,22.482,22.517,22.473,22.499,2940,0
+COMB.US,D,20180501,000000,22.415,22.473,22.399,22.462,35373,0
+COMB.US,D,20180502,000000,22.441,22.517,22.441,22.482,8002,0
+COMB.US,D,20180503,000000,22.473,22.567,22.451,22.567,10232,0
+COMB.US,D,20180504,000000,22.533,22.618,22.491,22.592,6071,0
+COMB.US,D,20180507,000000,22.618,22.626,22.473,22.473,23773,0
+COMB.US,D,20180508,000000,22.694,22.694,22.34,22.592,17891,0
+COMB.US,D,20180509,000000,22.626,22.676,22.6,22.642,3226,0
+COMB.US,D,20180510,000000,22.71,22.744,22.642,22.744,6802,0
+COMB.US,D,20180511,000000,22.67,22.67,22.6,22.618,10655,0
+COMB.US,D,20180514,000000,22.682,22.735,22.668,22.668,9323,0
+COMB.US,D,20180515,000000,22.558,22.639,22.558,22.639,4685,0
+COMB.US,D,20180516,000000,22.626,22.659,22.584,22.635,4643,0
+COMB.US,D,20180517,000000,22.71,22.744,22.609,22.609,82829,0
+COMB.US,D,20180518,000000,22.769,22.769,22.701,22.701,1396,0
+COMB.US,D,20180521,000000,22.804,22.858,22.763,22.858,15848,0
+COMB.US,D,20180522,000000,23.022,23.041,22.934,22.945,7615,0
+COMB.US,D,20180523,000000,22.938,23.04,22.938,23.04,78198,0
+COMB.US,D,20180524,000000,23.073,23.091,22.985,22.989,14095,0
+COMB.US,D,20180525,000000,22.854,22.854,22.786,22.836,2201,0
+COMB.US,D,20180529,000000,22.795,22.795,22.635,22.702,10420,0
+COMB.US,D,20180530,000000,22.71,22.828,22.705,22.828,1906,0
+COMB.US,D,20180531,000000,22.887,22.887,22.778,22.81,8380,0
+COMB.US,D,20180601,000000,22.753,22.769,22.694,22.71,44165,0
+COMB.US,D,20180604,000000,22.719,22.719,22.473,22.473,32787,0
+COMB.US,D,20180605,000000,22.491,22.558,22.448,22.558,8448,0
+COMB.US,D,20180606,000000,22.642,22.642,22.524,22.59,42654,0
+COMB.US,D,20180607,000000,22.618,22.702,22.609,22.609,9374,0
+COMB.US,D,20180608,000000,22.659,22.659,22.6,22.642,5866,0
+COMB.US,D,20180611,000000,22.618,22.635,22.549,22.549,3122,0
+COMB.US,D,20180612,000000,22.618,22.635,22.55,22.583,33254,0
+COMB.US,D,20180613,000000,22.55,22.642,22.55,22.635,8545,0
+COMB.US,D,20180614,000000,22.55,22.55,22.412,22.422,19026,0
+COMB.US,D,20180615,000000,22.213,22.23,22.036,22.096,14298,0
+COMB.US,D,20180618,000000,22.061,22.061,21.986,22.053,2873,0
+COMB.US,D,20180619,000000,21.736,21.825,21.598,21.724,49792,0
+COMB.US,D,20180620,000000,21.901,21.901,21.765,21.817,11919,0
+COMB.US,D,20180621,000000,21.833,21.833,21.746,21.758,19510,0
+COMB.US,D,20180622,000000,21.876,22.019,21.841,22.019,9729,0
+COMB.US,D,20180625,000000,21.715,21.72,21.653,21.682,3634,0
+COMB.US,D,20180626,000000,21.733,21.791,21.682,21.791,15704,0
+COMB.US,D,20180627,000000,21.943,21.977,21.918,21.926,14358,0
+COMB.US,D,20180628,000000,21.893,21.926,21.816,21.816,2166,0
+COMB.US,D,20180629,000000,21.995,22.048,21.971,21.991,3516,0
+COMB.US,D,20180702,000000,21.724,21.733,21.581,21.617,62848,0
+COMB.US,D,20180703,000000,21.765,21.765,21.581,21.597,8243,0
+COMB.US,D,20180705,000000,21.623,21.623,21.53,21.555,458803,0
+COMB.US,D,20180706,000000,21.522,21.733,21.463,21.715,51251,0
+COMB.US,D,20180709,000000,21.74,21.74,21.64,21.715,9176,0
+COMB.US,D,20180710,000000,21.648,21.648,21.572,21.597,9699,0
+COMB.US,D,20180711,000000,21.487,21.487,21.092,21.092,22364,0
+COMB.US,D,20180712,000000,21.117,21.174,21.021,21.16,14498,0
+COMB.US,D,20180713,000000,21.185,21.185,21.024,21.092,68856,0
+COMB.US,D,20180716,000000,20.931,21,20.889,20.889,14237,0
+COMB.US,D,20180717,000000,21.075,21.075,20.83,20.864,16510,0
+COMB.US,D,20180718,000000,20.855,20.965,20.823,20.956,18543,0
+COMB.US,D,20180719,000000,20.798,21,20.798,20.94,26315,0
+COMB.US,D,20180720,000000,21.084,21.091,21.019,21.084,11728,0
+COMB.US,D,20180723,000000,21.151,21.16,21.057,21.057,5212,0
+COMB.US,D,20180724,000000,21.269,21.269,21.142,21.16,40145,0
+COMB.US,D,20180725,000000,21.337,21.443,21.337,21.443,5251,0
+COMB.US,D,20180726,000000,21.479,21.479,21.355,21.355,27811,0
+COMB.US,D,20180727,000000,21.446,21.446,21.354,21.362,10317,0
+COMB.US,D,20180730,000000,21.479,21.538,21.479,21.522,88383,0
+COMB.US,D,20180731,000000,21.563,21.572,21.493,21.53,20883,0
+COMB.US,D,20180801,000000,21.354,21.354,21.217,21.237,96218,0
+COMB.US,D,20180802,000000,21.168,21.395,21.168,21.32,17813,0
+COMB.US,D,20180803,000000,21.37,21.454,21.358,21.437,14751,0
+COMB.US,D,20180806,000000,21.396,21.482,21.37,21.413,6406,0
+COMB.US,D,20180807,000000,21.572,21.572,21.514,21.558,13679,0
+COMB.US,D,20180808,000000,21.572,21.572,21.404,21.479,22438,0
+COMB.US,D,20180809,000000,21.504,21.504,21.362,21.396,9680,0
+COMB.US,D,20180810,000000,21.379,21.463,21.252,21.252,14952,0
+COMB.US,D,20180813,000000,21.118,21.151,20.948,21.075,3249,0
+COMB.US,D,20180814,000000,21.185,21.201,21.109,21.114,8219,0
+COMB.US,D,20180815,000000,20.915,20.915,20.687,20.754,21324,0
+COMB.US,D,20180816,000000,20.931,20.965,20.9,20.924,13629,0
+COMB.US,D,20180817,000000,21.092,21.117,20.99,21.117,15763,0
+COMB.US,D,20180820,000000,21.041,21.059,21.016,21.059,5987,0
+COMB.US,D,20180821,000000,21.151,21.151,21.047,21.084,13432,0
+COMB.US,D,20180822,000000,21.125,21.125,21.054,21.109,29696,0
+COMB.US,D,20180823,000000,21.075,21.075,20.965,20.966,20390,0
+COMB.US,D,20180824,000000,21.177,21.183,21.092,21.092,20626,0
+COMB.US,D,20180827,000000,21.084,21.15,21.084,21.119,14040,0
+COMB.US,D,20180828,000000,21.21,21.21,21.008,21.033,13685,0
+COMB.US,D,20180829,000000,21.117,21.201,21.024,21.201,28687,0
+COMB.US,D,20180830,000000,21.041,21.096,21.041,21.081,2696,0
+COMB.US,D,20180831,000000,21.177,21.21,21.101,21.129,10748,0
+COMB.US,D,20180904,000000,20.991,21.039,20.906,20.974,67813,0
+COMB.US,D,20180905,000000,21,21,20.88,20.915,21702,0
+COMB.US,D,20180906,000000,20.948,20.956,20.766,20.847,7820,0
+COMB.US,D,20180907,000000,20.797,20.889,20.788,20.881,28767,0
+COMB.US,D,20180910,000000,20.965,20.974,20.906,20.965,12282,0
+COMB.US,D,20180911,000000,20.906,20.974,20.839,20.969,8461,0
+COMB.US,D,20180912,000000,21.014,21.091,21.012,21.064,4343,0
+COMB.US,D,20180913,000000,21.05,21.05,20.873,20.873,7495,0
+COMB.US,D,20180914,000000,20.873,20.898,20.779,20.788,5457,0
+COMB.US,D,20180917,000000,20.823,20.847,20.746,20.746,1928,0
+COMB.US,D,20180918,000000,20.915,20.931,20.832,20.915,43186,0
+COMB.US,D,20180919,000000,21,21.092,20.964,21,29201,0
+COMB.US,D,20180920,000000,21.117,21.236,21.065,21.21,52646,0
+COMB.US,D,20180921,000000,21.362,21.362,21.249,21.339,16556,0
+COMB.US,D,20180924,000000,21.463,21.463,21.421,21.428,3677,0
+COMB.US,D,20180925,000000,21.547,21.547,21.446,21.504,8143,0
+COMB.US,D,20180926,000000,21.463,21.504,21.379,21.383,15433,0
+COMB.US,D,20180927,000000,21.428,21.428,21.345,21.428,10800,0
+COMB.US,D,20180928,000000,21.479,21.603,21.437,21.538,21487,0
+COMB.US,D,20181001,000000,21.588,21.85,21.588,21.842,34334,0
+COMB.US,D,20181002,000000,21.977,22.045,21.96,21.977,17743,0
+COMB.US,D,20181003,000000,22.045,22.196,22.045,22.18,11410,0
+COMB.US,D,20181004,000000,22.205,22.205,21.951,21.977,16842,0
+COMB.US,D,20181005,000000,22.019,22.019,21.924,21.969,8802,0
+COMB.US,D,20181008,000000,21.91,21.995,21.91,21.969,11508,0
+COMB.US,D,20181009,000000,22.036,22.07,21.943,22.07,8449,0
+COMB.US,D,20181010,000000,22.053,22.053,21.782,21.782,7120,0
+COMB.US,D,20181011,000000,21.707,21.804,21.665,21.665,27627,0
+COMB.US,D,20181012,000000,21.817,21.867,21.749,21.833,46313,0
+COMB.US,D,20181015,000000,21.926,22.036,21.901,21.994,28492,0
+COMB.US,D,20181016,000000,21.986,22.036,21.943,21.977,26105,0
+COMB.US,D,20181017,000000,22.01,22.01,21.91,21.916,17622,0
+COMB.US,D,20181018,000000,21.765,21.765,21.673,21.673,3737,0
+COMB.US,D,20181019,000000,21.8,21.842,21.741,21.741,19559,0
+COMB.US,D,20181022,000000,21.699,21.715,21.664,21.673,2529,0
+COMB.US,D,20181023,000000,21.648,21.648,21.522,21.572,6612,0
+COMB.US,D,20181024,000000,21.632,21.632,21.413,21.437,40566,0
+COMB.US,D,20181025,000000,21.446,21.479,21.37,21.398,36924,0
+COMB.US,D,20181026,000000,21.354,21.504,21.337,21.504,37252,0
+COMB.US,D,20181029,000000,21.413,21.434,21.278,21.302,93782,0
+COMB.US,D,20181030,000000,21.204,21.21,21.109,21.109,31954,0
+COMB.US,D,20181031,000000,21.142,21.358,21.007,21.007,45243,0
+COMB.US,D,20181101,000000,21.236,21.261,21.084,21.116,37708,0
+COMB.US,D,20181102,000000,21.19,21.243,21.168,21.218,5118,0
+COMB.US,D,20181105,000000,21.364,21.364,21.236,21.236,18787,0
+COMB.US,D,20181106,000000,21.311,21.311,21.125,21.125,5980,0
+COMB.US,D,20181107,000000,21.201,21.201,21.147,21.16,11034,0
+COMB.US,D,20181108,000000,21.151,21.151,21.024,21.075,25109,0
+COMB.US,D,20181109,000000,20.879,21.084,20.879,20.977,38570,0
+COMB.US,D,20181112,000000,21.066,21.094,20.965,20.967,6355,0
+COMB.US,D,20181113,000000,21.033,21.06,20.763,20.763,17307,0
+COMB.US,D,20181114,000000,21.177,21.479,21.142,21.428,39860,0
+COMB.US,D,20181115,000000,21.261,21.261,20.956,20.983,17021,0
+COMB.US,D,20181116,000000,21.177,21.354,21.11,21.294,31412,0
+COMB.US,D,20181119,000000,21.227,21.513,21.227,21.406,17064,0
+COMB.US,D,20181120,000000,21.287,21.287,20.881,21.005,16297,0
+COMB.US,D,20181121,000000,21.192,21.496,21.084,21.105,32938,0
+COMB.US,D,20181123,000000,20.738,20.848,20.738,20.738,35226,0
+COMB.US,D,20181126,000000,20.586,20.645,20.527,20.632,44756,0
+COMB.US,D,20181127,000000,20.527,20.577,20.524,20.524,22350,0
+COMB.US,D,20181128,000000,20.704,20.941,20.67,20.855,38481,0
+COMB.US,D,20181129,000000,20.889,20.974,20.855,20.906,32463,0
+COMB.US,D,20181130,000000,20.823,20.907,20.779,20.892,43879,0
+COMB.US,D,20181203,000000,21.142,21.142,20.952,21.033,67769,0
+COMB.US,D,20181204,000000,21.193,21.21,21.092,21.119,15366,0
+COMB.US,D,20181206,000000,20.974,20.974,20.726,20.915,63733,0
+COMB.US,D,20181207,000000,21.092,21.302,21.092,21.173,39441,0
+COMB.US,D,20181210,000000,21.041,21.084,20.917,20.965,15744,0
+COMB.US,D,20181211,000000,21.066,21.066,20.924,20.944,16021,0
+COMB.US,D,20181212,000000,20.94,20.965,20.808,20.81,20027,0
+COMB.US,D,20181213,000000,20.906,20.956,20.855,20.956,14276,0
+COMB.US,D,20181214,000000,20.763,20.763,20.579,20.589,9697,0
+COMB.US,D,20181217,000000,20.577,20.577,20.283,20.304,15022,0
+COMB.US,D,20181218,000000,20.359,20.376,20.156,20.207,30299,0
+COMB.US,D,20181219,000000,20.165,20.249,20.128,20.182,20157,0
+COMB.US,D,20181220,000000,20.292,20.292,20.027,20.198,40236,0
+COMB.US,D,20181221,000000,19.979,19.981,19.887,19.887,20438,0
+COMB.US,D,20181224,000000,19.852,19.852,19.728,19.777,28180,0
+COMB.US,D,20181226,000000,19.683,19.86,19.683,19.86,31983,0
+COMB.US,D,20181227,000000,19.777,19.804,19.709,19.804,25968,0
+COMB.US,D,20181228,000000,21.147,21.147,19.666,19.708,62317,0
+COMB.US,D,20181231,000000,19.606,19.674,19.478,19.542,98494,0
+COMB.US,D,20190102,000000,19.385,19.723,19.385,19.552,24221,0
+COMB.US,D,20190103,000000,19.631,19.693,19.555,19.631,22511,0
+COMB.US,D,20190104,000000,19.828,19.947,19.828,19.899,13443,0
+COMB.US,D,20190107,000000,19.963,20.066,19.95,19.981,21154,0
+COMB.US,D,20190108,000000,20.1,20.1,20.049,20.083,17489,0
+COMB.US,D,20190109,000000,20.245,20.338,20.228,20.338,24389,0
+COMB.US,D,20190110,000000,20.186,20.228,20.176,20.186,21572,0
+COMB.US,D,20190111,000000,20.186,20.287,20.16,20.266,25984,0
+COMB.US,D,20190114,000000,20.296,20.372,20.245,20.305,9397,0
+COMB.US,D,20190115,000000,20.407,20.415,20.312,20.356,14143,0
+COMB.US,D,20190116,000000,20.482,20.482,20.338,20.415,10834,0
+COMB.US,D,20190117,000000,20.381,20.491,20.319,20.491,14476,0
+COMB.US,D,20190118,000000,20.448,20.665,20.415,20.585,30366,0
+COMB.US,D,20190122,000000,20.457,20.457,20.33,20.385,13810,0
+COMB.US,D,20190123,000000,20.423,20.43,20.318,20.372,5389,0
+COMB.US,D,20190124,000000,20.372,20.407,20.372,20.407,1491,0
+COMB.US,D,20190125,000000,20.53,20.597,20.53,20.593,3928,0
+COMB.US,D,20190128,000000,20.318,20.338,20.279,20.338,10353,0
+COMB.US,D,20190129,000000,20.431,20.482,20.431,20.482,7099,0
+COMB.US,D,20190130,000000,20.568,20.64,20.559,20.619,7397,0
+COMB.US,D,20190131,000000,20.738,20.823,20.525,20.525,7695,0
+COMB.US,D,20190201,000000,20.61,20.627,20.568,20.619,11783,0
+COMB.US,D,20190204,000000,20.508,20.67,20.457,20.653,10472,0
+COMB.US,D,20190205,000000,20.542,20.636,20.542,20.61,5342,0
+COMB.US,D,20190206,000000,20.568,20.636,20.53,20.559,53909,0
+COMB.US,D,20190207,000000,20.55,20.55,20.283,20.369,12840,0
+COMB.US,D,20190208,000000,20.423,20.423,20.343,20.382,21124,0
+COMB.US,D,20190211,000000,20.287,20.287,20.219,20.272,5504,0
+COMB.US,D,20190212,000000,20.381,20.43,20.347,20.347,10422,0
+COMB.US,D,20190213,000000,20.372,20.423,20.372,20.415,7972,0
+COMB.US,D,20190214,000000,20.372,20.381,20.296,20.381,10067,0
+COMB.US,D,20190215,000000,20.466,20.644,20.466,20.627,22663,0
+COMB.US,D,20190219,000000,20.677,20.721,20.644,20.721,12072,0
+COMB.US,D,20190220,000000,20.721,20.848,20.688,20.789,46751,0
+COMB.US,D,20190221,000000,20.883,20.883,20.784,20.815,5640,0
+COMB.US,D,20190222,000000,20.934,20.934,20.874,20.887,5909,0
+COMB.US,D,20190225,000000,20.874,20.874,20.678,20.704,10972,0
+COMB.US,D,20190226,000000,20.729,20.729,20.658,20.678,79330,0
+COMB.US,D,20190227,000000,20.78,20.815,20.725,20.789,9164,0
+COMB.US,D,20190228,000000,20.815,20.815,20.695,20.695,17255,0
+COMB.US,D,20190301,000000,20.772,20.772,20.576,20.61,18186,0
+COMB.US,D,20190304,000000,20.67,20.687,20.559,20.576,13165,0
+COMB.US,D,20190305,000000,20.67,20.721,20.622,20.687,20038,0
+COMB.US,D,20190306,000000,20.687,20.687,20.555,20.581,8660,0
+COMB.US,D,20190307,000000,20.511,20.542,20.482,20.507,13723,0
+COMB.US,D,20190308,000000,20.44,20.525,20.356,20.511,7539,0
+COMB.US,D,20190311,000000,20.508,20.508,20.448,20.491,4812,0
+COMB.US,D,20190312,000000,20.61,20.644,20.575,20.636,13924,0
+COMB.US,D,20190313,000000,20.687,20.797,20.687,20.764,21056,0
+COMB.US,D,20190314,000000,20.746,20.749,20.687,20.716,8938,0
+COMB.US,D,20190315,000000,20.746,20.78,20.74,20.776,3509,0
+COMB.US,D,20190318,000000,20.81,20.899,20.81,20.879,20754,0
+COMB.US,D,20190319,000000,20.917,20.925,20.874,20.912,17705,0
+COMB.US,D,20190320,000000,20.919,21.047,20.908,21.047,5971,0
+COMB.US,D,20190321,000000,21.019,21.036,20.95,20.99,10876,0
+COMB.US,D,20190322,000000,20.918,20.918,20.788,20.848,29740,0
+COMB.US,D,20190325,000000,20.806,20.934,20.78,20.908,15710,0
+COMB.US,D,20190326,000000,20.976,20.976,20.899,20.918,12108,0
+COMB.US,D,20190327,000000,20.831,20.831,20.78,20.791,11386,0
+COMB.US,D,20190328,000000,20.686,20.713,20.643,20.702,6293,0
+COMB.US,D,20190329,000000,20.772,20.789,20.585,20.665,5799,0
+COMB.US,D,20190401,000000,20.815,20.84,20.797,20.815,7865,0
+COMB.US,D,20190402,000000,20.78,20.896,20.78,20.896,21884,0
+COMB.US,D,20190403,000000,20.908,20.985,20.908,20.95,18716,0
+COMB.US,D,20190404,000000,20.899,21.01,20.899,20.968,22393,0
+COMB.US,D,20190405,000000,20.968,21.021,20.934,21.002,19316,0
+COMB.US,D,20190408,000000,21.117,21.122,21.087,21.113,17029,0
+COMB.US,D,20190409,000000,21.096,21.096,21.045,21.096,15727,0
+COMB.US,D,20190410,000000,21.147,21.224,21.147,21.198,45381,0
+COMB.US,D,20190411,000000,21.087,21.109,20.973,21.002,6038,0
+COMB.US,D,20190412,000000,21.078,21.113,21.062,21.062,6064,0
+COMB.US,D,20190415,000000,20.985,21.033,20.976,21.017,13650,0
+COMB.US,D,20190416,000000,20.95,20.95,20.896,20.95,13167,0
+COMB.US,D,20190417,000000,20.985,20.985,20.832,20.837,6236,0
+COMB.US,D,20190418,000000,20.815,20.88,20.797,20.848,19033,0
+COMB.US,D,20190422,000000,21.002,21.017,20.93,20.938,25297,0
+COMB.US,D,20190423,000000,20.848,20.874,20.832,20.861,8899,0
+COMB.US,D,20190424,000000,20.856,20.856,20.797,20.806,13294,0
+COMB.US,D,20190425,000000,20.806,20.806,20.733,20.733,7025,0
+COMB.US,D,20190426,000000,20.721,20.721,20.596,20.636,5752,0
+COMB.US,D,20190429,000000,20.627,20.627,20.568,20.585,10083,0
+COMB.US,D,20190430,000000,20.687,20.695,20.568,20.61,19760,0
+COMB.US,D,20190501,000000,20.559,20.559,20.457,20.499,15639,0
+COMB.US,D,20190502,000000,20.398,20.398,20.313,20.364,4633,0
+COMB.US,D,20190503,000000,20.491,20.491,20.372,20.389,7252,0
+COMB.US,D,20190506,000000,20.236,20.378,20.236,20.378,7200,0
+COMB.US,D,20190507,000000,20.192,20.252,20.168,20.179,14033,0
+COMB.US,D,20190508,000000,20.186,20.236,20.142,20.142,10978,0
+COMB.US,D,20190509,000000,20.044,20.114,20.006,20.02,35721,0
+COMB.US,D,20190510,000000,20.091,20.101,20.077,20.09,5678,0
+COMB.US,D,20190513,000000,20.001,20.031,19.994,19.994,2995,0
+COMB.US,D,20190514,000000,20.186,20.286,20.185,20.257,5420,0
+COMB.US,D,20190515,000000,20.338,20.378,20.313,20.347,7165,0
+COMB.US,D,20190516,000000,20.474,20.534,20.474,20.525,6723,0
+COMB.US,D,20190517,000000,20.457,20.457,20.321,20.331,2360,0
+COMB.US,D,20190520,000000,20.457,20.491,20.398,20.415,5577,0
+COMB.US,D,20190521,000000,20.431,20.462,20.381,20.407,6346,0
+COMB.US,D,20190522,000000,20.309,20.309,20.16,20.186,7435,0
+COMB.US,D,20190523,000000,20.015,20.032,19.59,19.921,10843,0
+COMB.US,D,20190524,000000,20.058,20.186,20.045,20.186,10461,0
+COMB.US,D,20190528,000000,20.279,20.305,20.228,20.278,9255,0
+COMB.US,D,20190529,000000,20.262,20.346,20.239,20.279,26780,0
+COMB.US,D,20190530,000000,20.27,20.27,20.186,20.186,3237,0
+COMB.US,D,20190531,000000,20.007,20.04,19.828,19.828,3861,0
+COMB.US,D,20190603,000000,19.93,19.933,19.751,19.751,7074,0
+COMB.US,D,20190604,000000,19.802,19.904,19.802,19.87,16513,0
+COMB.US,D,20190605,000000,19.784,19.803,19.529,19.568,14577,0
+COMB.US,D,20190606,000000,19.64,19.777,19.626,19.777,6703,0
+COMB.US,D,20190607,000000,19.751,19.802,19.7,19.712,15510,0
+COMB.US,D,20190610,000000,19.657,19.773,19.657,19.7,8400,0
+COMB.US,D,20190611,000000,19.751,19.867,19.708,19.828,491033,0
+COMB.US,D,20190612,000000,19.751,19.806,19.674,19.682,9847,0
+COMB.US,D,20190613,000000,19.913,19.921,19.81,19.81,48147,0
+COMB.US,D,20190614,000000,19.921,19.994,19.87,19.879,60025,0
+COMB.US,D,20190617,000000,19.93,19.961,19.887,19.887,10718,0
+COMB.US,D,20190618,000000,19.896,20.116,19.896,20.015,15326,0
+COMB.US,D,20190619,000000,19.938,20.015,19.905,19.981,20289,0
+COMB.US,D,20190620,000000,20.259,20.305,20.219,20.305,6184,0
+COMB.US,D,20190621,000000,20.253,20.279,20.202,20.215,5945,0
+COMB.US,D,20190624,000000,20.296,20.375,20.287,20.364,9068,0
+COMB.US,D,20190625,000000,20.423,20.525,20.423,20.423,21721,0
+COMB.US,D,20190626,000000,20.474,20.576,20.474,20.491,8488,0
+COMB.US,D,20190627,000000,20.525,20.554,20.508,20.55,4192,0
+COMB.US,D,20190628,000000,20.542,20.593,20.364,20.364,2363,0
+COMB.US,D,20190701,000000,20.423,20.423,20.206,20.238,8868,0
+COMB.US,D,20190702,000000,20.091,20.117,19.998,19.998,5211,0
+COMB.US,D,20190703,000000,20.151,20.248,20.151,20.248,5641,0
+COMB.US,D,20190705,000000,20.219,20.279,20.219,20.266,7896,0
+COMB.US,D,20190708,000000,20.313,20.313,20.223,20.223,10127,0
+COMB.US,D,20190709,000000,20.158,20.295,20.1,20.287,13325,0
+COMB.US,D,20190710,000000,20.523,20.661,20.523,20.636,12230,0
+COMB.US,D,20190711,000000,20.636,20.65,20.61,20.619,17191,0
+COMB.US,D,20190712,000000,20.714,20.823,20.708,20.823,4875,0
+COMB.US,D,20190715,000000,20.67,20.67,20.634,20.638,2625,0
+COMB.US,D,20190716,000000,20.576,20.619,20.356,20.398,3942,0
+COMB.US,D,20190717,000000,20.431,20.457,20.374,20.374,5183,0
+COMB.US,D,20190718,000000,20.364,20.398,20.202,20.364,4613,0
+COMB.US,D,20190719,000000,20.356,20.409,20.305,20.398,6184,0
+COMB.US,D,20190722,000000,20.389,20.389,20.296,20.313,8761,0
+COMB.US,D,20190723,000000,20.313,20.37,20.284,20.356,10495,0
+COMB.US,D,20190724,000000,20.431,20.466,20.313,20.313,7106,0
+COMB.US,D,20190725,000000,20.36,20.36,20.219,20.219,2669,0
+COMB.US,D,20190726,000000,20.211,20.219,20.186,20.186,4484,0
+COMB.US,D,20190729,000000,20.224,20.27,20.224,20.253,21017,0
+COMB.US,D,20190730,000000,20.219,20.33,20.219,20.287,594668,0
+COMB.US,D,20190731,000000,20.372,20.381,20.168,20.168,7473,0
+COMB.US,D,20190801,000000,20.032,20.049,19.791,19.797,7398,0
+COMB.US,D,20190802,000000,19.856,19.859,19.797,19.797,76744,0
+COMB.US,D,20190805,000000,19.394,19.742,19.394,19.742,3939,0
+COMB.US,D,20190806,000000,19.786,19.786,19.623,19.648,3361,0
+COMB.US,D,20190807,000000,19.589,19.614,19.478,19.606,388998,0
+COMB.US,D,20190808,000000,19.64,19.816,19.64,19.784,26520,0
+COMB.US,D,20190809,000000,19.912,19.938,19.881,19.881,13447,0
+COMB.US,D,20190812,000000,19.88,19.88,19.682,19.726,16239,0
+COMB.US,D,20190813,000000,19.7,19.967,19.7,19.93,33251,0
+COMB.US,D,20190814,000000,19.777,19.777,19.682,19.725,23013,0
+COMB.US,D,20190815,000000,19.65,19.733,19.65,19.682,6248,0
+COMB.US,D,20190816,000000,19.682,19.725,19.682,19.691,3058,0
+COMB.US,D,20190819,000000,19.665,19.717,19.665,19.665,12293,0
+COMB.US,D,20190820,000000,19.691,19.721,19.624,19.707,7726,0
+COMB.US,D,20190821,000000,19.802,19.802,19.708,19.708,20887,0
+COMB.US,D,20190822,000000,19.717,19.725,19.614,19.63,12407,0
+COMB.US,D,20190823,000000,19.538,19.559,19.47,19.547,2160,0
+COMB.US,D,20190826,000000,19.682,19.682,19.598,19.598,25059,0
+COMB.US,D,20190827,000000,19.64,19.675,19.613,19.675,12316,0
+COMB.US,D,20190828,000000,19.793,19.879,19.793,19.857,13957,0
+COMB.US,D,20190829,000000,19.87,19.953,19.87,19.879,6053,0
+COMB.US,D,20190830,000000,19.904,19.938,19.777,19.781,7416,0
+COMB.US,D,20190903,000000,19.715,19.799,19.708,19.786,7959,0
+COMB.US,D,20190904,000000,19.989,20.187,19.981,20.16,15542,0
+COMB.US,D,20190905,000000,20.155,20.155,20.024,20.041,6065,0
+COMB.US,D,20190906,000000,19.956,20.015,19.947,20.015,5617,0
+COMB.US,D,20190909,000000,20.074,20.204,20.032,20.16,43678,0
+COMB.US,D,20190910,000000,20.219,20.27,20.202,20.235,16089,0
+COMB.US,D,20190911,000000,20.202,20.254,20.049,20.122,6100,0
+COMB.US,D,20190912,000000,19.998,20.193,19.998,20.168,39103,0
+COMB.US,D,20190913,000000,20.262,20.27,20.228,20.228,11068,0
+COMB.US,D,20190916,000000,20.678,20.891,20.678,20.837,15551,0
+COMB.US,D,20190917,000000,20.764,20.764,20.474,20.511,5718,0
+COMB.US,D,20190918,000000,20.431,20.474,20.394,20.415,8916,0
+COMB.US,D,20190919,000000,20.474,20.499,20.415,20.441,20719,0
+COMB.US,D,20190920,000000,20.448,20.45,20.381,20.403,2821,0
+COMB.US,D,20190923,000000,20.486,20.54,20.486,20.508,3476,0
+COMB.US,D,20190924,000000,20.473,20.473,20.383,20.383,13845,0
+COMB.US,D,20190925,000000,20.245,20.316,20.211,20.303,10232,0
+COMB.US,D,20190926,000000,20.27,20.27,20.117,20.211,7715,0
+COMB.US,D,20190927,000000,20.1,20.164,20.1,20.141,1724,0
+COMB.US,D,20190930,000000,20.049,20.142,20.015,20.015,13739,0
+COMB.US,D,20191001,000000,20.015,20.048,20.015,20.048,2624,0
+COMB.US,D,20191002,000000,20.013,20.013,19.904,19.972,18089,0
+COMB.US,D,20191003,000000,19.844,19.998,19.844,19.989,15778,0
+COMB.US,D,20191004,000000,20.04,20.083,20.024,20.074,7361,0
+COMB.US,D,20191007,000000,20.049,20.091,19.987,19.989,4391,0
+COMB.US,D,20191008,000000,19.921,20.058,19.921,20.015,5905,0
+COMB.US,D,20191009,000000,20.186,20.186,20.024,20.04,6023,0
+COMB.US,D,20191010,000000,20.066,20.083,20.032,20.032,5761,0
+COMB.US,D,20191011,000000,20.253,20.306,20.197,20.279,8299,0
+COMB.US,D,20191014,000000,20.217,20.256,20.168,20.252,9234,0
+COMB.US,D,20191015,000000,20.211,20.225,20.177,20.177,15704,0
+COMB.US,D,20191016,000000,20.134,20.19,20.124,20.142,4061,0
+COMB.US,D,20191017,000000,20.186,20.228,20.115,20.226,4165,0
+COMB.US,D,20191018,000000,20.276,20.276,20.228,20.27,7580,0
+COMB.US,D,20191021,000000,20.142,20.179,20.142,20.164,12586,0
+COMB.US,D,20191022,000000,20.245,20.27,20.186,20.193,3364,0
+COMB.US,D,20191023,000000,20.168,20.372,20.168,20.347,6805,0
+COMB.US,D,20191024,000000,20.389,20.467,20.389,20.431,8301,0
+COMB.US,D,20191025,000000,20.466,20.536,20.466,20.499,16395,0
+COMB.US,D,20191028,000000,20.526,20.541,20.461,20.466,7600,0
+COMB.US,D,20191029,000000,20.448,20.545,20.448,20.474,23144,0
+COMB.US,D,20191030,000000,20.525,20.542,20.458,20.499,7799,0
+COMB.US,D,20191031,000000,20.407,20.435,20.356,20.425,4857,0
+COMB.US,D,20191101,000000,20.466,20.717,20.466,20.678,4646,0
+COMB.US,D,20191104,000000,20.806,20.828,20.764,20.78,5395,0
+COMB.US,D,20191105,000000,20.806,20.823,20.789,20.818,3872,0
+COMB.US,D,20191106,000000,20.815,20.815,20.661,20.661,5592,0
+COMB.US,D,20191107,000000,20.687,20.697,20.585,20.61,21300,0
+COMB.US,D,20191108,000000,20.491,20.628,20.435,20.613,40723,0
+COMB.US,D,20191111,000000,20.466,20.466,20.389,20.389,5553,0
+COMB.US,D,20191112,000000,20.389,20.393,20.347,20.356,15860,0
+COMB.US,D,20191113,000000,20.381,20.414,20.347,20.414,4887,0
+COMB.US,D,20191114,000000,20.389,20.398,20.347,20.347,1138,0
+COMB.US,D,20191115,000000,20.33,20.418,20.33,20.396,1386,0
+COMB.US,D,20191118,000000,20.263,20.287,20.176,20.181,8567,0
+COMB.US,D,20191119,000000,20.091,20.133,20.049,20.058,3559,0
+COMB.US,D,20191120,000000,20.083,20.219,20.083,20.179,4572,0
+COMB.US,D,20191121,000000,20.211,20.279,20.211,20.262,1828,0
+COMB.US,D,20191122,000000,20.343,20.364,20.288,20.304,6131,0
+COMB.US,D,20191125,000000,20.255,20.279,20.245,20.279,11314,0
+COMB.US,D,20191126,000000,20.738,20.738,20.222,20.296,6515,0
+COMB.US,D,20191127,000000,20.254,20.279,20.186,20.202,14290,0
+COMB.US,D,20191129,000000,20.023,20.023,19.916,19.916,3663,0
+COMB.US,D,20191202,000000,19.921,19.951,19.879,19.887,6751,0
+COMB.US,D,20191203,000000,19.972,20.004,19.947,19.979,4908,0
+COMB.US,D,20191204,000000,20.083,20.126,20.074,20.082,8130,0
+COMB.US,D,20191205,000000,20.134,20.202,20.134,20.163,10717,0
+COMB.US,D,20191206,000000,20.126,20.228,20.126,20.183,12014,0
+COMB.US,D,20191209,000000,20.083,20.186,20.083,20.155,6031,0
+COMB.US,D,20191210,000000,20.237,20.262,20.237,20.262,10179,0
+COMB.US,D,20191211,000000,20.253,20.263,20.186,20.228,15668,0
+COMB.US,D,20191212,000000,20.381,20.428,20.347,20.423,7764,0
+COMB.US,D,20191213,000000,20.482,20.585,20.415,20.453,29454,0
+COMB.US,D,20191216,000000,20.685,20.746,20.661,20.708,68729,0
+COMB.US,D,20191217,000000,20.636,20.746,20.636,20.746,9580,0
+COMB.US,D,20191218,000000,20.661,20.724,20.661,20.713,4525,0
+COMB.US,D,20191219,000000,20.695,20.733,20.695,20.713,25948,0
+COMB.US,D,20191220,000000,20.738,20.772,20.731,20.751,6087,0
+COMB.US,D,20191223,000000,20.709,20.732,20.687,20.729,5899,0
+COMB.US,D,20191224,000000,20.799,20.799,20.772,20.797,1406,0
+COMB.US,D,20191226,000000,20.934,20.985,20.866,20.985,5741,0
+COMB.US,D,20191227,000000,20.985,21.001,20.959,20.976,8072,0
+COMB.US,D,20191230,000000,21.123,21.123,20.959,20.959,9908,0
+COMB.US,D,20191231,000000,20.881,20.937,20.881,20.916,6853,0
+COMB.US,D,20200102,000000,20.976,20.976,20.895,20.899,18752,0
+COMB.US,D,20200103,000000,21.037,21.097,20.968,20.968,10498,0
+COMB.US,D,20200106,000000,21.037,21.115,21.037,21.069,394951,0
+COMB.US,D,20200107,000000,21.04,21.106,21.04,21.076,527998,0
+COMB.US,D,20200108,000000,21.132,21.132,20.769,20.885,10392,0
+COMB.US,D,20200109,000000,20.785,20.821,20.763,20.821,3060,0
+COMB.US,D,20200110,000000,20.847,20.89,20.812,20.89,6929,0
+COMB.US,D,20200113,000000,20.864,20.864,20.76,20.76,5003,0
+COMB.US,D,20200114,000000,20.838,20.838,20.786,20.812,10134,0
+COMB.US,D,20200115,000000,20.752,20.769,20.682,20.734,11394,0
+COMB.US,D,20200116,000000,20.734,20.734,20.596,20.605,12856,0
+COMB.US,D,20200117,000000,20.596,20.665,20.589,20.639,6201,0
+COMB.US,D,20200121,000000,20.544,20.544,20.492,20.501,6511,0
+COMB.US,D,20200122,000000,20.51,20.51,20.365,20.372,7127,0
+COMB.US,D,20200123,000000,20.26,20.26,20.191,20.244,2504,0
+COMB.US,D,20200124,000000,20.087,20.087,19.949,19.975,94104,0
+COMB.US,D,20200127,000000,19.819,19.819,19.672,19.714,20451,0
+COMB.US,D,20200128,000000,19.759,19.774,19.741,19.746,4630,0
+COMB.US,D,20200129,000000,19.681,19.681,19.608,19.62,9182,0
+COMB.US,D,20200130,000000,19.482,19.508,19.365,19.461,5028,0
+COMB.US,D,20200131,000000,19.376,19.405,19.336,19.358,54817,0
+COMB.US,D,20200203,000000,19.215,19.224,19.15,19.15,4661,0
+COMB.US,D,20200204,000000,19.293,19.293,19.164,19.18,212516,0
+COMB.US,D,20200205,000000,19.336,19.39,19.336,19.379,7799,0
+COMB.US,D,20200206,000000,19.327,19.447,19.306,19.417,10797,0
+COMB.US,D,20200207,000000,19.336,19.388,19.267,19.306,62922,0
+COMB.US,D,20200210,000000,19.198,19.287,19.18,19.198,17280,0
+COMB.US,D,20200211,000000,19.313,19.313,19.215,19.224,15102,0
+COMB.US,D,20200212,000000,19.414,19.46,19.379,19.46,3485,0
+COMB.US,D,20200213,000000,19.511,19.511,19.436,19.485,5165,0
+COMB.US,D,20200214,000000,19.56,19.568,19.456,19.525,25468,0
+COMB.US,D,20200218,000000,19.525,19.687,19.525,19.681,6939,0
+COMB.US,D,20200219,000000,19.672,19.812,19.658,19.809,4503,0
+COMB.US,D,20200220,000000,19.776,19.787,19.715,19.715,2068,0
+COMB.US,D,20200221,000000,19.741,19.741,19.673,19.704,13618,0
+COMB.US,D,20200224,000000,19.422,19.422,19.293,19.362,15598,0
+COMB.US,D,20200225,000000,19.336,19.336,19.137,19.137,12380,0
+COMB.US,D,20200226,000000,19.111,19.18,19.024,19.024,19313,0
+COMB.US,D,20200227,000000,18.791,18.791,18.705,18.757,8668,0
+COMB.US,D,20200228,000000,18.464,18.502,18.278,18.489,48751,0
+COMB.US,D,20200302,000000,18.61,18.826,18.593,18.826,48050,0
+COMB.US,D,20200303,000000,18.904,19.085,18.892,18.951,4911,0
+COMB.US,D,20200304,000000,19.025,19.025,18.947,18.947,20476,0
+COMB.US,D,20200305,000000,18.907,18.907,18.774,18.783,10700,0
+COMB.US,D,20200306,000000,18.61,18.61,18.343,18.369,10351,0
+COMB.US,D,20200309,000000,17.461,17.708,17.461,17.53,34048,0
+COMB.US,D,20200310,000000,17.867,18.006,17.833,18.006,275565,0
+COMB.US,D,20200311,000000,17.911,17.918,17.651,17.651,9374,0
+COMB.US,D,20200312,000000,17.09,17.272,16.84,17.073,241686,0
+COMB.US,D,20200313,000000,17.41,17.41,16.84,17.004,394967,0
+COMB.US,D,20200316,000000,16.261,16.365,15.579,16.115,407340,0
+COMB.US,D,20200317,000000,15.622,16.192,15.622,15.994,383310,0
+COMB.US,D,20200318,000000,15.553,15.747,14.802,15.605,31812,0
+COMB.US,D,20200319,000000,15.57,15.864,15.518,15.734,385820,0
+COMB.US,D,20200320,000000,16.123,16.21,15.733,15.89,389594,0
+COMB.US,D,20200323,000000,15.803,16.218,15.777,15.994,68086,0
+COMB.US,D,20200324,000000,16.468,16.629,16.408,16.572,46413,0
+COMB.US,D,20200325,000000,16.485,16.693,16.383,16.572,409181,0
+COMB.US,D,20200326,000000,16.451,16.606,16.344,16.44,30429,0
+COMB.US,D,20200327,000000,16.339,16.359,16.135,16.149,39285,0
+COMB.US,D,20200330,000000,16.147,16.166,15.83,16.089,421088,0
+COMB.US,D,20200331,000000,16.063,16.063,15.881,16.019,25090,0
+COMB.US,D,20200401,000000,15.821,15.821,15.561,15.63,22539,0
+COMB.US,D,20200402,000000,15.67,16.161,15.63,15.734,10173,0
+COMB.US,D,20200403,000000,15.868,16.253,15.868,16.091,7118,0
+COMB.US,D,20200406,000000,16.382,16.382,16.097,16.236,21898,0
+COMB.US,D,20200407,000000,16.305,16.547,16.244,16.365,4656,0
+COMB.US,D,20200408,000000,16.287,16.468,16.287,16.374,23545,0
+COMB.US,D,20200409,000000,16.55,16.628,16.305,16.434,17615,0
+COMB.US,D,20200413,000000,16.468,16.511,16.374,16.494,23558,0
+COMB.US,D,20200414,000000,16.554,16.554,16.132,16.322,8497,0
+COMB.US,D,20200415,000000,15.942,16.132,15.942,16.115,11087,0
+COMB.US,D,20200416,000000,16.072,16.079,15.95,16.071,38475,0
+COMB.US,D,20200417,000000,16.21,16.21,16.037,16.115,8617,0
+COMB.US,D,20200420,000000,15.803,16.106,15.803,16.019,34699,0
+COMB.US,D,20200421,000000,15.752,15.752,15.199,15.32,21148,0
+COMB.US,D,20200422,000000,15.587,15.955,15.551,15.656,5575,0
+COMB.US,D,20200423,000000,15.95,15.95,15.721,15.752,4156,0
+COMB.US,D,20200424,000000,15.519,15.622,15.518,15.605,4966,0
+COMB.US,D,20200427,000000,15.268,15.511,15.173,15.381,8853,0
+COMB.US,D,20200428,000000,15.717,15.717,15.337,15.527,10048,0
+COMB.US,D,20200429,000000,15.398,15.605,15.398,15.605,7945,0
+COMB.US,D,20200430,000000,15.752,15.838,15.535,15.785,16742,0
+COMB.US,D,20200501,000000,15.701,15.764,15.691,15.764,2183,0
+COMB.US,D,20200504,000000,15.803,15.916,15.648,15.916,10130,0
+COMB.US,D,20200505,000000,16.158,16.158,16.097,16.132,2472,0
+COMB.US,D,20200506,000000,15.959,15.968,15.821,15.947,4870,0
+COMB.US,D,20200507,000000,16.078,16.218,15.916,16.054,3067,0
+COMB.US,D,20200508,000000,16.071,16.2,16.063,16.115,20314,0
+COMB.US,D,20200511,000000,16.132,16.14,16.019,16.08,384742,0
+COMB.US,D,20200512,000000,15.95,15.976,15.936,15.936,1120,0
+COMB.US,D,20200513,000000,15.795,15.852,15.665,15.77,18257,0
+COMB.US,D,20200514,000000,15.683,15.881,15.682,15.855,387250,0
+COMB.US,D,20200515,000000,15.985,16.019,15.752,15.903,3243,0
+COMB.US,D,20200518,000000,16.236,16.365,16.236,16.365,6780,0
+COMB.US,D,20200519,000000,16.459,16.477,16.367,16.382,359772,0
+COMB.US,D,20200520,000000,16.491,16.516,16.408,16.484,3386,0
+COMB.US,D,20200521,000000,16.477,16.477,16.244,16.302,1056,0
+COMB.US,D,20200522,000000,16.231,16.287,16.231,16.257,10461,0
+COMB.US,D,20200526,000000,16.339,16.452,16.305,16.322,10322,0
+COMB.US,D,20200527,000000,16.322,16.347,16.192,16.248,1830,0
+COMB.US,D,20200528,000000,16.477,16.477,16.265,16.305,7879,0
+COMB.US,D,20200529,000000,16.192,16.484,16.175,16.429,6467,0
+COMB.US,D,20200601,000000,16.439,16.511,16.439,16.452,5175,0
+COMB.US,D,20200602,000000,16.563,16.589,16.494,16.545,3646,0
+COMB.US,D,20200603,000000,16.477,16.624,16.467,16.467,2698,0
+COMB.US,D,20200604,000000,16.628,16.745,16.624,16.673,2170,0
+COMB.US,D,20200605,000000,16.788,16.796,16.701,16.771,727590,0
+COMB.US,D,20200608,000000,16.84,16.854,16.719,16.766,177710,0
+COMB.US,D,20200609,000000,16.706,16.775,16.65,16.763,25339,0
+COMB.US,D,20200610,000000,16.801,16.949,16.801,16.924,33048,0
+COMB.US,D,20200611,000000,16.762,16.762,16.572,16.572,37459,0
+COMB.US,D,20200612,000000,16.641,16.693,16.477,16.554,880597,0
+COMB.US,D,20200615,000000,16.348,16.537,16.244,16.534,4910,0
+COMB.US,D,20200616,000000,16.624,16.719,16.487,16.554,24709,0
+COMB.US,D,20200617,000000,16.572,16.615,16.546,16.546,34261,0
+COMB.US,D,20200618,000000,16.535,16.658,16.535,16.572,14909,0
+COMB.US,D,20200619,000000,16.762,16.784,16.64,16.713,6081,0
+COMB.US,D,20200622,000000,16.76,16.809,16.76,16.797,2705,0
+COMB.US,D,20200623,000000,16.814,16.818,16.762,16.778,4384,0
+COMB.US,D,20200624,000000,16.753,16.753,16.477,16.477,2555,0
+COMB.US,D,20200625,000000,16.408,16.43,16.408,16.43,1407,0
+COMB.US,D,20200626,000000,16.359,16.372,16.355,16.359,1016,0
+COMB.US,D,20200629,000000,16.451,16.701,16.451,16.65,21699,0
+COMB.US,D,20200630,000000,16.753,16.866,16.681,16.828,5645,0
+COMB.US,D,20200701,000000,16.857,16.866,16.84,16.866,1042,0
+COMB.US,D,20200702,000000,16.883,17.013,16.874,16.964,1034831,0
+COMB.US,D,20200706,000000,17.151,17.211,17.125,17.151,6037,0
+COMB.US,D,20200707,000000,17.22,17.259,17.152,17.202,10126,0
+COMB.US,D,20200708,000000,17.303,17.35,17.236,17.343,4999,0
+COMB.US,D,20200709,000000,17.359,17.359,17.182,17.182,1799,0
+COMB.US,D,20200710,000000,17.331,17.331,17.255,17.292,8019,0
+COMB.US,D,20200713,000000,17.324,17.324,17.106,17.106,1682,0
+COMB.US,D,20200714,000000,17.108,17.185,17.108,17.185,5186,0
+COMB.US,D,20200715,000000,17.142,17.272,17.125,17.272,5656,0
+COMB.US,D,20200716,000000,17.25,17.25,17.134,17.198,1232,0
+COMB.US,D,20200717,000000,17.211,17.237,17.211,17.223,1040,0
+COMB.US,D,20200720,000000,17.168,17.196,17.038,17.178,3436,0
+COMB.US,D,20200721,000000,17.393,17.487,17.368,17.402,8891,0
+COMB.US,D,20200722,000000,17.376,17.599,17.376,17.555,5122,0
+COMB.US,D,20200723,000000,17.591,17.746,17.574,17.582,177894,0
+COMB.US,D,20200724,000000,17.582,17.677,17.549,17.651,4931,0
+COMB.US,D,20200727,000000,17.695,17.824,17.695,17.769,19090,0
+COMB.US,D,20200728,000000,17.695,17.824,17.695,17.824,2700,0
+COMB.US,D,20200729,000000,17.833,17.902,17.824,17.824,6108,0
+COMB.US,D,20200730,000000,17.755,17.755,17.599,17.726,12759,0
+COMB.US,D,20200731,000000,17.729,17.841,17.695,17.784,9840,0
+COMB.US,D,20200803,000000,18.014,18.144,17.958,18.109,15300,0
+COMB.US,D,20200804,000000,18.101,18.304,18.066,18.282,13702,0
+COMB.US,D,20200805,000000,18.567,18.627,18.386,18.386,15031,0
+COMB.US,D,20200806,000000,18.643,18.643,18.502,18.504,11179,0
+COMB.US,D,20200807,000000,18.463,18.463,18.222,18.308,9100,0
+COMB.US,D,20200810,000000,18.351,18.489,18.318,18.379,10130,0
+COMB.US,D,20200811,000000,18.274,18.274,17.988,17.988,9162,0
+COMB.US,D,20200812,000000,18.083,18.187,18.083,18.146,3090,0
+COMB.US,D,20200813,000000,18.282,18.343,18.256,18.343,3199,0
+COMB.US,D,20200814,000000,18.417,18.48,18.317,18.317,3929,0
+COMB.US,D,20200817,000000,18.567,18.696,18.549,18.64,24274,0
+COMB.US,D,20200818,000000,18.809,18.839,18.67,18.765,13981,0
+COMB.US,D,20200819,000000,18.791,18.791,18.575,18.653,10235,0
+COMB.US,D,20200820,000000,18.49,18.645,18.49,18.645,1197,0
+COMB.US,D,20200821,000000,18.429,18.515,18.395,18.515,13805,0
+COMB.US,D,20200824,000000,18.606,18.606,18.48,18.497,9133,0
+COMB.US,D,20200825,000000,18.649,18.705,18.567,18.679,3729,0
+COMB.US,D,20200826,000000,18.627,18.765,18.627,18.709,8626,0
+COMB.US,D,20200827,000000,18.757,18.843,18.688,18.843,11415,0
+COMB.US,D,20200828,000000,18.912,18.964,18.912,18.96,5059,0
+COMB.US,D,20200831,000000,18.964,19.042,18.96,19.033,12471,0
+COMB.US,D,20200901,000000,19.094,19.102,18.994,19.025,7224,0
+COMB.US,D,20200902,000000,18.99,18.99,18.8,18.921,7909,0
+COMB.US,D,20200903,000000,18.835,18.835,18.653,18.713,8690,0
+COMB.US,D,20200904,000000,18.649,18.835,18.633,18.835,2498,0
+COMB.US,D,20200908,000000,18.386,18.497,18.317,18.455,3839,0
+COMB.US,D,20200909,000000,18.497,18.532,18.493,18.532,3937,0
+COMB.US,D,20200910,000000,18.61,18.61,18.397,18.423,1670,0
+COMB.US,D,20200911,000000,18.51,18.557,18.489,18.55,28421,0
+COMB.US,D,20200914,000000,18.575,18.657,18.541,18.58,14604,0
+COMB.US,D,20200915,000000,18.575,18.597,18.51,18.572,3377,0
+COMB.US,D,20200916,000000,18.714,18.714,18.627,18.636,3677,0
+COMB.US,D,20200917,000000,18.463,18.774,18.463,18.731,4465,0
+COMB.US,D,20200918,000000,18.83,18.904,18.826,18.904,11898,0
+COMB.US,D,20200921,000000,18.67,18.67,18.239,18.491,19883,0
+COMB.US,D,20200922,000000,18.489,18.489,18.368,18.368,2164,0
+COMB.US,D,20200923,000000,18.36,18.453,18.248,18.248,10354,0
+COMB.US,D,20200924,000000,18.222,18.308,18.168,18.308,2049,0
+COMB.US,D,20200925,000000,18.325,18.377,18.313,18.313,6355,0
+COMB.US,D,20200928,000000,18.317,18.446,18.317,18.429,4156,0
+COMB.US,D,20200929,000000,18.213,18.213,18.092,18.092,6646,0
+COMB.US,D,20200930,000000,18.23,18.386,18.23,18.306,2467,0
+COMB.US,D,20201001,000000,18.201,18.201,18.083,18.144,6383,0
+COMB.US,D,20201002,000000,18.023,18.222,18.023,18.049,5433,0
+COMB.US,D,20201005,000000,18.412,18.476,18.325,18.378,3612,0
+COMB.US,D,20201006,000000,18.395,18.395,18.344,18.344,789,0
+COMB.US,D,20201007,000000,18.588,18.588,18.532,18.587,12044,0
+COMB.US,D,20201008,000000,18.636,18.701,18.618,18.695,4000,0
+COMB.US,D,20201009,000000,18.912,18.999,18.912,18.964,10459,0
+COMB.US,D,20201012,000000,18.93,18.93,18.822,18.831,4230,0
+COMB.US,D,20201013,000000,18.773,18.783,18.765,18.783,915,0
+COMB.US,D,20201014,000000,18.837,18.921,18.791,18.894,6445,0
+COMB.US,D,20201015,000000,18.817,19.038,18.817,19.038,1219,0
+COMB.US,D,20201016,000000,19.033,19.033,18.922,18.951,2744,0
+COMB.US,D,20201019,000000,19.012,19.012,18.938,18.938,1579,0
+COMB.US,D,20201020,000000,19.017,19.134,19.017,19.104,2166,0
+COMB.US,D,20201021,000000,19.215,19.319,19.168,19.168,3474,0
+COMB.US,D,20201022,000000,19.172,19.172,19.099,19.099,1506,0
+COMB.US,D,20201023,000000,19.072,19.077,18.964,19.015,5133,0
+COMB.US,D,20201026,000000,18.912,18.921,18.886,18.921,732,0
+COMB.US,D,20201027,000000,18.956,19.064,18.956,19.022,4526,0
+COMB.US,D,20201028,000000,18.636,18.694,18.636,18.636,6783,0
+COMB.US,D,20201029,000000,18.386,18.567,18.386,18.532,5209,0
+COMB.US,D,20201030,000000,18.515,18.601,18.515,18.601,2575,0
+COMB.US,D,20201102,000000,18.592,18.739,18.584,18.739,5715,0
+COMB.US,D,20201103,000000,18.765,18.765,18.67,18.67,1664,0
+COMB.US,D,20201104,000000,18.688,18.791,18.675,18.791,2919,0
+COMB.US,D,20201105,000000,18.981,18.981,18.904,18.912,6588,0
+COMB.US,D,20201106,000000,18.903,18.903,18.86,18.865,4407,0
+COMB.US,D,20201109,000000,18.999,18.999,18.8,18.826,3353,0
+COMB.US,D,20201110,000000,18.999,19.172,18.999,19.126,3766,0
+COMB.US,D,20201111,000000,19.193,19.193,19.12,19.145,1394,0
+COMB.US,D,20201112,000000,19.198,19.198,19.027,19.027,1048,0
+COMB.US,D,20201113,000000,19.215,19.215,19.033,19.081,7748,0
+COMB.US,D,20201116,000000,19.085,19.107,19.042,19.094,19479,0
+COMB.US,D,20201117,000000,19.137,19.139,19.06,19.114,9875,0
+COMB.US,D,20201118,000000,19.206,19.249,19.146,19.146,1966,0
+COMB.US,D,20201119,000000,19.146,19.146,18.99,19.128,24336,0
+COMB.US,D,20201120,000000,19.146,19.224,19.146,19.183,277579,0
+COMB.US,D,20201123,000000,19.198,19.198,19.137,19.184,4692,0
+COMB.US,D,20201124,000000,19.232,19.347,19.232,19.347,5783,0
+COMB.US,D,20201125,000000,19.439,19.439,19.293,19.414,2907,0
+COMB.US,D,20201127,000000,19.345,19.37,19.345,19.366,6837,0
+COMB.US,D,20201130,000000,19.388,19.388,19.275,19.293,8759,0
+COMB.US,D,20201201,000000,19.381,19.381,19.249,19.249,3864,0
+COMB.US,D,20201202,000000,19.241,19.422,19.233,19.273,4461,0
+COMB.US,D,20201203,000000,19.163,19.249,19.154,19.161,97492,0
+COMB.US,D,20201204,000000,19.215,19.267,19.198,19.198,8777,0
+COMB.US,D,20201207,000000,19.094,19.249,19.059,19.138,13600,0
+COMB.US,D,20201208,000000,19.172,19.172,19.075,19.146,17437,0
+COMB.US,D,20201209,000000,19.198,19.198,19.094,19.138,7961,0
+COMB.US,D,20201210,000000,19.327,19.504,19.249,19.362,1296507,0
+COMB.US,D,20201211,000000,19.345,19.422,19.319,19.379,7444,0
+COMB.US,D,20201214,000000,19.447,19.473,19.353,19.456,13548,0
+COMB.US,D,20201215,000000,19.508,19.62,19.482,19.593,1266351,0
+COMB.US,D,20201216,000000,19.638,19.715,19.609,19.708,45258,0
+COMB.US,D,20201217,000000,19.836,19.948,19.836,19.91,12647,0
+COMB.US,D,20201218,000000,19.966,20.026,19.932,20.018,24303,0
+COMB.US,D,20201221,000000,19.793,19.931,19.793,19.91,282061,0
+COMB.US,D,20201222,000000,19.845,19.867,19.771,19.802,13067,0
+COMB.US,D,20201223,000000,19.905,20.009,19.905,19.917,13029,0
+COMB.US,D,20201224,000000,19.966,20.001,19.954,19.959,5149,0
+COMB.US,D,20201228,000000,20.147,20.147,19.768,19.888,25153,0
+COMB.US,D,20201229,000000,19.905,19.992,19.876,19.931,9486,0
+COMB.US,D,20201230,000000,20.051,20.13,19.985,20.122,19800,0
+COMB.US,D,20201231,000000,20.122,20.303,20.036,20.303,11381,0
+COMB.US,D,20210104,000000,20.571,20.597,20.277,20.338,46028,0
+COMB.US,D,20210105,000000,20.58,20.856,20.58,20.839,21112,0
+COMB.US,D,20210106,000000,20.83,20.865,20.779,20.804,47723,0
+COMB.US,D,20210107,000000,20.813,20.822,20.758,20.792,15478,0
+COMB.US,D,20210108,000000,20.787,20.787,20.575,20.683,9712,0
+COMB.US,D,20210111,000000,20.51,20.606,20.394,20.606,8418,0
+COMB.US,D,20210112,000000,20.718,20.96,20.718,20.937,13951,0
+COMB.US,D,20210113,000000,20.995,20.995,20.864,20.882,21830,0
+COMB.US,D,20210114,000000,20.856,21.09,20.822,21.014,19627,0
+COMB.US,D,20210115,000000,20.96,20.96,20.753,20.813,8189,0
+COMB.US,D,20210119,000000,20.899,20.899,20.683,20.715,7333,0
+COMB.US,D,20210120,000000,20.735,20.856,20.735,20.796,92923,0
+COMB.US,D,20210121,000000,20.917,20.917,20.74,20.804,43898,0
+COMB.US,D,20210122,000000,20.588,20.701,20.459,20.459,75486,0
+COMB.US,D,20210125,000000,20.545,20.735,20.545,20.704,21085,0
+COMB.US,D,20210126,000000,20.822,20.882,20.787,20.865,31685,0
+COMB.US,D,20210127,000000,20.813,20.908,20.769,20.804,20894,0
+COMB.US,D,20210128,000000,20.934,21.055,20.683,20.761,20267,0
+COMB.US,D,20210129,000000,20.839,20.865,20.737,20.744,33690,0
+COMB.US,D,20210201,000000,21.176,21.219,20.985,21.15,208411,0
+COMB.US,D,20210202,000000,21.297,21.297,21.064,21.072,135804,0
+COMB.US,D,20210203,000000,21.202,21.219,21.09,21.202,51551,0
+COMB.US,D,20210204,000000,21.211,21.34,21.085,21.34,88878,0
+COMB.US,D,20210205,000000,21.392,21.574,21.392,21.453,63064,0
+COMB.US,D,20210208,000000,21.643,21.738,21.546,21.712,96415,0
+COMB.US,D,20210209,000000,21.764,21.798,21.613,21.742,39413,0
+COMB.US,D,20210210,000000,21.798,21.798,21.608,21.651,814113,0
+COMB.US,D,20210211,000000,21.746,21.863,21.578,21.634,86781,0
+COMB.US,D,20210212,000000,21.625,21.832,21.617,21.798,32587,0
+COMB.US,D,20210216,000000,21.945,22.109,21.859,22.058,69953,0
+COMB.US,D,20210217,000000,22.014,22.075,21.889,22.075,88764,0
+COMB.US,D,20210218,000000,22.075,22.16,21.954,21.954,48511,0
+COMB.US,D,20210219,000000,22.187,22.274,22.053,22.058,64331,0
+COMB.US,D,20210222,000000,22.196,22.473,22.196,22.455,75890,0
+COMB.US,D,20210223,000000,22.438,22.516,22.239,22.507,107641,0
+COMB.US,D,20210224,000000,22.542,22.732,22.516,22.731,195579,0
+COMB.US,D,20210225,000000,22.637,22.637,22.395,22.395,78442,0
+COMB.US,D,20210226,000000,22.326,22.326,22.049,22.092,20184,0
+COMB.US,D,20210301,000000,22.127,22.161,21.842,21.902,61521,0
+COMB.US,D,20210302,000000,21.954,22.169,21.954,22.066,354723,0
+COMB.US,D,20210303,000000,21.928,22.04,21.928,21.963,55600,0
+COMB.US,D,20210304,000000,21.98,22.179,21.85,21.911,23132,0
+COMB.US,D,20210305,000000,22.213,22.274,22.102,22.274,32819,0
+COMB.US,D,20210308,000000,22.222,22.222,22.04,22.084,46389,0
+COMB.US,D,20210309,000000,22.058,22.144,22.01,22.101,39023,0
+COMB.US,D,20210310,000000,22.127,22.161,21.954,22.161,40494,0
+COMB.US,D,20210311,000000,22.308,22.36,22.2,22.36,153805,0
+COMB.US,D,20210312,000000,22.274,22.334,22.17,22.317,177404,0
+COMB.US,D,20210315,000000,22.231,22.291,22.161,22.282,960068,0
+COMB.US,D,20210316,000000,22.135,22.265,22.127,22.265,73943,0
+COMB.US,D,20210317,000000,22.213,22.274,22.096,22.256,35522,0
+COMB.US,D,20210318,000000,22.084,22.084,21.47,21.565,235375,0
+COMB.US,D,20210319,000000,21.643,21.919,21.53,21.85,30424,0
+COMB.US,D,20210322,000000,21.928,21.971,21.807,21.945,19741,0
+COMB.US,D,20210323,000000,21.669,21.738,21.409,21.461,42231,0
+COMB.US,D,20210324,000000,21.699,21.842,21.651,21.807,39644,0
+COMB.US,D,20210325,000000,21.582,21.6,21.401,21.504,43279,0
+COMB.US,D,20210326,000000,21.721,21.807,21.703,21.738,28437,0
+COMB.US,D,20210329,000000,21.695,21.748,21.522,21.738,25298,0
+COMB.US,D,20210330,000000,21.548,21.548,21.392,21.401,11855,0
+COMB.US,D,20210331,000000,21.392,21.772,21.392,21.564,115257,0
+COMB.US,D,20210401,000000,21.729,21.729,21.548,21.703,80650,0
+COMB.US,D,20210405,000000,21.703,21.703,21.418,21.53,28397,0
+COMB.US,D,20210406,000000,21.721,21.798,21.595,21.651,31179,0
+COMB.US,D,20210407,000000,21.651,21.703,21.548,21.677,31894,0
+COMB.US,D,20210408,000000,21.677,21.885,21.677,21.885,24278,0
+COMB.US,D,20210409,000000,21.824,21.859,21.731,21.772,11439,0
+COMB.US,D,20210412,000000,21.807,21.807,21.577,21.617,37237,0
+COMB.US,D,20210413,000000,21.807,21.867,21.772,21.867,42136,0
+COMB.US,D,20210414,000000,22.006,22.256,22.006,22.205,28345,0
+COMB.US,D,20210415,000000,22.308,22.421,22.231,22.421,24053,0
+COMB.US,D,20210416,000000,22.395,22.455,22.334,22.343,38277,0
+COMB.US,D,20210419,000000,22.49,22.49,22.377,22.438,256013,0
+COMB.US,D,20210420,000000,22.49,22.628,22.418,22.503,18831,0
+COMB.US,D,20210421,000000,22.447,22.637,22.447,22.602,449274,0
+COMB.US,D,20210422,000000,22.663,22.801,22.611,22.792,91173,0
+COMB.US,D,20210423,000000,22.818,22.905,22.766,22.905,20669,0
+COMB.US,D,20210426,000000,22.965,23.224,22.913,23.224,44499,0
+COMB.US,D,20210427,000000,23.328,23.363,23.181,23.328,36775,0
+COMB.US,D,20210428,000000,23.294,23.501,23.247,23.345,51955,0
+COMB.US,D,20210429,000000,23.518,23.518,23.25,23.354,59366,0
+COMB.US,D,20210430,000000,23.276,23.415,23.216,23.406,23923,0
+COMB.US,D,20210503,000000,23.657,23.657,23.518,23.562,69866,0
+COMB.US,D,20210504,000000,23.769,23.821,23.607,23.769,72961,0
+COMB.US,D,20210505,000000,23.873,23.881,23.786,23.855,23975,0
+COMB.US,D,20210506,000000,23.976,24.072,23.933,24.063,114204,0
+COMB.US,D,20210507,000000,24.149,24.288,24.075,24.279,96001,0
+COMB.US,D,20210510,000000,24.365,24.365,24.002,24.002,190266,0
+COMB.US,D,20210511,000000,24.037,24.348,24.037,24.348,94927,0
+COMB.US,D,20210512,000000,24.348,24.46,24.236,24.279,77985,0
+COMB.US,D,20210513,000000,23.951,23.976,23.605,23.717,179433,0
+COMB.US,D,20210514,000000,23.873,23.94,23.769,23.786,448180,0
+COMB.US,D,20210517,000000,24.028,24.158,23.996,24.149,93187,0
+COMB.US,D,20210518,000000,24.262,24.27,23.985,24.106,59241,0
+COMB.US,D,20210519,000000,23.743,23.743,23.497,23.717,23401,0
+COMB.US,D,20210520,000000,23.674,23.674,23.406,23.432,53086,0
+COMB.US,D,20210521,000000,23.562,23.579,23.492,23.544,215784,0
+COMB.US,D,20210524,000000,23.57,23.7,23.536,23.696,45848,0
+COMB.US,D,20210525,000000,23.7,23.73,23.553,23.632,9673,0
+COMB.US,D,20210526,000000,23.596,23.743,23.466,23.743,34795,0
+COMB.US,D,20210527,000000,23.769,24.028,23.769,24.028,28681,0
+COMB.US,D,20210528,000000,24.028,24.097,23.994,23.994,22489,0
+COMB.US,D,20210601,000000,24.357,24.572,24.27,24.374,46575,0
+COMB.US,D,20210602,000000,24.383,24.469,24.27,24.419,20160,0
+COMB.US,D,20210603,000000,24.288,24.288,24.061,24.149,25490,0
+COMB.US,D,20210604,000000,24.279,24.495,24.279,24.417,157904,0
+COMB.US,D,20210607,000000,24.452,24.46,24.331,24.357,95288,0
+COMB.US,D,20210608,000000,24.426,24.556,24.4,24.556,75488,0
+COMB.US,D,20210609,000000,24.564,24.564,24.4,24.443,36246,0
+COMB.US,D,20210610,000000,24.581,24.607,24.504,24.573,16262,0
+COMB.US,D,20210611,000000,24.59,24.59,24.486,24.564,18244,0
+COMB.US,D,20210614,000000,24.305,24.435,24.305,24.409,54430,0
+COMB.US,D,20210615,000000,24.279,24.279,24.115,24.193,40671,0
+COMB.US,D,20210616,000000,24.201,24.288,23.985,24.011,52841,0
+COMB.US,D,20210617,000000,23.717,23.717,23.208,23.224,73494,0
+COMB.US,D,20210618,000000,23.328,23.579,23.328,23.458,30482,0
+COMB.US,D,20210621,000000,23.38,23.7,23.311,23.691,37349,0
+COMB.US,D,20210622,000000,23.734,23.769,23.623,23.631,18285,0
+COMB.US,D,20210623,000000,23.812,23.994,23.752,23.752,29488,0
+COMB.US,D,20210624,000000,23.7,23.899,23.648,23.863,25765,0
+COMB.US,D,20210625,000000,23.942,23.942,23.769,23.864,17815,0
+COMB.US,D,20210628,000000,23.907,24.227,23.907,24.089,67455,0
+COMB.US,D,20210629,000000,24.123,24.244,24.046,24.119,37623,0
+COMB.US,D,20210630,000000,24.158,24.53,23.985,24.53,47341,0
+COMB.US,D,20210701,000000,24.763,24.806,24.384,24.46,36034,0
+COMB.US,D,20210702,000000,24.495,24.59,24.46,24.581,34516,0
+COMB.US,D,20210706,000000,24.607,24.607,23.873,24.002,130906,0
+COMB.US,D,20210707,000000,24.028,24.028,23.683,23.847,30771,0
+COMB.US,D,20210708,000000,23.743,23.968,23.743,23.951,20087,0
+COMB.US,D,20210709,000000,24.097,24.184,24.037,24.158,18690,0
+COMB.US,D,20210712,000000,24.089,24.314,24.072,24.286,19785,0
+COMB.US,D,20210713,000000,24.322,24.46,24.253,24.426,26872,0
+COMB.US,D,20210714,000000,24.504,24.589,24.339,24.374,27966,0
+COMB.US,D,20210715,000000,24.374,24.435,24.27,24.314,62174,0
+COMB.US,D,20210716,000000,24.435,24.452,24.314,24.365,16829,0
+COMB.US,D,20210719,000000,24.115,24.14,23.73,23.752,36131,0
+COMB.US,D,20210720,000000,23.925,24.141,23.925,24.097,43412,0
+COMB.US,D,20210721,000000,24.244,24.486,24.236,24.478,24636,0
+COMB.US,D,20210722,000000,24.452,24.694,24.409,24.694,29985,0
+COMB.US,D,20210723,000000,24.668,24.754,24.66,24.729,16961,0
+COMB.US,D,20210726,000000,24.867,24.996,24.766,24.966,22621,0
+COMB.US,D,20210727,000000,24.979,25.031,24.733,24.776,91309,0
+COMB.US,D,20210728,000000,24.887,24.887,24.781,24.836,17763,0
+COMB.US,D,20210729,000000,25.04,25.204,25.04,25.135,14334,0
+COMB.US,D,20210730,000000,24.962,24.962,24.798,24.884,15167,0
+COMB.US,D,20210802,000000,24.823,24.901,24.677,24.72,18103,0
+COMB.US,D,20210803,000000,24.547,24.685,24.487,24.675,20559,0
+COMB.US,D,20210804,000000,24.582,24.659,24.443,24.443,22324,0
+COMB.US,D,20210805,000000,24.521,24.659,24.521,24.616,12863,0
+COMB.US,D,20210806,000000,24.482,24.552,24.417,24.417,15562,0
+COMB.US,D,20210809,000000,24.158,24.158,23.997,24.079,18060,0
+COMB.US,D,20210810,000000,24.261,24.417,24.261,24.389,23497,0
+COMB.US,D,20210811,000000,24.333,24.573,24.279,24.573,10597,0
+COMB.US,D,20210812,000000,24.427,24.599,24.383,24.53,10081,0
+COMB.US,D,20210813,000000,24.617,24.659,24.547,24.547,16892,0
+COMB.US,D,20210816,000000,24.521,24.581,24.456,24.551,6898,0
+COMB.US,D,20210817,000000,24.391,24.443,24.218,24.268,27197,0
+COMB.US,D,20210818,000000,24.277,24.277,24.046,24.046,16165,0
+COMB.US,D,20210819,000000,23.821,23.821,23.631,23.786,64031,0
+COMB.US,D,20210820,000000,23.752,23.752,23.493,23.502,19152,0
+COMB.US,D,20210823,000000,23.976,24.067,23.946,24.046,30298,0
+COMB.US,D,20210824,000000,24.193,24.384,24.193,24.331,266724,0
+COMB.US,D,20210825,000000,24.339,24.491,24.339,24.46,26001,0
+COMB.US,D,20210826,000000,24.435,24.59,24.383,24.532,10592,0
+COMB.US,D,20210827,000000,24.772,24.901,24.772,24.901,20838,0
+COMB.US,D,20210830,000000,24.901,24.919,24.789,24.854,24564,0
+COMB.US,D,20210831,000000,24.702,24.789,24.633,24.763,25968,0
+COMB.US,D,20210901,000000,24.625,24.823,24.625,24.806,17564,0
+COMB.US,D,20210902,000000,24.936,25.057,24.919,24.932,15694,0
+COMB.US,D,20210903,000000,25.065,25.117,25.023,25.074,19087,0
+COMB.US,D,20210907,000000,24.919,24.962,24.694,24.698,14365,0
+COMB.US,D,20210908,000000,25.057,25.057,24.911,24.968,14927,0
+COMB.US,D,20210909,000000,24.901,25.04,24.858,24.91,19377,0
+COMB.US,D,20210910,000000,25.135,25.135,25.013,25.083,27322,0
+COMB.US,D,20210913,000000,25.117,25.238,25.117,25.238,19531,0
+COMB.US,D,20210914,000000,25.325,25.325,25.247,25.251,12761,0
+COMB.US,D,20210915,000000,25.671,25.834,25.636,25.712,28888,0
+COMB.US,D,20210916,000000,25.506,25.506,25.308,25.454,21992,0
+COMB.US,D,20210917,000000,25.368,25.368,25.161,25.187,48564,0
+COMB.US,D,20210920,000000,24.901,25.014,24.746,24.823,27543,0
+COMB.US,D,20210921,000000,24.789,24.789,24.556,24.746,27663,0
+COMB.US,D,20210922,000000,25.031,25.135,24.962,25.001,19627,0
+COMB.US,D,20210923,000000,25.074,25.428,25.074,25.371,14412,0
+COMB.US,D,20210924,000000,25.385,25.584,25.333,25.584,20547,0
+COMB.US,D,20210927,000000,25.826,26.172,25.826,26.172,65578,0
+COMB.US,D,20210928,000000,26.258,26.258,25.904,25.99,291291,0
+COMB.US,D,20210929,000000,25.878,25.904,25.688,25.696,107364,0
+COMB.US,D,20210930,000000,25.636,26.068,25.636,26.016,106431,0
+COMB.US,D,20211001,000000,26.034,26.137,25.905,26.111,37939,0
+COMB.US,D,20211004,000000,26.431,26.621,26.336,26.474,151366,0
+COMB.US,D,20211005,000000,26.639,26.885,26.595,26.863,656537,0
+COMB.US,D,20211006,000000,26.518,26.518,26.215,26.293,499664,0
+COMB.US,D,20211007,000000,26.215,26.552,26.129,26.552,37554,0
+COMB.US,D,20211008,000000,26.639,26.716,26.483,26.543,38615,0
+COMB.US,D,20211011,000000,26.613,26.682,26.483,26.543,71601,0
+COMB.US,D,20211012,000000,26.561,26.604,26.457,26.518,30236,0
+COMB.US,D,20211013,000000,26.509,26.708,26.397,26.682,55622,0
+COMB.US,D,20211014,000000,26.984,27.053,26.915,27.002,33048,0
+COMB.US,D,20211015,000000,27.131,27.174,26.993,27.053,42174,0
+COMB.US,D,20211018,000000,27.01,27.01,26.71,26.734,45107,0
+COMB.US,D,20211019,000000,26.699,26.864,26.69,26.786,48276,0
+COMB.US,D,20211020,000000,26.716,27.209,26.716,27.182,53722,0
+COMB.US,D,20211021,000000,26.872,26.872,26.509,26.742,27771,0
+COMB.US,D,20211022,000000,26.915,26.983,26.6,26.823,34575,0
+COMB.US,D,20211025,000000,27.252,27.365,27.184,27.365,34415,0
+COMB.US,D,20211026,000000,27.157,27.33,27.019,27.278,60972,0
+COMB.US,D,20211027,000000,27.131,27.239,26.937,27.045,55217,0
+COMB.US,D,20211028,000000,26.924,27.027,26.82,26.915,141309,0
+COMB.US,D,20211029,000000,26.716,26.777,26.551,26.725,33571,0
+COMB.US,D,20211101,000000,26.794,26.862,26.699,26.734,19162,0
+COMB.US,D,20211102,000000,26.794,26.889,26.708,26.829,22798,0
+COMB.US,D,20211103,000000,26.682,26.768,26.587,26.673,34814,0
+COMB.US,D,20211104,000000,27.01,27.01,26.388,26.483,30598,0
+COMB.US,D,20211105,000000,26.483,26.629,26.337,26.604,34738,0
+COMB.US,D,20211108,000000,26.621,26.656,26.535,26.535,28412,0
+COMB.US,D,20211109,000000,26.397,26.486,26.198,26.453,24615,0
+COMB.US,D,20211110,000000,26.424,26.543,26.258,26.322,40838,0
+COMB.US,D,20211111,000000,26.492,26.682,26.492,26.656,42619,0
+COMB.US,D,20211112,000000,26.561,26.655,26.487,26.552,26705,0
+COMB.US,D,20211115,000000,26.474,26.665,26.424,26.621,25865,0
+COMB.US,D,20211116,000000,26.699,26.811,26.639,26.673,48878,0
+COMB.US,D,20211117,000000,26.613,26.656,26.353,26.422,68038,0
+COMB.US,D,20211118,000000,26.587,26.639,26.429,26.483,25265,0
+COMB.US,D,20211119,000000,26.448,26.5,26.284,26.362,35303,0
+COMB.US,D,20211122,000000,26.189,26.413,26.189,26.302,27228,0
+COMB.US,D,20211123,000000,26.474,26.734,26.474,26.712,23781,0
+COMB.US,D,20211124,000000,26.734,26.811,26.682,26.725,26436,0
+COMB.US,D,20211126,000000,26.146,26.146,25.584,25.774,27350,0
+COMB.US,D,20211129,000000,25.878,25.878,25.394,25.429,30373,0
+COMB.US,D,20211130,000000,25.022,25.061,24.546,24.763,85287,0
+COMB.US,D,20211201,000000,24.893,24.893,24.417,24.417,186724,0
+COMB.US,D,20211202,000000,24.443,24.72,24.443,24.668,80869,0
+COMB.US,D,20211203,000000,24.953,24.964,24.633,24.642,21943,0
+COMB.US,D,20211206,000000,24.607,24.772,24.486,24.737,113310,0
+COMB.US,D,20211207,000000,24.936,25.074,24.901,24.901,32543,0
+COMB.US,D,20211208,000000,25.057,25.151,25.014,25.1,18323,0
+COMB.US,D,20211209,000000,24.988,24.988,24.815,24.815,56674,0
+COMB.US,D,20211210,000000,25.031,25.031,24.875,24.962,49340,0
+COMB.US,D,20211213,000000,25.031,25.097,24.885,24.91,30121,0
+COMB.US,D,20211214,000000,24.746,24.793,24.659,24.746,30744,0
+COMB.US,D,20211215,000000,24.72,24.8,24.547,24.78,32643,0
+COMB.US,D,20211216,000000,24.884,25.143,24.884,25.048,32226,0
+COMB.US,D,20211217,000000,24.953,24.979,24.83,24.83,55037,0
+COMB.US,D,20211220,000000,24.59,24.659,24.443,24.633,37810,0
+COMB.US,D,20211221,000000,24.875,25.091,24.841,25.057,282542,0
+COMB.US,D,20211222,000000,25.299,25.515,25.299,25.515,47313,0
+COMB.US,D,20211223,000000,25.403,25.566,25.342,25.506,66799,0
+COMB.US,D,20211227,000000,25.61,25.93,25.588,25.93,86827,0
+COMB.US,D,20211228,000000,25.817,25.913,25.766,25.774,55531,0
+COMB.US,D,20211229,000000,25.8,25.973,25.77,25.865,41150,0
+COMB.US,D,20211230,000000,25.83,25.88,25.6017,25.67,82322,0
+COMB.US,D,20211231,000000,25.72,25.77,25.54,25.65,502802,0
+COMB.US,D,20220103,000000,25.53,25.73,25.51,25.7,114356,0
+COMB.US,D,20220104,000000,25.85,26.02,25.83,25.97,114244,0
+COMB.US,D,20220105,000000,26.11,26.16,25.9343,25.96,51310,0
+COMB.US,D,20220106,000000,26.05,26.08,25.9399,26.05,26570,0
+COMB.US,D,20220107,000000,26.04,26.16,26,26.16,92917,0
+COMB.US,D,20220110,000000,26.17,26.17,25.94,26.13,48226,0
+COMB.US,D,20220111,000000,26.17,26.58,26.08,26.56,38255,0
+COMB.US,D,20220112,000000,26.71,26.94,26.71,26.93,25983,0
+COMB.US,D,20220113,000000,26.74,26.7544,26.51,26.53,35867,0
+COMB.US,D,20220114,000000,26.59,26.77,26.5847,26.74,29358,0
+COMB.US,D,20220118,000000,26.85,26.95,26.79,26.95,49668,0
+COMB.US,D,20220119,000000,27.16,27.27,27.115,27.17,57806,0
+COMB.US,D,20220120,000000,27.2097,27.33,27.15,27.17,47768,0
+COMB.US,D,20220121,000000,27.17,27.21,27.0519,27.14,122635,0
+COMB.US,D,20220124,000000,26.91,27.055,26.7301,27.01,88032,0
+COMB.US,D,20220125,000000,27.08,27.28,27,27.24,37540,0
+COMB.US,D,20220126,000000,27.47,27.54,27.3004,27.36,40569,0
+COMB.US,D,20220127,000000,27.4179,27.4999,27.2301,27.48,38661,0
+COMB.US,D,20220128,000000,27.775,27.83,27.599,27.71,273922,0
+COMB.US,D,20220131,000000,27.93,27.93,27.5713,27.83,39595,0
+COMB.US,D,20220201,000000,27.8801,28.11,27.8401,28.11,43380,0
+COMB.US,D,20220202,000000,28.45,28.459,28.28,28.409,103601,0
+COMB.US,D,20220203,000000,27.99,28.299,27.9202,28.18,541456,0
+COMB.US,D,20220204,000000,28.33,28.47,28.2366,28.33,375085,0
+COMB.US,D,20220207,000000,28.25,28.27,28.15,28.2568,35196,0
+COMB.US,D,20220208,000000,28.22,28.22,28.02,28.12,84523,0
+COMB.US,D,20220209,000000,28.11,28.37,28.11,28.34,55642,0
+COMB.US,D,20220210,000000,28.39,28.6,28.1301,28.2,40401,0
+COMB.US,D,20220211,000000,28.16,28.52,28.15,28.51,40644,0
+COMB.US,D,20220214,000000,28.39,28.6784,28.3166,28.62,132720,0
+COMB.US,D,20220215,000000,28.39,28.39,28.1904,28.38,151107,0
+COMB.US,D,20220216,000000,28.59,28.81,28.58,28.6,34537,0
+COMB.US,D,20220217,000000,28.72,28.79,28.6499,28.78,41468,0
+COMB.US,D,20220218,000000,28.79,28.955,28.73,28.84,44291,0
+COMB.US,D,20220222,000000,29.15,29.3305,29.15,29.24,152073,0
+COMB.US,D,20220223,000000,29.37,29.58,29.34,29.49,589159,0
+COMB.US,D,20220224,000000,30.55,30.5877,29.5001,29.64,294205,0
+COMB.US,D,20220225,000000,29.27,29.27,28.91,29.11,92865,0
+COMB.US,D,20220228,000000,29.53,29.7,29.49,29.7,117639,0
+COMB.US,D,20220301,000000,30.47,30.93,30.44,30.88,127038,0
+COMB.US,D,20220302,000000,31.51,31.809,31.16,31.72,132806,0
+COMB.US,D,20220303,000000,31.85,32.4136,31.71,32.11,334226,0
+COMB.US,D,20220304,000000,32.85,32.9999,32.285,32.84,220169,0
+COMB.US,D,20220307,000000,33.42,34.15,33.2835,34.15,211905,0
+COMB.US,D,20220308,000000,34.33,34.6175,33.571,34.3361,345652,0
+COMB.US,D,20220309,000000,33.27,33.27,31.69,31.9,129243,0
+COMB.US,D,20220310,000000,32.15,32.51,31.7,31.84,292593,0
+COMB.US,D,20220311,000000,31.83,32.16,31.5511,32.1,83234,0
+COMB.US,D,20220314,000000,31.61,31.61,31.14,31.15,138410,0
+COMB.US,D,20220315,000000,30.5,30.95,30.31,30.63,131777,0
+COMB.US,D,20220316,000000,30.89,31.0199,30.37,30.71,643944,0
+COMB.US,D,20220317,000000,31.23,31.6799,31.23,31.605,46458,0
+COMB.US,D,20220318,000000,31.65,31.74,31.355,31.57,47884,0
+COMB.US,D,20220321,000000,32.07,32.69,32.07,32.68,119085,0
+COMB.US,D,20220322,000000,32.56,32.56,32.205,32.34,84973,0
+COMB.US,D,20220323,000000,33.09,33.34,33.07,33.26,101238,0
+COMB.US,D,20220324,000000,33.5,33.55,33.2807,33.38,82969,0
+COMB.US,D,20220325,000000,33.28,33.5499,33.0812,33.4674,100463,0
+COMB.US,D,20220328,000000,32.67,32.7748,32.2,32.29,81108,0
+COMB.US,D,20220329,000000,31.66,32.09,31.43,32.04,100173,0
+COMB.US,D,20220330,000000,32.49,32.715,32.4601,32.62,218202,0
+COMB.US,D,20220331,000000,32.51,32.5752,32.0352,32.09,40005,0
+COMB.US,D,20220401,000000,32.08,32.2736,31.96,32.04,67818,0
+COMB.US,D,20220404,000000,32.38,32.54,32.2382,32.3842,43439,0
+COMB.US,D,20220405,000000,32.79,32.88,32.3609,32.44,94721,0
+COMB.US,D,20220406,000000,32.72,32.83,32.0738,32.2436,113483,0
+COMB.US,D,20220407,000000,32.24,32.4,32.0001,32.4,40467,0
+COMB.US,D,20220408,000000,32.31,32.69,32.31,32.59,98302,0
+COMB.US,D,20220411,000000,32.6,32.6,32.38,32.6,176089,0
+COMB.US,D,20220412,000000,33.01,33.4,33.01,33.26,68433,0
+COMB.US,D,20220413,000000,33.36,33.96,33.31,33.96,132502,0
+COMB.US,D,20220414,000000,33.82,34.26,33.65,34.25,59003,0
+COMB.US,D,20220418,000000,34.58,35.1657,34.58,34.85,55116,0
+COMB.US,D,20220419,000000,34.1,34.1,33.76,33.86,64852,0
+COMB.US,D,20220420,000000,33.94,33.94,33.46,33.74,65249,0
+COMB.US,D,20220421,000000,33.9,34,33.6639,33.93,89531,0
+COMB.US,D,20220422,000000,33.72,33.74,33.11,33.15,87306,0
+COMB.US,D,20220425,000000,32.53,32.964,32.3208,32.94,194834,0
+COMB.US,D,20220426,000000,33.1,33.26,32.9377,33.07,33831,0
+COMB.US,D,20220427,000000,33.1,33.5915,33.1,33.42,58474,0
+COMB.US,D,20220428,000000,33.4,33.4789,33.14,33.39,30670,0
+COMB.US,D,20220429,000000,33.7,33.7,33.2901,33.32,97943,0
+COMB.US,D,20220502,000000,32.98,33.335,32.69,33.325,226381,0
+COMB.US,D,20220503,000000,33.36,33.6556,33.08,33.13,114098,0
+COMB.US,D,20220504,000000,33.9,34.1,33.5908,34.0749,75423,0
+COMB.US,D,20220505,000000,34.35,34.35,33.8201,34.18,80660,0
+COMB.US,D,20220506,000000,34.04,34.04,33.56,33.75,136264,0
+COMB.US,D,20220509,000000,33.02,33.02,32.04,32.17,89025,0
+COMB.US,D,20220510,000000,32.14,32.3949,31.98,31.98,42682,0
+COMB.US,D,20220511,000000,32.73,32.955,32.69,32.84,50494,0
+COMB.US,D,20220512,000000,32.56,32.92,32.4435,32.81,44853,0
+COMB.US,D,20220513,000000,32.98,33.16,32.7899,33.09,61528,0
+COMB.US,D,20220516,000000,33.55,33.88,33.49,33.88,67517,0
+COMB.US,D,20220517,000000,34,34.16,33.82,33.855,67607,0
+COMB.US,D,20220518,000000,33.97,33.97,33.2601,33.29,113193,0
+COMB.US,D,20220519,000000,33.24,33.8643,33.24,33.67,53831,0
+COMB.US,D,20220520,000000,33.5993,33.8,33.54,33.68,69610,0
+COMB.US,D,20220523,000000,33.81,34.2,33.7237,34.1,35582,0
+COMB.US,D,20220524,000000,34.12,34.1499,33.87,34,41883,0
+COMB.US,D,20220525,000000,34.15,34.21,34.01,34.17,62627,0
+COMB.US,D,20220526,000000,34.19,34.72,34.19,34.23,74350,0
+COMB.US,D,20220527,000000,34.15,34.599,34.15,34.59,39155,0
+COMB.US,D,20220531,000000,34.69,34.7195,33.8462,33.979,96274,0
+COMB.US,D,20220601,000000,34.37,34.48,34.1,34.34,80690,0
+COMB.US,D,20220602,000000,34.78,34.8096,34.36,34.73,58968,0
+COMB.US,D,20220603,000000,34.73,34.73,34.4768,34.73,32075,0
+COMB.US,D,20220606,000000,35.08,35.2699,34.9196,35.2,55081,0
+COMB.US,D,20220607,000000,35.07,35.37,35.005,35.35,53180,0
+COMB.US,D,20220608,000000,35.49,35.66,35,35.13,39682,0
+COMB.US,D,20220609,000000,34.68,35.2721,34.5401,35.22,51094,0
+COMB.US,D,20220610,000000,34.79,35,34.655,34.9,75538,0
+COMB.US,D,20220613,000000,34.58,34.58,33.9522,34.38,114656,0
+COMB.US,D,20220614,000000,34.32,34.32,33.09,33.27,125054,0
+COMB.US,D,20220615,000000,33.48,33.69,33.305,33.42,51209,0
+COMB.US,D,20220616,000000,33.59,33.7384,33.38,33.62,208181,0
+COMB.US,D,20220617,000000,33.42,33.42,32.55,32.68,118227,0
+COMB.US,D,20220621,000000,32.72,32.9442,32.44,32.51,87931,0
+COMB.US,D,20220622,000000,31.94,32.2999,31.8,32.04,65939,0
+COMB.US,D,20220623,000000,31.88,31.93,31.07,31.11,114661,0
+COMB.US,D,20220624,000000,31.06,31.45,30.95,31.24,228039,0
+COMB.US,D,20220627,000000,31.18,31.4999,30.98,31.34,844408,0
+COMB.US,D,20220628,000000,31.62,31.7637,31.48,31.62,298279,0
+COMB.US,D,20220629,000000,32,32.01,31.38,31.41,273271,0
+COMB.US,D,20220630,000000,31.17,31.221,30.18,30.28,64411,0
+COMB.US,D,20220701,000000,30.46,30.46,30.12,30.14,102038,0
+COMB.US,D,20220705,000000,29.98,29.98,28.67,28.86,323866,0
+COMB.US,D,20220706,000000,28.81,28.9,28.3001,28.55,631147,0
+COMB.US,D,20220707,000000,29.3,29.83,29.3,29.65,112091,0
+COMB.US,D,20220708,000000,29.76,29.97,29.6,29.89,52177,0
+COMB.US,D,20220711,000000,30.2,30.2,29.92,29.97,83594,0
+COMB.US,D,20220712,000000,29.52,29.56,28.825,28.83,69560,0
+COMB.US,D,20220713,000000,28.97,29.52,28.97,29.15,86179,0
+COMB.US,D,20220714,000000,28.85,29.0199,28.56,28.96,98008,0
+COMB.US,D,20220715,000000,28.98,29.3471,28.98,29.29,77988,0
+COMB.US,D,20220718,000000,30.04,30.28,30.03,30.1,38709,0
+COMB.US,D,20220719,000000,29.72,30,29.7,30,20553,0
+COMB.US,D,20220720,000000,30.0461,30.3225,29.9099,30.21,72448,0
+COMB.US,D,20220721,000000,29.77,30.0957,29.73,29.99,122187,0
+COMB.US,D,20220722,000000,29.95,30.315,29.91,29.9542,28935,0
+COMB.US,D,20220725,000000,30.28,30.5098,30.115,30.42,20255,0
+COMB.US,D,20220726,000000,31.09,31.09,30.6,30.72,21676,0
+COMB.US,D,20220727,000000,30.83,31.169,30.525,31.15,87071,0
+COMB.US,D,20220728,000000,31.32,31.32,31,31.1089,20094,0
+COMB.US,D,20220729,000000,31.49,31.665,31.2701,31.4,38597,0
+COMB.US,D,20220801,000000,30.72,30.9899,30.49,30.95,42155,0
+COMB.US,D,20220802,000000,30.55,30.6625,30.27,30.3,70337,0
+COMB.US,D,20220803,000000,30.41,30.546,30.065,30.49,62301,0
+COMB.US,D,20220804,000000,30.29,30.53,30.2,30.53,59109,0
+COMB.US,D,20220805,000000,30.14,30.63,30.03,30.32,58953,0
+COMB.US,D,20220808,000000,30.09,30.402,30.09,30.23,53757,0
+COMB.US,D,20220809,000000,30.63,30.761,30.54,30.65,22389,0
+COMB.US,D,20220810,000000,30.71,31.22,30.6983,31.07,49531,0
+COMB.US,D,20220811,000000,31.49,31.979,31.4153,31.8,495326,0
+COMB.US,D,20220812,000000,31.69,31.865,31.6,31.78,39328,0
+COMB.US,D,20220815,000000,30.97,31.4,30.83,31.4,65487,0
+COMB.US,D,20220816,000000,31.63,31.6671,31.27,31.37,55974,0
+COMB.US,D,20220817,000000,31.45,31.45,31.189,31.3,76079,0
+COMB.US,D,20220818,000000,31.4,31.54,31.165,31.4055,22065,0
+COMB.US,D,20220819,000000,31.29,31.6099,31.1601,31.5092,27842,0
+COMB.US,D,20220822,000000,31.68,31.93,31.3827,31.93,21580,0
+COMB.US,D,20220823,000000,32.2,32.47,31.96,32.11,59694,0
+COMB.US,D,20220824,000000,32.08,32.2547,31.9077,32.2397,83484,0
+COMB.US,D,20220825,000000,32.32,32.385,32.0106,32.04,29578,0
+COMB.US,D,20220826,000000,32.22,32.39,32.06,32.21,16717,0
+COMB.US,D,20220829,000000,32.04,32.4295,31.99,32.28,27659,0
+COMB.US,D,20220830,000000,31.88,31.88,31.55,31.69,164949,0
+COMB.US,D,20220831,000000,31.38,31.5998,31.26,31.36,30298,0
+COMB.US,D,20220901,000000,31.03,31.1252,30.78,30.83,55445,0
+COMB.US,D,20220902,000000,31,31.035,30.76,30.77,24750,0
+COMB.US,D,20220906,000000,30.66,30.66,30.1761,30.25,49892,0
+COMB.US,D,20220907,000000,30,30.3193,29.85,29.87,63657,0
+COMB.US,D,20220908,000000,30.06,30.14,29.82,30.06,52984,0
+COMB.US,D,20220909,000000,30.33,30.6886,30.33,30.63,49360,0
+COMB.US,D,20220912,000000,30.89,31.325,30.86,31.24,54703,0
+COMB.US,D,20220913,000000,31.05,31.15,30.86,31.13,52736,0
+COMB.US,D,20220914,000000,31.26,31.445,31.18,31.35,43287,0
+COMB.US,D,20220915,000000,30.73,30.73,30.3365,30.36,42068,0
+COMB.US,D,20220916,000000,30.25,30.36,30.14,30.27,51420,0
+COMB.US,D,20220919,000000,29.8,30.4,29.8,30.4,72475,0
+COMB.US,D,20220920,000000,30.23,30.44,30.0736,30.33,21544,0
+COMB.US,D,20220921,000000,30.57,30.57,30.1206,30.32,33815,0
+COMB.US,D,20220922,000000,30.53,30.55,29.93,30.02,33130,0
+COMB.US,D,20220923,000000,29.19,29.19,29.01,29.03,50593,0
+COMB.US,D,20220926,000000,28.9,29.03,28.48,28.6,210352,0
+COMB.US,D,20220927,000000,28.78,28.9146,28.56,28.56,65760,0
+COMB.US,D,20220928,000000,28.64,29.3,28.64,29.3,86490,0
+COMB.US,D,20220929,000000,29.22,29.28,28.88,29.15,76557,0
+COMB.US,D,20220930,000000,28.99,29.28,28.82,28.88,51940,0
+COMB.US,D,20221003,000000,29.13,29.2399,28.96,29.21,58860,0
+COMB.US,D,20221004,000000,29.64,29.9583,29.64,29.9,24309,0
+COMB.US,D,20221005,000000,29.92,30.262,29.8645,30.23,27598,0
+COMB.US,D,20221006,000000,30.18,30.29,30.1267,30.2511,16675,0
+COMB.US,D,20221007,000000,30.09,30.36,30.07,30.25,19028,0
+COMB.US,D,20221010,000000,30.39,30.58,29.9701,29.99,14824,0
+COMB.US,D,20221011,000000,29.83,29.965,29.71,29.78,173025,0
+COMB.US,D,20221012,000000,29.78,29.78,29.64,29.66,20048,0
+COMB.US,D,20221013,000000,29.48,30.09,29.34,30,49321,0
+COMB.US,D,20221014,000000,29.79,29.79,29.37,29.4,44404,0
+COMB.US,D,20221017,000000,29.46,29.4756,29.22,29.22,65853,0
+COMB.US,D,20221018,000000,29.15,29.2177,28.835,28.94,54062,0
+COMB.US,D,20221019,000000,28.69,28.87,28.65,28.79,56845,0
+COMB.US,D,20221020,000000,28.97,29.0833,28.77,28.81,10550,0
+COMB.US,D,20221021,000000,28.61,28.8985,28.55,28.85,50524,0
+COMB.US,D,20221024,000000,28.84,29.0607,28.84,28.95,54921,0
+COMB.US,D,20221025,000000,28.93,29.25,28.93,29.25,13678,0
+COMB.US,D,20221026,000000,29.2757,29.59,29.2757,29.59,21866,0
+COMB.US,D,20221027,000000,29.57,29.57,29.21,29.37,196782,0
+COMB.US,D,20221028,000000,28.99,29.1,28.7856,29.1,73796,0
+COMB.US,D,20221031,000000,29.25,29.4072,29.12,29.32,61181,0
+COMB.US,D,20221101,000000,29.52,29.55,29.27,29.45,632993,0
+COMB.US,D,20221102,000000,29.62,29.9399,29.5054,29.65,374074,0
+COMB.US,D,20221103,000000,29.33,29.57,29.29,29.42,17095,0
+COMB.US,D,20221104,000000,30.2241,30.56,30.0914,30.54,33022,0
+COMB.US,D,20221107,000000,30.72,30.91,30.45,30.52,57201,0
+COMB.US,D,20221108,000000,30.34,30.49,30.112,30.18,16933,0
+COMB.US,D,20221109,000000,29.85,29.9627,29.65,29.69,259667,0
+COMB.US,D,20221110,000000,29.9,30.0938,29.8,30.01,94029,0
+COMB.US,D,20221111,000000,30.52,30.73,30.24,30.39,35148,0
+COMB.US,D,20221114,000000,30.45,30.6223,30.2228,30.29,20057,0
+COMB.US,D,20221115,000000,30.23,30.66,30.0999,30.5496,96464,0
+COMB.US,D,20221116,000000,30.065,30.2999,30.02,30.23,57682,0
+COMB.US,D,20221117,000000,30.05,30.05,29.8176,29.94,75878,0
+COMB.US,D,20221118,000000,29.48,29.89,29.48,29.78,83561,0
+COMB.US,D,20221121,000000,29.63,30.01,29.4801,29.96,122610,0
+COMB.US,D,20221122,000000,30.11,30.3664,30.11,30.29,250355,0
+COMB.US,D,20221123,000000,30.37,30.45,30.14,30.28,22315,0
+COMB.US,D,20221125,000000,30.19,30.2619,29.93,29.96,17762,0
+COMB.US,D,20221128,000000,29.44,29.82,29.44,29.77,26907,0
+COMB.US,D,20221129,000000,29.94,30.18,29.89,29.97,30426,0
+COMB.US,D,20221130,000000,30.33,30.3409,30.03,30.32,139098,0
+COMB.US,D,20221201,000000,30.53,30.58,30.0802,30.18,43284,0
+COMB.US,D,20221202,000000,29.85,30.03,29.7,29.77,49438,0
+COMB.US,D,20221205,000000,29.66,29.66,28.84,28.91,63131,0
+COMB.US,D,20221206,000000,28.85,29,28.46,28.52,56033,0
+COMB.US,D,20221207,000000,28.74,28.87,28.51,28.82,31744,0
+COMB.US,D,20221208,000000,29.05,29.0868,28.8,28.97,41834,0
+COMB.US,D,20221209,000000,29.17,29.2604,28.88,29.08,18515,0
+COMB.US,D,20221212,000000,29.35,29.5,29.28,29.31,42935,0
+COMB.US,D,20221213,000000,29.91,30.09,29.81,29.9,75521,0
+COMB.US,D,20221214,000000,29.75,29.95,29.715,29.75,140272,0
+COMB.US,D,20221215,000000,29.78,29.78,29.4,29.59,54018,0
+COMB.US,D,20221216,000000,29.17,29.43,29.17,29.4,160568,0
+COMB.US,D,20221219,000000,29.26,29.26,28.98,29.05,92163,0
+COMB.US,D,20221220,000000,28.99,29.2628,28.99,29.09,38108,0
+COMB.US,D,20221221,000000,29.35,29.56,29.35,29.56,63866,0
+COMB.US,D,20221222,000000,29.33,29.36,28.95,29.05,186565,0
+COMB.US,D,20221223,000000,29.1941,29.44,29.15,29.44,32588,0
+COMB.US,D,20221227,000000,29.27,29.7192,29.27,29.57,64704,0
+COMB.US,D,20221228,000000,22.47,22.4878,22.2601,22.43,220777,0
+COMB.US,D,20221229,000000,22.31,22.48,22.3001,22.46,255584,0
+COMB.US,D,20221230,000000,22.36,22.56,22.36,22.49,343100,0
+COMB.US,D,20230103,000000,22.37,22.465,22.01,22.06,504603,0
+COMB.US,D,20230104,000000,21.9,21.9,21.6313,21.68,197630,0
+COMB.US,D,20230105,000000,21.53,21.53,21.36,21.48,58531,0
+COMB.US,D,20230106,000000,21.61,21.68,21.56,21.65,58586,0
+COMB.US,D,20230109,000000,21.87,21.97,21.78,21.81,61747,0
+COMB.US,D,20230110,000000,21.76,21.82,21.645,21.67,66962,0
+COMB.US,D,20230111,000000,21.86,21.9081,21.736,21.85,22444,0
+COMB.US,D,20230112,000000,22.15,22.2752,22.0201,22.15,283672,0
+COMB.US,D,20230113,000000,22.1,22.35,22.1,22.35,22656,0
+COMB.US,D,20230117,000000,22.37,22.47,22.32,22.43,55110,0
+COMB.US,D,20230118,000000,22.56,22.6,22.21,22.29,197599,0
+COMB.US,D,20230119,000000,22.33,22.44,22.29,22.34,29061,0
+COMB.US,D,20230120,000000,22.38,22.4599,22.325,22.4175,21787,0
+COMB.US,D,20230123,000000,22.37,22.53,22.3201,22.53,117446,0
+COMB.US,D,20230124,000000,22.5,22.53,22.37,22.43,45158,0
+COMB.US,D,20230125,000000,22.31,22.41,22.2931,22.35,26043,0
+COMB.US,D,20230126,000000,22.45,22.52,22.3222,22.46,358265,0
+COMB.US,D,20230127,000000,22.46,22.46,22.3001,22.31,47027,0
+COMB.US,D,20230130,000000,22.24,22.33,22.13,22.15,45893,0
+COMB.US,D,20230131,000000,22.11,22.42,22.11,22.38,115891,0
+COMB.US,D,20230201,000000,22.21,22.23,21.8404,22.05,57372,0
+COMB.US,D,20230202,000000,22.08,22.1,21.82,21.82,58647,0
+COMB.US,D,20230203,000000,21.64,21.83,21.4,21.45,70945,0
+COMB.US,D,20230206,000000,21.41,21.44,21.16,21.43,62037,0
+COMB.US,D,20230207,000000,21.41,21.72,21.41,21.67,49153,0
+COMB.US,D,20230208,000000,21.7,21.7,21.55,21.69,39024,0
+COMB.US,D,20230209,000000,21.64,21.67,21.5,21.5626,39327,0
+COMB.US,D,20230210,000000,21.62,21.82,21.62,21.74,51789,0
+COMB.US,D,20230213,000000,21.69,21.789,21.6301,21.74,43742,0
+COMB.US,D,20230214,000000,21.68,21.8799,21.6632,21.79,147896,0
+COMB.US,D,20230215,000000,21.54,21.575,21.4601,21.55,66568,0
+COMB.US,D,20230216,000000,21.48,21.6069,21.48,21.49,87290,0
+COMB.US,D,20230217,000000,21.25,21.4,21.2031,21.39,31777,0
+COMB.US,D,20230221,000000,21.5,21.5973,21.418,21.42,56732,0
+COMB.US,D,20230222,000000,21.425,21.43,21.24,21.29,78723,0
+COMB.US,D,20230223,000000,21.36,21.39,21.2,21.32,92002,0
+COMB.US,D,20230224,000000,21.13,21.24,21.04,21.22,48991,0
+COMB.US,D,20230227,000000,21.29,21.3,21.1934,21.3,24974,0
+COMB.US,D,20230228,000000,21.29,21.31,21.24,21.27,95198,0
+COMB.US,D,20230301,000000,21.37,21.58,21.3,21.55,119839,0
+COMB.US,D,20230302,000000,21.52,21.54,21.39,21.44,33864,0
+COMB.US,D,20230303,000000,21.46,21.79,21.46,21.79,51910,0
+COMB.US,D,20230306,000000,21.51,21.595,21.485,21.57,38529,0
+COMB.US,D,20230307,000000,21.44,21.44,21.2,21.25,23499,0
+COMB.US,D,20230308,000000,21.16,21.1901,21.08,21.12,76585,0
+COMB.US,D,20230309,000000,21.24,21.24,20.86,20.86,29646,0
+COMB.US,D,20230310,000000,20.92,21.04,20.92,21.04,67807,0
+COMB.US,D,20230313,000000,20.91,21.28,20.91,21.12,49383,0
+COMB.US,D,20230314,000000,21.02,21.13,20.91,20.945,34081,0
+COMB.US,D,20230315,000000,20.64,20.7183,20.42,20.58,465332,0
+COMB.US,D,20230316,000000,20.54,20.73,20.46,20.73,37640,0
+COMB.US,D,20230317,000000,20.75,20.75,20.51,20.66,40145,0
+COMB.US,D,20230320,000000,20.61,20.67,20.51,20.65,53095,0
+COMB.US,D,20230321,000000,20.69,20.72,20.545,20.68,31735,0
+COMB.US,D,20230322,000000,20.68,20.78,20.57,20.64,42815,0
+COMB.US,D,20230323,000000,20.73,20.8284,20.57,20.57,44170,0
+COMB.US,D,20230324,000000,20.63,20.77,20.6197,20.77,34113,0
+COMB.US,D,20230327,000000,20.74,20.93,20.6662,20.925,162687,0
+COMB.US,D,20230328,000000,20.975,21.0748,20.9372,21.0253,17185,0
+COMB.US,D,20230329,000000,21.03,21.097,20.922,20.985,75365,0
+COMB.US,D,20230330,000000,21.0208,21.044,20.95,21.035,74356,0
+COMB.US,D,20230331,000000,21.1,21.2681,21.1,21.25,30617,0
+COMB.US,D,20230403,000000,21.5,21.625,21.43,21.47,72570,0
+COMB.US,D,20230404,000000,21.47,21.5167,21.41,21.46,24919,0
+COMB.US,D,20230405,000000,21.499,21.55,21.44,21.49,32255,0
+COMB.US,D,20230406,000000,21.45,21.46,21.395,21.415,25921,0
+COMB.US,D,20230410,000000,21.45,21.4893,21.41,21.435,46185,0
+COMB.US,D,20230411,000000,21.5,21.66,21.5,21.6201,59082,0
+COMB.US,D,20230412,000000,21.66,21.7575,21.66,21.7,47762,0
+COMB.US,D,20230413,000000,21.8744,21.89,21.74,21.76,26791,0
+COMB.US,D,20230414,000000,21.75,21.83,21.6543,21.795,23375,0
+COMB.US,D,20230417,000000,21.8,21.835,21.7323,21.809,29588,0
+COMB.US,D,20230418,000000,21.815,21.99,21.76,21.93,37425,0
+COMB.US,D,20230419,000000,21.71,21.78,21.63,21.66,16784,0
+COMB.US,D,20230420,000000,21.47,21.58,21.4,21.49,44380,0
+COMB.US,D,20230421,000000,21.47,21.4799,21.295,21.3,21269,0
+COMB.US,D,20230424,000000,21.3,21.4575,21.25,21.415,64233,0
+COMB.US,D,20230425,000000,21.27,21.27,21.0633,21.18,42869,0
+COMB.US,D,20230426,000000,21.05,21.1,20.88,20.88,49477,0
+COMB.US,D,20230427,000000,20.83,20.94,20.78,20.89,127992,0
+COMB.US,D,20230428,000000,20.89,21.12,20.8575,21.07,17267,0
+COMB.US,D,20230501,000000,21.08,21.11,20.885,20.95,28970,0
+COMB.US,D,20230502,000000,20.84,20.84,20.6649,20.67,40513,0
+COMB.US,D,20230503,000000,20.54,20.565,20.4363,20.54,56626,0
+COMB.US,D,20230504,000000,20.5,20.98,20.46,20.53,26666,0
+COMB.US,D,20230505,000000,20.68,20.86,20.68,20.79,59462,0
+COMB.US,D,20230508,000000,21,21.02,20.9316,21,24153,0
+COMB.US,D,20230509,000000,20.92,20.98,20.8,20.94,14719,0
+COMB.US,D,20230510,000000,20.83,20.86,20.7416,20.7962,28061,0
+COMB.US,D,20230511,000000,20.58,20.6285,20.4538,20.493,25673,0
+COMB.US,D,20230512,000000,20.43,20.58,20.42,20.46,26311,0
+COMB.US,D,20230515,000000,20.62,20.7752,20.62,20.719,68805,0
+COMB.US,D,20230516,000000,20.7,20.705,20.45,20.45,35509,0
+COMB.US,D,20230517,000000,20.55,20.6112,20.47,20.53,25748,0
+COMB.US,D,20230518,000000,20.34,20.5,20.34,20.5,58465,0
+COMB.US,D,20230519,000000,20.62,20.688,20.475,20.48,13921,0
+COMB.US,D,20230522,000000,20.41,20.46,20.38,20.45,25415,0
+COMB.US,D,20230523,000000,20.39,20.465,20.36,20.36,461394,0
+COMB.US,D,20230524,000000,20.44,20.46,20.2918,20.38,33825,0
+COMB.US,D,20230525,000000,20.24,20.24,20.02,20.1,91387,0
+COMB.US,D,20230526,000000,20.28,20.32,20.18,20.18,47723,0
+COMB.US,D,20230530,000000,20.05,20.05,19.88,19.99,55564,0
+COMB.US,D,20230531,000000,19.84,19.965,19.83,19.85,41500,0
+COMB.US,D,20230601,000000,19.96,20.1878,19.96,20.1301,43520,0
+COMB.US,D,20230602,000000,20.3299,20.3299,20.1896,20.26,26711,0
+COMB.US,D,20230605,000000,20.42,20.42,20.28,20.28,40281,0
+COMB.US,D,20230606,000000,20.28,20.43,20.2319,20.3875,40565,0
+COMB.US,D,20230607,000000,20.46,20.57,20.4101,20.45,22695,0
+COMB.US,D,20230608,000000,20.51,20.63,20.4,20.5752,12051,0
+COMB.US,D,20230609,000000,20.53,20.6326,20.48,20.48,12461,0
+COMB.US,D,20230612,000000,20.31,20.381,20.26,20.3,28447,0
+COMB.US,D,20230613,000000,20.57,20.6067,20.51,20.51,33072,0
+COMB.US,D,20230614,000000,20.66,20.6762,20.52,20.6,11841,0
+COMB.US,D,20230615,000000,20.7,21.1,20.7,21.0538,34522,0
+COMB.US,D,20230616,000000,21.2,21.4099,21.2,21.365,24021,0
+COMB.US,D,20230620,000000,21.15,21.15,21.04,21.12,23204,0
+COMB.US,D,20230621,000000,21.04,21.322,21.04,21.3,25577,0
+COMB.US,D,20230622,000000,21.11,21.11,20.91,21.03,20933,0
+COMB.US,D,20230623,000000,20.739,20.84,20.69,20.81,19834,0
+COMB.US,D,20230626,000000,20.979,20.981,20.83,20.89,41403,0
+COMB.US,D,20230627,000000,20.7491,20.75,20.59,20.6084,77636,0
+COMB.US,D,20230628,000000,20.45,20.5022,20.375,20.4035,20814,0
+COMB.US,D,20230629,000000,20.31,20.4567,20.31,20.4,89715,0
+COMB.US,D,20230630,000000,20.55,20.7105,20.55,20.65,27649,0
+COMB.US,D,20230703,000000,20.76,20.79,20.69,20.7068,30474,0
+COMB.US,D,20230705,000000,20.91,20.91,20.74,20.76,31973,0
+COMB.US,D,20230706,000000,20.74,20.74,20.57,20.715,17164,0
+COMB.US,D,20230707,000000,20.7,20.8611,20.7,20.76,16880,0
+COMB.US,D,20230710,000000,20.86,20.925,20.831,20.85,17324,0
+COMB.US,D,20230711,000000,20.93,21.06,20.91,21.0553,19971,0
+COMB.US,D,20230712,000000,21.24,21.27,21.09,21.1274,19247,0
+COMB.US,D,20230713,000000,21.18,21.365,21.18,21.36,12859,0
+COMB.US,D,20230714,000000,21.39,21.39,21.2713,21.35,24005,0
+COMB.US,D,20230717,000000,21.24,21.24,21.141,21.175,56081,0
+COMB.US,D,20230718,000000,21.2673,21.48,21.2673,21.44,19297,0
+COMB.US,D,20230719,000000,21.58,21.67,21.4976,21.58,27947,0
+COMB.US,D,20230720,000000,21.74,21.74,21.6299,21.68,26138,0
+COMB.US,D,20230721,000000,21.63,21.73,21.63,21.73,17275,0
+COMB.US,D,20230724,000000,21.85,22.06,21.84,22.01,33856,0
+COMB.US,D,20230725,000000,21.99,22.1465,21.95,22.11,59482,0
+COMB.US,D,20230726,000000,21.99,22.0393,21.97,22.02,25202,0
+COMB.US,D,20230727,000000,21.95,21.95,21.81,21.86,26380,0
+COMB.US,D,20230728,000000,21.84,21.96,21.79,21.92,26258,0
+COMB.US,D,20230731,000000,21.89,22,21.8793,21.984,32872,0
+COMB.US,D,20230801,000000,21.8,21.87,21.73,21.86,184372,0
+COMB.US,D,20230802,000000,21.75,21.75,21.45,21.49,1217023,0
+COMB.US,D,20230803,000000,21.54,21.641,21.48,21.61,32504,0
+COMB.US,D,20230804,000000,21.69,21.7395,21.64,21.7,26749,0
+COMB.US,D,20230807,000000,21.74,21.77,21.61,21.77,4623,0
+COMB.US,D,20230808,000000,21.45,21.69,21.39,21.67,42188,0
+COMB.US,D,20230809,000000,21.85,21.86,21.76,21.82,36882,0
+COMB.US,D,20230810,000000,21.79,21.8407,21.6601,21.67,454963,0
+COMB.US,D,20230811,000000,21.62,21.67,21.6,21.62,19974,0
+COMB.US,D,20230814,000000,21.53,21.56,21.46,21.51,87030,0
+COMB.US,D,20230815,000000,21.41,21.41,21.261,21.2743,20291,0
+COMB.US,D,20230816,000000,21.3,21.37,21.17,21.17,84073,0
+COMB.US,D,20230817,000000,21.325,21.36,21.25,21.25,16911,0
+COMB.US,D,20230818,000000,21.31,21.4,21.31,21.39,10643,0
+COMB.US,D,20230821,000000,21.53,21.53,21.37,21.38,12081,0
+COMB.US,D,20230822,000000,21.44,21.44,21.315,21.32,26957,0
+COMB.US,D,20230823,000000,21.339,21.5233,21.339,21.44,13632,0
+COMB.US,D,20230824,000000,21.36,21.529,21.34,21.49,15811,0
+COMB.US,D,20230825,000000,21.6,21.7,21.5699,21.7,16795,0
+COMB.US,D,20230828,000000,21.7,21.775,21.66,21.69,391856,0
+COMB.US,D,20230829,000000,21.65,21.76,21.6338,21.76,13300,0
+COMB.US,D,20230830,000000,21.82,21.8235,21.74,21.82,6567,0
+COMB.US,D,20230831,000000,21.82,21.85,21.78,21.81,8730,0
+COMB.US,D,20230901,000000,22.01,22.01,21.915,21.97,41529,0
+COMB.US,D,20230905,000000,21.95,21.9632,21.8925,21.92,31607,0
+COMB.US,D,20230906,000000,21.85,21.91,21.82,21.91,16701,0
+COMB.US,D,20230907,000000,21.82,21.86,21.775,21.8346,6212,0
+COMB.US,D,20230908,000000,21.83,21.8698,21.8,21.8,8187,0
+COMB.US,D,20230911,000000,21.9995,22,21.91,21.9409,26266,0
+COMB.US,D,20230912,000000,21.93,22.01,21.9116,21.99,13029,0
+COMB.US,D,20230913,000000,22.03,22.05,21.9695,22.04,28833,0
+COMB.US,D,20230914,000000,22.12,22.19,22.08,22.18,30822,0
+COMB.US,D,20230915,000000,22.13,22.18,22.1011,22.11,21611,0
+COMB.US,D,20230918,000000,22.1,22.131,22.061,22.1,12497,0
+COMB.US,D,20230919,000000,22.18,22.199,22.13,22.18,14302,0
+COMB.US,D,20230920,000000,22.04,22.13,22.0038,22.0038,19045,0
+COMB.US,D,20230921,000000,21.99,22,21.82,21.8293,17906,0
+COMB.US,D,20230922,000000,21.96,21.96,21.85,21.88,26604,0
+COMB.US,D,20230925,000000,21.84,21.84,21.7187,21.81,33632,0
+COMB.US,D,20230926,000000,21.68,21.74,21.66,21.71,37201,0
+COMB.US,D,20230927,000000,21.77,21.87,21.41,21.8,236241,0
+COMB.US,D,20230928,000000,21.84,21.9125,21.78,21.86,175680,0
+COMB.US,D,20230929,000000,21.92,21.92,21.57,21.59,79579,0
+COMB.US,D,20231002,000000,21.54,21.54,21.38,21.44,128389,0
+COMB.US,D,20231003,000000,21.38,21.39,21.2978,21.36,41017,0
+COMB.US,D,20231004,000000,21.21,21.21,20.9469,20.98,33479,0
+COMB.US,D,20231005,000000,20.85,21.03,20.85,20.98,17995,0
+COMB.US,D,20231006,000000,21.12,21.2,21.01,21.18,20238,0
+COMB.US,D,20231009,000000,21.41,21.47,21.35,21.47,36901,0
+COMB.US,D,20231010,000000,21.43,21.43,21.329,21.39,38162,0
+COMB.US,D,20231011,000000,21.31,21.32,21.19,21.31,40102,0
+COMB.US,D,20231012,000000,21.3083,21.3788,21.25,21.3744,64625,0
+COMB.US,D,20231013,000000,21.68,21.78,21.5901,21.78,30530,0
+COMB.US,D,20231016,000000,21.67,21.68,21.61,21.67,41792,0
+COMB.US,D,20231017,000000,21.62,21.72,21.61,21.72,49772,0
+COMB.US,D,20231018,000000,21.88,21.92,21.8111,21.89,52057,0
+COMB.US,D,20231019,000000,21.8,22.03,21.7904,21.99,83874,0
+COMB.US,D,20231020,000000,21.95,22.0792,21.85,21.85,19645,0
+COMB.US,D,20231023,000000,21.791,21.835,21.6952,21.6996,13569,0
+COMB.US,D,20231024,000000,21.61,21.68,21.54,21.64,10952,0
+COMB.US,D,20231025,000000,21.66,21.76,21.5796,21.75,29314,0
+COMB.US,D,20231026,000000,21.66,21.7,21.621,21.6779,11059,0
+COMB.US,D,20231027,000000,21.84,21.91,21.7409,21.8817,9080,0
+COMB.US,D,20231030,000000,21.8,21.8,21.62,21.64,17701,0
+COMB.US,D,20231031,000000,21.73,21.82,21.654,21.71,16252,0
+COMB.US,D,20231101,000000,21.73,21.78,21.52,21.52,209027,0
+COMB.US,D,20231102,000000,21.64,21.8,21.64,21.8,23651,0
+COMB.US,D,20231103,000000,21.77,21.93,21.77,21.8094,11319,0
+COMB.US,D,20231106,000000,21.87,21.87,21.76,21.77,38031,0
+COMB.US,D,20231107,000000,21.51,21.52,21.37,21.39,13663,0
+COMB.US,D,20231108,000000,21.37,21.39,21.18,21.22,16051,0
+COMB.US,D,20231109,000000,21.25,21.305,21.1405,21.18,11595,0
+COMB.US,D,20231110,000000,21.12,21.12,21.08,21.08,9212,0
+COMB.US,D,20231113,000000,21.15,21.46,21.15,21.46,25518,0
+COMB.US,D,20231114,000000,21.56,21.5901,21.4454,21.47,28817,0
+COMB.US,D,20231115,000000,21.48,21.52,21.4225,21.45,36998,0
+COMB.US,D,20231116,000000,21.29,21.29,21.1,21.12,19473,0
+COMB.US,D,20231117,000000,21.09,21.18,21.09,21.18,6099,0
+COMB.US,D,20231120,000000,21.24,21.33,21.24,21.32,19668,0
+COMB.US,D,20231121,000000,21.38,21.4183,21.3502,21.37,453442,0
+COMB.US,D,20231122,000000,21.11,21.25,21.0665,21.25,27620,0
+COMB.US,D,20231124,000000,21.19,21.2095,21.105,21.105,13982,0
+COMB.US,D,20231127,000000,21.1,21.1,20.9663,20.9931,21974,0
+COMB.US,D,20231128,000000,21.08,21.2701,21.0594,21.1886,30928,0
+COMB.US,D,20231129,000000,21.26,21.31,21.1459,21.2752,11524,0
+COMB.US,D,20231130,000000,21.32,21.34,21.1135,21.13,20417,0
+COMB.US,D,20231201,000000,21.09,21.3,21.05,21.05,123874,0
+COMB.US,D,20231204,000000,20.94,20.94,20.81,20.8397,104762,0
+COMB.US,D,20231205,000000,20.82,20.8944,20.71,20.7291,46178,0
+COMB.US,D,20231206,000000,20.65,20.65,20.3,20.32,240230,0
+COMB.US,D,20231207,000000,20.4,20.412,20.32,20.41,66790,0
+COMB.US,D,20231208,000000,20.44,20.53,20.3517,20.3956,44325,0
+COMB.US,D,20231211,000000,20.22,20.34,20.1546,20.34,55714,0
+COMB.US,D,20231212,000000,20.16,20.1715,20.08,20.1007,28659,0
+COMB.US,D,20231213,000000,18.97,19.14,18.91,19.1033,97440,0
+COMB.US,D,20231214,000000,19.34,19.429,19.34,19.4229,352205,0
+COMB.US,D,20231215,000000,19.48,19.485,19.37,19.4525,87600,0
+COMB.US,D,20231218,000000,19.58,19.68,19.51,19.52,325143,0
+COMB.US,D,20231219,000000,19.52,19.67,19.511,19.67,54089,0
+COMB.US,D,20231220,000000,19.65,19.665,19.43,19.43,54378,0
+COMB.US,D,20231221,000000,19.46,19.5303,19.46,19.5303,40017,0
+COMB.US,D,20231222,000000,19.62,19.66,19.5403,19.59,30865,0
+COMB.US,D,20231226,000000,19.83,19.99,18.86,19.683,51539,0
+COMB.US,D,20231227,000000,19.73,19.7999,19.69,19.69,36905,0
+COMB.US,D,20231228,000000,19.67,19.74,19.59,19.62,88558,0
+COMB.US,D,20231229,000000,19.58,19.58,19.43,19.43,108660,0
+COMB.US,D,20240102,000000,19.51,19.54,19.2901,19.31,35447,0
+COMB.US,D,20240103,000000,19.34,19.449,19.3198,19.4231,72636,0
+COMB.US,D,20240104,000000,19.41,19.43,19.3,19.43,16885,0
+COMB.US,D,20240105,000000,19.45,19.5204,19.415,19.46,23851,0
+COMB.US,D,20240108,000000,19.15,19.2601,19.0939,19.2415,33121,0
+COMB.US,D,20240109,000000,19.37,19.4702,19.3276,19.42,34558,0
+COMB.US,D,20240110,000000,19.355,19.39,19.22,19.22,12871,0
+COMB.US,D,20240111,000000,19.39,19.4303,19.3,19.33,68097,0
+COMB.US,D,20240112,000000,19.57,19.59,19.35,19.3721,28320,0
+COMB.US,D,20240116,000000,19.34,19.34,19.19,19.2092,66179,0
+COMB.US,D,20240117,000000,19.07,19.1198,19.03,19.1029,14649,0
+COMB.US,D,20240118,000000,19.031,19.25,19.031,19.232,37080,0
+COMB.US,D,20240119,000000,19.3,19.3,19.13,19.14,66392,0
+COMB.US,D,20240122,000000,19.03,19.19,19.03,19.13,32446,0
+COMB.US,D,20240123,000000,19.2,19.34,19.2,19.335,71601,0
+COMB.US,D,20240124,000000,19.42,19.5,19.4091,19.5,49257,0
+COMB.US,D,20240125,000000,19.57,19.58,19.4463,19.55,12316,0
+COMB.US,D,20240126,000000,19.47,19.59,19.385,19.5796,27842,0
+COMB.US,D,20240129,000000,19.44,19.44,19.35,19.43,67100,0
+COMB.US,D,20240130,000000,19.445,19.62,19.4387,19.5969,26333,0
+COMB.US,D,20240131,000000,19.55,19.58,19.47,19.51,16562,0
+COMB.US,D,20240201,000000,19.43,19.5,19.281,19.31,13989,0
+COMB.US,D,20240202,000000,19.19,19.195,19.13,19.1544,138026,0
+COMB.US,D,20240205,000000,19.05,19.14,18.99,19.11,47355,0
+COMB.US,D,20240206,000000,19.15,19.17,19.12,19.155,12552,0
+COMB.US,D,20240207,000000,19.17,19.21,19.14,19.2,23596,0
+COMB.US,D,20240208,000000,19.18,19.25,19.18,19.2385,19735,0
+COMB.US,D,20240209,000000,19.25,19.2601,19.18,19.2,17663,0
+COMB.US,D,20240212,000000,19.21,19.2625,19.16,19.21,17262,0
+COMB.US,D,20240213,000000,19.12,19.12,19.0401,19.05,11340,0
+COMB.US,D,20240214,000000,19.05,19.11,18.9,18.9,35029,0
+COMB.US,D,20240215,000000,18.96,19.0398,18.96,18.99,36645,0
+COMB.US,D,20240216,000000,19,19.13,18.99,19.07,12896,0
+COMB.US,D,20240220,000000,19.08,19.0899,18.99,19.0455,21210,0
+COMB.US,D,20240221,000000,19.18,19.18,19.115,19.17,11509,0
+COMB.US,D,20240222,000000,19.09,19.16,19.0802,19.16,16702,0
+COMB.US,D,20240223,000000,18.99,18.99,18.9201,18.9372,26154,0
+COMB.US,D,20240226,000000,18.93,19.05,18.93,19.0373,19851,0
+COMB.US,D,20240227,000000,19.17,19.2164,19.16,19.1619,18627,0
+COMB.US,D,20240228,000000,19.21,19.22,19.17,19.18,16348,0
+COMB.US,D,20240229,000000,19.131,19.2718,19.13,19.1825,13456,0
+COMB.US,D,20240301,000000,19.2085,19.32,19.1801,19.2819,8330,0
+COMB.US,D,20240304,000000,19.48,19.5,19.39,19.43,12570,0
+COMB.US,D,20240305,000000,19.38,19.41,19.31,19.34,10110,0
+COMB.US,D,20240306,000000,19.47,19.5065,19.4203,19.45,12515,0
+COMB.US,D,20240307,000000,19.53,19.59,19.51,19.54,34694,0
+COMB.US,D,20240308,000000,19.49,19.5019,19.42,19.4896,8508,0
+COMB.US,D,20240311,000000,19.45,19.5899,19.4298,19.58,50526,0
+COMB.US,D,20240312,000000,19.5,19.59,19.5,19.56,9249,0
+COMB.US,D,20240313,000000,19.62,19.73,19.581,19.7176,16065,0
+COMB.US,D,20240314,000000,19.69,19.7671,19.68,19.7347,16810,0
+COMB.US,D,20240315,000000,19.72,19.809,19.68,19.75,15197,0
+COMB.US,D,20240318,000000,19.87,19.89,19.791,19.88,36085,0
+COMB.US,D,20240319,000000,19.78,19.87,19.78,19.83,21355,0
+COMB.US,D,20240320,000000,19.76,19.9,19.711,19.9,8038,0
+COMB.US,D,20240321,000000,19.94,19.94,19.72,19.81,17941,0
+COMB.US,D,20240322,000000,19.7343,19.7402,19.661,19.69,13572,0
+COMB.US,D,20240325,000000,19.71,19.849,19.71,19.78,29013,0
+COMB.US,D,20240326,000000,19.8,19.8,19.6501,19.68,11172,0
+COMB.US,D,20240327,000000,19.6,19.65,19.5701,19.62,15170,0
+COMB.US,D,20240328,000000,19.68,19.888,19.68,19.87,22771,0
+COMB.US,D,20240401,000000,19.97,20.005,19.8878,20,281227,0
+COMB.US,D,20240402,000000,20.08,20.189,20.08,20.12,15903,0
+COMB.US,D,20240403,000000,20.27,20.38,20.26,20.37,41258,0
+COMB.US,D,20240404,000000,20.3,20.469,20.3,20.37,10561,0
+COMB.US,D,20240405,000000,20.45,20.6196,20.43,20.56,21671,0
+COMB.US,D,20240408,000000,20.62,20.625,20.4883,20.585,28554,0
+COMB.US,D,20240409,000000,20.6603,20.689,20.52,20.5807,21540,0
+COMB.US,D,20240410,000000,20.59,20.6,20.4901,20.59,22789,0
+COMB.US,D,20240411,000000,20.53,20.53,20.43,20.51,13374,0
+COMB.US,D,20240412,000000,20.78,20.86,20.49,20.49,27280,0
+COMB.US,D,20240415,000000,20.509,20.61,20.405,20.6053,12969,0
+COMB.US,D,20240416,000000,20.52,20.57,20.4196,20.5501,23701,0
+COMB.US,D,20240417,000000,20.51,20.59,20.4,20.44,17808,0
+COMB.US,D,20240418,000000,20.41,20.4499,20.385,20.4025,4081,0
+COMB.US,D,20240419,000000,20.52,20.64,20.4935,20.61,57334,0
+COMB.US,D,20240422,000000,20.45,20.58,20.45,20.56,12703,0
+COMB.US,D,20240423,000000,20.37,20.6,20.37,20.59,7886,0
+COMB.US,D,20240424,000000,20.57,20.6,20.51,20.51,15145,0
+COMB.US,D,20240425,000000,20.53,20.64,20.48,20.61,52229,0
+COMB.US,D,20240426,000000,20.69,20.7,20.59,20.6047,6053,0
+COMB.US,D,20240429,000000,20.67,20.73,20.62,20.67,14091,0
+COMB.US,D,20240430,000000,20.48,20.48,20.3131,20.3131,10607,0
+COMB.US,D,20240501,000000,20.2442,20.29,20.13,20.17,90559,0
+COMB.US,D,20240502,000000,20.13,20.2642,20.121,20.22,19272,0
+COMB.US,D,20240503,000000,20.325,20.34,20.2202,20.34,23720,0
+COMB.US,D,20240506,000000,20.46,20.605,20.46,20.5747,11574,0
+COMB.US,D,20240507,000000,20.51,20.59,20.51,20.5442,12108,0
+COMB.US,D,20240508,000000,20.44,20.501,20.4005,20.4752,7780,0
+COMB.US,D,20240509,000000,20.51,20.6145,20.51,20.6145,5946,0
+COMB.US,D,20240510,000000,20.66,20.68,20.6,20.6,14069,0
+COMB.US,D,20240513,000000,20.73,20.7499,20.69,20.7295,16826,0
+COMB.US,D,20240514,000000,20.73,20.75,20.679,20.73,16109,0
+COMB.US,D,20240515,000000,20.76,20.89,20.7103,20.89,21758,0
+COMB.US,D,20240516,000000,20.88,20.93,20.8733,20.9224,4848,0
+COMB.US,D,20240517,000000,21.17,21.2915,21.122,21.2915,9765,0
+COMB.US,D,20240520,000000,21.32,21.56,21.32,21.5134,33044,0
+COMB.US,D,20240521,000000,21.51,21.59,21.45,21.5009,12550,0
+COMB.US,D,20240522,000000,21.38,21.381,21.28,21.32,11294,0
+COMB.US,D,20240523,000000,21.41,21.46,21.1159,21.1159,11927,0
+COMB.US,D,20240524,000000,21.16,21.1713,21.13,21.1387,7891,0
+COMB.US,D,20240528,000000,21.44,21.5,21.33,21.5,20342,0
+COMB.US,D,20240529,000000,21.2915,21.3236,21.19,21.2,15404,0
+COMB.US,D,20240530,000000,21.02,21.07,20.89,20.89,17327,0
+COMB.US,D,20240531,000000,20.99,21.01,20.71,20.723,19406,0
+COMB.US,D,20240603,000000,20.84,20.84,20.6,20.65,204585,0
+COMB.US,D,20240604,000000,20.5,20.51,20.37,20.4107,23052,0
+COMB.US,D,20240605,000000,20.46,20.56,20.3909,20.5537,24290,0
+COMB.US,D,20240606,000000,20.71,20.86,20.71,20.86,17198,0
+COMB.US,D,20240607,000000,20.62,20.62,20.47,20.5,20725,0
+COMB.US,D,20240610,000000,20.62,20.699,20.611,20.6655,37598,0
+COMB.US,D,20240611,000000,20.63,20.72,20.6188,20.715,5954,0
+COMB.US,D,20240612,000000,20.86,20.86,20.7141,20.7354,13535,0
+COMB.US,D,20240613,000000,20.7637,20.779,20.66,20.66,22023,0
+COMB.US,D,20240614,000000,20.67,20.71,20.65,20.68,40024,0
+COMB.US,D,20240617,000000,20.51,20.59,20.51,20.5694,8985,0
+COMB.US,D,20240618,000000,20.571,20.716,20.571,20.716,24249,0
+COMB.US,D,20240620,000000,20.75,20.8299,20.71,20.73,28460,0
+COMB.US,D,20240621,000000,20.66,20.66,20.5098,20.512,17497,0
+COMB.US,D,20240624,000000,20.52,20.6908,20.52,20.6908,35097,0
+COMB.US,D,20240625,000000,20.56,20.56,20.44,20.44,5195,0
+COMB.US,D,20240626,000000,20.4273,20.459,20.34,20.34,12430,0
+COMB.US,D,20240627,000000,20.49,20.53,20.4419,20.47,10542,0
+COMB.US,D,20240628,000000,20.53,20.53,20.35,20.36,9283,0
+COMB.US,D,20240701,000000,20.37,20.469,20.34,20.4516,93388,0
+COMB.US,D,20240702,000000,20.51,20.53,20.4535,20.48,8342,0
+COMB.US,D,20240703,000000,20.55,20.6598,20.55,20.62,8974,0
+COMB.US,D,20240705,000000,20.71,20.7995,20.71,20.7309,30406,0
+COMB.US,D,20240708,000000,20.5635,20.59,20.47,20.4927,12062,0
+COMB.US,D,20240709,000000,20.54,20.54,20.36,20.362,9276,0
+COMB.US,D,20240710,000000,20.3586,20.38,20.3,20.3145,13937,0
+COMB.US,D,20240711,000000,20.3699,20.46,20.36,20.4,10962,0
+COMB.US,D,20240712,000000,20.37,20.42,20.31,20.375,5068,0
+COMB.US,D,20240715,000000,20.21,20.3,20.1583,20.1583,17885,0
+COMB.US,D,20240716,000000,20.12,20.2,20.1096,20.18,9370,0
+COMB.US,D,20240717,000000,20.2,20.2,20.0899,20.1015,7296,0
+COMB.US,D,20240718,000000,20.0499,20.06,19.96,19.96,8620,0
+COMB.US,D,20240719,000000,19.85,19.89,19.73,19.7436,27451,0
+COMB.US,D,20240722,000000,19.71,19.88,19.71,19.88,11334,0
+COMB.US,D,20240723,000000,19.8,19.81,19.758,19.79,8219,0
+COMB.US,D,20240724,000000,19.73,20.18,19.66,19.6609,20353,0
+COMB.US,D,20240725,000000,19.53,19.62,19.485,19.61,15878,0
+COMB.US,D,20240726,000000,19.55,19.55,19.415,19.4246,8654,0
+COMB.US,D,20240729,000000,19.41,19.45,19.2612,19.3649,17796,0
+COMB.US,D,20240730,000000,19.2478,19.37,19.2478,19.37,25420,0
+COMB.US,D,20240731,000000,19.55,19.6399,19.4837,19.6384,9997,0
+COMB.US,D,20240801,000000,19.67,19.67,19.35,19.4009,459208,0
+COMB.US,D,20240802,000000,19.41,19.41,19.2,19.32,33138,0
+COMB.US,D,20240805,000000,18.9,19.15,18.86,19.12,44751,0
+COMB.US,D,20240806,000000,19.06,19.1693,19.05,19.08,40100,0
+COMB.US,D,20240807,000000,19.23,19.28,19.18,19.22,12747,0
+COMB.US,D,20240808,000000,19.27,19.38,19.2508,19.38,7285,0
+COMB.US,D,20240809,000000,19.46,19.46,19.37,19.39,10044,0
+COMB.US,D,20240812,000000,19.59,19.66,19.5392,19.6383,9829,0
+COMB.US,D,20240813,000000,19.54,19.54,19.41,19.43,4714,0
+COMB.US,D,20240814,000000,19.46,19.4985,19.39,19.4,11908,0
+COMB.US,D,20240815,000000,19.52,19.62,19.5047,19.5047,19413,0
+COMB.US,D,20240816,000000,19.47,19.49,19.39,19.48,18837,0
+COMB.US,D,20240819,000000,19.55,19.6,19.5301,19.6,7262,0
+COMB.US,D,20240820,000000,19.64,19.6699,19.53,19.55,7443,0
+COMB.US,D,20240821,000000,19.58,19.6099,19.495,19.5349,7985,0
+COMB.US,D,20240822,000000,19.4,19.43,19.33,19.37,12014,0
+COMB.US,D,20240823,000000,19.505,19.64,19.505,19.64,8813,0
+COMB.US,D,20240826,000000,19.79,19.8,19.73,19.7688,14392,0
+COMB.US,D,20240827,000000,19.75,19.82,19.75,19.79,28586,0
+COMB.US,D,20240828,000000,19.61,19.66,19.58,19.6199,12541,0
+COMB.US,D,20240829,000000,19.6,19.74,19.6,19.7355,5470,0
+COMB.US,D,20240830,000000,19.6401,19.6401,19.5589,19.5762,40862,0
+COMB.US,D,20240903,000000,19.34,19.42,19.2597,19.41,22389,0
+COMB.US,D,20240904,000000,19.34,19.42,19.3092,19.3092,7692,0
+COMB.US,D,20240905,000000,19.41,19.51,19.39,19.3954,28030,0
+COMB.US,D,20240906,000000,19.425,19.43,19.09,19.1251,37107,0
+COMB.US,D,20240909,000000,19.03,19.2493,19.03,19.2171,21504,0
+COMB.US,D,20240910,000000,19.21,19.21,19.03,19.0713,14202,0
+COMB.US,D,20240911,000000,19.18,19.269,19.06,19.2249,22840,0
+COMB.US,D,20240912,000000,19.39,19.56,19.39,19.56,18222,0
+COMB.US,D,20240913,000000,19.72,19.7252,19.61,19.642,15380,0
+COMB.US,D,20240916,000000,19.78,19.81,19.71,19.7619,24390,0
+COMB.US,D,20240917,000000,19.8,19.8798,19.8,19.8164,12073,0
+COMB.US,D,20240918,000000,19.73,19.89,19.72,19.74,15908,0
+COMB.US,D,20240919,000000,19.89,20.0001,19.85,19.9968,35846,0
+COMB.US,D,20240920,000000,19.96,20.1,19.9297,20.08,8960,0
+COMB.US,D,20240923,000000,20.25,20.34,20.16,20.26,17668,0
+COMB.US,D,20240924,000000,20.5,20.53,20.46,20.5272,21176,0
+COMB.US,D,20240925,000000,20.51,20.53,20.4599,20.4831,12478,0
+COMB.US,D,20240926,000000,20.42,20.54,20.4,20.43,18617,0
+COMB.US,D,20240927,000000,20.41,20.5475,20.41,20.5299,9925,0
+COMB.US,D,20240930,000000,20.42,20.56,20.42,20.4916,15345,0
+COMB.US,D,20241001,000000,20.6548,20.84,20.6548,20.66,152404,0
+COMB.US,D,20241002,000000,20.94,20.95,20.77,20.88,68019,0
+COMB.US,D,20241003,000000,20.82101,20.97,20.82101,20.97,10827,0
+COMB.US,D,20241004,000000,20.97,20.98,20.8807,20.9,9399,0
+COMB.US,D,20241007,000000,20.87,20.9299,20.825,20.92,21273,0
+COMB.US,D,20241008,000000,20.62,20.638,20.44,20.5305,15321,0
+COMB.US,D,20241009,000000,20.32,20.38,20.2599,20.35,12727,0
+COMB.US,D,20241010,000000,20.47,20.65,20.47,20.62,7332,0
+COMB.US,D,20241011,000000,20.69,20.7,20.641,20.6508,3719,0
+COMB.US,D,20241014,000000,20.46,20.52,20.389,20.42,8287,0
+COMB.US,D,20241015,000000,20.15,20.21,20.12,20.21,12793,0
+COMB.US,D,20241016,000000,20.2,20.24,20.13,20.13,7584,0
+COMB.US,D,20241017,000000,20.09,20.17,20.07,20.17,13976,0
+COMB.US,D,20241018,000000,20.19,20.19,20.1267,20.1859,7531,0
+COMB.US,D,20241021,000000,20.31,20.35,20.23,20.23,16595,0
+COMB.US,D,20241022,000000,20.36,20.54,20.36,20.5091,18922,0
+COMB.US,D,20241023,000000,20.41,20.48,20.38,20.44,29663,0
+COMB.US,D,20241024,000000,20.44,20.53,20.37,20.53,17402,0
+COMB.US,D,20241025,000000,20.47,20.55,20.45,20.5407,4722,0
+COMB.US,D,20241028,000000,20.19,20.205,20.14,20.2,13554,0
+COMB.US,D,20241029,000000,20.21,20.2397,20.16,20.2302,5743,0
+COMB.US,D,20241030,000000,20.19,20.3,20.185,20.296,13239,0
+COMB.US,D,20241031,000000,20.23,20.23,20.1282,20.22,10046,0
+COMB.US,D,20241101,000000,20.31,20.3199,20.1,20.1293,26996,0
+COMB.US,D,20241104,000000,20.26,20.338,20.26,20.32,19903,0
+COMB.US,D,20241105,000000,20.46,20.46,20.33,20.34,11038,0
+COMB.US,D,20241106,000000,19.98,20.1911,19.97,20.165,132750,0
+COMB.US,D,20241107,000000,20.33,20.45,20.27,20.45,72746,0
+COMB.US,D,20241108,000000,20.3,20.31,20.15,20.181,22865,0
+COMB.US,D,20241111,000000,20.05,20.09,19.965,20.05,14369,0
+COMB.US,D,20241112,000000,20.01,20.0297,19.88,19.9218,9482,0
+COMB.US,D,20241113,000000,19.81,19.92,19.7843,19.8652,18264,0
+COMB.US,D,20241114,000000,19.8901,19.9023,19.72,19.74,37358,0
+COMB.US,D,20241115,000000,19.8,19.8597,19.75,19.75,10601,0
+COMB.US,D,20241118,000000,19.93,20.12,19.93,20.09,17694,0
+COMB.US,D,20241119,000000,20.17,20.2,20.13,20.15,11506,0
+COMB.US,D,20241120,000000,20.24,20.34,20.23,20.2988,34861,0
+COMB.US,D,20241121,000000,20.43,20.43,20.31,20.4,13917,0
+COMB.US,D,20241122,000000,20.28,20.3902,20.28,20.3835,9386,0
+COMB.US,D,20241125,000000,20.3605,20.379,20.211,20.26,16380,0
+COMB.US,D,20241126,000000,20.3452,20.3452,20.21,20.2793,14289,0
+COMB.US,D,20241127,000000,20.2327,20.2327,20.13,20.16,5791,0
+COMB.US,D,20241129,000000,20.28,20.3068,20.24,20.26,10224,0
+COMB.US,D,20241202,000000,20.066,20.1,19.97,20.0144,23636,0
+COMB.US,D,20241203,000000,20.1033,20.1297,20.085,20.099,11710,0
+COMB.US,D,20241204,000000,20.13,20.1349,20.03,20.065,32796,0
+COMB.US,D,20241205,000000,20.14,20.1553,20.0901,20.13,8438,0
+COMB.US,D,20241206,000000,20.06,20.1385,20.03,20.11,13135,0
+COMB.US,D,20241209,000000,20.36,20.41,20.3,20.3,25179,0
+COMB.US,D,20241210,000000,20.34,20.42,20.34,20.4,19253,0
+COMB.US,D,20241211,000000,20.46,20.6,20.44,20.54,47961,0
+COMB.US,D,20241212,000000,20.44,20.4865,20.36,20.47,14591,0
+COMB.US,D,20241213,000000,20.36,20.37,20.325,20.3504,8448,0
+COMB.US,D,20241216,000000,20.3499,20.3499,20.2414,20.2643,16531,0
+COMB.US,D,20241217,000000,20.03,20.17,20.02,20.16,6408,0
+COMB.US,D,20241218,000000,20.17,20.17,19.92,19.92,12134,0
+COMB.US,D,20241219,000000,19.9797,19.98,19.8805,19.94,22813,0
+COMB.US,D,20241220,000000,20.02,20.17,19.99,20.16,10056,0
+COMB.US,D,20241223,000000,20.17,20.17,20.08,20.16,134364,0
+COMB.US,D,20241224,000000,20.27,20.29,20.26,20.275,6325,0
+COMB.US,D,20241226,000000,20.2703,20.285,20.221,20.24,13417,0
+COMB.US,D,20241227,000000,19.787,19.8299,19.74,19.78,26793,0
+COMB.US,D,20241230,000000,20.06,20.08,19.88,19.95,24211,0
+COMB.US,D,20241231,000000,19.8705,19.95,19.8655,19.95,23099,0
+COMB.US,D,20250102,000000,20.09,20.2099,20.07,20.09,57920,0
+COMB.US,D,20250103,000000,20.01,20.0104,19.88,19.9,81898,0
+COMB.US,D,20250106,000000,20.1,20.15,20.02,20.03,17806,0
+COMB.US,D,20250107,000000,20.13,20.16,20.07,20.07,18463,0
+COMB.US,D,20250108,000000,20.16,20.18,20.08,20.135,13454,0
+COMB.US,D,20250110,000000,20.72,20.72,20.55,20.69,34979,0
+COMB.US,D,20250113,000000,20.76,20.82,20.74,20.8,21957,0
+COMB.US,D,20250114,000000,20.72,20.81,20.72,20.81,13966,0
+COMB.US,D,20250115,000000,20.94,21.1,20.93,21.0903,39204,0
+COMB.US,D,20250116,000000,21.05,21.1,20.94,21.05,49810,0
+COMB.US,D,20250117,000000,20.89,21.04,20.89,20.9295,42265,0
+COMB.US,D,20250121,000000,20.8956,20.9291,20.86,20.9257,32672,0
+COMB.US,D,20250122,000000,20.949,20.97,20.9,20.93,42477,0
+COMB.US,D,20250123,000000,20.96,20.995,20.9,20.9059,16259,0
+COMB.US,D,20250124,000000,20.852,20.93,20.852,20.8879,6565,0
+COMB.US,D,20250127,000000,20.6733,20.71,20.55,20.6,29320,0
+COMB.US,D,20250128,000000,20.64,20.664,20.6,20.6351,10268,0
+COMB.US,D,20250129,000000,20.77,20.81,20.71,20.8,16846,0
+COMB.US,D,20250130,000000,20.81,20.8904,20.78,20.78,17122,0
+COMB.US,D,20250131,000000,20.685,20.78,20.66,20.73,17661,0
+COMB.US,D,20250203,000000,20.9197,21.03,20.88,20.98,249070,0
+COMB.US,D,20250204,000000,20.83,21.129,20.83,21.1,11762,0
+COMB.US,D,20250205,000000,21.03,21.12,21.03,21.12,22704,0
+COMB.US,D,20250206,000000,21.1,21.16,20.96,21.16,10754,0
+COMB.US,D,20250207,000000,21.23,21.25,21.1052,21.11,16315,0
+COMB.US,D,20250210,000000,21.3,21.429,21.27,21.4157,18272,0
+COMB.US,D,20250211,000000,21.44,21.51,21.401,21.4055,18829,0
+COMB.US,D,20250212,000000,21.395,21.425,21.35,21.36,87585,0
+COMB.US,D,20250213,000000,21.39,21.51,21.39,21.5,12986,0
+COMB.US,D,20250214,000000,21.6,21.645,21.432,21.4537,34898,0
+COMB.US,D,20250218,000000,19.802,21.77,19.8,21.73,37405,0
+COMB.US,D,20250219,000000,21.89,21.92,21.79,21.85,12732,0
+COMB.US,D,20250220,000000,21.86,21.87,21.8,21.81,28040,0
+COMB.US,D,20250221,000000,21.78,21.79,21.6201,21.63,14400,0
+COMB.US,D,20250224,000000,21.56,21.56,21.4503,21.47,25337,0
+COMB.US,D,20250225,000000,21.42,21.43,21.241,21.3673,93253,0
+COMB.US,D,20250226,000000,21.27,21.28,21.205,21.25,14657,0
+COMB.US,D,20250227,000000,21.27,21.28,21.09,21.1,20871,0
+COMB.US,D,20250228,000000,21.02,21.02,20.88,20.915,571259,0
+COMB.US,D,20250303,000000,21.0211,21.09,20.92,20.9599,235282,0
+COMB.US,D,20250304,000000,21.06,21.11,20.964,21.11,68891,0
+COMB.US,D,20250305,000000,21.1,21.25,21.035,21.25,10167,0
+COMB.US,D,20250306,000000,21.2,21.26,21.17,21.1855,19213,0
+COMB.US,D,20250307,000000,21.2403,21.3162,21.15,21.285,10819,0
+COMB.US,D,20250310,000000,21.4036,21.4036,21.22,21.24,29555,0
+COMB.US,D,20250311,000000,21.4179,21.4197,21.3132,21.33,18536,0
+COMB.US,D,20250312,000000,21.289,21.289,21.2,21.2229,11596,0
+COMB.US,D,20250313,000000,21.265,21.4,21.17,21.31,15985,0
+COMB.US,D,20250314,000000,21.26,21.35,21.23,21.35,20145,0
+COMB.US,D,20250317,000000,21.41,21.47,21.37,21.45,27712,0
+COMB.US,D,20250318,000000,21.52,21.545,21.42,21.42,17133,0
+COMB.US,D,20250319,000000,21.5199,21.62,21.13,21.6159,72546,0
+COMB.US,D,20250320,000000,21.5195,21.55,21.5,21.55,14188,0
+COMB.US,D,20250321,000000,21.45,21.45,21.4068,21.4215,10411,0
+COMB.US,D,20250324,000000,21.4452,21.48,21.3642,21.41,14448,0
+COMB.US,D,20250325,000000,21.5,21.5199,21.3703,21.45,261819,0
+COMB.US,D,20250326,000000,21.49,21.505,21.39,21.39,20716,0
+COMB.US,D,20250327,000000,21.37,21.51,21.36,21.51,134664,0
+COMB.US,D,20250328,000000,21.46,21.55,21.395,21.52,50219,0
+COMB.US,D,20250331,000000,21.62,21.72,21.56,21.7,91116,0
+COMB.US,D,20250401,000000,21.72,21.76,21.66,21.6995,34457,0
+COMB.US,D,20250402,000000,21.71,21.82,21.68,21.77,407250,0
+COMB.US,D,20250403,000000,21.19,21.31,21.15,21.2256,25471,0
+COMB.US,D,20250404,000000,20.46,20.51,20.22,20.37,33071,0
+COMB.US,D,20250407,000000,20.18,20.58,20,20.0692,119876,0
+COMB.US,D,20250408,000000,20.2,20.25,19.73,19.77,33995,0
+COMB.US,D,20250409,000000,19.79,20.55,19.7093,20.5,32906,0
+COMB.US,D,20250410,000000,20.32,20.44,20.2048,20.41,57451,0
+COMB.US,D,20250411,000000,20.5,20.76,20.5,20.76,6485,0
+COMB.US,D,20250414,000000,20.741,20.7606,20.61,20.68,25515,0
+COMB.US,D,20250415,000000,20.6,20.66,20.56,20.66,14250,0
+COMB.US,D,20250416,000000,20.77,20.93,20.77,20.93,28294,0
+COMB.US,D,20250417,000000,20.95,21.0339,20.8801,20.9889,5423,0
+COMB.US,D,20250421,000000,21.0179,21.08,20.82,20.8987,20358,0
+COMB.US,D,20250422,000000,20.9849,21.04,20.925,20.925,18950,0
+COMB.US,D,20250423,000000,20.94,20.94,20.385,20.8783,25595,0
+COMB.US,D,20250424,000000,20.865,21.06,20.865,21.06,7595,0
+COMB.US,D,20250425,000000,20.89,21.0049,20.89,21.0049,2898,0
+COMB.US,D,20250428,000000,20.9251,21.0952,20.9251,21.0952,8733,0
+COMB.US,D,20250429,000000,20.9303,21.01,20.88,20.9,6229,0
+COMB.US,D,20250430,000000,20.7,20.74,20.5799,20.5834,46389,0
+COMB.US,D,20250501,000000,20.53,20.65,20.455,20.59,458505,0
+COMB.US,D,20250502,000000,20.7918,20.7918,20.67,20.74,537678,0
+COMB.US,D,20250505,000000,20.8304,20.86,20.68,20.7,28966,0
+COMB.US,D,20250506,000000,20.93,21.0095,20.87,20.9,12586,0
+COMB.US,D,20250507,000000,20.86,20.88,20.715,20.715,6411,0
+COMB.US,D,20250508,000000,20.82,20.84,20.7499,20.795,16747,0
+COMB.US,D,20250509,000000,21.0198,21.0401,20.98,21.0082,9981,0
+COMB.US,D,20250512,000000,21.04,21.05,20.9017,20.94,17278,0
+COMB.US,D,20250513,000000,20.98,21.14,20.9268,21.105,17014,0
+COMB.US,D,20250514,000000,20.965,20.995,20.9,20.9,16187,0
+COMB.US,D,20250515,000000,20.7,20.82,20.7,20.8004,14047,0
+COMB.US,D,20250516,000000,20.7,20.7197,20.64,20.64,19877,0
+COMB.US,D,20250519,000000,20.64,20.69,20.59,20.65,32164,0
+COMB.US,D,20250520,000000,20.75,20.9644,20.73,20.9644,15551,0
+COMB.US,D,20250521,000000,20.98,21.04,20.97,20.975,25636,0
+COMB.US,D,20250522,000000,20.82,20.895,20.7947,20.8598,9598,0
+COMB.US,D,20250523,000000,20.911,21.0592,20.881,21.0356,14304,0
+COMB.US,D,20250527,000000,20.861,20.9,20.81,20.885,32943,0
+COMB.US,D,20250528,000000,20.83,20.9,20.6702,20.6702,9760,0
+COMB.US,D,20250529,000000,20.6804,20.6804,20.58,20.6512,18260,0
+COMB.US,D,20250530,000000,20.54,20.58,20.45,20.515,10878,0
+COMB.US,D,20250602,000000,20.96,21.0055,20.91,20.9643,12771,0
+COMB.US,D,20250603,000000,20.88,21.01,20.875,20.9735,48523,0
+COMB.US,D,20250604,000000,20.99,21.05,20.94,20.9861,13925,0
+COMB.US,D,20250605,000000,21.2,21.2,21.04,21.09,36121,0
+COMB.US,D,20250606,000000,21.16,21.2,21.12,21.1702,9910,0
+COMB.US,D,20250609,000000,21.1,21.199,21.08,21.1631,23838,0
+COMB.US,D,20250610,000000,21.18,21.2,21.05,21.075,29060,0
+COMB.US,D,20250611,000000,21.157,21.19,21.1,21.1643,9250,0
+COMB.US,D,20250612,000000,21.25,21.29,21.17,21.25,7931,0
+COMB.US,D,20250613,000000,21.55,21.67,21.46,21.59,15186,0
+COMB.US,D,20250616,000000,21.6673,21.71,21.47,21.6781,32977,0
+COMB.US,D,20250617,000000,21.85,21.9247,21.83,21.9247,5938,0
+COMB.US,D,20250618,000000,22.03,22.04,21.87,22.0058,8829,0
+COMB.US,D,20250620,000000,21.98,22.0364,21.9,21.9592,30690,0
+COMB.US,D,20250623,000000,21.86,21.88,21.5331,21.5331,26876,0
+COMB.US,D,20250624,000000,21.12,21.17,21.055,21.1049,13383,0
+COMB.US,D,20250625,000000,21.005,21.11,21,21.04,8896,0
+COMB.US,D,20250626,000000,21.049,21.09,21.03,21.09,9647,0
+COMB.US,D,20250627,000000,21.0598,21.1555,21.02,21.102,19994,0
+COMB.US,D,20250630,000000,21.0001,21.0268,20.94,20.99,12302,0
+COMB.US,D,20250701,000000,20.9606,21.03,20.9606,21.03,445247,0
+COMB.US,D,20250702,000000,21.1107,21.35,21.0999,21.35,7029,0
+COMB.US,D,20250703,000000,21.403,21.43,21.28,21.29,13275,0
+COMB.US,D,20250707,000000,21.05,21.14,21.05,21.1294,28600,0
+COMB.US,D,20250708,000000,21.055,21.32,21.0505,21.2261,11824,0
+COMB.US,D,20250709,000000,21.14,21.18,21.12,21.18,11223,0
+COMB.US,D,20250710,000000,21.21,21.27,21.18,21.2652,12970,0
+COMB.US,D,20250711,000000,21.35,21.46,21.34,21.4372,20474,0
+COMB.US,D,20250714,000000,21.4267,21.43,21.33,21.3345,65659,0
+COMB.US,D,20250715,000000,21.3299,21.37,21.31,21.35,14484,0
+COMB.US,D,20250716,000000,21.36,21.4401,21.31,21.4401,12388,0
+COMB.US,D,20250717,000000,21.42,21.56,21.4033,21.56,18107,0
+COMB.US,D,20250718,000000,21.7305,21.7997,21.625,21.6505,14787,0
+COMB.US,D,20250721,000000,21.579,21.579,21.51,21.5699,6704,0
+COMB.US,D,20250722,000000,21.52,21.6,21.47,21.584,12540,0
+COMB.US,D,20250723,000000,21.5681,21.57,21.48,21.4904,7088,0
+COMB.US,D,20250724,000000,21.49,21.53,21.42,21.53,10516,0
+COMB.US,D,20250725,000000,21.41,21.43,21.3115,21.3115,7986,0
+COMB.US,D,20250728,000000,21.3705,21.38,21.24,21.3,24467,0
+COMB.US,D,20250729,000000,21.3148,21.45,21.3,21.4446,21712,0
+COMB.US,D,20250730,000000,21.32,21.38,20.97,20.9851,51661,0
+COMB.US,D,20250731,000000,20.87,20.89,20.82,20.8691,42079,0
+COMB.US,D,20250801,000000,20.8666,20.87,20.74,20.76,17969,0
+COMB.US,D,20250804,000000,20.76,20.775,20.73,20.77,106677,0
+COMB.US,D,20250805,000000,20.74,20.7699,20.69,20.71,17511,0
+COMB.US,D,20250806,000000,20.85,20.85,20.71,20.7309,12651,0
+COMB.US,D,20250807,000000,20.865,20.865,20.8,20.8254,6576,0
+COMB.US,D,20250808,000000,20.955,20.955,20.76,20.7723,28194,0
+COMB.US,D,20250811,000000,20.7752,20.7972,20.74,20.7719,20042,0
+COMB.US,D,20250812,000000,20.685,20.71,20.67,20.7,14147,0
+COMB.US,D,20250813,000000,20.75,20.7999,20.65,20.76,13381,0
+COMB.US,D,20250814,000000,20.7,20.71,20.608136,20.6904,14219,0
+COMB.US,D,20250815,000000,20.7,20.78,20.69,20.7641,7227,0
+COMB.US,D,20250818,000000,20.68,20.78,20.6508,20.7405,5794,0
+COMB.US,D,20250819,000000,20.63,20.64,20.54,20.5791,47867,0
+COMB.US,D,20250820,000000,20.72,20.74,20.65,20.7312,23028,0
+COMB.US,D,20250821,000000,20.7691,20.91,20.7648,20.8932,9844,0
+COMB.US,D,20250822,000000,20.9,21.025,20.85,20.996,13122,0
+COMB.US,D,20250825,000000,21.07,21.1099,21.0156,21.0173,21028,0
+COMB.US,D,20250826,000000,20.9417,20.9699,20.9102,20.9475,17966,0
+COMB.US,D,20250827,000000,20.891,21.0063,20.891,20.9718,21159,0
+COMB.US,D,20250828,000000,21,21.11,21,21.105,12399,0
+COMB.US,D,20250829,000000,21.12,21.28,21.12,21.28,7936,0
+COMB.US,D,20250902,000000,21.26,21.465,21.25,21.461,17497,0
+COMB.US,D,20250903,000000,21.48,21.48,21.361,21.3938,17787,0
+COMB.US,D,20250904,000000,21.25,21.3,21.22,21.2802,11848,0
+COMB.US,D,20250905,000000,21.2892,21.32,21.2005,21.2076,14779,0
+COMB.US,D,20250908,000000,21.34,21.4,21.305,21.387,37306,0
+COMB.US,D,20250909,000000,21.45,21.46,21.34,21.3552,8499,0
+COMB.US,D,20250910,000000,21.4,21.43,21.38,21.42,12600,0
+COMB.US,D,20250911,000000,21.351,21.42,21.28,21.39,27087,0
+COMB.US,D,20250912,000000,21.52,21.5697,21.47,21.51,10579,0
+COMB.US,D,20250915,000000,21.6435,21.7141,21.62,21.7141,13362,0
+COMB.US,D,20250916,000000,21.83,21.88,21.8,21.88,24091,0
+COMB.US,D,20250917,000000,21.7301,21.77,21.5214,21.59,14533,0
+COMB.US,D,20250918,000000,21.51,21.53,21.42,21.48,19526,0
+COMB.US,D,20250919,000000,21.3751,21.45,21.36,21.42,9927,0
+COMB.US,D,20250922,000000,21.3264,21.3904,21.3038,21.39,25050,0
+COMB.US,D,20250923,000000,21.46,21.54,21.42,21.5181,26362,0
+COMB.US,D,20250924,000000,21.6,21.64,21.58,21.588,11874,0
+COMB.US,D,20250925,000000,21.593,21.75,21.5901,21.75,18837,0
+COMB.US,D,20250926,000000,21.69,21.82,21.6798,21.7526,12640,0
+COMB.US,D,20250929,000000,21.75,21.8335,21.74,21.7981,36446,0
+COMB.US,D,20250930,000000,21.72,21.8,21.72,21.8,13619,0
+COMB.US,D,20251001,000000,21.75,22.03,21.73,21.9,450698,0
+COMB.US,D,20251002,000000,21.83,21.9,21.755,21.82,18125,0
+COMB.US,D,20251003,000000,21.89,21.95,21.86,21.88,16691,0
+COMB.US,D,20251006,000000,22.01,22.06,21.99,22.046,18362,0
+COMB.US,D,20251007,000000,22.1,22.1342,22.03,22.1342,12121,0
+COMB.US,D,20251008,000000,22.2,22.215,22.171,22.195,8788,0
+COMB.US,D,20251009,000000,22.22,22.3,21.9306,21.9814,33830,0
+COMB.US,D,20251010,000000,21.9,22,21.62,21.7,55038,0
+COMB.US,D,20251013,000000,21.91,22.0099,21.91,21.9793,14880,0
+COMB.US,D,20251014,000000,21.76,21.95,21.76,21.87,8726,0
+COMB.US,D,20251015,000000,22,22.03,21.9348,21.98,21196,0
+COMB.US,D,20251016,000000,22.07,22.18,22.04,22.1201,22949,0
+COMB.US,D,20251017,000000,22.023,22.0428,21.92,22.0147,20422,0
+COMB.US,D,20251020,000000,22.2165,22.4291,22.2001,22.4291,34542,0
+COMB.US,D,20251021,000000,22.11,22.14,21.92,22.05,33916,0
+COMB.US,D,20251022,000000,22.09,22.19,22.03,22.184,18049,0
+COMB.US,D,20251023,000000,22.42,22.51,22.39,22.42,30664,0
+COMB.US,D,20251024,000000,22.36,22.41,22.3,22.3233,13190,0
+COMB.US,D,20251027,000000,22.28,22.3,22.17,22.1884,10439,0
+COMB.US,D,20251028,000000,22.055,22.13,22.02,22.0448,9867,0
+COMB.US,D,20251029,000000,22.21,22.28,22.0926,22.138,7447,0
+COMB.US,D,20251030,000000,22.1,22.28,22.05,22.268,11788,0
+COMB.US,D,20251031,000000,22.29,22.37,22.2449,22.37,7675,0
+COMB.US,D,20251103,000000,22.39,22.59,22.355,22.588,402055,0
+COMB.US,D,20251104,000000,22.31,22.41,22.3053,22.3411,17219,0
+COMB.US,D,20251105,000000,22.425,22.495,21.39,22.375,14919,0
+COMB.US,D,20251106,000000,22.36,22.39,22.23,22.39,42708,0
+COMB.US,D,20251107,000000,22.35,22.41,22.3495,22.3698,17050,0
+COMB.US,D,20251110,000000,22.55,22.77,22.5402,22.76,27630,0
+COMB.US,D,20251111,000000,22.8468,22.9645,22.84,22.954,5991,0
+COMB.US,D,20251112,000000,22.88,22.96,22.87,22.96,34990,0
+COMB.US,D,20251113,000000,23,23.04,22.8575,22.8575,26903,0
+COMB.US,D,20251114,000000,22.72,22.85,22.67,22.67,28737,0
+COMB.US,D,20251117,000000,22.68,22.77,22.59,22.6243,24558,0
+COMB.US,D,20251118,000000,22.72,22.8,22.59,22.8,13593,0
+COMB.US,D,20251119,000000,22.76,22.8,22.67,22.7,12578,0
+COMB.US,D,20251120,000000,22.68,22.72,22.43,22.433,58769,0
+COMB.US,D,20251121,000000,22.26,22.4834,22.26,22.447,11711,0
+COMB.US,D,20251124,000000,22.31,22.56,22.28,22.56,225244,0
+COMB.US,D,20251125,000000,22.38,22.42,22.26,22.4,104416,0
+COMB.US,D,20251126,000000,22.5495,22.74,22.5297,22.74,20303,0
+COMB.US,D,20251128,000000,22.95,23.09,22.89,23.09,25467,0
+COMB.US,D,20251201,000000,23.12,23.26,23.0815,23.17,520918,0
+COMB.US,D,20251202,000000,23.11,23.17,23.0286,23.07,32693,0
+COMB.US,D,20251203,000000,23.21,23.22,23.1255,23.135,39437,0
+COMB.US,D,20251204,000000,23.105,23.2299,23.02,23.2213,9619,0
+COMB.US,D,20251205,000000,23.5,23.57,23.38,23.3937,13955,0
+COMB.US,D,20251208,000000,23.213,23.213,23.0102,23.0297,26718,0
+COMB.US,D,20251209,000000,22.97,23.05,22.9,22.917,32462,0
+COMB.US,D,20251210,000000,22.89,23.08,22.89,23.08,28502,0
+COMB.US,D,20251211,000000,22.96,23.06,22.932514,23.043,37884,0
+COMB.US,D,20251212,000000,23.03,23.05,22.74,22.8,297433,0
+COMB.US,D,20251215,000000,22.8,22.85,22.6695,22.73,94199,0
+COMB.US,D,20251216,000000,22.6,22.63,22.5,22.537,66768,0
+COMB.US,D,20251217,000000,22.695,22.81,22.681,22.81,7721,0
+COMB.US,D,20251218,000000,22.76,22.785,22.6,22.62,21456,0
+COMB.US,D,20251219,000000,22.72,22.79,22.6899,22.72,148833,0
+COMB.US,D,20251222,000000,22.9387,23.01,22.9123,23.01,21529,0
+COMB.US,D,20251223,000000,23.115,23.34,23.0798,23.337,16712,0
+COMB.US,D,20251224,000000,23.3213,23.35,23.2,23.33,13308,0
+COMB.US,D,20251226,000000,23.56,23.64,23.555,23.64,24986,0
+COMB.US,D,20251229,000000,21.3101,21.4,21.22,21.27,22987,0
+COMB.US,D,20251230,000000,21.5799,21.6,21.45,21.457,58379,0
+COMB.US,D,20251231,000000,21.2844,21.31,21.08,21.11,78759,0
+COMB.US,D,20260102,000000,21.219,21.22,21.06,21.147,45410,0
+COMB.US,D,20260105,000000,21.4,21.55,21.36,21.54,80963,0
+COMB.US,D,20260106,000000,21.72,21.7746,21.6699,21.72,24126,0
+COMB.US,D,20260107,000000,21.57,21.57,20.23,21.55,13576,0
+COMB.US,D,20260108,000000,21.37,21.59,21.3424,21.58,41515,0
+COMB.US,D,20260109,000000,21.66,21.7287,21.59,21.607,31859,0
+COMB.US,D,20260112,000000,21.86,21.98,21.8,21.8877,46430,0
+COMB.US,D,20260113,000000,22.05055,22.15,22.01,22.046,91759,0
+COMB.US,D,20260114,000000,22.16,22.23,22,22.1,35898,0
+COMB.US,D,20260115,000000,21.859,22.03,21.84,21.94,176364,0
+COMB.US,D,20260116,000000,21.918,21.94,21.805,21.92,43609,0
+COMB.US,D,20260120,000000,22.36,22.39,22.26,22.27,407368,0
+COMB.US,D,20260121,000000,22.68,22.7,22.539,22.65,71000,0
+COMB.US,D,20260122,000000,22.71,22.748,22.65,22.67,58295,0
+COMB.US,D,20260123,000000,23,23.11,22.94,23.11,210460,0
+COMB.US,D,20260126,000000,23.3197,23.529,23.22,23.32,72918,0
+COMB.US,D,20260127,000000,23.27,23.62,23.1771,23.62,123591,0
+COMB.US,D,20260128,000000,23.72,23.86,23.64,23.86,71152,0
+COMB.US,D,20260129,000000,24.49,24.49,23.67,24.16,70758,0
+COMB.US,D,20260130,000000,23.69,23.72,23,23.47,95533,0
+COMB.US,D,20260202,000000,22.5,22.57,22.16,22.3027,80701,0
+COMB.US,D,20260203,000000,22.7386,22.87,22.66,22.85,35959,0
+COMB.US,D,20260204,000000,22.9405,23.01,22.7135,22.94,29872,0
+COMB.US,D,20260205,000000,22.64,22.8,22.47,22.58,35082,0
+COMB.US,D,20260206,000000,22.75,22.96,22.69,22.78,61075,0
+COMB.US,D,20260209,000000,22.7686,22.95,22.74,22.92,34623,0
+COMB.US,D,20260210,000000,22.89,22.91,22.72,22.81,42439,0
+COMB.US,D,20260211,000000,23.03,23.039,22.8866,23.03,25879,0
+COMB.US,D,20260212,000000,22.97,23,22.57,22.61,41873,0
+COMB.US,D,20260213,000000,22.61,22.7,22.5596,22.61,23730,0
+COMB.US,D,20260217,000000,22.345,22.37,22.26,22.3144,19315,0
+COMB.US,D,20260218,000000,22.6301,22.82,22.6301,22.81,15551,0
diff --git a/daily/us/nyse etfs/1/corp.us.txt b/daily/us/nyse etfs/1/corp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b4441422188d5ac4937e646a0275499b25acd86e
--- /dev/null
+++ b/daily/us/nyse etfs/1/corp.us.txt	
@@ -0,0 +1,3863 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CORP.US,D,20100924,000000,73.114,73.114,73.114,73.114,10326.65332598,0
+CORP.US,D,20100927,000000,73.2791,73.3697,73.2791,73.3697,21268.562866475,0
+CORP.US,D,20100928,000000,73.6611,73.7635,73.6611,73.7635,9634.9927449562,0
+CORP.US,D,20100929,000000,73.5506,73.6551,73.5138,73.5138,11737.11814455,0
+CORP.US,D,20100930,000000,73.3339,73.5437,73.3339,73.5437,30370.735687096,0
+CORP.US,D,20101001,000000,73.7089,73.7089,73.3697,73.3697,15573.421599762,0
+CORP.US,D,20101004,000000,73.5437,73.6949,73.5437,73.6949,5132.1617240193,0
+CORP.US,D,20101005,000000,73.7635,73.8053,73.7635,73.7953,7762.080444888,0
+CORP.US,D,20101006,000000,74.1296,74.239,74.1296,74.1943,17268.392151515,0
+CORP.US,D,20101007,000000,74.2768,74.2768,74.1803,74.1803,16608.901830073,0
+CORP.US,D,20101008,000000,74.3186,74.3186,74.2768,74.2768,20871.461224753,0
+CORP.US,D,20101011,000000,74.2818,74.2897,74.2818,74.2897,500.64966475252,0
+CORP.US,D,20101012,000000,74.3076,74.3076,74.055,74.055,28496.818066416,0
+CORP.US,D,20101013,000000,74.2609,74.2609,73.9476,74.0779,4687.8100135362,0
+CORP.US,D,20101014,000000,73.9824,73.9824,73.6302,73.7555,5785.6201217887,0
+CORP.US,D,20101015,000000,73.476,73.5138,73.2304,73.3417,23245.023189574,0
+CORP.US,D,20101018,000000,73.476,73.6859,73.476,73.6859,2271.0192624015,0
+CORP.US,D,20101019,000000,73.5576,73.7297,73.5576,73.7297,5232.6937852146,0
+CORP.US,D,20101020,000000,73.6462,73.7089,73.6462,73.7089,957.06522257912,0
+CORP.US,D,20101021,000000,73.7237,73.7237,73.6054,73.6054,52712.980967136,0
+CORP.US,D,20101022,000000,73.5576,73.6949,73.5576,73.676,69492.787301242,0
+CORP.US,D,20101025,000000,74.1515,74.1515,73.9476,74.0142,9148.417568771,0
+CORP.US,D,20101026,000000,73.7635,73.7635,73.6611,73.6819,5293.0130219318,0
+CORP.US,D,20101027,000000,73.4393,73.476,73.3697,73.3697,38937.072621546,0
+CORP.US,D,20101028,000000,73.6233,73.6949,73.5904,73.6611,56030.53898658,0
+CORP.US,D,20101029,000000,73.6233,73.7297,73.5138,73.7297,22359.335730443,0
+CORP.US,D,20101101,000000,73.9326,73.9326,73.7635,73.7635,549.91037473821,0
+CORP.US,D,20101102,000000,74.0401,74.0401,73.8332,73.8332,312.65471031734,0
+CORP.US,D,20101103,000000,74.1803,74.1943,73.9476,73.9824,9216.7793703838,0
+CORP.US,D,20101104,000000,74.239,74.4538,74.239,74.4538,1926.1942925017,0
+CORP.US,D,20101105,000000,74.6389,74.6389,74.2032,74.2032,1926.1942925017,0
+CORP.US,D,20101108,000000,74.0689,74.3484,74.0689,74.1803,4069.5378371852,0
+CORP.US,D,20101109,000000,74.055,74.055,73.7297,73.7297,3949.9046843628,0
+CORP.US,D,20101110,000000,73.4253,73.4253,73.1786,73.2553,1795.5026129478,0
+CORP.US,D,20101111,000000,73.1836,73.4005,73.1836,73.4005,897.7513064739,0
+CORP.US,D,20101112,000000,73.4005,73.4005,73.2075,73.2075,528.7986418872,0
+CORP.US,D,20101115,000000,72.8713,72.8713,72.6415,72.6415,2009.6359032938,0
+CORP.US,D,20101116,000000,72.4695,72.7012,72.1551,72.7012,9592.7692792541,0
+CORP.US,D,20101117,000000,72.8713,72.922,72.6415,72.6415,7804.30391059,0
+CORP.US,D,20101118,000000,72.4913,72.5341,72.3968,72.4843,5284.9704570362,0
+CORP.US,D,20101119,000000,72.7638,72.7638,72.5341,72.5341,2339.3810640143,0
+CORP.US,D,20101122,000000,72.9687,72.9687,72.9449,72.9519,4744.1079678055,0
+CORP.US,D,20101123,000000,73.2871,73.2871,72.9519,73.0364,4058.4793104537,0
+CORP.US,D,20101129,000000,72.9777,72.9777,72.7012,72.8195,6868.3504208619,0
+CORP.US,D,20101130,000000,72.8126,72.8911,72.8126,72.8633,3789.0533864503,0
+CORP.US,D,20101201,000000,72.2336,72.4077,72.0875,72.2466,20990.089056964,0
+CORP.US,D,20101202,000000,72.0875,72.0875,72.0795,72.0795,1243.5815969857,0
+CORP.US,D,20101203,000000,72.5559,72.5559,72.2048,72.2048,36751.505611161,0
+CORP.US,D,20101206,000000,72.2287,72.4356,72.2287,72.2814,25462.760459542,0
+CORP.US,D,20101207,000000,72.2048,72.2048,71.7821,71.789,20302.449758388,0
+CORP.US,D,20101208,000000,71.5046,71.5046,71.0062,71.2609,4033.3462951549,0
+CORP.US,D,20101209,000000,71.7741,71.789,71.5135,71.7095,9784.7855161371,0
+CORP.US,D,20101210,000000,71.7463,71.7463,71.4747,71.4747,455.41023721464,0
+CORP.US,D,20101213,000000,71.3344,71.5294,71.3344,71.3792,8376.3313387912,0
+CORP.US,D,20101214,000000,70.9704,71.0062,70.5716,70.5914,22303.037776175,0
+CORP.US,D,20101215,000000,71.0152,71.2539,70.7823,70.9366,20622.141712989,0
+CORP.US,D,20101216,000000,70.6441,70.8371,70.6441,70.8371,315.6706721532,0
+CORP.US,D,20101217,000000,71.1136,71.424,71.0778,71.424,9911.4559132432,0
+CORP.US,D,20101221,000000,71.3702,71.3702,71.3702,71.3702,7980.2350176818,0
+CORP.US,D,20101223,000000,71.6409,71.6409,71.1743,71.1743,312.65471031734,0
+CORP.US,D,20101227,000000,71.5613,71.5613,71.5613,71.5613,528.7986418872,0
+CORP.US,D,20101228,000000,71.4468,71.4468,71.4468,71.4468,312.65471031734,0
+CORP.US,D,20101230,000000,71.5135,71.5891,71.1196,71.1893,528.7986418872,0
+CORP.US,D,20101231,000000,71.418,72.0139,71.418,71.8268,1588.4065668855,0
+CORP.US,D,20110103,000000,71.2151,71.2151,71.2151,71.2151,312.65471031734,0
+CORP.US,D,20110104,000000,71.9929,71.9929,71.7294,71.789,38754.104270171,0
+CORP.US,D,20110105,000000,71.3702,71.5662,71.3702,71.5374,197179.56354598,0
+CORP.US,D,20110106,000000,71.4747,71.6717,71.434,71.5294,38162.975750342,0
+CORP.US,D,20110107,000000,72.0218,72.0218,72.0009,72.0009,1626.6087501397,0
+CORP.US,D,20110110,000000,71.986,71.986,71.986,71.986,1116.9111998796,0
+CORP.US,D,20110111,000000,71.8198,71.8198,71.8198,71.8198,162.86193913636,0
+CORP.US,D,20110112,000000,71.7294,71.9661,71.6796,71.9362,13031.971092745,0
+CORP.US,D,20110113,000000,71.806,72.1322,71.806,72.1322,1268.7146122845,0
+CORP.US,D,20110114,000000,72.2128,72.2466,72.0218,72.0795,2366.524720537,0
+CORP.US,D,20110118,000000,71.789,71.8348,71.789,71.8348,959.07586380302,0
+CORP.US,D,20110119,000000,72.0745,72.0745,72.0297,72.0297,1293.8476275833,0
+CORP.US,D,20110120,000000,71.6319,71.6319,71.5553,71.5553,312.65471031734,0
+CORP.US,D,20110121,000000,71.4548,71.8796,71.4548,71.8796,3629.2074091498,0
+CORP.US,D,20110124,000000,71.9721,71.9721,71.9721,71.9721,5319.1513578426,0
+CORP.US,D,20110125,000000,72.2406,72.2406,72.2406,72.2406,1142.0442151784,0
+CORP.US,D,20110126,000000,71.5821,71.8546,71.5821,71.8546,1118.9218411035,0
+CORP.US,D,20110127,000000,71.9104,72.0596,71.9104,72.0537,2006.6199414579,0
+CORP.US,D,20110128,000000,72.0596,72.0596,72.0596,72.0596,528.7986418872,0
+CORP.US,D,20110131,000000,71.8408,71.8408,71.6905,71.6905,996.27272644528,0
+CORP.US,D,20110201,000000,71.3702,71.4608,71.3702,71.4608,21738.047592256,0
+CORP.US,D,20110202,000000,71.3215,71.3702,71.2609,71.2996,2009.6359032938,0
+CORP.US,D,20110203,000000,71.1515,71.1515,71.0778,71.0778,715.78827571043,0
+CORP.US,D,20110204,000000,70.7585,70.852,70.7585,70.8053,7329.7925817483,0
+CORP.US,D,20110207,000000,70.8221,70.8819,70.7426,70.8371,215506.55830189,0
+CORP.US,D,20110208,000000,70.9704,71.0698,70.9704,71.0062,3037.0735687096,0
+CORP.US,D,20110209,000000,70.9366,71.0062,70.9366,71.0062,528.7986418872,0
+CORP.US,D,20110210,000000,71.0152,71.051,70.8221,70.8221,1389.3530857188,0
+CORP.US,D,20110211,000000,71.0918,71.2609,71.0062,71.0778,22987.661112914,0
+CORP.US,D,20110214,000000,71.1893,71.1893,71.1893,71.1893,312.65471031734,0
+CORP.US,D,20110215,000000,71.3156,71.3156,71.2609,71.2609,1221.4645435227,0
+CORP.US,D,20110216,000000,71.3623,71.5215,71.3623,71.403,4129.8570739023,0
+CORP.US,D,20110218,000000,71.3792,71.4389,71.3702,71.4389,18044.499663942,0
+CORP.US,D,20110222,000000,71.7294,71.9194,71.7294,71.9194,46121.093714561,0
+CORP.US,D,20110223,000000,71.9194,71.9422,71.789,71.789,837.43206975673,0
+CORP.US,D,20110224,000000,71.9303,72.0596,71.9303,72.0009,48463.490740412,0
+CORP.US,D,20110225,000000,71.986,71.986,71.986,71.986,7307.6755282853,0
+CORP.US,D,20110228,000000,71.9581,71.9581,71.9502,71.9502,738.91064978535,0
+CORP.US,D,20110301,000000,71.8408,72.0218,71.7821,72.0218,8951.3747288282,0
+CORP.US,D,20110302,000000,72.0218,72.0218,72.0218,72.0218,545.8890922904,0
+CORP.US,D,20110303,000000,71.5135,71.5135,71.3912,71.403,7710.8090936784,0
+CORP.US,D,20110304,000000,71.5294,71.5891,71.5294,71.5891,20927.759179023,0
+CORP.US,D,20110307,000000,71.6179,71.9194,71.6179,71.6249,528.7986418872,0
+CORP.US,D,20110308,000000,71.5821,71.5821,71.5821,71.5821,312.65471031734,0
+CORP.US,D,20110309,000000,71.6905,71.7294,71.6905,71.7294,7149.8401922087,0
+CORP.US,D,20110310,000000,71.8348,72.0875,71.8348,72.0875,7785.2028189629,0
+CORP.US,D,20110311,000000,72.0218,72.0218,72.0218,72.0218,837.43206975673,0
+CORP.US,D,20110314,000000,72.2208,72.2208,72.2208,72.2208,1625.6034295278,0
+CORP.US,D,20110315,000000,71.9661,72.0009,71.9661,72.0009,1654.7577272744,0
+CORP.US,D,20110316,000000,72.4297,72.6415,72.3282,72.6415,2754.5784767508,0
+CORP.US,D,20110317,000000,72.3122,72.3122,72.3122,72.3122,396.09632110943,0
+CORP.US,D,20110318,000000,72.2974,72.2974,72.2974,72.2974,154.81937424074,0
+CORP.US,D,20110321,000000,72.0297,72.1322,72.0218,72.1322,13154.620207404,0
+CORP.US,D,20110322,000000,72.1083,72.2128,72.0795,72.0875,6127.4291298527,0
+CORP.US,D,20110324,000000,72.0218,72.0218,72.0218,72.0218,312.65471031734,0
+CORP.US,D,20110325,000000,72.0297,72.0297,71.812,71.812,6066.1045725235,0
+CORP.US,D,20110328,000000,71.8945,71.8945,71.8945,71.8945,136.72360322559,0
+CORP.US,D,20110329,000000,71.8408,71.986,71.7662,71.7662,539.85716861868,0
+CORP.US,D,20110330,000000,71.6905,71.6965,71.6905,71.6965,770.07558875589,0
+CORP.US,D,20110331,000000,71.4389,71.5961,71.3344,71.3702,3714.6596611658,0
+CORP.US,D,20110401,000000,71.3702,71.4389,71.3702,71.4389,9155.4548130547,0
+CORP.US,D,20110404,000000,71.6409,71.6627,71.6409,71.6627,528.7986418872,0
+CORP.US,D,20110405,000000,71.6249,71.6249,71.403,71.418,9637.0033861801,0
+CORP.US,D,20110406,000000,71.3702,71.3702,71.3702,71.3702,312.65471031734,0
+CORP.US,D,20110407,000000,71.3156,71.3702,71.3156,71.3623,1654.7577272744,0
+CORP.US,D,20110408,000000,71.2399,71.2399,71.2151,71.2399,528.7986418872,0
+CORP.US,D,20110411,000000,71.2688,71.2996,71.2688,71.2996,312.65471031734,0
+CORP.US,D,20110412,000000,71.4389,71.6249,71.4389,71.5821,2313.2427281035,0
+CORP.US,D,20110413,000000,71.7244,71.7244,71.7244,71.7244,1654.7577272744,0
+CORP.US,D,20110414,000000,71.797,71.797,71.7095,71.7095,957.06522257912,0
+CORP.US,D,20110415,000000,71.7542,71.9024,71.7542,71.9024,2054.8753308316,0
+CORP.US,D,20110418,000000,71.9661,71.979,71.9661,71.979,528.7986418872,0
+CORP.US,D,20110419,000000,72.0795,72.0795,72.0795,72.0795,424.24529824411,0
+CORP.US,D,20110420,000000,72.1551,72.1551,71.9194,71.9194,2012.6518651296,0
+CORP.US,D,20110421,000000,72.1461,72.1611,72.1461,72.1551,1506.9755973173,0
+CORP.US,D,20110425,000000,72.2048,72.2546,72.2048,72.2048,2150.3807889672,0
+CORP.US,D,20110426,000000,72.4356,72.4356,72.4356,72.4356,162.86193913636,0
+CORP.US,D,20110427,000000,72.4555,72.4555,72.4555,72.4555,1389.3530857188,0
+CORP.US,D,20110428,000000,72.5699,72.5699,72.4913,72.4913,9220.8006528316,0
+CORP.US,D,20110429,000000,72.4227,72.4297,72.4157,72.4157,1654.7577272744,0
+CORP.US,D,20110502,000000,72.5699,72.6256,72.4157,72.6116,20633.20023972,0
+CORP.US,D,20110503,000000,72.6047,72.6047,72.5808,72.5808,472.50068761784,0
+CORP.US,D,20110504,000000,72.6694,72.9519,72.6694,72.9449,2458.0088962247,0
+CORP.US,D,20110505,000000,72.8096,73.0782,72.8096,73.0782,2379.5938884924,0
+CORP.US,D,20110506,000000,72.9687,72.9687,72.9687,72.9687,6887.451512489,0
+CORP.US,D,20110510,000000,72.9598,72.9598,72.8195,72.922,1506.9755973173,0
+CORP.US,D,20110511,000000,72.8911,72.8911,72.8911,72.8911,7020.1538332668,0
+CORP.US,D,20110512,000000,72.8573,72.8573,72.7867,72.7867,686.6339779638,0
+CORP.US,D,20110513,000000,73.0364,73.0782,73.0364,73.0782,8394.4271098063,0
+CORP.US,D,20110516,000000,72.9777,73.2184,72.9777,73.2125,1408.454177346,0
+CORP.US,D,20110517,000000,73.3697,73.3697,73.1548,73.3627,482.55389373737,0
+CORP.US,D,20110518,000000,73.1478,73.1478,73.114,73.114,419.21869518434,0
+CORP.US,D,20110519,000000,72.6464,73.0782,72.6464,72.9916,16934.625708346,0
+CORP.US,D,20110520,000000,73.1478,73.1478,73.1478,73.1478,564.9901839175,0
+CORP.US,D,20110524,000000,73.1408,73.1408,73.1408,73.1408,312.65471031734,0
+CORP.US,D,20110525,000000,73.124,73.124,73.114,73.114,483.55921434932,0
+CORP.US,D,20110526,000000,73.1368,73.1368,73.1368,73.1368,312.65471031734,0
+CORP.US,D,20110531,000000,73.114,73.1836,73.0414,73.1836,1089.7675433569,0
+CORP.US,D,20110601,000000,73.3339,73.3417,73.3339,73.3417,7149.8401922087,0
+CORP.US,D,20110602,000000,73.2871,73.2871,73.1478,73.1707,7149.8401922087,0
+CORP.US,D,20110606,000000,73.1548,73.1786,73.1548,73.1786,312.65471031734,0
+CORP.US,D,20110607,000000,73.0414,73.0782,72.9081,73.0533,3098.3981260387,0
+CORP.US,D,20110608,000000,73.2184,73.3417,73.2184,73.2304,5539.3165718602,0
+CORP.US,D,20110609,000000,73.2871,73.2871,73.0782,73.1309,1577.348040154,0
+CORP.US,D,20110610,000000,73.3417,73.3417,73.1478,73.1707,3561.850928149,0
+CORP.US,D,20110613,000000,73.1707,73.1707,73.0842,73.0842,908.80983320538,0
+CORP.US,D,20110614,000000,72.8195,72.8793,72.5888,72.5888,1298.8742306431,0
+CORP.US,D,20110615,000000,72.9001,73.099,72.7778,73.0274,13080.226482119,0
+CORP.US,D,20110616,000000,73.0842,73.2463,72.9986,73.2463,4697.8632196557,0
+CORP.US,D,20110617,000000,73.1906,73.1906,73.1906,73.1906,104.5533436431,0
+CORP.US,D,20110620,000000,73.2125,73.2125,73.1707,73.1836,139587.76164904,0
+CORP.US,D,20110621,000000,73.1478,73.2951,73.1478,73.2622,26841.055018529,0
+CORP.US,D,20110622,000000,73.3039,73.3339,73.3039,73.3339,604.19768778367,0
+CORP.US,D,20110623,000000,73.499,73.5049,73.4064,73.4253,18038.46774027,0
+CORP.US,D,20110624,000000,73.4393,73.4393,73.4393,73.4393,2417.7960717466,0
+CORP.US,D,20110627,000000,73.5238,73.5238,73.2951,73.2951,10741.850738717,0
+CORP.US,D,20110628,000000,73.1408,73.2075,72.722,72.722,18852.777435952,0
+CORP.US,D,20110629,000000,72.4435,72.8195,72.4435,72.7142,17488.557365532,0
+CORP.US,D,20110630,000000,72.6047,72.6047,72.3122,72.3122,837.43206975673,0
+CORP.US,D,20110701,000000,72.5619,72.5699,72.4227,72.5699,1994.5560941145,0
+CORP.US,D,20110705,000000,72.8862,72.8862,72.8862,72.8862,104.5533436431,0
+CORP.US,D,20110706,000000,73.3557,73.3557,73.0364,73.0364,312.65471031734,0
+CORP.US,D,20110707,000000,72.7499,72.7499,72.7012,72.7012,27551.81669118,0
+CORP.US,D,20110708,000000,73.2234,73.2622,73.2234,73.2234,770.07558875589,0
+CORP.US,D,20110711,000000,73.499,73.6819,73.4253,73.5378,6289.2857483771,0
+CORP.US,D,20110712,000000,73.7555,73.7555,73.7555,73.7555,172.91514525589,0
+CORP.US,D,20110713,000000,73.6462,73.9018,73.6462,73.9018,12388.565901095,0
+CORP.US,D,20110714,000000,73.8202,73.8202,73.4552,73.676,8996.6141563661,0
+CORP.US,D,20110715,000000,73.6233,73.6233,73.6233,73.6233,396.09632110943,0
+CORP.US,D,20110718,000000,73.5984,73.6302,73.2304,73.3099,3973.0270584377,0
+CORP.US,D,20110719,000000,73.3099,73.7874,73.3099,73.7874,10399.03641004,0
+CORP.US,D,20110720,000000,73.9018,73.9396,73.4253,73.5437,10443.270516966,0
+CORP.US,D,20110721,000000,73.7407,73.7407,73.2184,73.4064,5165.3373042138,0
+CORP.US,D,20110722,000000,73.7089,73.7089,73.5049,73.5576,2594.7324994503,0
+CORP.US,D,20110725,000000,73.0533,73.4184,73.0533,73.3269,2114.1892469369,0
+CORP.US,D,20110726,000000,73.4393,73.4552,73.3835,73.4005,3619.1542030303,0
+CORP.US,D,20110727,000000,73.5049,73.5238,73.4253,73.4253,2670.1315453468,0
+CORP.US,D,20110728,000000,73.6462,73.8332,73.6302,73.7029,600.17640533585,0
+CORP.US,D,20110729,000000,73.9754,73.9754,73.6233,73.9754,3140.6215917407,0
+CORP.US,D,20110801,000000,73.9754,74.4767,73.9754,74.3882,22063.77147053,0
+CORP.US,D,20110802,000000,74.7165,74.8736,74.5225,74.8597,3200.9408284579,0
+CORP.US,D,20110803,000000,75.0119,75.1402,74.6876,74.791,16194.709737949,0
+CORP.US,D,20110804,000000,74.6607,75.0288,74.6607,74.9651,4230.3891350976,0
+CORP.US,D,20110805,000000,74.4538,75.0357,74.419,74.439,6083.1950229267,0
+CORP.US,D,20110808,000000,74.0689,74.618,74.0689,74.419,2835.0041257071,0
+CORP.US,D,20110809,000000,74.1943,75.187,74.1943,74.7822,2885.2701563047,0
+CORP.US,D,20110810,000000,74.9293,75.178,74.5673,74.6449,8238.6024149537,0
+CORP.US,D,20110811,000000,74.2032,74.2321,73.4393,73.5437,4776.278227388,0
+CORP.US,D,20110812,000000,73.3339,74.1943,73.3339,74.1943,3007.9192709629,0
+CORP.US,D,20110815,000000,74.1227,74.1733,73.6819,74.055,12721.327023651,0
+CORP.US,D,20110816,000000,73.868,74.2201,73.868,74.2201,2612.8282704655,0
+CORP.US,D,20110817,000000,74.2897,74.5871,74.2768,74.5364,4067.5271959613,0
+CORP.US,D,20110818,000000,74.6677,74.7374,74.3484,74.3484,5814.7744195353,0
+CORP.US,D,20110819,000000,74.055,74.5364,74.055,74.439,2729.445461452,0
+CORP.US,D,20110822,000000,74.3684,74.3684,73.9098,74.3414,8577.3954611818,0
+CORP.US,D,20110823,000000,73.8202,73.9644,73.7555,73.7555,9321.3327140269,0
+CORP.US,D,20110824,000000,73.2553,73.2622,73.1836,73.1906,2959.6638815892,0
+CORP.US,D,20110825,000000,73.0533,73.7237,73.0533,73.7237,2419.8067129705,0
+CORP.US,D,20110826,000000,73.6949,73.8958,73.6233,73.8053,3591.0052258956,0
+CORP.US,D,20110829,000000,73.5835,73.9476,73.49,73.49,1929.2102543375,0
+CORP.US,D,20110830,000000,74.1017,74.1515,74.0262,74.0262,1080.7196578493,0
+CORP.US,D,20110831,000000,74.1943,74.3186,73.9098,73.9754,3359.7814851464,0
+CORP.US,D,20110901,000000,74.1653,74.4767,73.9824,73.9824,5168.3532660496,0
+CORP.US,D,20110902,000000,74.804,74.804,74.804,74.804,312.65471031734,0
+CORP.US,D,20110906,000000,74.7324,75.1571,74.6946,75.1571,10940.904219883,0
+CORP.US,D,20110907,000000,74.9651,75.1074,74.82,75.0159,1343.108337569,0
+CORP.US,D,20110908,000000,74.7742,74.9293,74.7742,74.811,897.7513064739,0
+CORP.US,D,20110909,000000,75.178,75.178,75.1482,75.1482,1676.8747807374,0
+CORP.US,D,20110912,000000,74.8676,75.0617,74.8428,74.9731,4238.4316999932,0
+CORP.US,D,20110913,000000,74.8428,74.8508,74.8428,74.8508,2360.4927968653,0
+CORP.US,D,20110914,000000,74.8806,75.0229,74.8736,74.9969,6001.7640533585,0
+CORP.US,D,20110915,000000,74.5016,74.7822,74.5016,74.7254,4634.5280211027,0
+CORP.US,D,20110916,000000,74.4698,74.6449,74.4698,74.6389,1682.9067044091,0
+CORP.US,D,20110919,000000,74.5763,74.8925,74.5763,74.8428,2964.690484649,0
+CORP.US,D,20110920,000000,74.8288,74.9443,74.7115,74.7115,1901.0612772029,0
+CORP.US,D,20110921,000000,74.8508,74.9065,74.7822,74.7822,2369.5406823729,0
+CORP.US,D,20110922,000000,74.9363,75.1402,74.9154,75.1233,1741.2152999023,0
+CORP.US,D,20110923,000000,74.7822,74.9015,74.6041,74.6041,6635.1160388888,0
+CORP.US,D,20110926,000000,74.5821,74.618,74.3882,74.4618,9710.3917908526,0
+CORP.US,D,20110927,000000,73.8819,74.2768,73.8819,73.9326,7203.1221846422,0
+CORP.US,D,20110928,000000,73.7953,73.875,73.476,73.7467,6359.6581912138,0
+CORP.US,D,20110929,000000,73.7237,73.875,73.6302,73.6302,4549.0757690867,0
+CORP.US,D,20110930,000000,73.676,73.676,73.3766,73.5238,6757.7651535471,0
+CORP.US,D,20111003,000000,73.7555,73.9476,73.5049,73.9476,5391.5344419032,0
+CORP.US,D,20111004,000000,73.8202,73.9566,73.1707,73.2463,6663.2650160235,0
+CORP.US,D,20111005,000000,73.0414,73.1478,72.9986,73.1478,3533.7019510143,0
+CORP.US,D,20111006,000000,72.9449,73.0782,72.9449,72.9986,1398.4009712264,0
+CORP.US,D,20111007,000000,72.8573,73.0612,72.6852,72.9916,2526.3706978375,0
+CORP.US,D,20111010,000000,72.8126,72.9161,72.6336,72.8415,3117.4992176658,0
+CORP.US,D,20111011,000000,72.8911,73.114,72.8911,73.114,10764.973112791,0
+CORP.US,D,20111012,000000,73.1786,73.2463,72.8017,73.2463,12682.119519786,0
+CORP.US,D,20111013,000000,73.114,73.3557,73.114,73.3269,4615.4269294756,0
+CORP.US,D,20111014,000000,73.2184,73.4393,73.2184,73.4393,3789.0533864503,0
+CORP.US,D,20111017,000000,73.0782,73.6859,72.7092,73.476,1979.4762849352,0
+CORP.US,D,20111018,000000,73.854,73.9158,73.6392,73.9098,63534.252034197,0
+CORP.US,D,20111019,000000,73.5378,74.0262,73.3099,74.0262,5592.5985642937,0
+CORP.US,D,20111020,000000,74.0401,74.3614,73.8471,74.1803,2740.5039881835,0
+CORP.US,D,20111021,000000,74.245,74.5016,74.1733,74.2897,14185.073834655,0
+CORP.US,D,20111024,000000,74.3126,74.5096,74.3126,74.4042,8910.1565837382,0
+CORP.US,D,20111025,000000,74.5443,74.9363,74.5443,74.9363,5847.9499997298,0
+CORP.US,D,20111026,000000,75.0557,75.1014,74.8676,74.9502,6784.9088100698,0
+CORP.US,D,20111027,000000,75.1153,75.187,74.5364,74.7822,4872.7890061355,0
+CORP.US,D,20111028,000000,74.7822,74.9969,74.7672,74.8428,1922.1730100539,0
+CORP.US,D,20111031,000000,74.7742,75.3561,74.7522,75.3561,5602.6517704133,0
+CORP.US,D,20111101,000000,75.4237,75.6266,75.2994,75.2994,1310.9380779865,0
+CORP.US,D,20111102,000000,75.4725,75.7022,75.4725,75.6216,3560.845607537,0
+CORP.US,D,20111103,000000,75.3292,75.5252,75.3292,75.5252,1261.6773680008,0
+CORP.US,D,20111104,000000,75.2496,75.4645,75.2496,75.4645,4997.4487620176,0
+CORP.US,D,20111107,000000,75.6724,75.6724,75.6724,75.6724,419.21869518434,0
+CORP.US,D,20111108,000000,75.363,75.548,74.9502,74.9502,5512.1729153375,0
+CORP.US,D,20111109,000000,75.1153,75.2436,74.9811,75.2436,3793.0746688981,0
+CORP.US,D,20111110,000000,74.796,74.796,74.4847,74.4847,1566.2895134225,0
+CORP.US,D,20111111,000000,74.4937,74.6677,74.3962,74.6389,6664.2703366355,0
+CORP.US,D,20111114,000000,74.7115,74.8508,74.6677,74.7324,1894.0240329192,0
+CORP.US,D,20111115,000000,74.2321,76.9973,74.2321,74.3325,33535.484973524,0
+CORP.US,D,20111116,000000,74.6389,74.6518,74.4618,74.5364,4439.4958223838,0
+CORP.US,D,20111117,000000,74.5096,74.7463,74.5096,74.6111,2732.4614232879,0
+CORP.US,D,20111118,000000,74.3842,74.5225,74.0938,74.3414,4520.926791952,0
+CORP.US,D,20111121,000000,74.1595,74.1803,73.7953,73.7953,21876.781836706,0
+CORP.US,D,20111122,000000,73.9158,74.0262,73.861,74.0262,1795.5026129478,0
+CORP.US,D,20111123,000000,73.7297,74.0689,73.7297,74.0689,5786.6254424006,0
+CORP.US,D,20111125,000000,73.9018,73.9018,73.7029,73.7297,2764.6316828704,0
+CORP.US,D,20111128,000000,73.5238,73.8332,73.3697,73.3697,5902.2373127752,0
+CORP.US,D,20111129,000000,73.3099,73.4393,73.1906,73.4393,1890.0027504714,0
+CORP.US,D,20111130,000000,73.3289,73.7367,73.299,73.6014,6717.552329069,0
+CORP.US,D,20111201,000000,73.6859,73.6859,72.7867,73.0066,123945.97824767,0
+CORP.US,D,20111202,000000,72.9519,73.2553,72.9519,73.2184,3714.6596611658,0
+CORP.US,D,20111205,000000,73.2711,73.2711,73.1976,73.1976,16179.629928769,0
+CORP.US,D,20111206,000000,73.2075,73.2125,73.0692,73.2125,837.43206975673,0
+CORP.US,D,20111207,000000,73.099,73.2184,73.0533,73.1836,64936.674287871,0
+CORP.US,D,20111208,000000,73.2383,73.2951,73.1368,73.1368,3484.4412410286,0
+CORP.US,D,20111209,000000,73.2553,73.2553,73.0474,73.0612,3722.7022260614,0
+CORP.US,D,20111212,000000,73.0066,73.0364,72.8793,72.8911,3612.1169587466,0
+CORP.US,D,20111213,000000,72.9598,73.0125,72.9598,72.9916,16107.246844708,0
+CORP.US,D,20111214,000000,73.2184,73.2184,73.0533,73.2075,5722.2849232357,0
+CORP.US,D,20111215,000000,73.0066,73.3339,72.9986,73.1836,41374.975105532,0
+CORP.US,D,20111216,000000,73.476,73.6054,73.3039,73.3557,5368.4120678282,0
+CORP.US,D,20111219,000000,73.7089,73.8819,73.7089,73.8819,2611.8229498535,0
+CORP.US,D,20111220,000000,73.7874,73.7953,73.6054,73.6302,11454.62305259,0
+CORP.US,D,20111221,000000,73.4184,73.4184,73.2383,73.2871,4484.7352499217,0
+CORP.US,D,20111222,000000,73.4253,73.4691,73.3835,73.4005,3549.7870808055,0
+CORP.US,D,20111223,000000,73.3697,73.3697,73.0364,73.1628,5019.5658154806,0
+CORP.US,D,20111227,000000,73.2125,73.4323,73.1906,73.3835,6710.5150847853,0
+CORP.US,D,20111228,000000,72.8195,73.6153,72.8195,73.6054,1994.5560941145,0
+CORP.US,D,20111229,000000,73.5904,73.676,73.5746,73.676,5232.6937852146,0
+CORP.US,D,20111230,000000,73.8043,73.9167,73.1578,73.1578,2358.4821556414,0
+CORP.US,D,20120103,000000,73.7953,74.0401,73.7297,73.9476,6801.999260473,0
+CORP.US,D,20120104,000000,73.676,74.0212,73.676,73.9824,19887.252345651,0
+CORP.US,D,20120105,000000,73.6392,73.7337,73.5378,73.7337,10724.760288313,0
+CORP.US,D,20120106,000000,73.875,73.9824,73.7815,73.8898,7176.9838487314,0
+CORP.US,D,20120109,000000,74.0868,74.0868,73.8332,73.8332,1498.9330324217,0
+CORP.US,D,20120110,000000,74.1147,74.3842,74.0262,74.3126,6662.2596954116,0
+CORP.US,D,20120111,000000,74.439,74.5315,74.3126,74.5315,5797.6839691321,0
+CORP.US,D,20120112,000000,74.5443,74.5443,74.3414,74.3414,3231.1004468165,0
+CORP.US,D,20120113,000000,74.6737,74.7522,74.6737,74.7324,4003.1866767963,0
+CORP.US,D,20120117,000000,74.82,74.82,74.82,74.82,207.09604606229,0
+CORP.US,D,20120118,000000,74.9582,75.0288,74.5096,74.8597,14215.233453013,0
+CORP.US,D,20120119,000000,74.6518,74.8288,74.5225,74.8288,26525.384346377,0
+CORP.US,D,20120120,000000,74.5165,74.7045,74.4042,74.6259,18915.107313893,0
+CORP.US,D,20120123,000000,74.4937,74.9065,74.4937,74.9015,16875.311792241,0
+CORP.US,D,20120124,000000,74.6737,74.9651,74.3325,74.6389,11356.10163262,0
+CORP.US,D,20120125,000000,74.7522,75.3899,74.7522,75.2646,5166.3426248257,0
+CORP.US,D,20120126,000000,75.4933,75.6883,75.4933,75.6883,4625.4801355951,0
+CORP.US,D,20120127,000000,75.5998,75.6564,75.4455,75.6216,6828.1375963838,0
+CORP.US,D,20120130,000000,75.7887,75.9131,75.6564,75.7092,16874.306471629,0
+CORP.US,D,20120131,000000,75.8743,75.9598,75.4725,75.8962,5974.6203968358,0
+CORP.US,D,20120201,000000,76.0146,76.1508,75.8813,75.8813,8588.4539879132,0
+CORP.US,D,20120202,000000,76.0294,76.3001,75.9419,76.1508,107366.23071534,0
+CORP.US,D,20120203,000000,75.8813,76.1448,75.8743,76.0364,54646.212503922,0
+CORP.US,D,20120206,000000,75.8813,76.3488,75.8743,76.3359,10721.744326478,0
+CORP.US,D,20120207,000000,76.113,76.113,76.0294,76.0524,19137.283169135,0
+CORP.US,D,20120208,000000,76.0812,76.2741,75.925,76.2045,15110.974118263,0
+CORP.US,D,20120209,000000,76.0524,76.0524,75.5421,75.8435,17097.487647483,0
+CORP.US,D,20120210,000000,75.9658,76.0294,75.8146,76.0146,24264.418290095,0
+CORP.US,D,20120213,000000,75.7022,75.9887,75.7022,75.9887,1769.364277037,0
+CORP.US,D,20120214,000000,75.7808,76.1638,75.7808,76.1638,4913.0018306136,0
+CORP.US,D,20120215,000000,75.9131,76.2255,75.9131,76.0434,7454.4523376304,0
+CORP.US,D,20120216,000000,75.8971,75.933,75.5918,75.9171,1654.7577272744,0
+CORP.US,D,20120217,000000,75.8435,75.9887,75.8435,75.9887,312.65471031734,0
+CORP.US,D,20120221,000000,75.9061,76.0652,75.742,75.9658,27782.035111318,0
+CORP.US,D,20120222,000000,75.933,76.105,75.8971,76.105,17297.546449261,0
+CORP.US,D,20120223,000000,76.0215,76.2861,75.734,76.2255,3400.9996302365,0
+CORP.US,D,20120224,000000,76.1359,76.2593,76.127,76.127,18235.510580213,0
+CORP.US,D,20120227,000000,76.4055,76.4134,76.3159,76.3229,4733.049441074,0
+CORP.US,D,20120228,000000,76.7576,76.9158,76.5875,76.7437,16381.699371772,0
+CORP.US,D,20120229,000000,76.6999,76.6999,76.3955,76.6273,18378.26610711,0
+CORP.US,D,20120301,000000,76.3488,76.4224,76.2931,76.4055,8802.5872782592,0
+CORP.US,D,20120302,000000,76.5636,76.7109,76.5636,76.6044,5351.3216174251,0
+CORP.US,D,20120305,000000,76.6641,76.6641,76.3717,76.3717,30171.682205929,0
+CORP.US,D,20120306,000000,76.3557,76.3557,76.2393,76.3557,1147.0708182382,0
+CORP.US,D,20120307,000000,76.3557,76.4055,76.3557,76.4055,572.02742820117,0
+CORP.US,D,20120308,000000,76.4134,76.4134,76.127,76.2483,14512.808354152,0
+CORP.US,D,20120309,000000,76.2324,76.2324,75.9658,76.0086,7197.0902609705,0
+CORP.US,D,20120312,000000,76.2861,76.3159,76.0524,76.0524,4348.0116466961,0
+CORP.US,D,20120313,000000,76.0006,76.127,75.7967,75.8813,5016.5498536448,0
+CORP.US,D,20120314,000000,75.3899,75.5998,75.2576,75.2784,7684.6707577676,0
+CORP.US,D,20120315,000000,75.3292,75.3899,75.2158,75.2357,7085.4996730437,0
+CORP.US,D,20120316,000000,75.3123,75.5252,75.2436,75.2854,20118.4760864,0
+CORP.US,D,20120319,000000,75.5162,75.5162,74.8597,75.1153,15606.597179956,0
+CORP.US,D,20120320,000000,75.3561,75.3561,74.7822,75.187,52833.61944057,0
+CORP.US,D,20120321,000000,75.3481,75.4725,75.2994,75.4317,16378.683409936,0
+CORP.US,D,20120322,000000,75.4725,75.4725,75.3292,75.3561,5196.5022431843,0
+CORP.US,D,20120323,000000,75.4933,75.6564,75.4933,75.6336,26398.71394927,0
+CORP.US,D,20120326,000000,75.5998,75.7261,75.4873,75.6216,22334.202715145,0
+CORP.US,D,20120327,000000,75.6664,75.9171,75.5998,75.9061,45383.188385387,0
+CORP.US,D,20120328,000000,75.7559,75.9061,75.6942,75.8047,52406.358180491,0
+CORP.US,D,20120329,000000,75.8196,75.8583,75.7092,75.8583,52499.852997402,0
+CORP.US,D,20120330,000000,75.9937,75.9937,75.4665,75.4665,34289.475432488,0
+CORP.US,D,20120402,000000,75.561,75.6266,75.4237,75.6137,80997.67638443,0
+CORP.US,D,20120403,000000,75.5848,75.7649,75.2705,75.2705,22230.654692113,0
+CORP.US,D,20120404,000000,75.187,75.3292,75.187,75.3123,1957.3592314722,0
+CORP.US,D,20120405,000000,75.4367,75.6794,75.3749,75.4725,19981.752483175,0
+CORP.US,D,20120409,000000,76.113,76.127,75.7729,75.9937,8641.7359803467,0
+CORP.US,D,20120410,000000,75.9937,75.9937,75.8971,75.9419,9811.9291726599,0
+CORP.US,D,20120411,000000,75.5013,75.8435,75.5013,75.8285,15439.713958372,0
+CORP.US,D,20120412,000000,75.8743,75.9131,75.7172,75.8047,16169.576722649,0
+CORP.US,D,20120413,000000,76.0146,76.127,75.9807,76.0524,12044.746251807,0
+CORP.US,D,20120416,000000,76.1508,76.3866,76.0652,76.1886,16099.204279813,0
+CORP.US,D,20120417,000000,76.0922,76.1916,76.0842,76.1837,22323.144188414,0
+CORP.US,D,20120418,000000,76.1638,76.2593,76.127,76.1508,21106.706247951,0
+CORP.US,D,20120419,000000,76.3159,76.3557,76.2255,76.2741,5242.7469913341,0
+CORP.US,D,20120420,000000,76.1508,76.1807,76.0722,76.1638,12693.178046517,0
+CORP.US,D,20120423,000000,76.3359,76.3359,76.113,76.113,15415.586263685,0
+CORP.US,D,20120424,000000,76.127,76.1448,76.0146,76.0146,15083.83046174,0
+CORP.US,D,20120425,000000,75.9658,76.1966,75.8663,76.119,8222.5172851624,0
+CORP.US,D,20120426,000000,76.1966,76.2483,76.0902,76.1359,7608.2663912592,0
+CORP.US,D,20120427,000000,76.2045,76.2861,76.1578,76.2393,7231.2711617769,0
+CORP.US,D,20120430,000000,76.2225,76.2225,76.0215,76.0364,5827.8435874907,0
+CORP.US,D,20120501,000000,76.3119,76.3119,76.0245,76.1389,15247.697721489,0
+CORP.US,D,20120502,000000,76.308,76.3359,76.1359,76.2741,16605.885868237,0
+CORP.US,D,20120503,000000,76.3119,76.4652,76.3119,76.4174,27190.906591489,0
+CORP.US,D,20120504,000000,76.51,76.5378,76.3786,76.4304,15442.729920208,0
+CORP.US,D,20120507,000000,76.5458,76.5806,76.493,76.5308,43787.744574219,0
+CORP.US,D,20120508,000000,76.6044,76.6581,76.501,76.5806,8654.8051483021,0
+CORP.US,D,20120509,000000,76.6661,76.6661,76.3816,76.3816,6237.0090765555,0
+CORP.US,D,20120510,000000,76.4174,76.4413,76.2692,76.4174,4982.3689528384,0
+CORP.US,D,20120511,000000,76.5149,76.6373,76.4134,76.5806,52356.092149893,0
+CORP.US,D,20120514,000000,76.6959,76.6959,76.5218,76.6373,10270.355371711,0
+CORP.US,D,20120515,000000,76.5636,76.6581,76.501,76.6581,8162.1980484452,0
+CORP.US,D,20120516,000000,76.4552,76.5458,76.4304,76.501,7379.053291734,0
+CORP.US,D,20120517,000000,76.3557,76.5218,76.1966,76.484,22451.825226743,0
+CORP.US,D,20120518,000000,76.2255,76.3229,76.0981,76.1966,15019.489942576,0
+CORP.US,D,20120521,000000,76.1448,76.1638,75.9807,76.0594,9777.7482718535,0
+CORP.US,D,20120522,000000,75.9887,75.9937,75.7808,75.9598,3552.8030426414,0
+CORP.US,D,20120523,000000,76.0215,76.2045,76.0215,76.0652,5438.7845106649,0
+CORP.US,D,20120524,000000,76.0594,76.0902,75.8047,75.9598,46170.354424547,0
+CORP.US,D,20120525,000000,76.0245,76.1389,76.0166,76.0842,9512.3436302979,0
+CORP.US,D,20120529,000000,76.1807,76.3001,76.1638,76.1638,7345.8777115395,0
+CORP.US,D,20120530,000000,76.493,76.5517,76.3637,76.5517,70916.321287766,0
+CORP.US,D,20120531,000000,76.6293,76.7606,76.5507,76.7606,7002.0580622516,0
+CORP.US,D,20120601,000000,76.7566,76.9356,76.6939,76.9277,11721.033014758,0
+CORP.US,D,20120604,000000,76.5497,76.7685,76.488,76.488,3055.1693397247,0
+CORP.US,D,20120605,000000,76.5168,76.6114,76.486,76.495,4142.9262418577,0
+CORP.US,D,20120606,000000,76.495,76.5318,76.3796,76.4632,5763.5030683257,0
+CORP.US,D,20120607,000000,76.2553,76.5825,76.2553,76.5666,2827.9668814234,0
+CORP.US,D,20120608,000000,76.7317,76.7487,76.505,76.6412,7330.7979023602,0
+CORP.US,D,20120611,000000,76.7079,76.7079,76.6492,76.6492,2697.2752018695,0
+CORP.US,D,20120612,000000,76.5596,76.6611,76.4094,76.4732,15069.755973173,0
+CORP.US,D,20120613,000000,76.5188,76.6492,76.4174,76.6492,9869.2324475412,0
+CORP.US,D,20120614,000000,76.6492,76.6661,76.505,76.6541,11743.150068221,0
+CORP.US,D,20120615,000000,76.8392,76.9277,76.8203,76.9208,6430.0306340505,0
+CORP.US,D,20120618,000000,76.9356,76.9416,76.8392,76.8889,4656.6450745656,0
+CORP.US,D,20120619,000000,76.8889,76.9118,76.6939,76.7159,18521.021634007,0
+CORP.US,D,20120620,000000,76.7159,76.9208,76.6611,76.88,4158.006051037,0
+CORP.US,D,20120621,000000,77.1197,77.2848,76.9894,77.0819,5482.0132969789,0
+CORP.US,D,20120622,000000,76.8879,77.0889,76.859,76.9774,12198.560305436,0
+CORP.US,D,20120625,000000,77.0889,77.1793,77.0023,77.1635,7809.3305136498,0
+CORP.US,D,20120626,000000,77.056,77.1465,76.9953,77.0232,24600.195374486,0
+CORP.US,D,20120627,000000,77.1385,77.1793,77.0262,77.1197,59340.05444113,0
+CORP.US,D,20120628,000000,77.2689,77.3236,77.2291,77.237,39632.754485017,0
+CORP.US,D,20120629,000000,77.1067,77.1277,77.0232,77.1277,11328.957976097,0
+CORP.US,D,20120702,000000,77.2778,77.6727,77.246,77.6091,10600.100532431,0
+CORP.US,D,20120703,000000,77.5613,77.5882,77.5435,77.5435,2556.5303161961,0
+CORP.US,D,20120705,000000,77.5435,77.7314,77.5435,77.7155,11685.84679334,0
+CORP.US,D,20120706,000000,77.8368,77.9473,77.7852,77.8737,11236.468479797,0
+CORP.US,D,20120709,000000,77.9473,78.0447,77.9383,78.0447,5537.3059306363,0
+CORP.US,D,20120710,000000,78.0517,78.18,78.0368,78.1482,5532.2793275766,0
+CORP.US,D,20120711,000000,78.1622,78.2765,78.1054,78.1054,16818.008517359,0
+CORP.US,D,20120712,000000,78.2328,78.3581,78.0696,78.3511,34453.342692236,0
+CORP.US,D,20120713,000000,78.2526,78.4317,78.2308,78.4317,57694.344599363,0
+CORP.US,D,20120716,000000,78.7152,78.7709,78.576,78.576,74102.182307045,0
+CORP.US,D,20120717,000000,78.6903,78.7401,78.577,78.6624,55947.097375788,0
+CORP.US,D,20120718,000000,78.8614,78.8614,78.7639,78.8127,100617.5134473,0
+CORP.US,D,20120719,000000,78.7927,78.8733,78.7331,78.7331,47422.98390704,0
+CORP.US,D,20120720,000000,79.0316,79.0316,78.8585,78.9519,21424.387561327,0
+CORP.US,D,20120723,000000,79.0792,79.1031,78.8197,78.9738,15826.762393974,0
+CORP.US,D,20120724,000000,78.7937,79.1131,78.7937,79.0554,118332.26795052,0
+CORP.US,D,20120725,000000,79.0962,79.1499,78.9738,79.117,28435.493509087,0
+CORP.US,D,20120726,000000,79.1499,79.1648,79.0534,79.126,11838.655526357,0
+CORP.US,D,20120727,000000,78.9976,78.9976,78.4466,78.7699,74495.262666318,0
+CORP.US,D,20120730,000000,78.7609,79.0962,78.7609,79.0654,88103.282469713,0
+CORP.US,D,20120731,000000,79.1598,79.2951,79.0742,79.1678,12748.470680174,0
+CORP.US,D,20120801,000000,79.3259,79.3259,79.0454,79.1877,16897.428845704,0
+CORP.US,D,20120802,000000,79.3657,79.4354,79.0922,79.1002,8065.6872696978,0
+CORP.US,D,20120803,000000,79.0654,79.0654,78.8664,78.9599,10751.903944836,0
+CORP.US,D,20120806,000000,79.1877,79.3419,79.1588,79.2335,8456.7569877474,0
+CORP.US,D,20120807,000000,78.9131,78.9131,78.7639,78.7799,11753.203274341,0
+CORP.US,D,20120808,000000,78.8187,78.8187,78.567,78.7381,7949.0700787112,0
+CORP.US,D,20120809,000000,78.5262,78.7082,78.4615,78.567,7794.2507044705,0
+CORP.US,D,20120810,000000,78.8664,78.9022,78.7231,78.7231,4284.6764481431,0
+CORP.US,D,20120813,000000,78.9091,78.9599,78.8187,78.8187,5522.226121457,0
+CORP.US,D,20120814,000000,78.6168,78.6506,78.4387,78.4387,39384.440293865,0
+CORP.US,D,20120815,000000,78.1343,78.2954,78.0427,78.0427,5062.7946017946,0
+CORP.US,D,20120816,000000,78.1024,78.2755,77.8558,78.0577,9429.9073401178,0
+CORP.US,D,20120817,000000,78.1263,78.2755,78.0427,78.186,5340.2630906936,0
+CORP.US,D,20120820,000000,78.178,78.2387,78.0497,78.2387,26675.177117557,0
+CORP.US,D,20120821,000000,78.1412,78.4317,78.0099,78.4118,22801.676799703,0
+CORP.US,D,20120822,000000,78.4924,78.8664,78.4924,78.8505,17726.818350564,0
+CORP.US,D,20120823,000000,78.8585,79.0394,78.8585,79.0046,5081.8956934217,0
+CORP.US,D,20120824,000000,79.0434,79.0434,78.8465,78.9778,13244.093741867,0
+CORP.US,D,20120827,000000,79.117,79.2075,79.0394,79.1807,3790.0587070623,0
+CORP.US,D,20120828,000000,78.9828,79.2245,78.9828,79.2245,8729.1988735866,0
+CORP.US,D,20120829,000000,79.1041,79.2026,79.0146,79.126,6672.3129015311,0
+CORP.US,D,20120830,000000,79.2205,79.3021,79.0266,79.1917,21513.861095791,0
+CORP.US,D,20120831,000000,79.2473,79.691,79.1707,79.691,10598.089891207,0
+CORP.US,D,20120904,000000,79.7059,79.7059,79.321,79.4522,10290.46178395,0
+CORP.US,D,20120905,000000,79.5249,79.5249,79.3796,79.5249,10909.739280912,0
+CORP.US,D,20120906,000000,79.0673,79.3707,78.9748,79.2433,36211.648442542,0
+CORP.US,D,20120907,000000,79.4006,79.6095,79.2295,79.3657,14251.424995044,0
+CORP.US,D,20120910,000000,79.1459,79.4542,79.0076,79.1847,40372.670455415,0
+CORP.US,D,20120911,000000,79.1389,79.3021,79.0762,79.2453,34831.343242331,0
+CORP.US,D,20120912,000000,79.13,79.13,78.9549,78.9927,22685.059608717,0
+CORP.US,D,20120913,000000,79.0614,79.2871,78.8027,79.1688,29654.947411386,0
+CORP.US,D,20120914,000000,78.8873,78.8873,78.6206,78.7142,11965.325923463,0
+CORP.US,D,20120917,000000,78.8127,79.0922,78.8127,78.947,51111.505232295,0
+CORP.US,D,20120918,000000,79.13,79.2533,79.0614,79.0762,43793.77649789,0
+CORP.US,D,20120919,000000,79.4204,79.4542,79.1767,79.2951,104761.44500978,0
+CORP.US,D,20120920,000000,79.4085,79.5955,79.2792,79.3856,149815.89355505,0
+CORP.US,D,20120921,000000,79.2673,79.5169,79.0982,79.4622,35728.089228193,0
+CORP.US,D,20120924,000000,79.6174,79.6969,79.4772,79.5955,389361.67832996,0
+CORP.US,D,20120925,000000,79.5806,79.8114,79.5179,79.8114,212082.43629758,0
+CORP.US,D,20120926,000000,79.866,79.9268,79.7059,79.9268,35535.067670698,0
+CORP.US,D,20120927,000000,79.9268,79.9834,79.7706,79.894,15264.788171892,0
+CORP.US,D,20120928,000000,79.887,80.0739,79.8044,79.866,22874.059883763,0
+CORP.US,D,20121001,000000,80.1794,80.2351,79.894,80.2192,12825.880367295,0
+CORP.US,D,20121002,000000,80.2122,80.3226,80.1515,80.2828,26246.910536865,0
+CORP.US,D,20121003,000000,80.1009,80.3068,80.066,80.2758,9400.7530423712,0
+CORP.US,D,20121004,000000,80.267,80.3465,80.1515,80.1794,13688.44545235,0
+CORP.US,D,20121005,000000,79.9028,80.1009,79.894,79.9834,9190.641034473,0
+CORP.US,D,20121008,000000,80.1267,80.2282,79.9834,80.2033,10283.424539666,0
+CORP.US,D,20121009,000000,80.1267,80.2122,80.0889,80.1794,17725.813029953,0
+CORP.US,D,20121010,000000,79.9028,80.3644,79.9028,80.258,6090.2322672104,0
+CORP.US,D,20121011,000000,80.258,80.4649,80.1615,80.4291,41096.501296021,0
+CORP.US,D,20121012,000000,80.641,80.641,80.5603,80.5603,2947.6000342458,0
+CORP.US,D,20121015,000000,80.7324,80.7324,80.5962,80.7136,12154.32619851,0
+CORP.US,D,20121016,000000,80.7066,80.7235,80.4817,80.6678,23395.821281367,0
+CORP.US,D,20121017,000000,80.6986,80.6986,80.3226,80.3316,120095.60030389,0
+CORP.US,D,20121018,000000,80.5315,80.5823,80.3783,80.3783,6205.844137585,0
+CORP.US,D,20121019,000000,80.5235,80.5603,80.2758,80.5315,17788.142907893,0
+CORP.US,D,20121022,000000,80.4749,80.4749,80.0739,80.1009,35519.987861518,0
+CORP.US,D,20121023,000000,80.3316,80.5962,80.1267,80.5157,27183.869347205,0
+CORP.US,D,20121024,000000,80.438,80.4749,80.3068,80.3903,35212.359754261,0
+CORP.US,D,20121025,000000,80.1177,80.25,79.9576,80.0889,15586.490767717,0
+CORP.US,D,20121026,000000,80.2351,80.3783,80.2351,80.3714,22633.788257506,0
+CORP.US,D,20121031,000000,80.5007,80.8359,80.5007,80.6986,25231.536718793,0
+CORP.US,D,20121101,000000,80.6986,80.7066,80.5823,80.6896,15684.006867076,0
+CORP.US,D,20121102,000000,80.6588,80.6896,80.4291,80.6588,8928.2523547533,0
+CORP.US,D,20121105,000000,80.6896,80.819,80.623,80.6758,31464.524512901,0
+CORP.US,D,20121106,000000,80.6588,80.6588,80.4479,80.4649,27817.221332736,0
+CORP.US,D,20121107,000000,80.8508,80.8588,80.6051,80.6818,20285.359307985,0
+CORP.US,D,20121108,000000,80.6818,80.8359,80.5603,80.8359,14892.819545469,0
+CORP.US,D,20121109,000000,80.8757,80.8757,80.4917,80.7384,23089.198494722,0
+CORP.US,D,20121112,000000,80.9205,80.9861,80.5892,80.8279,4128.8517532904,0
+CORP.US,D,20121113,000000,81.1274,81.1274,80.7524,80.8588,14168.988704863,0
+CORP.US,D,20121114,000000,80.6758,80.8975,80.5007,80.8936,31318.753024167,0
+CORP.US,D,20121115,000000,80.8936,80.8975,80.6499,80.6678,20618.120430541,0
+CORP.US,D,20121116,000000,80.6499,80.8359,80.623,80.6896,23456.140518084,0
+CORP.US,D,20121119,000000,80.632,80.7583,80.5693,80.7384,9725.4716000319,0
+CORP.US,D,20121120,000000,80.5962,80.632,80.267,80.267,5073.8531285261,0
+CORP.US,D,20121121,000000,80.2122,80.4479,80.2122,80.3068,9185.6144314132,0
+CORP.US,D,20121123,000000,80.4141,80.5157,80.3783,80.5157,5062.7946017946,0
+CORP.US,D,20121126,000000,80.7235,80.7454,80.5097,80.5962,20084.295185594,0
+CORP.US,D,20121127,000000,80.632,80.6678,80.5405,80.6678,393233.16800659,0
+CORP.US,D,20121128,000000,80.8279,80.8279,80.6678,80.6678,281314.84556032,0
+CORP.US,D,20121129,000000,80.6588,80.7235,80.6051,80.641,11811.511869834,0
+CORP.US,D,20121130,000000,80.8508,80.8757,80.7235,80.7653,405653.90416727,0
+CORP.US,D,20121203,000000,80.632,80.8279,80.623,80.7324,17301.567731709,0
+CORP.US,D,20121204,000000,80.9363,81.0199,80.8449,80.9613,25806.58010883,0
+CORP.US,D,20121205,000000,81.0617,81.0617,80.9304,81.0199,27153.709728847,0
+CORP.US,D,20121206,000000,81.1184,81.1274,80.9771,81.0617,45199.2147134,0
+CORP.US,D,20121207,000000,80.9304,80.9613,80.819,80.8975,75136.657216745,0
+CORP.US,D,20121210,000000,80.9613,81.012,80.8677,80.9702,14668.633049004,0
+CORP.US,D,20121211,000000,80.9363,80.9513,80.7583,80.8757,20453.247850181,0
+CORP.US,D,20121212,000000,80.3644,80.3982,79.9914,80.1714,33187.644041787,0
+CORP.US,D,20121213,000000,80.0809,80.0809,79.9028,79.9834,8878.9916447676,0
+CORP.US,D,20121214,000000,80.1963,80.2351,80.0302,80.1087,17474.482876964,0
+CORP.US,D,20121217,000000,80.0093,80.25,79.9993,80.0302,10483.483341445,0
+CORP.US,D,20121218,000000,80.1009,80.1009,79.6164,79.6164,30949.800359581,0
+CORP.US,D,20121219,000000,79.7139,79.9198,79.6821,79.6969,17653.429945892,0
+CORP.US,D,20121220,000000,79.9576,80.0163,79.8342,79.8342,10299.509669458,0
+CORP.US,D,20121221,000000,80.0809,80.0809,79.9576,80.0093,13147.58296312,0
+CORP.US,D,20121224,000000,80.0551,80.0551,79.9993,80.0252,6173.6738780025,0
+CORP.US,D,20121226,000000,79.9834,80.1366,79.9834,80.0551,3392.9570653409,0
+CORP.US,D,20121227,000000,80.1615,80.3714,80.1267,80.1515,27868.492683945,0
+CORP.US,D,20121228,000000,80.3714,80.3903,80.2351,80.3644,10972.069158853,0
+CORP.US,D,20121231,000000,80.2351,80.3564,80.0889,80.1436,15108.96347704,0
+CORP.US,D,20130102,000000,80.1009,80.1515,79.9397,80.1515,68156.716207956,0
+CORP.US,D,20130103,000000,80.243,80.243,79.9576,79.9576,8521.0975069124,0
+CORP.US,D,20130104,000000,79.7537,79.9268,79.6591,79.9028,72957.122130031,0
+CORP.US,D,20130107,000000,79.9914,80.0601,79.887,79.9993,18800.50076413,0
+CORP.US,D,20130108,000000,80.1267,80.1963,80.0889,80.1615,9334.4018819823,0
+CORP.US,D,20130109,000000,80.1267,80.2282,80.0302,80.1267,37818.150780443,0
+CORP.US,D,20130110,000000,79.8512,80.0889,79.8512,80.0471,18722.085756398,0
+CORP.US,D,20130111,000000,79.9745,80.1087,79.9317,80.0302,15851.895409273,0
+CORP.US,D,20130114,000000,80.2282,80.258,80.0809,80.0809,9822.9876993914,0
+CORP.US,D,20130115,000000,80.2033,80.2033,80.0601,80.1267,155635.69457764,0
+CORP.US,D,20130116,000000,80.1714,80.1963,80.0252,80.1963,288018.32340082,0
+CORP.US,D,20130117,000000,80.0252,80.1515,79.9576,80.0889,252439.0216232,0
+CORP.US,D,20130118,000000,80.1615,80.2918,80.0551,80.25,45622.454691032,0
+CORP.US,D,20130122,000000,80.1963,80.3564,80.1714,80.3396,15340.187217789,0
+CORP.US,D,20130123,000000,80.3644,80.4141,80.2918,80.3903,24531.833572873,0
+CORP.US,D,20130124,000000,80.3316,80.3396,80.1893,80.2758,15712.155844211,0
+CORP.US,D,20130125,000000,80.0381,80.0809,79.8512,79.9655,11489.809274009,0
+CORP.US,D,20130128,000000,79.7457,79.866,79.6591,79.8512,13922.685154935,0
+CORP.US,D,20130129,000000,79.8512,79.866,79.6174,79.6383,16687.316837806,0
+CORP.US,D,20130130,000000,79.6383,79.6383,79.319,79.4762,50043.854742401,0
+CORP.US,D,20130131,000000,79.4811,79.5716,79.4244,79.4742,27507.582584254,0
+CORP.US,D,20130201,000000,79.7865,79.7865,79.312,79.312,24244.311877855,0
+CORP.US,D,20130204,000000,79.4512,79.5328,79.3618,79.4672,19074.953291193,0
+CORP.US,D,20130205,000000,79.4492,79.4492,79.2723,79.3309,28946.196379958,0
+CORP.US,D,20130206,000000,79.3667,79.5398,79.309,79.4095,10866.510494599,0
+CORP.US,D,20130207,000000,79.5488,79.5488,79.4394,79.4394,12215.650755839,0
+CORP.US,D,20130208,000000,79.5865,79.5865,79.4095,79.495,6278.2272216456,0
+CORP.US,D,20130211,000000,79.6453,79.7059,79.5647,79.6453,7142.802947925,0
+CORP.US,D,20130212,000000,79.51,79.5507,79.3886,79.4512,31505.742657991,0
+CORP.US,D,20130213,000000,79.4115,79.4602,79.2553,79.3259,26238.86797197,0
+CORP.US,D,20130214,000000,79.319,79.5328,79.3051,79.5328,5997.7427709107,0
+CORP.US,D,20130215,000000,79.515,79.5398,79.4314,79.488,26566.602491467,0
+CORP.US,D,20130219,000000,79.5885,79.6223,79.4414,79.4414,12760.534527517,0
+CORP.US,D,20130220,000000,79.3538,79.4662,79.3239,79.4582,11037.414998631,0
+CORP.US,D,20130221,000000,79.4512,79.6383,79.4512,79.51,14875.729095067,0
+CORP.US,D,20130222,000000,79.509,79.6075,79.509,79.6075,18832.671023713,0
+CORP.US,D,20130225,000000,79.6174,80.066,79.5647,80.066,20090.327109265,0
+CORP.US,D,20130226,000000,79.9745,80.0739,79.8512,79.8572,23657.204640474,0
+CORP.US,D,20130227,000000,80.1794,80.1794,79.8512,79.9745,39134.115461489,0
+CORP.US,D,20130228,000000,80.0381,80.0381,79.9198,80.0381,3960.9632110943,0
+CORP.US,D,20130301,000000,80.1087,80.1714,79.9576,80.1366,26691.262247348,0
+CORP.US,D,20130304,000000,80.1177,80.1794,80.0471,80.0601,53255.85409759,0
+CORP.US,D,20130305,000000,80.0252,80.1267,79.9268,80.1267,28818.520662241,0
+CORP.US,D,20130306,000000,79.9198,80.0252,79.8282,79.873,25169.206840852,0
+CORP.US,D,20130307,000000,79.7944,79.7944,79.5935,79.6821,10922.808448868,0
+CORP.US,D,20130308,000000,79.2941,79.514,79.2772,79.4722,9969.7645087365,0
+CORP.US,D,20130311,000000,79.5865,79.5865,79.4154,79.4154,8158.1767659974,0
+CORP.US,D,20130312,000000,79.5865,79.6591,79.5398,79.6293,10775.026318911,0
+CORP.US,D,20130313,000000,79.5995,79.6223,79.4492,79.5398,11514.942289308,0
+CORP.US,D,20130314,000000,79.4154,79.5955,79.4036,79.5955,9292.1784162802,0
+CORP.US,D,20130315,000000,79.6164,79.7457,79.4861,79.6751,9003.6514006498,0
+CORP.US,D,20130318,000000,79.7288,79.7795,79.7059,79.7706,15237.64451537,0
+CORP.US,D,20130319,000000,79.8572,79.9745,79.8282,79.8282,12927.417749102,0
+CORP.US,D,20130320,000000,79.8044,79.8442,79.6661,79.7059,13942.791567174,0
+CORP.US,D,20130321,000000,79.7288,79.8183,79.6751,79.6821,10618.196303446,0
+CORP.US,D,20130322,000000,79.9914,79.9914,79.6821,79.8282,12277.98063378,0
+CORP.US,D,20130325,000000,79.7457,79.873,79.7367,79.7367,9083.0717289941,0
+CORP.US,D,20130326,000000,79.691,79.8442,79.691,79.8282,8876.9810035437,0
+CORP.US,D,20130327,000000,79.9317,79.9993,79.8114,79.9317,13631.142177469,0
+CORP.US,D,20130328,000000,79.9268,79.9576,79.887,79.9486,3048.1320954411,0
+CORP.US,D,20130401,000000,79.873,80.0809,79.8342,80.0302,18601.447282963,0
+CORP.US,D,20130402,000000,79.894,80.0163,79.894,80.0093,14651.542598601,0
+CORP.US,D,20130403,000000,80.2192,80.3068,80.0889,80.2918,8546.2305222112,0
+CORP.US,D,20130404,000000,80.3714,80.6131,80.3316,80.5892,9480.1733707154,0
+CORP.US,D,20130405,000000,80.7524,81.012,80.7524,80.9771,8827.720293558,0
+CORP.US,D,20130408,000000,80.9771,80.9861,80.8359,80.8359,10434.222631459,0
+CORP.US,D,20130409,000000,80.9513,80.9513,80.7842,80.8508,3963.9791729301,0
+CORP.US,D,20130410,000000,80.7324,80.8588,80.6986,80.7384,168666.66034978,0
+CORP.US,D,20130411,000000,80.8508,80.8508,80.6818,80.7324,7210.1594289259,0
+CORP.US,D,20130412,000000,80.9613,81.1184,80.9613,81.1184,6200.8175345252,0
+CORP.US,D,20130415,000000,80.9363,81.1582,80.9363,81.1104,11053.500128422,0
+CORP.US,D,20130416,000000,81.0796,81.2378,80.9513,81.205,9156.4601336666,0
+CORP.US,D,20130417,000000,81.0368,81.2288,81.0368,81.0368,7453.4470170185,0
+CORP.US,D,20130418,000000,81.2607,81.2607,81.1025,81.19,6189.7590077937,0
+CORP.US,D,20130419,000000,81.2835,81.2835,81.1025,81.2706,15561.357752418,0
+CORP.US,D,20130422,000000,81.3859,81.3859,81.1354,81.2706,8818.6724080505,0
+CORP.US,D,20130423,000000,81.2925,81.3173,81.2228,81.2775,6945.7601079823,0
+CORP.US,D,20130424,000000,81.2925,81.3074,81.19,81.3074,12160.358122182,0
+CORP.US,D,20130425,000000,81.2835,81.3074,81.0956,81.1104,49139.066191644,0
+CORP.US,D,20130426,000000,81.4626,81.5202,81.3581,81.3581,8230.559850058,0
+CORP.US,D,20130429,000000,81.4178,81.5352,81.4178,81.4944,8286.8578043274,0
+CORP.US,D,20130430,000000,81.5511,81.5918,81.4178,81.4775,11611.453068055,0
+CORP.US,D,20130501,000000,81.4775,81.6834,81.2288,81.582,31633.418375709,0
+CORP.US,D,20130502,000000,81.6834,81.7192,81.6496,81.7113,8594.485911585,0
+CORP.US,D,20130503,000000,81.4536,81.4854,81.2228,81.2288,16233.917241815,0
+CORP.US,D,20130506,000000,81.2835,81.2835,81.0796,81.1184,9948.6527758855,0
+CORP.US,D,20130507,000000,81.0279,81.1492,81.0279,81.1274,6207.8547788089,0
+CORP.US,D,20130508,000000,81.012,81.205,81.012,81.1652,13661.301795827,0
+CORP.US,D,20130509,000000,81.1184,81.2835,81.0796,81.1582,28367.131707474,0
+CORP.US,D,20130510,000000,80.9363,81.0617,80.5603,80.6678,9374.6147064604,0
+CORP.US,D,20130513,000000,80.7066,80.7235,80.6588,80.6758,12029.666442628,0
+CORP.US,D,20130514,000000,80.7653,80.7653,80.4052,80.4052,8570.3582168981,0
+CORP.US,D,20130515,000000,80.5235,80.6499,80.4052,80.4817,14578.154193928,0
+CORP.US,D,20130516,000000,80.7653,80.9304,80.7653,80.8975,7741.9740326489,0
+CORP.US,D,20130517,000000,80.81,80.81,80.5524,80.5693,6775.8609245622,0
+CORP.US,D,20130520,000000,80.6499,80.7384,80.5524,80.5892,6296.3229926607,0
+CORP.US,D,20130521,000000,80.5823,80.7324,80.438,80.641,8650.7838658543,0
+CORP.US,D,20130522,000000,80.8449,80.9702,80.1963,80.3136,21324.860820744,0
+CORP.US,D,20130523,000000,80.3396,80.3843,80.0739,80.25,9790.8174398089,0
+CORP.US,D,20130524,000000,80.2978,80.4141,80.2282,80.2282,6542.6265425892,0
+CORP.US,D,20130528,000000,80.2192,80.3226,79.5955,79.6015,10706.664517298,0
+CORP.US,D,20130529,000000,79.6193,79.7219,79.5338,79.6035,12250.836977258,0
+CORP.US,D,20130530,000000,79.7219,79.7219,79.4811,79.5328,10474.435455937,0
+CORP.US,D,20130531,000000,79.7059,79.7059,79.0564,79.2463,17259.344266007,0
+CORP.US,D,20130603,000000,79.2782,79.5567,79.2335,79.3737,9192.6516756969,0
+CORP.US,D,20130604,000000,79.1409,79.3021,79.132,79.1648,4055.4633486178,0
+CORP.US,D,20130605,000000,79.1141,79.1141,78.8475,78.8693,18673.830367025,0
+CORP.US,D,20130606,000000,79.0932,79.3956,78.8693,79.0932,31769.136658322,0
+CORP.US,D,20130607,000000,78.8475,79.0116,78.7331,78.7331,25081.743947612,0
+CORP.US,D,20130610,000000,78.4844,78.6138,78.3949,78.3949,17495.594609815,0
+CORP.US,D,20130611,000000,77.9931,78.5073,77.9204,78.4267,127213.27023651,0
+CORP.US,D,20130612,000000,78.5073,78.6078,78.1592,78.2626,18114.872106779,0
+CORP.US,D,20130613,000000,78.2556,78.8147,78.2397,78.6416,25900.074925741,0
+CORP.US,D,20130614,000000,78.8634,79.1011,78.7878,78.9241,9240.9070650707,0
+CORP.US,D,20130617,000000,78.9908,79.0852,78.4983,78.571,7334.819184808,0
+CORP.US,D,20130618,000000,78.6664,78.754,78.4237,78.56,16109.257485932,0
+CORP.US,D,20130619,000000,78.7937,78.7937,77.5653,78.0059,6505.4296799469,0
+CORP.US,D,20130620,000000,77.1057,77.1485,76.6114,76.7894,56768.444315754,0
+CORP.US,D,20130621,000000,76.8282,76.9734,76.124,76.3866,21059.456179189,0
+CORP.US,D,20130624,000000,75.7251,76.0384,75.4009,76.0384,21924.031905468,0
+CORP.US,D,20130625,000000,76.2215,76.3478,75.9459,76.1807,21249.461774848,0
+CORP.US,D,20130626,000000,76.3408,76.4582,76.2423,76.2503,14856.62800344,0
+CORP.US,D,20130627,000000,76.7894,76.867,76.507,76.6541,9017.7258892171,0
+CORP.US,D,20130628,000000,76.9586,77.0729,76.7934,76.9874,7128.7284593577,0
+CORP.US,D,20130701,000000,76.867,77.0401,76.8113,76.9376,94625.802600063,0
+CORP.US,D,20130702,000000,76.9924,77.0987,76.9724,77.0729,6716.547008457,0
+CORP.US,D,20130703,000000,77.44,77.44,76.9356,76.9356,4002.1813561843,0
+CORP.US,D,20130705,000000,76.3478,76.3478,75.9579,76.3408,9357.5242560572,0
+CORP.US,D,20130708,000000,76.2781,76.6054,76.2573,76.6054,21615.398477598,0
+CORP.US,D,20130709,000000,76.7099,76.9516,76.5208,76.5975,8620.6242474957,0
+CORP.US,D,20130710,000000,76.7437,76.7437,76.4075,76.5129,49965.439734669,0
+CORP.US,D,20130711,000000,77.1754,77.3266,76.881,77.0401,7414.2395131523,0
+CORP.US,D,20130712,000000,77.424,77.424,76.7815,76.9456,7599.2185057516,0
+CORP.US,D,20130715,000000,77.4062,77.5891,77.2361,77.3066,44833.27801065,0
+CORP.US,D,20130716,000000,77.5693,77.5822,77.2689,77.3326,9383.662591968,0
+CORP.US,D,20130717,000000,77.5623,77.8757,77.5315,77.5315,6542.6265425892,0
+CORP.US,D,20130718,000000,77.8806,77.8806,77.254,77.5513,10221.094661725,0
+CORP.US,D,20130719,000000,77.7126,77.8886,77.6061,77.8886,9278.1039277129,0
+CORP.US,D,20130722,000000,77.9015,78.3083,77.8806,78.174,13563.785696468,0
+CORP.US,D,20130723,000000,78.2686,78.2686,77.806,77.8935,6843.2174055631,0
+CORP.US,D,20130724,000000,77.8578,77.8578,77.5017,77.5155,2802.8338661246,0
+CORP.US,D,20130725,000000,76.9606,77.5305,76.9606,77.5305,14840.542873648,0
+CORP.US,D,20130726,000000,77.5693,77.9025,77.5693,77.813,8050.6074605185,0
+CORP.US,D,20130729,000000,77.7126,77.8667,77.5425,77.5891,5152.2681362584,0
+CORP.US,D,20130730,000000,77.6319,77.6518,77.4062,77.4797,12202.581587884,0
+CORP.US,D,20130731,000000,77.3554,77.6727,77.0819,77.4937,7964.1498878905,0
+CORP.US,D,20130801,000000,77.4877,77.5375,76.872,76.9208,45549.06628636,0
+CORP.US,D,20130802,000000,77.1217,77.7514,77.1217,77.4797,23194.757158976,0
+CORP.US,D,20130805,000000,77.2619,77.5513,77.2082,77.2142,4059.4846310656,0
+CORP.US,D,20130806,000000,77.245,77.5037,77.1495,77.3266,6072.1364961952,0
+CORP.US,D,20130807,000000,77.6061,77.6061,77.245,77.245,16236.93320365,0
+CORP.US,D,20130808,000000,77.3414,77.5076,77.3414,77.5076,6422.9933897668,0
+CORP.US,D,20130809,000000,77.5155,77.5981,77.4479,77.5365,8836.7681790656,0
+CORP.US,D,20130812,000000,77.4649,77.7214,77.4141,77.5076,5565.454907771,0
+CORP.US,D,20130813,000000,77.1336,77.1585,76.9874,77.1585,11860.77257982,0
+CORP.US,D,20130814,000000,77.1336,77.2858,77.1336,77.1415,29515.207846324,0
+CORP.US,D,20130815,000000,76.7247,76.9208,76.6581,76.88,24845.493603802,0
+CORP.US,D,20130816,000000,76.6154,76.7954,76.3756,76.3756,15168.277393145,0
+CORP.US,D,20130819,000000,76.6034,76.6094,76.3916,76.4035,19892.278948711,0
+CORP.US,D,20130820,000000,76.2781,76.6363,76.2781,76.483,17830.366373596,0
+CORP.US,D,20130821,000000,76.2373,76.4462,76.1458,76.1847,17221.142082752,0
+CORP.US,D,20130822,000000,76.2433,76.3299,75.9001,76.2433,27525.678355269,0
+CORP.US,D,20130823,000000,76.2911,76.9506,76.2911,76.7227,60633.902068712,0
+CORP.US,D,20130826,000000,76.8093,77.0391,76.6979,77.0391,18980.45315367,0
+CORP.US,D,20130827,000000,76.9028,77.3186,76.9028,77.2351,4939.1401665244,0
+CORP.US,D,20130828,000000,77.1843,77.2201,76.9665,77.1843,57599.844461839,0
+CORP.US,D,20130829,000000,76.864,77.2013,76.864,77.1585,13944.802208398,0
+CORP.US,D,20130830,000000,77.3057,77.6459,77.1734,77.431,31580.136383275,0
+CORP.US,D,20130903,000000,77.054,77.063,76.872,76.9506,145152.2112362,0
+CORP.US,D,20130904,000000,77.1336,77.6827,76.8163,76.8252,26034.787887743,0
+CORP.US,D,20130905,000000,76.7487,76.7487,76.3428,76.3428,12611.747076949,0
+CORP.US,D,20130906,000000,76.7407,76.8252,76.5925,76.5925,10909.739280912,0
+CORP.US,D,20130909,000000,76.8432,76.8879,76.7317,76.7695,4875.8049679714,0
+CORP.US,D,20130910,000000,76.5537,76.6849,76.483,76.5159,20035.034475609,0
+CORP.US,D,20130911,000000,76.6511,76.6781,76.4005,76.6203,13583.892108707,0
+CORP.US,D,20130912,000000,76.8571,76.9356,76.6641,76.6849,8505.0123771212,0
+CORP.US,D,20130913,000000,76.6641,76.7566,76.6084,76.7059,20979.030530232,0
+CORP.US,D,20130916,000000,77.2142,77.2788,76.8252,76.8342,6972.903764505,0
+CORP.US,D,20130917,000000,76.9277,76.9983,76.8252,76.9983,11735.107503325,0
+CORP.US,D,20130918,000000,77.0809,77.3186,76.7407,77.3186,3168.7705688754,0
+CORP.US,D,20130919,000000,77.6528,77.6528,77.5165,77.5375,2566.5835223156,0
+CORP.US,D,20130920,000000,77.7702,77.7702,77.5037,77.7534,4117.7932265589,0
+CORP.US,D,20130923,000000,77.5991,78.0219,77.5991,77.9125,12421.74148129,0
+CORP.US,D,20130924,000000,77.9055,78.2427,77.8916,78.2178,5401.5876480227,0
+CORP.US,D,20130925,000000,78.188,78.3989,78.0129,78.3661,4698.8685402676,0
+CORP.US,D,20130926,000000,77.9701,78.2805,77.9701,78.18,4788.3420747315,0
+CORP.US,D,20130927,000000,78.1094,78.2128,78.0547,78.1184,5407.6195716944,0
+CORP.US,D,20130930,000000,78.0239,78.1034,77.9533,77.9941,2599.7591025101,0
+CORP.US,D,20131001,000000,77.9651,78.0079,77.9145,77.9214,1690.9492693047,0
+CORP.US,D,20131002,000000,78.0079,78.2825,78.0079,78.1283,4309.8094634419,0
+CORP.US,D,20131003,000000,78.2686,78.4099,78.1283,78.3273,4543.043845415,0
+CORP.US,D,20131004,000000,78.2298,78.2298,78.1034,78.2128,4492.7778148173,0
+CORP.US,D,20131007,000000,78.199,78.3681,78.1034,78.1552,9468.109523372,0
+CORP.US,D,20131008,000000,78.1362,78.2964,78.1362,78.2914,1004.3152913409,0
+CORP.US,D,20131009,000000,78.2964,78.2964,78.001,78.1034,5217.6139760353,0
+CORP.US,D,20131010,000000,77.8776,78.2059,77.8776,78.2059,3018.9777976944,0
+CORP.US,D,20131011,000000,78.5222,78.5222,78.1552,78.1552,1302.8955130909,0
+CORP.US,D,20131014,000000,78.3859,78.3859,78.0079,78.0239,989.23548216161,0
+CORP.US,D,20131015,000000,78.173,78.199,77.9721,77.9721,25051.584329253,0
+CORP.US,D,20131016,000000,78.0567,78.4466,78.0567,78.4466,1337.0764138973,0
+CORP.US,D,20131017,000000,78.7361,78.9738,78.7361,78.949,12193.533702376,0
+CORP.US,D,20131018,000000,78.8972,79.0842,78.8683,78.9141,10335.701211487,0
+CORP.US,D,20131021,000000,78.9141,78.9211,78.8355,78.8515,4783.3154716717,0
+CORP.US,D,20131022,000000,79.1011,79.2713,79.1011,79.2175,2873.2063089613,0
+CORP.US,D,20131023,000000,79.2265,79.4702,79.2265,79.31,2964.690484649,0
+CORP.US,D,20131024,000000,79.3677,79.3757,79.2265,79.2523,1909.1038420985,0
+CORP.US,D,20131025,000000,79.1568,79.3618,79.1568,79.2355,2716.3762934966,0
+CORP.US,D,20131028,000000,79.1807,79.4702,79.1807,79.4184,753073.60656654,0
+CORP.US,D,20131029,000000,79.3618,79.5368,79.3618,79.5368,9746.5833328829,0
+CORP.US,D,20131030,000000,79.6065,79.6969,79.3021,79.3677,19392.634604571,0
+CORP.US,D,20131031,000000,79.5657,79.5657,79.2225,79.4234,14266.504804223,0
+CORP.US,D,20131101,000000,79.3727,79.3727,79.127,79.127,9774.7323100176,0
+CORP.US,D,20131104,000000,79.0713,79.2393,79.0564,79.0644,10697.61663179,0
+CORP.US,D,20131105,000000,79.0076,79.0076,78.745,78.8067,18679.862290696,0
+CORP.US,D,20131106,000000,78.938,78.9609,78.8305,78.8853,7164.920001388,0
+CORP.US,D,20131107,000000,79.0792,79.1678,78.938,79.1101,8827.720293558,0
+CORP.US,D,20131108,000000,78.5888,78.5888,78.3959,78.4874,9597.7958823139,0
+CORP.US,D,20131111,000000,78.4277,78.4725,78.3621,78.4725,7089.5209554915,0
+CORP.US,D,20131112,000000,78.3551,78.4645,78.3293,78.4397,6220.9239467643,0
+CORP.US,D,20131113,000000,78.4397,78.6038,78.4397,78.5242,10448.297120026,0
+CORP.US,D,20131114,000000,78.6216,78.9002,78.6216,78.745,23200.789082648,0
+CORP.US,D,20131115,000000,78.8385,79.0374,78.8385,79.0006,42810.5729394,0
+CORP.US,D,20131118,000000,78.9251,79.2463,78.9251,79.2463,16648.109333939,0
+CORP.US,D,20131119,000000,79.0116,79.1917,78.9927,79.0564,42706.019595757,0
+CORP.US,D,20131120,000000,79.0564,79.118,78.557,78.6296,22896.176937227,0
+CORP.US,D,20131121,000000,78.6466,78.8385,78.5172,78.753,8584.4327054654,0
+CORP.US,D,20131122,000000,78.8217,79.1359,78.8217,78.9698,19224.746062374,0
+CORP.US,D,20131125,000000,79.0564,79.1977,79.0564,79.1101,8607.5550795404,0
+CORP.US,D,20131126,000000,79.2463,79.3727,79.1598,79.3727,10335.701211487,0
+CORP.US,D,20131127,000000,79.32,79.32,78.9927,79.2125,9584.7267143585,0
+CORP.US,D,20131129,000000,79.3518,79.3518,79.0444,79.2553,36535.36167959,0
+CORP.US,D,20131202,000000,79.1598,79.1598,78.937,78.944,25469.797703826,0
+CORP.US,D,20131203,000000,79.0564,79.2393,79.0564,79.0872,12013.581312837,0
+CORP.US,D,20131204,000000,78.8197,78.93,78.7062,78.7599,12475.023473723,0
+CORP.US,D,20131205,000000,78.7689,78.7689,78.6615,78.6615,13144.567001284,0
+CORP.US,D,20131206,000000,78.6615,78.8007,78.3601,78.3601,30835.193809818,0
+CORP.US,D,20131209,000000,78.8057,78.9609,78.8057,78.8773,34666.47066197,0
+CORP.US,D,20131210,000000,79.2225,79.2305,79.0066,79.2125,9691.2906992255,0
+CORP.US,D,20131211,000000,79.0992,79.2036,78.9908,78.9908,11769.288404132,0
+CORP.US,D,20131212,000000,79.0186,79.0186,78.8067,78.9211,30816.092718191,0
+CORP.US,D,20131213,000000,78.8713,79.1071,78.5868,79.0902,16061.002096559,0
+CORP.US,D,20131216,000000,79.0594,79.2861,78.9599,79.0594,14788.266201827,0
+CORP.US,D,20131217,000000,79.1737,79.3021,79.0663,79.1907,26248.921178089,0
+CORP.US,D,20131218,000000,79.0594,79.4085,78.943,79.1499,23520.481037249,0
+CORP.US,D,20131219,000000,78.8007,79.0374,78.8007,79.0066,22271.872837203,0
+CORP.US,D,20131220,000000,79.0992,79.4602,79.0902,79.3419,22852.948150912,0
+CORP.US,D,20131223,000000,79.1499,79.4154,79.0454,79.0454,12472.007511888,0
+CORP.US,D,20131224,000000,79.1499,79.1499,78.8475,78.8565,19063.894764462,0
+CORP.US,D,20131226,000000,78.8873,79.0902,78.8315,78.8713,10874.553059494,0
+CORP.US,D,20131227,000000,79.0742,79.0742,78.8395,78.8813,14952.133461575,0
+CORP.US,D,20131230,000000,79.0186,79.2045,79.0186,79.0594,40278.170317892,0
+CORP.US,D,20131231,000000,78.8395,79.0374,78.8395,78.8395,5344.2843731414,0
+CORP.US,D,20140102,000000,79.1081,79.124,78.8654,79.0912,38294.672750508,0
+CORP.US,D,20140103,000000,79.2325,79.2493,78.8713,79.2235,18259.638274899,0
+CORP.US,D,20140106,000000,79.0742,79.4772,79.0742,79.3419,7059.361337133,0
+CORP.US,D,20140107,000000,79.4095,79.5408,79.3717,79.4772,18179.212625943,0
+CORP.US,D,20140108,000000,79.1002,79.3637,79.0822,79.2673,7574.0854904528,0
+CORP.US,D,20140109,000000,79.2961,79.4702,79.0912,79.2325,30166.65560287,0
+CORP.US,D,20140110,000000,79.6661,79.9317,79.5657,79.866,10139.663692157,0
+CORP.US,D,20140113,000000,79.9317,80.0163,79.887,79.9397,11732.09154149,0
+CORP.US,D,20140114,000000,79.5736,79.873,79.5736,79.7059,9590.7586380302,0
+CORP.US,D,20140115,000000,79.4095,79.7537,79.4095,79.6821,27754.891454795,0
+CORP.US,D,20140116,000000,79.6661,79.873,79.6661,79.7059,47659.234250849,0
+CORP.US,D,20140117,000000,79.6661,80.0601,79.6661,80.0471,29100.010433588,0
+CORP.US,D,20140121,000000,79.7865,80.066,79.7865,79.9317,25825.681200457,0
+CORP.US,D,20140122,000000,79.7288,79.9268,79.5408,79.6273,50165.498536447,0
+CORP.US,D,20140123,000000,79.8512,79.9993,79.7219,79.8183,49574.370016619,0
+CORP.US,D,20140124,000000,79.7059,80.1267,79.7059,79.9397,16744.620112687,0
+CORP.US,D,20140127,000000,79.9397,80.0471,79.6144,79.6522,15963.485997199,0
+CORP.US,D,20140128,000000,79.8342,79.9576,79.7367,79.9576,32343.174727747,0
+CORP.US,D,20140129,000000,80.0809,80.0809,79.7288,79.9993,10428.190707787,0
+CORP.US,D,20140130,000000,79.8044,80.0889,79.8044,80.0809,24582.099603471,0
+CORP.US,D,20140131,000000,80.1436,80.3843,80.0302,80.3843,37816.140139219,0
+CORP.US,D,20140203,000000,80.2351,80.5823,80.2351,80.4749,12991.758268266,0
+CORP.US,D,20140204,000000,80.4291,80.4291,80.1893,80.3465,6090.2322672104,0
+CORP.US,D,20140205,000000,80.1267,80.3226,79.9993,80.1087,7175.9785281195,0
+CORP.US,D,20140206,000000,79.9317,80.2828,79.9317,80.258,27173.816141086,0
+CORP.US,D,20140207,000000,80.438,80.6131,80.438,80.5405,8116.9586209074,0
+CORP.US,D,20140210,000000,80.4479,80.5823,80.243,80.243,13421.030169571,0
+CORP.US,D,20140211,000000,80.1515,80.3982,80.1087,80.2828,8797.5606751994,0
+CORP.US,D,20140212,000000,80.0163,80.3226,80.0163,80.0302,10258.291524367,0
+CORP.US,D,20140213,000000,80.4559,80.641,80.3465,80.641,38546.002903496,0
+CORP.US,D,20140214,000000,80.3714,80.641,80.3714,80.632,26754.597445901,0
+CORP.US,D,20140218,000000,80.8021,80.9155,80.6678,80.8677,11194.245014096,0
+CORP.US,D,20140219,000000,80.9443,80.9443,80.6896,80.6896,16808.960631852,0
+CORP.US,D,20140220,000000,80.6131,80.632,80.5157,80.623,17217.120800305,0
+CORP.US,D,20140221,000000,80.5823,80.7136,80.5823,80.7136,8246.6449798493,0
+CORP.US,D,20140224,000000,80.7066,80.7742,80.6818,80.7583,47865.324976299,0
+CORP.US,D,20140225,000000,80.9513,81.0617,80.8279,81.0438,4777.283548,0
+CORP.US,D,20140226,000000,80.9771,81.2607,80.8757,81.2607,9729.4928824797,0
+CORP.US,D,20140227,000000,81.3423,81.3929,81.1184,81.3929,9961.7219438408,0
+CORP.US,D,20140228,000000,81.2228,81.3771,81.1432,81.3671,26171.511490968,0
+CORP.US,D,20140303,000000,81.4626,81.568,81.2517,81.568,35235.482128336,0
+CORP.US,D,20140304,000000,81.0856,81.3929,80.9771,81.1741,17371.940174545,0
+CORP.US,D,20140305,000000,80.9205,81.2925,80.9205,81.2288,9517.3702333577,0
+CORP.US,D,20140306,000000,81.0199,81.0617,80.8936,81.0199,10639.308036297,0
+CORP.US,D,20140307,000000,80.6818,80.7842,80.6678,80.7653,11937.176946328,0
+CORP.US,D,20140310,000000,80.5823,80.8936,80.5823,80.8936,10512.637639191,0
+CORP.US,D,20140311,000000,80.7653,80.8508,80.6588,80.8508,12775.614336697,0
+CORP.US,D,20140312,000000,80.8936,80.9861,80.8936,80.9702,12969.641214804,0
+CORP.US,D,20140313,000000,80.7931,81.3005,80.7931,81.3005,10542.79725755,0
+CORP.US,D,20140314,000000,81.1432,81.3343,81.1432,81.2607,17550.887243473,0
+CORP.US,D,20140317,000000,81.1741,81.198,81.0199,81.1432,10387.977883309,0
+CORP.US,D,20140318,000000,81.0518,81.2139,81.0518,81.205,23380.741472188,0
+CORP.US,D,20140319,000000,81.1274,81.1492,80.6499,80.7235,15434.687355312,0
+CORP.US,D,20140320,000000,80.819,80.8508,80.6758,80.7583,18919.128596341,0
+CORP.US,D,20140321,000000,80.7235,80.9771,80.7235,80.8021,12284.012557452,0
+CORP.US,D,20140324,000000,80.9304,81.1274,80.9304,81.0438,9978.812394244,0
+CORP.US,D,20140325,000000,80.9065,81.2775,80.9065,81.1432,8438.6612167323,0
+CORP.US,D,20140326,000000,81.182,81.4178,81.1652,81.4178,13361.716253465,0
+CORP.US,D,20140327,000000,81.3173,81.568,81.3173,81.568,11023.340510064,0
+CORP.US,D,20140328,000000,81.4626,81.5262,81.2607,81.4447,6602.9457793064,0
+CORP.US,D,20140331,000000,81.205,81.4377,81.004,81.4009,20513.567086899,0
+CORP.US,D,20140401,000000,81.3423,81.3423,81.1354,81.3173,10214.057417441,0
+CORP.US,D,20140402,000000,81.2467,81.2775,81.0617,81.1582,11807.490587387,0
+CORP.US,D,20140403,000000,81.2288,81.3074,81.0518,81.2925,8170.2406133409,0
+CORP.US,D,20140404,000000,81.2775,81.6913,81.2775,81.6834,11730.080900266,0
+CORP.US,D,20140407,000000,81.6565,81.8007,81.6148,81.6496,10624.228227118,0
+CORP.US,D,20140408,000000,81.6307,81.8007,81.6307,81.8007,26068.968788549,0
+CORP.US,D,20140409,000000,81.5988,81.8803,81.5988,81.7839,32680.962453364,0
+CORP.US,D,20140410,000000,81.953,82.2415,81.7381,82.1261,12163.374084018,0
+CORP.US,D,20140411,000000,82.0982,82.2415,81.944,82.1937,16430.960081757,0
+CORP.US,D,20140414,000000,82.0464,82.2415,81.961,82.2415,21543.015393538,0
+CORP.US,D,20140415,000000,82.2415,82.4106,82.0544,82.2415,15244.681759653,0
+CORP.US,D,20140416,000000,82.0316,82.2504,81.953,81.9659,79567.105153621,0
+CORP.US,D,20140417,000000,81.9758,81.9758,81.6148,81.7839,18146.037045749,0
+CORP.US,D,20140421,000000,81.934,82.0146,81.8087,81.934,16119.310692052,0
+CORP.US,D,20140422,000000,81.8087,81.8883,81.6834,81.8007,7049.3081310134,0
+CORP.US,D,20140423,000000,81.953,82.2415,81.953,82.1409,31036.257932208,0
+CORP.US,D,20140424,000000,81.7919,82.1777,81.7381,82.1777,27007.938240114,0
+CORP.US,D,20140425,000000,82.0982,82.3041,82.0723,82.1857,8442.6824991801,0
+CORP.US,D,20140428,000000,82.2067,82.2415,81.944,82.2415,12865.087871161,0
+CORP.US,D,20140429,000000,81.9659,82.1181,81.8505,82.0902,30543.650832351,0
+CORP.US,D,20140430,000000,82.1071,82.3946,82.0544,82.3946,8630.6774536153,0
+CORP.US,D,20140501,000000,82.331,82.5816,82.1409,82.4106,14095.600300191,0
+CORP.US,D,20140502,000000,82.3618,82.698,82.2415,82.6721,6075.1524580311,0
+CORP.US,D,20140505,000000,82.7069,82.7069,82.4712,82.5567,9555.5724166119,0
+CORP.US,D,20140506,000000,82.4772,82.6801,82.4374,82.5468,7890.761483218,0
+CORP.US,D,20140507,000000,82.6393,82.7796,82.5737,82.5737,7948.0647580993,0
+CORP.US,D,20140508,000000,82.7448,82.889,82.5816,82.7875,5094.9648613771,0
+CORP.US,D,20140509,000000,82.5239,82.7308,82.5239,82.698,8164.2086896691,0
+CORP.US,D,20140512,000000,82.6641,82.6891,82.4284,82.4971,17374.956136381,0
+CORP.US,D,20140513,000000,82.7448,82.8492,82.6393,82.7537,27372.869622253,0
+CORP.US,D,20140514,000000,82.9566,83.255,82.9566,83.0819,20036.03979622,0
+CORP.US,D,20140515,000000,83.272,83.4102,83.1974,83.272,24534.84953471,0
+CORP.US,D,20140516,000000,83.073,83.255,83.073,83.1595,15716.177126659,0
+CORP.US,D,20140519,000000,83.2908,83.3167,83.1068,83.2132,24552.945305724,0
+CORP.US,D,20140520,000000,83.1158,83.2362,83.0819,83.1974,4286.687089367,0
+CORP.US,D,20140521,000000,83.0033,83.0979,82.7796,82.8492,18840.713588608,0
+CORP.US,D,20140522,000000,82.9825,83.0561,82.7875,82.8422,15437.703317148,0
+CORP.US,D,20140523,000000,83.1595,83.1904,82.9915,82.9915,7243.3350091203,0
+CORP.US,D,20140527,000000,83.1834,83.245,83.0561,83.1904,9058.9440343072,0
+CORP.US,D,20140528,000000,83.5167,83.824,83.4529,83.8101,9668.1683251506,0
+CORP.US,D,20140529,000000,83.6708,83.8001,83.636,83.7325,7463.500223138,0
+CORP.US,D,20140530,000000,83.5435,83.5435,83.2819,83.4361,13068.162634775,0
+CORP.US,D,20140602,000000,83.1904,83.4191,83.0293,83.0979,174105.44486044,0
+CORP.US,D,20140603,000000,82.9656,83.0979,82.6891,82.8124,11268.63873938,0
+CORP.US,D,20140604,000000,82.8542,82.9467,82.6572,82.7159,9273.0773246531,0
+CORP.US,D,20140605,000000,82.8224,83.1595,82.6572,83.0293,19604.757253693,0
+CORP.US,D,20140606,000000,82.9656,83.1764,82.872,82.88,7777.1602540673,0
+CORP.US,D,20140609,000000,82.8224,83.0481,82.8054,82.889,6093.2482290463,0
+CORP.US,D,20140610,000000,82.8632,82.9377,82.6801,82.8632,11024.345830675,0
+CORP.US,D,20140611,000000,82.8422,83.0651,82.698,82.8124,10765.978433403,0
+CORP.US,D,20140612,000000,82.8542,83.1834,82.8422,83.1247,21445.499294178,0
+CORP.US,D,20140613,000000,82.8492,83.0213,82.8492,82.9148,7818.3783991574,0
+CORP.US,D,20140616,000000,82.872,83.1068,82.872,83.0651,8014.4159184882,0
+CORP.US,D,20140617,000000,82.9218,82.9218,82.7537,82.7796,11314.88348753,0
+CORP.US,D,20140618,000000,82.872,83.1974,82.872,83.1764,15360.293630028,0
+CORP.US,D,20140619,000000,83.264,83.264,82.9377,82.9467,4231.3944557096,0
+CORP.US,D,20140620,000000,82.8542,83.1068,82.8492,83.0979,11774.315007192,0
+CORP.US,D,20140623,000000,83.255,83.3605,83.0889,83.1904,6565.7489166641,0
+CORP.US,D,20140624,000000,83.3078,83.3336,83.0381,83.3078,15532.203454672,0
+CORP.US,D,20140625,000000,83.6072,83.6072,83.4361,83.4599,7732.9261471414,0
+CORP.US,D,20140626,000000,83.4599,83.6808,83.4599,83.5992,12932.444352161,0
+CORP.US,D,20140627,000000,83.6808,83.6808,83.4191,83.4599,5461.9068847399,0
+CORP.US,D,20140630,000000,83.5684,83.5823,83.4868,83.5505,8665.8636750336,0
+CORP.US,D,20140701,000000,83.6618,83.6618,83.3167,83.3426,9928.5463636464,0
+CORP.US,D,20140702,000000,83.0113,83.1516,82.9148,82.9964,6550.6691074848,0
+CORP.US,D,20140703,000000,82.8632,83.0381,82.7964,83.0033,6626.0681533813,0
+CORP.US,D,20140707,000000,83.0979,83.272,83.0819,83.2132,13845.275467815,0
+CORP.US,D,20140708,000000,83.5167,83.5992,83.4003,83.5684,13127.476550881,0
+CORP.US,D,20140709,000000,83.4461,83.654,83.3426,83.6161,15670.937699121,0
+CORP.US,D,20140710,000000,84.0498,84.0498,83.5902,83.6161,6504.424359335,0
+CORP.US,D,20140711,000000,83.654,83.7912,83.654,83.7733,6735.6481000841,0
+CORP.US,D,20140714,000000,83.7653,83.8101,83.645,83.8101,11049.478845974,0
+CORP.US,D,20140715,000000,83.5505,83.7653,83.4529,83.645,17387.019983725,0
+CORP.US,D,20140716,000000,83.6708,83.824,83.5087,83.8181,9248.9496299663,0
+CORP.US,D,20140717,000000,83.9513,84.2617,83.7832,84.2279,19953.60350604,0
+CORP.US,D,20140718,000000,84.1184,84.2279,83.9613,84.1761,25414.505070168,0
+CORP.US,D,20140721,000000,84.0856,84.4786,83.9692,84.1841,14460.531682329,0
+CORP.US,D,20140722,000000,84.4049,84.4387,84.1841,84.203,19426.815505377,0
+CORP.US,D,20140723,000000,83.9613,84.4855,83.9613,84.1522,17482.52544186,0
+CORP.US,D,20140724,000000,84.2717,84.2717,83.7236,83.7236,22772.522501956,0
+CORP.US,D,20140725,000000,84.023,84.0319,83.8687,83.9344,13726.647635604,0
+CORP.US,D,20140728,000000,84.1026,84.194,83.8181,83.8181,185017.19478258,0
+CORP.US,D,20140729,000000,84.194,84.2805,83.8181,83.9195,13371.769459585,0
+CORP.US,D,20140730,000000,83.7733,83.7912,83.4003,83.5435,24132.721289929,0
+CORP.US,D,20140731,000000,83.4102,83.4679,83.1904,83.1974,129917.58268266,0
+CORP.US,D,20140801,000000,83.2908,83.5902,83.1436,83.5902,49016.417076986,0
+CORP.US,D,20140804,000000,83.824,83.8937,83.6161,83.7236,29720.293251162,0
+CORP.US,D,20140805,000000,83.4102,83.6888,83.3336,83.5435,33243.941996057,0
+CORP.US,D,20140806,000000,83.8419,83.8419,83.4529,83.626,8871.954400484,0
+CORP.US,D,20140807,000000,83.626,83.9613,83.626,83.9613,13044.034940089,0
+CORP.US,D,20140808,000000,83.9285,84.1443,83.6618,83.828,15161.240148861,0
+CORP.US,D,20140811,000000,83.7733,83.9613,83.7564,83.9195,12098.02824424,0
+CORP.US,D,20140812,000000,83.8687,83.8837,83.654,83.6808,38899.875758903,0
+CORP.US,D,20140813,000000,83.8181,83.9613,83.8181,83.9613,22721.251150746,0
+CORP.US,D,20140814,000000,84.1264,84.1841,84.0498,84.1841,28604.387371894,0
+CORP.US,D,20140815,000000,84.1841,84.4546,84.1841,84.4467,10474.435455937,0
+CORP.US,D,20140818,000000,84.4119,84.4198,84.0319,84.1682,13836.227582307,0
+CORP.US,D,20140819,000000,84.4786,84.4786,84.023,84.1841,7102.5901234469,0
+CORP.US,D,20140820,000000,84.2537,84.2537,84.0408,84.0408,7736.9474295892,0
+CORP.US,D,20140821,000000,84.203,84.2199,84.0408,84.1522,9079.0504465462,0
+CORP.US,D,20140822,000000,84.2717,84.3203,83.9613,84.2279,12114.113374032,0
+CORP.US,D,20140825,000000,84.4119,84.4387,84.2457,84.4288,7053.3294134612,0
+CORP.US,D,20140826,000000,84.5472,84.5561,84.4049,84.4855,23264.124281201,0
+CORP.US,D,20140827,000000,84.5222,84.6397,84.4855,84.6327,8115.9533002954,0
+CORP.US,D,20140828,000000,84.7541,84.8187,84.6397,84.7183,6577.8127640075,0
+CORP.US,D,20140829,000000,84.7541,84.8038,84.6924,84.8038,9969.7645087365,0
+CORP.US,D,20140902,000000,84.5024,84.563,84.4049,84.4049,164317.64338247,0
+CORP.US,D,20140903,000000,84.3125,84.5312,84.3025,84.5222,17979.153824164,0
+CORP.US,D,20140904,000000,84.2895,84.4626,84.1443,84.194,6972.903764505,0
+CORP.US,D,20140905,000000,84.4387,84.4387,84.2457,84.2537,49575.375337231,0
+CORP.US,D,20140908,000000,84.4198,84.4198,84.0498,84.1443,13554.73781096,0
+CORP.US,D,20140909,000000,84.023,84.0588,83.9195,83.9692,47286.260303815,0
+CORP.US,D,20140910,000000,83.7733,83.8837,83.6888,83.7414,66107.872800796,0
+CORP.US,D,20140911,000000,83.7733,83.8419,83.7066,83.7484,16439.002646653,0
+CORP.US,D,20140912,000000,83.3336,83.4679,83.3227,83.3525,23746.678174938,0
+CORP.US,D,20140915,000000,83.6072,83.6161,83.2988,83.5345,23424.975579113,0
+CORP.US,D,20140916,000000,83.4191,83.5823,83.4191,83.4191,10204.004211321,0
+CORP.US,D,20140917,000000,83.4868,83.5684,83.2362,83.2362,6482.307305872,0
+CORP.US,D,20140918,000000,83.2073,83.255,83.1974,83.2362,7707.7931318425,0
+CORP.US,D,20140919,000000,83.3843,83.5345,83.3227,83.5345,9974.7911117962,0
+CORP.US,D,20140922,000000,83.6888,83.8101,83.5823,83.7325,66134.011136706,0
+CORP.US,D,20140923,000000,83.7325,83.7564,83.6808,83.7484,18299.851099378,0
+CORP.US,D,20140924,000000,83.7484,83.8101,83.5594,83.6808,10788.095486866,0
+CORP.US,D,20140925,000000,83.7066,83.8369,83.7066,83.8181,8402.469674702,0
+CORP.US,D,20140926,000000,85.7706,85.7706,83.2222,83.5007,37375.809711183,0
+CORP.US,D,20140929,000000,83.7236,83.7236,83.3336,83.4361,1007804.759185,0
+CORP.US,D,20140930,000000,83.4461,83.7484,83.4271,83.4868,22385.474066355,0
+CORP.US,D,20141001,000000,83.5684,83.9941,83.5684,83.9941,11820.559755342,0
+CORP.US,D,20141002,000000,83.8001,84.1354,83.7484,83.8419,46070.827683964,0
+CORP.US,D,20141003,000000,83.7564,83.9513,83.5753,83.9285,16065.023379007,0
+CORP.US,D,20141006,000000,83.9344,84.2717,83.9344,84.0956,7196.0849403585,0
+CORP.US,D,20141007,000000,84.1592,84.4626,84.0588,84.4049,7994.3095062491,0
+CORP.US,D,20141008,000000,84.4467,84.5561,84.0498,84.5561,17081.402517691,0
+CORP.US,D,20141009,000000,84.3771,84.6048,84.2457,84.396,14123.749277326,0
+CORP.US,D,20141010,000000,84.4049,84.4934,84.203,84.4546,39456.823377926,0
+CORP.US,D,20141013,000000,84.5969,84.8097,84.5114,84.8038,7834.4635289486,0
+CORP.US,D,20141014,000000,85.2235,85.4643,84.6048,84.8774,23933.667808762,0
+CORP.US,D,20141015,000000,85.4961,86.2034,84.8097,84.8097,9890.3441803922,0
+CORP.US,D,20141016,000000,84.949,85.0803,84.7083,84.7899,82764.024699631,0
+CORP.US,D,20141017,000000,84.6327,85.1679,84.5561,85.0704,85195.895259945,0
+CORP.US,D,20141020,000000,85.1907,85.2773,84.9122,85.1301,113816.36776163,0
+CORP.US,D,20141021,000000,85.1231,85.1381,84.8615,85.0176,14788.266201827,0
+CORP.US,D,20141022,000000,84.966,84.966,84.7083,84.7083,11738.123465162,0
+CORP.US,D,20141023,000000,86.5992,86.5992,84.4387,84.4387,18636.633504382,0
+CORP.US,D,20141024,000000,84.6924,84.8267,84.4786,84.6397,18160.111534316,0
+CORP.US,D,20141027,000000,84.7978,84.9022,84.5392,84.5392,49974.487620176,0
+CORP.US,D,20141028,000000,84.5392,84.7263,84.4387,84.5114,14447.462514374,0
+CORP.US,D,20141029,000000,84.5114,84.5899,84.2717,84.4786,9914.4718750791,0
+CORP.US,D,20141030,000000,84.6924,84.7541,84.396,84.7003,7925.9477046363,0
+CORP.US,D,20141031,000000,84.5114,84.5969,84.3203,84.4119,8765.390415617,0
+CORP.US,D,20141103,000000,84.3581,84.3581,84.0776,84.2805,1023525.9629147,0
+CORP.US,D,20141104,000000,84.396,84.4467,84.1114,84.2805,139062.9842896,0
+CORP.US,D,20141105,000000,84.4049,84.4049,84.1114,84.2119,19808.837337919,0
+CORP.US,D,20141106,000000,84.1682,84.2457,84.004,84.0856,16976.849174048,0
+CORP.US,D,20141107,000000,84.194,84.4387,84.1443,84.4288,34148.730546815,0
+CORP.US,D,20141110,000000,84.6327,84.6327,84.1871,84.2955,15388.442607163,0
+CORP.US,D,20141111,000000,84.0776,84.3771,83.9792,84.2199,16873.301151016,0
+CORP.US,D,20141112,000000,84.3025,84.4198,84.0776,84.0776,9401.7583629831,0
+CORP.US,D,20141113,000000,84.2537,84.3671,84.1443,84.3293,16075.076585126,0
+CORP.US,D,20141114,000000,84.0687,84.5114,84.0687,84.4049,18114.872106779,0
+CORP.US,D,20141117,000000,84.3771,84.3771,84.1026,84.1114,10966.037235182,0
+CORP.US,D,20141118,000000,84.1026,84.203,83.9871,84.1354,13067.157314163,0
+CORP.US,D,20141119,000000,83.9692,84.1354,83.9285,83.9285,20853.365453738,0
+CORP.US,D,20141120,000000,84.1184,84.1184,83.9006,83.9285,14292.643140134,0
+CORP.US,D,20141121,000000,84.0319,84.2895,84.004,84.1682,31741.993001799,0
+CORP.US,D,20141124,000000,84.2279,84.3482,84.1871,84.2279,100063.58179012,0
+CORP.US,D,20141125,000000,84.2717,84.582,84.2368,84.4387,22187.4259058,0
+CORP.US,D,20141126,000000,84.7978,84.8446,84.6048,84.7541,13839.243544143,0
+CORP.US,D,20141128,000000,84.8356,85.1151,84.6566,84.6566,7319.7393756287,0
+CORP.US,D,20141201,000000,85.1768,85.2614,84.6466,84.7263,971035.15780282,0
+CORP.US,D,20141202,000000,84.4626,84.4934,84.2199,84.3581,15809.671943571,0
+CORP.US,D,20141203,000000,84.3671,84.4467,84.3671,84.4119,9511.338309686,0
+CORP.US,D,20141204,000000,84.582,84.6566,84.4119,84.6397,9444.9871492971,0
+CORP.US,D,20141205,000000,84.5472,84.5472,84.1682,84.4049,14585.191438212,0
+CORP.US,D,20141208,000000,84.2457,84.5392,84.2457,84.4387,18407.420404857,0
+CORP.US,D,20141209,000000,84.6048,84.7003,84.4198,84.5561,10940.904219883,0
+CORP.US,D,20141210,000000,84.3581,84.6327,84.3581,84.6048,7279.5265511506,0
+CORP.US,D,20141211,000000,84.4934,84.6048,84.3671,84.4467,7903.8306511734,0
+CORP.US,D,20141212,000000,84.9022,84.9212,84.5392,84.7351,12507.193733305,0
+CORP.US,D,20141215,000000,84.6397,84.8356,84.5392,84.5472,11394.303815873,0
+CORP.US,D,20141216,000000,84.4387,84.582,84.4198,84.4626,8877.9863241557,0
+CORP.US,D,20141217,000000,84.4049,84.6924,83.8837,84.3203,41159.836494574,0
+CORP.US,D,20141218,000000,84.0687,84.2805,83.9414,84.0408,44768.937491484,0
+CORP.US,D,20141219,000000,84.203,84.4467,84.203,84.3125,10997.202174152,0
+CORP.US,D,20141222,000000,84.6825,84.6924,84.4546,84.582,14794.298125499,0
+CORP.US,D,20141223,000000,84.6148,84.6397,84.1354,84.3482,17847.456823999,0
+CORP.US,D,20141224,000000,84.1592,84.3125,83.9692,84.3125,8209.448117207,0
+CORP.US,D,20141226,000000,84.4288,84.6148,84.2368,84.2805,3727.7288291212,0
+CORP.US,D,20141229,000000,84.582,84.6725,84.4546,84.6048,12182.475175645,0
+CORP.US,D,20141230,000000,85.1301,85.2325,84.6825,84.9122,47181.706960171,0
+CORP.US,D,20141231,000000,84.9828,85.0176,84.572,84.949,10567.930272848,0
+CORP.US,D,20150102,000000,85.1231,85.5707,85.0256,85.3778,9718.4343557483,0
+CORP.US,D,20150105,000000,85.3778,85.6145,85.3032,85.5558,18713.03787089,0
+CORP.US,D,20150106,000000,85.6314,86.084,85.6314,85.9298,42848.775122654,0
+CORP.US,D,20150107,000000,85.9437,86.1854,85.5787,85.897,26119.234819147,0
+CORP.US,D,20150108,000000,85.9627,86.0313,85.5031,85.8622,56987.60420916,0
+CORP.US,D,20150109,000000,85.8114,86.1029,85.7966,85.9725,31901.8389791,0
+CORP.US,D,20150112,000000,85.8353,86.3834,85.8353,86.3755,43547.472947962,0
+CORP.US,D,20150113,000000,86.2292,86.3834,85.9995,86.1774,25419.531673228,0
+CORP.US,D,20150114,000000,86.643,86.643,86.0501,86.1696,27916.748073319,0
+CORP.US,D,20150115,000000,86.2998,86.6987,86.2114,86.5814,47412.93070092,0
+CORP.US,D,20150116,000000,86.4331,86.7067,86.0083,86.2819,30337.560106902,0
+CORP.US,D,20150120,000000,86.3486,86.4769,86.1248,86.264,19240.831192166,0
+CORP.US,D,20150121,000000,86.4003,86.5893,86.0153,86.1168,9467.10420276,0
+CORP.US,D,20150122,000000,86.4331,86.4331,85.9209,86.2292,20339.64662103,0
+CORP.US,D,20150123,000000,86.4331,86.8509,86.4331,86.8011,9521.3915158055,0
+CORP.US,D,20150126,000000,86.7912,87.0399,86.652,86.652,10401.047051265,0
+CORP.US,D,20150127,000000,87.1463,87.2379,86.6609,86.8359,27358.795133685,0
+CORP.US,D,20150128,000000,86.9145,87.3572,86.6987,87.2807,32381.376911001,0
+CORP.US,D,20150129,000000,87.2477,87.2557,86.9295,87.1105,62627.452842216,0
+CORP.US,D,20150130,000000,87.4876,87.6517,87.1692,87.4517,125673.119059,0
+CORP.US,D,20150202,000000,87.4616,87.6606,87.1195,87.4706,704598.05197878,0
+CORP.US,D,20150203,000000,87.2379,87.3751,86.6808,86.6808,43028.727512194,0
+CORP.US,D,20150204,000000,86.652,87.0598,86.3088,87.0598,42806.551656953,0
+CORP.US,D,20150205,000000,87.014,87.2189,86.7653,86.9225,44476.389193406,0
+CORP.US,D,20150206,000000,86.5992,86.5992,86.1029,86.1098,67674.162314219,0
+CORP.US,D,20150209,000000,86.3755,86.4769,85.8432,86.1774,142781.66523321,0
+CORP.US,D,20150210,000000,86.0402,86.2819,85.9209,86.0083,61849.334688563,0
+CORP.US,D,20150211,000000,86.1774,86.264,85.8114,86.1248,93963.296316786,0
+CORP.US,D,20150212,000000,86.3277,86.3834,86.0083,86.0581,45842.61990505,0
+CORP.US,D,20150213,000000,86.0581,86.2034,85.7179,85.8622,36358.425251887,0
+CORP.US,D,20150217,000000,85.7966,85.9725,85.3111,85.5887,68668.424399439,0
+CORP.US,D,20150218,000000,85.6553,86.2034,85.6215,86.1029,26599.778071661,0
+CORP.US,D,20150219,000000,85.6911,86.0581,85.6314,85.8194,58084.4089968,0
+CORP.US,D,20150220,000000,85.9895,86.3277,85.6314,85.7806,49484.896482155,0
+CORP.US,D,20150223,000000,86.1854,86.3755,85.9209,86.084,27561.8698973,0
+CORP.US,D,20150224,000000,85.9995,86.4411,85.7348,86.3187,37059.133718418,0
+CORP.US,D,20150225,000000,86.5396,86.9145,86.255,86.5992,27534.726240777,0
+CORP.US,D,20150226,000000,86.7395,86.8947,86.1944,86.2034,19783.70432262,0
+CORP.US,D,20150227,000000,86.4689,86.6708,86.1696,86.4918,36920.399473969,0
+CORP.US,D,20150302,000000,86.8191,86.8191,85.7706,85.8194,728735.79987177,0
+CORP.US,D,20150303,000000,85.9209,86.0929,85.5489,85.6215,95542.654998164,0
+CORP.US,D,20150304,000000,85.9209,86.1168,85.5299,85.6215,117736.11282764,0
+CORP.US,D,20150305,000000,85.8432,85.9895,85.52,85.6911,97347.205496619,0
+CORP.US,D,20150306,000000,85.4712,85.4712,84.7541,84.8615,43546.46762735,0
+CORP.US,D,20150309,000000,85.3867,85.4504,85.1987,85.3111,38722.9393312,0
+CORP.US,D,20150310,000000,85.6821,85.9049,85.3867,85.3867,50550.536330825,0
+CORP.US,D,20150311,000000,85.6553,85.888,85.6055,85.7806,23764.773945954,0
+CORP.US,D,20150312,000000,86.0313,86.0501,85.5787,85.7617,21107.711568563,0
+CORP.US,D,20150313,000000,85.4782,85.9805,85.3678,85.3867,43665.09545956,0
+CORP.US,D,20150316,000000,85.7966,85.8284,85.4871,85.7279,44757.878964753,0
+CORP.US,D,20150317,000000,85.6553,85.7706,85.511,85.7279,23035.916502287,0
+CORP.US,D,20150318,000000,85.7179,86.6609,85.5887,86.643,19058.868161402,0
+CORP.US,D,20150319,000000,86.3376,86.4599,85.9129,85.9437,12429.784046185,0
+CORP.US,D,20150320,000000,86.3755,86.5893,86.3277,86.5465,11096.728914736,0
+CORP.US,D,20150323,000000,86.7395,86.7395,86.2909,86.4163,73342.159924408,0
+CORP.US,D,20150324,000000,86.5396,86.7653,86.3913,86.7653,63210.538797148,0
+CORP.US,D,20150325,000000,86.8847,86.8847,86.264,86.273,41623.289296684,0
+CORP.US,D,20150326,000000,86.2114,86.273,85.7348,85.8622,59108.830700381,0
+CORP.US,D,20150327,000000,86.3376,86.3755,86.1347,86.3755,31239.332695823,0
+CORP.US,D,20150330,000000,86.3755,86.5087,86.3187,86.4501,42579.349198651,0
+CORP.US,D,20150331,000000,86.4501,86.6182,86.3913,86.5644,26812.906041395,0
+CORP.US,D,20150401,000000,86.7315,87.0777,86.626,86.8509,15880.044386408,0
+CORP.US,D,20150402,000000,87.0498,87.0498,86.7236,86.7494,19014.634054476,0
+CORP.US,D,20150406,000000,87.2379,87.2379,86.7067,86.7653,40437.010974579,0
+CORP.US,D,20150407,000000,86.8281,86.9971,86.6708,86.9384,15983.592409439,0
+CORP.US,D,20150408,000000,87.023,87.1026,86.8599,87.0498,18410.436366692,0
+CORP.US,D,20150409,000000,87.0498,87.0678,86.652,86.6987,51556.86226339,0
+CORP.US,D,20150410,000000,86.9971,87.0936,86.5565,86.7653,19255.911001345,0
+CORP.US,D,20150413,000000,86.9295,87.0598,86.8191,86.9046,44649.304338662,0
+CORP.US,D,20150414,000000,87.2557,87.4616,87.1105,87.1463,16967.801288541,0
+CORP.US,D,20150415,000000,87.2289,87.3572,87.1612,87.2379,19415.756978645,0
+CORP.US,D,20150416,000000,87.2289,87.2647,86.9712,87.014,63845.901423902,0
+CORP.US,D,20150417,000000,87.0051,87.3174,87.0051,87.2379,28399.301967056,0
+CORP.US,D,20150420,000000,87.3075,87.3473,87.0598,87.1105,32202.429842074,0
+CORP.US,D,20150421,000000,87.211,87.392,87.014,87.0598,59132.958395067,0
+CORP.US,D,20150422,000000,87.1463,87.1463,86.4163,86.4689,131239.57928739,0
+CORP.US,D,20150423,000000,86.5465,86.8599,86.4599,86.7236,36947.543130491,0
+CORP.US,D,20150424,000000,86.9145,87.1105,86.9046,87.0678,13959.882017578,0
+CORP.US,D,20150427,000000,87.014,87.1463,86.8847,87.0598,75698.631438826,0
+CORP.US,D,20150428,000000,86.8191,87.0051,86.5256,86.6082,13121.444627208,0
+CORP.US,D,20150429,000000,86.3486,86.3486,85.8432,86.1098,16128.358577559,0
+CORP.US,D,20150430,000000,85.8801,86.1248,85.7966,86.1248,15411.564981237,0
+CORP.US,D,20150501,000000,85.9129,86.3088,85.6821,85.8194,10083.365737887,0
+CORP.US,D,20150504,000000,85.9209,85.9537,85.4871,85.4871,20407.003102031,0
+CORP.US,D,20150505,000000,85.701,85.7617,85.2852,85.4225,9367.5774621767,0
+CORP.US,D,20150506,000000,85.6314,85.6314,85.0505,85.1151,12230.730565019,0
+CORP.US,D,20150507,000000,85.3578,85.6821,85.2614,85.6553,200290.02551936,0
+CORP.US,D,20150508,000000,85.8284,86.1029,85.7876,85.8194,9843.0941116304,0
+CORP.US,D,20150511,000000,85.5787,85.7706,84.939,85.0604,23402.858525651,0
+CORP.US,D,20150512,000000,84.9748,85.2415,84.8874,85.0803,42137.008129392,0
+CORP.US,D,20150513,000000,85.2852,85.4573,84.957,84.957,11522.984854203,0
+CORP.US,D,20150514,000000,85.1439,85.2952,85.1439,85.2415,10921.803128255,0
+CORP.US,D,20150515,000000,85.4643,85.8711,85.3488,85.6821,15432.676714088,0
+CORP.US,D,20150518,000000,85.6821,85.6821,85.0903,85.2325,25900.074925741,0
+CORP.US,D,20150519,000000,85.0604,85.1679,84.8615,84.966,31332.827512735,0
+CORP.US,D,20150520,000000,85.1301,85.2614,84.763,85.0803,17769.041816267,0
+CORP.US,D,20150521,000000,85.2952,85.3488,85.1499,85.3111,12602.699191441,0
+CORP.US,D,20150522,000000,85.1768,85.2852,85.0992,85.2235,47653.202327177,0
+CORP.US,D,20150526,000000,85.339,85.701,85.331,85.6911,32221.530933701,0
+CORP.US,D,20150527,000000,85.6752,85.7876,85.4782,85.7876,13679.397566843,0
+CORP.US,D,20150528,000000,85.7448,85.7448,85.5299,85.6145,9639.014027404,0
+CORP.US,D,20150529,000000,85.7806,85.8622,85.5299,85.6215,19855.082086069,0
+CORP.US,D,20150601,000000,85.5787,85.6553,85.1439,85.2952,103646.54445112,0
+CORP.US,D,20150602,000000,85.0803,85.1231,84.7899,84.8674,10156.754142559,0
+CORP.US,D,20150603,000000,84.6238,84.6397,84.2717,84.4119,31250.391222555,0
+CORP.US,D,20150604,000000,84.6725,84.7003,84.5222,84.6645,9099.1568587853,0
+CORP.US,D,20150605,000000,84.2199,84.4387,84.1682,84.2537,24666.546534876,0
+CORP.US,D,20150608,000000,84.3671,84.5114,84.2617,84.2895,59263.650074621,0
+CORP.US,D,20150609,000000,84.1443,84.1841,83.9105,83.9613,21745.08483654,0
+CORP.US,D,20150610,000000,83.8767,83.8767,83.6161,83.6161,149012.6423861,0
+CORP.US,D,20150611,000000,83.9871,84.2279,83.6976,84.1114,23148.512410827,0
+CORP.US,D,20150612,000000,84.1841,84.3025,84.1264,84.203,19398.666528243,0
+CORP.US,D,20150615,000000,84.4387,84.5024,84.0856,84.2457,15803.640019899,0
+CORP.US,D,20150616,000000,84.4387,84.4546,84.2617,84.4198,15689.033470137,0
+CORP.US,D,20150617,000000,84.3025,84.4706,83.8837,84.396,10896.670112957,0
+CORP.US,D,20150618,000000,84.2895,84.2895,83.9006,84.1761,12211.629473392,0
+CORP.US,D,20150619,000000,84.4119,84.6048,84.3671,84.4546,51126.585041475,0
+CORP.US,D,20150622,000000,84.2617,84.4198,83.9941,84.023,29937.442503344,0
+CORP.US,D,20150623,000000,83.8937,84.1354,83.7653,83.7733,27223.076851071,0
+CORP.US,D,20150624,000000,84.023,84.1026,83.7733,83.9285,21432.430126223,0
+CORP.US,D,20150625,000000,83.9195,84.0588,83.8181,83.8767,21316.818255848,0
+CORP.US,D,20150626,000000,83.7325,83.828,83.5246,83.626,10896.670112957,0
+CORP.US,D,20150629,000000,83.7653,84.1443,83.7236,84.1443,95432.069730849,0
+CORP.US,D,20150630,000000,84.1522,84.5024,84.1443,84.1443,17260.349586619,0
+CORP.US,D,20150701,000000,84.1114,84.1114,83.5594,83.654,133384.93347329,0
+CORP.US,D,20150702,000000,84.1522,84.1522,83.9195,83.9195,13014.880642342,0
+CORP.US,D,20150706,000000,84.2368,84.4288,83.5167,83.9871,36418.744488605,0
+CORP.US,D,20150707,000000,84.957,84.957,84.4387,84.4786,18988.495718566,0
+CORP.US,D,20150708,000000,84.5969,84.7083,84.3125,84.4855,25079.733306388,0
+CORP.US,D,20150709,000000,84.4546,84.563,83.9941,83.9941,37258.187199585,0
+CORP.US,D,20150710,000000,83.828,84.0498,83.636,83.9006,46935.403410243,0
+CORP.US,D,20150713,000000,83.5246,83.9414,83.4679,83.7733,24956.078871117,0
+CORP.US,D,20150714,000000,83.8369,83.9195,83.5684,83.8608,15704.113279315,0
+CORP.US,D,20150715,000000,83.9344,84.1522,83.7564,83.9285,57740.589347513,0
+CORP.US,D,20150716,000000,83.9513,84.2199,83.8687,84.1592,20541.716064032,0
+CORP.US,D,20150717,000000,83.9613,84.2955,83.9613,84.1026,15400.506454506,0
+CORP.US,D,20150720,000000,84.004,84.1184,83.9285,83.9414,22928.347196809,0
+CORP.US,D,20150721,000000,83.9414,84.3671,83.9285,84.3293,27827.274538855,0
+CORP.US,D,20150722,000000,84.2537,84.5222,84.2537,84.4198,11106.782120855,0
+CORP.US,D,20150723,000000,84.3771,84.5969,84.2537,84.4855,19941.539658697,0
+CORP.US,D,20150724,000000,84.6725,84.6725,84.4198,84.5114,7286.5637954343,0
+CORP.US,D,20150727,000000,84.7351,84.7351,84.4119,84.5114,18507.952466052,0
+CORP.US,D,20150728,000000,84.4706,84.6238,84.4198,84.5312,14689.744781855,0
+CORP.US,D,20150729,000000,84.2895,84.5392,84.2537,84.396,17315.642220276,0
+CORP.US,D,20150730,000000,84.2895,84.5024,84.2717,84.4198,13496.429215468,0
+CORP.US,D,20150731,000000,84.8446,84.8874,84.6397,84.8446,22390.500669414,0
+CORP.US,D,20150803,000000,84.8874,85.1987,84.8446,85.1301,154816.3582789,0
+CORP.US,D,20150804,000000,85.0326,85.0326,84.6924,84.6924,13934.749002278,0
+CORP.US,D,20150805,000000,84.582,84.6466,84.4855,84.6466,10127.599844813,0
+CORP.US,D,20150806,000000,84.4934,84.7003,84.4786,84.5392,14980.282438709,0
+CORP.US,D,20150807,000000,84.6397,84.939,84.6327,84.9122,10717.723044029,0
+CORP.US,D,20150810,000000,84.8356,84.8356,84.5222,84.5899,19173.474711165,0
+CORP.US,D,20150811,000000,84.8774,84.957,84.7978,84.9122,9239.9017444587,0
+CORP.US,D,20150812,000000,85.0256,85.0256,84.8097,84.8267,7384.0798947937,0
+CORP.US,D,20150813,000000,84.6238,84.8267,84.4049,84.6566,16911.503334271,0
+CORP.US,D,20150814,000000,84.572,84.7263,84.4467,84.6048,14173.009987312,0
+CORP.US,D,20150817,000000,84.7899,84.8674,84.6566,84.6924,24174.944755631,0
+CORP.US,D,20150818,000000,84.5024,84.6238,84.4467,84.4786,11198.266296543,0
+CORP.US,D,20150819,000000,84.3125,84.9302,84.3125,84.8525,9885.3175773324,0
+CORP.US,D,20150820,000000,84.7183,84.8674,84.7183,84.8038,12505.183092082,0
+CORP.US,D,20150821,000000,84.949,84.949,84.7809,84.7978,19415.756978645,0
+CORP.US,D,20150824,000000,85.1439,85.1439,84.5024,84.6725,130745.96686692,0
+CORP.US,D,20150825,000000,84.7263,84.7263,84.2199,84.3025,35846.717060403,0
+CORP.US,D,20150826,000000,84.4049,84.4288,84.0856,84.2199,14050.360872654,0
+CORP.US,D,20150827,000000,83.8001,84.2617,83.8001,84.1761,17268.392151515,0
+CORP.US,D,20150828,000000,84.3293,84.4119,84.0687,84.2955,12865.087871161,0
+CORP.US,D,20150831,000000,84.7003,84.7003,84.1841,84.1841,78767.875267118,0
+CORP.US,D,20150901,000000,84.4288,84.4288,84.1354,84.2717,270742.89400502,0
+CORP.US,D,20150902,000000,84.2717,84.4546,84.2279,84.2805,20913.684690455,0
+CORP.US,D,20150903,000000,84.3581,84.5024,84.2895,84.4546,8429.6133312247,0
+CORP.US,D,20150904,000000,84.5969,84.6924,84.4546,84.5899,15326.112729222,0
+CORP.US,D,20150908,000000,84.4546,84.572,84.396,84.4049,47160.59522732,0
+CORP.US,D,20150909,000000,84.3581,84.572,84.2537,84.4786,64386.763913133,0
+CORP.US,D,20150910,000000,84.5222,84.5222,84.3025,84.3293,11226.415273678,0
+CORP.US,D,20150911,000000,84.4706,84.5472,84.387,84.4546,10571.951555297,0
+CORP.US,D,20150914,000000,84.6148,84.6148,84.4288,84.563,23172.640105513,0
+CORP.US,D,20150915,000000,84.5024,84.5024,84.0588,84.1264,24591.147488979,0
+CORP.US,D,20150916,000000,84.0776,84.2119,83.9195,83.9871,25900.074925741,0
+CORP.US,D,20150917,000000,84.2119,84.5969,83.7912,84.5969,25536.148864214,0
+CORP.US,D,20150918,000000,84.8187,84.8615,84.7461,84.8446,19131.251245463,0
+CORP.US,D,20150921,000000,84.7083,84.7263,84.4387,84.5969,80663.909941262,0
+CORP.US,D,20150922,000000,84.7899,84.7978,84.5899,84.6924,24233.253351124,0
+CORP.US,D,20150923,000000,84.7351,84.8674,84.6397,84.8356,102877.47418297,0
+CORP.US,D,20150924,000000,84.9998,85.0176,84.7083,84.7083,50730.488720365,0
+CORP.US,D,20150925,000000,84.572,84.6048,84.396,84.572,15087.851744189,0
+CORP.US,D,20150928,000000,84.6725,84.7003,84.5392,84.6327,249973.97548269,0
+CORP.US,D,20150929,000000,84.5899,84.5899,84.2955,84.3203,16275.135386905,0
+CORP.US,D,20150930,000000,84.6148,84.6725,84.2805,84.5222,9005.6620418737,0
+CORP.US,D,20151001,000000,84.7809,84.7809,84.6148,84.6148,82000.986355159,0
+CORP.US,D,20151002,000000,85.0803,85.1301,84.8187,85.0803,20501.503239554,0
+CORP.US,D,20151005,000000,84.8943,84.9908,84.7083,84.8356,176431.7567565,0
+CORP.US,D,20151006,000000,84.8038,85.9298,84.7083,84.957,108658.0677017,0
+CORP.US,D,20151007,000000,86.2819,86.2819,84.6466,85.1579,33772.740637944,0
+CORP.US,D,20151008,000000,85.2146,85.2235,85.0077,85.0077,21446.50461479,0
+CORP.US,D,20151009,000000,85.0704,85.2614,84.563,85.1151,19673.119055306,0
+CORP.US,D,20151012,000000,85.0505,85.1768,84.5472,85.1381,53112.093250081,0
+CORP.US,D,20151013,000000,85.1381,85.2852,85.0415,85.2852,44792.05986556,0
+CORP.US,D,20151014,000000,85.3578,85.7179,85.2952,85.5707,23457.145838696,0
+CORP.US,D,20151015,000000,85.5617,85.6483,84.8187,85.331,65289.541822666,0
+CORP.US,D,20151016,000000,85.4573,85.6314,85.1499,85.4414,26301.19784991,0
+CORP.US,D,20151019,000000,85.4414,85.6314,85.4225,85.6314,36442.872183291,0
+CORP.US,D,20151020,000000,85.52,85.5787,85.2614,85.5031,12052.788816703,0
+CORP.US,D,20151021,000000,85.6483,85.7876,85.5965,85.6911,14220.260056074,0
+CORP.US,D,20151022,000000,85.7876,86.1436,85.4225,86.0581,17183.94522011,0
+CORP.US,D,20151023,000000,85.701,85.8353,85.4504,85.6413,16825.045761643,0
+CORP.US,D,20151026,000000,85.8711,86.074,85.701,86.074,39336.184904492,0
+CORP.US,D,20151027,000000,86.1347,86.2819,85.8054,86.0313,88276.197614968,0
+CORP.US,D,20151028,000000,86.1436,86.1436,85.4136,85.5787,96569.087342968,0
+CORP.US,D,20151029,000000,85.4871,85.4961,84.9212,85.0992,138751.3348999,0
+CORP.US,D,20151030,000000,85.2952,85.2952,84.8267,84.9828,129747.68349925,0
+CORP.US,D,20151102,000000,85.1679,85.4782,84.763,84.8097,82983.184593036,0
+CORP.US,D,20151103,000000,85.1072,85.1072,84.6825,84.6924,28482.743577848,0
+CORP.US,D,20151104,000000,84.9908,84.9908,84.6238,84.8187,17788.142907893,0
+CORP.US,D,20151105,000000,85.0992,85.0992,84.8038,84.8525,27182.864026593,0
+CORP.US,D,20151106,000000,84.6645,84.6645,84.2895,84.3581,16309.316287711,0
+CORP.US,D,20151109,000000,84.3383,84.3581,84.1821,84.203,120803.34601471,0
+CORP.US,D,20151110,000000,84.5222,84.5222,84.2717,84.4119,50461.062796361,0
+CORP.US,D,20151111,000000,84.7461,85.9129,84.0658,84.0926,13593.945314826,0
+CORP.US,D,20151112,000000,84.5312,84.5312,84.2279,84.2617,12526.294824933,0
+CORP.US,D,20151113,000000,84.5472,84.5472,84.194,84.3581,35452.631380518,0
+CORP.US,D,20151116,000000,84.5472,84.7003,84.3383,84.5472,36752.510931773,0
+CORP.US,D,20151117,000000,84.563,84.7003,84.4119,84.5222,28129.876043053,0
+CORP.US,D,20151118,000000,84.7461,84.7461,84.4119,84.6238,12413.698916394,0
+CORP.US,D,20151119,000000,84.8187,84.8187,84.6327,84.763,13122.44994782,0
+CORP.US,D,20151120,000000,84.966,84.9828,84.7461,84.7709,8863.9118355883,0
+CORP.US,D,20151123,000000,84.8446,84.9212,84.6645,84.8187,22694.107494223,0
+CORP.US,D,20151124,000000,84.9828,84.9828,84.8267,84.8615,17373.950815769,0
+CORP.US,D,20151125,000000,84.966,85.0077,84.8356,84.9022,9697.3226228972,0
+CORP.US,D,20151127,000000,85.0256,85.0256,84.8615,84.9022,6617.0202678737,0
+CORP.US,D,20151130,000000,86.6609,86.6609,84.7351,84.9122,14775.197033871,0
+CORP.US,D,20151201,000000,84.957,85.2514,84.7183,85.2146,85234.097443199,0
+CORP.US,D,20151202,000000,85.1072,85.1987,84.9022,85.0803,95925.682151318,0
+CORP.US,D,20151203,000000,84.8267,84.8267,83.9673,84.2617,28631.531028417,0
+CORP.US,D,20151204,000000,84.4387,84.6238,84.387,84.6048,51174.840430848,0
+CORP.US,D,20151207,000000,84.5114,84.957,84.5114,84.7899,25646.734131529,0
+CORP.US,D,20151208,000000,84.8097,84.8097,84.4467,84.5899,51956.979866947,0
+CORP.US,D,20151209,000000,84.9122,84.9122,84.5561,84.8267,13156.630848627,0
+CORP.US,D,20151210,000000,85.0326,85.0326,84.7083,84.9022,21662.64854636,0
+CORP.US,D,20151211,000000,84.9998,84.9998,84.6825,84.7899,41912.821632926,0
+CORP.US,D,20151214,000000,84.6645,84.7263,84.1016,84.4636,19349.405818257,0
+CORP.US,D,20151215,000000,84.2378,84.4894,84.2219,84.3413,26608.825957168,0
+CORP.US,D,20151216,000000,84.2905,84.3701,83.9335,84.196,24018.114740166,0
+CORP.US,D,20151217,000000,84.2835,84.3989,84.1672,84.3143,27081.326644786,0
+CORP.US,D,20151218,000000,84.6466,84.6466,84.3223,84.4417,42502.944832143,0
+CORP.US,D,20151221,000000,84.5054,84.5472,84.2467,84.4417,119972.95118923,0
+CORP.US,D,20151222,000000,84.4894,84.4894,84.2139,84.2975,34086.400668874,0
+CORP.US,D,20151223,000000,84.2378,84.2905,84.0766,84.2378,46978.632196557,0
+CORP.US,D,20151224,000000,84.2905,84.3989,84.2368,84.3313,4633.5227004907,0
+CORP.US,D,20151228,000000,84.5899,84.5899,84.2915,84.4228,17022.088601586,0
+CORP.US,D,20151229,000000,84.4497,84.4497,84.1016,84.2289,25041.531123134,0
+CORP.US,D,20151230,000000,84.204,84.389,84.0667,84.204,17473.477556352,0
+CORP.US,D,20151231,000000,84.4497,84.5899,84.206,84.2905,19542.427375752,0
+CORP.US,D,20160104,000000,84.4636,84.6437,84.0667,84.1572,89828.412639823,0
+CORP.US,D,20160105,000000,84.5054,84.6337,84.3512,84.389,129598.89604868,0
+CORP.US,D,20160106,000000,84.7093,84.7093,84.4089,84.5561,45475.677881688,0
+CORP.US,D,20160107,000000,84.7272,84.7541,84.5054,84.6835,25048.568367418,0
+CORP.US,D,20160108,000000,84.8525,85.0077,84.6933,84.966,19918.417284622,0
+CORP.US,D,20160111,000000,84.7709,84.8774,84.563,84.7809,295938.23918179,0
+CORP.US,D,20160112,000000,84.7461,85.1579,84.5462,85.0505,45235.406255431,0
+CORP.US,D,20160113,000000,85.1579,85.2614,84.9828,85.2235,18299.851099378,0
+CORP.US,D,20160114,000000,85.1679,85.1679,84.7093,84.7093,50539.477804094,0
+CORP.US,D,20160115,000000,84.949,85.0704,84.7709,84.8038,20975.009247784,0
+CORP.US,D,20160119,000000,85.0326,85.0326,84.563,84.582,39451.796774866,0
+CORP.US,D,20160120,000000,85.0415,85.0415,84.3313,84.389,36459.962633695,0
+CORP.US,D,20160121,000000,84.6476,84.6476,84.3143,84.3143,34656.41745585,0
+CORP.US,D,20160122,000000,84.4149,84.4566,84.2557,84.2647,14842.553514872,0
+CORP.US,D,20160125,000000,84.563,84.563,84.3055,84.4079,23098.246380229,0
+CORP.US,D,20160126,000000,84.6247,84.6337,84.4497,84.5392,28267.604966891,0
+CORP.US,D,20160127,000000,81.5153,84.4805,81.5153,84.4228,25192.329214927,0
+CORP.US,D,20160128,000000,84.4736,84.6735,84.4318,84.6655,15966.501959035,0
+CORP.US,D,20160129,000000,84.957,84.957,84.6815,84.7899,13949.828811458,0
+CORP.US,D,20160201,000000,84.7361,84.7899,84.3691,84.3979,39634.765126242,0
+CORP.US,D,20160202,000000,84.8038,84.8038,84.4407,84.7193,25509.005207691,0
+CORP.US,D,20160203,000000,84.7272,84.8525,84.6456,84.6735,15863.959256616,0
+CORP.US,D,20160204,000000,84.7093,84.7093,84.4884,84.6337,15222.56470619,0
+CORP.US,D,20160205,000000,84.5899,84.7193,84.5382,84.6407,25498.952001572,0
+CORP.US,D,20160208,000000,84.9302,85.0883,84.6933,85.0704,293262.07571277,0
+CORP.US,D,20160209,000000,85.1579,85.1579,84.9122,85.0326,9766.689745122,0
+CORP.US,D,20160210,000000,84.949,85.0077,84.7361,85.0077,14965.202629531,0
+CORP.US,D,20160211,000000,85.2614,85.2614,84.8674,84.966,14860.649285887,0
+CORP.US,D,20160212,000000,84.8774,84.8774,84.5532,84.6407,7184.0210930151,0
+CORP.US,D,20160216,000000,84.3979,84.571,84.2815,84.5382,25722.133177426,0
+CORP.US,D,20160217,000000,84.3403,84.5144,84.2975,84.4218,19397.661207631,0
+CORP.US,D,20160218,000000,84.8615,85.0992,84.6973,84.9998,28185.168676711,0
+CORP.US,D,20160219,000000,85.1439,85.1499,84.8874,85.0903,19581.634879618,0
+CORP.US,D,20160222,000000,85.1231,85.1768,85.0505,85.1579,25024.44067273,0
+CORP.US,D,20160223,000000,85.1768,85.2415,84.7461,85.2077,27607.109324837,0
+CORP.US,D,20160224,000000,85.3867,85.4961,85.1381,85.3032,23480.268212771,0
+CORP.US,D,20160225,000000,85.4046,85.5389,85.339,85.511,32373.334346106,0
+CORP.US,D,20160226,000000,85.3678,85.6215,85.2415,85.5389,1013607.4697571,0
+CORP.US,D,20160229,000000,85.6055,87.1026,85.5489,86.1098,595841.46285712,0
+CORP.US,D,20160301,000000,86.4331,86.4331,85.7876,86.3088,140533.76834489,0
+CORP.US,D,20160302,000000,85.9895,86.1248,85.7617,86.0313,30859.321504505,0
+CORP.US,D,20160303,000000,86.1248,86.4599,86.0501,86.3755,18258.632954288,0
+CORP.US,D,20160304,000000,86.2382,86.3755,85.7966,85.8114,102906.62848072,0
+CORP.US,D,20160307,000000,86.2202,86.2909,85.8054,85.9209,39690.057759899,0
+CORP.US,D,20160308,000000,86.7912,87.2189,86.5644,86.6182,55650.527795263,0
+CORP.US,D,20160309,000000,86.7315,86.8191,86.5644,86.7236,47094.244066932,0
+CORP.US,D,20160310,000000,86.8281,86.9623,86.5744,86.8281,39429.679721403,0
+CORP.US,D,20160311,000000,86.6987,87.1782,86.5177,86.6987,81578.751698139,0
+CORP.US,D,20160314,000000,86.5087,87.0777,86.5087,87.0051,59556.198372699,0
+CORP.US,D,20160315,000000,87.1533,87.1782,86.8359,87.0399,19392.634604571,0
+CORP.US,D,20160316,000000,86.9971,87.3751,86.8678,87.0051,95912.612983363,0
+CORP.US,D,20160317,000000,87.5701,87.6606,87.2807,87.392,128397.53791739,0
+CORP.US,D,20160318,000000,87.4179,88.0257,87.2807,87.7073,17651.419304668,0
+CORP.US,D,20160321,000000,87.8675,88.1918,87.2975,87.9102,18777.378390056,0
+CORP.US,D,20160322,000000,87.5194,87.8954,87.4876,87.5094,19094.05438282,0
+CORP.US,D,20160323,000000,87.5701,88.1003,87.5701,88.0257,113526.83542539,0
+CORP.US,D,20160324,000000,88.148,88.148,87.7441,87.7441,112334.52517961,0
+CORP.US,D,20160328,000000,87.5701,87.9888,87.5701,87.9282,16815.997876136,0
+CORP.US,D,20160329,000000,87.8675,88.2097,87.8675,88.1828,37370.783108123,0
+CORP.US,D,20160330,000000,88.2186,88.3062,87.972,88.2654,18369.218221602,0
+CORP.US,D,20160331,000000,88.0455,88.3828,88.0455,88.2982,34217.092348428,0
+CORP.US,D,20160401,000000,88.2375,88.5638,88.2375,88.5289,92694.581704501,0
+CORP.US,D,20160404,000000,88.6235,88.705,88.3152,88.6672,16877.322433465,0
+CORP.US,D,20160405,000000,88.7726,88.8453,88.6334,88.7418,48805.299748476,0
+CORP.US,D,20160406,000000,88.8105,88.8204,88.6085,88.6772,22755.432051553,0
+CORP.US,D,20160407,000000,88.8015,89.3625,88.7926,89.0343,16965.790647317,0
+CORP.US,D,20160408,000000,88.8791,89.3625,88.8791,89.0701,11763.25648046,0
+CORP.US,D,20160411,000000,88.8881,89.1536,88.7548,88.9537,15981.581768215,0
+CORP.US,D,20160412,000000,89.0701,89.0701,88.714,88.9985,9884.3122567205,0
+CORP.US,D,20160413,000000,88.9179,88.9805,88.5221,88.9179,49691.992528218,0
+CORP.US,D,20160414,000000,88.7926,88.898,88.6583,88.7926,17090.450403199,0
+CORP.US,D,20160415,000000,89.0084,89.079,88.6175,88.6334,61742.770703697,0
+CORP.US,D,20160418,000000,88.8881,88.9269,88.6235,88.714,17105.530212378,0
+CORP.US,D,20160419,000000,88.9537,89.0522,88.6772,88.9079,15305.00099637,0
+CORP.US,D,20160420,000000,88.9079,89.2104,88.7926,88.9179,25550.223352782,0
+CORP.US,D,20160421,000000,88.7726,88.9079,88.6583,88.9079,38816.434148112,0
+CORP.US,D,20160422,000000,88.8622,89.098,88.8622,88.9358,17308.604975993,0
+CORP.US,D,20160425,000000,88.9179,88.9805,88.8701,88.8701,24644.429481412,0
+CORP.US,D,20160426,000000,88.8204,88.9358,88.6672,88.9079,23095.230418393,0
+CORP.US,D,20160427,000000,89.098,89.3108,88.9079,89.3009,22773.527822568,0
+CORP.US,D,20160428,000000,89.2909,89.6689,89.2104,89.5924,23342.539288933,0
+CORP.US,D,20160429,000000,89.6689,89.7375,89.2292,89.5128,76451.616577179,0
+CORP.US,D,20160502,000000,89.7535,89.9972,89.1944,89.4938,84946.575748181,0
+CORP.US,D,20160503,000000,89.8449,89.8449,89.4053,89.4839,30952.816321417,0
+CORP.US,D,20160504,000000,89.7624,89.7993,89.5466,89.6858,29389.542769829,0
+CORP.US,D,20160505,000000,89.7803,89.8171,89.662,89.7803,27078.310682951,0
+CORP.US,D,20160506,000000,89.7286,89.8449,89.7286,89.8251,45207.257278296,0
+CORP.US,D,20160509,000000,89.7375,89.7624,89.5744,89.7535,47307.372036666,0
+CORP.US,D,20160510,000000,89.6292,89.8987,89.6292,89.8081,91686.245130712,0
+CORP.US,D,20160511,000000,89.7803,89.9186,89.7286,89.8549,93388.252926748,0
+CORP.US,D,20160512,000000,89.639,89.8808,89.639,89.8549,33064.994927129,0
+CORP.US,D,20160513,000000,89.9464,89.9464,89.7196,89.8081,40131.393508546,0
+CORP.US,D,20160516,000000,89.7455,89.9285,89.6938,89.8081,69392.255240046,0
+CORP.US,D,20160517,000000,89.7713,89.8351,89.5296,89.6022,21735.031630421,0
+CORP.US,D,20160518,000000,89.4739,89.5744,88.9727,89.1168,77440.85205934,0
+CORP.US,D,20160519,000000,88.9727,89.1258,88.8701,88.9179,24182.987320526,0
+CORP.US,D,20160520,000000,89.0522,89.1168,88.9179,89.0611,43815.893551353,0
+CORP.US,D,20160523,000000,89.1786,89.1786,88.898,89.1358,79261.487687587,0
+CORP.US,D,20160524,000000,89.3993,89.3993,88.9617,89.0164,26013.676154892,0
+CORP.US,D,20160525,000000,89.1626,89.1626,88.9727,89.0611,19049.820275895,0
+CORP.US,D,20160526,000000,89.3009,89.3795,88.9537,89.3447,42441.620274814,0
+CORP.US,D,20160527,000000,89.3893,89.5128,89.098,89.3705,14968.218591366,0
+CORP.US,D,20160531,000000,89.2104,89.5028,89.1944,89.4282,24424.264267395,0
+CORP.US,D,20160601,000000,89.5654,89.5654,89.1437,89.3009,82379.992225864,0
+CORP.US,D,20160602,000000,89.4839,89.649,89.1884,89.6022,18386.308672006,0
+CORP.US,D,20160603,000000,90.0072,90.1384,89.639,90.1384,45508.853461882,0
+CORP.US,D,20160606,000000,90.1026,90.1981,89.9693,90.0857,28178.131432427,0
+CORP.US,D,20160607,000000,90.0857,90.1881,89.8081,89.8171,175690.83546549,0
+CORP.US,D,20160608,000000,90.0508,90.216,89.8987,90.1732,26966.720095023,0
+CORP.US,D,20160609,000000,90.3175,90.3871,90.1821,90.3374,17722.797068117,0
+CORP.US,D,20160610,000000,90.4666,90.6835,90.2985,90.3075,32274.812926134,0
+CORP.US,D,20160613,000000,90.3274,90.4358,90.2538,90.3075,17170.876052155,0
+CORP.US,D,20160614,000000,90.5313,90.5313,90.1633,90.1732,15126.053927443,0
+CORP.US,D,20160615,000000,90.1295,90.4577,90.1295,90.4258,15471.884217954,0
+CORP.US,D,20160616,000000,90.407,90.5413,90.3274,90.4856,11845.69277064,0
+CORP.US,D,20160617,000000,90.2985,90.2985,90.0508,90.1384,7183.0157724032,0
+CORP.US,D,20160620,000000,90.1633,90.2906,90.0768,90.2538,15996.661577394,0
+CORP.US,D,20160621,000000,90.1633,90.1732,89.9375,90.024,20404.992460807,0
+CORP.US,D,20160622,000000,90.0768,90.2906,89.9285,90.1633,34901.715685168,0
+CORP.US,D,20160623,000000,90.033,90.2449,90.033,90.1881,29272.925578843,0
+CORP.US,D,20160624,000000,90.4856,90.7203,90.033,90.5582,22429.70817328,0
+CORP.US,D,20160627,000000,90.6925,91.1779,90.6835,90.7492,27995.163081051,0
+CORP.US,D,20160628,000000,90.9759,91.3649,90.9759,91.2854,38859.662934425,0
+CORP.US,D,20160629,000000,91.1023,91.4663,91.0197,91.2296,22858.980074584,0
+CORP.US,D,20160630,000000,91.0575,91.5917,90.7492,91.5917,114147.11824296,0
+CORP.US,D,20160701,000000,91.73,92.0323,91.5569,92.0323,125172.46939425,0
+CORP.US,D,20160705,000000,91.8771,92.5416,91.6215,92.4332,241149.27115097,0
+CORP.US,D,20160706,000000,92.7823,92.7823,92.1964,92.7187,19847.039521173,0
+CORP.US,D,20160707,000000,92.2591,92.7823,92.2502,92.5684,16229.895959367,0
+CORP.US,D,20160708,000000,92.8003,92.8102,92.097,92.6809,52657.688333479,0
+CORP.US,D,20160711,000000,92.853,92.853,92.5336,92.6709,20827.227117828,0
+CORP.US,D,20160712,000000,92.3715,92.6152,92.3337,92.3427,50503.286262064,0
+CORP.US,D,20160713,000000,92.6152,92.6709,92.087,92.3994,70195.506408996,0
+CORP.US,D,20160714,000000,92.3994,92.473,92.1576,92.3527,16783.827616553,0
+CORP.US,D,20160715,000000,92.1875,92.2064,91.9925,91.9925,13988.030994712,0
+CORP.US,D,20160718,000000,91.8871,92.2591,91.8871,91.9925,14706.835232258,0
+CORP.US,D,20160719,000000,92.0025,92.2412,91.8573,92.2313,24401.14189332,0
+CORP.US,D,20160720,000000,92.2313,92.285,92.087,92.2671,11616.479671116,0
+CORP.US,D,20160721,000000,92.0025,92.3994,92.0025,92.3625,36137.254717258,0
+CORP.US,D,20160722,000000,92.2591,92.4431,92.1398,92.3237,34088.411310098,0
+CORP.US,D,20160725,000000,92.1875,92.473,92.1875,92.2313,27905.689546588,0
+CORP.US,D,20160726,000000,92.3139,92.4083,91.9925,92.3039,14538.946690062,0
+CORP.US,D,20160727,000000,92.2591,92.8003,92.2591,92.5506,21763.180607556,0
+CORP.US,D,20160728,000000,92.2939,92.7187,92.2939,92.5586,20584.944850347,0
+CORP.US,D,20160729,000000,92.5784,92.8151,92.5248,92.8151,24054.306282196,0
+CORP.US,D,20160801,000000,92.7365,92.9276,92.2591,92.5684,61117.461283062,0
+CORP.US,D,20160802,000000,92.2064,92.4163,91.9041,92.1497,73633.702901875,0
+CORP.US,D,20160803,000000,92.0423,92.1776,91.9309,92.1298,22982.634509854,0
+CORP.US,D,20160804,000000,92.2233,92.4332,92.1776,92.3805,33851.155645676,0
+CORP.US,D,20160805,000000,92.2134,92.4531,92.2134,92.2313,37865.400849205,0
+CORP.US,D,20160808,000000,92.0423,92.2591,92.0423,92.2134,21647.568737181,0
+CORP.US,D,20160809,000000,92.2761,92.4919,92.2233,92.483,20165.726155162,0
+CORP.US,D,20160810,000000,92.5018,92.7723,92.483,92.5248,84974.724725316,0
+CORP.US,D,20160811,000000,92.7365,92.7365,92.473,92.5118,107081.72498216,0
+CORP.US,D,20160812,000000,92.6152,92.8619,92.6152,92.844,36011.589640763,0
+CORP.US,D,20160815,000000,92.6709,92.7445,92.6331,92.6331,31912.897505831,0
+CORP.US,D,20160816,000000,92.4083,92.5864,92.2939,92.483,204246.96744802,0
+CORP.US,D,20160817,000000,92.4919,92.8151,92.463,92.7087,16884.359677749,0
+CORP.US,D,20160818,000000,92.7635,92.9932,92.7267,92.8719,23279.204090381,0
+CORP.US,D,20160819,000000,92.5864,92.7535,92.4919,92.4919,27851.402233542,0
+CORP.US,D,20160822,000000,92.8003,92.9454,92.7365,92.8241,37848.310398801,0
+CORP.US,D,20160823,000000,92.8003,92.9196,92.7823,92.8619,41361.905937576,0
+CORP.US,D,20160824,000000,92.9454,92.9454,92.7445,92.7445,29485.048227965,0
+CORP.US,D,20160825,000000,92.8241,92.8619,92.7445,92.8003,20949.876232486,0
+CORP.US,D,20160826,000000,92.8003,93.031,92.4332,92.463,28988.419845661,0
+CORP.US,D,20160829,000000,92.6063,93.031,92.6063,92.9196,569697.09502267,0
+CORP.US,D,20160830,000000,92.9196,93.031,92.8619,92.9744,336203.34033172,0
+CORP.US,D,20160831,000000,92.9842,93.021,92.8818,92.9196,40215.84043995,0
+CORP.US,D,20160901,000000,92.6421,93.0121,92.6421,92.9196,52688.853272449,0
+CORP.US,D,20160902,000000,92.8619,92.8619,92.5964,92.7923,44108.441849432,0
+CORP.US,D,20160906,000000,92.8003,93.0678,92.6421,92.9007,62243.420368449,0
+CORP.US,D,20160907,000000,92.9454,93.1663,92.8102,92.8102,34825.311318659,0
+CORP.US,D,20160908,000000,92.7445,92.9544,92.5506,92.5684,52780.337448137,0
+CORP.US,D,20160909,000000,92.3427,92.4919,91.8771,92.0124,87119.073590611,0
+CORP.US,D,20160912,000000,91.8771,92.097,91.7658,91.9409,22119.064104187,0
+CORP.US,D,20160913,000000,91.8871,91.9209,91.2465,91.5668,45580.231225331,0
+CORP.US,D,20160914,000000,91.3937,91.7389,91.3937,91.5569,29365.415075143,0
+CORP.US,D,20160915,000000,91.5031,91.6305,91.3182,91.6016,21194.16914119,0
+CORP.US,D,20160916,000000,91.6116,91.6116,91.3559,91.5837,15537.230057732,0
+CORP.US,D,20160919,000000,91.7488,92.0423,91.3559,91.715,21608.361233314,0
+CORP.US,D,20160920,000000,91.7568,91.9836,91.6484,91.7568,17924.866511119,0
+CORP.US,D,20160921,000000,91.7658,92.097,91.5668,92.0224,28652.642761268,0
+CORP.US,D,20160922,000000,92.1875,92.7823,92.1875,92.5018,23953.774221001,0
+CORP.US,D,20160923,000000,92.463,92.7445,92.1875,92.4919,37667.35268865,0
+CORP.US,D,20160926,000000,92.5248,92.7723,92.5018,92.5964,29094.983830527,0
+CORP.US,D,20160927,000000,92.6809,92.853,92.5018,92.8102,22248.750463129,0
+CORP.US,D,20160928,000000,92.652,92.844,92.5684,92.7535,21145.913751816,0
+CORP.US,D,20160929,000000,92.6232,92.8241,92.5416,92.6988,133543.77412998,0
+CORP.US,D,20160930,000000,92.7723,92.8003,92.483,92.6331,16753.667998195,0
+CORP.US,D,20161003,000000,92.5864,92.5864,92.1964,92.1964,148287.80622489,0
+CORP.US,D,20161004,000000,92.4163,92.5018,92.0025,92.0612,29905.272243762,0
+CORP.US,D,20161005,000000,91.8951,91.9677,91.6394,91.8473,26339.400033165,0
+CORP.US,D,20161006,000000,91.8036,92.0025,91.6215,91.722,20744.790827648,0
+CORP.US,D,20161007,000000,91.7488,91.9925,91.5917,91.9737,19358.453703765,0
+CORP.US,D,20161010,000000,91.9737,92.463,91.6394,92.1497,17909.786701941,0
+CORP.US,D,20161011,000000,91.6394,91.9409,91.5917,91.9409,17075.37059402,0
+CORP.US,D,20161012,000000,91.8672,91.9309,91.4941,91.9209,20947.865591262,0
+CORP.US,D,20161013,000000,92.0323,92.6232,91.9587,92.1497,37950.85310122,0
+CORP.US,D,20161014,000000,91.9487,92.2313,91.8672,91.8672,14802.340690393,0
+CORP.US,D,20161017,000000,91.9587,92.087,91.7757,92.0025,54803.042519386,0
+CORP.US,D,20161018,000000,92.097,92.3237,91.8036,91.8871,68036.077734522,0
+CORP.US,D,20161019,000000,91.9587,92.6809,91.9309,92.2064,27045.135102756,0
+CORP.US,D,20161020,000000,92.1875,92.3337,92.0323,92.2412,23746.678174938,0
+CORP.US,D,20161021,000000,92.3427,92.3625,92.1676,92.2939,28263.583684442,0
+CORP.US,D,20161024,000000,92.2502,92.285,92.0612,92.104,18594.41003868,0
+CORP.US,D,20161025,000000,92.0781,92.3039,92.0612,92.1676,21514.866416403,0
+CORP.US,D,20161026,000000,91.9925,92.1238,91.8205,91.8473,26422.841643957,0
+CORP.US,D,20161027,000000,91.6583,91.8473,91.4505,91.8205,31338.859436406,0
+CORP.US,D,20161028,000000,91.5379,91.7658,91.3748,91.4603,22500.080616117,0
+CORP.US,D,20161031,000000,91.6016,91.7856,91.4753,91.7658,42878.934741013,0
+CORP.US,D,20161101,000000,91.6682,91.9209,91.347,91.5837,272792.7427328,0
+CORP.US,D,20161102,000000,91.5668,92.1576,91.4027,91.9041,148228.49230877,0
+CORP.US,D,20161103,000000,91.6484,91.9487,91.5569,91.7757,48703.762366668,0
+CORP.US,D,20161104,000000,91.4941,92.2412,91.4941,91.9677,46933.39276902,0
+CORP.US,D,20161107,000000,91.9925,92.1139,91.6305,92.0512,61139.578336525,0
+CORP.US,D,20161108,000000,91.9129,91.9309,91.4505,91.6872,19232.78862727,0
+CORP.US,D,20161109,000000,91.0475,91.529,90.6725,90.6835,69128.861239714,0
+CORP.US,D,20161110,000000,90.5999,91.1221,90.1106,90.3622,41567.996663027,0
+CORP.US,D,20161111,000000,90.042,90.4478,89.7803,89.7803,28845.664318763,0
+CORP.US,D,20161114,000000,89.1786,90.2259,87.8227,89.639,138041.57854786,0
+CORP.US,D,20161115,000000,90.0508,90.1026,89.1706,89.7535,73614.601810248,0
+CORP.US,D,20161116,000000,89.5654,89.8897,89.4938,89.8808,69141.93040767,0
+CORP.US,D,20161117,000000,89.7097,90.0072,89.3367,89.3795,25230.531398181,0
+CORP.US,D,20161118,000000,89.3893,89.7286,87.0399,88.6513,102472.32997635,0
+CORP.US,D,20161121,000000,88.6862,88.9079,88.6862,88.7826,26307.229773583,0
+CORP.US,D,20161122,000000,89.098,89.098,88.8015,88.8294,20730.71633908,0
+CORP.US,D,20161123,000000,88.6424,88.8105,87.4964,88.724,53499.141685684,0
+CORP.US,D,20161125,000000,88.7726,88.7826,88.3907,88.4713,7924.9423840244,0
+CORP.US,D,20161128,000000,88.6334,89.0164,88.6334,88.9079,20885.535713321,0
+CORP.US,D,20161129,000000,88.9079,89.1944,88.9079,89.0343,37737.725131486,0
+CORP.US,D,20161130,000000,88.8015,89.0611,88.7548,88.9447,42838.721916535,0
+CORP.US,D,20161201,000000,88.8105,89.0084,88.0813,88.1997,260100.57000689,0
+CORP.US,D,20161202,000000,88.8453,89.4938,88.7318,88.7548,71517.503013714,0
+CORP.US,D,20161205,000000,88.8204,89.1079,88.4544,88.7726,80063.733535925,0
+CORP.US,D,20161206,000000,88.7726,89.1258,88.6175,88.6672,30857.310863281,0
+CORP.US,D,20161207,000000,89.079,89.1786,88.8701,89.0343,21628.467645553,0
+CORP.US,D,20161208,000000,88.9617,89.2104,88.8791,88.9079,54106.355335303,0
+CORP.US,D,20161209,000000,88.8622,88.8622,88.4872,88.5717,137004.08767632,0
+CORP.US,D,20161212,000000,88.6235,88.7418,88.3996,88.5549,112714.53637093,0
+CORP.US,D,20161213,000000,88.705,88.9179,88.5549,88.6583,24250.343801527,0
+CORP.US,D,20161214,000000,89.266,89.266,88.0714,88.1171,44388.926300166,0
+CORP.US,D,20161215,000000,88.1918,88.4196,87.963,88.2276,28344.009333398,0
+CORP.US,D,20161216,000000,88.2724,88.5161,87.8307,88.2654,290300.40118996,0
+CORP.US,D,20161219,000000,88.5549,90.8974,88.2813,88.8294,243726.91320002,0
+CORP.US,D,20161220,000000,88.4544,88.6583,88.3062,88.4713,49506.008215006,0
+CORP.US,D,20161221,000000,88.8881,88.9358,88.334,88.4633,34372.91704328,0
+CORP.US,D,20161222,000000,88.6772,88.8881,88.4713,88.8363,25554.24463523,0
+CORP.US,D,20161223,000000,89.098,89.098,88.6235,88.6513,23332.486082814,0
+CORP.US,D,20161227,000000,88.9617,88.9895,88.7726,88.9617,186653.85673884,0
+CORP.US,D,20161228,000000,89.0164,89.276,88.9805,89.1786,77898.272937779,0
+CORP.US,D,20161229,000000,89.3893,89.6858,89.1944,89.5555,65074.403211708,0
+CORP.US,D,20161230,000000,89.6778,89.7196,89.3545,89.639,42229.497625692,0
+CORP.US,D,20170103,000000,89.5028,89.8251,89.3795,89.7455,149875.20747116,0
+CORP.US,D,20170104,000000,89.6112,89.8351,89.4938,89.7713,76221.398157042,0
+CORP.US,D,20170105,000000,89.9086,90.4478,89.9086,90.2259,54303.398175246,0
+CORP.US,D,20170106,000000,90.0588,90.2807,89.8808,90.1106,41795.199121328,0
+CORP.US,D,20170109,000000,90.2071,90.3075,90.1195,90.1881,29128.159410722,0
+CORP.US,D,20170110,000000,90.2449,90.2727,90.0508,90.1821,46837.887310884,0
+CORP.US,D,20170111,000000,90.2727,90.6647,90.0588,90.3374,22990.67707475,0
+CORP.US,D,20170112,000000,90.4666,90.5999,90.2538,90.3274,73672.910405741,0
+CORP.US,D,20170113,000000,90.3274,90.3274,89.9086,90.1821,27128.576713548,0
+CORP.US,D,20170117,000000,90.5224,90.5999,90.2727,90.4358,101435.84442543,0
+CORP.US,D,20170118,000000,90.2985,90.59,90.024,90.033,28980.377280765,0
+CORP.US,D,20170119,000000,89.7803,89.7803,89.465,89.5654,57046.918125265,0
+CORP.US,D,20170120,000000,89.6022,89.9086,89.5386,89.8449,39659.89814154,0
+CORP.US,D,20170123,000000,89.9285,90.0768,89.3893,89.7993,72198.105068007,0
+CORP.US,D,20170124,000000,89.5834,90.2807,89.5834,89.7375,36035.717335451,0
+CORP.US,D,20170125,000000,89.3545,89.7624,89.2382,89.662,62632.479445275,0
+CORP.US,D,20170126,000000,89.5924,91.151,89.3795,90.024,210615.67352474,0
+CORP.US,D,20170127,000000,90.1106,90.1732,89.7803,90.1384,21943.132997095,0
+CORP.US,D,20170130,000000,89.9186,90.1473,89.8549,89.9872,41036.182059304,0
+CORP.US,D,20170131,000000,89.6292,90.216,89.6292,90.1473,61041.056916554,0
+CORP.US,D,20170201,000000,89.8987,90.0072,89.6202,89.9872,121652.84193181,0
+CORP.US,D,20170202,000000,89.9972,90.216,89.7803,89.9972,36902.303702954,0
+CORP.US,D,20170203,000000,90.1195,90.3622,89.8251,90.0508,899785.07007188,0
+CORP.US,D,20170206,000000,90.3622,90.5034,90.3175,90.4478,955337.07644717,0
+CORP.US,D,20170207,000000,90.3542,90.6387,90.2807,90.5134,69479.718133286,0
+CORP.US,D,20170208,000000,90.5582,90.9162,90.5582,90.7492,54714.574305535,0
+CORP.US,D,20170209,000000,90.6925,90.6925,90.397,90.4945,57938.637508067,0
+CORP.US,D,20170210,000000,90.2349,90.4945,90.1981,90.3871,19028.708543044,0
+CORP.US,D,20170213,000000,90.2538,90.5313,90.216,90.3792,64108.290103622,0
+CORP.US,D,20170214,000000,90.3622,90.3622,89.7893,90.033,112572.78616464,0
+CORP.US,D,20170215,000000,89.7455,90.1195,89.7455,90.0072,58262.350745115,0
+CORP.US,D,20170216,000000,90.033,90.397,90.033,90.1295,73558.303855979,0
+CORP.US,D,20170217,000000,90.3871,90.59,90.3075,90.3175,46403.58880652,0
+CORP.US,D,20170221,000000,90.2985,90.5582,90.1633,90.2985,81077.096712774,0
+CORP.US,D,20170222,000000,90.5034,90.6925,90.1981,90.4856,55747.03857401,0
+CORP.US,D,20170223,000000,90.5313,90.788,90.5313,90.6288,90979.50474051,0
+CORP.US,D,20170224,000000,90.8606,91.2465,90.8506,91.1123,44584.963819497,0
+CORP.US,D,20170227,000000,91.1123,91.1868,90.8158,90.8158,61385.881886453,0
+CORP.US,D,20170228,000000,90.8337,91.1779,90.8248,90.8506,48304.650083723,0
+CORP.US,D,20170301,000000,90.6725,90.6725,90.3453,90.5502,44665.389468454,0
+CORP.US,D,20170302,000000,90.3542,90.4666,90.2071,90.3792,55216.229290898,0
+CORP.US,D,20170303,000000,90.3274,90.5999,90.1563,90.5731,44021.984276804,0
+CORP.US,D,20170306,000000,90.4258,90.5999,90.3175,90.3871,35850.738342851,0
+CORP.US,D,20170307,000000,90.397,90.397,90.1026,90.1881,58054.249378442,0
+CORP.US,D,20170308,000000,89.7375,89.9086,89.7196,89.7535,116684.54746753,0
+CORP.US,D,20170309,000000,89.657,89.8987,89.4133,89.4938,30591.906221725,0
+CORP.US,D,20170310,000000,89.5386,89.5924,89.4282,89.4282,55029.239657076,0
+CORP.US,D,20170313,000000,89.4282,89.4839,89.3447,89.3625,45160.007209534,0
+CORP.US,D,20170314,000000,89.2909,89.4938,89.2909,89.3009,19563.539108603,0
+CORP.US,D,20170315,000000,89.4053,89.8987,89.3367,89.8251,34621.231234433,0
+CORP.US,D,20170316,000000,89.8738,89.9285,89.662,89.6938,36636.899061398,0
+CORP.US,D,20170317,000000,89.9285,90.0768,89.8351,90.033,43556.52083347,0
+CORP.US,D,20170320,000000,90.1106,90.2349,89.9772,90.2349,18810.55397025,0
+CORP.US,D,20170321,000000,90.0857,90.5661,90.0857,90.5313,23478.257571547,0
+CORP.US,D,20170322,000000,90.5313,90.8248,90.5034,90.6099,28425.440302968,0
+CORP.US,D,20170323,000000,90.4945,90.6477,90.3274,90.5582,21536.983469866,0
+CORP.US,D,20170324,000000,90.3374,90.6835,90.2985,90.6387,23886.41774,0
+CORP.US,D,20170327,000000,90.7303,90.7969,90.6567,90.7681,20362.768995106,0
+CORP.US,D,20170328,000000,90.8804,90.9162,90.5224,90.7392,35398.344067472,0
+CORP.US,D,20170329,000000,90.6567,90.9322,90.6567,90.8884,20473.35426242,0
+CORP.US,D,20170330,000000,90.8804,90.9481,90.7303,90.8158,35520.99318213,0
+CORP.US,D,20170331,000000,90.8068,90.8248,90.6288,90.7303,23040.943105348,0
+CORP.US,D,20170403,000000,90.9392,91.1998,90.6477,90.8974,172333.06462157,0
+CORP.US,D,20170404,000000,91.1123,91.1868,90.9162,91.0197,27726.74247766,0
+CORP.US,D,20170405,000000,90.8884,91.1221,90.7392,91.0853,22009.484157484,0
+CORP.US,D,20170406,000000,91.0853,91.2465,90.9759,91.0853,25147.089787388,0
+CORP.US,D,20170407,000000,91.2097,91.3022,90.7392,90.966,19919.422605233,0
+CORP.US,D,20170410,000000,90.9481,91.0853,90.8158,91.0387,54212.91932017,0
+CORP.US,D,20170411,000000,91.2932,91.4753,91.1221,91.4603,29883.155190299,0
+CORP.US,D,20170412,000000,91.5221,91.5738,91.2854,91.4027,253094.49066219,0
+CORP.US,D,20170413,000000,91.6305,91.7757,91.5121,91.5569,78721.630518969,0
+CORP.US,D,20170417,000000,91.5569,91.7488,91.5221,91.529,43596.733657948,0
+CORP.US,D,20170418,000000,91.6772,92.1139,91.6772,92.0512,27326.624874102,0
+CORP.US,D,20170419,000000,92.0124,92.0124,91.7568,91.8951,27562.875217912,0
+CORP.US,D,20170420,000000,91.73,91.8036,91.529,91.6872,29608.702663235,0
+CORP.US,D,20170421,000000,91.6583,91.8573,91.6583,91.7488,21959.218126886,0
+CORP.US,D,20170424,000000,91.2854,91.6682,91.2854,91.6305,30939.747153461,0
+CORP.US,D,20170425,000000,91.3022,91.5221,91.2854,91.2932,38835.535239739,0
+CORP.US,D,20170426,000000,91.338,91.5379,91.2932,91.529,49821.67888716,0
+CORP.US,D,20170427,000000,91.4027,91.6972,91.4027,91.5031,41776.098029701,0
+CORP.US,D,20170428,000000,91.529,91.7946,91.347,91.7568,24873.642580937,0
+CORP.US,D,20170501,000000,91.7389,91.8473,91.4505,91.5569,133251.2258319,0
+CORP.US,D,20170502,000000,91.5221,91.8473,91.5221,91.7856,91956.676375328,0
+CORP.US,D,20170503,000000,91.7568,91.9309,91.6484,91.7389,59242.53834177,0
+CORP.US,D,20170504,000000,91.5121,91.6484,91.4505,91.5221,17661.472510788,0
+CORP.US,D,20170505,000000,91.5379,91.6583,91.4853,91.5917,46749.419097031,0
+CORP.US,D,20170508,000000,91.6394,91.6394,91.3838,91.4853,51557.867584003,0
+CORP.US,D,20170509,000000,91.4027,91.5121,91.3838,91.4853,44093.362040252,0
+CORP.US,D,20170510,000000,91.6772,91.706,91.4305,91.5917,44156.697238805,0
+CORP.US,D,20170511,000000,91.4853,91.5917,91.4305,91.5837,32338.148124688,0
+CORP.US,D,20170512,000000,91.9041,92.0423,91.8115,92.0423,27695.577538689,0
+CORP.US,D,20170515,000000,92.0423,92.0423,91.7856,91.9737,33841.102439557,0
+CORP.US,D,20170516,000000,92.0612,92.2761,91.9309,91.9487,44963.969690204,0
+CORP.US,D,20170517,000000,92.1964,92.6331,92.1964,92.5684,16331.433341175,0
+CORP.US,D,20170518,000000,92.7535,92.7535,92.3715,92.4919,32872.978690247,0
+CORP.US,D,20170519,000000,92.4163,92.5416,92.3237,92.4233,23470.215006652,0
+CORP.US,D,20170522,000000,92.5964,92.6331,92.3805,92.6152,35142.992632036,0
+CORP.US,D,20170523,000000,92.662,92.662,92.2671,92.3715,23506.406548681,0
+CORP.US,D,20170524,000000,92.3715,92.4083,92.2064,92.3625,28393.270043384,0
+CORP.US,D,20170525,000000,92.2591,92.6232,92.2591,92.5684,32665.882644184,0
+CORP.US,D,20170526,000000,92.3237,92.6809,92.3237,92.483,25848.803574532,0
+CORP.US,D,20170530,000000,92.7365,92.853,92.5586,92.853,24507.705878187,0
+CORP.US,D,20170531,000000,92.6152,92.8619,92.6152,92.7535,19953.60350604,0
+CORP.US,D,20170601,000000,92.7723,92.8151,92.5684,92.8003,97016.455015286,0
+CORP.US,D,20170602,000000,92.9744,93.2289,92.9744,93.031,16176.613966933,0
+CORP.US,D,20170605,000000,93.1195,93.1464,92.9007,92.9544,18200.324358794,0
+CORP.US,D,20170606,000000,93.1195,93.3334,93.1195,93.2389,19805.821376083,0
+CORP.US,D,20170607,000000,93.041,93.1843,92.9842,93.0022,12662.013107547,0
+CORP.US,D,20170608,000000,92.8918,93.0022,92.7445,92.9544,25362.228398347,0
+CORP.US,D,20170609,000000,92.652,92.9454,92.652,92.844,45521.922629837,0
+CORP.US,D,20170612,000000,92.7635,93.0977,92.7635,92.9544,31307.694497436,0
+CORP.US,D,20170613,000000,92.8003,93.031,92.7723,93.021,42457.705404605,0
+CORP.US,D,20170614,000000,93.2389,93.6915,93.1563,93.3892,20649.285369512,0
+CORP.US,D,20170615,000000,93.2041,93.5174,93.1663,93.1843,27903.678905364,0
+CORP.US,D,20170616,000000,93.222,93.5533,93.222,93.5174,23728.582403923,0
+CORP.US,D,20170619,000000,93.4697,93.5174,93.2141,93.2141,43771.659444427,0
+CORP.US,D,20170620,000000,93.3792,93.5533,93.2041,93.5274,36286.042167826,0
+CORP.US,D,20170621,000000,93.4697,93.6299,93.3046,93.5632,29867.070060507,0
+CORP.US,D,20170622,000000,93.5921,93.7005,93.5453,93.6915,32791.547720678,0
+CORP.US,D,20170623,000000,93.6199,93.79,93.5174,93.7263,46420.679256924,0
+CORP.US,D,20170626,000000,93.79,93.972,93.5274,93.9263,109726.7235122,0
+CORP.US,D,20170627,000000,93.7005,93.7005,93.411,93.411,48772.12416828,0
+CORP.US,D,20170628,000000,93.5632,93.5921,93.3234,93.4786,30831.17252737,0
+CORP.US,D,20170629,000000,93.0678,93.2757,93.021,93.2757,35603.429472311,0
+CORP.US,D,20170630,000000,93.411,93.4309,93.1265,93.2588,80675.973788605,0
+CORP.US,D,20170703,000000,93.3434,93.3434,92.9744,93.0778,15391.458568998,0
+CORP.US,D,20170705,000000,93.0589,93.1753,92.7187,93.0489,183006.55355867,0
+CORP.US,D,20170706,000000,93.041,93.0489,92.5964,93.0022,56254.725483046,0
+CORP.US,D,20170707,000000,93.0489,93.0489,92.8151,92.9544,42236.534869975,0
+CORP.US,D,20170710,000000,92.7723,93.1563,92.7723,92.8151,38611.348743274,0
+CORP.US,D,20170711,000000,92.9276,93.0877,92.7635,93.0778,32902.132987993,0
+CORP.US,D,20170712,000000,93.4398,93.4697,93.1753,93.4398,26709.358018364,0
+CORP.US,D,20170713,000000,93.3434,93.3792,92.9644,93.3046,24547.918702665,0
+CORP.US,D,20170714,000000,93.3602,93.5453,93.2289,93.4598,37517.559917469,0
+CORP.US,D,20170717,000000,93.2658,93.6667,93.2658,93.5274,48580.107931398,0
+CORP.US,D,20170718,000000,93.6815,93.9621,93.6567,93.9432,52702.927761016,0
+CORP.US,D,20170719,000000,93.8775,94.0765,93.8088,93.9521,57365.604759254,0
+CORP.US,D,20170720,000000,94.1023,94.3679,94.0197,94.0864,101135.25356246,0
+CORP.US,D,20170721,000000,94.2018,94.3858,94.175,94.2804,35674.807235759,0
+CORP.US,D,20170724,000000,94.0943,94.3092,93.8974,94.0108,68300.477055465,0
+CORP.US,D,20170725,000000,93.9263,93.9263,93.5353,93.78,65116.62667741,0
+CORP.US,D,20170726,000000,93.7353,94.0864,93.5533,93.9263,50986.845476413,0
+CORP.US,D,20170727,000000,93.8088,93.8576,93.5921,93.7432,68520.642269483,0
+CORP.US,D,20170728,000000,93.6099,93.9352,93.6099,93.7432,36515.255267351,0
+CORP.US,D,20170731,000000,93.7184,93.972,93.7184,93.972,39351.26471367,0
+CORP.US,D,20170801,000000,93.7612,94.2804,93.7612,94.0943,49005.358550254,0
+CORP.US,D,20170802,000000,93.9909,94.2903,93.9909,94.0009,14967.213270754,0
+CORP.US,D,20170803,000000,94.2903,94.3182,94.0864,94.2704,16982.881097719,0
+CORP.US,D,20170804,000000,94.1222,94.2704,93.9521,94.0575,26324.320223986,0
+CORP.US,D,20170807,000000,93.9909,94.1401,93.972,93.972,76733.106348526,0
+CORP.US,D,20170808,000000,94.0943,94.0943,93.7184,93.7522,26060.926223654,0
+CORP.US,D,20170809,000000,94.1481,94.1481,93.7353,93.9909,15625.698271583,0
+CORP.US,D,20170810,000000,93.8775,94.0197,93.7005,93.9074,36414.723206156,0
+CORP.US,D,20170811,000000,94.0387,94.158,93.79,94.0387,37484.384337275,0
+CORP.US,D,20170814,000000,93.9263,94.0675,93.8378,93.9621,30339.570748125,0
+CORP.US,D,20170815,000000,93.5453,93.79,93.5453,93.7094,28716.983280434,0
+CORP.US,D,20170816,000000,93.5075,94.0009,93.5075,93.972,21074.535988367,0
+CORP.US,D,20170817,000000,93.9173,94.1023,93.8,93.9809,35772.323335118,0
+CORP.US,D,20170818,000000,94.166,94.3182,93.972,94.1123,60549.455137309,0
+CORP.US,D,20170821,000000,93.9809,94.3092,93.9809,94.175,28082.625974291,0
+CORP.US,D,20170822,000000,94.1302,94.2118,93.9521,94.0486,30190.783297556,0
+CORP.US,D,20170823,000000,94.0197,94.2804,94.0197,94.2604,26035.793208355,0
+CORP.US,D,20170824,000000,93.9909,94.3281,93.9909,94.0387,36702.244901175,0
+CORP.US,D,20170825,000000,94.0009,94.3679,94.0009,94.158,28019.290775738,0
+CORP.US,D,20170828,000000,94.358,94.4445,94.0486,94.3769,40508.388738028,0
+CORP.US,D,20170829,000000,94.6374,94.6374,94.3002,94.4853,22188.431226411,0
+CORP.US,D,20170830,000000,94.5131,94.5887,94.3381,94.5887,23398.837243203,0
+CORP.US,D,20170831,000000,94.5599,94.6832,94.348,94.6654,27024.023369905,0
+CORP.US,D,20170901,000000,94.5698,94.5698,94.3281,94.3858,25574.351047469,0
+CORP.US,D,20170905,000000,94.5131,94.9021,94.5131,94.712,81029.846644012,0
+CORP.US,D,20170906,000000,94.712,94.8643,94.4445,94.532,45481.709805359,0
+CORP.US,D,20170907,000000,94.6654,94.9876,94.6654,94.9209,42724.115366773,0
+CORP.US,D,20170908,000000,94.8841,94.8841,94.6554,94.6752,22565.426455894,0
+CORP.US,D,20170911,000000,94.6932,94.6932,94.5131,94.5887,35472.737792757,0
+CORP.US,D,20170912,000000,94.3769,94.5131,94.175,94.3182,42069.651648391,0
+CORP.US,D,20170913,000000,94.3092,94.3182,94.1302,94.2118,15152.192263353,0
+CORP.US,D,20170914,000000,94.0486,94.3957,93.8775,94.358,25916.160055533,0
+CORP.US,D,20170915,000000,94.3281,94.6654,94.2416,94.3679,28036.381226141,0
+CORP.US,D,20170918,000000,94.2506,94.4753,94.0864,94.2604,19295.118505211,0
+CORP.US,D,20170919,000000,94.4147,94.4147,94.2416,94.3281,17326.700747008,0
+CORP.US,D,20170920,000000,94.3769,94.4445,94.0486,94.1023,24410.189778827,0
+CORP.US,D,20170921,000000,94.1938,94.4525,94.1123,94.1481,50041.844101178,0
+CORP.US,D,20170922,000000,94.2704,94.4246,94.1222,94.3381,33476.171057418,0
+CORP.US,D,20170925,000000,94.3679,94.6176,94.348,94.6176,20875.482507202,0
+CORP.US,D,20170926,000000,94.4853,94.6832,94.3769,94.6176,26106.165651192,0
+CORP.US,D,20170927,000000,94.2903,94.3381,94.1401,94.2704,18595.415359292,0
+CORP.US,D,20170928,000000,93.9909,94.3281,93.9909,94.3092,16498.316562758,0
+CORP.US,D,20170929,000000,94.3858,94.4953,94.0765,94.2316,50605.828964483,0
+CORP.US,D,20171002,000000,94.4345,94.5032,94.2804,94.4147,73972.495948103,0
+CORP.US,D,20171003,000000,94.3858,94.6086,94.3769,94.5987,45718.96546978,0
+CORP.US,D,20171004,000000,94.6474,94.6752,94.4345,94.6752,74739.555575023,0
+CORP.US,D,20171005,000000,94.6176,94.6654,94.4653,94.6176,40340.500195833,0
+CORP.US,D,20171006,000000,94.3281,94.54,94.2216,94.4525,38214.247101552,0
+CORP.US,D,20171009,000000,94.4147,94.5221,94.4147,94.4953,12993.768909491,0
+CORP.US,D,20171010,000000,94.5987,94.7588,94.5788,94.5987,27120.534148652,0
+CORP.US,D,20171011,000000,94.5599,94.6752,94.5221,94.6554,36869.128122759,0
+CORP.US,D,20171012,000000,94.5599,94.6654,94.3769,94.6654,36794.734397475,0
+CORP.US,D,20171013,000000,94.8075,95.0443,94.7499,95.0164,47998.027297077,0
+CORP.US,D,20171016,000000,94.8643,94.9021,94.731,94.8165,20058.156849683,0
+CORP.US,D,20171017,000000,94.731,94.8743,94.731,94.8075,53605.70567055,0
+CORP.US,D,20171018,000000,94.6654,94.7032,94.5599,94.6086,26578.66633881,0
+CORP.US,D,20171019,000000,94.7976,94.8075,94.6374,94.6932,25386.356093033,0
+CORP.US,D,20171020,000000,94.4853,94.5887,94.3769,94.5788,24772.10519913,0
+CORP.US,D,20171023,000000,94.54,94.712,94.4047,94.712,19408.719734362,0
+CORP.US,D,20171024,000000,94.532,94.6654,94.4525,94.5499,25072.696062104,0
+CORP.US,D,20171025,000000,94.3381,94.4246,94.158,94.3381,28360.09446319,0
+CORP.US,D,20171026,000000,94.4753,94.5221,94.2416,94.2416,18695.947420488,0
+CORP.US,D,20171027,000000,94.4147,94.5887,94.3281,94.5499,23830.11978573,0
+CORP.US,D,20171030,000000,94.731,94.8245,94.5987,94.8245,26411.783117225,0
+CORP.US,D,20171031,000000,94.731,95.0065,94.6474,94.7399,24745.96686322,0
+CORP.US,D,20171101,000000,94.6554,94.9697,94.6554,94.8245,62198.180940911,0
+CORP.US,D,20171102,000000,95.0354,95.0354,94.7588,94.9021,22109.010898067,0
+CORP.US,D,20171103,000000,95.0542,95.11,94.8345,94.9976,21271.578828311,0
+CORP.US,D,20171106,000000,95.0065,95.1587,94.8643,95.0822,16657.157219447,0
+CORP.US,D,20171107,000000,94.9697,95.0443,94.8543,94.8543,54904.579901193,0
+CORP.US,D,20171108,000000,94.8443,95.0542,94.7399,94.8345,45853.678431782,0
+CORP.US,D,20171109,000000,94.5698,94.8921,94.5698,94.5887,26570.623773914,0
+CORP.US,D,20171110,000000,94.5499,94.5499,94.0765,94.166,59978.433029719,0
+CORP.US,D,20171113,000000,94.3182,94.3182,94.0864,94.2216,25200.371779823,0
+CORP.US,D,20171114,000000,94.1222,94.348,94.1222,94.1481,21443.488652954,0
+CORP.US,D,20171115,000000,94.3182,94.5499,94.2704,94.5499,16197.725699784,0
+CORP.US,D,20171116,000000,94.4653,94.5499,94.348,94.4047,40577.755860253,0
+CORP.US,D,20171117,000000,94.4445,94.5788,94.4246,94.5599,28974.345357093,0
+CORP.US,D,20171120,000000,94.6086,94.6086,94.4653,94.5599,44194.899422059,0
+CORP.US,D,20171121,000000,94.6654,94.7976,94.5599,94.7399,42156.109221019,0
+CORP.US,D,20171122,000000,94.5987,95.0622,94.5987,94.9309,23220.895494887,0
+CORP.US,D,20171124,000000,94.9876,95.0542,94.712,94.712,15450.772485104,0
+CORP.US,D,20171127,000000,94.7588,94.9209,94.712,94.9209,37903.603032458,0
+CORP.US,D,20171128,000000,94.8075,95.091,94.8075,94.9498,15525.166210388,0
+CORP.US,D,20171129,000000,94.6276,94.8075,94.5131,94.6276,19389.618642735,0
+CORP.US,D,20171130,000000,94.4345,94.7688,94.3957,94.5032,28010.24289023,0
+CORP.US,D,20171201,000000,94.712,95.0722,94.5499,94.912,44428.133804032,0
+CORP.US,D,20171204,000000,94.731,95.0065,94.731,94.8743,116307.55223805,0
+CORP.US,D,20171205,000000,94.8743,95.1488,94.8743,95.11,32273.807605522,0
+CORP.US,D,20171206,000000,95.2453,95.4532,95.101,95.2999,29864.054098672,0
+CORP.US,D,20171207,000000,95.2999,95.3765,94.9777,95.11,42986.504046492,0
+CORP.US,D,20171208,000000,95.11,95.11,94.9309,95.0822,31919.934750115,0
+CORP.US,D,20171211,000000,95.101,95.2055,94.9777,95.0822,76215.36623337,0
+CORP.US,D,20171212,000000,94.9498,95.0822,94.7777,95.0542,43131.270214613,0
+CORP.US,D,20171213,000000,95.1388,95.4432,94.9697,95.3855,25724.14381865,0
+CORP.US,D,20171214,000000,95.3199,95.4332,95.0822,95.3954,34474.454425087,0
+CORP.US,D,20171215,000000,95.3855,95.5496,95.2453,95.5298,51750.889141497,0
+CORP.US,D,20171218,000000,95.4143,95.4532,95.11,95.2999,44878.517438187,0
+CORP.US,D,20171219,000000,95.0542,95.0722,94.6752,94.8543,31764.110055263,0
+CORP.US,D,20171220,000000,94.721,94.8443,94.5887,94.6654,70907.273402259,0
+CORP.US,D,20171221,000000,94.6474,94.7976,94.4753,94.7688,47205.834654859,0
+CORP.US,D,20171222,000000,94.8245,94.9309,94.6176,94.8921,30326.50158017,0
+CORP.US,D,20171226,000000,94.712,95.0822,94.712,94.8543,35785.392503074,0
+CORP.US,D,20171227,000000,94.8743,95.3387,94.8743,95.1388,18633.617542547,0
+CORP.US,D,20171228,000000,95.1199,95.4532,95.1199,95.2154,30379.783572603,0
+CORP.US,D,20171229,000000,95.1298,95.5884,95.1298,95.5298,42430.561748083,0
+CORP.US,D,20180102,000000,95.482,95.482,94.9209,95.2154,132595.75679291,0
+CORP.US,D,20180103,000000,95.0722,95.3577,95.0164,95.1776,34198.996577412,0
+CORP.US,D,20180104,000000,95.1488,95.3765,95.091,95.2811,35307.865212396,0
+CORP.US,D,20180105,000000,95.2999,95.3298,95.1776,95.2811,86974.307422489,0
+CORP.US,D,20180108,000000,95.2711,95.3199,94.9777,95.1388,132213.73496037,0
+CORP.US,D,20180109,000000,94.9976,95.091,94.8345,94.912,95201.851310712,0
+CORP.US,D,20180110,000000,94.7688,94.9697,94.5987,94.9697,67192.613741093,0
+CORP.US,D,20180111,000000,94.912,95.1776,94.8075,95.11,144272.55570075,0
+CORP.US,D,20180112,000000,94.912,95.1388,94.912,95.101,45675.736683466,0
+CORP.US,D,20180116,000000,95.3099,95.3099,94.9209,95.1488,67510.29505447,0
+CORP.US,D,20180117,000000,95.2154,95.2353,94.721,94.8245,97939.339337059,0
+CORP.US,D,20180118,000000,94.721,94.8443,94.5032,94.6474,46742.381852749,0
+CORP.US,D,20180119,000000,94.6932,94.6932,94.348,94.3679,51868.511653095,0
+CORP.US,D,20180122,000000,94.4147,94.6374,94.3182,94.3281,36811.824847878,0
+CORP.US,D,20180123,000000,94.6086,94.731,94.5221,94.6654,32284.866132254,0
+CORP.US,D,20180124,000000,94.6176,94.6932,94.348,94.6832,27952.93961535,0
+CORP.US,D,20180125,000000,94.3092,94.912,94.3092,94.912,53707.243052357,0
+CORP.US,D,20180126,000000,94.8743,94.8841,94.6654,94.6832,27263.28967555,0
+CORP.US,D,20180129,000000,94.6832,94.7777,94.358,94.6654,45853.678431782,0
+CORP.US,D,20180130,000000,94.54,94.6374,94.3182,94.3858,390062.38679648,0
+CORP.US,D,20180131,000000,94.5499,94.7588,94.3858,94.6374,68293.439811181,0
+CORP.US,D,20180201,000000,94.6752,94.7588,94.0765,94.2118,90854.844984627,0
+CORP.US,D,20180202,000000,94.0486,94.0486,93.6199,93.9909,61939.813543639,0
+CORP.US,D,20180205,000000,94.175,94.175,93.79,94.1123,47534.574494967,0
+CORP.US,D,20180206,000000,93.9809,94.158,93.79,93.9621,58602.149111956,0
+CORP.US,D,20180207,000000,93.7432,94.0387,93.3792,93.5174,52989.444135423,0
+CORP.US,D,20180208,000000,93.4498,93.4697,93.0877,93.2946,29238.744678036,0
+CORP.US,D,20180209,000000,93.1941,93.2141,92.9644,93.2141,39923.292141872,0
+CORP.US,D,20180212,000000,93.2141,93.2658,92.9106,93.0977,30725.613863115,0
+CORP.US,D,20180213,000000,92.9375,93.2389,92.5684,92.7923,68855.414033263,0
+CORP.US,D,20180214,000000,92.5864,92.844,92.5416,92.6152,35793.435067969,0
+CORP.US,D,20180215,000000,92.8818,92.9276,92.5784,92.8619,51929.836210425,0
+CORP.US,D,20180216,000000,93.0778,93.1753,92.8241,92.9932,68585.988109259,0
+CORP.US,D,20180220,000000,92.8241,93.021,92.8241,92.8241,60443.896473053,0
+CORP.US,D,20180221,000000,92.9842,93.0022,92.6709,92.6709,28122.838798769,0
+CORP.US,D,20180222,000000,92.5248,93.021,92.5248,92.5416,109122.52582442,0
+CORP.US,D,20180223,000000,92.662,93.0022,92.662,92.8003,27605.098683614,0
+CORP.US,D,20180226,000000,93.0121,93.1843,92.8341,93.041,32699.058224379,0
+CORP.US,D,20180227,000000,92.8619,93.1464,92.4919,92.6988,22454.841188579,0
+CORP.US,D,20180228,000000,92.7923,93.021,92.7723,92.7723,48328.777778409,0
+CORP.US,D,20180301,000000,92.7923,93.2946,92.7823,92.8241,64218.875370937,0
+CORP.US,D,20180302,000000,92.8818,92.8818,92.483,92.662,18819.601855757,0
+CORP.US,D,20180305,000000,92.6988,92.8818,92.6709,92.7535,21598.308027195,0
+CORP.US,D,20180306,000000,92.8619,93.0022,92.5864,92.7445,32596.515521959,0
+CORP.US,D,20180307,000000,92.8341,92.853,92.5506,92.662,53180.455051694,0
+CORP.US,D,20180308,000000,92.8341,92.9375,92.6809,92.7365,154467.51202656,0
+CORP.US,D,20180309,000000,92.6908,92.6988,92.5336,92.5416,24930.945855819,0
+CORP.US,D,20180312,000000,92.5416,92.652,92.3994,92.5784,14244.38775076,0
+CORP.US,D,20180313,000000,92.6331,92.8003,92.5964,92.7187,244775.46259828,0
+CORP.US,D,20180314,000000,92.7635,93.2946,92.7365,93.0022,591294.39772925,0
+CORP.US,D,20180315,000000,92.7723,93.041,92.7635,92.9276,25153.12171106,0
+CORP.US,D,20180316,000000,92.7635,92.9276,92.7445,92.7923,21530.951546195,0
+CORP.US,D,20180319,000000,92.7187,92.9196,92.6331,92.7187,26765.655972632,0
+CORP.US,D,20180320,000000,92.3805,92.7267,92.3805,92.5248,21698.84008839,0
+CORP.US,D,20180321,000000,92.2502,92.483,92.1964,92.2939,18113.866786167,0
+CORP.US,D,20180322,000000,92.463,92.6152,92.2761,92.3715,36987.755954969,0
+CORP.US,D,20180323,000000,92.4233,92.5586,92.2502,92.4431,27083.33728601,0
+CORP.US,D,20180326,000000,92.2761,92.5684,92.2671,92.2939,39044.641927025,0
+CORP.US,D,20180327,000000,92.1398,92.6232,92.1398,92.3715,28861.749448555,0
+CORP.US,D,20180328,000000,92.8151,92.8619,92.5506,92.5506,30235.017404483,0
+CORP.US,D,20180329,000000,92.4163,93.1195,92.4163,92.9544,38281.603582553,0
+CORP.US,D,20180402,000000,92.6988,93.041,92.6152,92.9544,59748.214609582,0
+CORP.US,D,20180403,000000,92.7365,93.1195,92.6063,92.7187,30406.927229126,0
+CORP.US,D,20180404,000000,92.8341,92.9007,92.5864,92.7635,31860.62083401,0
+CORP.US,D,20180405,000000,92.6809,92.8003,92.5586,92.6809,62827.511643994,0
+CORP.US,D,20180406,000000,92.7267,93.1066,92.6908,93.0489,46415.652653863,0
+CORP.US,D,20180409,000000,93.0022,93.5453,92.8003,93.1195,120612.33509843,0
+CORP.US,D,20180410,000000,93.1941,93.4309,93.041,93.1941,470843.91924935,0
+CORP.US,D,20180411,000000,93.1265,93.411,93.031,93.2141,41127.666234991,0
+CORP.US,D,20180412,000000,93.021,93.0778,92.8619,93.041,37985.034002026,0
+CORP.US,D,20180413,000000,92.844,93.0977,92.844,93.0589,100124.90634745,0
+CORP.US,D,20180416,000000,92.844,93.1563,92.844,93.1563,24949.041626834,0
+CORP.US,D,20180417,000000,92.9544,93.1464,92.9544,93.0778,53306.120128188,0
+CORP.US,D,20180418,000000,92.9744,93.031,92.7445,92.7445,54472.292038053,0
+CORP.US,D,20180419,000000,92.5248,92.5784,92.2134,92.3427,36101.063175227,0
+CORP.US,D,20180420,000000,92.3895,92.3895,92.0692,92.2064,79263.498328811,0
+CORP.US,D,20180423,000000,92.104,92.2313,91.9041,92.087,29809.766785626,0
+CORP.US,D,20180424,000000,92.087,92.1298,91.8294,91.8384,27266.305637385,0
+CORP.US,D,20180425,000000,91.6772,91.8473,91.4753,91.6682,37032.995382508,0
+CORP.US,D,20180426,000000,91.6872,91.9129,91.6305,91.8672,29259.856410888,0
+CORP.US,D,20180427,000000,91.8771,91.9041,91.7946,91.8871,84902.341641254,0
+CORP.US,D,20180430,000000,91.9409,91.9677,91.7757,91.8573,42302.886030364,0
+CORP.US,D,20180501,000000,91.8473,91.8473,91.529,91.6394,68207.987559166,0
+CORP.US,D,20180502,000000,91.7568,91.8951,91.6872,91.7389,28883.866502017,0
+CORP.US,D,20180503,000000,91.7488,91.8771,91.6682,91.706,37217.974375107,0
+CORP.US,D,20180504,000000,91.8036,91.8473,91.6394,91.8294,16379.688730548,0
+CORP.US,D,20180507,000000,91.706,91.8672,91.5837,91.8205,34983.146654736,0
+CORP.US,D,20180508,000000,91.5221,91.5917,91.4216,91.5569,31788.237749949,0
+CORP.US,D,20180509,000000,91.3937,91.6116,91.3937,91.5031,28099.716424694,0
+CORP.US,D,20180510,000000,91.4941,91.73,91.4216,91.5479,473907.13115396,0
+CORP.US,D,20180511,000000,91.8672,91.8672,91.5379,91.7389,967000.80618705,0
+CORP.US,D,20180514,000000,91.6484,91.9587,91.6484,91.706,38284.619544388,0
+CORP.US,D,20180515,000000,91.3838,91.4505,90.9929,91.1659,51673.479454377,0
+CORP.US,D,20180516,000000,91.2296,91.3748,91.0695,91.1679,45170.060415654,0
+CORP.US,D,20180517,000000,91.0475,91.1998,90.9481,91.0475,29990.724495777,0
+CORP.US,D,20180518,000000,91.0287,91.347,91.0038,91.2932,19032.729825491,0
+CORP.US,D,20180521,000000,91.1868,91.4663,91.1868,91.338,15098.91027092,0
+CORP.US,D,20180522,000000,91.2296,91.3838,91.1878,91.3122,22144.197119486,0
+CORP.US,D,20180523,000000,91.3838,91.73,91.2754,91.715,22589.554150581,0
+CORP.US,D,20180524,000000,91.5479,91.9041,91.5479,91.9041,14954.144102799,0
+CORP.US,D,20180525,000000,91.4853,92.2233,91.4853,92.0781,15180.341240488,0
+CORP.US,D,20180529,000000,92.0025,92.7365,92.0025,92.2761,47528.542571295,0
+CORP.US,D,20180530,000000,92.5336,92.5864,92.1238,92.3994,33421.883744373,0
+CORP.US,D,20180531,000000,92.0124,92.463,92.0124,92.2591,10091.408302783,0
+CORP.US,D,20180601,000000,91.9587,92.2761,91.9587,92.1676,63062.756667191,0
+CORP.US,D,20180604,000000,91.9041,92.2064,91.8115,91.8115,19802.805414248,0
+CORP.US,D,20180605,000000,91.9309,92.104,91.7856,91.8384,33803.905576915,0
+CORP.US,D,20180606,000000,91.8384,91.9129,91.5738,91.6215,30100.30444248,0
+CORP.US,D,20180607,000000,91.5569,91.8871,88.9467,91.8036,138255.7118382,0
+CORP.US,D,20180608,000000,91.6484,91.8951,91.6484,91.8384,10433.217310847,0
+CORP.US,D,20180611,000000,91.706,91.7568,91.5917,91.6215,14295.65910197,0
+CORP.US,D,20180612,000000,91.5031,91.7488,91.5031,91.706,33448.022080283,0
+CORP.US,D,20180613,000000,91.5837,91.8384,91.4405,91.5379,68289.418528734,0
+CORP.US,D,20180614,000000,91.7856,91.9209,91.7568,91.8294,29603.676060176,0
+CORP.US,D,20180615,000000,91.9677,92.104,91.6682,91.7757,54007.833915331,0
+CORP.US,D,20180618,000000,91.8205,92.0224,91.706,91.8573,21350.999156655,0
+CORP.US,D,20180619,000000,91.8771,91.9836,91.715,91.7568,17850.472785835,0
+CORP.US,D,20180620,000000,91.8771,91.8871,91.5221,91.5379,17453.371144113,0
+CORP.US,D,20180621,000000,91.4603,91.6484,91.4027,91.5837,18957.330779595,0
+CORP.US,D,20180622,000000,91.4853,91.6116,91.4853,91.5479,16290.215196084,0
+CORP.US,D,20180625,000000,91.7568,91.7568,91.355,91.6016,30220.942915915,0
+CORP.US,D,20180626,000000,91.6772,91.7658,91.5379,91.722,20604.045941974,0
+CORP.US,D,20180627,000000,91.7946,91.9925,91.722,91.9209,34505.619364058,0
+CORP.US,D,20180628,000000,91.9737,91.9836,91.6116,91.9836,34060.262332963,0
+CORP.US,D,20180629,000000,91.9737,92.0512,91.8205,91.9487,17985.185747837,0
+CORP.US,D,20180702,000000,92.087,92.097,91.2276,92.0025,70172.384034921,0
+CORP.US,D,20180703,000000,91.9677,92.104,91.7568,91.9041,56008.421933117,0
+CORP.US,D,20180705,000000,92.097,92.3039,91.9409,92.2591,38083.555421998,0
+CORP.US,D,20180706,000000,92.4531,92.4531,92.1298,92.3039,12822.864405459,0
+CORP.US,D,20180709,000000,92.4233,92.5964,92.3237,92.483,28108.764310202,0
+CORP.US,D,20180710,000000,92.2064,92.483,92.2064,92.3625,16673.242349239,0
+CORP.US,D,20180711,000000,92.5416,92.5684,92.3805,92.4919,21012.206110427,0
+CORP.US,D,20180712,000000,92.6232,92.7445,92.5248,92.652,23986.949801195,0
+CORP.US,D,20180713,000000,92.8241,92.8241,92.5784,92.8102,20781.987690289,0
+CORP.US,D,20180716,000000,92.7723,92.7923,92.5018,92.6908,65830.404311897,0
+CORP.US,D,20180717,000000,92.7823,92.8241,92.5684,92.6232,84741.490343342,0
+CORP.US,D,20180718,000000,92.6331,92.7823,92.483,92.6421,106380.01119502,0
+CORP.US,D,20180719,000000,92.6232,92.7267,92.3337,92.5684,96368.023220577,0
+CORP.US,D,20180720,000000,92.6331,92.6421,92.4163,92.5964,32353.227933867,0
+CORP.US,D,20180723,000000,92.3625,92.3805,91.5579,92.1676,23869.327289596,0
+CORP.US,D,20180724,000000,91.9409,92.4919,91.9409,92.4919,29263.877693336,0
+CORP.US,D,20180725,000000,92.4332,92.7187,92.285,92.4431,53074.896387439,0
+CORP.US,D,20180726,000000,92.2134,92.9544,92.2134,92.4919,65798.234052314,0
+CORP.US,D,20180727,000000,92.7445,92.7445,92.5416,92.5784,30164.644961646,0
+CORP.US,D,20180730,000000,92.4531,92.7923,92.4531,92.6331,20294.407193493,0
+CORP.US,D,20180731,000000,92.5118,92.844,92.5118,92.6709,24707.764679966,0
+CORP.US,D,20180801,000000,92.3625,92.6908,92.3625,92.5864,58461.404226282,0
+CORP.US,D,20180802,000000,92.652,92.662,92.4919,92.662,15069.755973173,0
+CORP.US,D,20180803,000000,92.7823,92.9007,92.5684,92.853,18097.781656375,0
+CORP.US,D,20180806,000000,92.9544,93.0877,92.9106,92.9544,76510.930493284,0
+CORP.US,D,20180807,000000,92.8003,93.3334,92.7823,92.844,124734.14960744,0
+CORP.US,D,20180808,000000,92.8003,93.3792,92.8003,93.1066,369258.28205273,0
+CORP.US,D,20180809,000000,93.1941,93.2389,93.0121,93.1195,52507.895562298,0
+CORP.US,D,20180810,000000,92.9544,93.3513,92.9544,93.2658,17855.499388895,0
+CORP.US,D,20180813,000000,93.1265,93.2658,92.9454,93.2588,55356.974176572,0
+CORP.US,D,20180814,000000,93.2289,93.3334,93.0022,93.2946,25861.872742488,0
+CORP.US,D,20180815,000000,93.2489,93.3513,93.1941,93.2847,28981.382601377,0
+CORP.US,D,20180816,000000,93.3513,93.4697,93.1753,93.3892,33033.829988159,0
+CORP.US,D,20180817,000000,93.4975,93.4975,93.1663,93.3434,63880.082324708,0
+CORP.US,D,20180820,000000,93.5731,93.5921,93.3234,93.3692,42827.663389804,0
+CORP.US,D,20180821,000000,93.3792,93.4886,93.222,93.3234,24829.408474012,0
+CORP.US,D,20180822,000000,93.421,93.5831,93.2041,93.222,71618.03507491,0
+CORP.US,D,20180823,000000,93.6199,93.6199,93.3434,93.5831,187112.28293789,0
+CORP.US,D,20180824,000000,93.4975,93.6815,93.4786,93.6299,38307.741918464,0
+CORP.US,D,20180827,000000,93.5274,93.7094,93.4975,93.6387,98041.882039478,0
+CORP.US,D,20180828,000000,93.2389,93.5274,93.2389,93.2946,26931.533873605,0
+CORP.US,D,20180829,000000,93.3513,93.4975,93.2141,93.2489,31574.104459604,0
+CORP.US,D,20180830,000000,93.4309,93.6667,93.3046,93.4975,40897.447814854,0
+CORP.US,D,20180831,000000,93.6915,93.6915,93.2946,93.3046,21709.898615122,0
+CORP.US,D,20180904,000000,93.1265,93.2658,92.7365,92.9375,145966.52093188,0
+CORP.US,D,20180905,000000,92.8241,93.0121,92.8102,92.9106,100685.87524891,0
+CORP.US,D,20180906,000000,92.9106,93.1464,92.9106,93.1265,20294.407193493,0
+CORP.US,D,20180907,000000,92.8102,92.9007,92.7087,92.7365,23540.587449488,0
+CORP.US,D,20180910,000000,92.8818,93.0022,92.7923,92.9544,65042.232952126,0
+CORP.US,D,20180911,000000,92.7267,92.9007,92.7267,92.8151,19974.715238891,0
+CORP.US,D,20180912,000000,92.8102,93.031,92.8102,92.8102,19659.044566739,0
+CORP.US,D,20180913,000000,92.8619,93.0589,92.8619,92.9842,16501.332524594,0
+CORP.US,D,20180914,000000,92.8003,93.0022,92.7635,92.9744,23419.948976054,0
+CORP.US,D,20180917,000000,92.8241,93.0589,92.8241,92.844,26267.016949104,0
+CORP.US,D,20180918,000000,92.8818,93.7184,92.7187,92.844,67331.347985543,0
+CORP.US,D,20180919,000000,92.7823,92.8619,92.5506,92.6063,23520.481037249,0
+CORP.US,D,20180920,000000,92.7723,92.9744,92.652,92.9744,18268.686160407,0
+CORP.US,D,20180921,000000,92.6988,92.9644,92.6988,92.9276,18396.361878125,0
+CORP.US,D,20180924,000000,92.7365,92.8341,92.6063,92.7365,32076.76476558,0
+CORP.US,D,20180925,000000,92.5336,92.8102,92.5336,92.8102,18890.979619206,0
+CORP.US,D,20180926,000000,92.8102,93.021,92.6232,92.9106,45802.407080572,0
+CORP.US,D,20180927,000000,92.8918,93.1066,92.8619,93.1066,28584.280959655,0
+CORP.US,D,20180928,000000,93.0489,93.2389,92.9744,92.9744,27551.81669118,0
+CORP.US,D,20181001,000000,92.9276,93.2946,92.9276,93.1066,97524.141924323,0
+CORP.US,D,20181002,000000,93.1265,93.1941,93.0121,93.1563,32555.297376869,0
+CORP.US,D,20181003,000000,93.1941,93.1941,92.4233,92.7445,74831.039750711,0
+CORP.US,D,20181004,000000,92.285,92.5416,92.2054,92.3715,52702.927761016,0
+CORP.US,D,20181005,000000,92.2591,92.2591,91.9707,92.1556,53265.90730371,0
+CORP.US,D,20181008,000000,91.9617,92.2412,91.8951,91.9806,130468.49837802,0
+CORP.US,D,20181009,000000,92.1855,92.285,91.9637,92.2313,32267.775681851,0
+CORP.US,D,20181010,000000,92.1556,92.1556,91.7866,91.9995,24971.158680297,0
+CORP.US,D,20181011,000000,92.1855,92.2591,91.9369,92.1468,25139.047222494,0
+CORP.US,D,20181012,000000,92.1468,92.3715,92.085,92.2313,27027.03933174,0
+CORP.US,D,20181015,000000,92.2761,92.2761,92.0095,92.1288,30425.023000141,0
+CORP.US,D,20181016,000000,91.9339,92.2889,91.9339,92.1556,116017.0145812,0
+CORP.US,D,20181017,000000,92.0294,92.2313,91.8135,91.8135,65776.116998852,0
+CORP.US,D,20181018,000000,91.8603,92.1218,91.8603,91.8891,93038.401353789,0
+CORP.US,D,20181019,000000,91.8981,92.2472,91.7578,91.8891,41291.533494739,0
+CORP.US,D,20181022,000000,91.8702,92.0294,91.724,91.7956,27236.146019027,0
+CORP.US,D,20181023,000000,91.8234,92.0294,91.7668,91.8314,33686.283065316,0
+CORP.US,D,20181024,000000,91.7956,92.084,91.7956,91.8314,48760.060320937,0
+CORP.US,D,20181025,000000,91.9707,92.0492,91.7747,91.8981,22512.14446346,0
+CORP.US,D,20181026,000000,91.9895,92.1278,91.8722,91.907,33137.37801119,0
+CORP.US,D,20181029,000000,92.0095,92.0095,91.7578,91.8135,55889.794100907,0
+CORP.US,D,20181030,000000,91.6195,91.8314,91.5817,91.5817,18144.026404525,0
+CORP.US,D,20181031,000000,91.4633,91.7488,91.34,91.34,18441.601305663,0
+CORP.US,D,20181101,000000,91.4236,91.72,91.3679,91.72,107372.26263901,0
+CORP.US,D,20181102,000000,91.528,91.5718,91.2246,91.2406,78595.965442474,0
+CORP.US,D,20181105,000000,91.3679,91.4913,91.3211,91.4913,45856.694393617,0
+CORP.US,D,20181106,000000,91.3679,91.5917,91.3679,91.4335,25251.643131032,0
+CORP.US,D,20181107,000000,91.7777,92.0274,91.5369,91.5559,75953.982874262,0
+CORP.US,D,20181108,000000,91.5211,91.7508,91.4505,91.4713,97203.44464911,0
+CORP.US,D,20181109,000000,91.5469,91.7518,91.3679,91.5658,117536.05402585,0
+CORP.US,D,20181112,000000,91.6295,91.732,91.4633,91.4633,24086.476541779,0
+CORP.US,D,20181113,000000,91.7408,91.7408,91.331,91.4146,55935.033528445,0
+CORP.US,D,20181114,000000,91.34,91.4435,91.1848,91.2872,47926.649533628,0
+CORP.US,D,20181115,000000,91.2028,91.331,91.0615,91.1361,35320.934380351,0
+CORP.US,D,20181116,000000,91.3211,91.4057,91.0735,91.3142,17637.344816101,0
+CORP.US,D,20181119,000000,91.331,91.35,91.155,91.1848,38381.130323136,0
+CORP.US,D,20181120,000000,91.1361,91.2952,91.0078,91.2495,105929.62756086,0
+CORP.US,D,20181121,000000,90.9431,91.335,90.9431,91.2226,33649.086202674,0
+CORP.US,D,20181123,000000,91.5559,91.5559,91.2784,91.2784,21230.360683221,0
+CORP.US,D,20181126,000000,91.2127,91.4236,91.2127,91.331,18963.362703266,0
+CORP.US,D,20181127,000000,91.3052,91.3868,91.1261,91.1649,24074.412694435,0
+CORP.US,D,20181128,000000,91.1361,91.5231,90.96,91.4713,54009.844556555,0
+CORP.US,D,20181129,000000,91.4146,91.5211,91.0804,91.336,34441.278844893,0
+CORP.US,D,20181130,000000,91.3679,91.3679,91.0715,91.0973,25542.180787887,0
+CORP.US,D,20181203,000000,91.3221,91.53,91.2872,91.3788,145082.84411398,0
+CORP.US,D,20181204,000000,91.3967,91.6494,91.341,91.5489,27807.168126616,0
+CORP.US,D,20181206,000000,91.2794,91.7697,91.2794,91.7697,567623.11860021,0
+CORP.US,D,20181207,000000,91.8364,91.8364,91.0048,91.5579,1097720.634718,0
+CORP.US,D,20181210,000000,92.0045,92.0045,91.5429,91.8453,117175.14392616,0
+CORP.US,D,20181211,000000,91.3967,92.0224,91.3967,91.9567,98603.85626156,0
+CORP.US,D,20181212,000000,92.0702,92.1885,91.9567,91.9757,126303.4550827,0
+CORP.US,D,20181213,000000,92.1925,92.2014,91.9935,92.1826,48523.809977129,0
+CORP.US,D,20181214,000000,92.0443,92.3586,92.0443,92.2183,40588.814386984,0
+CORP.US,D,20181217,000000,92.3397,92.4063,92.2203,92.2561,73337.133321349,0
+CORP.US,D,20181218,000000,92.4322,92.657,92.3685,92.4958,44396.968865062,0
+CORP.US,D,20181219,000000,92.5546,92.6938,92.4909,92.4909,59375.240662548,0
+CORP.US,D,20181220,000000,92.7047,92.7326,92.0075,92.3208,60770.625671938,0
+CORP.US,D,20181221,000000,92.2382,92.4223,91.8185,92.1258,90228.530243381,0
+CORP.US,D,20181224,000000,92.3497,92.3497,91.8771,92.085,38172.02363585,0
+CORP.US,D,20181226,000000,92.3397,92.3397,91.6882,91.9289,108501.23768624,0
+CORP.US,D,20181227,000000,92.108,92.5198,91.9477,91.9757,83873.898655227,0
+CORP.US,D,20181228,000000,91.9856,92.4441,91.9856,92.2661,60646.971236668,0
+CORP.US,D,20181231,000000,92.5028,92.7356,92.4083,92.6889,81032.862605848,0
+CORP.US,D,20190102,000000,92.8848,92.8848,92.6302,92.8181,86384.184223273,0
+CORP.US,D,20190103,000000,93.025,93.1106,92.7167,93.0718,103973.27365,0
+CORP.US,D,20190104,000000,92.7714,92.9306,92.7445,92.9306,39202.477263102,0
+CORP.US,D,20190107,000000,93.0628,93.0628,92.8181,92.9216,53766.556968462,0
+CORP.US,D,20190108,000000,92.8549,93.1245,92.7445,92.9774,69492.787301242,0
+CORP.US,D,20190109,000000,92.9872,93.3602,92.8948,93.2946,27622.189134017,0
+CORP.US,D,20190110,000000,93.2141,93.3135,92.9574,93.1753,25615.569192559,0
+CORP.US,D,20190111,000000,93.2847,93.3602,93.1195,93.1941,27932.833203111,0
+CORP.US,D,20190114,000000,93.1265,93.4697,92.8649,93.1106,50587.733193468,0
+CORP.US,D,20190115,000000,93.1195,93.3135,93.0529,93.0917,42543.157656621,0
+CORP.US,D,20190116,000000,92.9037,93.3772,92.9037,93.222,37193.84668042,0
+CORP.US,D,20190117,000000,93.222,93.3892,93.0847,93.3135,31630.402413872,0
+CORP.US,D,20190118,000000,93.2946,93.5453,93.2588,93.5453,48575.081328338,0
+CORP.US,D,20190122,000000,93.5921,93.78,93.5075,93.5831,48280.522389036,0
+CORP.US,D,20190123,000000,93.6099,93.8874,93.6099,93.6667,40713.474142867,0
+CORP.US,D,20190124,000000,93.9432,94.0765,93.8576,94.0287,18772.351786995,0
+CORP.US,D,20190125,000000,93.9352,94.0765,93.8775,93.9263,21356.025759714,0
+CORP.US,D,20190128,000000,93.8775,94.2804,93.8378,94.0864,84196.606571664,0
+CORP.US,D,20190129,000000,93.9521,94.3281,93.9521,94.2903,44843.331216769,0
+CORP.US,D,20190130,000000,94.2704,94.6374,94.2506,94.6276,17860.525991955,0
+CORP.US,D,20190131,000000,94.4345,95.1388,94.4345,95.1199,32177.296826775,0
+CORP.US,D,20190201,000000,94.9777,95.0622,94.6932,94.9876,195068.39026088,0
+CORP.US,D,20190204,000000,94.7877,94.8643,94.5987,94.731,80486.973513557,0
+CORP.US,D,20190205,000000,94.6832,95.2253,94.6832,95.1298,45362.076652537,0
+CORP.US,D,20190206,000000,95.1488,95.1587,94.912,95.0622,18310.909626109,0
+CORP.US,D,20190207,000000,95.0722,95.1488,94.8921,95.0542,20544.732025869,0
+CORP.US,D,20190208,000000,94.9777,95.2542,94.9777,95.2353,16193.704417337,0
+CORP.US,D,20190211,000000,95.0264,95.2055,95.0264,95.11,34522.709814461,0
+CORP.US,D,20190212,000000,95.0354,95.1676,95.0354,95.1587,116890.63819299,0
+CORP.US,D,20190213,000000,94.7976,95.11,94.7976,95.0622,37220.990336942,0
+CORP.US,D,20190214,000000,95.1199,95.2542,95.101,95.2453,59425.506693145,0
+CORP.US,D,20190215,000000,95.1199,95.3387,95.1199,95.2055,48862.603023356,0
+CORP.US,D,20190219,000000,95.2453,95.4432,95.1488,95.3666,75991.179736905,0
+CORP.US,D,20190220,000000,95.2542,95.3765,95.1676,95.3199,28259.562401995,0
+CORP.US,D,20190221,000000,95.0164,95.1587,94.9498,95.1298,35198.285265693,0
+CORP.US,D,20190222,000000,95.091,95.472,95.0822,95.4054,19058.868161402,0
+CORP.US,D,20190225,000000,95.2453,95.463,95.2154,95.4243,63987.651630187,0
+CORP.US,D,20190226,000000,95.463,95.6173,95.4054,95.5586,16696.364723313,0
+CORP.US,D,20190227,000000,95.4054,95.5496,95.2453,95.3577,13839.243544143,0
+CORP.US,D,20190228,000000,95.2453,95.3387,95.1388,95.2811,49045.571374732,0
+CORP.US,D,20190301,000000,95.2253,95.2999,95.0822,95.0822,61466.307535409,0
+CORP.US,D,20190304,000000,94.9976,95.3099,94.9976,95.1776,60775.652274998,0
+CORP.US,D,20190305,000000,95.11,95.3387,95.0443,95.1488,48296.607518827,0
+CORP.US,D,20190306,000000,95.3298,95.472,95.2154,95.3199,16580.752852938,0
+CORP.US,D,20190307,000000,95.6939,95.6939,95.3765,95.6371,25183.281329419,0
+CORP.US,D,20190308,000000,95.482,95.6839,95.3666,95.5586,42933.222054059,0
+CORP.US,D,20190311,000000,95.6939,95.7705,95.5586,95.7705,36978.708069462,0
+CORP.US,D,20190312,000000,95.7038,96.0957,95.7038,96.035,577875.37820091,0
+CORP.US,D,20190313,000000,95.8202,96.035,95.8102,95.9574,31611.301322245,0
+CORP.US,D,20190314,000000,95.85,95.9952,95.8013,95.8699,18440.595985051,0
+CORP.US,D,20190315,000000,96.1047,96.2091,95.9952,96.1335,17648.403342833,0
+CORP.US,D,20190318,000000,96.0052,96.1435,95.9376,96.0052,50074.01436076,0
+CORP.US,D,20190319,000000,96.1245,96.1991,95.9186,96.1435,21440.472691119,0
+CORP.US,D,20190320,000000,96.0152,96.6169,96.0152,96.4966,27497.529378134,0
+CORP.US,D,20190321,000000,96.6359,96.7432,96.5981,96.7134,12684.130161009,0
+CORP.US,D,20190322,000000,96.7432,97.354,96.7432,97.2824,86587.258986888,0
+CORP.US,D,20190325,000000,97.4793,97.6076,97.164,97.5281,17438.291334935,0
+CORP.US,D,20190326,000000,97.1143,97.6972,97.1143,97.5092,295629.60575392,0
+CORP.US,D,20190327,000000,97.6674,97.8395,97.558,97.6773,26001.612307548,0
+CORP.US,D,20190328,000000,97.5778,97.733,97.5181,97.6376,42134.997488168,0
+CORP.US,D,20190329,000000,97.3142,97.7927,97.3142,97.6376,14938.058973008,0
+CORP.US,D,20190401,000000,97.4316,97.6474,97.2953,97.2953,118382.53398112,0
+CORP.US,D,20190402,000000,97.4316,97.5878,97.2038,97.2724,232487.42875838,0
+CORP.US,D,20190403,000000,97.0845,97.2526,97.0845,97.1342,63148.208919206,0
+CORP.US,D,20190404,000000,97.1938,97.2625,97.174,97.2228,24829.408474012,0
+CORP.US,D,20190405,000000,97.1442,97.5181,97.1442,97.5092,59359.155532757,0
+CORP.US,D,20190408,000000,97.354,97.7161,97.354,97.4217,194157.56978645,0
+CORP.US,D,20190409,000000,97.6076,97.7231,97.6076,97.7231,46170.354424547,0
+CORP.US,D,20190410,000000,97.7231,98.0066,97.7231,97.9389,64464.173600253,0
+CORP.US,D,20190411,000000,97.8493,97.9966,97.8105,97.9488,15945.390226184,0
+CORP.US,D,20190412,000000,97.6972,98.0464,97.6574,97.7629,38822.466071784,0
+CORP.US,D,20190415,000000,97.7927,97.9389,97.7629,97.8295,29285.994746799,0
+CORP.US,D,20190416,000000,97.6872,97.8105,97.548,97.5878,31545.955482469,0
+CORP.US,D,20190417,000000,97.6972,97.7231,97.4893,97.5281,100019.34768319,0
+CORP.US,D,20190418,000000,97.7827,97.7927,97.6674,97.6972,36566.526618561,0
+CORP.US,D,20190422,000000,97.6773,97.8205,97.558,97.6574,28764.233349195,0
+CORP.US,D,20190423,000000,97.7629,97.8105,97.4993,97.733,17768.036495654,0
+CORP.US,D,20190424,000000,97.8295,98.1915,97.8295,98.0662,20034.029154997,0
+CORP.US,D,20190425,000000,97.8991,98.116,97.8991,98.0364,18309.904305497,0
+CORP.US,D,20190426,000000,98.2691,98.3477,98.1518,98.3378,13348.64708551,0
+CORP.US,D,20190429,000000,98.2214,98.2214,97.8991,98.0264,65529.813448923,0
+CORP.US,D,20190430,000000,98.116,98.1915,98.0364,98.1518,39941.387912887,0
+CORP.US,D,20190501,000000,98.1259,98.6879,98.0762,98.116,35370.195090337,0
+CORP.US,D,20190502,000000,97.9966,98.1259,97.7161,97.7529,25396.409299153,0
+CORP.US,D,20190503,000000,97.8017,98.1617,97.8017,98.116,54457.212228874,0
+CORP.US,D,20190506,000000,98.1518,98.2592,98.1259,98.2115,24012.082816494,0
+CORP.US,D,20190507,000000,98.2303,98.3577,98.1717,98.2791,42683.902542295,0
+CORP.US,D,20190508,000000,98.2303,98.8808,97.9876,98.116,51284.420377551,0
+CORP.US,D,20190509,000000,98.2303,98.2303,97.9876,98.1359,16739.593509627,0
+CORP.US,D,20190510,000000,98.106,98.2015,98.0562,98.1915,12397.613786602,0
+CORP.US,D,20190513,000000,98.2214,98.3079,98.1259,98.2393,23537.571487652,0
+CORP.US,D,20190514,000000,98.2791,98.3179,98.2015,98.2115,15992.640294946,0
+CORP.US,D,20190515,000000,98.5496,98.5496,98.2115,98.3477,25702.026765187,0
+CORP.US,D,20190516,000000,98.3577,98.5069,98.3079,98.3676,16510.380410101,0
+CORP.US,D,20190517,000000,98.2592,98.5367,98.2592,98.2791,18200.324358794,0
+CORP.US,D,20190520,000000,98.4273,98.4273,98.1717,98.2015,12708.257855696,0
+CORP.US,D,20190521,000000,98.2214,98.2691,98.0562,98.1458,16233.917241815,0
+CORP.US,D,20190522,000000,98.0066,98.4372,98.0066,98.3378,19125.219321791,0
+CORP.US,D,20190523,000000,98.2214,98.6193,98.2214,98.3974,20307.476361448,0
+CORP.US,D,20190524,000000,98.6293,98.6979,98.467,98.6879,15692.049431972,0
+CORP.US,D,20190528,000000,98.477,99.0132,98.477,98.5795,80097.914436731,0
+CORP.US,D,20190529,000000,98.7715,98.9108,98.5895,98.7417,29712.250686267,0
+CORP.US,D,20190530,000000,98.9108,99.1823,98.6581,99.1823,48665.560183414,0
+CORP.US,D,20190531,000000,99.1624,99.5006,99.1226,99.4807,72340.860594904,0
+CORP.US,D,20190603,000000,99.6697,99.9185,99.62,99.769,1441449.8051509,0
+CORP.US,D,20190604,000000,99.4907,99.8986,99.4907,99.8288,116141.67433708,0
+CORP.US,D,20190605,000000,99.7391,99.9385,99.6498,99.7989,25718.111894978,0
+CORP.US,D,20190606,000000,99.8388,99.9883,99.7094,99.8886,43889.281956026,0
+CORP.US,D,20190607,000000,100.008,100.356,99.7989,100.147,56890.0881098,0
+CORP.US,D,20190610,000000,99.8388,100.127,99.8288,99.8986,558195.22190132,0
+CORP.US,D,20190611,000000,99.8986,100.018,99.8986,99.9784,57313.328087432,0
+CORP.US,D,20190612,000000,99.9185,100.147,99.9185,100.147,40443.042898252,0
+CORP.US,D,20190613,000000,100.147,100.366,100.147,100.227,70734.358257003,0
+CORP.US,D,20190614,000000,100.207,100.376,100.167,100.306,13052.077504984,0
+CORP.US,D,20190617,000000,100.376,100.466,100.306,100.316,28062.519562052,0
+CORP.US,D,20190618,000000,100.814,100.972,100.704,100.704,55855.613200101,0
+CORP.US,D,20190619,000000,100.744,101.34,100.654,101.272,66217.452747499,0
+CORP.US,D,20190620,000000,101.738,101.938,101.47,101.689,59346.086364801,0
+CORP.US,D,20190621,000000,101.5,101.6,101.35,101.53,84768.633999865,0
+CORP.US,D,20190624,000000,101.49,101.858,101.49,101.659,51512.628156464,0
+CORP.US,D,20190625,000000,101.838,101.858,101.55,101.6,21891.861645886,0
+CORP.US,D,20190626,000000,101.659,101.708,101.38,101.44,58853.479264944,0
+CORP.US,D,20190627,000000,101.5,101.868,101.39,101.718,32080.786048027,0
+CORP.US,D,20190628,000000,101.61,102.047,101.61,102.007,28547.084097014,0
+CORP.US,D,20190701,000000,102.007,102.365,101.968,102.107,192269.57767721,0
+CORP.US,D,20190702,000000,102.216,102.405,102.107,102.346,71512.476410654,0
+CORP.US,D,20190703,000000,102.445,102.634,102.097,102.574,47851.250487732,0
+CORP.US,D,20190705,000000,102.226,102.226,101.5,101.918,51455.324881583,0
+CORP.US,D,20190708,000000,102.037,102.037,101.738,101.788,39898.159126573,0
+CORP.US,D,20190709,000000,101.838,101.838,101.55,101.659,25944.309032668,0
+CORP.US,D,20190710,000000,101.868,102.007,101.64,101.699,63464.884911972,0
+CORP.US,D,20190711,000000,101.708,101.768,101.212,101.311,25896.053643294,0
+CORP.US,D,20190712,000000,101.311,101.44,101.242,101.34,88144.500614803,0
+CORP.US,D,20190715,000000,101.5,101.63,101.49,101.5,29216.627624574,0
+CORP.US,D,20190716,000000,101.4,101.5,101.192,101.311,26182.5700177,0
+CORP.US,D,20190717,000000,101.55,101.838,101.55,101.748,34994.205181467,0
+CORP.US,D,20190718,000000,101.818,102.097,101.659,102.007,16650.119975163,0
+CORP.US,D,20190719,000000,102.007,102.146,101.738,101.858,21028.291240218,0
+CORP.US,D,20190722,000000,101.878,102.196,101.878,102.047,22396.532593086,0
+CORP.US,D,20190723,000000,102.007,102.186,101.988,102.126,20829.237759051,0
+CORP.US,D,20190724,000000,102.176,102.336,102.156,102.266,21778.260416734,0
+CORP.US,D,20190725,000000,102.425,102.425,102.017,102.326,28217.338936293,0
+CORP.US,D,20190726,000000,102.017,102.286,102.017,102.196,70663.985814166,0
+CORP.US,D,20190729,000000,102.485,102.485,102.136,102.176,64654.179195912,0
+CORP.US,D,20190730,000000,101.311,102.306,101.311,102.236,29910.298846821,0
+CORP.US,D,20190731,000000,102.505,102.515,102.136,102.505,23841.178312462,0
+CORP.US,D,20190801,000000,102.156,103.032,102.156,102.903,74617.911780977,0
+CORP.US,D,20190802,000000,101.948,103.341,101.948,103.221,596762.33653766,0
+CORP.US,D,20190805,000000,103.519,103.519,103.221,103.321,32588.472957064,0
+CORP.US,D,20190806,000000,103.399,103.669,103.36,103.669,233378.14282057,0
+CORP.US,D,20190807,000000,104.146,104.146,103.768,103.768,32558.313338706,0
+CORP.US,D,20190808,000000,103.091,103.957,103.091,103.847,41627.310579132,0
+CORP.US,D,20190809,000000,103.777,103.997,103.649,103.659,29528.277014279,0
+CORP.US,D,20190812,000000,103.807,104.235,103.807,103.997,42265.689167722,0
+CORP.US,D,20190813,000000,104.265,104.285,103.987,104.166,59837.688144046,0
+CORP.US,D,20190814,000000,104.047,104.405,104.047,104.275,28050.455714708,0
+CORP.US,D,20190815,000000,104.415,104.872,104.415,104.633,494049.73493505,0
+CORP.US,D,20190816,000000,104.584,104.872,104.484,104.772,864962.77471505,0
+CORP.US,D,20190819,000000,104.146,104.673,104.146,104.504,42248.598717319,0
+CORP.US,D,20190820,000000,104.802,105.061,104.683,105.061,113024.17511941,0
+CORP.US,D,20190821,000000,105.011,105.22,104.892,105.19,22105.994936231,0
+CORP.US,D,20190822,000000,104.673,105.16,104.673,104.812,15032.559110531,0
+CORP.US,D,20190823,000000,104.723,105.3,104.723,105.16,30478.304992575,0
+CORP.US,D,20190826,000000,105.37,105.478,105.081,105.091,57228.881156029,0
+CORP.US,D,20190827,000000,105.28,105.588,105.28,105.578,36609.755404876,0
+CORP.US,D,20190828,000000,105.598,105.718,105.538,105.568,38319.805765807,0
+CORP.US,D,20190829,000000,105.718,105.718,105.16,105.458,220850.84267503,0
+CORP.US,D,20190830,000000,105.32,105.488,105.21,105.478,14410.265651732,0
+CORP.US,D,20190903,000000,105.478,105.807,105.38,105.498,741272.14790283,0
+CORP.US,D,20190904,000000,105.439,105.768,105.38,105.748,86877.796643742,0
+CORP.US,D,20190905,000000,104.643,105.25,104.643,105.011,89783.173212286,0
+CORP.US,D,20190906,000000,105.13,105.41,105.111,105.34,33079.069415696,0
+CORP.US,D,20190909,000000,104.862,105.071,104.763,104.763,83196.312562771,0
+CORP.US,D,20190910,000000,104.524,104.574,104.047,104.047,24603.211336322,0
+CORP.US,D,20190911,000000,104.096,104.126,103.957,104.037,40176.632936084,0
+CORP.US,D,20190912,000000,104.305,104.484,103.748,103.867,32321.057674284,0
+CORP.US,D,20190913,000000,103.659,103.729,103.211,103.211,37065.16564209,0
+CORP.US,D,20190916,000000,103.121,103.589,103.121,103.529,50769.696224231,0
+CORP.US,D,20190917,000000,103.479,103.837,103.479,103.827,16925.577822839,0
+CORP.US,D,20190918,000000,103.887,104.205,103.777,103.887,16333.443982398,0
+CORP.US,D,20190919,000000,104.245,104.335,104.086,104.146,38759.13087323,0
+CORP.US,D,20190920,000000,104.116,104.723,104.116,104.723,46352.317455311,0
+CORP.US,D,20190923,000000,104.852,104.982,104.703,104.763,42912.110321208,0
+CORP.US,D,20190924,000000,104.932,105.081,104.892,105.021,18835.686985549,0
+CORP.US,D,20190925,000000,105.011,105.091,104.544,104.544,16090.156394306,0
+CORP.US,D,20190926,000000,104.593,104.792,104.593,104.713,14005.121445115,0
+CORP.US,D,20190927,000000,104.713,104.842,104.663,104.802,22285.947325771,0
+CORP.US,D,20190930,000000,104.782,105.031,104.603,105.031,62727.984903411,0
+CORP.US,D,20191001,000000,104.892,105.468,104.593,105.21,91533.436397696,0
+CORP.US,D,20191002,000000,105.18,105.18,104.962,105.061,27761.928699079,0
+CORP.US,D,20191003,000000,105.13,105.568,105.051,105.439,19546.448658199,0
+CORP.US,D,20191004,000000,105.638,105.778,105.528,105.728,40275.154356055,0
+CORP.US,D,20191007,000000,105.488,105.678,105.38,105.38,492463.33900939,0
+CORP.US,D,20191008,000000,105.608,105.608,105.32,105.32,13248.115024315,0
+CORP.US,D,20191009,000000,105.031,105.638,105.031,105.2,86375.136337766,0
+CORP.US,D,20191010,000000,104.802,105.111,104.047,104.852,37273.267008764,0
+CORP.US,D,20191011,000000,104.544,104.713,104.504,104.544,20863.418659857,0
+CORP.US,D,20191014,000000,104.962,104.962,104.544,104.872,22325.154829637,0
+CORP.US,D,20191015,000000,105.081,105.081,104.673,104.693,18354.138412424,0
+CORP.US,D,20191016,000000,104.763,104.872,104.663,104.802,41391.060235323,0
+CORP.US,D,20191017,000000,104.663,105.002,104.663,104.992,118132.20914875,0
+CORP.US,D,20191018,000000,105.031,105.17,104.892,105.011,91386.65958835,0
+CORP.US,D,20191021,000000,104.882,104.972,104.792,104.882,34251.273249234,0
+CORP.US,D,20191022,000000,104.952,105.101,104.882,105.021,26344.426636225,0
+CORP.US,D,20191023,000000,105.031,105.28,105.031,105.111,39715.190775198,0
+CORP.US,D,20191024,000000,105.041,105.34,105.041,105.15,19857.092727293,0
+CORP.US,D,20191025,000000,105.021,105.27,104.992,105.101,19609.783856753,0
+CORP.US,D,20191028,000000,104.942,104.942,104.673,104.782,73726.192398175,0
+CORP.US,D,20191029,000000,104.952,104.952,104.564,104.584,25476.834948109,0
+CORP.US,D,20191030,000000,104.832,104.872,104.544,104.822,61063.173970016,0
+CORP.US,D,20191031,000000,105.18,105.568,105.18,105.468,34802.188944584,0
+CORP.US,D,20191101,000000,105.678,105.728,105.458,105.628,252486.27169196,0
+CORP.US,D,20191104,000000,105.15,105.429,105.061,105.22,82901.753623468,0
+CORP.US,D,20191105,000000,104.872,104.892,104.613,104.713,18814.575252698,0
+CORP.US,D,20191106,000000,105.002,105.14,104.882,105.091,24886.711748893,0
+CORP.US,D,20191107,000000,104.892,104.892,104.415,104.534,28390.254081549,0
+CORP.US,D,20191108,000000,104.603,104.703,104.385,104.444,51809.197736991,0
+CORP.US,D,20191111,000000,104.365,104.514,104.325,104.454,17057.274823004,0
+CORP.US,D,20191112,000000,104.345,104.524,104.335,104.464,34801.183623972,0
+CORP.US,D,20191113,000000,104.733,104.733,104.613,104.613,55819.42165807,0
+CORP.US,D,20191114,000000,105.061,105.14,104.992,105.111,12296.076404795,0
+CORP.US,D,20191115,000000,105.061,105.14,105.002,105.021,37319.511756914,0
+CORP.US,D,20191118,000000,105.488,105.488,105.19,105.19,51662.420927645,0
+CORP.US,D,20191119,000000,105.29,105.4,105.2,105.38,23335.502044649,0
+CORP.US,D,20191120,000000,105.449,105.608,105.449,105.568,25593.452139096,0
+CORP.US,D,20191121,000000,105.458,105.518,105.32,105.35,21840.590294676,0
+CORP.US,D,20191122,000000,105.568,105.568,105.458,105.538,31609.290681021,0
+CORP.US,D,20191125,000000,105.558,105.846,105.558,105.778,15623.687630359,0
+CORP.US,D,20191126,000000,105.866,106.066,105.866,105.916,24046.2637173,0
+CORP.US,D,20191127,000000,105.996,106.066,105.896,106.056,11465.681579323,0
+CORP.US,D,20191129,000000,105.836,106.016,105.728,105.788,21504.813210283,0
+CORP.US,D,20191202,000000,105.608,105.608,105.458,105.558,50588.73851408,0
+CORP.US,D,20191203,000000,105.886,106.136,105.817,106.026,35304.849250561,0
+CORP.US,D,20191204,000000,106.175,106.254,105.788,106.046,58292.510363474,0
+CORP.US,D,20191205,000000,105.926,105.966,105.778,105.946,25831.713124129,0
+CORP.US,D,20191206,000000,105.648,105.976,105.588,105.936,63760.449171886,0
+CORP.US,D,20191209,000000,106.056,106.056,105.817,105.817,51026.05298028,0
+CORP.US,D,20191210,000000,106.006,106.006,105.728,105.836,23988.960442419,0
+CORP.US,D,20191211,000000,105.956,106.284,105.896,106.205,62382.154612898,0
+CORP.US,D,20191212,000000,106.235,106.235,105.598,105.788,38463.566613316,0
+CORP.US,D,20191213,000000,105.926,106.354,105.876,106.354,23696.412144341,0
+CORP.US,D,20191216,000000,106.344,106.374,106.126,106.225,40925.596791989,0
+CORP.US,D,20191217,000000,106.284,106.294,106.086,106.165,17274.424075186,0
+CORP.US,D,20191218,000000,106.254,106.254,106.036,106.126,36669.069320981,0
+CORP.US,D,20191219,000000,106.146,106.205,106.016,106.146,35279.716235261,0
+CORP.US,D,20191220,000000,106.046,106.126,106.026,106.086,18617.532412755,0
+CORP.US,D,20191223,000000,106.056,106.185,106.026,106.155,25596.468100932,0
+CORP.US,D,20191224,000000,106.106,106.225,105.976,106.225,9484.1946531632,0
+CORP.US,D,20191226,000000,106.424,106.464,106.244,106.464,22815.751288271,0
+CORP.US,D,20191227,000000,106.344,106.603,106.344,106.533,67290.129840452,0
+CORP.US,D,20191230,000000,106.225,106.732,106.225,106.732,47081.174898976,0
+CORP.US,D,20191231,000000,106.543,106.583,106.334,106.394,22056.734226246,0
+CORP.US,D,20200102,000000,106.394,106.841,106.394,106.523,61279.317901587,0
+CORP.US,D,20200103,000000,106.762,107.051,106.692,106.772,82084.427965951,0
+CORP.US,D,20200106,000000,107.041,107.18,106.682,106.702,31217.21564236,0
+CORP.US,D,20200107,000000,106.841,106.841,106.553,106.603,26708.352697752,0
+CORP.US,D,20200108,000000,106.404,106.812,106.404,106.503,24071.396732599,0
+CORP.US,D,20200109,000000,106.414,106.861,106.344,106.861,27790.077676212,0
+CORP.US,D,20200110,000000,106.841,107.09,106.772,107.021,22884.113089883,0
+CORP.US,D,20200113,000000,107.18,107.18,106.802,106.861,20306.471040836,0
+CORP.US,D,20200114,000000,106.961,106.961,106.802,106.921,18267.680839795,0
+CORP.US,D,20200115,000000,107.07,107.17,106.971,107.07,22403.56983737,0
+CORP.US,D,20200116,000000,107.229,107.349,107.07,107.289,160706.53174434,0
+CORP.US,D,20200117,000000,107.18,107.289,107.08,107.249,27591.024195047,0
+CORP.US,D,20200121,000000,107.359,107.637,107.339,107.488,24919.887329088,0
+CORP.US,D,20200122,000000,107.647,107.787,107.607,107.707,15619.666347912,0
+CORP.US,D,20200123,000000,107.867,107.867,107.657,107.687,40589.819707597,0
+CORP.US,D,20200124,000000,108.005,108.035,107.787,107.935,24649.456084472,0
+CORP.US,D,20200127,000000,108.115,108.443,107.905,108.224,24987.243810089,0
+CORP.US,D,20200128,000000,108.135,108.313,108.135,108.224,52769.278921405,0
+CORP.US,D,20200129,000000,108.205,108.572,108.205,108.304,31132.768710956,0
+CORP.US,D,20200130,000000,108.503,108.672,108.373,108.463,24450.402603305,0
+CORP.US,D,20200131,000000,108.572,108.771,108.572,108.771,129775.83247638,0
+CORP.US,D,20200203,000000,108.741,109.02,108.622,109.02,165263.65007831,0
+CORP.US,D,20200204,000000,108.572,108.642,108.453,108.543,43596.733657948,0
+CORP.US,D,20200205,000000,108.294,108.443,108.075,108.373,17764.015213207,0
+CORP.US,D,20200206,000000,108.264,108.612,108.215,108.363,35926.137388748,0
+CORP.US,D,20200207,000000,108.712,108.97,108.662,108.702,22397.537913698,0
+CORP.US,D,20200210,000000,107.895,109.03,107.895,108.861,45943.151966246,0
+CORP.US,D,20200211,000000,108.891,108.98,108.821,108.871,25921.186658592,0
+CORP.US,D,20200212,000000,108.731,108.821,108.612,108.712,48818.368916431,0
+CORP.US,D,20200213,000000,108.781,108.821,108.672,108.672,30240.044007542,0
+CORP.US,D,20200214,000000,108.831,109.1,108.821,108.881,33376.644316835,0
+CORP.US,D,20200218,000000,108.92,109.11,108.881,109.11,22146.20776071,0
+CORP.US,D,20200219,000000,109.08,109.169,109.01,109.04,22138.165195814,0
+CORP.US,D,20200220,000000,109.258,109.328,109.13,109.318,38248.428002359,0
+CORP.US,D,20200221,000000,109.528,109.587,109.478,109.557,29681.085747296,0
+CORP.US,D,20200224,000000,110.144,110.144,109.587,109.696,38477.641101883,0
+CORP.US,D,20200225,000000,109.557,109.856,109.557,109.626,51235.159667565,0
+CORP.US,D,20200226,000000,109.468,109.676,109.438,109.458,39171.312324131,0
+CORP.US,D,20200227,000000,109.528,109.528,108.851,108.98,60991.796206568,0
+CORP.US,D,20200228,000000,108.891,109.726,108.672,109.726,118011.57067531,0
+CORP.US,D,20200302,000000,109.696,109.974,109.288,109.468,241160.3296777,0
+CORP.US,D,20200303,000000,109.219,110.632,109.219,110.114,79135.822611093,0
+CORP.US,D,20200304,000000,110.184,110.84,110.184,110.432,22561.405173446,0
+CORP.US,D,20200305,000000,110.701,110.81,110.372,110.462,47208.850616694,0
+CORP.US,D,20200306,000000,111.288,111.447,110.392,110.88,38426.369750674,0
+CORP.US,D,20200309,000000,110.323,111.587,107.627,109.538,88112.33035522,0
+CORP.US,D,20200310,000000,107.329,109.498,107.239,107.239,71011.826745902,0
+CORP.US,D,20200311,000000,107.289,107.359,99.2818,103.639,119880.46169293,0
+CORP.US,D,20200312,000000,102.365,105.28,94.8315,99.0829,283245.06113526,0
+CORP.US,D,20200313,000000,100.744,103.341,99.6697,102.107,75031.098552489,0
+CORP.US,D,20200316,000000,95.8102,101.49,95.473,101.49,120935.04301486,0
+CORP.US,D,20200317,000000,99.8288,100.972,97.7429,99.0132,67751.572001339,0
+CORP.US,D,20200318,000000,97.0287,97.0745,92.5248,94.3669,148411.46066015,0
+CORP.US,D,20200319,000000,92.8033,94.9299,89.6888,89.6888,119986.02035719,0
+CORP.US,D,20200320,000000,90.2319,94.0377,90.2319,90.8944,66240.575121574,0
+CORP.US,D,20200323,000000,93.415,97.3929,93.415,97.3053,55564.070222634,0
+CORP.US,D,20200324,000000,97.0099,98.9834,95.0184,97.3739,50942.611369487,0
+CORP.US,D,20200325,000000,94.8235,103.002,94.8235,100.744,106878.65021855,0
+CORP.US,D,20200326,000000,97.919,102.226,97.919,101.272,51531.729248092,0
+CORP.US,D,20200327,000000,98.3079,101.868,98.3079,101.42,50306.243422121,0
+CORP.US,D,20200330,000000,100.854,103.171,100.386,102.226,46291.998218593,0
+CORP.US,D,20200331,000000,101.35,103.231,101.35,102.713,71948.785556242,0
+CORP.US,D,20200401,000000,101.39,102.425,100.684,101.39,89147.810585532,0
+CORP.US,D,20200402,000000,101.56,102.763,100.376,102.326,57822.020317081,0
+CORP.US,D,20200403,000000,102.117,103.281,100.416,100.874,39252.7432937,0
+CORP.US,D,20200406,000000,100.992,103.321,100.992,102.823,96542.949007056,0
+CORP.US,D,20200407,000000,103.419,103.419,102.186,103.271,49946.338643042,0
+CORP.US,D,20200408,000000,102.395,104.424,102.395,104.156,58078.377073128,0
+CORP.US,D,20200409,000000,105.111,107.747,105.071,106.961,111322.16732338,0
+CORP.US,D,20200413,000000,107.041,108.861,106.533,107.687,74989.880407399,0
+CORP.US,D,20200414,000000,107.439,107.955,106.832,106.901,149971.71824991,0
+CORP.US,D,20200415,000000,106.523,107.777,106.523,107.329,32329.10023918,0
+CORP.US,D,20200416,000000,107.777,107.777,106.921,107.537,100031.41153053,0
+CORP.US,D,20200417,000000,108.513,108.513,107.269,107.827,41424.235815518,0
+CORP.US,D,20200420,000000,107.389,107.429,106.503,107.12,65728.86693009,0
+CORP.US,D,20200421,000000,107.498,107.498,106.215,107.061,33426.910347432,0
+CORP.US,D,20200422,000000,107.209,107.289,106.444,106.891,60526.332763234,0
+CORP.US,D,20200423,000000,106.881,107.587,106.861,107.429,45467.635316792,0
+CORP.US,D,20200424,000000,107.389,107.637,107.021,107.479,35748.195640432,0
+CORP.US,D,20200427,000000,107.557,107.867,106.901,107.09,36619.808610995,0
+CORP.US,D,20200428,000000,106.881,107.339,106.832,107.031,26984.815866038,0
+CORP.US,D,20200429,000000,107.518,107.777,107.239,107.567,52040.42147774,0
+CORP.US,D,20200430,000000,107.955,107.955,107.061,107.12,39810.696233333,0
+CORP.US,D,20200501,000000,106.424,107.061,106.225,106.444,349374.04566892,0
+CORP.US,D,20200504,000000,106.503,107.209,106.503,106.643,53556.444960564,0
+CORP.US,D,20200505,000000,106.792,107.031,106.464,106.712,30516.507175829,0
+CORP.US,D,20200506,000000,106.682,106.682,105.688,105.698,22775.538463792,0
+CORP.US,D,20200507,000000,106.444,106.444,105.758,106.046,39270.839064714,0
+CORP.US,D,20200508,000000,106.175,106.175,105.568,105.678,18918.123275729,0
+CORP.US,D,20200511,000000,105.498,105.638,105.091,105.23,31531.880993902,0
+CORP.US,D,20200512,000000,105.728,106.334,105.449,105.668,48128.718976631,0
+CORP.US,D,20200513,000000,106.155,106.702,105.916,105.936,24985.233168864,0
+CORP.US,D,20200514,000000,106.374,106.444,105.827,106.404,47390.813647458,0
+CORP.US,D,20200515,000000,106.603,106.991,106.434,106.583,27724.731836436,0
+CORP.US,D,20200518,000000,107.419,107.419,106.971,107.399,15560.352431807,0
+CORP.US,D,20200519,000000,107.309,107.488,106.991,107.299,28021.301416962,0
+CORP.US,D,20200520,000000,107.289,108.443,107.289,108.254,45361.071331925,0
+CORP.US,D,20200521,000000,107.657,108.363,107.657,108.165,25483.872192393,0
+CORP.US,D,20200522,000000,108.433,108.483,108.135,108.155,20450.231888345,0
+CORP.US,D,20200526,000000,108.682,108.801,108.215,108.523,42863.854931834,0
+CORP.US,D,20200527,000000,108.682,109.209,108.483,108.553,35670.785953311,0
+CORP.US,D,20200528,000000,108.473,108.99,108.473,108.851,25240.584604301,0
+CORP.US,D,20200529,000000,109.05,109.448,108.851,109.179,15498.022553866,0
+CORP.US,D,20200601,000000,109.258,109.408,108.901,109.229,64462.162959029,0
+CORP.US,D,20200602,000000,109.258,109.926,109.04,109.726,59190.261669949,0
+CORP.US,D,20200603,000000,109.606,109.945,109.458,109.656,32371.323704882,0
+CORP.US,D,20200604,000000,109.974,109.974,109.338,109.348,25339.106024272,0
+CORP.US,D,20200605,000000,109.916,110.83,109.368,109.974,94905.281730185,0
+CORP.US,D,20200608,000000,110.174,110.372,109.936,110.204,34919.811456183,0
+CORP.US,D,20200609,000000,110.442,110.472,109.696,110.224,32475.877048525,0
+CORP.US,D,20200610,000000,110.363,110.781,109.726,110.761,23568.736426622,0
+CORP.US,D,20200611,000000,110.79,110.79,109.626,109.826,46574.493310552,0
+CORP.US,D,20200612,000000,110.034,110.641,109.866,109.974,16750.652036358,0
+CORP.US,D,20200615,000000,110.224,111.685,109.974,111.238,48042.261404003,0
+CORP.US,D,20200616,000000,111.357,111.715,110.84,111.019,54305.40881647,0
+CORP.US,D,20200617,000000,111.607,111.607,110.711,110.979,87295.004697702,0
+CORP.US,D,20200618,000000,111.049,111.318,110.94,111.278,20968.977324113,0
+CORP.US,D,20200619,000000,111.327,111.537,110.87,110.87,25520.063734424,0
+CORP.US,D,20200622,000000,111.885,111.885,110.979,111.198,35427.498365219,0
+CORP.US,D,20200623,000000,111.228,111.228,110.91,111.009,11366.154838739,0
+CORP.US,D,20200624,000000,110.87,110.97,110.492,110.81,30348.618633633,0
+CORP.US,D,20200625,000000,111.198,111.198,110.661,110.781,32277.828887971,0
+CORP.US,D,20200626,000000,111.099,111.099,110.612,110.751,57655.137095496,0
+CORP.US,D,20200629,000000,111.308,111.308,110.84,111.258,53254.848776978,0
+CORP.US,D,20200630,000000,111.278,111.905,111.189,111.457,159694.1738881,0
+CORP.US,D,20200701,000000,111.775,111.995,111.248,111.915,111520.21548393,0
+CORP.US,D,20200702,000000,112.163,112.163,111.407,111.955,40847.181784256,0
+CORP.US,D,20200706,000000,112.073,112.372,111.905,112.243,51696.601828451,0
+CORP.US,D,20200707,000000,112.223,112.451,111.865,112.451,36468.00519859,0
+CORP.US,D,20200708,000000,112.343,112.541,112.113,112.461,24489.610107172,0
+CORP.US,D,20200709,000000,112.422,112.929,112.153,112.859,22032.606531559,0
+CORP.US,D,20200710,000000,112.899,112.939,112.661,112.76,31186.050703389,0
+CORP.US,D,20200713,000000,112.81,112.959,112.233,112.491,54168.685213244,0
+CORP.US,D,20200714,000000,112.8,113.168,112.8,113.168,19242.84183339,0
+CORP.US,D,20200715,000000,113.228,113.387,112.899,113.088,46510.152791387,0
+CORP.US,D,20200716,000000,113.258,113.387,113.009,113.068,133802.14152725,0
+CORP.US,D,20200717,000000,113.307,113.794,113.168,113.715,73220.516130362,0
+CORP.US,D,20200720,000000,113.814,113.854,113.416,113.784,30015.857511077,0
+CORP.US,D,20200721,000000,113.974,114.112,113.606,114.004,251536.24371367,0
+CORP.US,D,20200722,000000,114.162,114.441,114.044,114.044,39008.450384995,0
+CORP.US,D,20200723,000000,114.441,114.441,114.014,114.392,39470.897866493,0
+CORP.US,D,20200724,000000,115.247,115.247,113.924,114.262,80796.612262039,0
+CORP.US,D,20200727,000000,114.412,114.65,114.034,114.272,42483.843740516,0
+CORP.US,D,20200728,000000,114.212,114.212,113.804,113.814,36264.930434975,0
+CORP.US,D,20200729,000000,113.914,114.62,113.894,114.5,212946.00670325,0
+CORP.US,D,20200730,000000,114.59,114.59,114.083,114.471,22202.505714979,0
+CORP.US,D,20200731,000000,114.53,114.72,114.222,114.67,30626.087122531,0
+CORP.US,D,20200803,000000,114.67,114.849,114.412,114.809,207451.92955892,0
+CORP.US,D,20200804,000000,114.899,115.635,114.61,115.635,327971.77516105,0
+CORP.US,D,20200805,000000,115.078,115.267,114.859,115.177,42275.742373841,0
+CORP.US,D,20200806,000000,115.217,115.485,115.217,115.356,22554.367929163,0
+CORP.US,D,20200807,000000,115.177,115.515,114.998,115.147,41097.506616633,0
+CORP.US,D,20200810,000000,114.968,115.257,114.899,114.978,23638.103548847,0
+CORP.US,D,20200811,000000,114.908,114.908,114.282,114.53,32082.796689251,0
+CORP.US,D,20200812,000000,114.62,114.76,113.944,114.182,87277.9142473,0
+CORP.US,D,20200813,000000,114.362,114.869,113.287,113.536,63895.162133888,0
+CORP.US,D,20200814,000000,113.337,113.496,112.929,112.939,43652.026291605,0
+CORP.US,D,20200817,000000,113.297,113.506,113.078,113.078,51037.111507011,0
+CORP.US,D,20200818,000000,113.387,113.675,113.108,113.476,29932.415900284,0
+CORP.US,D,20200819,000000,113.675,113.784,113.287,113.367,27022.012728681,0
+CORP.US,D,20200820,000000,113.735,113.735,113.476,113.606,17140.716433796,0
+CORP.US,D,20200821,000000,113.764,113.804,113.496,113.685,19717.353162231,0
+CORP.US,D,20200824,000000,113.904,114.064,113.546,113.685,22806.703402763,0
+CORP.US,D,20200825,000000,113.705,113.705,112.989,113.357,45671.715401018,0
+CORP.US,D,20200826,000000,113.208,113.516,113.098,113.347,34813.247471316,0
+CORP.US,D,20200827,000000,113.218,113.367,112.323,112.323,47031.91418899,0
+CORP.US,D,20200828,000000,112.849,113.158,112.631,112.74,28763.228028583,0
+CORP.US,D,20200831,000000,112.701,113.396,112.701,113.347,25941.293070831,0
+CORP.US,D,20200901,000000,113.019,113.546,112.701,113.248,50584.717231632,0
+CORP.US,D,20200902,000000,113.586,114.004,113.436,113.685,62514.856933676,0
+CORP.US,D,20200903,000000,113.695,114.064,113.466,113.744,220158.17677339,0
+CORP.US,D,20200904,000000,113.804,113.804,112.899,112.899,31667.599276515,0
+CORP.US,D,20200908,000000,113.019,113.446,112.82,113.396,69378.180751478,0
+CORP.US,D,20200909,000000,112.353,113.466,112.353,112.939,46719.259478673,0
+CORP.US,D,20200910,000000,113.178,113.188,112.601,112.75,38507.800720242,0
+CORP.US,D,20200911,000000,113.088,113.128,112.73,112.82,12013.581312837,0
+CORP.US,D,20200914,000000,113.238,113.436,113.039,113.049,17483.530762472,0
+CORP.US,D,20200915,000000,113.377,113.546,113.098,113.188,49151.130038987,0
+CORP.US,D,20200916,000000,113.297,113.606,113.068,113.068,60417.758137143,0
+CORP.US,D,20200917,000000,113.486,113.586,113.009,113.218,39908.212332693,0
+CORP.US,D,20200918,000000,113.506,113.666,113.238,113.277,23476.246930323,0
+CORP.US,D,20200921,000000,113.506,113.506,113.138,113.188,17810.259961357,0
+CORP.US,D,20200922,000000,113.764,113.764,113.108,113.168,23457.145838696,0
+CORP.US,D,20200923,000000,113.685,113.685,112.432,112.641,33252.989881565,0
+CORP.US,D,20200924,000000,112.561,112.849,112.283,112.691,27243.183263311,0
+CORP.US,D,20200925,000000,112.293,112.84,112.015,112.083,28149.982455292,0
+CORP.US,D,20200928,000000,112.173,112.8,112.153,112.76,50654.084353857,0
+CORP.US,D,20200929,000000,112.76,112.76,112.451,112.71,20655.317293184,0
+CORP.US,D,20200930,000000,112.77,112.77,112.253,112.362,128965.54406314,0
+CORP.US,D,20201001,000000,112.451,113.029,112.123,112.641,106005.02660675,0
+CORP.US,D,20201002,000000,112.541,112.949,112.412,112.82,72596.212030339,0
+CORP.US,D,20201005,000000,112.283,112.889,112.263,112.541,27828.279859467,0
+CORP.US,D,20201006,000000,112.909,113.058,112.362,112.541,44670.416071513,0
+CORP.US,D,20201007,000000,112.441,112.84,112.213,112.392,35871.850075702,0
+CORP.US,D,20201008,000000,112.402,112.79,112.382,112.72,18529.064198903,0
+CORP.US,D,20201009,000000,112.671,113.138,112.313,113.138,38700.822277738,0
+CORP.US,D,20201012,000000,113.834,114.034,112.849,113.387,21573.175011896,0
+CORP.US,D,20201013,000000,113.486,113.486,112.959,113.347,20876.487827813,0
+CORP.US,D,20201014,000000,113.496,113.834,113.158,113.606,25157.142993508,0
+CORP.US,D,20201015,000000,113.436,113.636,113.098,113.406,24845.493603802,0
+CORP.US,D,20201016,000000,113.337,113.496,113.108,113.198,22661.937234641,0
+CORP.US,D,20201019,000000,112.939,113.367,112.859,112.909,93463.651972645,0
+CORP.US,D,20201020,000000,113.019,113.178,112.661,112.661,40076.100874888,0
+CORP.US,D,20201021,000000,112.77,112.889,112.451,112.501,29524.255731832,0
+CORP.US,D,20201022,000000,112.441,112.701,112.213,112.531,31952.105009697,0
+CORP.US,D,20201023,000000,112.521,112.72,112.223,112.641,38367.055834568,0
+CORP.US,D,20201026,000000,112.74,112.979,112.641,112.929,31322.774306615,0
+CORP.US,D,20201027,000000,112.82,113.357,112.82,113.307,208668.36749939,0
+CORP.US,D,20201028,000000,112.959,113.208,112.611,112.81,33959.730271767,0
+CORP.US,D,20201029,000000,112.889,112.889,112.243,112.432,46889.158662093,0
+CORP.US,D,20201030,000000,112.303,112.422,111.895,111.945,64192.737035025,0
+CORP.US,D,20201102,000000,111.945,112.343,111.885,112.193,260876.67751932,0
+CORP.US,D,20201103,000000,111.975,112.313,111.975,112.093,27863.466080886,0
+CORP.US,D,20201104,000000,112.879,113.476,112.76,113.377,16651.125295775,0
+CORP.US,D,20201105,000000,113.606,113.924,113.466,113.616,38847.599087082,0
+CORP.US,D,20201106,000000,113.824,113.874,113.396,113.764,26888.305087291,0
+CORP.US,D,20201109,000000,113.705,113.744,112.939,113.039,27708.646706644,0
+CORP.US,D,20201110,000000,113.188,113.188,112.701,112.71,46570.472028104,0
+CORP.US,D,20201111,000000,112.79,113.118,112.621,112.621,27669.439202778,0
+CORP.US,D,20201112,000000,113.058,113.466,112.999,113.367,23880.385816328,0
+CORP.US,D,20201113,000000,113.367,113.546,113.297,113.377,26245.905216254,0
+CORP.US,D,20201116,000000,113.456,113.715,113.426,113.666,22903.21418151,0
+CORP.US,D,20201117,000000,113.804,113.974,113.626,113.924,56344.19901751,0
+CORP.US,D,20201118,000000,113.894,114.074,113.884,114.014,204013.73306604,0
+CORP.US,D,20201119,000000,114.122,114.789,114.122,114.7,47104.297273052,0
+CORP.US,D,20201120,000000,115.317,115.317,114.162,114.61,14740.010812453,0
+CORP.US,D,20201123,000000,114.74,115.038,114.65,114.66,84208.670419007,0
+CORP.US,D,20201124,000000,114.879,114.879,114.302,114.302,26657.081346542,0
+CORP.US,D,20201125,000000,114.342,114.908,114.342,114.491,43390.642932497,0
+CORP.US,D,20201127,000000,114.829,115.277,114.809,114.849,7998.3307886969,0
+CORP.US,D,20201130,000000,115.088,115.376,114.849,115.018,16459.109058892,0
+CORP.US,D,20201201,000000,114.62,115.048,114.412,114.412,44328.607063449,0
+CORP.US,D,20201202,000000,114.232,114.789,114.232,114.71,42505.960793979,0
+CORP.US,D,20201203,000000,114.67,115.356,114.382,114.7,29021.595425855,0
+CORP.US,D,20201204,000000,114.412,114.61,114.262,114.382,40029.856126739,0
+CORP.US,D,20201207,000000,114.252,114.799,114.252,114.5,39863.978225766,0
+CORP.US,D,20201208,000000,114.64,115.068,114.242,114.252,43186.562848271,0
+CORP.US,D,20201209,000000,114.122,114.232,113.735,113.944,32111.950986998,0
+CORP.US,D,20201210,000000,114.092,114.72,114.092,114.68,27051.167026428,0
+CORP.US,D,20201211,000000,114.431,114.7,114.222,114.362,41049.251227259,0
+CORP.US,D,20201214,000000,114.252,114.58,114.122,114.402,33446.01143906,0
+CORP.US,D,20201215,000000,114.352,114.62,114.312,114.53,27577.955027091,0
+CORP.US,D,20201216,000000,114.332,115.277,114.142,114.422,24143.77981666,0
+CORP.US,D,20201217,000000,114.7,114.809,114.431,114.57,30423.012358917,0
+CORP.US,D,20201218,000000,114.69,114.789,114.431,114.55,28361.099783802,0
+CORP.US,D,20201221,000000,114.481,114.63,114.122,114.332,36183.499465407,0
+CORP.US,D,20201222,000000,114.481,114.67,114.382,114.65,24418.232343723,0
+CORP.US,D,20201223,000000,115.317,115.317,114.242,114.849,40542.569638835,0
+CORP.US,D,20201224,000000,114.819,115.287,114.72,114.879,15055.681484606,0
+CORP.US,D,20201228,000000,114.789,115.207,114.58,114.958,44081.298192909,0
+CORP.US,D,20201229,000000,114.869,115.078,114.839,115.068,45018.257003249,0
+CORP.US,D,20201230,000000,115.068,115.167,114.998,115.108,32411.53652936,0
+CORP.US,D,20201231,000000,115.565,115.565,115.177,115.247,95194.814066428,0
+CORP.US,D,20210104,000000,115.147,115.207,114.859,114.918,77165.394211666,0
+CORP.US,D,20210105,000000,114.65,115.177,114.431,114.65,42672.844015563,0
+CORP.US,D,20210106,000000,114.64,114.64,113.367,113.914,72541.924717294,0
+CORP.US,D,20210107,000000,114.52,114.52,113.715,113.934,111595.61452983,0
+CORP.US,D,20210108,000000,113.864,114.083,113.606,113.824,50395.716956585,0
+CORP.US,D,20210111,000000,113.616,113.666,113.436,113.516,38716.907407528,0
+CORP.US,D,20210112,000000,113.377,113.626,113.168,113.626,37574.86319235,0
+CORP.US,D,20210113,000000,113.705,114.262,113.705,114.162,35944.233159762,0
+CORP.US,D,20210114,000000,114.252,114.57,113.824,113.884,170239.98710749,0
+CORP.US,D,20210115,000000,114.102,114.461,113.834,113.994,48306.660724947,0
+CORP.US,D,20210119,000000,113.934,114.192,113.854,114.092,179552.271936,0
+CORP.US,D,20210120,000000,113.705,114.232,113.705,114.162,113246.35097465,0
+CORP.US,D,20210121,000000,115.307,115.307,113.406,113.924,47990.990052794,0
+CORP.US,D,20210122,000000,113.904,113.944,113.744,113.804,64340.519164983,0
+CORP.US,D,20210125,000000,114.014,114.242,114.014,114.132,37097.335901672,0
+CORP.US,D,20210126,000000,114.064,114.302,114.064,114.202,34360.853195937,0
+CORP.US,D,20210127,000000,114.312,114.342,114.014,114.132,26871.214636888,0
+CORP.US,D,20210128,000000,114.054,114.182,113.914,114.024,27602.082721778,0
+CORP.US,D,20210129,000000,113.794,114.352,113.626,113.844,54038.998854302,0
+CORP.US,D,20210201,000000,113.536,113.794,113.516,113.636,77610.75124276,0
+CORP.US,D,20210202,000000,113.367,113.586,113.347,113.556,25254.659092868,0
+CORP.US,D,20210203,000000,113.744,113.744,113.118,113.317,51592.048484809,0
+CORP.US,D,20210204,000000,113.208,113.436,113.098,113.377,48078.452946033,0
+CORP.US,D,20210205,000000,113.416,113.526,112.691,113.228,102351.69150292,0
+CORP.US,D,20210208,000000,113.267,113.566,113.198,113.506,61411.014901753,0
+CORP.US,D,20210209,000000,113.606,114.083,113.377,113.416,34878.593311092,0
+CORP.US,D,20210210,000000,113.626,113.705,113.566,113.606,72783.201664163,0
+CORP.US,D,20210211,000000,113.705,113.725,113.396,113.476,66430.580717233,0
+CORP.US,D,20210212,000000,112.353,113.406,112.353,113.128,130388.07272906,0
+CORP.US,D,20210216,000000,112.691,112.8,112.521,112.581,91581.69178707,0
+CORP.US,D,20210217,000000,112.82,112.869,112.621,112.859,39264.807141043,0
+CORP.US,D,20210218,000000,112.701,112.84,112.541,112.72,33221.824942594,0
+CORP.US,D,20210219,000000,112.511,112.611,112.153,112.193,32909.170232277,0
+CORP.US,D,20210222,000000,112.005,112.123,111.577,111.587,34669.486623807,0
+CORP.US,D,20210223,000000,111.397,111.695,110.91,111.636,35435.540930114,0
+CORP.US,D,20210224,000000,111.099,111.755,111.029,111.745,28191.200600382,0
+CORP.US,D,20210225,000000,111.099,111.169,109.964,110.333,57407.828224955,0
+CORP.US,D,20210226,000000,110.8,111.507,110.632,111.367,39717.201416422,0
+CORP.US,D,20210301,000000,111.059,111.537,110.95,111.327,49464.790069916,0
+CORP.US,D,20210302,000000,111.039,111.337,110.94,111.139,69559.13846163,0
+CORP.US,D,20210303,000000,110.721,110.89,110.542,110.661,37096.33058106,0
+CORP.US,D,20210304,000000,110.572,110.781,109.846,109.994,28606.398013119,0
+CORP.US,D,20210305,000000,109.606,109.886,109.268,109.696,36296.095373945,0
+CORP.US,D,20210308,000000,109.577,109.646,108.93,109.01,38729.976575484,0
+CORP.US,D,20210309,000000,109.358,109.626,109.358,109.458,16104.230882873,0
+CORP.US,D,20210310,000000,109.616,110.014,109.616,109.916,32409.525888136,0
+CORP.US,D,20210311,000000,110.104,110.184,109.676,109.994,41147.77264723,0
+CORP.US,D,20210312,000000,109.239,109.994,108.304,109.13,19085.006497313,0
+CORP.US,D,20210315,000000,109.08,109.438,109.08,109.278,18305.88302305,0
+CORP.US,D,20210316,000000,109.159,109.557,109.1,109.11,77729.379074971,0
+CORP.US,D,20210317,000000,108.96,109.418,108.731,109.278,23457.145838696,0
+CORP.US,D,20210318,000000,108.622,108.95,108.523,108.642,21066.493423473,0
+CORP.US,D,20210319,000000,108.702,108.95,108.463,108.831,20908.658087396,0
+CORP.US,D,20210322,000000,109.04,109.468,109.04,109.229,78071.188083035,0
+CORP.US,D,20210323,000000,109.288,109.597,109.08,109.567,23267.140243036,0
+CORP.US,D,20210324,000000,109.378,109.786,109.368,109.666,28810.478097345,0
+CORP.US,D,20210325,000000,109.856,110.114,109.268,109.696,39598.573584211,0
+CORP.US,D,20210326,000000,109.418,109.846,109.418,109.567,35102.779807558,0
+CORP.US,D,20210329,000000,109.567,109.656,109.249,109.348,33617.921263703,0
+CORP.US,D,20210330,000000,109.139,109.547,109.139,109.488,16990.923662615,0
+CORP.US,D,20210331,000000,109.726,110.114,109.348,109.676,120192.11108264,0
+CORP.US,D,20210401,000000,110.084,110.422,109.994,110.134,133268.31628231,0
+CORP.US,D,20210405,000000,109.994,110.274,109.786,110.104,110100.70277985,0
+CORP.US,D,20210406,000000,110.104,110.701,109.686,110.462,43127.248932166,0
+CORP.US,D,20210407,000000,110.472,111.417,109.926,110.442,30067.128862286,0
+CORP.US,D,20210408,000000,110.422,110.681,110.422,110.602,28186.173997323,0
+CORP.US,D,20210409,000000,110.363,110.83,110.363,110.542,22559.394532222,0
+CORP.US,D,20210412,000000,110.462,110.592,110.284,110.542,56166.257269194,0
+CORP.US,D,20210413,000000,110.442,110.89,110.343,110.771,23074.118685542,0
+CORP.US,D,20210414,000000,110.751,110.88,110.592,110.761,21994.404348305,0
+CORP.US,D,20210415,000000,111.069,111.557,110.999,111.238,34977.114731064,0
+CORP.US,D,20210416,000000,110.94,111.268,110.761,110.761,33590.77760718,0
+CORP.US,D,20210419,000000,110.751,111.009,110.602,110.8,72266.466869619,0
+CORP.US,D,20210420,000000,110.82,111.009,110.582,110.81,52294.767592564,0
+CORP.US,D,20210421,000000,110.8,111.149,110.741,111.049,24210.130977048,0
+CORP.US,D,20210422,000000,111.099,111.218,110.92,111.099,29643.888884654,0
+CORP.US,D,20210423,000000,110.96,111.397,110.96,111.179,25813.617353114,0
+CORP.US,D,20210426,000000,111.318,111.347,111.189,111.208,39663.919423988,0
+CORP.US,D,20210427,000000,111.169,111.169,110.721,110.721,14911.920637096,0
+CORP.US,D,20210428,000000,110.81,110.94,110.651,110.94,20927.759179023,0
+CORP.US,D,20210429,000000,110.572,110.87,110.482,110.711,28324.908241772,0
+CORP.US,D,20210430,000000,110.701,110.94,110.671,110.87,24777.13180219,0
+CORP.US,D,20210503,000000,110.761,111.059,110.681,110.84,26832.007133022,0
+CORP.US,D,20210504,000000,111.029,111.278,110.79,110.88,16568.689005595,0
+CORP.US,D,20210505,000000,110.771,111.139,110.622,111.049,64107.28478301,0
+CORP.US,D,20210506,000000,110.95,111.228,110.95,111.218,30655.241420278,0
+CORP.US,D,20210507,000000,110.95,111.656,110.95,111.198,20386.896689792,0
+CORP.US,D,20210510,000000,111.099,111.238,110.82,110.82,20934.796423306,0
+CORP.US,D,20210511,000000,110.532,110.711,110.372,110.522,17741.898159744,0
+CORP.US,D,20210512,000000,109.686,110.333,109.686,110.074,18474.776885858,0
+CORP.US,D,20210513,000000,110.214,110.452,109.984,110.204,252253.03730998,0
+CORP.US,D,20210514,000000,110.532,110.731,110.313,110.602,43260.956573555,0
+CORP.US,D,20210517,000000,110.771,110.97,110.472,110.572,54455.201587651,0
+CORP.US,D,20210518,000000,110.512,110.552,110.333,110.333,45242.443499714,0
+CORP.US,D,20210519,000000,110.432,110.552,110.084,110.353,10547.823860609,0
+CORP.US,D,20210520,000000,110.452,110.88,110.452,110.741,39411.583950388,0
+CORP.US,D,20210521,000000,110.89,110.96,110.761,110.81,19525.336925348,0
+CORP.US,D,20210524,000000,110.979,111.129,110.979,111.049,19233.793947882,0
+CORP.US,D,20210525,000000,110.85,111.467,110.85,111.367,16584.774135387,0
+CORP.US,D,20210526,000000,111.298,111.457,111.208,111.427,26390.671384374,0
+CORP.US,D,20210527,000000,111.268,111.298,111.049,111.218,14501.74982742,0
+CORP.US,D,20210528,000000,111.179,111.397,111.159,111.189,14026.233177966,0
+CORP.US,D,20210601,000000,110.89,111.049,110.781,110.999,22014.510760544,0
+CORP.US,D,20210602,000000,111.079,111.218,111.069,111.189,33755.650187541,0
+CORP.US,D,20210603,000000,110.9,110.94,110.771,110.85,13105.359497418,0
+CORP.US,D,20210604,000000,111.467,111.467,111.059,111.387,16584.774135387,0
+CORP.US,D,20210607,000000,111.347,111.457,111.327,111.427,17737.876877296,0
+CORP.US,D,20210608,000000,111.656,111.775,111.597,111.646,17958.042091314,0
+CORP.US,D,20210609,000000,111.725,112.203,111.725,111.965,39616.669355226,0
+CORP.US,D,20210610,000000,111.905,112.441,111.855,112.441,16941.662952629,0
+CORP.US,D,20210611,000000,112.521,112.561,112.353,112.521,19125.219321791,0
+CORP.US,D,20210614,000000,112.382,112.432,112.113,112.223,20325.572132463,0
+CORP.US,D,20210615,000000,112.641,112.641,112.053,112.243,13748.764689068,0
+CORP.US,D,20210616,000000,112.303,112.511,111.815,112.023,17434.270052486,0
+CORP.US,D,20210617,000000,112.173,112.71,112.133,112.392,10829.313631956,0
+CORP.US,D,20210618,000000,112.641,112.999,112.581,112.939,13770.88174253,0
+CORP.US,D,20210621,000000,112.671,112.681,112.432,112.541,11533.038060323,0
+CORP.US,D,20210622,000000,112.233,112.631,112.203,112.621,15216.532782519,0
+CORP.US,D,20210623,000000,112.441,112.611,112.392,112.461,16274.130066293,0
+CORP.US,D,20210624,000000,112.561,112.73,112.541,112.621,61965.95187955,0
+CORP.US,D,20210625,000000,112.641,112.661,112.183,112.382,15902.16143987,0
+CORP.US,D,20210628,000000,112.571,112.849,112.571,112.8,29308.111800261,0
+CORP.US,D,20210629,000000,112.641,112.909,112.571,112.84,16221.853394472,0
+CORP.US,D,20210630,000000,113.019,113.188,112.909,112.929,103235.36832082,0
+CORP.US,D,20210701,000000,113.019,113.058,112.74,112.959,40076.100874888,0
+CORP.US,D,20210702,000000,113.327,113.327,112.929,113.218,25144.073825553,0
+CORP.US,D,20210706,000000,113.357,113.884,113.357,113.606,23072.108044318,0
+CORP.US,D,20210707,000000,113.914,114.092,113.695,113.944,70658.959211107,0
+CORP.US,D,20210708,000000,113.884,114.202,113.814,113.954,31700.774856709,0
+CORP.US,D,20210709,000000,113.616,113.675,113.456,113.606,14288.621857686,0
+CORP.US,D,20210712,000000,113.516,113.695,113.496,113.606,19802.805414248,0
+CORP.US,D,20210713,000000,113.586,113.784,113.178,113.198,32863.930804739,0
+CORP.US,D,20210714,000000,113.476,113.715,113.466,113.675,31112.662298717,0
+CORP.US,D,20210715,000000,113.884,114.074,113.556,113.844,23625.034380892,0
+CORP.US,D,20210716,000000,113.556,113.914,113.546,113.715,86435.455574483,0
+CORP.US,D,20210719,000000,114.182,114.62,114.182,114.372,39174.328285967,0
+CORP.US,D,20210720,000000,114.64,114.65,114.083,114.262,40370.659814191,0
+CORP.US,D,20210721,000000,114.65,114.65,113.307,113.914,17898.728175208,0
+CORP.US,D,20210722,000000,113.964,114.362,113.834,114.242,18978.442512446,0
+CORP.US,D,20210723,000000,113.894,114.212,113.884,114.172,19516.28903984,0
+CORP.US,D,20210726,000000,114.262,114.262,113.964,114.044,16890.39160142,0
+CORP.US,D,20210727,000000,114.272,114.402,114.142,114.342,23275.182807932,0
+CORP.US,D,20210728,000000,114.112,114.451,113.944,114.451,18873.889168803,0
+CORP.US,D,20210729,000000,114.252,114.441,114.122,114.342,10907.728639688,0
+CORP.US,D,20210730,000000,114.292,114.55,114.282,114.431,32311.004468165,0
+CORP.US,D,20210802,000000,114.202,114.63,114.202,114.402,28519.940440491,0
+CORP.US,D,20210803,000000,114.441,114.63,114.431,114.491,15679.985584629,0
+CORP.US,D,20210804,000000,114.65,114.849,114.162,114.61,24350.875862722,0
+CORP.US,D,20210805,000000,114.412,114.451,114.132,114.212,36073.919518704,0
+CORP.US,D,20210806,000000,113.844,113.884,113.526,113.586,17289.503884365,0
+CORP.US,D,20210809,000000,113.516,113.666,113.088,113.088,13070.173275999,0
+CORP.US,D,20210810,000000,113.168,113.178,112.899,112.969,15720.198409107,0
+CORP.US,D,20210811,000000,112.899,113.277,112.8,113.049,20014.92806337,0
+CORP.US,D,20210812,000000,112.999,113.108,112.919,113.088,23372.698907292,0
+CORP.US,D,20210813,000000,113.287,113.666,113.277,113.666,20593.992735855,0
+CORP.US,D,20210816,000000,113.944,114.092,113.744,113.784,29584.574968549,0
+CORP.US,D,20210817,000000,113.695,113.744,113.626,113.695,24758.030710563,0
+CORP.US,D,20210818,000000,113.626,113.735,113.496,113.576,23978.907236299,0
+CORP.US,D,20210819,000000,113.675,113.844,113.596,113.804,20508.540483838,0
+CORP.US,D,20210820,000000,113.924,113.954,113.636,113.874,84903.346961866,0
+CORP.US,D,20210823,000000,113.944,113.974,113.874,113.934,46662.961524404,0
+CORP.US,D,20210824,000000,113.824,113.854,113.666,113.705,45401.284156403,0
+CORP.US,D,20210825,000000,113.705,113.754,113.377,113.476,27213.023644952,0
+CORP.US,D,20210826,000000,113.516,113.536,113.327,113.476,27506.577263642,0
+CORP.US,D,20210827,000000,113.476,113.934,113.357,113.934,23506.406548681,0
+CORP.US,D,20210830,000000,113.844,114.142,113.844,114.092,52739.119303047,0
+CORP.US,D,20210831,000000,114.044,114.212,113.884,113.894,29659.974014445,0
+CORP.US,D,20210901,000000,113.854,113.854,113.556,113.754,27135.613957831,0
+CORP.US,D,20210902,000000,113.914,113.944,113.794,113.944,37498.458825842,0
+CORP.US,D,20210903,000000,113.606,113.666,113.566,113.626,26264.000987269,0
+CORP.US,D,20210907,000000,113.367,113.367,113.078,113.198,18351.122450587,0
+CORP.US,D,20210908,000000,113.357,113.576,113.277,113.516,18645.68138989,0
+CORP.US,D,20210909,000000,113.646,114.112,113.626,114.074,16426.93879931,0
+CORP.US,D,20210910,000000,113.984,113.994,113.705,113.814,15081.819820517,0
+CORP.US,D,20210913,000000,114.044,114.142,114.044,114.054,16839.12025021,0
+CORP.US,D,20210914,000000,114.102,114.372,114.102,114.322,12009.560030389,0
+CORP.US,D,20210915,000000,114.272,114.282,114.044,114.202,22060.755508693,0
+CORP.US,D,20210916,000000,113.874,114.102,113.844,114.034,28136.913287337,0
+CORP.US,D,20210917,000000,113.804,113.864,113.705,113.844,12158.347480957,0
+CORP.US,D,20210920,000000,113.944,114.182,113.934,114.083,19818.890544038,0
+CORP.US,D,20210921,000000,114.142,114.242,114.054,114.242,11685.84679334,0
+CORP.US,D,20210922,000000,114.122,114.362,114.092,114.352,32114.966948834,0
+CORP.US,D,20210923,000000,114.034,114.034,113.576,113.685,22870.038601316,0
+CORP.US,D,20210924,000000,113.606,113.656,113.416,113.476,29942.469106403,0
+CORP.US,D,20210927,000000,113.248,113.476,113.248,113.387,24976.185283356,0
+CORP.US,D,20210928,000000,112.8,112.8,112.461,112.511,29096.994471751,0
+CORP.US,D,20210929,000000,112.71,112.849,112.392,112.461,35936.190594867,0
+CORP.US,D,20210930,000000,112.422,112.422,112.203,112.253,132832.00713672,0
+CORP.US,D,20211001,000000,112.551,112.979,112.551,112.899,43848.063810936,0
+CORP.US,D,20211004,000000,112.671,112.82,112.531,112.73,38424.35910945,0
+CORP.US,D,20211005,000000,112.611,112.641,112.263,112.343,17131.668548289,0
+CORP.US,D,20211006,000000,112.353,112.441,112.233,112.362,20571.875682391,0
+CORP.US,D,20211007,000000,112.123,112.183,111.915,111.935,20071.226017639,0
+CORP.US,D,20211008,000000,111.895,111.895,111.517,111.577,14412.276292957,0
+CORP.US,D,20211011,000000,111.467,111.567,111.397,111.397,15385.426645326,0
+CORP.US,D,20211012,000000,111.347,111.955,111.347,111.955,27609.119966061,0
+CORP.US,D,20211013,000000,112.023,112.362,112.015,112.362,25536.148864214,0
+CORP.US,D,20211014,000000,112.501,112.74,112.471,112.74,34065.288936023,0
+CORP.US,D,20211015,000000,112.441,112.481,112.333,112.441,16014.757348409,0
+CORP.US,D,20211018,000000,112.233,112.451,112.093,112.353,113075.44647062,0
+CORP.US,D,20211019,000000,112.123,112.123,111.845,111.865,18617.532412755,0
+CORP.US,D,20211020,000000,111.845,111.915,111.685,111.695,34779.06657051,0
+CORP.US,D,20211021,000000,111.607,111.607,111.437,111.487,16942.668273241,0
+CORP.US,D,20211022,000000,111.636,111.875,111.567,111.795,23276.188128544,0
+CORP.US,D,20211025,000000,111.795,112.015,111.795,111.875,20929.769820247,0
+CORP.US,D,20211026,000000,112.073,112.303,112.005,112.293,67292.140481677,0
+CORP.US,D,20211027,000000,112.631,112.999,112.561,112.83,25107.882283523,0
+CORP.US,D,20211028,000000,112.691,112.79,112.501,112.651,16718.481776776,0
+CORP.US,D,20211029,000000,112.283,112.8,112.283,112.651,24192.035206033,0
+CORP.US,D,20211101,000000,111.995,112.343,111.995,112.303,178036.24845318,0
+CORP.US,D,20211102,000000,112.303,112.691,112.303,112.611,62012.1966277,0
+CORP.US,D,20211103,000000,112.661,112.73,112.243,112.441,37957.890345504,0
+CORP.US,D,20211104,000000,112.501,113.049,112.501,112.919,120580.16483885,0
+CORP.US,D,20211105,000000,113.248,113.636,113.138,113.536,20543.726705257,0
+CORP.US,D,20211108,000000,113.416,113.416,113.148,113.297,58887.660165751,0
+CORP.US,D,20211109,000000,113.794,113.894,113.576,113.576,23694.401503117,0
+CORP.US,D,20211110,000000,113.387,113.396,112.451,112.591,30077.182068406,0
+CORP.US,D,20211111,000000,112.651,112.691,112.313,112.353,30769.847970041,0
+CORP.US,D,20211112,000000,112.501,112.511,112.173,112.293,9092.1196145016,0
+CORP.US,D,20211115,000000,112.243,112.243,111.685,111.685,17042.195013825,0
+CORP.US,D,20211116,000000,111.616,111.905,111.497,111.497,53711.264334806,0
+CORP.US,D,20211117,000000,111.397,111.905,111.387,111.855,22375.420860235,0
+CORP.US,D,20211118,000000,111.725,112.073,111.725,111.965,22386.479386966,0
+CORP.US,D,20211119,000000,112.253,112.451,112.253,112.313,15177.325278653,0
+CORP.US,D,20211122,000000,111.955,112.073,111.527,111.547,24876.658542774,0
+CORP.US,D,20211123,000000,111.357,111.387,110.95,110.97,31613.31196347,0
+CORP.US,D,20211124,000000,110.989,111.367,110.85,111.367,44527.660544616,0
+CORP.US,D,20211126,000000,111.915,112.133,111.646,112.133,6241.0303590033,0
+CORP.US,D,20211129,000000,111.547,112.163,111.547,112.143,167035.02499658,0
+CORP.US,D,20211130,000000,112.451,112.78,112.273,112.382,53646.92381564,0
+CORP.US,D,20211201,000000,111.885,112.103,111.775,112.043,178787.22295031,0
+CORP.US,D,20211202,000000,112.123,112.233,111.935,112.233,40817.022165898,0
+CORP.US,D,20211203,000000,112.103,113.128,112.103,112.969,49680.934001486,0
+CORP.US,D,20211206,000000,112.939,113.009,112.471,112.501,35499.881449279,0
+CORP.US,D,20211207,000000,112.521,112.78,112.461,112.521,39892.127202901,0
+CORP.US,D,20211208,000000,112.392,112.392,111.885,112.023,31704.796139158,0
+CORP.US,D,20211209,000000,112.093,112.283,111.995,112.005,21899.904210781,0
+CORP.US,D,20211210,000000,112.083,112.313,111.915,111.945,18437.580023215,0
+CORP.US,D,20211213,000000,112.333,112.601,112.313,112.412,177102.30560467,0
+CORP.US,D,20211214,000000,112.203,112.203,111.875,111.925,138631.70174708,0
+CORP.US,D,20211215,000000,111.775,112.133,111.765,112.073,32742.287010693,0
+CORP.US,D,20211216,000000,111.915,112.422,111.915,112.103,21597.302706583,0
+CORP.US,D,20211217,000000,112.313,112.481,112.273,112.382,32561.329300541,0
+CORP.US,D,20211220,000000,112.293,112.323,111.945,112.005,33268.069690744,0
+CORP.US,D,20211221,000000,111.357,112.063,111.099,112.063,41380.001708591,0
+CORP.US,D,20211222,000000,112.253,112.253,112.023,112.213,44799.097109843,0
+CORP.US,D,20211223,000000,112.183,112.183,111.895,112.113,17416.174281471,0
+CORP.US,D,20211227,000000,111.995,112.461,111.995,112.343,42724.115366773,0
+CORP.US,D,20211228,000000,112.402,112.541,112.143,112.223,16668.215746178,0
+CORP.US,D,20211229,000000,111.875,111.935,111.636,111.775,46289.98757737,0
+CORP.US,D,20211230,000000,111.955,112.103,111.715,112.103,18402.393801798,0
+CORP.US,D,20211231,000000,112.173,112.233,111.945,111.965,12548.411878395,0
+CORP.US,D,20220103,000000,111.477,111.477,111.129,111.159,108956.64792345,0
+CORP.US,D,20220104,000000,110.88,111.278,110.8,111.278,276750.68998206,0
+CORP.US,D,20220105,000000,111.258,111.298,110.612,110.641,54800.02655755,0
+CORP.US,D,20220106,000000,110.323,110.592,110.284,110.492,68139.625757553,0
+CORP.US,D,20220107,000000,110.323,110.343,109.936,110.104,46607.668890746,0
+CORP.US,D,20220110,000000,109.846,110.014,109.547,109.994,56519.12480399,0
+CORP.US,D,20220111,000000,109.945,110.254,109.936,110.204,26953.650927068,0
+CORP.US,D,20220112,000000,110.333,110.372,110.174,110.194,32993.617163681,0
+CORP.US,D,20220113,000000,110.244,110.422,110.124,110.412,82647.407508644,0
+CORP.US,D,20220114,000000,110.054,110.054,109.636,109.686,38882.785308501,0
+CORP.US,D,20220118,000000,109.169,109.169,108.692,108.811,242793.97567213,0
+CORP.US,D,20220119,000000,109.03,109.458,108.92,109.219,67013.666672166,0
+CORP.US,D,20220120,000000,109.02,109.12,108.801,108.891,85383.89021438,0
+CORP.US,D,20220121,000000,108.92,109.577,108.92,109.478,32266.770361239,0
+CORP.US,D,20220124,000000,109.488,109.567,109.199,109.199,118874.13576037,0
+CORP.US,D,20220125,000000,109.209,109.328,108.92,108.93,59020.362486528,0
+CORP.US,D,20220126,000000,109.169,109.199,108.323,108.353,39992.659264096,0
+CORP.US,D,20220127,000000,108.712,108.891,108.463,108.612,67945.598879446,0
+CORP.US,D,20220128,000000,108.125,108.662,108.085,108.652,54910.611824865,0
+CORP.US,D,20220131,000000,108.284,108.731,108.284,108.572,78597.976083698,0
+CORP.US,D,20220201,000000,108.493,108.622,108.115,108.582,216466.6394863,0
+CORP.US,D,20220202,000000,108.712,108.95,108.373,108.543,142496.15417942,0
+CORP.US,D,20220203,000000,108.145,108.145,107.657,107.995,69884.862339903,0
+CORP.US,D,20220204,000000,107.299,107.299,106.881,107.08,52538.055180656,0
+CORP.US,D,20220207,000000,106.931,107.299,106.891,107.259,73772.437146324,0
+CORP.US,D,20220208,000000,107.031,107.12,106.891,106.891,32091.844574759,0
+CORP.US,D,20220209,000000,107.199,107.399,107.08,107.1,36276.994282319,0
+CORP.US,D,20220210,000000,106.603,106.792,105.936,105.966,59024.383768976,0
+CORP.US,D,20220211,000000,106.264,106.682,105.807,106.613,74978.821880668,0
+CORP.US,D,20220214,000000,106.076,106.185,105.798,105.906,89693.699677822,0
+CORP.US,D,20220215,000000,105.688,105.876,105.38,105.439,50955.680537443,0
+CORP.US,D,20220216,000000,105.768,105.768,105.19,105.628,37662.32608559,0
+CORP.US,D,20220217,000000,105.538,105.926,105.538,105.688,21671.696431868,0
+CORP.US,D,20220218,000000,106.016,106.016,105.618,105.846,36534.356358979,0
+CORP.US,D,20220222,000000,105.568,105.768,105.508,105.738,137071.44415732,0
+CORP.US,D,20220223,000000,105.468,105.518,105.061,105.061,192414.34384533,0
+CORP.US,D,20220224,000000,105.011,105.41,105.002,105.19,89793.226418405,0
+CORP.US,D,20220225,000000,105.458,105.608,105.38,105.568,86462.599231006,0
+CORP.US,D,20220228,000000,105.966,106.553,105.966,106.513,34957.008318824,0
+CORP.US,D,20220301,000000,106.493,107.199,106.493,106.682,156975.78695338,0
+CORP.US,D,20220302,000000,106.056,106.106,105.3,105.3,49328.066466691,0
+CORP.US,D,20220303,000000,105.588,105.807,105.429,105.608,46444.80695161,0
+CORP.US,D,20220304,000000,106.274,106.274,105.668,105.748,48550.953633651,0
+CORP.US,D,20220307,000000,105.19,105.41,104.265,104.733,73767.410543265,0
+CORP.US,D,20220308,000000,104.096,104.345,103.709,104.116,81522.453743869,0
+CORP.US,D,20220309,000000,104.067,104.355,104.037,104.146,96392.150915264,0
+CORP.US,D,20220310,000000,103.689,103.719,103.061,103.291,93599.370255258,0
+CORP.US,D,20220311,000000,103.211,103.351,103.002,103.141,57180.625766655,0
+CORP.US,D,20220314,000000,102.465,102.505,101.968,101.978,48688.682557489,0
+CORP.US,D,20220315,000000,102.405,102.594,102.186,102.425,34723.773936852,0
+CORP.US,D,20220316,000000,102.733,103.121,102.126,102.923,37255.171237749,0
+CORP.US,D,20220317,000000,103.341,103.867,103.331,103.679,25726.154459874,0
+CORP.US,D,20220318,000000,103.559,103.977,103.559,103.957,33338.44213358,0
+CORP.US,D,20220321,000000,103.251,103.439,102.713,102.843,20374.832842449,0
+CORP.US,D,20220322,000000,102.525,102.574,102.385,102.515,28377.184913594,0
+CORP.US,D,20220323,000000,102.564,102.873,102.425,102.773,51640.303874183,0
+CORP.US,D,20220324,000000,101.708,102.833,101.708,102.743,63570.443576226,0
+CORP.US,D,20220325,000000,102.505,102.505,101.808,102.097,32050.626429669,0
+CORP.US,D,20220328,000000,102.226,102.684,102.186,102.475,50867.212323591,0
+CORP.US,D,20220329,000000,102.723,103.211,102.684,103.101,108533.40794582,0
+CORP.US,D,20220330,000000,102.863,103.449,102.863,103.38,31885.753849309,0
+CORP.US,D,20220331,000000,103.351,103.679,103.261,103.341,44622.16068214,0
+CORP.US,D,20220401,000000,102.525,103.399,102.525,103.171,59837.688144046,0
+CORP.US,D,20220404,000000,103.231,103.509,103.091,103.459,47613.994823311,0
+CORP.US,D,20220405,000000,103.201,103.251,102.067,102.107,35655.706144132,0
+CORP.US,D,20220406,000000,101.35,101.938,101.072,101.59,57801.913904842,0
+CORP.US,D,20220407,000000,101.47,101.659,101.212,101.36,61915.685848953,0
+CORP.US,D,20220408,000000,100.744,100.953,100.535,100.694,59941.236167077,0
+CORP.US,D,20220411,000000,100.306,100.336,99.9086,100.048,57237.929041536,0
+CORP.US,D,20220412,000000,100.446,100.714,100.127,100.147,52549.113707388,0
+CORP.US,D,20220413,000000,100.117,100.575,100.117,100.565,165077.66576511,0
+CORP.US,D,20220414,000000,100.515,100.515,99.5403,99.5403,44069.234345566,0
+CORP.US,D,20220418,000000,99.4509,99.5503,98.7426,98.9306,190064.90957519,0
+CORP.US,D,20220419,000000,98.5934,98.7615,98.3845,98.4244,110831.57086474,0
+CORP.US,D,20220420,000000,98.8013,99.3414,98.8013,99.1723,33994.916493186,0
+CORP.US,D,20220421,000000,98.8908,99.0132,98.097,98.1468,59739.166724074,0
+CORP.US,D,20220422,000000,98.0076,98.4342,97.8385,98.2453,23913.561396523,0
+CORP.US,D,20220425,000000,98.5934,99.2519,98.5934,99.2519,51720.729523139,0
+CORP.US,D,20220426,000000,99.5403,99.5403,98.9933,99.0629,80281.88810872,0
+CORP.US,D,20220427,000000,99.1325,99.1425,98.3249,98.3348,36543.404244486,0
+CORP.US,D,20220428,000000,98.1368,98.469,97.9976,98.4542,66694.980038176,0
+CORP.US,D,20220429,000000,97.8981,98.1866,97.4913,97.6206,143388.87888283,0
+CORP.US,D,20220502,000000,97.2326,97.3188,96.935,96.9442,111381.48123948,0
+CORP.US,D,20220503,000000,97.9886,98.0184,97.5112,97.6007,39359.307278566,0
+CORP.US,D,20220504,000000,97.5808,98.5407,97.2625,98.5158,33891.368470154,0
+CORP.US,D,20220505,000000,97.5908,97.6405,96.6359,97.163,72589.174786056,0
+CORP.US,D,20220506,000000,96.6458,96.9541,96.4247,96.5761,44079.287551685,0
+CORP.US,D,20220509,000000,96.3076,96.8945,96.1882,96.8447,39160.253797399,0
+CORP.US,D,20220510,000000,97.3023,97.4415,96.9939,97.0635,34363.869157772,0
+CORP.US,D,20220511,000000,96.8447,97.5908,96.7254,97.4714,30851.278939609,0
+CORP.US,D,20220512,000000,97.5808,97.8693,97.4515,97.4515,29077.893380124,0
+CORP.US,D,20220513,000000,97.3023,97.3719,96.9541,97.1034,32761.38810232,0
+CORP.US,D,20220516,000000,97.3521,97.5958,97.2426,97.2526,23199.783762036,0
+CORP.US,D,20220517,000000,96.6756,96.8248,96.606,96.6887,32767.420025991,0
+CORP.US,D,20220518,000000,96.5861,97.0139,96.5576,97.0139,21018.238034099,0
+CORP.US,D,20220519,000000,97.5311,97.7002,97.0931,97.2625,33117.271598951,0
+CORP.US,D,20220520,000000,97.4217,97.6206,97.3388,97.5808,28227.392142412,0
+CORP.US,D,20220523,000000,97.4117,97.6206,97.1034,97.2724,50860.175079307,0
+CORP.US,D,20220524,000000,97.7201,98.4041,97.6803,98.3368,36567.531939173,0
+CORP.US,D,20220525,000000,98.7049,99.0231,98.6253,98.9933,14220.260056074,0
+CORP.US,D,20220526,000000,99.232,99.4757,98.9236,99.1325,51831.314790454,0
+CORP.US,D,20220527,000000,99.4509,99.7341,99.2917,99.5105,82949.00369223,0
+CORP.US,D,20220531,000000,98.9038,99.0331,98.4263,98.7944,31530.875673289,0
+CORP.US,D,20220601,000000,98.9336,99.1215,97.929,98.1677,50452.014910855,0
+CORP.US,D,20220602,000000,98.3865,98.3865,97.8395,98.2473,22332.19207392,0
+CORP.US,D,20220603,000000,97.7797,97.9588,97.6803,97.8593,35889.945846717,0
+CORP.US,D,20220606,000000,97.9886,98.098,97.3321,97.4108,32751.3348962,0
+CORP.US,D,20220607,000000,97.7101,98.0583,97.6512,97.7997,40370.659814191,0
+CORP.US,D,20220608,000000,97.7499,97.8693,97.4017,97.4017,36333.292236588,0
+CORP.US,D,20220609,000000,97.3421,97.4316,96.8845,96.8945,45086.618804862,0
+CORP.US,D,20220610,000000,96.5563,96.5563,95.6312,96.0589,64674.285608151,0
+CORP.US,D,20220613,000000,94.5569,94.7956,93.6219,94.2879,75880.59446959,0
+CORP.US,D,20220614,000000,94.6762,94.8056,93.6417,93.8108,23105.283624512,0
+CORP.US,D,20220615,000000,94.7658,95.104,94.0795,95.104,79237.3599929,0
+CORP.US,D,20220616,000000,93.8904,95.0642,93.7711,95.0144,56356.262864853,0
+CORP.US,D,20220617,000000,95.3427,95.3626,94.726,95.1746,49591.460467023,0
+CORP.US,D,20220621,000000,94.8951,95.1885,94.3977,94.3977,34817.268753763,0
+CORP.US,D,20220622,000000,95.2532,95.4024,94.9946,95.0642,47641.138479834,0
+CORP.US,D,20220623,000000,95.5118,96.238,95.4522,95.6709,35775.339296955,0
+CORP.US,D,20220624,000000,95.7207,96.1385,95.6411,95.7207,51006.951888652,0
+CORP.US,D,20220627,000000,95.3427,95.482,94.9647,95.0443,82391.050752597,0
+CORP.US,D,20220628,000000,94.9449,95.0939,94.716,95.0344,187690.34228976,0
+CORP.US,D,20220629,000000,95.1438,95.5416,95.0344,95.5318,24755.014748727,0
+CORP.US,D,20220630,000000,95.5715,96.1583,95.5715,95.8699,264124.86841654,0
+CORP.US,D,20220701,000000,96.2778,96.805,96.2081,96.5265,94637.866447406,0
+CORP.US,D,20220705,000000,96.7055,96.8398,96.427,96.427,209434.42180569,0
+CORP.US,D,20220706,000000,96.6359,96.8547,96.0007,96.1583,74612.885177917,0
+CORP.US,D,20220707,000000,96.407,96.4369,95.8998,96.1981,18793.463519846,0
+CORP.US,D,20220708,000000,95.8003,95.8737,95.6114,95.7804,19899.316192994,0
+CORP.US,D,20220711,000000,96.2181,96.5265,96.0589,96.1981,67311.241573304,0
+CORP.US,D,20220712,000000,96.407,96.7055,96.2081,96.2081,80676.979109217,0
+CORP.US,D,20220713,000000,95.3925,96.8149,95.3925,96.805,64569.732264508,0
+CORP.US,D,20220714,000000,95.8401,96.427,95.6212,96.3274,34536.784303028,0
+CORP.US,D,20220715,000000,96.407,97.0336,96.3176,96.8646,55263.47935966,0
+CORP.US,D,20220718,000000,96.6955,96.6955,96.0987,96.1882,169511.12966382,0
+CORP.US,D,20220719,000000,96.2479,96.8139,96.0291,96.606,126194.88045661,0
+CORP.US,D,20220720,000000,96.8447,96.8845,96.3474,96.407,96317.757189979,0
+CORP.US,D,20220721,000000,96.6657,97.6007,96.6159,97.6007,118255.86358401,0
+CORP.US,D,20220722,000000,98.1577,98.6153,97.8195,98.1677,67470.082229992,0
+CORP.US,D,20220725,000000,97.6206,97.73,97.3819,97.5311,60949.572740866,0
+CORP.US,D,20220726,000000,97.8395,97.9091,97.4913,97.5311,67880.253039669,0
+CORP.US,D,20220727,000000,97.8793,98.5258,97.8295,98.0881,66996.576221762,0
+CORP.US,D,20220728,000000,98.6451,98.8838,98.5486,98.7446,48584.129213846,0
+CORP.US,D,20220729,000000,98.7546,99.3029,98.6253,99.0231,48728.895381967,0
+CORP.US,D,20220801,000000,99.0929,99.6933,98.9434,99.3223,155235.40801715,0
+CORP.US,D,20220802,000000,99.1926,99.2425,98.0859,98.0958,82054.01860453,0
+CORP.US,D,20220803,000000,98.1357,99.0431,97.9263,99.0231,107691.07297694,0
+CORP.US,D,20220804,000000,99.053,99.2325,98.6766,99.2226,45365.039998501,0
+CORP.US,D,20220805,000000,98.3351,98.3351,97.5574,98.1556,130413.70885363,0
+CORP.US,D,20220808,000000,98.6343,98.734,98.375,98.4348,63543.549858624,0
+CORP.US,D,20220809,000000,98.1556,98.2047,97.9263,98.036,36329.941502977,0
+CORP.US,D,20220810,000000,98.4947,99.0231,98.4847,98.7639,51210.926237862,0
+CORP.US,D,20220811,000000,99.1827,99.412,97.9463,97.9762,92045.880776902,0
+CORP.US,D,20220812,000000,98.4747,98.8985,98.2454,98.8835,53532.63264447,0
+CORP.US,D,20220815,000000,99.053,99.1428,98.8536,98.8935,76977.354315005,0
+CORP.US,D,20220816,000000,98.714,98.714,98.1357,98.6243,164960.49960458,0
+CORP.US,D,20220817,000000,97.9961,98.1556,97.6471,97.8565,79163.669635267,0
+CORP.US,D,20220818,000000,98.046,98.3052,98.0061,98.0242,42938.029413623,0
+CORP.US,D,20220819,000000,97.348,97.348,96.9292,97.1386,58892.11386992,0
+CORP.US,D,20220822,000000,96.9292,96.9292,96.5205,96.6201,101547.32634762,0
+CORP.US,D,20220823,000000,96.5304,97.0937,96.4207,96.7896,89963.866737974,0
+CORP.US,D,20220824,000000,96.5603,96.5603,96.311,96.4705,58766.751752932,0
+CORP.US,D,20220825,000000,96.6201,97.4078,96.5403,97.2682,51328.265179362,0
+CORP.US,D,20220826,000000,97.0688,97.2184,96.6799,96.8694,108176.47509392,0
+CORP.US,D,20220829,000000,96.4107,96.4207,96.1215,96.2217,107654.96868725,0
+CORP.US,D,20220830,000000,96.4007,96.5104,95.9121,96.2911,81675.926459696,0
+CORP.US,D,20220831,000000,96.2113,96.2711,95.4834,95.5831,46317.792087606,0
+CORP.US,D,20220901,000000,94.7555,94.935,94.1906,94.9051,213075.48300131,0
+CORP.US,D,20220902,000000,95.2241,95.5831,95.0147,95.0147,203063.56289022,0
+CORP.US,D,20220906,000000,94.6358,94.6358,93.9179,93.9179,111309.52512167,0
+CORP.US,D,20220907,000000,94.3068,95.0845,94.3068,94.9749,429844.63541755,0
+CORP.US,D,20220908,000000,94.8851,95.1444,94.7167,94.8153,164661.63631768,0
+CORP.US,D,20220909,000000,94.9948,95.3139,94.8652,94.945,76164.00489999,0
+CORP.US,D,20220912,000000,95.264,95.3986,94.6608,94.8054,110936.44746151,0
+CORP.US,D,20220913,000000,93.9977,94.2569,93.9279,94.2171,64036.975151087,0
+CORP.US,D,20220914,000000,94.1273,94.6458,94.1173,94.5047,69805.638326384,0
+CORP.US,D,20220915,000000,94.237,94.4048,94.0376,94.0376,69074.526460112,0
+CORP.US,D,20220916,000000,93.7584,94.1672,93.7384,94.0077,59959.196209717,0
+CORP.US,D,20220919,000000,93.7384,94.2569,93.6487,94.2569,107691.07297694,0
+CORP.US,D,20220920,000000,93.4393,93.6487,93.2897,93.3795,102810.97648685,0
+CORP.US,D,20220921,000000,93.6188,93.888,92.9208,93.5789,71073.300053361,0
+CORP.US,D,20220922,000000,92.9108,92.9108,92.3824,92.5519,105544.87353412,0
+CORP.US,D,20220923,000000,92.4921,92.5619,92.0733,92.2926,130835.92846364,0
+CORP.US,D,20220926,000000,92.0234,92.183,91.0263,91.0263,143208.66796184,0
+CORP.US,D,20220927,000000,91.136,91.3155,90.0292,90.089,298914.43464193,0
+CORP.US,D,20220928,000000,90.9665,91.7243,90.797,91.7143,258509.72288839,0
+CORP.US,D,20220929,000000,90.8668,91.0562,90.3832,91.0064,201342.59174822,0
+CORP.US,D,20220930,000000,91.4052,91.6345,90.8169,90.9665,274976.28767893,0
+CORP.US,D,20221003,000000,91.5647,92.5419,91.4451,91.814,301697.47363905,0
+CORP.US,D,20221004,000000,92.3126,92.6217,92.0085,92.1231,197615.82673442,0
+CORP.US,D,20221005,000000,91.3853,91.7093,90.9565,91.465,184407.67408861,0
+CORP.US,D,20221006,000000,91.4351,91.6545,91.1061,91.2357,93864.132921689,0
+CORP.US,D,20221007,000000,90.8369,91.0762,90.4579,90.5876,233664.95709534,0
+CORP.US,D,20221010,000000,90.6075,90.6075,89.6004,89.9395,130960.28768369,0
+CORP.US,D,20221011,000000,90.2884,90.5676,89.6204,90.2685,431021.03352336,0
+CORP.US,D,20221012,000000,89.6902,89.9095,89.4967,89.75,145763.04645758,0
+CORP.US,D,20221013,000000,88.4238,90.0092,88.4238,89.8298,270693.91776264,0
+CORP.US,D,20221014,000000,90.3682,90.3682,89.0121,89.062,173596.44511961,0
+CORP.US,D,20221017,000000,89.9993,90.0591,89.3812,89.4808,336853.02283009,0
+CORP.US,D,20221018,000000,89.8497,90.0342,89.1717,89.8697,362593.3755869,0
+CORP.US,D,20221019,000000,89.2415,89.3321,88.7329,88.7928,171909.57247343,0
+CORP.US,D,20221020,000000,88.6931,89.067,88.1448,88.2144,162889.51743194,0
+CORP.US,D,20221021,000000,87.8954,88.5535,87.7358,88.4039,345081.79218915,0
+CORP.US,D,20221024,000000,88.4837,88.8027,88.025,88.5435,282963.35887644,0
+CORP.US,D,20221025,000000,89.1816,89.6702,89.1218,89.3711,134381.16913205,0
+CORP.US,D,20221026,000000,89.6503,89.9793,89.4708,89.6902,73204.456042149,0
+CORP.US,D,20221027,000000,89.8896,90.2685,89.7001,89.9993,116389.198102,0
+CORP.US,D,20221028,000000,89.7001,90.2685,89.7001,90.109,163321.76601131,0
+CORP.US,D,20221031,000000,89.8796,89.9195,89.4349,89.75,247167.9614403,0
+CORP.US,D,20221101,000000,90.49,90.52,89.77,90.14,193339,0
+CORP.US,D,20221102,000000,90.28,90.91,89.71,90.55,139868,0
+CORP.US,D,20221103,000000,89.08,89.68,88.91,89.505,169183,0
+CORP.US,D,20221104,000000,89.73,89.96,89.39,89.76,171428,0
+CORP.US,D,20221107,000000,89.69,89.73,89.28,89.43,561427,0
+CORP.US,D,20221108,000000,89.65,89.94,89.53,89.74,188182,0
+CORP.US,D,20221109,000000,89.54,89.94,89.4,89.65,127986,0
+CORP.US,D,20221110,000000,91.18,92.12,91.18,92.08,156201,0
+CORP.US,D,20221111,000000,91.99,92.35,91.89,92.235,127763,0
+CORP.US,D,20221114,000000,92.06,92.12,91.83,91.83,214455,0
+CORP.US,D,20221115,000000,92.54,92.92,92.38,92.81,228093,0
+CORP.US,D,20221116,000000,93.06,93.58,92.95,93.48,161588,0
+CORP.US,D,20221117,000000,92.82,93.08,92.64,93.0481,160219,0
+CORP.US,D,20221118,000000,93.24,93.35,92.85,93,186188,0
+CORP.US,D,20221121,000000,93.31,93.41,92.93,92.94,176128,0
+CORP.US,D,20221122,000000,93.25,93.6199,93.2,93.53,172675,0
+CORP.US,D,20221123,000000,93.77,94.24,93.68,94.24,162648,0
+CORP.US,D,20221125,000000,94.3,94.3799,94.19,94.36,129527,0
+CORP.US,D,20221128,000000,94.18,94.43,93.73,93.73,278619,0
+CORP.US,D,20221129,000000,93.54,93.71,93.37,93.48,231022,0
+CORP.US,D,20221130,000000,93.41,94.53,93.25,94.43,233066,0
+CORP.US,D,20221201,000000,94.64,95.43,94.35,95.43,132284,0
+CORP.US,D,20221202,000000,94.65,95.61,94.435,95.57,268436,0
+CORP.US,D,20221205,000000,95.11,95.18,94.64,94.935,283436,0
+CORP.US,D,20221206,000000,95.32,95.36,94.965,95.32,188412,0
+CORP.US,D,20221207,000000,95.39,96.13,95.39,96.03,248715,0
+CORP.US,D,20221208,000000,95.82,96.0125,95.59,95.79,304890,0
+CORP.US,D,20221209,000000,95.52,95.6,95.17,95.17,230822,0
+CORP.US,D,20221212,000000,95.89,95.89,95.1495,95.2,262114,0
+CORP.US,D,20221213,000000,96.69,96.73,95.755,95.89,161454,0
+CORP.US,D,20221214,000000,95.88,96.1,95.28,95.95,207617,0
+CORP.US,D,20221215,000000,95.88,96.16,95.8,95.8,540380,0
+CORP.US,D,20221216,000000,95.32,95.92,95.32,95.78,456657,0
+CORP.US,D,20221219,000000,95.34,95.35,94.89,95.03,280202,0
+CORP.US,D,20221220,000000,94.33,94.38,94.1,94.33,166127,0
+CORP.US,D,20221221,000000,94.69,94.8,94.445,94.55,228415,0
+CORP.US,D,20221222,000000,94.72,94.795,94.55,94.74,204288,0
+CORP.US,D,20221223,000000,94.36,94.57,94.3048,94.45,301891,0
+CORP.US,D,20221227,000000,93.96,94.09,93.49,93.52,244387,0
+CORP.US,D,20221228,000000,93.77,93.88,92.8,92.8,180855,0
+CORP.US,D,20221229,000000,93.23,93.51,93.11,93.48,196844,0
+CORP.US,D,20221230,000000,93.25,93.28,92.86,93,281017,0
+CORP.US,D,20230103,000000,94.12,94.12,93.38,93.56,263937,0
+CORP.US,D,20230104,000000,94.25,94.25,93.82,94.085,97584,0
+CORP.US,D,20230105,000000,93.76,94.06,93.51,94.06,275706,0
+CORP.US,D,20230106,000000,94.18,95.38,94.05,95.28,261264,0
+CORP.US,D,20230109,000000,95.2,95.71,95.07,95.53,304440,0
+CORP.US,D,20230110,000000,95.15,95.35,94.92,95.19,165708,0
+CORP.US,D,20230111,000000,95.65,95.85,95.5,95.82,184252,0
+CORP.US,D,20230112,000000,96.08,96.73,95.65,96.72,180222,0
+CORP.US,D,20230113,000000,96.53,96.73,96.33,96.44,239423,0
+CORP.US,D,20230117,000000,96.21,96.48,96.17,96.31,656642,0
+CORP.US,D,20230118,000000,97.37,97.48,96.7901,96.89,303713,0
+CORP.US,D,20230119,000000,96.83,97.04,96.74,97,244747,0
+CORP.US,D,20230120,000000,96.54,96.75,96.29,96.54,223917,0
+CORP.US,D,20230123,000000,96.41,96.57,96.28,96.37,416570,0
+CORP.US,D,20230124,000000,96.59,96.9,96.19,96.82,175069,0
+CORP.US,D,20230125,000000,96.79,96.91,96.5,96.88,156685,0
+CORP.US,D,20230126,000000,96.91,96.9923,96.52,96.83,151428,0
+CORP.US,D,20230127,000000,96.53,96.7009,96.49,96.65,86598,0
+CORP.US,D,20230130,000000,96.59,96.71,96.35,96.37,312794,0
+CORP.US,D,20230131,000000,96.81,97.08,96.41,97.08,106042,0
+CORP.US,D,20230201,000000,96.9,97.61,96.5115,97.51,272332,0
+CORP.US,D,20230202,000000,97.9,98,97.48,97.57,121394,0
+CORP.US,D,20230203,000000,96.81,96.91,96.465,96.64,162854,0
+CORP.US,D,20230206,000000,96.42,96.42,96.0101,96.06,162504,0
+CORP.US,D,20230207,000000,95.91,96.41,95.77,95.87,117544,0
+CORP.US,D,20230208,000000,95.9,96.085,95.63,95.96,87532,0
+CORP.US,D,20230209,000000,96.55,96.55,95.345,95.37,91075,0
+CORP.US,D,20230210,000000,95.32,95.33,94.88,94.91,70765,0
+CORP.US,D,20230213,000000,95.14,95.21,94.95,95.21,112634,0
+CORP.US,D,20230214,000000,95.21,95.29,94.53,94.95,486475,0
+CORP.US,D,20230215,000000,94.85,94.88,94.4914,94.67,132782,0
+CORP.US,D,20230216,000000,94.38,94.47,94.09,94.25,59454,0
+CORP.US,D,20230217,000000,93.93,94.42,93.85,94.4,56071,0
+CORP.US,D,20230221,000000,93.83,93.86,93.38,93.4,282160,0
+CORP.US,D,20230222,000000,93.73,93.86,93.5584,93.63,86511,0
+CORP.US,D,20230223,000000,93.81,94.16,93.76,94.12,64497,0
+CORP.US,D,20230224,000000,94.04,94.04,93.39,93.57,274415,0
+CORP.US,D,20230227,000000,93.81,93.9,93.6,93.66,91407,0
+CORP.US,D,20230228,000000,93.47,93.68,93.21,93.59,456278,0
+CORP.US,D,20230301,000000,93.14,93.15,92.75,92.85,119311,0
+CORP.US,D,20230302,000000,92.58,92.85,92.43,92.84,163242,0
+CORP.US,D,20230303,000000,93.3,93.69,93.2,93.69,73114,0
+CORP.US,D,20230306,000000,94,94,93.41,93.45,278155,0
+CORP.US,D,20230307,000000,93.58,93.68,93.1,93.2,116870,0
+CORP.US,D,20230308,000000,93.61,93.62,92.9,93.14,164439,0
+CORP.US,D,20230309,000000,93.25,93.41,93.04,93.22,162834,0
+CORP.US,D,20230310,000000,94.06,94.47,93.785,94.31,417168,0
+CORP.US,D,20230313,000000,94.89,95.45,94.14,94.48,543723,0
+CORP.US,D,20230314,000000,94.21,94.75,94.01,94.13,469461,0
+CORP.US,D,20230315,000000,94.78,95.06,94.385,94.86,144130,0
+CORP.US,D,20230316,000000,95.25,95.31,94.41,94.59,151784,0
+CORP.US,D,20230317,000000,94.87,95.3942,94.76,95.07,105104,0
+CORP.US,D,20230320,000000,95.18,95.23,94.77,94.9,34711,0
+CORP.US,D,20230321,000000,94.94,95.14,94.795,95.07,61153,0
+CORP.US,D,20230322,000000,94.85,96.18,94.85,95.6,99006,0
+CORP.US,D,20230323,000000,95.64,96.01,95.44,95.91,102765,0
+CORP.US,D,20230324,000000,96.05,96.37,95.97,96.22,50234,0
+CORP.US,D,20230327,000000,95.5,95.78,95.17,95.22,55757,0
+CORP.US,D,20230328,000000,95.07,95.13,94.91,95.03,41822,0
+CORP.US,D,20230329,000000,94.86,95.3,94.83,95.27,37607,0
+CORP.US,D,20230330,000000,95.32,95.5455,95.26,95.44,117212,0
+CORP.US,D,20230331,000000,95.78,96.2,95.6,96.2,331108,0
+CORP.US,D,20230403,000000,96.02,96.415,95.6756,96.39,141583,0
+CORP.US,D,20230404,000000,96.04,96.6,95.97,96.54,44107,0
+CORP.US,D,20230405,000000,96.75,96.91,96.59,96.79,55597,0
+CORP.US,D,20230406,000000,96.84,96.895,96.69,96.74,75368,0
+CORP.US,D,20230410,000000,96.38,96.38,96.07,96.37,39277,0
+CORP.US,D,20230411,000000,96.32,96.3488,96.1198,96.13,54992,0
+CORP.US,D,20230412,000000,96.62,96.64,96.06,96.2,30487,0
+CORP.US,D,20230413,000000,96.49,96.52,96.2422,96.36,29965,0
+CORP.US,D,20230414,000000,96.09,96.1414,95.85,96.05,25417,0
+CORP.US,D,20230417,000000,95.92,95.92,95.5154,95.62,63479,0
+CORP.US,D,20230418,000000,95.69,95.87,95.66,95.76,28643,0
+CORP.US,D,20230419,000000,95.73,95.73,95.3501,95.41,136950,0
+CORP.US,D,20230420,000000,95.63,95.78,95.61,95.69,77213,0
+CORP.US,D,20230421,000000,96.02,96.03,95.51,95.74,88067,0
+CORP.US,D,20230424,000000,95.91,96.14,95.91,96.1,45635,0
+CORP.US,D,20230425,000000,96.47,96.69,96.466,96.56,44061,0
+CORP.US,D,20230426,000000,96.65,96.65,96.1588,96.41,32792,0
+CORP.US,D,20230427,000000,96.13,96.13,95.87,95.93,24630,0
+CORP.US,D,20230428,000000,96.42,96.53,96.21,96.51,45485,0
+CORP.US,D,20230501,000000,95.94,95.94,94.97,95.09,76282,0
+CORP.US,D,20230502,000000,95.37,95.94,95.24,95.9,54351,0
+CORP.US,D,20230503,000000,96.09,96.3,95.8856,96.16,51240,0
+CORP.US,D,20230504,000000,95.87,96.325,95.78,96.07,40865,0
+CORP.US,D,20230505,000000,95.81,95.83,95.585,95.71,33581,0
+CORP.US,D,20230508,000000,95.39,95.39,95.11,95.18,35200,0
+CORP.US,D,20230509,000000,95.18,95.295,95.1,95.1,29484,0
+CORP.US,D,20230510,000000,95.59,95.79,95.5192,95.79,43543,0
+CORP.US,D,20230511,000000,96.21,96.23,95.9737,96,32881,0
+CORP.US,D,20230512,000000,96.11,96.11,95.55,95.59,49698,0
+CORP.US,D,20230515,000000,95.35,95.35,95.135,95.2018,18674,0
+CORP.US,D,20230516,000000,94.84,95.0642,94.69,94.69,38136,0
+CORP.US,D,20230517,000000,94.93,95.03,94.705,94.76,35705,0
+CORP.US,D,20230518,000000,94.68,94.68,94.33,94.44,24947,0
+CORP.US,D,20230519,000000,94.37,94.529,94.25,94.25,37346,0
+CORP.US,D,20230522,000000,94.39,94.55,94.25,94.25,65227,0
+CORP.US,D,20230523,000000,94.18,94.57,94.08,94.3968,124668,0
+CORP.US,D,20230524,000000,94.49,94.49,94.07,94.12,42682,0
+CORP.US,D,20230525,000000,94.12,94.16,93.79,93.8104,25184,0
+CORP.US,D,20230526,000000,93.85,94.0774,93.75,94.0774,79702,0
+CORP.US,D,20230530,000000,94.39,94.64,94.3759,94.61,85998,0
+CORP.US,D,20230531,000000,94.66,94.9901,94.52,94.9,49792,0
+CORP.US,D,20230601,000000,94.84,94.93,94.7574,94.8599,26108,0
+CORP.US,D,20230602,000000,94.87,94.87,94.555,94.585,61510,0
+CORP.US,D,20230605,000000,94.34,94.71,94.198,94.485,31630,0
+CORP.US,D,20230606,000000,94.49,94.595,94.28,94.54,33889,0
+CORP.US,D,20230607,000000,94.48,94.54,93.88,93.88,48345,0
+CORP.US,D,20230608,000000,94,94.4211,94,94.4,30175,0
+CORP.US,D,20230609,000000,94.15,94.3,94.08,94.1757,74749,0
+CORP.US,D,20230612,000000,94.26,94.38,93.99,94.37,30883,0
+CORP.US,D,20230613,000000,94.78,94.98,93.935,94.05,43206,0
+CORP.US,D,20230614,000000,94.28,94.43,93.95,94.2565,37103,0
+CORP.US,D,20230615,000000,94.64,94.86,94.51,94.86,39711,0
+CORP.US,D,20230616,000000,94.61,94.745,94.475,94.6953,72884,0
+CORP.US,D,20230620,000000,94.88,94.99,94.8699,94.9569,58683,0
+CORP.US,D,20230621,000000,94.8,94.959,94.47,94.885,30220,0
+CORP.US,D,20230622,000000,94.66,94.698,94.41,94.52,24338,0
+CORP.US,D,20230623,000000,94.98,94.98,94.5972,94.72,22598,0
+CORP.US,D,20230626,000000,94.9,94.91,94.78,94.8452,71788,0
+CORP.US,D,20230627,000000,94.98,95.02,94.56,94.72,26359,0
+CORP.US,D,20230628,000000,94.73,95.07,94.68,95.07,35691,0
+CORP.US,D,20230629,000000,94.49,94.69,94.27,94.69,39313,0
+CORP.US,D,20230630,000000,94.63,95.02,94.528,94.85,97123,0
+CORP.US,D,20230703,000000,94.59,94.765,94.4264,94.4264,17214,0
+CORP.US,D,20230705,000000,94.34,94.34,93.835,93.92,172592,0
+CORP.US,D,20230706,000000,93.37,93.37,92.98,93.2246,36529,0
+CORP.US,D,20230707,000000,93.19,93.38,93.12,93.135,36114,0
+CORP.US,D,20230710,000000,93.12,93.551,93.12,93.5099,62257,0
+CORP.US,D,20230711,000000,93.64,93.87,93.61,93.8274,105683,0
+CORP.US,D,20230712,000000,94,94.63,94,94.53,64879,0
+CORP.US,D,20230713,000000,94.86,95.18,94.855,95.12,50194,0
+CORP.US,D,20230714,000000,95.02,95.0759,94.58,94.6,72361,0
+CORP.US,D,20230717,000000,94.6,94.76,94.52,94.64,139446,0
+CORP.US,D,20230718,000000,95.07,95.0999,94.92,94.92,47665,0
+CORP.US,D,20230719,000000,95.21,95.325,95.05,95.2787,46871,0
+CORP.US,D,20230720,000000,94.93,94.96,94.59,94.79,53742,0
+CORP.US,D,20230721,000000,95.05,95.05,94.86,94.9,31176,0
+CORP.US,D,20230724,000000,95.04,95.12,94.83,94.83,53856,0
+CORP.US,D,20230725,000000,94.59,94.81,94.59,94.715,33160,0
+CORP.US,D,20230726,000000,94.82,95.1,94.7384,95.045,86367,0
+CORP.US,D,20230727,000000,94.93,94.98,94.12,94.2194,58365,0
+CORP.US,D,20230728,000000,94.57,94.6693,94.3799,94.63,47654,0
+CORP.US,D,20230731,000000,94.63,94.97,94.63,94.88,117444,0
+CORP.US,D,20230801,000000,94.11,94.19,93.8507,93.94,143203,0
+CORP.US,D,20230802,000000,93.58,93.67,93.255,93.53,151631,0
+CORP.US,D,20230803,000000,92.96,93.02,92.79,92.9,65372,0
+CORP.US,D,20230804,000000,93.07,93.79,93.07,93.79,61598,0
+CORP.US,D,20230807,000000,93.66,93.66,93.44,93.56,47039,0
+CORP.US,D,20230808,000000,93.82,93.985,93.745,93.81,70127,0
+CORP.US,D,20230809,000000,93.93,93.95,93.8,93.87,45070,0
+CORP.US,D,20230810,000000,93.96,94.101,93.365,93.3734,25650,0
+CORP.US,D,20230811,000000,93.23,93.355,93.05,93.24,60202,0
+CORP.US,D,20230814,000000,93.01,93.22,92.82,92.9911,66721,0
+CORP.US,D,20230815,000000,92.82,93.005,92.71,92.71,41522,0
+CORP.US,D,20230816,000000,92.63,92.8275,92.29,92.37,93188,0
+CORP.US,D,20230817,000000,92.35,92.35,91.96,92.15,165722,0
+CORP.US,D,20230818,000000,92.22,92.55,92.18,92.47,35100,0
+CORP.US,D,20230821,000000,92.11,92.18,91.91,92.05,291686,0
+CORP.US,D,20230822,000000,92.05,92.2909,91.97,92.1504,99473,0
+CORP.US,D,20230823,000000,92.61,93.15,92.61,93.12,41307,0
+CORP.US,D,20230824,000000,93.05,93.1,92.9112,92.9183,30554,0
+CORP.US,D,20230825,000000,92.87,93,92.65,92.93,34142,0
+CORP.US,D,20230828,000000,93.21,93.21,92.965,93.1419,42032,0
+CORP.US,D,20230829,000000,93.1,93.78,93.091,93.78,34572,0
+CORP.US,D,20230830,000000,93.81,93.82,93.65,93.67,50440,0
+CORP.US,D,20230831,000000,93.81,93.9682,93.75,93.83,34296,0
+CORP.US,D,20230901,000000,93.54,93.54,92.97,93.05,77153,0
+CORP.US,D,20230905,000000,92.82,92.82,92.55,92.55,76524,0
+CORP.US,D,20230906,000000,92.6,92.6,92.3219,92.44,60401,0
+CORP.US,D,20230907,000000,92.5,92.7101,92.4467,92.7101,122610,0
+CORP.US,D,20230908,000000,92.91,93.07,92.75,92.75,39266,0
+CORP.US,D,20230911,000000,92.68,92.72,92.56,92.6419,31825,0
+CORP.US,D,20230912,000000,92.64,92.68,92.5216,92.62,77651,0
+CORP.US,D,20230913,000000,92.59,92.8469,92.54,92.77,40648,0
+CORP.US,D,20230914,000000,92.91,92.91,92.65,92.68,60933,0
+CORP.US,D,20230915,000000,92.62,92.63,92.43,92.53,27718,0
+CORP.US,D,20230918,000000,92.41,92.67,92.41,92.65,38110,0
+CORP.US,D,20230919,000000,92.49,92.55,92.3912,92.4189,26090,0
+CORP.US,D,20230920,000000,92.7,92.769,92.4306,92.4306,48472,0
+CORP.US,D,20230921,000000,91.9,92.03,91.73,91.87,54965,0
+CORP.US,D,20230922,000000,91.88,92.2,91.85,92.14,35864,0
+CORP.US,D,20230925,000000,91.65,91.835,91.51,91.51,41741,0
+CORP.US,D,20230926,000000,91.66,91.68,91.3081,91.32,51883,0
+CORP.US,D,20230927,000000,91.65,91.67,90.7912,91.01,192689,0
+CORP.US,D,20230928,000000,90.86,91.23,90.59,91.21,113196,0
+CORP.US,D,20230929,000000,91.53,91.66,90.9648,91.12,112371,0
+CORP.US,D,20231002,000000,90.39,90.5,90.0801,90.14,158625,0
+CORP.US,D,20231003,000000,89.9,90.02,89.34,89.41,230624,0
+CORP.US,D,20231004,000000,89.72,90.03,89.45,90.03,91466,0
+CORP.US,D,20231005,000000,90.12,90.12,89.82,89.89,155026,0
+CORP.US,D,20231006,000000,89.29,89.8272,89.21,89.73,54550,0
+CORP.US,D,20231009,000000,90.03,90.61,89.96,90.54,94078,0
+CORP.US,D,20231010,000000,90.29,90.77,90.2,90.6,123363,0
+CORP.US,D,20231011,000000,90.93,90.985,90.6301,90.89,89602,0
+CORP.US,D,20231012,000000,90.82,90.92,90.1401,90.21,50695,0
+CORP.US,D,20231013,000000,90.82,90.82,90.4915,90.71,394491,0
+CORP.US,D,20231016,000000,90.24,90.3496,90.135,90.16,73305,0
+CORP.US,D,20231017,000000,89.56,89.76,89.32,89.55,249185,0
+CORP.US,D,20231018,000000,89.29,89.33,88.96,88.97,251402,0
+CORP.US,D,20231019,000000,88.94,89.105,88.56,88.57,122849,0
+CORP.US,D,20231020,000000,88.67,88.95,88.6405,88.88,123781,0
+CORP.US,D,20231023,000000,88.68,89.4791,88.5806,89.35,137663,0
+CORP.US,D,20231024,000000,89.44,89.69,89.32,89.68,87064,0
+CORP.US,D,20231025,000000,89.37,89.37,88.99,89.16,121108,0
+CORP.US,D,20231026,000000,89.26,89.58,89.1237,89.58,49272,0
+CORP.US,D,20231027,000000,89.52,89.5991,89.3452,89.4712,48208,0
+CORP.US,D,20231030,000000,89.31,89.415,89.1362,89.27,95170,0
+CORP.US,D,20231031,000000,89.37,89.5885,89.23,89.26,31675,0
+CORP.US,D,20231101,000000,89.15,89.95,89.15,89.9,126768,0
+CORP.US,D,20231102,000000,90.5,90.6,90.37,90.49,33861,0
+CORP.US,D,20231103,000000,91.41,91.57,90.9563,91.02,107279,0
+CORP.US,D,20231106,000000,90.88,90.89,90.51,90.61,104224,0
+CORP.US,D,20231107,000000,90.78,91.2063,90.75,91,175222,0
+CORP.US,D,20231108,000000,91.12,91.44,91.12,91.42,82853,0
+CORP.US,D,20231109,000000,91.36,91.36,90.72,91.19,72396,0
+CORP.US,D,20231110,000000,91.2,91.2,90.98,91.0493,50172,0
+CORP.US,D,20231113,000000,90.85,91.09,90.745,91.0573,56927,0
+CORP.US,D,20231114,000000,92.11,92.28,92.0815,92.18,69600,0
+CORP.US,D,20231115,000000,91.96,91.96,91.684,91.88,62324,0
+CORP.US,D,20231116,000000,92.12,92.41,92.12,92.37,65171,0
+CORP.US,D,20231117,000000,92.58,92.695,92.43,92.58,90928,0
+CORP.US,D,20231120,000000,92.52,92.87,92.46,92.84,57284,0
+CORP.US,D,20231121,000000,92.81,92.92,92.7399,92.87,49006,0
+CORP.US,D,20231122,000000,92.99,93.1984,92.9005,93.1452,45458,0
+CORP.US,D,20231124,000000,92.94,92.99,92.87,92.88,52851,0
+CORP.US,D,20231127,000000,92.97,93.3392,92.8703,93.3392,66076,0
+CORP.US,D,20231128,000000,93.28,93.71,93.2039,93.71,53865,0
+CORP.US,D,20231129,000000,94.02,94.31,94.02,94.31,57986,0
+CORP.US,D,20231130,000000,94.11,94.14,93.84,93.89,88424,0
+CORP.US,D,20231201,000000,93.61,94.415,93.61,94.37,78825,0
+CORP.US,D,20231204,000000,94.15,94.2899,94.01,94.1642,109992,0
+CORP.US,D,20231205,000000,94.44,94.74,94.4,94.7,51580,0
+CORP.US,D,20231206,000000,94.95,95.13,94.825,94.99,152097,0
+CORP.US,D,20231207,000000,94.95,95.25,94.9,95.09,112936,0
+CORP.US,D,20231208,000000,94.65,94.8,94.5247,94.6,69757,0
+CORP.US,D,20231211,000000,94.51,94.74,94.31,94.74,117371,0
+CORP.US,D,20231212,000000,94.55,95.21,94.4867,94.98,126780,0
+CORP.US,D,20231213,000000,95.27,96.43,95.11,96.3,100026,0
+CORP.US,D,20231214,000000,96.88,97.2599,96.8258,97,69045,0
+CORP.US,D,20231215,000000,96.88,97.08,96.86,96.96,96038,0
+CORP.US,D,20231218,000000,96.81,96.874,96.7324,96.75,147755,0
+CORP.US,D,20231219,000000,97,97.17,96.82,96.86,106263,0
+CORP.US,D,20231220,000000,97.03,97.17,96.875,97.09,91506,0
+CORP.US,D,20231221,000000,97.29,97.37,97.0096,97.21,70764,0
+CORP.US,D,20231222,000000,97.29,97.29,96.95,97.02,46526,0
+CORP.US,D,20231226,000000,97.09,97.48,97.04,97.48,60943,0
+CORP.US,D,20231227,000000,97.59,97.885,97.46,97.84,56809,0
+CORP.US,D,20231228,000000,97.45,97.53,97.26,97.48,58178,0
+CORP.US,D,20231229,000000,97.3,97.3199,97.09,97.26,57214,0
+CORP.US,D,20240102,000000,96.63,96.79,96.515,96.79,343854,0
+CORP.US,D,20240103,000000,96.16,96.56,95.965,96.48,71130,0
+CORP.US,D,20240104,000000,96.07,96.2,95.9603,96.17,118004,0
+CORP.US,D,20240105,000000,95.77,96.39,95.77,95.77,92275,0
+CORP.US,D,20240108,000000,95.95,96.41,95.865,96.41,143509,0
+CORP.US,D,20240109,000000,96.18,96.43,96.172,96.39,157484,0
+CORP.US,D,20240110,000000,96.55,96.695,96.25,96.28,45718,0
+CORP.US,D,20240111,000000,96.37,96.847,96.23,96.75,63740,0
+CORP.US,D,20240112,000000,97.02,97.23,96.8042,97.05,110949,0
+CORP.US,D,20240116,000000,96.6,96.7212,96.1573,96.25,96963,0
+CORP.US,D,20240117,000000,95.99,96.1,95.79,95.93,98982,0
+CORP.US,D,20240118,000000,96.1,96.1,95.815,95.95,59250,0
+CORP.US,D,20240119,000000,95.82,95.99,95.6,95.96,67352,0
+CORP.US,D,20240122,000000,96.21,96.34,96.08,96.12,87650,0
+CORP.US,D,20240123,000000,95.99,95.9947,95.7991,95.99,43921,0
+CORP.US,D,20240124,000000,96.35,96.35,95.7749,95.79,33381,0
+CORP.US,D,20240125,000000,96.2,96.34,96.0601,96.34,56851,0
+CORP.US,D,20240126,000000,96.36,96.36,96.09,96.13,40229,0
+CORP.US,D,20240129,000000,96.4,96.55,96.255,96.46,70294,0
+CORP.US,D,20240130,000000,96.63,96.81,96.29,96.81,103455,0
+CORP.US,D,20240131,000000,97,97.19,96.75,97.13,88752,0
+CORP.US,D,20240201,000000,97,97.31,96.91,97.1,187778,0
+CORP.US,D,20240202,000000,96.41,96.53,96.25,96.52,50789,0
+CORP.US,D,20240205,000000,96,96,95.66,95.93,86266,0
+CORP.US,D,20240206,000000,95.88,96.3,95.86,96.3,40688,0
+CORP.US,D,20240207,000000,96,96.2595,95.95,95.99,49320,0
+CORP.US,D,20240208,000000,95.83,95.83,95.6,95.7,38032,0
+CORP.US,D,20240209,000000,95.5,95.6,95.4786,95.6,33644,0
+CORP.US,D,20240212,000000,95.66,95.69,95.45,95.6,41781,0
+CORP.US,D,20240213,000000,95.02,95.0541,94.73,94.83,195585,0
+CORP.US,D,20240214,000000,94.89,95.17,94.8,95.17,107846,0
+CORP.US,D,20240215,000000,95.53,95.54,95.2401,95.42,36377,0
+CORP.US,D,20240216,000000,95.07,95.19,94.965,95.1404,58748,0
+CORP.US,D,20240220,000000,95.34,95.48,95.25,95.36,141670,0
+CORP.US,D,20240221,000000,95.37,95.41,95.0968,95.19,98357,0
+CORP.US,D,20240222,000000,95.26,95.3225,95.0861,95.25,51228,0
+CORP.US,D,20240223,000000,95.27,95.53,95.22,95.49,38919,0
+CORP.US,D,20240226,000000,95.46,95.46,95.1001,95.22,31491,0
+CORP.US,D,20240227,000000,95.11,95.3,95.0901,95.11,86979,0
+CORP.US,D,20240228,000000,95.12,95.22,95.06,95.22,43433,0
+CORP.US,D,20240229,000000,95.39,95.53,95.23,95.36,39636,0
+CORP.US,D,20240301,000000,94.84,95.485,94.6518,95.42,63388,0
+CORP.US,D,20240304,000000,95.27,95.38,95.17,95.28,60538,0
+CORP.US,D,20240305,000000,95.56,95.7764,95.5,95.65,52494,0
+CORP.US,D,20240306,000000,95.78,96.0818,95.7676,95.85,56826,0
+CORP.US,D,20240307,000000,96.14,96.14,95.87,96.1,49319,0
+CORP.US,D,20240308,000000,96.21,96.35,96.1208,96.19,34023,0
+CORP.US,D,20240311,000000,96.18,96.3,96.1,96.16,73478,0
+CORP.US,D,20240312,000000,95.98,96.05,95.83,95.87,96483,0
+CORP.US,D,20240313,000000,95.83,96.01,95.75,95.8,30046,0
+CORP.US,D,20240314,000000,95.54,95.54,95.2299,95.2571,26700,0
+CORP.US,D,20240315,000000,95.23,95.3199,95.11,95.21,63032,0
+CORP.US,D,20240318,000000,95.22,95.305,95.1,95.11,42010,0
+CORP.US,D,20240319,000000,95.21,95.4,95.19,95.33,69056,0
+CORP.US,D,20240320,000000,95.38,95.6,95.255,95.49,65979,0
+CORP.US,D,20240321,000000,95.85,95.85,95.52,95.6,43831,0
+CORP.US,D,20240322,000000,96.03,96.03,95.8401,95.93,43888,0
+CORP.US,D,20240325,000000,95.9,95.9,95.65,95.7,28312,0
+CORP.US,D,20240326,000000,95.79,95.79,95.5275,95.65,31875,0
+CORP.US,D,20240327,000000,95.77,96.12,95.7014,96.12,40200,0
+CORP.US,D,20240328,000000,96.07,96.25,96,96.05,45525,0
+CORP.US,D,20240401,000000,95.39,95.39,94.9971,95.1,87551,0
+CORP.US,D,20240402,000000,94.72,95.02,94.58,95.02,52449,0
+CORP.US,D,20240403,000000,94.69,95.1098,94.62,95.03,84773,0
+CORP.US,D,20240404,000000,95.17,95.255,94.984,95.1392,71042,0
+CORP.US,D,20240405,000000,94.86,95.065,94.81,94.87,102407,0
+CORP.US,D,20240408,000000,94.7,94.85,94.6773,94.74,53949,0
+CORP.US,D,20240409,000000,95.08,95.13,94.95,95.12,81889,0
+CORP.US,D,20240410,000000,94.46,94.46,93.9536,94.13,179142,0
+CORP.US,D,20240411,000000,94.18,94.18,93.7785,93.87,248366,0
+CORP.US,D,20240412,000000,94.18,94.25,94.06,94.1113,48836,0
+CORP.US,D,20240415,000000,93.75,93.75,93.29,93.38,91967,0
+CORP.US,D,20240416,000000,93.1,93.14,92.33,92.33,161563,0
+CORP.US,D,20240417,000000,93.44,93.55,93.272,93.46,51028,0
+CORP.US,D,20240418,000000,93.52,93.52,93.21,93.31,47245,0
+CORP.US,D,20240419,000000,93.52,93.53,93.331,93.43,78903,0
+CORP.US,D,20240422,000000,93.38,93.6358,93.35,93.6,89679,0
+CORP.US,D,20240423,000000,93.59,93.9381,93.47,93.89,42818,0
+CORP.US,D,20240424,000000,93.59,94.41,93.316,94.41,79233,0
+CORP.US,D,20240425,000000,93.08,93.43,92.88,93.3,84991,0
+CORP.US,D,20240426,000000,93.51,93.6286,93.47,93.52,52967,0
+CORP.US,D,20240429,000000,93.76,93.8363,93.65,93.78,68920,0
+CORP.US,D,20240430,000000,93.58,93.72,93.45,93.48,46456,0
+CORP.US,D,20240501,000000,93.28,93.67,93.17,93.42,161062,0
+CORP.US,D,20240502,000000,93.45,93.84,93.38,93.8378,50642,0
+CORP.US,D,20240503,000000,94.42,94.42,94.1,94.363,25980,0
+CORP.US,D,20240506,000000,94.49,94.75,94.4236,94.75,62718,0
+CORP.US,D,20240507,000000,94.71,94.87,94.555,94.59,39398,0
+CORP.US,D,20240508,000000,94.34,94.54,94.34,94.52,32849,0
+CORP.US,D,20240509,000000,94.38,94.58,94.3,94.57,140616,0
+CORP.US,D,20240510,000000,94.5,94.5,94.27,94.3355,31268,0
+CORP.US,D,20240513,000000,94.52,94.535,94.34,94.34,21238,0
+CORP.US,D,20240514,000000,94.59,94.63,94.4568,94.5626,19842,0
+CORP.US,D,20240515,000000,95.15,95.32,94.96,95.2,100509,0
+CORP.US,D,20240516,000000,95.36,95.36,95.1507,95.23,81887,0
+CORP.US,D,20240517,000000,95.14,95.19,94.97,95.09,41159,0
+CORP.US,D,20240520,000000,95.02,95.02,94.9121,94.97,56758,0
+CORP.US,D,20240521,000000,95.1,95.14,95.0398,95.08,46815,0
+CORP.US,D,20240522,000000,94.91,95.08,94.91,94.95,24745,0
+CORP.US,D,20240523,000000,95.17,95.17,94.5937,94.69,52538,0
+CORP.US,D,20240524,000000,94.65,94.82,94.6201,94.8008,17933,0
+CORP.US,D,20240528,000000,94.91,94.91,94.3901,94.42,21507,0
+CORP.US,D,20240529,000000,94.2,94.2,93.9448,94.01,39425,0
+CORP.US,D,20240530,000000,94.24,94.4399,94.24,94.38,33977,0
+CORP.US,D,20240531,000000,94.68,94.84,94.61,94.84,20264,0
+CORP.US,D,20240603,000000,94.66,94.9197,94.63,94.9151,27140,0
+CORP.US,D,20240604,000000,95.12,95.32,95.1146,95.28,23667,0
+CORP.US,D,20240605,000000,95.48,95.6999,95.18,95.53,40810,0
+CORP.US,D,20240606,000000,95.44,95.63,95.4393,95.53,40143,0
+CORP.US,D,20240607,000000,94.98,95.0382,94.84,94.85,98714,0
+CORP.US,D,20240610,000000,94.65,94.74,94.59,94.6499,23282,0
+CORP.US,D,20240611,000000,94.63,94.95,94.63,94.92,18564,0
+CORP.US,D,20240612,000000,95.64,95.81,95.37,95.39,27808,0
+CORP.US,D,20240613,000000,95.84,95.88,95.6164,95.76,28071,0
+CORP.US,D,20240614,000000,95.88,95.9184,95.75,95.85,18080,0
+CORP.US,D,20240617,000000,95.53,95.6388,95.42,95.53,32930,0
+CORP.US,D,20240618,000000,95.66,96.08,95.66,95.99,163406,0
+CORP.US,D,20240620,000000,95.57,95.95,95.51,95.83,227270,0
+CORP.US,D,20240621,000000,95.79,95.86,95.5789,95.74,67669,0
+CORP.US,D,20240624,000000,95.76,95.94,95.76,95.86,57620,0
+CORP.US,D,20240625,000000,95.74,96,95.69,96,100917,0
+CORP.US,D,20240626,000000,95.24,95.45,95.24,95.37,46739,0
+CORP.US,D,20240627,000000,95.6,95.6585,95.5,95.51,49672,0
+CORP.US,D,20240628,000000,95.64,95.72,95.07,95.07,143374,0
+CORP.US,D,20240701,000000,94.47,94.635,94.24,94.36,176843,0
+CORP.US,D,20240702,000000,94.71,94.71,94.47,94.69,34663,0
+CORP.US,D,20240703,000000,94.91,95.385,94.87,95.17,188594,0
+CORP.US,D,20240705,000000,95.48,95.67,95.38,95.66,38568,0
+CORP.US,D,20240708,000000,95.76,95.84,95.64,95.78,114530,0
+CORP.US,D,20240709,000000,95.62,95.6499,95.4,95.5914,40939,0
+CORP.US,D,20240710,000000,95.58,95.75,95.56,95.73,40751,0
+CORP.US,D,20240711,000000,96.13,96.2599,96.0911,96.19,45740,0
+CORP.US,D,20240712,000000,96.22,96.52,96.21,96.52,61571,0
+CORP.US,D,20240715,000000,96.43,96.43,96.11,96.11,58197,0
+CORP.US,D,20240716,000000,96.24,96.92,96.19,96.92,58066,0
+CORP.US,D,20240717,000000,96.41,96.6152,96.3182,96.5896,61297,0
+CORP.US,D,20240718,000000,96.42,96.536,96.295,96.33,31981,0
+CORP.US,D,20240719,000000,96.58,96.58,95.96,95.96,28788,0
+CORP.US,D,20240722,000000,96.19,96.25,95.8636,96.03,47354,0
+CORP.US,D,20240723,000000,96,96.12,95.95,95.95,34581,0
+CORP.US,D,20240724,000000,96.03,96.06,95.61,95.62,41776,0
+CORP.US,D,20240725,000000,95.7,95.94,95.69,95.84,37700,0
+CORP.US,D,20240726,000000,96.15,96.25,96.06,96.2,88166,0
+CORP.US,D,20240729,000000,96.37,96.45,96.22,96.35,33828,0
+CORP.US,D,20240730,000000,96.39,96.4814,96.25,96.45,31772,0
+CORP.US,D,20240731,000000,96.81,96.94,96.59,96.89,33947,0
+CORP.US,D,20240801,000000,96.76,97.0286,96.76,96.81,270492,0
+CORP.US,D,20240802,000000,97.39,97.7058,97.31,97.51,68338,0
+CORP.US,D,20240805,000000,97.84,97.84,97.3,97.42,142949,0
+CORP.US,D,20240806,000000,97.46,97.52,97.12,97.12,72338,0
+CORP.US,D,20240807,000000,97.03,97.13,96.66,96.66,52580,0
+CORP.US,D,20240808,000000,96.59,96.74,96.54,96.62,51720,0
+CORP.US,D,20240809,000000,97.16,97.16,96.945,97.06,34145,0
+CORP.US,D,20240812,000000,97.05,97.3,96.93,97.25,38137,0
+CORP.US,D,20240813,000000,97.51,97.73,97.45,97.72,24597,0
+CORP.US,D,20240814,000000,97.76,98.16,97.76,98.01,65214,0
+CORP.US,D,20240815,000000,97.55,97.82,97.54,97.76,34394,0
+CORP.US,D,20240816,000000,97.84,98.0051,97.74,97.97,59407,0
+CORP.US,D,20240819,000000,97.97,98.2186,97.97,98.1133,41056,0
+CORP.US,D,20240820,000000,98.29,98.39,98.1966,98.39,52316,0
+CORP.US,D,20240821,000000,98.45,98.7561,98.4,98.6,69097,0
+CORP.US,D,20240822,000000,98.45,98.45,98.13,98.31,28086,0
+CORP.US,D,20240823,000000,98.48,98.76,98.4,98.69,28122,0
+CORP.US,D,20240826,000000,98.9,98.9,98.5906,98.7012,57258,0
+CORP.US,D,20240827,000000,98.38,98.6798,98.3608,98.63,28140,0
+CORP.US,D,20240828,000000,98.59,98.73,98.46,98.52,31410,0
+CORP.US,D,20240829,000000,98.36,98.5084,98.278,98.39,49845,0
+CORP.US,D,20240830,000000,98.44,98.5294,98.19,98.21,25975,0
+CORP.US,D,20240903,000000,98.07,98.32,97.95,98.04,93822,0
+CORP.US,D,20240904,000000,98.09,98.58,98.09,98.51,83991,0
+CORP.US,D,20240905,000000,98.75,98.93,98.5518,98.93,34892,0
+CORP.US,D,20240906,000000,98.92,99.33,98.78,98.92,38264,0
+CORP.US,D,20240909,000000,98.9,99.16,98.835,99.05,42014,0
+CORP.US,D,20240910,000000,99.08,99.31,98.75,99.27,64802,0
+CORP.US,D,20240911,000000,99.11,99.4199,99.0745,99.37,26340,0
+CORP.US,D,20240912,000000,99.25,99.41,99.09,99.28,45091,0
+CORP.US,D,20240913,000000,99.51,99.69,99.46,99.5223,45141,0
+CORP.US,D,20240916,000000,99.59,99.9224,99.56,99.8,43382,0
+CORP.US,D,20240917,000000,99.92,99.95,99.7016,99.85,70620,0
+CORP.US,D,20240918,000000,99.63,100.0899,99.54,99.54,114484,0
+CORP.US,D,20240919,000000,99.54,99.75,99.45,99.66,72421,0
+CORP.US,D,20240920,000000,99.47,99.76,99.37,99.67,25378,0
+CORP.US,D,20240923,000000,99.54,99.72,99.3669,99.57,32541,0
+CORP.US,D,20240924,000000,99.38,99.83,99.34,99.7,51465,0
+CORP.US,D,20240925,000000,99.51,99.5211,99.28,99.28,55898,0
+CORP.US,D,20240926,000000,99.38,99.38,99.1041,99.27,33051,0
+CORP.US,D,20240927,000000,99.46,99.64,99.4002,99.58,27244,0
+CORP.US,D,20240930,000000,99.55,99.73,99.32,99.45,92332,0
+CORP.US,D,20241001,000000,99.36,99.4998,99.2501,99.36,111834,0
+CORP.US,D,20241002,000000,98.99,99.402,98.935,99.37,104663,0
+CORP.US,D,20241003,000000,99.05,99.25,98.85,98.85,88763,0
+CORP.US,D,20241004,000000,98.33,98.4632,98.27,98.34,78251,0
+CORP.US,D,20241007,000000,97.97,98.11,97.89,97.89,64704,0
+CORP.US,D,20241008,000000,97.74,98.02,97.6612,98.01,41078,0
+CORP.US,D,20241009,000000,97.83,98.01,97.74,97.85,121086,0
+CORP.US,D,20241010,000000,97.72,97.99,97.57,97.85,67027,0
+CORP.US,D,20241011,000000,97.74,97.9425,97.68,97.82,23657,0
+CORP.US,D,20241014,000000,97.64,98.08,97.6001,97.83,27869,0
+CORP.US,D,20241015,000000,98.04,98.21,98.01,98.13,40001,0
+CORP.US,D,20241016,000000,98.36,98.47,98.2788,98.4,32264,0
+CORP.US,D,20241017,000000,98.08,98.125,97.92,97.96,30003,0
+CORP.US,D,20241018,000000,98,98.07,97.87,97.87,21287,0
+CORP.US,D,20241021,000000,97.53,97.58,97.16,97.16,41606,0
+CORP.US,D,20241022,000000,97.15,97.24,96.9393,97.1,27141,0
+CORP.US,D,20241023,000000,96.86,96.9898,96.765,96.86,26497,0
+CORP.US,D,20241024,000000,96.92,97.185,96.92,97.05,60488,0
+CORP.US,D,20241025,000000,97.25,97.25,96.8501,96.905,24929,0
+CORP.US,D,20241028,000000,96.93,97.03,96.65,96.77,26059,0
+CORP.US,D,20241029,000000,96.48,96.9,96.435,96.89,24579,0
+CORP.US,D,20241030,000000,97.03,97.1291,96.75,96.82,44212,0
+CORP.US,D,20241031,000000,96.64,96.84,96.4001,96.66,34163,0
+CORP.US,D,20241101,000000,96.44,96.53,95.865,95.88,219218,0
+CORP.US,D,20241104,000000,96.39,96.5593,96.1865,96.31,43880,0
+CORP.US,D,20241105,000000,96.33,96.68,96.165,96.68,57249,0
+CORP.US,D,20241106,000000,95.92,96.26,95.8,96.02,71765,0
+CORP.US,D,20241107,000000,96.33,96.81,96.33,96.7275,55935,0
+CORP.US,D,20241108,000000,96.97,97.18,96.8919,97.04,37262,0
+CORP.US,D,20241111,000000,96.85,96.9399,96.8,96.87,41681,0
+CORP.US,D,20241112,000000,96.6206,96.7099,96.23,96.27,55602,0
+CORP.US,D,20241113,000000,96.6,96.6009,96.03,96.13,191955,0
+CORP.US,D,20241114,000000,96.27,96.3099,95.94,96.06,52284,0
+CORP.US,D,20241115,000000,95.8088,96.22,95.6012,96.03,61348,0
+CORP.US,D,20241118,000000,96,96.3291,95.94,96.16,65228,0
+CORP.US,D,20241119,000000,96.3963,96.65,96.2272,96.43,57002,0
+CORP.US,D,20241120,000000,96.12,96.42,96.09,96.23,60196,0
+CORP.US,D,20241121,000000,96.16,96.3549,96.1059,96.14,47322,0
+CORP.US,D,20241122,000000,96.16,96.41,96.1,96.16,35843,0
+CORP.US,D,20241125,000000,96.94,97.18,96.7963,97.01,212986,0
+CORP.US,D,20241126,000000,96.875,96.97,96.68,96.96,35554,0
+CORP.US,D,20241127,000000,97.1,97.25,96.95,97.16,59471,0
+CORP.US,D,20241129,000000,97.53,97.63,97.51,97.63,20201,0
+CORP.US,D,20241202,000000,97.27,97.66,97.0957,97.38,41382,0
+CORP.US,D,20241203,000000,97.5,97.59,97.17,97.17,43815,0
+CORP.US,D,20241204,000000,97.07,97.5633,97.02,97.46,38875,0
+CORP.US,D,20241205,000000,97.33,97.61,97.32,97.49,73880,0
+CORP.US,D,20241206,000000,97.7467,97.84,97.5311,97.69,37214,0
+CORP.US,D,20241209,000000,97.6197,97.6529,97.3,97.54,94183,0
+CORP.US,D,20241210,000000,97.352,97.4882,97.28,97.4,44247,0
+CORP.US,D,20241211,000000,97.55,97.6019,97.2,97.21,28706,0
+CORP.US,D,20241212,000000,97.01,97.07,96.818,96.82,54769,0
+CORP.US,D,20241213,000000,96.68,96.7,96.3836,96.46,49458,0
+CORP.US,D,20241216,000000,96.58,96.58,96.3404,96.47,75910,0
+CORP.US,D,20241217,000000,96.43,96.595,96.3894,96.48,63580,0
+CORP.US,D,20241218,000000,96.4853,96.5773,95.57,95.58,60506,0
+CORP.US,D,20241219,000000,95.34,95.4138,95.115,95.23,70648,0
+CORP.US,D,20241220,000000,95.4278,95.82,95.3062,95.48,104413,0
+CORP.US,D,20241223,000000,95.45,95.63,95.24,95.32,76237,0
+CORP.US,D,20241224,000000,95.2032,95.49,95.14,95.49,35809,0
+CORP.US,D,20241226,000000,95.205,95.631,95.19,95.57,52313,0
+CORP.US,D,20241227,000000,95.42,95.53,95.31,95.36,217190,0
+CORP.US,D,20241230,000000,95.5255,95.92,95.5016,95.6,194833,0
+CORP.US,D,20241231,000000,95.38,95.62,95.0047,95.1,104098,0
+CORP.US,D,20250102,000000,95.31,95.53,94.985,95.11,124062,0
+CORP.US,D,20250103,000000,95.2798,95.28,94.9301,94.98,78721,0
+CORP.US,D,20250106,000000,94.91,94.9743,94.7815,94.88,85211,0
+CORP.US,D,20250107,000000,94.7895,94.81,94.385,94.53,63376,0
+CORP.US,D,20250108,000000,94.3664,94.65,94.3664,94.65,61457,0
+CORP.US,D,20250110,000000,94.2405,94.47,93.986,94.14,63886,0
+CORP.US,D,20250113,000000,94.015,94.16,93.8,93.89,220558,0
+CORP.US,D,20250114,000000,93.9572,94.06,93.7972,93.97,55832,0
+CORP.US,D,20250115,000000,94.88,94.92,94.6207,94.89,82000,0
+CORP.US,D,20250116,000000,94.72,95.2,94.6403,95.1,83593,0
+CORP.US,D,20250117,000000,95.22,95.4299,95.06,95.1,49330,0
+CORP.US,D,20250121,000000,95.38,95.73,95.2608,95.73,107426,0
+CORP.US,D,20250122,000000,95.45,95.72,95.1001,95.27,75933,0
+CORP.US,D,20250123,000000,95.0685,95.4,94.93,95.17,60000,0
+CORP.US,D,20250124,000000,95.13,95.4,95.06,95.3317,109536,0
+CORP.US,D,20250127,000000,95.75,95.91,95.67,95.89,196448,0
+CORP.US,D,20250128,000000,95.63,95.82,95.57,95.8,73374,0
+CORP.US,D,20250129,000000,95.865,95.9095,95.45,95.69,47394,0
+CORP.US,D,20250130,000000,95.84,95.96,95.7183,95.85,92446,0
+CORP.US,D,20250131,000000,95.9206,95.98,95.4313,95.63,67853,0
+CORP.US,D,20250203,000000,95.36,95.58,94.84,95.33,94910,0
+CORP.US,D,20250204,000000,95.1001,95.6,95.07,95.52,67535,0
+CORP.US,D,20250205,000000,95.96,96.2082,95.895,96.05,120034,0
+CORP.US,D,20250206,000000,96.014,96.07,95.82,95.9,38108,0
+CORP.US,D,20250207,000000,95.71,95.759,95.52,95.63,36947,0
+CORP.US,D,20250210,000000,95.81,95.87,95.54,95.66,34033,0
+CORP.US,D,20250211,000000,95.44,95.546,95.37,95.45,95068,0
+CORP.US,D,20250212,000000,94.99,95.28,94.829,95.08,155823,0
+CORP.US,D,20250213,000000,95.4121,96.05,95.39,95.69,151942,0
+CORP.US,D,20250214,000000,96.066,96.22,95.9609,96.01,71110,0
+CORP.US,D,20250218,000000,95.83,95.9951,95.62,95.64,85632,0
+CORP.US,D,20250219,000000,95.5417,95.86,95.5401,95.73,36375,0
+CORP.US,D,20250220,000000,95.79,96,95.7401,95.9,43910,0
+CORP.US,D,20250221,000000,95.96,96.4,95.96,96.19,25736,0
+CORP.US,D,20250224,000000,96.26,96.65,96.216,96.65,55178,0
+CORP.US,D,20250225,000000,96.8902,97.0428,96.84,97.01,45441,0
+CORP.US,D,20250226,000000,97.005,97.3484,96.9,97.15,40474,0
+CORP.US,D,20250227,000000,96.88,97.07,96.88,96.98,43945,0
+CORP.US,D,20250228,000000,97.0424,97.35,96.96,97.32,24787,0
+CORP.US,D,20250303,000000,96.82,97.26,96.74,97.19,95794,0
+CORP.US,D,20250304,000000,97.19,97.25,96.87,96.96,144000,0
+CORP.US,D,20250305,000000,97.05,97.1496,96.5808,96.66,38359,0
+CORP.US,D,20250306,000000,96.56,96.7,96.285,96.47,137234,0
+CORP.US,D,20250307,000000,96.71,96.83,96.265,96.3092,34461,0
+CORP.US,D,20250310,000000,96.71,96.85,96.56,96.68,75838,0
+CORP.US,D,20250311,000000,96.57,96.62,96.1364,96.19,34073,0
+CORP.US,D,20250312,000000,96.0599,96.18,95.89,95.93,67805,0
+CORP.US,D,20250313,000000,95.6261,96.21,95.6101,96.21,27753,0
+CORP.US,D,20250314,000000,96.145,96.2599,96.07,96.09,52596,0
+CORP.US,D,20250317,000000,96.18,96.51,96.1601,96.21,55109,0
+CORP.US,D,20250318,000000,96.18,96.57,96.08,96.4,35587,0
+CORP.US,D,20250319,000000,96.4,97.06,96.31,96.81,35117,0
+CORP.US,D,20250320,000000,97.235,97.235,96.7601,96.78,27198,0
+CORP.US,D,20250321,000000,96.913,96.913,96.655,96.78,34598,0
+CORP.US,D,20250324,000000,96.5392,96.5392,96.2105,96.34,51036,0
+CORP.US,D,20250325,000000,96.2447,96.585,96.2447,96.41,35125,0
+CORP.US,D,20250326,000000,96.1689,96.27,96.09,96.13,57691,0
+CORP.US,D,20250327,000000,96.0325,96.07,95.911,96.05,46269,0
+CORP.US,D,20250328,000000,96.37,96.605,96.3126,96.56,31080,0
+CORP.US,D,20250331,000000,96.72,96.79,96.4693,96.77,89770,0
+CORP.US,D,20250401,000000,96.5,96.7699,96.5,96.6,45604,0
+CORP.US,D,20250402,000000,96.8,96.97,96.3633,96.76,44838,0
+CORP.US,D,20250403,000000,97.03,97.39,96.915,97.02,100404,0
+CORP.US,D,20250404,000000,96.9832,98,96.6,96.7,90957,0
+CORP.US,D,20250407,000000,95.93,96.1599,94.9133,95.1,142145,0
+CORP.US,D,20250408,000000,94.821,95.33,94.07,94.28,130102,0
+CORP.US,D,20250409,000000,93.3241,95.45,92.45,95.31,191714,0
+CORP.US,D,20250410,000000,94.9145,94.94,93.79,94.16,109735,0
+CORP.US,D,20250411,000000,93.38,94.24,92.8509,94.14,294729,0
+CORP.US,D,20250414,000000,94.61,94.77,94.35,94.66,88581,0
+CORP.US,D,20250415,000000,94.65,95.2615,94.6,95.06,58748,0
+CORP.US,D,20250416,000000,94.85,95.33,94.8301,95.25,63133,0
+CORP.US,D,20250417,000000,95.39,95.41,95.085,95.17,106417,0
+CORP.US,D,20250421,000000,94.8833,95.0386,94.4486,94.49,72153,0
+CORP.US,D,20250422,000000,94.8879,94.91,94.61,94.66,46901,0
+CORP.US,D,20250423,000000,95.83,95.83,94.8801,94.94,47608,0
+CORP.US,D,20250424,000000,95.4197,95.78,95.39,95.7,69734,0
+CORP.US,D,20250425,000000,95.8742,96.14,95.8401,96.12,88298,0
+CORP.US,D,20250428,000000,96.095,96.3999,96.03,96.36,26455,0
+CORP.US,D,20250429,000000,96.26,97.01,96.19,96.77,44298,0
+CORP.US,D,20250430,000000,96.34,96.81,96.19,96.81,43296,0
+CORP.US,D,20250501,000000,95.9,96.03,95.39,95.6,40809,0
+CORP.US,D,20250502,000000,95.3185,95.4465,95.12,95.31,52277,0
+CORP.US,D,20250505,000000,95.1,95.33,94.93,95.24,99309,0
+CORP.US,D,20250506,000000,95.1,95.39,95,95.39,40524,0
+CORP.US,D,20250507,000000,95.55,95.72,95.421,95.6,24700,0
+CORP.US,D,20250508,000000,95.63,95.63,95.12,95.12,39952,0
+CORP.US,D,20250509,000000,95.35,95.52,95.16,95.22,46862,0
+CORP.US,D,20250512,000000,95.0274,95.62,95.01,95.52,55632,0
+CORP.US,D,20250513,000000,95.1868,95.34,95.03,95.34,129441,0
+CORP.US,D,20250514,000000,95.168,95.188,94.78,94.89,38144,0
+CORP.US,D,20250515,000000,95.0922,95.4221,94.955,95.17,51206,0
+CORP.US,D,20250516,000000,95.64,95.7,95.3806,95.52,27956,0
+CORP.US,D,20250519,000000,94.85,95.58,94.85,95.55,34187,0
+CORP.US,D,20250520,000000,95.1302,95.455,95.1302,95.37,25344,0
+CORP.US,D,20250521,000000,95.05,95.08,94.51,94.61,42294,0
+CORP.US,D,20250522,000000,94.51,94.99,94.415,94.99,54517,0
+CORP.US,D,20250523,000000,95.14,95.22,94.85,95.085,39594,0
+CORP.US,D,20250527,000000,95.22,95.67,95.22,95.56,33213,0
+CORP.US,D,20250528,000000,95.45,95.47,95.23,95.47,29735,0
+CORP.US,D,20250529,000000,95.6,95.8,95.5401,95.76,30104,0
+CORP.US,D,20250530,000000,95.7245,95.93,95.7,95.89,22034,0
+CORP.US,D,20250602,000000,95.3434,95.36,95.1233,95.3157,32408,0
+CORP.US,D,20250603,000000,95.5,95.62,95.29,95.39,31208,0
+CORP.US,D,20250604,000000,95.7,96.05,95.6801,95.97,49315,0
+CORP.US,D,20250605,000000,95.95,96.01,95.69,95.69,31286,0
+CORP.US,D,20250606,000000,95.45,95.54,95.24,95.25,21442,0
+CORP.US,D,20250609,000000,95.36,95.87,95.3,95.59,96187,0
+CORP.US,D,20250610,000000,95.771,95.82,95.55,95.67,30017,0
+CORP.US,D,20250611,000000,95.8503,96.07,95.72,95.98,22671,0
+CORP.US,D,20250612,000000,96.2264,96.48,96.153,96.4,20832,0
+CORP.US,D,20250613,000000,96.15,96.17,95.785,95.9409,27611,0
+CORP.US,D,20250616,000000,95.95,96.1929,95.44,95.8,57639,0
+CORP.US,D,20250617,000000,95.98,96.1128,95.8546,96.1,30406,0
+CORP.US,D,20250618,000000,96.28,96.3353,96.02,96.16,33472,0
+CORP.US,D,20250620,000000,96.04,96.3655,95.9613,96.27,51652,0
+CORP.US,D,20250623,000000,96.4299,96.64,96.4,96.47,41601,0
+CORP.US,D,20250624,000000,96.4,96.8957,96.35,96.83,53442,0
+CORP.US,D,20250625,000000,96.7,96.91,96.57,96.91,56278,0
+CORP.US,D,20250626,000000,96.884,97.025,96.47,97.025,1063557,0
+CORP.US,D,20250627,000000,96.915,97.15,96.61,96.9,127736,0
+CORP.US,D,20250630,000000,97.14,97.3696,97.035,97.31,226592,0
+CORP.US,D,20250701,000000,96.98,97.0316,96.7501,96.96,137162,0
+CORP.US,D,20250702,000000,96.7182,96.96,96.71,96.96,48088,0
+CORP.US,D,20250703,000000,96.81,96.88,96.67,96.81,25702,0
+CORP.US,D,20250707,000000,96.5301,96.63,96.26,96.4,31808,0
+CORP.US,D,20250708,000000,96.14,96.17,96.065,96.15,38341,0
+CORP.US,D,20250709,000000,96.37,96.65,96.2551,96.6,110135,0
+CORP.US,D,20250710,000000,96.59,96.7,96.3505,96.7,264626,0
+CORP.US,D,20250711,000000,96.275,96.2995,96.1299,96.18,38855,0
+CORP.US,D,20250714,000000,96.14,96.2346,96.03,96.18,31714,0
+CORP.US,D,20250715,000000,96.3,96.3,95.8268,95.87,38895,0
+CORP.US,D,20250716,000000,96.0965,96.1616,95.8,96.02,44084,0
+CORP.US,D,20250717,000000,96.21,96.26,96.09,96.185,36946,0
+CORP.US,D,20250718,000000,96.3486,96.43,96.24,96.3038,17862,0
+CORP.US,D,20250721,000000,96.66,96.83,96.635,96.65,31464,0
+CORP.US,D,20250722,000000,96.8,96.92,96.67,96.92,26222,0
+CORP.US,D,20250723,000000,96.7,96.7368,96.6004,96.66,27148,0
+CORP.US,D,20250724,000000,96.415,96.6917,96.4,96.55,31390,0
+CORP.US,D,20250725,000000,96.5504,96.85,96.5504,96.81,19146,0
+CORP.US,D,20250728,000000,96.68,96.75,96.58,96.69,29296,0
+CORP.US,D,20250729,000000,96.7505,97.16,96.7505,97.16,39590,0
+CORP.US,D,20250730,000000,96.87,97.12,96.8301,96.9,29700,0
+CORP.US,D,20250731,000000,97.07,97.1699,96.89,96.9,31800,0
+CORP.US,D,20250801,000000,97.03,97.3,96.925,97.29,39419,0
+CORP.US,D,20250804,000000,97.38,97.4665,97.2937,97.44,25265,0
+CORP.US,D,20250805,000000,97.3299,97.5069,97.318,97.46,68647,0
+CORP.US,D,20250806,000000,97.31,97.5,97.065,97.46,263816,0
+CORP.US,D,20250807,000000,97.5,97.5643,97.28,97.36,47081,0
+CORP.US,D,20250808,000000,97.2511,97.2511,97.0804,97.11,32019,0
+CORP.US,D,20250811,000000,97.22,97.3495,97.15,97.24,82273,0
+CORP.US,D,20250812,000000,97.1,97.3,97.05,97.27,67881,0
+CORP.US,D,20250813,000000,97.57,97.715,97.57,97.7,37325,0
+CORP.US,D,20250814,000000,97.52,97.5381,97.32,97.42,24116,0
+CORP.US,D,20250815,000000,97.41,97.46,97.25,97.31,87573,0
+CORP.US,D,20250818,000000,97.35,97.36,97.1003,97.18,85682,0
+CORP.US,D,20250819,000000,97.2914,97.379,97.24,97.336,81547,0
+CORP.US,D,20250820,000000,97.29,97.4673,97.25,97.41,63140,0
+CORP.US,D,20250821,000000,97.22,97.25,97.0086,97.1,33327,0
+CORP.US,D,20250822,000000,97.3104,97.8,97.31,97.74,46188,0
+CORP.US,D,20250825,000000,97.585,97.6997,97.545,97.57,28371,0
+CORP.US,D,20250826,000000,97.5086,97.66,97.4305,97.636,19765,0
+CORP.US,D,20250827,000000,97.44,97.7299,97.425,97.68,34455,0
+CORP.US,D,20250828,000000,97.7322,98.0284,97.69,97.7891,23810,0
+CORP.US,D,20250829,000000,97.67,97.68,97.56,97.59,34707,0
+CORP.US,D,20250902,000000,96.87,97.02,96.835,96.99,64064,0
+CORP.US,D,20250903,000000,97.08,97.49,97.05,97.41,98130,0
+CORP.US,D,20250904,000000,97.6192,97.9,97.58,97.88,41144,0
+CORP.US,D,20250905,000000,98.45,98.4705,98.33,98.36,23816,0
+CORP.US,D,20250908,000000,98.6,98.705,98.5584,98.69,26563,0
+CORP.US,D,20250909,000000,98.5963,98.6085,98.3351,98.45,25296,0
+CORP.US,D,20250910,000000,98.67,98.9199,98.64,98.81,39533,0
+CORP.US,D,20250911,000000,98.865,99.185,98.86,99.03,77573,0
+CORP.US,D,20250912,000000,98.86,98.9465,98.705,98.89,95163,0
+CORP.US,D,20250915,000000,99.0982,99.23,99.045,99.18,38079,0
+CORP.US,D,20250916,000000,99.09,99.22,99.049,99.13,48551,0
+CORP.US,D,20250917,000000,99.251,99.32,98.85,98.986,46588,0
+CORP.US,D,20250918,000000,98.6498,98.89,98.6498,98.846,35548,0
+CORP.US,D,20250919,000000,98.76,98.8,98.6451,98.7799,34891,0
+CORP.US,D,20250922,000000,98.705,98.71,98.57,98.636,45731,0
+CORP.US,D,20250923,000000,98.6899,98.84,98.5738,98.74,35168,0
+CORP.US,D,20250924,000000,98.543,98.61,98.4,98.46,67746,0
+CORP.US,D,20250925,000000,98.27,98.3096,98.06,98.295,74528,0
+CORP.US,D,20250926,000000,98.31,98.505,98.2617,98.37,39129,0
+CORP.US,D,20250929,000000,98.59,98.72,98.53,98.66,60349,0
+CORP.US,D,20250930,000000,98.7552,98.85,98.59,98.62,425113,0
+CORP.US,D,20251001,000000,98.55,98.56,98.35,98.545,127231,0
+CORP.US,D,20251002,000000,98.53,98.77,98.51,98.71,70297,0
+CORP.US,D,20251003,000000,98.6493,98.7,98.5319,98.54,36667,0
+CORP.US,D,20251006,000000,98.3,98.4999,98.3,98.314,51152,0
+CORP.US,D,20251007,000000,98.35,98.5276,98.344,98.51,27824,0
+CORP.US,D,20251008,000000,98.65,98.65,98.4278,98.44,47917,0
+CORP.US,D,20251009,000000,98.36,98.4,98.2301,98.33,109348,0
+CORP.US,D,20251010,000000,98.55,98.6828,98.46,98.56,33866,0
+CORP.US,D,20251013,000000,98.61,98.89,98.5195,98.8,98335,0
+CORP.US,D,20251014,000000,98.65,99.0997,98.609,98.98,82843,0
+CORP.US,D,20251015,000000,99.15,99.2851,98.9865,99.11,49999,0
+CORP.US,D,20251016,000000,99.02,99.34,98.98,99.29,45347,0
+CORP.US,D,20251017,000000,99.17,99.28,99.086,99.19,51253,0
+CORP.US,D,20251020,000000,99.275,99.38,99.27,99.3643,42863,0
+CORP.US,D,20251021,000000,99.535,99.6,99.39,99.4,54209,0
+CORP.US,D,20251022,000000,99.38,99.535,99.316,99.52,39911,0
+CORP.US,D,20251023,000000,99.4096,99.4799,99.32,99.38,40997,0
+CORP.US,D,20251024,000000,99.489,99.5532,99.37,99.49,53573,0
+CORP.US,D,20251027,000000,99.42,99.63,99.34,99.61,46845,0
+CORP.US,D,20251028,000000,99.56,99.63,99.43,99.58,84600,0
+CORP.US,D,20251029,000000,99.56,99.59,99.12,99.16,36097,0
+CORP.US,D,20251030,000000,98.66,99,98.66,98.82,49571,0
+CORP.US,D,20251031,000000,98.86,98.8851,98.5402,98.59,38399,0
+CORP.US,D,20251103,000000,98.04,98.17,97.92,98.04,29905,0
+CORP.US,D,20251104,000000,98,98.3225,98,98.12,70783,0
+CORP.US,D,20251105,000000,98.0985,98.62,97.8601,97.91,53528,0
+CORP.US,D,20251106,000000,98.15,98.3,98.15,98.3,48795,0
+CORP.US,D,20251107,000000,98.08,98.2353,98.0602,98.16,48642,0
+CORP.US,D,20251110,000000,98.17,98.23,98.1,98.13,53962,0
+CORP.US,D,20251111,000000,98.3426,98.53,98.3426,98.52,26629,0
+CORP.US,D,20251112,000000,98.4174,98.52,98.37,98.45,76369,0
+CORP.US,D,20251113,000000,98.16,98.32,98.09,98.1,75109,0
+CORP.US,D,20251114,000000,98.1102,98.16,97.875,97.875,30384,0
+CORP.US,D,20251117,000000,97.9148,98.05,97.89,97.95,25984,0
+CORP.US,D,20251118,000000,98.045,98.12,97.9035,98.01,38867,0
+CORP.US,D,20251119,000000,98.115,98.1599,97.92,97.964,32096,0
+CORP.US,D,20251120,000000,98.1835,98.23,98.04,98.1,41025,0
+CORP.US,D,20251121,000000,98.33,98.36,98.15,98.36,46640,0
+CORP.US,D,20251124,000000,98.535,98.6699,98.4719,98.665,39095,0
+CORP.US,D,20251125,000000,98.73,99.02,98.69,98.885,48930,0
+CORP.US,D,20251126,000000,98.848,99.125,98.8,99.12,29101,0
+CORP.US,D,20251128,000000,99.07,99.0795,98.88,99.02,17729,0
+CORP.US,D,20251201,000000,98.1579,98.3,98.12,98.24,33857,0
+CORP.US,D,20251202,000000,98.2,98.34,98.14,98.26,58885,0
+CORP.US,D,20251203,000000,98.353,98.5191,98.32,98.44,43740,0
+CORP.US,D,20251204,000000,98.32,98.545,98.2435,98.365,108078,0
+CORP.US,D,20251205,000000,98.3,98.52,98.1101,98.22,94846,0
+CORP.US,D,20251208,000000,98.1404,98.19,97.8501,98.06,107742,0
+CORP.US,D,20251209,000000,98.1199,98.17,97.81,97.91,94643,0
+CORP.US,D,20251210,000000,97.91,98.3099,97.9,98.27,56947,0
+CORP.US,D,20251211,000000,98.47,98.47,98.1853,98.23,25643,0
+CORP.US,D,20251212,000000,97.945,97.945,97.7811,97.87,46822,0
+CORP.US,D,20251215,000000,98.08,98.13,97.87,97.905,40885,0
+CORP.US,D,20251216,000000,97.8799,98.11,97.84,98.1,44856,0
+CORP.US,D,20251217,000000,98.06,98.11247,97.98,98.06,101774,0
+CORP.US,D,20251218,000000,98.3204,98.33,98.115,98.25,104062,0
+CORP.US,D,20251219,000000,98.2199,98.2755,98.1,98.1353,45618,0
+CORP.US,D,20251222,000000,98.15,98.16,98.0744,98.11,31604,0
+CORP.US,D,20251223,000000,97.94,98.21,97.94,98.183,35939,0
+CORP.US,D,20251224,000000,98.2701,98.6,98.2701,98.51,17339,0
+CORP.US,D,20251226,000000,98.55,98.55,98.39,98.5195,18950,0
+CORP.US,D,20251229,000000,98.55,98.6399,98.39,98.595,75017,0
+CORP.US,D,20251230,000000,98.47,98.5899,98.38,98.54,27935,0
+CORP.US,D,20251231,000000,98.02,98.0845,97.84,97.85,48505,0
+CORP.US,D,20260102,000000,97.885,97.95,97.7201,97.82,57333,0
+CORP.US,D,20260105,000000,97.8996,98.0355,97.85,98.02,121866,0
+CORP.US,D,20260106,000000,97.9206,98.06,97.7684,98.05,44129,0
+CORP.US,D,20260107,000000,98.1801,98.22,98.06,98.1,48583,0
+CORP.US,D,20260108,000000,97.86,98,97.86,97.9,56175,0
+CORP.US,D,20260109,000000,97.85,98.1599,97.85,98.11,91890,0
+CORP.US,D,20260112,000000,97.97,98.1099,97.94,98.04,42971,0
+CORP.US,D,20260113,000000,98.18,98.26,98.1003,98.19,152178,0
+CORP.US,D,20260114,000000,98.26,98.475,98.23,98.45,187324,0
+CORP.US,D,20260115,000000,98.3898,98.48,98.28,98.29,928378,0
+CORP.US,D,20260116,000000,98.23,98.33,98.0702,98.08,63045,0
+CORP.US,D,20260120,000000,97.63,97.85,97.6005,97.6234,92206,0
+CORP.US,D,20260121,000000,97.75,98.13,97.7425,98.0681,48191,0
+CORP.US,D,20260122,000000,98.06,98.2447,98.0003,98.2,52390,0
+CORP.US,D,20260123,000000,98.125,98.285,98.04,98.2435,46158,0
+CORP.US,D,20260126,000000,98.38,98.43,98.33,98.34,59876,0
+CORP.US,D,20260127,000000,98.31,98.409,98.2687,98.275,57273,0
+CORP.US,D,20260128,000000,98.25,98.25,98.08,98.16,45074,0
+CORP.US,D,20260129,000000,98.0327,98.2895,98.0327,98.27,62952,0
+CORP.US,D,20260130,000000,98.22,98.3297,98.165,98.2,43748,0
+CORP.US,D,20260202,000000,97.86,97.8994,97.73,97.78,159596,0
+CORP.US,D,20260203,000000,97.67,97.791,97.605,97.77,62492,0
+CORP.US,D,20260204,000000,97.64,97.735,97.5902,97.7,106055,0
+CORP.US,D,20260205,000000,97.8495,98.1499,97.8495,98.11,68825,0
+CORP.US,D,20260206,000000,98.065,98.15,97.9646,98.13,87467,0
+CORP.US,D,20260209,000000,98.021,98.215,98.001,98.18,46530,0
+CORP.US,D,20260210,000000,98.43,98.5099,98.355,98.3766,125932,0
+CORP.US,D,20260211,000000,98.215,98.44,98.21,98.29,121991,0
+CORP.US,D,20260212,000000,98.46,98.7068,98.43,98.65,50424,0
+CORP.US,D,20260213,000000,98.86,98.98,98.83,98.91,37504,0
+CORP.US,D,20260217,000000,98.91,99.0499,98.905,99.0216,38924,0
+CORP.US,D,20260218,000000,98.9073,99.045,98.84,98.875,101782,0
diff --git a/daily/us/nyse etfs/1/deed.us.txt b/daily/us/nyse etfs/1/deed.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a76f3d1ce5eb968c113518d5cf47f36cbde203f3
--- /dev/null
+++ b/daily/us/nyse etfs/1/deed.us.txt	
@@ -0,0 +1,1447 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DEED.US,D,20200513,000000,24.9153,24.9252,24.9153,24.9153,405.56734890698,0
+DEED.US,D,20200518,000000,24.8944,24.8944,24.8944,24.8944,2.0127411856425,0
+DEED.US,D,20200519,000000,24.9799,24.9799,24.9799,24.9799,1.0063705928213,0
+DEED.US,D,20200520,000000,24.9948,24.9998,24.9948,24.9998,2638.7036943774,0
+DEED.US,D,20200521,000000,25.0096,25.0096,25.0096,25.0096,2.0127411856425,0
+DEED.US,D,20200522,000000,25.0336,25.0345,25.0146,25.0146,206.30597152837,0
+DEED.US,D,20200526,000000,25.0395,25.0395,25.0395,25.0395,52.331270826707,0
+DEED.US,D,20200527,000000,25.0644,25.0644,25.0644,25.0644,1.0063705928213,0
+DEED.US,D,20200528,000000,25.0792,25.0792,25.0792,25.0792,25.159264820533,0
+DEED.US,D,20200529,000000,25.114,25.123,25.099,25.099,11957.695383902,0
+DEED.US,D,20200601,000000,25.0942,25.0942,25.0942,25.0942,25.159264820533,0
+DEED.US,D,20200602,000000,24.9968,24.9968,24.9799,24.9799,100.63705928213,0
+DEED.US,D,20200603,000000,25.0494,25.0494,25.0494,25.0494,25.159264820533,0
+DEED.US,D,20200604,000000,25.0743,25.0743,25.0743,25.0743,25.159264820533,0
+DEED.US,D,20200605,000000,25.0594,25.0594,25.0594,25.0594,2.0127411856425,0
+DEED.US,D,20200608,000000,25.0942,25.0942,25.0942,25.0942,201.27411856425,0
+DEED.US,D,20200609,000000,25.1279,25.1279,25.1279,25.1279,2.0127411856425,0
+DEED.US,D,20200610,000000,25.1616,25.1616,25.1616,25.1616,2030.8558563133,0
+DEED.US,D,20200611,000000,25.1816,25.1816,25.1816,25.1816,1.0063705928213,0
+DEED.US,D,20200612,000000,25.1766,25.1766,25.1766,25.1766,1.0063705928213,0
+DEED.US,D,20200615,000000,25.1865,25.1865,25.1865,25.1865,1.0063705928213,0
+DEED.US,D,20200616,000000,25.1915,25.1915,25.1816,25.1816,109.69439461752,0
+DEED.US,D,20200617,000000,25.1716,25.1716,25.1716,25.1716,120.76447113855,0
+DEED.US,D,20200618,000000,25.1865,25.1865,25.1865,25.1865,40.254823712852,0
+DEED.US,D,20200619,000000,25.1965,25.1965,25.1965,25.1965,1.0063705928213,0
+DEED.US,D,20200622,000000,25.1915,25.1915,25.1915,25.1915,1.0063705928213,0
+DEED.US,D,20200623,000000,25.2203,25.2203,25.2203,25.2203,1.0063705928213,0
+DEED.US,D,20200624,000000,25.2163,25.2163,25.2163,25.2163,1.0063705928213,0
+DEED.US,D,20200625,000000,25.2115,25.2115,25.2115,25.2115,1.0063705928213,0
+DEED.US,D,20200626,000000,25.2163,25.2163,25.2163,25.2163,3.0191117784639,0
+DEED.US,D,20200629,000000,25.2253,25.2253,25.2253,25.2253,1.0063705928213,0
+DEED.US,D,20200630,000000,25.2203,25.2203,25.2203,25.2203,1.0063705928213,0
+DEED.US,D,20200701,000000,25.2451,25.2451,25.2451,25.2451,2.0127411856425,0
+DEED.US,D,20200702,000000,25.27,25.27,25.27,25.27,711.50400912465,0
+DEED.US,D,20200706,000000,25.2551,25.2551,25.2551,25.2551,2.0127411856425,0
+DEED.US,D,20200707,000000,25.2799,25.2799,25.2799,25.2799,405.56734890698,0
+DEED.US,D,20200708,000000,25.2899,25.2899,25.2899,25.2899,1217.7084173138,0
+DEED.US,D,20200709,000000,25.2899,25.2899,25.2899,25.2899,2.0127411856425,0
+DEED.US,D,20200710,000000,25.2999,25.2999,25.2889,25.2889,322.03858970281,0
+DEED.US,D,20200713,000000,25.3087,25.3087,25.2949,25.2949,198.25500678579,0
+DEED.US,D,20200714,000000,25.3087,25.3087,25.3087,25.3087,1.0063705928213,0
+DEED.US,D,20200715,000000,25.3087,25.3087,25.3087,25.3087,711.50400912465,0
+DEED.US,D,20200716,000000,25.3385,25.3385,25.3385,25.3385,1.0063705928213,0
+DEED.US,D,20200717,000000,25.3336,25.3336,25.3336,25.3336,156.99381248012,0
+DEED.US,D,20200720,000000,25.3237,25.3237,25.3237,25.3237,1.0063705928213,0
+DEED.US,D,20200721,000000,25.3336,25.3336,25.3336,25.3336,1.0063705928213,0
+DEED.US,D,20200722,000000,25.3585,25.3585,25.3585,25.3585,1.0063705928213,0
+DEED.US,D,20200723,000000,25.3734,25.3734,25.3734,25.3734,1.0063705928213,0
+DEED.US,D,20200724,000000,25.3485,25.3485,25.3485,25.3485,1.0063705928213,0
+DEED.US,D,20200727,000000,25.3485,25.3485,25.3435,25.3435,1319.3518471887,0
+DEED.US,D,20200728,000000,25.3585,25.3585,25.3585,25.3585,1520.625965753,0
+DEED.US,D,20200729,000000,25.3784,25.3784,25.3784,25.3784,710.49763853183,0
+DEED.US,D,20200730,000000,25.4081,25.4081,25.4081,25.4081,722.57408564569,0
+DEED.US,D,20200731,000000,25.4081,25.4081,25.4081,25.4081,912.7781276889,0
+DEED.US,D,20200803,000000,25.427,25.427,25.427,25.427,406.5737194998,0
+DEED.US,D,20200804,000000,25.4667,25.4667,25.4667,25.4667,1.0063705928213,0
+DEED.US,D,20200805,000000,25.4221,25.4221,25.4221,25.4221,1.0063705928213,0
+DEED.US,D,20200806,000000,25.4449,25.4449,25.4449,25.4449,1.0063705928213,0
+DEED.US,D,20200807,000000,25.4519,25.4519,25.4519,25.4519,1.0063705928213,0
+DEED.US,D,20200810,000000,25.4667,25.4667,25.437,25.437,408.58646068545,0
+DEED.US,D,20200811,000000,25.3932,25.3932,25.3932,25.3932,1.0063705928213,0
+DEED.US,D,20200812,000000,25.427,25.427,25.4181,25.4181,395.50364297877,0
+DEED.US,D,20200813,000000,25.4419,25.4419,25.4419,25.4419,1.0063705928213,0
+DEED.US,D,20200814,000000,25.427,25.427,25.427,25.427,98.624318096486,0
+DEED.US,D,20200817,000000,25.4181,25.4181,25.4181,25.4181,1.0063705928213,0
+DEED.US,D,20200818,000000,25.4568,25.4568,25.4469,25.4519,609.8605792497,0
+DEED.US,D,20200819,000000,25.4568,25.4568,25.4568,25.4568,1.0063705928213,0
+DEED.US,D,20200820,000000,25.4519,25.4519,25.4519,25.4519,1.0063705928213,0
+DEED.US,D,20200821,000000,25.437,25.437,25.437,25.437,811.13469781395,0
+DEED.US,D,20200824,000000,25.4469,25.4469,25.436,25.436,301.91117784639,0
+DEED.US,D,20200825,000000,25.432,25.432,25.432,25.432,1.0063705928213,0
+DEED.US,D,20200826,000000,25.437,25.437,25.431,25.437,3122.7679495244,0
+DEED.US,D,20200827,000000,25.4667,25.4667,25.4618,25.4618,202.28048915708,0
+DEED.US,D,20200828,000000,25.4966,25.4966,25.4966,25.4966,911.77175709609,0
+DEED.US,D,20200831,000000,25.4916,25.4916,25.4916,25.4916,1.0063705928213,0
+DEED.US,D,20200901,000000,25.5264,25.5264,25.5214,25.5214,1086.880240247,0
+DEED.US,D,20200902,000000,25.5364,25.5364,25.5364,25.5364,1.0063705928213,0
+DEED.US,D,20200903,000000,25.5214,25.5214,25.5214,25.5214,40.254823712852,0
+DEED.US,D,20200904,000000,25.5264,25.5264,25.5214,25.5214,304.93028962485,0
+DEED.US,D,20200908,000000,25.5364,25.5364,25.5364,25.5364,3.0191117784639,0
+DEED.US,D,20200909,000000,25.5661,25.5661,25.5661,25.5661,1744.0402373593,0
+DEED.US,D,20200910,000000,25.5561,25.5561,25.5561,25.5561,1419.9889064708,0
+DEED.US,D,20200911,000000,25.596,25.596,25.596,25.596,4259.9667194125,0
+DEED.US,D,20200914,000000,25.596,25.596,25.596,25.596,1.0063705928213,0
+DEED.US,D,20200915,000000,25.8046,25.8046,25.5561,25.5561,2636.6909531918,0
+DEED.US,D,20200916,000000,25.5413,25.5413,25.5413,25.5413,40.254823712852,0
+DEED.US,D,20200917,000000,25.5413,25.5413,25.5413,25.5413,1.0063705928213,0
+DEED.US,D,20200918,000000,25.5364,25.5413,25.5364,25.5413,101.64342987495,0
+DEED.US,D,20200921,000000,25.5413,25.5413,25.5413,25.5413,1.0063705928213,0
+DEED.US,D,20200922,000000,25.5413,25.5413,25.5413,25.5413,1.0063705928213,0
+DEED.US,D,20200923,000000,25.5462,25.5462,25.5462,25.5462,1.0063705928213,0
+DEED.US,D,20200924,000000,25.5115,25.5115,25.5115,25.5115,1.0063705928213,0
+DEED.US,D,20200925,000000,25.5214,25.5214,25.5214,25.5214,99.630688689308,0
+DEED.US,D,20200928,000000,25.5264,25.5264,25.5264,25.5264,2.0127411856425,0
+DEED.US,D,20200929,000000,25.5314,25.5314,25.5314,25.5314,1.0063705928213,0
+DEED.US,D,20200930,000000,25.5462,25.5462,25.5462,25.5462,1.0063705928213,0
+DEED.US,D,20201001,000000,25.5661,25.5661,25.5661,25.5661,1.0063705928213,0
+DEED.US,D,20201002,000000,25.5661,25.5661,25.5661,25.5661,99.630688689308,0
+DEED.US,D,20201005,000000,25.5561,25.5561,25.5561,25.5561,1.0063705928213,0
+DEED.US,D,20201006,000000,25.5364,25.5364,25.5364,25.5364,14503.81298374,0
+DEED.US,D,20201007,000000,25.5462,25.5462,25.5462,25.5462,1.0063705928213,0
+DEED.US,D,20201008,000000,25.5512,25.5512,25.5512,25.5512,1.0063705928213,0
+DEED.US,D,20201009,000000,25.5264,25.5264,25.5264,25.5264,1.0063705928213,0
+DEED.US,D,20201012,000000,25.5364,25.5364,25.5364,25.5364,2636.6909531918,0
+DEED.US,D,20201013,000000,25.5164,25.5364,25.5164,25.5264,738.67601513082,0
+DEED.US,D,20201014,000000,25.5413,25.5413,25.5413,25.5413,1.0063705928213,0
+DEED.US,D,20201015,000000,25.5462,25.5462,25.5462,25.5462,525.32544945271,0
+DEED.US,D,20201016,000000,25.5711,25.5711,25.5711,25.5711,1.0063705928213,0
+DEED.US,D,20201019,000000,25.576,25.576,25.5661,25.5661,48480.896938572,0
+DEED.US,D,20201020,000000,25.5561,25.5561,25.5462,25.5462,7708.7987410111,0
+DEED.US,D,20201021,000000,25.5015,25.5015,25.5015,25.5015,156.99381248012,0
+DEED.US,D,20201022,000000,25.5025,25.5045,25.5025,25.5045,201.27411856425,0
+DEED.US,D,20201023,000000,25.5164,25.5164,25.5015,25.5015,405.56734890698,0
+DEED.US,D,20201026,000000,25.4926,25.4926,25.4926,25.4926,1.0063705928213,0
+DEED.US,D,20201027,000000,25.4767,25.4767,25.4717,25.4717,3517.2652219104,0
+DEED.US,D,20201028,000000,25.4966,25.4966,25.4966,25.4966,311.9748837746,0
+DEED.US,D,20201029,000000,25.4866,25.4866,25.4866,25.4866,1.0063705928213,0
+DEED.US,D,20201030,000000,25.4767,25.4767,25.4767,25.4767,51.324900233886,0
+DEED.US,D,20201102,000000,25.4966,25.4966,25.4966,25.4966,2.0127411856425,0
+DEED.US,D,20201103,000000,25.5025,25.5025,25.4966,25.4966,102.64980046777,0
+DEED.US,D,20201104,000000,25.4976,25.4976,25.4866,25.4866,811.13469781395,0
+DEED.US,D,20201105,000000,25.5164,25.5164,25.5164,25.5164,1.0063705928213,0
+DEED.US,D,20201106,000000,25.5164,25.5164,25.5164,25.5164,1.0063705928213,0
+DEED.US,D,20201109,000000,25.5164,25.5164,25.5164,25.5164,1.0063705928213,0
+DEED.US,D,20201110,000000,25.5115,25.5115,25.5115,25.5115,1.0063705928213,0
+DEED.US,D,20201111,000000,25.5214,25.5214,25.5214,25.5214,1.0063705928213,0
+DEED.US,D,20201112,000000,25.5264,25.5264,25.5264,25.5264,1.0063705928213,0
+DEED.US,D,20201113,000000,25.5364,25.5364,25.5364,25.5364,1.0063705928213,0
+DEED.US,D,20201116,000000,25.5264,25.5264,25.5264,25.5264,1.0063705928213,0
+DEED.US,D,20201117,000000,25.5164,25.5164,25.5164,25.5164,1.0063705928213,0
+DEED.US,D,20201118,000000,25.5462,25.5462,25.5462,25.5462,1.0063705928213,0
+DEED.US,D,20201119,000000,25.5462,25.5462,25.5462,25.5462,1.0063705928213,0
+DEED.US,D,20201120,000000,25.596,25.596,25.596,25.596,1.0063705928213,0
+DEED.US,D,20201123,000000,25.6059,25.6059,25.586,25.586,8721.2075573892,0
+DEED.US,D,20201124,000000,25.5711,25.5711,25.5711,25.5711,1.0063705928213,0
+DEED.US,D,20201125,000000,25.581,25.581,25.581,25.581,2.0127411856425,0
+DEED.US,D,20201127,000000,25.581,25.581,25.581,25.581,3.0191117784639,0
+DEED.US,D,20201130,000000,25.586,25.586,25.586,25.586,1.0063705928213,0
+DEED.US,D,20201201,000000,25.6257,25.6456,25.6257,25.6456,1117.0713580316,0
+DEED.US,D,20201202,000000,25.6158,25.6426,25.6109,25.6109,9138.8513534101,0
+DEED.US,D,20201203,000000,25.6456,25.6456,25.6456,25.6456,3.0191117784639,0
+DEED.US,D,20201204,000000,25.6556,25.6556,25.6556,25.6556,1.0063705928213,0
+DEED.US,D,20201207,000000,25.6656,25.6656,25.6456,25.6456,201.27411856425,0
+DEED.US,D,20201209,000000,25.6854,25.6854,25.6854,25.6854,2.0127411856425,0
+DEED.US,D,20201210,000000,25.6754,25.6953,25.6606,25.6606,1048.6381577198,0
+DEED.US,D,20201211,000000,25.6754,25.6754,25.6656,25.6656,1014.4215575639,0
+DEED.US,D,20201214,000000,25.6754,25.6754,25.6556,25.6556,54516.101383722,0
+DEED.US,D,20201215,000000,25.6656,25.7152,25.6556,25.6804,31154.214441969,0
+DEED.US,D,20201216,000000,25.6854,25.6854,25.6656,25.6804,2026.8303739421,0
+DEED.US,D,20201217,000000,25.6754,25.7052,25.6456,25.6704,44265.210525245,0
+DEED.US,D,20201218,000000,25.6854,25.735,25.6556,25.6675,4966.438875573,0
+DEED.US,D,20201221,000000,25.6754,25.7152,25.6656,25.6854,27523.22934307,0
+DEED.US,D,20201222,000000,25.6754,25.6953,25.6754,25.6804,38495.6879166,0
+DEED.US,D,20201223,000000,25.6754,25.6854,25.6566,25.6854,1417.9761652852,0
+DEED.US,D,20201224,000000,25.427,25.4618,25.427,25.4618,2367.9900049085,0
+DEED.US,D,20201228,000000,25.4469,25.4568,25.437,25.4568,1015.4279281567,0
+DEED.US,D,20201229,000000,25.437,25.4767,25.428,25.4519,1216.7020467209,0
+DEED.US,D,20201230,000000,25.437,25.4469,25.427,25.4469,1015.4279281567,0
+DEED.US,D,20201231,000000,25.4469,25.4469,25.437,25.4469,761.82253876572,0
+DEED.US,D,20210104,000000,25.4469,25.4469,25.426,25.432,1625.2885074064,0
+DEED.US,D,20210105,000000,25.4568,25.4866,25.4568,25.4866,2455.544246484,0
+DEED.US,D,20210106,000000,25.5364,25.5364,25.4568,25.4966,59394.98601772,0
+DEED.US,D,20210107,000000,25.5065,25.5065,25.4667,25.4717,6628.9630949138,0
+DEED.US,D,20210108,000000,25.4717,25.4717,25.4717,25.4717,2.0127411856425,0
+DEED.US,D,20210111,000000,25.427,25.4667,25.427,25.4419,2986.9079194936,0
+DEED.US,D,20210112,000000,25.4469,25.4469,25.4469,25.4469,75.477794461597,0
+DEED.US,D,20210113,000000,25.4419,25.4419,25.4419,25.4419,1.0063705928213,0
+DEED.US,D,20210114,000000,25.4469,25.4469,25.4469,25.4469,2.0127411856425,0
+DEED.US,D,20210115,000000,25.4568,25.4568,25.4419,25.4419,151.96195951602,0
+DEED.US,D,20210119,000000,25.4866,25.4916,25.4767,25.4916,1319.3518471887,0
+DEED.US,D,20210120,000000,25.5065,25.5214,25.4568,25.5214,3041.251931506,0
+DEED.US,D,20210121,000000,25.4717,25.4717,25.4717,25.4717,2.0127411856425,0
+DEED.US,D,20210122,000000,25.5164,25.5164,25.5065,25.5115,2104.3209095893,0
+DEED.US,D,20210125,000000,25.5164,25.5661,25.5065,25.5115,20293.463004242,0
+DEED.US,D,20210126,000000,25.5264,25.5264,25.5065,25.5065,2026.8303739421,0
+DEED.US,D,20210127,000000,25.5264,25.5264,25.5164,25.5164,2027.8367445349,0
+DEED.US,D,20210128,000000,25.5364,25.576,25.5065,25.5264,12513.21195114,0
+DEED.US,D,20210129,000000,25.576,25.576,25.5314,25.5314,4099.9537951539,0
+DEED.US,D,20210201,000000,25.5164,25.5661,25.5065,25.5214,28939.192767169,0
+DEED.US,D,20210202,000000,25.5364,25.586,25.5065,25.5611,11497.784022983,0
+DEED.US,D,20210203,000000,25.5364,25.586,25.3981,25.5741,29126.377697434,0
+DEED.US,D,20210204,000000,25.586,25.596,25.5065,25.5512,3968.1192474943,0
+DEED.US,D,20210205,000000,25.5164,25.6059,25.5065,25.5314,28014.338192367,0
+DEED.US,D,20210208,000000,25.6059,25.6059,25.5065,25.5512,2392.1428991362,0
+DEED.US,D,20210209,000000,25.5561,25.596,25.5462,25.5711,77830.688907613,0
+DEED.US,D,20210210,000000,25.5164,25.6059,25.5164,25.6059,15516.221800119,0
+DEED.US,D,20210211,000000,25.5561,25.6158,25.5561,25.591,48954.897487792,0
+DEED.US,D,20210212,000000,25.5264,25.6148,25.5164,25.5561,3432.7300921134,0
+DEED.US,D,20210216,000000,25.6059,25.6158,25.4866,25.5611,34133.07139672,0
+DEED.US,D,20210217,000000,25.5561,25.5561,25.5005,25.5115,49974.350898319,0
+DEED.US,D,20210218,000000,25.5462,25.5462,25.5065,25.5065,107814.49435013,0
+DEED.US,D,20210219,000000,25.5661,25.5661,25.5264,25.5264,16386.732362909,0
+DEED.US,D,20210222,000000,25.5462,25.5462,25.5015,25.5015,21455.82103895,0
+DEED.US,D,20210223,000000,25.6656,26.2676,25.5264,25.6257,273064.57117376,0
+DEED.US,D,20210224,000000,25.5561,25.6556,25.5314,25.6556,19238.786622964,0
+DEED.US,D,20210225,000000,25.5264,25.5264,25.3981,25.4667,34157.224290948,0
+DEED.US,D,20210226,000000,25.4469,25.6456,25.4221,25.5105,56397.008021705,0
+DEED.US,D,20210301,000000,25.5065,25.6656,25.4817,25.5561,154522.16630415,0
+DEED.US,D,20210302,000000,25.5354,25.6257,25.5065,25.6257,68738.130601472,0
+DEED.US,D,20210303,000000,25.5462,25.586,25.5462,25.5661,42761.69285957,0
+DEED.US,D,20210304,000000,25.5561,25.7152,25.5522,25.5661,31846.59740983,0
+DEED.US,D,20210305,000000,25.4966,25.5364,25.4837,25.5164,101737.02234008,0
+DEED.US,D,20210308,000000,25.5264,25.5264,25.4966,25.4966,2258.295610291,0
+DEED.US,D,20210309,000000,25.5065,25.5364,25.4916,25.5214,32299.4641766,0
+DEED.US,D,20210310,000000,25.5065,25.6357,25.4856,25.5214,33295.771063492,0
+DEED.US,D,20210311,000000,25.4966,25.5314,25.4956,25.5314,5479.6878779119,0
+DEED.US,D,20210312,000000,25.5364,25.5453,25.5065,25.5314,50748.2498842,0
+DEED.US,D,20210315,000000,25.4966,25.5164,25.4956,25.4966,11180.777286244,0
+DEED.US,D,20210316,000000,25.4916,25.6357,25.4916,25.5015,31815.399921452,0
+DEED.US,D,20210317,000000,25.4966,25.5741,25.4966,25.5145,35400.091973082,0
+DEED.US,D,20210318,000000,25.4966,25.5462,25.4916,25.5115,427315.01741785,0
+DEED.US,D,20210319,000000,25.4866,25.4966,25.4469,25.4717,58145.073741436,0
+DEED.US,D,20210322,000000,25.4667,25.4966,25.4489,25.4866,34312.205362242,0
+DEED.US,D,20210323,000000,25.4966,25.5512,25.4866,25.4866,9347.1700661241,0
+DEED.US,D,20210324,000000,25.5462,25.6656,25.5264,25.5591,196559.27233688,0
+DEED.US,D,20210325,000000,25.5264,25.6656,25.5214,25.5561,37815.381395853,0
+DEED.US,D,20210326,000000,25.5364,25.5462,25.5164,25.5164,19910.035808376,0
+DEED.US,D,20210329,000000,25.4966,25.596,25.4767,25.4767,189638.46177006,0
+DEED.US,D,20210330,000000,25.4469,25.5065,25.4131,25.427,61690.517339945,0
+DEED.US,D,20210331,000000,25.432,25.4568,25.4081,25.432,23361.886941753,0
+DEED.US,D,20210401,000000,25.4429,25.4667,25.4091,25.4469,41081.053969558,0
+DEED.US,D,20210405,000000,25.4966,25.5264,25.4767,25.5065,87512.980381147,0
+DEED.US,D,20210406,000000,25.4767,25.5164,25.4469,25.4667,86848.775789885,0
+DEED.US,D,20210407,000000,25.4866,25.5264,25.4667,25.4767,70265.801161375,0
+DEED.US,D,20210408,000000,25.5264,25.5462,25.4568,25.5115,115891.62472811,0
+DEED.US,D,20210409,000000,25.5095,25.5462,25.5015,25.5214,147393.03702461,0
+DEED.US,D,20210412,000000,25.4817,25.5164,25.4817,25.4916,10270.011899742,0
+DEED.US,D,20210413,000000,25.5264,25.576,25.5015,25.5462,6704.4408893754,0
+DEED.US,D,20210414,000000,25.591,25.6059,25.5711,25.596,78820.957570948,0
+DEED.US,D,20210415,000000,25.604,25.6456,25.604,25.6307,43229.655185231,0
+DEED.US,D,20210416,000000,25.6257,25.6695,25.6257,25.6357,92965.496253053,0
+DEED.US,D,20210419,000000,25.6556,25.6556,25.6207,25.6207,17326.682496603,0
+DEED.US,D,20210420,000000,25.576,25.6456,25.576,25.6109,62939.423245637,0
+DEED.US,D,20210421,000000,25.6059,25.6556,25.5512,25.6059,131267.96101583,0
+DEED.US,D,20210422,000000,25.6456,25.6456,25.6,25.6257,71069.891265039,0
+DEED.US,D,20210423,000000,25.604,25.6158,25.586,25.6109,13995.595834366,0
+DEED.US,D,20210426,000000,25.6257,25.6257,25.596,25.6059,260616.77331114,0
+DEED.US,D,20210427,000000,25.596,25.596,25.576,25.586,84899.435951589,0
+DEED.US,D,20210428,000000,25.5661,25.576,25.5164,25.5561,132580.26826887,0
+DEED.US,D,20210429,000000,25.5661,25.586,25.5462,25.5711,24504.117564606,0
+DEED.US,D,20210430,000000,25.593,25.596,25.586,25.595,33678.191888765,0
+DEED.US,D,20210503,000000,25.586,25.6267,25.586,25.597,285070.57234612,0
+DEED.US,D,20210504,000000,25.6287,25.6287,25.6158,25.6207,15654.094571335,0
+DEED.US,D,20210505,000000,25.6357,25.6357,25.6257,25.6307,47173.621538498,0
+DEED.US,D,20210506,000000,25.6456,25.6556,25.6158,25.6476,22092.853624207,0
+DEED.US,D,20210507,000000,25.6754,25.7152,25.6656,25.6754,126874.14700757,0
+DEED.US,D,20210510,000000,25.6953,25.6953,25.6556,25.6656,13997.608575552,0
+DEED.US,D,20210511,000000,25.6656,25.6656,25.6456,25.6506,151519.15645518,0
+DEED.US,D,20210512,000000,25.6257,25.6556,25.6158,25.6177,215301.9182576,0
+DEED.US,D,20210513,000000,25.576,25.6158,25.576,25.605,23237.096988244,0
+DEED.US,D,20210514,000000,25.6357,25.6357,25.591,25.601,170236.64311106,0
+DEED.US,D,20210517,000000,25.6257,25.6257,25.6158,25.6158,27570.528760932,0
+DEED.US,D,20210518,000000,25.6357,25.6357,25.6158,25.6257,20864.075130371,0
+DEED.US,D,20210519,000000,25.6158,25.6357,25.6079,25.6158,33023.044632837,0
+DEED.US,D,20210520,000000,25.6257,25.6257,25.6099,25.6207,15912.73181369,0
+DEED.US,D,20210521,000000,25.6357,25.6754,25.6357,25.6357,60593.573393769,0
+DEED.US,D,20210524,000000,25.6357,25.6556,25.6357,25.6466,47369.863804098,0
+DEED.US,D,20210525,000000,25.6854,25.6854,25.6456,25.6754,149944.18647741,0
+DEED.US,D,20210526,000000,25.6656,25.6953,25.6656,25.6764,422030.56543495,0
+DEED.US,D,20210527,000000,25.6257,25.6844,25.6257,25.6704,135261.23952814,0
+DEED.US,D,20210528,000000,25.6754,25.6754,25.6456,25.6556,15458.858676329,0
+DEED.US,D,20210601,000000,25.6656,25.6656,25.6357,25.6456,17553.115879989,0
+DEED.US,D,20210602,000000,25.6656,25.6754,25.6456,25.6556,65760.280017314,0
+DEED.US,D,20210603,000000,25.6456,25.6734,25.6456,25.6566,74595.207451693,0
+DEED.US,D,20210604,000000,25.6556,25.6854,25.6556,25.6754,55703.618683251,0
+DEED.US,D,20210607,000000,25.6656,25.7022,25.6656,25.6804,90028.9068632,0
+DEED.US,D,20210608,000000,25.6953,25.7152,25.6774,25.7052,454447.77497091,0
+DEED.US,D,20210609,000000,25.7252,25.7252,25.6914,25.7242,40886.824445143,0
+DEED.US,D,20210610,000000,25.745,25.745,25.7252,25.73,159994.80958791,0
+DEED.US,D,20210611,000000,25.755,25.7639,25.741,25.745,119254.91524932,0
+DEED.US,D,20210614,000000,25.7649,25.7649,25.735,25.735,59487.572112259,0
+DEED.US,D,20210615,000000,25.7252,25.735,25.7102,25.7202,155120.95680688,0
+DEED.US,D,20210616,000000,25.735,25.735,25.6754,25.6844,196572.3551546,0
+DEED.US,D,20210617,000000,25.7152,25.7152,25.6357,25.6656,294794.12501395,0
+DEED.US,D,20210618,000000,25.6556,25.6556,25.6307,25.6556,102796.73057432,0
+DEED.US,D,20210621,000000,25.6556,25.6606,25.6436,25.6606,148520.17208857,0
+DEED.US,D,20210622,000000,25.9517,25.9517,25.6257,25.6704,77903.147590296,0
+DEED.US,D,20210623,000000,25.6656,25.6656,25.6357,25.6626,195147.33439515,0
+DEED.US,D,20210624,000000,25.755,25.755,25.6456,25.6506,319908.10315781,0
+DEED.US,D,20210625,000000,25.6456,25.6456,25.6257,25.6307,232858.05324936,0
+DEED.US,D,20210628,000000,25.6257,25.6456,25.6158,25.6456,190493.87677396,0
+DEED.US,D,20210629,000000,25.6456,25.6656,25.6456,25.6606,101212.70326123,0
+DEED.US,D,20210630,000000,25.6754,25.6804,25.6556,25.6576,180622.38762897,0
+DEED.US,D,20210701,000000,25.6953,25.6953,25.6456,25.6556,233084.48663275,0
+DEED.US,D,20210702,000000,25.6556,25.6556,25.6357,25.6506,18943.920039268,0
+DEED.US,D,20210706,000000,25.6556,25.6784,25.6456,25.6506,90441.518806257,0
+DEED.US,D,20210707,000000,25.6556,25.6754,25.6556,25.6704,61148.083590415,0
+DEED.US,D,20210708,000000,25.6754,25.7252,25.6656,25.7252,117306.58178161,0
+DEED.US,D,20210709,000000,25.7252,25.7252,25.6953,25.6953,43537.604586634,0
+DEED.US,D,20210712,000000,25.7202,25.7252,25.6864,25.6864,10344.483323611,0
+DEED.US,D,20210713,000000,25.7032,25.7052,25.6466,25.6556,20976.788636767,0
+DEED.US,D,20210714,000000,25.6656,25.7252,25.6556,25.6953,74310.404573924,0
+DEED.US,D,20210715,000000,25.7252,25.7252,25.6656,25.7052,31696.648191499,0
+DEED.US,D,20210716,000000,25.7252,25.755,25.7252,25.7252,50258.147405495,0
+DEED.US,D,20210719,000000,25.6854,25.7748,25.6854,25.75,60241.343686283,0
+DEED.US,D,20210720,000000,25.7946,25.8146,25.7748,25.7996,41422.213600524,0
+DEED.US,D,20210721,000000,25.735,25.7838,25.7152,25.7252,50321.548752843,0
+DEED.US,D,20210722,000000,25.7252,25.745,25.7082,25.735,27417.560430823,0
+DEED.US,D,20210723,000000,25.7946,25.7946,25.6962,25.7052,28027.421010073,0
+DEED.US,D,20210726,000000,25.7649,25.7649,25.735,25.742,19809.398749094,0
+DEED.US,D,20210727,000000,25.7649,25.7808,25.745,25.7599,11863.096548177,0
+DEED.US,D,20210728,000000,25.7748,25.7996,25.755,25.7679,46708.678324615,0
+DEED.US,D,20210729,000000,25.735,25.7748,25.735,25.737,22360.548201897,0
+DEED.US,D,20210730,000000,25.7946,25.8046,25.7748,25.7946,23800.664520223,0
+DEED.US,D,20210802,000000,25.8146,25.8146,25.7946,25.8096,8914.4307112109,0
+DEED.US,D,20210803,000000,25.8345,25.8632,25.8046,25.8295,27663.114855472,0
+DEED.US,D,20210804,000000,25.8046,25.8444,25.7896,25.7896,13599.085820795,0
+DEED.US,D,20210805,000000,25.7886,25.8335,25.7847,25.7996,20243.1444746,0
+DEED.US,D,20210806,000000,25.7876,25.7946,25.745,25.7629,18709.43569114,0
+DEED.US,D,20210809,000000,25.7748,25.7847,25.7162,25.75,159699.94300422,0
+DEED.US,D,20210810,000000,25.6854,25.744,25.6357,25.7092,86617.310553535,0
+DEED.US,D,20210811,000000,25.7052,25.755,25.7052,25.73,210806.46081946,0
+DEED.US,D,20210812,000000,25.7052,25.7569,25.6924,25.7172,31788.227915446,0
+DEED.US,D,20210813,000000,25.7002,25.745,25.6834,25.731,22916.064769134,0
+DEED.US,D,20210816,000000,25.735,25.7748,25.7052,25.7599,26754.362210154,0
+DEED.US,D,20210817,000000,25.7748,25.8146,25.745,25.7847,70045.406001547,0
+DEED.US,D,20210818,000000,25.7788,25.7788,25.7252,25.7649,15945.942043254,0
+DEED.US,D,20210819,000000,25.7946,25.7946,25.7589,25.7699,45876.409844351,0
+DEED.US,D,20210820,000000,25.735,25.7946,25.735,25.7838,63967.9339915,0
+DEED.US,D,20210823,000000,25.735,25.7946,25.735,25.745,60508.03189338,0
+DEED.US,D,20210824,000000,25.755,25.7936,25.745,25.7649,24683.251530128,0
+DEED.US,D,20210825,000000,25.8046,25.8046,25.6953,25.7748,151358.13716033,0
+DEED.US,D,20210826,000000,25.755,25.7649,25.745,25.755,15305.89034622,0
+DEED.US,D,20210827,000000,25.7569,25.7748,25.735,25.75,40159.218506533,0
+DEED.US,D,20210830,000000,25.7649,25.7946,25.7589,25.7847,102247.25223064,0
+DEED.US,D,20210831,000000,25.8245,25.8335,25.7649,25.7847,77673.695095132,0
+DEED.US,D,20210901,000000,25.8245,25.8245,25.7649,25.7946,25568.85765181,0
+DEED.US,D,20210902,000000,25.8345,25.8345,25.7699,25.8046,73767.970824392,0
+DEED.US,D,20210903,000000,25.7946,25.8235,25.7589,25.8046,49686.528908773,0
+DEED.US,D,20210907,000000,25.8295,25.8434,25.7847,25.8345,85989.335303615,0
+DEED.US,D,20210908,000000,25.8632,25.8632,25.7946,25.8245,103882.60444398,0
+DEED.US,D,20210909,000000,25.8096,25.8345,25.8096,25.8345,28889.880608122,0
+DEED.US,D,20210910,000000,25.8245,25.8415,25.8146,25.8146,29218.963791973,0
+DEED.US,D,20210913,000000,25.8444,25.8444,25.8146,25.8156,144537.96365277,0
+DEED.US,D,20210914,000000,25.903,25.903,25.8444,25.8632,109984.22934826,0
+DEED.US,D,20210915,000000,25.8781,25.8821,25.8444,25.8582,35152.524807247,0
+DEED.US,D,20210916,000000,25.8732,25.8732,25.7866,25.8036,90662.920336678,0
+DEED.US,D,20210917,000000,25.8245,25.8365,25.7748,25.7798,35570.168603269,0
+DEED.US,D,20210920,000000,25.8444,25.8444,25.7748,25.7748,72249.357599826,0
+DEED.US,D,20210921,000000,25.8473,25.8522,25.7847,25.7847,22168.331418667,0
+DEED.US,D,20210922,000000,25.7748,25.8275,25.7649,25.7748,24134.77955704,0
+DEED.US,D,20210923,000000,25.7847,25.7896,25.7052,25.735,109941.96178336,0
+DEED.US,D,20210924,000000,25.7232,25.7252,25.6854,25.6854,39059.25544858,0
+DEED.US,D,20210927,000000,25.735,25.735,25.6456,25.6953,229059.00426146,0
+DEED.US,D,20210928,000000,25.6854,25.6934,25.6257,25.6506,162415.13086365,0
+DEED.US,D,20210929,000000,25.6257,25.6854,25.6257,25.6257,109173.09465044,0
+DEED.US,D,20210930,000000,25.7052,25.7142,25.6357,25.7052,44301.439866585,0
+DEED.US,D,20211001,000000,25.7252,25.7252,25.6158,25.6556,365056.90706355,0
+DEED.US,D,20211004,000000,25.6456,25.7649,25.6456,25.6953,364765.05959163,0
+DEED.US,D,20211005,000000,25.7589,25.7649,25.6854,25.7252,60709.306011944,0
+DEED.US,D,20211006,000000,25.7142,25.7152,25.6436,25.7052,141538.97928616,0
+DEED.US,D,20211007,000000,25.7152,25.7152,25.6257,25.6656,292370.78462644,0
+DEED.US,D,20211008,000000,25.6366,25.6844,25.6357,25.6656,26958.655440496,0
+DEED.US,D,20211011,000000,25.6396,25.6616,25.6158,25.6257,66666.013550853,0
+DEED.US,D,20211012,000000,25.6257,25.6426,25.6059,25.6207,111601.46689092,0
+DEED.US,D,20211013,000000,25.576,25.6526,25.576,25.6257,103087.57167565,0
+DEED.US,D,20211014,000000,25.6656,25.6982,25.6257,25.6953,50047.815951596,0
+DEED.US,D,20211015,000000,25.6357,25.7152,25.576,25.576,116697.72757297,0
+DEED.US,D,20211018,000000,25.586,25.6656,25.586,25.6158,56992.779412655,0
+DEED.US,D,20211019,000000,25.6456,25.6556,25.596,25.6257,988881.88465924,0
+DEED.US,D,20211020,000000,25.6207,25.6357,25.596,25.596,110183.49072563,0
+DEED.US,D,20211021,000000,25.5164,25.596,25.5065,25.5065,185419.75624495,0
+DEED.US,D,20211022,000000,25.5462,25.5462,25.4777,25.5462,51413.460846054,0
+DEED.US,D,20211025,000000,25.5065,25.5661,25.4866,25.5264,150700.9771632,0
+DEED.US,D,20211026,000000,25.5661,25.5661,25.5364,25.5561,92129.202290417,0
+DEED.US,D,20211027,000000,25.6257,25.6257,25.5561,25.596,98784.331020745,0
+DEED.US,D,20211028,000000,25.6426,25.6426,25.6158,25.6257,109682.31817041,0
+DEED.US,D,20211029,000000,25.6357,25.6357,25.5264,25.5264,108939.61667291,0
+DEED.US,D,20211101,000000,25.6257,25.6357,25.576,25.6357,403459.00251502,0
+DEED.US,D,20211102,000000,25.5661,25.6456,25.5661,25.6158,362809.68152979,0
+DEED.US,D,20211103,000000,25.6158,25.6307,25.6059,25.6109,48053.189436624,0
+DEED.US,D,20211104,000000,25.576,25.6287,25.576,25.6257,239363.23276136,0
+DEED.US,D,20211105,000000,25.7052,25.75,25.6357,25.6953,45753.632632027,0
+DEED.US,D,20211108,000000,25.7252,25.745,25.6754,25.6854,29645.66492333,0
+DEED.US,D,20211109,000000,25.7052,25.7152,25.6665,25.6953,34443.033539309,0
+DEED.US,D,20211110,000000,25.6953,25.754,25.6059,25.6059,159508.73259158,0
+DEED.US,D,20211111,000000,25.6456,25.6456,25.5561,25.5561,60572.43961132,0
+DEED.US,D,20211112,000000,25.5364,25.586,25.5364,25.5661,136901.62359444,0
+DEED.US,D,20211115,000000,25.5462,25.586,25.5264,25.5264,188833.36529579,0
+DEED.US,D,20211116,000000,25.5135,25.584,25.5015,25.5364,38095.152420657,0
+DEED.US,D,20211117,000000,25.5462,25.596,25.5164,25.586,52778.099369919,0
+DEED.US,D,20211118,000000,25.576,25.6059,25.5522,25.596,58418.806542684,0
+DEED.US,D,20211119,000000,25.5661,25.6257,25.5661,25.596,108005.70476277,0
+DEED.US,D,20211122,000000,25.6556,25.6556,25.5264,25.5364,133613.8108677,0
+DEED.US,D,20211123,000000,25.4767,25.5413,25.4767,25.5264,93541.140232146,0
+DEED.US,D,20211124,000000,25.4767,25.4946,25.4479,25.4568,21396.445173974,0
+DEED.US,D,20211126,000000,25.591,25.6456,25.5621,25.6257,24257.556769364,0
+DEED.US,D,20211129,000000,25.4966,25.6257,25.4966,25.576,164456.05042589,0
+DEED.US,D,20211130,000000,25.6556,25.6556,25.5661,25.6257,36920.717938835,0
+DEED.US,D,20211201,000000,25.5661,25.6556,25.5561,25.576,40414.836637111,0
+DEED.US,D,20211202,000000,25.5462,25.6138,25.5462,25.601,31692.622709128,0
+DEED.US,D,20211203,000000,25.5065,25.6257,25.5065,25.596,85313.05426524,0
+DEED.US,D,20211206,000000,25.6953,25.6953,25.6158,25.6506,99107.37598104,0
+DEED.US,D,20211207,000000,25.5462,25.6059,25.5462,25.586,198674.663323,0
+DEED.US,D,20211208,000000,25.596,25.6059,25.5591,25.581,20576.253140824,0
+DEED.US,D,20211209,000000,25.596,25.596,25.5374,25.583,28471.230441507,0
+DEED.US,D,20211210,000000,25.5462,25.6158,25.5462,25.586,52405.742250575,0
+DEED.US,D,20211213,000000,25.6158,25.6158,25.5661,25.5661,31160.252665526,0
+DEED.US,D,20211214,000000,25.5462,25.6556,25.5462,25.6456,141424.25303858,0
+DEED.US,D,20211215,000000,25.6099,25.6456,25.5661,25.6337,103411.62300653,0
+DEED.US,D,20211216,000000,25.6357,25.6754,25.6059,25.6357,62437.244319818,0
+DEED.US,D,20211217,000000,25.6059,25.7142,25.6059,25.6953,41147.474428685,0
+DEED.US,D,20211220,000000,25.6357,25.7052,25.6357,25.7052,507332.54962365,0
+DEED.US,D,20211221,000000,25.5462,25.6656,25.5462,25.6506,81400.28540035,0
+DEED.US,D,20211222,000000,25.6158,25.6357,25.598,25.6357,35712.066856856,0
+DEED.US,D,20211223,000000,25.5462,25.5462,25.5164,25.5462,93047.012271071,0
+DEED.US,D,20211227,000000,25.4966,25.5462,25.4767,25.5065,40249.791859888,0
+DEED.US,D,20211228,000000,25.5314,25.5462,25.4966,25.5462,168417.12507924,0
+DEED.US,D,20211229,000000,25.5462,25.5462,25.5155,25.5164,146526.55194419,0
+DEED.US,D,20211230,000000,25.4667,25.5164,25.4667,25.5164,148063.27983943,0
+DEED.US,D,20211231,000000,25.5164,25.5164,25.4568,25.5065,22702.714203456,0
+DEED.US,D,20220103,000000,25.5264,25.5264,25.4667,25.4866,53597.285032476,0
+DEED.US,D,20220104,000000,25.4221,25.435,25.3971,25.3971,83685.753016646,0
+DEED.US,D,20220105,000000,25.437,25.437,25.3375,25.3475,130531.29774188,0
+DEED.US,D,20220106,000000,25.3674,25.3674,25.3177,25.3276,31266.927948365,0
+DEED.US,D,20220107,000000,25.2681,25.2979,25.2332,25.2481,43537.604586634,0
+DEED.US,D,20220110,000000,25.2481,25.2481,25.1586,25.1586,342445.77258404,0
+DEED.US,D,20220111,000000,25.2085,25.2085,25.1389,25.1786,108434.41863531,0
+DEED.US,D,20220112,000000,25.2779,25.2779,25.1686,25.1686,30015.002930895,0
+DEED.US,D,20220113,000000,25.2681,25.2681,25.1686,25.1786,50990.785197069,0
+DEED.US,D,20220114,000000,25.1786,25.2203,25.119,25.1389,87676.012417182,0
+DEED.US,D,20220118,000000,25.1489,25.1489,25.0017,25.0106,54259.476882552,0
+DEED.US,D,20220119,000000,25.0902,25.099,25.0106,25.0106,305224.14983796,0
+DEED.US,D,20220120,000000,25.0106,25.1389,25.0106,25.0902,115655.1276388,0
+DEED.US,D,20220121,000000,25.1389,25.1389,25.0802,25.1289,68058.830451318,0
+DEED.US,D,20220124,000000,25.1786,25.2481,25.1,25.1,208406.26695558,0
+DEED.US,D,20220125,000000,25.1985,25.1985,25.1,25.119,44524.854138193,0
+DEED.US,D,20220126,000000,25.119,25.1686,25.0106,25.0206,134846.6148439,0
+DEED.US,D,20220127,000000,25.0306,25.11,25.0306,25.11,60628.796364518,0
+DEED.US,D,20220128,000000,25.0663,25.1419,25.0604,25.1389,125087.83920532,0
+DEED.US,D,20220131,000000,25.119,25.1489,25.0703,25.0902,214104.33725214,0
+DEED.US,D,20220201,000000,25.0902,25.1389,25.0802,25.0902,81919.572626246,0
+DEED.US,D,20220202,000000,25.0902,25.1586,25.0902,25.1489,69621.723981969,0
+DEED.US,D,20220203,000000,25.1389,25.1389,25.0404,25.0404,149566.7975051,0
+DEED.US,D,20220204,000000,24.971,25.0146,24.9421,24.968,126277.36924602,0
+DEED.US,D,20220207,000000,24.9858,25.0007,24.9411,24.9809,38535.942740312,0
+DEED.US,D,20220208,000000,24.8715,24.951,24.8715,24.9213,74387.895109572,0
+DEED.US,D,20220209,000000,24.9014,24.961,24.9014,24.9213,27228.362759372,0
+DEED.US,D,20220210,000000,24.8914,24.8914,24.6927,24.6927,523914.51788157,0
+DEED.US,D,20220211,000000,24.6828,24.802,24.6529,24.7125,297721.65706847,0
+DEED.US,D,20220214,000000,24.7325,24.7524,24.6133,24.7026,54751.592102443,0
+DEED.US,D,20220215,000000,24.6231,24.6908,24.5815,24.6231,213824.56622733,0
+DEED.US,D,20220216,000000,24.6828,24.6828,24.6231,24.6629,220666.87988793,0
+DEED.US,D,20220217,000000,24.7026,24.7026,24.6748,24.7026,60383.241939871,0
+DEED.US,D,20220218,000000,24.7623,24.7623,24.7225,24.7325,48434.603891303,0
+DEED.US,D,20220222,000000,24.6927,24.7225,24.6927,24.7026,52448.009815474,0
+DEED.US,D,20220223,000000,24.643,24.6529,24.643,24.6461,50863.982502373,0
+DEED.US,D,20220224,000000,24.6828,24.7075,24.5635,24.6331,60429.53498714,0
+DEED.US,D,20220225,000000,24.6033,24.6526,24.6033,24.6133,47199.787173911,0
+DEED.US,D,20220228,000000,24.7821,24.8119,24.7325,24.8119,42875.412736558,0
+DEED.US,D,20220301,000000,24.9411,24.946,24.8794,24.8914,29506.785781521,0
+DEED.US,D,20220302,000000,24.8616,24.9411,24.8026,24.8418,86473.399558762,0
+DEED.US,D,20220303,000000,24.7921,24.8233,24.7325,24.7721,85780.010220308,0
+DEED.US,D,20220304,000000,24.8517,24.8913,24.802,24.8318,95055.727974341,0
+DEED.US,D,20220307,000000,24.8815,24.8815,24.7921,24.8169,67664.333178932,0
+DEED.US,D,20220308,000000,24.7325,24.7423,24.6947,24.7125,135129.40498048,0
+DEED.US,D,20220309,000000,24.643,24.6628,24.615,24.6331,45152.829388112,0
+DEED.US,D,20220310,000000,24.6112,24.623,24.5337,24.5635,116999.63875081,0
+DEED.US,D,20220311,000000,24.5635,24.5851,24.5139,24.5386,18518.225278505,0
+DEED.US,D,20220314,000000,24.5139,24.5237,24.3846,24.3946,33577.554829483,0
+DEED.US,D,20220315,000000,24.4144,24.4343,24.335,24.335,78059.135032184,0
+DEED.US,D,20220316,000000,24.325,24.3648,24.2611,24.3052,76665.311761126,0
+DEED.US,D,20220317,000000,24.325,24.3349,24.2614,24.2754,18616.849596602,0
+DEED.US,D,20220318,000000,24.3974,24.4045,24.3351,24.3696,21639.986857436,0
+DEED.US,D,20220321,000000,24.3052,24.3548,24.2257,24.2257,78575.4031463,0
+DEED.US,D,20220322,000000,24.1859,24.1859,24.0965,24.1064,105699.10336403,0
+DEED.US,D,20220323,000000,24.2158,24.2158,24.127,24.181,146594.98514449,0
+DEED.US,D,20220324,000000,24.1462,24.2158,24.1462,24.1838,109297.88460395,0
+DEED.US,D,20220325,000000,24.0568,24.0568,23.9673,23.9972,29170.658003518,0
+DEED.US,D,20220328,000000,23.9275,23.9573,23.8879,23.9074,400313.08804186,0
+DEED.US,D,20220329,000000,23.9375,23.9762,23.8679,23.9623,56327.5684508,0
+DEED.US,D,20220330,000000,23.9177,24.0502,23.9177,24.012,36372.245965747,0
+DEED.US,D,20220331,000000,24.0071,24.0962,23.9872,23.9872,63065.219569739,0
+DEED.US,D,20220401,000000,23.9275,24.0359,23.9275,23.9872,34424.918868638,0
+DEED.US,D,20220404,000000,23.9275,23.9673,23.9077,23.9375,289856.87088558,0
+DEED.US,D,20220405,000000,23.8879,23.9205,23.7884,23.8332,50324.567864621,0
+DEED.US,D,20220406,000000,23.7288,23.7834,23.7206,23.7587,44787.516862918,0
+DEED.US,D,20220407,000000,23.709,23.7587,23.6792,23.694,23999.925897602,0
+DEED.US,D,20220408,000000,23.5628,23.6195,23.5202,23.6047,86465.34859402,0
+DEED.US,D,20220411,000000,23.5102,23.5302,23.4904,23.5003,101230.81793189,0
+DEED.US,D,20220412,000000,23.5202,23.5599,23.5102,23.5433,151419.52576648,0
+DEED.US,D,20220413,000000,23.6294,23.6421,23.55,23.5648,33432.637464116,0
+DEED.US,D,20220414,000000,23.5798,23.5798,23.3909,23.4407,114779.58522305,0
+DEED.US,D,20220418,000000,23.4308,23.4794,23.4009,23.4108,166216.19259273,0
+DEED.US,D,20220419,000000,23.3016,23.3433,23.2319,23.2319,28307.192034878,0
+DEED.US,D,20220420,000000,23.2916,23.2916,23.232,23.2469,15933.86559614,0
+DEED.US,D,20220421,000000,23.2022,23.2022,23.0829,23.1426,29336.709151333,0
+DEED.US,D,20220422,000000,23.1028,23.1327,23.0929,23.1127,13262.958042791,0
+DEED.US,D,20220425,000000,23.1624,23.2319,23.1624,23.1624,51574.480140905,0
+DEED.US,D,20220426,000000,23.3016,23.3612,23.2717,23.3115,144024.71465044,0
+DEED.US,D,20220427,000000,23.3313,23.4009,23.3017,23.3612,41614.430383754,0
+DEED.US,D,20220428,000000,23.3413,23.3413,23.242,23.3016,82795.115042001,0
+DEED.US,D,20220429,000000,23.2419,23.2419,23.1823,23.1823,28103.905175127,0
+DEED.US,D,20220502,000000,23.1327,23.1913,23.0631,23.0929,22743.975397761,0
+DEED.US,D,20220503,000000,23.0333,23.1096,23.0034,23.0034,29178.708968261,0
+DEED.US,D,20220504,000000,23.0531,23.2221,23.0233,23.2221,45490.969907301,0
+DEED.US,D,20220505,000000,23.1028,23.1126,23.0134,23.0432,33056.254862402,0
+DEED.US,D,20220506,000000,22.9836,23.0124,22.8584,22.9141,49546.643396371,0
+DEED.US,D,20220509,000000,22.954,23.0431,22.9538,23.0084,56117.2369969,0
+DEED.US,D,20220510,000000,23.0432,23.0631,22.9438,23.0034,62745.193721222,0
+DEED.US,D,20220511,000000,23.0134,23.1454,23.0134,23.0731,42037.106032738,0
+DEED.US,D,20220512,000000,23.1426,23.2121,23.1327,23.2121,40333.320619092,0
+DEED.US,D,20220513,000000,23.1028,23.2012,23.1028,23.1476,23461.517630443,0
+DEED.US,D,20220516,000000,23.1923,23.222,23.1228,23.1446,57788.818551577,0
+DEED.US,D,20220517,000000,23.0731,23.1723,23.0631,23.0631,107723.92099678,0
+DEED.US,D,20220518,000000,23.0134,23.1126,23.0134,23.0731,28688.606489557,0
+DEED.US,D,20220519,000000,23.1426,23.2618,23.1028,23.1127,153989.79626055,0
+DEED.US,D,20220520,000000,23.1624,23.1823,23.1099,23.1327,52533.551315865,0
+DEED.US,D,20220523,000000,23.2022,23.2319,23.083,23.1127,24985.162707975,0
+DEED.US,D,20220524,000000,23.1327,23.2521,23.1327,23.2521,38753.589634104,0
+DEED.US,D,20220525,000000,23.2521,23.3217,23.2222,23.2321,77741.361185962,0
+DEED.US,D,20220526,000000,23.3118,23.3118,23.2122,23.262,8723.0251681724,0
+DEED.US,D,20220527,000000,23.3168,23.3458,23.2321,23.2769,43267.370718361,0
+DEED.US,D,20220531,000000,23.3018,23.3018,23.1724,23.262,86728.72045014,0
+DEED.US,D,20220601,000000,23.2521,23.2521,23.0593,23.1127,11103.037104828,0
+DEED.US,D,20220602,000000,23.1426,23.1426,23.045,23.0879,22891.533728574,0
+DEED.US,D,20220603,000000,23.0232,23.1525,23.0232,23.053,41684.381360155,0
+DEED.US,D,20220606,000000,23.0232,23.0828,22.9933,22.9933,15420.829030449,0
+DEED.US,D,20220607,000000,22.9336,23.0331,22.9336,22.9336,17946.576495321,0
+DEED.US,D,20220608,000000,22.9933,23.0232,22.9494,22.969,13582.551229713,0
+DEED.US,D,20220609,000000,22.8739,22.9635,22.8342,22.8441,53165.325765736,0
+DEED.US,D,20220610,000000,22.8142,22.8392,22.6948,22.6948,59121.386043024,0
+DEED.US,D,20220613,000000,22.6551,22.6551,22.277,22.3268,175313.81000797,0
+DEED.US,D,20220614,000000,22.3268,22.3268,22.0979,22.1576,132264.54004562,0
+DEED.US,D,20220615,000000,22.1476,22.2969,22.078,22.2074,53654.796126019,0
+DEED.US,D,20220616,000000,22.1676,22.3068,22.1328,22.2372,20316.537705892,0
+DEED.US,D,20220617,000000,22.1874,22.3268,22.1874,22.2074,29211.430290098,0
+DEED.US,D,20220621,000000,22.3068,22.3268,22.2173,22.2173,37965.61270913,0
+DEED.US,D,20220622,000000,22.2969,22.4561,22.2969,22.4462,78492.150424426,0
+DEED.US,D,20220623,000000,22.5556,22.6152,22.5158,22.5158,29068.709979708,0
+DEED.US,D,20220624,000000,22.5158,22.5854,22.4164,22.5357,70894.806577645,0
+DEED.US,D,20220627,000000,22.4064,22.4958,22.3964,22.4462,20249.197841131,0
+DEED.US,D,20220628,000000,22.3964,22.4959,22.3195,22.4959,20699.470369687,0
+DEED.US,D,20220629,000000,22.4163,22.5059,22.3611,22.4959,25381.098579543,0
+DEED.US,D,20220630,000000,22.6253,22.7048,22.5059,22.6153,72742.130031856,0
+DEED.US,D,20220701,000000,22.8142,22.9336,22.7646,22.8541,16152.521889354,0
+DEED.US,D,20220705,000000,22.8739,22.9038,22.8541,22.9038,58652.017134909,0
+DEED.US,D,20220706,000000,22.9039,23.0232,22.7442,22.7447,90502.768094626,0
+DEED.US,D,20220707,000000,22.7545,22.7745,22.6352,22.7447,61829.051650013,0
+DEED.US,D,20220708,000000,22.675,22.685,22.5158,22.5158,49680.739032465,0
+DEED.US,D,20220711,000000,22.5755,22.7048,22.5755,22.685,28860.659949772,0
+DEED.US,D,20220712,000000,22.7545,22.7545,22.6352,22.7347,65791.047872266,0
+DEED.US,D,20220713,000000,22.6551,22.7745,22.5579,22.7745,37548.507576651,0
+DEED.US,D,20220714,000000,22.7048,22.7446,22.6192,22.7347,15134.383337059,0
+DEED.US,D,20220715,000000,22.6998,22.7844,22.6865,22.7745,12655.874284783,0
+DEED.US,D,20220718,000000,22.7048,22.7745,22.6651,22.685,48559.078001507,0
+DEED.US,D,20220719,000000,22.7745,22.7745,22.6551,22.6551,15163.530442703,0
+DEED.US,D,20220720,000000,22.685,22.7446,22.6451,22.6451,16695.261097882,0
+DEED.US,D,20220721,000000,22.665,22.7247,22.6253,22.7247,45367.972469885,0
+DEED.US,D,20220722,000000,22.9352,22.9735,22.8839,22.9237,29566.220920859,0
+DEED.US,D,20220725,000000,22.9834,23.0431,22.9204,22.9536,25497.687002116,0
+DEED.US,D,20220726,000000,23.0431,23.1127,22.9735,23.0232,70497.802897333,0
+DEED.US,D,20220727,000000,23.073,23.0929,22.9437,23.0929,58043.948206836,0
+DEED.US,D,20220728,000000,23.1625,23.2421,23.0829,23.1327,44709.649911393,0
+DEED.US,D,20220729,000000,23.2321,23.3366,23.2133,23.3118,25221.29203481,0
+DEED.US,D,20220801,000000,23.3316,23.3912,23.2819,23.3416,84512.535348652,0
+DEED.US,D,20220802,000000,23.3217,23.3715,23.073,23.1127,108440.29893647,0
+DEED.US,D,20220803,000000,23.0829,23.1426,22.9834,23.0643,24862.481113617,0
+DEED.US,D,20220804,000000,23.1824,23.2719,23.1227,23.2321,48574.154090633,0
+DEED.US,D,20220805,000000,23.0431,23.0829,22.9424,22.9436,79246.959953323,0
+DEED.US,D,20220808,000000,23.0431,23.0829,22.9932,23.0232,29591.347736068,0
+DEED.US,D,20220809,000000,23.0332,23.0332,22.9437,22.9884,19599.920936114,0
+DEED.US,D,20220810,000000,23.053,23.2112,23.0033,23.0033,15333.38771352,0
+DEED.US,D,20220811,000000,23.2122,23.2122,22.9436,23.0829,46776.079194233,0
+DEED.US,D,20220812,000000,23.0929,23.1525,22.9736,23.1028,55653.885544096,0
+DEED.US,D,20220815,000000,23.2222,23.2222,23.053,23.053,67569.021316499,0
+DEED.US,D,20220816,000000,23.1724,23.1724,23.0133,23.053,195012.2280597,0
+DEED.US,D,20220817,000000,22.9834,23.0828,22.9599,22.9834,28327.971467328,0
+DEED.US,D,20220818,000000,23.0829,23.0829,22.9537,22.9795,33778.480222599,0
+DEED.US,D,20220819,000000,23.0133,23.0332,22.8939,22.9735,132677.62488767,0
+DEED.US,D,20220822,000000,22.8939,22.9138,22.7994,22.8939,94397.424452117,0
+DEED.US,D,20220823,000000,22.8341,22.8752,22.7544,22.844,15904.714489676,0
+DEED.US,D,20220824,000000,22.7942,22.7942,22.7145,22.7284,18354.835154816,0
+DEED.US,D,20220825,000000,22.7344,22.7643,22.7047,22.7431,21655.775772469,0
+DEED.US,D,20220826,000000,22.7344,22.834,22.7244,22.7493,19129.402375736,0
+DEED.US,D,20220829,000000,22.7045,22.7443,22.5849,22.6945,53945.797625942,0
+DEED.US,D,20220830,000000,22.6646,22.6846,22.6208,22.6646,21660.792399547,0
+DEED.US,D,20220831,000000,22.6547,22.6646,22.5949,22.6347,31689.029929469,0
+DEED.US,D,20220901,000000,22.555,22.6047,22.5351,22.5351,35459.526841669,0
+DEED.US,D,20220902,000000,22.5351,22.5749,22.5241,22.545,36921.371972344,0
+DEED.US,D,20220906,000000,22.565,22.565,22.4852,22.4852,22955.0821858,0
+DEED.US,D,20220907,000000,22.4588,22.4958,22.4354,22.4902,31490.37149716,0
+DEED.US,D,20220908,000000,22.5351,22.545,22.4354,22.4354,38669.164846494,0
+DEED.US,D,20220909,000000,22.4852,22.4852,22.4254,22.4254,24271.445131199,0
+DEED.US,D,20220912,000000,22.3756,22.4055,22.3357,22.3557,20634.390499286,0
+DEED.US,D,20220913,000000,22.266,22.266,22.1907,22.2161,47139.238005833,0
+DEED.US,D,20220914,000000,22.1763,22.1961,22.1563,22.1663,65919.483136906,0
+DEED.US,D,20220915,000000,22.1962,22.1962,22.1464,22.1563,23752.725891282,0
+DEED.US,D,20220916,000000,22.0866,22.1464,22.0866,22.1314,58375.479336257,0
+DEED.US,D,20220919,000000,22.0666,22.0766,22.0467,22.0666,24506.223278472,0
+DEED.US,D,20220920,000000,21.9969,21.9969,21.9071,21.9271,72368.858909025,0
+DEED.US,D,20220921,000000,21.9371,21.9869,21.8573,21.957,61987.450832777,0
+DEED.US,D,20220922,000000,21.947,21.947,21.8473,21.8673,78919.570548131,0
+DEED.US,D,20220923,000000,21.7178,21.7178,21.638,21.643,16030.130166639,0
+DEED.US,D,20220926,000000,21.5683,21.5683,21.3689,21.3939,21424.007601442,0
+DEED.US,D,20220927,000000,21.2792,21.2792,21.1706,21.1895,29385.394775022,0
+DEED.US,D,20220928,000000,21.3789,21.5284,21.3789,21.5284,27945.622803492,0
+DEED.US,D,20220929,000000,21.5782,21.5782,21.349,21.4346,186878.38860287,0
+DEED.US,D,20220930,000000,21.4885,21.5558,21.3889,21.3988,33248.197625467,0
+DEED.US,D,20221003,000000,21.4287,21.5764,21.4287,21.4686,98089.105940495,0
+DEED.US,D,20221004,000000,21.6081,21.6679,21.5184,21.5832,64484.727792455,0
+DEED.US,D,20221005,000000,21.5683,21.5825,21.3291,21.4586,838698.77816653,0
+DEED.US,D,20221006,000000,21.4586,21.4586,21.2992,21.339,105629.09643948,0
+DEED.US,D,20221007,000000,21.2892,21.2892,21.1297,21.2294,71205.001426813,0
+DEED.US,D,20221010,000000,21.2693,21.2693,21.1098,21.2394,122865.22375579,0
+DEED.US,D,20221011,000000,21.2493,21.2593,20.9802,21.1049,187673.0223321,0
+DEED.US,D,20221012,000000,21.1397,21.1397,20.9603,21.0799,274600.13302293,0
+DEED.US,D,20221013,000000,20.9105,20.9802,20.8357,20.8706,69077.951545529,0
+DEED.US,D,20221014,000000,20.9902,21.0002,20.8806,20.9503,18922.717340102,0
+DEED.US,D,20221017,000000,20.9005,20.9503,20.741,20.8556,71090.622329423,0
+DEED.US,D,20221018,000000,20.9105,20.9304,20.8417,20.8802,24013.590499364,0
+DEED.US,D,20221019,000000,20.8208,20.8208,20.7061,20.7909,43191.152495054,0
+DEED.US,D,20221020,000000,20.6513,20.6513,20.452,20.519,26998.483611071,0
+DEED.US,D,20221021,000000,20.4022,20.4919,20.2926,20.4719,88636.777199185,0
+DEED.US,D,20221024,000000,20.4321,20.4718,20.3623,20.3623,84879.323517389,0
+DEED.US,D,20221025,000000,20.5218,20.5816,20.4534,20.5304,16326.11116427,0
+DEED.US,D,20221026,000000,20.6015,20.6513,20.5935,20.6314,33305.387174162,0
+DEED.US,D,20221027,000000,20.741,20.8111,20.741,20.7958,8514.2194776302,0
+DEED.US,D,20221028,000000,20.741,20.741,20.6822,20.7081,12821.49548723,0
+DEED.US,D,20221031,000000,20.6912,20.6912,20.4321,20.4968,118315.14299559,0
+DEED.US,D,20221101,000000,20.6414,20.6923,20.5451,20.5616,23471.794774886,0
+DEED.US,D,20221102,000000,20.6015,20.7061,20.5616,20.5965,20666.496912589,0
+DEED.US,D,20221103,000000,20.5716,20.611,20.5018,20.5865,18890.6109268,0
+DEED.US,D,20221104,000000,20.5218,20.5516,20.4819,20.4819,4863.1182898979,0
+DEED.US,D,20221107,000000,20.5118,20.5376,20.4321,20.4719,27316.537767848,0
+DEED.US,D,20221108,000000,20.4819,20.5317,20.462,20.5118,25219.587649035,0
+DEED.US,D,20221109,000000,20.5018,20.5417,20.4621,20.5417,18991.946793785,0
+DEED.US,D,20221110,000000,20.7012,20.9204,20.6813,20.8108,22920.969121667,0
+DEED.US,D,20221111,000000,21.04,21.04,20.9603,20.9902,13720.475059698,0
+DEED.US,D,20221114,000000,20.9503,20.9852,20.9005,20.9603,21909.617102641,0
+DEED.US,D,20221115,000000,21.0002,21.0499,21.0002,21.0151,24014.593824779,0
+DEED.US,D,20221116,000000,21.1497,21.1497,21.1203,21.1397,9162.3676961724,0
+DEED.US,D,20221117,000000,21.1397,21.1596,20.9902,21.1397,28397.119240557,0
+DEED.US,D,20221118,000000,21.1497,21.1696,21.0799,21.0998,17935.445131053,0
+DEED.US,D,20221121,000000,21.1297,21.146,21.0201,21.05,52811.036580785,0
+DEED.US,D,20221122,000000,21.12,21.14,21.095,21.14,266600,0
+DEED.US,D,20221123,000000,21.19,21.29,21.145,21.215,308868,0
+DEED.US,D,20221125,000000,21.25,21.3,21.25,21.2805,26089,0
+DEED.US,D,20221128,000000,21.33,21.35,21.3,21.32,24619,0
+DEED.US,D,20221129,000000,21.24,21.26,21.15,21.17,50691,0
+DEED.US,D,20221130,000000,21.14,21.37,21.09,21.37,100970,0
+DEED.US,D,20221201,000000,21.36,21.5,21.36,21.47,40134,0
+DEED.US,D,20221202,000000,21.43,21.545,21.41,21.545,29933,0
+DEED.US,D,20221205,000000,21.515,21.55,21.4,21.42,18923,0
+DEED.US,D,20221206,000000,21.43,21.43,21.39,21.39,54146,0
+DEED.US,D,20221207,000000,21.49,21.59,21.49,21.59,72634,0
+DEED.US,D,20221208,000000,21.63,21.65,21.55,21.56,72765,0
+DEED.US,D,20221209,000000,21.53,21.55,21.47,21.48,23957,0
+DEED.US,D,20221212,000000,21.5,21.51,21.26,21.395,70634,0
+DEED.US,D,20221213,000000,21.62,21.68,21.57,21.6,22756,0
+DEED.US,D,20221214,000000,21.67,21.75,21.63,21.69,22248,0
+DEED.US,D,20221215,000000,21.75,21.8001,21.7,21.73,38493,0
+DEED.US,D,20221216,000000,21.67,21.8299,21.67,21.75,31182,0
+DEED.US,D,20221219,000000,21.75,21.7583,21.62,21.66,27144,0
+DEED.US,D,20221220,000000,21.63,21.63,21.45,21.52,105979,0
+DEED.US,D,20221221,000000,21.54,21.55,21.48,21.48,29615,0
+DEED.US,D,20221222,000000,21.47,21.5601,21.47,21.51,18152,0
+DEED.US,D,20221223,000000,21.4,21.4,21.31,21.35,33356,0
+DEED.US,D,20221227,000000,21.35,21.35,21.22,21.25,26697,0
+DEED.US,D,20221228,000000,21.25,21.25,21.11,21.17,159697,0
+DEED.US,D,20221229,000000,21.2,21.29,21.17,21.25,30556,0
+DEED.US,D,20221230,000000,21.22,21.22,21.05,21.09,73985,0
+DEED.US,D,20230103,000000,21.22,21.25,21.1433,21.2,32611,0
+DEED.US,D,20230104,000000,21.29,21.3166,21.27,21.29,5827,0
+DEED.US,D,20230105,000000,21.26,21.35,21.26,21.31,25645,0
+DEED.US,D,20230106,000000,21.34,21.56,21.34,21.56,12154,0
+DEED.US,D,20230109,000000,21.65,21.68,21.64,21.66,39139,0
+DEED.US,D,20230110,000000,21.62,21.665,21.58,21.61,21444,0
+DEED.US,D,20230111,000000,21.6,21.68,21.6,21.66,43929,0
+DEED.US,D,20230112,000000,21.84,21.9,21.79,21.875,41060,0
+DEED.US,D,20230113,000000,21.92,21.945,21.861,21.88,7722,0
+DEED.US,D,20230117,000000,21.84,21.89,21.81,21.8653,28905,0
+DEED.US,D,20230118,000000,21.97,22.0099,21.93,21.995,70535,0
+DEED.US,D,20230119,000000,22.05,22.0935,21.99,22.04,19619,0
+DEED.US,D,20230120,000000,21.96,22.01,21.87,21.9221,28117,0
+DEED.US,D,20230123,000000,21.88,21.92,21.87,21.905,17937,0
+DEED.US,D,20230124,000000,21.79,21.87,21.79,21.845,73346,0
+DEED.US,D,20230125,000000,21.91,21.9401,21.881,21.9141,14201,0
+DEED.US,D,20230126,000000,21.91,21.93,21.87,21.885,35948,0
+DEED.US,D,20230127,000000,21.85,21.91,21.85,21.8953,11087,0
+DEED.US,D,20230130,000000,21.84,21.8875,21.84,21.84,30344,0
+DEED.US,D,20230131,000000,21.91,21.91,21.81,21.89,100191,0
+DEED.US,D,20230201,000000,21.89,22.0062,21.87,21.97,4368,0
+DEED.US,D,20230202,000000,22.18,22.18,22.08,22.1002,6201,0
+DEED.US,D,20230203,000000,22.02,22.02,21.91,21.97,30255,0
+DEED.US,D,20230206,000000,21.86,21.86,21.78,21.7859,6902,0
+DEED.US,D,20230207,000000,21.77,21.79,21.7,21.7219,78833,0
+DEED.US,D,20230208,000000,21.74,21.74,21.67,21.72,12795,0
+DEED.US,D,20230209,000000,21.75,21.755,21.671,21.6801,4783,0
+DEED.US,D,20230210,000000,21.74,21.75,21.66,21.675,7633,0
+DEED.US,D,20230213,000000,21.68,21.7,21.57,21.69,33484,0
+DEED.US,D,20230214,000000,21.63,21.63,21.56,21.59,32029,0
+DEED.US,D,20230215,000000,21.59,21.6099,21.531,21.57,11111,0
+DEED.US,D,20230216,000000,21.53,21.58,21.51,21.52,10212,0
+DEED.US,D,20230217,000000,21.52,21.54,21.5,21.535,11544,0
+DEED.US,D,20230221,000000,21.45,21.45,21.36,21.38,66939,0
+DEED.US,D,20230222,000000,21.32,21.32,21.195,21.215,45999,0
+DEED.US,D,20230223,000000,21.28,21.3355,21.25,21.31,10568,0
+DEED.US,D,20230224,000000,21.26,21.42,21.185,21.325,369777,0
+DEED.US,D,20230227,000000,21.31,21.31,21.19,21.19,28165,0
+DEED.US,D,20230228,000000,21.22,21.27,21.195,21.27,14644,0
+DEED.US,D,20230301,000000,21.24,21.24,21.11,21.175,19804,0
+DEED.US,D,20230302,000000,21.02,21.05,21.01,21.03,23199,0
+DEED.US,D,20230303,000000,21.06,21.135,20.99,21.0676,51576,0
+DEED.US,D,20230306,000000,21.17,21.17,21.09,21.13,36411,0
+DEED.US,D,20230307,000000,21.14,21.14,21.04,21.13,204030,0
+DEED.US,D,20230308,000000,21.06,21.12,21,21,21158,0
+DEED.US,D,20230309,000000,21.1,21.15,21.05,21.1376,16409,0
+DEED.US,D,20230310,000000,21.28,21.39,21.2775,21.375,8468,0
+DEED.US,D,20230313,000000,21.63,21.71,21.55,21.61,78589,0
+DEED.US,D,20230314,000000,21.49,21.5687,21.4165,21.46,16487,0
+DEED.US,D,20230315,000000,21.69,21.85,21.64,21.7,35555,0
+DEED.US,D,20230316,000000,21.7,21.72,21.45,21.47,51096,0
+DEED.US,D,20230317,000000,21.7272,21.85,21.71,21.76,13155,0
+DEED.US,D,20230320,000000,21.85,21.86,21.7,21.74,10420,0
+DEED.US,D,20230321,000000,21.5,21.6,21.46,21.4895,34117,0
+DEED.US,D,20230322,000000,21.5115,21.7676,21.5,21.7676,16507,0
+DEED.US,D,20230323,000000,21.76,21.8986,21.76,21.86,47532,0
+DEED.US,D,20230324,000000,21.84,21.89,21.805,21.82,64857,0
+DEED.US,D,20230327,000000,21.61,21.67,21.57,21.58,30522,0
+DEED.US,D,20230328,000000,21.53,21.585,21.4811,21.55,42823,0
+DEED.US,D,20230329,000000,21.49,21.5,21.41,21.46,19700,0
+DEED.US,D,20230330,000000,21.5,21.565,21.4804,21.539,13261,0
+DEED.US,D,20230331,000000,21.5,21.7299,21.5,21.72,23059,0
+DEED.US,D,20230403,000000,21.7,21.7,21.55,21.65,11304,0
+DEED.US,D,20230404,000000,21.741,21.8485,21.74,21.83,17458,0
+DEED.US,D,20230405,000000,21.87,22.01,21.87,21.92,54709,0
+DEED.US,D,20230406,000000,21.9599,21.9599,21.86,21.87,19345,0
+DEED.US,D,20230410,000000,21.71,21.7599,21.68,21.7,19379,0
+DEED.US,D,20230411,000000,21.63,21.66,21.6,21.64,113562,0
+DEED.US,D,20230412,000000,21.74,21.77,21.69,21.75,19261,0
+DEED.US,D,20230413,000000,21.78,21.83,21.68,21.7,13650,0
+DEED.US,D,20230414,000000,21.59,21.61,21.54,21.6006,19145,0
+DEED.US,D,20230417,000000,21.53,21.5427,21.51,21.52,8136,0
+DEED.US,D,20230418,000000,21.47,21.55,21.46,21.51,54677,0
+DEED.US,D,20230419,000000,21.43,21.51,21.42,21.4919,42069,0
+DEED.US,D,20230420,000000,21.56,21.63,21.54,21.55,26599,0
+DEED.US,D,20230421,000000,21.52,21.58,21.47,21.47,16899,0
+DEED.US,D,20230424,000000,21.57,21.57,21.53,21.54,7815,0
+DEED.US,D,20230425,000000,21.54,21.76,21.54,21.7,26143,0
+DEED.US,D,20230426,000000,21.72,21.77,21.64,21.66,51182,0
+DEED.US,D,20230427,000000,21.58,21.62,21.55,21.55,57110,0
+DEED.US,D,20230428,000000,21.72,21.73,21.631,21.73,30464,0
+DEED.US,D,20230501,000000,21.63,21.63,21.52,21.57,29325,0
+DEED.US,D,20230502,000000,21.59,21.695,21.56,21.67,87314,0
+DEED.US,D,20230503,000000,21.68,21.86,21.68,21.84,80941,0
+DEED.US,D,20230504,000000,21.82,21.96,21.8,21.82,44504,0
+DEED.US,D,20230505,000000,21.749,21.75,21.66,21.68,41236,0
+DEED.US,D,20230508,000000,21.66,21.7099,21.61,21.64,54947,0
+DEED.US,D,20230509,000000,21.6,21.621,21.53,21.6,82513,0
+DEED.US,D,20230510,000000,21.67,21.76,21.66,21.74,28179,0
+DEED.US,D,20230511,000000,21.85,21.88,21.8,21.81,29271,0
+DEED.US,D,20230512,000000,21.82,21.86,21.75,21.755,86204,0
+DEED.US,D,20230515,000000,21.71,21.7427,21.71,21.73,14799,0
+DEED.US,D,20230516,000000,21.63,21.66,21.5734,21.66,36677,0
+DEED.US,D,20230517,000000,21.59,21.59,21.53,21.55,26983,0
+DEED.US,D,20230518,000000,21.48,21.53,21.45,21.46,28234,0
+DEED.US,D,20230519,000000,21.38,21.47,21.38,21.39,120494,0
+DEED.US,D,20230522,000000,21.45,21.47,21.37,21.39,10096,0
+DEED.US,D,20230523,000000,21.25,21.3499,21.25,21.29,12362,0
+DEED.US,D,20230524,000000,21.3101,21.33,21.26,21.26,6853,0
+DEED.US,D,20230525,000000,21.18,21.19,21.12,21.1363,13417,0
+DEED.US,D,20230526,000000,21.13,21.155,21.081,21.15,47883,0
+DEED.US,D,20230530,000000,21.23,21.32,21.21,21.32,49419,0
+DEED.US,D,20230531,000000,21.38,21.47,21.33,21.45,47786,0
+DEED.US,D,20230601,000000,21.5234,21.5234,21.45,21.47,21599,0
+DEED.US,D,20230602,000000,21.44,21.4675,21.38,21.44,260751,0
+DEED.US,D,20230605,000000,21.33,21.48,21.33,21.43,66956,0
+DEED.US,D,20230606,000000,21.44,21.51,21.41,21.51,19421,0
+DEED.US,D,20230607,000000,21.42,21.45,21.3001,21.36,12258,0
+DEED.US,D,20230608,000000,21.37,21.48,21.37,21.46,33693,0
+DEED.US,D,20230609,000000,21.39,21.45,21.36,21.4,37413,0
+DEED.US,D,20230612,000000,21.39,21.45,21.36,21.44,42994,0
+DEED.US,D,20230613,000000,21.44,21.44,21.31,21.3209,20029,0
+DEED.US,D,20230614,000000,21.341,21.42,21.295,21.42,28908,0
+DEED.US,D,20230615,000000,21.49,21.5699,21.48,21.5645,19511,0
+DEED.US,D,20230616,000000,21.44,21.509,21.44,21.4818,42278,0
+DEED.US,D,20230620,000000,21.46,21.53,21.46,21.49,16399,0
+DEED.US,D,20230621,000000,21.43,21.56,21.42,21.5,16342,0
+DEED.US,D,20230622,000000,21.44,21.505,21.39,21.39,7053,0
+DEED.US,D,20230623,000000,21.48,21.53,21.4601,21.53,5502,0
+DEED.US,D,20230626,000000,21.51,21.65,21.51,21.63,47946,0
+DEED.US,D,20230627,000000,21.49,21.55,21.45,21.5,16067,0
+DEED.US,D,20230628,000000,21.46,21.54,21.44,21.54,18799,0
+DEED.US,D,20230629,000000,21.33,21.36,21.31,21.33,10897,0
+DEED.US,D,20230630,000000,21.34,21.3799,21.339,21.35,3929,0
+DEED.US,D,20230703,000000,21.38,21.39,21.255,21.2585,22477,0
+DEED.US,D,20230705,000000,21.26,21.265,21.12,21.12,22757,0
+DEED.US,D,20230706,000000,21.02,21.02,20.91,20.92,26105,0
+DEED.US,D,20230707,000000,20.96,20.97,20.84,20.87,161756,0
+DEED.US,D,20230710,000000,20.9239,21.03,20.903,20.93,32065,0
+DEED.US,D,20230711,000000,21.005,21.04,20.99,20.99,20058,0
+DEED.US,D,20230712,000000,21.14,21.21,21.085,21.185,150848,0
+DEED.US,D,20230713,000000,21.27,21.34,21.27,21.34,50802,0
+DEED.US,D,20230714,000000,21.29,21.33,21.23,21.25,7050,0
+DEED.US,D,20230717,000000,21.24,21.31,21.24,21.26,43879,0
+DEED.US,D,20230718,000000,21.3,21.35,21.25,21.25,30158,0
+DEED.US,D,20230719,000000,21.3,21.35,21.27,21.295,29648,0
+DEED.US,D,20230720,000000,21.16,21.18,21.13,21.18,6948,0
+DEED.US,D,20230721,000000,21.07,21.115,21.06,21.06,6968,0
+DEED.US,D,20230724,000000,21.0901,21.14,21.0551,21.0551,19420,0
+DEED.US,D,20230725,000000,21,21.025,20.9846,20.995,6069,0
+DEED.US,D,20230726,000000,21.05,21.12,21.05,21.0953,9830,0
+DEED.US,D,20230727,000000,21.04,21.07,20.9,20.9292,36439,0
+DEED.US,D,20230728,000000,20.95,21.02,20.95,20.995,19304,0
+DEED.US,D,20230731,000000,21.05,21.05,21,21,8366,0
+DEED.US,D,20230801,000000,20.915,20.915,20.85,20.86,9871,0
+DEED.US,D,20230802,000000,20.83,20.83,20.725,20.7965,17406,0
+DEED.US,D,20230803,000000,20.633,20.6618,20.6283,20.649,14106,0
+DEED.US,D,20230804,000000,20.74,20.84,20.74,20.84,9241,0
+DEED.US,D,20230807,000000,20.82,20.87,20.82,20.8558,3352,0
+DEED.US,D,20230808,000000,20.87,20.975,20.87,20.94,68131,0
+DEED.US,D,20230809,000000,20.9,20.99,20.9,20.99,5974,0
+DEED.US,D,20230810,000000,20.97,21.01,20.79,20.79,16047,0
+DEED.US,D,20230811,000000,20.76,20.78,20.6899,20.6899,6934,0
+DEED.US,D,20230814,000000,20.66,20.73,20.66,20.68,7574,0
+DEED.US,D,20230815,000000,20.66,20.7012,20.6591,20.6591,14968,0
+DEED.US,D,20230816,000000,20.69,20.73,20.63,20.64,13915,0
+DEED.US,D,20230817,000000,20.62,20.62,20.57,20.62,16270,0
+DEED.US,D,20230818,000000,20.67,20.67,20.59,20.6,20269,0
+DEED.US,D,20230821,000000,20.55,20.55,20.4901,20.5301,9223,0
+DEED.US,D,20230822,000000,20.41,20.4766,20.41,20.44,6345,0
+DEED.US,D,20230823,000000,20.54,20.66,20.54,20.6475,30634,0
+DEED.US,D,20230824,000000,20.56,20.6511,20.56,20.5746,14606,0
+DEED.US,D,20230825,000000,20.56,20.62,20.54,20.585,11842,0
+DEED.US,D,20230828,000000,20.6499,20.6499,20.58,20.6,27822,0
+DEED.US,D,20230829,000000,20.55,20.8001,20.55,20.8001,13018,0
+DEED.US,D,20230830,000000,20.8,20.85,20.77,20.7801,15828,0
+DEED.US,D,20230831,000000,20.88,20.88,20.8471,20.8471,8590,0
+DEED.US,D,20230901,000000,20.79,20.79,20.726,20.735,73647,0
+DEED.US,D,20230905,000000,20.69,20.7,20.6,20.62,14480,0
+DEED.US,D,20230906,000000,20.57,20.57,20.4936,20.53,105777,0
+DEED.US,D,20230907,000000,20.535,20.595,20.53,20.595,45559,0
+DEED.US,D,20230908,000000,20.61,20.6503,20.61,20.63,4523,0
+DEED.US,D,20230911,000000,20.57,20.61,20.57,20.61,11821,0
+DEED.US,D,20230912,000000,20.62,20.64,20.5901,20.63,59227,0
+DEED.US,D,20230913,000000,20.6,20.69,20.6,20.68,13973,0
+DEED.US,D,20230914,000000,20.73,20.73,20.675,20.72,24406,0
+DEED.US,D,20230915,000000,20.61,20.66,20.56,20.5738,37359,0
+DEED.US,D,20230918,000000,20.57,20.6432,20.57,20.64,7779,0
+DEED.US,D,20230919,000000,20.58,20.62,20.5439,20.55,51565,0
+DEED.US,D,20230920,000000,20.57,20.6299,20.47,20.5,40749,0
+DEED.US,D,20230921,000000,20.425,20.43,20.3881,20.3881,119617,0
+DEED.US,D,20230922,000000,20.35,20.36,20.3038,20.34,8085,0
+DEED.US,D,20230925,000000,20.24,20.24,20.13,20.13,6128,0
+DEED.US,D,20230926,000000,20.225,20.23,20.11,20.1354,6757,0
+DEED.US,D,20230927,000000,20.175,20.175,19.9524,20.01,21367,0
+DEED.US,D,20230928,000000,19.92,20.057,19.92,20.057,62683,0
+DEED.US,D,20230929,000000,20.14,20.14,19.9743,19.9743,2934,0
+DEED.US,D,20231002,000000,19.9,19.9,19.82,19.8211,8543,0
+DEED.US,D,20231003,000000,19.725,19.82,19.68,19.77,167434,0
+DEED.US,D,20231004,000000,19.8,19.9,19.76,19.87,16416,0
+DEED.US,D,20231005,000000,19.92,19.97,19.92,19.94,5182,0
+DEED.US,D,20231006,000000,19.75,19.92,19.74,19.83,36877,0
+DEED.US,D,20231009,000000,19.98,20.0799,19.94,20.075,6656,0
+DEED.US,D,20231010,000000,20.0146,20.105,19.96,20.03,136812,0
+DEED.US,D,20231011,000000,20.1,20.2,20.0505,20.06,23751,0
+DEED.US,D,20231012,000000,20.0539,20.0539,19.86,19.86,127274,0
+DEED.US,D,20231013,000000,20.03,20.03,19.95,19.9702,6258,0
+DEED.US,D,20231016,000000,19.97,19.97,19.8101,19.8328,5704,0
+DEED.US,D,20231017,000000,19.6974,19.714,19.62,19.6649,4214,0
+DEED.US,D,20231018,000000,19.605,19.605,19.47,19.47,4927,0
+DEED.US,D,20231019,000000,19.52,19.53,19.36,19.4303,12919,0
+DEED.US,D,20231020,000000,19.44,19.5399,19.41,19.4469,9474,0
+DEED.US,D,20231023,000000,19.35,19.55,19.35,19.515,6928,0
+DEED.US,D,20231024,000000,19.44,19.56,19.43,19.53,17120,0
+DEED.US,D,20231025,000000,19.43,19.43,19.28,19.3203,4850,0
+DEED.US,D,20231026,000000,19.35,19.52,19.35,19.51,7985,0
+DEED.US,D,20231027,000000,19.5,19.5495,19.47,19.5195,7313,0
+DEED.US,D,20231030,000000,19.42,19.47,19.42,19.45,7566,0
+DEED.US,D,20231031,000000,19.46,19.53,19.4501,19.46,8573,0
+DEED.US,D,20231101,000000,19.6581,19.74,19.605,19.69,19203,0
+DEED.US,D,20231102,000000,19.83,19.89,19.78,19.8217,4432,0
+DEED.US,D,20231103,000000,20.01,20.01,19.9201,19.9214,37202,0
+DEED.US,D,20231106,000000,19.85,19.907,19.78,19.8364,9857,0
+DEED.US,D,20231107,000000,19.85,19.96,19.85,19.935,5625,0
+DEED.US,D,20231108,000000,19.88,20.0399,19.88,19.9934,8839,0
+DEED.US,D,20231109,000000,19.9864,19.9864,19.77,19.805,4601,0
+DEED.US,D,20231110,000000,19.83,19.92,19.77,19.79,10349,0
+DEED.US,D,20231113,000000,19.71,19.78,19.7024,19.78,11154,0
+DEED.US,D,20231114,000000,20.061,20.15,20.06,20.1367,12667,0
+DEED.US,D,20231115,000000,19.97,20.01,19.9265,19.975,6396,0
+DEED.US,D,20231116,000000,20.12,20.15,20.07,20.109,35027,0
+DEED.US,D,20231117,000000,20.08,20.2,20.08,20.1674,105119,0
+DEED.US,D,20231120,000000,20.15,20.18,20.0725,20.18,9338,0
+DEED.US,D,20231121,000000,20.0865,20.17,20.06,20.16,61643,0
+DEED.US,D,20231122,000000,20.21,20.21,20.09,20.1,16131,0
+DEED.US,D,20231124,000000,20.02,20.05,19.9839,19.9899,1103,0
+DEED.US,D,20231127,000000,20.09,20.1199,20.065,20.11,3857,0
+DEED.US,D,20231128,000000,20.07,20.27,20.07,20.24,22734,0
+DEED.US,D,20231129,000000,20.35,20.43,20.34,20.43,54722,0
+DEED.US,D,20231130,000000,20.39,20.39,20.3,20.3059,108996,0
+DEED.US,D,20231201,000000,20.23,20.51,20.23,20.49,6592,0
+DEED.US,D,20231204,000000,20.45,20.4559,20.4,20.4375,16209,0
+DEED.US,D,20231205,000000,20.4717,20.57,20.4717,20.57,13776,0
+DEED.US,D,20231206,000000,20.6139,20.6951,20.6139,20.66,8278,0
+DEED.US,D,20231207,000000,20.56,20.7295,20.56,20.63,9045,0
+DEED.US,D,20231208,000000,20.51,20.585,20.51,20.585,3539,0
+DEED.US,D,20231211,000000,20.48,20.58,20.46,20.5452,5557,0
+DEED.US,D,20231212,000000,20.55,20.6586,20.5188,20.5898,42065,0
+DEED.US,D,20231213,000000,20.74,20.938,20.61,20.938,58230,0
+DEED.US,D,20231214,000000,20.99,21.1399,20.99,21.1,27608,0
+DEED.US,D,20231215,000000,21.11,21.19,21.1057,21.1301,16023,0
+DEED.US,D,20231218,000000,21.08,21.1165,21.04,21.1049,10577,0
+DEED.US,D,20231219,000000,21.106,21.15,21.06,21.1,44560,0
+DEED.US,D,20231220,000000,21.19,21.2199,21.1301,21.2,22036,0
+DEED.US,D,20231221,000000,21.25,21.29,21.18,21.22,18764,0
+DEED.US,D,20231222,000000,21.17,21.17,21.09,21.115,9435,0
+DEED.US,D,20231226,000000,21.1385,21.185,21.11,21.185,5351,0
+DEED.US,D,20231227,000000,21.18,21.2899,21.17,21.23,67840,0
+DEED.US,D,20231228,000000,21.17,21.28,21.17,21.21,173817,0
+DEED.US,D,20231229,000000,21.22,21.22,21.17,21.2132,13099,0
+DEED.US,D,20240102,000000,21.16,21.19,21.08,21.1,129518,0
+DEED.US,D,20240103,000000,20.94,21.095,20.94,21.08,19473,0
+DEED.US,D,20240104,000000,20.97,21.056,20.97,20.98,20330,0
+DEED.US,D,20240105,000000,20.8,21.041,20.8,20.84,143833,0
+DEED.US,D,20240108,000000,20.96,21.0292,20.88,20.94,37544,0
+DEED.US,D,20240109,000000,20.99,20.99,20.92,20.945,31588,0
+DEED.US,D,20240110,000000,20.95,21,20.93,20.935,39949,0
+DEED.US,D,20240111,000000,20.945,21.08,20.93,21.04,52206,0
+DEED.US,D,20240112,000000,21.11,21.14,21.08,21.1107,8750,0
+DEED.US,D,20240116,000000,21.08,21.08,20.9201,20.97,7566,0
+DEED.US,D,20240117,000000,20.87,20.87,20.83,20.86,7993,0
+DEED.US,D,20240118,000000,20.9,20.9,20.83,20.88,13135,0
+DEED.US,D,20240119,000000,20.8,20.8499,20.8,20.8,9992,0
+DEED.US,D,20240122,000000,20.8809,20.9099,20.83,20.8775,20224,0
+DEED.US,D,20240123,000000,20.74,20.74,20.6601,20.6925,10100,0
+DEED.US,D,20240124,000000,20.73,20.73,20.62,20.62,21775,0
+DEED.US,D,20240125,000000,20.68,20.78,20.6705,20.7647,4908,0
+DEED.US,D,20240126,000000,20.73,20.7896,20.73,20.75,25347,0
+DEED.US,D,20240129,000000,20.815,20.87,20.78,20.84,19048,0
+DEED.US,D,20240130,000000,20.86,20.92,20.86,20.8804,40011,0
+DEED.US,D,20240131,000000,20.95,21.06,20.94,20.9883,5425,0
+DEED.US,D,20240201,000000,21.07,21.1659,21.07,21.1135,21765,0
+DEED.US,D,20240202,000000,20.92,21.02,20.9129,20.9479,4847,0
+DEED.US,D,20240205,000000,20.8,20.8,20.69,20.74,19346,0
+DEED.US,D,20240206,000000,20.7701,20.86,20.7701,20.84,48698,0
+DEED.US,D,20240207,000000,20.81,20.8729,20.77,20.7974,24974,0
+DEED.US,D,20240208,000000,20.78,20.79,20.7696,20.7865,9602,0
+DEED.US,D,20240209,000000,20.67,20.76,20.67,20.7585,10032,0
+DEED.US,D,20240212,000000,20.74,20.78,20.74,20.77,8512,0
+DEED.US,D,20240213,000000,20.62,20.6377,20.5141,20.5654,62534,0
+DEED.US,D,20240214,000000,20.52,20.65,20.52,20.62,40742,0
+DEED.US,D,20240215,000000,20.715,20.73,20.6504,20.6834,36725,0
+DEED.US,D,20240216,000000,20.64,20.68,20.61,20.6509,11667,0
+DEED.US,D,20240220,000000,20.55,20.72,20.55,20.61,34257,0
+DEED.US,D,20240221,000000,20.51,20.51,20.4,20.4228,18842,0
+DEED.US,D,20240222,000000,20.455,20.4699,20.4,20.4,8574,0
+DEED.US,D,20240223,000000,20.4441,20.55,20.4441,20.5261,4149,0
+DEED.US,D,20240226,000000,20.55,20.56,20.5,20.525,4248,0
+DEED.US,D,20240227,000000,20.46,20.54,20.44,20.4668,11551,0
+DEED.US,D,20240228,000000,20.4479,20.54,20.4479,20.49,7629,0
+DEED.US,D,20240229,000000,20.57,20.6099,20.5455,20.56,3755,0
+DEED.US,D,20240301,000000,20.57,20.71,20.57,20.71,6769,0
+DEED.US,D,20240304,000000,20.645,20.68,20.6305,20.66,67082,0
+DEED.US,D,20240305,000000,20.7,20.81,20.7,20.75,36095,0
+DEED.US,D,20240306,000000,20.78,20.89,20.78,20.8364,56783,0
+DEED.US,D,20240307,000000,20.809,20.85,20.77,20.84,31351,0
+DEED.US,D,20240308,000000,20.88,20.93,20.85,20.85,21572,0
+DEED.US,D,20240311,000000,20.94,20.94,20.87,20.92,23038,0
+DEED.US,D,20240312,000000,20.83,20.8495,20.7814,20.8151,5341,0
+DEED.US,D,20240313,000000,20.8,20.83,20.72,20.74,21739,0
+DEED.US,D,20240314,000000,20.65,20.65,20.54,20.54,9047,0
+DEED.US,D,20240315,000000,20.545,20.57,20.51,20.52,7022,0
+DEED.US,D,20240318,000000,20.51,20.55,20.47,20.55,68486,0
+DEED.US,D,20240319,000000,20.585,20.62,20.57,20.58,3165,0
+DEED.US,D,20240320,000000,20.5994,20.6715,20.59,20.64,8568,0
+DEED.US,D,20240321,000000,20.59,20.59,20.55,20.59,10007,0
+DEED.US,D,20240322,000000,20.67,20.72,20.635,20.72,94957,0
+DEED.US,D,20240325,000000,20.5959,20.7,20.5959,20.7,22546,0
+DEED.US,D,20240326,000000,20.65,20.78,20.63,20.77,29718,0
+DEED.US,D,20240327,000000,20.72,20.77,20.67,20.71,9331,0
+DEED.US,D,20240328,000000,20.72,20.77,20.68,20.7097,10639,0
+DEED.US,D,20240401,000000,20.57,20.5947,20.5,20.57,9535,0
+DEED.US,D,20240402,000000,20.45,20.5399,20.45,20.517,38414,0
+DEED.US,D,20240403,000000,20.44,20.57,20.44,20.57,12761,0
+DEED.US,D,20240404,000000,20.55,20.5603,20.48,20.55,10852,0
+DEED.US,D,20240405,000000,20.4799,20.57,20.4799,20.52,28588,0
+DEED.US,D,20240408,000000,20.43,20.44,20.35,20.37,60397,0
+DEED.US,D,20240409,000000,20.45,20.5,20.44,20.45,33129,0
+DEED.US,D,20240410,000000,20.25,20.33,20.2183,20.2183,15189,0
+DEED.US,D,20240411,000000,20.2,20.23,20.13,20.2,6213,0
+DEED.US,D,20240412,000000,20.26,20.3,20.24,20.24,54856,0
+DEED.US,D,20240415,000000,20.14,20.15,20.07,20.15,28180,0
+DEED.US,D,20240416,000000,20.01,20.09,20.01,20.09,13246,0
+DEED.US,D,20240417,000000,20.09,20.18,20.075,20.14,8235,0
+DEED.US,D,20240418,000000,20.11,20.11,20.03,20.03,6944,0
+DEED.US,D,20240419,000000,20.14,20.14,20.06,20.072,10082,0
+DEED.US,D,20240422,000000,20.075,20.15,20.05,20.0983,12476,0
+DEED.US,D,20240423,000000,19.97,20.09,19.97,20.07,11416,0
+DEED.US,D,20240424,000000,20.03,20.05,20.0001,20.05,4955,0
+DEED.US,D,20240425,000000,19.91,19.98,19.8658,19.92,16686,0
+DEED.US,D,20240426,000000,19.97,20.06,19.97,20.0161,71392,0
+DEED.US,D,20240429,000000,20.01,20.1,20.01,20.03,22791,0
+DEED.US,D,20240430,000000,20.01,20.0599,19.98,20.02,6783,0
+DEED.US,D,20240501,000000,20.0799,20.14,20.02,20.1048,9897,0
+DEED.US,D,20240502,000000,20.11,20.23,20.11,20.23,48425,0
+DEED.US,D,20240503,000000,20.32,20.41,20.3,20.41,18871,0
+DEED.US,D,20240506,000000,20.4,20.45,20.37,20.45,111293,0
+DEED.US,D,20240507,000000,20.47,20.58,20.47,20.57,39837,0
+DEED.US,D,20240508,000000,20.46,20.52,20.43,20.43,75755,0
+DEED.US,D,20240509,000000,20.48,20.58,20.465,20.57,61241,0
+DEED.US,D,20240510,000000,20.52,20.53,20.48,20.53,60937,0
+DEED.US,D,20240513,000000,20.55,20.58,20.54,20.58,60450,0
+DEED.US,D,20240514,000000,20.5967,20.66,20.5788,20.64,21732,0
+DEED.US,D,20240515,000000,20.77,20.82,20.7071,20.7995,30519,0
+DEED.US,D,20240516,000000,20.75,20.81,20.63,20.64,57920,0
+DEED.US,D,20240517,000000,20.63,20.7399,20.6271,20.67,11515,0
+DEED.US,D,20240520,000000,20.68,20.68,20.59,20.625,25841,0
+DEED.US,D,20240521,000000,20.5101,20.58,20.5101,20.58,11953,0
+DEED.US,D,20240522,000000,20.48,20.55,20.47,20.47,22318,0
+DEED.US,D,20240523,000000,20.46,20.47,20.39,20.445,46922,0
+DEED.US,D,20240524,000000,20.42,20.49,20.42,20.48,36137,0
+DEED.US,D,20240528,000000,20.4497,20.48,20.3504,20.4,109199,0
+DEED.US,D,20240529,000000,20.3,20.32,20.26,20.31,76788,0
+DEED.US,D,20240530,000000,20.325,20.41,20.325,20.35,13749,0
+DEED.US,D,20240531,000000,20.42,20.48,20.41,20.46,12817,0
+DEED.US,D,20240603,000000,20.48,20.6,20.48,20.55,50142,0
+DEED.US,D,20240604,000000,20.64,20.74,20.64,20.66,48318,0
+DEED.US,D,20240605,000000,20.75,20.8,20.7,20.78,46265,0
+DEED.US,D,20240606,000000,20.79,20.82,20.7513,20.81,12248,0
+DEED.US,D,20240607,000000,20.62,20.63,20.48,20.4892,516353,0
+DEED.US,D,20240610,000000,20.495,20.5,20.46,20.48,49667,0
+DEED.US,D,20240611,000000,20.505,20.62,20.49,20.59,372021,0
+DEED.US,D,20240612,000000,20.79,20.82,20.7,20.73,24605,0
+DEED.US,D,20240613,000000,20.8,20.87,20.78,20.84,29236,0
+DEED.US,D,20240614,000000,20.87,20.89,20.84,20.89,8151,0
+DEED.US,D,20240617,000000,20.77,20.85,20.75,20.82,51868,0
+DEED.US,D,20240618,000000,20.84,20.94,20.829,20.94,24343,0
+DEED.US,D,20240620,000000,20.83,20.97,20.83,20.89,13879,0
+DEED.US,D,20240621,000000,20.9,20.93,20.86,20.88,20636,0
+DEED.US,D,20240624,000000,20.93,20.97,20.88,20.915,14006,0
+DEED.US,D,20240625,000000,20.87,20.8999,20.8505,20.87,25772,0
+DEED.US,D,20240626,000000,20.83,20.86,20.8001,20.84,6733,0
+DEED.US,D,20240627,000000,20.735,20.78,20.735,20.77,8342,0
+DEED.US,D,20240628,000000,20.785,20.8,20.62,20.6303,17785,0
+DEED.US,D,20240701,000000,20.52,20.6,20.43,20.52,18862,0
+DEED.US,D,20240702,000000,20.555,20.555,20.5,20.51,77834,0
+DEED.US,D,20240703,000000,20.59,20.67,20.59,20.6,34135,0
+DEED.US,D,20240705,000000,20.72,20.78,20.72,20.7671,8958,0
+DEED.US,D,20240708,000000,20.77,20.8,20.75,20.79,40441,0
+DEED.US,D,20240709,000000,20.77,20.78,20.65,20.72,84914,0
+DEED.US,D,20240710,000000,20.72,20.73,20.7,20.7,81102,0
+DEED.US,D,20240711,000000,20.88,20.89,20.84,20.84,59132,0
+DEED.US,D,20240712,000000,20.91,21,20.91,21,6545,0
+DEED.US,D,20240715,000000,20.91,20.9499,20.83,20.87,23512,0
+DEED.US,D,20240716,000000,20.9,20.9659,20.8999,20.955,36301,0
+DEED.US,D,20240717,000000,20.9,21.02,20.9,20.94,9872,0
+DEED.US,D,20240718,000000,21,21.01,20.935,20.95,16036,0
+DEED.US,D,20240719,000000,20.89,20.94,20.83,20.8718,5202,0
+DEED.US,D,20240722,000000,20.89,20.93,20.83,20.86,4487,0
+DEED.US,D,20240723,000000,20.78,20.78,20.7517,20.77,3076,0
+DEED.US,D,20240724,000000,20.8,20.95,20.69,20.7261,59186,0
+DEED.US,D,20240725,000000,20.76,20.8,20.64,20.67,120482,0
+DEED.US,D,20240726,000000,20.86,20.89,20.82,20.89,2882,0
+DEED.US,D,20240729,000000,20.86,20.875,20.841,20.86,1827,0
+DEED.US,D,20240730,000000,20.92,20.96,20.87,20.96,7011,0
+DEED.US,D,20240731,000000,20.99,21.07,20.95,21.07,20138,0
+DEED.US,D,20240801,000000,21.115,21.185,21.11,21.1546,3507,0
+DEED.US,D,20240802,000000,21.32,21.49,21.32,21.46,8364,0
+DEED.US,D,20240805,000000,21.6,21.63,21.44,21.5093,27884,0
+DEED.US,D,20240806,000000,21.4,21.47,21.27,21.35,44287,0
+DEED.US,D,20240807,000000,21.26,21.32,21.25,21.25,4845,0
+DEED.US,D,20240808,000000,21.17,21.27,21.17,21.235,4436,0
+DEED.US,D,20240809,000000,21.31,21.37,21.27,21.27,13127,0
+DEED.US,D,20240812,000000,21.275,21.36,21.23,21.32,4904,0
+DEED.US,D,20240813,000000,21.42,21.48,21.4,21.47,14270,0
+DEED.US,D,20240814,000000,21.455,21.5165,21.455,21.4849,9171,0
+DEED.US,D,20240815,000000,21.31,21.4,21.31,21.33,3171,0
+DEED.US,D,20240816,000000,21.38,21.38,21.365,21.3753,2984,0
+DEED.US,D,20240819,000000,21.42,21.48,21.42,21.45,1800,0
+DEED.US,D,20240820,000000,21.51,21.54,21.4501,21.53,7815,0
+DEED.US,D,20240821,000000,21.46,21.575,21.46,21.53,18244,0
+DEED.US,D,20240822,000000,21.43,21.5,21.4023,21.41,7204,0
+DEED.US,D,20240823,000000,21.43,21.535,21.43,21.53,7765,0
+DEED.US,D,20240826,000000,21.51,21.55,21.47,21.47,3937,0
+DEED.US,D,20240827,000000,21.45,21.52,21.426,21.517,4393,0
+DEED.US,D,20240828,000000,21.51,21.59,21.46,21.505,7483,0
+DEED.US,D,20240829,000000,21.44,21.54,21.43,21.43,11111,0
+DEED.US,D,20240830,000000,21.45,21.4894,21.38,21.42,6325,0
+DEED.US,D,20240903,000000,21.49,21.5519,21.49,21.5519,7583,0
+DEED.US,D,20240904,000000,21.56,21.69,21.56,21.674,8910,0
+DEED.US,D,20240905,000000,21.69,21.75,21.63,21.705,7500,0
+DEED.US,D,20240906,000000,21.7404,21.7404,21.63,21.71,9156,0
+DEED.US,D,20240909,000000,21.74,21.81,21.74,21.79,5547,0
+DEED.US,D,20240910,000000,21.7796,21.91,21.7796,21.845,27818,0
+DEED.US,D,20240911,000000,21.879,21.96,21.84,21.87,21745,0
+DEED.US,D,20240912,000000,21.85,21.8999,21.82,21.85,6925,0
+DEED.US,D,20240913,000000,21.9,21.95,21.89,21.89,4461,0
+DEED.US,D,20240916,000000,21.92,22.03,21.92,21.98,5459,0
+DEED.US,D,20240917,000000,21.96,21.98,21.94,21.9491,5644,0
+DEED.US,D,20240918,000000,21.9,21.93,21.86,21.8608,6018,0
+DEED.US,D,20240919,000000,21.81,21.91,21.8,21.875,7719,0
+DEED.US,D,20240920,000000,21.84,21.84,21.84,21.84,567,0
+DEED.US,D,20240923,000000,21.81,21.94,21.795,21.94,43531,0
+DEED.US,D,20240924,000000,21.81,21.94,21.81,21.92,31212,0
+DEED.US,D,20240925,000000,21.85,21.93,21.8211,21.8211,17128,0
+DEED.US,D,20240926,000000,21.74,21.74,21.705,21.71,6252,0
+DEED.US,D,20240927,000000,21.78,21.8,21.73,21.7971,3646,0
+DEED.US,D,20240930,000000,21.77,21.79,21.71,21.76,24072,0
+DEED.US,D,20241001,000000,21.79,21.85,21.77,21.8023,26077,0
+DEED.US,D,20241002,000000,21.73,21.76,21.713878,21.76,6090,0
+DEED.US,D,20241003,000000,21.666,21.7,21.6639,21.669,1932,0
+DEED.US,D,20241004,000000,21.49,21.5099,21.46,21.465,35519,0
+DEED.US,D,20241007,000000,21.4,21.41,21.34,21.37,4154,0
+DEED.US,D,20241008,000000,21.33,21.4,21.31,21.365,39895,0
+DEED.US,D,20241009,000000,21.36,21.38,21.3,21.3,14252,0
+DEED.US,D,20241010,000000,21.2891,21.2891,21.26,21.265,4458,0
+DEED.US,D,20241011,000000,21.2868,21.29,21.275,21.28,4882,0
+DEED.US,D,20241014,000000,21.25,21.25,21.25,21.25,306,0
+DEED.US,D,20241015,000000,21.34,21.36,21.33,21.335,26528,0
+DEED.US,D,20241016,000000,21.38,21.48,21.38,21.4355,11733,0
+DEED.US,D,20241017,000000,21.32,21.32,21.3108,21.3149,5278,0
+DEED.US,D,20241018,000000,21.34,21.35,21.32,21.335,12348,0
+DEED.US,D,20241021,000000,21.26,21.26,21.2,21.2,4796,0
+DEED.US,D,20241022,000000,21.1,21.1,21.03,21.0456,5463,0
+DEED.US,D,20241023,000000,20.95,21.01,20.95,20.9912,5519,0
+DEED.US,D,20241024,000000,20.96,21.07,20.96,20.99,6605,0
+DEED.US,D,20241025,000000,21.02,21.02,20.92,20.95,1825,0
+DEED.US,D,20241028,000000,20.96,20.97,20.87,20.89,3385,0
+DEED.US,D,20241029,000000,20.83,20.92,20.82,20.9192,12400,0
+DEED.US,D,20241030,000000,20.99,21.03,20.8701,20.8987,9833,0
+DEED.US,D,20241031,000000,20.85,20.95,20.835,20.9058,7166,0
+DEED.US,D,20241101,000000,20.92,20.92,20.8137,20.8206,1710,0
+DEED.US,D,20241104,000000,20.8801,20.95,20.87,20.88,12590,0
+DEED.US,D,20241105,000000,20.87,20.9499,20.81,20.93,4714,0
+DEED.US,D,20241106,000000,20.6915,20.735,20.69,20.73,11262,0
+DEED.US,D,20241107,000000,20.85,20.91,20.85,20.91,56545,0
+DEED.US,D,20241108,000000,20.96,21,20.88,20.93,6529,0
+DEED.US,D,20241111,000000,20.9,20.92,20.8001,20.9,52944,0
+DEED.US,D,20241112,000000,20.84,20.84,20.725,20.78,11106,0
+DEED.US,D,20241113,000000,20.85,20.85,20.74,20.79,55774,0
+DEED.US,D,20241114,000000,20.79,20.82,20.72,20.75,32840,0
+DEED.US,D,20241115,000000,20.7,20.809,20.68,20.766,8710,0
+DEED.US,D,20241118,000000,20.72,20.77,20.69,20.77,3177,0
+DEED.US,D,20241119,000000,20.84,20.85,20.8,20.81,4544,0
+DEED.US,D,20241120,000000,20.84,20.9,20.79,20.86,6810,0
+DEED.US,D,20241121,000000,20.8687,20.8687,20.71,20.71,15909,0
+DEED.US,D,20241122,000000,20.83,20.9,20.79,20.9,4596,0
+DEED.US,D,20241125,000000,21.0075,21.0357,20.951,21.0221,5598,0
+DEED.US,D,20241126,000000,20.98,20.99,20.881,20.98,113319,0
+DEED.US,D,20241127,000000,21.06,21.11,20.98,21.0804,5150,0
+DEED.US,D,20241129,000000,21.165,21.17,21.14,21.14,3582,0
+DEED.US,D,20241202,000000,21.09,21.2,21.08,21.155,42425,0
+DEED.US,D,20241203,000000,21.22,21.27,21.121,21.17,13528,0
+DEED.US,D,20241204,000000,21.09,21.22,21.085,21.214,5233,0
+DEED.US,D,20241205,000000,21.17,21.28,21.16,21.28,14083,0
+DEED.US,D,20241206,000000,21.2999,21.39,21.2341,21.34,14246,0
+DEED.US,D,20241209,000000,21.2301,21.24,21.14,21.2093,6595,0
+DEED.US,D,20241210,000000,21.179,21.19,21.09,21.1665,38004,0
+DEED.US,D,20241211,000000,21.22,21.37,21.111353,21.1181,5062,0
+DEED.US,D,20241212,000000,21.08,21.13,21.035,21.035,3312,0
+DEED.US,D,20241213,000000,20.87,20.88,20.81,20.8441,5453,0
+DEED.US,D,20241216,000000,20.85,20.875,20.79,20.8,132179,0
+DEED.US,D,20241217,000000,20.84,20.89,20.78,20.8262,7876,0
+DEED.US,D,20241218,000000,20.82,20.91,20.65,20.6732,5527,0
+DEED.US,D,20241219,000000,20.62,20.66,20.53,20.5815,15121,0
+DEED.US,D,20241220,000000,20.6601,20.725,20.64,20.665,4385,0
+DEED.US,D,20241223,000000,20.61,20.72,20.56,20.59,7825,0
+DEED.US,D,20241224,000000,20.55,20.62,20.55,20.5891,3419,0
+DEED.US,D,20241226,000000,20.55,20.63,20.52,20.6199,3130,0
+DEED.US,D,20241227,000000,20.5901,20.61,20.54,20.575,19109,0
+DEED.US,D,20241230,000000,20.68,20.71,20.611,20.6557,28147,0
+DEED.US,D,20241231,000000,20.71,20.8,20.581,20.68,16771,0
+DEED.US,D,20250102,000000,20.7092,20.7092,20.6175,20.6568,4654,0
+DEED.US,D,20250103,000000,20.6967,20.76,20.635,20.635,13380,0
+DEED.US,D,20250106,000000,20.62,20.68,20.51,20.53,7052,0
+DEED.US,D,20250107,000000,20.5029,20.5399,20.5029,20.5272,2713,0
+DEED.US,D,20250108,000000,20.56,20.62,20.451,20.5598,12823,0
+DEED.US,D,20250110,000000,20.4334,20.52,20.33,20.4089,18008,0
+DEED.US,D,20250113,000000,20.37,20.48,20.29,20.3694,12685,0
+DEED.US,D,20250114,000000,20.39,20.46,20.3604,20.46,11440,0
+DEED.US,D,20250115,000000,20.67,20.84,20.65,20.69,3854,0
+DEED.US,D,20250116,000000,20.71,20.76,20.7,20.7379,61507,0
+DEED.US,D,20250117,000000,20.74,20.77,20.73,20.7406,3251,0
+DEED.US,D,20250121,000000,20.8,20.98,20.78,20.98,4201,0
+DEED.US,D,20250122,000000,20.69,20.87,20.59,20.7086,118833,0
+DEED.US,D,20250123,000000,20.66,20.72,20.63,20.6511,16936,0
+DEED.US,D,20250124,000000,20.6201,20.71,20.6201,20.665,30991,0
+DEED.US,D,20250127,000000,20.79,20.9,20.76,20.83,110178,0
+DEED.US,D,20250128,000000,20.82,20.87,20.7701,20.8452,8583,0
+DEED.US,D,20250129,000000,20.86,20.91,20.7843,20.83,17231,0
+DEED.US,D,20250130,000000,20.85,20.91,20.82,20.845,41460,0
+DEED.US,D,20250131,000000,20.86,20.8747,20.69,20.8024,8571,0
+DEED.US,D,20250203,000000,20.8928,20.91,20.82,20.8501,7917,0
+DEED.US,D,20250204,000000,20.8,20.91,20.77,20.86,8086,0
+DEED.US,D,20250205,000000,20.9466,21.08,20.945,21.08,6422,0
+DEED.US,D,20250206,000000,20.9167,21.02,20.9005,20.97,7006,0
+DEED.US,D,20250207,000000,20.87,20.95,20.85,20.86,147825,0
+DEED.US,D,20250210,000000,20.88,20.88,20.8485,20.85,161868,0
+DEED.US,D,20250211,000000,20.84,20.85,20.8,20.8143,27959,0
+DEED.US,D,20250212,000000,20.67,20.68,20.64,20.675,18562,0
+DEED.US,D,20250213,000000,20.78,20.82,20.76,20.81,12324,0
+DEED.US,D,20250214,000000,20.935,20.935,20.92,20.92,4368,0
+DEED.US,D,20250218,000000,20.9169,20.9199,20.8629,20.87,9614,0
+DEED.US,D,20250219,000000,20.85,20.9,20.81,20.8802,11750,0
+DEED.US,D,20250220,000000,20.905,20.95,20.8939,20.9426,4592,0
+DEED.US,D,20250221,000000,20.9285,20.99,20.87,20.94,7910,0
+DEED.US,D,20250224,000000,20.93,20.992,20.93,20.9702,3952,0
+DEED.US,D,20250225,000000,21.092,21.1498,21.09,21.105,23281,0
+DEED.US,D,20250226,000000,21.1404,21.15,21.12,21.125,49535,0
+DEED.US,D,20250227,000000,21.16,21.22,21.1,21.18,6294,0
+DEED.US,D,20250228,000000,21.2404,21.31,21.2202,21.31,3872,0
+DEED.US,D,20250303,000000,21.25,21.3429,21.25,21.3429,2304,0
+DEED.US,D,20250304,000000,21.4,21.4,21.2,21.271,10493,0
+DEED.US,D,20250305,000000,21.25,21.25,21.16,21.2,14573,0
+DEED.US,D,20250306,000000,21.19,21.2174,21.15,21.17,6051,0
+DEED.US,D,20250307,000000,21.235,21.27,21.07,21.1528,11184,0
+DEED.US,D,20250310,000000,21.26,21.2899,21.17,21.2741,23968,0
+DEED.US,D,20250311,000000,21.23,21.275,21.12,21.19,15456,0
+DEED.US,D,20250312,000000,21.13,21.18,21,21.16,16477,0
+DEED.US,D,20250313,000000,21.13,21.23,21.1101,21.2155,9829,0
+DEED.US,D,20250314,000000,21.15,21.2,21.09,21.165,15195,0
+DEED.US,D,20250317,000000,21.1791,21.18,21.08,21.155,8967,0
+DEED.US,D,20250318,000000,21.14,21.16,21.0786,21.1427,16057,0
+DEED.US,D,20250319,000000,21.16,21.27,21.1428,21.24,14046,0
+DEED.US,D,20250320,000000,21.32,21.32,21.21,21.238,9935,0
+DEED.US,D,20250321,000000,21.2705,21.3074,21.2,21.22,20140,0
+DEED.US,D,20250324,000000,21.19,21.19,21.092,21.1092,39602,0
+DEED.US,D,20250325,000000,21.17,21.21,21.11,21.1623,7434,0
+DEED.US,D,20250326,000000,21.12,21.1299,21.05,21.0779,101387,0
+DEED.US,D,20250327,000000,21,21.01,20.92,20.9414,50051,0
+DEED.US,D,20250328,000000,21.03,21.0649,21.02,21.0649,13401,0
+DEED.US,D,20250331,000000,21.15,21.17,21.02,21.14,38334,0
+DEED.US,D,20250401,000000,21.16,21.23,21.12,21.18,14076,0
+DEED.US,D,20250402,000000,21.24,21.24,21.08,21.151,37112,0
+DEED.US,D,20250403,000000,21.35,21.38,21.24,21.3094,18038,0
+DEED.US,D,20250404,000000,21.45,21.54,21.11,21.3612,31906,0
+DEED.US,D,20250407,000000,21.305,21.62,21.03,21.1041,11980,0
+DEED.US,D,20250408,000000,21.06,21.13,20.96,21.01,10914,0
+DEED.US,D,20250409,000000,20.79,21.09,20.37,20.96,7307,0
+DEED.US,D,20250410,000000,20.83,20.99,20.74,20.7674,9714,0
+DEED.US,D,20250411,000000,20.5513,20.79,20.5513,20.725,25936,0
+DEED.US,D,20250414,000000,20.77,20.9,20.76,20.9,93842,0
+DEED.US,D,20250415,000000,20.87,20.98,20.86,20.86,8959,0
+DEED.US,D,20250416,000000,20.87,20.98,20.83,20.94,3468,0
+DEED.US,D,20250417,000000,20.92,20.95,20.87,20.875,51008,0
+DEED.US,D,20250421,000000,20.81,20.92,20.77,20.7831,16243,0
+DEED.US,D,20250422,000000,20.76,20.875,20.7,20.8401,41209,0
+DEED.US,D,20250423,000000,20.9599,20.98,20.76,20.825,5881,0
+DEED.US,D,20250424,000000,20.88,20.95,20.83,20.915,11674,0
+DEED.US,D,20250425,000000,20.97,21.03,20.93,20.9851,47344,0
+DEED.US,D,20250428,000000,21,21.16,21,21.16,12692,0
+DEED.US,D,20250429,000000,21.08,21.17,21.05,21.14,50495,0
+DEED.US,D,20250430,000000,21.1402,21.19,21.13,21.1866,5522,0
+DEED.US,D,20250501,000000,21.15,21.16,21.105,21.1186,2174,0
+DEED.US,D,20250502,000000,21.04,21.04,20.97,20.995,6362,0
+DEED.US,D,20250505,000000,20.9491,20.98,20.87,20.925,9656,0
+DEED.US,D,20250506,000000,20.87,20.96,20.83,20.93,38242,0
+DEED.US,D,20250507,000000,20.9901,21.035,20.955,21.025,3410,0
+DEED.US,D,20250508,000000,21,21,20.88,20.915,34991,0
+DEED.US,D,20250509,000000,20.94,20.98,20.91,20.915,2987,0
+DEED.US,D,20250512,000000,20.85,20.9,20.8401,20.8401,2918,0
+DEED.US,D,20250513,000000,20.86,20.89,20.77,20.8308,74661,0
+DEED.US,D,20250514,000000,20.81,20.86,20.76,20.7752,6518,0
+DEED.US,D,20250515,000000,20.845,20.96,20.845,20.8955,2167,0
+DEED.US,D,20250516,000000,20.94,20.97,20.9,20.9,5807,0
+DEED.US,D,20250519,000000,20.82,20.95,20.82,20.9049,2776,0
+DEED.US,D,20250520,000000,20.8402,20.95,20.84,20.909,11351,0
+DEED.US,D,20250521,000000,20.75,20.8,20.67,20.705,9271,0
+DEED.US,D,20250522,000000,20.68,20.7298,20.62,20.7239,54981,0
+DEED.US,D,20250523,000000,20.75,20.77,20.735,20.75,7062,0
+DEED.US,D,20250527,000000,20.86,20.9,20.77,20.8349,12943,0
+DEED.US,D,20250528,000000,20.81,20.86,20.78,20.8001,57927,0
+DEED.US,D,20250529,000000,20.87,20.92,20.86,20.87,12518,0
+DEED.US,D,20250530,000000,20.8964,20.95,20.83,20.9177,83064,0
+DEED.US,D,20250602,000000,20.88,20.88,20.8399,20.8475,3386,0
+DEED.US,D,20250603,000000,20.87,20.89,20.81,20.835,13771,0
+DEED.US,D,20250604,000000,20.93,20.97,20.9,20.945,6487,0
+DEED.US,D,20250605,000000,20.96,21.01,20.9101,20.925,6064,0
+DEED.US,D,20250606,000000,20.8195,20.87,20.77,20.7802,16086,0
+DEED.US,D,20250609,000000,20.79,20.86,20.78,20.83,17904,0
+DEED.US,D,20250610,000000,20.89,20.92,20.83,20.855,13119,0
+DEED.US,D,20250611,000000,20.91,20.94,20.84,20.9325,14841,0
+DEED.US,D,20250612,000000,20.98,21.01,20.9,21.005,7099,0
+DEED.US,D,20250613,000000,20.98,21.07,20.83,20.9449,5079,0
+DEED.US,D,20250616,000000,20.94,20.95,20.9,20.9049,6014,0
+DEED.US,D,20250617,000000,20.94,20.98,20.92,20.9751,6374,0
+DEED.US,D,20250618,000000,21.03,21.08,20.98,20.9976,9766,0
+DEED.US,D,20250620,000000,20.99,21.0298,20.96,21.01,586,0
+DEED.US,D,20250623,000000,21.06,21.16,21.06,21.075,5042,0
+DEED.US,D,20250624,000000,21.0676,21.14,21.0676,21.1377,2676,0
+DEED.US,D,20250625,000000,21.12,21.165,21.12,21.165,3637,0
+DEED.US,D,20250626,000000,21.1,21.1453,21.075,21.1453,5779,0
+DEED.US,D,20250627,000000,21.1028,21.14,21.08,21.11,3805,0
+DEED.US,D,20250630,000000,21.12,21.2,21.06,21.14,14268,0
+DEED.US,D,20250701,000000,21.16,21.19,21.1201,21.16,7982,0
+DEED.US,D,20250702,000000,21.0829,21.14,21.0829,21.105,7876,0
+DEED.US,D,20250703,000000,21.065,21.0799,21.05,21.0649,30887,0
+DEED.US,D,20250707,000000,21.02,21.04,20.995,21,3876,0
+DEED.US,D,20250708,000000,20.9445,20.98,20.9,20.9726,2839,0
+DEED.US,D,20250709,000000,21.04,21.1,21.0335,21.085,8672,0
+DEED.US,D,20250710,000000,21.06,21.07,21.011,21.07,979,0
+DEED.US,D,20250711,000000,21.01,21.03,20.9933,21.03,9430,0
+DEED.US,D,20250714,000000,21,21.03,20.94,21,8475,0
+DEED.US,D,20250715,000000,21.01,21.13,20.86,20.94,32294,0
+DEED.US,D,20250716,000000,20.95,20.99,20.8808,20.92,38513,0
+DEED.US,D,20250717,000000,20.95,20.98,20.89,20.925,7962,0
+DEED.US,D,20250718,000000,20.92,20.96,20.88,20.93,6445,0
+DEED.US,D,20250721,000000,21.04,21.09,21.0042,21.0042,5780,0
+DEED.US,D,20250722,000000,20.97,20.99,20.96,20.975,5598,0
+DEED.US,D,20250723,000000,20.94,20.99,20.88,20.935,14215,0
+DEED.US,D,20250724,000000,20.9,20.93,20.8862,20.8862,3576,0
+DEED.US,D,20250725,000000,20.88,20.94,20.85,20.935,5568,0
+DEED.US,D,20250728,000000,20.9,20.95,20.89,20.91,3813,0
+DEED.US,D,20250729,000000,20.96,21.05,20.96,21.0095,7189,0
+DEED.US,D,20250730,000000,20.97,21.02,20.94,20.951,38879,0
+DEED.US,D,20250731,000000,20.9756,21.02,20.97,20.97,9605,0
+DEED.US,D,20250801,000000,21.09,21.1369,21.08,21.1369,13062,0
+DEED.US,D,20250804,000000,21.16,21.24,21.1,21.161,4627,0
+DEED.US,D,20250805,000000,21.178,21.25,21.14,21.181,1982,0
+DEED.US,D,20250806,000000,21.18,21.23,21.11,21.197,7272,0
+DEED.US,D,20250807,000000,21.2,21.25,21.15,21.1649,5983,0
+DEED.US,D,20250808,000000,21.135,21.19,21.12,21.135,6956,0
+DEED.US,D,20250811,000000,21.1433,21.22,21.1433,21.153,6582,0
+DEED.US,D,20250812,000000,21.13,21.2,21.12,21.2,3106,0
+DEED.US,D,20250813,000000,21.22,21.24,21.21,21.215,7310,0
+DEED.US,D,20250814,000000,21.1826,21.21,21.16,21.16,5536,0
+DEED.US,D,20250815,000000,21.1684,21.1684,21.11,21.1335,4592,0
+DEED.US,D,20250818,000000,21.13,21.14,21.04,21.115,5694,0
+DEED.US,D,20250819,000000,21.16,21.16,21.09,21.129,17773,0
+DEED.US,D,20250820,000000,21.18,21.22,21.11,21.175,8966,0
+DEED.US,D,20250821,000000,21.0463,21.055,21.03,21.055,1190,0
+DEED.US,D,20250822,000000,21.16,21.2,21.1,21.15,4381,0
+DEED.US,D,20250825,000000,21.155,21.19,21.12,21.165,2750,0
+DEED.US,D,20250826,000000,21.17,21.25,21.17,21.2001,2886,0
+DEED.US,D,20250827,000000,21.1999,21.225,21.18,21.2242,6757,0
+DEED.US,D,20250828,000000,21.21,21.295,21.21,21.2456,3645,0
+DEED.US,D,20250829,000000,21.24,21.29,21.2,21.2497,6436,0
+DEED.US,D,20250902,000000,21.1501,21.22,21.1501,21.183,7270,0
+DEED.US,D,20250903,000000,21.22,21.33,21.22,21.28,5090,0
+DEED.US,D,20250904,000000,21.29,21.3299,21.29,21.3299,7436,0
+DEED.US,D,20250905,000000,21.4301,21.46,21.4,21.4,5691,0
+DEED.US,D,20250908,000000,21.5,21.5199,21.47,21.505,2570,0
+DEED.US,D,20250909,000000,21.52,21.54,21.42,21.4421,3222,0
+DEED.US,D,20250910,000000,21.5,21.58,21.5,21.532,10855,0
+DEED.US,D,20250911,000000,21.62,21.64,21.26,21.49,136649,0
+DEED.US,D,20250912,000000,21.5,21.5,21.46,21.4952,1090,0
+DEED.US,D,20250915,000000,21.5409,21.57,21.525,21.56,9078,0
+DEED.US,D,20250916,000000,21.58,21.62,21.52,21.565,9848,0
+DEED.US,D,20250917,000000,21.5703,21.7,21.56,21.6,364570,0
+DEED.US,D,20250918,000000,21.51,21.57,21.51,21.54,9377,0
+DEED.US,D,20250919,000000,21.5,21.5062,21.38,21.4685,93381,0
+DEED.US,D,20250922,000000,21.4656,21.4783,21.44,21.45,5389,0
+DEED.US,D,20250923,000000,21.45,21.4897,21.45,21.4752,20613,0
+DEED.US,D,20250924,000000,21.4776,21.4884,21.415,21.4509,32306,0
+DEED.US,D,20250925,000000,21.33,21.395,21.32,21.35,25767,0
+DEED.US,D,20250926,000000,21.3301,21.34,21.33,21.3301,4141,0
+DEED.US,D,20250929,000000,21.35,21.36,21.34,21.355,373087,0
+DEED.US,D,20250930,000000,21.41,21.42,21.3621,21.38,4967,0
+DEED.US,D,20251001,000000,21.4488,21.4488,21.4,21.41,16115,0
+DEED.US,D,20251002,000000,21.42,21.43,21.42,21.43,2510,0
+DEED.US,D,20251003,000000,21.43,21.4487,21.43,21.43,3163,0
+DEED.US,D,20251006,000000,21.39,21.3994,21.35,21.36,20025,0
+DEED.US,D,20251007,000000,21.3876,21.4286,21.38,21.39,15790,0
+DEED.US,D,20251008,000000,21.4482,21.4482,21.41,21.41,47452,0
+DEED.US,D,20251009,000000,21.403,21.4175,21.39,21.4,4869,0
+DEED.US,D,20251010,000000,21.4506,21.4984,21.45,21.49,4486,0
+DEED.US,D,20251013,000000,21.48,21.4984,21.47,21.4752,42053,0
+DEED.US,D,20251014,000000,21.53,21.55,21.52,21.545,5679,0
+DEED.US,D,20251015,000000,21.5706,21.5791,21.55,21.565,12544,0
+DEED.US,D,20251016,000000,21.563,21.6473,21.5501,21.6378,15226,0
+DEED.US,D,20251017,000000,21.6188,21.6236,21.6019,21.61,3116,0
+DEED.US,D,20251020,000000,21.625,21.63,21.6,21.63,2608,0
+DEED.US,D,20251021,000000,21.5916,21.608,21.5901,21.595,8683,0
+DEED.US,D,20251022,000000,21.5868,21.6099,21.56,21.5954,162921,0
+DEED.US,D,20251023,000000,21.5602,21.5699,21.55,21.55,2688,0
+DEED.US,D,20251024,000000,21.5799,21.5875,21.56,21.571,24391,0
+DEED.US,D,20251027,000000,21.5501,21.65,21.52,21.6,27733,0
+DEED.US,D,20251028,000000,21.6,21.65,21.57,21.6169,5170,0
+DEED.US,D,20251029,000000,21.59,21.63,21.48,21.5,3682,0
+DEED.US,D,20251030,000000,21.4484,21.52,21.42,21.463,3668,0
+DEED.US,D,20251031,000000,21.5099,21.51,21.47,21.48,7321,0
+DEED.US,D,20251103,000000,21.465,21.51,21.37,21.475,3890,0
+DEED.US,D,20251104,000000,21.5,21.55,21.5,21.51,5154,0
+DEED.US,D,20251105,000000,21.49,21.54,21.4509,21.4589,9188,0
+DEED.US,D,20251106,000000,21.5,21.56,21.4801,21.51,120270,0
+DEED.US,D,20251107,000000,21.54,21.56,21.54,21.54,1957,0
+DEED.US,D,20251110,000000,21.51,21.57,21.5,21.5102,6165,0
+DEED.US,D,20251111,000000,21.56,21.6,21.51,21.56,1706,0
+DEED.US,D,20251112,000000,21.5799,21.62,21.557,21.5802,207848,0
+DEED.US,D,20251113,000000,21.55,21.57,21.5,21.54,130952,0
+DEED.US,D,20251114,000000,21.57,21.6,21.545,21.56,187846,0
+DEED.US,D,20251117,000000,21.56,21.58,21.5,21.56,6352,0
+DEED.US,D,20251118,000000,21.59,21.59,21.54,21.59,15392,0
+DEED.US,D,20251119,000000,21.59,21.62,21.53,21.53,23492,0
+DEED.US,D,20251120,000000,21.58,21.64,21.5492,21.61,5750,0
+DEED.US,D,20251121,000000,21.6,21.6,21.54,21.5884,4147,0
+DEED.US,D,20251124,000000,21.63,21.64,21.59,21.635,93599,0
+DEED.US,D,20251125,000000,21.6401,21.7,21.62,21.69,241443,0
+DEED.US,D,20251126,000000,21.67,21.72,21.67,21.7076,8183,0
+DEED.US,D,20251128,000000,21.68,21.72,21.62,21.6789,7416,0
+DEED.US,D,20251201,000000,21.59,21.6,21.5886,21.6,2139,0
+DEED.US,D,20251202,000000,21.58,21.61,21.58,21.61,3297,0
+DEED.US,D,20251203,000000,21.6477,21.65,21.6,21.6352,5260,0
+DEED.US,D,20251204,000000,21.6,21.63,21.59,21.6,9109,0
+DEED.US,D,20251205,000000,21.6,21.6,21.52,21.56,3964,0
+DEED.US,D,20251208,000000,21.5499,21.5499,21.46,21.515,3683,0
+DEED.US,D,20251209,000000,21.545,21.545,21.5051,21.5051,3137,0
+DEED.US,D,20251210,000000,21.51,21.569,21.49,21.569,7807,0
+DEED.US,D,20251211,000000,21.6,21.605,21.56,21.57,50045,0
+DEED.US,D,20251212,000000,21.446,21.46,21.44,21.445,8560,0
+DEED.US,D,20251215,000000,21.499,21.499,21.39,21.4879,49313,0
+DEED.US,D,20251216,000000,21.52,21.55,21.52,21.55,16775,0
+DEED.US,D,20251217,000000,21.5201,21.55,21.51,21.54,20294,0
+DEED.US,D,20251218,000000,21.59,21.66,21.58,21.62,7717,0
+DEED.US,D,20251219,000000,21.55,21.6,21.55,21.56,12337,0
+DEED.US,D,20251222,000000,21.54,21.6,21.5,21.56,89456,0
+DEED.US,D,20251223,000000,21.49,21.55,21.48,21.54,6162,0
+DEED.US,D,20251224,000000,21.55,21.5955,21.55,21.5955,2554,0
+DEED.US,D,20251226,000000,21.62,21.62,21.595,21.61,3970,0
+DEED.US,D,20251229,000000,21.62,21.72,21.56,21.68,41399,0
+DEED.US,D,20251230,000000,21.62,21.64,21.62,21.639,5195,0
+DEED.US,D,20251231,000000,21.6,21.68,21.59,21.6,12369,0
+DEED.US,D,20260102,000000,21.6199,21.62,21.599,21.599,138743,0
+DEED.US,D,20260105,000000,21.64,21.671708,21.639,21.66,21853,0
+DEED.US,D,20260106,000000,21.63,21.6355,21.61,21.6296,5536,0
+DEED.US,D,20260107,000000,21.6575,21.68,21.62,21.66,163484,0
+DEED.US,D,20260108,000000,21.65,21.65,21.61,21.635,11696,0
+DEED.US,D,20260109,000000,21.63,21.6999,21.63,21.6883,11309,0
+DEED.US,D,20260112,000000,21.6899,21.7176,21.655,21.68,365758,0
+DEED.US,D,20260113,000000,21.71,21.71,21.67,21.6853,8089,0
+DEED.US,D,20260114,000000,21.74,21.75,21.73,21.75,4862,0
+DEED.US,D,20260115,000000,21.69,21.74,21.67,21.72,54034,0
+DEED.US,D,20260116,000000,21.706949,21.706949,21.66,21.6796,68889,0
+DEED.US,D,20260120,000000,21.61,21.6255,21.58,21.585,10285,0
+DEED.US,D,20260121,000000,21.53,21.56,21.53,21.56,7599,0
+DEED.US,D,20260122,000000,21.56,21.58,21.51,21.56,12943,0
+DEED.US,D,20260123,000000,21.57,21.6,21.57,21.6,2979,0
+DEED.US,D,20260126,000000,21.64,21.64,21.58,21.59,349831,0
+DEED.US,D,20260127,000000,21.61,21.61,21.53,21.57,26066,0
+DEED.US,D,20260128,000000,21.56,21.56,21.54,21.55,5744,0
+DEED.US,D,20260129,000000,21.5473,21.62,21.54,21.5856,139087,0
+DEED.US,D,20260130,000000,21.5899,21.59,21.56,21.5794,9566,0
+DEED.US,D,20260202,000000,21.54,21.5591,21.54,21.55,15794,0
+DEED.US,D,20260203,000000,21.56,21.57,21.54,21.5693,19767,0
+DEED.US,D,20260204,000000,21.55,21.57,21.49,21.493,57395,0
+DEED.US,D,20260205,000000,21.59,21.64,21.59,21.64,2233,0
+DEED.US,D,20260206,000000,21.65,21.67,21.57,21.6053,61561,0
+DEED.US,D,20260209,000000,21.63,21.69,21.62,21.651,198246,0
+DEED.US,D,20260210,000000,21.72,21.74,21.71,21.72,17433,0
+DEED.US,D,20260211,000000,21.67,21.69,21.67,21.68,6662,0
+DEED.US,D,20260212,000000,21.7179,21.79,21.71,21.785,237882,0
+DEED.US,D,20260213,000000,21.84,21.86,21.84,21.86,6885,0
+DEED.US,D,20260217,000000,21.86,21.88,21.84,21.85,39443,0
+DEED.US,D,20260218,000000,21.82,21.84,21.82,21.83,2475,0
diff --git a/daily/us/nyse etfs/1/deep.us.txt b/daily/us/nyse etfs/1/deep.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ce894012c29a958d964fdae0dc2026d91286cf50
--- /dev/null
+++ b/daily/us/nyse etfs/1/deep.us.txt	
@@ -0,0 +1,2827 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DEEP.US,D,20140926,000000,19.3006,19.3674,19.2219,19.3006,165744.87312195,0
+DEEP.US,D,20140929,000000,19.4042,19.7998,19.1113,19.3395,1086067.8366339,0
+DEEP.US,D,20140930,000000,19.3494,19.4042,19.2777,19.3165,1011381.5712138,0
+DEEP.US,D,20141001,000000,19.1362,19.1362,18.928,18.9589,42550.826305497,0
+DEEP.US,D,20141002,000000,18.9051,19.0246,18.7098,18.9678,42550.826305497,0
+DEEP.US,D,20141003,000000,19.1442,19.1512,19.0645,19.1262,175006.00616721,0
+DEEP.US,D,20141006,000000,19.3674,19.3674,19.0246,19.0246,521891.49531577,0
+DEEP.US,D,20141007,000000,18.8991,18.9509,18.644,18.644,539125.01156018,0
+DEEP.US,D,20141008,000000,18.7098,18.9369,18.5165,18.928,360469.55489415,0
+DEEP.US,D,20141009,000000,18.8363,18.8523,18.4219,18.4298,362369.55758784,0
+DEEP.US,D,20141010,000000,18.5255,18.5464,18.2714,18.2883,405593.86609485,0
+DEEP.US,D,20141013,000000,18.119,18.2585,17.9008,17.9247,365534.22134548,0
+DEEP.US,D,20141014,000000,17.9008,18.1439,17.8838,17.9895,718339.52871241,0
+DEEP.US,D,20141015,000000,17.8579,18.0731,17.5501,18.0114,324052.33474879,0
+DEEP.US,D,20141016,000000,17.8061,18.2883,17.8061,18.1528,380158.11952142,0
+DEEP.US,D,20141017,000000,18.4019,18.4796,18.2495,18.3362,322463.4788248,0
+DEEP.US,D,20141020,000000,18.4219,18.5952,18.3123,18.5813,328610.13307528,0
+DEEP.US,D,20141021,000000,18.6929,18.9748,18.6859,18.9369,201766.63576001,0
+DEEP.US,D,20141022,000000,19.0077,19.1113,18.8433,18.8523,191312.10429806,0
+DEEP.US,D,20141023,000000,18.9449,19.0954,18.9449,18.9917,205373.93089003,0
+DEEP.US,D,20141024,000000,18.9051,19.1113,18.9051,19.1113,189809.56651018,0
+DEEP.US,D,20141027,000000,18.9509,19.1023,18.928,19.0894,201308.94889878,0
+DEEP.US,D,20141028,000000,18.9828,19.1023,18.9051,19.1023,271088.12865088,0
+DEEP.US,D,20141029,000000,19.198,19.2378,19.0246,19.1362,203738.90480021,0
+DEEP.US,D,20141030,000000,19.1193,19.3086,19.1023,19.2548,198461.45410638,0
+DEEP.US,D,20141031,000000,19.4471,19.5078,19.3674,19.4909,201386.23374157,0
+DEEP.US,D,20141103,000000,19.4909,19.5786,19.468,19.4829,264842.10817395,0
+DEEP.US,D,20141104,000000,19.462,19.468,19.3245,19.4042,384333.50843096,0
+DEEP.US,D,20141105,000000,19.4471,19.5078,19.4122,19.4989,260379.66127688,0
+DEEP.US,D,20141106,000000,19.4909,19.5397,19.4042,19.5248,197485.85842848,0
+DEEP.US,D,20141107,000000,19.5397,19.6005,19.5078,19.5696,203686.71243885,0
+DEEP.US,D,20141110,000000,19.6134,19.6234,19.5457,19.6005,125179.363947,0
+DEEP.US,D,20141111,000000,19.5875,19.6483,19.5696,19.6483,118555.95254939,0
+DEEP.US,D,20141112,000000,19.6882,19.8555,19.6882,19.8555,2141.8942146514,0
+DEEP.US,D,20141113,000000,19.8874,19.8874,19.7918,19.8157,4398.2101446122,0
+DEEP.US,D,20141114,000000,19.9123,19.999,19.9123,19.999,1650.0815786724,0
+DEEP.US,D,20141117,000000,19.9343,19.9671,19.9343,19.9492,24704.049815002,0
+DEEP.US,D,20141118,000000,19.9582,20.0239,19.9054,19.9901,12667.688323859,0
+DEEP.US,D,20141119,000000,19.9442,20.0658,19.9343,20.017,432626.49818633,0
+DEEP.US,D,20141120,000000,20.0996,20.0996,20.0658,20.0658,4315.90680553,0
+DEEP.US,D,20141121,000000,20.0598,20.0598,19.9343,19.9831,5183.1029636644,0
+DEEP.US,D,20141124,000000,19.9831,20.0598,19.9582,20.0598,36465.3977097,0
+DEEP.US,D,20141125,000000,20.017,20.0309,19.9901,19.9901,91878.629994934,0
+DEEP.US,D,20141126,000000,20.0747,20.0907,20.0448,20.0837,276626.54115156,0
+DEEP.US,D,20141128,000000,20.0538,20.0996,20.0538,20.0996,4331.9659936436,0
+DEEP.US,D,20141201,000000,19.7549,19.8087,19.7549,19.7918,21679.90395336,0
+DEEP.US,D,20141202,000000,19.8705,19.8785,19.7998,19.8237,29369.243962003,0
+DEEP.US,D,20141203,000000,19.9442,19.9741,19.9442,19.9741,1217.4871988623,0
+DEEP.US,D,20141204,000000,19.8874,19.8874,19.8874,19.8874,124.4587078804,0
+DEEP.US,D,20141205,000000,19.8376,19.8785,19.8376,19.8785,2877.6057701057,0
+DEEP.US,D,20141208,000000,19.6393,19.746,19.5248,19.5248,6462.8195164669,0
+DEEP.US,D,20141209,000000,19.4202,19.4202,19.4202,19.4202,501.84962855,0
+DEEP.US,D,20141210,000000,19.206,19.2777,19.1651,19.2299,4802.7009452235,0
+DEEP.US,D,20141211,000000,19.3733,19.6095,19.0316,19.4281,15106.677518612,0
+DEEP.US,D,20141212,000000,19.2617,19.2707,19.2299,19.2299,45004.870989107,0
+DEEP.US,D,20141215,000000,19.0077,19.1741,19.0077,19.1193,9610.4203867325,0
+DEEP.US,D,20141216,000000,19.3773,19.3773,19.0854,19.1402,6811.1031586806,0
+DEEP.US,D,20141217,000000,19.3943,19.5377,19.3943,19.5068,9537.1503409642,0
+DEEP.US,D,20141218,000000,19.8286,19.9263,19.73,19.9263,12754.00645997,0
+DEEP.US,D,20141219,000000,20.0239,20.1395,19.9492,20.1315,85234.140912932,0
+DEEP.US,D,20141222,000000,20.1236,20.1236,20.1236,20.1236,735.7115554543,0
+DEEP.US,D,20141223,000000,20.1903,20.2591,20.1903,20.2521,6023.1992418571,0
+DEEP.US,D,20141224,000000,20.1903,20.2322,20.1744,20.1744,1475.437907937,0
+DEEP.US,D,20141226,000000,20.3069,20.3069,20.2322,20.2391,18078.631018885,0
+DEEP.US,D,20141229,000000,20.285,20.2999,20.2521,20.2999,3396.5182860264,0
+DEEP.US,D,20141230,000000,20.269,20.2939,20.2521,20.2591,13745.661325985,0
+DEEP.US,D,20141231,000000,20.2591,20.2591,20.0668,20.0917,976.5993771583,0
+DEEP.US,D,20150102,000000,19.9203,19.9203,19.9203,19.9203,351.294739985,0
+DEEP.US,D,20150105,000000,19.5676,19.5676,19.5676,19.5676,4794.6713511667,0
+DEEP.US,D,20150106,000000,19.6075,19.6075,19.3285,19.4251,15642.652921904,0
+DEEP.US,D,20150107,000000,19.5377,19.5377,19.4969,19.5228,592.182561689,0
+DEEP.US,D,20150108,000000,19.9671,19.9741,19.9671,19.9741,558.0567869476,0
+DEEP.US,D,20150109,000000,19.7031,19.737,19.7031,19.7031,3836.1385606362,0
+DEEP.US,D,20150112,000000,19.5766,19.5855,19.5596,19.5596,648.3897200866,0
+DEEP.US,D,20150113,000000,19.467,19.467,19.467,19.467,125.4624071375,0
+DEEP.US,D,20150114,000000,19.5766,19.5766,19.5596,19.5676,9240.0553608626,0
+DEEP.US,D,20150115,000000,19.5377,19.5377,19.3773,19.3773,568.0937795186,0
+DEEP.US,D,20150120,000000,19.3644,19.46,19.3644,19.4351,28761.002212201,0
+DEEP.US,D,20150121,000000,19.6314,19.6314,19.5766,19.6075,6141.6357541949,0
+DEEP.US,D,20150122,000000,19.6384,19.9671,19.6384,19.9671,5231.2805280052,0
+DEEP.US,D,20150123,000000,19.8964,19.9442,19.8785,19.8874,183242.36227098,0
+DEEP.US,D,20150126,000000,19.9123,19.9123,19.9123,19.9123,232.8582276472,0
+DEEP.US,D,20150127,000000,19.6633,19.7689,19.6633,19.7689,677.4969985425,0
+DEEP.US,D,20150128,000000,19.7031,19.7031,19.4899,19.4899,23431.359157,0
+DEEP.US,D,20150130,000000,19.3285,19.4172,19.3225,19.3464,14116.026351854,0
+DEEP.US,D,20150202,000000,19.6633,19.6961,19.6633,19.6961,1520.6043745065,0
+DEEP.US,D,20150203,000000,20.3906,20.4384,20.3906,20.4384,469.7312523228,0
+DEEP.US,D,20150204,000000,20.278,20.3318,20.2063,20.2232,8145.0194713665,0
+DEEP.US,D,20150205,000000,20.4912,20.5151,20.4304,20.5151,1001.6918585858,0
+DEEP.US,D,20150206,000000,20.6526,20.6675,20.6456,20.6456,996.6733623003,0
+DEEP.US,D,20150209,000000,20.6825,20.7303,20.6526,20.7303,7087.1204543831,0
+DEEP.US,D,20150210,000000,20.6207,20.7373,20.6207,20.7303,1903.0137914616,0
+DEEP.US,D,20150211,000000,20.6885,20.811,20.6885,20.811,3063.2901326692,0
+DEEP.US,D,20150212,000000,20.9057,20.9057,20.9057,20.9057,7229.6457488913,0
+DEEP.US,D,20150213,000000,21.0242,21.0701,21.0242,21.0571,1767.5143917531,0
+DEEP.US,D,20150217,000000,21.0631,21.2026,21.0631,21.1677,23190.471335296,0
+DEEP.US,D,20150218,000000,20.9933,21.0242,20.9844,21.0173,1660.1185712434,0
+DEEP.US,D,20150219,000000,21.1119,21.1119,21.1119,21.1119,233.8619269043,0
+DEEP.US,D,20150220,000000,21.1438,21.1597,21.1119,21.1597,991.6548660148,0
+DEEP.US,D,20150223,000000,21.2195,21.2195,21.1597,21.2095,76967.673831456,0
+DEEP.US,D,20150224,000000,21.3142,21.3281,21.2255,21.2534,10274.869294933,0
+DEEP.US,D,20150225,000000,21.0571,21.08,21.0571,21.08,4514.6392584358,0
+DEEP.US,D,20150226,000000,20.9844,20.9933,20.9057,20.9306,13868.112635351,0
+DEEP.US,D,20150227,000000,21.08,21.089,21.08,21.08,3063.2901326692,0
+DEEP.US,D,20150302,000000,21.0332,21.08,21.0332,21.08,3019.1273653568,0
+DEEP.US,D,20150303,000000,21.1288,21.1288,21.1288,21.1288,4145.277931823,0
+DEEP.US,D,20150304,000000,21.0332,21.0571,20.9625,21.0571,14206.359284993,0
+DEEP.US,D,20150305,000000,20.9704,20.9704,20.9704,20.9704,1636.029789073,0
+DEEP.US,D,20150306,000000,20.6825,20.6825,20.6456,20.6456,3019.1273653568,0
+DEEP.US,D,20150309,000000,20.6675,20.7223,20.6675,20.7223,251539.07822035,0
+DEEP.US,D,20150310,000000,20.4912,20.4912,20.3806,20.3806,6158.6986415656,0
+DEEP.US,D,20150311,000000,20.4633,20.4633,20.3756,20.3756,3019.1273653568,0
+DEEP.US,D,20150312,000000,20.5151,20.54,20.5151,20.5311,2765.1914533105,0
+DEEP.US,D,20150313,000000,20.5311,20.5311,20.3248,20.4304,23007.798070503,0
+DEEP.US,D,20150316,000000,20.54,20.555,20.4832,20.555,7164.4052971798,0
+DEEP.US,D,20150317,000000,20.544,20.544,20.5271,20.5271,999.6844600716,0
+DEEP.US,D,20150318,000000,20.5121,20.9993,20.4792,20.9126,60395.595397478,0
+DEEP.US,D,20150319,000000,20.6715,20.6954,20.6715,20.6954,1750.4515043824,0
+DEEP.US,D,20150320,000000,20.7851,20.9455,20.7851,20.9037,68760.42500615,0
+DEEP.US,D,20150323,000000,21.0232,21.0322,20.9455,20.9455,11756.329398412,0
+DEEP.US,D,20150324,000000,20.9037,20.9206,20.9037,20.9126,3248.9744952327,0
+DEEP.US,D,20150325,000000,20.7672,20.9037,20.6347,20.6347,10128.329203396,0
+DEEP.US,D,20150326,000000,20.6347,20.7353,20.5928,20.5928,12506.092743466,0
+DEEP.US,D,20150327,000000,20.4434,20.4792,20.4015,20.4792,15881.533345093,0
+DEEP.US,D,20150330,000000,20.6098,20.6267,20.6098,20.6267,2875.5983715915,0
+DEEP.US,D,20150331,000000,20.6347,20.6347,20.4015,20.4334,30637.919822978,0
+DEEP.US,D,20150401,000000,20.4434,20.5839,20.4434,20.5121,56769.229981576,0
+DEEP.US,D,20150402,000000,20.5759,20.6416,20.5759,20.6416,12378.622937814,0
+DEEP.US,D,20150406,000000,20.7672,20.9923,20.7672,20.9923,3003.0681772432,0
+DEEP.US,D,20150407,000000,21.0173,21.0471,20.8907,20.8907,24754.234777857,0
+DEEP.US,D,20150408,000000,20.8319,20.8319,20.8319,20.8319,2128.8461243091,0
+DEEP.US,D,20150409,000000,20.7931,20.824,20.7931,20.824,14992.255803303,0
+DEEP.US,D,20150410,000000,21.088,21.1199,21.0382,21.1199,4874.9672917347,0
+DEEP.US,D,20150413,000000,21.0093,21.0093,20.9455,20.9455,4125.203946681,0
+DEEP.US,D,20150414,000000,20.8977,21.1278,20.8977,21.1278,3500.9030087648,0
+DEEP.US,D,20150415,000000,21.361,21.4168,21.352,21.3699,8724.1539427132,0
+DEEP.US,D,20150416,000000,21.3291,21.3291,21.3151,21.3221,2251.2974336753,0
+DEEP.US,D,20150417,000000,21.1049,21.1049,20.9605,20.9605,5627.7417345597,0
+DEEP.US,D,20150420,000000,21.1199,21.1199,21.1049,21.1049,967.5660838444,0
+DEEP.US,D,20150421,000000,21.0093,21.0173,21.0093,21.0173,2397.8375252119,0
+DEEP.US,D,20150422,000000,20.9844,21.0561,20.9694,21.0232,42224.62404694,0
+DEEP.US,D,20150423,000000,21.1119,21.2633,21.1119,21.2026,204453.53867127,0
+DEEP.US,D,20150424,000000,21.079,21.096,20.9993,21.0621,72780.240530835,0
+DEEP.US,D,20150427,000000,20.9525,20.9525,20.9037,20.9037,875.2257521912,0
+DEEP.US,D,20150428,000000,21.079,21.088,21.0621,21.079,181190.80098946,0
+DEEP.US,D,20150429,000000,20.8907,20.8907,20.8907,20.8907,123.4550086233,0
+DEEP.US,D,20150430,000000,21.0093,21.0561,20.9206,20.9923,165565.21095493,0
+DEEP.US,D,20150501,000000,21.0561,21.1677,21.0561,21.1677,3751.8278230398,0
+DEEP.US,D,20150504,000000,21.1278,21.1757,21.1278,21.1677,748.7596457966,0
+DEEP.US,D,20150505,000000,21.1926,21.1926,21.1926,21.1926,248.9174157608,0
+DEEP.US,D,20150506,000000,20.7931,20.7931,20.5759,20.5759,765.8225331673,0
+DEEP.US,D,20150507,000000,20.4713,20.4713,20.4713,20.4713,3238.9375026617,0
+DEEP.US,D,20150508,000000,20.5839,20.7931,20.5839,20.7502,999.6844600716,0
+DEEP.US,D,20150511,000000,20.6506,20.7353,20.6506,20.7353,248.9174157608,0
+DEEP.US,D,20150512,000000,20.5181,20.6018,20.5181,20.5928,415.5314924394,0
+DEEP.US,D,20150513,000000,20.5839,20.5839,20.5181,20.5609,21256.342866864,0
+DEEP.US,D,20150514,000000,20.5271,20.7024,20.4185,20.4264,18257.289486649,0
+DEEP.US,D,20150515,000000,20.5679,20.5759,20.5679,20.5759,1806.65866278,0
+DEEP.US,D,20150518,000000,20.5679,20.5679,20.5609,20.5609,1196.4095144632,0
+DEEP.US,D,20150519,000000,20.4713,20.5271,20.3198,20.3268,5377.8206195418,0
+DEEP.US,D,20150520,000000,20.3946,20.4015,20.3946,20.4015,128048.94012305,0
+DEEP.US,D,20150521,000000,20.4015,20.4015,20.4015,20.4015,123.4550086233,0
+DEEP.US,D,20150522,000000,20.5839,20.5839,20.5121,20.5121,9877.4043891211,0
+DEEP.US,D,20150526,000000,20.1265,20.1335,20.1265,20.1265,1116.1135738952,0
+DEEP.US,D,20150527,000000,20.3547,20.3547,20.3547,20.3547,3248.9744952327,0
+DEEP.US,D,20150528,000000,20.273,20.3198,20.273,20.3198,1172.3207322928,0
+DEEP.US,D,20150529,000000,20.4264,20.4264,20.4264,20.4264,123.4550086233,0
+DEEP.US,D,20150601,000000,20.3029,20.3029,20.263,20.263,875.2257521912,0
+DEEP.US,D,20150602,000000,20.4264,20.4264,20.4015,20.4095,2519.285135321,0
+DEEP.US,D,20150604,000000,20.2541,20.2541,20.0468,20.0548,19256.973946721,0
+DEEP.US,D,20150605,000000,20.1106,20.1594,20.0618,20.1026,33013.675964533,0
+DEEP.US,D,20150609,000000,19.9681,19.9681,19.9064,19.9133,5400.9057024551,0
+DEEP.US,D,20150610,000000,20.1026,20.1186,20.1026,20.1026,6527.0562689213,0
+DEEP.US,D,20150611,000000,20.1415,20.1415,20.1186,20.1186,498.8385307787,0
+DEEP.US,D,20150612,000000,19.9681,19.9681,19.8884,19.9283,22759.884354,0
+DEEP.US,D,20150615,000000,19.8376,19.8565,19.8376,19.8376,1625.992796502,0
+DEEP.US,D,20150616,000000,19.8655,19.8815,19.8655,19.8655,13161.508358352,0
+DEEP.US,D,20150617,000000,19.9791,19.9791,19.8008,19.8904,164476.19726098,0
+DEEP.US,D,20150618,000000,19.9143,20.0498,19.9143,20.004,80066.093438124,0
+DEEP.US,D,20150619,000000,19.9452,19.9791,19.8984,19.9622,47298.32379158,0
+DEEP.US,D,20150622,000000,20.004,20.004,19.9701,20.004,990.6511667577,0
+DEEP.US,D,20150623,000000,20.0717,20.1216,20.0498,20.0558,5175.0733696076,0
+DEEP.US,D,20150624,000000,19.9143,19.9143,19.8097,19.8097,16509.849080038,0
+DEEP.US,D,20150625,000000,19.737,19.7778,19.6463,19.6463,81431.12442778,0
+DEEP.US,D,20150626,000000,19.5915,19.6722,19.5915,19.6722,742.737450254,0
+DEEP.US,D,20150629,000000,19.4142,19.4142,19.3086,19.3514,870.2072559057,0
+DEEP.US,D,20150630,000000,19.3693,19.3693,19.2837,19.2837,3842.1607561788,0
+DEEP.US,D,20150701,000000,19.3514,19.3514,19.3265,19.3265,4717.38650837,0
+DEEP.US,D,20150702,000000,19.3415,19.3594,19.2996,19.3185,98686.722055843,0
+DEEP.US,D,20150706,000000,19.2538,19.2538,19.2368,19.2458,3974.649058116,0
+DEEP.US,D,20150708,000000,19.2458,19.2458,19.2458,19.2458,122.4513093662,0
+DEEP.US,D,20150709,000000,19.2906,19.2906,19.2777,19.2777,990.6511667577,0
+DEEP.US,D,20150710,000000,19.4311,19.4311,19.3982,19.4062,619.2824416307,0
+DEEP.US,D,20150713,000000,19.5039,19.5278,19.5039,19.5118,7699.3770012141,0
+DEEP.US,D,20150714,000000,19.5118,19.5118,19.5118,19.5118,21.0776843991,0
+DEEP.US,D,20150715,000000,19.2996,19.3415,19.2996,19.3415,2045.5390859698,0
+DEEP.US,D,20150716,000000,19.4491,19.4789,19.4491,19.4789,990.6511667577,0
+DEEP.US,D,20150717,000000,19.3086,19.3185,19.2707,19.3185,4965.3002248737,0
+DEEP.US,D,20150720,000000,19.3265,19.3265,19.206,19.206,1368.0420874273,0
+DEEP.US,D,20150721,000000,19.1073,19.1073,19.0445,19.0605,13657.33579136,0
+DEEP.US,D,20150722,000000,19.0445,19.0445,19.0445,19.0445,1117.1172731523,0
+DEEP.US,D,20150723,000000,19.0764,19.0764,18.9609,19.0117,13405.407277828,0
+DEEP.US,D,20150724,000000,18.929,18.929,18.929,18.929,6206.8762059064,0
+DEEP.US,D,20150727,000000,18.5773,18.5773,18.383,18.4228,128228.60229007,0
+DEEP.US,D,20150728,000000,18.5434,18.6351,18.5374,18.6102,34385.732848989,0
+DEEP.US,D,20150729,000000,18.7277,18.8682,18.7068,18.8523,26562.900839152,0
+DEEP.US,D,20150730,000000,18.7855,18.8184,18.7696,18.7945,125994.36774376,0
+DEEP.US,D,20150731,000000,19.0605,19.0605,18.7596,18.8024,53003.350368937,0
+DEEP.US,D,20150803,000000,18.6261,18.6261,18.6171,18.6171,2927.7907329607,0
+DEEP.US,D,20150805,000000,18.7945,18.8523,18.7945,18.8363,15642.652921904,0
+DEEP.US,D,20150806,000000,18.6739,18.8433,18.6739,18.8433,15456.96855934,0
+DEEP.US,D,20150807,000000,18.7447,18.7596,18.6899,18.7068,12907.572446306,0
+DEEP.US,D,20150810,000000,18.7068,18.7068,18.7068,18.7068,2483.1519620654,0
+DEEP.US,D,20150811,000000,19.0764,19.0764,19.0525,19.0525,6132.602460881,0
+DEEP.US,D,20150812,000000,19.0525,19.0525,19.0525,19.0525,122.4513093662,0
+DEEP.US,D,20150814,000000,19.0366,19.0445,19.0366,19.0366,3602.2766337319,0
+DEEP.US,D,20150817,000000,19.0366,19.0366,19.0366,19.0366,122.4513093662,0
+DEEP.US,D,20150818,000000,19.0276,19.0276,18.9868,18.9868,3105.4455014674,0
+DEEP.US,D,20150820,000000,18.4567,18.5285,18.4318,18.4667,19864.211997266,0
+DEEP.US,D,20150821,000000,18.2704,18.3441,17.9745,17.9745,2856.5280857066,0
+DEEP.US,D,20150824,000000,17.4803,17.6417,11.2962,17.2472,26458.516116413,0
+DEEP.US,D,20150825,000000,17.6178,17.6178,17.1665,17.1665,48908.257399969,0
+DEEP.US,D,20150826,000000,17.288,17.5461,17.288,17.5222,2728.0545807978,0
+DEEP.US,D,20150827,000000,17.9825,17.9825,17.8579,17.8579,375.3835221554,0
+DEEP.US,D,20150828,000000,18.0393,18.1738,18.0124,18.1409,196007.40942277,0
+DEEP.US,D,20150831,000000,17.9675,18.1817,17.9675,18.1817,3719.7094468126,0
+DEEP.US,D,20150901,000000,17.7782,17.8928,17.6029,17.7234,17875.883768951,0
+DEEP.US,D,20150902,000000,17.9974,17.9974,17.7304,17.9825,14522.52455098,0
+DEEP.US,D,20150903,000000,18.2634,18.2634,18.124,18.124,375.3835221554,0
+DEEP.US,D,20150904,000000,17.836,17.836,17.836,17.836,495.8274330074,0
+DEEP.US,D,20150908,000000,18.0632,18.1738,18.0632,18.1409,4717.38650837,0
+DEEP.US,D,20150909,000000,18.4497,18.4497,18.1658,18.1658,2483.1519620654,0
+DEEP.US,D,20150910,000000,18.0761,18.0761,18.0761,18.0761,122.4513093662,0
+DEEP.US,D,20150911,000000,18.0931,18.1967,18.0931,18.1967,17875.883768951,0
+DEEP.US,D,20150914,000000,18.1817,18.2066,18.1329,18.1329,742.737450254,0
+DEEP.US,D,20150915,000000,18.2634,18.3671,18.2634,18.3671,990.6511667577,0
+DEEP.US,D,20150916,000000,18.4906,18.4906,18.4906,18.4906,122.4513093662,0
+DEEP.US,D,20150917,000000,18.4747,18.4747,18.4747,18.4747,122.4513093662,0
+DEEP.US,D,20150918,000000,18.2066,18.2475,17.9257,17.9317,77956.3175997,0
+DEEP.US,D,20150921,000000,17.9904,17.9904,17.9904,17.9904,1368.0420874273,0
+DEEP.US,D,20150922,000000,17.7473,17.7473,17.5132,17.5132,37180.031580755,0
+DEEP.US,D,20150923,000000,17.4305,17.4305,17.4305,17.4305,373.3761236412,0
+DEEP.US,D,20150924,000000,17.2183,17.4046,17.2183,17.4046,3337.3000298575,0
+DEEP.US,D,20150925,000000,17.4046,17.5033,17.305,17.4046,670925.77950627,0
+DEEP.US,D,20150928,000000,17.2283,17.2532,17.0669,17.1007,38807.028076514,0
+DEEP.US,D,20150929,000000,17.1177,17.1715,16.9832,17.0091,12478.992863524,0
+DEEP.US,D,20150930,000000,17.1804,17.2861,17.1804,17.2861,11732.240616242,0
+DEEP.US,D,20151001,000000,17.0669,17.2034,17.0669,17.2034,8026.5829590287,0
+DEEP.US,D,20151002,000000,17.4046,17.4046,17.4046,17.4046,2716.0101897126,0
+DEEP.US,D,20151005,000000,17.9257,17.9257,17.9257,17.9257,1702.2739400416,0
+DEEP.US,D,20151006,000000,18.2425,18.2425,18.1997,18.1997,8395.9442856415,0
+DEEP.US,D,20151007,000000,18.5016,18.5016,18.4119,18.4856,41870.318209184,0
+DEEP.US,D,20151008,000000,18.5404,18.7745,18.5404,18.7198,8026.5829590287,0
+DEEP.US,D,20151009,000000,18.5723,18.5962,18.5643,18.5962,6301.2239360738,0
+DEEP.US,D,20151012,000000,18.3969,18.3969,18.3969,18.3969,1881.9361070625,0
+DEEP.US,D,20151013,000000,18.4448,18.4697,18.2604,18.2604,6914.4841821619,0
+DEEP.US,D,20151014,000000,18.2176,18.2176,18.2096,18.2096,1603.9114128458,0
+DEEP.US,D,20151015,000000,18.2983,18.38,18.2983,18.37,13712.5392505,0
+DEEP.US,D,20151016,000000,18.37,18.37,18.37,18.37,15687.819388473,0
+DEEP.US,D,20151019,000000,18.1608,18.1608,18.1509,18.1509,986.6363697293,0
+DEEP.US,D,20151020,000000,18.3312,18.3621,18.2903,18.3312,33962.171762493,0
+DEEP.US,D,20151021,000000,18.3312,18.3312,18.3312,18.3312,121.4476101091,0
+DEEP.US,D,20151022,000000,18.4448,18.4448,18.4448,18.4448,121.4476101091,0
+DEEP.US,D,20151023,000000,18.655,18.655,18.6141,18.6141,9756.9604782691,0
+DEEP.US,D,20151026,000000,18.4946,18.5016,18.3481,18.3969,31497.086387055,0
+DEEP.US,D,20151027,000000,18.2903,18.2903,18.0144,18.0652,16183.64682148,0
+DEEP.US,D,20151028,000000,18.0652,18.0652,18.0652,18.0652,121.4476101091,0
+DEEP.US,D,20151029,000000,18.3063,18.3063,18.2734,18.2734,11241.43167952,0
+DEEP.US,D,20151030,000000,18.4767,18.4767,18.4348,18.4348,6177.7689274505,0
+DEEP.US,D,20151102,000000,18.5065,18.8254,18.5065,18.7576,20644.086320033,0
+DEEP.US,D,20151103,000000,18.9449,18.9449,18.9449,18.9449,245.9063179895,0
+DEEP.US,D,20151104,000000,18.8493,18.8572,18.7656,18.8005,8523.4140912932,0
+DEEP.US,D,20151105,000000,18.7038,18.7038,18.7038,18.7038,121.4476101091,0
+DEEP.US,D,20151106,000000,18.7038,18.7038,18.7038,18.7038,245.9063179895,0
+DEEP.US,D,20151109,000000,18.3063,18.3402,18.3063,18.3402,2348.656261614,0
+DEEP.US,D,20151110,000000,18.387,18.387,18.387,18.387,121.4476101091,0
+DEEP.US,D,20151111,000000,18.3063,18.3481,18.3063,18.3481,245.9063179895,0
+DEEP.US,D,20151112,000000,18.0472,18.0472,18.0472,18.0472,739.7263524827,0
+DEEP.US,D,20151113,000000,17.8111,17.829,17.8111,17.829,4078.0300815973,0
+DEEP.US,D,20151116,000000,18.119,18.1259,18.0851,18.1259,17170.28319121,0
+DEEP.US,D,20151117,000000,18.0652,18.0652,18.0472,18.0472,245.9063179895,0
+DEEP.US,D,20151118,000000,18.3232,18.3561,18.3143,18.3561,2964.9276054734,0
+DEEP.US,D,20151119,000000,18.4946,18.4946,18.4946,18.4946,492.8163352361,0
+DEEP.US,D,20151120,000000,18.5643,18.5643,18.5643,18.5643,986.6363697293,0
+DEEP.US,D,20151123,000000,18.6301,18.6301,18.6211,18.6211,4444.3803104388,0
+DEEP.US,D,20151124,000000,18.6958,18.8074,18.6869,18.8074,2098.7351465961,0
+DEEP.US,D,20151125,000000,18.927,18.927,18.927,18.927,1236.5574847472,0
+DEEP.US,D,20151127,000000,18.8074,18.8074,18.8074,18.8074,492.8163352361,0
+DEEP.US,D,20151130,000000,18.9041,18.9041,18.8254,18.8254,1479.4527049654,0
+DEEP.US,D,20151201,000000,18.8403,18.8572,18.8403,18.8572,1642.0519846156,0
+DEEP.US,D,20151202,000000,18.8752,18.8752,18.4856,18.5016,10898.166533592,0
+DEEP.US,D,20151203,000000,18.4607,18.4607,18.1997,18.3063,101071.51149071,0
+DEEP.US,D,20151204,000000,18.5235,18.6381,18.4268,18.5962,36560.749139125,0
+DEEP.US,D,20151207,000000,18.5962,18.5962,18.5962,18.5962,121.4476101091,0
+DEEP.US,D,20151208,000000,18.0064,18.0064,17.9506,17.9984,2666.8289261147,0
+DEEP.US,D,20151209,000000,18.1768,18.1768,17.8779,17.8779,114005.1801177,0
+DEEP.US,D,20151210,000000,17.9327,18.0851,17.9088,17.9257,419327.48302975,0
+DEEP.US,D,20151211,000000,17.6657,17.7693,17.5212,17.56,362266.17656436,0
+DEEP.US,D,20151214,000000,17.4046,17.5033,17.3399,17.4554,10711.478471771,0
+DEEP.US,D,20151215,000000,17.7633,17.8848,17.7075,17.8111,53976.938648324,0
+DEEP.US,D,20151216,000000,17.9177,18.112,17.7563,18.0851,38907.398002224,0
+DEEP.US,D,20151217,000000,17.9088,17.9088,17.6477,17.6477,973656.53093648,0
+DEEP.US,D,20151218,000000,17.4046,18.2604,16.7271,17.3976,1804654.2753636,0
+DEEP.US,D,20151221,000000,17.5371,17.6019,17.3976,17.4953,1722396.1027479,0
+DEEP.US,D,20151222,000000,17.5521,17.8679,17.5371,17.8589,1508928.3410487,0
+DEEP.US,D,20151223,000000,18.1768,18.3481,18.1768,18.3481,146118.53784862,0
+DEEP.US,D,20151224,000000,18.3063,18.3561,18.3063,18.3143,986.6363697293,0
+DEEP.US,D,20151228,000000,18.1419,18.1688,18.0323,18.102,243596.80599891,0
+DEEP.US,D,20151229,000000,18.3352,18.376,18.1917,18.3023,134643.24424219,0
+DEEP.US,D,20151230,000000,18.2535,18.2854,18.0542,18.0771,1086709.2004592,0
+DEEP.US,D,20151231,000000,18.0771,18.112,17.9556,18.0303,112253.72491406,0
+DEEP.US,D,20160104,000000,17.7075,17.8828,17.7075,17.8619,2946.8610188456,0
+DEEP.US,D,20160105,000000,17.7992,17.8888,17.7992,17.8809,3060.2790348979,0
+DEEP.US,D,20160106,000000,17.4754,17.5003,17.4255,17.4325,2702.9620993703,0
+DEEP.US,D,20160107,000000,17.1874,17.3179,17.0868,17.1037,17936.105724377,0
+DEEP.US,D,20160108,000000,16.8825,16.8825,16.8576,16.8576,237.8767239327,0
+DEEP.US,D,20160111,000000,16.7829,16.7829,16.6315,16.6454,1616.9595031881,0
+DEEP.US,D,20160112,000000,16.3415,16.4103,16.3415,16.4103,855.1517670492,0
+DEEP.US,D,20160113,000000,16.5597,16.6215,16.0855,16.1214,57555.126499885,0
+DEEP.US,D,20160114,000000,16.2927,16.2927,16.2927,16.2927,117.4328130807,0
+DEEP.US,D,20160115,000000,16.0158,16.0158,16.0158,16.0158,152.5622870792,0
+DEEP.US,D,20160119,000000,16.217,16.217,15.5684,15.5684,6540.1043592636,0
+DEEP.US,D,20160120,000000,15.3771,15.3771,15.3771,15.3771,1265.6647632031,0
+DEEP.US,D,20160121,000000,15.5843,15.7806,15.5843,15.7806,2725.0434830265,0
+DEEP.US,D,20160122,000000,16.0187,16.1503,15.8992,15.95,2072.6389659115,0
+DEEP.US,D,20160125,000000,15.8384,15.9739,15.7418,15.8225,52458.341672332,0
+DEEP.US,D,20160126,000000,16.0805,16.1273,16.0556,16.1244,221409.03022146,0
+DEEP.US,D,20160127,000000,16.0895,16.3585,15.9649,16.0556,118100.27308667,0
+DEEP.US,D,20160128,000000,16.211,16.2927,16.0805,16.2927,2225037.6500118,0
+DEEP.US,D,20160129,000000,16.5986,16.7142,16.5577,16.6932,11893.836196635,0
+DEEP.US,D,20160201,000000,16.5597,16.7231,16.502,16.6733,41634.448883765,0
+DEEP.US,D,20160202,000000,16.1214,16.1214,15.9978,16.0656,70693.549775324,0
+DEEP.US,D,20160203,000000,16.1214,16.5179,16.0656,16.5099,3041.208749013,0
+DEEP.US,D,20160204,000000,17.0539,17.0569,16.8128,16.9075,11538.526659622,0
+DEEP.US,D,20160205,000000,16.8825,16.9144,16.8397,16.8825,86142.488740607,0
+DEEP.US,D,20160208,000000,16.5827,16.6414,16.4511,16.5986,97108.906823682,0
+DEEP.US,D,20160209,000000,16.4681,16.502,16.2688,16.3844,768709.17223072,0
+DEEP.US,D,20160210,000000,16.5099,16.5099,16.2688,16.2858,20996.384759275,0
+DEEP.US,D,20160211,000000,16.1791,16.2778,15.9739,16.1931,76896.411184202,0
+DEEP.US,D,20160212,000000,16.3266,16.6594,16.2688,16.6315,96180.485010865,0
+DEEP.US,D,20160216,000000,16.758,17.0121,16.758,16.9632,550078.38155291,0
+DEEP.US,D,20160217,000000,17.1775,17.4325,17.0868,17.3927,135111.97179526,0
+DEEP.US,D,20160218,000000,17.305,17.5003,17.2761,17.4325,108245.95378046,0
+DEEP.US,D,20160219,000000,18.1867,18.1867,17.1456,17.2014,24729.14229643,0
+DEEP.US,D,20160222,000000,17.6238,17.6467,17.6099,17.6407,29356.195871661,0
+DEEP.US,D,20160223,000000,17.5999,17.6099,17.4903,17.5351,22004.098813403,0
+DEEP.US,D,20160224,000000,17.4684,17.6467,17.4594,17.6168,5758.2226379827,0
+DEEP.US,D,20160225,000000,17.6726,17.8221,17.558,17.8221,3759.8574170966,0
+DEEP.US,D,20160226,000000,17.8719,17.8858,17.8719,17.8819,1861.8621219205,0
+DEEP.US,D,20160229,000000,17.8918,17.9117,17.8908,17.8908,2810.35791988,0
+DEEP.US,D,20160302,000000,18.3053,18.5504,18.3053,18.5504,3836.1385606362,0
+DEEP.US,D,20160303,000000,18.7277,18.8642,18.7277,18.8234,2360.7006526992,0
+DEEP.US,D,20160304,000000,19.2458,19.2986,19.0535,19.0535,6362.4495907569,0
+DEEP.US,D,20160307,000000,19.1332,19.3594,19.1332,19.3594,9304.292113317,0
+DEEP.US,D,20160308,000000,19.0117,19.0685,18.8642,18.8642,11322.731319345,0
+DEEP.US,D,20160309,000000,19.3335,19.3335,18.7666,18.927,1986.3208298009,0
+DEEP.US,D,20160310,000000,19.0445,19.0944,19.0246,19.0944,4767.571471225,0
+DEEP.US,D,20160311,000000,19.2986,19.2986,19.2986,19.2986,418.5425902107,0
+DEEP.US,D,20160314,000000,19.2189,19.2189,19.2189,19.2189,653.4082163721,0
+DEEP.US,D,20160315,000000,19.0485,19.1053,18.9738,19.1053,3902.3827116048,0
+DEEP.US,D,20160316,000000,19.0665,19.4809,19.0525,19.4809,2873.5909730773,0
+DEEP.US,D,20160317,000000,19.8037,19.8277,19.722,19.722,3020.1310646139,0
+DEEP.US,D,20160318,000000,19.7131,19.744,19.7131,19.744,1607.9262098742,0
+DEEP.US,D,20160321,000000,19.6413,19.6413,19.6413,19.6413,10129.332902653,0
+DEEP.US,D,20160322,000000,19.5836,19.6752,19.5836,19.6593,1720.3405266694,0
+DEEP.US,D,20160323,000000,19.4999,19.4999,19.193,19.193,4661.1793499724,0
+DEEP.US,D,20160324,000000,18.9997,19.2817,18.9997,19.2807,5109.8329178961,0
+DEEP.US,D,20160328,000000,19.3534,19.3664,19.2996,19.3295,81161.12932762,0
+DEEP.US,D,20160329,000000,19.204,19.6234,19.1791,19.5567,16199.706009594,0
+DEEP.US,D,20160330,000000,20.1136,20.1136,19.6473,19.6493,2047.546484484,0
+DEEP.US,D,20160331,000000,19.7081,19.744,19.5836,19.6134,9822.2009299806,0
+DEEP.US,D,20160401,000000,19.3046,19.4172,19.3046,19.4172,3045.2235460414,0
+DEEP.US,D,20160404,000000,19.3136,19.3136,19.2787,19.2787,1368.0420874273,0
+DEEP.US,D,20160405,000000,19.194,19.2946,19.1392,19.186,2622.6661588023,0
+DEEP.US,D,20160406,000000,19.1003,19.3295,19.1003,19.3225,2265.3492232747,0
+DEEP.US,D,20160407,000000,19.2458,19.2458,19.0186,19.0605,8130.9676817671,0
+DEEP.US,D,20160408,000000,19.3444,19.3444,19.194,19.194,5757.2189387256,0
+DEEP.US,D,20160411,000000,19.5527,19.5527,19.3903,19.3903,9917.5523594051,0
+DEEP.US,D,20160413,000000,19.8964,19.9382,19.8964,19.9372,2417.9115103539,0
+DEEP.US,D,20160414,000000,19.8316,19.8356,19.8197,19.8197,12614.492263233,0
+DEEP.US,D,20160415,000000,19.7968,19.7968,19.7948,19.7948,1500.5303893645,0
+DEEP.US,D,20160418,000000,19.9143,19.9143,19.9143,19.9143,5500.271928908,0
+DEEP.US,D,20160419,000000,20.1136,20.3946,20.1136,20.3776,1976.2838372299,0
+DEEP.US,D,20160420,000000,20.3946,20.5121,20.3946,20.5121,1720.3405266694,0
+DEEP.US,D,20160421,000000,20.4942,20.4942,20.3567,20.3866,1437.2973361672,0
+DEEP.US,D,20160422,000000,20.5191,20.538,20.3079,20.4234,11466.26031311,0
+DEEP.US,D,20160425,000000,20.2571,20.2571,20.0239,20.0797,23581.914045565,0
+DEEP.US,D,20160426,000000,20.3009,20.3956,20.2172,20.3956,13764.731611869,0
+DEEP.US,D,20160427,000000,20.4464,20.6078,20.3946,20.5918,4333.9733921578,0
+DEEP.US,D,20160428,000000,20.5789,20.5789,20.3079,20.3079,2823.4060102223,0
+DEEP.US,D,20160429,000000,20.2381,20.2381,20.2172,20.2172,378.3946199267,0
+DEEP.US,D,20160502,000000,20.4234,20.4234,20.0967,20.1056,1691.2332482135,0
+DEEP.US,D,20160503,000000,19.8277,19.8277,19.5357,19.6334,7342.0600656865,0
+DEEP.US,D,20160504,000000,19.3295,19.3903,19.3295,19.3903,15679.789794416,0
+DEEP.US,D,20160505,000000,19.3295,19.3385,19.2289,19.2289,11650.940976417,0
+DEEP.US,D,20160506,000000,19.2289,19.3733,19.1701,19.3225,2788.2765362238,0
+DEEP.US,D,20160509,000000,19.0744,19.0844,19.0017,19.0017,30052.763156088,0
+DEEP.US,D,20160510,000000,19.204,19.3972,19.194,19.3803,25387.569009087,0
+DEEP.US,D,20160511,000000,19.3295,19.3295,19.1541,19.1551,4501.5911680935,0
+DEEP.US,D,20160512,000000,19.0525,19.0595,18.9409,19.0585,2411.8893148113,0
+DEEP.US,D,20160513,000000,18.8513,18.8513,18.8513,18.8513,1198.4169129774,0
+DEEP.US,D,20160516,000000,19.0027,19.1462,19.0027,19.0685,3679.5614765286,0
+DEEP.US,D,20160517,000000,19.0286,19.2717,19.0286,19.0774,4123.1965481668,0
+DEEP.US,D,20160518,000000,19.0774,19.1382,18.7098,18.7367,1767.5143917531,0
+DEEP.US,D,20160519,000000,18.6729,18.7198,18.5803,18.6052,593.1862609461,0
+DEEP.US,D,20160520,000000,18.7636,18.8064,18.7566,18.8064,4034.871013542,0
+DEEP.US,D,20160523,000000,18.8642,18.8642,18.8533,18.8533,722.663465112,0
+DEEP.US,D,20160524,000000,18.8533,18.8831,18.8533,18.8831,1956.2098520879,0
+DEEP.US,D,20160525,000000,19.0944,19.185,19.0944,19.185,920.3922187607,0
+DEEP.US,D,20160526,000000,19.2289,19.2289,19.1641,19.1641,602.21955426,0
+DEEP.US,D,20160527,000000,19.1661,19.1661,19.1233,19.1233,13504.773504281,0
+DEEP.US,D,20160531,000000,19.3664,19.3664,19.2458,19.2458,1288.7498461164,0
+DEEP.US,D,20160601,000000,19.5258,19.5258,19.0685,19.204,1080.9840998967,0
+DEEP.US,D,20160602,000000,19.1183,19.194,19.1183,19.194,1571.7930366186,0
+DEEP.US,D,20160603,000000,19.2817,19.3833,19.2817,19.3833,15776.144923098,0
+DEEP.US,D,20160606,000000,19.5945,19.6772,19.5945,19.6772,1671.1592630715,0
+DEEP.US,D,20160607,000000,19.8785,19.8785,19.8037,19.8197,22004.098813403,0
+DEEP.US,D,20160608,000000,20.0239,20.0329,19.9143,19.9223,3702.6465594419,0
+DEEP.US,D,20160609,000000,19.735,19.8037,19.6413,19.7609,4501.5911680935,0
+DEEP.US,D,20160610,000000,19.6334,19.6334,19.4251,19.467,3974.649058116,0
+DEEP.US,D,20160614,000000,19.0167,19.1452,19.0167,19.1372,4936.1929464178,0
+DEEP.US,D,20160615,000000,19.468,19.468,19.468,19.468,3366.4073083134,0
+DEEP.US,D,20160616,000000,19.0585,19.3484,19.0585,19.3484,621.2898401449,0
+DEEP.US,D,20160620,000000,19.8526,19.8526,19.6941,19.7101,18111.75309437,0
+DEEP.US,D,20160621,000000,19.6712,19.6712,19.6712,19.6712,233.8619269043,0
+DEEP.US,D,20160623,000000,19.9412,19.9412,19.9313,19.9313,4654.1534551727,0
+DEEP.US,D,20160624,000000,19.7808,19.7808,19.2289,19.2717,61219.632487557,0
+DEEP.US,D,20160627,000000,19.0037,19.0037,18.4697,18.5843,21045.566022873,0
+DEEP.US,D,20160628,000000,18.8224,18.914,18.7536,18.8911,7303.9194939167,0
+DEEP.US,D,20160629,000000,19.2358,19.2358,19.186,19.2319,470.7349515799,0
+DEEP.US,D,20160630,000000,19.5088,19.6423,19.5088,19.6065,2110.7795376813,0
+DEEP.US,D,20160701,000000,19.8815,19.9163,19.8227,19.8366,8146.0231706236,0
+DEEP.US,D,20160705,000000,20.0648,20.0648,19.4012,19.4012,2061.5982740834,0
+DEEP.US,D,20160706,000000,19.3415,19.5138,19.3415,19.5138,1463.3935168518,0
+DEEP.US,D,20160707,000000,19.746,19.7978,19.6603,19.6603,4636.0868685449,0
+DEEP.US,D,20160708,000000,19.9392,20.0648,19.9392,20.0498,1458.3750205663,0
+DEEP.US,D,20160711,000000,20.2222,20.2222,20.1634,20.1943,7363.1377500856,0
+DEEP.US,D,20160712,000000,20.5311,20.6127,20.5261,20.5769,8212.2673215922,0
+DEEP.US,D,20160713,000000,20.824,20.824,20.5171,20.6675,15965.84408269,0
+DEEP.US,D,20160714,000000,20.7901,20.8499,20.7901,20.8319,10711.478471771,0
+DEEP.US,D,20160715,000000,20.7921,20.8319,20.7921,20.8319,3694.6169653851,0
+DEEP.US,D,20160718,000000,20.8668,20.9007,20.8668,20.9007,1921.0803780894,0
+DEEP.US,D,20160719,000000,20.9844,20.9844,20.7901,20.7901,635.3416297443,0
+DEEP.US,D,20160720,000000,20.9256,20.9256,20.5948,20.6865,34650.709452863,0
+DEEP.US,D,20160721,000000,20.7024,20.815,20.6127,20.6127,4238.6219627333,0
+DEEP.US,D,20160722,000000,20.7293,20.7453,20.7293,20.7453,7450.4595854533,0
+DEEP.US,D,20160725,000000,20.5609,20.6506,20.5609,20.6506,1331.9089141717,0
+DEEP.US,D,20160726,000000,20.8668,20.8668,20.8369,20.8369,1462.3898175947,0
+DEEP.US,D,20160727,000000,20.8319,20.9096,20.8319,20.9096,2168.9940945931,0
+DEEP.US,D,20160728,000000,20.6855,20.6974,20.6795,20.6954,3509.9363020787,0
+DEEP.US,D,20160729,000000,20.6636,20.9595,20.6636,20.9595,1066.9323102973,0
+DEEP.US,D,20160801,000000,20.9684,20.9684,20.7811,20.7811,1334.920011943,0
+DEEP.US,D,20160802,000000,20.7373,20.7373,20.5649,20.6058,3241.948600433,0
+DEEP.US,D,20160803,000000,20.6725,20.7433,20.6725,20.7213,5463.1350563953,0
+DEEP.US,D,20160804,000000,20.7722,20.7722,20.7622,20.7622,2073.6426651686,0
+DEEP.US,D,20160805,000000,20.9844,20.9844,20.9844,20.9844,115.4254145665,0
+DEEP.US,D,20160808,000000,21.095,21.1199,21.0412,21.0511,7908.1464466909,0
+DEEP.US,D,20160809,000000,20.9844,20.9904,20.9256,20.9256,3418.5996696826,0
+DEEP.US,D,20160810,000000,20.9764,21.0192,20.9236,20.9256,5976.0253767734,0
+DEEP.US,D,20160811,000000,21.0103,21.085,21.0103,21.0611,5904.7627295193,0
+DEEP.US,D,20160812,000000,21.0222,21.0222,20.9505,20.9595,2053.5686800266,0
+DEEP.US,D,20160815,000000,21.2464,21.2464,21.087,21.1687,9331.3919932587,0
+DEEP.US,D,20160816,000000,21.077,21.095,21.0412,21.0611,21207.161603266,0
+DEEP.US,D,20160817,000000,21.2534,21.2534,20.802,20.9336,21401.879259143,0
+DEEP.US,D,20160818,000000,21.2464,21.2464,21.0671,21.1657,11587.70792322,0
+DEEP.US,D,20160819,000000,21.1049,21.1707,21.094,21.1667,5165.0363770366,0
+DEEP.US,D,20160822,000000,21.0103,21.1199,21.0103,21.1029,10340.109746644,0
+DEEP.US,D,20160823,000000,21.4188,21.4447,21.359,21.4367,10101.229323454,0
+DEEP.US,D,20160824,000000,21.2364,21.2364,21.0611,21.1109,6013.1622492861,0
+DEEP.US,D,20160825,000000,21.0352,21.1547,21.0352,21.0352,12223.049552964,0
+DEEP.US,D,20160826,000000,21.1886,21.1886,20.9236,20.9395,6141.6357541949,0
+DEEP.US,D,20160829,000000,21.1488,21.2633,21.1368,21.1886,4854.8933065927,0
+DEEP.US,D,20160830,000000,21.1547,21.1846,21.0511,21.0511,7549.8258119062,0
+DEEP.US,D,20160831,000000,21.0511,21.0511,20.8668,20.9296,2230.2197492762,0
+DEEP.US,D,20160901,000000,20.8977,20.9933,20.8748,20.9684,21159.987738182,0
+DEEP.US,D,20160902,000000,21.1448,21.1448,21.0412,21.0412,2920.764838161,0
+DEEP.US,D,20160906,000000,21.0611,21.2155,21.0511,21.2155,42067.043263575,0
+DEEP.US,D,20160907,000000,21.2534,21.3759,21.2295,21.3759,4626.0498759739,0
+DEEP.US,D,20160908,000000,21.346,21.346,21.3171,21.3251,3538.0398812775,0
+DEEP.US,D,20160909,000000,21.0412,21.0671,20.8967,20.8967,2995.0385831864,0
+DEEP.US,D,20160912,000000,20.6048,20.821,20.5002,20.821,4264.7181434179,0
+DEEP.US,D,20160913,000000,20.823,20.823,20.4852,20.5719,2295.4602009877,0
+DEEP.US,D,20160914,000000,21.5971,21.5971,20.4284,20.4284,5111.8403164103,0
+DEEP.US,D,20160916,000000,20.6137,20.6217,20.5111,20.545,3573.169355276,0
+DEEP.US,D,20160919,000000,20.9535,20.9535,20.4763,20.538,12422.785705127,0
+DEEP.US,D,20160920,000000,20.542,20.542,20.3248,20.3248,6723.7813233129,0
+DEEP.US,D,20160921,000000,20.5878,20.808,20.4543,20.808,6498.9526897225,0
+DEEP.US,D,20160922,000000,20.809,20.809,20.809,20.809,518.9125159207,0
+DEEP.US,D,20160923,000000,20.8608,20.8947,20.7841,20.8947,3090.3900126109,0
+DEEP.US,D,20160926,000000,20.7482,20.7742,20.6227,20.6227,5204.1806480635,0
+DEEP.US,D,20160927,000000,20.6885,20.827,20.6536,20.7184,20325.913655532,0
+DEEP.US,D,20160928,000000,20.9027,21.1647,20.7144,21.1647,3563.132362705,0
+DEEP.US,D,20160929,000000,21.1647,21.3341,20.8947,20.9276,52177.305880344,0
+DEEP.US,D,20160930,000000,21.2085,21.3709,21.2085,21.3709,296.0912808445,0
+DEEP.US,D,20161003,000000,21.098,21.2484,21.0352,21.1607,5266.4100020037,0
+DEEP.US,D,20161004,000000,21.0631,21.1567,20.7054,20.7652,8928.9085911616,0
+DEEP.US,D,20161005,000000,20.7931,21.2982,20.7841,21.0292,3246.9670967185,0
+DEEP.US,D,20161006,000000,20.9196,21.0442,20.9196,21.0292,2464.0816761805,0
+DEEP.US,D,20161010,000000,21.2195,21.2195,21.2195,21.2195,607.2380505455,0
+DEEP.US,D,20161011,000000,21.1567,21.1567,20.8519,20.9276,11859.710421894,0
+DEEP.US,D,20161012,000000,21.087,21.1866,21.087,21.1866,984.6289712151,0
+DEEP.US,D,20161013,000000,20.8001,20.8519,20.6646,20.8519,5475.1794474805,0
+DEEP.US,D,20161014,000000,21.0402,21.0402,20.7562,20.7562,2620.6587602881,0
+DEEP.US,D,20161017,000000,20.5709,20.8499,20.5709,20.803,3906.3975086332,0
+DEEP.US,D,20161018,000000,20.7522,20.8788,20.7522,20.8788,270.998799417,0
+DEEP.US,D,20161019,000000,20.7223,21.095,20.7223,21.088,2860.542882735,0
+DEEP.US,D,20161020,000000,21.082,21.082,20.8778,20.8778,1594.8781195319,0
+DEEP.US,D,20161021,000000,20.7941,20.9794,20.7562,20.8439,5460.123958624,0
+DEEP.US,D,20161024,000000,20.8349,20.8349,20.8349,20.8349,500.8459292929,0
+DEEP.US,D,20161025,000000,20.7482,20.8608,20.6396,20.7144,1674.1703608428,0
+DEEP.US,D,20161026,000000,20.8967,20.9824,20.7144,20.9425,3973.6453588589,0
+DEEP.US,D,20161027,000000,20.8001,20.8001,20.5181,20.6327,7340.0526671723,0
+DEEP.US,D,20161028,000000,20.809,20.9027,20.545,20.6496,6224.9427925342,0
+DEEP.US,D,20161031,000000,20.6197,20.6646,20.6197,20.6646,2475.1223680086,0
+DEEP.US,D,20161101,000000,20.827,20.827,19.8277,20.1764,3558.1138664195,0
+DEEP.US,D,20161102,000000,19.8834,20.2142,19.8834,19.9512,5310.5727693161,0
+DEEP.US,D,20161103,000000,19.9243,20.2979,19.9004,19.9004,1918.0692803181,0
+DEEP.US,D,20161104,000000,19.7729,19.9143,19.731,19.731,1180.3503263496,0
+DEEP.US,D,20161107,000000,19.9901,20.0757,19.9901,20.0757,6372.4865833279,0
+DEEP.US,D,20161108,000000,19.8725,20.274,19.8725,20.274,3574.1730545331,0
+DEEP.US,D,20161109,000000,20.3308,20.6068,20.3308,20.6068,2804.3357243374,0
+DEEP.US,D,20161110,000000,20.6496,21.081,20.6496,20.9874,7762.6100544114,0
+DEEP.US,D,20161111,000000,20.9385,20.9385,20.9385,20.9385,150.554888565,0
+DEEP.US,D,20161114,000000,21.3331,21.6071,21.3331,21.5921,6650.5112775446,0
+DEEP.US,D,20161115,000000,21.6529,21.8342,21.5642,21.7187,7594.9922784757,0
+DEEP.US,D,20161116,000000,21.5642,21.7087,21.4218,21.5553,14329.814293617,0
+DEEP.US,D,20161118,000000,21.7187,21.9588,21.631,21.631,5881.677646606,0
+DEEP.US,D,20161121,000000,21.6489,21.9916,21.6489,21.895,1268.6758609744,0
+DEEP.US,D,20161122,000000,21.9827,22.2338,21.9827,22.1152,5477.1868459947,0
+DEEP.US,D,20161123,000000,21.9827,22.1142,21.9827,22.0285,3435.6625570533,0
+DEEP.US,D,20161125,000000,22.0464,22.0634,22.0136,22.0136,3708.6687549845,0
+DEEP.US,D,20161128,000000,21.9398,22.0464,21.8701,21.8701,4496.572671808,0
+DEEP.US,D,20161129,000000,21.8581,21.8581,21.622,21.631,2343.6377653285,0
+DEEP.US,D,20161130,000000,22.0464,22.2168,22.0464,22.2078,6877.3473096492,0
+DEEP.US,D,20161201,000000,22.2666,22.5785,22.2497,22.2497,4569.8427175763,0
+DEEP.US,D,20161202,000000,22.4798,22.4798,22.1919,22.1919,607.2380505455,0
+DEEP.US,D,20161205,000000,22.5316,22.6602,22.5217,22.6422,2908.7204470758,0
+DEEP.US,D,20161206,000000,22.3892,22.6691,22.3892,22.6691,3633.391310702,0
+DEEP.US,D,20161207,000000,22.8644,23.4333,22.8644,23.1613,36521.604868098,0
+DEEP.US,D,20161208,000000,23.237,23.4941,23.2181,23.4672,53924.746286955,0
+DEEP.US,D,20161209,000000,23.5419,23.6934,23.3815,23.519,13706.517054958,0
+DEEP.US,D,20161212,000000,23.8468,23.9703,23.3556,23.4752,31507.123379626,0
+DEEP.US,D,20161213,000000,23.6714,23.6714,23.3984,23.4612,9917.5523594051,0
+DEEP.US,D,20161214,000000,23.4582,23.515,23.0228,23.0228,20824.752186311,0
+DEEP.US,D,20161215,000000,22.9481,23.4024,22.9481,23.3984,21718.04452513,0
+DEEP.US,D,20161216,000000,23.6535,23.6535,23.1075,23.1075,7021.8800026716,0
+DEEP.US,D,20161219,000000,23.239,23.4503,23.0667,23.2111,16836.051338595,0
+DEEP.US,D,20161220,000000,23.4074,23.6176,23.3636,23.3636,9696.7385228431,0
+DEEP.US,D,20161221,000000,23.3307,23.519,23.1434,23.1434,12108.627837654,0
+DEEP.US,D,20161222,000000,23.0228,23.0228,22.8156,22.8395,6818.1290534803,0
+DEEP.US,D,20161223,000000,23.0388,23.0388,22.7957,22.8206,10646.23802006,0
+DEEP.US,D,20161227,000000,23.1613,23.1613,22.9641,22.9979,14058.8154942,0
+DEEP.US,D,20161228,000000,23.2729,23.2729,22.6373,22.6662,9637.5202666742,0
+DEEP.US,D,20161229,000000,22.9142,22.9142,22.5984,22.6094,20242.606617193,0
+DEEP.US,D,20161230,000000,22.6462,22.6462,22.437,22.5277,12630.551451346,0
+DEEP.US,D,20170103,000000,22.8714,23.0149,22.8156,22.9093,8290.555863646,0
+DEEP.US,D,20170104,000000,23.1274,23.2898,23.1274,23.2819,11533.508163336,0
+DEEP.US,D,20170105,000000,23.4692,23.4692,23.0069,23.2012,23563.847458937,0
+DEEP.US,D,20170106,000000,23.1494,23.2978,23.1494,23.2819,5224.2546332055,0
+DEEP.US,D,20170109,000000,23.1344,23.1573,23.0587,23.0587,2487.1667590938,0
+DEEP.US,D,20170110,000000,22.9471,23.3327,22.9471,23.1274,4582.8908079186,0
+DEEP.US,D,20170111,000000,23.0667,23.239,22.9641,23.0826,10748.615344284,0
+DEEP.US,D,20170112,000000,22.8017,23.1832,22.8017,23.0388,34678.813032062,0
+DEEP.US,D,20170113,000000,23.3745,23.3835,23.0487,23.1703,23091.105108843,0
+DEEP.US,D,20170117,000000,23.1344,23.2022,23.0169,23.1175,42461.497071616,0
+DEEP.US,D,20170118,000000,23.2301,23.2301,22.9641,23.0149,6018.1807455716,0
+DEEP.US,D,20170119,000000,22.9093,22.9093,22.8375,22.8634,699.5783821987,0
+DEEP.US,D,20170120,000000,22.9571,23.0268,22.8465,22.972,18194.056433452,0
+DEEP.US,D,20170123,000000,22.7439,22.8883,22.71,22.8106,25501.990724397,0
+DEEP.US,D,20170124,000000,22.7947,23.0388,22.7947,22.9641,12828.280204995,0
+DEEP.US,D,20170125,000000,23.0826,23.1703,23.0826,23.1703,7192.5088763786,0
+DEEP.US,D,20170126,000000,23.25,23.25,23.0995,23.1175,13414.440571142,0
+DEEP.US,D,20170127,000000,22.9212,22.9252,22.8824,22.9232,6541.1080585207,0
+DEEP.US,D,20170130,000000,22.6393,22.6701,22.5964,22.6393,4691.2903276854,0
+DEEP.US,D,20170131,000000,22.5526,22.8017,22.5526,22.8017,17001.661716017,0
+DEEP.US,D,20170201,000000,22.8555,22.8555,22.44,22.4948,2605.6032714316,0
+DEEP.US,D,20170202,000000,22.4579,22.5645,22.4191,22.5187,32491.752350841,0
+DEEP.US,D,20170203,000000,22.7229,22.7229,22.7229,22.7229,1388.1160725693,0
+DEEP.US,D,20170206,000000,22.5864,22.6313,22.442,22.4769,5529.3792073639,0
+DEEP.US,D,20170207,000000,22.4101,22.4101,22.3453,22.3942,13870.120033865,0
+DEEP.US,D,20170208,000000,22.2706,22.4868,22.2706,22.4589,26976.424933077,0
+DEEP.US,D,20170209,000000,22.7439,22.7947,22.6662,22.6662,9231.0220675487,0
+DEEP.US,D,20170210,000000,22.7738,22.8714,22.7668,22.8714,6777.9810831963,0
+DEEP.US,D,20170213,000000,22.9421,22.9979,22.9292,22.989,3690.6021683567,0
+DEEP.US,D,20170214,000000,22.97,23.1414,22.97,23.1414,588.1677646606,0
+DEEP.US,D,20170215,000000,23.1613,23.2649,23.1613,23.2649,45729.541852733,0
+DEEP.US,D,20170216,000000,23.3506,23.3506,23.1773,23.1773,3842.1607561788,0
+DEEP.US,D,20170217,000000,23.1852,23.2908,23.1085,23.256,26093.169586829,0
+DEEP.US,D,20170221,000000,23.2819,23.5608,23.2819,23.506,24945.941335963,0
+DEEP.US,D,20170222,000000,23.4801,23.4881,23.4084,23.4791,9867.3673965501,0
+DEEP.US,D,20170223,000000,23.6296,23.6764,23.6007,23.6226,4564.8242212908,0
+DEEP.US,D,20170224,000000,23.5369,23.7432,23.513,23.7023,7835.8801001797,0
+DEEP.US,D,20170227,000000,23.7511,23.796,23.7113,23.786,29930.311846722,0
+DEEP.US,D,20170228,000000,23.5319,23.5319,23.3566,23.3676,19782.912357441,0
+DEEP.US,D,20170301,000000,23.6674,23.6684,23.5967,23.6485,3306.1853528874,0
+DEEP.US,D,20170302,000000,23.513,23.5608,23.4602,23.4791,9094.5189685831,0
+DEEP.US,D,20170303,000000,23.2978,23.2978,23.251,23.2938,6746.8664062262,0
+DEEP.US,D,20170306,000000,23.0517,23.0517,23.0388,23.0418,3100.4270051819,0
+DEEP.US,D,20170307,000000,22.9142,22.9411,22.8634,22.9142,21168.017332239,0
+DEEP.US,D,20170308,000000,22.8883,23.0826,22.8883,23.0019,19224.855570493,0
+DEEP.US,D,20170309,000000,22.8604,22.8604,22.7857,22.8555,7264.7752228898,0
+DEEP.US,D,20170310,000000,23.0228,23.1344,22.8963,23.0149,12764.043452541,0
+DEEP.US,D,20170313,000000,23.1175,23.1175,22.9471,22.9979,2659.803031315,0
+DEEP.US,D,20170314,000000,22.8056,22.977,22.7379,22.977,24042.612004573,0
+DEEP.US,D,20170315,000000,22.983,23.0119,22.973,22.973,2077.657462197,0
+DEEP.US,D,20170316,000000,23.239,23.239,23.1314,23.1822,4933.1818486465,0
+DEEP.US,D,20170317,000000,23.3546,23.3546,22.7419,23.0169,56055.599809778,0
+DEEP.US,D,20170320,000000,23.0019,23.0866,22.99,23.0537,35349.284135805,0
+DEEP.US,D,20170321,000000,22.9352,22.9411,22.7469,22.7718,3350.3481201998,0
+DEEP.US,D,20170322,000000,22.6512,22.6701,22.6512,22.6602,1703.2776392987,0
+DEEP.US,D,20170323,000000,22.6512,22.8584,22.6512,22.7628,7718.447287099,0
+DEEP.US,D,20170324,000000,22.7947,22.8754,22.6512,22.7279,10864.04075885,0
+DEEP.US,D,20170327,000000,22.5566,22.6781,22.5566,22.6701,11327.749815631,0
+DEEP.US,D,20170328,000000,22.6602,22.977,22.6602,22.9521,8983.108351045,0
+DEEP.US,D,20170329,000000,22.8873,22.9371,22.8584,22.9003,10845.974172223,0
+DEEP.US,D,20170330,000000,22.8674,23.0278,22.8674,23.0278,8898.7976134486,0
+DEEP.US,D,20170331,000000,23.0717,23.1583,23.0717,23.0796,29159.470817269,0
+DEEP.US,D,20170403,000000,22.9929,23.0358,22.6662,22.8584,14343.866083216,0
+DEEP.US,D,20170404,000000,22.8993,22.8993,22.8993,22.8993,1023.773242242,0
+DEEP.US,D,20170405,000000,23.0866,23.2002,22.9102,22.9411,13368.270405315,0
+DEEP.US,D,20170406,000000,23.0358,23.1055,22.9949,23.0627,9387.5991516563,0
+DEEP.US,D,20170407,000000,22.9441,22.9989,22.9441,22.9989,569.0974787757,0
+DEEP.US,D,20170410,000000,23.1055,23.1055,23.1055,23.1055,1806.65866278,0
+DEEP.US,D,20170411,000000,23.529,23.529,23.1593,23.1593,293.0801830732,0
+DEEP.US,D,20170412,000000,23.0627,23.1314,23.0278,23.0358,19543.028234994,0
+DEEP.US,D,20170413,000000,22.9441,22.9441,22.9182,22.9182,789.9113153377,0
+DEEP.US,D,20170417,000000,22.977,23.0438,22.973,23.0438,6321.2979212158,0
+DEEP.US,D,20170418,000000,23.0428,23.0428,23.0428,23.0428,612.256546831,0
+DEEP.US,D,20170419,000000,23.0627,23.2052,23.0627,23.1743,2212.1531626484,0
+DEEP.US,D,20170420,000000,23.2819,23.4243,23.2819,23.3536,2231.2234485333,0
+DEEP.US,D,20170421,000000,23.235,23.2689,23.2311,23.2689,1131.1690627517,0
+DEEP.US,D,20170424,000000,23.4572,23.4572,23.4273,23.4423,2861.5465819921,0
+DEEP.US,D,20170425,000000,23.6037,23.6904,23.5588,23.6904,9600.3833941615,0
+DEEP.US,D,20170426,000000,23.5359,23.79,23.5359,23.6465,3224.8857130623,0
+DEEP.US,D,20170428,000000,23.5359,23.5768,23.5359,23.5768,528.9495084917,0
+DEEP.US,D,20170501,000000,23.5778,23.5778,23.53,23.53,1160.2763412076,0
+DEEP.US,D,20170502,000000,23.4293,23.4333,23.3715,23.4333,4973.3298189305,0
+DEEP.US,D,20170503,000000,23.3048,23.3098,23.2779,23.3098,872.2146544199,0
+DEEP.US,D,20170504,000000,23.2779,23.4243,23.2689,23.4243,4931.1744501323,0
+DEEP.US,D,20170508,000000,23.6784,23.7183,23.6784,23.6904,1339.9385082285,0
+DEEP.US,D,20170509,000000,23.7332,23.775,23.7332,23.775,2171.0014931073,0
+DEEP.US,D,20170510,000000,23.7003,23.8179,23.7003,23.8109,14204.351886479,0
+DEEP.US,D,20170511,000000,23.6904,23.6904,23.6904,23.6904,1749.4478051253,0
+DEEP.US,D,20170512,000000,23.6804,23.6804,23.5439,23.5439,1783.5735798667,0
+DEEP.US,D,20170515,000000,23.5519,23.6973,23.5519,23.6117,3519.9732946497,0
+DEEP.US,D,20170516,000000,23.5329,23.5768,23.4712,23.511,7891.0835593202,0
+DEEP.US,D,20170517,000000,23.2311,23.2311,22.9929,22.9929,6375.4976810992,0
+DEEP.US,D,20170518,000000,23.0866,23.0866,23.0457,23.0457,2052.5649807695,0
+DEEP.US,D,20170519,000000,23.0796,23.1683,23.0796,23.1683,2388.804231898,0
+DEEP.US,D,20170522,000000,23.1822,23.261,23.1822,23.243,19646.409258475,0
+DEEP.US,D,20170523,000000,23.1922,23.1922,23.1583,23.1713,1831.7511442075,0
+DEEP.US,D,20170524,000000,23.1783,23.261,23.1783,23.2261,7564.8813007627,0
+DEEP.US,D,20170525,000000,23.2709,23.3636,23.1932,23.2261,18606.57682812,0
+DEEP.US,D,20170530,000000,23.2869,23.3207,23.244,23.252,14349.888278759,0
+DEEP.US,D,20170531,000000,23.1304,23.3815,23.1304,23.3815,13077.197620756,0
+DEEP.US,D,20170601,000000,23.5848,23.785,23.5539,23.7491,5079.7219401831,0
+DEEP.US,D,20170602,000000,23.7501,23.801,23.7501,23.801,7716.4398885848,0
+DEEP.US,D,20170605,000000,23.7412,23.8348,23.7332,23.785,22492.900351611,0
+DEEP.US,D,20170606,000000,23.6804,23.7003,23.6804,23.7003,335.2355518714,0
+DEEP.US,D,20170607,000000,23.6037,23.6037,23.5977,23.6037,2382.7820363554,0
+DEEP.US,D,20170608,000000,23.5688,23.6017,23.5668,23.5688,923.403316532,0
+DEEP.US,D,20170612,000000,23.6575,23.6575,23.6575,23.6575,584.1529676322,0
+DEEP.US,D,20170614,000000,23.8199,23.8199,23.8199,23.8199,614.2639453452,0
+DEEP.US,D,20170615,000000,23.5688,23.6037,23.4861,23.5778,22904.417047022,0
+DEEP.US,D,20170616,000000,24.0271,24.0271,23.9006,23.9843,22278.108710592,0
+DEEP.US,D,20170619,000000,23.9574,24.1277,23.9574,24.1277,1829.7437456933,0
+DEEP.US,D,20170621,000000,23.9066,23.9225,23.7581,23.8896,15398.754002428,0
+DEEP.US,D,20170622,000000,24.1447,24.1796,24.1208,24.1357,27372.886139631,0
+DEEP.US,D,20170623,000000,24.1796,24.2742,24.1796,24.2234,5364.7725291995,0
+DEEP.US,D,20170626,000000,24.3708,24.3708,24.3708,24.3708,687.5339911135,0
+DEEP.US,D,20170627,000000,24.3758,24.3758,24.2154,24.2154,849.1295715066,0
+DEEP.US,D,20170628,000000,24.4306,24.4306,24.3708,24.4137,1298.7868386874,0
+DEEP.US,D,20170629,000000,24.5502,24.6289,24.331,24.4496,9703.7644176428,0
+DEEP.US,D,20170630,000000,24.5322,24.6289,24.4844,24.5751,9659.6016503304,0
+DEEP.US,D,20170703,000000,24.7863,24.7863,24.7863,24.7863,122.4513093662,0
+DEEP.US,D,20170705,000000,24.7066,24.7066,24.6508,24.6508,10579.993869091,0
+DEEP.US,D,20170706,000000,24.9368,24.9368,24.4635,24.4874,1675.1740600999,0
+DEEP.US,D,20170707,000000,24.5063,24.5063,24.4356,24.4396,700.5820814558,0
+DEEP.US,D,20170710,000000,24.8879,24.8879,24.4745,24.4894,7977.4016954308,0
+DEEP.US,D,20170711,000000,24.6389,24.6389,24.4854,24.4894,3319.2334432297,0
+DEEP.US,D,20170712,000000,24.6717,24.6717,24.603,24.603,6159.7023408227,0
+DEEP.US,D,20170714,000000,24.7843,24.8441,24.7753,24.7753,20935.159104592,0
+DEEP.US,D,20170717,000000,24.7136,24.9049,24.7136,24.9049,661.4378104289,0
+DEEP.US,D,20170718,000000,24.8102,24.8102,24.7136,24.7235,2247.2826366469,0
+DEEP.US,D,20170719,000000,24.9108,24.9168,24.9108,24.9168,389.4353117548,0
+DEEP.US,D,20170720,000000,24.9198,25.0005,24.9198,24.9288,9666.6275451301,0
+DEEP.US,D,20170721,000000,24.8272,24.873,24.8272,24.873,1568.7819388473,0
+DEEP.US,D,20170726,000000,25.0454,25.1878,24.9955,25.0942,8721.1428449419,0
+DEEP.US,D,20170727,000000,25.0234,25.0583,25.0234,25.0583,1119.1246716665,0
+DEEP.US,D,20170728,000000,25.0782,25.0782,24.7714,24.7833,3016.1162675855,0
+DEEP.US,D,20170731,000000,24.867,24.8879,24.8192,24.8192,4602.9647930606,0
+DEEP.US,D,20170801,000000,24.7325,24.8441,24.6867,24.8152,3572.1656560189,0
+DEEP.US,D,20170802,000000,24.868,24.868,24.867,24.867,591.1788624319,0
+DEEP.US,D,20170804,000000,24.9517,24.9617,24.9517,24.9597,585.1566668893,0
+DEEP.US,D,20170807,000000,25.0264,25.1261,25.0264,25.1261,3610.3062277887,0
+DEEP.US,D,20170808,000000,24.9736,25.0962,24.9736,25.0583,2642.7401439443,0
+DEEP.US,D,20170809,000000,24.9637,25.0404,24.87,25.0005,10551.890289892,0
+DEEP.US,D,20170810,000000,24.5552,24.5552,24.5552,24.5552,221.8175358191,0
+DEEP.US,D,20170811,000000,24.5671,24.5671,24.4994,24.4994,1492.5007953077,0
+DEEP.US,D,20170814,000000,24.6548,24.6548,24.6508,24.6508,955.5216927592,0
+DEEP.US,D,20170815,000000,24.59,24.601,24.59,24.601,957.5290912734,0
+DEEP.US,D,20170816,000000,24.601,24.6259,24.5313,24.5313,2721.0286859981,0
+DEEP.US,D,20170818,000000,24.0969,24.1357,24.05,24.05,3653.465295844,0
+DEEP.US,D,20170821,000000,23.8717,23.9982,23.8717,23.9982,4302.8587151877,0
+DEEP.US,D,20170822,000000,24.1925,24.1995,24.1925,24.1925,7208.5680644922,0
+DEEP.US,D,20170823,000000,24.2872,24.3539,24.2682,24.3111,7016.8615063861,0
+DEEP.US,D,20170824,000000,24.336,24.3429,24.336,24.3429,1746.436707354,0
+DEEP.US,D,20170825,000000,24.2832,24.4745,24.2832,24.4745,97873.725657592,0
+DEEP.US,D,20170829,000000,24.4306,24.4306,24.4306,24.4306,113.4180160523,0
+DEEP.US,D,20170830,000000,24.4057,24.4745,24.3589,24.4645,7314.9601857448,0
+DEEP.US,D,20170831,000000,24.6458,24.6458,24.6458,24.6458,113.4180160523,0
+DEEP.US,D,20170901,000000,24.8411,24.8411,24.8411,24.8411,505.8644255784,0
+DEEP.US,D,20170905,000000,24.8391,24.8391,24.606,24.6986,9583.3205067908,0
+DEEP.US,D,20170906,000000,24.872,24.9128,24.8541,24.9039,10403.342799842,0
+DEEP.US,D,20170907,000000,24.8351,24.9039,24.8351,24.87,4545.7539354059,0
+DEEP.US,D,20170908,000000,24.8262,24.8311,24.8262,24.8311,583.1492683751,0
+DEEP.US,D,20170911,000000,25.0583,25.1689,25.0404,25.1689,30025.663276147,0
+DEEP.US,D,20170912,000000,25.2556,25.3492,25.2556,25.3492,671.4748029999,0
+DEEP.US,D,20170913,000000,25.1191,25.2984,25.1191,25.2984,1762.4958954676,0
+DEEP.US,D,20170914,000000,25.3074,25.3183,25.2566,25.2745,1633.0186913017,0
+DEEP.US,D,20170915,000000,25.3163,25.3592,25.2984,25.3253,17564.73699925,0
+DEEP.US,D,20170918,000000,25.5296,25.5296,25.0942,25.135,5056.6368572698,0
+DEEP.US,D,20170919,000000,25.2237,25.2327,25.1878,25.1988,1273.6943572599,0
+DEEP.US,D,20170921,000000,24.8431,24.9278,24.8431,24.8869,6480.8861030947,0
+DEEP.US,D,20170922,000000,24.9646,25.2566,24.9646,25.2566,13161.508358352,0
+DEEP.US,D,20170925,000000,25.421,25.421,25.3263,25.3861,2628.6883543449,0
+DEEP.US,D,20170926,000000,25.4738,25.5415,25.4738,25.5415,1358.0050948563,0
+DEEP.US,D,20170927,000000,25.3861,25.671,25.3861,25.6621,4291.8180233596,0
+DEEP.US,D,20170928,000000,25.9221,25.9221,25.4618,25.5764,3480.8290236228,0
+DEEP.US,D,20170929,000000,25.5614,25.5614,25.4787,25.4787,1131.1690627517,0
+DEEP.US,D,20171002,000000,25.399,25.5146,25.399,25.5056,2389.8079311551,0
+DEEP.US,D,20171003,000000,25.5565,25.5565,25.5565,25.5565,229.8471298759,0
+DEEP.US,D,20171004,000000,25.5844,25.6362,25.5465,25.5465,11959.076648347,0
+DEEP.US,D,20171005,000000,25.7089,25.7089,25.7089,25.7089,229.8471298759,0
+DEEP.US,D,20171006,000000,25.6262,25.6262,25.4947,25.4947,40791.341507801,0
+DEEP.US,D,20171009,000000,25.3074,25.3074,25.2566,25.2745,666.4563067144,0
+DEEP.US,D,20171010,000000,25.4568,25.4568,25.3173,25.3652,1003.6992571,0
+DEEP.US,D,20171011,000000,25.2994,25.3861,25.2994,25.3373,6276.1314546463,0
+DEEP.US,D,20171013,000000,25.1609,25.3074,25.1261,25.2048,3707.6650557274,0
+DEEP.US,D,20171016,000000,25.0633,25.0633,24.9118,24.9457,1974.2764387157,0
+DEEP.US,D,20171017,000000,24.9368,24.9776,24.9368,24.9776,1255.6277706321,0
+DEEP.US,D,20171018,000000,25.151,25.151,25.1231,25.1231,1654.0963757008,0
+DEEP.US,D,20171019,000000,25.0314,25.0942,25.0314,25.0942,10371.224423614,0
+DEEP.US,D,20171020,000000,25.4299,25.5226,25.4299,25.5116,485.7904404364,0
+DEEP.US,D,20171023,000000,25.7139,26.0008,25.7139,25.7657,3633.391310702,0
+DEEP.US,D,20171024,000000,25.7916,25.8444,25.7747,25.7896,6823.1475497658,0
+DEEP.US,D,20171025,000000,25.2147,25.3811,25.2147,25.2566,2143.9016131656,0
+DEEP.US,D,20171026,000000,25.2835,25.2835,25.2257,25.2257,898.3108351045,0
+DEEP.US,D,20171027,000000,24.6608,24.7215,24.6608,24.7215,1798.6290687232,0
+DEEP.US,D,20171030,000000,24.6508,24.6528,24.4555,24.5392,5755.2115402114,0
+DEEP.US,D,20171031,000000,24.4804,24.4874,24.4555,24.4555,4828.7971259081,0
+DEEP.US,D,20171101,000000,24.5731,24.5731,24.5731,24.5731,229.8471298759,0
+DEEP.US,D,20171102,000000,24.5223,24.5811,24.5223,24.5263,5864.6147592353,0
+DEEP.US,D,20171103,000000,24.4735,24.4804,24.4147,24.4147,823.033390822,0
+DEEP.US,D,20171106,000000,24.4615,24.4615,24.4376,24.4615,3288.1187662596,0
+DEEP.US,D,20171107,000000,24.1756,24.1756,24.0869,24.0959,12321.41208016,0
+DEEP.US,D,20171108,000000,24.1168,24.325,24.1168,24.325,8783.3721988821,0
+DEEP.US,D,20171109,000000,24.047,24.6966,24.047,24.6488,13863.094139065,0
+DEEP.US,D,20171110,000000,24.87,24.8959,24.869,24.87,6316.2794249303,0
+DEEP.US,D,20171113,000000,24.6966,24.8182,24.4515,24.4964,8282.5262695892,0
+DEEP.US,D,20171114,000000,24.5233,24.6179,24.5233,24.6179,3130.5379828949,0
+DEEP.US,D,20171115,000000,24.4555,24.7116,24.4555,24.6528,3806.0275829232,0
+DEEP.US,D,20171116,000000,24.8361,25.1161,24.8361,25.0583,6517.0192763503,0
+DEEP.US,D,20171117,000000,25.6013,25.6431,25.6013,25.6352,3036.1902527275,0
+DEEP.US,D,20171120,000000,25.7209,25.9121,25.6402,25.8862,3658.4837921295,0
+DEEP.US,D,20171121,000000,25.8185,25.8942,25.8006,25.8354,61465.538805547,0
+DEEP.US,D,20171122,000000,25.9221,25.957,25.9032,25.947,5013.4777892145,0
+DEEP.US,D,20171124,000000,25.9779,25.9779,25.9779,25.9779,1247.5981765753,0
+DEEP.US,D,20171127,000000,25.8215,25.8215,25.7049,25.7687,2767.1988518247,0
+DEEP.US,D,20171128,000000,25.957,26.2648,25.957,26.2648,7474.5483676237,0
+DEEP.US,D,20171129,000000,27.296,27.296,27.296,27.296,587.1640654035,0
+DEEP.US,D,20171130,000000,27.6607,27.6607,27.3429,27.3429,1450.3454265095,0
+DEEP.US,D,20171201,000000,27.3797,27.3797,27.1785,27.1785,1753.4626021537,0
+DEEP.US,D,20171204,000000,27.6726,28.2435,27.6726,28.0034,10621.145538632,0
+DEEP.US,D,20171205,000000,28.3113,28.3113,27.6039,27.6039,17273.664214691,0
+DEEP.US,D,20171206,000000,27.4574,27.6577,27.4574,27.5122,5672.9082011292,0
+DEEP.US,D,20171207,000000,27.6208,27.8191,27.6208,27.7414,12453.900382097,0
+DEEP.US,D,20171208,000000,28.0094,28.0971,27.7753,28.0751,14531.557844294,0
+DEEP.US,D,20171211,000000,28.1927,28.2136,28.0871,28.1608,16955.49155019,0
+DEEP.US,D,20171212,000000,28.1608,28.4348,28.1608,28.3292,22168.705491568,0
+DEEP.US,D,20171213,000000,28.2605,28.373,28.2545,28.3591,5442.0573719962,0
+DEEP.US,D,20171214,000000,28.373,28.391,27.8729,27.9924,15914.655420578,0
+DEEP.US,D,20171215,000000,28.3372,28.4258,28.3212,28.3551,12309.367689074,0
+DEEP.US,D,20171218,000000,28.4498,28.7098,28.4498,28.6978,11788.44777464,0
+DEEP.US,D,20171219,000000,28.6839,28.6839,28.5195,28.5643,3068.3086289547,0
+DEEP.US,D,20171220,000000,28.5564,28.7337,28.5564,28.7018,6637.4631872023,0
+DEEP.US,D,20171221,000000,28.8503,28.934,28.8483,28.8483,6358.4347937285,0
+DEEP.US,D,20171222,000000,28.8294,28.8473,28.7168,28.8044,41801.062960444,0
+DEEP.US,D,20171226,000000,28.7237,29.2189,28.7237,29.1233,16836.051338595,0
+DEEP.US,D,20171227,000000,29.3903,29.3903,28.7765,28.8124,21155.972941154,0
+DEEP.US,D,20171228,000000,28.8124,28.8652,28.6819,28.7945,20705.311974716,0
+DEEP.US,D,20171229,000000,28.8204,28.913,28.652,28.652,7178.4570867792,0
+DEEP.US,D,20180102,000000,28.7417,29.2598,28.7417,29.2229,9720.8273050135,0
+DEEP.US,D,20180103,000000,29.1123,29.1542,28.919,29.0226,12263.197523248,0
+DEEP.US,D,20180104,000000,28.9957,28.9957,28.5085,28.7676,24564.535618265,0
+DEEP.US,D,20180105,000000,28.9688,28.9688,28.8074,28.9011,6210.8910029348,0
+DEEP.US,D,20180108,000000,29.2936,29.46,29.0047,29.2627,13209.685922693,0
+DEEP.US,D,20180109,000000,29.467,29.5397,29.3614,29.4331,29701.468416103,0
+DEEP.US,D,20180110,000000,29.3395,29.7211,29.3395,29.7211,81699.112129426,0
+DEEP.US,D,20180111,000000,29.8874,30.4474,29.8615,30.4474,32108.339234629,0
+DEEP.US,D,20180112,000000,30.6028,30.9774,30.6028,30.9774,19799.975244812,0
+DEEP.US,D,20180116,000000,31.2504,31.2504,30.5849,30.6994,31911.614180237,0
+DEEP.US,D,20180117,000000,30.821,31.1019,30.821,31.0561,8387.9146915847,0
+DEEP.US,D,20180118,000000,31.1269,31.1508,30.9963,31.1179,52864.839871457,0
+DEEP.US,D,20180119,000000,31.2942,31.5114,31.1697,31.5114,15436.894574198,0
+DEEP.US,D,20180122,000000,31.6519,31.8611,31.4875,31.8611,24037.593508288,0
+DEEP.US,D,20180123,000000,32.0953,32.0953,31.7286,31.9388,15126.751503754,0
+DEEP.US,D,20180124,000000,31.9299,31.9996,31.5025,31.7575,67323.127669983,0
+DEEP.US,D,20180125,000000,31.9229,31.9229,31.354,31.4696,23414.296269629,0
+DEEP.US,D,20180126,000000,31.7306,32.0544,31.5523,32.0544,13256.859787777,0
+DEEP.US,D,20180129,000000,31.9667,32.2288,31.4776,32.1142,13252.844990748,0
+DEEP.US,D,20180130,000000,31.6609,31.7735,31.4248,31.5294,28937.65328145,0
+DEEP.US,D,20180131,000000,31.617,31.7575,31.074,31.1697,36539.671454726,0
+DEEP.US,D,20180201,000000,30.9605,31.1797,30.7781,30.9415,21376.786777716,0
+DEEP.US,D,20180202,000000,30.7144,30.7144,30.0359,30.1246,39443.373405516,0
+DEEP.US,D,20180205,000000,29.7818,30.2172,29.0306,29.0475,22083.391054714,0
+DEEP.US,D,20180206,000000,28.3412,29.3554,28.1778,29.3554,11953.054452804,0
+DEEP.US,D,20180207,000000,29.7031,30.0518,29.6952,29.8067,27498.348546769,0
+DEEP.US,D,20180208,000000,29.6404,29.6404,28.7237,28.8124,6768.9477898824,0
+DEEP.US,D,20180209,000000,28.7227,29.0167,27.7832,28.9081,34504.169361327,0
+DEEP.US,D,20180212,000000,29.0406,29.1791,28.8463,28.9519,11841.643835266,0
+DEEP.US,D,20180213,000000,29.1791,29.476,29.1432,29.4281,6183.7911229931,0
+DEEP.US,D,20180214,000000,29.1631,30.0797,29.1631,30.018,99660.31033523,0
+DEEP.US,D,20180215,000000,30.4992,30.5081,29.9592,30.4035,26599.034012407,0
+DEEP.US,D,20180216,000000,30.3467,30.6407,30.3059,30.4563,10089.184932369,0
+DEEP.US,D,20180220,000000,30.0518,30.0518,30.0518,30.0518,14642.968461832,0
+DEEP.US,D,20180221,000000,30.0897,30.3149,29.9602,29.9602,10609.101147547,0
+DEEP.US,D,20180222,000000,29.9741,30.2053,29.8426,29.8526,10874.077751421,0
+DEEP.US,D,20180223,000000,30.1246,30.4035,29.9472,30.3846,10623.152937146,0
+DEEP.US,D,20180226,000000,30.7931,30.7931,30.3946,30.6905,9216.9702779493,0
+DEEP.US,D,20180227,000000,30.9605,31.1607,30.1335,30.2272,17276.675312462,0
+DEEP.US,D,20180228,000000,30.3248,30.4613,30.1415,30.1415,12464.941073925,0
+DEEP.US,D,20180301,000000,30.0897,30.0897,29.6513,29.8785,20507.583221067,0
+DEEP.US,D,20180302,000000,29.5636,30.0737,29.476,30.0209,6873.3325126208,0
+DEEP.US,D,20180305,000000,30.018,30.4474,30.018,30.4474,32703.532894089,0
+DEEP.US,D,20180306,000000,30.4474,30.4474,30.2541,30.288,15478.046243739,0
+DEEP.US,D,20180307,000000,30.3418,30.4643,30.0708,30.2023,11528.489667051,0
+DEEP.US,D,20180308,000000,30.0668,30.1415,29.9213,29.9213,63922.594586928,0
+DEEP.US,D,20180309,000000,30.2162,30.3846,30.0439,30.3776,41751.881696846,0
+DEEP.US,D,20180312,000000,30.282,30.4344,30.2621,30.3597,14643.972161089,0
+DEEP.US,D,20180313,000000,30.5251,30.8489,30.5251,30.6068,3351.3518194569,0
+DEEP.US,D,20180314,000000,30.4125,30.4643,30.1654,30.2172,45245.758810811,0
+DEEP.US,D,20180315,000000,30.3846,30.3846,30.0887,30.1156,2155.9460042508,0
+DEEP.US,D,20180316,000000,30.1236,30.4384,30.1236,30.3776,6946.6025583891,0
+DEEP.US,D,20180319,000000,30.1933,30.1933,29.8675,29.8815,19904.35996755,0
+DEEP.US,D,20180320,000000,29.9203,30.0917,29.9203,30.0658,12352.52675713,0
+DEEP.US,D,20180321,000000,29.9143,30.2092,29.9143,29.9462,8972.0676592169,0
+DEEP.US,D,20180322,000000,29.7838,29.8516,29.3265,29.3265,9136.6743373813,0
+DEEP.US,D,20180323,000000,29.2568,29.3086,28.6699,28.7138,10412.376093155,0
+DEEP.US,D,20180326,000000,29.1063,29.5009,28.914,29.465,7494.6223527657,0
+DEEP.US,D,20180327,000000,29.3345,29.5706,28.932,28.9389,18758.135415942,0
+DEEP.US,D,20180328,000000,29.0884,29.465,29.0187,29.1601,24938.915441164,0
+DEEP.US,D,20180329,000000,29.2996,29.6154,29.2996,29.6154,2283.4158099025,0
+DEEP.US,D,20180402,000000,29.5875,29.5875,28.5663,28.8543,14960.137427076,0
+DEEP.US,D,20180403,000000,29.0456,29.2119,28.8712,29.2119,67359.260843238,0
+DEEP.US,D,20180404,000000,28.9409,29.8884,28.9409,29.8516,17684.177210845,0
+DEEP.US,D,20180405,000000,29.9383,29.9921,29.7539,29.9632,55063.944943763,0
+DEEP.US,D,20180406,000000,29.6234,29.741,29.0376,29.2588,4162.3408191937,0
+DEEP.US,D,20180409,000000,29.3953,29.4042,29.0964,29.1063,21464.108613084,0
+DEEP.US,D,20180410,000000,29.5009,29.7111,29.4401,29.6583,12020.30230303,0
+DEEP.US,D,20180411,000000,29.5955,29.7888,29.478,29.5198,8370.851804214,0
+DEEP.US,D,20180412,000000,29.6673,29.8675,29.6404,29.6971,9396.6324449702,0
+DEEP.US,D,20180413,000000,29.5716,29.6135,29.3953,29.3953,5631.7565315881,0
+DEEP.US,D,20180416,000000,29.5875,29.7888,29.5875,29.744,4732.4419972265,0
+DEEP.US,D,20180417,000000,29.9383,30.0369,29.8287,29.8675,66526.190459845,0
+DEEP.US,D,20180418,000000,29.8316,30.1654,29.8316,29.9462,17379.052636687,0
+DEEP.US,D,20180419,000000,29.8516,29.8516,29.3305,29.5198,7084.1093566118,0
+DEEP.US,D,20180420,000000,29.5517,29.5646,29.3175,29.3624,3053.2531400982,0
+DEEP.US,D,20180423,000000,29.3953,29.6055,29.3175,29.4132,11580.68202842,0
+DEEP.US,D,20180424,000000,29.6144,29.7659,29.2219,29.2647,57423.641897205,0
+DEEP.US,D,20180425,000000,29.4002,29.7011,29.4002,29.6234,12677.72531643,0
+DEEP.US,D,20180426,000000,29.6932,30.0698,29.6005,29.9632,4825.7860281368,0
+DEEP.US,D,20180427,000000,30.0608,30.2102,29.9921,30.1654,29757.675574501,0
+DEEP.US,D,20180430,000000,30.3597,30.3597,29.5796,29.5796,34297.407314364,0
+DEEP.US,D,20180501,000000,29.3534,29.3823,28.914,29.202,57748.840456506,0
+DEEP.US,D,20180502,000000,28.9838,29.0804,28.8802,28.8802,6996.7875212441,0
+DEEP.US,D,20180503,000000,28.8264,28.8264,28.5095,28.6699,42545.807809212,0
+DEEP.US,D,20180504,000000,28.5982,28.923,28.5823,28.8981,5060.6516542982,0
+DEEP.US,D,20180507,000000,28.8005,28.8005,28.39,28.4677,12165.838695309,0
+DEEP.US,D,20180508,000000,28.5982,28.655,28.4378,28.4846,39163.341312785,0
+DEEP.US,D,20180509,000000,28.643,28.8931,28.5823,28.8612,6276.1314546463,0
+DEEP.US,D,20180510,000000,28.648,28.9838,28.6371,28.8881,15183.962361409,0
+DEEP.US,D,20180511,000000,29.0007,29.0884,28.8881,29.0884,5385.8502135986,0
+DEEP.US,D,20180514,000000,29.1681,29.3674,29.1681,29.3086,12054.428077771,0
+DEEP.US,D,20180515,000000,29.2468,29.5517,29.2468,29.5477,29883.137981638,0
+DEEP.US,D,20180516,000000,29.9143,30.278,29.8785,30.1933,23430.355457742,0
+DEEP.US,D,20180517,000000,30.3946,30.5081,30.1236,30.2272,15561.353282078,0
+DEEP.US,D,20180518,000000,30.2272,30.2272,29.9293,29.9383,9355.4807754291,0
+DEEP.US,D,20180521,000000,30.3049,30.3318,30.2451,30.288,11792.462571668,0
+DEEP.US,D,20180522,000000,30.288,30.3946,30.0997,30.1485,71966.240433327,0
+DEEP.US,D,20180523,000000,30,30.3776,30,30.3776,5700.0080810709,0
+DEEP.US,D,20180524,000000,30.5081,30.6994,30.3059,30.6466,4855.8970058498,0
+DEEP.US,D,20180525,000000,30.6835,30.8838,30.6725,30.812,6663.5593678869,0
+DEEP.US,D,20180529,000000,30.7343,30.7612,30.534,30.6636,25201.884646524,0
+DEEP.US,D,20180530,000000,30.8578,31.1079,30.8578,31.0302,13944.39377889,0
+DEEP.US,D,20180531,000000,31.1288,31.1288,30.3248,30.4304,24142.981930283,0
+DEEP.US,D,20180601,000000,30.7612,30.8927,30.7094,30.8927,17127.124123154,0
+DEEP.US,D,20180604,000000,31.1189,31.3919,30.9794,31.3919,11879.784407036,0
+DEEP.US,D,20180605,000000,31.7256,32.0405,31.4088,32.0405,16818.988451225,0
+DEEP.US,D,20180606,000000,32.3902,32.3902,31.9369,32.1132,13351.207517944,0
+DEEP.US,D,20180607,000000,32.3204,32.441,31.9508,32.0405,39327.947990949,0
+DEEP.US,D,20180608,000000,32.0305,32.2507,31.9189,32.2507,211412.18562074,0
+DEEP.US,D,20180611,000000,32.3722,32.6173,32.3722,32.5735,43333.711726035,0
+DEEP.US,D,20180612,000000,32.7419,32.7419,32.2866,32.4121,10128.329203396,0
+DEEP.US,D,20180613,000000,32.3085,32.3902,31.9219,31.9219,8515.3844972364,0
+DEEP.US,D,20180614,000000,31.894,31.894,31.63,31.7177,29017.949222018,0
+DEEP.US,D,20180615,000000,31.5662,31.8412,31.5144,31.7276,42390.234424361,0
+DEEP.US,D,20180618,000000,31.621,31.8841,31.5961,31.7884,10862.033360336,0
+DEEP.US,D,20180619,000000,31.5852,31.7675,31.3281,31.7675,19463.735993683,0
+DEEP.US,D,20180620,000000,31.8681,31.894,31.7097,31.8841,5282.4691901173,0
+DEEP.US,D,20180621,000000,31.8681,32.0704,31.7794,31.8681,17254.593928806,0
+DEEP.US,D,20180622,000000,31.886,31.9369,31.4178,31.4178,33183.301138983,0
+DEEP.US,D,20180625,000000,31.1498,31.1906,30.8708,31.0193,12438.84489324,0
+DEEP.US,D,20180626,000000,30.9754,31.1966,30.9575,31.092,5079.7219401831,0
+DEEP.US,D,20180627,000000,31.2105,31.3909,30.7473,30.7811,4224.5701731339,0
+DEEP.US,D,20180628,000000,30.8011,31.0721,30.5789,30.9575,40516.327911356,0
+DEEP.US,D,20180629,000000,31.1169,31.1348,30.7642,30.7811,27977.113092405,0
+DEEP.US,D,20180702,000000,30.5261,30.6775,30.271,30.6775,12181.897883423,0
+DEEP.US,D,20180703,000000,30.818,30.9306,30.6157,30.6426,6186.8022207644,0
+DEEP.US,D,20180705,000000,30.9475,30.9475,30.7194,30.8957,7626.1069554458,0
+DEEP.US,D,20180706,000000,30.9077,31.1966,30.9077,31.1259,23873.990529381,0
+DEEP.US,D,20180709,000000,31.1817,31.3819,31.1647,31.3739,20212.49563948,0
+DEEP.US,D,20180710,000000,31.347,31.4347,31.2942,31.4347,5376.8169202847,0
+DEEP.US,D,20180711,000000,31.2873,31.2873,30.9256,30.9943,7871.0095741782,0
+DEEP.US,D,20180712,000000,30.8877,31.0282,30.7034,31.0193,18500.184706867,0
+DEEP.US,D,20180713,000000,31.1458,31.1458,30.9306,30.9575,21016.458744417,0
+DEEP.US,D,20180716,000000,31.0023,31.0023,30.821,30.9655,3475.8105273373,0
+DEEP.US,D,20180717,000000,31.0651,31.0651,30.9485,31.0193,4665.1941470008,0
+DEEP.US,D,20180718,000000,31.0651,31.2235,31.0651,31.2145,11697.111142243,0
+DEEP.US,D,20180719,000000,31.1498,31.4078,31.1498,31.3201,30366.921023561,0
+DEEP.US,D,20180720,000000,31.2614,31.2614,31.0023,31.0023,19797.967846298,0
+DEEP.US,D,20180723,000000,31.0471,31.2325,30.9386,31.1338,13186.60083978,0
+DEEP.US,D,20180724,000000,31.2325,31.2325,30.8349,30.8349,10050.040661342,0
+DEEP.US,D,20180725,000000,30.9764,31.1966,30.827,31.1876,25310.284166291,0
+DEEP.US,D,20180726,000000,31.1348,31.5134,31.1348,31.356,15473.027747454,0
+DEEP.US,D,20180727,000000,31.3739,31.3739,30.8788,30.9306,9729.8605983274,0
+DEEP.US,D,20180730,000000,31.0471,31.2105,31.0471,31.2105,5733.1301565552,0
+DEEP.US,D,20180731,000000,31.4238,31.4238,31.1348,31.1348,82281.257698544,0
+DEEP.US,D,20180801,000000,31.0641,31.0641,30.4304,30.4792,9605.401890447,0
+DEEP.US,D,20180802,000000,30.2342,30.6855,30.2342,30.6855,5606.6640501606,0
+DEEP.US,D,20180803,000000,30.7642,30.9625,30.7363,30.8339,13852.053447237,0
+DEEP.US,D,20180806,000000,30.6855,30.9226,30.6855,30.8778,178864.22611151,0
+DEEP.US,D,20180807,000000,30.9575,31.2315,30.9575,31.2145,9107.5670589254,0
+DEEP.US,D,20180808,000000,31.347,31.356,31.2056,31.356,9777.0344634111,0
+DEEP.US,D,20180809,000000,31.2594,31.364,31.2594,31.2594,7296.893599117,0
+DEEP.US,D,20180810,000000,31.092,31.2145,31.0193,31.092,24620.742776663,0
+DEEP.US,D,20180813,000000,31.0471,31.2693,30.9615,31.0571,7850.9355890362,0
+DEEP.US,D,20180814,000000,31.2414,31.6479,31.2414,31.6469,11922.943475091,0
+DEEP.US,D,20180815,000000,31.3201,31.3201,30.5071,30.6257,13643.28400176,0
+DEEP.US,D,20180816,000000,30.9475,30.9943,30.7752,30.8957,27491.322651969,0
+DEEP.US,D,20180817,000000,30.9664,31.3401,30.9664,31.3401,4008.7748328574,0
+DEEP.US,D,20180820,000000,31.621,31.9468,31.621,31.9468,3503.9141065361,0
+DEEP.US,D,20180821,000000,31.8841,32.0644,31.7466,32.0385,9294.255120746,0
+DEEP.US,D,20180822,000000,32.0704,32.2915,31.9369,31.9827,32350.23075559,0
+DEEP.US,D,20180823,000000,31.8332,31.9827,31.7974,31.9827,12591.40718032,0
+DEEP.US,D,20180824,000000,31.7794,31.7794,31.4965,31.5742,8415.0145715264,0
+DEEP.US,D,20180827,000000,31.7366,31.8581,31.6838,31.7097,19701.612717616,0
+DEEP.US,D,20180828,000000,31.7276,31.8123,31.6041,31.7705,15209.054842836,0
+DEEP.US,D,20180829,000000,31.7705,31.7705,31.4387,31.7535,15004.300194388,0
+DEEP.US,D,20180830,000000,31.63,31.63,31.2683,31.2683,4924.1485553326,0
+DEEP.US,D,20180831,000000,31.3739,31.5055,31.3281,31.5055,9986.807608145,0
+DEEP.US,D,20180904,000000,31.3371,31.3371,30.9575,31.1787,19830.086222525,0
+DEEP.US,D,20180905,000000,31.1259,31.2235,31.0163,31.1966,20439.331671584,0
+DEEP.US,D,20180906,000000,31.1966,31.2763,31.0023,31.0193,36205.439602111,0
+DEEP.US,D,20180907,000000,31.1348,31.1348,30.9156,30.9664,13538.899279022,0
+DEEP.US,D,20180910,000000,31.0123,31.3281,31.0123,31.2105,5423.9907853684,0
+DEEP.US,D,20180911,000000,31.1966,31.2504,30.9306,31.1428,20816.722592254,0
+DEEP.US,D,20180912,000000,31.0571,31.3281,31.0571,31.3201,16696.537141859,0
+DEEP.US,D,20180913,000000,31.3281,31.356,31.1169,31.2235,34604.539287037,0
+DEEP.US,D,20180914,000000,31.5324,31.5324,31.0193,31.3371,4345.0140839859,0
+DEEP.US,D,20180917,000000,31.2594,31.2594,31.0352,31.0352,14417.136128984,0
+DEEP.US,D,20180918,000000,31.099,31.2873,31.0063,31.2594,5479.1942445089,0
+DEEP.US,D,20180919,000000,31.4188,31.4805,31.357,31.3769,2708.9842949129,0
+DEEP.US,D,20180920,000000,31.4188,31.4815,31.3291,31.4536,23120.212387299,0
+DEEP.US,D,20180921,000000,31.4815,31.7545,31.4815,31.5692,9279.1996318895,0
+DEEP.US,D,20180924,000000,31.5334,31.5334,31.2066,31.2066,11777.407082811,0
+DEEP.US,D,20180925,000000,31.1966,31.1966,31.0312,31.082,5310.5727693161,0
+DEEP.US,D,20180926,000000,31.1428,31.4267,31.1428,31.2952,2171.0014931073,0
+DEEP.US,D,20180927,000000,31.2783,31.2783,31.0282,31.2066,2213.1568619055,0
+DEEP.US,D,20180928,000000,31.0382,31.3381,31.0382,31.2335,51651.367469623,0
+DEEP.US,D,20181001,000000,31.5951,31.5951,31.0282,31.0282,13906.253207121,0
+DEEP.US,D,20181002,000000,31.1637,31.1637,30.7881,30.806,4510.6244614074,0
+DEEP.US,D,20181003,000000,30.8339,31.1428,30.7981,31.0023,140956.51256935,0
+DEEP.US,D,20181004,000000,31.0282,31.0282,30.4374,30.5869,31787.155472357,0
+DEEP.US,D,20181005,000000,30.4992,30.6416,30.2152,30.3936,8364.8296086714,0
+DEEP.US,D,20181008,000000,30.3228,30.4643,30.3228,30.4553,3181.726645007,0
+DEEP.US,D,20181009,000000,30.4553,30.551,30.3308,30.3836,36267.668956051,0
+DEEP.US,D,20181010,000000,30.2371,30.3139,29.6842,29.7649,31963.806541607,0
+DEEP.US,D,20181011,000000,29.995,30.1405,29.3743,29.3743,12682.743812716,0
+DEEP.US,D,20181012,000000,29.9861,29.9861,29.3644,29.7121,43797.420782816,0
+DEEP.US,D,20181015,000000,29.5517,30.0209,29.5517,29.7559,3815.0608762371,0
+DEEP.US,D,20181016,000000,29.7828,30.1714,29.7828,30.1714,16090.30279057,0
+DEEP.US,D,20181017,000000,30.1983,30.1983,29.7121,29.8795,235542.11946069,0
+DEEP.US,D,20181018,000000,29.8705,29.9243,29.4471,29.5955,88135.835465208,0
+DEEP.US,D,20181019,000000,29.8257,29.9532,29.2966,29.2966,11588.711622477,0
+DEEP.US,D,20181022,000000,29.3146,29.4819,29.2378,29.3504,94879.690773663,0
+DEEP.US,D,20181023,000000,29.0306,29.5188,28.6729,29.4212,57948.576608669,0
+DEEP.US,D,20181024,000000,29.5268,29.5268,28.3153,28.3153,32754.721556201,0
+DEEP.US,D,20181025,000000,28.387,29.0834,28.387,28.8991,28173.838146797,0
+DEEP.US,D,20181026,000000,28.4049,28.6769,28.0602,28.4049,14900.919170907,0
+DEEP.US,D,20181029,000000,28.6689,29.2637,28.378,28.6769,25936.592502721,0
+DEEP.US,D,20181030,000000,29.1731,29.7739,29.0705,29.4999,52974.243090481,0
+DEEP.US,D,20181031,000000,30.1196,30.1196,29.473,29.5049,34478.073180642,0
+DEEP.US,D,20181101,000000,29.737,30.1983,29.5786,30.1943,26256.772565736,0
+DEEP.US,D,20181102,000000,31.1687,31.1687,29.9123,30.27,126727.06820145,0
+DEEP.US,D,20181105,000000,30.1545,30.806,30.0209,30.4723,47358.545747006,0
+DEEP.US,D,20181106,000000,30.5958,31.2683,30.534,30.8957,38609.299322866,0
+DEEP.US,D,20181107,000000,30.8957,31.0611,30.4992,31.0382,79528.110636319,0
+DEEP.US,D,20181108,000000,30.9386,31.1876,30.8877,31.0571,57597.281868684,0
+DEEP.US,D,20181109,000000,30.8877,30.8877,30.4992,30.7184,73062.28002208,0
+DEEP.US,D,20181112,000000,30.9136,30.9136,30.3856,30.4115,48418.452162504,0
+DEEP.US,D,20181113,000000,30.4812,30.6048,30.2511,30.3129,25343.406241775,0
+DEEP.US,D,20181114,000000,30.4992,30.7204,29.8446,30.1714,39593.928294081,0
+DEEP.US,D,20181115,000000,29.7908,30.3398,29.5298,30.0937,47844.336187443,0
+DEEP.US,D,20181116,000000,30.56,30.56,29.6453,30.1814,30677.064094004,0
+DEEP.US,D,20181119,000000,30.0558,30.1545,29.5188,29.6842,97481.279248066,0
+DEEP.US,D,20181120,000000,28.934,29.3743,28.6929,28.8383,32146.479806399,0
+DEEP.US,D,20181121,000000,29.1004,29.6583,29.1004,29.5606,22354.389854131,0
+DEEP.US,D,20181123,000000,29.3504,29.3933,29.3146,29.3146,1467.4083138802,0
+DEEP.US,D,20181126,000000,29.73,29.9492,29.7201,29.9243,17379.052636687,0
+DEEP.US,D,20181127,000000,29.9044,30.3308,29.7818,30.1156,70458.684149163,0
+DEEP.US,D,20181128,000000,30.1634,30.7363,29.7599,30.7144,23399.240780772,0
+DEEP.US,D,20181129,000000,30.7104,30.7104,30.286,30.3398,43419.026162889,0
+DEEP.US,D,20181130,000000,30.3677,30.3677,30.1106,30.2461,35023.081877247,0
+DEEP.US,D,20181203,000000,30.8608,30.8608,30.3398,30.7672,10170.484572194,0
+DEEP.US,D,20181204,000000,30.7363,30.7363,29.6055,29.6483,119978.19439671,0
+DEEP.US,D,20181206,000000,29.2249,29.8077,28.8363,29.5268,213031.15252245,0
+DEEP.US,D,20181207,000000,29.463,29.5696,28.6769,28.8632,102218.73974158,0
+DEEP.US,D,20181210,000000,28.8094,28.8094,28.0134,28.4816,113297.57214145,0
+DEEP.US,D,20181211,000000,29.0306,29.1273,28.3422,28.5504,32275.957010565,0
+DEEP.US,D,20181212,000000,28.8363,29.1422,28.7676,28.8174,38501.903502356,0
+DEEP.US,D,20181213,000000,28.8174,28.8174,28.1409,28.2794,15144.818090382,0
+DEEP.US,D,20181214,000000,28.0941,28.9868,27.8649,27.9546,134672.35152065,0
+DEEP.US,D,20181217,000000,27.7942,28.1459,27.1745,27.4136,98194.909419864,0
+DEEP.US,D,20181218,000000,27.564,27.8789,27.301,27.4395,79653.573043456,0
+DEEP.US,D,20181219,000000,27.4395,27.6238,26.4661,26.5548,116387.96215406,0
+DEEP.US,D,20181220,000000,26.5548,26.8437,25.9909,26.2808,312009.95106211,0
+DEEP.US,D,20181221,000000,26.5458,26.8327,25.675,25.7358,246494.48575416,0
+DEEP.US,D,20181224,000000,25.5664,26.0417,25.423,25.4787,95223.959618848,0
+DEEP.US,D,20181226,000000,25.7169,26.8397,25.3951,26.768,459830.76285077,0
+DEEP.US,D,20181227,000000,26.4492,27.0499,26.0237,27.0499,1249344.6132827,0
+DEEP.US,D,20181228,000000,27.3379,27.3538,26.773,26.9124,255238.71368202,0
+DEEP.US,D,20181231,000000,27.1864,27.1864,26.7829,26.9204,113408.98275899,0
+DEEP.US,D,20190102,000000,26.5388,27.5979,26.5388,27.4355,80582.998555531,0
+DEEP.US,D,20190103,000000,27.2661,27.2751,26.6026,26.7829,110865.60884149,0
+DEEP.US,D,20190104,000000,27.1486,27.5112,26.9971,27.4544,32922.339332137,0
+DEEP.US,D,20190107,000000,27.571,28.4039,27.5162,28.0353,31007.28114959,0
+DEEP.US,D,20190108,000000,28.4996,28.4996,27.7145,28.0642,119860.76158362,0
+DEEP.US,D,20190109,000000,28.3133,28.7158,28.3133,28.4816,24181.122502053,0
+DEEP.US,D,20190110,000000,28.108,28.108,27.3538,27.9297,76700.689829068,0
+DEEP.US,D,20190111,000000,27.8839,28.1548,27.7593,27.9197,27950.013212464,0
+DEEP.US,D,20190114,000000,27.7593,27.8121,27.5411,27.6497,57105.469232705,0
+DEEP.US,D,20190115,000000,27.6497,27.7314,27.3867,27.4793,45459.546752573,0
+DEEP.US,D,20190116,000000,27.2691,27.571,27.2691,27.3907,45841.956169528,0
+DEEP.US,D,20190117,000000,27.2851,27.7503,27.2851,27.6218,43337.726523064,0
+DEEP.US,D,20190118,000000,27.8201,28.4009,27.8201,28.3581,26269.820656078,0
+DEEP.US,D,20190122,000000,28.1977,28.1977,27.579,27.7055,88405.830565368,0
+DEEP.US,D,20190123,000000,27.83,27.9386,27.3588,27.7314,176327.87808881,0
+DEEP.US,D,20190124,000000,27.7414,28.1548,27.7414,28.0353,67087.258344564,0
+DEEP.US,D,20190125,000000,28.4129,28.7576,28.4129,28.6799,64928.301242542,0
+DEEP.US,D,20190128,000000,28.377,28.6709,28.3501,28.5823,31107.6510753,0
+DEEP.US,D,20190129,000000,28.644,28.644,28.3491,28.4398,43667.94357865,0
+DEEP.US,D,20190130,000000,28.5364,28.7965,28.3133,28.654,56013.44444098,0
+DEEP.US,D,20190131,000000,28.6899,28.7865,28.5085,28.7606,44596.365391467,0
+DEEP.US,D,20190201,000000,28.6899,28.7337,28.4727,28.6759,17843.765392724,0
+DEEP.US,D,20190204,000000,28.664,28.8782,28.4906,28.8682,17259.612425092,0
+DEEP.US,D,20190205,000000,29.0286,29.1551,28.8323,29.0555,287418.3155639,0
+DEEP.US,D,20190206,000000,29.2538,29.2538,29.0465,29.1551,65919.956108557,0
+DEEP.US,D,20190207,000000,29.0286,29.0286,28.6351,28.8413,12345.50086233,0
+DEEP.US,D,20190208,000000,28.5364,28.6709,28.377,28.6032,17941.124220663,0
+DEEP.US,D,20190211,000000,28.664,28.6978,28.4986,28.6181,136536.22104108,0
+DEEP.US,D,20190212,000000,28.8961,29.0495,28.8871,28.9489,41207.876699498,0
+DEEP.US,D,20190213,000000,29.0994,29.2119,28.93,29.188,71208.447494217,0
+DEEP.US,D,20190214,000000,29.0914,29.3863,28.9539,29.207,133937.64366445,0
+DEEP.US,D,20190215,000000,29.3863,29.4411,29.3116,29.3335,55304.832765467,0
+DEEP.US,D,20190219,000000,29.3335,29.6653,29.3335,29.5965,80965.407972486,0
+DEEP.US,D,20190220,000000,29.5487,29.6194,29.4142,29.467,48479.677817187,0
+DEEP.US,D,20190221,000000,29.4142,29.4142,28.9888,29.1173,243415.13643338,0
+DEEP.US,D,20190222,000000,29.1711,29.3594,29.0994,29.3425,38737.772827775,0
+DEEP.US,D,20190225,000000,29.5616,29.6732,29.4411,29.4859,61388.25396275,0
+DEEP.US,D,20190226,000000,29.3524,29.5417,29.201,29.3056,22356.397252645,0
+DEEP.US,D,20190227,000000,29.3076,29.3076,29.0994,29.1173,125363.04091105,0
+DEEP.US,D,20190228,000000,28.8144,29.0994,28.7307,29.0734,19222.848171979,0
+DEEP.US,D,20190301,000000,29.745,30.0319,29.5746,29.5925,266037.51398915,0
+DEEP.US,D,20190304,000000,29.6822,29.728,29.2538,29.3425,44450.828999188,0
+DEEP.US,D,20190305,000000,29.4859,29.4859,29.2438,29.3255,57440.704784576,0
+DEEP.US,D,20190306,000000,29.2986,29.2986,28.9389,28.9559,7552.8369096775,0
+DEEP.US,D,20190307,000000,28.7526,28.7526,28.4647,28.5643,16688.507547802,0
+DEEP.US,D,20190308,000000,28.2236,28.4398,28.1548,28.4398,18363.681607902,0
+DEEP.US,D,20190311,000000,28.5085,28.9658,28.5085,28.9559,29297.981314749,0
+DEEP.US,D,20190312,000000,28.9838,29.0386,28.8592,28.9658,12014.280107487,0
+DEEP.US,D,20190313,000000,29.0107,29.1731,28.9658,29.0645,6556.1635473772,0
+DEEP.US,D,20190314,000000,28.9559,28.9838,28.7775,28.8503,19231.881465293,0
+DEEP.US,D,20190315,000000,29.0107,29.1273,28.8553,28.8961,20318.887760732,0
+DEEP.US,D,20190318,000000,29.0386,29.19,28.9489,29.1731,9139.6854351526,0
+DEEP.US,D,20190319,000000,29.2548,29.468,29.1173,29.1173,5910.7849250619,0
+DEEP.US,D,20190320,000000,28.9429,28.9479,28.5713,28.7427,63352.493408895,0
+DEEP.US,D,20190321,000000,28.7686,29.3435,28.7427,29.2637,32154.509400456,0
+DEEP.US,D,20190322,000000,29.0734,29.1273,28.4209,28.4806,7184.4792823218,0
+DEEP.US,D,20190325,000000,28.4906,28.922,28.4906,28.6171,17662.095827189,0
+DEEP.US,D,20190326,000000,28.8782,29.1452,28.8782,29.0605,24411.973331186,0
+DEEP.US,D,20190327,000000,29.1671,29.2358,28.8861,29.0834,9186.8593002363,0
+DEEP.US,D,20190328,000000,29.208,29.2897,28.9569,29.0296,31898.566089895,0
+DEEP.US,D,20190329,000000,29.2259,29.2637,29.1731,29.2358,5218.2324376629,0
+DEEP.US,D,20190401,000000,29.468,29.6115,29.3823,29.6025,28540.188375639,0
+DEEP.US,D,20190402,000000,29.6204,29.6922,29.4331,29.5666,26706.429832917,0
+DEEP.US,D,20190403,000000,29.7998,29.997,29.7739,29.8456,32205.698062568,0
+DEEP.US,D,20190404,000000,29.7818,30.3577,29.7818,30.3487,39434.340112202,0
+DEEP.US,D,20190405,000000,30.4733,30.4922,30.2939,30.3487,25039.285366874,0
+DEEP.US,D,20190408,000000,30.4294,30.4374,30.3119,30.3995,4635.0831692878,0
+DEEP.US,D,20190409,000000,30.2312,30.2312,29.8725,29.9163,8032.6051545713,0
+DEEP.US,D,20190410,000000,30.1156,30.1604,29.8815,30.1236,12798.169227282,0
+DEEP.US,D,20190411,000000,30.1505,30.3029,29.9143,29.9562,16154.539543025,0
+DEEP.US,D,20190412,000000,30.2212,30.2361,30,30.1784,10009.892691058,0
+DEEP.US,D,20190415,000000,30.1883,30.2551,30.1564,30.1604,4163.3445184508,0
+DEEP.US,D,20190416,000000,30.2591,30.5191,30.1953,30.5101,34303.429509907,0
+DEEP.US,D,20190417,000000,30.536,30.6357,30.4035,30.4653,9069.4264871556,0
+DEEP.US,D,20190418,000000,30.3766,30.4822,30.2979,30.4035,13405.407277828,0
+DEEP.US,D,20190422,000000,30.2391,30.2591,29.727,29.7998,8946.9751777894,0
+DEEP.US,D,20190423,000000,29.9442,30.0967,29.733,29.9891,15156.862481467,0
+DEEP.US,D,20190424,000000,29.9701,30.2212,29.8825,30.015,20317.884061475,0
+DEEP.US,D,20190425,000000,29.9701,29.9701,29.4869,29.5427,21554.441546223,0
+DEEP.US,D,20190426,000000,29.4331,29.5517,29.2807,29.5377,16082.273196513,0
+DEEP.US,D,20190429,000000,29.5567,29.5796,29.477,29.477,17136.157416468,0
+DEEP.US,D,20190430,000000,29.4869,29.4969,29.1223,29.4152,25136.644194812,0
+DEEP.US,D,20190501,000000,29.5049,29.5666,29.1641,29.188,64798.824038376,0
+DEEP.US,D,20190502,000000,29.0784,29.1551,28.8762,29.0754,63858.357834473,0
+DEEP.US,D,20190503,000000,29.208,29.3265,29.208,29.3175,29024.975116818,0
+DEEP.US,D,20190506,000000,28.8064,29.1083,28.663,29.0555,14131.081840711,0
+DEEP.US,D,20190507,000000,28.7965,28.8323,28.3222,28.4906,24364.799466103,0
+DEEP.US,D,20190508,000000,28.3979,28.6968,28.376,28.5354,12258.179026962,0
+DEEP.US,D,20190509,000000,28.2664,28.4388,27.9227,28.3392,21846.518030039,0
+DEEP.US,D,20190510,000000,28.2495,28.5175,27.9098,28.4119,44756.957272603,0
+DEEP.US,D,20190513,000000,27.9885,27.9885,27.1685,27.3438,10865.044458108,0
+DEEP.US,D,20190514,000000,27.4325,27.855,27.4186,27.6936,9217.9739772064,0
+DEEP.US,D,20190515,000000,27.4953,27.7125,27.4694,27.6567,10412.376093155,0
+DEEP.US,D,20190516,000000,27.7195,27.8151,27.6388,27.6746,57211.861353957,0
+DEEP.US,D,20190517,000000,27.3887,27.8101,27.3887,27.586,12329.441674216,0
+DEEP.US,D,20190520,000000,27.3967,27.4156,27.2103,27.3359,12662.669827574,0
+DEEP.US,D,20190521,000000,27.3518,27.6467,27.2552,27.6029,29667.342641362,0
+DEEP.US,D,20190522,000000,27.3967,27.4694,26.9931,27.029,78429.059949794,0
+DEEP.US,D,20190523,000000,26.8766,26.9124,26.6444,26.7879,16927.387970992,0
+DEEP.US,D,20190524,000000,26.8048,26.8048,26.6086,26.6524,40301.536270336,0
+DEEP.US,D,20190528,000000,26.769,26.8048,26.3695,26.3834,9027.2711183574,0
+DEEP.US,D,20190529,000000,26.0317,26.1921,25.9271,26.1413,26060.047511344,0
+DEEP.US,D,20190530,000000,26.2748,26.4631,26.1014,26.1582,22873.302370052,0
+DEEP.US,D,20190531,000000,25.8295,25.8295,25.4528,25.5505,22875.309768566,0
+DEEP.US,D,20190603,000000,25.5844,26.0317,25.5844,25.9092,69966.871513184,0
+DEEP.US,D,20190604,000000,26.1961,26.5338,26.1961,26.5338,45850.989462842,0
+DEEP.US,D,20190605,000000,26.5996,26.7341,26.1413,26.2917,59718.098398936,0
+DEEP.US,D,20190606,000000,26.3017,26.3107,25.9819,26.1961,40382.835910161,0
+DEEP.US,D,20190607,000000,26.2648,26.4591,26.2399,26.3575,12287.286305418,0
+DEEP.US,D,20190610,000000,26.4541,26.6783,26.4103,26.49,20640.071523004,0
+DEEP.US,D,20190611,000000,26.6096,26.8447,26.5906,26.5996,50876.511643142,0
+DEEP.US,D,20190612,000000,26.6096,26.6096,26.4193,26.4193,13277.937472176,0
+DEEP.US,D,20190613,000000,26.5069,26.9274,26.5069,26.8467,22550.111209266,0
+DEEP.US,D,20190614,000000,26.8447,26.8816,26.6723,26.7989,141916.04905914,0
+DEEP.US,D,20190617,000000,26.7809,26.9174,26.6753,26.8278,122145.18109278,0
+DEEP.US,D,20190618,000000,26.9732,27.309,26.9633,27.1436,23843.879551668,0
+DEEP.US,D,20190619,000000,27.1526,27.3698,27.1247,27.2432,29692.435122789,0
+DEEP.US,D,20190620,000000,27.579,27.6507,27.3269,27.5331,109998.41268336,0
+DEEP.US,D,20190621,000000,27.4973,27.6507,27.3279,27.561,24532.417242038,0
+DEEP.US,D,20190624,000000,27.5431,27.561,27.3389,27.3797,28607.436225864,0
+DEEP.US,D,20190625,000000,27.4614,27.4614,27.1526,27.1954,55764.527025219,0
+DEEP.US,D,20190626,000000,27.3518,27.5431,27.3518,27.4614,14279.629330762,0
+DEEP.US,D,20190627,000000,27.561,27.853,27.561,27.844,8055.6902374846,0
+DEEP.US,D,20190628,000000,28.124,28.2505,28.0253,28.2146,43560.54775814,0
+DEEP.US,D,20190701,000000,28.5673,28.6929,28.2395,28.387,9611.4240859896,0
+DEEP.US,D,20190702,000000,28.2405,28.2595,28.0602,28.1698,75763.234722936,0
+DEEP.US,D,20190703,000000,28.2316,28.4747,28.1788,28.4308,6351.4088989288,0
+DEEP.US,D,20190705,000000,28.3591,28.6391,28.2764,28.6391,13391.355488228,0
+DEEP.US,D,20190708,000000,28.5115,28.658,28.4667,28.6291,15914.655420578,0
+DEEP.US,D,20190709,000000,28.5016,28.5016,28.3232,28.396,59338.700079752,0
+DEEP.US,D,20190710,000000,28.5215,28.6082,28.378,28.4916,65769.401219992,0
+DEEP.US,D,20190711,000000,28.8034,28.8034,28.5753,28.7845,12957.757409161,0
+DEEP.US,D,20190712,000000,28.8034,29.1651,28.8034,29.0964,15492.098033339,0
+DEEP.US,D,20190715,000000,29.1183,29.1183,29.0286,29.1004,30504.427821783,0
+DEEP.US,D,20190716,000000,29.1561,29.1561,28.938,28.9918,14060.822892714,0
+DEEP.US,D,20190717,000000,28.9549,28.9549,28.5295,28.5295,33557.680961881,0
+DEEP.US,D,20190718,000000,28.4239,28.5932,28.4239,28.5823,3777.9240037244,0
+DEEP.US,D,20190719,000000,28.7028,28.8294,28.6211,28.6211,9338.4178880584,0
+DEEP.US,D,20190722,000000,28.6211,28.6211,28.4009,28.4986,6147.6579497375,0
+DEEP.US,D,20190723,000000,28.7387,28.7586,28.387,28.7387,60501.987518731,0
+DEEP.US,D,20190724,000000,28.9649,29.3106,28.8941,29.2568,14823.63432811,0
+DEEP.US,D,20190725,000000,29.2329,29.2329,28.9101,29.0465,27038.654287017,0
+DEEP.US,D,20190726,000000,29.1183,29.2657,29.0097,29.2099,307371.85679505,0
+DEEP.US,D,20190729,000000,29.19,29.2657,29.0196,29.2378,75413.947381466,0
+DEEP.US,D,20190730,000000,29.0465,29.2378,28.9031,29.2099,66112.66636592,0
+DEEP.US,D,20190731,000000,29.2189,29.2279,28.648,28.9101,45561.924076797,0
+DEEP.US,D,20190801,000000,29.0386,29.2707,28.1877,28.4667,19056.234095301,0
+DEEP.US,D,20190802,000000,28.2047,28.2864,27.9785,28.1608,73574.166643201,0
+DEEP.US,D,20190805,000000,27.6786,27.8878,27.2711,27.5521,80915.223009631,0
+DEEP.US,D,20190806,000000,27.7892,27.7892,27.2093,27.5889,71801.633755163,0
+DEEP.US,D,20190807,000000,27.3698,27.7145,27.29,27.6716,44212.952275255,0
+DEEP.US,D,20190808,000000,27.8968,27.9825,27.8241,27.9606,10786.755916054,0
+DEEP.US,D,20190809,000000,27.8878,27.8878,27.3967,27.5062,11125.002565696,0
+DEEP.US,D,20190812,000000,27.3269,27.3438,26.9802,27.0838,8831.5497632229,0
+DEEP.US,D,20190813,000000,27.0519,28.0961,26.9772,27.6607,66116.681162948,0
+DEEP.US,D,20190814,000000,26.9354,26.9892,26.2718,26.2718,110997.09344417,0
+DEEP.US,D,20190815,000000,26.3645,26.3645,25.5395,25.7667,47742.962562476,0
+DEEP.US,D,20190816,000000,26.0108,26.4372,25.9769,26.2997,44693.724219406,0
+DEEP.US,D,20190819,000000,26.763,26.9174,26.7221,26.8268,36263.654159023,0
+DEEP.US,D,20190820,000000,26.6723,26.6723,26.3964,26.3993,13330.129833545,0
+DEEP.US,D,20190821,000000,26.6315,26.7341,26.5906,26.6096,59112.867746905,0
+DEEP.US,D,20190822,000000,26.7271,26.9633,26.7271,26.9413,6766.9403913682,0
+DEEP.US,D,20190823,000000,26.4372,26.5996,25.6152,25.7308,41983.736225236,0
+DEEP.US,D,20190826,000000,25.9022,25.958,25.7308,25.8125,100065.8048351,0
+DEEP.US,D,20190827,000000,26.0925,26.1014,25.2785,25.3134,16377.360778101,0
+DEEP.US,D,20190828,000000,25.1958,25.6212,25.1679,25.5664,25661.578906276,0
+DEEP.US,D,20190829,000000,25.8673,25.948,25.7487,25.8314,17669.121721988,0
+DEEP.US,D,20190830,000000,26.0735,26.1473,25.958,26.0367,10969.429180846,0
+DEEP.US,D,20190903,000000,25.6571,25.9301,25.5047,25.8922,14775.456763769,0
+DEEP.US,D,20190904,000000,26.1732,26.4541,26.1732,26.4372,39610.991181451,0
+DEEP.US,D,20190905,000000,26.8088,27.2263,26.7989,27.1625,32155.513099713,0
+DEEP.US,D,20190906,000000,27.2532,27.3,27.1854,27.2432,3135.5564791804,0
+DEEP.US,D,20190909,000000,27.4335,27.9964,27.4335,27.9526,32586.100081009,0
+DEEP.US,D,20190910,000000,28.0781,28.4418,28.0034,28.4338,42976.394790508,0
+DEEP.US,D,20190911,000000,28.5574,28.9738,28.3591,28.9479,20134.207097426,0
+DEEP.US,D,20190912,000000,29.0734,29.0734,28.648,28.8812,38001.057573063,0
+DEEP.US,D,20190913,000000,29.0097,29.2099,28.8443,28.9031,12609.473766947,0
+DEEP.US,D,20190916,000000,28.7845,28.92,28.5753,28.9031,25271.139895264,0
+DEEP.US,D,20190917,000000,28.8194,28.8194,28.4916,28.5743,15290.354482661,0
+DEEP.US,D,20190918,000000,28.5285,28.5285,28.2296,28.4826,60695.701475351,0
+DEEP.US,D,20190919,000000,28.5205,28.5922,28.1678,28.2395,33857.787039754,0
+DEEP.US,D,20190920,000000,28.3212,28.4119,27.9755,27.9755,15262.250903463,0
+DEEP.US,D,20190923,000000,27.849,28.0672,27.849,28.0482,37339.619762634,0
+DEEP.US,D,20190924,000000,28.1489,28.1489,27.3837,27.584,25130.62199927,0
+DEEP.US,D,20190925,000000,27.5929,27.9117,27.4564,27.83,89580.158696175,0
+DEEP.US,D,20190926,000000,27.8938,27.8938,27.4664,27.566,19857.186102466,0
+DEEP.US,D,20190927,000000,27.6846,27.8839,27.5162,27.6378,9096.5263670973,0
+DEEP.US,D,20190930,000000,27.6567,27.9317,27.6567,27.848,10635.197328232,0
+DEEP.US,D,20191001,000000,27.9317,28.0961,27.303,27.3389,5681.9414944431,0
+DEEP.US,D,20191002,000000,27.0659,27.0659,26.3376,26.3376,8522.4103920361,0
+DEEP.US,D,20191003,000000,26.3186,26.504,25.8862,26.4741,22514.981735267,0
+DEEP.US,D,20191004,000000,26.482,26.6016,26.3376,26.6016,8769.3204092827,0
+DEEP.US,D,20191007,000000,26.5837,26.8019,26.5089,26.5468,55573.82416637,0
+DEEP.US,D,20191008,000000,26.2021,26.2549,25.958,25.9759,46700.119034349,0
+DEEP.US,D,20191009,000000,26.22,26.2728,26.1014,26.1473,49035.727205621,0
+DEEP.US,D,20191010,000000,26.2459,26.5837,26.2459,26.4741,13913.27910192,0
+DEEP.US,D,20191011,000000,26.8477,27.4026,26.8477,27.2034,50213.066434199,0
+DEEP.US,D,20191014,000000,27.0938,27.0938,26.8019,27.0699,12608.47006769,0
+DEEP.US,D,20191015,000000,27.1386,27.6716,27.0479,27.4564,39499.580563913,0
+DEEP.US,D,20191016,000000,27.4475,27.7414,27.3927,27.3927,9660.6053495875,0
+DEEP.US,D,20191017,000000,27.5202,27.6109,27.3648,27.5023,10200.595549907,0
+DEEP.US,D,20191018,000000,27.2751,27.4584,27.0659,27.2751,11156.117242667,0
+DEEP.US,D,20191021,000000,27.3747,27.6696,27.3747,27.5282,5555.4753880485,0
+DEEP.US,D,20191022,000000,27.584,27.9028,27.4076,27.8759,6815.117955709,0
+DEEP.US,D,20191023,000000,27.7025,28.0014,27.6467,28.0014,9699.7496206144,0
+DEEP.US,D,20191024,000000,28.102,28.102,27.6477,27.9117,41403.598054632,0
+DEEP.US,D,20191025,000000,27.7633,28.3392,27.7633,28.2933,33897.935010038,0
+DEEP.US,D,20191028,000000,28.4219,28.5474,28.4219,28.4647,11320.723920831,0
+DEEP.US,D,20191029,000000,28.2654,28.5056,28.2654,28.376,11858.706722637,0
+DEEP.US,D,20191030,000000,28.3033,28.3033,27.6936,27.9217,23188.463936781,0
+DEEP.US,D,20191031,000000,27.8569,27.9406,27.4295,27.8091,15670.756501102,0
+DEEP.US,D,20191101,000000,28.2296,28.4737,28.2126,28.4737,24230.303765651,0
+DEEP.US,D,20191104,000000,28.6381,29.0874,28.6381,29.0655,13596.110136677,0
+DEEP.US,D,20191105,000000,29.0744,29.5367,29.0744,29.3644,30153.133081798,0
+DEEP.US,D,20191106,000000,29.4112,29.452,29.0744,29.1193,35473.742843685,0
+DEEP.US,D,20191107,000000,29.475,29.8207,29.475,29.5915,31095.606684215,0
+DEEP.US,D,20191108,000000,29.475,29.6613,29.2289,29.6563,21699.977938502,0
+DEEP.US,D,20191111,000000,29.5308,29.7619,29.4839,29.6832,15815.289194125,0
+DEEP.US,D,20191112,000000,29.7121,30.01,29.6384,29.8476,10101.229323454,0
+DEEP.US,D,20191113,000000,29.6194,29.7211,29.5308,29.6653,21110.806474584,0
+DEEP.US,D,20191114,000000,29.6463,29.9452,29.6463,29.9044,31415.78674723,0
+DEEP.US,D,20191115,000000,30.0937,30.4035,30.0558,30.3487,85314.4368535,0
+DEEP.US,D,20191118,000000,30.3388,30.3487,30.0389,30.286,42277.820107566,0
+DEEP.US,D,20191119,000000,30.01,30.01,29.4799,29.5915,9506.0356639941,0
+DEEP.US,D,20191120,000000,29.1751,29.3574,28.9738,29.1472,10965.414383818,0
+DEEP.US,D,20191121,000000,29.183,29.3644,29.0924,29.2578,12553.26660855,0
+DEEP.US,D,20191122,000000,29.455,29.6653,29.4212,29.6294,12650.625436488,0
+DEEP.US,D,20191125,000000,29.7211,30.2073,29.6742,30.1654,24410.969631929,0
+DEEP.US,D,20191126,000000,30.1016,30.1016,29.8566,29.9123,4569.8427175763,0
+DEEP.US,D,20191127,000000,29.9652,30.0658,29.9123,30.0558,8255.4263896475,0
+DEEP.US,D,20191129,000000,29.9203,30.0399,29.8944,29.9402,3963.6083662879,0
+DEEP.US,D,20191202,000000,29.9841,30.0289,29.6463,29.6463,22550.111209266,0
+DEEP.US,D,20191203,000000,29.1382,29.2747,28.9509,29.2578,47026.321292906,0
+DEEP.US,D,20191204,000000,29.5308,29.7121,29.4839,29.4839,14907.945065706,0
+DEEP.US,D,20191205,000000,29.4939,29.5836,29.4112,29.5218,85872.493640448,0
+DEEP.US,D,20191206,000000,29.9472,30.0468,29.8376,29.8655,20586.875462378,0
+DEEP.US,D,20191209,000000,29.8476,30.019,29.8287,29.8287,32707.547691118,0
+DEEP.US,D,20191210,000000,29.6563,29.7749,29.5646,29.6832,33575.747548509,0
+DEEP.US,D,20191211,000000,29.7569,29.8566,29.6742,29.7211,17456.337479483,0
+DEEP.US,D,20191212,000000,29.8207,30.3976,29.8207,30.3577,16423.530943927,0
+DEEP.US,D,20191213,000000,30.267,30.4942,29.8755,29.9343,41932.547563124,0
+DEEP.US,D,20191216,000000,30.3418,30.3418,30.0937,30.0937,11093.887888726,0
+DEEP.US,D,20191217,000000,30.0468,30.1933,30.0468,30.0937,31434.857033115,0
+DEEP.US,D,20191218,000000,30.2202,30.3487,30.1754,30.2581,10278.884091961,0
+DEEP.US,D,20191219,000000,30.267,30.267,30.1604,30.2302,100716.2019537,0
+DEEP.US,D,20191220,000000,30.2302,30.4215,30.2063,30.2302,30494.390829212,0
+DEEP.US,D,20191223,000000,30.3218,30.4364,30.2581,30.3766,36146.221345942,0
+DEEP.US,D,20191224,000000,30.3846,30.4235,30.284,30.289,3359.3814135137,0
+DEEP.US,D,20191226,000000,30.3846,30.4663,30.2202,30.4035,129857.60618434,0
+DEEP.US,D,20191227,000000,30.3766,30.3946,30.1754,30.2581,29298.985014006,0
+DEEP.US,D,20191230,000000,30.3129,30.3507,30.0708,30.0708,47533.189417742,0
+DEEP.US,D,20191231,000000,30.0708,30.3129,30.0708,30.285,5910.7849250619,0
+DEEP.US,D,20200102,000000,30.5629,30.5629,29.9323,30.0518,24096.811764457,0
+DEEP.US,D,20200103,000000,29.8675,29.8675,29.6254,29.6433,68410.133965422,0
+DEEP.US,D,20200106,000000,29.6065,29.9004,29.5786,29.746,31073.525300559,0
+DEEP.US,D,20200107,000000,29.7928,29.9412,29.6653,29.8297,24360.784669074,0
+DEEP.US,D,20200108,000000,29.8864,30.1784,29.6852,29.9881,37506.233839313,0
+DEEP.US,D,20200109,000000,29.9233,29.9781,29.746,29.9412,10086.173834598,0
+DEEP.US,D,20200110,000000,30.0429,30.0568,29.8575,29.8695,11435.14563614,0
+DEEP.US,D,20200113,000000,29.9153,30.0907,29.8486,29.9701,7883.0539652634,0
+DEEP.US,D,20200114,000000,30.0708,30.2182,30.0339,30.1086,13523.843790165,0
+DEEP.US,D,20200115,000000,30.0997,30.1923,29.9153,29.9412,20755.496937571,0
+DEEP.US,D,20200116,000000,30.2013,30.3268,30.2013,30.3039,11321.727620088,0
+DEEP.US,D,20200117,000000,30.4155,30.4155,30.2939,30.3966,2857.5317849637,0
+DEEP.US,D,20200121,000000,30.1833,30.3976,29.9233,29.9691,60380.539908622,0
+DEEP.US,D,20200122,000000,30.1604,30.2581,30.1266,30.1455,53627.651306853,0
+DEEP.US,D,20200123,000000,30.1176,30.2431,29.8386,30.1833,16614.233802776,0
+DEEP.US,D,20200124,000000,30.2381,30.2381,29.458,29.6812,29374.262458289,0
+DEEP.US,D,20200127,000000,29.1342,29.1581,28.9071,29.0416,114187.8533825,0
+DEEP.US,D,20200128,000000,29.2269,29.4042,29.2129,29.3205,10008.888991801,0
+DEEP.US,D,20200129,000000,29.5347,29.5975,29.208,29.208,7859.9688823501,0
+DEEP.US,D,20200130,000000,28.8662,29.2837,28.8015,29.2647,32811.932413856,0
+DEEP.US,D,20200131,000000,29.0605,29.0605,28.3282,28.4119,5182.0992644073,0
+DEEP.US,D,20200203,000000,28.5952,28.8473,28.5952,28.6052,11002.55125633,0
+DEEP.US,D,20200204,000000,29.0505,29.1711,29.0416,29.0605,7108.1981387822,0
+DEEP.US,D,20200205,000000,29.4311,30.015,29.3753,29.997,93769.59939531,0
+DEEP.US,D,20200206,000000,30.2581,30.3368,30.0518,30.0518,25589.312559765,0
+DEEP.US,D,20200207,000000,30.0339,30.0339,29.5148,29.5875,15240.169519806,0
+DEEP.US,D,20200210,000000,29.6902,29.729,29.5517,29.6473,13709.528152729,0
+DEEP.US,D,20200211,000000,29.6902,29.9054,29.6902,29.8376,6617.3892020603,0
+DEEP.US,D,20200212,000000,30.0618,30.278,29.997,30.1455,5829.4852852368,0
+DEEP.US,D,20200213,000000,29.7928,29.7928,29.5447,29.6354,17804.621121697,0
+DEEP.US,D,20200214,000000,29.5457,29.5925,29.4849,29.5875,16893.26219625,0
+DEEP.US,D,20200218,000000,29.6354,29.6892,29.2647,29.3654,102863.11466464,0
+DEEP.US,D,20200219,000000,29.458,29.5158,29.3803,29.468,4871.9561939634,0
+DEEP.US,D,20200220,000000,29.3385,29.6872,29.3385,29.6354,11194.257814436,0
+DEEP.US,D,20200221,000000,29.477,29.4969,29.3026,29.4869,40483.205835871,0
+DEEP.US,D,20200224,000000,28.2535,28.6221,28.2535,28.393,28900.516408937,0
+DEEP.US,D,20200225,000000,28.4647,28.4647,27.1635,27.2382,14994.263201817,0
+DEEP.US,D,20200226,000000,27.3618,27.5541,26.769,26.769,17992.312882775,0
+DEEP.US,D,20200227,000000,26.1373,26.7411,25.4309,25.683,60701.723670894,0
+DEEP.US,D,20200228,000000,24.6548,25.406,24.599,25.406,88843.443441464,0
+DEEP.US,D,20200302,000000,25.5714,26.1104,24.871,26.1004,231916.75774404,0
+DEEP.US,D,20200303,000000,26.3047,26.6205,24.9417,25.3791,2967847.3666123,0
+DEEP.US,D,20200304,000000,25.7766,25.9261,25.3791,25.9261,2225462.2147975,0
+DEEP.US,D,20200305,000000,25.2865,25.2865,24.4605,24.7006,207867.11984467,0
+DEEP.US,D,20200306,000000,23.6724,24.6329,23.6724,24.0969,106684.19773642,0
+DEEP.US,D,20200309,000000,22.1032,22.3952,21.3959,21.5294,158570.4308322,0
+DEEP.US,D,20200310,000000,22.5297,22.7807,20.9635,22.2417,263510.19925978,0
+DEEP.US,D,20200311,000000,21.6678,21.7326,20.7393,21.1308,68041.776338066,0
+DEEP.US,D,20200312,000000,19.3853,19.8496,18.0781,18.0781,168459.87961241,0
+DEEP.US,D,20200313,000000,19.5606,19.6164,18.2734,19.2657,2286952.8460845,0
+DEEP.US,D,20200316,000000,17.3269,18.5603,16.9682,17.3438,142074.63354176,0
+DEEP.US,D,20200317,000000,17.7214,18.2824,16.7172,18.2824,644411.05623146,0
+DEEP.US,D,20200318,000000,16.9682,17.4554,15.7527,16.9772,73790.965682735,0
+DEEP.US,D,20200319,000000,17.0469,18.3113,16.487,17.4405,50434.883970018,0
+DEEP.US,D,20200320,000000,17.8769,17.9536,16.4183,16.5757,87518.560422092,0
+DEEP.US,D,20200323,000000,16.6404,16.6703,15.5824,15.6451,19385.447451629,0
+DEEP.US,D,20200324,000000,16.6106,17.4734,16.4721,17.4734,42624.096351266,0
+DEEP.US,D,20200325,000000,17.6926,18.5135,17.1994,17.7214,32386.363928846,0
+DEEP.US,D,20200326,000000,17.9536,18.8373,17.8868,18.6679,40255.36610451,0
+DEEP.US,D,20200327,000000,17.9835,18.4139,17.7792,17.9795,14908.948764963,0
+DEEP.US,D,20200330,000000,17.9735,18.5803,17.8858,18.5514,7225.6309518629,0
+DEEP.US,D,20200331,000000,18.6301,18.7337,17.9536,18.0323,35705.597372075,0
+DEEP.US,D,20200401,000000,17.2193,17.4126,16.8188,16.9413,40975.01847185,0
+DEEP.US,D,20200402,000000,16.9413,17.4126,16.7849,17.0469,15075.562841642,0
+DEEP.US,D,20200403,000000,17.1037,17.2392,16.5747,16.766,9162.7705180659,0
+DEEP.US,D,20200406,000000,17.4225,18.2724,17.4225,18.1568,35638.34952185,0
+DEEP.US,D,20200407,000000,18.9369,19.4002,18.1947,18.3202,68401.100672108,0
+DEEP.US,D,20200408,000000,18.6779,19.2368,18.4657,19.0346,33235.493500352,0
+DEEP.US,D,20200409,000000,19.739,20.1534,19.4002,19.729,25009.174389161,0
+DEEP.US,D,20200413,000000,19.8067,19.8446,18.9499,19.2568,16653.378073803,0
+DEEP.US,D,20200414,000000,19.7479,19.7479,19.1691,19.46,17267.642019148,0
+DEEP.US,D,20200415,000000,18.8612,18.8612,18.1847,18.379,17605.888668791,0
+DEEP.US,D,20200416,000000,18.2445,18.2923,17.85,18.0512,7811.7913180093,0
+DEEP.US,D,20200417,000000,18.9369,19.1791,18.7337,19.0834,49006.619927165,0
+DEEP.US,D,20200420,000000,18.7148,19.0157,18.4806,18.6241,18569.439955607,0
+DEEP.US,D,20200421,000000,18.1469,18.3113,17.9536,18.0024,29015.941823504,0
+DEEP.US,D,20200422,000000,18.3302,18.3302,18.0373,18.099,10061.08135317,0
+DEEP.US,D,20200423,000000,18.1469,18.7098,18.1269,18.2345,21221.213392865,0
+DEEP.US,D,20200424,000000,18.2545,18.6201,18.1469,18.5334,10647.241719317,0
+DEEP.US,D,20200427,000000,18.7247,19.3913,18.5703,19.2837,42695.35899852,0
+DEEP.US,D,20200428,000000,19.8924,20.0289,19.46,19.8924,30737.28604943,0
+DEEP.US,D,20200429,000000,20.5988,20.8499,20.4105,20.7233,42886.061857369,0
+DEEP.US,D,20200430,000000,20.5111,20.5111,19.8635,20.0857,77057.003065338,0
+DEEP.US,D,20200501,000000,19.46,19.46,18.9369,19.1312,13467.636631768,0
+DEEP.US,D,20200504,000000,18.8812,19.1312,18.5603,19.0734,21468.123410112,0
+DEEP.US,D,20200505,000000,19.3136,19.3136,18.7387,18.7387,5634.7676293594,0
+DEEP.US,D,20200506,000000,19.0545,19.0545,18.39,18.4089,8043.6458463994,0
+DEEP.US,D,20200507,000000,18.6779,19.0964,18.6779,18.7536,4126.2076459381,0
+DEEP.US,D,20200508,000000,19.1791,19.4979,19.1213,19.4889,12002.235716402,0
+DEEP.US,D,20200511,000000,19.45,19.5447,19.1541,19.4102,18405.8369767,0
+DEEP.US,D,20200512,000000,19.5268,19.5925,18.6102,18.6201,23688.306166817,0
+DEEP.US,D,20200513,000000,18.5803,18.5803,17.6338,17.7294,9735.88279387,0
+DEEP.US,D,20200514,000000,17.3827,18.0502,17.0061,18.0502,26131.310158599,0
+DEEP.US,D,20200515,000000,17.9157,18.1997,17.837,18.118,17481.429960911,0
+DEEP.US,D,20200518,000000,19.1691,19.3713,19.0924,19.3434,14379.999256472,0
+DEEP.US,D,20200519,000000,19.1591,19.3434,18.9091,18.9668,20905.048126879,0
+DEEP.US,D,20200520,000000,19.2368,19.5507,19.2368,19.4261,10639.21212526,0
+DEEP.US,D,20200521,000000,19.4301,19.5547,19.2368,19.4002,13710.531851986,0
+DEEP.US,D,20200522,000000,19.3813,19.3813,19.0256,19.2179,8081.7864181692,0
+DEEP.US,D,20200526,000000,20.0857,20.3577,20.0468,20.2033,12211.005161879,0
+DEEP.US,D,20200527,000000,20.821,21.1388,20.6327,21.1298,21874.621609237,0
+DEEP.US,D,20200528,000000,21.2255,21.2255,20.3378,20.4354,31372.627679175,0
+DEEP.US,D,20200529,000000,20.0957,20.0957,19.739,20.0379,19075.304381186,0
+DEEP.US,D,20200601,000000,20.001,20.4444,20.001,20.3667,13688.45046833,0
+DEEP.US,D,20200602,000000,20.4354,20.8977,20.4354,20.8877,7619.0810606461,0
+DEEP.US,D,20200603,000000,21.4855,21.9887,21.4387,21.9109,23014.823965303,0
+DEEP.US,D,20200604,000000,21.8133,22.4131,21.5842,22.3742,18956.867868848,0
+DEEP.US,D,20200605,000000,23.5608,23.7452,23.0776,23.1842,51455.646114489,0
+DEEP.US,D,20200608,000000,23.8308,24.1786,23.5818,24.1786,21411.916251714,0
+DEEP.US,D,20200609,000000,23.8209,23.8209,23.0976,23.3018,17762.465752899,0
+DEEP.US,D,20200610,000000,23.1743,23.1743,22.2965,22.2965,21923.802872835,0
+DEEP.US,D,20200611,000000,21.0043,21.3102,20.1993,20.3079,49122.045341731,0
+DEEP.US,D,20200612,000000,21.3231,21.361,20.5988,21.1298,35748.756440131,0
+DEEP.US,D,20200615,000000,20.4444,21.4686,20.1933,21.2703,17110.061235784,0
+DEEP.US,D,20200616,000000,22.3274,22.3563,21.5084,21.895,22982.705589076,0
+DEEP.US,D,20200617,000000,21.9867,21.9867,21.4606,21.5015,8611.739625918,0
+DEEP.US,D,20200618,000000,21.2066,21.6738,21.0591,21.4556,35045.163260904,0
+DEEP.US,D,20200619,000000,21.7077,21.7326,21.1278,21.3231,28702.787655289,0
+DEEP.US,D,20200622,000000,20.6018,21.2942,20.6018,21.2145,22964.639002448,0
+DEEP.US,D,20200623,000000,21.0691,21.4985,21.0691,21.369,11289.609243861,0
+DEEP.US,D,20200624,000000,21.0591,21.0591,20.4115,20.4812,7107.1944395251,0
+DEEP.US,D,20200625,000000,20.2312,20.7562,20.2252,20.7562,4265.721842675,0
+DEEP.US,D,20200626,000000,20.6785,20.6785,20.2581,20.3119,5787.3299164386,0
+DEEP.US,D,20200629,000000,20.6118,20.9913,20.6068,20.9326,20401.191099815,0
+DEEP.US,D,20200630,000000,20.8638,21.2753,20.8638,21.2613,3853.2014480069,0
+DEEP.US,D,20200701,000000,21.4307,21.4307,20.7761,20.8001,4260.7033463895,0
+DEEP.US,D,20200702,000000,21.0392,21.3819,20.9405,20.9405,3551.0879716198,0
+DEEP.US,D,20200706,000000,21.5473,21.5473,21.084,21.2773,19123.481945526,0
+DEEP.US,D,20200707,000000,21.2643,21.2643,20.4822,20.4822,16260.931664277,0
+DEEP.US,D,20200708,000000,20.3965,20.8937,20.3965,20.7034,9088.4967730405,0
+DEEP.US,D,20200709,000000,20.2979,20.3567,19.9074,20.0887,24484.239677697,0
+DEEP.US,D,20200710,000000,20.2033,20.6526,20.2033,20.6526,2539.359120463,0
+DEEP.US,D,20200713,000000,20.9226,21.1587,20.7273,20.7901,21421.953244285,0
+DEEP.US,D,20200714,000000,20.6207,21.0611,20.6207,21.0611,6482.8935016089,0
+DEEP.US,D,20200715,000000,21.1866,21.908,21.1866,21.8721,10189.554858079,0
+DEEP.US,D,20200716,000000,21.5573,22.0335,21.5573,21.8352,3995.7267425151,0
+DEEP.US,D,20200717,000000,21.6439,21.7037,21.624,21.7017,1561.7560440476,0
+DEEP.US,D,20200720,000000,21.4895,21.5473,21.353,21.4746,5496.2571318796,0
+DEEP.US,D,20200721,000000,21.5373,21.9767,21.5373,21.8043,9733.8753953558,0
+DEEP.US,D,20200722,000000,21.8681,22.0634,21.8681,22.0634,13978.519553632,0
+DEEP.US,D,20200723,000000,22.0833,22.2088,21.908,21.9717,3490.8660161938,0
+DEEP.US,D,20200724,000000,21.7037,21.7715,21.636,21.636,2111.7832369384,0
+DEEP.US,D,20200727,000000,21.7914,21.7914,21.5284,21.6838,1143.2134538369,0
+DEEP.US,D,20200728,000000,21.6051,21.6051,21.4118,21.4118,3495.8845124793,0
+DEEP.US,D,20200729,000000,21.5084,21.7107,21.4118,21.7107,5471.1646504521,0
+DEEP.US,D,20200730,000000,21.352,21.6051,21.352,21.5333,2915.7463418755,0
+DEEP.US,D,20200731,000000,21.4407,21.4626,21.1567,21.4407,6385.5346736702,0
+DEEP.US,D,20200803,000000,21.4506,21.8681,21.4506,21.7466,27485.300456426,0
+DEEP.US,D,20200804,000000,21.7914,21.8093,21.7715,21.7864,1746.436707354,0
+DEEP.US,D,20200805,000000,21.888,22.2188,21.888,22.2188,19491.839572882,0
+DEEP.US,D,20200806,000000,22.1112,22.1112,21.9428,21.9747,7139.3128157523,0
+DEEP.US,D,20200807,000000,22.0056,22.4021,21.9956,22.4021,3524.9917909352,0
+DEEP.US,D,20200810,000000,22.6094,22.8824,22.6094,22.8824,5048.607263213,0
+DEEP.US,D,20200811,000000,23.4084,23.4104,22.9352,22.9352,7420.3486077403,0
+DEEP.US,D,20200812,000000,23.1563,23.1563,22.8744,22.9172,10958.388489018,0
+DEEP.US,D,20200813,000000,22.8843,22.8843,22.5316,22.5984,4701.3273202564,0
+DEEP.US,D,20200814,000000,22.719,22.8345,22.6791,22.708,5457.1128608527,0
+DEEP.US,D,20200817,000000,22.5795,22.6094,22.4539,22.4539,10409.364995384,0
+DEEP.US,D,20200818,000000,22.435,22.435,22.2975,22.3573,2508.2444434929,0
+DEEP.US,D,20200819,000000,22.5795,22.5795,22.3164,22.3164,4355.0510765569,0
+DEEP.US,D,20200820,000000,22.0733,22.1899,22.0634,22.1361,5101.8033238393,0
+DEEP.US,D,20200821,000000,22.0335,22.1411,21.9966,22.0435,4362.0769713566,0
+DEEP.US,D,20200824,000000,22.3663,22.6303,22.2776,22.6303,4451.4062052385,0
+DEEP.US,D,20200825,000000,22.8246,22.8246,22.3174,22.5257,5079.7219401831,0
+DEEP.US,D,20200826,000000,22.445,22.445,22.3364,22.3463,3670.5281832147,0
+DEEP.US,D,20200827,000000,22.5526,22.6034,22.5087,22.6034,2120.8165302523,0
+DEEP.US,D,20200828,000000,22.7757,22.8734,22.6891,22.8734,2754.1507614824,0
+DEEP.US,D,20200831,000000,22.8744,22.8744,22.6492,22.6662,10141.377293738,0
+DEEP.US,D,20200901,000000,22.435,22.707,22.435,22.6681,5296.5209797167,0
+DEEP.US,D,20200902,000000,22.9122,23.1563,22.9122,23.1563,6437.7270350394,0
+DEEP.US,D,20200903,000000,23.4044,23.4044,22.707,22.7498,5516.3311170216,0
+DEEP.US,D,20200904,000000,23.0188,23.0976,22.7757,22.8405,8996.1564413873,0
+DEEP.US,D,20200908,000000,22.5894,22.5894,22.2577,22.2706,3209.8302242058,0
+DEEP.US,D,20200909,000000,22.2288,22.5795,22.2288,22.5047,10606.090049776,0
+DEEP.US,D,20200910,000000,22.6492,22.707,22.1411,22.1421,15834.35948001,0
+DEEP.US,D,20200911,000000,22.1809,22.2577,22.0634,22.2427,3298.1557588306,0
+DEEP.US,D,20200914,000000,22.2387,22.6791,22.2387,22.6193,6687.6481500573,0
+DEEP.US,D,20200915,000000,22.7269,22.8056,22.5326,22.5326,2094.7203495677,0
+DEEP.US,D,20200916,000000,22.4928,22.9611,22.4928,22.708,9951.6781341465,0
+DEEP.US,D,20200917,000000,22.4051,22.5994,22.3075,22.5436,8986.1194488163,0
+DEEP.US,D,20200918,000000,22.5516,22.5516,22.2856,22.3673,2529.322127892,0
+DEEP.US,D,20200921,000000,21.9279,21.9279,21.5184,21.7127,7560.8665037343,0
+DEEP.US,D,20200922,000000,21.7426,21.8043,21.6539,21.8043,6539.1006600065,0
+DEEP.US,D,20200923,000000,21.9956,21.9956,21.343,21.343,2957.9017106737,0
+DEEP.US,D,20200924,000000,21.2245,21.5861,21.1856,21.346,24614.72058112,0
+DEEP.US,D,20200925,000000,21.1368,21.5124,21.1268,21.4387,8734.1909352842,0
+DEEP.US,D,20200928,000000,21.4297,22.0534,21.4297,21.9956,2408.87821704,0
+DEEP.US,D,20200929,000000,22.0006,22.0006,21.8821,21.8821,935.4477076172,0
+DEEP.US,D,20200930,000000,22.2088,22.3075,22.1112,22.1301,3249.9781944898,0
+DEEP.US,D,20201001,000000,22.0733,22.1899,22.0733,22.173,547.0160951195,0
+DEEP.US,D,20201002,000000,21.6639,22.4719,21.6639,22.3782,4748.5011853401,0
+DEEP.US,D,20201005,000000,22.3563,22.8056,22.3563,22.7987,9908.5190660912,0
+DEEP.US,D,20201006,000000,22.8644,23.1454,22.5615,22.5615,1636.029789073,0
+DEEP.US,D,20201007,000000,22.9421,22.9541,22.8345,22.9252,3135.5564791804,0
+DEEP.US,D,20201008,000000,22.9421,23.243,22.9421,23.243,3805.0238836661,0
+DEEP.US,D,20201009,000000,23.4791,23.4791,23.2341,23.2341,2630.6957528591,0
+DEEP.US,D,20201012,000000,23.3516,23.5469,23.3516,23.525,3051.245741584,0
+DEEP.US,D,20201013,000000,23.3426,23.3636,23.3128,23.3287,5512.3163199932,0
+DEEP.US,D,20201014,000000,23.5369,23.5369,23.2799,23.2799,6237.9908828765,0
+DEEP.US,D,20201015,000000,23.1563,23.4582,22.97,23.4582,3958.5898700024,0
+DEEP.US,D,20201016,000000,23.4493,23.509,23.4204,23.4303,1202.4317100058,0
+DEEP.US,D,20201019,000000,23.5728,23.5947,23.2042,23.2151,1640.0445861014,0
+DEEP.US,D,20201020,000000,23.4004,23.526,23.2669,23.2669,3329.2704358007,0
+DEEP.US,D,20201021,000000,23.2649,23.3327,23.0816,23.0816,2610.6217677171,0
+DEEP.US,D,20201022,000000,23.254,23.254,22.8843,23.0149,9310.3143088596,0
+DEEP.US,D,20201023,000000,23.1464,23.1464,22.9222,22.9611,3094.4048096393,0
+DEEP.US,D,20201026,000000,22.7568,22.7568,22.2477,22.3762,1439.3047346814,0
+DEEP.US,D,20201027,000000,22.2088,22.2098,22.0156,22.0156,4247.6552560472,0
+DEEP.US,D,20201028,000000,21.6838,21.7326,21.359,21.359,41039.255224305,0
+DEEP.US,D,20201029,000000,21.1757,21.6539,20.9904,21.6539,6468.8417120095,0
+DEEP.US,D,20201030,000000,21.614,21.6738,21.3909,21.4457,14977.200314446,0
+DEEP.US,D,20201102,000000,21.4497,22.0534,21.4497,22.0365,14314.75880476,0
+DEEP.US,D,20201103,000000,22.1411,22.6821,22.1411,22.6821,17536.633420051,0
+DEEP.US,D,20201104,000000,22.435,22.435,21.8193,21.904,30083.877833058,0
+DEEP.US,D,20201105,000000,22.0335,22.8345,22.0335,22.6143,21192.106114409,0
+DEEP.US,D,20201106,000000,22.7757,22.7757,22.2088,22.2686,16871.180812594,0
+DEEP.US,D,20201109,000000,23.9096,24.4256,23.7521,23.8797,61643.193574054,0
+DEEP.US,D,20201110,000000,24.1905,24.8959,24.1357,24.7674,78849.609938519,0
+DEEP.US,D,20201111,000000,24.8859,24.9128,24.1686,24.2722,20365.057926559,0
+DEEP.US,D,20201112,000000,24.2593,24.2593,23.5848,23.7402,12682.743812716,0
+DEEP.US,D,20201113,000000,24.1517,24.4456,24.063,24.324,29536.861737939,0
+DEEP.US,D,20201116,000000,24.7863,25.3134,24.7863,25.3134,25437.753971942,0
+DEEP.US,D,20201117,000000,25.1759,25.401,24.9228,25.3423,11227.379889921,0
+DEEP.US,D,20201118,000000,25.6152,25.683,25.0304,25.0304,9982.7928111166,0
+DEEP.US,D,20201119,000000,24.9826,25.0503,24.7504,25.0304,10798.800307139,0
+DEEP.US,D,20201120,000000,24.9497,24.9816,24.7783,24.9527,5417.9685898258,0
+DEEP.US,D,20201123,000000,25.0214,25.7428,25.0214,25.5565,22049.265279973,0
+DEEP.US,D,20201124,000000,25.7527,26.5119,25.7527,26.4093,20906.051826136,0
+DEEP.US,D,20201125,000000,26.3376,26.3376,25.7438,26.1174,34573.424610067,0
+DEEP.US,D,20201127,000000,26.1234,26.1323,25.7328,25.9739,6007.1400537435,0
+DEEP.US,D,20201130,000000,25.7717,25.8205,25.1031,25.1031,3583.206347847,0
+DEEP.US,D,20201201,000000,25.6641,25.7129,25.411,25.5076,10033.981473229,0
+DEEP.US,D,20201202,000000,25.5266,25.9779,25.5266,25.8295,7542.7999171065,0
+DEEP.US,D,20201203,000000,25.8982,26.1423,25.8982,25.955,11447.190027226,0
+DEEP.US,D,20201204,000000,26.222,26.8746,26.222,26.8557,22376.471237787,0
+DEEP.US,D,20201207,000000,26.6405,26.8457,26.6405,26.767,5478.1905452518,0
+DEEP.US,D,20201208,000000,26.6693,26.8985,26.6195,26.8985,6760.9181958256,0
+DEEP.US,D,20201209,000000,27.0898,27.1227,26.8756,26.9513,5581.5715687331,0
+DEEP.US,D,20201210,000000,26.8836,26.9941,26.7231,26.9941,3029.1643579278,0
+DEEP.US,D,20201211,000000,26.757,26.9035,26.7182,26.7182,7989.446086516,0
+DEEP.US,D,20201214,000000,26.9633,27.1575,26.7809,26.8028,8222.3043141632,0
+DEEP.US,D,20201215,000000,26.9035,27.5182,26.9035,27.4614,5398.8983039409,0
+DEEP.US,D,20201216,000000,27.4305,27.5391,27.3359,27.3528,9771.0122678685,0
+DEEP.US,D,20201217,000000,27.5282,27.5282,27.1536,27.3688,9926.585652719,0
+DEEP.US,D,20201218,000000,27.4255,27.7733,27.3717,27.4216,7969.372101374,0
+DEEP.US,D,20201221,000000,27.1476,27.1476,26.6783,26.8407,10781.737419768,0
+DEEP.US,D,20201222,000000,26.9433,26.9633,26.6016,26.6245,8863.6681394501,0
+DEEP.US,D,20201223,000000,27.1376,27.1545,26.9772,27.1286,9664.6201466159,0
+DEEP.US,D,20201224,000000,27.0549,27.2054,27.0549,27.2054,1916.0618818039,0
+DEEP.US,D,20201228,000000,27.5302,27.6198,27.3727,27.4026,20897.018532822,0
+DEEP.US,D,20201229,000000,27.4624,27.4624,26.8248,26.9782,11768.373789498,0
+DEEP.US,D,20201230,000000,26.8636,27.6637,26.8636,27.2382,10165.466075909,0
+DEEP.US,D,20201231,000000,27.1575,27.4325,27.1276,27.2562,7232.6568466626,0
+DEEP.US,D,20210104,000000,27.5979,27.5979,26.6295,27.0091,23881.01642418,0
+DEEP.US,D,20210105,000000,26.8935,27.6975,26.8935,27.4903,12152.790604967,0
+DEEP.US,D,20210106,000000,27.7663,29.4431,27.7663,29.1432,13815.920273982,0
+DEEP.US,D,20210107,000000,29.4242,29.4242,29.1781,29.3146,7143.3276127807,0
+DEEP.US,D,20210108,000000,29.3255,29.3255,28.4806,28.8264,9617.4462815322,0
+DEEP.US,D,20210111,000000,28.5603,28.8891,28.5603,28.8891,25982.762668548,0
+DEEP.US,D,20210112,000000,29.1183,29.5935,29.0645,29.5885,8581.628648205,0
+DEEP.US,D,20210113,000000,29.6583,29.6583,29.0934,29.2329,9810.1565388954,0
+DEEP.US,D,20210114,000000,29.5507,29.9143,29.5477,29.7211,8644.8617014023,0
+DEEP.US,D,20210115,000000,29.5507,29.5507,29.2588,29.4082,6432.7085387539,0
+DEEP.US,D,20210119,000000,29.5696,29.6772,29.3743,29.5507,9858.3341032362,0
+DEEP.US,D,20210120,000000,29.6682,29.7171,29.4242,29.6314,6546.1265548062,0
+DEEP.US,D,20210121,000000,29.8546,29.8546,29.197,29.2867,4356.054775814,0
+DEEP.US,D,20210122,000000,29.0894,29.5776,28.9908,29.5776,4731.4382979694,0
+DEEP.US,D,20210125,000000,29.2767,29.462,28.8752,29.2647,11452.208523511,0
+DEEP.US,D,20210126,000000,29.3943,29.3943,28.936,28.936,3108.4565992387,0
+DEEP.US,D,20210127,000000,28.6092,28.6092,27.9038,28.0253,17354.963854516,0
+DEEP.US,D,20210128,000000,28.1688,28.2465,28.0991,28.1808,6409.6234558406,0
+DEEP.US,D,20210129,000000,28.109,28.3063,27.6278,27.6866,14520.517152466,0
+DEEP.US,D,20210201,000000,27.7264,28.372,27.6975,28.372,7375.1821411708,0
+DEEP.US,D,20210202,000000,28.5703,28.8353,28.3651,28.8154,3069.3123282118,0
+DEEP.US,D,20210203,000000,28.8453,28.918,28.6092,28.9041,10119.295910082,0
+DEEP.US,D,20210204,000000,29.1382,29.6433,29.1382,29.6433,4485.5319799799,0
+DEEP.US,D,20210205,000000,29.9821,29.9921,29.6184,29.7669,65737.282843765,0
+DEEP.US,D,20210208,000000,30.0309,30.5809,30.0309,30.5809,21081.699196128,0
+DEEP.US,D,20210209,000000,30.6685,30.8359,30.3906,30.826,9408.6768360554,0
+DEEP.US,D,20210210,000000,30.9425,30.9525,30.6307,30.7084,10141.377293738,0
+DEEP.US,D,20210211,000000,30.7373,30.8559,30.3457,30.7393,5750.1930439259,0
+DEEP.US,D,20210212,000000,30.6984,30.9226,30.6695,30.83,10162.454978138,0
+DEEP.US,D,20210216,000000,31.1398,31.1398,30.8847,30.9246,8569.5842571198,0
+DEEP.US,D,20210217,000000,30.7502,30.8658,30.6506,30.7801,10901.177631363,0
+DEEP.US,D,20210218,000000,30.7074,30.7074,30.3657,30.3816,3452.725444424,0
+DEEP.US,D,20210219,000000,30.4523,30.816,30.4523,30.812,9950.6744348894,0
+DEEP.US,D,20210222,000000,30.8359,31.5025,30.8359,31.4636,3694.6169653851,0
+DEEP.US,D,20210223,000000,31.5423,31.5423,31.1398,31.3949,30950.070291936,0
+DEEP.US,D,20210224,000000,31.4636,32.1551,31.4636,32.1301,12710.847391914,0
+DEEP.US,D,20210225,000000,32.2876,32.2876,31.356,31.356,11355.853394829,0
+DEEP.US,D,20210226,000000,31.2484,31.346,30.9037,31.0123,4831.8082236794,0
+DEEP.US,D,20210301,000000,31.4248,32.0215,31.3759,31.9658,8603.7100318612,0
+DEEP.US,D,20210302,000000,32.0196,32.0315,31.6768,31.6768,16593.156118377,0
+DEEP.US,D,20210303,000000,32.1012,32.6502,32.0136,32.2288,21626.707892734,0
+DEEP.US,D,20210304,000000,32.2776,32.3025,31.2185,31.5991,19096.382065585,0
+DEEP.US,D,20210305,000000,32.1012,32.7977,31.7585,32.6502,34523.239647212,0
+DEEP.US,D,20210308,000000,32.8953,33.8946,32.8953,33.8358,58936.216677655,0
+DEEP.US,D,20210309,000000,34.1706,34.1706,33.4353,33.4682,24964.007922591,0
+DEEP.US,D,20210310,000000,33.8079,34.2882,33.523,34.2782,39295.829614722,0
+DEEP.US,D,20210311,000000,34.7993,34.7993,34.2782,34.5452,25715.778666159,0
+DEEP.US,D,20210312,000000,34.5034,35.0633,34.5034,34.9258,14408.102835671,0
+DEEP.US,D,20210315,000000,35.152,35.152,34.3768,34.6468,20180.377263253,0
+DEEP.US,D,20210316,000000,34.5233,34.5233,33.9544,34.1626,12939.690822533,0
+DEEP.US,D,20210317,000000,34.0122,34.3171,33.8348,34.2971,10725.530261371,0
+DEEP.US,D,20210318,000000,34.4635,34.9955,34.0022,34.0899,189724.25207333,0
+DEEP.US,D,20210319,000000,34.3459,34.3459,33.6316,34.0221,66606.486400413,0
+DEEP.US,D,20210322,000000,34.2872,34.2872,33.1275,33.3287,36377.072175075,0
+DEEP.US,D,20210323,000000,33.1165,33.1613,32.1162,32.2367,117791.13371548,0
+DEEP.US,D,20210324,000000,32.5974,33.0537,31.9687,32.0465,27064.750467702,0
+DEEP.US,D,20210325,000000,31.7715,32.8913,31.6559,32.7927,32217.742453653,0
+DEEP.US,D,20210326,000000,32.9989,33.511,32.9989,33.5031,25023.22617876,0
+DEEP.US,D,20210329,000000,33.3925,33.6844,32.7937,32.8555,14320.781000303,0
+DEEP.US,D,20210330,000000,33.0288,33.3427,32.97,33.1703,11948.035956518,0
+DEEP.US,D,20210331,000000,33.2351,33.5858,33.1165,33.3785,12674.714218659,0
+DEEP.US,D,20210401,000000,33.5987,33.7372,33.3337,33.7302,14657.020251431,0
+DEEP.US,D,20210405,000000,34.2772,34.2872,33.8548,34.1796,15609.530846419,0
+DEEP.US,D,20210406,000000,34.3071,34.4834,34.1447,34.1696,17538.640818565,0
+DEEP.US,D,20210407,000000,34.1696,34.1696,33.6435,33.6585,10282.89888899,0
+DEEP.US,D,20210408,000000,33.8647,33.8647,33.3626,33.783,12340.482366045,0
+DEEP.US,D,20210409,000000,33.9145,33.9962,33.7571,33.9962,5648.8194189588,0
+DEEP.US,D,20210412,000000,33.9923,33.9923,33.8607,33.9355,8391.9294886131,0
+DEEP.US,D,20210413,000000,33.9544,33.9544,33.4124,33.5698,17104.039040241,0
+DEEP.US,D,20210414,000000,33.5499,34.1497,33.5499,33.8946,158470.06090649,0
+DEEP.US,D,20210415,000000,34.0321,34.0799,33.8348,34.071,11534.511862593,0
+DEEP.US,D,20210416,000000,34.3758,34.4346,34.0421,34.4157,6629.4335931455,0
+DEEP.US,D,20210419,000000,34.3958,34.3958,33.8259,34.1696,8302.6002547312,0
+DEEP.US,D,20210420,000000,33.9145,33.9624,33.1165,33.3427,19944.507937834,0
+DEEP.US,D,20210421,000000,33.3148,33.9544,33.3148,33.9205,8679.9911754008,0
+DEEP.US,D,20210422,000000,34.061,34.061,33.6007,33.6655,11085.85829467,0
+DEEP.US,D,20210423,000000,33.8189,34.4635,33.8189,34.337,10103.236721969,0
+DEEP.US,D,20210426,000000,34.3459,34.6996,34.3141,34.3141,6407.6160573264,0
+DEEP.US,D,20210427,000000,34.3958,34.5083,34.3529,34.4276,3789.9683948096,0
+DEEP.US,D,20210428,000000,34.5034,34.5183,34.2971,34.4486,3482.836422137,0
+DEEP.US,D,20210429,000000,34.6508,34.8481,34.4934,34.5532,6918.4989791903,0
+DEEP.US,D,20210430,000000,34.3071,34.3758,34.2274,34.2463,8596.6841370615,0
+DEEP.US,D,20210503,000000,34.3559,35.1888,34.3559,35.0932,9532.1318446787,0
+DEEP.US,D,20210504,000000,34.9856,34.9856,34.6707,34.9417,9116.6003522393,0
+DEEP.US,D,20210505,000000,35.1131,35.1131,34.9417,34.9856,8586.6471444905,0
+DEEP.US,D,20210506,000000,35.133,35.3781,34.9557,35.3781,9975.7669163169,0
+DEEP.US,D,20210507,000000,35.408,35.8982,35.408,35.8982,42996.46877565,0
+DEEP.US,D,20210510,000000,36.1453,36.4003,35.6292,35.6292,24917.837756765,0
+DEEP.US,D,20210511,000000,35.0842,35.2805,34.7993,35.2456,18087.664312199,0
+DEEP.US,D,20210512,000000,35.133,35.3682,34.1198,34.1935,11401.019861399,0
+DEEP.US,D,20210513,000000,34.4346,35.2307,34.4157,35.1131,24149.004125826,0
+DEEP.US,D,20210514,000000,35.5545,35.7039,35.3383,35.7039,11284.590747575,0
+DEEP.US,D,20210517,000000,35.7896,35.9968,35.4768,35.9968,27678.01071379,0
+DEEP.US,D,20210518,000000,35.9092,36.0357,35.5455,35.5455,9020.2452235577,0
+DEEP.US,D,20210519,000000,34.8869,35.3004,34.6707,35.2885,12211.005161879,0
+DEEP.US,D,20210520,000000,35.2705,35.3881,35.0354,35.3642,13969.486260318,0
+DEEP.US,D,20210521,000000,35.5844,35.8394,35.5067,35.6501,10600.067854233,0
+DEEP.US,D,20210524,000000,35.6242,35.7607,35.5166,35.5983,12478.992863524,0
+DEEP.US,D,20210525,000000,35.7896,35.8683,34.9348,34.9348,14096.95606597,0
+DEEP.US,D,20210526,000000,35.2008,35.4568,35.0553,35.3831,12280.260410619,0
+DEEP.US,D,20210527,000000,35.693,35.8095,35.6641,35.7438,9347.4511813723,0
+DEEP.US,D,20210528,000000,35.8892,35.8892,35.4269,35.6651,13021.994161615,0
+DEEP.US,D,20210601,000000,35.8992,36.2908,35.8992,36.215,19850.160207667,0
+DEEP.US,D,20210602,000000,36.4581,36.4581,35.7896,35.8414,34547.328429382,0
+DEEP.US,D,20210603,000000,35.8394,35.8394,35.4369,35.7806,11744.285007327,0
+DEEP.US,D,20210604,000000,35.958,35.958,35.5634,35.7119,9683.6904325008,0
+DEEP.US,D,20210607,000000,35.9092,35.9281,35.6551,35.9281,16598.174614663,0
+DEEP.US,D,20210608,000000,35.8095,36.213,35.673,36.1632,9696.7385228431,0
+DEEP.US,D,20210609,000000,36.233,36.233,35.9211,35.9211,13081.212417784,0
+DEEP.US,D,20210610,000000,35.9968,35.9968,35.4748,35.4748,10396.316905042,0
+DEEP.US,D,20210611,000000,35.4369,35.696,35.4369,35.696,15422.842784599,0
+DEEP.US,D,20210614,000000,35.6043,35.8394,35.3183,35.418,11155.113543409,0
+DEEP.US,D,20210615,000000,35.6352,35.6352,35.2347,35.5674,6611.3670065177,0
+DEEP.US,D,20210616,000000,35.4469,35.684,35.2994,35.5306,6889.3917007344,0
+DEEP.US,D,20210617,000000,35.6053,35.6053,34.4207,34.6996,16190.67271628,0
+DEEP.US,D,20210618,000000,34.2822,34.2822,33.7193,33.7432,15253.217610149,0
+DEEP.US,D,20210621,000000,33.9076,34.5093,33.9076,34.4595,8755.2686196833,0
+DEEP.US,D,20210622,000000,34.5681,34.5681,34.0749,34.4814,15958.81818789,0
+DEEP.US,D,20210623,000000,34.4894,34.4894,34.3709,34.3788,4095.092968968,0
+DEEP.US,D,20210624,000000,34.4436,34.8252,34.4436,34.7684,2087.694454768,0
+DEEP.US,D,20210625,000000,34.9437,35.0135,34.6747,34.6747,6788.0180757673,0
+DEEP.US,D,20210628,000000,34.7664,34.7664,34.1437,34.2373,6270.1092591037,0
+DEEP.US,D,20210629,000000,34.321,34.321,34.1517,34.1517,2220.1827567052,0
+DEEP.US,D,20210630,000000,34.0162,34.4077,34.0162,34.335,2035.5020933988,0
+DEEP.US,D,20210701,000000,34.4007,34.6966,34.4007,34.6359,5056.6368572698,0
+DEEP.US,D,20210702,000000,34.4057,34.4675,34.324,34.324,6067.3620091695,0
+DEEP.US,D,20210706,000000,34.4007,34.4007,33.3437,33.6495,19215.82227718,0
+DEEP.US,D,20210707,000000,33.507,33.6724,33.3148,33.5678,6098.4766861396,0
+DEEP.US,D,20210708,000000,32.9979,33.3725,32.6333,33.0278,104948.80172089,0
+DEEP.US,D,20210709,000000,33.3437,33.799,33.3437,33.79,8592.6693400331,0
+DEEP.US,D,20210712,000000,33.7591,34.0062,33.532,33.9793,8547.5028734636,0
+DEEP.US,D,20210713,000000,33.9863,33.9863,33.4254,33.4254,6532.0747652068,0
+DEEP.US,D,20210714,000000,33.6704,33.6704,33.245,33.246,5441.0536727391,0
+DEEP.US,D,20210715,000000,33.2351,33.3347,32.978,33.237,4396.202746098,0
+DEEP.US,D,20210716,000000,33.3437,33.3437,32.8017,32.8017,4723.4087039126,0
+DEEP.US,D,20210719,000000,32.3374,32.3663,31.8641,32.0435,12321.41208016,0
+DEEP.US,D,20210720,000000,32.2198,33.1364,32.2198,32.9023,8128.9602832529,0
+DEEP.US,D,20210721,000000,33.4034,33.4632,33.2859,33.3895,10924.262714276,0
+DEEP.US,D,20210722,000000,33.1962,33.1962,32.8834,32.8834,4364.0843698708,0
+DEEP.US,D,20210723,000000,33.1763,33.1932,32.968,33.1932,9124.6299462961,0
+DEEP.US,D,20210726,000000,33.0976,33.5818,33.0976,33.4433,15210.058542093,0
+DEEP.US,D,20210727,000000,33.2062,33.2849,33.0876,33.25,6932.5507687897,0
+DEEP.US,D,20210728,000000,33.532,33.7103,33.2849,33.5419,4215.53687982,0
+DEEP.US,D,20210729,000000,33.789,34.1487,33.7292,34.0002,4473.4875888947,0
+DEEP.US,D,20210730,000000,33.9962,34.0062,33.789,33.8119,3791.9757933238,0
+DEEP.US,D,20210802,000000,34.0062,34.4306,33.7392,33.7392,3931.4899900607,0
+DEEP.US,D,20210803,000000,33.7292,34.1527,33.6107,34.0939,7137.3054172381,0
+DEEP.US,D,20210804,000000,33.9474,33.9763,33.5718,33.5718,17479.422562397,0
+DEEP.US,D,20210805,000000,33.799,34.2324,33.799,34.2324,4210.5183835345,0
+DEEP.US,D,20210806,000000,34.4994,34.7166,34.4994,34.6458,2045.5390859698,0
+DEEP.US,D,20210809,000000,34.6877,34.6917,34.4107,34.5293,3118.4935918097,0
+DEEP.US,D,20210810,000000,34.7066,34.8899,34.7066,34.8899,2268.360321046,0
+DEEP.US,D,20210811,000000,35.0533,35.3433,34.882,35.3433,7873.0169726924,0
+DEEP.US,D,20210812,000000,35.3183,35.3263,35.1619,35.3263,2390.8116304122,0
+DEEP.US,D,20210813,000000,35.3283,35.3881,35.0434,35.0703,12334.460170502,0
+DEEP.US,D,20210816,000000,34.9537,35.0723,34.6578,34.9348,2452.0372850953,0
+DEEP.US,D,20210817,000000,34.7265,34.7265,34.3021,34.4804,2967.9387032447,0
+DEEP.US,D,20210818,000000,34.3509,34.5681,34.1636,34.1736,3565.1397612192,0
+DEEP.US,D,20210819,000000,33.8677,33.9175,33.7392,33.8279,7043.9613863278,0
+DEEP.US,D,20210820,000000,33.8089,34.3768,33.8089,34.2633,6799.0587675954,0
+DEEP.US,D,20210823,000000,34.4695,34.6688,34.4695,34.6419,8326.6890369016,0
+DEEP.US,D,20210824,000000,34.7465,34.9318,34.6966,34.8929,2828.4245065078,0
+DEEP.US,D,20210825,000000,34.8949,35.1998,34.885,34.9726,2781.2506414241,0
+DEEP.US,D,20210826,000000,34.885,34.8949,34.598,34.6219,4732.4419972265,0
+DEEP.US,D,20210827,000000,34.8351,35.413,34.7863,35.408,11211.320701807,0
+DEEP.US,D,20210830,000000,35.6053,35.6053,35.0723,35.0782,4951.2484352743,0
+DEEP.US,D,20210831,000000,35.0035,35.1619,34.875,35.0613,4646.1238611159,0
+DEEP.US,D,20210901,000000,35.2197,35.2795,34.8949,35.1898,6377.5050796134,0
+DEEP.US,D,20210902,000000,35.1898,35.413,35.1729,35.1729,8935.9344859613,0
+DEEP.US,D,20210903,000000,35.2098,35.2098,34.8989,34.9796,6418.6567491545,0
+DEEP.US,D,20210907,000000,34.8451,35.1709,34.7066,34.7066,94864.635284806,0
+DEEP.US,D,20210908,000000,34.598,34.598,34.2722,34.32,2213.1568619055,0
+DEEP.US,D,20210909,000000,34.2822,34.4844,34.2533,34.337,7631.1254517313,0
+DEEP.US,D,20210910,000000,34.2822,34.2822,33.8478,33.8478,4807.719441509,0
+DEEP.US,D,20210913,000000,34.2224,34.2224,33.8478,34.0082,10939.318203133,0
+DEEP.US,D,20210914,000000,33.8089,33.8089,33.4034,33.4582,8674.9726791153,0
+DEEP.US,D,20210915,000000,33.5718,33.8159,33.5021,33.8159,690.5450888848,0
+DEEP.US,D,20210916,000000,33.8478,33.8478,33.7133,33.7133,1005.7066556142,0
+DEEP.US,D,20210917,000000,33.6804,33.8089,33.507,33.7103,5419.97598834,0
+DEEP.US,D,20210920,000000,33.0976,33.1155,32.7618,33.1155,20609.960545291,0
+DEEP.US,D,20210921,000000,33.3945,33.3945,33.0697,33.1464,2815.3764161655,0
+DEEP.US,D,20210922,000000,33.255,33.8677,33.255,33.6366,15158.869879981,0
+DEEP.US,D,20210923,000000,33.6505,34.4306,33.6505,34.2025,15723.952561729,0
+DEEP.US,D,20210924,000000,34.0261,34.5492,33.9962,34.4107,9756.9604782691,0
+DEEP.US,D,20210927,000000,34.3121,35.3682,34.3121,35.0852,10191.562256593,0
+DEEP.US,D,20210928,000000,35.0434,35.1609,34.6727,34.6727,7718.447287099,0
+DEEP.US,D,20210929,000000,34.7365,34.885,34.7365,34.8152,2178.027387907,0
+DEEP.US,D,20210930,000000,34.9437,34.9437,34.1337,34.1337,11924.950873605,0
+DEEP.US,D,20211001,000000,34.3808,35.0623,34.3709,34.8989,8698.0577620286,0
+DEEP.US,D,20211004,000000,34.7963,35.1121,34.7375,34.9537,10590.030861662,0
+DEEP.US,D,20211005,000000,34.875,35.1848,34.875,35.1201,4954.2595330456,0
+DEEP.US,D,20211006,000000,34.9148,34.9527,34.4496,34.9198,5178.0844673789,0
+DEEP.US,D,20211007,000000,35.4867,35.689,35.4768,35.5395,8721.1428449419,0
+DEEP.US,D,20211008,000000,35.7438,35.7438,35.4668,35.4718,4842.8489155075,0
+DEEP.US,D,20211011,000000,35.8225,35.8225,35.3741,35.3741,724.6708636262,0
+DEEP.US,D,20211012,000000,35.4967,35.4967,35.3183,35.3971,7196.523673407,0
+DEEP.US,D,20211013,000000,35.418,35.418,35.0533,35.3562,2399.8449237261,0
+DEEP.US,D,20211014,000000,35.5166,35.7338,35.5166,35.6252,7624.0995569316,0
+DEEP.US,D,20211015,000000,36.0397,36.1383,35.6461,35.6461,4035.8747127991,0
+DEEP.US,D,20211018,000000,35.7438,35.8125,35.7139,35.8065,3759.8574170966,0
+DEEP.US,D,20211019,000000,36.0207,36.0207,35.7029,35.7597,13613.173024047,0
+DEEP.US,D,20211020,000000,35.7238,36.2379,35.7238,36.1383,7092.1389506686,0
+DEEP.US,D,20211021,000000,36.3256,36.3356,35.9809,36.2051,2879.6131686199,0
+DEEP.US,D,20211022,000000,36.0995,36.3157,36.0496,36.1792,3731.7538378978,0
+DEEP.US,D,20211025,000000,36.1881,36.5627,36.1881,36.5368,2899.6871537619,0
+DEEP.US,D,20211026,000000,36.4342,36.4342,36.1254,36.1254,1886.954603348,0
+DEEP.US,D,20211027,000000,36.1293,36.1293,35.4568,35.4568,5270.4247990321,0
+DEEP.US,D,20211028,000000,35.7737,35.9909,35.7737,35.9869,4232.5997671907,0
+DEEP.US,D,20211029,000000,36.0596,36.1632,35.9909,36.1264,1770.5254895244,0
+DEEP.US,D,20211101,000000,36.228,37.0151,36.228,36.9941,5481.2016430231,0
+DEEP.US,D,20211102,000000,36.6614,36.9184,36.6514,36.8497,3841.1570569217,0
+DEEP.US,D,20211103,000000,36.8796,37.9058,36.8796,37.7474,7587.966383676,0
+DEEP.US,D,20211104,000000,37.6388,37.6687,37.1067,37.2363,4051.9339009127,0
+DEEP.US,D,20211105,000000,37.7972,38.104,37.6936,38.0861,10084.166436084,0
+DEEP.US,D,20211108,000000,38.3113,38.3113,37.9994,37.9994,3446.7032488814,0
+DEEP.US,D,20211109,000000,37.9157,38.1001,37.8599,38.0433,1217.4871988623,0
+DEEP.US,D,20211110,000000,38.1718,38.1927,37.837,37.9327,4398.2101446122,0
+DEEP.US,D,20211111,000000,38.1927,38.5574,38.1927,38.4797,8540.4769786639,0
+DEEP.US,D,20211112,000000,38.5175,38.5175,38.3501,38.3501,1430.2714413675,0
+DEEP.US,D,20211115,000000,38.3412,38.3412,38.0951,38.2415,5771.270728325,0
+DEEP.US,D,20211116,000000,38.1728,38.3412,38.1728,38.2226,2694.9325053135,0
+DEEP.US,D,20211117,000000,38.0343,38.0343,37.7284,37.9217,4550.7724316914,0
+DEEP.US,D,20211118,000000,38.2027,38.2126,37.5302,37.7713,10368.213325843,0
+DEEP.US,D,20211119,000000,37.5601,37.57,37.3449,37.4315,3840.1533576646,0
+DEEP.US,D,20211122,000000,37.5601,38.3013,37.5601,37.8191,163507.62747788,0
+DEEP.US,D,20211123,000000,37.8271,38.0044,37.6886,37.9865,16507.841681524,0
+DEEP.US,D,20211124,000000,37.6687,37.7972,37.6487,37.7603,8338.7334279868,0
+DEEP.US,D,20211126,000000,36.9583,36.9583,35.8026,36.3585,13319.089141717,0
+DEEP.US,D,20211129,000000,36.8985,36.8985,36.0496,36.0596,6736.8294136552,0
+DEEP.US,D,20211130,000000,35.7836,35.7836,35.132,35.418,67576.059882772,0
+DEEP.US,D,20211201,000000,36.0008,36.4243,35.2536,35.2536,13492.729113195,0
+DEEP.US,D,20211202,000000,35.2695,36.1981,35.2695,36.1024,7428.3782017971,0
+DEEP.US,D,20211203,000000,36.0795,36.0795,35.4738,35.6501,9308.3069103454,0
+DEEP.US,D,20211206,000000,36.3256,36.5329,36.1931,36.3754,15686.815689216,0
+DEEP.US,D,20211207,000000,36.6514,36.9682,36.5329,36.5408,7548.8221126491,0
+DEEP.US,D,20211208,000000,36.5827,36.7311,36.5339,36.6235,1717.3294288981,0
+DEEP.US,D,20211209,000000,36.235,36.4243,36.1762,36.1762,4241.6330605046,0
+DEEP.US,D,20211210,000000,36.3884,36.3884,36.1094,36.2957,3636.4024084733,0
+DEEP.US,D,20211213,000000,36.1682,36.1682,35.694,35.7408,2655.7882342866,0
+DEEP.US,D,20211214,000000,35.8225,35.8225,35.4837,35.4837,1240.5722817756,0
+DEEP.US,D,20211215,000000,35.7358,36.2439,35.3572,36.2439,7137.3054172381,0
+DEEP.US,D,20211216,000000,36.2539,36.3525,35.686,35.694,6220.9279955058,0
+DEEP.US,D,20211217,000000,35.8255,35.8255,35.1978,35.5754,8046.6569441707,0
+DEEP.US,D,20211220,000000,34.4615,34.8401,34.2423,34.8043,7599.0070755041,0
+DEEP.US,D,20211221,000000,35.3482,35.6471,35.3472,35.6471,2402.8560214974,0
+DEEP.US,D,20211222,000000,35.6461,36.0746,35.6113,36.0546,10074.129443513,0
+DEEP.US,D,20211223,000000,36.1044,36.4223,36.1044,36.3754,7695.3622041857,0
+DEEP.US,D,20211227,000000,36.4721,36.9682,36.3625,36.9682,15442.916769741,0
+DEEP.US,D,20211228,000000,37.1097,37.1097,36.9354,36.9682,2406.8708185258,0
+DEEP.US,D,20211229,000000,37.0998,37.1296,36.9403,37.0689,14631.927770004,0
+DEEP.US,D,20211230,000000,37.1396,37.2492,36.9105,36.9105,7081.0982588405,0
+DEEP.US,D,20211231,000000,36.8507,37.0101,36.761,36.9722,4368.0991668992,0
+DEEP.US,D,20220103,000000,37.2094,37.6168,37.0499,37.1994,6623.4113976029,0
+DEEP.US,D,20220104,000000,37.5172,37.6667,37.4674,37.4754,4503.5985666077,0
+DEEP.US,D,20220105,000000,37.7364,37.7464,36.8587,36.8587,8191.1896371931,0
+DEEP.US,D,20220106,000000,37.0101,37.2293,36.7311,37.04,8309.6261495309,0
+DEEP.US,D,20220107,000000,37.03,37.1047,36.6514,36.7321,3292.133563288,0
+DEEP.US,D,20220110,000000,36.6116,36.6116,36.0048,36.4292,9926.585652719,0
+DEEP.US,D,20220111,000000,36.4223,36.4721,36.0496,36.4631,7020.8763034145,0
+DEEP.US,D,20220112,000000,36.6713,36.7012,36.2041,36.4083,22900.402249994,0
+DEEP.US,D,20220113,000000,36.5319,36.6863,36.3914,36.3914,3114.4787947813,0
+DEEP.US,D,20220114,000000,36.2838,36.2838,35.9849,36.2499,2717.0138889697,0
+DEEP.US,D,20220118,000000,36.0746,36.0746,35.3373,35.3682,4028.8488179994,0
+DEEP.US,D,20220119,000000,35.3273,35.3273,34.8561,34.8561,3380.4590979128,0
+DEEP.US,D,20220120,000000,34.9696,35.2078,34.061,34.061,19413.551030828,0
+DEEP.US,D,20220121,000000,33.9743,34.5163,33.6954,33.7442,16724.640721057,0
+DEEP.US,D,20220124,000000,33.1872,34.4117,32.988,34.4117,6195.8355140783,0
+DEEP.US,D,20220125,000000,34.0042,34.049,33.516,34.049,4281.7810307886,0
+DEEP.US,D,20220126,000000,34.4715,34.5313,33.4981,33.4981,9629.4906726174,0
+DEEP.US,D,20220127,000000,33.7651,34.0261,32.9989,33.0677,5687.9636899857,0
+DEEP.US,D,20220128,000000,33.0477,33.2839,32.6004,33.2839,5022.5110825284,0
+DEEP.US,D,20220131,000000,33.2769,34.049,33.2769,34.049,5395.8872061696,0
+DEEP.US,D,20220201,000000,34.063,34.4914,33.9145,34.4795,17936.105724377,0
+DEEP.US,D,20220202,000000,34.601,34.601,33.9046,34.1796,9297.2662185173,0
+DEEP.US,D,20220203,000000,33.8647,33.9843,33.803,33.803,1921.0803780894,0
+DEEP.US,D,20220204,000000,33.5658,33.9942,33.3466,33.8089,6617.3892020603,0
+DEEP.US,D,20220207,000000,33.7252,33.9046,33.6555,33.8338,6744.859007712,0
+DEEP.US,D,20220208,000000,34.2423,34.6618,34.2423,34.6618,2043.5316874556,0
+DEEP.US,D,20220209,000000,34.9397,34.9447,34.6907,34.7335,4299.8476174164,0
+DEEP.US,D,20220210,000000,34.611,34.8999,34.1825,34.2045,4921.1374575613,0
+DEEP.US,D,20220211,000000,34.3121,34.601,33.9992,34.1885,6602.3337132038,0
+DEEP.US,D,20220214,000000,34.1925,34.2623,33.9145,34.0251,22810.069316855,0
+DEEP.US,D,20220215,000000,34.3021,34.8302,34.2025,34.7684,6061.3398136269,0
+DEEP.US,D,20220216,000000,34.6847,34.88,34.591,34.8321,1746.436707354,0
+DEEP.US,D,20220217,000000,34.3121,34.4117,34.3021,34.3121,2794.2987317664,0
+DEEP.US,D,20220218,000000,34.4615,34.4715,34.0142,34.0142,4213.5294813058,0
+DEEP.US,D,20220222,000000,34.0241,34.0241,33.3865,33.4911,10491.668334466,0
+DEEP.US,D,20220223,000000,33.7452,33.8548,32.9292,33.0378,4110.1484578245,0
+DEEP.US,D,20220224,000000,32.2617,33.4174,32.2417,33.4174,8309.6261495309,0
+DEEP.US,D,20220225,000000,33.6057,34.2423,33.4662,34.2423,5069.6849476121,0
+DEEP.US,D,20220228,000000,34.0341,34.4486,34.0341,34.4486,4596.942597518,0
+DEEP.US,D,20220301,000000,34.2324,34.2324,33.6057,33.6884,9810.1565388954,0
+DEEP.US,D,20220302,000000,34.0441,34.8222,34.0441,34.7405,23663.21368539,0
+DEEP.US,D,20220303,000000,34.9607,34.9945,34.5113,34.6957,8575.6064526624,0
+DEEP.US,D,20220304,000000,34.3718,34.3718,33.9942,34.1297,6020.1881440858,0
+DEEP.US,D,20220307,000000,34.053,34.053,33.3207,33.3207,6436.7233357823,0
+DEEP.US,D,20220308,000000,33.4263,33.9245,33.3446,33.3446,13121.360388068,0
+DEEP.US,D,20220309,000000,33.7252,34.07,33.7252,33.9325,8223.3080134203,0
+DEEP.US,D,20220310,000000,33.7501,33.9325,33.4662,33.9325,15559.345883564,0
+DEEP.US,D,20220311,000000,34.1427,34.1427,33.5559,33.6127,3078.3456215257,0
+DEEP.US,D,20220314,000000,33.6555,33.8279,33.4413,33.4931,5855.5814659214,0
+DEEP.US,D,20220315,000000,33.5758,33.8709,33.5758,33.8709,10751.626442055,0
+DEEP.US,D,20220316,000000,34.2035,34.5917,33.9843,34.5917,4065.9856905121,0
+DEEP.US,D,20220317,000000,34.5721,34.8742,34.5721,34.8742,7389.2339307702,0
+DEEP.US,D,20220318,000000,34.5522,35.1085,34.5522,35.0893,2779.2432429099,0
+DEEP.US,D,20220321,000000,35.1998,35.1998,34.3848,34.5522,6108.5136787106,0
+DEEP.US,D,20220322,000000,34.7615,34.7813,34.6583,34.7123,1964.2394461447,0
+DEEP.US,D,20220323,000000,34.2732,34.2732,33.8348,33.8348,2309.5119905871,0
+DEEP.US,D,20220324,000000,33.9544,34.0939,33.8149,34.0707,20227.551128336,0
+DEEP.US,D,20220325,000000,34.0341,34.1437,33.9345,34.0202,15873.503751037,0
+DEEP.US,D,20220328,000000,33.8747,33.8948,33.6555,33.8948,9585.327905305,0
+DEEP.US,D,20220329,000000,34.2134,34.7813,34.2134,34.6917,4299.8476174164,0
+DEEP.US,D,20220330,000000,34.3828,34.4245,33.8849,33.8849,5392.8761083983,0
+DEEP.US,D,20220331,000000,33.795,33.795,33.3765,33.3765,4044.908006113,0
+DEEP.US,D,20220401,000000,33.5061,33.5409,33.247,33.5272,4136.2446385091,0
+DEEP.US,D,20220404,000000,33.516,33.6745,33.4463,33.6256,6793.0365720528,0
+DEEP.US,D,20220405,000000,33.1773,33.2668,32.8738,32.8738,2305.4971935587,0
+DEEP.US,D,20220406,000000,32.699,32.699,32.3603,32.3603,3418.5996696826,0
+DEEP.US,D,20220407,000000,32.4101,32.4699,32.0425,32.4699,7128.2721239242,0
+DEEP.US,D,20220408,000000,32.3304,32.8186,32.3304,32.43,13099.279004412,0
+DEEP.US,D,20220411,000000,32.2607,33.0078,32.2607,32.3603,9167.7890143514,0
+DEEP.US,D,20220412,000000,32.4998,32.8086,32.4998,32.5693,1780.5624820954,0
+DEEP.US,D,20220413,000000,32.7787,33.0259,32.699,33.0259,2709.98799417,0
+DEEP.US,D,20220414,000000,33.1275,33.1275,32.7489,32.7502,4285.795827817,0
+DEEP.US,D,20220418,000000,32.7787,32.8485,32.6293,32.6975,2489.174157608,0
+DEEP.US,D,20220419,000000,33.0776,33.6156,33.0776,33.5323,3450.7180459098,0
+DEEP.US,D,20220420,000000,33.6057,33.9384,33.6057,33.8049,1698.2591430132,0
+DEEP.US,D,20220421,000000,34.0441,34.0441,33.237,33.2763,3535.0287835062,0
+DEEP.US,D,20220422,000000,33.0577,33.0677,32.3967,32.3967,8541.480677921,0
+DEEP.US,D,20220425,000000,31.8821,32.3753,31.7625,32.3753,4819.7638325942,0
+DEEP.US,D,20220426,000000,32.2905,32.2905,31.5174,31.5211,3175.7044494644,0
+DEEP.US,D,20220427,000000,31.5433,31.6928,31.3739,31.3936,2335.6081712717,0
+DEEP.US,D,20220428,000000,31.2544,31.9638,31.2544,31.9638,2706.9768963987,0
+DEEP.US,D,20220429,000000,31.9717,31.9867,31.1075,31.1075,1752.4589028966,0
+DEEP.US,D,20220502,000000,31.0651,31.5248,30.9455,31.5248,11229.387288435,0
+DEEP.US,D,20220503,000000,31.6031,31.9618,31.6031,31.9189,6167.7319348795,0
+DEEP.US,D,20220504,000000,31.902,32.8086,31.7027,32.7987,9127.6410440674,0
+DEEP.US,D,20220505,000000,32.4201,32.4599,31.364,31.8024,8757.2760181975,0
+DEEP.US,D,20220506,000000,31.354,31.6629,31.1049,31.3932,21879.640105523,0
+DEEP.US,D,20220509,000000,31.0252,31.364,30.9555,31.1139,5234.2916257765,0
+DEEP.US,D,20220510,000000,31.3142,31.3839,30.4075,30.7788,8364.8296086714,0
+DEEP.US,D,20220511,000000,30.7064,31.1348,30.1694,30.1778,6526.0525696642,0
+DEEP.US,D,20220512,000000,30.1086,30.6964,30.1086,30.5271,6552.1487503488,0
+DEEP.US,D,20220513,000000,30.9356,31.1348,30.9356,31.0053,1973.2727394586,0
+DEEP.US,D,20220516,000000,30.9455,31.095,30.8559,30.9356,5264.4026034895,0
+DEEP.US,D,20220517,000000,31.5533,31.8057,31.5533,31.8057,1003.6992571,0
+DEEP.US,D,20220518,000000,31.5234,31.5234,30.588,30.5942,2464.0816761805,0
+DEEP.US,D,20220519,000000,30.5769,30.8658,30.5769,30.6465,4660.1756507153,0
+DEEP.US,D,20220520,000000,30.9156,30.9156,29.9691,30.6167,4587.9093042041,0
+DEEP.US,D,20220523,000000,30.9256,30.9605,30.6367,30.714,3747.8130260114,0
+DEEP.US,D,20220524,000000,30.4972,30.4972,29.8097,30.3147,6940.5803628465,0
+DEEP.US,D,20220525,000000,30.9854,31.2544,30.9754,31.0966,1493.5044945648,0
+DEEP.US,D,20220526,000000,31.7524,31.8721,31.7226,31.8711,1002.6955578429,0
+DEEP.US,D,20220527,000000,32.0614,32.4961,32.0614,32.4961,787.9039168235,0
+DEEP.US,D,20220531,000000,32.3902,32.3902,31.9817,32.1611,779.8743227667,0
+DEEP.US,D,20220601,000000,31.8245,32.0994,31.7625,32.0994,2640.7327454301,0
+DEEP.US,D,20220602,000000,32.1403,32.7082,32.1403,32.6926,5146.9697904088,0
+DEEP.US,D,20220603,000000,32.45,32.45,32.2208,32.3226,14270.596037448,0
+DEEP.US,D,20220606,000000,32.4699,32.6351,32.4699,32.6351,1039.8324303556,0
+DEEP.US,D,20220607,000000,32.4101,32.9291,32.4101,32.9291,2289.4380054451,0
+DEEP.US,D,20220608,000000,32.8086,32.8086,32.3005,32.3802,4785.6380578528,0
+DEEP.US,D,20220609,000000,32.2607,32.2806,31.9121,31.9121,19481.802580311,0
+DEEP.US,D,20220610,000000,31.5433,31.5433,30.9655,30.9746,6541.1080585207,0
+DEEP.US,D,20220613,000000,30.3278,30.3278,29.6702,29.7357,5784.3188186673,0
+DEEP.US,D,20220614,000000,29.72,30.061,29.72,30.017,2508,0
+DEEP.US,D,20220615,000000,30.16,30.49,29.9592,30.28,10163,0
+DEEP.US,D,20220616,000000,29.72,29.72,28.85,28.9566,15574,0
+DEEP.US,D,20220617,000000,29.235,29.45,29.025,29.2731,6402,0
+DEEP.US,D,20220621,000000,29.53,29.91,29.46,29.6776,6959,0
+DEEP.US,D,20220622,000000,29.37,29.7994,29.37,29.6421,8282,0
+DEEP.US,D,20220623,000000,29.84,29.84,29.39,29.82,10566,0
+DEEP.US,D,20220624,000000,30.08,30.62,30.08,30.5526,3007,0
+DEEP.US,D,20220627,000000,30.65,30.87,30.56,30.5734,4134,0
+DEEP.US,D,20220628,000000,30.8684,30.8684,30.0523,30.0523,1650,0
+DEEP.US,D,20220629,000000,30.16,30.23,29.41,29.62,5967,0
+DEEP.US,D,20220630,000000,29.26,29.5941,28.95,29.3417,4435,0
+DEEP.US,D,20220701,000000,29.37,29.8242,29.15,29.8242,2301,0
+DEEP.US,D,20220705,000000,29.6,30.16,29.2001,30.16,3179,0
+DEEP.US,D,20220706,000000,30.28,30.28,29.58,29.7796,13498,0
+DEEP.US,D,20220707,000000,29.94,30.45,29.88,30.3905,2082,0
+DEEP.US,D,20220708,000000,30.34,30.47,30.16,30.4375,3338,0
+DEEP.US,D,20220711,000000,30.19,30.19,29.9763,29.9763,65124,0
+DEEP.US,D,20220712,000000,30.21,30.3971,29.98,30.0951,4183,0
+DEEP.US,D,20220713,000000,29.77,30.1295,29.77,30.1295,6122,0
+DEEP.US,D,20220714,000000,29.71,29.71,29.31,29.6735,4887,0
+DEEP.US,D,20220715,000000,29.98,30.292,29.87,30.292,4837,0
+DEEP.US,D,20220718,000000,30.53,30.77,30.3452,30.3452,1379,0
+DEEP.US,D,20220719,000000,30.61,31.3612,30.61,31.3612,3021,0
+DEEP.US,D,20220720,000000,31.45,31.7596,31.36,31.7596,2192,0
+DEEP.US,D,20220721,000000,31.54,31.805,31.31,31.805,2333,0
+DEEP.US,D,20220722,000000,31.68,31.68,31.32,31.5119,647,0
+DEEP.US,D,20220725,000000,31.6642,31.85,31.64,31.8106,3638,0
+DEEP.US,D,20220726,000000,31.635,31.65,31.6182,31.6182,258,0
+DEEP.US,D,20220727,000000,31.75,32.2938,31.55,32.16,13763,0
+DEEP.US,D,20220728,000000,32.37,32.6747,32.37,32.6747,1949,0
+DEEP.US,D,20220729,000000,32.84,32.84,32.55,32.8122,1425,0
+DEEP.US,D,20220801,000000,32.7536,33.095,32.7,33.0193,6701,0
+DEEP.US,D,20220802,000000,32.86,32.9,32.55,32.56,4413,0
+DEEP.US,D,20220803,000000,32.95,33.1121,32.95,33.1121,475,0
+DEEP.US,D,20220804,000000,33.0899,33.0899,33.0315,33.0315,914,0
+DEEP.US,D,20220805,000000,33,33.01,32.8767,33.0007,4314,0
+DEEP.US,D,20220808,000000,33.41,33.51,33.41,33.475,991,0
+DEEP.US,D,20220809,000000,32.76,32.76,32.65,32.7598,1332,0
+DEEP.US,D,20220810,000000,33.43,33.52,33.43,33.4944,2099,0
+DEEP.US,D,20220811,000000,33.91,33.94,33.8,33.8,2134,0
+DEEP.US,D,20220812,000000,33.86,34.307,33.86,34.307,2988,0
+DEEP.US,D,20220815,000000,34.2799,34.3899,34.19,34.3899,3929,0
+DEEP.US,D,20220816,000000,34.42,35.025,34.42,34.8661,8563,0
+DEEP.US,D,20220817,000000,34.64,34.64,34.18,34.3302,1817,0
+DEEP.US,D,20220818,000000,34.19,34.464,34.19,34.464,2316,0
+DEEP.US,D,20220819,000000,33.91,33.94,33.8916,33.8916,1949,0
+DEEP.US,D,20220822,000000,33.61,33.61,33.07,33.0836,984,0
+DEEP.US,D,20220823,000000,33.241,33.241,33.0901,33.0908,2414,0
+DEEP.US,D,20220824,000000,33.05,33.05,32.86,32.933,1983,0
+DEEP.US,D,20220825,000000,33.191,33.37,33.191,33.31,3076,0
+DEEP.US,D,20220826,000000,33.3,33.3,32.441,32.441,1256,0
+DEEP.US,D,20220829,000000,32.27,32.35,32.2178,32.2178,1000,0
+DEEP.US,D,20220830,000000,32.21,32.21,31.79,31.8022,1943,0
+DEEP.US,D,20220831,000000,31.4879,31.56,31.354,31.354,6231,0
+DEEP.US,D,20220901,000000,31.01,31.0734,31.01,31.0734,990,0
+DEEP.US,D,20220902,000000,30.7259,30.7259,30.7259,30.7259,542,0
+DEEP.US,D,20220906,000000,30.34,30.4026,30.3026,30.3026,1935,0
+DEEP.US,D,20220907,000000,30.35,30.79,30.35,30.7645,40177,0
+DEEP.US,D,20220908,000000,30.58,30.5933,30.36,30.5933,433,0
+DEEP.US,D,20220909,000000,30.7,31.2061,30.7,31.2061,3081,0
+DEEP.US,D,20220912,000000,31.54,31.56,31.36,31.4377,1762,0
+DEEP.US,D,20220913,000000,30.85,30.9,30.14,30.164,6633,0
+DEEP.US,D,20220914,000000,30.02,30.1599,29.78,29.9916,9587,0
+DEEP.US,D,20220915,000000,30.0007,30.0007,30.0007,30.0007,94,0
+DEEP.US,D,20220916,000000,29.55,29.66,29.46,29.65,3332,0
+DEEP.US,D,20220919,000000,29.85,30.0174,29.85,30.0174,974,0
+DEEP.US,D,20220920,000000,29.64,29.64,29.385,29.4379,1317,0
+DEEP.US,D,20220921,000000,29.6573,29.707,29.1082,29.1082,2294,0
+DEEP.US,D,20220922,000000,29.03,29.03,28.61,28.6317,18047,0
+DEEP.US,D,20220923,000000,28.07,28.07,27.7,27.8891,6280,0
+DEEP.US,D,20220926,000000,27.66,28.245,27.6284,27.6284,10701,0
+DEEP.US,D,20220927,000000,27.76,28.1,27.4965,27.7692,9900,0
+DEEP.US,D,20220928,000000,28.21,28.69,28.2,28.6097,2446,0
+DEEP.US,D,20220929,000000,27.73,27.9897,27.7017,27.9897,4927,0
+DEEP.US,D,20220930,000000,28.16,28.1943,27.7998,27.7998,2666,0
+DEEP.US,D,20221003,000000,28,28.635,28,28.464,8808,0
+DEEP.US,D,20221004,000000,29.4,29.4948,29.39,29.4948,2034,0
+DEEP.US,D,20221005,000000,29.06,29.26,28.95,29.2143,5047,0
+DEEP.US,D,20221006,000000,29.15,29.19,29.0876,29.0876,2956,0
+DEEP.US,D,20221007,000000,28.48,28.56,28.32,28.4029,3703,0
+DEEP.US,D,20221010,000000,28.45,28.69,28.45,28.58,2344,0
+DEEP.US,D,20221011,000000,28.38,28.81,28.38,28.6314,6160,0
+DEEP.US,D,20221012,000000,28.54,28.66,28.54,28.6511,2964,0
+DEEP.US,D,20221013,000000,28.15,29.2938,28.14,29.2938,13967,0
+DEEP.US,D,20221014,000000,29.5,29.5,28.5959,28.5959,4883,0
+DEEP.US,D,20221017,000000,28.98,29.3528,28.98,29.29,10724,0
+DEEP.US,D,20221018,000000,29.99,29.99,29.41,29.5192,1212,0
+DEEP.US,D,20221019,000000,29.06,29.08,28.73,28.9618,909,0
+DEEP.US,D,20221020,000000,29.24,29.24,28.62,28.693,406,0
+DEEP.US,D,20221021,000000,28.78,29.54,28.78,29.4647,1935,0
+DEEP.US,D,20221024,000000,29.53,29.73,29.53,29.69,1949,0
+DEEP.US,D,20221025,000000,30.31,30.402,30.2981,30.2981,1083,0
+DEEP.US,D,20221026,000000,30.93,30.93,30.26,30.4534,1213,0
+DEEP.US,D,20221027,000000,30.5,30.74,30.3783,30.3783,5065,0
+DEEP.US,D,20221028,000000,30.7,31.0314,30.47,31.0314,2148,0
+DEEP.US,D,20221031,000000,30.9634,30.9634,30.92,30.9273,1706,0
+DEEP.US,D,20221101,000000,31.14,31.182,31.02,31.182,5503,0
+DEEP.US,D,20221102,000000,30.67,30.93,29.9313,29.9313,8638,0
+DEEP.US,D,20221103,000000,29.969,29.969,29.7571,29.7571,1122,0
+DEEP.US,D,20221104,000000,30.05,30.52,29.91,30.2497,3139,0
+DEEP.US,D,20221107,000000,30.39,30.6498,30.39,30.6498,389,0
+DEEP.US,D,20221108,000000,30.56,30.73,30.56,30.613,3393,0
+DEEP.US,D,20221109,000000,30.56,30.56,29.8259,29.8259,2175,0
+DEEP.US,D,20221110,000000,30.35,31.6559,30.35,31.641,2148,0
+DEEP.US,D,20221111,000000,31.87,32.04,31.8401,31.8444,4847,0
+DEEP.US,D,20221114,000000,31.72,32.025,31.599,31.599,8748,0
+DEEP.US,D,20221115,000000,31.82,32.2748,31.82,32.0171,12553,0
+DEEP.US,D,20221116,000000,31.82,31.82,31.3737,31.3737,1637,0
+DEEP.US,D,20221117,000000,30.96,31.3746,30.96,31.3746,3825,0
+DEEP.US,D,20221118,000000,31.68,31.7268,31.56,31.5949,1738,0
+DEEP.US,D,20221121,000000,31.51,31.55,31.485,31.5383,1060,0
+DEEP.US,D,20221122,000000,31.76,32.0528,31.76,32.0528,601,0
+DEEP.US,D,20221123,000000,31.98,31.9813,31.98,31.9813,252,0
+DEEP.US,D,20221125,000000,32.12,32.12,32.0107,32.0107,410,0
+DEEP.US,D,20221128,000000,31.645,31.67,31.5291,31.5291,3766,0
+DEEP.US,D,20221129,000000,31.585,31.585,31.585,31.585,114,0
+DEEP.US,D,20221130,000000,31.58,32.1785,31.32,32.1785,2362,0
+DEEP.US,D,20221201,000000,32.06,32.15,32.01,32.0147,2501,0
+DEEP.US,D,20221202,000000,31.81,32.2804,31.81,32.2804,1713,0
+DEEP.US,D,20221205,000000,31.81,31.8608,31.61,31.6113,1630,0
+DEEP.US,D,20221206,000000,31.47,31.809,31.47,31.5866,4865,0
+DEEP.US,D,20221207,000000,31.609,31.609,31.2993,31.2993,3437,0
+DEEP.US,D,20221208,000000,31.33,31.3373,31.33,31.3373,239,0
+DEEP.US,D,20221209,000000,31.23,31.285,30.9617,30.9617,2090,0
+DEEP.US,D,20221212,000000,31.04,31.17,30.88,31.1524,2797,0
+DEEP.US,D,20221213,000000,32,32,31.04,31.0419,1859,0
+DEEP.US,D,20221214,000000,31.3,31.3,30.91,31.0187,1789,0
+DEEP.US,D,20221215,000000,30.79,30.79,30.3,30.3009,1969,0
+DEEP.US,D,20221216,000000,30.18,30.2827,30.1355,30.1355,1521,0
+DEEP.US,D,20221219,000000,29.69,29.69,29.6201,29.6584,2361,0
+DEEP.US,D,20221220,000000,29.71,29.7169,29.71,29.7169,169,0
+DEEP.US,D,20221221,000000,29.82,30.399,29.82,30.3265,2131,0
+DEEP.US,D,20221222,000000,29.771,29.9229,29.57,29.9229,1897,0
+DEEP.US,D,20221223,000000,29.88,30.27,29.86,30.2622,6796,0
+DEEP.US,D,20221227,000000,30.325,30.325,30,30.1276,10862,0
+DEEP.US,D,20221228,000000,30.14,30.14,29.39,29.4,15087,0
+DEEP.US,D,20221229,000000,29.71,30.2904,29.71,30.2904,1065,0
+DEEP.US,D,20221230,000000,30,30.1858,29.98,30.1858,3184,0
+DEEP.US,D,20230103,000000,30.2,30.69,30.18,30.3353,10075,0
+DEEP.US,D,20230104,000000,30.631,30.9,30.631,30.7786,4191,0
+DEEP.US,D,20230105,000000,30.5,30.59,30.32,30.5297,5316,0
+DEEP.US,D,20230106,000000,31.2201,31.4514,31.2201,31.4064,2500,0
+DEEP.US,D,20230109,000000,31.6204,31.81,31.4049,31.4049,2221,0
+DEEP.US,D,20230110,000000,31.4942,31.9396,31.331,31.9396,1634,0
+DEEP.US,D,20230111,000000,32,32.357,32,32.357,3315,0
+DEEP.US,D,20230112,000000,32.6007,32.8377,32.5,32.8377,2890,0
+DEEP.US,D,20230113,000000,32.66,33.01,32.66,32.9597,2469,0
+DEEP.US,D,20230117,000000,33.09,33.09,32.8,32.87,3327,0
+DEEP.US,D,20230118,000000,32.95,33.25,32.3702,32.3702,16301,0
+DEEP.US,D,20230119,000000,31.93,32.0679,31.93,32.0378,5808,0
+DEEP.US,D,20230120,000000,32.179,32.6543,32.179,32.6543,5815,0
+DEEP.US,D,20230123,000000,32.7,33.2273,32.6903,33.0427,3131,0
+DEEP.US,D,20230124,000000,32.8,32.999,32.8,32.8911,3297,0
+DEEP.US,D,20230125,000000,32.685,33.1015,32.685,33.0921,4075,0
+DEEP.US,D,20230126,000000,33.166,33.2878,32.94,33.2878,4792,0
+DEEP.US,D,20230127,000000,33.24,33.58,33.24,33.5394,4943,0
+DEEP.US,D,20230130,000000,33.2073,33.2073,33.2073,33.2073,530,0
+DEEP.US,D,20230131,000000,33.47,34.18,33.41,34.1775,12457,0
+DEEP.US,D,20230201,000000,34.11,34.805,34.04,34.6988,6195,0
+DEEP.US,D,20230202,000000,35.13,35.62,35.13,35.6,16449,0
+DEEP.US,D,20230203,000000,35.31,35.7099,35.31,35.4549,3913,0
+DEEP.US,D,20230206,000000,35.23,35.23,34.69,34.8776,7427,0
+DEEP.US,D,20230207,000000,34.5,35.0726,34.5,35.0726,2409,0
+DEEP.US,D,20230208,000000,34.898,34.898,34.526,34.526,2337,0
+DEEP.US,D,20230209,000000,34.82,34.86,33.908,33.95,1628,0
+DEEP.US,D,20230210,000000,33.8,33.845,33.7,33.8201,4202,0
+DEEP.US,D,20230213,000000,33.71,34.303,33.71,34.303,941,0
+DEEP.US,D,20230214,000000,33.94,34.3692,33.911,34.3692,471,0
+DEEP.US,D,20230215,000000,34.2,34.8271,34.2,34.8271,2464,0
+DEEP.US,D,20230216,000000,34.29,34.87,34.29,34.6564,1870,0
+DEEP.US,D,20230217,000000,34.621,34.908,34.6,34.8721,3809,0
+DEEP.US,D,20230221,000000,34.39,34.435,33.55,33.55,2938,0
+DEEP.US,D,20230222,000000,33.74,33.7512,33.53,33.5736,1594,0
+DEEP.US,D,20230223,000000,33.6401,33.8425,33.611,33.8425,3592,0
+DEEP.US,D,20230224,000000,33.27,33.64,33.27,33.6328,40178,0
+DEEP.US,D,20230227,000000,33.84,33.95,33.8137,33.8137,2283,0
+DEEP.US,D,20230228,000000,34.06,34.1,33.9227,33.9227,2622,0
+DEEP.US,D,20230301,000000,33.9,34.0237,33.731,34.0237,1898,0
+DEEP.US,D,20230302,000000,34.191,34.31,34.191,34.2994,2413,0
+DEEP.US,D,20230303,000000,34.49,34.7354,34.15,34.7354,4703,0
+DEEP.US,D,20230306,000000,34.69,34.69,33.64,33.6648,1711,0
+DEEP.US,D,20230307,000000,33.63,33.9066,33.63,33.781,1360,0
+DEEP.US,D,20230308,000000,33.67,33.8479,33.57,33.8479,1040,0
+DEEP.US,D,20230309,000000,33.78,33.78,33.1504,33.1504,2144,0
+DEEP.US,D,20230310,000000,32.69,32.84,32.02,32.1857,2990,0
+DEEP.US,D,20230313,000000,31.66,31.74,31.3129,31.3129,2577,0
+DEEP.US,D,20230314,000000,31.675,32.276,31.57,31.7179,7744,0
+DEEP.US,D,20230315,000000,31.08,31.08,30.652,30.9837,10915,0
+DEEP.US,D,20230316,000000,30.74,31.37,30.49,31.2747,5279,0
+DEEP.US,D,20230317,000000,31,31,30.359,30.359,3108,0
+DEEP.US,D,20230320,000000,30.63,30.81,30.5615,30.5615,2685,0
+DEEP.US,D,20230321,000000,30.86,31.277,30.86,31.277,627,0
+DEEP.US,D,20230322,000000,31.18,31.3483,30.6441,30.6441,1831,0
+DEEP.US,D,20230323,000000,30.76,30.87,30.4455,30.4455,3370,0
+DEEP.US,D,20230324,000000,29.996,30.49,29.996,30.49,3342,0
+DEEP.US,D,20230327,000000,30.58,30.899,30.58,30.87,8153,0
+DEEP.US,D,20230328,000000,31.1,31.11,30.93,30.9922,1995,0
+DEEP.US,D,20230329,000000,31.01,31.0952,31.01,31.0952,654,0
+DEEP.US,D,20230330,000000,31.39,31.4484,31.051,31.1128,1141,0
+DEEP.US,D,20230331,000000,31.365,31.692,31.365,31.692,8583,0
+DEEP.US,D,20230403,000000,31.85,31.88,31.565,31.7985,7909,0
+DEEP.US,D,20230404,000000,31.64,31.64,30.97,31.0761,2426,0
+DEEP.US,D,20230405,000000,31.11,31.11,30.61,30.8245,5234,0
+DEEP.US,D,20230406,000000,30.7,30.85,30.69,30.7871,1117,0
+DEEP.US,D,20230410,000000,31.1918,31.1918,31.12,31.1367,794,0
+DEEP.US,D,20230411,000000,31.22,31.9051,31.19,31.7841,6123,0
+DEEP.US,D,20230412,000000,32,32,31.5911,31.5911,1271,0
+DEEP.US,D,20230413,000000,31.83,32.14,31.7225,32.03,2193,0
+DEEP.US,D,20230414,000000,32.33,32.33,31.77,31.9042,8593,0
+DEEP.US,D,20230417,000000,31.91,32.04,31.901,32.035,4287,0
+DEEP.US,D,20230418,000000,32.22,32.22,31.94,31.9433,1424,0
+DEEP.US,D,20230419,000000,31.88,31.95,31.88,31.88,2211,0
+DEEP.US,D,20230420,000000,31.65,31.8825,31.65,31.8033,5027,0
+DEEP.US,D,20230421,000000,31.72,31.72,31.5247,31.5875,2369,0
+DEEP.US,D,20230424,000000,31.55,31.55,31.4401,31.472,4751,0
+DEEP.US,D,20230425,000000,31.14,31.16,30.57,30.5998,6540,0
+DEEP.US,D,20230426,000000,30.7,30.7,30.4432,30.4432,530,0
+DEEP.US,D,20230427,000000,30.52,30.94,30.51,30.8256,1465,0
+DEEP.US,D,20230428,000000,31.2301,31.279,31.12,31.1337,7064,0
+DEEP.US,D,20230501,000000,31.47,31.47,31.15,31.15,787,0
+DEEP.US,D,20230502,000000,30.17,30.5633,30.17,30.5633,2207,0
+DEEP.US,D,20230503,000000,30.82,30.92,30.4163,30.4163,937,0
+DEEP.US,D,20230504,000000,30,30,29.821,29.9269,944,0
+DEEP.US,D,20230505,000000,30.28,30.95,30.28,30.9105,1555,0
+DEEP.US,D,20230508,000000,30.74,30.795,30.63,30.7312,5516,0
+DEEP.US,D,20230509,000000,30.7715,30.7715,30.7715,30.7715,41,0
+DEEP.US,D,20230510,000000,30.65,30.8091,30.58,30.8091,718,0
+DEEP.US,D,20230511,000000,30.5708,30.7404,30.5708,30.7404,1334,0
+DEEP.US,D,20230512,000000,30.5521,30.6626,30.5521,30.6626,432,0
+DEEP.US,D,20230515,000000,30.73,30.9818,30.71,30.9818,991,0
+DEEP.US,D,20230516,000000,30.86,30.86,30.6644,30.6644,421,0
+DEEP.US,D,20230517,000000,30.63,31.5361,30.63,31.5361,906,0
+DEEP.US,D,20230518,000000,31.41,31.9442,31.41,31.9442,2068,0
+DEEP.US,D,20230519,000000,31.551,31.551,31.45,31.5462,1872,0
+DEEP.US,D,20230522,000000,31.681,31.6923,31.681,31.6923,224,0
+DEEP.US,D,20230523,000000,31.921,32.0101,31.8216,31.8216,713,0
+DEEP.US,D,20230524,000000,31.48,31.62,31.265,31.338,8645,0
+DEEP.US,D,20230525,000000,31.21,31.21,31.1411,31.1411,1150,0
+DEEP.US,D,20230526,000000,31.37,31.4132,31.37,31.4132,329,0
+DEEP.US,D,20230530,000000,31.05,31.13,31.02,31.1008,1555,0
+DEEP.US,D,20230531,000000,30.571,30.6014,30.482,30.6014,763,0
+DEEP.US,D,20230601,000000,30.8948,30.8948,30.8091,30.8091,418,0
+DEEP.US,D,20230602,000000,31.35,32.13,31.35,32.09,3088,0
+DEEP.US,D,20230605,000000,31.75,31.75,31.57,31.6167,1231,0
+DEEP.US,D,20230606,000000,31.22,32.7016,31.22,32.7016,313,0
+DEEP.US,D,20230607,000000,33.1,33.7025,33.1,33.7025,766,0
+DEEP.US,D,20230608,000000,33.52,33.5284,33.4632,33.4632,1300,0
+DEEP.US,D,20230609,000000,33.29,33.35,33.033,33.033,2490,0
+DEEP.US,D,20230612,000000,33.131,33.1863,33.07,33.1863,1399,0
+DEEP.US,D,20230613,000000,33.45,33.45,33.403,33.403,549,0
+DEEP.US,D,20230614,000000,33.55,33.55,32.771,32.8406,2945,0
+DEEP.US,D,20230615,000000,32.78,33.06,32.74,33.0379,2344,0
+DEEP.US,D,20230616,000000,32.895,32.94,32.7845,32.7845,585,0
+DEEP.US,D,20230620,000000,32.7,32.7,32.56,32.6201,3128,0
+DEEP.US,D,20230621,000000,32.57,32.76,32.57,32.6669,583,0
+DEEP.US,D,20230622,000000,32.53,32.53,32.26,32.2619,1113,0
+DEEP.US,D,20230623,000000,32.05,32.05,31.8658,31.8658,470,0
+DEEP.US,D,20230626,000000,32.1002,32.24,32.1002,32.1045,2519,0
+DEEP.US,D,20230627,000000,32.67,32.67,32.5164,32.5164,1028,0
+DEEP.US,D,20230628,000000,32.4279,32.5,32.4279,32.4906,3545,0
+DEEP.US,D,20230629,000000,33,33.04,32.97,32.9716,1326,0
+DEEP.US,D,20230630,000000,33.23,33.23,32.9624,32.9624,1846,0
+DEEP.US,D,20230703,000000,32.88,33.2301,32.88,33.2301,1344,0
+DEEP.US,D,20230705,000000,33.04,33.04,32.85,32.8761,2323,0
+DEEP.US,D,20230706,000000,32.59,32.59,32.2701,32.408,1447,0
+DEEP.US,D,20230707,000000,32.4,33.03,32.4,32.8375,3088,0
+DEEP.US,D,20230710,000000,33.0069,33.0069,33.0069,33.0069,201,0
+DEEP.US,D,20230711,000000,33.349,33.4078,33.27,33.4078,925,0
+DEEP.US,D,20230712,000000,33.75,33.885,33.75,33.7521,5822,0
+DEEP.US,D,20230713,000000,33.72,34.01,33.72,34.0096,1680,0
+DEEP.US,D,20230714,000000,33.701,33.78,33.4,33.6062,1185,0
+DEEP.US,D,20230717,000000,33.62,34.1,33.62,33.9076,2296,0
+DEEP.US,D,20230718,000000,34.34,34.3851,34.245,34.3851,1045,0
+DEEP.US,D,20230719,000000,34.5,34.6325,34.4821,34.6325,2523,0
+DEEP.US,D,20230720,000000,34.67,34.67,34.38,34.5022,7334,0
+DEEP.US,D,20230721,000000,34.539,34.539,34.3656,34.3656,506,0
+DEEP.US,D,20230724,000000,34.669,34.8646,34.6,34.8646,966,0
+DEEP.US,D,20230725,000000,35.05,35.22,35.0151,35.0151,2324,0
+DEEP.US,D,20230726,000000,35.34,35.489,35.34,35.4129,2788,0
+DEEP.US,D,20230727,000000,35.54,35.6,35.0754,35.0754,4573,0
+DEEP.US,D,20230728,000000,35.31,35.4701,35.31,35.4152,2222,0
+DEEP.US,D,20230731,000000,35.7323,35.7323,35.7323,35.7323,207,0
+DEEP.US,D,20230801,000000,35.395,35.6439,35.29,35.6439,12712,0
+DEEP.US,D,20230802,000000,35.24,35.24,35.11,35.1405,583,0
+DEEP.US,D,20230803,000000,35.03,35.03,34.919,35.03,613,0
+DEEP.US,D,20230804,000000,35.35,35.35,35.12,35.1309,4611,0
+DEEP.US,D,20230807,000000,35.35,35.43,35.301,35.4182,1816,0
+DEEP.US,D,20230808,000000,35.16,35.16,34.85,35.1524,1247,0
+DEEP.US,D,20230809,000000,35.19,35.24,35.08,35.08,568,0
+DEEP.US,D,20230810,000000,35.23,35.42,34.8419,34.8419,885,0
+DEEP.US,D,20230811,000000,34.8676,34.8676,34.8676,34.8676,199,0
+DEEP.US,D,20230814,000000,34.47,34.7,34.47,34.6986,2272,0
+DEEP.US,D,20230815,000000,34.35,34.3674,34.28,34.3674,336,0
+DEEP.US,D,20230816,000000,34.45,34.45,33.9029,33.9029,2004,0
+DEEP.US,D,20230817,000000,34.09,34.6999,34.02,34.44,95693,0
+DEEP.US,D,20230818,000000,34.44,34.56,33.91,34.0951,46807,0
+DEEP.US,D,20230821,000000,34.14,34.145,33.66,33.839,10610,0
+DEEP.US,D,20230822,000000,33.79,33.92,33.4096,33.4807,10985,0
+DEEP.US,D,20230823,000000,33.3791,33.57,33.36,33.5145,12997,0
+DEEP.US,D,20230824,000000,33.35,33.5465,33.3499,33.3837,9758,0
+DEEP.US,D,20230825,000000,33.47,33.5491,33.2,33.4598,22508,0
+DEEP.US,D,20230828,000000,33.59,33.86,33.5801,33.637,2630,0
+DEEP.US,D,20230829,000000,33.83,34.09,33.68,33.9321,13378,0
+DEEP.US,D,20230830,000000,33.9,34.25,33.88,34.0772,5366,0
+DEEP.US,D,20230831,000000,34.31,34.31,34.01,34.0148,1920,0
+DEEP.US,D,20230901,000000,34.28,34.5224,34.28,34.5224,6157,0
+DEEP.US,D,20230905,000000,34.29,34.29,33.3901,33.4736,7607,0
+DEEP.US,D,20230906,000000,33.43,33.464,33.08,33.2165,3837,0
+DEEP.US,D,20230907,000000,33.09,33.09,32.78,32.9403,4621,0
+DEEP.US,D,20230908,000000,32.9,32.92,32.87,32.9088,6231,0
+DEEP.US,D,20230911,000000,33.03,33.14,32.9241,32.9323,8637,0
+DEEP.US,D,20230912,000000,33,33.04,32.97,32.97,3368,0
+DEEP.US,D,20230913,000000,32.92,32.92,32.6701,32.7609,1274,0
+DEEP.US,D,20230914,000000,32.94,33.6986,32.94,33.6986,1813,0
+DEEP.US,D,20230915,000000,33.58,33.58,33.205,33.2065,4894,0
+DEEP.US,D,20230918,000000,33.11,33.11,33.0698,33.0698,1318,0
+DEEP.US,D,20230919,000000,33.07,33.07,32.83,32.83,17459,0
+DEEP.US,D,20230920,000000,33.16,33.22,32.7689,32.7689,6109,0
+DEEP.US,D,20230921,000000,32.58,32.6,32.45,32.6,7768,0
+DEEP.US,D,20230922,000000,32.75,32.76,32.61,32.6243,7358,0
+DEEP.US,D,20230925,000000,32.43,32.89,32.43,32.8471,8161,0
+DEEP.US,D,20230926,000000,32.71,32.72,32.4108,32.4108,1886,0
+DEEP.US,D,20230927,000000,32.53,32.97,32.53,32.8543,1568,0
+DEEP.US,D,20230928,000000,32.85,33.29,32.85,33.0801,7502,0
+DEEP.US,D,20230929,000000,33.1,33.1,33,33.061,4927,0
+DEEP.US,D,20231002,000000,32.7311,32.74,32.65,32.6806,2286,0
+DEEP.US,D,20231003,000000,32.5968,32.605,32.09,32.1512,13163,0
+DEEP.US,D,20231004,000000,31.98,32.15,31.98,32.1056,3339,0
+DEEP.US,D,20231005,000000,32.04,32.0901,32,32.0632,3987,0
+DEEP.US,D,20231006,000000,31.93,32.45,31.93,32.2879,3333,0
+DEEP.US,D,20231009,000000,32.32,32.6619,32.32,32.6619,1329,0
+DEEP.US,D,20231010,000000,32.84,33,32.84,32.8563,3862,0
+DEEP.US,D,20231011,000000,32.96,32.96,32.7088,32.8158,2068,0
+DEEP.US,D,20231012,000000,32.19,32.43,32.18,32.2481,5075,0
+DEEP.US,D,20231013,000000,32.375,32.375,32.047,32.047,526,0
+DEEP.US,D,20231016,000000,32.09,32.51,32.09,32.51,1567,0
+DEEP.US,D,20231017,000000,32.46,33.0426,32.46,32.9652,1759,0
+DEEP.US,D,20231018,000000,32.85,32.85,32.38,32.3945,1702,0
+DEEP.US,D,20231019,000000,32.2558,32.29,31.9078,31.9078,1241,0
+DEEP.US,D,20231020,000000,31.93,31.93,31.4701,31.5007,7019,0
+DEEP.US,D,20231023,000000,31.36,31.5,31.02,31.02,6732,0
+DEEP.US,D,20231024,000000,31.12,31.37,31.1101,31.2646,5313,0
+DEEP.US,D,20231025,000000,31.16,31.16,30.86,30.9739,4909,0
+DEEP.US,D,20231026,000000,31.02,31.2,31,31.1482,1988,0
+DEEP.US,D,20231027,000000,31.13,31.13,30.8501,30.8698,3471,0
+DEEP.US,D,20231030,000000,31.01,31.13,30.94,31.1251,2361,0
+DEEP.US,D,20231031,000000,31.29,31.3601,31.29,31.3601,792,0
+DEEP.US,D,20231101,000000,31.37,31.51,31.36,31.51,1641,0
+DEEP.US,D,20231102,000000,31.81,31.9925,31.75,31.9925,2414,0
+DEEP.US,D,20231103,000000,32.3,32.7084,32.3,32.5187,2017,0
+DEEP.US,D,20231106,000000,32.41,32.41,32.09,32.157,2835,0
+DEEP.US,D,20231107,000000,32,32,31.83,31.8383,1868,0
+DEEP.US,D,20231108,000000,31.7365,31.7365,31.37,31.3942,1991,0
+DEEP.US,D,20231109,000000,31.3601,31.425,31.0679,31.072,4279,0
+DEEP.US,D,20231110,000000,31.08,31.3208,30.92,31.2765,1870,0
+DEEP.US,D,20231113,000000,31.19,31.28,31.1,31.2213,2623,0
+DEEP.US,D,20231114,000000,32.24,32.5782,32.24,32.5782,2335,0
+DEEP.US,D,20231115,000000,32.5,32.958,32.5,32.6927,2409,0
+DEEP.US,D,20231116,000000,32.1,32.1187,32.1,32.1187,961,0
+DEEP.US,D,20231117,000000,32.66,32.6771,32.66,32.6771,593,0
+DEEP.US,D,20231120,000000,32.68,32.84,32.68,32.7858,4712,0
+DEEP.US,D,20231121,000000,32.678,32.678,32.4949,32.4949,424,0
+DEEP.US,D,20231122,000000,32.65,32.7999,32.65,32.6721,1331,0
+DEEP.US,D,20231124,000000,32.61,33.055,32.61,32.9868,3431,0
+DEEP.US,D,20231127,000000,32.78,32.98,32.78,32.9264,3710,0
+DEEP.US,D,20231128,000000,32.81,32.8501,32.67,32.67,3206,0
+DEEP.US,D,20231129,000000,32.91,33,32.7962,32.7962,2566,0
+DEEP.US,D,20231130,000000,32.82,32.92,32.82,32.859,1462,0
+DEEP.US,D,20231201,000000,33.17,33.7106,33.17,33.7106,6197,0
+DEEP.US,D,20231204,000000,33.8,34.06,33.8,34.0301,4917,0
+DEEP.US,D,20231205,000000,33.97,33.97,33.54,33.5412,1067,0
+DEEP.US,D,20231206,000000,33.76,33.866,33.47,33.5089,713,0
+DEEP.US,D,20231207,000000,33.62,33.8768,33.55,33.8768,2017,0
+DEEP.US,D,20231208,000000,33.87,34.205,33.87,34.1443,3058,0
+DEEP.US,D,20231211,000000,34.15,34.15,34.0883,34.1183,2058,0
+DEEP.US,D,20231212,000000,33.901,34.02,33.901,33.9846,1808,0
+DEEP.US,D,20231213,000000,33.95,34.98,33.73,34.98,4091,0
+DEEP.US,D,20231214,000000,35.78,36.027,35.78,36.027,3773,0
+DEEP.US,D,20231215,000000,36.03,36.03,35.72,35.8575,2291,0
+DEEP.US,D,20231218,000000,35.74,35.74,35.4569,35.4569,1915,0
+DEEP.US,D,20231219,000000,35.45,36.3296,35.45,36.3296,3805,0
+DEEP.US,D,20231220,000000,36.48,36.67,35.833,35.833,1302,0
+DEEP.US,D,20231221,000000,36.11,36.3219,36.06,36.3219,2241,0
+DEEP.US,D,20231222,000000,36.3,36.68,36.3,36.5283,4466,0
+DEEP.US,D,20231226,000000,36.4324,36.66,36.4324,36.6234,3321,0
+DEEP.US,D,20231227,000000,36.61,36.76,36.32,36.678,2700,0
+DEEP.US,D,20231228,000000,36.64,36.74,36.6,36.6569,5443,0
+DEEP.US,D,20231229,000000,36.73,36.73,36.25,36.2936,4647,0
+DEEP.US,D,20240102,000000,36.14,36.53,36.12,36.2493,3497,0
+DEEP.US,D,20240103,000000,36,36,35.3526,35.3526,6660,0
+DEEP.US,D,20240104,000000,35.43,35.465,35.3657,35.3657,1537,0
+DEEP.US,D,20240105,000000,35.25,35.64,35.24,35.2656,2476,0
+DEEP.US,D,20240108,000000,35.3063,35.58,35.3063,35.58,978,0
+DEEP.US,D,20240109,000000,35.24,35.24,34.94,34.9897,2319,0
+DEEP.US,D,20240110,000000,35.1603,35.2925,35.1603,35.2925,671,0
+DEEP.US,D,20240111,000000,34.8,35.0535,34.79,35.0535,644,0
+DEEP.US,D,20240112,000000,35.42,35.42,34.8985,34.8985,1216,0
+DEEP.US,D,20240116,000000,34.56,34.6,34.375,34.375,2305,0
+DEEP.US,D,20240117,000000,33.99,34.2381,33.86,34.2381,3202,0
+DEEP.US,D,20240118,000000,34.36,34.36,34.17,34.3589,4220,0
+DEEP.US,D,20240119,000000,34.1,34.5137,34.1,34.5137,2844,0
+DEEP.US,D,20240122,000000,34.48,35.3127,34.48,35.3127,4338,0
+DEEP.US,D,20240123,000000,35.31,35.32,35.2555,35.2555,706,0
+DEEP.US,D,20240124,000000,35.33,35.41,35.1519,35.1519,992,0
+DEEP.US,D,20240125,000000,35.63,35.63,35.32,35.4488,1029,0
+DEEP.US,D,20240126,000000,35.55,35.61,35.55,35.6026,1372,0
+DEEP.US,D,20240129,000000,35.54,35.79,35.42,35.79,1790,0
+DEEP.US,D,20240130,000000,35.62,35.7172,35.62,35.7172,1302,0
+DEEP.US,D,20240131,000000,35.58,35.82,35.0183,35.0183,895,0
+DEEP.US,D,20240201,000000,35.18,35.4455,34.89,35.3936,3850,0
+DEEP.US,D,20240202,000000,35.14,35.35,35.14,35.23,5589,0
+DEEP.US,D,20240205,000000,35.23,35.23,34.37,34.6839,1899,0
+DEEP.US,D,20240206,000000,34.811,34.87,34.74,34.7547,2118,0
+DEEP.US,D,20240207,000000,34.591,34.71,34.58,34.643,1173,0
+DEEP.US,D,20240208,000000,34.89,35.1076,34.89,35.1027,2863,0
+DEEP.US,D,20240209,000000,34.93,35.4437,34.93,35.3934,3860,0
+DEEP.US,D,20240212,000000,35.5,36.5,35.5,36.4676,9224,0
+DEEP.US,D,20240213,000000,35.38,35.38,34.95,34.95,4619,0
+DEEP.US,D,20240214,000000,35.07,35.3294,34.8981,35.3294,2090,0
+DEEP.US,D,20240215,000000,35.62,35.9132,35.62,35.9132,320,0
+DEEP.US,D,20240216,000000,35.68,35.7114,35.6148,35.6148,1838,0
+DEEP.US,D,20240220,000000,35.33,35.33,35.0733,35.0733,3356,0
+DEEP.US,D,20240221,000000,35.02,35.0309,34.87,35.0309,1253,0
+DEEP.US,D,20240222,000000,34.855,34.9239,34.7,34.9119,18210,0
+DEEP.US,D,20240223,000000,34.89,35.1399,34.89,35.0187,2300,0
+DEEP.US,D,20240226,000000,35,35.2061,35,35.2061,3652,0
+DEEP.US,D,20240227,000000,35.21,35.5875,35.21,35.585,2166,0
+DEEP.US,D,20240228,000000,35.44,35.57,35.3629,35.3629,4582,0
+DEEP.US,D,20240229,000000,35.41,35.6,35.4009,35.57,5386,0
+DEEP.US,D,20240301,000000,35.32,35.5527,35.31,35.5527,2301,0
+DEEP.US,D,20240304,000000,35.4,35.45,35.1473,35.1473,1854,0
+DEEP.US,D,20240305,000000,35.02,35.1939,34.8502,34.8502,9571,0
+DEEP.US,D,20240306,000000,34.84,34.84,34.76,34.7899,5202,0
+DEEP.US,D,20240307,000000,35.11,35.12,34.95,34.965,2039,0
+DEEP.US,D,20240308,000000,35.1,35.49,35.02,35.1073,1232,0
+DEEP.US,D,20240311,000000,34.802,35.105,34.78,35.0072,5085,0
+DEEP.US,D,20240312,000000,34.9499,35.0942,34.8579,34.9499,4316,0
+DEEP.US,D,20240313,000000,34.95,35.2901,34.95,35.0865,980,0
+DEEP.US,D,20240314,000000,34.72,34.72,34.3,34.4116,6907,0
+DEEP.US,D,20240315,000000,34.62,34.7183,34.62,34.7183,1760,0
+DEEP.US,D,20240318,000000,34.57,34.61,34.431,34.431,3063,0
+DEEP.US,D,20240319,000000,34.27,34.6846,34.27,34.6846,1038,0
+DEEP.US,D,20240320,000000,34.52,35.3471,34.52,35.3471,1979,0
+DEEP.US,D,20240321,000000,35.58,35.7468,35.58,35.7468,605,0
+DEEP.US,D,20240322,000000,35.2159,35.2159,35.2159,35.2159,299,0
+DEEP.US,D,20240325,000000,35.21,35.3398,35.146,35.146,3407,0
+DEEP.US,D,20240326,000000,35.02,35.2,34.9846,34.9846,4609,0
+DEEP.US,D,20240327,000000,35.16,35.6954,35.16,35.6954,643,0
+DEEP.US,D,20240328,000000,35.915,36.0855,35.915,36.0855,3776,0
+DEEP.US,D,20240401,000000,36.15,36.15,35.805,35.8183,2793,0
+DEEP.US,D,20240402,000000,35.46,35.46,34.8779,35.0237,735,0
+DEEP.US,D,20240403,000000,34.94,35.12,34.93,35.1019,1038,0
+DEEP.US,D,20240404,000000,35.34,35.3601,34.8292,34.8292,910,0
+DEEP.US,D,20240405,000000,34.77,34.9132,34.73,34.9132,2953,0
+DEEP.US,D,20240408,000000,35.02,35.181,35.02,35.0859,1358,0
+DEEP.US,D,20240409,000000,35.23,35.23,35.09,35.1475,539,0
+DEEP.US,D,20240410,000000,34.4,34.46,34.2064,34.2064,1311,0
+DEEP.US,D,20240411,000000,34.33,34.33,34.2747,34.3078,1857,0
+DEEP.US,D,20240412,000000,34.19,34.19,33.81,33.8163,715,0
+DEEP.US,D,20240415,000000,34.01,34.01,33.44,33.5039,1295,0
+DEEP.US,D,20240416,000000,33.39,33.4061,33.39,33.4061,674,0
+DEEP.US,D,20240417,000000,33.59,33.59,33.1252,33.1252,3564,0
+DEEP.US,D,20240418,000000,33.33,33.455,33.155,33.2081,1030,0
+DEEP.US,D,20240419,000000,33.525,33.525,33.51,33.52,749,0
+DEEP.US,D,20240422,000000,33.73,34.07,33.73,33.8735,3378,0
+DEEP.US,D,20240423,000000,33.86,34.4342,33.86,34.4342,2721,0
+DEEP.US,D,20240424,000000,34.4,34.4183,34.31,34.4183,723,0
+DEEP.US,D,20240425,000000,34.11,34.11,33.8999,34.0257,6629,0
+DEEP.US,D,20240426,000000,34.155,34.1921,34.131,34.131,3574,0
+DEEP.US,D,20240429,000000,34.3347,34.37,34.28,34.311,1700,0
+DEEP.US,D,20240430,000000,34.12,34.12,33.71,33.71,596,0
+DEEP.US,D,20240501,000000,33.812,33.8499,33.71,33.78,1537,0
+DEEP.US,D,20240502,000000,34.12,34.211,33.78,34.211,2707,0
+DEEP.US,D,20240503,000000,34.52,34.5218,34.44,34.44,769,0
+DEEP.US,D,20240506,000000,34.73,34.8469,34.661,34.661,2707,0
+DEEP.US,D,20240507,000000,34.99,34.99,34.71,34.71,1103,0
+DEEP.US,D,20240508,000000,34.55,35.03,34.45,35.03,2859,0
+DEEP.US,D,20240509,000000,35.14,35.38,35.07,35.38,831,0
+DEEP.US,D,20240510,000000,35.53,35.53,34.9801,35.121,8939,0
+DEEP.US,D,20240513,000000,35.59,35.59,35.4089,35.4089,1951,0
+DEEP.US,D,20240514,000000,35.86,35.86,35.6459,35.6459,3481,0
+DEEP.US,D,20240515,000000,35.57,35.7006,35.52,35.7006,2508,0
+DEEP.US,D,20240516,000000,35.64,35.8182,35.64,35.8182,753,0
+DEEP.US,D,20240517,000000,35.73,35.745,35.62,35.6261,2607,0
+DEEP.US,D,20240520,000000,35.52,35.52,35.5023,35.5023,1212,0
+DEEP.US,D,20240521,000000,35.46,35.46,35.46,35.46,305,0
+DEEP.US,D,20240522,000000,35.2532,35.2532,35.2532,35.2532,170,0
+DEEP.US,D,20240523,000000,34.93,35.0006,34.7067,34.7067,571,0
+DEEP.US,D,20240524,000000,35.0855,35.0855,35.0451,35.0451,522,0
+DEEP.US,D,20240528,000000,34.91,35.4409,34.91,35.2231,1932,0
+DEEP.US,D,20240529,000000,34.87,35.01,34.83,34.8353,2260,0
+DEEP.US,D,20240530,000000,34.68,35.225,34.68,35.185,3003,0
+DEEP.US,D,20240531,000000,35.6488,35.6488,35.6488,35.6488,262,0
+DEEP.US,D,20240603,000000,35.86,35.905,35.5999,35.645,4501,0
+DEEP.US,D,20240604,000000,35.34,35.34,35.2052,35.2052,3084,0
+DEEP.US,D,20240605,000000,35.355,35.4383,35.33,35.4383,693,0
+DEEP.US,D,20240606,000000,35.1853,35.1853,35.1853,35.1853,192,0
+DEEP.US,D,20240607,000000,34.94,35.01,34.9321,34.9321,1386,0
+DEEP.US,D,20240610,000000,34.84,34.927,34.7,34.927,813,0
+DEEP.US,D,20240611,000000,34.65,34.7542,34.58,34.7542,1211,0
+DEEP.US,D,20240612,000000,35.53,35.67,35.0372,35.0372,854,0
+DEEP.US,D,20240613,000000,34.54,34.6449,34.54,34.6449,689,0
+DEEP.US,D,20240614,000000,34.42,34.42,34.1411,34.1411,1055,0
+DEEP.US,D,20240617,000000,34.19,34.4194,34.155,34.4194,1430,0
+DEEP.US,D,20240618,000000,34.3957,34.3957,34.3957,34.3957,509,0
+DEEP.US,D,20240620,000000,34.48,34.48,34.32,34.3204,1160,0
+DEEP.US,D,20240621,000000,34.28,34.3468,34.2609,34.2609,1641,0
+DEEP.US,D,20240624,000000,34.26,34.41,34.26,34.29,1018,0
+DEEP.US,D,20240625,000000,34.16,34.16,33.8,33.8,1189,0
+DEEP.US,D,20240626,000000,33.76,33.84,33.75,33.84,1643,0
+DEEP.US,D,20240627,000000,33.9,33.9,33.8667,33.8667,177,0
+DEEP.US,D,20240628,000000,34.145,34.235,34.145,34.235,530,0
+DEEP.US,D,20240701,000000,34.38,34.38,33.9354,33.9354,686,0
+DEEP.US,D,20240702,000000,33.98,34.069,33.98,34.069,781,0
+DEEP.US,D,20240703,000000,34.15,34.17,34.0927,34.0927,505,0
+DEEP.US,D,20240705,000000,33.93,33.93,33.48,33.5574,1693,0
+DEEP.US,D,20240708,000000,33.75,33.8634,33.631,33.631,2903,0
+DEEP.US,D,20240709,000000,33.38,33.4663,33.287,33.287,1400,0
+DEEP.US,D,20240710,000000,33.47,33.57,33.44,33.57,2689,0
+DEEP.US,D,20240711,000000,33.94,34.6975,33.94,34.6975,1358,0
+DEEP.US,D,20240712,000000,34.89,35.1,34.89,34.9495,2616,0
+DEEP.US,D,20240715,000000,34.83,35.5,34.83,35.4701,2810,0
+DEEP.US,D,20240716,000000,36,36.8226,36,36.8226,52518,0
+DEEP.US,D,20240717,000000,36.57,37,36.57,36.9209,1993,0
+DEEP.US,D,20240718,000000,36.735,37.37,36.3481,36.3481,3250,0
+DEEP.US,D,20240719,000000,36.19,36.22,35.96,36.0353,2630,0
+DEEP.US,D,20240722,000000,36.335,36.7568,36.335,36.7568,1068,0
+DEEP.US,D,20240723,000000,36.63,37.0648,36.63,37.0648,703,0
+DEEP.US,D,20240724,000000,36.92,37.105,36.5105,36.5105,1633,0
+DEEP.US,D,20240725,000000,36.43,37.1799,36.43,37.0872,1703,0
+DEEP.US,D,20240726,000000,37.56,37.95,37.55,37.95,2103,0
+DEEP.US,D,20240729,000000,38.1,38.12,37.59,37.7133,3311,0
+DEEP.US,D,20240730,000000,37.87,38.06,37.7939,38.0418,1817,0
+DEEP.US,D,20240731,000000,38.04,38.9399,38.04,38.2785,2423,0
+DEEP.US,D,20240801,000000,38.25,38.25,36.77,36.9575,3356,0
+DEEP.US,D,20240802,000000,36.04,36.1,35.77,35.8871,2649,0
+DEEP.US,D,20240805,000000,34.18,34.7,34.11,34.5111,2641,0
+DEEP.US,D,20240806,000000,34.65,34.79,34.41,34.672,1729,0
+DEEP.US,D,20240807,000000,35.16,35.16,34.282,34.3658,1217,0
+DEEP.US,D,20240808,000000,34.75,34.9232,34.75,34.8212,857,0
+DEEP.US,D,20240809,000000,34.64,34.665,34.48,34.552,3707,0
+DEEP.US,D,20240812,000000,34.29,34.35,34.1157,34.1157,2232,0
+DEEP.US,D,20240813,000000,34.25,34.6759,34.245,34.6759,1044,0
+DEEP.US,D,20240814,000000,34.45,34.6014,34.45,34.6014,334,0
+DEEP.US,D,20240815,000000,35.19,35.355,35.1596,35.1596,1090,0
+DEEP.US,D,20240816,000000,35.23,35.5,35.23,35.3874,904,0
+DEEP.US,D,20240819,000000,35.48,35.61,35.48,35.5568,1898,0
+DEEP.US,D,20240820,000000,35.49,35.5,35.12,35.1868,2036,0
+DEEP.US,D,20240821,000000,35.5598,35.6282,35.53,35.6282,668,0
+DEEP.US,D,20240822,000000,35.69,35.69,35.2128,35.2128,1735,0
+DEEP.US,D,20240823,000000,36.1,36.27,36.1,36.2015,775,0
+DEEP.US,D,20240826,000000,36.3,36.52,36.299,36.299,1683,0
+DEEP.US,D,20240827,000000,35.99,36.0501,35.99,36.0501,343,0
+DEEP.US,D,20240828,000000,35.94,35.94,35.9303,35.9303,259,0
+DEEP.US,D,20240829,000000,36.05,36.3062,36.05,36.1325,938,0
+DEEP.US,D,20240830,000000,36.16,36.283,36.06,36.283,1295,0
+DEEP.US,D,20240903,000000,36.18,36.18,35.3172,35.3172,4443,0
+DEEP.US,D,20240904,000000,35.24,35.355,35.1879,35.2085,1709,0
+DEEP.US,D,20240905,000000,35.4,35.4,34.87,34.8924,2472,0
+DEEP.US,D,20240906,000000,35.05,35.08,34.4,34.427,5392,0
+DEEP.US,D,20240909,000000,34.55,34.55,34.3414,34.3414,990,0
+DEEP.US,D,20240910,000000,34.21,34.2501,34.1603,34.2501,652,0
+DEEP.US,D,20240911,000000,34.22,34.22,33.925,34.2134,13596,0
+DEEP.US,D,20240912,000000,34.3501,34.61,34.3501,34.5649,1128,0
+DEEP.US,D,20240913,000000,35.03,35.5138,35.03,35.5138,323,0
+DEEP.US,D,20240916,000000,35.6,35.67,35.47,35.6251,999,0
+DEEP.US,D,20240917,000000,35.92,36.18,35.82,35.8928,3452,0
+DEEP.US,D,20240918,000000,35.77,36.36,33.48,35.8975,14565,0
+DEEP.US,D,20240919,000000,36.23,36.51,36.23,36.4798,15019,0
+DEEP.US,D,20240920,000000,36.32,36.34,35.9553,35.9553,2616,0
+DEEP.US,D,20240923,000000,36.12,36.12,35.6899,35.6899,965,0
+DEEP.US,D,20240924,000000,35.9,35.9,35.7635,35.7635,1456,0
+DEEP.US,D,20240925,000000,35.0778,35.0778,35.0264,35.0264,279,0
+DEEP.US,D,20240926,000000,35.47,35.6,35.47,35.5048,5247,0
+DEEP.US,D,20240927,000000,35.9999,36.0801,35.63,35.739,3955,0
+DEEP.US,D,20240930,000000,35.935,36.0433,35.75,36.0433,960,0
+DEEP.US,D,20241001,000000,35.6,35.6,35.55,35.5529,1232,0
+DEEP.US,D,20241002,000000,35.56,35.64,35.3494,35.3494,5654,0
+DEEP.US,D,20241003,000000,35.145,35.1637,35.145,35.1637,447,0
+DEEP.US,D,20241004,000000,35.59,35.62,35.5,35.5855,950,0
+DEEP.US,D,20241007,000000,35.58,35.58,35.41,35.5017,684,0
+DEEP.US,D,20241008,000000,35.17,35.266,35.17,35.266,454,0
+DEEP.US,D,20241009,000000,35.3973,35.3973,35.2201,35.2331,1675,0
+DEEP.US,D,20241010,000000,35.05,35.1665,35.05,35.1665,1236,0
+DEEP.US,D,20241011,000000,35.56,35.6441,35.56,35.6441,1382,0
+DEEP.US,D,20241014,000000,35.58,35.58,35.51,35.5206,1081,0
+DEEP.US,D,20241015,000000,35.67,35.8013,35.5229,35.5229,1137,0
+DEEP.US,D,20241016,000000,35.8,35.96,35.8,35.9203,1935,0
+DEEP.US,D,20241017,000000,35.732,35.93,35.7,35.93,3329,0
+DEEP.US,D,20241018,000000,36,36,35.8002,35.898,3094,0
+DEEP.US,D,20241021,000000,35.85,35.85,35.2316,35.2316,603,0
+DEEP.US,D,20241022,000000,35.27,35.27,35.0047,35.0047,2231,0
+DEEP.US,D,20241023,000000,34.82,34.8664,34.638,34.638,1241,0
+DEEP.US,D,20241024,000000,34.7249,34.7249,34.7249,34.7249,120,0
+DEEP.US,D,20241025,000000,34.982,34.982,34.6888,34.6888,1511,0
+DEEP.US,D,20241028,000000,35.3276,35.3276,34.95,35.3234,1676,0
+DEEP.US,D,20241029,000000,35.19,35.19,35.1753,35.1753,691,0
+DEEP.US,D,20241030,000000,35.522,35.522,35.1221,35.1221,307,0
+DEEP.US,D,20241031,000000,34.98,34.98,34.6904,34.6904,583,0
+DEEP.US,D,20241101,000000,34.78,34.8463,34.59,34.5901,881,0
+DEEP.US,D,20241104,000000,34.9999,34.9999,34.7367,34.7367,1834,0
+DEEP.US,D,20241105,000000,35.25,35.4973,35.25,35.4973,1294,0
+DEEP.US,D,20241106,000000,37.0302,37.48,36.79,37.2793,9072,0
+DEEP.US,D,20241107,000000,37.206,37.206,37.07,37.07,2632,0
+DEEP.US,D,20241108,000000,36.73,36.78,36.6701,36.7625,1437,0
+DEEP.US,D,20241111,000000,37.11,37.53,37.11,37.5295,1586,0
+DEEP.US,D,20241112,000000,37.25,37.44,36.91,36.9253,1389,0
+DEEP.US,D,20241113,000000,37.26,37.26,36.7922,36.7922,2525,0
+DEEP.US,D,20241114,000000,37.05,37.05,36.3974,36.3974,21940,0
+DEEP.US,D,20241115,000000,36.575,36.575,35.99,36.0632,21871,0
+DEEP.US,D,20241118,000000,36.34,36.34,36.0849,36.0849,2901,0
+DEEP.US,D,20241119,000000,35.8,35.87,35.755,35.8215,1609,0
+DEEP.US,D,20241120,000000,35.67,36.0246,35.67,36.0246,415,0
+DEEP.US,D,20241121,000000,36.245,36.67,36.245,36.5882,1311,0
+DEEP.US,D,20241122,000000,36.71,37.06,36.7,37.06,1677,0
+DEEP.US,D,20241125,000000,38,38.22,37.39,37.6,2310,0
+DEEP.US,D,20241127,000000,37.08,37.08,36.98,37.0418,1270,0
+DEEP.US,D,20241129,000000,37.14,37.14,37.0244,37.0244,792,0
+DEEP.US,D,20241202,000000,36.9806,37.5,36.98,37.3778,2517,0
+DEEP.US,D,20241203,000000,37.21,37.21,37.1367,37.1367,1062,0
+DEEP.US,D,20241204,000000,37.34,37.4266,37.23,37.4266,737,0
+DEEP.US,D,20241205,000000,37.001,37.0903,37.001,37.0125,1112,0
+DEEP.US,D,20241206,000000,36.72,36.74,36.69,36.7243,671,0
+DEEP.US,D,20241209,000000,37,37.5432,36.98,37.2648,893,0
+DEEP.US,D,20241210,000000,36.88,37.1668,36.88,37.1668,728,0
+DEEP.US,D,20241211,000000,37.201,37.33,37.1928,37.1928,3262,0
+DEEP.US,D,20241212,000000,37.11,37.11,36.84,36.9173,1190,0
+DEEP.US,D,20241213,000000,36.42,36.5209,36.42,36.5209,373,0
+DEEP.US,D,20241216,000000,36.66,36.66,36.3738,36.3738,783,0
+DEEP.US,D,20241217,000000,36.14,36.34,36.061,36.1626,1548,0
+DEEP.US,D,20241218,000000,36.26,36.26,34.8753,34.8753,840,0
+DEEP.US,D,20241219,000000,34.59,34.6,34.36,34.4346,6312,0
+DEEP.US,D,20241220,000000,34.58,34.99,34.12,34.4241,1128,0
+DEEP.US,D,20241223,000000,34.34,34.55,34.27,34.5341,1695,0
+DEEP.US,D,20241224,000000,34.85,34.9851,34.84,34.9851,646,0
+DEEP.US,D,20241226,000000,35.1584,35.2571,34.83,35.2571,1126,0
+DEEP.US,D,20241227,000000,35.24,35.24,34.5381,34.8157,38015,0
+DEEP.US,D,20241230,000000,34,34.29,33.99,34.2244,3009,0
+DEEP.US,D,20241231,000000,34.51,34.79,34.3601,34.5322,4786,0
+DEEP.US,D,20250102,000000,34.981,34.981,34.5,34.5903,2074,0
+DEEP.US,D,20250103,000000,34.978,35.0194,34.978,34.9888,870,0
+DEEP.US,D,20250106,000000,35.34,35.34,34.63,34.63,2652,0
+DEEP.US,D,20250107,000000,34.99,34.99,34.6149,34.6149,1852,0
+DEEP.US,D,20250108,000000,34.07,34.2911,34.07,34.2911,527,0
+DEEP.US,D,20250110,000000,34.03,34.18,33.701,33.8978,3097,0
+DEEP.US,D,20250113,000000,34.0306,34.3711,33.78,34.3711,1911,0
+DEEP.US,D,20250114,000000,34.26,34.6477,34.26,34.6477,607,0
+DEEP.US,D,20250115,000000,35.315,35.34,35.09,35.205,3893,0
+DEEP.US,D,20250116,000000,34.979,35.1731,34.979,35.1731,933,0
+DEEP.US,D,20250117,000000,35.024151,35.09,34.961,35.0894,1403,0
+DEEP.US,D,20250121,000000,35.07,35.2499,35.07,35.1857,1069,0
+DEEP.US,D,20250122,000000,34.89,34.96,34.7916,34.7916,904,0
+DEEP.US,D,20250123,000000,34.71,34.951,34.71,34.9244,810,0
+DEEP.US,D,20250124,000000,34.87,34.875,34.82,34.8617,1517,0
+DEEP.US,D,20250127,000000,34.9486,35.3824,34.66,34.961,4409,0
+DEEP.US,D,20250128,000000,34.8355,35.07,34.7,34.7708,3740,0
+DEEP.US,D,20250129,000000,34.74,34.8362,34.6,34.8362,3638,0
+DEEP.US,D,20250130,000000,35.0231,35.159,34.903,34.903,1342,0
+DEEP.US,D,20250131,000000,34.58,34.7598,34.4056,34.4056,1220,0
+DEEP.US,D,20250203,000000,33.57,34.089,33.5,33.7309,4055,0
+DEEP.US,D,20250204,000000,34.1399,34.3724,33.64,34.3724,3818,0
+DEEP.US,D,20250205,000000,34.49,34.5735,34.49,34.5735,3340,0
+DEEP.US,D,20250206,000000,34.71,34.72,34.4942,34.4942,1812,0
+DEEP.US,D,20250207,000000,34.35,34.35,33.9109,34.0159,2797,0
+DEEP.US,D,20250210,000000,34.3959,34.45,34.08,34.3345,2369,0
+DEEP.US,D,20250211,000000,34.27,34.57,34.25,34.57,3195,0
+DEEP.US,D,20250212,000000,34.16,34.295,34.1299,34.1299,1761,0
+DEEP.US,D,20250213,000000,34.21,34.3715,34.18,34.3715,1083,0
+DEEP.US,D,20250214,000000,34.74,34.7592,34.505,34.5368,2221,0
+DEEP.US,D,20250218,000000,34.63,34.72,34.58,34.6482,2352,0
+DEEP.US,D,20250219,000000,34.66,34.66,34.5005,34.5005,1403,0
+DEEP.US,D,20250220,000000,34.455,34.455,34.36,34.4406,910,0
+DEEP.US,D,20250221,000000,34.5,34.54,33.7516,33.7516,1785,0
+DEEP.US,D,20250224,000000,33.4199,33.4199,33.3601,33.3601,1176,0
+DEEP.US,D,20250225,000000,33.33,33.3535,33.2507,33.2668,9860,0
+DEEP.US,D,20250226,000000,33.3999,33.3999,32.97,33.0675,2159,0
+DEEP.US,D,20250227,000000,32.76,32.82,32.3997,32.3997,1798,0
+DEEP.US,D,20250228,000000,32.47,32.47,32.27,32.4584,1499,0
+DEEP.US,D,20250303,000000,32.5849,32.5849,31.5303,31.5303,1847,0
+DEEP.US,D,20250304,000000,31.13,31.5017,30.9,31.1837,7162,0
+DEEP.US,D,20250305,000000,31.26,31.4783,31.19,31.4783,2237,0
+DEEP.US,D,20250306,000000,31.3,31.6685,31.22,31.6685,1629,0
+DEEP.US,D,20250307,000000,31.84,32,31.82,31.9632,857,0
+DEEP.US,D,20250310,000000,31.79,31.79,31.245,31.4132,2705,0
+DEEP.US,D,20250311,000000,31.27,31.53,31.125,31.396,3583,0
+DEEP.US,D,20250312,000000,31.1,31.67,31.1,31.267,747,0
+DEEP.US,D,20250313,000000,31.4,31.4,30.9131,30.9131,2620,0
+DEEP.US,D,20250314,000000,31.08,31.57,31.08,31.5363,5019,0
+DEEP.US,D,20250317,000000,31.7501,31.86,31.61,31.8599,1885,0
+DEEP.US,D,20250318,000000,31.7999,31.853,31.65,31.853,1306,0
+DEEP.US,D,20250319,000000,32.11,32.2802,32.11,32.2802,441,0
+DEEP.US,D,20250320,000000,32.12,32.29,32.01,32.1011,996,0
+DEEP.US,D,20250321,000000,31.62,31.78,31.6,31.6394,642,0
+DEEP.US,D,20250324,000000,32,32.2195,31.92,32.2195,8604,0
+DEEP.US,D,20250325,000000,32.0201,32.055,31.8844,31.8844,1335,0
+DEEP.US,D,20250326,000000,31.88,31.9274,31.75,31.9274,1441,0
+DEEP.US,D,20250327,000000,31.6,31.73,31.6,31.7012,651,0
+DEEP.US,D,20250328,000000,31.36,31.73,30.941,31.0541,2247,0
+DEEP.US,D,20250331,000000,30.53,30.9501,30.53,30.9245,890,0
+DEEP.US,D,20250401,000000,30.7,31.033,30.64,30.9172,4416,0
+DEEP.US,D,20250402,000000,30.8634,31.165,30.67,31.1626,2636,0
+DEEP.US,D,20250403,000000,29.46,29.9,29.0673,29.0673,6627,0
+DEEP.US,D,20250404,000000,28.01,28.22,27.26,28.089,13486,0
+DEEP.US,D,20250407,000000,27.091,28.8,26.88,27.7254,13685,0
+DEEP.US,D,20250408,000000,28.23,28.68,26.65,26.8272,14303,0
+DEEP.US,D,20250409,000000,26.89,29.02,26.5855,28.8128,8817,0
+DEEP.US,D,20250410,000000,27.8401,28.28,27.5835,27.7191,6130,0
+DEEP.US,D,20250411,000000,27.66,28.2405,27.57,28.2405,5312,0
+DEEP.US,D,20250414,000000,28.25,28.25,28.25,28.25,677,0
+DEEP.US,D,20250415,000000,28.1202,28.1765,28.01,28.0626,3678,0
+DEEP.US,D,20250416,000000,28.05,28.05,27.7661,27.892,3105,0
+DEEP.US,D,20250417,000000,27.921,28.44,27.921,28.3629,2418,0
+DEEP.US,D,20250421,000000,28,28,27.7201,27.9126,2044,0
+DEEP.US,D,20250422,000000,28.112,28.4994,27.9,28.4994,6162,0
+DEEP.US,D,20250423,000000,29.2699,29.2699,28.62,28.6503,4072,0
+DEEP.US,D,20250424,000000,28.969,29.34,28.63,29.3229,4262,0
+DEEP.US,D,20250425,000000,29.21,29.3359,29,29.3359,1395,0
+DEEP.US,D,20250428,000000,29.49,29.55,29.1799,29.3237,1897,0
+DEEP.US,D,20250429,000000,29.12,29.495,29.12,29.4859,968,0
+DEEP.US,D,20250430,000000,28.83,29.4,28.83,29.3,1062,0
+DEEP.US,D,20250501,000000,29.49,29.49,29.27,29.4408,1422,0
+DEEP.US,D,20250502,000000,29.74,30.1277,29.74,30.1277,5787,0
+DEEP.US,D,20250505,000000,30.06,30.1692,29.9448,29.9448,2666,0
+DEEP.US,D,20250507,000000,29.9115,30.2599,29.9115,30.131,3825,0
+DEEP.US,D,20250508,000000,30.46,30.87,30.46,30.862,2980,0
+DEEP.US,D,20250509,000000,31.03,31.03,30.858,30.869,781,0
+DEEP.US,D,20250512,000000,32,32.21,31.751,32.0434,3054,0
+DEEP.US,D,20250513,000000,32.2053,32.3392,32.2053,32.3392,1395,0
+DEEP.US,D,20250514,000000,32.255,32.255,32.0633,32.0633,16599,0
+DEEP.US,D,20250515,000000,31.8005,32.1443,31.8005,32.1443,4288,0
+DEEP.US,D,20250519,000000,32.06,32.21,32.06,32.1417,2115,0
+DEEP.US,D,20250520,000000,32.1801,32.1801,32.0683,32.0683,706,0
+DEEP.US,D,20250521,000000,31.66,31.85,31.2403,31.2403,577,0
+DEEP.US,D,20250522,000000,30.9901,31.087,30.9901,31.087,1795,0
+DEEP.US,D,20250523,000000,30.9,30.95,30.9,30.9272,2589,0
+DEEP.US,D,20250527,000000,31.205,31.76,31.205,31.7388,2384,0
+DEEP.US,D,20250530,000000,31.55,31.55,31.3201,31.45,3055,0
+DEEP.US,D,20250602,000000,31.3351,31.3351,31.25,31.2731,1239,0
+DEEP.US,D,20250603,000000,31.18,31.86,31.18,31.8486,671,0
+DEEP.US,D,20250604,000000,31.929,31.929,31.85,31.8651,591,0
+DEEP.US,D,20250605,000000,31.71,31.96,31.65,31.7127,5293,0
+DEEP.US,D,20250606,000000,32.115067,32.14,31.99,32.0713,4394,0
+DEEP.US,D,20250609,000000,32.37,32.4264,32.3001,32.4008,2336,0
+DEEP.US,D,20250610,000000,32.761,32.761,32.68,32.7569,1729,0
+DEEP.US,D,20250611,000000,32.73,32.93,32.69,32.8109,3326,0
+DEEP.US,D,20250612,000000,32.66,32.7239,32.55,32.7239,1355,0
+DEEP.US,D,20250613,000000,32.5,32.5,32.3,32.3723,3143,0
+DEEP.US,D,20250616,000000,32.61,32.85,32.55,32.808,5590,0
+DEEP.US,D,20250617,000000,32.91,33.06,32.7663,32.7663,7079,0
+DEEP.US,D,20250618,000000,32.95,33.1591,32.82,32.8563,5339,0
+DEEP.US,D,20250620,000000,32.59,32.6995,32.46,32.5181,8271,0
+DEEP.US,D,20250623,000000,32.5157,32.5157,32.17,32.4991,11880,0
+DEEP.US,D,20250624,000000,32.709,32.88,32.709,32.813,994,0
+DEEP.US,D,20250625,000000,32.65,32.7,32.58,32.62,1889,0
+DEEP.US,D,20250626,000000,32.635,32.93,32.63,32.93,12418,0
+DEEP.US,D,20250627,000000,32.95,33.15,32.78,33.004,10442,0
+DEEP.US,D,20250630,000000,32.94,32.94,32.78,32.89,3223,0
+DEEP.US,D,20250701,000000,32.88,34,32.88,33.7684,3025,0
+DEEP.US,D,20250702,000000,33.81,34.42,33.81,34.3897,2968,0
+DEEP.US,D,20250703,000000,34.5299,34.5588,34.4285,34.5588,1650,0
+DEEP.US,D,20250707,000000,34.47,34.47,33.9608,34.0697,1979,0
+DEEP.US,D,20250708,000000,34.25,34.4667,34.25,34.4667,1950,0
+DEEP.US,D,20250709,000000,34.4499,34.52,34.159,34.3947,1281,0
+DEEP.US,D,20250710,000000,34.77,35,34.44,34.996,10559,0
+DEEP.US,D,20250711,000000,34.49,34.66,34.43,34.4328,1938,0
+DEEP.US,D,20250714,000000,34.249,34.32,34.015,34.1248,2563,0
+DEEP.US,D,20250715,000000,34.01,34.01,33.2789,33.2789,239,0
+DEEP.US,D,20250716,000000,33.33,33.3401,33.33,33.3319,579,0
+DEEP.US,D,20250717,000000,33.69,33.8277,33.32,33.8101,1180,0
+DEEP.US,D,20250718,000000,33.57,33.87,33.4,33.4233,2388,0
+DEEP.US,D,20250721,000000,33.6101,33.7858,33.4665,33.4665,1070,0
+DEEP.US,D,20250722,000000,34.38,34.39,34.3794,34.3794,665,0
+DEEP.US,D,20250723,000000,34.8601,35.199,34.63,35.199,2102,0
+DEEP.US,D,20250724,000000,34.575,34.575,34.32,34.3668,725,0
+DEEP.US,D,20250725,000000,34.13,34.3222,34.13,34.3222,607,0
+DEEP.US,D,20250728,000000,34.24,34.412,34.24,34.312,1689,0
+DEEP.US,D,20250729,000000,34.16,34.3999,33.89,33.9574,1326,0
+DEEP.US,D,20250730,000000,33.84,33.84,33.3634,33.3634,575,0
+DEEP.US,D,20250731,000000,33.06,33.18,33.04,33.0471,3034,0
+DEEP.US,D,20250801,000000,32.09,32.61,32.09,32.367,1699,0
+DEEP.US,D,20250804,000000,32.62,33.0033,32.62,33.0033,1037,0
+DEEP.US,D,20250805,000000,33.2,33.3999,33.015,33.3597,3556,0
+DEEP.US,D,20250806,000000,33.56,33.56,33.5379,33.5379,516,0
+DEEP.US,D,20250807,000000,34.06,34.06,33.4838,33.4838,2331,0
+DEEP.US,D,20250808,000000,33.65,33.65,33.469,33.4938,4093,0
+DEEP.US,D,20250811,000000,33.69,33.71,33.4359,33.698,955,0
+DEEP.US,D,20250812,000000,34.62,34.8585,34.62,34.8585,2392,0
+DEEP.US,D,20250813,000000,35.059,35.6709,35.059,35.6709,960,0
+DEEP.US,D,20250814,000000,35.11,35.32,35.11,35.2958,862,0
+DEEP.US,D,20250815,000000,35.14,35.14,35.0828,35.0828,377,0
+DEEP.US,D,20250818,000000,35.2702,35.2702,35.2231,35.2231,853,0
+DEEP.US,D,20250821,000000,34.87,34.884,34.65,34.884,366,0
+DEEP.US,D,20250822,000000,35.85,36.326,35.15,36.326,757,0
+DEEP.US,D,20250825,000000,36.311,36.311,36.1693,36.1693,474,0
+DEEP.US,D,20250826,000000,36.18,36.18,35.9393,35.9393,1005,0
+DEEP.US,D,20250827,000000,36.15,36.278,35.86,36.2646,1249,0
+DEEP.US,D,20250828,000000,36.12,36.37,36.12,36.2352,667,0
+DEEP.US,D,20250829,000000,36.23,36.23,36.1911,36.1911,748,0
+DEEP.US,D,20250902,000000,36,36.0032,35.79,36.0032,1758,0
+DEEP.US,D,20250903,000000,35.88,35.88,35.7001,35.8094,677,0
+DEEP.US,D,20250904,000000,35.87,36.1664,35.64,36.1664,4668,0
+DEEP.US,D,20250905,000000,36.392,36.4691,36.36,36.4691,2369,0
+DEEP.US,D,20250908,000000,36.29,36.5961,36.29,36.5961,1052,0
+DEEP.US,D,20250909,000000,36.6,36.61,36.32,36.3727,1370,0
+DEEP.US,D,20250910,000000,36,36.39,36,36.1641,871,0
+DEEP.US,D,20250911,000000,36.32,36.8676,36.32,36.8676,995,0
+DEEP.US,D,20250912,000000,36.6205,36.6205,36.5734,36.6076,884,0
+DEEP.US,D,20250915,000000,36.81,37,36.81,36.8853,3620,0
+DEEP.US,D,20250916,000000,36.77,37,36.77,36.9974,2848,0
+DEEP.US,D,20250917,000000,37.14,37.26,36.9157,36.9157,1586,0
+DEEP.US,D,20250918,000000,37.18,37.5875,37.18,37.5875,1379,0
+DEEP.US,D,20250919,000000,37.31,37.31,36.81,36.8721,1493,0
+DEEP.US,D,20250923,000000,37.02,37.359,36.78,36.8271,826,0
+DEEP.US,D,20250924,000000,36.69,36.7386,36.69,36.7386,580,0
+DEEP.US,D,20250925,000000,36.42,36.51,36.3268,36.3268,1566,0
+DEEP.US,D,20250926,000000,36.48,36.7636,36.48,36.7636,1338,0
+DEEP.US,D,20250929,000000,36.482,36.482,36.39,36.3928,912,0
+DEEP.US,D,20250930,000000,36.04,36.1806,36.04,36.1806,534,0
+DEEP.US,D,20251001,000000,36.031,36.3257,36.031,36.3257,646,0
+DEEP.US,D,20251002,000000,36.129,36.17,36.04,36.1454,937,0
+DEEP.US,D,20251003,000000,36.6201,36.709,36.24,36.3808,5688,0
+DEEP.US,D,20251006,000000,36.315,36.67,35.9695,35.9695,6120,0
+DEEP.US,D,20251007,000000,35.9101,35.92,35.2812,35.3412,25310,0
+DEEP.US,D,20251008,000000,35.51,35.66,35.39,35.6577,9942,0
+DEEP.US,D,20251009,000000,35.7,35.72,35.27,35.296,2941,0
+DEEP.US,D,20251010,000000,35.19,35.22,33.9856,33.9856,3089,0
+DEEP.US,D,20251013,000000,34.53,34.5915,34.45,34.5915,1507,0
+DEEP.US,D,20251014,000000,34.71,35.319,34.08,35.2112,1666,0
+DEEP.US,D,20251015,000000,35.52,35.52,35.44,35.45,1048,0
+DEEP.US,D,20251016,000000,35.29,35.36,34.81,34.87,24236,0
+DEEP.US,D,20251017,000000,34.87,34.94,34.69,34.7594,4784,0
+DEEP.US,D,20251020,000000,35.12,35.3,35.081,35.2186,7281,0
+DEEP.US,D,20251021,000000,35.29,35.5488,35.24,35.42,4595,0
+DEEP.US,D,20251022,000000,35.33,35.4454,35.33,35.4454,1271,0
+DEEP.US,D,20251023,000000,35.9727,35.9727,35.861,35.888,1384,0
+DEEP.US,D,20251024,000000,36.12,36.21,36.0152,36.0152,1663,0
+DEEP.US,D,20251027,000000,36.21,36.21,35.85,35.8807,3098,0
+DEEP.US,D,20251028,000000,35.74,36.0005,35.7191,35.7191,7704,0
+DEEP.US,D,20251029,000000,35.73,35.73,35.1,35.1983,3887,0
+DEEP.US,D,20251030,000000,34.96,35.12,34.8264,34.8264,1828,0
+DEEP.US,D,20251031,000000,34.7648,35.0251,34.7648,35.0251,1234,0
+DEEP.US,D,20251103,000000,34.8,34.9164,34.74,34.9164,3640,0
+DEEP.US,D,20251104,000000,34.5,34.5,34.37,34.3962,788,0
+DEEP.US,D,20251105,000000,34.71,35.2429,34.71,35.2429,248,0
+DEEP.US,D,20251106,000000,35.18,35.18,34.5389,34.5389,2399,0
+DEEP.US,D,20251107,000000,34.22,34.34,34.11,34.2019,1372,0
+DEEP.US,D,20251110,000000,34.7305,34.76,34.49,34.5554,12894,0
+DEEP.US,D,20251111,000000,34.55,34.79,34.55,34.7685,1659,0
+DEEP.US,D,20251112,000000,35.04,35.05,34.9569,34.9569,1503,0
+DEEP.US,D,20251113,000000,34.39,34.49,34.39,34.49,438,0
+DEEP.US,D,20251117,000000,34.23,34.285,33.6675,33.6675,481,0
+DEEP.US,D,20251118,000000,33.4801,33.889,33.4801,33.8515,1962,0
+DEEP.US,D,20251119,000000,33.75,33.79,33.485,33.49,1586,0
+DEEP.US,D,20251120,000000,33.1925,33.1925,33.0926,33.0926,274,0
+DEEP.US,D,20251121,000000,33.948,34.3955,33.948,34.3093,1172,0
+DEEP.US,D,20251124,000000,34.34,34.539,34.34,34.4374,835,0
+DEEP.US,D,20251125,000000,34.74,35.3,34.74,35.266,622,0
+DEEP.US,D,20251126,000000,35.8142,35.8142,35.33,35.7124,601,0
+DEEP.US,D,20251128,000000,35.515,35.82,35.515,35.5934,926,0
+DEEP.US,D,20251201,000000,35.51,35.79,35.08,35.53,2423,0
+DEEP.US,D,20251202,000000,35.69,35.69,35.5926,35.5926,478,0
+DEEP.US,D,20251203,000000,36.329,36.33,36.29,36.3011,739,0
+DEEP.US,D,20251204,000000,36,36.09,35.93,35.9784,1847,0
+DEEP.US,D,20251205,000000,36.04,36.18,35.9557,35.9557,1534,0
+DEEP.US,D,20251208,000000,36.06,36.06,35.7111,35.7111,1092,0
+DEEP.US,D,20251209,000000,35.815,36.085,35.815,36.0355,1190,0
+DEEP.US,D,20251210,000000,36.24,36.9132,36.24,36.9132,800,0
+DEEP.US,D,20251211,000000,37.21,37.38,37.07,37.3635,4915,0
+DEEP.US,D,20251212,000000,37.13,37.13,36.9272,36.9531,918,0
+DEEP.US,D,20251215,000000,36.96,36.96,36.7965,36.7965,318,0
+DEEP.US,D,20251216,000000,36.75,36.7651,36.75,36.7651,1134,0
+DEEP.US,D,20251217,000000,36.6,36.6001,36.5793,36.5793,978,0
+DEEP.US,D,20251218,000000,36.74,36.88,36.6143,36.6143,569,0
+DEEP.US,D,20251219,000000,36.46,36.46,36.3095,36.3095,316,0
+DEEP.US,D,20251222,000000,36.59,36.67,36.3427,36.3427,597,0
+DEEP.US,D,20251223,000000,36.33,36.34,36.3,36.3182,705,0
+DEEP.US,D,20251224,000000,36.375,36.4948,36.375,36.4948,2257,0
+DEEP.US,D,20251226,000000,36.49,36.4937,36.37,36.4937,342,0
+DEEP.US,D,20251229,000000,36.4,36.42,36.33,36.3753,856,0
+DEEP.US,D,20251230,000000,36.1,36.24,36.0637,36.0637,2395,0
+DEEP.US,D,20251231,000000,35.84,36.06,35.822,35.822,1119,0
+DEEP.US,D,20260102,000000,35.94,36.2,35.885,35.885,3309,0
+DEEP.US,D,20260105,000000,36.3,36.545,36.08,36.2909,1022,0
+DEEP.US,D,20260106,000000,36.19,36.8963,36.19,36.8963,2014,0
+DEEP.US,D,20260107,000000,37.06,37.06,36.64,36.8387,4802,0
+DEEP.US,D,20260108,000000,36.84,37.5,36.84,37.4728,593,0
+DEEP.US,D,20260109,000000,37.41,37.6925,37.4,37.6925,866,0
+DEEP.US,D,20260112,000000,37.64,38.11,37.59,37.9583,3002,0
+DEEP.US,D,20260113,000000,38.2,38.2,38.04,38.1085,1937,0
+DEEP.US,D,20260114,000000,38.25,38.51,38.25,38.459,3945,0
+DEEP.US,D,20260115,000000,38.36,38.74,38.33,38.7207,1546,0
+DEEP.US,D,20260116,000000,38.5,38.71,38.4127,38.4127,450,0
+DEEP.US,D,20260120,000000,37.8,38,37.69,37.7939,3317,0
+DEEP.US,D,20260121,000000,38.26,38.6962,38.12,38.6962,2562,0
+DEEP.US,D,20260122,000000,38.855,39.0714,38.8253,38.8253,1378,0
+DEEP.US,D,20260123,000000,38.8499,38.8499,38.3258,38.3258,528,0
+DEEP.US,D,20260126,000000,38.22,38.36,38.22,38.2634,1157,0
+DEEP.US,D,20260127,000000,38.31,38.31,37.94,38.0578,1358,0
+DEEP.US,D,20260128,000000,38.15,38.15,37.7133,37.7133,1397,0
+DEEP.US,D,20260129,000000,37.97,37.97,37.9674,37.9674,1300,0
+DEEP.US,D,20260130,000000,37.8,38.16,37.68,38.1284,1251,0
+DEEP.US,D,20260202,000000,37.9,38.73,37.815,38.5577,2329,0
+DEEP.US,D,20260203,000000,38.315,38.6199,37.92,37.95,2129,0
+DEEP.US,D,20260204,000000,38.49,38.5313,38.28,38.5313,2603,0
+DEEP.US,D,20260205,000000,37.905,38.27,37.795,37.7984,2538,0
+DEEP.US,D,20260206,000000,37.99,38.74,37.99,38.6841,6075,0
+DEEP.US,D,20260209,000000,38.24,38.6,38.24,38.5175,753,0
+DEEP.US,D,20260210,000000,38.69,38.8375,38.5537,38.5537,1939,0
+DEEP.US,D,20260211,000000,38.44,38.44,38.25,38.398,1169,0
+DEEP.US,D,20260212,000000,38.28,38.28,37.5751,37.5751,469,0
+DEEP.US,D,20260213,000000,37.695,38.1,37.695,38.0376,2834,0
+DEEP.US,D,20260217,000000,37.885,38.0709,37.8,38.0709,1843,0
+DEEP.US,D,20260218,000000,38.29,38.655,38.29,38.305,1198,0
diff --git a/daily/us/nyse etfs/1/dfiv.us.txt b/daily/us/nyse etfs/1/dfiv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..db7d7735ddee2cd1688cc921a1473eb64e7eca3d
--- /dev/null
+++ b/daily/us/nyse etfs/1/dfiv.us.txt	
@@ -0,0 +1,1112 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DFIV.US,D,20210915,000000,32.3627,32.8405,32.3627,32.8355,102491.62504555,0
+DFIV.US,D,20210916,000000,32.7432,32.8018,32.5475,32.7719,635238.6724239,0
+DFIV.US,D,20210917,000000,32.5376,32.5773,32.1621,32.2614,145130.27536286,0
+DFIV.US,D,20210920,000000,32.2158,32.2158,31.143,31.4648,189263.94128052,0
+DFIV.US,D,20210921,000000,31.279,31.7479,31.279,31.5413,109577.0929211,0
+DFIV.US,D,20210922,000000,31.7578,32.1819,31.7578,31.8929,100828.4831117,0
+DFIV.US,D,20210923,000000,32.1969,32.4214,32.0896,32.2992,127409.5584624,0
+DFIV.US,D,20210924,000000,31.9525,32.2644,31.9327,32.1611,165131.26858304,0
+DFIV.US,D,20210927,000000,32.1183,32.5962,32.1183,32.5286,198428.33657338,0
+DFIV.US,D,20210928,000000,32.4988,32.4988,32.032,32.1124,111792.93759204,0
+DFIV.US,D,20210929,000000,32.2256,32.323,32.1183,32.1183,67654.237951828,0
+DFIV.US,D,20210930,000000,32.1572,32.177,31.8958,31.9475,80181.159914815,0
+DFIV.US,D,20211001,000000,31.9724,32.1164,31.6903,32.0489,149014.29569021,0
+DFIV.US,D,20211004,000000,31.9913,32.1969,31.7578,31.8949,155767.5378768,0
+DFIV.US,D,20211005,000000,32.0011,32.3717,32.0011,32.2644,90397.603222729,0
+DFIV.US,D,20211006,000000,31.728,31.9913,31.587,31.9327,94958.15586215,0
+DFIV.US,D,20211007,000000,32.177,32.4303,32.1382,32.2495,88240.149733484,0
+DFIV.US,D,20211008,000000,32.3528,32.479,32.323,32.3617,60715.754775031,0
+DFIV.US,D,20211011,000000,32.5962,32.7035,32.4402,32.4412,76685.742969103,0
+DFIV.US,D,20211012,000000,32.5376,32.616,32.4014,32.4988,71964.111207759,0
+DFIV.US,D,20211013,000000,32.4988,32.6458,32.3667,32.5376,83746.042231854,0
+DFIV.US,D,20211014,000000,32.8305,32.9478,32.8117,32.928,77611.947920156,0
+DFIV.US,D,20211015,000000,33.1236,33.2458,33.0452,33.2209,84589.694132922,0
+DFIV.US,D,20211018,000000,32.9378,33.1136,32.9378,33.0452,81763.762287699,0
+DFIV.US,D,20211019,000000,33.2111,33.2597,33.0749,33.1722,123031.22657965,0
+DFIV.US,D,20211020,000000,33.1623,33.4156,33.1136,33.3769,86451.164735635,0
+DFIV.US,D,20211021,000000,33.2011,33.2209,33.0372,33.1037,90782.179626318,0
+DFIV.US,D,20211022,000000,33.1623,33.3282,33.0938,33.2209,163272.81821386,0
+DFIV.US,D,20211025,000000,33.2111,33.3381,33.1941,33.2597,122701.01437971,0
+DFIV.US,D,20211026,000000,33.3868,33.4454,33.2408,33.3084,108293.49366829,0
+DFIV.US,D,20211027,000000,33.1574,33.3183,33.1236,33.1236,64651.119072492,0
+DFIV.US,D,20211028,000000,33.2408,33.3381,33.0352,33.2696,136535.6974638,0
+DFIV.US,D,20211029,000000,33.0749,33.0938,32.9478,33.0491,124274.55605199,0
+DFIV.US,D,20211101,000000,33.2209,33.4156,33.2111,33.354,104597.73456468,0
+DFIV.US,D,20211102,000000,33.1524,33.2498,33.0948,33.1136,125851.1179578,0
+DFIV.US,D,20211103,000000,33.055,33.3868,33.0253,33.2696,122963.77469735,0
+DFIV.US,D,20211104,000000,33.2011,33.2209,33.0074,33.1524,111981.19881579,0
+DFIV.US,D,20211105,000000,33.2209,33.3183,33.1136,33.2111,215872.19873304,0
+DFIV.US,D,20211108,000000,33.2696,33.4384,33.2309,33.3183,82267.134543706,0
+DFIV.US,D,20211109,000000,33.2895,33.3302,33.0749,33.1623,159270.00203409,0
+DFIV.US,D,20211110,000000,33.2408,33.2547,32.8852,32.928,106336.38233693,0
+DFIV.US,D,20211111,000000,33.055,33.1425,33.0064,33.0253,109406.95309857,0
+DFIV.US,D,20211112,000000,33.0839,33.2111,33.0839,33.1912,169453.22277311,0
+DFIV.US,D,20211115,000000,33.2408,33.2895,33.0749,33.1236,132219.7837408,0
+DFIV.US,D,20211116,000000,33.1136,33.1623,32.9677,32.9677,156181.30987123,0
+DFIV.US,D,20211117,000000,32.8991,33.0839,32.8693,32.9378,139064.63967798,0
+DFIV.US,D,20211118,000000,32.8693,32.9378,32.7213,32.8793,123294.9936418,0
+DFIV.US,D,20211119,000000,32.5862,32.5862,32.3041,32.3041,122302.34355295,0
+DFIV.US,D,20211122,000000,32.3816,32.7521,32.3428,32.4303,310356.17793003,0
+DFIV.US,D,20211123,000000,32.4014,32.7521,32.4014,32.6359,237968.22728271,0
+DFIV.US,D,20211124,000000,32.1472,32.4501,32.1472,32.3915,187855.50570821,0
+DFIV.US,D,20211126,000000,31.5035,31.5035,31.0615,31.2502,73588.996850148,0
+DFIV.US,D,20211129,000000,31.3962,31.5333,31.1717,31.2552,180700.57246133,0
+DFIV.US,D,20211130,000000,31.1717,31.2026,30.7277,30.9185,178382.03985016,0
+DFIV.US,D,20211201,000000,31.6108,31.6833,30.84,30.84,289148.09803994,0
+DFIV.US,D,20211202,000000,31.0844,31.5522,31.0784,31.3774,279493.41816974,0
+DFIV.US,D,20211203,000000,31.4747,31.5184,31.133,31.3525,180240.49021933,0
+DFIV.US,D,20211206,000000,31.6793,31.8741,31.5333,31.6793,298924.59399611,0
+DFIV.US,D,20211207,000000,32.0499,32.3528,32.0499,32.2743,244181.85441086,0
+DFIV.US,D,20211208,000000,32.3717,32.4214,32.2058,32.323,130040.18187229,0
+DFIV.US,D,20211209,000000,32.0896,32.1363,31.9138,31.9823,181602.61554409,0
+DFIV.US,D,20211210,000000,32.1283,32.1472,31.9327,32.1084,180873.73251739,0
+DFIV.US,D,20211213,000000,31.8452,31.8452,31.6207,31.6595,93271.858804528,0
+DFIV.US,D,20211214,000000,31.6893,31.879,31.4847,31.6406,187339.04577354,0
+DFIV.US,D,20211215,000000,31.7082,31.9237,31.4936,31.8452,130206.29471677,0
+DFIV.US,D,20211216,000000,32.1035,32.2525,31.9644,32.0936,228875.31085021,0
+DFIV.US,D,20211217,000000,31.9347,31.9347,31.6069,31.6069,373676.38075764,0
+DFIV.US,D,20211220,000000,31.3982,31.4578,31.1797,31.4578,971392.67847427,0
+DFIV.US,D,20211221,000000,31.5969,31.9247,31.5969,31.9048,776675.20217219,0
+DFIV.US,D,20211222,000000,31.8055,32.2226,31.7905,32.173,273400.60038303,0
+DFIV.US,D,20211223,000000,32.2425,32.5703,32.2425,32.3717,317272.51272756,0
+DFIV.US,D,20211227,000000,32.4114,32.7292,32.3986,32.6696,541402.02994813,0
+DFIV.US,D,20211228,000000,32.6399,32.7987,32.631,32.6995,364236.13746849,0
+DFIV.US,D,20211229,000000,32.6399,32.8187,32.6399,32.6895,485666.64027404,0
+DFIV.US,D,20211230,000000,32.7292,33.062,32.5455,32.6002,287182.93275249,0
+DFIV.US,D,20211231,000000,32.481,32.7292,32.481,32.6002,234000.64716086,0
+DFIV.US,D,20220103,000000,32.7392,32.9766,32.7208,32.9478,228765.57569839,0
+DFIV.US,D,20220104,000000,33.2755,33.5611,33.2755,33.4146,353856.60154962,0
+DFIV.US,D,20220105,000000,33.7424,33.8616,33.3947,33.3947,468250.96696072,0
+DFIV.US,D,20220106,000000,33.5935,33.7027,33.4744,33.6232,239381.69657758,0
+DFIV.US,D,20220107,000000,33.6232,33.9808,33.6232,33.9312,181927.79402147,0
+DFIV.US,D,20220110,000000,33.7821,33.8814,33.5785,33.8517,410167.8490846,0
+DFIV.US,D,20220111,000000,33.951,34.3682,33.8738,34.3284,188459.55241542,0
+DFIV.US,D,20220112,000000,34.6562,34.8152,34.6306,34.7754,144321.85951971,0
+DFIV.US,D,20220113,000000,35.0338,35.1529,34.8549,34.8649,239814.59671774,0
+DFIV.US,D,20220114,000000,34.835,35.0338,34.7655,35.0338,242293.20170632,0
+DFIV.US,D,20220118,000000,34.7357,34.835,34.5569,34.6861,335740.23405594,0
+DFIV.US,D,20220119,000000,34.8847,34.8847,34.5669,34.6066,227905.81588513,0
+DFIV.US,D,20220120,000000,34.5768,34.6861,34.1795,34.1795,198165.57625575,0
+DFIV.US,D,20220121,000000,34.0106,34.0304,33.6532,33.7027,198600.48988493,0
+DFIV.US,D,20220124,000000,33.1365,33.3054,32.4611,33.3054,665825.5841879,0
+DFIV.US,D,20220125,000000,33.0968,33.6431,32.7789,33.504,532721.87876555,0
+DFIV.US,D,20220126,000000,33.8616,33.939,33.2755,33.4146,251875.39597167,0
+DFIV.US,D,20220127,000000,33.6729,33.8987,33.2515,33.4246,333254.58185578,0
+DFIV.US,D,20220128,000000,33.2458,33.4444,32.9881,33.3947,508207.64989802,0
+DFIV.US,D,20220131,000000,33.2061,33.7225,33.2061,33.7027,177739.7368515,0
+DFIV.US,D,20220201,000000,33.8219,34.1497,33.7971,34.1099,246772.20804027,0
+DFIV.US,D,20220202,000000,34.3086,34.4675,34.2291,34.4179,395525.75690187,0
+DFIV.US,D,20220203,000000,34.3682,34.4874,34.2394,34.3086,422324.28906716,0
+DFIV.US,D,20220204,000000,34.1695,34.547,34.1017,34.3284,357835.25586111,0
+DFIV.US,D,20220207,000000,34.4576,34.6602,34.4079,34.5371,208437.39051182,0
+DFIV.US,D,20220208,000000,34.6464,34.8152,34.4776,34.7953,325558.02006143,0
+DFIV.US,D,20220209,000000,35.143,35.282,35.1181,35.2523,320218.24716971,0
+DFIV.US,D,20220210,000000,34.8946,35.3863,34.8946,34.9343,321336.74032256,0
+DFIV.US,D,20220211,000000,35.0238,35.2026,34.6364,34.7357,292928.42368256,0
+DFIV.US,D,20220214,000000,34.5966,34.5966,34.264,34.4874,299842.74499107,0
+DFIV.US,D,20220215,000000,34.7953,34.9442,34.607,34.8847,259398.79770994,0
+DFIV.US,D,20220216,000000,34.696,35.1032,34.696,35.0039,199652.53789999,0
+DFIV.US,D,20220217,000000,34.8251,34.8251,34.5272,34.5868,308273.22353467,0
+DFIV.US,D,20220218,000000,34.5371,34.6364,34.3583,34.398,219453.18896227,0
+DFIV.US,D,20220222,000000,34.1,34.2987,33.7077,33.9212,357327.85662704,0
+DFIV.US,D,20220223,000000,34.2192,34.2887,33.703,33.7424,377481.87501305,0
+DFIV.US,D,20220224,000000,32.5504,32.8385,32.2038,32.7888,996427.39425452,0
+DFIV.US,D,20220225,000000,33.1365,33.812,33.1365,33.7524,416170.05986522,0
+DFIV.US,D,20220228,000000,32.918,33.3153,32.8087,33.0173,376553.65657297,0
+DFIV.US,D,20220301,000000,32.8285,32.8981,32.0439,32.2525,343442.83631736,0
+DFIV.US,D,20220302,000000,32.5504,32.8385,32.4412,32.7392,293800.26442996,0
+DFIV.US,D,20220303,000000,32.6299,32.7292,32.1173,32.2326,286188.26917463,0
+DFIV.US,D,20220304,000000,31.3884,31.4181,31.0903,31.3884,606924.98976803,0
+DFIV.US,D,20220307,000000,31.1697,31.2393,30.3901,30.544,785710.73416751,0
+DFIV.US,D,20220308,000000,30.7327,31.2492,30.5937,30.8022,1276862.118543,0
+DFIV.US,D,20220309,000000,31.5571,31.9843,31.438,31.7161,787049.70436848,0
+DFIV.US,D,20220310,000000,31.5671,31.7464,31.4281,31.577,392435.05124999,0
+DFIV.US,D,20220311,000000,31.8154,31.9346,31.4188,31.4479,310632.02592632,0
+DFIV.US,D,20220314,000000,31.9247,31.9943,31.577,31.6763,339323.2377742,0
+DFIV.US,D,20220315,000000,31.7658,31.9147,31.4976,31.8352,462369.56552153,0
+DFIV.US,D,20220316,000000,32.2525,32.7292,32.0836,32.7094,371329.65930014,0
+DFIV.US,D,20220317,000000,32.5803,33.0569,32.5803,32.9776,281840.13962724,0
+DFIV.US,D,20220318,000000,32.769,33.1564,32.7084,33.1067,810521.95266609,0
+DFIV.US,D,20220321,000000,33.2259,33.3351,33.0769,33.1862,270890.78631458,0
+DFIV.US,D,20220322,000000,33.7235,33.7235,33.4051,33.4947,262119.60507121,0
+DFIV.US,D,20220323,000000,33.2061,33.3951,33.1862,33.2558,213344.00563657,0
+DFIV.US,D,20220324,000000,33.3752,33.4947,33.2359,33.4548,242521.3328573,0
+DFIV.US,D,20220325,000000,33.5146,33.6738,33.425,33.624,393470.8392006,0
+DFIV.US,D,20220328,000000,33.4748,33.4847,33.219,33.4349,258874.66501487,0
+DFIV.US,D,20220329,000000,33.8628,34.0121,33.624,33.9424,261278.47319535,0
+DFIV.US,D,20220330,000000,33.9026,34.0121,33.7633,33.8827,286984.74964042,0
+DFIV.US,D,20220331,000000,33.6539,33.6837,33.2857,33.3154,612860.54300345,0
+DFIV.US,D,20220401,000000,33.5046,33.6738,33.3852,33.6738,184866.11424093,0
+DFIV.US,D,20220404,000000,33.5345,33.6439,33.4051,33.6439,945240.28559059,0
+DFIV.US,D,20220405,000000,33.3653,33.4648,33.0071,33.0966,280806.39985214,0
+DFIV.US,D,20220406,000000,32.7682,32.907,32.609,32.7682,453620.31028518,0
+DFIV.US,D,20220407,000000,32.7782,32.8867,32.4696,32.7185,158144.85190025,0
+DFIV.US,D,20220408,000000,32.7384,33.0369,32.7384,32.9374,185240.95556673,0
+DFIV.US,D,20220411,000000,32.9872,33.0469,32.7384,32.7384,228913.48730051,0
+DFIV.US,D,20220412,000000,32.8976,32.9673,32.558,32.6289,401667.10154173,0
+DFIV.US,D,20220413,000000,32.6986,33.027,32.6687,33.0071,317673.50140272,0
+DFIV.US,D,20220414,000000,33.017,33.1165,32.9067,32.9523,256711.03666514,0
+DFIV.US,D,20220418,000000,32.8379,33.1464,32.8379,32.9275,383501.86882003,0
+DFIV.US,D,20220419,000000,32.9175,33.2061,32.8876,33.1563,276066.11423871,0
+DFIV.US,D,20220420,000000,33.425,33.5643,33.3455,33.4499,288371.56205224,0
+DFIV.US,D,20220421,000000,33.6937,33.7831,32.9872,33.027,253740.44428157,0
+DFIV.US,D,20220422,000000,32.9076,32.9076,32.3503,32.3802,349807.3518956,0
+DFIV.US,D,20220425,000000,31.8826,32.0219,31.4547,31.9722,497544.07615153,0
+DFIV.US,D,20220426,000000,31.7035,31.7532,31.206,31.2159,599732.05217162,0
+DFIV.US,D,20220427,000000,31.2955,31.5443,31.1492,31.3751,619545.38080301,0
+DFIV.US,D,20220428,000000,31.6239,31.9075,31.3363,31.8329,422634.09730991,0
+DFIV.US,D,20220429,000000,31.9324,32.1085,31.4703,31.4746,285325.5994289,0
+DFIV.US,D,20220502,000000,31.4945,31.4945,31.0418,31.4448,641328.38503379,0
+DFIV.US,D,20220503,000000,31.7831,32.041,31.6637,31.9572,561408.79758863,0
+DFIV.US,D,20220504,000000,32.0518,32.5692,31.7928,32.4797,472983.427351,0
+DFIV.US,D,20220505,000000,32.1612,32.1712,31.2856,31.5841,731847.03806404,0
+DFIV.US,D,20220506,000000,31.6438,31.6636,31.3055,31.5443,792456.77007949,0
+DFIV.US,D,20220509,000000,31.0766,31.0766,30.4994,30.589,1005878.1558289,0
+DFIV.US,D,20220510,000000,30.9771,31.0268,30.4298,30.6388,792878.84342222,0
+DFIV.US,D,20220511,000000,30.788,31.2458,30.5492,30.5492,1232119.5168953,0
+DFIV.US,D,20220512,000000,30.5293,30.6787,30.1847,30.4795,745095.11634298,0
+DFIV.US,D,20220513,000000,30.8079,31.2258,30.8079,31.1761,916614.66852499,0
+DFIV.US,D,20220516,000000,31.1363,31.4796,31.0467,31.3552,521465.58531879,0
+DFIV.US,D,20220517,000000,31.7831,32.007,31.7732,32.002,555403.29688355,0
+DFIV.US,D,20220518,000000,31.8329,31.8825,31.3154,31.3751,664589.65090065,0
+DFIV.US,D,20220519,000000,31.4149,31.8913,31.3914,31.6736,453690.6558423,0
+DFIV.US,D,20220520,000000,31.9622,31.9622,31.3552,31.7234,451301.92170978,0
+DFIV.US,D,20220523,000000,32.201,32.4797,32.1413,32.3802,658178.15583733,0
+DFIV.US,D,20220524,000000,32.3503,32.5578,32.1812,32.4797,728446.3328455,0
+DFIV.US,D,20220525,000000,32.3105,32.7185,32.3105,32.5991,305720.78631134,0
+DFIV.US,D,20220526,000000,32.6389,32.9921,32.6389,32.9474,555214.36881586,0
+DFIV.US,D,20220527,000000,33.0369,33.1912,33.0071,33.1663,753385.84271796,0
+DFIV.US,D,20220531,000000,33.1066,33.1961,32.9275,32.9772,359358.26867957,0
+DFIV.US,D,20220601,000000,33.2658,33.2658,32.6886,32.8876,663788.716486,0
+DFIV.US,D,20220602,000000,33.1066,33.415,32.9822,33.4101,685756.62903836,0
+DFIV.US,D,20220603,000000,33.1165,33.1165,32.9225,33.027,347736.17770665,0
+DFIV.US,D,20220606,000000,33.4051,33.415,33.1166,33.1762,543104.88362574,0
+DFIV.US,D,20220607,000000,32.9474,33.415,32.9474,33.3852,383107.93370015,0
+DFIV.US,D,20220608,000000,33.0469,33.1761,32.8837,32.9474,241786.72425365,0
+DFIV.US,D,20220609,000000,32.818,32.818,32.2806,32.3005,273457.29900605,0
+DFIV.US,D,20220610,000000,31.6637,31.6637,31.3552,31.5045,276067.11917524,0
+DFIV.US,D,20220613,000000,30.7781,30.7781,30.3601,30.4795,1072055.2362222,0
+DFIV.US,D,20220614,000000,30.5293,30.6487,29.9622,30.2109,1236157.3518741,0
+DFIV.US,D,20220615,000000,30.5094,30.8934,30.1711,30.6985,769904.98940303,0
+DFIV.US,D,20220616,000000,30.0417,30.2208,29.7972,30.0118,635975.08813689,0
+DFIV.US,D,20220617,000000,29.8725,29.977,29.4098,29.5442,836968.42381607,0
+DFIV.US,D,20220621,000000,30.2805,30.3701,30.1712,30.2308,757296.05075735,0
+DFIV.US,D,20220622,000000,29.5442,29.5442,28.9969,29.1163,730666.23764093,0
+DFIV.US,D,20220623,000000,28.9869,28.9869,28.3003,28.5192,1080275.6170401,0
+DFIV.US,D,20220624,000000,28.8177,29.2158,28.7482,29.1859,764874.27713235,0
+DFIV.US,D,20220627,000000,29.2357,29.4446,29.1461,29.2755,761644.41112396,0
+DFIV.US,D,20220628,000000,29.5541,29.7432,29.2755,29.2954,1169552.1685189,0
+DFIV.US,D,20220629,000000,30.579,30.579,29.0068,29.0267,665487.05922221,0
+DFIV.US,D,20220630,000000,28.4794,28.7978,28.3004,28.7481,888379.97176968,0
+DFIV.US,D,20220701,000000,28.4496,28.8277,28.2111,28.8177,872159.29123411,0
+DFIV.US,D,20220705,000000,27.8525,27.8525,27.4346,27.8028,863974.08319482,0
+DFIV.US,D,20220706,000000,27.544,27.6409,27.2954,27.5938,790451.92170154,0
+DFIV.US,D,20220707,000000,28.0615,28.1908,27.962,28.1908,720870.11634357,0
+DFIV.US,D,20220708,000000,28.3102,28.4297,28.1311,28.3301,426646.8088754,0
+DFIV.US,D,20220711,000000,28.0117,28.0117,27.7878,27.8326,427445.73341698,0
+DFIV.US,D,20220712,000000,27.6833,27.9222,27.6236,27.753,721461.01902339,0
+DFIV.US,D,20220713,000000,27.5341,27.7629,27.3251,27.6634,612235.47248161,0
+DFIV.US,D,20220714,000000,27.0067,27.0663,26.6737,27.0365,1216185.2432709,0
+DFIV.US,D,20220715,000000,27.4545,27.4744,27.136,27.4545,806094.76373219,0
+DFIV.US,D,20220718,000000,27.9321,28.1112,27.7331,27.7828,861734.07966878,0
+DFIV.US,D,20220719,000000,28.2704,28.6386,28.2704,28.6088,703455.57121,0
+DFIV.US,D,20220720,000000,28.5491,28.5491,28.2306,28.36,1529680.2185806,0
+DFIV.US,D,20220721,000000,28.2008,28.5789,28.1709,28.5789,778646.93228011,0
+DFIV.US,D,20220722,000000,28.569,28.6983,28.3003,28.3899,597466.92523232,0
+DFIV.US,D,20220725,000000,28.6784,28.7978,28.5988,28.768,643731.18827774,0
+DFIV.US,D,20220726,000000,28.5889,28.5889,28.3799,28.3799,597170.46895588,0
+DFIV.US,D,20220727,000000,28.6088,29.0267,28.5391,28.967,808203.12057276,0
+DFIV.US,D,20220728,000000,28.9869,29.1362,28.758,29.0864,556609.22071991,0
+DFIV.US,D,20220729,000000,29.1262,29.574,29.1262,29.5641,395801.28701437,0
+DFIV.US,D,20220801,000000,29.5541,29.6536,29.4048,29.5541,889358.7799502,0
+DFIV.US,D,20220802,000000,29.4645,29.4645,29.1163,29.1362,445612.97601175,0
+DFIV.US,D,20220803,000000,29.3153,29.3153,29.0466,29.2058,751466.41394508,0
+DFIV.US,D,20220804,000000,29.176,29.2954,29.1661,29.2058,684159.78489171,0
+DFIV.US,D,20220805,000000,28.9372,29.2357,28.8973,29.1959,444605.02467186,0
+DFIV.US,D,20220808,000000,29.4446,29.584,29.3508,29.3949,408225.31733847,0
+DFIV.US,D,20220809,000000,29.4944,29.5143,29.3053,29.3451,455887.44709753,0
+DFIV.US,D,20220810,000000,30.0118,30.181,29.9123,30.0716,482181.61141283,0
+DFIV.US,D,20220811,000000,30.2507,30.3701,30.1512,30.191,483961.354008,0
+DFIV.US,D,20220812,000000,30.2308,30.4298,30.1562,30.4198,352521.68546394,0
+DFIV.US,D,20220815,000000,29.9422,30.0716,29.8526,30.0516,411636.0719223,0
+DFIV.US,D,20220816,000000,29.8924,30.1611,29.8924,30.1313,510808.23341496,0
+DFIV.US,D,20220817,000000,29.8626,30.0467,29.7332,29.9223,528700.12340042,0
+DFIV.US,D,20220818,000000,29.9223,29.9223,29.7729,29.8526,393708.00422175,0
+DFIV.US,D,20220819,000000,29.5442,29.5721,29.3849,29.4546,330765.81451947,0
+DFIV.US,D,20220822,000000,29.0566,29.0566,28.8774,28.9372,729785.91324039,0
+DFIV.US,D,20220823,000000,29.0466,29.3949,29.0367,29.2257,459859.96120181,0
+DFIV.US,D,20220824,000000,29.1163,29.2654,29.0069,29.1461,540890.00351296,0
+DFIV.US,D,20220825,000000,29.2655,29.4944,29.2188,29.4944,371121.05076673,0
+DFIV.US,D,20220826,000000,29.5641,29.6138,28.8476,28.8874,445218.03595534,0
+DFIV.US,D,20220829,000000,28.7978,29.0665,28.7978,28.9571,483362.41183594,0
+DFIV.US,D,20220830,000000,29.0267,29.0863,28.5988,28.7083,456163.80464337,0
+DFIV.US,D,20220831,000000,28.6784,28.7282,28.4496,28.4695,739509.67910757,0
+DFIV.US,D,20220901,000000,28.1709,28.1709,27.8028,28.0416,560568.67064929,0
+DFIV.US,D,20220902,000000,28.4197,28.6386,27.9621,28.0316,553909.96119953,0
+DFIV.US,D,20220906,000000,28.2107,28.2207,27.8724,27.9321,657436.51267797,0
+DFIV.US,D,20220907,000000,27.6535,28.0615,27.6137,28.0615,775102.52113774,0
+DFIV.US,D,20220908,000000,27.8326,28.1461,27.7729,28.1411,516238.9104247,0
+DFIV.US,D,20220909,000000,28.5789,28.8874,28.5789,28.8675,357725.24681783,0
+DFIV.US,D,20220912,000000,29.2655,29.4446,29.2083,29.2904,406777.2037983,0
+DFIV.US,D,20220913,000000,28.758,28.9372,28.35,28.4098,570134.66148122,0
+DFIV.US,D,20220914,000000,28.5391,28.6677,28.3899,28.5391,572468.12410458,0
+DFIV.US,D,20220915,000000,28.3899,28.6395,28.3301,28.3799,1031791.4491992,0
+DFIV.US,D,20220916,000000,28.151,28.2804,28.0407,28.2107,549392.77149583,0
+DFIV.US,D,20220919,000000,27.8625,28.36,27.8625,28.36,455055.35965045,0
+DFIV.US,D,20220920,000000,28.08,28.08,27.74,27.93,478665,0
+DFIV.US,D,20220921,000000,27.95,28.06,27.5,27.5,529805,0
+DFIV.US,D,20220922,000000,27.72,27.77,27.43,27.51,1078325,0
+DFIV.US,D,20220923,000000,26.85,26.85,26.214,26.42,1016433,0
+DFIV.US,D,20220926,000000,26.06,26.26,25.696,25.84,1960941,0
+DFIV.US,D,20220927,000000,26.03,26.12,25.59,25.71,2152395,0
+DFIV.US,D,20220928,000000,25.63,26.335,25.54,26.29,2056180,0
+DFIV.US,D,20220929,000000,25.87,25.95,25.52,25.93,1306101,0
+DFIV.US,D,20220930,000000,25.84,26.1214,25.75,25.76,1290984,0
+DFIV.US,D,20221003,000000,26.19,26.605,26.15,26.51,1278384,0
+DFIV.US,D,20221004,000000,27.13,27.56,27.13,27.53,1390034,0
+DFIV.US,D,20221005,000000,27.09,27.315,26.84,27.18,733705,0
+DFIV.US,D,20221006,000000,26.88,26.93,26.625,26.71,1036841,0
+DFIV.US,D,20221007,000000,26.64,26.653,26.28,26.41,731515,0
+DFIV.US,D,20221010,000000,26.47,26.47,26.15,26.28,876996,0
+DFIV.US,D,20221011,000000,26.07,26.38,25.8633,25.95,1002196,0
+DFIV.US,D,20221012,000000,25.8,26,25.75,25.88,1016781,0
+DFIV.US,D,20221013,000000,25.63,26.74,25.5825,26.64,911558,0
+DFIV.US,D,20221014,000000,26.65,26.77,26.13,26.16,778777,0
+DFIV.US,D,20221017,000000,26.75,26.9001,26.75,26.77,1069102,0
+DFIV.US,D,20221018,000000,27.17,27.18,26.7102,26.92,1098609,0
+DFIV.US,D,20221019,000000,26.73,26.84,26.53,26.71,1308927,0
+DFIV.US,D,20221020,000000,26.82,27.1,26.6101,26.67,1189415,0
+DFIV.US,D,20221021,000000,26.44,27.24,26.36,27.18,643871,0
+DFIV.US,D,20221024,000000,27.12,27.33,27.0201,27.24,809421,0
+DFIV.US,D,20221025,000000,27.35,27.68,27.31,27.68,754990,0
+DFIV.US,D,20221026,000000,27.63,28.06,27.63,27.88,873982,0
+DFIV.US,D,20221027,000000,27.92,28.11,27.775,27.78,681648,0
+DFIV.US,D,20221028,000000,27.77,27.93,27.64,27.93,1090963,0
+DFIV.US,D,20221031,000000,27.6,27.82,27.6,27.76,1008573,0
+DFIV.US,D,20221101,000000,28.27,28.32,27.89,28.02,1432273,0
+DFIV.US,D,20221102,000000,28.07,28.37,27.6,27.6,744999,0
+DFIV.US,D,20221103,000000,27.29,27.56,27.21,27.44,1225240,0
+DFIV.US,D,20221104,000000,28.2,28.61,28.17,28.55,788754,0
+DFIV.US,D,20221107,000000,28.68,28.77,28.57,28.68,941763,0
+DFIV.US,D,20221108,000000,28.81,29.0547,28.7,28.92,868823,0
+DFIV.US,D,20221109,000000,28.65,28.8,28.34,28.34,647505,0
+DFIV.US,D,20221110,000000,29.24,29.66,29.17,29.66,1004309,0
+DFIV.US,D,20221111,000000,30.02,30.31,29.88,30.25,633497,0
+DFIV.US,D,20221114,000000,30.01,30.19,29.92,29.92,661240,0
+DFIV.US,D,20221115,000000,30.42,30.42,29.91,30.14,1038569,0
+DFIV.US,D,20221116,000000,30.12,30.165,29.895,29.97,870031,0
+DFIV.US,D,20221117,000000,29.62,29.96,29.59,29.94,1094489,0
+DFIV.US,D,20221118,000000,30.1,30.1,29.91,30.03,949805,0
+DFIV.US,D,20221121,000000,29.81,29.8275,29.58,29.8,957293,0
+DFIV.US,D,20221122,000000,30.13,30.36,30.0891,30.36,785375,0
+DFIV.US,D,20221123,000000,30.4,30.65,30.345,30.62,611934,0
+DFIV.US,D,20221125,000000,30.7,30.8514,30.68,30.79,130210,0
+DFIV.US,D,20221128,000000,30.52,30.67,30.319,30.32,1700253,0
+DFIV.US,D,20221129,000000,30.48,30.73,30.48,30.58,624092,0
+DFIV.US,D,20221130,000000,30.82,31.14,30.51,31.04,1404071,0
+DFIV.US,D,20221201,000000,31.25,31.2657,30.99,31.1,1097902,0
+DFIV.US,D,20221202,000000,30.87,31.17,30.86,31.09,939119,0
+DFIV.US,D,20221205,000000,30.96,31.15,30.5839,30.63,689609,0
+DFIV.US,D,20221206,000000,30.82,30.895,30.44,30.53,1042196,0
+DFIV.US,D,20221207,000000,30.61,30.705,30.44,30.52,1005051,0
+DFIV.US,D,20221208,000000,30.6,30.6665,30.51,30.57,690172,0
+DFIV.US,D,20221209,000000,30.69,30.84,30.6,30.61,902278,0
+DFIV.US,D,20221212,000000,30.59,30.646,30.46,30.64,584816,0
+DFIV.US,D,20221213,000000,31.56,31.56,31,31.08,727024,0
+DFIV.US,D,20221214,000000,31.13,31.26,30.81,31.01,704614,0
+DFIV.US,D,20221215,000000,30.73,30.73,30.2323,30.34,689091,0
+DFIV.US,D,20221216,000000,30.15,30.23,29.97,30.15,631566,0
+DFIV.US,D,20221219,000000,30.37,30.38,30.0699,30.17,765117,0
+DFIV.US,D,20221220,000000,30.06,30.29,30.02,30.14,1112259,0
+DFIV.US,D,20221221,000000,30.42,30.58,30.35,30.51,820243,0
+DFIV.US,D,20221222,000000,30.45,30.45,29.9998,30.28,937118,0
+DFIV.US,D,20221223,000000,30.31,30.5125,30.25,30.5,811273,0
+DFIV.US,D,20221227,000000,30.58,30.69,30.39,30.62,1156448,0
+DFIV.US,D,20221228,000000,30.7,30.73,30.25,30.26,818105,0
+DFIV.US,D,20221229,000000,30.52,30.67,30.4817,30.59,764883,0
+DFIV.US,D,20221230,000000,30.47,30.61,30.36,30.4,838033,0
+DFIV.US,D,20230103,000000,30.68,30.895,30.5225,30.6,783570,0
+DFIV.US,D,20230104,000000,30.9,31.035,30.77,30.95,1066726,0
+DFIV.US,D,20230105,000000,30.74,30.8557,30.65,30.74,718567,0
+DFIV.US,D,20230106,000000,30.88,31.5299,30.82,31.52,977106,0
+DFIV.US,D,20230109,000000,31.84,31.91,31.61,31.62,759226,0
+DFIV.US,D,20230110,000000,31.6,31.68,31.44,31.68,496057,0
+DFIV.US,D,20230111,000000,31.7,31.83,31.675,31.83,714949,0
+DFIV.US,D,20230112,000000,32.19,32.46,31.92,32.4,1090916,0
+DFIV.US,D,20230113,000000,32.3,32.5,32.21,32.49,572296,0
+DFIV.US,D,20230117,000000,32.6,32.679,32.45,32.54,1018379,0
+DFIV.US,D,20230118,000000,32.9,32.9061,32.36,32.37,562098,0
+DFIV.US,D,20230119,000000,32.26,32.42,32.14,32.37,643847,0
+DFIV.US,D,20230120,000000,32.44,32.69,32.26,32.69,460590,0
+DFIV.US,D,20230123,000000,32.62,32.81,32.53,32.77,637333,0
+DFIV.US,D,20230124,000000,32.68,32.85,32.515,32.81,475962,0
+DFIV.US,D,20230125,000000,32.62,32.9899,32.62,32.95,645333,0
+DFIV.US,D,20230126,000000,33.07,33.12,32.82,33.12,598480,0
+DFIV.US,D,20230127,000000,33.08,33.185,32.93,33.09,441545,0
+DFIV.US,D,20230130,000000,33.02,33.095,32.875,32.9,475067,0
+DFIV.US,D,20230131,000000,32.88,33.15,32.7236,33.15,859132,0
+DFIV.US,D,20230201,000000,33.14,33.515,32.8751,33.38,827349,0
+DFIV.US,D,20230202,000000,33.47,33.47,33.0082,33.18,691336,0
+DFIV.US,D,20230203,000000,32.92,33.1,32.75,32.82,659176,0
+DFIV.US,D,20230206,000000,32.62,32.63,32.34,32.55,249964,0
+DFIV.US,D,20230207,000000,32.53,32.98,32.46,32.94,384170,0
+DFIV.US,D,20230208,000000,32.95,32.98,32.7301,32.81,671181,0
+DFIV.US,D,20230209,000000,33.22,33.2763,32.8,32.85,681768,0
+DFIV.US,D,20230210,000000,32.78,32.85,32.66,32.82,356631,0
+DFIV.US,D,20230213,000000,32.88,33.079,32.81,33.05,430575,0
+DFIV.US,D,20230214,000000,32.99,33.31,32.871,33.18,522062,0
+DFIV.US,D,20230215,000000,32.83,33.05,32.77,33.05,367059,0
+DFIV.US,D,20230216,000000,32.87,33.22,32.84,33.03,533060,0
+DFIV.US,D,20230217,000000,32.93,33.076,32.78,33.05,366790,0
+DFIV.US,D,20230221,000000,32.96,33.0406,32.77,32.77,503059,0
+DFIV.US,D,20230222,000000,32.76,32.76,32.47,32.54,569985,0
+DFIV.US,D,20230223,000000,32.75,32.81,32.49,32.75,603555,0
+DFIV.US,D,20230224,000000,32.26,32.3499,32.155,32.335,659756,0
+DFIV.US,D,20230227,000000,32.74,32.8393,32.66,32.75,403149,0
+DFIV.US,D,20230228,000000,32.78,32.7962,32.571,32.58,1036658,0
+DFIV.US,D,20230301,000000,32.79,32.95,32.7396,32.85,637292,0
+DFIV.US,D,20230302,000000,32.57,32.905,32.57,32.86,544900,0
+DFIV.US,D,20230303,000000,33.08,33.4,33,33.38,382967,0
+DFIV.US,D,20230306,000000,33.34,33.44,33.28,33.34,488566,0
+DFIV.US,D,20230307,000000,33.31,33.31,32.644,32.72,1040180,0
+DFIV.US,D,20230308,000000,32.82,33.01,32.73,32.835,506263,0
+DFIV.US,D,20230309,000000,32.89,32.955,32.46,32.49,490654,0
+DFIV.US,D,20230310,000000,32.38,32.53,32.035,32.06,989779,0
+DFIV.US,D,20230313,000000,31.51,31.795,31.31,31.49,926908,0
+DFIV.US,D,20230314,000000,31.78,31.894,31.585,31.81,592959,0
+DFIV.US,D,20230315,000000,30.53,30.67,30.19,30.64,1103804,0
+DFIV.US,D,20230316,000000,30.32,30.9,30.205,30.9,900198,0
+DFIV.US,D,20230317,000000,30.61,30.61,30.28,30.43,930335,0
+DFIV.US,D,20230320,000000,30.69,31.035,30.69,30.93,512779,0
+DFIV.US,D,20230321,000000,31.42,31.4801,31.26,31.43,711167,0
+DFIV.US,D,20230322,000000,31.46,31.78,31.205,31.22,581751,0
+DFIV.US,D,20230323,000000,31.45,31.575,30.905,31.03,572114,0
+DFIV.US,D,20230324,000000,30.68,30.87,30.45,30.83,627835,0
+DFIV.US,D,20230327,000000,31.15,31.3099,31.03,31.28,597689,0
+DFIV.US,D,20230328,000000,31.3,31.4876,31.23,31.42,409118,0
+DFIV.US,D,20230329,000000,31.69,31.78,31.645,31.76,1349833,0
+DFIV.US,D,20230330,000000,32.17,32.21,32.06,32.12,481835,0
+DFIV.US,D,20230331,000000,32.19,32.28,32.09,32.23,362700,0
+DFIV.US,D,20230403,000000,32.5,32.74,32.5,32.72,1063585,0
+DFIV.US,D,20230404,000000,32.77,32.79,32.5401,32.67,482969,0
+DFIV.US,D,20230405,000000,32.46,32.47,32.225,32.4,431234,0
+DFIV.US,D,20230406,000000,32.42,32.62,32.37,32.54,346994,0
+DFIV.US,D,20230410,000000,32.48,32.57,32.3101,32.56,329137,0
+DFIV.US,D,20230411,000000,32.73,32.86,32.69,32.81,481351,0
+DFIV.US,D,20230412,000000,33.08,33.16,32.9,33.01,734821,0
+DFIV.US,D,20230413,000000,33.26,33.3957,33.19,33.38,500826,0
+DFIV.US,D,20230414,000000,33.41,33.54,33.2124,33.37,403283,0
+DFIV.US,D,20230417,000000,33.27,33.3,33.1,33.29,570639,0
+DFIV.US,D,20230418,000000,33.48,33.495,33.37,33.44,735946,0
+DFIV.US,D,20230419,000000,33.35,33.41,33.28,33.4,848990,0
+DFIV.US,D,20230420,000000,33.18,33.345,33.175,33.27,1726841,0
+DFIV.US,D,20230421,000000,33.22,33.27,33.03,33.24,762232,0
+DFIV.US,D,20230424,000000,33.29,33.4,33.25,33.4,530113,0
+DFIV.US,D,20230425,000000,33.24,33.24,32.8,32.81,405774,0
+DFIV.US,D,20230426,000000,33.14,33.14,32.8297,32.88,475669,0
+DFIV.US,D,20230427,000000,33.01,33.3,32.98,33.27,462557,0
+DFIV.US,D,20230428,000000,33.05,33.335,32.98,33.32,360411,0
+DFIV.US,D,20230501,000000,33.36,33.43,33.21,33.25,349358,0
+DFIV.US,D,20230502,000000,32.96,32.96,32.49,32.72,476028,0
+DFIV.US,D,20230503,000000,32.78,32.97,32.69,32.7,706625,0
+DFIV.US,D,20230504,000000,32.66,32.7,32.47,32.59,3684938,0
+DFIV.US,D,20230505,000000,32.93,33.315,32.88,33.27,758593,0
+DFIV.US,D,20230508,000000,33.39,33.4282,33.26,33.31,395822,0
+DFIV.US,D,20230509,000000,33.12,33.32,33.04,33.31,448785,0
+DFIV.US,D,20230510,000000,33.41,33.41,32.94,33.17,406247,0
+DFIV.US,D,20230511,000000,32.86,32.92,32.66,32.92,542216,0
+DFIV.US,D,20230512,000000,32.98,33.0028,32.72,32.85,628080,0
+DFIV.US,D,20230515,000000,32.99,33.17,32.93,33.16,360416,0
+DFIV.US,D,20230516,000000,33.02,33.02,32.7,32.71,438533,0
+DFIV.US,D,20230517,000000,32.81,32.94,32.65,32.91,440410,0
+DFIV.US,D,20230518,000000,32.88,32.88,32.6177,32.83,749079,0
+DFIV.US,D,20230519,000000,32.97,33.03,32.87,32.96,478590,0
+DFIV.US,D,20230522,000000,32.99,33.06,32.92,33.02,439713,0
+DFIV.US,D,20230523,000000,32.85,32.95,32.72,32.75,602794,0
+DFIV.US,D,20230524,000000,32.54,32.54,32.23,32.33,723472,0
+DFIV.US,D,20230525,000000,32.19,32.19,31.925,32.09,763327,0
+DFIV.US,D,20230526,000000,32.19,32.3,32.1401,32.28,465510,0
+DFIV.US,D,20230530,000000,32.2,32.2,31.8438,31.96,419133,0
+DFIV.US,D,20230531,000000,31.53,31.53,31.26,31.45,680062,0
+DFIV.US,D,20230601,000000,31.67,32.01,31.61,31.96,869585,0
+DFIV.US,D,20230602,000000,32.42,32.61,32.42,32.58,379336,0
+DFIV.US,D,20230605,000000,32.62,32.62,32.35,32.35,868187,0
+DFIV.US,D,20230606,000000,32.32,32.74,32.32,32.74,2500640,0
+DFIV.US,D,20230607,000000,32.58,32.77,32.535,32.64,1191770,0
+DFIV.US,D,20230608,000000,32.84,32.94,32.71,32.93,648861,0
+DFIV.US,D,20230609,000000,32.89,32.926,32.8,32.87,464529,0
+DFIV.US,D,20230612,000000,32.88,32.88,32.74,32.78,673311,0
+DFIV.US,D,20230613,000000,33.03,33.28,33.03,33.19,510790,0
+DFIV.US,D,20230614,000000,33.47,33.62,33.24,33.41,870565,0
+DFIV.US,D,20230615,000000,33.42,33.79,33.4,33.77,621406,0
+DFIV.US,D,20230616,000000,33.85,33.85,33.65,33.67,473834,0
+DFIV.US,D,20230620,000000,33.39,33.39,33.13,33.23,587823,0
+DFIV.US,D,20230621,000000,32.64,32.9299,32.56,32.82,738023,0
+DFIV.US,D,20230622,000000,32.64,32.64,32.47,32.53,464491,0
+DFIV.US,D,20230623,000000,32.06,32.1,31.91,32.02,1050274,0
+DFIV.US,D,20230626,000000,32.1,32.249,32.07,32.18,764078,0
+DFIV.US,D,20230627,000000,32.26,32.42,32.145,32.41,1128513,0
+DFIV.US,D,20230628,000000,32.42,32.475,32.29,32.47,1173201,0
+DFIV.US,D,20230629,000000,32.38,32.505,32.33,32.5,524311,0
+DFIV.US,D,20230630,000000,32.84,32.88,32.75,32.85,365047,0
+DFIV.US,D,20230703,000000,32.99,33.08,32.975,33.04,307155,0
+DFIV.US,D,20230705,000000,32.85,32.85,32.63,32.67,562317,0
+DFIV.US,D,20230706,000000,32.25,32.25,31.92,32.1,690121,0
+DFIV.US,D,20230707,000000,32.21,32.63,32.18,32.5,741968,0
+DFIV.US,D,20230710,000000,32.43,32.62,32.43,32.59,408589,0
+DFIV.US,D,20230711,000000,32.65,32.93,32.65,32.93,300885,0
+DFIV.US,D,20230712,000000,33.36,33.5768,33.35,33.53,456291,0
+DFIV.US,D,20230713,000000,33.87,33.98,33.84,33.96,447348,0
+DFIV.US,D,20230714,000000,33.87,33.88,33.61,33.65,510371,0
+DFIV.US,D,20230717,000000,33.57,33.6694,33.465,33.63,398406,0
+DFIV.US,D,20230718,000000,33.76,34.059,33.74,34.01,534415,0
+DFIV.US,D,20230719,000000,34.06,34.12,33.9796,34.09,705109,0
+DFIV.US,D,20230720,000000,34.17,34.27,34.059,34.15,1295002,0
+DFIV.US,D,20230721,000000,34.12,34.12,33.96,34.07,476285,0
+DFIV.US,D,20230724,000000,34,34.2195,34,34.11,710525,0
+DFIV.US,D,20230725,000000,34.13,34.245,34.0924,34.19,578263,0
+DFIV.US,D,20230726,000000,34.03,34.375,34,34.32,1315128,0
+DFIV.US,D,20230727,000000,34.44,34.44,34.055,34.1,681432,0
+DFIV.US,D,20230728,000000,34.31,34.47,34.2407,34.37,554889,0
+DFIV.US,D,20230731,000000,34.45,34.54,34.37,34.42,390420,0
+DFIV.US,D,20230801,000000,34.13,34.17,33.875,34,575889,0
+DFIV.US,D,20230802,000000,33.61,33.62,33.3,33.39,556343,0
+DFIV.US,D,20230803,000000,33.22,33.425,33.11,33.36,432586,0
+DFIV.US,D,20230804,000000,33.63,33.88,33.51,33.56,2753041,0
+DFIV.US,D,20230807,000000,33.75,33.7999,33.6,33.78,423981,0
+DFIV.US,D,20230808,000000,33.33,33.49,33.125,33.48,462331,0
+DFIV.US,D,20230809,000000,33.55,33.65,33.45,33.53,718105,0
+DFIV.US,D,20230810,000000,33.91,34.0601,33.6201,33.64,1204990,0
+DFIV.US,D,20230811,000000,33.46,33.59,33.39,33.52,349288,0
+DFIV.US,D,20230814,000000,33.22,33.335,33.05,33.31,582899,0
+DFIV.US,D,20230815,000000,33.13,33.14,32.8,32.86,515124,0
+DFIV.US,D,20230816,000000,32.77,32.9079,32.59,32.61,623341,0
+DFIV.US,D,20230817,000000,32.78,32.85,32.5,32.55,606673,0
+DFIV.US,D,20230818,000000,32.308,32.57,32.27,32.52,552703,0
+DFIV.US,D,20230821,000000,32.69,32.7,32.49,32.66,550511,0
+DFIV.US,D,20230822,000000,32.85,32.85,32.5701,32.6,550953,0
+DFIV.US,D,20230823,000000,32.61,32.865,32.57,32.8,629156,0
+DFIV.US,D,20230824,000000,32.66,32.775,32.45,32.46,589463,0
+DFIV.US,D,20230825,000000,32.7,32.76,32.39,32.66,761649,0
+DFIV.US,D,20230828,000000,32.84,33.01,32.84,33,434150,0
+DFIV.US,D,20230829,000000,32.98,33.41,32.91,33.4,491185,0
+DFIV.US,D,20230830,000000,33.49,33.57,33.355,33.41,506415,0
+DFIV.US,D,20230831,000000,33.48,33.48,33.21,33.31,506725,0
+DFIV.US,D,20230901,000000,33.62,33.69,33.34,33.42,390180,0
+DFIV.US,D,20230905,000000,33.4,33.4,33.15,33.17,447630,0
+DFIV.US,D,20230906,000000,33.17,33.2491,32.995,33.13,473971,0
+DFIV.US,D,20230907,000000,33.05,33.12,32.9218,32.98,1188583,0
+DFIV.US,D,20230908,000000,32.95,33.055,32.87,32.94,409159,0
+DFIV.US,D,20230911,000000,33.33,33.4367,33.26,33.37,437189,0
+DFIV.US,D,20230912,000000,33.33,33.515,33.33,33.41,4280479,0
+DFIV.US,D,20230913,000000,33.48,33.518,33.2899,33.37,1197028,0
+DFIV.US,D,20230914,000000,33.72,33.89,33.685,33.89,919475,0
+DFIV.US,D,20230915,000000,33.94,34.06,33.82,33.87,533227,0
+DFIV.US,D,20230918,000000,33.8,33.8,33.6,33.72,477347,0
+DFIV.US,D,20230919,000000,33.71,33.74,33.56,33.65,601881,0
+DFIV.US,D,20230920,000000,33.8,33.93,33.52,33.55,528166,0
+DFIV.US,D,20230921,000000,33.29,33.395,33.09,33.12,577949,0
+DFIV.US,D,20230922,000000,33.28,33.35,33.055,33.09,537556,0
+DFIV.US,D,20230925,000000,32.85,32.995,32.7352,32.98,803650,0
+DFIV.US,D,20230926,000000,32.76,32.86,32.565,32.59,484885,0
+DFIV.US,D,20230927,000000,32.7,32.7,32.32,32.53,680316,0
+DFIV.US,D,20230928,000000,32.6,32.97,32.595,32.89,981654,0
+DFIV.US,D,20230929,000000,33.05,33.05,32.55,32.62,1317787,0
+DFIV.US,D,20231002,000000,32.48,32.48,31.99,32.06,1244197,0
+DFIV.US,D,20231003,000000,31.75,31.78,31.48,31.61,978418,0
+DFIV.US,D,20231004,000000,31.68,31.68,31.16,31.4,1011692,0
+DFIV.US,D,20231005,000000,31.65,31.7601,31.54,31.75,1898890,0
+DFIV.US,D,20231006,000000,31.81,32.22,31.56,32.14,922618,0
+DFIV.US,D,20231009,000000,31.98,32.235,31.93,32.17,571031,0
+DFIV.US,D,20231010,000000,32.58,32.745,32.525,32.66,394889,0
+DFIV.US,D,20231011,000000,32.79,32.837,32.53,32.71,448973,0
+DFIV.US,D,20231012,000000,32.72,32.72,32.235,32.38,512672,0
+DFIV.US,D,20231013,000000,32.33,32.42,32.09,32.17,555924,0
+DFIV.US,D,20231016,000000,32.38,32.51,32.26,32.49,473307,0
+DFIV.US,D,20231017,000000,32.17,32.595,32.17,32.47,461322,0
+DFIV.US,D,20231018,000000,32.3,32.3,31.9345,31.98,544676,0
+DFIV.US,D,20231019,000000,31.86,32.025,31.655,31.72,615029,0
+DFIV.US,D,20231020,000000,31.59,31.63,31.3499,31.36,506518,0
+DFIV.US,D,20231023,000000,31.25,31.485,31.0796,31.25,806345,0
+DFIV.US,D,20231024,000000,31.32,31.37,31.165,31.27,697338,0
+DFIV.US,D,20231025,000000,31.2,31.31,31.06,31.15,771427,0
+DFIV.US,D,20231026,000000,31.05,31.07,30.83,30.95,1241338,0
+DFIV.US,D,20231027,000000,31.21,31.24,30.795,30.86,814674,0
+DFIV.US,D,20231030,000000,31.1,31.1599,30.95,31.12,567654,0
+DFIV.US,D,20231031,000000,31.11,31.24,31.0336,31.15,729298,0
+DFIV.US,D,20231101,000000,31.3,31.445,31.12,31.38,755069,0
+DFIV.US,D,20231102,000000,31.78,32.03,31.75,32.01,674037,0
+DFIV.US,D,20231103,000000,32.27,32.51,32.2212,32.32,458254,0
+DFIV.US,D,20231106,000000,32.34,32.38,32.094,32.13,539076,0
+DFIV.US,D,20231107,000000,31.89,31.89,31.6821,31.77,447046,0
+DFIV.US,D,20231108,000000,31.69,31.745,31.48,31.54,823502,0
+DFIV.US,D,20231109,000000,31.83,31.915,31.5701,31.58,572196,0
+DFIV.US,D,20231110,000000,31.64,31.8,31.4301,31.77,541782,0
+DFIV.US,D,20231113,000000,31.7,32,31.69,31.94,509734,0
+DFIV.US,D,20231114,000000,32.48,32.8,32.47,32.75,4971346,0
+DFIV.US,D,20231115,000000,32.74,32.84,32.65,32.68,765890,0
+DFIV.US,D,20231116,000000,32.52,32.62,32.39,32.5,1042308,0
+DFIV.US,D,20231117,000000,32.85,33.02,32.8,33.01,782558,0
+DFIV.US,D,20231120,000000,33.11,33.11,32.87,33.04,690050,0
+DFIV.US,D,20231121,000000,33,33.03,32.82,32.86,497051,0
+DFIV.US,D,20231122,000000,32.81,32.855,32.645,32.85,506051,0
+DFIV.US,D,20231124,000000,32.99,33.185,32.99,33.15,210752,0
+DFIV.US,D,20231127,000000,33.11,33.11,32.9444,33.02,458356,0
+DFIV.US,D,20231128,000000,32.99,33.21,32.93,33.11,442305,0
+DFIV.US,D,20231129,000000,33.18,33.305,33.07,33.19,572431,0
+DFIV.US,D,20231130,000000,33.23,33.29,33.12,33.2,799028,0
+DFIV.US,D,20231201,000000,33.19,33.5799,33.16,33.55,539862,0
+DFIV.US,D,20231204,000000,33.18,33.325,33.1323,33.21,1119365,0
+DFIV.US,D,20231205,000000,33.14,33.3643,33.04,33.05,729742,0
+DFIV.US,D,20231206,000000,33.35,33.46,33.1031,33.11,492233,0
+DFIV.US,D,20231207,000000,33.23,33.34,33.09,33.3,1132504,0
+DFIV.US,D,20231208,000000,33.19,33.44,33.18,33.39,862616,0
+DFIV.US,D,20231211,000000,33.35,33.4,33.295,33.39,909935,0
+DFIV.US,D,20231212,000000,33.27,33.33,33.14,33.32,651255,0
+DFIV.US,D,20231213,000000,33.33,33.81,33.1204,33.81,920280,0
+DFIV.US,D,20231214,000000,33.99,34.2373,33.9599,34.14,1234685,0
+DFIV.US,D,20231215,000000,34.02,34.02,33.7501,33.76,850174,0
+DFIV.US,D,20231218,000000,33.98,33.98,33.82,33.89,603463,0
+DFIV.US,D,20231219,000000,33.73,33.9,33.73,33.9,523066,0
+DFIV.US,D,20231220,000000,33.96,34,33.535,33.55,659770,0
+DFIV.US,D,20231221,000000,33.92,34.06,33.8398,34.06,598911,0
+DFIV.US,D,20231222,000000,34.29,34.3089,34.1,34.18,509512,0
+DFIV.US,D,20231226,000000,34.18,34.395,34.14,34.35,684637,0
+DFIV.US,D,20231227,000000,34.32,34.5,34.32,34.46,817791,0
+DFIV.US,D,20231228,000000,34.46,34.52,34.32,34.33,607677,0
+DFIV.US,D,20231229,000000,34.44,34.47,34.29,34.36,650994,0
+DFIV.US,D,20240102,000000,34.16,34.37,34.14,34.18,994165,0
+DFIV.US,D,20240103,000000,33.95,34.085,33.79,33.98,715779,0
+DFIV.US,D,20240104,000000,34.13,34.32,34.13,34.16,528763,0
+DFIV.US,D,20240105,000000,34.24,34.6,34.19,34.31,507802,0
+DFIV.US,D,20240108,000000,34.31,34.5359,34.2,34.53,523333,0
+DFIV.US,D,20240109,000000,34.22,34.22,34.0597,34.1,471370,0
+DFIV.US,D,20240110,000000,34.11,34.1799,34.08,34.14,392397,0
+DFIV.US,D,20240111,000000,34.27,34.27,33.82,34.09,536772,0
+DFIV.US,D,20240112,000000,34.22,34.37,34.0497,34.14,502491,0
+DFIV.US,D,20240116,000000,33.79,33.79,33.4401,33.5,706387,0
+DFIV.US,D,20240117,000000,33.05,33.155,32.98,33.15,507052,0
+DFIV.US,D,20240118,000000,33.33,33.39,33.1827,33.39,661965,0
+DFIV.US,D,20240119,000000,33.3,33.43,33.13,33.42,373688,0
+DFIV.US,D,20240122,000000,33.54,33.625,33.44,33.55,461161,0
+DFIV.US,D,20240123,000000,33.45,33.5175,33.35,33.5,510121,0
+DFIV.US,D,20240124,000000,33.86,33.93,33.668,33.68,926877,0
+DFIV.US,D,20240125,000000,33.8,33.83,33.57,33.83,762971,0
+DFIV.US,D,20240126,000000,33.99,34.005,33.87,33.95,572122,0
+DFIV.US,D,20240129,000000,33.92,34.1456,33.84,34.11,353999,0
+DFIV.US,D,20240130,000000,34.03,34.15,33.91,34.12,437333,0
+DFIV.US,D,20240131,000000,34.22,34.315,33.86,33.9,988643,0
+DFIV.US,D,20240201,000000,34.01,34.1399,33.83,34.12,853686,0
+DFIV.US,D,20240202,000000,33.96,33.96,33.7299,33.86,714742,0
+DFIV.US,D,20240205,000000,33.66,33.675,33.42,33.57,1055306,0
+DFIV.US,D,20240206,000000,33.59,33.84,33.57,33.84,609382,0
+DFIV.US,D,20240207,000000,33.84,33.845,33.66,33.77,548370,0
+DFIV.US,D,20240208,000000,33.7,33.7,33.485,33.64,564796,0
+DFIV.US,D,20240209,000000,33.61,33.68,33.49,33.66,402720,0
+DFIV.US,D,20240212,000000,33.73,33.935,33.71,33.84,665997,0
+DFIV.US,D,20240213,000000,33.59,33.64,33.2208,33.36,559685,0
+DFIV.US,D,20240214,000000,33.56,33.64,33.47,33.63,539996,0
+DFIV.US,D,20240215,000000,33.73,34.1378,33.73,34.12,578966,0
+DFIV.US,D,20240216,000000,34.15,34.31,34.0899,34.17,577996,0
+DFIV.US,D,20240220,000000,34.4,34.42,34.28,34.35,785862,0
+DFIV.US,D,20240221,000000,34.35,34.44,34.28,34.43,492235,0
+DFIV.US,D,20240222,000000,34.72,34.75,34.6,34.7,533499,0
+DFIV.US,D,20240223,000000,34.74,34.8698,34.72,34.83,417660,0
+DFIV.US,D,20240226,000000,34.81,34.81,34.5989,34.69,654392,0
+DFIV.US,D,20240227,000000,34.85,34.875,34.78,34.85,715939,0
+DFIV.US,D,20240228,000000,34.68,34.7829,34.68,34.7,417709,0
+DFIV.US,D,20240229,000000,34.95,34.97,34.67,34.79,535093,0
+DFIV.US,D,20240301,000000,35,35.19,34.895,35.15,566652,0
+DFIV.US,D,20240304,000000,35.07,35.105,34.99,35.03,670451,0
+DFIV.US,D,20240305,000000,35.04,35.2598,35.0198,35.08,698888,0
+DFIV.US,D,20240306,000000,35.55,35.635,35.47,35.51,717003,0
+DFIV.US,D,20240307,000000,35.73,35.86,35.6301,35.81,689802,0
+DFIV.US,D,20240308,000000,35.99,36.07,35.7948,35.84,907805,0
+DFIV.US,D,20240311,000000,35.59,35.66,35.46,35.65,673928,0
+DFIV.US,D,20240312,000000,35.74,35.88,35.6134,35.86,516542,0
+DFIV.US,D,20240313,000000,35.92,36.0899,35.92,36.02,614045,0
+DFIV.US,D,20240314,000000,36.06,36.06,35.625,35.75,757168,0
+DFIV.US,D,20240315,000000,35.94,36.07,35.8829,36.01,510905,0
+DFIV.US,D,20240318,000000,36.15,36.15,35.96,36.01,755031,0
+DFIV.US,D,20240319,000000,35.98,36.175,35.98,36.09,479208,0
+DFIV.US,D,20240320,000000,36.08,36.53,36.015,36.49,615450,0
+DFIV.US,D,20240321,000000,36.54,36.61,36.45,36.45,420165,0
+DFIV.US,D,20240322,000000,36.54,36.54,36.34,36.37,547226,0
+DFIV.US,D,20240325,000000,36.37,36.52,36.37,36.41,485128,0
+DFIV.US,D,20240326,000000,36.54,36.66,36.45,36.45,4069019,0
+DFIV.US,D,20240327,000000,36.56,36.745,36.49,36.73,886429,0
+DFIV.US,D,20240328,000000,36.68,36.7799,36.68,36.75,392349,0
+DFIV.US,D,20240401,000000,36.76,36.76,36.475,36.55,744092,0
+DFIV.US,D,20240402,000000,36.57,36.6,36.42,36.57,803486,0
+DFIV.US,D,20240403,000000,36.64,36.98,36.64,36.94,606693,0
+DFIV.US,D,20240404,000000,37.26,37.3,36.7637,36.81,578845,0
+DFIV.US,D,20240405,000000,36.82,37.02,36.68,36.93,1314080,0
+DFIV.US,D,20240408,000000,37.16,37.28,37.1199,37.19,583209,0
+DFIV.US,D,20240409,000000,37.37,37.42,37.09,37.22,755105,0
+DFIV.US,D,20240410,000000,36.79,36.93,36.5975,36.76,712854,0
+DFIV.US,D,20240411,000000,36.9,36.9,36.4001,36.71,509497,0
+DFIV.US,D,20240412,000000,36.61,36.675,36.185,36.23,419236,0
+DFIV.US,D,20240415,000000,36.68,36.68,36.07,36.14,670972,0
+DFIV.US,D,20240416,000000,35.79,35.79,35.495,35.6,629186,0
+DFIV.US,D,20240417,000000,35.85,35.92,35.56,35.72,844190,0
+DFIV.US,D,20240418,000000,35.81,35.94,35.64,35.69,943434,0
+DFIV.US,D,20240419,000000,35.71,35.98,35.71,35.9,2440156,0
+DFIV.US,D,20240422,000000,36.01,36.3466,35.97,36.22,961938,0
+DFIV.US,D,20240423,000000,36.23,36.5182,36.2093,36.46,483207,0
+DFIV.US,D,20240424,000000,36.46,36.46,36.205,36.35,729103,0
+DFIV.US,D,20240425,000000,36.01,36.36,35.87,36.29,750934,0
+DFIV.US,D,20240426,000000,36.51,36.5953,36.38,36.53,927390,0
+DFIV.US,D,20240429,000000,36.71,36.83,36.65,36.75,506959,0
+DFIV.US,D,20240430,000000,36.59,36.6,36.14,36.17,505801,0
+DFIV.US,D,20240501,000000,36.18,36.46,35.965,36.07,711006,0
+DFIV.US,D,20240502,000000,36.45,36.6199,36.26,36.55,526272,0
+DFIV.US,D,20240503,000000,36.85,36.85,36.58,36.78,875181,0
+DFIV.US,D,20240506,000000,36.98,37.09,36.9441,37.06,804980,0
+DFIV.US,D,20240507,000000,37.19,37.19,37.045,37.11,534290,0
+DFIV.US,D,20240508,000000,36.87,37.06,36.84,37.01,704056,0
+DFIV.US,D,20240509,000000,37.12,37.405,37.09,37.39,567235,0
+DFIV.US,D,20240510,000000,37.58,37.6099,37.43,37.49,471754,0
+DFIV.US,D,20240513,000000,37.56,37.61,37.42,37.47,640968,0
+DFIV.US,D,20240514,000000,37.63,37.78,37.63,37.75,621024,0
+DFIV.US,D,20240515,000000,37.92,38.005,37.72,37.99,591589,0
+DFIV.US,D,20240516,000000,37.88,37.8953,37.71,37.74,642243,0
+DFIV.US,D,20240517,000000,37.86,38.015,37.7601,38,426529,0
+DFIV.US,D,20240520,000000,38.08,38.125,38,38.02,411256,0
+DFIV.US,D,20240521,000000,37.92,38.005,37.88,37.97,439702,0
+DFIV.US,D,20240522,000000,37.66,37.6899,37.405,37.5,433415,0
+DFIV.US,D,20240523,000000,37.77,37.77,37.19,37.27,528250,0
+DFIV.US,D,20240524,000000,37.47,37.67,37.47,37.62,302387,0
+DFIV.US,D,20240528,000000,37.89,37.94,37.68,37.81,558571,0
+DFIV.US,D,20240529,000000,37.4,37.4,37.15,37.18,422294,0
+DFIV.US,D,20240530,000000,37.43,37.625,37.43,37.57,596418,0
+DFIV.US,D,20240531,000000,37.77,37.995,37.69,37.98,598295,0
+DFIV.US,D,20240603,000000,38.04,38.14,37.82,37.96,806598,0
+DFIV.US,D,20240604,000000,37.71,37.71,37.49,37.65,987746,0
+DFIV.US,D,20240605,000000,37.67,37.67,37.44,37.62,719422,0
+DFIV.US,D,20240606,000000,37.61,37.73,37.565,37.71,814058,0
+DFIV.US,D,20240607,000000,37.45,37.53,37.27,37.28,506831,0
+DFIV.US,D,20240610,000000,37.15,37.3899,37.045,37.36,428235,0
+DFIV.US,D,20240611,000000,36.91,36.91,36.67,36.82,384055,0
+DFIV.US,D,20240612,000000,37.44,37.44,37.0663,37.13,414846,0
+DFIV.US,D,20240613,000000,36.81,36.81,36.3431,36.48,577215,0
+DFIV.US,D,20240614,000000,36.12,36.17,35.905,36.14,672532,0
+DFIV.US,D,20240617,000000,36.08,36.25,35.905,36.24,422375,0
+DFIV.US,D,20240618,000000,35.62,35.745,35.52,35.74,518923,0
+DFIV.US,D,20240620,000000,35.7,35.865,35.665,35.83,1638254,0
+DFIV.US,D,20240621,000000,35.49,35.555,35.3742,35.5,540428,0
+DFIV.US,D,20240624,000000,35.8,36.06,35.8,35.98,702513,0
+DFIV.US,D,20240625,000000,36.02,36.03,35.86,35.99,424247,0
+DFIV.US,D,20240626,000000,35.68,35.755,35.58,35.72,712412,0
+DFIV.US,D,20240627,000000,35.79,35.875,35.72,35.79,506968,0
+DFIV.US,D,20240628,000000,35.87,35.99,35.8,35.94,616737,0
+DFIV.US,D,20240701,000000,36.28,36.37,36.054,36.1,580439,0
+DFIV.US,D,20240702,000000,36.04,36.19,35.95,36.19,1102408,0
+DFIV.US,D,20240703,000000,36.43,36.63,36.42,36.58,440632,0
+DFIV.US,D,20240705,000000,36.84,36.92,36.535,36.71,384473,0
+DFIV.US,D,20240708,000000,36.78,36.815,36.55,36.59,856791,0
+DFIV.US,D,20240709,000000,36.42,36.5,36.305,36.4,632469,0
+DFIV.US,D,20240710,000000,36.64,36.83,36.6197,36.83,609103,0
+DFIV.US,D,20240711,000000,37,37.135,36.95,37.04,1587001,0
+DFIV.US,D,20240712,000000,37.26,37.43,37.235,37.32,410935,0
+DFIV.US,D,20240715,000000,37.25,37.2584,37.0719,37.09,530944,0
+DFIV.US,D,20240716,000000,37,37.32,36.9359,37.32,568715,0
+DFIV.US,D,20240717,000000,37.32,37.52,37.32,37.42,508689,0
+DFIV.US,D,20240718,000000,37.56,37.585,37.095,37.13,454619,0
+DFIV.US,D,20240719,000000,36.96,37.0018,36.855,36.89,175872,0
+DFIV.US,D,20240722,000000,37.19,37.23,37.03,37.21,580888,0
+DFIV.US,D,20240723,000000,37.05,37.21,36.945,36.98,367581,0
+DFIV.US,D,20240724,000000,36.94,37.01,36.67,36.68,557962,0
+DFIV.US,D,20240725,000000,36.43,36.835,36.3019,36.6,537952,0
+DFIV.US,D,20240726,000000,36.79,36.99,36.75,36.95,594416,0
+DFIV.US,D,20240729,000000,36.87,36.87,36.5999,36.79,632651,0
+DFIV.US,D,20240730,000000,36.85,36.915,36.74,36.88,702727,0
+DFIV.US,D,20240731,000000,37.29,37.43,37.11,37.26,2958567,0
+DFIV.US,D,20240801,000000,36.81,36.81,36.055,36.23,540177,0
+DFIV.US,D,20240802,000000,35.77,35.83,35.32,35.54,719517,0
+DFIV.US,D,20240805,000000,34.15,34.85,34.03,34.67,1132119,0
+DFIV.US,D,20240806,000000,34.32,34.82,34.22,34.66,947308,0
+DFIV.US,D,20240807,000000,35.32,35.4,34.85,34.88,728567,0
+DFIV.US,D,20240808,000000,35.18,35.4073,35.065,35.37,377623,0
+DFIV.US,D,20240809,000000,35.33,35.525,35.25,35.52,354640,0
+DFIV.US,D,20240812,000000,35.52,35.6379,35.445,35.58,435254,0
+DFIV.US,D,20240813,000000,35.76,36.06,35.69,36.03,360227,0
+DFIV.US,D,20240814,000000,36.17,36.24,36.105,36.23,405584,0
+DFIV.US,D,20240815,000000,36.59,36.76,36.55,36.68,406888,0
+DFIV.US,D,20240816,000000,36.7,36.94,36.7,36.93,396364,0
+DFIV.US,D,20240819,000000,37.17,37.465,37.15,37.36,342477,0
+DFIV.US,D,20240820,000000,37.28,37.3065,37.14,37.18,478915,0
+DFIV.US,D,20240821,000000,37.39,37.525,37.3,37.45,434084,0
+DFIV.US,D,20240822,000000,37.5,37.57,37.23,37.29,408278,0
+DFIV.US,D,20240823,000000,37.54,37.995,37.505,37.98,512681,0
+DFIV.US,D,20240826,000000,37.96,38.04,37.87,37.9,423967,0
+DFIV.US,D,20240827,000000,38.01,38.095,37.945,38.05,395942,0
+DFIV.US,D,20240828,000000,37.89,37.955,37.685,37.8,493116,0
+DFIV.US,D,20240829,000000,37.96,38.07,37.86,37.91,413230,0
+DFIV.US,D,20240830,000000,37.99,38.01,37.775,37.97,394072,0
+DFIV.US,D,20240903,000000,37.76,37.77,37.315,37.39,536016,0
+DFIV.US,D,20240904,000000,37.21,37.45,37.2,37.26,530183,0
+DFIV.US,D,20240905,000000,37.57,37.62,37.34,37.46,532442,0
+DFIV.US,D,20240906,000000,37.3,37.41,36.71,36.75,486946,0
+DFIV.US,D,20240909,000000,37.04,37.25,37.0098,37.13,398001,0
+DFIV.US,D,20240910,000000,36.95,36.95,36.475,36.75,535800,0
+DFIV.US,D,20240911,000000,36.77,36.9,36.3327,36.89,328991,0
+DFIV.US,D,20240912,000000,36.92,37.245,36.81,37.24,1347404,0
+DFIV.US,D,20240913,000000,37.36,37.575,37.35,37.44,397054,0
+DFIV.US,D,20240916,000000,37.58,37.78,37.5,37.78,478621,0
+DFIV.US,D,20240917,000000,37.5,37.595,37.3,37.42,443089,0
+DFIV.US,D,20240918,000000,37.56,37.875,37.35,37.42,530507,0
+DFIV.US,D,20240919,000000,37.99,38.135,37.76,38.05,739718,0
+DFIV.US,D,20240920,000000,37.86,37.9199,37.615,37.8,456370,0
+DFIV.US,D,20240923,000000,37.89,38.005,37.8172,37.93,418426,0
+DFIV.US,D,20240924,000000,38.07,38.1584,38.015,38.14,479086,0
+DFIV.US,D,20240925,000000,38.14,38.1518,37.78,37.81,384583,0
+DFIV.US,D,20240926,000000,38.23,38.47,38.21,38.38,1007035,0
+DFIV.US,D,20240927,000000,38.31,38.515,38.17,38.22,498058,0
+DFIV.US,D,20240930,000000,38.1719,38.2,37.88,38.08,564381,0
+DFIV.US,D,20241001,000000,38.01,38.01,37.69,37.87,513875,0
+DFIV.US,D,20241002,000000,37.87,37.93,37.76,37.86,458812,0
+DFIV.US,D,20241003,000000,37.56,37.61,37.395,37.55,380721,0
+DFIV.US,D,20241004,000000,37.8,37.975,37.7155,37.97,595250,0
+DFIV.US,D,20241007,000000,37.93,37.975,37.72,37.86,330485,0
+DFIV.US,D,20241008,000000,37.72,37.72,37.4763,37.61,497802,0
+DFIV.US,D,20241009,000000,37.35,37.58,37.25,37.55,331575,0
+DFIV.US,D,20241010,000000,37.55,37.645,37.39,37.64,461638,0
+DFIV.US,D,20241011,000000,37.52,37.76,37.52,37.72,358994,0
+DFIV.US,D,20241014,000000,37.58,37.72,37.46,37.67,387159,0
+DFIV.US,D,20241015,000000,37.39,37.4,37.16,37.19,320039,0
+DFIV.US,D,20241016,000000,37.35,37.4498,37.3001,37.39,400687,0
+DFIV.US,D,20241017,000000,37.49,37.498,37.345,37.41,309132,0
+DFIV.US,D,20241018,000000,37.6,37.6197,37.435,37.61,318773,0
+DFIV.US,D,20241021,000000,37.46,37.49,37.17,37.18,492848,0
+DFIV.US,D,20241022,000000,37,37.16,37,37.1,358845,0
+DFIV.US,D,20241023,000000,36.81,36.87,36.6,36.79,524130,0
+DFIV.US,D,20241024,000000,36.98,37.07,36.73,36.91,499131,0
+DFIV.US,D,20241025,000000,37.04,37.06,36.74,36.78,688194,0
+DFIV.US,D,20241028,000000,36.83,37.057704,36.78,37.02,349379,0
+DFIV.US,D,20241029,000000,36.91,36.955,36.7333,36.81,388327,0
+DFIV.US,D,20241030,000000,36.63,36.87,36.6,36.67,497450,0
+DFIV.US,D,20241031,000000,36.64,36.65,36.31,36.58,719535,0
+DFIV.US,D,20241101,000000,36.87,36.94,36.705,36.71,494874,0
+DFIV.US,D,20241104,000000,37,37.1601,36.85,36.88,392257,0
+DFIV.US,D,20241105,000000,37.03,37.2927,36.98,37.28,349218,0
+DFIV.US,D,20241106,000000,36.67,36.8899,36.45,36.86,641090,0
+DFIV.US,D,20241107,000000,37.34,37.446572,37.215,37.38,707327,0
+DFIV.US,D,20241108,000000,36.9,36.9,36.56,36.76,481995,0
+DFIV.US,D,20241111,000000,36.775,36.875,36.73,36.76,462701,0
+DFIV.US,D,20241112,000000,36.43,36.43,35.935,36.17,623581,0
+DFIV.US,D,20241113,000000,36.1,36.1,35.8055,36.03,568938,0
+DFIV.US,D,20241114,000000,36.25,36.345,36.0975,36.15,557896,0
+DFIV.US,D,20241115,000000,36.25,36.31,36.1528,36.26,712234,0
+DFIV.US,D,20241118,000000,36.3623,36.62,36.29,36.57,513205,0
+DFIV.US,D,20241119,000000,36.24,36.509,36.1926,36.45,630604,0
+DFIV.US,D,20241120,000000,36.33,36.38,36.155,36.38,675763,0
+DFIV.US,D,20241121,000000,36.32,36.48,36.2401,36.44,778809,0
+DFIV.US,D,20241122,000000,36.3199,36.5168,36.29,36.46,470740,0
+DFIV.US,D,20241125,000000,36.6152,36.66,36.405,36.49,670145,0
+DFIV.US,D,20241126,000000,36.2801,36.35,36.0315,36.15,680997,0
+DFIV.US,D,20241127,000000,36.2,36.3801,36.19,36.26,543615,0
+DFIV.US,D,20241129,000000,36.496,36.735,36.46,36.73,231439,0
+DFIV.US,D,20241202,000000,36.72,36.72,36.4125,36.67,752699,0
+DFIV.US,D,20241203,000000,36.9,36.93,36.7211,36.84,627935,0
+DFIV.US,D,20241204,000000,36.84,36.84,36.595,36.64,651348,0
+DFIV.US,D,20241205,000000,36.9697,37.09,36.92,37.01,555651,0
+DFIV.US,D,20241206,000000,37.14,37.14,36.8189,36.91,812159,0
+DFIV.US,D,20241209,000000,37.1829,37.29,36.96,36.96,666467,0
+DFIV.US,D,20241210,000000,36.95,36.97,36.77,36.79,541787,0
+DFIV.US,D,20241211,000000,36.9142,36.94,36.77,36.92,563464,0
+DFIV.US,D,20241212,000000,36.75,36.8819,36.59,36.62,603633,0
+DFIV.US,D,20241213,000000,36.6522,36.69,36.4716,36.57,535185,0
+DFIV.US,D,20241216,000000,36.31,36.4199,36.25,36.29,1392824,0
+DFIV.US,D,20241217,000000,35.71,35.8099,35.65,35.71,1054924,0
+DFIV.US,D,20241218,000000,35.68,35.8,34.855,34.88,955038,0
+DFIV.US,D,20241219,000000,35.07,35.12,34.82,34.86,5543472,0
+DFIV.US,D,20241220,000000,34.61,35.185,34.61,34.95,2863362,0
+DFIV.US,D,20241223,000000,34.95,35.175,34.85,35.16,1145803,0
+DFIV.US,D,20241224,000000,35.2202,35.34,35.105,35.34,395536,0
+DFIV.US,D,20241226,000000,35.4086,35.589,35.34,35.52,729210,0
+DFIV.US,D,20241227,000000,35.4447,35.6,35.3897,35.49,658809,0
+DFIV.US,D,20241230,000000,35.41,35.52,35.22,35.41,957399,0
+DFIV.US,D,20241231,000000,35.52,35.62,35.3633,35.48,1043051,0
+DFIV.US,D,20250102,000000,35.49,35.59,35.27,35.36,1007197,0
+DFIV.US,D,20250103,000000,35.49,35.585,35.37,35.56,721569,0
+DFIV.US,D,20250106,000000,35.8665,36.15,35.821,35.92,634133,0
+DFIV.US,D,20250107,000000,36.132,36.1572,35.85,35.9,660558,0
+DFIV.US,D,20250108,000000,35.55,35.8179,35.505,35.81,705743,0
+DFIV.US,D,20250110,000000,35.625,35.675,35.2342,35.33,897626,0
+DFIV.US,D,20250113,000000,35.1,35.365,35.07,35.36,1043285,0
+DFIV.US,D,20250114,000000,35.43,35.6399,35.38,35.61,879039,0
+DFIV.US,D,20250115,000000,36.08,36.13,35.9157,36.06,572185,0
+DFIV.US,D,20250116,000000,36.04,36.1799,36.01,36.09,767229,0
+DFIV.US,D,20250117,000000,36.29,36.465,36.18,36.31,663500,0
+DFIV.US,D,20250121,000000,36.7475,37,36.7001,37,851096,0
+DFIV.US,D,20250122,000000,36.825,36.88,36.67,36.68,661338,0
+DFIV.US,D,20250123,000000,36.8599,37.06,36.81,37.02,670497,0
+DFIV.US,D,20250124,000000,37.115,37.2264,37.065,37.13,608184,0
+DFIV.US,D,20250127,000000,37.14,37.315,37.14,37.31,845237,0
+DFIV.US,D,20250128,000000,37.2699,37.2999,37.0099,37.17,882900,0
+DFIV.US,D,20250129,000000,37.15,37.35,37.11,37.22,659087,0
+DFIV.US,D,20250130,000000,37.54,37.765,37.425,37.55,663954,0
+DFIV.US,D,20250131,000000,37.55,37.615,37.11,37.18,691568,0
+DFIV.US,D,20250203,000000,36.435,36.86,36.31,36.65,677479,0
+DFIV.US,D,20250204,000000,36.87,37.1583,36.83,37.11,979235,0
+DFIV.US,D,20250205,000000,37.3305,37.53,37.2857,37.49,511598,0
+DFIV.US,D,20250206,000000,37.76,37.885,37.71,37.83,570979,0
+DFIV.US,D,20250207,000000,37.94,37.96,37.57,37.66,539635,0
+DFIV.US,D,20250210,000000,37.78,37.83,37.73,37.83,673710,0
+DFIV.US,D,20250211,000000,37.7665,38.095,37.76,38.05,778514,0
+DFIV.US,D,20250212,000000,37.82,38.19,37.775,38.04,655362,0
+DFIV.US,D,20250213,000000,38.07,38.42,38.07,38.42,670553,0
+DFIV.US,D,20250214,000000,38.71,38.74,38.52,38.52,889303,0
+DFIV.US,D,20250218,000000,38.69,38.825,38.59,38.76,839654,0
+DFIV.US,D,20250219,000000,38.3552,38.415,38.185,38.31,859077,0
+DFIV.US,D,20250220,000000,38.4667,38.61,38.385,38.57,694147,0
+DFIV.US,D,20250221,000000,38.54,38.57,38.205,38.28,606076,0
+DFIV.US,D,20250224,000000,38.41,38.535,38.235,38.34,996000,0
+DFIV.US,D,20250225,000000,38.94,38.94,38.565,38.78,895620,0
+DFIV.US,D,20250226,000000,38.86,39.135,38.78,38.88,723360,0
+DFIV.US,D,20250227,000000,38.86,38.865,38.57,38.61,891864,0
+DFIV.US,D,20250228,000000,38.53,38.7,38.345,38.66,694411,0
+DFIV.US,D,20250303,000000,39.3599,39.449,38.71,38.93,1205742,0
+DFIV.US,D,20250304,000000,38.5,39.0768,38.1,38.7,1064889,0
+DFIV.US,D,20250305,000000,39.39,39.8468,39.39,39.77,1469425,0
+DFIV.US,D,20250306,000000,39.7863,40.105,39.66,39.7,1192023,0
+DFIV.US,D,20250307,000000,39.87,40.245,39.7942,40.2,739307,0
+DFIV.US,D,20250310,000000,39.63,39.76,39.155,39.44,982097,0
+DFIV.US,D,20250311,000000,39.4,39.48,38.925,39.17,2338598,0
+DFIV.US,D,20250312,000000,39.4103,39.51,39.185,39.42,833946,0
+DFIV.US,D,20250313,000000,39.28,39.4499,39.17,39.3,676299,0
+DFIV.US,D,20250314,000000,39.66,40.02,39.59,40.01,642730,0
+DFIV.US,D,20250317,000000,40.17,40.5184,40.14,40.45,708557,0
+DFIV.US,D,20250318,000000,40.55,40.6999,40.435,40.66,830775,0
+DFIV.US,D,20250319,000000,40.55,40.9,40.48,40.8,785758,0
+DFIV.US,D,20250320,000000,40.1201,40.465,40.09,40.42,771215,0
+DFIV.US,D,20250321,000000,40.16,40.265,40.05,40.22,544394,0
+DFIV.US,D,20250324,000000,40.32,40.3768,40.1543,40.27,579097,0
+DFIV.US,D,20250325,000000,40.5285,40.555,40.3798,40.49,743907,0
+DFIV.US,D,20250326,000000,40.33,40.43,40.02,40.11,975760,0
+DFIV.US,D,20250327,000000,40,40.23,39.9219,40.12,730633,0
+DFIV.US,D,20250328,000000,39.88,39.93,39.5918,39.68,903705,0
+DFIV.US,D,20250331,000000,39.1,39.44,38.9515,39.36,802118,0
+DFIV.US,D,20250401,000000,39.26,39.495,39.11,39.39,582919,0
+DFIV.US,D,20250402,000000,39.05,39.49,39.04,39.45,728318,0
+DFIV.US,D,20250403,000000,38.7,38.912,38.315,38.4,1427218,0
+DFIV.US,D,20250404,000000,36.73,36.785,35.6079,35.69,1352658,0
+DFIV.US,D,20250407,000000,34.505,36.2061,34.28,34.94,2270407,0
+DFIV.US,D,20250408,000000,36.035,36.2,34.28,34.67,2964357,0
+DFIV.US,D,20250409,000000,34.62,37.31,34.4471,37.13,1341123,0
+DFIV.US,D,20250410,000000,36.46,36.57,35.57,36.36,1531971,0
+DFIV.US,D,20250411,000000,36.6373,37.515,36.58,37.41,1222757,0
+DFIV.US,D,20250414,000000,37.589,38.01,37.4358,37.84,635544,0
+DFIV.US,D,20250415,000000,38.22,38.4057,38.15,38.25,1229121,0
+DFIV.US,D,20250416,000000,38.335,38.645,38.13,38.27,1149671,0
+DFIV.US,D,20250417,000000,38.57,38.88,38.4201,38.63,1295443,0
+DFIV.US,D,20250421,000000,38.85,38.86,38.18,38.49,1118405,0
+DFIV.US,D,20250422,000000,39.07,39.44,39.012,39.28,1132448,0
+DFIV.US,D,20250423,000000,39.57,39.73,39.24,39.33,1645954,0
+DFIV.US,D,20250424,000000,39.43,39.78,39.38,39.74,936790,0
+DFIV.US,D,20250425,000000,39.615,39.9999,39.56,39.93,927790,0
+DFIV.US,D,20250428,000000,40.0485,40.345,40.0132,40.29,20695138,0
+DFIV.US,D,20250429,000000,40.275,40.45,40.25,40.38,919353,0
+DFIV.US,D,20250430,000000,39.9311,40.28,39.75,40.17,1007288,0
+DFIV.US,D,20250501,000000,40.2,40.22,39.907,40.01,1349744,0
+DFIV.US,D,20250502,000000,40.63,40.68,40.42,40.58,895916,0
+DFIV.US,D,20250505,000000,40.65,40.7,40.5638,40.59,970158,0
+DFIV.US,D,20250506,000000,40.68,40.74,40.57,40.64,917971,0
+DFIV.US,D,20250507,000000,40.48,40.645,40.35,40.46,1048068,0
+DFIV.US,D,20250508,000000,40.61,40.63,40.4029,40.42,839460,0
+DFIV.US,D,20250509,000000,40.775,40.8,40.6295,40.77,1197675,0
+DFIV.US,D,20250512,000000,41.0468,41.05,40.815,41.01,777975,0
+DFIV.US,D,20250513,000000,40.975,41.26,40.96,41.16,1095456,0
+DFIV.US,D,20250514,000000,41.2708,41.29,40.9682,41.03,754070,0
+DFIV.US,D,20250515,000000,41.1795,41.39,41.105,41.39,845518,0
+DFIV.US,D,20250516,000000,41.3,41.48,41.225,41.45,822112,0
+DFIV.US,D,20250519,000000,41.4601,41.82,41.45,41.81,711335,0
+DFIV.US,D,20250520,000000,41.8979,42.0746,41.84,42.06,806980,0
+DFIV.US,D,20250521,000000,42.1695,42.2842,41.87,41.87,1059524,0
+DFIV.US,D,20250522,000000,41.7,41.95,41.61,41.82,769570,0
+DFIV.US,D,20250523,000000,41.5275,42.04,41.48,41.99,1464394,0
+DFIV.US,D,20250527,000000,42.34,42.46,42.3203,42.41,693922,0
+DFIV.US,D,20250528,000000,42.1188,42.15,41.95,42,1003620,0
+DFIV.US,D,20250529,000000,42.2201,42.28,42.05,42.25,615759,0
+DFIV.US,D,20250530,000000,42.235,42.33,41.9915,42.28,803965,0
+DFIV.US,D,20250602,000000,42.44,42.78,42.3,42.78,733106,0
+DFIV.US,D,20250603,000000,42.35,42.545,42.25,42.5,901030,0
+DFIV.US,D,20250604,000000,42.5,42.67,42.4527,42.51,968303,0
+DFIV.US,D,20250605,000000,42.6425,42.7045,42.4535,42.53,1185829,0
+DFIV.US,D,20250606,000000,42.615,42.76,42.6,42.71,738603,0
+DFIV.US,D,20250609,000000,42.65,42.83,42.6,42.7,744781,0
+DFIV.US,D,20250610,000000,42.83,42.865,42.68,42.78,866365,0
+DFIV.US,D,20250611,000000,42.91,42.97,42.8,42.84,888851,0
+DFIV.US,D,20250612,000000,43.06,43.245,43.01,43.21,814975,0
+DFIV.US,D,20250613,000000,42.815,43.055,42.73,42.91,888291,0
+DFIV.US,D,20250616,000000,43.23,43.425,43.06,43.09,811045,0
+DFIV.US,D,20250617,000000,42.9201,42.98,42.555,42.61,717340,0
+DFIV.US,D,20250618,000000,42.72,42.93,42.63,42.7,913131,0
+DFIV.US,D,20250620,000000,42.7,42.75,42.395,42.41,919164,0
+DFIV.US,D,20250623,000000,42.13,42.58,42.1101,42.57,961696,0
+DFIV.US,D,20250624,000000,42.1,42.3,42.0844,42.23,699838,0
+DFIV.US,D,20250625,000000,42,42.0767,41.9,42.02,1564475,0
+DFIV.US,D,20250626,000000,42.3118,42.516,42.28,42.49,1369811,0
+DFIV.US,D,20250627,000000,42.74,42.92,42.6,42.79,1127433,0
+DFIV.US,D,20250630,000000,42.61,42.845,42.555,42.83,1033605,0
+DFIV.US,D,20250701,000000,42.7177,42.93,42.7101,42.88,1053188,0
+DFIV.US,D,20250702,000000,42.91,43.2,42.8002,43.2,818534,0
+DFIV.US,D,20250703,000000,43.195,43.33,43.1719,43.27,473106,0
+DFIV.US,D,20250707,000000,42.8685,42.98,42.56,42.71,952972,0
+DFIV.US,D,20250708,000000,42.8139,43.11,42.7502,43.05,1147788,0
+DFIV.US,D,20250709,000000,43.41,43.52,43.285,43.51,2307010,0
+DFIV.US,D,20250710,000000,43.35,43.52,43.2947,43.52,3275475,0
+DFIV.US,D,20250711,000000,43.17,43.2581,43.085,43.19,3282281,0
+DFIV.US,D,20250714,000000,43.0601,43.2151,43.06,43.19,708116,0
+DFIV.US,D,20250715,000000,43.0946,43.095,42.64,42.66,737396,0
+DFIV.US,D,20250716,000000,42.66,42.855,42.5,42.84,1236471,0
+DFIV.US,D,20250717,000000,42.586,42.85,42.58,42.82,777370,0
+DFIV.US,D,20250718,000000,43,43,42.6779,42.72,841427,0
+DFIV.US,D,20250721,000000,42.99,43.26,42.915,43.05,731558,0
+DFIV.US,D,20250722,000000,43.14,43.49,43.105,43.43,880668,0
+DFIV.US,D,20250723,000000,44.12,44.64,44.1067,44.63,1008259,0
+DFIV.US,D,20250724,000000,44.39,44.545,44.3,44.3,1015613,0
+DFIV.US,D,20250725,000000,44.09,44.33,44,44.32,662278,0
+DFIV.US,D,20250728,000000,43.815,43.86,43.54,43.66,783284,0
+DFIV.US,D,20250729,000000,43.71,43.77,43.575,43.72,711737,0
+DFIV.US,D,20250730,000000,43.51,43.56,43.085,43.28,1032341,0
+DFIV.US,D,20250731,000000,43.11,43.1573,42.83,42.97,1363705,0
+DFIV.US,D,20250801,000000,42.8363,42.93,42.5735,42.87,1418923,0
+DFIV.US,D,20250804,000000,43.285,43.3999,43.235,43.39,803414,0
+DFIV.US,D,20250805,000000,43.475,43.57,43.3235,43.52,878333,0
+DFIV.US,D,20250806,000000,43.8791,43.945,43.8,43.88,758421,0
+DFIV.US,D,20250807,000000,44.3,44.34,44.0601,44.21,910914,0
+DFIV.US,D,20250808,000000,44.45,44.69,44.4372,44.6,810444,0
+DFIV.US,D,20250811,000000,44.4401,44.57,44.365,44.5,1300287,0
+DFIV.US,D,20250812,000000,44.67,45.0765,44.6448,45.05,1037773,0
+DFIV.US,D,20250813,000000,45.125,45.27,45.11,45.26,994867,0
+DFIV.US,D,20250814,000000,45.01,45.25,45.01,45.23,1397593,0
+DFIV.US,D,20250815,000000,45.553,45.555,45.35,45.48,869692,0
+DFIV.US,D,20250818,000000,45.25,45.346,45.17,45.34,897560,0
+DFIV.US,D,20250819,000000,45.55,45.615,45.36,45.39,1039664,0
+DFIV.US,D,20250820,000000,45.56,45.65,45.5,45.61,1127422,0
+DFIV.US,D,20250821,000000,45.435,45.53,45.33,45.47,873139,0
+DFIV.US,D,20250822,000000,45.62,46.2558,45.62,46.19,1039311,0
+DFIV.US,D,20250825,000000,45.9563,46.07,45.6001,45.63,1042843,0
+DFIV.US,D,20250826,000000,45.45,45.6458,45.42,45.64,704506,0
+DFIV.US,D,20250827,000000,45.195,45.48,45.14,45.45,703900,0
+DFIV.US,D,20250828,000000,45.6,45.66,45.475,45.62,1022802,0
+DFIV.US,D,20250829,000000,45.35,45.53,45.344,45.47,795703,0
+DFIV.US,D,20250902,000000,44.8901,45.22,44.8865,45.22,914932,0
+DFIV.US,D,20250903,000000,45.065,45.16,45.0001,45.13,4511712,0
+DFIV.US,D,20250904,000000,45.24,45.45,45.185,45.43,1144942,0
+DFIV.US,D,20250905,000000,45.755,45.88,45.435,45.57,976328,0
+DFIV.US,D,20250908,000000,45.92,46.045,45.755,46.03,1015187,0
+DFIV.US,D,20250909,000000,45.92,46.08,45.89,45.98,1159519,0
+DFIV.US,D,20250910,000000,46.039,46.19,46.005,46.07,1187118,0
+DFIV.US,D,20250911,000000,46.16,46.495,46.12,46.49,1053916,0
+DFIV.US,D,20250912,000000,46.12,46.3,46.12,46.24,1021814,0
+DFIV.US,D,20250915,000000,46.44,46.555,46.365,46.53,1655908,0
+DFIV.US,D,20250916,000000,46.48,46.545,46.32,46.48,1742207,0
+DFIV.US,D,20250917,000000,46.285,46.71,46.135,46.31,1439053,0
+DFIV.US,D,20250918,000000,46.1105,46.3099,46,46.26,1844208,0
+DFIV.US,D,20250919,000000,46.1238,46.215,46.06,46.16,1380971,0
+DFIV.US,D,20250922,000000,46.17,46.35,46.05,46.31,1454004,0
+DFIV.US,D,20250923,000000,46.3,46.4899,46.1101,46.16,1923308,0
+DFIV.US,D,20250924,000000,45.97,46.1099,45.8935,45.93,1564796,0
+DFIV.US,D,20250925,000000,45.62,45.76,45.56,45.73,1436526,0
+DFIV.US,D,20250926,000000,45.9475,46.18,45.9475,46.16,1122724,0
+DFIV.US,D,20250929,000000,46.1501,46.23,46.0038,46.1,1039410,0
+DFIV.US,D,20250930,000000,45.885,46.145,45.885,46.12,940750,0
+DFIV.US,D,20251001,000000,46.31,46.42,46.2145,46.28,2076534,0
+DFIV.US,D,20251002,000000,46.295,46.3663,45.95,46.21,1390969,0
+DFIV.US,D,20251003,000000,46.48,46.7,46.47,46.63,945760,0
+DFIV.US,D,20251006,000000,46.57,46.685,46.47,46.56,1138062,0
+DFIV.US,D,20251007,000000,46.5,46.5396,46.27,46.27,1270864,0
+DFIV.US,D,20251008,000000,46.46,46.47,46.2491,46.37,996186,0
+DFIV.US,D,20251009,000000,46.47,46.47,45.8241,45.94,726848,0
+DFIV.US,D,20251010,000000,45.735,45.7868,45.065,45.13,1155930,0
+DFIV.US,D,20251013,000000,45.31,45.51,45.26,45.45,870256,0
+DFIV.US,D,20251014,000000,45.21,45.7658,45.16,45.64,895865,0
+DFIV.US,D,20251015,000000,45.85,45.97,45.6001,45.86,1081367,0
+DFIV.US,D,20251016,000000,46.03,46.17,45.76,45.91,969669,0
+DFIV.US,D,20251017,000000,45.75,45.93,45.65,45.88,753696,0
+DFIV.US,D,20251020,000000,46.04,46.17,46.0101,46.15,683774,0
+DFIV.US,D,20251021,000000,45.9,45.9299,45.72,45.74,1203364,0
+DFIV.US,D,20251022,000000,45.835,46.01,45.72,45.95,1041042,0
+DFIV.US,D,20251023,000000,46.31,46.345,46.195,46.29,763935,0
+DFIV.US,D,20251024,000000,46.35,46.485,46.34,46.42,695760,0
+DFIV.US,D,20251027,000000,46.6601,46.75,46.65,46.75,910859,0
+DFIV.US,D,20251028,000000,46.65,46.915,46.57,46.81,1061469,0
+DFIV.US,D,20251029,000000,46.81,46.93,46.425,46.61,1421401,0
+DFIV.US,D,20251030,000000,46.39,46.6469,46.38,46.48,1054045,0
+DFIV.US,D,20251031,000000,46.3262,46.375,46.16,46.33,1109421,0
+DFIV.US,D,20251103,000000,46.31,46.3982,46.19,46.35,953518,0
+DFIV.US,D,20251104,000000,45.95,46.2155,45.8599,46.02,1240335,0
+DFIV.US,D,20251105,000000,46.12,46.45,46.12,46.39,995579,0
+DFIV.US,D,20251106,000000,46.6122,46.6899,46.4155,46.56,1012184,0
+DFIV.US,D,20251107,000000,46.425,46.87,46.34,46.87,1140528,0
+DFIV.US,D,20251110,000000,47.1979,47.4655,47.06,47.41,1316823,0
+DFIV.US,D,20251111,000000,47.624,47.9,47.624,47.82,1012162,0
+DFIV.US,D,20251112,000000,48.09,48.3058,48.05,48.25,1404269,0
+DFIV.US,D,20251113,000000,48.3,48.4,47.86,47.89,2354460,0
+DFIV.US,D,20251114,000000,47.679,47.98,47.61,47.91,1514028,0
+DFIV.US,D,20251117,000000,47.58,47.7182,47.11,47.26,1109000,0
+DFIV.US,D,20251118,000000,46.488,46.855,46.385,46.72,1233951,0
+DFIV.US,D,20251119,000000,46.6,46.77,46.37,46.54,1286609,0
+DFIV.US,D,20251120,000000,46.61,46.8058,45.875,45.9,1647697,0
+DFIV.US,D,20251121,000000,46.3273,46.7465,46.22,46.66,1413362,0
+DFIV.US,D,20251124,000000,46.57,46.875,46.5466,46.81,1199464,0
+DFIV.US,D,20251125,000000,47.19,47.5899,47.1,47.52,1306552,0
+DFIV.US,D,20251126,000000,47.69,48.0773,47.665,48.01,927018,0
+DFIV.US,D,20251128,000000,48.0577,48.2868,48.01,48.28,428889,0
+DFIV.US,D,20251201,000000,48.271,48.45,48.185,48.21,979878,0
+DFIV.US,D,20251202,000000,48.4468,48.47,48.245,48.4,966945,0
+DFIV.US,D,20251203,000000,48.375,48.6,48.375,48.59,1120994,0
+DFIV.US,D,20251204,000000,48.7383,48.829,48.601,48.69,1107734,0
+DFIV.US,D,20251205,000000,48.69,48.845,48.5844,48.61,971879,0
+DFIV.US,D,20251208,000000,48.69,48.74,48.5142,48.56,1281025,0
+DFIV.US,D,20251209,000000,48.65,48.7997,48.5399,48.57,862044,0
+DFIV.US,D,20251210,000000,48.7012,49.285,48.6801,49.21,1174511,0
+DFIV.US,D,20251211,000000,49.385,49.79,49.3401,49.67,964249,0
+DFIV.US,D,20251212,000000,49.74,49.79,49.315,49.52,1071792,0
+DFIV.US,D,20251215,000000,49.935,49.9865,49.6713,49.86,1105288,0
+DFIV.US,D,20251216,000000,49.34,49.379,49.04,49.12,1077135,0
+DFIV.US,D,20251217,000000,49.09,49.285,49.0025,49.02,1215655,0
+DFIV.US,D,20251218,000000,49.2203,49.425,49.0742,49.17,1277248,0
+DFIV.US,D,20251219,000000,49.4587,49.66,49.445,49.47,1197496,0
+DFIV.US,D,20251222,000000,49.595,49.78,49.59,49.74,1132808,0
+DFIV.US,D,20251223,000000,49.93,50.06,49.9197,50.05,1071603,0
+DFIV.US,D,20251224,000000,50.045,50.09,49.93,50.06,757249,0
+DFIV.US,D,20251226,000000,50.08,50.23,49.94,50.06,750211,0
+DFIV.US,D,20251229,000000,49.98,50.07,49.88,49.97,1604899,0
+DFIV.US,D,20251230,000000,50.1946,50.2771,50.095,50.1,941497,0
+DFIV.US,D,20251231,000000,50.06,50.07,49.83,49.9,1076836,0
+DFIV.US,D,20260102,000000,50.31,50.52,50.22,50.52,1436060,0
+DFIV.US,D,20260105,000000,50.385,50.8368,50.2863,50.81,1724538,0
+DFIV.US,D,20260106,000000,50.88,50.8971,50.6,50.61,1151499,0
+DFIV.US,D,20260107,000000,50.4299,50.48,50.17,50.2,1333465,0
+DFIV.US,D,20260108,000000,50.1,50.53,50.08,50.52,1162353,0
+DFIV.US,D,20260109,000000,50.59,50.865,50.59,50.76,1171140,0
+DFIV.US,D,20260112,000000,50.98,51.1485,50.87,51.14,1130021,0
+DFIV.US,D,20260113,000000,51.05,51.0899,50.895,51.02,948263,0
+DFIV.US,D,20260114,000000,51.34,51.56,51.2807,51.55,1244775,0
+DFIV.US,D,20260115,000000,51.555,51.679,51.46,51.52,1190829,0
+DFIV.US,D,20260116,000000,51.6,51.66,51.41,51.58,1240508,0
+DFIV.US,D,20260120,000000,51.0501,51.26,50.825,50.91,1831348,0
+DFIV.US,D,20260121,000000,51.15,51.67,51.0501,51.59,1723402,0
+DFIV.US,D,20260122,000000,51.8,51.95,51.645,51.82,1159666,0
+DFIV.US,D,20260123,000000,51.72,52.155,51.66,52.15,1531699,0
+DFIV.US,D,20260126,000000,52.55,52.665,52.395,52.43,1424321,0
+DFIV.US,D,20260127,000000,52.97,53.465,52.93,53.4,1718457,0
+DFIV.US,D,20260128,000000,52.85,53.08,52.64,52.91,1691088,0
+DFIV.US,D,20260129,000000,53.55,53.765,52.89,53.48,1777851,0
+DFIV.US,D,20260130,000000,53.25,53.281,52.64,52.9,1476356,0
+DFIV.US,D,20260202,000000,52.84,53.2652,52.84,53.23,1727780,0
+DFIV.US,D,20260203,000000,53.34,53.845,53.31,53.82,2357498,0
+DFIV.US,D,20260204,000000,54.55,54.702,54.13,54.33,1898681,0
+DFIV.US,D,20260205,000000,53.53,53.815,53.3,53.35,5535732,0
+DFIV.US,D,20260206,000000,53.92,54.5458,53.92,54.52,1205482,0
+DFIV.US,D,20260209,000000,54.74,55.275,54.665,55.2,1495672,0
+DFIV.US,D,20260210,000000,55.5,55.52,55.2066,55.31,1567015,0
+DFIV.US,D,20260211,000000,55.595,55.81,55.305,55.71,1729712,0
+DFIV.US,D,20260212,000000,55.865,55.9666,55.025,55.21,1647350,0
+DFIV.US,D,20260213,000000,54.862,55.2652,54.64,55.21,1302131,0
+DFIV.US,D,20260217,000000,54.755,55.2561,54.55,55.21,1453084,0
+DFIV.US,D,20260218,000000,55.2953,55.56,55.1825,55.29,1310366,0
diff --git a/daily/us/nyse etfs/1/dgin.us.txt b/daily/us/nyse etfs/1/dgin.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a45e2f3e3c8b38c3b87425b3676fb7c38ff6e6d9
--- /dev/null
+++ b/daily/us/nyse etfs/1/dgin.us.txt	
@@ -0,0 +1,1000 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DGIN.US,D,20220218,000000,35.89,35.89,35.74,35.8038,1859,0
+DGIN.US,D,20220222,000000,35.78,35.96,35.6513,35.6513,892,0
+DGIN.US,D,20220223,000000,35.43,35.43,35.28,35.28,282,0
+DGIN.US,D,20220224,000000,33.1999,34.13,33.1999,34.05,1410,0
+DGIN.US,D,20220225,000000,34.72,35.35,34.72,35.35,336,0
+DGIN.US,D,20220228,000000,34.89,35.18,34.86,35.18,1127,0
+DGIN.US,D,20220301,000000,35.08,35.32,34.0477,34.0477,880,0
+DGIN.US,D,20220302,000000,34.57,35.07,34.57,34.9665,987,0
+DGIN.US,D,20220303,000000,34.7338,34.7338,34.7338,34.7338,50,0
+DGIN.US,D,20220304,000000,34.23,34.23,34.23,34.23,149,0
+DGIN.US,D,20220307,000000,34.21,34.21,33.42,33.42,4863,0
+DGIN.US,D,20220308,000000,34.1905,34.48,34.1905,34.3245,530,0
+DGIN.US,D,20220309,000000,35.9172,35.9172,35.9172,35.9172,17,0
+DGIN.US,D,20220310,000000,35.29,35.34,35.29,35.31,625,0
+DGIN.US,D,20220311,000000,35.13,35.13,35.13,35.13,233,0
+DGIN.US,D,20220314,000000,35.62,35.68,35.505,35.505,665,0
+DGIN.US,D,20220315,000000,35.6728,35.6728,35.6728,35.6728,13,0
+DGIN.US,D,20220316,000000,36.02,36.4466,36.02,36.4466,442,0
+DGIN.US,D,20220317,000000,36.31,36.31,36.2372,36.2372,147,0
+DGIN.US,D,20220318,000000,35.97,36.59,35.9,36.59,2173,0
+DGIN.US,D,20220321,000000,36.09,36.09,36,36,660,0
+DGIN.US,D,20220322,000000,36.6246,36.6246,36.6246,36.6246,12,0
+DGIN.US,D,20220323,000000,36.12,36.12,35.98,35.98,715,0
+DGIN.US,D,20220324,000000,36.835,36.8468,36.835,36.8381,545,0
+DGIN.US,D,20220325,000000,36.6899,36.6899,36.64,36.6838,471,0
+DGIN.US,D,20220328,000000,36.56,36.7352,36.51,36.7352,453,0
+DGIN.US,D,20220329,000000,37.5546,37.5546,37.5546,37.5546,9,0
+DGIN.US,D,20220330,000000,37.51,37.51,37.37,37.37,420,0
+DGIN.US,D,20220331,000000,37.25,37.25,36.96,36.96,487,0
+DGIN.US,D,20220401,000000,37.21,37.32,37.097,37.32,490,0
+DGIN.US,D,20220404,000000,37.87,38.0105,37.87,38.0105,358,0
+DGIN.US,D,20220405,000000,38.04,38.04,37.75,37.75,1109,0
+DGIN.US,D,20220406,000000,37.01,37.106,37.01,37.106,416,0
+DGIN.US,D,20220407,000000,37,37.01,36.83,37.01,625,0
+DGIN.US,D,20220408,000000,37.14,37.14,36.99,37.019,1278,0
+DGIN.US,D,20220411,000000,36.65,36.65,36.37,36.42,2424,0
+DGIN.US,D,20220412,000000,36.11,36.11,35.72,35.72,479,0
+DGIN.US,D,20220413,000000,35.64,35.88,35.53,35.69,6023,0
+DGIN.US,D,20220414,000000,35.7,35.7,35.44,35.44,681,0
+DGIN.US,D,20220418,000000,35.7,35.7,34.8,34.84,10692,0
+DGIN.US,D,20220419,000000,33.98,34.2404,33.98,34.2404,795,0
+DGIN.US,D,20220420,000000,34.4919,34.4919,34.4919,34.4919,1,0
+DGIN.US,D,20220421,000000,34.2172,34.2172,34.2172,34.2172,1,0
+DGIN.US,D,20220422,000000,34.1486,34.1486,34.1486,34.1486,35,0
+DGIN.US,D,20220425,000000,33.72,33.77,33.65,33.77,1317,0
+DGIN.US,D,20220426,000000,33.44,33.44,33.44,33.44,167,0
+DGIN.US,D,20220427,000000,33.6544,33.6544,33.6544,33.6544,40,0
+DGIN.US,D,20220428,000000,33.909,34.16,33.909,34.16,400,0
+DGIN.US,D,20220429,000000,33.85,33.85,33.2909,33.2909,317,0
+DGIN.US,D,20220502,000000,33.01,33.22,33.01,33.22,1818,0
+DGIN.US,D,20220503,000000,33.11,33.1465,33.0099,33.1465,1474,0
+DGIN.US,D,20220504,000000,32.73,33.3901,32.5449,33.3901,425,0
+DGIN.US,D,20220505,000000,32.86,32.86,32.33,32.33,1123,0
+DGIN.US,D,20220506,000000,31.78,31.86,31.67,31.86,2522,0
+DGIN.US,D,20220509,000000,31.23,31.23,31.1015,31.1015,285,0
+DGIN.US,D,20220510,000000,30.72,30.72,30.55,30.68,1734,0
+DGIN.US,D,20220511,000000,30.006,30.006,30.006,30.006,1,0
+DGIN.US,D,20220512,000000,29.88,31.04,29.81,30.0234,5109,0
+DGIN.US,D,20220513,000000,30.0301,30.0675,30.03,30.0675,232,0
+DGIN.US,D,20220516,000000,29.8669,29.8669,29.8669,29.8669,3,0
+DGIN.US,D,20220517,000000,30.79,30.96,30.79,30.88,7130,0
+DGIN.US,D,20220518,000000,30.0636,30.0636,30.0636,30.0636,118,0
+DGIN.US,D,20220519,000000,29.58,29.88,29.58,29.8006,705,0
+DGIN.US,D,20220520,000000,29.88,29.88,29.51,29.8605,305,0
+DGIN.US,D,20220523,000000,30.4,30.4,30.3668,30.3668,313,0
+DGIN.US,D,20220524,000000,29.97,30.02,29.8,30.02,992,0
+DGIN.US,D,20220525,000000,29.3966,29.3966,29.3966,29.3966,86,0
+DGIN.US,D,20220526,000000,29.32,29.6694,29.32,29.6694,706,0
+DGIN.US,D,20220527,000000,30,30.13,30,30.13,415,0
+DGIN.US,D,20220531,000000,31.42,31.42,31.06,31.06,1748,0
+DGIN.US,D,20220601,000000,31.02,31.0201,30.86,30.9904,629,0
+DGIN.US,D,20220602,000000,31.355,31.7,31.355,31.5,1502,0
+DGIN.US,D,20220603,000000,31.22,31.22,30.9868,30.9868,233,0
+DGIN.US,D,20220606,000000,30.9241,30.9241,30.9241,30.9241,71,0
+DGIN.US,D,20220607,000000,30.88,30.98,30.88,30.98,470,0
+DGIN.US,D,20220608,000000,30.67,30.6974,30.67,30.6974,462,0
+DGIN.US,D,20220609,000000,30.89,30.89,30.5548,30.5548,1812,0
+DGIN.US,D,20220610,000000,29.9983,29.9983,29.9983,29.9983,184,0
+DGIN.US,D,20220613,000000,29.27,29.3401,29.1134,29.1134,809,0
+DGIN.US,D,20220614,000000,29.19,29.29,29.19,29.29,296,0
+DGIN.US,D,20220615,000000,29.6,29.6,29.55,29.555,1001,0
+DGIN.US,D,20220616,000000,28.5217,28.59,28.4981,28.4981,279,0
+DGIN.US,D,20220617,000000,28.4206,28.4206,28.4206,28.4206,1,0
+DGIN.US,D,20220621,000000,29.04,29.0767,29.04,29.0767,121,0
+DGIN.US,D,20220622,000000,28.6378,28.6378,28.6378,28.6378,45,0
+DGIN.US,D,20220623,000000,28.94,29.11,28.94,29.11,252,0
+DGIN.US,D,20220624,000000,29.33,29.42,29.33,29.42,608,0
+DGIN.US,D,20220627,000000,29.44,29.44,29.37,29.381,1366,0
+DGIN.US,D,20220628,000000,28.9932,28.9932,28.9932,28.9932,12,0
+DGIN.US,D,20220629,000000,29.1062,29.1062,29.1062,29.1062,5,0
+DGIN.US,D,20220630,000000,28.812,28.812,28.812,28.812,39,0
+DGIN.US,D,20220701,000000,28.42,28.76,28.42,28.7316,504,0
+DGIN.US,D,20220705,000000,28.56,28.56,28.56,28.56,199,0
+DGIN.US,D,20220706,000000,28.88,28.88,28.88,28.88,107,0
+DGIN.US,D,20220707,000000,28.88,29.0262,28.88,29.0262,101,0
+DGIN.US,D,20220708,000000,28.88,28.88,28.87,28.8793,1952,0
+DGIN.US,D,20220711,000000,28.31,28.31,28.2805,28.2805,333,0
+DGIN.US,D,20220712,000000,28.3785,28.4001,28.2702,28.2702,527,0
+DGIN.US,D,20220713,000000,27.82,28.019,27.82,28.019,452,0
+DGIN.US,D,20220714,000000,27.7353,27.7353,27.7353,27.7353,52,0
+DGIN.US,D,20220715,000000,27.9965,27.9965,27.9965,27.9965,15,0
+DGIN.US,D,20220718,000000,28.11,28.11,28.11,28.11,198,0
+DGIN.US,D,20220719,000000,28.801,28.801,28.801,28.801,35,0
+DGIN.US,D,20220720,000000,28.96,29.0082,28.96,29.0082,301,0
+DGIN.US,D,20220721,000000,29.56,29.56,29.56,29.56,115,0
+DGIN.US,D,20220722,000000,29.2369,29.2369,29.2369,29.2369,14,0
+DGIN.US,D,20220725,000000,29.13,29.13,29.1213,29.1213,420,0
+DGIN.US,D,20220726,000000,28.36,28.36,28.1892,28.1892,105,0
+DGIN.US,D,20220727,000000,28.9018,28.9018,28.9018,28.9018,6,0
+DGIN.US,D,20220728,000000,29.52,29.5432,29.52,29.5432,652,0
+DGIN.US,D,20220729,000000,29.84,30.12,29.84,30.12,839,0
+DGIN.US,D,20220801,000000,30.3212,30.3212,30.3212,30.3212,300,0
+DGIN.US,D,20220802,000000,30.65,30.65,30.5417,30.5417,409,0
+DGIN.US,D,20220803,000000,30.48,30.8149,30.48,30.8149,520,0
+DGIN.US,D,20220804,000000,30.76,30.8387,30.75,30.8387,6600,0
+DGIN.US,D,20220805,000000,30.7543,30.7543,30.7543,30.7543,6,0
+DGIN.US,D,20220808,000000,30.76,30.81,30.76,30.81,399,0
+DGIN.US,D,20220809,000000,30.8,30.8,30.69,30.69,560,0
+DGIN.US,D,20220810,000000,31.1814,31.1814,31.1814,31.1814,25,0
+DGIN.US,D,20220811,000000,31.0224,31.0224,31.0224,31.0224,6,0
+DGIN.US,D,20220812,000000,31.3547,31.3547,31.3547,31.3547,6,0
+DGIN.US,D,20220815,000000,31.3999,31.3999,31.3641,31.3641,294,0
+DGIN.US,D,20220816,000000,31.29,31.3861,31.29,31.3861,188,0
+DGIN.US,D,20220817,000000,31.52,31.6166,31.52,31.6166,395,0
+DGIN.US,D,20220818,000000,31.4414,31.4414,31.4414,31.4414,35,0
+DGIN.US,D,20220819,000000,31.0435,31.0435,31.0435,31.0435,4,0
+DGIN.US,D,20220822,000000,30.52,30.53,30.4848,30.4848,333,0
+DGIN.US,D,20220823,000000,30.54,30.54,30.5391,30.5391,138,0
+DGIN.US,D,20220824,000000,30.6728,30.6728,30.6728,30.6728,100,0
+DGIN.US,D,20220825,000000,30.5846,30.5846,30.5846,30.5846,6,0
+DGIN.US,D,20220826,000000,30.03,30.03,30.03,30.03,201,0
+DGIN.US,D,20220829,000000,29.55,29.55,29.5277,29.5277,105,0
+DGIN.US,D,20220830,000000,29.86,29.86,29.86,29.86,100,0
+DGIN.US,D,20220831,000000,29.9,29.9,29.75,29.75,240,0
+DGIN.US,D,20220901,000000,29.924,29.924,29.924,29.924,50,0
+DGIN.US,D,20220902,000000,29.88,29.9101,29.5411,29.5411,900,0
+DGIN.US,D,20220906,000000,29.4836,29.4836,29.4836,29.4836,50,0
+DGIN.US,D,20220907,000000,30.1191,30.1191,30.1191,30.1191,2,0
+DGIN.US,D,20220908,000000,30.2001,30.2001,30.2001,30.2001,120,0
+DGIN.US,D,20220909,000000,30.6382,30.6382,30.6382,30.6382,5,0
+DGIN.US,D,20220912,000000,31,31.14,31,31.14,1497,0
+DGIN.US,D,20220913,000000,30.5298,30.5298,30.3381,30.3381,272,0
+DGIN.US,D,20220914,000000,30.3961,30.3961,30.3961,30.3961,7,0
+DGIN.US,D,20220915,000000,29.8732,29.8732,29.8732,29.8732,15,0
+DGIN.US,D,20220916,000000,29.45,29.45,29.38,29.38,298,0
+DGIN.US,D,20220919,000000,29.43,29.43,29.43,29.43,306,0
+DGIN.US,D,20220920,000000,29.21,29.31,29.15,29.19,7069,0
+DGIN.US,D,20220921,000000,29.13,29.13,28.94,28.94,1400,0
+DGIN.US,D,20220922,000000,28.72,28.84,28.57,28.66,1514,0
+DGIN.US,D,20220923,000000,28.01,28.08,27.93,28.08,934,0
+DGIN.US,D,20220926,000000,27.81,27.81,27.72,27.77,718,0
+DGIN.US,D,20220927,000000,28.11,28.16,27.83,27.89,1508,0
+DGIN.US,D,20220928,000000,28.12,28.4256,28.12,28.4256,302,0
+DGIN.US,D,20220929,000000,27.76,27.79,27.7599,27.79,506,0
+DGIN.US,D,20220930,000000,28.19,28.19,28.08,28.08,506,0
+DGIN.US,D,20221003,000000,28.25,28.3558,28.25,28.3558,279,0
+DGIN.US,D,20221004,000000,28.86,29.1,28.86,28.9853,699,0
+DGIN.US,D,20221005,000000,28.9563,28.9563,28.9563,28.9563,124,0
+DGIN.US,D,20221006,000000,28.7706,28.7706,28.7706,28.7706,77,0
+DGIN.US,D,20221007,000000,28.25,28.25,28.25,28.25,228,0
+DGIN.US,D,20221010,000000,28.87,28.87,28.68,28.7167,572,0
+DGIN.US,D,20221011,000000,28.21,28.21,28.21,28.21,226,0
+DGIN.US,D,20221012,000000,28.1002,28.14,28.1,28.14,1026,0
+DGIN.US,D,20221013,000000,27.89,28.4729,27.89,28.4729,555,0
+DGIN.US,D,20221014,000000,28.56,28.56,28.03,28.03,1321,0
+DGIN.US,D,20221017,000000,28.42,28.5592,28.42,28.5592,323,0
+DGIN.US,D,20221018,000000,28.78,28.78,28.4296,28.4296,302,0
+DGIN.US,D,20221019,000000,28.0808,28.0808,28.0808,28.0808,30,0
+DGIN.US,D,20221020,000000,28.37,28.37,28.37,28.37,120,0
+DGIN.US,D,20221021,000000,28.6204,28.6204,28.52,28.6204,188,0
+DGIN.US,D,20221024,000000,28.42,28.6005,28.29,28.6005,799,0
+DGIN.US,D,20221025,000000,28.75,28.825,28.59,28.825,475,0
+DGIN.US,D,20221026,000000,29.07,29.11,29.07,29.07,305,0
+DGIN.US,D,20221027,000000,28.5747,28.5747,28.5747,28.5747,27,0
+DGIN.US,D,20221028,000000,28.6914,28.6914,28.6914,28.6914,10,0
+DGIN.US,D,20221031,000000,28.69,28.69,28.69,28.69,150,0
+DGIN.US,D,20221101,000000,29.25,29.25,29,29,200,0
+DGIN.US,D,20221102,000000,28.88,28.88,28.58,28.58,200,0
+DGIN.US,D,20221103,000000,28.63,28.63,28.63,28.63,101,0
+DGIN.US,D,20221104,000000,29.19,29.19,29.1372,29.1372,186,0
+DGIN.US,D,20221107,000000,29.3509,29.3509,29.3509,29.3509,50,0
+DGIN.US,D,20221108,000000,29.52,29.52,29.5117,29.5117,201,0
+DGIN.US,D,20221109,000000,29.28,29.28,29.0452,29.0452,703,0
+DGIN.US,D,20221110,000000,29.92,29.9749,29.92,29.9749,100,0
+DGIN.US,D,20221111,000000,30.36,30.4682,30.36,30.4682,100,0
+DGIN.US,D,20221114,000000,30.31,30.3219,30.31,30.3219,207,0
+DGIN.US,D,20221115,000000,30.36,30.81,30.2955,30.2955,678,0
+DGIN.US,D,20221116,000000,29.9264,29.9264,29.9264,29.9264,20,0
+DGIN.US,D,20221117,000000,29.6187,29.6187,29.6187,29.6187,2,0
+DGIN.US,D,20221118,000000,29.6183,29.6183,29.6183,29.6183,1,0
+DGIN.US,D,20221121,000000,29.41,29.41,29.3397,29.3397,310,0
+DGIN.US,D,20221122,000000,29.3397,29.4019,29.3397,29.4019,171,0
+DGIN.US,D,20221123,000000,29.32,29.32,29.2632,29.2656,561,0
+DGIN.US,D,20221125,000000,29.93,29.93,29.8778,29.8778,250,0
+DGIN.US,D,20221128,000000,29.97,30.05,29.87,29.87,742,0
+DGIN.US,D,20221129,000000,29.96,29.9623,29.96,29.9623,161,0
+DGIN.US,D,20221130,000000,30.26,30.53,30.05,30.5083,1041,0
+DGIN.US,D,20221201,000000,30.84,30.88,30.84,30.88,1603,0
+DGIN.US,D,20221202,000000,30.74,30.94,30.74,30.94,644,0
+DGIN.US,D,20221205,000000,30.5,30.74,30.2599,30.2599,1089,0
+DGIN.US,D,20221206,000000,30,30.07,29.81,29.81,2100,0
+DGIN.US,D,20221207,000000,29.69,29.81,29.69,29.69,1395,0
+DGIN.US,D,20221208,000000,29.66,29.86,29.66,29.72,822,0
+DGIN.US,D,20221209,000000,29.01,29.1,28.86,28.86,2507,0
+DGIN.US,D,20221212,000000,28.83,28.88,28.83,28.88,649,0
+DGIN.US,D,20221213,000000,29.48,29.48,29.2501,29.2501,150,0
+DGIN.US,D,20221214,000000,29.26,29.26,29.21,29.21,413,0
+DGIN.US,D,20221215,000000,28.79,28.8,28.53,28.55,1914,0
+DGIN.US,D,20221216,000000,28.6376,28.6376,28.48,28.48,1505,0
+DGIN.US,D,20221219,000000,28.21,28.21,28.21,28.21,250,0
+DGIN.US,D,20221220,000000,28.15,28.26,28.15,28.22,1480,0
+DGIN.US,D,20221221,000000,28.02,28.18,28.02,28.13,1275,0
+DGIN.US,D,20221222,000000,27.85,27.85,27.79,27.79,487,0
+DGIN.US,D,20221223,000000,27.225,27.225,27.225,27.225,25,0
+DGIN.US,D,20221227,000000,27.7459,27.7459,27.7459,27.7459,18,0
+DGIN.US,D,20221228,000000,27.79,27.79,27.64,27.64,700,0
+DGIN.US,D,20221229,000000,28.0194,28.0194,28.0194,28.0194,17,0
+DGIN.US,D,20221230,000000,27.82,27.8456,27.82,27.8456,369,0
+DGIN.US,D,20230103,000000,28.0261,28.0261,28.0261,28.0261,40,0
+DGIN.US,D,20230104,000000,27.82,27.93,27.82,27.91,1113,0
+DGIN.US,D,20230105,000000,27.63,27.63,27.63,27.63,235,0
+DGIN.US,D,20230106,000000,27.9018,27.9018,27.9018,27.9018,74,0
+DGIN.US,D,20230109,000000,28.04,28.04,28.04,28.04,375,0
+DGIN.US,D,20230110,000000,28.11,28.11,28.11,28.11,210,0
+DGIN.US,D,20230111,000000,28.01,28.202,28.01,28.202,401,0
+DGIN.US,D,20230112,000000,28.3777,28.3777,28.3777,28.3777,65,0
+DGIN.US,D,20230113,000000,28.1,28.3562,28.1,28.3562,435,0
+DGIN.US,D,20230117,000000,28.27,28.3895,28.27,28.3895,410,0
+DGIN.US,D,20230118,000000,28.342,28.342,28.342,28.342,2,0
+DGIN.US,D,20230119,000000,28.5629,28.5629,28.5629,28.5629,65,0
+DGIN.US,D,20230120,000000,28.6143,28.6143,28.6143,28.6143,65,0
+DGIN.US,D,20230123,000000,28.73,28.73,28.73,28.73,426,0
+DGIN.US,D,20230124,000000,28.6546,28.6546,28.6546,28.6546,151,0
+DGIN.US,D,20230125,000000,28.3079,28.3079,28.3079,28.3079,72,0
+DGIN.US,D,20230126,000000,28.413,28.413,28.413,28.413,1,0
+DGIN.US,D,20230127,000000,27.92,27.9761,27.92,27.9761,1047,0
+DGIN.US,D,20230130,000000,28.264,28.264,28.1798,28.1798,502,0
+DGIN.US,D,20230131,000000,28.11,28.25,28.11,28.24,2045,0
+DGIN.US,D,20230201,000000,28.12,28.12,27.8075,28.0155,849,0
+DGIN.US,D,20230202,000000,28.4226,28.4226,28.4226,28.4226,104,0
+DGIN.US,D,20230203,000000,28.265,28.265,28.1033,28.1033,1666,0
+DGIN.US,D,20230206,000000,28.22,28.26,27.8275,28.246,701,0
+DGIN.US,D,20230207,000000,28.14,28.2395,28.14,28.2395,384,0
+DGIN.US,D,20230208,000000,28.69,28.69,28.6545,28.6545,104,0
+DGIN.US,D,20230209,000000,28.89,28.89,28.6314,28.6314,438,0
+DGIN.US,D,20230210,000000,28.72,28.725,28.72,28.725,326,0
+DGIN.US,D,20230213,000000,28.25,28.39,28.25,28.3056,545,0
+DGIN.US,D,20230214,000000,28.25,28.3392,28.25,28.3392,65,0
+DGIN.US,D,20230215,000000,28.6975,28.6975,28.6975,28.6975,11,0
+DGIN.US,D,20230216,000000,28.9108,28.9108,28.9108,28.9108,4,0
+DGIN.US,D,20230217,000000,28.7819,28.7819,28.7819,28.7819,36,0
+DGIN.US,D,20230221,000000,28.7499,28.7499,28.59,28.6271,1436,0
+DGIN.US,D,20230222,000000,28.3548,28.3548,28.3548,28.3548,12,0
+DGIN.US,D,20230223,000000,28.5772,28.5772,28.5772,28.5772,61,0
+DGIN.US,D,20230224,000000,28.3,28.3434,28.3,28.3434,392,0
+DGIN.US,D,20230227,000000,28.09,28.1415,28.08,28.08,676,0
+DGIN.US,D,20230228,000000,28.0299,28.03,28.02,28.02,1006,0
+DGIN.US,D,20230301,000000,28.3078,28.3276,28.3078,28.3276,368,0
+DGIN.US,D,20230302,000000,28.18,28.4,28.18,28.4,5982,0
+DGIN.US,D,20230303,000000,28.575,28.7909,28.54,28.7909,1904,0
+DGIN.US,D,20230306,000000,28.94,28.94,28.835,28.835,474,0
+DGIN.US,D,20230307,000000,28.7,28.7,28.6597,28.6597,360,0
+DGIN.US,D,20230308,000000,28.7659,28.7659,28.7659,28.7659,254,0
+DGIN.US,D,20230309,000000,28.28,28.28,28.28,28.28,254,0
+DGIN.US,D,20230310,000000,28.075,28.075,28.075,28.075,244,0
+DGIN.US,D,20230313,000000,27.74,27.7487,27.6532,27.6532,1891,0
+DGIN.US,D,20230314,000000,27.5729,27.5729,27.5729,27.5729,6,0
+DGIN.US,D,20230315,000000,27.02,27.0757,26.96,27.0704,1332,0
+DGIN.US,D,20230316,000000,27.41,27.4483,27.41,27.4483,488,0
+DGIN.US,D,20230317,000000,27.3471,27.3471,27.3385,27.3385,555,0
+DGIN.US,D,20230320,000000,27.27,27.3701,27.27,27.3701,291,0
+DGIN.US,D,20230321,000000,27.1994,27.1994,27.1994,27.1994,108,0
+DGIN.US,D,20230322,000000,27.315,27.33,27.1533,27.1533,320,0
+DGIN.US,D,20230323,000000,27.28,27.3,27.28,27.3,552,0
+DGIN.US,D,20230324,000000,27.1599,27.1599,27.1599,27.1599,3,0
+DGIN.US,D,20230327,000000,27.03,27.16,27.03,27.16,1302,0
+DGIN.US,D,20230328,000000,26.96,26.96,26.8801,26.8801,118,0
+DGIN.US,D,20230329,000000,27.22,27.22,27.22,27.22,219,0
+DGIN.US,D,20230330,000000,27.37,27.37,27.37,27.37,435,0
+DGIN.US,D,20230331,000000,27.7407,27.8275,27.7407,27.8275,122,0
+DGIN.US,D,20230403,000000,27.69,27.874,27.69,27.874,825,0
+DGIN.US,D,20230404,000000,27.9199,27.9199,27.82,27.869,413,0
+DGIN.US,D,20230405,000000,27.9956,27.9956,27.9956,27.9956,5,0
+DGIN.US,D,20230406,000000,28.06,28.06,28.06,28.06,50,0
+DGIN.US,D,20230410,000000,28,28.18,26.9,28.1416,1877,0
+DGIN.US,D,20230411,000000,28.05,28.0601,28.05,28.0601,173,0
+DGIN.US,D,20230412,000000,28.092,28.092,28.092,28.092,93,0
+DGIN.US,D,20230413,000000,27.82,27.8502,27.82,27.8502,258,0
+DGIN.US,D,20230414,000000,27.851,27.851,27.7206,27.7206,1024,0
+DGIN.US,D,20230417,000000,27.23,27.23,27.2062,27.2062,144,0
+DGIN.US,D,20230418,000000,27.3098,27.3098,27.3098,27.3098,113,0
+DGIN.US,D,20230419,000000,27.06,27.06,27.05,27.05,260,0
+DGIN.US,D,20230420,000000,27.1,27.14,27.06,27.1088,535,0
+DGIN.US,D,20230421,000000,27.2315,27.2315,27.2315,27.2315,11,0
+DGIN.US,D,20230424,000000,27.4351,27.4351,27.4351,27.4351,72,0
+DGIN.US,D,20230425,000000,27.315,27.32,27.28,27.28,454,0
+DGIN.US,D,20230426,000000,27.4898,27.4898,27.4898,27.4898,145,0
+DGIN.US,D,20230427,000000,28.1522,28.1522,28.1522,28.1522,11,0
+DGIN.US,D,20230428,000000,28.611,28.611,28.611,28.611,10,0
+DGIN.US,D,20230501,000000,28.6699,28.6699,28.6699,28.6699,160,0
+DGIN.US,D,20230502,000000,28.5648,28.5648,28.5648,28.5648,42,0
+DGIN.US,D,20230503,000000,28.3629,28.3629,28.3629,28.3629,34,0
+DGIN.US,D,20230504,000000,28.53,28.53,28.45,28.45,336,0
+DGIN.US,D,20230505,000000,28.51,28.51,28.448,28.448,101,0
+DGIN.US,D,20230508,000000,28.5105,28.5105,28.5105,28.5105,83,0
+DGIN.US,D,20230509,000000,28.4154,28.4391,28.4154,28.4391,187,0
+DGIN.US,D,20230510,000000,28.5927,28.63,28.5927,28.625,358,0
+DGIN.US,D,20230511,000000,28.3962,28.3962,28.3962,28.3962,4,0
+DGIN.US,D,20230512,000000,28.2988,28.2988,28.2988,28.2988,3,0
+DGIN.US,D,20230515,000000,28.48,28.6862,28.48,28.6862,361,0
+DGIN.US,D,20230516,000000,28.47,28.47,28.47,28.47,338,0
+DGIN.US,D,20230517,000000,28.52,28.57,28.52,28.57,624,0
+DGIN.US,D,20230518,000000,28.2357,28.2357,28.2357,28.2357,109,0
+DGIN.US,D,20230519,000000,28.475,28.475,28.475,28.475,4,0
+DGIN.US,D,20230522,000000,28.89,28.92,28.89,28.92,206,0
+DGIN.US,D,20230523,000000,28.6923,28.6923,28.6923,28.6923,113,0
+DGIN.US,D,20230524,000000,28.85,28.85,28.85,28.85,78,0
+DGIN.US,D,20230525,000000,29.08,29.08,29.051,29.07,915,0
+DGIN.US,D,20230526,000000,29.46,29.7886,29.46,29.75,1376,0
+DGIN.US,D,20230530,000000,29.48,29.48,29.37,29.3838,854,0
+DGIN.US,D,20230531,000000,29.6231,29.6231,29.6231,29.6231,149,0
+DGIN.US,D,20230601,000000,30.0401,30.0401,30.0401,30.0401,22,0
+DGIN.US,D,20230602,000000,30.3,30.505,30.295,30.4549,12707,0
+DGIN.US,D,20230605,000000,30.08,30.08,30,30.005,566,0
+DGIN.US,D,20230606,000000,29.77,29.9097,29.77,29.9097,225,0
+DGIN.US,D,20230607,000000,30.135,30.135,30.0954,30.0954,128,0
+DGIN.US,D,20230608,000000,29.925,29.96,29.925,29.945,346,0
+DGIN.US,D,20230609,000000,29.89,29.89,29.8801,29.8801,158,0
+DGIN.US,D,20230612,000000,30.3351,30.3351,30.3351,30.3351,8,0
+DGIN.US,D,20230613,000000,30.72,30.72,30.59,30.6401,866,0
+DGIN.US,D,20230614,000000,30.61,30.611,30.45,30.5,3334,0
+DGIN.US,D,20230615,000000,30.831,30.831,30.831,30.831,40,0
+DGIN.US,D,20230616,000000,30.7291,30.7291,30.7291,30.7291,32,0
+DGIN.US,D,20230620,000000,30.905,30.95,30.9022,30.9022,517,0
+DGIN.US,D,20230621,000000,30.83,30.845,30.81,30.81,562,0
+DGIN.US,D,20230622,000000,30.66,30.66,30.655,30.655,493,0
+DGIN.US,D,20230626,000000,30.5272,30.5272,30.5272,30.5272,115,0
+DGIN.US,D,20230627,000000,30.7201,30.9221,30.7201,30.9221,379,0
+DGIN.US,D,20230628,000000,30.81,30.9308,30.81,30.9308,441,0
+DGIN.US,D,20230629,000000,31,31.02,30.9408,30.9715,2084,0
+DGIN.US,D,20230630,000000,31.4199,31.43,31.3639,31.3639,696,0
+DGIN.US,D,20230703,000000,31.3,31.35,31.19,31.19,3685,0
+DGIN.US,D,20230705,000000,31.26,31.29,31.1957,31.1957,1262,0
+DGIN.US,D,20230706,000000,31.15,31.15,30.99,30.99,2527,0
+DGIN.US,D,20230707,000000,31.02,31.02,31.02,31.02,111,0
+DGIN.US,D,20230710,000000,30.86,30.95,30.81,30.8698,5993,0
+DGIN.US,D,20230711,000000,31.12,31.23,31.12,31.16,1146,0
+DGIN.US,D,20230712,000000,31.384,31.4004,31.384,31.4004,301,0
+DGIN.US,D,20230713,000000,31.7,31.77,31.7,31.77,749,0
+DGIN.US,D,20230714,000000,32.35,32.3999,32.3,32.3,1370,0
+DGIN.US,D,20230717,000000,32.44,32.65,32.44,32.6053,2826,0
+DGIN.US,D,20230718,000000,32.46,32.5799,32.46,32.5199,7096,0
+DGIN.US,D,20230719,000000,32.47,32.5,32.44,32.44,1117,0
+DGIN.US,D,20230720,000000,32.0075,32.0075,32.0075,32.0075,136,0
+DGIN.US,D,20230721,000000,31.86,31.89,31.72,31.89,1463,0
+DGIN.US,D,20230724,000000,31.77,31.85,31.72,31.72,6535,0
+DGIN.US,D,20230725,000000,31.63,31.67,31.53,31.6149,1596,0
+DGIN.US,D,20230726,000000,31.67,31.82,31.6602,31.7621,1316,0
+DGIN.US,D,20230727,000000,31.75,31.75,31.4338,31.4338,1212,0
+DGIN.US,D,20230728,000000,31.53,31.56,31.51,31.51,1393,0
+DGIN.US,D,20230731,000000,31.63,31.87,31.63,31.78,1242,0
+DGIN.US,D,20230801,000000,31.91,32.04,31.91,32,1590,0
+DGIN.US,D,20230802,000000,31.6,31.6,31.37,31.37,1337,0
+DGIN.US,D,20230803,000000,31.34,31.43,31.34,31.3556,1733,0
+DGIN.US,D,20230804,000000,32.37,32.37,32.2271,32.2271,642,0
+DGIN.US,D,20230807,000000,32.41,32.5125,32.41,32.5125,512,0
+DGIN.US,D,20230808,000000,32.03,32.28,32.03,32.1979,875,0
+DGIN.US,D,20230809,000000,32.1196,32.1196,32.0825,32.0825,104,0
+DGIN.US,D,20230810,000000,32.31,32.34,32.1506,32.1506,4830,0
+DGIN.US,D,20230811,000000,32.03,32.03,32.03,32.03,394,0
+DGIN.US,D,20230814,000000,31.99,32.09,31.99,32.0451,1479,0
+DGIN.US,D,20230815,000000,31.86,31.86,31.86,31.86,64,0
+DGIN.US,D,20230816,000000,32.01,32.05,31.9075,31.9075,905,0
+DGIN.US,D,20230817,000000,32.06,32.06,31.8268,31.8321,864,0
+DGIN.US,D,20230818,000000,31.58,31.7,31.55,31.6701,795,0
+DGIN.US,D,20230821,000000,31.67,31.809,31.62,31.804,7211,0
+DGIN.US,D,20230822,000000,31.85,31.8614,31.85,31.8614,292,0
+DGIN.US,D,20230823,000000,32.39,32.56,32.39,32.545,1699,0
+DGIN.US,D,20230824,000000,32.359,32.36,32.25,32.2666,858,0
+DGIN.US,D,20230825,000000,32.318,32.3236,32.289,32.3236,659,0
+DGIN.US,D,20230828,000000,32.4,32.9,32.34,32.34,2038,0
+DGIN.US,D,20230829,000000,32.15,32.4411,32.15,32.4411,384,0
+DGIN.US,D,20230830,000000,32.644,32.689,32.6,32.6162,6149,0
+DGIN.US,D,20230831,000000,32.63,33,32.63,32.6483,2065,0
+DGIN.US,D,20230901,000000,32.9664,32.9999,32.8587,32.9231,2359,0
+DGIN.US,D,20230905,000000,33.32,33.44,33.32,33.41,2822,0
+DGIN.US,D,20230906,000000,33.27,33.41,33.22,33.2251,2125,0
+DGIN.US,D,20230907,000000,33.37,33.44,33.315,33.3899,2411,0
+DGIN.US,D,20230908,000000,33.55,34.94,33.55,33.73,2510,0
+DGIN.US,D,20230911,000000,33.85,34,33.835,33.9608,2253,0
+DGIN.US,D,20230912,000000,33.5,33.6394,33.38,33.5149,4758,0
+DGIN.US,D,20230913,000000,33.46,33.52,33.3578,33.4251,2805,0
+DGIN.US,D,20230914,000000,33.59,33.75,33.59,33.6989,1535,0
+DGIN.US,D,20230915,000000,33.85,33.91,33.7503,33.7641,1776,0
+DGIN.US,D,20230918,000000,33.47,33.55,33.425,33.4751,1873,0
+DGIN.US,D,20230919,000000,33.36,33.36,33.29,33.3502,1772,0
+DGIN.US,D,20230920,000000,33.5787,33.5787,33.3479,33.3479,569,0
+DGIN.US,D,20230921,000000,33.27,33.27,33.0919,33.0919,397,0
+DGIN.US,D,20230922,000000,33.26,33.6,33.1924,33.1924,1370,0
+DGIN.US,D,20230925,000000,33.04,33.18,33.04,33.1346,1313,0
+DGIN.US,D,20230926,000000,33.02,33.02,32.83,32.88,1123,0
+DGIN.US,D,20230927,000000,33.27,33.27,33.1709,33.1709,752,0
+DGIN.US,D,20230928,000000,33,33,32.8798,32.9641,1578,0
+DGIN.US,D,20230929,000000,33.02,33.02,32.7394,32.7394,1367,0
+DGIN.US,D,20231002,000000,32.73,32.82,32.69,32.8119,1732,0
+DGIN.US,D,20231003,000000,32.695,32.695,32.695,32.695,238,0
+DGIN.US,D,20231004,000000,32.7416,32.8,32.7416,32.8,1545,0
+DGIN.US,D,20231005,000000,32.975,33.08,32.975,33.0799,2124,0
+DGIN.US,D,20231006,000000,33.11,33.422,33.11,33.422,1585,0
+DGIN.US,D,20231009,000000,32.42,33.0289,32.42,33.0289,854,0
+DGIN.US,D,20231010,000000,33.34,33.58,33.34,33.4697,4237,0
+DGIN.US,D,20231011,000000,33.62,33.62,33.588,33.588,356,0
+DGIN.US,D,20231012,000000,32.8901,32.8901,32.8701,32.8839,1098,0
+DGIN.US,D,20231013,000000,33.12,33.171,33.05,33.05,630,0
+DGIN.US,D,20231016,000000,33.43,33.4335,33.43,33.4335,442,0
+DGIN.US,D,20231017,000000,33.24,33.3851,33.24,33.3851,419,0
+DGIN.US,D,20231018,000000,33.15,33.15,32.9602,32.9602,715,0
+DGIN.US,D,20231019,000000,33.07,33.1799,32.93,32.93,3232,0
+DGIN.US,D,20231020,000000,32.93,32.94,32.7722,32.7722,456,0
+DGIN.US,D,20231023,000000,32.05,32.25,32.05,32.1345,515,0
+DGIN.US,D,20231024,000000,32.18,32.28,32.17,32.2037,4685,0
+DGIN.US,D,20231025,000000,32,32,31.86,31.9014,788,0
+DGIN.US,D,20231026,000000,31.5,31.5397,31.5,31.5397,492,0
+DGIN.US,D,20231027,000000,31.72,31.7625,31.6494,31.6494,937,0
+DGIN.US,D,20231030,000000,32.08,32.2273,32.08,32.2273,155,0
+DGIN.US,D,20231031,000000,32.09,32.1254,32.07,32.1254,1269,0
+DGIN.US,D,20231101,000000,31.99,32.2168,31.99,32.2168,621,0
+DGIN.US,D,20231102,000000,32.47,32.6395,32.47,32.6395,994,0
+DGIN.US,D,20231103,000000,32.82,32.972,32.82,32.972,1222,0
+DGIN.US,D,20231106,000000,32.97,33.011,32.9231,33.011,976,0
+DGIN.US,D,20231107,000000,32.77,33.0599,32.77,32.969,5909,0
+DGIN.US,D,20231108,000000,33.2589,33.2589,33.146,33.1745,8299,0
+DGIN.US,D,20231109,000000,32.98,32.98,32.777,32.777,513,0
+DGIN.US,D,20231110,000000,33.1338,33.1704,33.1338,33.1704,140,0
+DGIN.US,D,20231113,000000,33.0942,33.0942,33.0942,33.0942,175,0
+DGIN.US,D,20231114,000000,33.29,33.6599,33.29,33.613,1498,0
+DGIN.US,D,20231115,000000,33.65,33.81,33.65,33.7255,4505,0
+DGIN.US,D,20231116,000000,34.07,34.1999,34.07,34.122,4013,0
+DGIN.US,D,20231117,000000,34.18,34.1863,34.1663,34.1663,719,0
+DGIN.US,D,20231120,000000,34.14,34.36,34.14,34.3326,1503,0
+DGIN.US,D,20231121,000000,34.1,34.18,34.0972,34.1151,1778,0
+DGIN.US,D,20231122,000000,34.06,34.095,34.06,34.0751,824,0
+DGIN.US,D,20231124,000000,33.78,33.9599,33.78,33.9059,1151,0
+DGIN.US,D,20231127,000000,33.84,33.9299,33.81,33.89,3285,0
+DGIN.US,D,20231128,000000,33.88,34.0699,33.88,34.0167,5333,0
+DGIN.US,D,20231129,000000,34.2859,34.29,34.1752,34.1752,2565,0
+DGIN.US,D,20231130,000000,34.42,34.4599,34.42,34.42,688,0
+DGIN.US,D,20231201,000000,34.6,34.6569,34.6,34.6491,2573,0
+DGIN.US,D,20231204,000000,34.5,34.6462,34.5,34.6399,2183,0
+DGIN.US,D,20231205,000000,34.4245,34.5,34.4245,34.4937,2196,0
+DGIN.US,D,20231206,000000,34.8089,34.8089,34.595,34.595,1981,0
+DGIN.US,D,20231207,000000,34.63,34.63,34.56,34.6208,1199,0
+DGIN.US,D,20231208,000000,34.53,34.5908,34.53,34.5908,642,0
+DGIN.US,D,20231211,000000,34.67,34.83,34.67,34.785,1234,0
+DGIN.US,D,20231212,000000,34.51,34.73,34.5,34.6912,2182,0
+DGIN.US,D,20231213,000000,34.51,34.945,34.49,34.945,2699,0
+DGIN.US,D,20231214,000000,35.8171,35.85,35.79,35.8486,3980,0
+DGIN.US,D,20231215,000000,36.32,36.7999,36.24,36.3323,70316,0
+DGIN.US,D,20231218,000000,38,38,36.16,36.4985,28529,0
+DGIN.US,D,20231219,000000,36.5,36.5,36.2,36.33,9137,0
+DGIN.US,D,20231220,000000,37.64,37.64,35,35,24088,0
+DGIN.US,D,20231221,000000,35.75,35.85,35.6001,35.815,18433,0
+DGIN.US,D,20231222,000000,36.25,36.43,36.25,36.3461,11369,0
+DGIN.US,D,20231226,000000,36.2,36.2547,36.09,36.22,6934,0
+DGIN.US,D,20231227,000000,36.26,36.385,36.23,36.3152,2214,0
+DGIN.US,D,20231228,000000,36.43,36.43,36.23,36.2965,4051,0
+DGIN.US,D,20231229,000000,37.66,37.66,36.1001,36.1939,6280,0
+DGIN.US,D,20240102,000000,36.09,36.09,35.9501,35.9768,3652,0
+DGIN.US,D,20240103,000000,35.62,35.88,35.62,35.7706,13676,0
+DGIN.US,D,20240104,000000,35.9529,36.04,35.9,35.9249,3294,0
+DGIN.US,D,20240105,000000,36.35,36.57,36.29,36.3588,7080,0
+DGIN.US,D,20240108,000000,36.13,36.3,36.13,36.29,10117,0
+DGIN.US,D,20240109,000000,36.12,36.2,36.01,36.1281,5379,0
+DGIN.US,D,20240110,000000,36.35,36.62,36.35,36.604,5755,0
+DGIN.US,D,20240111,000000,36.815,36.8599,36.63,36.8184,7733,0
+DGIN.US,D,20240112,000000,37.99,38.27,37.98,38.1599,13410,0
+DGIN.US,D,20240116,000000,37.79,37.79,37.41,37.55,16294,0
+DGIN.US,D,20240117,000000,37.35,37.43,37.29,37.38,10092,0
+DGIN.US,D,20240118,000000,37.41,37.85,37.375,37.51,15618,0
+DGIN.US,D,20240119,000000,37.8,38.18,37.8,38.058,7828,0
+DGIN.US,D,20240122,000000,37.86,38.11,37.86,38.11,6284,0
+DGIN.US,D,20240123,000000,37.28,37.3095,37.05,37.3095,6018,0
+DGIN.US,D,20240124,000000,37.78,37.9999,37.62,37.8645,18643,0
+DGIN.US,D,20240125,000000,37.43,37.5699,37.405,37.4431,7719,0
+DGIN.US,D,20240126,000000,37.25,37.56,37.25,37.4802,3488,0
+DGIN.US,D,20240129,000000,37.77,37.99,37.73,37.985,9699,0
+DGIN.US,D,20240130,000000,37.54,37.7111,37.5,37.7111,11915,0
+DGIN.US,D,20240131,000000,38.2,38.3989,38.15,38.1921,10031,0
+DGIN.US,D,20240201,000000,37.87,38.0999,37.705,38.035,29944,0
+DGIN.US,D,20240202,000000,37.96,38.359,37.96,38.3408,4717,0
+DGIN.US,D,20240205,000000,37.75,37.92,37.7,37.8513,16152,0
+DGIN.US,D,20240206,000000,38.58,38.7599,38.58,38.7151,4576,0
+DGIN.US,D,20240207,000000,38.65,38.7296,38.6,38.6563,11700,0
+DGIN.US,D,20240208,000000,38.44,38.52,38.41,38.4393,12495,0
+DGIN.US,D,20240209,000000,38.46,38.75,38.46,38.665,9319,0
+DGIN.US,D,20240212,000000,38.5,38.6799,38.5,38.5959,6682,0
+DGIN.US,D,20240213,000000,38.25,38.25,38.03,38.1059,6516,0
+DGIN.US,D,20240214,000000,38.54,38.62,38.45,38.5708,10146,0
+DGIN.US,D,20240215,000000,38.76,38.96,38.76,38.9076,6041,0
+DGIN.US,D,20240216,000000,38.97,39.3199,38.66,39.1698,18084,0
+DGIN.US,D,20240220,000000,39.17,39.48,39.17,39.3766,12133,0
+DGIN.US,D,20240221,000000,38.67,38.92,38.62,38.7818,5159,0
+DGIN.US,D,20240222,000000,39.26,39.3462,39.26,39.3299,7398,0
+DGIN.US,D,20240223,000000,39.56,39.68,39.515,39.545,5687,0
+DGIN.US,D,20240226,000000,39.5,39.5,39.325,39.37,7084,0
+DGIN.US,D,20240227,000000,39.36,39.36,39.25,39.3325,7261,0
+DGIN.US,D,20240228,000000,39,39,38.58,38.875,8224,0
+DGIN.US,D,20240229,000000,39.14,39.23,38.91,39.1567,7861,0
+DGIN.US,D,20240301,000000,39.34,39.5999,39.34,39.5233,8271,0
+DGIN.US,D,20240304,000000,39.22,39.29,39,39.18,6549,0
+DGIN.US,D,20240305,000000,38.73,38.81,38.55,38.5855,6759,0
+DGIN.US,D,20240306,000000,38.84,38.8995,38.63,38.7288,6974,0
+DGIN.US,D,20240307,000000,38.82,39.023,38.82,38.9712,6408,0
+DGIN.US,D,20240308,000000,39.31,39.31,39.05,39.1091,3369,0
+DGIN.US,D,20240311,000000,38.6,38.7,38.5001,38.6233,4403,0
+DGIN.US,D,20240312,000000,38.63,38.6999,38.53,38.6776,3971,0
+DGIN.US,D,20240313,000000,37.88,37.88,37.4,37.5629,22915,0
+DGIN.US,D,20240314,000000,38.49,38.51,37.45,38.2518,9804,0
+DGIN.US,D,20240315,000000,38.89,38.89,37.41,38.485,13465,0
+DGIN.US,D,20240318,000000,38.38,38.3984,38.3272,38.3272,1910,0
+DGIN.US,D,20240319,000000,37.8,37.8,37.61,37.705,7632,0
+DGIN.US,D,20240320,000000,37.81,38.0819,37.75,38.0819,3466,0
+DGIN.US,D,20240321,000000,38.18,38.18,38,38.0405,5921,0
+DGIN.US,D,20240322,000000,37.88,37.9288,37.62,37.7228,4237,0
+DGIN.US,D,20240325,000000,37.73,37.83,37.7,37.7653,2526,0
+DGIN.US,D,20240326,000000,37.94,38.002,37.9033,37.9033,2933,0
+DGIN.US,D,20240327,000000,38.05,38.1924,38.05,38.161,4744,0
+DGIN.US,D,20240328,000000,38.32,38.7799,38.32,38.628,11551,0
+DGIN.US,D,20240401,000000,38.57,38.94,37.62,38.2157,35395,0
+DGIN.US,D,20240402,000000,38.5,38.5,37.875,38.0251,1942,0
+DGIN.US,D,20240403,000000,38.27,38.47,38.1794,38.3626,6377,0
+DGIN.US,D,20240404,000000,38.79,38.88,38.38,38.406,131194,0
+DGIN.US,D,20240405,000000,38.68,38.85,38.68,38.85,2283,0
+DGIN.US,D,20240408,000000,39.02,39.02,38.7899,38.7922,2322,0
+DGIN.US,D,20240409,000000,38.89,39.16,38.75,38.8825,9115,0
+DGIN.US,D,20240410,000000,38.67,38.67,38.38,38.5797,4535,0
+DGIN.US,D,20240411,000000,38.55,38.68,38.41,38.6797,3580,0
+DGIN.US,D,20240412,000000,38.24,38.27,38.1106,38.1899,3217,0
+DGIN.US,D,20240415,000000,38.21,38.21,37.5001,37.5697,7636,0
+DGIN.US,D,20240416,000000,37.38,37.38,37.225,37.2612,6715,0
+DGIN.US,D,20240417,000000,37.39,37.39,37.11,37.1338,1200,0
+DGIN.US,D,20240418,000000,37.24,37.51,37.16,37.3117,5366,0
+DGIN.US,D,20240419,000000,37.34,37.475,37.34,37.42,2177,0
+DGIN.US,D,20240422,000000,37.82,37.92,37.65,37.8333,3085,0
+DGIN.US,D,20240423,000000,37.97,38.1,37.94,38.0297,3810,0
+DGIN.US,D,20240424,000000,37.5407,37.6169,37.5407,37.6169,834,0
+DGIN.US,D,20240425,000000,37.5312,37.7114,37.5312,37.7114,175,0
+DGIN.US,D,20240426,000000,37.99,38.04,37.95,38.0065,1850,0
+DGIN.US,D,20240429,000000,37.86,37.99,37.7805,37.9325,2867,0
+DGIN.US,D,20240430,000000,37.71,37.71,37.4627,37.4627,1669,0
+DGIN.US,D,20240501,000000,37.5,37.684,37.43,37.4301,9206,0
+DGIN.US,D,20240502,000000,37.68,37.9768,37.672,37.9768,1311,0
+DGIN.US,D,20240503,000000,37.76,37.7612,37.6301,37.7612,1727,0
+DGIN.US,D,20240506,000000,37.59,37.59,37.46,37.5495,2447,0
+DGIN.US,D,20240507,000000,37.5,37.5,37.225,37.3112,6735,0
+DGIN.US,D,20240508,000000,37.28,37.3039,37.25,37.2609,824,0
+DGIN.US,D,20240509,000000,37.0001,37.05,37,37.05,2803,0
+DGIN.US,D,20240510,000000,37.08,37.08,36.88,36.8987,3696,0
+DGIN.US,D,20240513,000000,37.16,37.1741,37.16,37.1741,752,0
+DGIN.US,D,20240514,000000,37.22,37.3857,37.22,37.3857,2099,0
+DGIN.US,D,20240515,000000,37.6,37.7614,37.5125,37.7614,2611,0
+DGIN.US,D,20240516,000000,38.07,38.08,37.93,38.0117,9385,0
+DGIN.US,D,20240517,000000,38.14,38.2199,37.74,38.2199,7972,0
+DGIN.US,D,20240520,000000,38.32,38.39,38.25,38.3368,3013,0
+DGIN.US,D,20240521,000000,38.03,38.03,37.8239,37.8894,1757,0
+DGIN.US,D,20240522,000000,38.01,38.09,37.89,37.9623,3238,0
+DGIN.US,D,20240523,000000,38.55,38.55,38.2305,38.2305,1962,0
+DGIN.US,D,20240524,000000,38.44,38.44,38.355,38.355,2001,0
+DGIN.US,D,20240528,000000,38.11,38.11,37.9013,37.9013,1704,0
+DGIN.US,D,20240529,000000,37.79,37.79,37.6,37.6482,9073,0
+DGIN.US,D,20240530,000000,37.65,37.65,37.3113,37.415,2126,0
+DGIN.US,D,20240531,000000,37.26,37.2846,37,37.2846,4398,0
+DGIN.US,D,20240603,000000,37.93,38.2007,37.69,37.8931,6763,0
+DGIN.US,D,20240604,000000,36.09,36.4699,36,36.2992,5610,0
+DGIN.US,D,20240605,000000,37.32,37.8,37.32,37.6325,3054,0
+DGIN.US,D,20240606,000000,38.23,38.29,38.14,38.264,5387,0
+DGIN.US,D,20240607,000000,39.08,39.08,38.78,38.78,12797,0
+DGIN.US,D,20240610,000000,38.76,38.9099,38.7,38.8429,3155,0
+DGIN.US,D,20240611,000000,38.75,38.7749,38.6,38.7674,3253,0
+DGIN.US,D,20240612,000000,39.28,39.2817,39.16,39.1806,2519,0
+DGIN.US,D,20240613,000000,39.47,39.48,39.28,39.33,2521,0
+DGIN.US,D,20240614,000000,39.18,39.4467,39.17,39.4467,1480,0
+DGIN.US,D,20240617,000000,39.65,39.65,39.5741,39.5741,1802,0
+DGIN.US,D,20240618,000000,39.77,39.88,39.74,39.8226,3209,0
+DGIN.US,D,20240620,000000,39.57,39.73,39.57,39.675,4244,0
+DGIN.US,D,20240621,000000,39.585,39.64,39.57,39.6227,1310,0
+DGIN.US,D,20240624,000000,39.89,39.92,39.7,39.7245,4052,0
+DGIN.US,D,20240625,000000,39.895,39.96,39.7,39.9249,3629,0
+DGIN.US,D,20240626,000000,39.92,40.0901,39.92,40.0503,1153,0
+DGIN.US,D,20240627,000000,40.62,40.7986,40.62,40.7612,3725,0
+DGIN.US,D,20240628,000000,40.85,40.87,40.7174,40.7174,1612,0
+DGIN.US,D,20240701,000000,41.48,41.55,40.87,41.34,11484,0
+DGIN.US,D,20240702,000000,41.5,41.655,41.5,41.6549,3619,0
+DGIN.US,D,20240703,000000,41.6,41.79,41.6,41.7839,2115,0
+DGIN.US,D,20240705,000000,41.73,41.8799,41.71,41.8447,4328,0
+DGIN.US,D,20240708,000000,41.76,41.86,41.61,41.61,1529,0
+DGIN.US,D,20240709,000000,41.755,41.8,41.6817,41.7646,1820,0
+DGIN.US,D,20240710,000000,41.56,41.61,41.45,41.561,2618,0
+DGIN.US,D,20240711,000000,41.9,41.91,41.81,41.8318,1424,0
+DGIN.US,D,20240712,000000,42.47,42.79,42.47,42.6888,7765,0
+DGIN.US,D,20240715,000000,42.56,42.81,42.56,42.7421,2473,0
+DGIN.US,D,20240716,000000,42.53,42.8,42.53,42.7536,1797,0
+DGIN.US,D,20240717,000000,42.34,42.61,42.34,42.5186,4340,0
+DGIN.US,D,20240718,000000,42.95,43.2001,42.95,43.0206,5205,0
+DGIN.US,D,20240719,000000,42.2399,42.2399,41.89,42.0965,4563,0
+DGIN.US,D,20240722,000000,42.27,42.39,42.12,42.3232,8478,0
+DGIN.US,D,20240723,000000,42.42,42.8999,41.41,42.1197,6010,0
+DGIN.US,D,20240724,000000,43.47,43.47,42.14,42.1843,8637,0
+DGIN.US,D,20240725,000000,42.14,42.44,42.14,42.2262,5358,0
+DGIN.US,D,20240726,000000,42.94,43.25,42.94,43.1992,3400,0
+DGIN.US,D,20240729,000000,43.73,43.73,43.04,43.1091,3040,0
+DGIN.US,D,20240730,000000,43.12,43.18,43,43.1078,4929,0
+DGIN.US,D,20240731,000000,43.25,43.34,43.205,43.329,9980,0
+DGIN.US,D,20240801,000000,43.31,43.31,42.8,42.9036,1913,0
+DGIN.US,D,20240802,000000,42.53,42.6833,42.49,42.6833,4139,0
+DGIN.US,D,20240805,000000,40.31,41.39,40.31,41.2306,4019,0
+DGIN.US,D,20240806,000000,41.25,41.6,41.15,41.4546,5774,0
+DGIN.US,D,20240807,000000,42.32,42.44,41.55,41.931,3297,0
+DGIN.US,D,20240808,000000,42.07,42.2699,41.92,42.1725,9351,0
+DGIN.US,D,20240809,000000,42.4298,42.49,42.3762,42.3762,2806,0
+DGIN.US,D,20240812,000000,42.29,42.29,42.19,42.2132,5739,0
+DGIN.US,D,20240813,000000,42.14,42.2834,42.14,42.2823,1182,0
+DGIN.US,D,20240814,000000,42.55,42.59,42.49,42.5785,2021,0
+DGIN.US,D,20240815,000000,42.8622,43.0299,42.8,42.9739,13563,0
+DGIN.US,D,20240816,000000,43.58,43.73,43.52,43.6144,6327,0
+DGIN.US,D,20240819,000000,43.91,44.166,43.91,44.0405,10203,0
+DGIN.US,D,20240820,000000,43.975,43.975,43.8799,43.8799,661,0
+DGIN.US,D,20240821,000000,44,44.1245,43.96,44.1245,2939,0
+DGIN.US,D,20240822,000000,44.15,44.15,43.75,43.7952,3518,0
+DGIN.US,D,20240823,000000,43.89,44.11,43.89,44.0772,3542,0
+DGIN.US,D,20240826,000000,44.42,44.5,44.3044,44.3111,7118,0
+DGIN.US,D,20240827,000000,44.51,44.69,44.32,44.5749,10934,0
+DGIN.US,D,20240828,000000,45.5,45.5,44.58,44.6223,3667,0
+DGIN.US,D,20240829,000000,44.83,44.91,44.76,44.905,2321,0
+DGIN.US,D,20240830,000000,45.05,45.0984,44.9,44.9625,4028,0
+DGIN.US,D,20240903,000000,45.06,45.06,44.5464,44.5464,8616,0
+DGIN.US,D,20240904,000000,44.48,44.64,44.46,44.5991,3135,0
+DGIN.US,D,20240905,000000,44.79,44.79,44.69,44.715,16278,0
+DGIN.US,D,20240906,000000,44.47,44.47,44,44.0211,4804,0
+DGIN.US,D,20240909,000000,44.33,44.33,44.129,44.2469,2640,0
+DGIN.US,D,20240910,000000,44.95,45.06,44.95,45.0231,8271,0
+DGIN.US,D,20240911,000000,44.92,45.23,44.715,45.2285,20602,0
+DGIN.US,D,20240912,000000,45.4499,45.705,45.42,45.6652,4048,0
+DGIN.US,D,20240913,000000,45.68,45.82,45.68,45.7951,803,0
+DGIN.US,D,20240916,000000,45.9,46.01,45.8325,45.9337,9427,0
+DGIN.US,D,20240917,000000,45.99,47.43,45.64,45.8102,13044,0
+DGIN.US,D,20240918,000000,45.55,45.55,45.02,45.0999,12696,0
+DGIN.US,D,20240919,000000,45.37,45.385,45.1,45.37,5229,0
+DGIN.US,D,20240920,000000,45.99,46.09,45.89,45.9432,1706,0
+DGIN.US,D,20240923,000000,46.05,46.275,46.05,46.2169,7604,0
+DGIN.US,D,20240924,000000,47.81,47.81,45.7374,45.97,3881,0
+DGIN.US,D,20240925,000000,45.77,45.77,45.34,45.348,3507,0
+DGIN.US,D,20240926,000000,45.83,45.83,45.5001,45.5139,3602,0
+DGIN.US,D,20240927,000000,45.5,45.5,45.29,45.305,1724,0
+DGIN.US,D,20240930,000000,44.66,44.95,44.5,44.7877,7929,0
+DGIN.US,D,20241001,000000,44.965,45.04,44.5301,44.82,2331,0
+DGIN.US,D,20241002,000000,44.52,44.59,44.29,44.5355,6246,0
+DGIN.US,D,20241003,000000,44.45,44.45,44.15,44.2465,7815,0
+DGIN.US,D,20241004,000000,44.225,44.39,44.2061,44.3268,3487,0
+DGIN.US,D,20241007,000000,44,44,43.5991,43.5991,3613,0
+DGIN.US,D,20241008,000000,44.89,44.89,44.59,44.8126,2187,0
+DGIN.US,D,20241009,000000,44.91,45.165,44.88,45.1467,3826,0
+DGIN.US,D,20241010,000000,44.35,44.4452,44.34,44.4452,3261,0
+DGIN.US,D,20241011,000000,44.76,44.88,44.69,44.8778,1777,0
+DGIN.US,D,20241014,000000,45.12,45.23,45.07,45.111,9900,0
+DGIN.US,D,20241015,000000,45.04,45.0999,44.91,44.9293,3208,0
+DGIN.US,D,20241016,000000,44.9016,44.9601,44.85,44.9601,5916,0
+DGIN.US,D,20241017,000000,44.55,44.55,44.37,44.4604,2054,0
+DGIN.US,D,20241018,000000,44.42,44.51,44.34,44.46,3644,0
+DGIN.US,D,20241021,000000,44.135,44.1619,44.135,44.1619,436,0
+DGIN.US,D,20241022,000000,43.44,43.64,43.3,43.5446,7277,0
+DGIN.US,D,20241023,000000,43.99,44.11,43.87,44.0543,3846,0
+DGIN.US,D,20241024,000000,43.7994,43.8921,43.78,43.8921,812,0
+DGIN.US,D,20241025,000000,43.39,43.44,43.2651,43.2651,2718,0
+DGIN.US,D,20241028,000000,43.38,43.8,43.38,43.715,2150,0
+DGIN.US,D,20241029,000000,43.68,43.805,43.62,43.7769,2617,0
+DGIN.US,D,20241030,000000,43.58,43.58,43.22,43.2786,7327,0
+DGIN.US,D,20241031,000000,43.1,43.1,42.9105,42.9105,1226,0
+DGIN.US,D,20241101,000000,43.05,43.05,42.97,42.97,1811,0
+DGIN.US,D,20241104,000000,42.83,42.84,42.7358,42.7358,1896,0
+DGIN.US,D,20241105,000000,42.9487,42.9487,42.8,42.8411,1545,0
+DGIN.US,D,20241106,000000,42.72,44.16,42.72,44.1317,105337,0
+DGIN.US,D,20241107,000000,43.84,43.9886,43.75,43.9742,4597,0
+DGIN.US,D,20241108,000000,43.295,43.38,43.2888,43.3328,1531,0
+DGIN.US,D,20241111,000000,43.72,44.81,43.6622,43.7871,1539,0
+DGIN.US,D,20241112,000000,43.525,43.61,43.496,43.496,1807,0
+DGIN.US,D,20241113,000000,42.905,43.12,42.8307,42.9673,4187,0
+DGIN.US,D,20241114,000000,43.4773,43.5,43.4519,43.4519,798,0
+DGIN.US,D,20241115,000000,43.2921,43.2921,43.01,43.07,3831,0
+DGIN.US,D,20241118,000000,42.71,42.97,42.71,42.8981,2578,0
+DGIN.US,D,20241119,000000,43.21,43.3976,42.2,43.323,2777,0
+DGIN.US,D,20241120,000000,43.4855,43.4855,43.322,43.4231,3421,0
+DGIN.US,D,20241121,000000,42.955,43.31,42.91,43.2091,11035,0
+DGIN.US,D,20241122,000000,43.95,44.1644,43.95,44.1644,2444,0
+DGIN.US,D,20241125,000000,44.71,44.9199,44.51,44.6495,3637,0
+DGIN.US,D,20241126,000000,44.89,45.02,44.89,44.9997,2920,0
+DGIN.US,D,20241127,000000,45.2,45.2,45,45.1249,4183,0
+DGIN.US,D,20241129,000000,44.66,45.0327,44.66,44.9094,6075,0
+DGIN.US,D,20241202,000000,45.17,45.42,45.11,45.2038,5391,0
+DGIN.US,D,20241203,000000,45.23,45.2573,45.13,45.2529,1532,0
+DGIN.US,D,20241204,000000,45.58,45.6699,45.43,45.585,7015,0
+DGIN.US,D,20241205,000000,45.99,46.31,45.99,46.245,4975,0
+DGIN.US,D,20241206,000000,46.265,46.27,46.2042,46.2357,1038,0
+DGIN.US,D,20241209,000000,46.26,46.34,46.19,46.25,843,0
+DGIN.US,D,20241210,000000,46.1511,46.29,46.1,46.1,3398,0
+DGIN.US,D,20241211,000000,46.4,46.4,46.15,46.2816,9688,0
+DGIN.US,D,20241212,000000,46.08,46.2,46,46.0668,1632,0
+DGIN.US,D,20241213,000000,46.59,46.6021,46.4,46.4554,12893,0
+DGIN.US,D,20241216,000000,46.5982,46.63,46.5338,46.5338,885,0
+DGIN.US,D,20241217,000000,46.27,46.282,46.245,46.2606,2669,0
+DGIN.US,D,20241218,000000,46.23,46.23,45.2674,45.2674,6164,0
+DGIN.US,D,20241219,000000,45.48,45.63,45.3,45.3276,11223,0
+DGIN.US,D,20241220,000000,44.93,45.55,44.93,45.01,2859,0
+DGIN.US,D,20241223,000000,44.59,45.65,44.515,44.9467,65054,0
+DGIN.US,D,20241224,000000,44.765,44.98,44.65,44.84,5712,0
+DGIN.US,D,20241226,000000,44.72,44.84,44.7,44.78,1380,0
+DGIN.US,D,20241227,000000,44.505,44.5912,44.505,44.5912,2559,0
+DGIN.US,D,20241230,000000,44.5,44.7191,44.36,44.6108,9537,0
+DGIN.US,D,20241231,000000,44.48,44.83,44.3001,44.3591,5071,0
+DGIN.US,D,20250102,000000,45.075,45.08,44.83,44.9454,4004,0
+DGIN.US,D,20250103,000000,44.73,44.8799,44.73,44.834,3384,0
+DGIN.US,D,20250106,000000,44.1472,44.38,44.1419,44.24,8721,0
+DGIN.US,D,20250107,000000,44.16,44.25,43.82,43.82,4034,0
+DGIN.US,D,20250108,000000,43.535,43.6395,43.5135,43.6395,10448,0
+DGIN.US,D,20250110,000000,43.056,44.52,42.84,43,4204,0
+DGIN.US,D,20250113,000000,42.77,42.8,41.82,42.18,13519,0
+DGIN.US,D,20250114,000000,42.13,42.15,41.97,42.1388,4839,0
+DGIN.US,D,20250115,000000,42.87,42.9286,42.83,42.83,2598,0
+DGIN.US,D,20250116,000000,42.87,42.87,42.51,42.51,5005,0
+DGIN.US,D,20250117,000000,42.67,42.76,42.5,42.5344,5755,0
+DGIN.US,D,20250121,000000,41.66,42.53,41.41,41.6345,49593,0
+DGIN.US,D,20250122,000000,41.7,41.7399,41.63,41.675,4276,0
+DGIN.US,D,20250123,000000,42.44,42.67,42.29,42.56,10639,0
+DGIN.US,D,20250124,000000,42.5599,42.5599,42.356,42.3706,5893,0
+DGIN.US,D,20250127,000000,41.02,41.97,40.73,41.22,11713,0
+DGIN.US,D,20250128,000000,40.88,41.0819,40.69,41.0203,7658,0
+DGIN.US,D,20250129,000000,41.74,41.74,41.39,41.6596,8170,0
+DGIN.US,D,20250130,000000,41.6704,42.02,41.6704,41.7107,3668,0
+DGIN.US,D,20250131,000000,41.82,41.8913,41.61,41.6548,4855,0
+DGIN.US,D,20250203,000000,41.17,41.74,41.1,41.58,11217,0
+DGIN.US,D,20250204,000000,42.1,42.1799,41.8,42.1799,2859,0
+DGIN.US,D,20250205,000000,42.1685,42.28,42.09,42.2205,2450,0
+DGIN.US,D,20250206,000000,41.97,41.97,41.785,41.8352,3963,0
+DGIN.US,D,20250207,000000,41.91,41.9468,41.55,41.6009,4688,0
+DGIN.US,D,20250210,000000,41.55,41.6799,41.5,41.6239,3391,0
+DGIN.US,D,20250211,000000,41.185,41.21,41.06,41.14,2093,0
+DGIN.US,D,20250212,000000,40.63,40.82,40.61,40.7243,2638,0
+DGIN.US,D,20250213,000000,40.85,41.1421,40.85,41.1421,4119,0
+DGIN.US,D,20250214,000000,40.5928,40.6732,40.4837,40.4842,2844,0
+DGIN.US,D,20250218,000000,40.36,40.519,40.2,40.4,6198,0
+DGIN.US,D,20250219,000000,40.515,40.62,40.35,40.54,7081,0
+DGIN.US,D,20250220,000000,40.79,40.79,40.59,40.699,2973,0
+DGIN.US,D,20250221,000000,40.37,40.42,39.94,40.0035,5431,0
+DGIN.US,D,20250224,000000,39.53,39.6585,39.451,39.54,10306,0
+DGIN.US,D,20250225,000000,39.36,39.52,39.2913,39.415,11354,0
+DGIN.US,D,20250226,000000,39.27,39.3999,39.24,39.2603,3551,0
+DGIN.US,D,20250227,000000,38.9773,39.0693,38.68,38.7887,7188,0
+DGIN.US,D,20250228,000000,37.6492,38.08,37.49,38.0787,21540,0
+DGIN.US,D,20250303,000000,38.1,38.15,37.627,37.627,21012,0
+DGIN.US,D,20250304,000000,37.29,37.459,37.29,37.4116,2760,0
+DGIN.US,D,20250305,000000,38.39,38.6794,38.33,38.6094,5379,0
+DGIN.US,D,20250306,000000,38.47,38.4991,38.3321,38.3321,885,0
+DGIN.US,D,20250307,000000,38.25,38.45,38.1,38.4098,3530,0
+DGIN.US,D,20250310,000000,37.72,37.77,37.41,37.6261,11232,0
+DGIN.US,D,20250311,000000,37.9,37.98,37.7419,37.9336,3345,0
+DGIN.US,D,20250312,000000,37.49,37.5638,37.38,37.5144,4038,0
+DGIN.US,D,20250313,000000,37.14,37.23,37.05,37.2017,3586,0
+DGIN.US,D,20250314,000000,37.5501,37.5999,37.43,37.5989,1669,0
+DGIN.US,D,20250317,000000,37.68,37.89,37.67,37.8529,2302,0
+DGIN.US,D,20250318,000000,38.05,38.2,38.05,38.1627,1740,0
+DGIN.US,D,20250319,000000,38.62,38.95,38.54,38.7158,2782,0
+DGIN.US,D,20250320,000000,38.57,38.8,38.57,38.697,2155,0
+DGIN.US,D,20250321,000000,39.41,39.5118,39.4039,39.4504,1810,0
+DGIN.US,D,20250324,000000,40.08,40.115,39.75,40.115,2542,0
+DGIN.US,D,20250325,000000,39.62,39.8985,39.62,39.8778,3694,0
+DGIN.US,D,20250326,000000,39.3354,39.3354,39.2194,39.2194,786,0
+DGIN.US,D,20250327,000000,39.6999,39.6999,39.5485,39.6176,1018,0
+DGIN.US,D,20250328,000000,39.0067,39.24,38.9,38.9,984,0
+DGIN.US,D,20250331,000000,38.6801,38.99,38.6801,38.99,5330,0
+DGIN.US,D,20250401,000000,38.61,38.85,38.61,38.8027,5102,0
+DGIN.US,D,20250402,000000,39.37,39.579,39.2,39.579,946,0
+DGIN.US,D,20250403,000000,38.56,38.62,38.4214,38.4383,2608,0
+DGIN.US,D,20250404,000000,37,37.0311,36.36,36.3782,8276,0
+DGIN.US,D,20250407,000000,36.53,37.57,35.1,36.6835,8573,0
+DGIN.US,D,20250408,000000,37.41,37.75,36.4,36.5213,2882,0
+DGIN.US,D,20250409,000000,36.31,38.48,35.1,38.3375,2423,0
+DGIN.US,D,20250410,000000,37.55,37.79,36.925,37.6824,1659,0
+DGIN.US,D,20250411,000000,37.1999,37.6489,37.0119,37.6489,5202,0
+DGIN.US,D,20250414,000000,38.27,38.62,37.9668,38.0856,6914,0
+DGIN.US,D,20250415,000000,38.2421,38.47,38.17,38.17,1933,0
+DGIN.US,D,20250416,000000,38.64,38.69,38.1448,38.1448,1331,0
+DGIN.US,D,20250417,000000,38.87,39.2399,38.87,39.0533,1433,0
+DGIN.US,D,20250421,000000,39.6399,39.6399,39.3794,39.5496,16011,0
+DGIN.US,D,20250422,000000,40.1233,42.535,40.1168,40.1168,1666,0
+DGIN.US,D,20250423,000000,40.83,40.94,40.36,40.3978,3774,0
+DGIN.US,D,20250424,000000,40.59,40.96,40.59,40.9467,5725,0
+DGIN.US,D,20250425,000000,40.09,40.3159,40.09,40.3159,3450,0
+DGIN.US,D,20250428,000000,40.44,40.44,39.99,40.3106,9847,0
+DGIN.US,D,20250429,000000,40.8449,40.97,40.64,40.8255,1715,0
+DGIN.US,D,20250430,000000,40.51,40.9106,40.44,40.9106,3713,0
+DGIN.US,D,20250501,000000,41.06,41.06,40.8661,40.8661,1651,0
+DGIN.US,D,20250502,000000,41.38,42.5,41.224,41.2849,6186,0
+DGIN.US,D,20250505,000000,41.68,41.81,41.4601,41.6138,4484,0
+DGIN.US,D,20250506,000000,41.065,41.125,40.91,40.9591,3911,0
+DGIN.US,D,20250507,000000,40.95,41.23,40.76,40.76,5362,0
+DGIN.US,D,20250508,000000,39.76,39.93,39.14,39.1935,6625,0
+DGIN.US,D,20250509,000000,40.14,40.14,39.87,39.9326,1628,0
+DGIN.US,D,20250512,000000,41.5,42.19,41.5,42.0803,7143,0
+DGIN.US,D,20250513,000000,41.66,42.04,41.58,41.9778,2206,0
+DGIN.US,D,20250514,000000,41.92,41.99,41.83,41.9162,1339,0
+DGIN.US,D,20250515,000000,42.49,42.6199,42.43,42.5666,2814,0
+DGIN.US,D,20250516,000000,42.2,42.36,42.2,42.3348,1227,0
+DGIN.US,D,20250519,000000,41.925,43.42,41.925,42.415,8950,0
+DGIN.US,D,20250520,000000,41.545,41.76,41.45,41.4945,4788,0
+DGIN.US,D,20250521,000000,41.65,41.86,41.475,41.4852,2639,0
+DGIN.US,D,20250522,000000,41.48,41.48,41.29,41.3646,1212,0
+DGIN.US,D,20250523,000000,41.6224,41.9834,41.56,41.9834,1799,0
+DGIN.US,D,20250527,000000,41.98,42.13,41.9,42.0209,2136,0
+DGIN.US,D,20250528,000000,41.8099,41.8099,41.73,41.7836,1427,0
+DGIN.US,D,20250529,000000,42.1332,42.27,42.03,42.2641,3293,0
+DGIN.US,D,20250530,000000,41.86,42.0534,41.86,42.0534,1035,0
+DGIN.US,D,20250602,000000,41.95,42.2588,41.95,42.2588,2490,0
+DGIN.US,D,20250603,000000,41.6852,41.86,41.6852,41.7902,3015,0
+DGIN.US,D,20250604,000000,42.155,42.28,42.09,42.1778,1494,0
+DGIN.US,D,20250605,000000,42.62,42.63,42.5431,42.5431,1736,0
+DGIN.US,D,20250606,000000,43.0611,43.15,42.93,43.0944,2232,0
+DGIN.US,D,20250609,000000,43.24,43.98,43.24,43.3524,2939,0
+DGIN.US,D,20250610,000000,43.4,43.5193,43.06,43.4091,2469,0
+DGIN.US,D,20250611,000000,43.605,43.635,43.47,43.47,2122,0
+DGIN.US,D,20250612,000000,43.045,43.1899,43,43.0934,2062,0
+DGIN.US,D,20250613,000000,42.74,42.95,42.665,42.6724,9471,0
+DGIN.US,D,20250616,000000,43.27,43.531,43.27,43.32,5500,0
+DGIN.US,D,20250617,000000,43.05,43.19,42.8235,42.8235,2588,0
+DGIN.US,D,20250618,000000,42.64,42.84,42.64,42.69,4303,0
+DGIN.US,D,20250620,000000,43.09,43.09,42.8436,42.8436,1859,0
+DGIN.US,D,20250623,000000,42.76,43.0728,42.76,43.0728,10627,0
+DGIN.US,D,20250624,000000,43.295,43.525,43.27,43.4806,1881,0
+DGIN.US,D,20250625,000000,43.66,43.8368,43.66,43.8253,2202,0
+DGIN.US,D,20250626,000000,44.17,44.2752,44.17,44.2752,2604,0
+DGIN.US,D,20250627,000000,44.4152,44.4152,44.2,44.2893,2417,0
+DGIN.US,D,20250630,000000,44.16,44.2373,44.1,44.2373,4208,0
+DGIN.US,D,20250701,000000,44.14,44.495,44.14,44.2919,1532,0
+DGIN.US,D,20250702,000000,44,44.2599,44,44.2263,3243,0
+DGIN.US,D,20250703,000000,44.49,44.49,44.42,44.4245,1355,0
+DGIN.US,D,20250707,000000,44.1116,44.2799,44.0247,44.0247,6306,0
+DGIN.US,D,20250708,000000,44.18,44.24,44.01,44.2397,5665,0
+DGIN.US,D,20250709,000000,44.16,44.16,44.01,44.1097,922,0
+DGIN.US,D,20250710,000000,43.52,43.62,43.43,43.4716,5388,0
+DGIN.US,D,20250711,000000,43.27,43.27,43.16,43.168,1821,0
+DGIN.US,D,20250714,000000,43.12,43.2741,43.1,43.2741,2101,0
+DGIN.US,D,20250715,000000,43.3582,43.3582,43.18,43.1896,2454,0
+DGIN.US,D,20250716,000000,43.2616,43.6,43.1601,43.5507,13935,0
+DGIN.US,D,20250717,000000,43.17,43.31,43.07,43.2509,4946,0
+DGIN.US,D,20250718,000000,42.8141,43,42.78,42.78,2878,0
+DGIN.US,D,20250721,000000,43.08,43.22,42.92,42.9824,3702,0
+DGIN.US,D,20250722,000000,43.24,43.26,43.2179,43.2591,6625,0
+DGIN.US,D,20250723,000000,43.4,43.54,43.4,43.47,5294,0
+DGIN.US,D,20250724,000000,42.97,42.97,42.6744,42.6744,2750,0
+DGIN.US,D,20250725,000000,42.22,42.445,42.0908,42.4159,6425,0
+DGIN.US,D,20250728,000000,41.79,42.03,41.74,41.8347,5364,0
+DGIN.US,D,20250729,000000,42.05,42.05,41.9415,42,1318,0
+DGIN.US,D,20250730,000000,41.36,41.51,41.01,41.1514,77748,0
+DGIN.US,D,20250731,000000,41.18,41.36,41.12,41.1594,3998,0
+DGIN.US,D,20250801,000000,41.04,41.18,41.015,41.015,6051,0
+DGIN.US,D,20250804,000000,41.4159,41.4159,41,41.045,2318,0
+DGIN.US,D,20250805,000000,41.09,41.09,40.8795,40.892,2534,0
+DGIN.US,D,20250806,000000,40.45,40.62,40.28,40.4788,7673,0
+DGIN.US,D,20250807,000000,41.175,41.24,40.9,40.9251,8017,0
+DGIN.US,D,20250808,000000,40.42,40.5,40.369,40.369,7357,0
+DGIN.US,D,20250811,000000,40.698,40.698,40.6045,40.6231,1470,0
+DGIN.US,D,20250812,000000,40.66,40.9369,40.64,40.9369,3021,0
+DGIN.US,D,20250813,000000,41.07,41.1,41.052,41.052,874,0
+DGIN.US,D,20250814,000000,40.82,40.8787,40.7209,40.8787,2046,0
+DGIN.US,D,20250815,000000,40.98,41.1356,40.95,41.1356,1495,0
+DGIN.US,D,20250818,000000,41.2575,41.43,41.2215,41.3603,2306,0
+DGIN.US,D,20250819,000000,41.816,41.91,41.79,41.8612,2347,0
+DGIN.US,D,20250820,000000,42.19,42.361,42.19,42.361,1086,0
+DGIN.US,D,20250821,000000,42.07,42.07,42,42.025,1065,0
+DGIN.US,D,20250822,000000,41.87,42.29,41.87,42.2205,2734,0
+DGIN.US,D,20250825,000000,42.292,42.292,42.1,42.1321,1511,0
+DGIN.US,D,20250826,000000,41.43,41.5211,41.4212,41.5211,1396,0
+DGIN.US,D,20250827,000000,41.34,41.57,41.34,41.52,3902,0
+DGIN.US,D,20250828,000000,41.27,41.365,41.27,41.365,844,0
+DGIN.US,D,20250829,000000,40.64,40.65,40.515,40.6341,4748,0
+DGIN.US,D,20250902,000000,40.96,41.12,40.73,41.06,17968,0
+DGIN.US,D,20250903,000000,41.3,41.3434,40.59,41.28,4939,0
+DGIN.US,D,20250904,000000,40.56,41.22,40.52,41.1304,3099,0
+DGIN.US,D,20250905,000000,40.953,41.02,40.91,40.9359,615,0
+DGIN.US,D,20250908,000000,41.0995,41.23,41.0995,41.1552,1015,0
+DGIN.US,D,20250909,000000,41.5,41.5,41.2151,41.2151,1228,0
+DGIN.US,D,20250910,000000,41.82,41.91,41.45,41.8137,2122,0
+DGIN.US,D,20250911,000000,41.831,41.831,41.825,41.825,425,0
+DGIN.US,D,20250912,000000,41.58,41.58,41.578,41.578,694,0
+DGIN.US,D,20250915,000000,41.7024,41.7024,41.66,41.6611,1492,0
+DGIN.US,D,20250917,000000,42.295,42.62,42.295,42.4665,3055,0
+DGIN.US,D,20250918,000000,42.317,42.5,42.317,42.465,915,0
+DGIN.US,D,20250919,000000,42.56,42.57,42.265,42.3387,6990,0
+DGIN.US,D,20250922,000000,41.83,41.875,41.7821,41.8299,4293,0
+DGIN.US,D,20250923,000000,41.32,41.4,41.25,41.25,2318,0
+DGIN.US,D,20250924,000000,41.02,41.04,41,41,1005,0
+DGIN.US,D,20250925,000000,41,41,40.59,40.88,12728,0
+DGIN.US,D,20250926,000000,40.16,40.36,40.11,40.2861,1548,0
+DGIN.US,D,20250929,000000,40.14,40.14,40.01,40.01,2284,0
+DGIN.US,D,20250930,000000,39.84,39.98,39.84,39.9233,2257,0
+DGIN.US,D,20251001,000000,40.28,40.4567,40.19,40.1943,2250,0
+DGIN.US,D,20251002,000000,40.08,40.0801,39.94,39.983,2568,0
+DGIN.US,D,20251003,000000,40.16,40.16,40.005,40.0604,3819,0
+DGIN.US,D,20251006,000000,40.64,40.74,40.64,40.6581,5054,0
+DGIN.US,D,20251007,000000,41.04,41.11,40.9964,41.0194,3133,0
+DGIN.US,D,20251008,000000,41.028,41.12,40.86,41.0414,4755,0
+DGIN.US,D,20251009,000000,41.4,41.4399,41.29,41.33,5023,0
+DGIN.US,D,20251010,000000,41.47,41.47,41.064,41.064,2497,0
+DGIN.US,D,20251013,000000,41.3025,41.3025,41.285,41.285,544,0
+DGIN.US,D,20251014,000000,41.1297,41.2,40.98,41.1357,2259,0
+DGIN.US,D,20251015,000000,41.63,41.9,41.63,41.895,2031,0
+DGIN.US,D,20251016,000000,41.79,41.85,41.6526,41.6526,1483,0
+DGIN.US,D,20251017,000000,41.72,41.8595,41.7125,41.8595,587,0
+DGIN.US,D,20251020,000000,41.8701,42.156,41.8701,42.156,1472,0
+DGIN.US,D,20251021,000000,41.86,41.965,41.86,41.9527,1446,0
+DGIN.US,D,20251022,000000,42.75,42.87,42.665,42.6746,1632,0
+DGIN.US,D,20251023,000000,42.22,42.39,42.22,42.31,3671,0
+DGIN.US,D,20251024,000000,42.29,42.5,42.2,42.2443,3185,0
+DGIN.US,D,20251027,000000,42.79,42.86,42.68,42.8079,5475,0
+DGIN.US,D,20251028,000000,42.58,42.92,42.195,42.5478,15829,0
+DGIN.US,D,20251029,000000,42.64,42.64,42.2396,42.2396,1889,0
+DGIN.US,D,20251030,000000,42.16,42.27,42.1244,42.1244,2543,0
+DGIN.US,D,20251031,000000,41.83,41.88,41.6389,41.6389,1050,0
+DGIN.US,D,20251103,000000,41.84,41.85,41.83,41.84,1439,0
+DGIN.US,D,20251104,000000,41.5736,41.637,41.44,41.5626,1659,0
+DGIN.US,D,20251105,000000,41.59,41.9084,41.45,41.7972,835,0
+DGIN.US,D,20251106,000000,41.22,41.27,41.1976,41.1976,1072,0
+DGIN.US,D,20251107,000000,40.9357,41.1029,40.91,41.1029,928,0
+DGIN.US,D,20251110,000000,41.4099,41.4929,41.39,41.4929,2014,0
+DGIN.US,D,20251111,000000,42.23,42.5,42.165,42.4209,11418,0
+DGIN.US,D,20251112,000000,42.47,42.5,42.4278,42.4437,1527,0
+DGIN.US,D,20251113,000000,42.11,42.13,41.8217,41.8217,1689,0
+DGIN.US,D,20251114,000000,42.1,42.22,42.1,42.1489,3145,0
+DGIN.US,D,20251117,000000,42.34,42.47,42.14,42.258,3951,0
+DGIN.US,D,20251118,000000,41.9,42.0355,41.9,42.0355,604,0
+DGIN.US,D,20251119,000000,42.63,42.7599,42.6,42.7116,5387,0
+DGIN.US,D,20251120,000000,42.7889,42.7889,42.3783,42.3783,1632,0
+DGIN.US,D,20251121,000000,41.86,42.1,41.72,41.9888,3261,0
+DGIN.US,D,20251124,000000,42.06,42.14,41.9758,42.0338,1010,0
+DGIN.US,D,20251126,000000,42.28,42.345,42.26,42.3288,4486,0
+DGIN.US,D,20251128,000000,42.26,42.3624,42.135,42.3624,987,0
+DGIN.US,D,20251201,000000,42.13,42.3197,42.11,42.2392,2123,0
+DGIN.US,D,20251202,000000,42.04,42.075,42,42.0442,1290,0
+DGIN.US,D,20251203,000000,41.765,41.91,41.765,41.8554,2637,0
+DGIN.US,D,20251204,000000,42.27,42.38,42.27,42.3707,1196,0
+DGIN.US,D,20251205,000000,42.41,42.49,42.31,42.4004,1443,0
+DGIN.US,D,20251208,000000,41.74,41.74,41.48,41.5427,4878,0
+DGIN.US,D,20251209,000000,41.785,41.8599,41.6901,41.7849,2703,0
+DGIN.US,D,20251210,000000,41.56,41.71,41.5,41.6911,2938,0
+DGIN.US,D,20251211,000000,41.9,41.98,41.9,41.9578,720,0
+DGIN.US,D,20251212,000000,41.94,42.07,41.7734,41.7734,1235,0
+DGIN.US,D,20251215,000000,41.9188,42,41.8819,41.8819,487,0
+DGIN.US,D,20251216,000000,41.4399,41.5208,41.34,41.4692,7298,0
+DGIN.US,D,20251217,000000,41.57,41.57,41.411,41.4183,2647,0
+DGIN.US,D,20251218,000000,41.98,42.1015,41.98,42.1015,341,0
+DGIN.US,D,20251219,000000,42.89,43.8,42.57,43.238,13723,0
+DGIN.US,D,20251222,000000,42.2,42.36,42.16,42.3025,6507,0
+DGIN.US,D,20251223,000000,42.07,42.2674,42.07,42.2674,2363,0
+DGIN.US,D,20251224,000000,41.7401,41.7663,41.7401,41.7663,945,0
+DGIN.US,D,20251226,000000,41.405,41.4322,41.405,41.4322,1321,0
+DGIN.US,D,20251229,000000,41.01,41.4299,41.01,41.0256,1532,0
+DGIN.US,D,20251230,000000,40.77,40.97,40.77,40.8746,6461,0
+DGIN.US,D,20251231,000000,40.91,40.945,40.9099,40.945,1846,0
+DGIN.US,D,20260102,000000,41.1601,41.3756,41.16,41.3756,1157,0
+DGIN.US,D,20260105,000000,40.9,41.045,40.9,41.0037,1694,0
+DGIN.US,D,20260106,000000,40.95,40.95,40.595,40.6078,4110,0
+DGIN.US,D,20260107,000000,41.078,41.13,41.05,41.0951,2417,0
+DGIN.US,D,20260108,000000,40.63,40.6541,40.47,40.6541,3523,0
+DGIN.US,D,20260109,000000,40.33,40.68,40.12,40.2672,5405,0
+DGIN.US,D,20260112,000000,40.14,40.3739,40.14,40.3739,2517,0
+DGIN.US,D,20260113,000000,40.19,40.23,40.16,40.1646,1161,0
+DGIN.US,D,20260114,000000,40.19,40.5,40.1701,40.4919,3287,0
+DGIN.US,D,20260115,000000,40.39,40.39,40.3363,40.3439,1635,0
+DGIN.US,D,20260116,000000,40.13,40.2893,40.0802,40.1748,4891,0
+DGIN.US,D,20260120,000000,39.161,39.64,38.91,38.92,11267,0
+DGIN.US,D,20260121,000000,38.79,38.93,38.71,38.88,7913,0
+DGIN.US,D,20260122,000000,38.955,39.04,38.9,38.9609,3027,0
+DGIN.US,D,20260123,000000,38.12,38.49,38.12,38.2312,6567,0
+DGIN.US,D,20260126,000000,38.49,38.52,38.31,38.482,2653,0
+DGIN.US,D,20260127,000000,38.53,38.5644,38.2501,38.4837,17226,0
+DGIN.US,D,20260128,000000,38.3067,38.43,38.25,38.25,2477,0
+DGIN.US,D,20260129,000000,38.26,38.26,38.0702,38.2545,5196,0
+DGIN.US,D,20260130,000000,38.39,38.48,38.1411,38.3198,5438,0
+DGIN.US,D,20260202,000000,38.15,39.85,38.12,39.7317,19795,0
+DGIN.US,D,20260203,000000,39.42,39.72,38.93,39.1519,19931,0
+DGIN.US,D,20260204,000000,38.63,38.69,38.5154,38.6267,16546,0
+DGIN.US,D,20260205,000000,38.51,38.53,38.275,38.3344,11111,0
+DGIN.US,D,20260206,000000,38.055,38.41,38.03,38.2942,7291,0
+DGIN.US,D,20260209,000000,38.35,38.41,38.3,38.343,3560,0
+DGIN.US,D,20260210,000000,38.84,38.86,38.67,38.6874,2020,0
+DGIN.US,D,20260211,000000,38.4,38.41,38.14,38.2699,5180,0
+DGIN.US,D,20260212,000000,37.38,37.65,37.0497,37.0497,14374,0
+DGIN.US,D,20260213,000000,36.65,36.85,36.56,36.8286,6334,0
+DGIN.US,D,20260217,000000,36.93,36.96,36.79,36.96,6471,0
+DGIN.US,D,20260218,000000,36.78,36.95,36.78,36.85,7828,0
diff --git a/daily/us/nyse etfs/1/dia.us.txt b/daily/us/nyse etfs/1/dia.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..78a5ad90472fe378e395429176dedeb8a7ee3a2b
--- /dev/null
+++ b/daily/us/nyse etfs/1/dia.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DIA.US,D,20050225,000000,87.328,88.1403,87.2361,88.0903,6125395.4822348,0
+DIA.US,D,20050228,000000,87.8885,88.5988,87.2012,87.5548,9170607.932376,0
+DIA.US,D,20050301,000000,87.6138,88.1911,87.6138,87.9864,6535595.8539027,0
+DIA.US,D,20050302,000000,87.6488,88.363,87.5958,87.8555,9378899.865757,0
+DIA.US,D,20050303,000000,88.1403,88.345,87.4998,88.0033,10162849.520751,0
+DIA.US,D,20050304,000000,88.5448,89.1103,88.3261,89.0463,7518262.7001461,0
+DIA.US,D,20050307,000000,88.9234,89.2821,88.8525,88.8805,5071296.9555121,0
+DIA.US,D,20050308,000000,88.8435,89.0263,88.5798,88.7446,9246577.2298008,0
+DIA.US,D,20050309,000000,88.4819,88.8046,87.8016,87.8096,6212905.5221623,0
+DIA.US,D,20050310,000000,87.9664,88.402,87.5958,88.1831,6401196.1045201,0
+DIA.US,D,20050311,000000,88.1911,88.4629,87.5078,87.6707,4283052.9310726,0
+DIA.US,D,20050314,000000,87.7556,87.9315,87.456,87.9135,4266111.6936613,0
+DIA.US,D,20050315,000000,88.1123,88.1831,87.401,87.446,4819307.5607323,0
+DIA.US,D,20050316,000000,86.9495,87.0783,86.327,86.453,8020154.3660942,0
+DIA.US,D,20050317,000000,86.6288,86.7267,86.2082,86.407,5494256.3092201,0
+DIA.US,D,20050318,000000,86.4799,86.5298,85.7157,86.1412,13142376.136711,0
+DIA.US,D,20050321,000000,86.2082,86.2702,85.5459,85.6987,8988574.7167787,0
+DIA.US,D,20050322,000000,85.7987,86.2002,84.9624,84.9874,8682458.2486532,0
+DIA.US,D,20050323,000000,85.0114,85.8076,84.7237,84.8875,9106284.4843983,0
+DIA.US,D,20050324,000000,85.1382,85.4929,84.8356,84.9115,6209233.7862355,0
+DIA.US,D,20050328,000000,85.0414,85.5459,85.0114,85.1702,6104776.5027857,0
+DIA.US,D,20050329,000000,85.0474,85.4769,84.436,84.6089,9407620.0880784,0
+DIA.US,D,20050330,000000,84.7537,85.6737,84.6977,85.6308,6947393.8511266,0
+DIA.US,D,20050331,000000,85.5009,85.6168,85.2042,85.358,9074245.8856873,0
+DIA.US,D,20050401,000000,85.7067,85.8615,84.3391,84.5929,9512189.4856022,0
+DIA.US,D,20050404,000000,84.6169,85.2202,84.1104,84.7307,14189362.426858,0
+DIA.US,D,20050405,000000,84.7887,85.1044,84.6737,85.0334,5400121.5287355,0
+DIA.US,D,20050406,000000,85.2042,85.5549,85.1382,85.383,5569376.7429409,0
+DIA.US,D,20050407,000000,85.2132,85.8305,85.1622,85.7837,4729212.8909894,0
+DIA.US,D,20050408,000000,85.7247,85.7987,84.9774,84.9934,4484954.3622299,0
+DIA.US,D,20050411,000000,85.1952,85.2132,84.8606,84.9375,3913474.8919139,0
+DIA.US,D,20050412,000000,84.7147,85.6018,84.1952,85.358,11258923.75702,0
+DIA.US,D,20050413,000000,85.3031,85.5379,84.3471,84.5339,10040473.004797,0
+DIA.US,D,20050414,000000,84.6318,84.6887,83.2402,83.2482,13430583.382517,0
+DIA.US,D,20050415,000000,83.0944,83.4131,81.7967,81.8586,14965947.58861,0
+DIA.US,D,20050418,000000,81.7967,82.1203,81.3931,81.7418,15963469.549671,0
+DIA.US,D,20050419,000000,82.1203,82.515,81.9415,82.3121,9372637.4939037,0
+DIA.US,D,20050420,000000,82.523,82.7418,81.2113,81.4151,14773124.394399,0
+DIA.US,D,20050421,000000,82.0724,83.1593,81.8466,83.0224,9022330.0622494,0
+DIA.US,D,20050422,000000,82.8396,83.0544,81.7967,82.7816,7582581.1430312,0
+DIA.US,D,20050425,000000,82.9635,83.3961,82.8236,83.2482,5685247.6395416,0
+DIA.US,D,20050426,000000,82.9715,83.4301,82.456,82.523,7460451.8786514,0
+DIA.US,D,20050427,000000,82.1973,83.0624,81.8936,82.8396,12813067.070524,0
+DIA.US,D,20050428,000000,82.6278,82.7816,81.7288,81.7288,8696574.6118046,0
+DIA.US,D,20050429,000000,82.3601,82.9056,81.6638,82.8236,12529532.579163,0
+DIA.US,D,20050502,000000,83.1183,83.4131,82.8056,83.3961,6565668.452243,0
+DIA.US,D,20050503,000000,83.1843,83.8026,82.9635,83.6498,8738427.1960734,0
+DIA.US,D,20050504,000000,83.7447,84.4949,83.4699,84.3621,10808955.922658,0
+DIA.US,D,20050505,000000,84.3941,84.6169,83.7297,84.1443,10853504.249798,0
+DIA.US,D,20050506,000000,84.4869,84.5929,84.0594,84.0854,6609121.6651233,0
+DIA.US,D,20050509,000000,84.1104,84.452,83.9086,84.3471,4811325.4390638,0
+DIA.US,D,20050510,000000,84.0294,84.1353,83.3311,83.4939,8550141.618808,0
+DIA.US,D,20050511,000000,83.7297,83.9395,81.7807,83.7527,9458924.2892012,0
+DIA.US,D,20050512,000000,83.7527,84.0134,82.8636,82.8636,6834227.7065636,0
+DIA.US,D,20050513,000000,83.1093,83.3081,81.9925,82.6528,14427724.956542,0
+DIA.US,D,20050516,000000,82.6098,83.4999,82.5849,83.446,7168693.0191402,0
+DIA.US,D,20050517,000000,83.2243,84.1882,83.1513,84.1353,7332927.1244555,0
+DIA.US,D,20050518,000000,84.4869,85.419,84.436,85.2372,10438025.507481,0
+DIA.US,D,20050519,000000,85.3351,85.5239,85.0334,85.4849,6241146.2566131,0
+DIA.US,D,20050520,000000,85.2282,85.2452,84.6477,85.0644,7794056.3153017,0
+DIA.US,D,20050523,000000,85.0644,85.7657,85.0644,85.5379,6518898.86501,0
+DIA.US,D,20050524,000000,85.3031,85.4769,85.0644,85.2282,6322026.5508909,0
+DIA.US,D,20050525,000000,85.1292,85.1292,84.6817,85.0334,6218433.1464228,0
+DIA.US,D,20050526,000000,85.358,85.6397,85.2372,85.5779,5846158.3633746,0
+DIA.US,D,20050527,000000,85.6018,85.7157,85.428,85.6557,2587878.1204995,0
+DIA.US,D,20050531,000000,85.6168,85.6397,85.0174,85.0644,6865524.5505523,0
+DIA.US,D,20050601,000000,85.0724,86.0344,85.0474,85.6238,9762948.6286226,0
+DIA.US,D,20050602,000000,85.461,85.8166,85.401,85.7417,4254824.2088438,0
+DIA.US,D,20050603,000000,85.5779,85.7157,84.8606,85.1382,6150434.9594628,0
+DIA.US,D,20050606,000000,85.0904,85.358,84.7537,85.0644,4618500.2428159,0
+DIA.US,D,20050607,000000,85.2772,85.9645,85.1952,85.2702,8450232.9635074,0
+DIA.US,D,20050608,000000,85.5779,85.6897,85.0174,85.2042,7451609.8820752,0
+DIA.US,D,20050609,000000,85.1382,85.5549,84.8606,85.3511,4992369.6483644,0
+DIA.US,D,20050610,000000,85.4849,85.6637,84.9455,85.5009,6279432.2118997,0
+DIA.US,D,20050613,000000,85.3351,86.1243,85.1702,85.6308,5915631.0506127,0
+DIA.US,D,20050614,000000,85.5859,86.0993,85.5239,85.8225,5192561.3398918,0
+DIA.US,D,20050615,000000,86.0663,86.1083,85.358,85.9645,7512608.9475522,0
+DIA.US,D,20050616,000000,85.9305,86.1912,85.7337,85.9934,8368487.7892295,0
+DIA.US,D,20050617,000000,86.343,86.5888,86.0823,86.2082,9156983.0693173,0
+DIA.US,D,20050620,000000,85.9135,86.391,85.7987,86.1412,4892094.620286,0
+DIA.US,D,20050621,000000,86.1592,86.335,85.9225,86.1762,4748365.3783087,0
+DIA.US,D,20050622,000000,86.343,86.439,85.9045,86.1912,4226225.1097632,0
+DIA.US,D,20050623,000000,86.0004,86.0663,84.4699,84.5929,15814211.682415,0
+DIA.US,D,20050624,000000,84.5419,84.5669,83.5579,83.6228,12411829.818673,0
+DIA.US,D,20050627,000000,83.6049,83.9495,83.2801,83.6988,11122928.384119,0
+DIA.US,D,20050628,000000,83.8826,84.5499,83.8736,84.5339,7963077.2911737,0
+DIA.US,D,20050629,000000,84.7387,84.7537,84.1882,84.2292,6316621.0508896,0
+DIA.US,D,20050630,000000,84.5049,84.6089,83.3791,83.5339,12249805.962247,0
+DIA.US,D,20050701,000000,83.7946,84.1034,83.5989,83.8356,7966012.2774707,0
+DIA.US,D,20050705,000000,83.6138,84.446,83.5739,84.2542,5828116.0055928,0
+DIA.US,D,20050706,000000,84.2542,84.429,83.4221,83.4699,10995638.869275,0
+DIA.US,D,20050707,000000,82.7158,83.9006,82.6988,83.8506,16699169.111042,0
+DIA.US,D,20050708,000000,83.9166,85.0644,83.7856,85.0114,10916595.443979,0
+DIA.US,D,20050711,000000,85.0644,85.6637,85.0644,85.5549,8407893.8842386,0
+DIA.US,D,20050712,000000,85.5239,85.7567,85.2452,85.451,8166082.8457573,0
+DIA.US,D,20050713,000000,85.6108,85.8955,85.4929,85.8695,8049849.5804529,0
+DIA.US,D,20050714,000000,86.2322,86.6368,86.2082,86.5129,13493295.190679,0
+DIA.US,D,20050715,000000,86.453,86.5468,86.0993,86.407,6038246.8099926,0
+DIA.US,D,20050718,000000,86.2152,86.374,85.8955,86.1083,7469407.9913386,0
+DIA.US,D,20050719,000000,86.5378,86.6537,86.2632,86.5808,5019500.2532781,0
+DIA.US,D,20050720,000000,86.0583,86.8985,85.9714,86.7347,7237188.712304,0
+DIA.US,D,20050721,000000,86.9145,86.9824,86.1912,86.327,10757645.715424,0
+DIA.US,D,20050722,000000,86.423,86.6188,86.0264,86.5638,7166727.0187693,0
+DIA.US,D,20050725,000000,86.5958,86.8675,86.0583,86.2792,7130646.3072796,0
+DIA.US,D,20050726,000000,86.1912,86.335,85.8795,86.0264,6908240.0127843,0
+DIA.US,D,20050727,000000,86.2472,86.5468,85.9645,86.453,8798697.5200687,0
+DIA.US,D,20050728,000000,86.6767,87.0963,86.439,87.0443,8171611.4710363,0
+DIA.US,D,20050729,000000,87.0033,87.1233,86.4879,86.6857,6819252.4695232,0
+DIA.US,D,20050801,000000,86.7597,86.7597,86.2552,86.327,5775340.3072473,0
+DIA.US,D,20050802,000000,86.5558,86.9884,86.462,86.7517,5395705.0350309,0
+DIA.US,D,20050803,000000,86.6048,87.0193,86.471,86.9884,4044080.7811105,0
+DIA.US,D,20050804,000000,86.7007,86.7686,86.1832,86.2702,6340311.1551543,0
+DIA.US,D,20050805,000000,86.1243,86.2472,85.7987,85.8875,8831715.1148911,0
+DIA.US,D,20050808,000000,86.1243,86.2152,85.5629,85.7987,8050471.212953,0
+DIA.US,D,20050809,000000,86.0663,86.5229,86.0264,86.391,6670854.4771745,0
+DIA.US,D,20050810,000000,86.7686,87.2601,86.0004,86.366,10416917.029976,0
+DIA.US,D,20050811,000000,86.2792,86.9884,86.2082,86.8815,7246877.5705469,0
+DIA.US,D,20050812,000000,86.7007,86.7267,86.0094,86.1832,6584569.6839139,0
+DIA.US,D,20050815,000000,86.2222,86.7437,85.9555,86.6767,5856837.2289326,0
+DIA.US,D,20050816,000000,86.366,86.4959,85.5459,85.6817,8501167.7887969,0
+DIA.US,D,20050817,000000,85.6737,86.2632,85.5859,85.9135,9214051.1350711,0
+DIA.US,D,20050818,000000,85.7417,86.314,85.6557,85.9794,8270415.0018922,0
+DIA.US,D,20050819,000000,86.0663,86.335,85.7837,85.9555,4951012.5682624,0
+DIA.US,D,20050822,000000,86.0663,86.4799,85.5009,85.8955,8537747.0075089,0
+DIA.US,D,20050823,000000,85.8795,85.9555,85.2932,85.5859,8598626.9517821,0
+DIA.US,D,20050824,000000,85.358,85.8076,84.6817,84.6977,11153853.850238,0
+DIA.US,D,20050825,000000,84.8286,85.0334,84.7147,84.9295,6695525.5795875,0
+DIA.US,D,20050826,000000,84.8436,84.8696,84.3761,84.4699,6808205.2291503,0
+DIA.US,D,20050829,000000,84.1443,85.2132,84.1034,85.0724,8040157.7191544,0
+DIA.US,D,20050830,000000,84.8206,84.8206,84.1034,84.5499,10519652.561573,0
+DIA.US,D,20050831,000000,84.6169,85.3511,84.1792,85.2772,11722392.328145,0
+DIA.US,D,20050901,000000,85.1872,85.5239,84.7307,85.0414,9084444.2623563,0
+DIA.US,D,20050902,000000,85.1872,85.3121,84.7956,85.0414,14515001.759155,0
+DIA.US,D,20050906,000000,85.3511,86.1163,85.3031,86.0344,13211969.947189,0
+DIA.US,D,20050907,000000,86.0184,86.471,85.9395,86.359,8929661.773895,0
+DIA.US,D,20050908,000000,86.1592,86.407,85.9045,86.0993,7216443.6045215,0
+DIA.US,D,20050909,000000,86.2882,86.9315,86.2222,86.7946,9150599.5742232,0
+DIA.US,D,20050912,000000,86.7437,86.9954,86.6857,86.8355,6091769.2681531,0
+DIA.US,D,20050913,000000,86.6537,86.8355,86.1832,86.2632,7379319.3277069,0
+DIA.US,D,20050914,000000,86.391,86.5039,85.7067,85.8225,8476871.0673099,0
+DIA.US,D,20050915,000000,86.0184,86.0923,85.5709,85.8955,8616182.8145639,0
+DIA.US,D,20050916,000000,86.1323,86.4799,85.8875,86.359,8343937.8100572,0
+DIA.US,D,20050919,000000,86.2702,86.2961,85.4769,85.7987,10573162.006493,0
+DIA.US,D,20050920,000000,85.9135,86.1492,85.0174,85.1382,13506928.061887,0
+DIA.US,D,20050921,000000,84.9694,84.9694,84.2452,84.3251,13138080.766247,0
+DIA.US,D,20050922,000000,84.3391,84.8786,84.0944,84.5849,9736314.5288943,0
+DIA.US,D,20050923,000000,84.4869,84.9624,84.2802,84.6318,6109315.1207496,0
+DIA.US,D,20050926,000000,85.0814,85.392,84.5669,84.9115,7864022.5046696,0
+DIA.US,D,20050927,000000,84.8516,85.2862,84.6089,84.9874,10020581.765811,0
+DIA.US,D,20050928,000000,85.2042,85.401,84.6817,85.1203,7826704.5342907,0
+DIA.US,D,20050929,000000,85.0414,85.8076,84.6318,85.6817,11274508.614338,0
+DIA.US,D,20050930,000000,85.6477,86.0004,85.5239,85.9714,5122599.1545979,0
+DIA.US,D,20051003,000000,85.9645,86.1832,85.5009,85.5859,6641644.7567974,0
+DIA.US,D,20051004,000000,85.7337,85.8795,84.6887,84.6887,7929196.8183882,0
+DIA.US,D,20051005,000000,84.7797,84.8356,83.8676,83.9166,10926661.686204,0
+DIA.US,D,20051006,000000,84.0134,84.3171,83.0794,83.6578,13723315.232029,0
+DIA.US,D,20051007,000000,84.0204,84.1543,83.5899,83.7137,8417223.3768332,0
+DIA.US,D,20051010,000000,83.8826,83.9316,83.1593,83.1843,6202598.0344747,0
+DIA.US,D,20051011,000000,83.4869,83.8826,83.2093,83.3571,9746751.1479708,0
+DIA.US,D,20051012,000000,83.3641,83.8356,82.8236,82.9465,20848682.16764,0
+DIA.US,D,20051013,000000,82.9465,83.2801,82.5769,82.8886,9933192.8491245,0
+DIA.US,D,20051014,000000,83.3221,83.7137,82.9236,83.5989,10774217.577002,0
+DIA.US,D,20051017,000000,83.7946,84.2622,83.6918,84.1443,12358804.866717,0
+DIA.US,D,20051018,000000,84.1952,84.3551,83.6228,83.6308,5897460.5624605,0
+DIA.US,D,20051019,000000,83.4221,84.8356,83.2163,84.8026,15203326.11709,0
+DIA.US,D,20051020,000000,84.6029,84.8606,83.3221,83.5579,13131458.027727,0
+DIA.US,D,20051021,000000,83.7137,83.7797,82.8146,83.0394,13104575.675406,0
+DIA.US,D,20051024,000000,83.3641,84.421,83.2801,84.3471,13848390.493909,0
+DIA.US,D,20051025,000000,84.2112,84.6029,83.7946,84.3321,8187689.8304844,0
+DIA.US,D,20051026,000000,84.1034,84.7637,83.9884,84.1693,9423086.8252115,0
+DIA.US,D,20051027,000000,83.9954,84.0774,83.0854,83.2013,6652198.4950405,0
+DIA.US,D,20051028,000000,83.455,84.5209,83.2981,84.421,10447231.874798,0
+DIA.US,D,20051031,000000,84.7237,85.1952,84.4609,84.4789,6806354.3459091,0
+DIA.US,D,20051101,000000,84.7537,84.9455,84.5279,84.6647,6608626.1609565,0
+DIA.US,D,20051102,000000,84.411,85.2772,84.3551,85.1203,7860833.2596689,0
+DIA.US,D,20051103,000000,85.4929,85.8385,85.2702,85.5549,7925387.9429244,0
+DIA.US,D,20051104,000000,85.6557,85.7567,85.1542,85.5239,5101247.429593,0
+DIA.US,D,20051107,000000,85.7567,86.0663,85.5009,85.8545,4069236.3764866,0
+DIA.US,D,20051108,000000,85.7247,85.9645,85.6018,85.8465,3776739.7663271,0
+DIA.US,D,20051109,000000,85.6987,86.2632,85.5779,85.8465,5385513.6654914,0
+DIA.US,D,20051110,000000,85.8385,86.7267,85.6238,86.6438,9336917.1490807,0
+DIA.US,D,20051111,000000,86.6288,87.0783,86.5808,87.0033,4046898.6482407,0
+DIA.US,D,20051114,000000,86.9575,87.1842,86.8985,87.1493,4427889.2995316,0
+DIA.US,D,20051115,000000,87.1413,87.446,86.8026,87.0883,9093398.3730065,0
+DIA.US,D,20051116,000000,87.1233,87.2691,86.7686,87.0193,8478099.3170324,0
+DIA.US,D,20051117,000000,87.1053,87.37,86.8765,87.2991,6523565.6133444,0
+DIA.US,D,20051118,000000,87.446,87.5548,86.9075,87.411,9836598.5661394,0
+DIA.US,D,20051121,000000,87.6138,88.0443,87.411,87.9315,6300301.4459785,0
+DIA.US,D,20051122,000000,87.7826,88.409,87.6707,88.3171,8872345.4555484,0
+DIA.US,D,20051123,000000,88.1403,88.9814,88.1403,88.7666,6632553.5066101,0
+DIA.US,D,20051125,000000,88.7946,89.0073,88.7946,88.8805,1954036.1974841,0
+DIA.US,D,20051128,000000,88.9474,89.0073,88.4279,88.6478,8845457.0971164,0
+DIA.US,D,20051129,000000,88.8625,89.0923,88.5148,88.5258,8013522.6184075,0
+DIA.US,D,20051130,000000,88.5988,88.8336,87.8555,87.9764,7557904.034507,0
+DIA.US,D,20051201,000000,88.409,88.9234,88.3171,88.6577,7175932.3850678,0
+DIA.US,D,20051202,000000,88.6756,88.8256,88.3261,88.4719,6323128.6722801,0
+DIA.US,D,20051205,000000,88.2821,88.4279,87.9135,88.1123,5655169.0350902,0
+DIA.US,D,20051206,000000,88.4629,88.8336,88.1831,88.373,6314538.9323707,0
+DIA.US,D,20051207,000000,88.354,88.402,87.5458,87.8805,10571322.134456,0
+DIA.US,D,20051208,000000,87.9415,88.2271,87.2891,87.4998,9148139.0707042,0
+DIA.US,D,20051209,000000,87.4998,87.8885,87.2691,87.5958,6294777.8257921,0
+DIA.US,D,20051212,000000,87.8805,87.9594,87.328,87.5738,6255747.1127276,0
+DIA.US,D,20051213,000000,87.6138,88.4449,87.456,88.1123,9489726.6300416,0
+DIA.US,D,20051214,000000,88.1403,88.8435,88.1403,88.6138,8649942.1641087,0
+DIA.US,D,20051215,000000,88.6138,89.0073,88.373,88.4359,10386103.677932,0
+DIA.US,D,20051216,000000,88.5988,88.8136,88.2001,88.2101,5614914.0763773,0
+DIA.US,D,20051219,000000,88.4529,88.6577,87.8355,87.9664,9309293.0420374,0
+DIA.US,D,20051220,000000,87.9933,88.1403,87.5548,87.7126,6199043.4177146,0
+DIA.US,D,20051221,000000,87.8645,88.4919,87.7926,87.9225,7270081.1798115,0
+DIA.US,D,20051222,000000,88.1203,88.4179,87.9315,88.382,5221161.4399909,0
+DIA.US,D,20051223,000000,88.4998,88.5718,88.2911,88.4179,2340552.4709985,0
+DIA.US,D,20051227,000000,88.5628,88.8166,87.4998,87.6038,10623604.330672,0
+DIA.US,D,20051228,000000,87.7556,87.9225,87.5458,87.6787,5304998.742973,0
+DIA.US,D,20051229,000000,87.7466,87.9225,87.431,87.5378,3569311.7119277,0
+DIA.US,D,20051230,000000,87.2891,87.456,86.8435,86.9495,6215982.6530889,0
+DIA.US,D,20060103,000000,87.344,88.2551,86.7776,88.0733,11981863.335334,0
+DIA.US,D,20060104,000000,88.1483,88.5058,88.0193,88.409,7173605.0170117,0
+DIA.US,D,20060105,000000,88.2101,88.6298,88.0903,88.5218,5945327.2659899,0
+DIA.US,D,20060106,000000,88.8805,89.1811,88.4279,89.0263,11069039.553181,0
+DIA.US,D,20060109,000000,89.0073,89.5917,88.9904,89.4029,12791713.343482,0
+DIA.US,D,20060110,000000,89.0643,89.5318,88.9904,89.4839,7844021.1536465,0
+DIA.US,D,20060111,000000,89.5418,89.7926,89.3181,89.7636,5386740.9141954,0
+DIA.US,D,20060112,000000,89.6017,89.6017,89.0173,89.2451,7771587.4536299,0
+DIA.US,D,20060113,000000,89.1302,89.3669,88.7756,89.0463,4556391.0478018,0
+DIA.US,D,20060117,000000,88.7376,88.8336,88.409,88.6208,4810596.6975821,0
+DIA.US,D,20060118,000000,88.0823,88.5358,87.9664,88.2911,6094098.6382462,0
+DIA.US,D,20060119,000000,88.402,88.7666,88.2361,88.402,5641671.3013834,0
+DIA.US,D,20060120,000000,88.1752,88.2001,86.5378,86.5558,20390977.461147,0
+DIA.US,D,20060123,000000,86.6937,87.2182,86.6288,86.8765,9325627.6622262,0
+DIA.US,D,20060124,000000,86.9495,87.322,86.8106,86.9405,8773905.2944148,0
+DIA.US,D,20060125,000000,87.2182,87.401,86.6617,87.1133,11692562.977305,0
+DIA.US,D,20060126,000000,87.4918,87.9594,87.352,87.8096,10107116.813702,0
+DIA.US,D,20060127,000000,87.9764,88.8336,87.7726,88.7036,9724532.5409286,0
+DIA.US,D,20060130,000000,88.6846,88.7846,88.4279,88.5448,5924595.1714481,0
+DIA.US,D,20060131,000000,88.4449,88.7756,87.9933,88.0193,6413108.2248932,0
+DIA.US,D,20060201,000000,88.2001,89.1202,88.2001,89.0733,8677179.8780038,0
+DIA.US,D,20060202,000000,88.8525,88.9234,87.9594,88.0443,9002934.3274302,0
+DIA.US,D,20060203,000000,87.8805,88.3071,87.5958,87.6328,6271334.9731015,0
+DIA.US,D,20060206,000000,87.7556,87.9045,87.5278,87.8186,4239596.7151367,0
+DIA.US,D,20060207,000000,87.6667,87.9664,87.2511,87.37,13947931.775413,0
+DIA.US,D,20060208,000000,87.5738,88.382,87.5378,88.2821,6459983.9200891,0
+DIA.US,D,20060209,000000,88.4629,89.0643,88.345,88.4919,9638739.2477609,0
+DIA.US,D,20060210,000000,88.4919,89.0173,87.9764,88.7206,9378156.1089975,0
+DIA.US,D,20060213,000000,88.6577,89.0073,88.2551,88.6577,13447030.11678,0
+DIA.US,D,20060214,000000,88.8435,89.8614,88.7126,89.7376,16190783.837964,0
+DIA.US,D,20060215,000000,89.6657,90.0842,89.4099,89.9784,11640519.023497,0
+DIA.US,D,20060216,000000,90.0752,90.4639,89.8884,90.4449,6946659.1035338,0
+DIA.US,D,20060217,000000,90.2491,90.4279,89.9714,90.2401,4838576.1661997,0
+DIA.US,D,20060221,000000,90.4009,90.4929,89.7376,89.8794,11124765.2531,0
+DIA.US,D,20060222,000000,90.0553,90.6527,90.0024,90.306,6176816.8025243,0
+DIA.US,D,20060223,000000,90.306,90.5089,89.8066,90.0114,11604435.308951,0
+DIA.US,D,20060224,000000,89.8794,90.1082,89.4929,90.0273,6713818.1919991,0
+DIA.US,D,20060227,000000,90.0473,90.4999,90.0183,90.0982,3127318.9921044,0
+DIA.US,D,20060228,000000,89.9074,90.0273,89.2451,89.3391,8186341.4585396,0
+DIA.US,D,20060301,000000,89.6117,90.0114,89.4929,89.7926,5800499.9066975,0
+DIA.US,D,20060302,000000,89.5488,89.8265,89.2731,89.7186,6148465.9560363,0
+DIA.US,D,20060303,000000,89.3181,90.2681,89.2661,89.4839,7751593.1097365,0
+DIA.US,D,20060306,000000,89.5318,89.7186,88.8336,89.1302,6747817.7859883,0
+DIA.US,D,20060307,000000,88.8994,89.347,88.8525,89.2911,7699427.031669,0
+DIA.US,D,20060308,000000,89.1811,89.6926,88.8336,89.5029,7800569.9428032,0
+DIA.US,D,20060309,000000,89.5658,89.8614,89.1662,89.1911,7416633.2940117,0
+DIA.US,D,20060310,000000,89.4099,90.2591,89.3181,90.0982,10250597.803086,0
+DIA.US,D,20060313,000000,90.2591,90.4829,89.9624,90.2341,6985201.3195611,0
+DIA.US,D,20060314,000000,90.0752,90.8574,90.0183,90.7496,6114598.4964916,0
+DIA.US,D,20060315,000000,90.7955,91.4109,90.6717,91.326,7164525.7790467,0
+DIA.US,D,20060316,000000,91.4629,91.8435,91.4109,91.6737,7775395.3280753,0
+DIA.US,D,20060317,000000,91.5447,91.7115,91.4289,91.6117,7048772.0016128,0
+DIA.US,D,20060320,000000,91.6277,91.8784,91.4709,91.6037,8405191.1342379,0
+DIA.US,D,20060321,000000,91.6547,92.0932,91.1252,91.309,10873876.978692,0
+DIA.US,D,20060322,000000,91.309,92.0303,91.276,91.9284,8937640.8925079,0
+DIA.US,D,20060323,000000,91.8694,92.0223,91.257,91.6827,8106682.4068548,0
+DIA.US,D,20060324,000000,91.5947,91.9463,91.335,91.6547,5710157.9853805,0
+DIA.US,D,20060327,000000,91.4898,91.6277,91.2181,91.4289,4247216.4681014,0
+DIA.US,D,20060328,000000,91.335,91.6277,90.4929,90.5817,10394825.552285,0
+DIA.US,D,20060329,000000,90.7596,91.355,90.6247,91.0242,9621296.5000717,0
+DIA.US,D,20060330,000000,91.0153,91.4709,90.2781,90.5727,10916834.687405,0
+DIA.US,D,20060331,000000,90.7406,90.9034,90.2041,90.4829,7412092.6740107,0
+DIA.US,D,20060403,000000,90.7685,91.3739,90.4449,90.4829,9643769.3658175,0
+DIA.US,D,20060404,000000,90.5089,91.2181,90.334,91.0442,7600253.1239611,0
+DIA.US,D,20060405,000000,91.0153,91.4469,90.7196,91.355,9442344.4194752,0
+DIA.US,D,20060406,000000,91.257,91.4469,90.7855,91.1921,6441820.4390664,0
+DIA.US,D,20060407,000000,91.4379,91.6117,90.296,90.4279,8953480.00853,0
+DIA.US,D,20060410,000000,90.5817,90.9224,90.3729,90.6527,7300268.8952814,0
+DIA.US,D,20060411,000000,90.8205,90.9424,89.8365,90.1752,9186433.0341388,0
+DIA.US,D,20060412,000000,90.306,90.6007,90.2401,90.4639,4567446.2963228,0
+DIA.US,D,20060413,000000,90.3829,90.8934,90.2591,90.4539,5202503.4558199,0
+DIA.US,D,20060417,000000,90.4829,90.7496,89.7186,90.0842,6697736.8294954,0
+DIA.US,D,20060418,000000,90.2491,91.6917,90.2491,91.5657,13342937.204072,0
+DIA.US,D,20060419,000000,91.7115,91.9104,91.345,91.7505,7368276.0914081,0
+DIA.US,D,20060420,000000,91.7985,92.6167,91.7305,92.281,12430602.919974,0
+DIA.US,D,20060421,000000,92.6357,92.6816,91.9653,92.1971,8588316.4610391,0
+DIA.US,D,20060424,000000,92.0732,92.264,91.8165,92.1602,6304106.3173683,0
+DIA.US,D,20060425,000000,92.236,92.264,91.4709,91.7305,10108220.937127,0
+DIA.US,D,20060426,000000,91.8435,92.4498,91.7985,92.1971,7388399.5666905,0
+DIA.US,D,20060427,000000,91.7805,92.7615,91.5947,92.5228,17857606.80103,0
+DIA.US,D,20060428,000000,92.4328,92.7615,92.1971,92.6167,5045025.2244876,0
+DIA.US,D,20060501,000000,92.6626,92.8545,92.0303,92.1232,6934145.371031,0
+DIA.US,D,20060502,000000,92.4778,92.8455,92.32,92.8005,7416390.0465116,0
+DIA.US,D,20060503,000000,92.6447,92.7535,92.338,92.6716,5829351.2624449,0
+DIA.US,D,20060504,000000,92.7905,93.1971,92.7905,92.9473,5065157.7089366,0
+DIA.US,D,20060505,000000,93.3908,94.1621,93.323,94.0113,8456859.7061015,0
+DIA.US,D,20060508,000000,94.0113,94.279,94.0113,94.1061,4298759.9126502,0
+DIA.US,D,20060509,000000,94.1621,94.6366,94.1241,94.5577,4852446.2787954,0
+DIA.US,D,20060510,000000,94.4868,94.9423,94.3159,94.7465,10178796.746773,0
+DIA.US,D,20060511,000000,94.6536,94.6536,93.3809,93.6666,11826963.727706,0
+DIA.US,D,20060512,000000,93.4278,93.5517,92.5717,92.6097,12243059.097431,0
+DIA.US,D,20060515,000000,92.31,93.0223,92.216,92.9373,9059148.5243875,0
+DIA.US,D,20060516,000000,93.0133,93.267,92.7006,92.9173,8557757.3676987,0
+DIA.US,D,20060517,000000,92.4598,92.5817,90.9874,91.0442,21170630.744658,0
+DIA.US,D,20060518,000000,91.4469,92.3839,90.4739,90.5727,13027126.87261,0
+DIA.US,D,20060519,000000,90.7406,90.8115,89.9334,90.6157,27224590.54234,0
+DIA.US,D,20060522,000000,89.9874,90.7855,89.6387,90.2041,20385705.096608,0
+DIA.US,D,20060523,000000,90.7496,91.0053,89.7106,89.7186,11882692.430681,0
+DIA.US,D,20060524,000000,90.0982,90.7006,89.5758,90.334,18892809.101174,0
+DIA.US,D,20060525,000000,90.6916,91.1252,90.4639,91.0892,10538429.666948,0
+DIA.US,D,20060526,000000,91.4189,91.7115,90.7765,91.6827,6481588.9027792,0
+DIA.US,D,20060530,000000,91.292,91.3739,90.0553,90.0842,10188611.73335,0
+DIA.US,D,20060531,000000,90.4369,90.8934,90.0553,90.8295,8759176.30793,0
+DIA.US,D,20060601,000000,90.7196,91.5847,90.6157,91.3829,7342746.1151059,0
+DIA.US,D,20060602,000000,91.6637,91.7405,90.9604,91.355,8045060.7078592,0
+DIA.US,D,20060605,000000,91.1822,91.2371,89.7376,89.9714,12201205.512143,0
+DIA.US,D,20060606,000000,90.0473,90.1841,88.7846,89.4099,18583255.135456,0
+DIA.US,D,20060607,000000,89.5128,90.0024,88.7276,88.7756,11127704.243472,0
+DIA.US,D,20060608,000000,88.7126,89.1562,87.401,88.6138,31919446.475729,0
+DIA.US,D,20060609,000000,88.9564,89.2281,88.354,88.4819,8957773.3769569,0
+DIA.US,D,20060612,000000,88.7756,88.8256,87.6787,87.7556,11114700.011895,0
+DIA.US,D,20060613,000000,87.7726,88.363,86.9575,86.9655,16062151.957286,0
+DIA.US,D,20060614,000000,87.1133,88.0903,86.9495,88.0733,12707022.171703,0
+DIA.US,D,20060615,000000,88.2461,89.7926,88.1752,89.7106,13765535.190094,0
+DIA.US,D,20060616,000000,89.3569,89.7186,89.1911,89.4029,7060313.7451339,0
+DIA.US,D,20060619,000000,89.6657,89.7736,88.5798,88.7546,8688595.4931916,0
+DIA.US,D,20060620,000000,88.9904,89.6017,88.8336,89.3011,8858717.5894342,0
+DIA.US,D,20060621,000000,89.1811,90.4369,89.1741,89.9874,11243823.392665,0
+DIA.US,D,20060622,000000,89.8984,89.9624,89.2581,89.5838,6260534.9843027,0
+DIA.US,D,20060623,000000,89.4279,89.9714,89.1472,89.3939,8240836.9067003,0
+DIA.US,D,20060626,000000,89.3669,89.7826,89.1392,89.7376,5277258.5177815,0
+DIA.US,D,20060627,000000,89.7456,89.8984,88.7276,88.8256,7996953.7598852,0
+DIA.US,D,20060628,000000,88.9664,89.2911,88.5898,89.2731,4890498.9967671,0
+DIA.US,D,20060629,000000,89.6017,90.9514,89.5228,90.8934,10023286.517849,0
+DIA.US,D,20060630,000000,91.2371,91.284,90.7196,90.8854,4792548.3336891,0
+DIA.US,D,20060703,000000,91.0153,91.257,90.9424,91.2181,1291483.061314,0
+DIA.US,D,20060705,000000,90.8295,90.9354,90.3829,90.6157,4246108.3406011,0
+DIA.US,D,20060706,000000,90.7765,91.4898,90.7596,91.2101,11546254.110604,0
+DIA.US,D,20060707,000000,90.7765,91.3829,89.9714,90.1941,8816500.6344246,0
+DIA.US,D,20060710,000000,90.5089,90.8764,90.1462,90.3559,5371766.6781735,0
+DIA.US,D,20060711,000000,90.0982,90.6617,89.6567,90.6157,6427343.7092483,0
+DIA.US,D,20060712,000000,90.5089,90.6527,89.4029,89.6926,5953193.2695102,0
+DIA.US,D,20060713,000000,89.2371,89.2581,88.0103,88.0443,19791385.386751,0
+DIA.US,D,20060714,000000,88.1483,88.2821,86.9954,87.2511,10073364.471286,0
+DIA.US,D,20060717,000000,87.2991,87.8555,87.1333,87.401,10230839.699563,0
+DIA.US,D,20060718,000000,87.6038,87.9933,86.8985,87.9594,13851465.622799,0
+DIA.US,D,20060719,000000,88.1553,89.7736,87.8805,89.4569,14121608.488417,0
+DIA.US,D,20060720,000000,89.6657,89.7826,88.8136,88.9474,9532936.5954218,0
+DIA.US,D,20060721,000000,89.1013,89.1103,88.0353,88.2551,11246150.760722,0
+DIA.US,D,20060724,000000,88.6138,89.9074,88.6138,89.8265,11817756.359371,0
+DIA.US,D,20060725,000000,89.6387,90.4449,89.3251,90.0553,9967557.8148731,0
+DIA.US,D,20060726,000000,90.0553,90.6247,89.7286,90.1562,7617561.7351688,0
+DIA.US,D,20060727,000000,90.5188,90.8764,90.0473,90.4449,11212890.919417,0
+DIA.US,D,20060728,000000,90.6087,91.326,90.3559,91.1072,13877722.338545,0
+DIA.US,D,20060731,000000,90.8934,91.0892,90.7855,90.9684,4795258.0908193,0
+DIA.US,D,20060801,000000,90.6427,90.6527,90.0183,90.4179,6675886.5972681,0
+DIA.US,D,20060802,000000,90.6817,91.2181,90.5907,91.0342,4823606.9352703,0
+DIA.US,D,20060803,000000,90.5817,91.5847,90.4449,91.5168,7586753.3882173,0
+DIA.US,D,20060804,000000,91.9903,92.1792,90.9034,91.4559,9448610.7954025,0
+DIA.US,D,20060807,000000,91.1632,91.4019,90.9354,91.335,4447395.1463879,0
+DIA.US,D,20060808,000000,91.4469,91.6637,90.3559,90.9224,11126599.119027,0
+DIA.US,D,20060809,000000,91.3829,91.4709,89.9954,90.1841,10274659.285221,0
+DIA.US,D,20060810,000000,90.0982,90.6617,89.8265,90.4739,9397924.2227058,0
+DIA.US,D,20060811,000000,90.2781,90.3559,89.8614,90.2681,6474465.6549998,0
+DIA.US,D,20060814,000000,90.7496,91.1542,90.1392,90.3559,9757301.8831583,0
+DIA.US,D,20060815,000000,91.1072,91.4289,90.8295,91.266,5766867.6865046,0
+DIA.US,D,20060816,000000,91.6547,92.33,91.5947,92.206,8201194.5713209,0
+DIA.US,D,20060817,000000,92.1232,92.6167,92.0303,92.254,7315495.38797,0
+DIA.US,D,20060818,000000,92.244,92.5517,91.9463,92.5517,4889762.2471373,0
+DIA.US,D,20060821,000000,92.226,92.338,91.9653,92.291,6208002.5334574,0
+DIA.US,D,20060822,000000,92.1032,92.5038,91.8165,92.1132,4824829.1788816,0
+DIA.US,D,20060823,000000,92.1032,92.3929,91.5078,91.9653,8633978.9217902,0
+DIA.US,D,20060824,000000,92.0402,92.1602,91.5947,91.7016,4969785.669563,0
+DIA.US,D,20060825,000000,91.6357,92.0003,91.4798,91.7305,4369458.8475738,0
+DIA.US,D,20060828,000000,91.6457,92.6097,91.6357,92.236,4758793.9892369,0
+DIA.US,D,20060829,000000,92.254,92.5128,91.8165,92.3,6096552.1346356,0
+DIA.US,D,20060830,000000,92.5038,92.7535,92.338,92.5128,5274428.638429,0
+DIA.US,D,20060831,000000,92.6017,92.7535,92.4418,92.5617,4781624.218594,0
+DIA.US,D,20060901,000000,92.8545,93.313,92.6626,93.251,5516600.043577,0
+DIA.US,D,20060905,000000,93.1871,93.4198,92.9943,93.276,6242369.501243,0
+DIA.US,D,20060906,000000,92.8893,93.0323,92.6716,92.7905,5338751.0853881,0
+DIA.US,D,20060907,000000,92.4418,92.6626,92.0642,92.338,8653374.6566095,0
+DIA.US,D,20060908,000000,92.3839,92.7335,92.281,92.6097,3952752.8565525,0
+DIA.US,D,20060911,000000,92.4228,92.8893,92.216,92.6716,6973534.4487252,0
+DIA.US,D,20060912,000000,92.7615,93.6576,92.7006,93.4848,11183683.201078,0
+DIA.US,D,20060913,000000,93.3908,94.1431,93.3809,93.8863,5736795.0881644,0
+DIA.US,D,20060914,000000,93.7455,93.9803,93.5517,93.9223,5133029.7675633,0
+DIA.US,D,20060915,000000,94.1721,94.3059,93.8674,93.9803,9416826.4553953,0
+DIA.US,D,20060918,000000,93.8314,94.1431,93.6196,93.9323,8637042.0384576,0
+DIA.US,D,20060919,000000,93.9513,93.9613,93.241,93.7835,10675654.29059,0
+DIA.US,D,20060920,000000,94.0602,94.4488,94.0113,94.3529,10939792.046114,0
+DIA.US,D,20060921,000000,94.3619,94.4578,93.4658,93.8115,10556597.152045,0
+DIA.US,D,20060922,000000,93.7365,93.7365,93.232,93.5058,7150164.1663581,0
+DIA.US,D,20060925,000000,93.6666,94.3719,93.313,93.9903,9763320.0064931,0
+DIA.US,D,20060926,000000,94.0513,94.8194,93.9613,94.7695,6904066.7665796,0
+DIA.US,D,20060927,000000,94.7266,95.1961,94.6706,95.1001,16086079.30294,0
+DIA.US,D,20060928,000000,95.1001,95.2549,94.6906,95.0322,14657622.873632,0
+DIA.US,D,20060929,000000,95.1561,95.3689,94.8464,94.8934,7949450.4260781,0
+DIA.US,D,20061002,000000,94.9033,95.2749,94.6616,94.7994,8634472.42392,0
+DIA.US,D,20061003,000000,94.6996,95.5047,94.6456,95.2251,10966915.643898,0
+DIA.US,D,20061004,000000,95.1271,96.3279,95.1091,96.2709,11661260.127205,0
+DIA.US,D,20061005,000000,96.242,96.5297,96.0991,96.4447,8787773.4049736,0
+DIA.US,D,20061006,000000,96.2909,96.4069,95.9044,96.3679,10901865.456476,0
+DIA.US,D,20061009,000000,96.2,96.5387,96.0132,96.4447,4213578.2417974,0
+DIA.US,D,20061010,000000,96.4907,96.5587,96.1801,96.3969,8246727.9006831,0
+DIA.US,D,20061011,000000,96.1091,96.5677,95.8454,96.4168,10290984.896244,0
+DIA.US,D,20061012,000000,96.6555,97.2589,96.6555,97.154,6711243.5723689,0
+DIA.US,D,20061013,000000,97.0752,97.3279,96.8204,97.2979,6492884.3957448,0
+DIA.US,D,20061016,000000,97.249,97.5497,97.1151,97.3958,8468644.6971227,0
+DIA.US,D,20061017,000000,97.2789,97.3858,96.6555,97.249,11556071.099218,0
+DIA.US,D,20061018,000000,97.7275,97.9522,97.183,97.5047,10727453.995881,0
+DIA.US,D,20061019,000000,97.4347,97.8234,97.3179,97.7075,8090974.4242586,0
+DIA.US,D,20061020,000000,97.3858,97.5897,97.0752,97.5247,10099753.321477,0
+DIA.US,D,20061023,000000,97.3668,98.4757,97.3479,98.2649,12137132.318795,0
+DIA.US,D,20061024,000000,98.256,98.5646,98.169,98.5446,8624400.1755843,0
+DIA.US,D,20061025,000000,98.4028,98.6855,98.109,98.6755,10577703.627512,0
+DIA.US,D,20061026,000000,98.7355,98.8053,98.237,98.7155,8171121.9729807,0
+DIA.US,D,20061027,000000,98.5646,98.6955,98.0592,98.256,10644969.068917,0
+DIA.US,D,20061030,000000,98.0392,98.4128,97.8633,98.169,6995997.3042859,0
+DIA.US,D,20061031,000000,98.247,98.3928,97.6785,98.149,10261158.548459,0
+DIA.US,D,20061101,000000,98.4128,98.4557,97.5597,97.7944,9323293.2870405,0
+DIA.US,D,20061102,000000,97.4947,97.7764,97.3668,97.5797,8516886.7825968,0
+DIA.US,D,20061103,000000,97.9422,98.0492,97.2789,97.4048,8396601.3943285,0
+DIA.US,D,20061106,000000,97.6295,98.4847,97.5995,98.3828,9137214.9556091,0
+DIA.US,D,20061107,000000,98.4657,99.0991,98.3338,98.8053,11668256.245633,0
+DIA.US,D,20061108,000000,98.5347,99.16,98.3728,99.0511,11369021.779823,0
+DIA.US,D,20061109,000000,99.0111,99.119,98.2849,98.5047,7318438.3824152,0
+DIA.US,D,20061110,000000,98.4657,98.5746,98.169,98.4557,4564002.7926183,0
+DIA.US,D,20061113,000000,98.4657,99.0411,98.3528,98.6465,6990479.6902105,0
+DIA.US,D,20061114,000000,98.9093,99.5886,98.3628,99.4687,9390068.2293706,0
+DIA.US,D,20061115,000000,99.4886,100.068,99.4288,99.7684,10823681.906087,0
+DIA.US,D,20061116,000000,100.019,100.357,99.8383,100.277,7745083.4863091,0
+DIA.US,D,20061117,000000,99.8483,100.247,99.7484,100.207,7970318.6591384,0
+DIA.US,D,20061120,000000,100.059,100.357,99.9283,100.088,7084858.7192136,0
+DIA.US,D,20061121,000000,100.118,100.247,99.8983,100.108,6987159.3117838,0
+DIA.US,D,20061122,000000,100.178,100.397,99.9383,100.198,4844962.6643492,0
+DIA.US,D,20061124,000000,99.7484,100.059,99.6385,99.7584,3043859.0731038,0
+DIA.US,D,20061127,000000,99.7784,99.7883,98.4128,98.4557,11451745.950212,0
+DIA.US,D,20061128,000000,98.3728,98.7355,98.099,98.5746,10329519.104123,0
+DIA.US,D,20061129,000000,98.8443,99.5386,98.8053,99.4786,11437385.338543,0
+DIA.US,D,20061130,000000,99.4786,99.8283,98.8743,99.4288,15722649.519523,0
+DIA.US,D,20061201,000000,99.5086,99.5986,98.2849,99.2439,17818694.208151,0
+DIA.US,D,20061204,000000,99.234,100.068,99.192,99.8383,7707535.2816708,0
+DIA.US,D,20061205,000000,99.9786,100.287,99.7983,100.277,8099932.5389829,0
+DIA.US,D,20061206,000000,100.247,100.317,99.9786,100.108,5197839.7105411,0
+DIA.US,D,20061207,000000,100.267,100.517,99.7584,99.8183,7896307.3539363,0
+DIA.US,D,20061208,000000,99.7584,100.297,99.4687,99.9986,8984403.4726112,0
+DIA.US,D,20061211,000000,100.068,100.437,100.029,100.267,4797092.9577643,0
+DIA.US,D,20061212,000000,100.217,100.257,99.6485,100.148,11018103.726872,0
+DIA.US,D,20061213,000000,100.517,100.587,100.029,100.267,5455589.9668963,0
+DIA.US,D,20061214,000000,100.158,101.097,100.158,100.977,8408868.8762757,0
+DIA.US,D,20061215,000000,100.957,101.277,100.877,100.917,11496425.410779,0
+DIA.US,D,20061218,000000,101.047,101.317,100.827,100.977,8306874.0983821,0
+DIA.US,D,20061219,000000,100.717,101.327,100.557,101.097,7592890.6327557,0
+DIA.US,D,20061220,000000,101.137,101.377,101.027,101.137,5854996.3558766,0
+DIA.US,D,20061221,000000,101.167,101.287,100.577,100.787,7354280.8514975,0
+DIA.US,D,20061222,000000,100.807,100.987,100.138,100.138,8360263.4210795,0
+DIA.US,D,20061226,000000,100.128,100.807,100.128,100.767,5003297.7675337,0
+DIA.US,D,20061227,000000,101.087,101.607,100.997,101.567,7014288.9156789,0
+DIA.US,D,20061228,000000,101.537,101.737,101.277,101.457,8213343.9330829,0
+DIA.US,D,20061229,000000,101.457,101.697,101.067,101.127,6059602.5390716,0
+DIA.US,D,20070103,000000,101.757,102.166,100.687,101.187,14145790.092774,0
+DIA.US,D,20070104,000000,101.197,101.567,100.697,101.337,12665406.828823,0
+DIA.US,D,20070105,000000,101.187,101.217,100.407,100.587,11524778.259303,0
+DIA.US,D,20070108,000000,100.687,101.107,100.198,100.907,9932700.3480133,0
+DIA.US,D,20070109,000000,101.067,101.257,100.327,100.857,9131322.9606077,0
+DIA.US,D,20070110,000000,100.587,101.237,100.387,101.147,10998951.239554,0
+DIA.US,D,20070111,000000,101.227,101.936,101.077,101.607,10225072.831877,0
+DIA.US,D,20070112,000000,101.567,102.166,101.457,102.166,7847209.3976288,0
+DIA.US,D,20070116,000000,102.066,102.226,101.877,102.186,8656196.5278139,0
+DIA.US,D,20070117,000000,102.066,102.535,101.996,102.226,10764890.086444,0
+DIA.US,D,20070118,000000,102.406,102.525,101.966,102.056,12796988.711076,0
+DIA.US,D,20070119,000000,101.837,102.186,101.777,102.076,13482493.199844,0
+DIA.US,D,20070122,000000,102.026,102.056,101.097,101.407,12560957.553522,0
+DIA.US,D,20070123,000000,101.367,101.986,101.267,101.916,8097233.7930563,0
+DIA.US,D,20070124,000000,102.056,102.545,101.956,102.515,12419557.681638,0
+DIA.US,D,20070125,000000,102.475,102.545,101.447,101.587,10804653.545064,0
+DIA.US,D,20070126,000000,101.807,101.867,100.977,101.427,12993867.031307,0
+DIA.US,D,20070129,000000,101.477,101.896,101.347,101.467,8201809.1966913,0
+DIA.US,D,20070130,000000,101.537,101.857,101.327,101.757,9378396.353442,0
+DIA.US,D,20070131,000000,101.787,102.865,101.727,102.645,12022736.923492,0
+DIA.US,D,20070201,000000,102.835,103.075,102.595,103.055,10688294.151427,0
+DIA.US,D,20070202,000000,103.105,103.125,102.715,102.895,7316594.5063036,0
+DIA.US,D,20070205,000000,102.815,103.055,102.645,103.025,5677143.3936137,0
+DIA.US,D,20070206,000000,102.985,103.095,102.695,103.005,8905722.416019,0
+DIA.US,D,20070207,000000,103.075,103.285,102.725,103.095,7280391.6705546,0
+DIA.US,D,20070208,000000,102.915,102.945,102.256,102.845,7720045.0100997,0
+DIA.US,D,20070209,000000,102.895,103.095,102.026,102.336,8108280.0324107,0
+DIA.US,D,20070212,000000,102.336,102.485,101.966,102.116,11302067.655178,0
+DIA.US,D,20070213,000000,102.465,103.235,102.425,102.995,7875159.8367092,0
+DIA.US,D,20070214,000000,103.085,103.914,103.035,103.614,9078872.5932809,0
+DIA.US,D,20070215,000000,103.714,103.984,103.624,103.864,7462284.7435592,0
+DIA.US,D,20070216,000000,103.555,103.674,103.485,103.674,7137030.8033922,0
+DIA.US,D,20070220,000000,103.594,103.934,103.175,103.764,6888110.5313908,0
+DIA.US,D,20070221,000000,103.475,103.694,103.225,103.535,6509814.6219524,0
+DIA.US,D,20070222,000000,103.555,103.694,102.815,103.095,8863009.9568426,0
+DIA.US,D,20070223,000000,103.045,103.055,102.665,102.785,7262467.4329579,0
+DIA.US,D,20070226,000000,103.155,103.235,102.525,102.735,9327947.0221342,0
+DIA.US,D,20070227,000000,101.926,102.815,97.9522,98.8543,39435983.419949,0
+DIA.US,D,20070228,000000,99.5486,100.367,98.7655,99.7384,24487223.319307,0
+DIA.US,D,20070301,000000,98.6955,99.9283,97.6195,99.5786,30536870.729209,0
+DIA.US,D,20070302,000000,99.192,99.6086,98.3338,98.3338,21506820.812143,0
+DIA.US,D,20070305,000000,97.8833,99.13,97.8034,97.8234,19332859.845072,0
+DIA.US,D,20070306,000000,97.8234,99.4388,97.8234,99.2439,11106964.140782,0
+DIA.US,D,20070307,000000,99.204,99.6985,99.0891,99.192,8556405.9926984,0
+DIA.US,D,20070308,000000,99.7983,100.039,99.4288,99.8383,9292974.4381447,0
+DIA.US,D,20070309,000000,100.178,100.267,99.4786,99.9886,11434314.213727,0
+DIA.US,D,20070312,000000,99.7684,101.037,99.6285,100.108,7850647.8962407,0
+DIA.US,D,20070313,000000,99.6285,99.9886,98.256,98.3828,16833451.741259,0
+DIA.US,D,20070314,000000,98.3928,98.9293,97.183,98.8993,28018734.569929,0
+DIA.US,D,20070315,000000,98.5646,99.234,98.5446,99.0111,9704772.4353686,0
+DIA.US,D,20070316,000000,98.9293,99.0111,97.7844,98.4028,10423185.40794,0
+DIA.US,D,20070319,000000,98.8153,99.4288,98.7655,99.4288,8384117.6923813,0
+DIA.US,D,20070320,000000,99.234,99.8583,99.204,99.8583,9283900.2052723,0
+DIA.US,D,20070321,000000,99.8383,101.397,99.4687,101.037,11935994.664768,0
+DIA.US,D,20070322,000000,101.177,101.327,100.777,101.167,7951477.4885785,0
+DIA.US,D,20070323,000000,101.217,101.627,101.097,101.347,6476735.9650004,0
+DIA.US,D,20070326,000000,101.407,101.407,100.457,101.087,9811920.4565968,0
+DIA.US,D,20070327,000000,100.977,100.977,100.527,100.697,9687345.7039757,0
+DIA.US,D,20070328,000000,100.407,100.487,99.5886,99.9986,17023609.223155,0
+DIA.US,D,20070329,000000,100.537,100.577,99.6585,100.247,11178951.386539,0
+DIA.US,D,20070330,000000,100.287,100.847,99.4786,100.467,12063777.681742,0
+DIA.US,D,20070402,000000,100.457,100.647,100.068,100.517,7604004.9413694,0
+DIA.US,D,20070403,000000,100.977,101.847,100.977,101.607,8995818.0867804,0
+DIA.US,D,20070404,000000,101.697,101.926,101.517,101.777,5989395.1042407,0
+DIA.US,D,20070405,000000,101.717,102.186,101.567,102.016,4966175.9967844,0
+DIA.US,D,20070409,000000,102.196,102.356,102.056,102.156,4331774.504417,0
+DIA.US,D,20070410,000000,102.156,102.326,102.026,102.116,6959294.960296,0
+DIA.US,D,20070411,000000,102.236,102.256,101.227,101.537,11710628.358512,0
+DIA.US,D,20070412,000000,101.407,102.066,101.007,101.986,7399277.6349337,0
+DIA.US,D,20070413,000000,102.236,102.575,101.797,102.575,7365446.2120555,0
+DIA.US,D,20070416,000000,102.845,103.465,102.825,103.265,9899289.3529131,0
+DIA.US,D,20070417,000000,103.455,103.954,103.265,103.844,9738439.6912096,0
+DIA.US,D,20070418,000000,103.584,104.364,103.465,104.104,11319136.021942,0
+DIA.US,D,20070419,000000,103.495,104.294,103.445,104.274,10813299.342011,0
+DIA.US,D,20070420,000000,104.953,105.312,104.783,105.312,12620676.316314,0
+DIA.US,D,20070423,000000,105.183,105.432,104.494,105.003,9218098.2529423,0
+DIA.US,D,20070424,000000,105.123,105.472,104.793,105.243,12999879.14853,0
+DIA.US,D,20070425,000000,105.602,106.532,105.312,106.202,15526566.007997,0
+DIA.US,D,20070426,000000,106.372,106.732,106.202,106.712,11918831.201246,0
+DIA.US,D,20070427,000000,106.292,106.852,106.212,106.742,9241335.8968366,0
+DIA.US,D,20070430,000000,106.692,107.27,106.142,106.252,12634295.173261,0
+DIA.US,D,20070501,000000,106.412,106.822,105.942,106.802,26059975.567074,0
+DIA.US,D,20070502,000000,106.922,107.72,106.842,107.41,11469197.707069,0
+DIA.US,D,20070503,000000,107.54,107.67,107.22,107.63,11548834.736347,0
+DIA.US,D,20070504,000000,107.84,107.96,107.49,107.91,13120289.664113,0
+DIA.US,D,20070507,000000,107.96,108.22,107.91,108.14,12860439.270905,0
+DIA.US,D,20070508,000000,107.87,108.3,107.59,108.21,11616881.973213,0
+DIA.US,D,20070509,000000,108.11,108.729,107.96,108.56,11820348.997334,0
+DIA.US,D,20070510,000000,108.27,108.46,107.47,107.73,18234171.94945,0
+DIA.US,D,20070511,000000,107.83,108.55,107.79,108.55,12462835.716278,0
+DIA.US,D,20070514,000000,108.58,108.879,108.18,108.689,13178421.812553,0
+DIA.US,D,20070515,000000,108.749,109.668,108.6,109.009,26384059.316593,0
+DIA.US,D,20070516,000000,109.159,109.858,108.799,109.828,18965880.449987,0
+DIA.US,D,20070517,000000,109.678,110.058,109.479,109.658,15734105.175452,0
+DIA.US,D,20070518,000000,109.788,110.148,109.728,110.148,11646187.791369,0
+DIA.US,D,20070521,000000,110.058,110.347,109.868,109.898,10435679.120073,0
+DIA.US,D,20070522,000000,110.038,110.347,109.828,109.868,13744980.27583,0
+DIA.US,D,20070523,000000,110.198,110.537,109.668,109.898,13824868.560756,0
+DIA.US,D,20070524,000000,109.968,110.837,109.039,109.209,34568131.466149,0
+DIA.US,D,20070525,000000,109.518,109.758,109.209,109.638,12554383.864909,0
+DIA.US,D,20070529,000000,109.878,110.487,109.359,109.918,14946910.218419,0
+DIA.US,D,20070530,000000,109.369,110.827,109.239,110.797,17905044.067615,0
+DIA.US,D,20070531,000000,110.897,111.077,110.607,110.807,11078582.26272,0
+DIA.US,D,20070601,000000,111.037,111.247,110.687,111.037,11775224.083528,0
+DIA.US,D,20070604,000000,110.747,111.217,110.657,111.007,9122120.5973649,0
+DIA.US,D,20070605,000000,110.777,110.837,110.088,110.537,16489685.965625,0
+DIA.US,D,20070606,000000,110.148,110.148,109.159,109.279,18464653.460336,0
+DIA.US,D,20070607,000000,109.129,109.538,107.61,107.74,31948081.611476,0
+DIA.US,D,20070608,000000,107.96,109.099,107.101,108.999,24007760.474289,0
+DIA.US,D,20070611,000000,108.969,109.518,108.729,109.109,12609798.24807,0
+DIA.US,D,20070612,000000,108.659,109.269,108.05,108.05,24693403.103612,0
+DIA.US,D,20070613,000000,108.56,109.638,108.31,109.548,21180189.470494,0
+DIA.US,D,20070614,000000,109.688,110.457,109.598,110.317,15649335.924229,0
+DIA.US,D,20070615,000000,110.857,111.257,110.707,110.717,14231386.185293,0
+DIA.US,D,20070618,000000,110.967,110.997,110.507,110.517,12492325.72184,0
+DIA.US,D,20070619,000000,110.407,110.897,110.258,110.787,13096845.810404,0
+DIA.US,D,20070620,000000,111.037,111.047,109.459,109.598,21440500.33222,0
+DIA.US,D,20070621,000000,109.548,110.188,108.819,110.038,33074603.82803,0
+DIA.US,D,20070622,000000,109.678,109.888,108.54,108.889,27180905.093163,0
+DIA.US,D,20070625,000000,108.769,109.518,108.02,108.59,24235386.079341,0
+DIA.US,D,20070626,000000,108.769,109.249,107.96,107.96,26789980.334093,0
+DIA.US,D,20070627,000000,107.89,109.089,107.74,109.009,25857995.055454,0
+DIA.US,D,20070628,000000,108.989,109.808,108.839,108.989,17104690.722154,0
+DIA.US,D,20070629,000000,109.189,109.828,107.99,109.079,23893851.573985,0
+DIA.US,D,20070702,000000,109.239,110.038,109.199,109.968,10876504.652303,0
+DIA.US,D,20070703,000000,110.158,110.447,110.018,110.307,9231272.6576676,0
+DIA.US,D,20070705,000000,110.218,110.337,109.758,110.198,11528075.614304,0
+DIA.US,D,20070706,000000,110.258,110.827,110.028,110.657,10087673.029994,0
+DIA.US,D,20070709,000000,110.887,111.107,110.657,110.957,11892587.498739,0
+DIA.US,D,20070710,000000,110.607,110.767,109.618,109.748,15494945.835027,0
+DIA.US,D,20070711,000000,109.638,110.507,109.518,110.487,20499453.833949,0
+DIA.US,D,20070712,000000,110.837,112.745,110.837,112.475,16592203.275185,0
+DIA.US,D,20070713,000000,112.595,113.255,112.535,112.945,10446324.95202,0
+DIA.US,D,20070716,000000,113.005,113.684,112.955,113.375,14284881.615953,0
+DIA.US,D,20070717,000000,113.505,114.213,113.435,113.645,16328392.852717,0
+DIA.US,D,20070718,000000,113.285,113.565,112.425,113.285,25555326.095107,0
+DIA.US,D,20070719,000000,113.754,113.954,113.435,113.714,10718841.232545,0
+DIA.US,D,20070720,000000,113.215,113.455,112.105,112.645,23663382.075322,0
+DIA.US,D,20070723,000000,113.115,113.495,112.865,113.205,15599419.134773,0
+DIA.US,D,20070724,000000,112.625,112.875,111.297,111.607,25591642.045948,0
+DIA.US,D,20070725,000000,112.155,112.275,110.927,111.777,27541877.376116,0
+DIA.US,D,20070726,000000,110.997,111.497,106.672,109.479,57428203.187306,0
+DIA.US,D,20070727,000000,109.399,109.808,107.38,107.38,38575201.589566,0
+DIA.US,D,20070730,000000,108.05,108.799,107.4,108.53,28045357.658453,0
+DIA.US,D,20070731,000000,109.129,109.578,107.071,107.43,28541727.706253,0
+DIA.US,D,20070801,000000,107.21,108.749,106.712,108.44,51788707.099164,0
+DIA.US,D,20070802,000000,108.52,109.728,108.11,109.528,27782941.654782,0
+DIA.US,D,20070803,000000,109.259,109.488,106.961,107.45,41806813.698084,0
+DIA.US,D,20070806,000000,107.64,109.399,106.961,109.079,38341742.048588,0
+DIA.US,D,20070807,000000,108.829,110.577,108.43,109.758,38843388.464998,0
+DIA.US,D,20070808,000000,110.058,111.337,109.628,110.997,33945524.974989,0
+DIA.US,D,20070809,000000,109.399,110.407,107.93,107.95,47935066.087171,0
+DIA.US,D,20070810,000000,107.22,108.21,106.222,107.25,45757248.195747,0
+DIA.US,D,20070813,000000,108.31,108.47,107.42,107.44,20971427.058409,0
+DIA.US,D,20070814,000000,107.74,108.03,105.922,106.102,25614722.529935,0
+DIA.US,D,20070815,000000,105.852,106.802,104.484,104.744,35552170.708782,0
+DIA.US,D,20070816,000000,103.924,105.063,101.896,104.983,64523281.304578,0
+DIA.US,D,20070817,000000,106.752,107.2,104.843,106.152,40870332.845276,0
+DIA.US,D,20070820,000000,106.502,107.071,105.412,106.512,20750612.383358,0
+DIA.US,D,20070821,000000,106.392,107.041,106.042,106.262,17654342.983669,0
+DIA.US,D,20070822,000000,106.991,107.64,106.842,107.54,15721538.388967,0
+DIA.US,D,20070823,000000,107.9,108.17,107.011,107.43,17252852.474132,0
+DIA.US,D,20070824,000000,107.45,108.719,107.3,108.61,11866118.567067,0
+DIA.US,D,20070827,000000,108.39,108.749,108.11,108.21,10442558.119333,0
+DIA.US,D,20070828,000000,107.74,107.88,105.942,106.102,16027187.381445,0
+DIA.US,D,20070829,000000,106.612,108.08,106.512,107.91,13127037.529948,0
+DIA.US,D,20070830,000000,107.22,108.19,107.101,107.77,15595119.760234,0
+DIA.US,D,20070831,000000,108.55,109.109,108.03,108.43,13646237.807103,0
+DIA.US,D,20070904,000000,108.3,109.638,108.2,109.169,14241525.50187,0
+DIA.US,D,20070905,000000,108.729,108.779,107.72,108.3,13784697.687599,0
+DIA.US,D,20070906,000000,108.49,108.899,107.92,108.53,12377111.493388,0
+DIA.US,D,20070907,000000,107.61,107.66,106.402,106.941,22395341.866698,0
+DIA.US,D,20070910,000000,107.18,107.34,105.882,106.902,17676686.718026,0
+DIA.US,D,20070911,000000,107.22,108.33,107.15,108.17,14118163.983694,0
+DIA.US,D,20070912,000000,108.06,108.659,107.91,108.32,13995986.670425,0
+DIA.US,D,20070913,000000,108.819,109.528,108.639,109.149,10214511.085485,0
+DIA.US,D,20070914,000000,108.53,109.459,108.39,109.269,12688119.939015,0
+DIA.US,D,20070917,000000,109.009,109.379,108.659,108.959,10769556.834779,0
+DIA.US,D,20070918,000000,109.459,111.767,109.229,111.667,22538213.235804,0
+DIA.US,D,20070919,000000,112.355,113.265,112.115,112.335,16637681.548529,0
+DIA.US,D,20070920,000000,112.435,112.455,111.797,111.946,11847587.712248,0
+DIA.US,D,20070921,000000,112.505,113.045,112.115,112.115,10128345.413428,0
+DIA.US,D,20070924,000000,112.495,112.745,111.677,111.817,11593762.449504,0
+DIA.US,D,20070925,000000,111.397,112.045,111.237,111.956,16554587.001288,0
+DIA.US,D,20070926,000000,112.495,113.035,112.235,112.645,10291109.02254,0
+DIA.US,D,20070927,000000,113.085,113.135,112.655,113.135,10986682.756587,0
+DIA.US,D,20070928,000000,112.985,113.105,112.495,112.945,12431953.293955,0
+DIA.US,D,20071001,000000,112.985,114.663,112.985,114.333,12475701.807299,0
+DIA.US,D,20071002,000000,114.513,114.603,113.804,113.904,15595731.38255,0
+DIA.US,D,20071003,000000,113.714,114.034,113.315,113.485,9721102.0504649,0
+DIA.US,D,20071004,000000,113.724,113.834,113.345,113.425,8881424.6935135,0
+DIA.US,D,20071005,000000,114.184,114.823,113.924,114.403,11486485.296887,0
+DIA.US,D,20071008,000000,114.293,114.313,113.814,114.024,6295880.9481997,0
+DIA.US,D,20071009,000000,114.403,115.183,114.064,115.103,11134829.493288,0
+DIA.US,D,20071010,000000,114.973,114.993,113.844,114.453,11942465.248473,0
+DIA.US,D,20071011,000000,114.943,115.432,113.375,113.984,26828898.933083,0
+DIA.US,D,20071012,000000,114.134,114.763,113.884,114.763,9470576.1447594,0
+DIA.US,D,20071015,000000,114.743,114.763,113.035,113.814,15200083.818107,0
+DIA.US,D,20071016,000000,113.485,113.525,112.795,113.165,17130613.097716,0
+DIA.US,D,20071017,000000,113.894,113.964,111.976,113.165,24869191.96569,0
+DIA.US,D,20071018,000000,112.645,113.165,112.385,112.865,14257240.491595,0
+DIA.US,D,20071019,000000,112.125,112.825,109.658,109.658,40603743.595401,0
+DIA.US,D,20071022,000000,108.959,110.367,108.849,110.108,20120749.508955,0
+DIA.US,D,20071023,000000,110.697,111.097,109.968,110.917,16356969.92939,0
+DIA.US,D,20071024,000000,110.627,111.197,109.349,110.967,27720373.993286,0
+DIA.US,D,20071025,000000,111.127,111.627,110.018,111.297,20401180.842908,0
+DIA.US,D,20071026,000000,111.866,112.245,111.247,112.145,12188688.776585,0
+DIA.US,D,20071029,000000,112.425,112.915,112.335,112.745,10633722.625858,0
+DIA.US,D,20071030,000000,112.355,112.655,111.906,112.045,10472804.894896,0
+DIA.US,D,20071031,000000,112.565,113.435,111.597,112.975,23785831.665627,0
+DIA.US,D,20071101,000000,112.085,112.115,110.048,110.437,31056384.325161,0
+DIA.US,D,20071102,000000,110.717,110.747,109.199,110.597,25761138.505617,0
+DIA.US,D,20071105,000000,109.588,110.637,109.219,109.908,17128255.699104,0
+DIA.US,D,20071106,000000,110.417,111.047,109.758,110.977,13615198.224875,0
+DIA.US,D,20071107,000000,109.888,110.347,108.06,108.39,22317544.709458,0
+DIA.US,D,20071108,000000,108.53,108.58,106.402,107.68,47104120.614759,0
+DIA.US,D,20071109,000000,106.802,107.35,105.822,105.942,25672226.038744,0
+DIA.US,D,20071112,000000,105.982,107.041,105.442,105.472,25414637.947389,0
+DIA.US,D,20071113,000000,106.412,108.43,106.372,108.23,18469114.999874,0
+DIA.US,D,20071114,000000,108.889,108.899,107.5,107.89,16831025.272369,0
+DIA.US,D,20071115,000000,107.43,108.02,106.392,106.912,22951901.155992,0
+DIA.US,D,20071116,000000,107.101,107.29,106.022,106.902,27603657.236037,0
+DIA.US,D,20071119,000000,106.552,107.041,105.073,105.332,26226965.476371,0
+DIA.US,D,20071120,000000,105.532,106.542,104.344,105.962,36741523.854703,0
+DIA.US,D,20071121,000000,104.973,105.362,103.884,103.884,22323057.318441,0
+DIA.US,D,20071123,000000,104.654,105.392,104.574,105.213,8877172.3668459,0
+DIA.US,D,20071126,000000,105.412,105.952,103.435,103.604,14098404.879151,0
+DIA.US,D,20071127,000000,104.024,105.592,103.804,105.113,28329861.135741,0
+DIA.US,D,20071128,000000,106.092,108.32,106.032,107.98,22088138.292461,0
+DIA.US,D,20071129,000000,107.72,108.49,107.44,108.25,19565413.464291,0
+DIA.US,D,20071130,000000,109.309,109.469,107.99,109.049,23189159.56225,0
+DIA.US,D,20071203,000000,108.659,108.989,108.11,108.37,15521366.717811,0
+DIA.US,D,20071204,000000,107.73,108.26,107.6,107.67,10057265.090449,0
+DIA.US,D,20071205,000000,108.659,109.439,108.53,109.259,14548960.311384,0
+DIA.US,D,20071206,000000,109.209,110.897,109.159,110.607,15119188.508552,0
+DIA.US,D,20071207,000000,110.927,111.187,110.617,110.887,10411690.71229,0
+DIA.US,D,20071210,000000,111.187,111.886,110.977,111.697,8994872.1242802,0
+DIA.US,D,20071211,000000,111.807,112.115,109.079,109.219,24997728.749608,0
+DIA.US,D,20071212,000000,111.327,111.477,108.37,109.728,19378350.130637,0
+DIA.US,D,20071213,000000,109.129,110.028,108.6,109.728,17314397.094702,0
+DIA.US,D,20071214,000000,109.179,109.838,108.45,108.48,15362670.246941,0
+DIA.US,D,20071217,000000,108.11,108.24,107.071,107.24,13295230.663505,0
+DIA.US,D,20071218,000000,107.86,108.05,106.592,107.75,16839847.248575,0
+DIA.US,D,20071219,000000,107.73,108.21,106.991,107.53,17604472.241064,0
+DIA.US,D,20071220,000000,107.96,107.98,107.041,107.89,15597771.45829,0
+DIA.US,D,20071221,000000,108.43,109.419,108.36,109.169,13541816.56032,0
+DIA.US,D,20071224,000000,109.538,110.138,109.508,110.008,4487027.4715822,0
+DIA.US,D,20071226,000000,109.738,110.148,109.538,110.078,7049069.3041128,0
+DIA.US,D,20071227,000000,109.658,109.718,108.39,108.649,9978244.6885793,0
+DIA.US,D,20071228,000000,109.089,109.219,107.97,108.44,9600430.2690484,0
+DIA.US,D,20071231,000000,108.22,108.31,107.43,107.75,7933354.0482966,0
+DIA.US,D,20080102,000000,107.7,107.86,105.522,106.212,18183437.327864,0
+DIA.US,D,20080103,000000,106.292,106.782,105.792,106.312,10072515.607583,0
+DIA.US,D,20080104,000000,105.312,105.432,103.914,104.214,18444416.869961,0
+DIA.US,D,20080107,000000,104.534,104.674,103.405,104.124,24142485.55469,0
+DIA.US,D,20080108,000000,104.524,104.883,102.136,102.316,26066259.961334,0
+DIA.US,D,20080109,000000,102.545,103.555,101.627,103.215,29656985.461415,0
+DIA.US,D,20080110,000000,102.895,105.113,102.685,103.914,31066590.709979,0
+DIA.US,D,20080111,000000,103.644,103.684,101.986,102.615,27573036.07955,0
+DIA.US,D,20080114,000000,103.455,104.004,103.025,103.644,9737552.788802,0
+DIA.US,D,20080115,000000,102.865,103.175,101.527,101.886,24326679.96927,0
+DIA.US,D,20080116,000000,101.327,102.565,100.747,101.327,31391267.06246,0
+DIA.US,D,20080117,000000,101.667,101.797,98.5846,98.9962,37931585.721734,0
+DIA.US,D,20080118,000000,99.4786,100.227,97.6785,98.0102,43688428.207773,0
+DIA.US,D,20080122,000000,94.5288,98.109,94.1531,96.9552,47041925.332152,0
+DIA.US,D,20080123,000000,95.3109,99.8483,94.5976,99.7784,52590222.627125,0
+DIA.US,D,20080124,000000,99.9283,100.727,99.4088,100.337,25245141.48772,0
+DIA.US,D,20080125,000000,101.327,101.367,98.9562,99.3718,24033462.625776,0
+DIA.US,D,20080128,000000,99.214,100.627,98.3728,100.417,23828045.617581,0
+DIA.US,D,20080129,000000,100.997,101.537,100.267,101.237,18728428.847155,0
+DIA.US,D,20080130,000000,100.977,103.025,100.377,100.617,30498860.054015,0
+DIA.US,D,20080131,000000,99.7484,103.175,99.5486,102.445,27321637.285696,0
+DIA.US,D,20080201,000000,102.865,103.714,102.406,103.574,22217839.260917,0
+DIA.US,D,20080204,000000,103.395,103.435,102.425,102.475,14390447.026903,0
+DIA.US,D,20080205,000000,101.347,101.527,99.6585,99.9686,20079147.179316,0
+DIA.US,D,20080206,000000,100.317,100.727,99.0311,99.4088,17502075.053727,0
+DIA.US,D,20080207,000000,98.8543,100.307,98.5646,99.7983,25834981.639707,0
+DIA.US,D,20080208,000000,99.3568,99.9183,98.4258,98.9862,19058374.56112,0
+DIA.US,D,20080211,000000,98.9293,99.6885,98.169,99.4687,14310523.70633,0
+DIA.US,D,20080212,000000,100.128,101.397,99.9686,100.617,22662626.824444,0
+DIA.US,D,20080213,000000,101.227,102.316,100.927,101.847,15327023.977488,0
+DIA.US,D,20080214,000000,102.176,102.186,100.597,100.807,13869625.099748,0
+DIA.US,D,20080215,000000,100.267,100.457,99.7484,100.257,11978960.381629,0
+DIA.US,D,20080219,000000,101.387,101.567,99.9686,100.537,11532086.695509,0
+DIA.US,D,20080220,000000,99.6485,101.257,99.3918,100.867,19255890.530146,0
+DIA.US,D,20080221,000000,101.337,101.597,99.6086,100.158,16560869.393511,0
+DIA.US,D,20080222,000000,100.158,100.847,98.8153,100.627,16852778.4058,0
+DIA.US,D,20080225,000000,100.577,102.316,100.317,102.096,17844134.092786,0
+DIA.US,D,20080226,000000,101.737,103.495,101.707,103.115,17104550.579562,0
+DIA.US,D,20080227,000000,102.635,103.674,102.535,103.125,14164856.4925,0
+DIA.US,D,20080228,000000,102.535,102.845,101.956,102.306,11049189.355954,0
+DIA.US,D,20080229,000000,101.357,101.357,99.4288,99.9986,20977454.19091,0
+DIA.US,D,20080303,000000,99.6086,99.8883,98.8943,99.6185,14603819.129267,0
+DIA.US,D,20080304,000000,98.7753,99.5586,97.8633,99.5386,25098991.782965,0
+DIA.US,D,20080305,000000,99.7184,100.467,98.7953,99.9083,17906945.001782,0
+DIA.US,D,20080306,000000,99.3718,99.5286,97.8234,98.199,16487541.783958,0
+DIA.US,D,20080307,000000,97.154,98.4028,96.1801,96.7035,24669853.141941,0
+DIA.US,D,20080310,000000,97.0122,97.0322,95.4748,95.9133,21865582.846206,0
+DIA.US,D,20080311,000000,97.5797,99.2439,96.7215,99.2439,24927057.843203,0
+DIA.US,D,20080312,000000,99.224,100.158,98.4657,98.6855,16006464.296069,0
+DIA.US,D,20080313,000000,97.4347,99.5086,96.7415,98.7753,29636004.113262,0
+DIA.US,D,20080314,000000,99.5086,99.5086,96.3579,97.5995,35904214.907566,0
+DIA.US,D,20080317,000000,95.6786,98.3338,95.6496,97.6585,33150632.185547,0
+DIA.US,D,20080318,000000,99.0311,100.997,98.5347,100.847,28361643.473711,0
+DIA.US,D,20080319,000000,101.197,101.467,98.3828,98.7255,21659409.068011,0
+DIA.US,D,20080320,000000,98.7753,100.547,98.2849,100.068,19485030.676217,0
+DIA.US,D,20080324,000000,100.847,102.535,100.757,101.926,18733209.711601,0
+DIA.US,D,20080325,000000,101.966,102.126,101.117,101.727,14767874.052268,0
+DIA.US,D,20080326,000000,101.447,101.457,100.537,100.727,15636761.129596,0
+DIA.US,D,20080327,000000,101.247,101.357,99.8683,100.108,21311005.57358,0
+DIA.US,D,20080328,000000,100.337,100.567,99.0891,99.3918,13637426.842102,0
+DIA.US,D,20080331,000000,99.119,100.128,98.9193,99.5386,14313694.932997,0
+DIA.US,D,20080401,000000,100.697,102.835,100.677,102.515,25945422.010844,0
+DIA.US,D,20080402,000000,102.745,103.165,102.016,102.615,16897839.254422,0
+DIA.US,D,20080403,000000,102.056,103.005,101.817,102.725,14082854.056462,0
+DIA.US,D,20080404,000000,102.685,103.115,101.797,102.535,15350994.366938,0
+DIA.US,D,20080407,000000,103.075,103.405,102.226,102.495,15826673.361954,0
+DIA.US,D,20080408,000000,101.996,102.555,101.827,102.555,15843754.741959,0
+DIA.US,D,20080409,000000,102.495,102.625,101.337,102.156,18458783.487742,0
+DIA.US,D,20080410,000000,102.056,102.845,101.607,102.406,17622986.078569,0
+DIA.US,D,20080411,000000,101.237,101.357,99.9986,100.267,20552627.937665,0
+DIA.US,D,20080414,000000,100.247,100.537,99.8283,100.128,14365966.118009,0
+DIA.US,D,20080415,000000,100.597,100.667,99.7784,100.377,15385551.528242,0
+DIA.US,D,20080416,000000,101.227,103.005,101.227,103.005,20566517.069613,0
+DIA.US,D,20080417,000000,102.276,103.035,102.166,103.035,16321098.430771,0
+DIA.US,D,20080418,000000,104.044,104.734,103.854,103.944,20799449.073833,0
+DIA.US,D,20080421,000000,103.834,104.364,103.555,104.094,13253851.560995,0
+DIA.US,D,20080422,000000,103.844,103.934,102.815,103.535,12381068.519592,0
+DIA.US,D,20080423,000000,103.624,104.274,103.175,103.475,12818091.18247,0
+DIA.US,D,20080424,000000,103.864,105.103,103.195,104.154,17939513.139289,0
+DIA.US,D,20080425,000000,104.803,104.833,103.495,104.714,15176005.318658,0
+DIA.US,D,20080428,000000,104.774,105.073,103.784,104.704,9703073.7069423,0
+DIA.US,D,20080429,000000,104.404,104.704,104.024,104.224,8982460.4956662,0
+DIA.US,D,20080430,000000,104.524,105.662,104.074,104.234,21747027.217938,0
+DIA.US,D,20080501,000000,104.074,105.822,104.004,105.642,22483781.852829,0
+DIA.US,D,20080502,000000,106.802,106.802,105.432,106.302,15485644.37095,0
+DIA.US,D,20080505,000000,106.002,106.112,105.123,105.352,10092110.545087,0
+DIA.US,D,20080506,000000,104.953,106.022,104.554,105.892,14872168.169699,0
+DIA.US,D,20080507,000000,105.912,105.992,104.074,104.414,16456924.631543,0
+DIA.US,D,20080508,000000,104.574,104.953,104.054,104.274,14143967.238051,0
+DIA.US,D,20080509,000000,103.764,104.094,103.385,103.634,11253775.518778,0
+DIA.US,D,20080512,000000,103.914,104.953,103.654,104.684,11185253.799134,0
+DIA.US,D,20080513,000000,104.873,104.873,103.984,104.424,10160288.91538,0
+DIA.US,D,20080514,000000,104.694,105.752,104.684,104.883,14474033.074237,0
+DIA.US,D,20080515,000000,104.883,105.842,104.684,105.722,11202805.657841,0
+DIA.US,D,20080516,000000,105.692,105.692,104.714,105.332,11999107.881356,0
+DIA.US,D,20080519,000000,105.412,106.772,105.272,105.872,13286859.145632,0
+DIA.US,D,20080520,000000,105.282,105.312,103.784,104.334,15469163.602058,0
+DIA.US,D,20080521,000000,104.444,104.534,102.166,102.505,20268575.91973,0
+DIA.US,D,20080522,000000,102.545,103.005,102.336,102.465,13314327.093787,0
+DIA.US,D,20080523,000000,102.136,102.286,101.257,101.297,13139940.658654,0
+DIA.US,D,20080527,000000,101.517,102.166,101.097,101.996,11626333.590067,0
+DIA.US,D,20080528,000000,102.246,102.445,101.547,102.306,10886783.110454,0
+DIA.US,D,20080529,000000,102.166,103.415,102.036,102.635,14852509.167009,0
+DIA.US,D,20080530,000000,103.035,103.145,102.356,102.555,9896806.8269866,0
+DIA.US,D,20080602,000000,102.425,102.445,100.987,101.757,16506383.955536,0
+DIA.US,D,20080603,000000,101.966,102.056,100.317,100.757,22132442.371082,0
+DIA.US,D,20080604,000000,100.647,101.657,100.377,100.787,17513372.548729,0
+DIA.US,D,20080605,000000,101.077,102.645,100.887,102.535,16018211.248387,0
+DIA.US,D,20080606,000000,101.777,101.817,99.16,99.2978,29478842.203782,0
+DIA.US,D,20080609,000000,99.5286,100.347,99.2639,99.9686,20319472.706316,0
+DIA.US,D,20080610,000000,99.3988,100.637,99.3718,99.9686,18191565.598236,0
+DIA.US,D,20080611,000000,99.7584,99.7883,98.3528,98.4028,24062172.837913,0
+DIA.US,D,20080612,000000,98.8153,99.8883,98.3048,98.8743,21104645.60594,0
+DIA.US,D,20080613,000000,99.182,100.247,98.9962,100.059,18849432.96672,0
+DIA.US,D,20080616,000000,99.6385,100.287,99.3988,99.7384,14212142.605289,0
+DIA.US,D,20080617,000000,100.297,100.337,98.8643,99.14,18784025.415686,0
+DIA.US,D,20080618,000000,98.6165,98.8053,97.6495,97.8333,22214313.673694,0
+DIA.US,D,20080619,000000,97.9912,98.6365,97.5337,98.0592,25342213.256539,0
+DIA.US,D,20080620,000000,97.2789,97.3579,96.0032,96.1381,26807563.224375,0
+DIA.US,D,20080623,000000,96.4447,96.5487,95.9632,96.21,16992883.96074,0
+DIA.US,D,20080624,000000,95.9632,96.7215,95.237,95.8754,23368215.748772,0
+DIA.US,D,20080625,000000,96.0991,96.8784,95.7534,95.8454,23215621.486793,0
+DIA.US,D,20080626,000000,95.1091,95.1471,93.0323,93.232,35583465.550734,0
+DIA.US,D,20080627,000000,93.1371,93.285,91.7505,92.254,31028975.437099,0
+DIA.US,D,20080630,000000,92.273,92.8893,91.6547,92.216,25947252.873715,0
+DIA.US,D,20080701,000000,91.3739,92.7235,90.8574,92.5228,39766948.170765,0
+DIA.US,D,20080702,000000,92.5328,92.8893,91.0722,91.1732,30359507.265002,0
+DIA.US,D,20080703,000000,91.7115,92.1432,90.6247,91.9194,25157855.675941,0
+DIA.US,D,20080707,000000,92.0133,92.6447,90.344,91.2271,34246329.037836,0
+DIA.US,D,20080708,000000,91.257,92.6357,90.8395,92.4948,38732381.51738,0
+DIA.US,D,20080709,000000,92.7335,92.8455,90.6007,90.7855,29833976.546733,0
+DIA.US,D,20080710,000000,90.7406,91.6187,90.1182,91.2371,40454126.362496,0
+DIA.US,D,20080711,000000,90.344,91.4189,89.2451,90.2341,43538678.840425,0
+DIA.US,D,20080714,000000,91.1921,91.3739,89.4639,89.8265,31931362.600176,0
+DIA.US,D,20080715,000000,89.2371,90.4449,88.0643,88.8525,50461808.002656,0
+DIA.US,D,20080716,000000,89.2091,91.4469,88.7846,91.1921,38139740.515578,0
+DIA.US,D,20080717,000000,92.0053,93.1771,91.1921,92.7905,44469070.497582,0
+DIA.US,D,20080718,000000,93.1671,93.5907,92.4598,93.4658,25980517.720111,0
+DIA.US,D,20080721,000000,93.8394,93.9223,92.7905,93.215,19976099.329941,0
+DIA.US,D,20080722,000000,92.6716,94.3529,92.5038,94.0781,30388284.545378,0
+DIA.US,D,20080723,000000,94.254,95.0142,93.9043,94.4678,30402711.224271,0
+DIA.US,D,20080724,000000,94.4868,94.5108,92.1792,92.3739,27575263.345754,0
+DIA.US,D,20080725,000000,92.6257,92.9753,92.0003,92.0133,23885520.096853,0
+DIA.US,D,20080728,000000,92.0932,92.31,90.3729,90.5089,19752006.319241,0
+DIA.US,D,20080729,000000,90.7296,92.6357,90.6527,92.5917,21115505.65585,0
+DIA.US,D,20080730,000000,93.1571,94.236,92.7155,94.1531,29979921.042693,0
+DIA.US,D,20080731,000000,93.267,93.9613,92.358,92.4598,30448236.545485,0
+DIA.US,D,20080801,000000,92.7705,92.8893,91.5168,91.9723,25221157.084011,0
+DIA.US,D,20080804,000000,91.9903,92.5038,91.1542,91.6737,19893608.396867,0
+DIA.US,D,20080805,000000,92.5038,94.3429,92.4688,94.288,28234664.274608,0
+DIA.US,D,20080806,000000,93.9413,95.0142,93.7176,94.6806,21812100.428787,0
+DIA.US,D,20080807,000000,93.9043,94.226,92.8695,93.1571,21977124.337713,0
+DIA.US,D,20080808,000000,92.8625,95.6406,92.7006,95.0811,38400810.149341,0
+DIA.US,D,20080811,000000,95.1181,96.5387,94.9423,95.7684,27660103.669292,0
+DIA.US,D,20080812,000000,95.4748,95.5337,94.3529,94.7565,27607877.530113,0
+DIA.US,D,20080813,000000,94.3529,94.4488,93.251,93.8314,34678883.154046,0
+DIA.US,D,20080814,000000,93.3809,95.3779,93.251,94.6276,30274599.873223,0
+DIA.US,D,20080815,000000,94.6536,95.1561,94.254,94.7166,20388351.789572,0
+DIA.US,D,20080818,000000,94.9923,95.0232,92.9093,93.3908,28996036.95793,0
+DIA.US,D,20080819,000000,92.7705,92.8545,92.0003,92.281,23627443.508462,0
+DIA.US,D,20080820,000000,92.6097,93.1271,91.7805,92.7235,26285421.954811,0
+DIA.US,D,20080821,000000,92.0642,93.323,91.9384,92.7335,20647314.279354,0
+DIA.US,D,20080822,000000,93.4658,94.5876,93.3729,94.5377,22190948.900448,0
+DIA.US,D,20080825,000000,94.0513,94.0881,92.4328,92.5917,23550716.440018,0
+DIA.US,D,20080826,000000,92.7335,93.0223,92.254,92.7535,17767535.154713,0
+DIA.US,D,20080827,000000,92.8794,93.9803,92.5817,93.4948,19017965.445555,0
+DIA.US,D,20080828,000000,94.0881,95.2549,94.0413,95.2151,20325311.647336,0
+DIA.US,D,20080829,000000,94.6996,95.1271,93.8314,93.8674,19536976.530211,0
+DIA.US,D,20080902,000000,95.0911,95.9433,93.323,93.6386,29587827.093991,0
+DIA.US,D,20080903,000000,93.7275,94.0961,92.9473,93.9223,21907745.746216,0
+DIA.US,D,20080904,000000,93.1671,93.285,91.0442,91.2181,43216765.299055,0
+DIA.US,D,20080905,000000,90.7106,91.5527,89.8794,91.345,38740560.839697,0
+DIA.US,D,20080908,000000,93.9413,94.236,91.3829,93.6386,46629969.174002,0
+DIA.US,D,20080909,000000,93.6386,94.27,91.4109,91.4798,39192628.810911,0
+DIA.US,D,20080910,000000,91.9653,92.7006,91.335,91.8694,47927811.705966,0
+DIA.US,D,20080911,000000,90.8764,93.3908,90.4179,93.3908,48163413.426575,0
+DIA.US,D,20080912,000000,92.4119,93.3729,91.8784,93.333,34711234.070535,0
+DIA.US,D,20080915,000000,90.3559,93.0223,89.1302,89.2661,54955796.557019,0
+DIA.US,D,20080916,000000,87.7037,90.3649,87.456,89.9524,59802611.105627,0
+DIA.US,D,20080917,000000,88.8046,89.0923,85.7657,86.7946,67503798.928871,0
+DIA.US,D,20080918,000000,87.328,90.2341,85.2532,89.3939,80330774.150694,0
+DIA.US,D,20080919,000000,94.3909,94.3909,91.5847,92.348,25605211.852988,0
+DIA.US,D,20080922,000000,92.5717,92.6816,89.3011,89.8265,26952330.522556,0
+DIA.US,D,20080923,000000,89.6317,90.5377,88.0103,88.2001,31333681.470132,0
+DIA.US,D,20080924,000000,88.5528,88.8046,87.36,88.0443,25332366.23737,0
+DIA.US,D,20080925,000000,88.6208,90.4099,88.4359,89.6387,33934659.919986,0
+DIA.US,D,20080926,000000,88.3261,90.7296,88.1831,90.3559,27049967.866837,0
+DIA.US,D,20080929,000000,89.2821,89.4099,84.5589,85.1622,44445900.922947,0
+DIA.US,D,20080930,000000,85.8166,88.3071,85.5379,88.0903,30349982.573796,0
+DIA.US,D,20081001,000000,87.446,88.4449,86.398,88.373,28055652.132901,0
+DIA.US,D,20081002,000000,87.388,87.5078,84.8606,85.5779,23995060.552342,0
+DIA.US,D,20081003,000000,85.9714,87.7466,83.8116,83.9006,37050691.427273,0
+DIA.US,D,20081006,000000,81.9925,82.465,77.4041,81.2193,61223394.727989,0
+DIA.US,D,20081007,000000,81.7368,82.2802,76.7558,77.2933,47666704.033498,0
+DIA.US,D,20081008,000000,75.8118,78.3672,74.3003,74.3003,65649145.851964,0
+DIA.US,D,20081009,000000,76.3613,76.8378,69.4293,69.5542,54598591.106751,0
+DIA.US,D,20081010,000000,66.9798,72.4232,64.1756,68.0917,90537057.864974,0
+DIA.US,D,20081013,000000,71.5731,77.2583,71.1026,77.2583,54124019.238216,0
+DIA.US,D,20081014,000000,79.5919,80.3262,73.9037,76.1515,71901732.749229,0
+DIA.US,D,20081015,000000,74.662,74.8398,68.9138,68.9977,44518392.682038,0
+DIA.US,D,20081016,000000,70.1715,73.2984,66.7261,73.0666,74111331.977605,0
+DIA.US,D,20081017,000000,71.2165,75.4092,70.8608,71.1675,54041086.855975,0
+DIA.US,D,20081020,000000,72.7469,75.8338,72.1466,75.8338,42379085.975067,0
+DIA.US,D,20081021,000000,74.4152,75.4402,73.1455,73.4792,32566197.533562,0
+DIA.US,D,20081022,000000,71.5901,71.8788,67.742,69.5122,45978206.016446,0
+DIA.US,D,20081023,000000,69.652,71.5311,66.9877,71.5311,73146937.723403,0
+DIA.US,D,20081024,000000,65.4783,69.802,65.1636,67.5462,60554535.175151,0
+DIA.US,D,20081027,000000,67.1366,69.9068,65.2516,65.2516,45615563.033585,0
+DIA.US,D,20081028,000000,68.1606,74.1005,66.4224,74.1005,65523700.213232,0
+DIA.US,D,20081029,000000,73.5691,76.1115,72.1146,72.4782,62169231.099872,0
+DIA.US,D,20081030,000000,74.8238,75.3303,72.9397,75.1974,52541111.657577,0
+DIA.US,D,20081031,000000,74.4432,76.8528,74.0925,76.0146,48454464.565994,0
+DIA.US,D,20081103,000000,75.7168,76.4861,75.2144,75.9586,22049839.323933,0
+DIA.US,D,20081104,000000,77.3662,78.4511,76.6839,78.2164,31581799.9263,0
+DIA.US,D,20081105,000000,77.2283,77.7129,74.1005,74.672,35571150.019898,0
+DIA.US,D,20081106,000000,73.8148,74.5182,70.3113,70.8368,53519681.335023,0
+DIA.US,D,20081107,000000,71.5041,73.2984,71.0536,73.2754,37952613.116739,0
+DIA.US,D,20081110,000000,74.525,74.589,71.3034,72.2994,29090424.996101,0
+DIA.US,D,20081111,000000,71.1855,72.2044,69.693,70.5211,38624835.090782,0
+DIA.US,D,20081112,000000,69.4373,69.9218,67.3474,67.5462,43996048.205714,0
+DIA.US,D,20081113,000000,67.9388,72.3553,64.9189,72.1146,79090048.734392,0
+DIA.US,D,20081114,000000,70.714,72.7559,68.4682,68.4682,55345647.223218,0
+DIA.US,D,20081117,000000,68.2725,69.9068,67.2485,67.4374,46872550.996742,0
+DIA.US,D,20081118,000000,67.4672,69.1415,66.1056,68.5682,51807093.807316,0
+DIA.US,D,20081119,000000,68.4752,69.4053,65.1866,65.3285,61100961.15398,0
+DIA.US,D,20081120,000000,64.5503,66.8189,61.2756,61.84,95646159.285865,0
+DIA.US,D,20081121,000000,62.7072,65.6341,60.5703,65.4783,112553083.78436,0
+DIA.US,D,20081124,000000,66.6281,69.8998,65.8839,68.2045,59496133.269816,0
+DIA.US,D,20081125,000000,69.4553,69.9787,67.3064,68.9508,54711862.358258,0
+DIA.US,D,20081126,000000,67.6042,70.9708,67.4672,70.8768,36569426.748923,0
+DIA.US,D,20081128,000000,70.4603,71.8338,70.4603,71.7829,8541220.541769,0
+DIA.US,D,20081201,000000,70.1615,70.2185,66.2316,66.3914,34394382.679814,0
+DIA.US,D,20081202,000000,67.1766,68.6321,66.2636,68.5822,36070249.845197,0
+DIA.US,D,20081203,000000,67.1926,70.1925,67.0217,69.9538,61102673.896665,0
+DIA.US,D,20081204,000000,68.8958,70.2944,67.2565,68.0827,49662563.785714,0
+DIA.US,D,20081205,000000,67.4523,70.706,66.1056,70.3893,53392818.254068,0
+DIA.US,D,20081208,000000,71.7999,73.4872,71.5391,72.4552,54148573.221463,0
+DIA.US,D,20081209,000000,71.8169,72.6859,70.4133,70.8198,41967010.695713,0
+DIA.US,D,20081210,000000,71.5901,72.2994,70.3603,71.2474,39471888.953198,0
+DIA.US,D,20081211,000000,70.4043,71.7619,69.3264,69.8109,32288098.572758,0
+DIA.US,D,20081212,000000,67.8899,70.749,67.6631,70.2085,42098257.236762,0
+DIA.US,D,20081215,000000,70.682,70.724,68.9817,69.9138,28165707.111907,0
+DIA.US,D,20081216,000000,70.4842,72.9677,70.1855,72.8199,37222505.244812,0
+DIA.US,D,20081217,000000,71.9118,73.0076,71.4961,71.8249,27896536.235271,0
+DIA.US,D,20081218,000000,72.2284,72.3883,69.4473,70.2085,31972177.128241,0
+DIA.US,D,20081219,000000,70.5122,71.3983,69.3973,69.3973,24190521.430349,0
+DIA.US,D,20081222,000000,69.759,69.8598,67.9557,69.0707,25035700.38508,0
+DIA.US,D,20081223,000000,69.5861,69.8668,68.1606,68.3484,21095509.309919,0
+DIA.US,D,20081224,000000,68.642,69.0487,68.4063,68.681,5107766.0621871,0
+DIA.US,D,20081226,000000,69.1096,69.3344,68.745,69.1575,6498864.4803758,0
+DIA.US,D,20081229,000000,69.3264,69.3344,67.9557,69.0317,12771073.342644,0
+DIA.US,D,20081230,000000,69.3094,70.5431,68.9887,70.4603,21814638.010731,0
+DIA.US,D,20081231,000000,70.5681,71.8408,70.4213,71.1506,22962477.917662,0
+DIA.US,D,20090102,000000,71.4961,73.674,71.1925,73.3324,30166839.228662,0
+DIA.US,D,20090105,000000,73.0666,73.4412,72.2494,72.9227,31452514.38053,0
+DIA.US,D,20090106,000000,73.3154,73.9037,72.663,73.2904,45744635.362411,0
+DIA.US,D,20090107,000000,72.2574,72.5031,70.9188,71.4293,40709833.540055,0
+DIA.US,D,20090108,000000,70.7859,71.1925,70.3603,71.0786,29020079.420714,0
+DIA.US,D,20090109,000000,71.2734,71.3453,69.795,70.0317,30068370.03799,0
+DIA.US,D,20090112,000000,69.736,69.9388,68.5022,68.9348,27770802.303206,0
+DIA.US,D,20090113,000000,68.788,69.3404,68.1516,68.6321,36642236.831902,0
+DIA.US,D,20090114,000000,67.6042,67.767,66.2486,66.7261,47733087.577588,0
+DIA.US,D,20090115,000000,66.7191,67.4592,65.0708,66.8029,54291864.017329,0
+DIA.US,D,20090116,000000,67.6541,67.7989,65.8839,67.2225,46187842.317697,0
+DIA.US,D,20090120,000000,66.8269,66.9967,64.5193,64.5583,45324387.76787,0
+DIA.US,D,20090121,000000,65.5683,66.9967,64.5093,66.8529,42762129.715339,0
+DIA.US,D,20090122,000000,65.773,66.6961,64.6751,65.9828,49300481.373224,0
+DIA.US,D,20090123,000000,64.6341,66.2854,64.2675,65.4603,54870245.510332,0
+DIA.US,D,20090126,000000,65.7401,66.8959,65.1936,65.9139,35496621.188122,0
+DIA.US,D,20090127,000000,66.2566,66.8529,65.6891,66.2715,28671751.002671,0
+DIA.US,D,20090128,000000,67.5112,68.3214,67.1426,68.0327,25900708.515648,0
+DIA.US,D,20090129,000000,67.1366,67.4294,66.1396,66.2854,25572166.229648,0
+DIA.US,D,20090130,000000,66.5292,66.6281,64.7141,65.1026,32131683.423092,0
+DIA.US,D,20090202,000000,64.3425,64.9728,63.9418,64.4843,28194246.149877,0
+DIA.US,D,20090203,000000,64.864,65.9368,64.2406,65.5523,29556907.633985,0
+DIA.US,D,20090204,000000,65.6891,66.4314,64.5023,64.791,33766074.38717,0
+DIA.US,D,20090205,000000,64.4363,65.9758,63.82,65.4873,48941046.654716,0
+DIA.US,D,20090206,000000,65.7481,67.695,65.6251,67.3624,36883288.097328,0
+DIA.US,D,20090209,000000,67.3144,67.713,66.7401,67.2735,25576263.398444,0
+DIA.US,D,20090210,000000,66.8429,67.2565,63.909,64.3825,60151191.780337,0
+DIA.US,D,20090211,000000,64.7301,65.0478,63.9598,64.6751,40860630.973793,0
+DIA.US,D,20090212,000000,63.76,64.7301,62.7162,64.6341,55825151.109995,0
+DIA.US,D,20090213,000000,64.6152,64.9988,63.794,63.86,29275512.319199,0
+DIA.US,D,20090217,000000,62.2805,62.6492,61.5573,61.5822,45085781.990685,0
+DIA.US,D,20090218,000000,61.9949,62.1877,61.0439,61.5912,43935229.323571,0
+DIA.US,D,20090219,000000,62.1367,62.1967,60.8041,61.0009,37968590.373317,0
+DIA.US,D,20090220,000000,59.6053,60.7341,58.932,59.9409,56893500.13635,0
+DIA.US,D,20090223,000000,60.3576,60.4934,57.7802,57.8421,44204433.233818,0
+DIA.US,D,20090224,000000,58.1847,59.9959,57.8421,59.6553,46066274.624706,0
+DIA.US,D,20090225,000000,59.3685,60.1987,58.1778,59.0768,53605551.706616,0
+DIA.US,D,20090226,000000,59.7371,60.2126,58.3446,58.4095,38508862.090292,0
+DIA.US,D,20090227,000000,57.4205,58.5353,57.2157,57.5244,43907520.129954,0
+DIA.US,D,20090302,000000,56.6204,56.7642,54.9551,55.1409,45331011.507409,0
+DIA.US,D,20090303,000000,55.6703,55.7682,54.5434,54.6454,37814543.633467,0
+DIA.US,D,20090304,000000,55.5634,56.8112,54.9869,55.9031,39274299.909819,0
+DIA.US,D,20090305,000000,54.8791,55.3207,53.2758,53.7143,43029639.902252,0
+DIA.US,D,20090306,000000,54.0949,54.9869,52.6623,54.0619,43985390.361545,0
+DIA.US,D,20090309,000000,53.2608,54.6094,53.047,53.2008,34516240.668175,0
+DIA.US,D,20090310,000000,54.1608,56.2847,54.0949,56.2097,38065448.92519,0
+DIA.US,D,20090311,000000,56.6543,57.1728,55.947,56.4845,26861264.86485,0
+DIA.US,D,20090312,000000,56.4025,58.5283,55.97,58.3516,26937232.160238,0
+DIA.US,D,20090313,000000,58.6902,59.0089,57.881,58.8051,26805487.111966,0
+DIA.US,D,20090316,000000,59.3206,60.2126,58.6992,58.7951,30100022.243554,0
+DIA.US,D,20090317,000000,58.7771,60.2556,58.4265,60.2226,25109101.068986,0
+DIA.US,D,20090318,000000,59.7441,61.7032,59.1158,60.9509,44078879.485085,0
+DIA.US,D,20090319,000000,61.6502,61.6852,60.0219,60.2466,31194186.536489,0
+DIA.US,D,20090320,000000,60.5094,60.6173,58.963,59.1328,28228642.147199,0
+DIA.US,D,20090323,000000,60.6093,63.2306,60.2996,63.2137,31566504.363334,0
+DIA.US,D,20090324,000000,62.5303,63.3685,62.1467,62.3555,25034877.547857,0
+DIA.US,D,20090325,000000,62.8,63.9179,61.3705,62.9299,37147084.505536,0
+DIA.US,D,20090326,000000,63.5573,64.4683,63.0168,64.3065,36101977.127149,0
+DIA.US,D,20090327,000000,63.5223,63.751,62.863,63.2565,24547951.108764,0
+DIA.US,D,20090330,000000,61.863,61.888,60.4594,61.1747,31681626.498082,0
+DIA.US,D,20090331,000000,61.822,62.785,61.1357,61.6592,34597574.423842,0
+DIA.US,D,20090401,000000,60.875,63.3095,60.8041,63.0258,31201126.59788,0
+DIA.US,D,20090402,000000,64.5343,65.6581,64.2086,64.807,37045761.411068,0
+DIA.US,D,20090403,000000,64.848,65.1936,64.1906,65.1706,25309469.940791,0
+DIA.US,D,20090406,000000,64.5982,64.9808,63.9,64.848,21897155.971306,0
+DIA.US,D,20090407,000000,64.0078,64.0078,63.1597,63.3225,21266510.300421,0
+DIA.US,D,20090408,000000,63.5573,64.1756,63.0568,63.7101,19293603.90284,0
+DIA.US,D,20090409,000000,65.0478,65.789,64.848,65.765,23679908.891066,0
+DIA.US,D,20090413,000000,65.0638,65.9978,64.791,65.4873,14729974.490129,0
+DIA.US,D,20090414,000000,65.0148,65.3135,64.2895,64.4443,22817507.412721,0
+DIA.US,D,20090415,000000,64.2595,65.4124,64.0078,65.2825,22418910.847722,0
+DIA.US,D,20090416,000000,65.7401,66.4963,64.807,66.0667,23968185.20715,0
+DIA.US,D,20090417,000000,66.2166,66.5382,65.7061,66.1056,20673395.81686,0
+DIA.US,D,20090420,000000,65.0788,65.1706,63.6921,63.838,20427369.489396,0
+DIA.US,D,20090421,000000,63.2755,64.848,63.2565,64.7061,22158560.946274,0
+DIA.US,D,20090422,000000,64.2505,65.4034,63.9478,64.0628,25122372.572507,0
+DIA.US,D,20090423,000000,64.1756,64.9189,63.4264,64.757,23960216.098722,0
+DIA.US,D,20090424,000000,65.1196,66.0727,64.9808,65.6341,21678747.744774,0
+DIA.US,D,20090427,000000,64.856,66.0398,64.765,65.2516,21586485.869939,0
+DIA.US,D,20090428,000000,64.6072,65.8139,64.5273,65.1376,20205690.935363,0
+DIA.US,D,20090429,000000,65.7061,67.1096,65.6031,66.4803,22207684.929063,0
+DIA.US,D,20090430,000000,67.2565,67.5252,66.1396,66.3984,21476584.046766,0
+DIA.US,D,20090501,000000,66.4963,66.8119,65.8229,66.7859,15170835.058008,0
+DIA.US,D,20090504,000000,67.2655,68.5352,67.1496,68.4852,17020249.805005,0
+DIA.US,D,20090505,000000,68.3384,68.745,67.9707,68.4183,14714021.257996,0
+DIA.US,D,20090506,000000,69.1415,69.3264,68.4433,69.2665,22542317.411732,0
+DIA.US,D,20090507,000000,69.759,69.8508,68.0077,68.4283,24356568.380202,0
+DIA.US,D,20090508,000000,69.2155,69.8918,68.788,69.693,22674457.862318,0
+DIA.US,D,20090511,000000,68.9138,69.0937,68.4513,68.642,16368185.340874,0
+DIA.US,D,20090512,000000,68.9208,69.3344,68.1057,68.8778,20644214.125001,0
+DIA.US,D,20090513,000000,68.0567,68.1755,67.3144,67.5792,21713252.853116,0
+DIA.US,D,20090514,000000,67.5702,68.2635,67.4294,67.7889,18448599.125333,0
+DIA.US,D,20090515,000000,67.5952,68.2505,66.8889,67.2984,28402317.859184,0
+DIA.US,D,20090518,000000,67.9468,69.1965,67.8829,69.1965,15643590.077931,0
+DIA.US,D,20090519,000000,69.0547,69.4203,68.8029,68.8958,21981509.799844,0
+DIA.US,D,20090520,000000,69.3803,69.8998,68.3714,68.4433,22206436.658969,0
+DIA.US,D,20090521,000000,67.703,67.742,66.9039,67.5542,24595805.800071,0
+DIA.US,D,20090522,000000,67.8139,68.0827,67.1986,67.3704,12473508.575725,0
+DIA.US,D,20090526,000000,66.8799,69.1505,66.8799,68.9817,16744583.319201,0
+DIA.US,D,20090527,000000,69.0777,69.1575,67.4523,67.6042,16844789.277002,0
+DIA.US,D,20090528,000000,68.1236,68.656,67.0937,68.3054,21831405.070921,0
+DIA.US,D,20090529,000000,68.6062,69.727,68.0977,69.4203,18753507.364105,0
+DIA.US,D,20090601,000000,70.1465,71.2734,69.9618,71.0126,15906202.281232,0
+DIA.US,D,20090602,000000,70.8438,71.5141,70.667,71.1326,12953876.341483,0
+DIA.US,D,20090603,000000,70.741,70.8198,69.9867,70.682,11647565.19285,0
+DIA.US,D,20090604,000000,70.65,71.2644,70.3203,71.1416,14441689.164878,0
+DIA.US,D,20090605,000000,71.7459,71.9867,70.8288,71.4622,20664282.544265,0
+DIA.US,D,20090608,000000,70.9098,71.8638,70.3203,71.3273,28905096.42754,0
+DIA.US,D,20090609,000000,71.5141,71.7279,71.0866,71.3273,27531492.810003,0
+DIA.US,D,20090610,000000,71.9867,72.0146,70.3833,71.2544,30877764.582713,0
+DIA.US,D,20090611,000000,71.4293,72.3703,71.3813,71.4293,26633249.863593,0
+DIA.US,D,20090612,000000,71.2165,71.8079,71.0296,71.7919,15641922.381079,0
+DIA.US,D,20090615,000000,70.9188,70.9558,69.9218,70.3203,17192868.441434,0
+DIA.US,D,20090616,000000,70.4683,70.5281,69.2825,69.3184,15756096.55129,0
+DIA.US,D,20090617,000000,69.2825,69.8109,68.9667,69.2925,16571562.273328,0
+DIA.US,D,20090618,000000,69.3344,70.0407,69.0847,69.6081,16428356.564036,0
+DIA.US,D,20090619,000000,69.8918,70.0027,69.0397,69.3573,17040455.363806,0
+DIA.US,D,20090622,000000,68.763,68.9208,67.736,67.736,25351784.995615,0
+DIA.US,D,20090623,000000,67.8139,68.0567,67.3544,67.6191,14915370.126931,0
+DIA.US,D,20090624,000000,68.0827,68.5202,67.1366,67.5032,18855413.051351,0
+DIA.US,D,20090625,000000,67.2225,69.0237,67.1276,68.8778,17004609.891668,0
+DIA.US,D,20090626,000000,68.665,68.8519,68.3054,68.5112,9549410.3571849,0
+DIA.US,D,20090629,000000,68.706,69.3883,68.5352,69.3094,9241991.5639664,0
+DIA.US,D,20090630,000000,69.3733,69.6261,68.2575,68.8279,16475918.957937,0
+DIA.US,D,20090701,000000,69.0847,69.787,69.0487,69.1266,11225906.162198,0
+DIA.US,D,20090702,000000,68.2914,68.3214,67.4374,67.4672,20277824.329824,0
+DIA.US,D,20090706,000000,66.8269,67.727,66.7261,67.6791,15210836.759036,0
+DIA.US,D,20090707,000000,67.6042,67.6271,66.2924,66.3024,18713790.953356,0
+DIA.US,D,20090708,000000,66.6012,66.8889,65.8229,66.6012,21975483.668362,0
+DIA.US,D,20090709,000000,66.8529,66.9967,66.2854,66.4803,14059823.623402,0
+DIA.US,D,20090710,000000,66.1906,66.6091,65.8749,66.2166,19667335.167833,0
+DIA.US,D,20090713,000000,66.4164,67.7889,66.1746,67.727,17662184.962744,0
+DIA.US,D,20090714,000000,67.9159,68.0567,67.4214,68.0157,12630521.333445,0
+DIA.US,D,20090715,000000,68.771,70.2085,68.728,70.0806,14262473.816411,0
+DIA.US,D,20090716,000000,70.0077,71.1326,69.9388,70.9188,14490075.397019,0
+DIA.US,D,20090717,000000,70.9098,71.1675,70.4932,71.1026,11142709.511068,0
+DIA.US,D,20090720,000000,71.4423,71.9787,71.1675,71.8079,16142172.376656,0
+DIA.US,D,20090721,000000,72.4632,72.5761,71.6201,72.4942,17919321.594748,0
+DIA.US,D,20090722,000000,72.1625,72.7889,72.0586,72.2574,14554239.683052,0
+DIA.US,D,20090723,000000,72.2734,73.9887,72.2284,73.6839,20282197.779733,0
+DIA.US,D,20090724,000000,73.4962,74.0127,73.2254,73.9617,13378268.152691,0
+DIA.US,D,20090727,000000,73.8697,74.1964,73.4712,74.1005,12340059.793935,0
+DIA.US,D,20090728,000000,73.668,74.2034,73.2344,73.9807,14361092.158841,0
+DIA.US,D,20090729,000000,73.7229,73.9447,73.2984,73.7229,11128860.419861,0
+DIA.US,D,20090730,000000,74.4512,75.1785,74.1964,74.3163,14318618.943091,0
+DIA.US,D,20090731,000000,74.3552,74.9617,74.2684,74.525,11232616.990348,0
+DIA.US,D,20090803,000000,75.1705,75.607,74.7688,75.4921,12083604.855542,0
+DIA.US,D,20090804,000000,75.2773,75.8018,75.2323,75.7588,15153499.4193,0
+DIA.US,D,20090805,000000,75.7098,75.7838,74.8897,75.4651,13987727.266626,0
+DIA.US,D,20090806,000000,75.8018,75.8897,74.9467,75.3073,12869926.924426,0
+DIA.US,D,20090807,000000,76.0535,76.8298,75.697,76.2503,14501520.041744,0
+DIA.US,D,20090810,000000,76.0056,76.2673,75.607,76.0146,16020717.798758,0
+DIA.US,D,20090811,000000,75.7588,75.7928,75.0365,75.2683,11423615.327799,0
+DIA.US,D,20090812,000000,75.2413,76.7628,75.2224,76.2353,16683534.202799,0
+DIA.US,D,20090813,000000,76.5341,76.633,75.7418,76.576,12537245.42685,0
+DIA.US,D,20090814,000000,76.4791,76.5171,75.1974,75.9416,13317083.898788,0
+DIA.US,D,20090817,000000,74.687,74.7768,74.3003,74.4852,14889549.855258,0
+DIA.US,D,20090818,000000,74.6939,75.2773,74.589,75.0365,10481511.753972,0
+DIA.US,D,20090819,000000,74.541,75.9736,74.4432,75.7098,17550309.131052,0
+DIA.US,D,20090820,000000,75.7248,76.3842,75.548,76.2503,10154420.944824,0
+DIA.US,D,20090821,000000,76.4061,77.4041,76.3453,77.2583,14569279.986296,0
+DIA.US,D,20090824,000000,77.5869,77.9676,77.1484,77.3423,11483835.600868,0
+DIA.US,D,20090825,000000,77.6019,78.7109,77.4591,77.6259,17953392.261052,0
+DIA.US,D,20090826,000000,77.4421,77.9216,77.1304,77.6089,14115312.081933,0
+DIA.US,D,20090827,000000,77.6439,78.1434,76.9086,77.8976,16079637.748771,0
+DIA.US,D,20090828,000000,78.3672,78.4171,77.2443,77.7059,13274275.341833,0
+DIA.US,D,20090831,000000,76.9956,77.3113,76.7558,77.2743,12140500.746111,0
+DIA.US,D,20090901,000000,76.9086,77.7718,75.588,75.7748,22027096.183187,0
+DIA.US,D,20090902,000000,75.557,75.9506,75.3672,75.4651,13417105.669181,0
+DIA.US,D,20090903,000000,75.8018,76.1045,75.3073,75.9736,8914438.2842619,0
+DIA.US,D,20090904,000000,76.0695,76.8836,75.8498,76.7878,9965792.0182061,0
+DIA.US,D,20090908,000000,77.3951,77.4111,76.9246,77.2843,13531452.014578,0
+DIA.US,D,20090909,000000,77.3113,77.9676,77.1304,77.6659,16650091.175106,0
+DIA.US,D,20090910,000000,77.6989,78.4261,77.3891,78.3242,15039570.498626,0
+DIA.US,D,20090911,000000,78.3502,78.557,77.9366,78.2244,9966035.2657061,0
+DIA.US,D,20090914,000000,77.5939,78.4171,77.56,78.3072,10335467.156161,0
+DIA.US,D,20090915,000000,78.4511,79.1064,78.0086,78.7737,14349980.853283,0
+DIA.US,D,20090916,000000,79.1144,79.7957,78.8087,79.7398,12986988.032045,0
+DIA.US,D,20090917,000000,79.6459,80.2592,79.3792,79.7208,19404401.637587,0
+DIA.US,D,20090918,000000,79.9495,80.0465,79.6039,79.7647,12168196.926488,0
+DIA.US,D,20090921,000000,79.3112,79.7028,79.0415,79.4591,9469195.740222,0
+DIA.US,D,20090922,000000,79.9236,80.0115,79.4201,79.8417,10072816.914157,0
+DIA.US,D,20090923,000000,79.9645,80.6169,79.1854,79.3292,16211428.843894,0
+DIA.US,D,20090924,000000,79.468,79.6849,78.548,78.8467,20500845.249691,0
+DIA.US,D,20090925,000000,78.7588,79.1424,78.3582,78.6459,16385956.422638,0
+DIA.US,D,20090928,000000,78.8617,79.8657,78.8167,79.545,7852629.9129077,0
+DIA.US,D,20090929,000000,79.6289,79.9645,79.1764,79.2174,10036412.873685,0
+DIA.US,D,20090930,000000,79.3612,79.503,78.0984,78.9236,18846818.306349,0
+DIA.US,D,20091001,000000,78.7897,78.8087,77.2443,77.3353,18996559.66555,0
+DIA.US,D,20091002,000000,76.599,77.4501,76.584,77.1204,19342971.133129,0
+DIA.US,D,20091005,000000,77.2933,78.2743,77.0715,78.0166,10739219.967549,0
+DIA.US,D,20091006,000000,78.5141,79.484,78.5001,79.0914,15274319.351457,0
+DIA.US,D,20091007,000000,78.9566,79.2492,78.7179,79.0844,12323057.494394,0
+DIA.US,D,20091008,000000,79.6219,80.0395,79.2952,79.5959,11909092.292076,0
+DIA.US,D,20091009,000000,79.569,80.2592,79.4201,80.2343,7977379.8437696,0
+DIA.US,D,20091012,000000,80.486,80.8027,80.1304,80.441,6677498.2370833,0
+DIA.US,D,20091013,000000,80.1933,80.503,79.8497,80.3492,7403409.8393791,0
+DIA.US,D,20091014,000000,81.1124,81.5958,80.8367,81.487,11251848.55813,0
+DIA.US,D,20091015,000000,81.1933,81.8376,81.1673,81.8226,9413680.2541908,0
+DIA.US,D,20091016,000000,81.0874,81.473,80.7837,81.2932,16186985.973703,0
+DIA.US,D,20091019,000000,81.3931,82.2463,81.2443,81.9925,11994733.43043,0
+DIA.US,D,20091020,000000,82.0884,83.7377,81.2193,81.6208,11521335.756617,0
+DIA.US,D,20091021,000000,81.482,82.2712,80.8207,80.8287,15825635.30575,0
+DIA.US,D,20091022,000000,80.9915,82.1793,80.6488,81.8936,16475722.758307,0
+DIA.US,D,20091023,000000,82.0964,82.1633,80.7837,81.1603,16221303.891582,0
+DIA.US,D,20091026,000000,81.2193,81.9166,80.0964,80.3352,19783663.529897,0
+DIA.US,D,20091027,000000,80.448,80.9176,79.9945,80.3432,17804809.080278,0
+DIA.US,D,20091028,000000,80.1773,80.544,79.3612,79.4111,21101026.923994,0
+DIA.US,D,20091029,000000,79.9495,81.0874,79.7118,80.9255,15873561.069372,0
+DIA.US,D,20091030,000000,80.7687,81.0075,78.7508,78.9026,36526185.751969,0
+DIA.US,D,20091102,000000,79.1854,80.486,78.7109,79.551,25311328.83218,0
+DIA.US,D,20091103,000000,79.0655,79.6119,78.9096,79.511,17120233.536694,0
+DIA.US,D,20091104,000000,79.9815,80.7937,79.6219,79.8097,18060499.240521,0
+DIA.US,D,20091105,000000,80.3742,81.487,80.3352,81.431,12052142.843499,0
+DIA.US,D,20091106,000000,81.0135,81.7807,80.8367,81.6048,13241970.472196,0
+DIA.US,D,20091109,000000,82.1633,83.2801,82.0375,83.2612,13454649.869745,0
+DIA.US,D,20091110,000000,83.1443,83.5739,83.0474,83.4869,12233743.619095,0
+DIA.US,D,20091111,000000,83.8276,84.2452,83.446,83.8426,12927540.545272,0
+DIA.US,D,20091112,000000,83.7067,84.0674,82.8396,83.0624,14691836.685584,0
+DIA.US,D,20091113,000000,83.2093,83.9395,83.0054,83.6648,14333759.348187,0
+DIA.US,D,20091116,000000,84.0594,85.0174,84.0204,84.7637,12893735.148876,0
+DIA.US,D,20091117,000000,84.6238,85.0724,84.436,85.0334,10315047.379397,0
+DIA.US,D,20091118,000000,84.9624,85.0554,84.4789,85.0014,9542917.7510723,0
+DIA.US,D,20091119,000000,84.5849,84.6089,83.6308,84.2692,15636590.956448,0
+DIA.US,D,20091120,000000,83.6738,84.1034,83.5089,83.9395,10659586.942346,0
+DIA.US,D,20091123,000000,84.7147,85.3511,84.6547,84.9295,11650599.27998,0
+DIA.US,D,20091124,000000,84.9115,85.0114,84.2202,84.8436,12544972.288796,0
+DIA.US,D,20091125,000000,84.9934,85.2372,84.7147,85.0644,7965962.2265448,0
+DIA.US,D,20091127,000000,83.2981,84.421,83.1093,83.8826,15853359.514646,0
+DIA.US,D,20091130,000000,83.8276,84.3391,83.4999,84.2112,14683509.212526,0
+DIA.US,D,20091201,000000,84.7797,85.4769,84.7717,85.1452,12398371.124689,0
+DIA.US,D,20091202,000000,85.1542,85.5629,84.8116,85.0254,8751954.9603357,0
+DIA.US,D,20091203,000000,85.2452,85.5079,84.2202,84.2981,11940086.828472,0
+DIA.US,D,20091204,000000,85.3351,85.5779,83.9006,84.5419,20380121.415311,0
+DIA.US,D,20091207,000000,84.411,84.9874,84.2981,84.5929,10056024.828505,0
+DIA.US,D,20091208,000000,84.0774,84.0944,82.7158,83.6918,13167211.40616,0
+DIA.US,D,20091209,000000,83.7067,84.1952,83.3141,84.1034,10537282.499726,0
+DIA.US,D,20091210,000000,84.5419,85.0554,84.5129,84.6977,9872523.1187403,0
+DIA.US,D,20091211,000000,84.9694,85.401,84.7537,85.3031,11340076.328335,0
+DIA.US,D,20091214,000000,85.6168,85.6637,85.3031,85.5239,11972997.314314,0
+DIA.US,D,20091215,000000,85.2932,85.4929,84.9375,85.1542,8827121.4409085,0
+DIA.US,D,20091216,000000,85.443,85.6108,84.9375,85.0974,7717637.560562,0
+DIA.US,D,20091217,000000,84.5849,84.6737,83.9744,84.0444,10102423.037867,0
+DIA.US,D,20091218,000000,84.1034,84.2622,83.2712,83.8506,10195347.586962,0
+DIA.US,D,20091221,000000,84.1952,84.8696,84.1613,84.452,7325666.737139,0
+DIA.US,D,20091222,000000,84.7307,85.0474,84.5929,84.9195,8408182.1775719,0
+DIA.US,D,20091223,000000,85.0814,85.1382,84.6887,84.9195,5975629.0975709,0
+DIA.US,D,20091224,000000,85.0174,85.401,85.0014,85.366,4379320.8820205,0
+DIA.US,D,20091228,000000,85.5239,85.6397,85.2772,85.5948,9962764.9382054,0
+DIA.US,D,20091229,000000,85.7567,85.8795,85.5629,85.5948,4121571.6266838,0
+DIA.US,D,20091230,000000,85.3121,85.6238,85.2702,85.5379,3981830.4424851,0
+DIA.US,D,20091231,000000,85.6308,85.6737,84.5769,84.6089,6377939.441274,0
+DIA.US,D,20100104,000000,85.2372,86.0663,85.1702,85.8955,11023860.584374,0
+DIA.US,D,20100105,000000,85.8545,85.9045,85.3441,85.7567,8041662.249988,0
+DIA.US,D,20100106,000000,85.7657,86.0504,85.6477,85.8166,8345356.2532983,0
+DIA.US,D,20100107,000000,85.6637,86.1912,85.3271,86.1243,7749222.6978841,0
+DIA.US,D,20100108,000000,85.9045,86.2632,85.7157,86.2632,6029323.7309165,0
+DIA.US,D,20100111,000000,86.4959,86.7107,86.0264,86.6108,8417942.1081297,0
+DIA.US,D,20100112,000000,86.0504,86.5129,85.8305,86.2882,10893847.298141,0
+DIA.US,D,20100113,000000,86.439,86.9824,86.2082,86.7856,10580588.562884,0
+DIA.US,D,20100114,000000,86.6937,87.1133,86.6438,87.0103,8641736.8153105,0
+DIA.US,D,20100115,000000,86.9405,86.9745,85.7987,86.1832,17219057.087921,0
+DIA.US,D,20100119,000000,86.0923,87.1752,86.0583,87.1333,13355593.081204,0
+DIA.US,D,20100120,000000,86.5808,86.6108,85.4769,86.1912,14611667.114454,0
+DIA.US,D,20100121,000000,86.1492,86.2632,84.3171,84.3171,27314516.039953,0
+DIA.US,D,20100122,000000,84.0444,84.436,82.5539,82.6188,30213600.807746,0
+DIA.US,D,20100125,000000,83.2402,83.3491,82.6528,82.8476,22386448.818177,0
+DIA.US,D,20100126,000000,82.6458,83.7856,82.497,82.8236,22533581.523118,0
+DIA.US,D,20100127,000000,82.6528,83.3401,82.1023,83.1673,19893755.546589,0
+DIA.US,D,20100128,000000,83.4041,83.4301,81.7228,82.2712,16464430.268397,0
+DIA.US,D,20100129,000000,82.5619,83.2163,81.6378,81.7418,17882573.203906,0
+DIA.US,D,20100201,000000,82.2802,83.2093,82.1633,82.7896,12256210.47873,0
+DIA.US,D,20100202,000000,82.8806,83.8196,82.6628,83.6398,10933454.597872,0
+DIA.US,D,20100203,000000,83.4301,83.7856,83.2013,83.4381,8057709.5778621,0
+DIA.US,D,20100204,000000,82.8806,82.9795,81.3112,81.3372,20153112.437667,0
+DIA.US,D,20100205,000000,81.4221,81.577,79.9645,81.431,35526159.242573,0
+DIA.US,D,20100208,000000,81.3032,81.6118,80.5859,80.6658,13414941.467143,0
+DIA.US,D,20100209,000000,81.431,82.506,81.1673,81.8226,23602342.969103,0
+DIA.US,D,20100210,000000,81.7418,82.0884,81.0964,81.7288,13761844.434816,0
+DIA.US,D,20100211,000000,81.6468,82.7158,81.1933,82.5769,12197223.460476,0
+DIA.US,D,20100212,000000,81.7288,82.4121,81.2932,82.3281,16746563.333832,0
+DIA.US,D,20100216,000000,82.9316,83.7137,82.5849,83.5819,10997988.259738,0
+DIA.US,D,20100217,000000,83.8676,84.0944,83.6988,84.0444,10786851.431727,0
+DIA.US,D,20100218,000000,83.8736,84.7956,83.8676,84.6887,10651044.250308,0
+DIA.US,D,20100219,000000,84.3071,84.8696,84.0674,84.5419,11444897.982526,0
+DIA.US,D,20100222,000000,84.8606,84.8606,84.3171,84.421,6494285.821671,0
+DIA.US,D,20100223,000000,84.2382,84.6647,83.4869,83.6308,13270789.795351,0
+DIA.US,D,20100224,000000,83.8826,84.5129,83.7297,84.3071,11857237.530768,0
+DIA.US,D,20100225,000000,83.1273,84.0134,82.8556,83.9804,12340156.89273,0
+DIA.US,D,20100226,000000,84.0204,84.2382,83.5579,83.9804,8551270.7676972,0
+DIA.US,D,20100301,000000,84.2802,84.7147,84.2112,84.5669,7143050.9287639,0
+DIA.US,D,20100302,000000,84.9025,85.0724,84.5129,84.5589,6968726.5567796,0
+DIA.US,D,20100303,000000,84.8356,85.1782,84.411,84.6238,7234443.9195256,0
+DIA.US,D,20100304,000000,84.7467,85.0174,84.5209,84.9624,7579197.7004378,0
+DIA.US,D,20100305,000000,85.358,85.9844,85.2622,85.9794,8293564.5561568,0
+DIA.US,D,20100308,000000,85.9475,86.1412,85.7657,85.8385,7036448.4626284,0
+DIA.US,D,20100309,000000,85.7157,86.359,85.6897,85.9395,10644412.50262,0
+DIA.US,D,20100310,000000,86.0264,86.2882,85.6637,85.9844,8997911.2165031,0
+DIA.US,D,20100311,000000,85.8795,86.407,85.5549,86.398,9510986.2613428,0
+DIA.US,D,20100312,000000,86.6937,86.7267,86.2792,86.5129,12446758.357848,0
+DIA.US,D,20100315,000000,86.415,86.6857,86.0663,86.6368,8298307.3818987,0
+DIA.US,D,20100316,000000,86.8106,87.0883,86.5039,87.0443,8413752.8456287,0
+DIA.US,D,20100317,000000,87.2441,87.6937,87.1752,87.401,8581955.9893709,0
+DIA.US,D,20100318,000000,87.411,87.8255,87.36,87.7556,9208745.7369217,0
+DIA.US,D,20100319,000000,87.9045,87.9415,86.9235,87.2601,14812352.308112,0
+DIA.US,D,20100322,000000,86.9495,87.8555,86.9235,87.6328,10844693.284796,0
+DIA.US,D,20100323,000000,87.8255,88.5448,87.6667,88.5148,11176612.00626,0
+DIA.US,D,20100324,000000,88.2181,88.4629,87.9764,88.1203,8685260.0994872,0
+DIA.US,D,20100325,000000,88.6038,89.0363,88.0543,88.1553,11698194.707492,0
+DIA.US,D,20100326,000000,88.3071,88.6666,87.9045,88.1483,10881002.228508,0
+DIA.US,D,20100329,000000,88.4449,88.7446,88.345,88.5448,7224847.1549863,0
+DIA.US,D,20100330,000000,88.6208,88.9144,88.345,88.7206,7096538.6032903,0
+DIA.US,D,20100331,000000,88.4719,88.6478,88.0643,88.2981,7463290.7671706,0
+DIA.US,D,20100401,000000,88.8136,89.0823,88.333,88.8336,14083788.006741,0
+DIA.US,D,20100405,000000,89.0923,89.3181,88.8166,89.2091,5211661.774248,0
+DIA.US,D,20100406,000000,88.9734,89.3181,88.8336,89.2001,5414542.2015166,0
+DIA.US,D,20100407,000000,89.0553,89.1811,88.2181,88.6577,13373133.928707,0
+DIA.US,D,20100408,000000,88.382,89.0733,88.2001,88.9084,10758335.417183,0
+DIA.US,D,20100409,000000,89.0263,89.4839,88.9384,89.4739,7386809.9492827,0
+DIA.US,D,20100412,000000,89.5318,89.7186,89.4029,89.5658,5359439.1351151,0
+DIA.US,D,20100413,000000,89.4189,89.7736,89.0363,89.6197,7494263.2811591,0
+DIA.US,D,20100414,000000,89.9074,90.4929,89.7636,90.4639,9803790.1841875,0
+DIA.US,D,20100415,000000,90.296,90.7496,90.2591,90.6916,10638474.460767,0
+DIA.US,D,20100416,000000,90.4449,90.6427,89.1811,89.5658,27142267.780376,0
+DIA.US,D,20100419,000000,89.3011,90.1562,89.2191,90.0912,12866304.238407,0
+DIA.US,D,20100420,000000,90.4179,90.5817,90.0473,90.306,10929715.793705,0
+DIA.US,D,20100421,000000,90.344,90.6427,89.9714,90.3649,11190367.001727,0
+DIA.US,D,20100422,000000,89.9154,90.6527,89.5418,90.5188,12210226.691035,0
+DIA.US,D,20100423,000000,90.4639,91.0802,90.2681,91.0153,17030289.01973,0
+DIA.US,D,20100426,000000,91.1352,91.5078,91.0622,91.1172,9846270.4070676,0
+DIA.US,D,20100427,000000,90.8574,91.2021,89.2091,89.3181,24400004.575768,0
+DIA.US,D,20100428,000000,89.7186,90.0912,89.1741,89.8614,18211504.886111,0
+DIA.US,D,20100429,000000,90.1841,91.0442,90.1652,90.7955,9171893.240154,0
+DIA.US,D,20100430,000000,90.8934,91.0442,89.4569,89.5029,17943542.238827,0
+DIA.US,D,20100503,000000,89.8794,90.9034,89.8794,90.6717,10224535.284932,0
+DIA.US,D,20100504,000000,89.8365,89.8514,88.373,88.8994,24447093.487908,0
+DIA.US,D,20100505,000000,88.2461,89.0643,88.0033,88.4529,23198521.087437,0
+DIA.US,D,20100506,000000,88.0993,88.7376,80.6169,85.5779,42253916.617445,0
+DIA.US,D,20100507,000000,85.383,86.1243,83.3641,84.3681,41593731.891091,0
+DIA.US,D,20100510,000000,87.446,88.1831,86.9884,87.8016,25106977.908708,0
+DIA.US,D,20100511,000000,87.1053,88.5528,86.9745,87.5278,20179350.134062,0
+DIA.US,D,20100512,000000,87.8645,88.8994,87.7556,88.8256,15938491.134573,0
+DIA.US,D,20100513,000000,88.5718,88.9814,87.7726,87.8805,13704882.477024,0
+DIA.US,D,20100514,000000,87.352,87.5278,85.8615,86.5888,22051315.826249,0
+DIA.US,D,20100517,000000,86.7347,86.9235,85.0904,86.5958,21547443.144652,0
+DIA.US,D,20100518,000000,87.2272,87.397,85.4849,85.6737,23598193.747344,0
+DIA.US,D,20100519,000000,85.3351,85.8305,84.2202,85.1782,29599753.228624,0
+DIA.US,D,20100520,000000,83.7137,83.9395,82.1113,82.1973,35236616.638062,0
+DIA.US,D,20100521,000000,80.7308,82.8966,80.503,82.7896,37863495.441071,0
+DIA.US,D,20100524,000000,82.4121,82.9056,81.7288,81.8466,20305801.796405,0
+DIA.US,D,20100525,000000,80.1054,81.7588,79.468,81.6818,30896601.749199,0
+DIA.US,D,20100526,000000,82.0105,82.7568,80.9096,81.0395,22713314.398159,0
+DIA.US,D,20100527,000000,82.465,83.5169,82.1633,83.5089,22503255.667093,0
+DIA.US,D,20100528,000000,83.4041,83.4381,82.1393,82.488,23880451.940094,0
+DIA.US,D,20100601,000000,81.8376,83.1593,81.487,81.561,20882986.071259,0
+DIA.US,D,20100602,000000,81.9925,83.455,81.6378,83.4221,18269558.955106,0
+DIA.US,D,20100603,000000,83.7297,83.9495,82.7896,83.4869,14555218.679164,0
+DIA.US,D,20100604,000000,82.0884,82.2523,80.486,80.8457,24609922.163223,0
+DIA.US,D,20100607,000000,81.0215,81.2353,79.8337,79.8907,16808798.657179,0
+DIA.US,D,20100608,000000,79.9645,81.0295,79.4281,80.8457,30802590.093992,0
+DIA.US,D,20100609,000000,81.2852,81.9246,80.3262,80.6079,19741146.269332,0
+DIA.US,D,20100610,000000,81.7807,82.9056,81.7807,82.8236,16970888.580827,0
+DIA.US,D,20100611,000000,82.1633,83.2093,82.1283,83.1753,11135762.442548,0
+DIA.US,D,20100614,000000,83.7297,84.1353,82.9565,83.0394,11042183.227341,0
+DIA.US,D,20100615,000000,83.5819,84.7887,83.0054,84.6887,11543432.239401,0
+DIA.US,D,20100616,000000,84.2981,84.9455,84.1613,84.7887,11787845.92603,0
+DIA.US,D,20100617,000000,84.9694,85.0554,84.0444,85.0114,11962366.497644,0
+DIA.US,D,20100618,000000,84.9694,85.2372,84.7387,84.9525,8462706.6552696,0
+DIA.US,D,20100621,000000,85.9555,86.1412,84.5209,84.9195,12594177.354085,0
+DIA.US,D,20100622,000000,84.9624,85.3191,83.6049,83.6828,14637236.130479,0
+DIA.US,D,20100623,000000,83.8026,84.2891,83.1443,83.7297,15918286.57679,0
+DIA.US,D,20100624,000000,83.3401,83.446,82.3501,82.5619,16461506.293303,0
+DIA.US,D,20100625,000000,82.7568,82.9465,81.9675,82.6918,13374573.393338,0
+DIA.US,D,20100628,000000,82.6698,82.9635,82.1393,82.465,8311965.2785684,0
+DIA.US,D,20100629,000000,81.458,81.487,79.7797,80.2692,20469296.149036,0
+DIA.US,D,20100630,000000,80.0914,80.5909,79.3342,79.4501,16433814.117001,0
+DIA.US,D,20100701,000000,79.468,79.6709,78.2563,79.1324,22787076.449751,0
+DIA.US,D,20100702,000000,79.2872,79.4591,78.1844,78.7508,13878840.476231,0
+DIA.US,D,20100706,000000,79.6619,80.1773,78.539,79.2244,12584029.028342,0
+DIA.US,D,20100707,000000,79.2952,81.6048,79.2652,81.534,15043365.359831,0
+DIA.US,D,20100708,000000,82.0285,82.523,81.6288,82.523,11612706.724972,0
+DIA.US,D,20100709,000000,82.48,83.0314,82.3371,83.0134,9056990.3284611,0
+DIA.US,D,20100712,000000,82.7976,83.1673,82.5539,83.1273,8117542.4567647,0
+DIA.US,D,20100713,000000,83.9166,84.6977,83.8736,84.3321,11462916.315863,0
+DIA.US,D,20100714,000000,84.1693,84.6238,83.8356,84.3471,10749455.381904,0
+DIA.US,D,20100715,000000,84.3251,84.452,83.3221,84.3071,14116839.636193,0
+DIA.US,D,20100716,000000,83.7447,83.8276,81.9675,82.1203,14998490.700654,0
+DIA.US,D,20100719,000000,82.44,82.8396,81.9106,82.6098,8947188.6071397,0
+DIA.US,D,20100720,000000,81.3841,83.2482,81.3372,83.1933,11297671.181844,0
+DIA.US,D,20100721,000000,83.4699,83.4939,81.8756,82.2951,13271920.946277,0
+DIA.US,D,20100722,000000,83.1273,84.3171,83.1014,83.9395,12751860.794214,0
+DIA.US,D,20100723,000000,83.8276,84.9624,83.6738,84.7717,16427884.083295,0
+DIA.US,D,20100726,000000,84.8875,85.6238,84.7237,85.5709,11099666.71578,0
+DIA.US,D,20100727,000000,85.9714,86.0434,85.366,85.7157,12592919.073807,0
+DIA.US,D,20100728,000000,85.5549,85.8076,85.1124,85.443,8789844.5122889,0
+DIA.US,D,20100729,000000,85.8955,86.1163,84.4869,85.0974,14278814.442712,0
+DIA.US,D,20100730,000000,84.3861,85.4769,84.1792,85.1203,14367987.174398,0
+DIA.US,D,20100802,000000,86.2392,86.9824,86.0733,86.7686,8411398.4500727,0
+DIA.US,D,20100803,000000,86.5638,86.8515,86.2222,86.4879,6677132.865324,0
+DIA.US,D,20100804,000000,86.7007,87.1133,86.4799,86.9575,8951915.4165852,0
+DIA.US,D,20100805,000000,86.5229,86.8905,86.359,86.8905,4462111.1196321,0
+DIA.US,D,20100806,000000,86.1083,86.7686,85.6108,86.7347,9236256.7288724,0
+DIA.US,D,20100809,000000,86.9884,87.2891,86.6937,87.0883,4570500.4038235,0
+DIA.US,D,20100810,000000,86.462,87.1413,85.9045,86.7107,10356035.083666,0
+DIA.US,D,20100811,000000,85.5239,85.5299,84.4789,84.6547,11655672.441833,0
+DIA.US,D,20100812,000000,83.6138,84.446,83.5579,84.1034,17874466.955941,0
+DIA.US,D,20100813,000000,83.9086,84.3761,83.8196,84.0204,7958128.2556171,0
+DIA.US,D,20100816,000000,83.5819,84.2202,83.2313,83.9664,7144147.0440419,0
+DIA.US,D,20100817,000000,84.5419,85.461,84.2802,84.8206,6706327.5704233,0
+DIA.US,D,20100818,000000,84.7637,85.461,84.2891,85.0174,7789430.6087267,0
+DIA.US,D,20100819,000000,84.6169,84.8026,83.3701,83.7856,10905221.87157,0
+DIA.US,D,20100820,000000,83.2712,83.3141,82.488,83.0394,10492693.130827,0
+DIA.US,D,20100823,000000,83.5429,83.9584,82.8556,82.9056,6645768.9530946,0
+DIA.US,D,20100824,000000,82.0724,82.4121,81.4001,81.7967,11721413.332034,0
+DIA.US,D,20100825,000000,81.4001,82.2712,80.9615,81.9675,11952715.678105,0
+DIA.US,D,20100826,000000,82.2523,82.3371,81.2023,81.4151,10140747.031857,0
+DIA.US,D,20100827,000000,81.9026,82.7976,80.9835,82.7568,12032039.388586,0
+DIA.US,D,20100830,000000,82.472,82.7248,81.6048,81.6118,5793267.5478996,0
+DIA.US,D,20100831,000000,81.3871,82.1633,81.0805,81.6338,12919737.605919,0
+DIA.US,D,20100901,000000,82.5769,83.8356,82.5539,83.7527,10447815.468594,0
+DIA.US,D,20100902,000000,83.8426,84.1543,83.6049,84.1443,4645138.3466184,0
+DIA.US,D,20100903,000000,84.9115,85.2452,84.4699,85.2042,6394565.357852,0
+DIA.US,D,20100907,000000,84.8606,84.9694,84.2542,84.3681,5164828.1218299,0
+DIA.US,D,20100908,000000,84.4949,85.0554,84.4699,84.7147,7049073.3081869,0
+DIA.US,D,20100909,000000,85.5299,85.5459,84.7047,84.9375,5396463.807068,0
+DIA.US,D,20100910,000000,85.0724,85.401,84.8516,85.366,3535186.9906236,0
+DIA.US,D,20100913,000000,86.0733,86.2472,85.5948,86.0923,6034967.4733253,0
+DIA.US,D,20100914,000000,85.9395,86.415,85.6817,85.9045,6234545.5405005,0
+DIA.US,D,20100915,000000,85.7067,86.407,85.5299,86.314,5378834.8699344,0
+DIA.US,D,20100916,000000,86.0923,86.5558,85.8695,86.5129,6689749.7027343,0
+DIA.US,D,20100917,000000,86.6438,86.7597,86.0733,86.415,7942007.8533912,0
+DIA.US,D,20100920,000000,86.6857,87.7556,86.5229,87.6038,6457120.006107,0
+DIA.US,D,20100921,000000,87.6138,88.2361,87.3161,87.6787,10288432.29902,0
+DIA.US,D,20100922,000000,87.6328,88.0193,87.2441,87.4918,6865428.4527745,0
+DIA.US,D,20100923,000000,86.8815,87.6787,86.6937,86.9075,9263853.8084158,0
+DIA.US,D,20100924,000000,87.8016,88.5258,87.7206,88.4529,6170919.8024304,0
+DIA.US,D,20100927,000000,88.4529,88.5798,88.0543,88.1403,4897736.3606577,0
+DIA.US,D,20100928,000000,88.2821,88.6946,87.411,88.4449,9663475.4163776,0
+DIA.US,D,20100929,000000,88.2721,88.5628,87.9864,88.2361,7711319.1316718,0
+DIA.US,D,20100930,000000,88.7276,89.2281,87.5548,87.9135,14325333.775314,0
+DIA.US,D,20101001,000000,88.4359,88.5798,87.8555,88.2461,7238756.3073044,0
+DIA.US,D,20101004,000000,88.1123,88.4359,87.2361,87.6408,6827620.98434,0
+DIA.US,D,20101005,000000,88.3171,89.3569,88.2001,89.1302,7972598.9793241,0
+DIA.US,D,20101006,000000,89.1562,89.4839,89.0073,89.4279,8862824.7684167,0
+DIA.US,D,20101007,000000,89.6926,89.7106,88.8136,89.2821,6485766.153058,0
+DIA.US,D,20101008,000000,89.3391,89.9524,89.1103,89.7376,5516757.2034844,0
+DIA.US,D,20101011,000000,89.8425,89.9424,89.5128,89.8265,4330020.7199722,0
+DIA.US,D,20101012,000000,89.5568,90.1182,88.9664,89.8265,6597165.4999353,0
+DIA.US,D,20101013,000000,90.2781,90.9604,90.1462,90.4739,8496217.7522217,0
+DIA.US,D,20101014,000000,90.4639,90.6157,89.8614,90.4829,11015201.774187,0
+DIA.US,D,20101015,000000,90.7855,90.8115,89.7106,90.1652,11065367.817254,0
+DIA.US,D,20101018,000000,90.1652,90.9134,90.0553,90.4369,5443518.6845788,0
+DIA.US,D,20101019,000000,89.8425,90.1652,88.9304,89.4839,11363548.210563,0
+DIA.US,D,20101020,000000,89.6926,90.9034,89.4739,90.4999,9071794.3913348,0
+DIA.US,D,20101021,000000,90.9034,91.4289,90.1841,90.8764,8569707.5267756,0
+DIA.US,D,20101022,000000,90.9134,90.9874,90.5467,90.7296,4231806.7890238,0
+DIA.US,D,20101025,000000,91.1632,91.6917,90.9684,91.0153,7519636.0975538,0
+DIA.US,D,20101026,000000,90.5907,91.1732,90.3729,91.0442,6592871.1304899,0
+DIA.US,D,20101027,000000,90.5288,90.8025,89.8265,90.6817,9342136.4596375,0
+DIA.US,D,20101028,000000,91.0542,91.1252,90.0752,90.5089,6943971.368811,0
+DIA.US,D,20101029,000000,90.4449,90.7496,90.2681,90.6817,6233112.0819816,0
+DIA.US,D,20101101,000000,90.9874,91.6547,90.1562,90.6916,11572562.879314,0
+DIA.US,D,20101102,000000,91.257,91.4798,91.1252,91.1442,4999887.2974403,0
+DIA.US,D,20101103,000000,91.309,91.5347,90.4739,91.4898,12412903.911544,0
+DIA.US,D,20101104,000000,92.33,93.313,92.273,93.241,11484520.297535,0
+DIA.US,D,20101105,000000,93.251,93.4098,92.9093,93.333,7414504.1276223,0
+DIA.US,D,20101108,000000,92.9943,93.1671,92.7155,93.0502,5005310.8157748,0
+DIA.US,D,20101109,000000,93.1971,93.223,92.264,92.6447,7176656.1214568,0
+DIA.US,D,20101110,000000,92.6017,92.7805,91.8694,92.6716,12216311.88261,0
+DIA.US,D,20101111,000000,91.9903,92.291,91.6737,92.1432,6766109.3973814,0
+DIA.US,D,20101112,000000,91.6117,92.0642,90.9604,91.3829,9850321.529013,0
+DIA.US,D,20101115,000000,91.4898,92.0932,91.4019,91.4629,8110338.1264852,0
+DIA.US,D,20101116,000000,90.9134,91.0342,89.6747,90.0114,11722905.850645,0
+DIA.US,D,20101117,000000,90.1282,90.2491,89.8265,89.9714,6832134.576841,0
+DIA.US,D,20101118,000000,90.7296,91.5347,90.7196,91.3739,8789776.4430296,0
+DIA.US,D,20101119,000000,90.9684,91.301,90.5727,91.257,4943890.3215015,0
+DIA.US,D,20101122,000000,90.8854,91.1252,90.0473,91.0972,8365476.7255251,0
+DIA.US,D,20101123,000000,90.2401,90.2681,89.5318,89.9334,8121406.3882471,0
+DIA.US,D,20101124,000000,90.4279,91.2181,90.4279,91.1252,5272647.8264842,0
+DIA.US,D,20101126,000000,90.3829,90.7196,90.1282,90.1282,2639794.9449559,0
+DIA.US,D,20101129,000000,89.8265,90.306,89.1302,90.1392,7414066.6825297,0
+DIA.US,D,20101130,000000,89.347,90.2341,89.2661,89.7456,9896999.0225422,0
+DIA.US,D,20101201,000000,90.9874,91.9903,90.9134,91.7985,8976161.0861277,0
+DIA.US,D,20101202,000000,91.8784,92.7705,91.8615,92.6816,7548845.8179308,0
+DIA.US,D,20101203,000000,92.358,92.8893,92.33,92.8275,4866421.4983357,0
+DIA.US,D,20101206,000000,92.7155,92.9093,92.6097,92.6816,7571824.1980287,0
+DIA.US,D,20101207,000000,93.3998,93.4748,92.6357,92.6716,9353928.4577883,0
+DIA.US,D,20101208,000000,92.6526,92.9373,92.4498,92.7805,7999740.5954414,0
+DIA.US,D,20101209,000000,93.1671,93.2051,92.5038,92.8085,6430529.9511935,0
+DIA.US,D,20101210,000000,92.9563,93.1571,92.7066,93.1172,7147463.4183946,0
+DIA.US,D,20101213,000000,93.4358,93.7455,93.241,93.285,5845613.8093005,0
+DIA.US,D,20101214,000000,93.4098,94.0113,93.3729,93.7365,6399524.4035938,0
+DIA.US,D,20101215,000000,93.8674,94.0701,93.4458,93.6196,7188679.3548855,0
+DIA.US,D,20101216,000000,93.7176,94.0213,93.232,93.9043,9953913.9324626,0
+DIA.US,D,20101217,000000,93.6576,93.7176,93.276,93.6576,4940891.2700194,0
+DIA.US,D,20101220,000000,93.8314,93.8314,93.1971,93.4948,8275416.0904119,0
+DIA.US,D,20101221,000000,93.8015,94.0881,93.7176,93.9613,5872689.3581955,0
+DIA.US,D,20101222,000000,93.9903,94.2161,93.9133,94.1621,4280430.2625535,0
+DIA.US,D,20101223,000000,94.1161,94.3159,94.0313,94.27,4392654.4486902,0
+DIA.US,D,20101227,000000,93.9903,94.2061,93.8314,94.1431,5079728.5344956,0
+DIA.US,D,20101228,000000,94.297,94.3819,93.9803,94.3159,5815917.5939233,0
+DIA.US,D,20101229,000000,94.263,94.4678,94.1921,94.2061,8128954.0678784,0
+DIA.US,D,20101230,000000,94.1331,94.263,93.9223,94.0701,8099773.3770383,0
+DIA.US,D,20101231,000000,93.9223,94.27,93.7545,94.1961,3406587.1425387,0
+DIA.US,D,20110103,000000,94.8374,95.1961,94.7894,94.8374,11181639.121262,0
+DIA.US,D,20110104,000000,95.0911,95.1001,94.5776,95.0232,12005715.604598,0
+DIA.US,D,20110105,000000,94.8844,95.4558,94.7365,95.3399,9288741.1308289,0
+DIA.US,D,20110106,000000,95.4068,95.4558,94.9033,95.1181,8791150.8414558,0
+DIA.US,D,20110107,000000,95.237,95.3779,94.3429,94.9623,9195415.1733076,0
+DIA.US,D,20110110,000000,94.6366,94.7695,94.1531,94.6456,7562919.1372859,0
+DIA.US,D,20110111,000000,95.0142,95.1961,94.6366,94.9423,6287481.4018089,0
+DIA.US,D,20110112,000000,95.4258,95.8354,95.3299,95.6496,6454617.4598101,0
+DIA.US,D,20110113,000000,95.6206,95.6306,95.1561,95.4658,7434290.2596639,0
+DIA.US,D,20110114,000000,95.2151,95.9433,95.1371,95.8754,5397062.4161423,0
+DIA.US,D,20110118,000000,95.9433,96.5007,95.9233,96.3279,5727071.1942733,0
+DIA.US,D,20110119,000000,96.4267,96.5387,96.0232,96.2809,11127435.970509,0
+DIA.US,D,20110120,000000,96.0032,96.4168,95.5916,96.2519,13408338.748994,0
+DIA.US,D,20110121,000000,96.7315,96.8004,96.3379,96.5297,7353901.4654788,0
+DIA.US,D,20110124,000000,96.4357,97.4547,96.4168,97.4347,15105738.823734,0
+DIA.US,D,20110125,000000,97.24,97.4647,96.7315,97.3858,12864792.700443,0
+DIA.US,D,20110126,000000,97.4247,97.7475,97.2789,97.4847,11243648.214424,0
+DIA.US,D,20110127,000000,97.4947,97.7375,97.3579,97.5047,9075155.8115208,0
+DIA.US,D,20110128,000000,97.5147,97.6785,95.9433,96.1601,14792545.154681,0
+DIA.US,D,20110131,000000,96.3479,96.6755,96.0332,96.6366,11004408.792517,0
+DIA.US,D,20110201,000000,97.1151,97.9522,97.0552,97.8533,9363455.1510312,0
+DIA.US,D,20110202,000000,97.7075,98.0202,97.7075,97.8633,5196738.5901705,0
+DIA.US,D,20110203,000000,97.8134,98.227,97.4347,98.0592,7779556.5620577,0
+DIA.US,D,20110204,000000,98.0592,98.3248,97.8034,98.3248,4466846.9382443,0
+DIA.US,D,20110207,000000,98.4847,99.13,98.4557,98.8643,8985207.2904817,0
+DIA.US,D,20110208,000000,98.9462,99.6185,98.8443,99.5386,7406748.2361391,0
+DIA.US,D,20110209,000000,99.5086,99.7384,99.204,99.6485,9421007.7097481,0
+DIA.US,D,20110210,000000,99.224,99.6285,98.9293,99.5686,8813330.4087757,0
+DIA.US,D,20110211,000000,99.2639,99.9986,99.16,99.9383,6687576.49153,0
+DIA.US,D,20110214,000000,99.8083,99.9786,99.6585,99.9083,5027739.6367059,0
+DIA.US,D,20110215,000000,99.6985,99.7184,99.3168,99.5986,5961375.5948825,0
+DIA.US,D,20110216,000000,99.8283,100.247,99.7184,100.098,6973051.9577991,0
+DIA.US,D,20110218,000000,100.158,100.717,100.039,100.677,6481363.6736126,0
+DIA.US,D,20110222,000000,100.088,100.427,98.9862,99.3268,12072530.587669,0
+DIA.US,D,20110223,000000,99.13,99.224,98.0492,98.4557,17753908.289618,0
+DIA.US,D,20110224,000000,98.3928,98.6165,97.4347,98.099,15038800.715385,0
+DIA.US,D,20110225,000000,98.4457,98.8443,98.3728,98.6855,6935051.2927904,0
+DIA.US,D,20110228,000000,98.9962,99.5786,98.9392,99.5486,7074168.8424519,0
+DIA.US,D,20110301,000000,99.7384,99.8083,98.0592,98.0592,11870152.671697,0
+DIA.US,D,20110302,000000,97.9622,98.5646,97.7944,98.118,10185472.539275,0
+DIA.US,D,20110303,000000,98.9392,99.9383,98.9293,99.7184,8958790.4117719,0
+DIA.US,D,20110304,000000,99.7684,99.8283,98.256,98.9662,12751457.383751,0
+DIA.US,D,20110307,000000,99.204,99.6285,97.9422,98.3438,10265258.720312,0
+DIA.US,D,20110308,000000,98.4757,99.7384,98.237,99.3988,9848497.6732718,0
+DIA.US,D,20110309,000000,99.2978,99.7883,98.9462,99.4188,9606788.7386795,0
+DIA.US,D,20110310,000000,98.5446,98.6165,97.4947,97.5697,19274740.709873,0
+DIA.US,D,20110311,000000,97.212,98.4457,97.173,98.099,12883838.078781,0
+DIA.US,D,20110314,000000,97.6095,97.8633,96.9073,97.6685,9868082.6005911,0
+DIA.US,D,20110315,000000,95.3879,97.0852,95.2449,96.5007,18175406.156288,0
+DIA.US,D,20110316,000000,96.1381,96.3099,94.1161,94.6276,20256941.081486,0
+DIA.US,D,20110317,000000,95.6976,96.1281,95.237,95.8754,9710991.7634255,0
+DIA.US,D,20110318,000000,97.0412,97.192,96.3279,96.5487,12903834.424712,0
+DIA.US,D,20110321,000000,97.6975,98.3828,97.6195,98.0012,9334374.5620431,0
+DIA.US,D,20110322,000000,98.0592,98.149,97.7944,97.8933,7803466.8903965,0
+DIA.US,D,20110323,000000,97.7275,98.6955,97.5337,98.4757,8208468.9728966,0
+DIA.US,D,20110324,000000,98.9762,99.3268,98.5546,99.16,5922837.3829292,0
+DIA.US,D,20110325,000000,99.3718,99.8683,99.2739,99.5986,8095104.6266669,0
+DIA.US,D,20110328,000000,99.7085,99.9686,99.3718,99.4088,3266884.9980622,0
+DIA.US,D,20110329,000000,99.3988,100.059,99.182,99.9986,7385858.9816899,0
+DIA.US,D,20110330,000000,100.397,100.877,100.347,100.567,5024074.9079087,0
+DIA.US,D,20110331,000000,100.557,100.857,100.357,100.407,5335519.7976097,0
+DIA.US,D,20110401,000000,100.877,101.177,100.517,100.777,6383006.597016,0
+DIA.US,D,20110404,000000,100.927,101.077,100.757,101.017,7693972.4817603,0
+DIA.US,D,20110405,000000,100.827,101.327,100.607,100.927,10444981.585168,0
+DIA.US,D,20110406,000000,101.397,101.517,101.047,101.347,5203746.7208203,0
+DIA.US,D,20110407,000000,101.247,101.417,100.487,101.147,8020958.1839648,0
+DIA.US,D,20110408,000000,101.457,101.517,100.437,100.927,7438829.8786464,0
+DIA.US,D,20110411,000000,101.037,101.447,100.677,100.917,6701989.1561631,0
+DIA.US,D,20110412,000000,100.327,100.477,99.7484,99.9786,6324960.5361693,0
+DIA.US,D,20110413,000000,100.537,100.567,99.6785,100.019,5242880.5387921,0
+DIA.US,D,20110414,000000,99.6086,100.307,99.16,100.168,5316306.2481608,0
+DIA.US,D,20110415,000000,100.367,100.837,100.029,100.637,6493691.2166709,0
+DIA.US,D,20110418,000000,99.5386,99.6185,98.5746,99.4886,12287487.302349,0
+DIA.US,D,20110419,000000,99.6785,100.059,99.4886,99.9986,6122432.4674193,0
+DIA.US,D,20110420,000000,101.247,101.757,101.107,101.587,8222124.8675293,0
+DIA.US,D,20110421,000000,101.807,102.006,101.467,101.996,4929865.0510353,0
+DIA.US,D,20110425,000000,101.877,101.926,101.487,101.777,5435907.9407807,0
+DIA.US,D,20110426,000000,101.996,102.885,101.867,102.725,7633063.5079501,0
+DIA.US,D,20110427,000000,102.885,103.634,102.695,103.495,6985636.7626169,0
+DIA.US,D,20110428,000000,103.385,104.224,103.365,104.124,14430175.449875,0
+DIA.US,D,20110429,000000,104.264,104.684,104.224,104.624,13982354.800236,0
+DIA.US,D,20110502,000000,105.063,105.073,104.284,104.484,12879823.994521,0
+DIA.US,D,20110503,000000,104.414,104.734,103.984,104.474,9437887.8850297,0
+DIA.US,D,20110504,000000,104.334,104.414,103.345,103.714,10116252.108704,0
+DIA.US,D,20110505,000000,103.355,103.604,102.136,102.675,13910397.585034,0
+DIA.US,D,20110506,000000,103.525,104.134,102.835,103.175,12087669.991747,0
+DIA.US,D,20110509,000000,103.165,103.804,103.025,103.505,6689048.9897712,0
+DIA.US,D,20110510,000000,103.704,104.334,103.594,104.134,5122834.3939498,0
+DIA.US,D,20110511,000000,103.934,103.964,102.755,103.195,9568677.9616337,0
+DIA.US,D,20110512,000000,102.955,103.884,102.445,103.724,8183845.9193724,0
+DIA.US,D,20110513,000000,103.734,103.844,102.485,102.965,8182164.2082609,0
+DIA.US,D,20110516,000000,102.625,103.275,102.376,102.535,5386580.7512324,0
+DIA.US,D,20110517,000000,102.106,102.346,101.187,102.006,31103949.722117,0
+DIA.US,D,20110518,000000,102.056,102.855,101.787,102.735,5555397.5193266,0
+DIA.US,D,20110519,000000,103.055,103.325,102.525,103.115,5773168.0970617,0
+DIA.US,D,20110520,000000,102.955,103.035,102.126,102.346,8407626.612294,0
+DIA.US,D,20110523,000000,100.997,101.547,100.847,101.247,7206674.664797,0
+DIA.US,D,20110524,000000,101.497,101.617,100.997,101.057,5179196.741648,0
+DIA.US,D,20110525,000000,100.677,101.767,100.647,101.347,5011519.1326281,0
+DIA.US,D,20110526,000000,101.157,101.797,100.747,101.487,7556986.1005253,0
+DIA.US,D,20110527,000000,101.807,102.176,101.627,101.857,5370798.6932658,0
+DIA.US,D,20110531,000000,102.765,102.955,102.136,102.915,6455994.861292,0
+DIA.US,D,20110601,000000,102.595,102.635,100.507,100.577,10027639.947387,0
+DIA.US,D,20110602,000000,100.617,100.707,99.7983,100.247,10775071.445798,0
+DIA.US,D,20110603,000000,99.119,99.9986,99.0711,99.4786,7592360.0929408,0
+DIA.US,D,20110606,000000,99.2838,99.4886,98.7853,98.9662,5713250.1315849,0
+DIA.US,D,20110607,000000,99.4388,99.7085,98.7555,98.7655,4666498.0797714,0
+DIA.US,D,20110608,000000,98.6955,99.0611,98.4258,98.6165,8367138.4162662,0
+DIA.US,D,20110609,000000,98.8743,99.7684,98.7155,99.3078,4909779.6144567,0
+DIA.US,D,20110610,000000,98.8993,98.9762,97.7475,97.8633,9010286.8084504,0
+DIA.US,D,20110613,000000,98.149,98.4028,97.6585,97.9332,6542335.7115895,0
+DIA.US,D,20110614,000000,98.5646,99.3268,98.5546,98.9462,5920043.5402433,0
+DIA.US,D,20110615,000000,98.099,98.4128,97.222,97.4847,25570083.11011,0
+DIA.US,D,20110616,000000,97.4447,98.247,97.3379,97.9812,9115386.7457893,0
+DIA.US,D,20110617,000000,98.7255,98.9293,98.0691,98.3248,9428902.7428055,0
+DIA.US,D,20110620,000000,98.0012,99.16,97.9912,98.9862,6919552.5230647,0
+DIA.US,D,20110621,000000,99.3718,100.098,99.16,99.8583,5782475.567249,0
+DIA.US,D,20110622,000000,99.5086,100.009,99.204,99.224,5745203.6437219,0
+DIA.US,D,20110623,000000,98.217,98.8053,97.3379,98.7953,11001043.368258,0
+DIA.US,D,20110624,000000,98.7255,98.7953,97.7475,97.8933,8090725.1706474,0
+DIA.US,D,20110627,000000,97.9422,99.15,97.8034,98.6955,5467915.5079177,0
+DIA.US,D,20110628,000000,99.0711,99.9083,98.9462,99.8783,4975625.6116014,0
+DIA.US,D,20110629,000000,100.178,100.667,99.7883,100.537,6957426.0587214,0
+DIA.US,D,20110630,000000,100.907,101.867,100.797,101.697,5794809.1164184,0
+DIA.US,D,20110701,000000,101.926,103.225,101.667,103.145,10584539.582977,0
+DIA.US,D,20110705,000000,103.115,103.305,102.805,103.075,6483636.9866686,0
+DIA.US,D,20110706,000000,103.005,103.654,102.865,103.525,11927903.432081,0
+DIA.US,D,20110707,000000,104.164,104.614,103.964,104.404,5370204.0882658,0
+DIA.US,D,20110708,000000,103.485,103.794,103.075,103.764,7290853.315094,0
+DIA.US,D,20110711,000000,102.815,103.055,102.266,102.635,8442430.0241539,0
+DIA.US,D,20110712,000000,102.555,103.115,102.096,102.116,15225479.657928,0
+DIA.US,D,20110713,000000,102.635,103.395,102.226,102.505,8931369.5114879,0
+DIA.US,D,20110714,000000,102.575,103.185,101.817,102.016,7936416.1639455,0
+DIA.US,D,20110715,000000,102.525,102.575,101.747,102.386,9554941.9855195,0
+DIA.US,D,20110718,000000,101.857,101.966,100.857,101.607,7482575.3889342,0
+DIA.US,D,20110719,000000,102.266,103.385,102.186,103.245,7115004.3919057,0
+DIA.US,D,20110720,000000,103.345,103.395,103.005,103.135,4001950.9147119,0
+DIA.US,D,20110721,000000,103.565,104.644,103.325,104.444,8495522.0443511,0
+DIA.US,D,20110722,000000,104.304,104.434,103.714,104.064,7112496.8405162,0
+DIA.US,D,20110725,000000,103.045,103.824,102.875,103.335,6370664.0386798,0
+DIA.US,D,20110726,000000,103.055,103.175,102.485,102.635,8762746.9409864,0
+DIA.US,D,20110727,000000,102.236,102.236,100.837,100.957,9196129.90053,0
+DIA.US,D,20110728,000000,100.947,101.637,100.317,100.497,9071786.3831867,0
+DIA.US,D,20110729,000000,99.5486,100.457,99.16,99.5986,19488881.594459,0
+DIA.US,D,20110801,000000,100.877,101.047,98.4357,99.5786,14145544.843236,0
+DIA.US,D,20110802,000000,98.8943,99.4786,97.3668,97.3958,11723975.939442,0
+DIA.US,D,20110803,000000,97.5147,97.7475,96.0232,97.6685,20179781.573043,0
+DIA.US,D,20110804,000000,96.4357,96.6366,93.353,93.4748,23549419.120017,0
+DIA.US,D,20110805,000000,94.6076,94.9723,91.4629,93.9223,37047713.39718,0
+DIA.US,D,20110808,000000,91.4629,92.8893,88.7846,88.8256,36974392.794756,0
+DIA.US,D,20110809,000000,90.1182,92.3839,87.0763,92.3739,39021675.869298,0
+DIA.US,D,20110810,000000,90.6007,90.9604,87.8355,88.0823,33672732.413352,0
+DIA.US,D,20110811,000000,88.9234,92.7435,88.6208,91.4469,21167276.331602,0
+DIA.US,D,20110812,000000,92.4858,93.294,91.7115,92.7235,17151857.713739,0
+DIA.US,D,20110815,000000,93.5438,94.3909,93.251,94.3529,7901706.8478264,0
+DIA.US,D,20110816,000000,93.6786,94.4198,92.8545,93.7835,13199157.911168,0
+DIA.US,D,20110817,000000,94.263,94.8844,93.1971,93.9323,11375897.776029,0
+DIA.US,D,20110818,000000,91.7305,91.8075,89.5917,90.4539,22057655.276528,0
+DIA.US,D,20110819,000000,89.3391,91.284,88.9084,89.0173,18516266.976181,0
+DIA.US,D,20110822,000000,90.9134,91.0053,89.1103,89.347,13706369.990543,0
+DIA.US,D,20110823,000000,89.7986,91.9823,89.4569,91.9004,14998819.034728,0
+DIA.US,D,20110824,000000,91.7895,93.304,91.4898,93.1971,11213430.468399,0
+DIA.US,D,20110825,000000,93.5717,93.8943,91.4379,91.7985,12596681.902419,0
+DIA.US,D,20110826,000000,91.355,93.304,89.9954,92.9853,15926215.644477,0
+DIA.US,D,20110829,000000,94.0513,95.0422,93.9983,94.9923,8626291.0995662,0
+DIA.US,D,20110830,000000,94.7266,95.8254,94.1621,95.1561,12706839.986333,0
+DIA.US,D,20110831,000000,95.8254,96.5207,94.9623,95.6686,10170400.203438,0
+DIA.US,D,20110901,000000,95.7774,96.5587,94.6366,94.7565,9321442.4037994,0
+DIA.US,D,20110902,000000,93.0223,93.4748,92.3929,92.6526,5517373.830892,0
+DIA.US,D,20110906,000000,90.2341,91.9723,90.0652,91.7605,13188965.54061,0
+DIA.US,D,20110907,000000,93.0133,94.0881,92.7435,94.0213,8823319.5725743,0
+DIA.US,D,20110908,000000,93.5617,94.5976,93.0033,93.1271,9420707.4041925,0
+DIA.US,D,20110909,000000,92.1132,92.1702,90.0982,90.6087,14396034.712275,0
+DIA.US,D,20110912,000000,89.4099,91.2101,89.2281,91.1732,12196511.736309,0
+DIA.US,D,20110913,000000,91.326,91.9004,90.6087,91.4988,13136216.869764,0
+DIA.US,D,20110914,000000,92.0003,93.9323,90.6427,92.7435,17737428.521743,0
+DIA.US,D,20110915,000000,93.6096,94.3059,93.0872,94.263,11691635.033138,0
+DIA.US,D,20110916,000000,94.7066,95.1471,94.0881,94.9223,14918996.817025,0
+DIA.US,D,20110919,000000,93.4948,94.3819,92.8185,94.0113,5862401.8908783,0
+DIA.US,D,20110920,000000,94.4198,95.2649,93.8215,94.1431,9763799.4943635,0
+DIA.US,D,20110921,000000,94.1721,94.3909,91.6457,91.7016,18066438.283393,0
+DIA.US,D,20110922,000000,89.2091,89.5917,87.379,88.5058,23889566.213706,0
+DIA.US,D,20110923,000000,87.9764,89.1562,87.7206,88.8166,14586212.214541,0
+DIA.US,D,20110926,000000,89.6017,91.2021,88.8336,91.1172,13885528.280955,0
+DIA.US,D,20110927,000000,92.9093,93.7925,91.8255,92.358,16409871.756069,0
+DIA.US,D,20110928,000000,92.6816,93.3908,90.7106,90.7855,13622745.904506,0
+DIA.US,D,20110929,000000,92.4948,92.9853,90.4449,92.0732,15984065.505694,0
+DIA.US,D,20110930,000000,90.7685,91.8904,89.9784,90.0273,12515112.9074,0
+DIA.US,D,20111003,000000,89.4379,90.6007,87.8645,87.9135,16356794.75115,0
+DIA.US,D,20111004,000000,86.8585,89.3391,85.8295,89.0263,21875005.433524,0
+DIA.US,D,20111005,000000,89.1103,90.4279,88.6577,90.315,12060392.237112,0
+DIA.US,D,20111006,000000,90.334,91.9384,89.6567,91.8255,10328618.187456,0
+DIA.US,D,20111007,000000,92.4948,92.7535,91.2371,91.7705,12123603.553515,0
+DIA.US,D,20111010,000000,93.1072,94.4008,93.0602,94.3819,8683555.3649497,0
+DIA.US,D,20111011,000000,93.9133,94.4938,93.8584,94.226,9480982.7332804,0
+DIA.US,D,20111012,000000,94.8654,95.9832,94.5477,95.0522,9503932.0838412,0
+DIA.US,D,20111013,000000,94.6456,95.0622,93.9413,94.7565,6647957.1795766,0
+DIA.US,D,20111014,000000,95.7434,96.1801,95.1761,96.1701,6359860.045807,0
+DIA.US,D,20111017,000000,95.7534,95.7864,93.9413,94.1531,10163047.722418,0
+DIA.US,D,20111018,000000,93.8674,96.2519,93.276,95.4658,14134633.741382,0
+DIA.US,D,20111019,000000,95.4458,96.0991,94.6906,95.0142,18493241.548213,0
+DIA.US,D,20111020,000000,95.1001,95.6976,94.1061,95.3299,9612438.4871993,0
+DIA.US,D,20111021,000000,96.4357,97.6195,96.3969,97.5897,15719069.8773,0
+DIA.US,D,20111024,000000,97.8433,98.6465,97.7375,98.4128,10156611.173343,0
+DIA.US,D,20111025,000000,97.8733,97.9812,96.5297,96.7035,11360156.759821,0
+DIA.US,D,20111026,000000,98.0302,98.237,96.6076,98.0202,12008200.132562,0
+DIA.US,D,20111027,000000,100.247,101.487,99.7384,100.947,15525445.868275,0
+DIA.US,D,20111028,000000,100.637,101.207,100.457,101.037,8049214.934712,0
+DIA.US,D,20111031,000000,99.9183,100.078,98.7655,98.7953,5612446.5657285,0
+DIA.US,D,20111101,000000,96.8004,97.4547,96.0612,96.3679,7947603.546911,0
+DIA.US,D,20111102,000000,97.5497,98.118,97.0412,97.8234,3952433.5316451,0
+DIA.US,D,20111103,000000,98.7355,99.7085,97.8333,99.5386,4673623.3295878,0
+DIA.US,D,20111104,000000,98.8743,99.0891,97.8933,99.0211,3411337.9764286,0
+DIA.US,D,20111107,000000,98.9462,99.7883,98.149,99.7384,10503244.867033,0
+DIA.US,D,20111108,000000,100.168,100.787,99.2739,100.647,8917771.6759292,0
+DIA.US,D,20111109,000000,98.7655,99.0891,97.0951,97.4747,14617799.3539,0
+DIA.US,D,20111110,000000,98.4847,98.9762,97.6195,98.4258,12031194.528956,0
+DIA.US,D,20111111,000000,99.5886,100.757,99.5686,100.607,8770218.5432103,0
+DIA.US,D,20111114,000000,100.447,100.627,99.5286,99.9383,8913034.8562985,0
+DIA.US,D,20111115,000000,99.7184,100.637,99.3078,100.049,7814568.1857694,0
+DIA.US,D,20111116,000000,99.2639,100.287,98.4457,98.6065,8627367.1944739,0
+DIA.US,D,20111117,000000,98.5646,98.9392,96.7035,97.5797,13271134.145721,0
+DIA.US,D,20111118,000000,97.9033,98.169,97.3768,97.7375,10009880.877846,0
+DIA.US,D,20111121,000000,96.3779,96.5387,94.8374,95.5716,22687713.349543,0
+DIA.US,D,20111122,000000,95.4068,95.8754,94.6996,95.2151,10118188.078518,0
+DIA.US,D,20111123,000000,94.3819,94.4938,93.232,93.232,9628608.9403511,0
+DIA.US,D,20111125,000000,93.1871,94.1531,93.0602,93.0602,4255925.3292144,0
+DIA.US,D,20111128,000000,95.2449,95.8254,94.8654,95.5147,8032704.1352638,0
+DIA.US,D,20111129,000000,95.7165,96.4267,95.5237,95.8944,6416704.884431,0
+DIA.US,D,20111130,000000,98.2649,99.9183,98.2649,99.7684,13957488.499212,0
+DIA.US,D,20111201,000000,99.6285,100.019,99.3268,99.7284,6554126.7087217,0
+DIA.US,D,20111202,000000,100.597,100.737,99.6185,99.6585,6731817.5059846,0
+DIA.US,D,20111205,000000,101.047,101.117,99.7883,100.357,7574641.0641405,0
+DIA.US,D,20111206,000000,100.407,101.317,100.148,100.727,8511365.1644474,0
+DIA.US,D,20111207,000000,100.457,101.727,100.049,101.297,10876439.5861,0
+DIA.US,D,20111208,000000,100.837,101.077,99.3078,99.5786,11561975.106442,0
+DIA.US,D,20111209,000000,99.9586,101.327,99.9383,101.047,10846308.928686,0
+DIA.US,D,20111212,000000,100.337,100.367,99.0891,99.8083,7581021.5561789,0
+DIA.US,D,20111213,000000,100.337,100.827,98.7953,99.192,9352458.9626028,0
+DIA.US,D,20111214,000000,98.8253,99.172,97.8633,98.189,12125760.748423,0
+DIA.US,D,20111215,000000,99.2639,99.3988,98.4128,98.6065,6340912.7672841,0
+DIA.US,D,20111216,000000,99.16,99.3988,98.129,98.4028,9320582.5288917,0
+DIA.US,D,20111219,000000,98.7655,99.0411,97.4647,97.7175,9584258.814878,0
+DIA.US,D,20111220,000000,99.172,100.607,99.13,100.447,9451283.5148476,0
+DIA.US,D,20111221,000000,100.527,100.597,99.6585,100.547,8024581.8710027,0
+DIA.US,D,20111222,000000,100.837,101.177,100.627,101.157,5055741.1277308,0
+DIA.US,D,20111223,000000,101.297,102.126,101.127,102.086,2743055.0102572,0
+DIA.US,D,20111227,000000,101.986,102.396,101.916,102.126,4665785.3545861,0
+DIA.US,D,20111228,000000,102.116,102.156,100.827,100.917,4650730.0360641,0
+DIA.US,D,20111229,000000,101.147,102.126,101.087,102.016,6169895.7604857,0
+DIA.US,D,20111230,000000,101.837,102.076,101.397,101.407,5688757.2104683,0
+DIA.US,D,20120103,000000,103.175,103.634,102.935,102.955,8619543.2337314,0
+DIA.US,D,20120104,000000,102.735,103.245,102.495,103.185,9162833.0215409,0
+DIA.US,D,20120105,000000,102.785,103.295,102.056,103.175,10426086.359607,0
+DIA.US,D,20120106,000000,103.265,103.275,102.525,102.855,8996191.466688,0
+DIA.US,D,20120109,000000,103.025,103.165,102.525,102.975,7067270.8238392,0
+DIA.US,D,20120110,000000,103.944,104.064,103.415,103.515,6340012.8516358,0
+DIA.US,D,20120111,000000,103.255,103.574,103.075,103.445,5877491.2440299,0
+DIA.US,D,20120112,000000,103.614,103.754,102.985,103.644,6717463.9014444,0
+DIA.US,D,20120113,000000,103.005,103.335,102.326,103.335,7679345.5991644,0
+DIA.US,D,20120117,000000,104.094,104.554,103.584,103.704,6425601.9370257,0
+DIA.US,D,20120118,000000,103.644,104.674,103.545,104.574,7776140.0858533,0
+DIA.US,D,20120119,000000,104.893,105.023,104.514,105.013,9726836.8855588,0
+DIA.US,D,20120120,000000,105.033,105.812,104.983,105.812,8393621.3621982,0
+DIA.US,D,20120123,000000,105.762,106.172,105.312,105.692,6200645.0473446,0
+DIA.US,D,20120124,000000,105.063,105.452,104.933,105.352,5756508.1458541,0
+DIA.US,D,20120125,000000,105.043,106.312,104.594,106.082,11568529.775702,0
+DIA.US,D,20120126,000000,106.612,106.852,105.552,105.912,7088727.6557886,0
+DIA.US,D,20120127,000000,105.382,105.642,105.023,105.372,7362342.0536289,0
+DIA.US,D,20120130,000000,104.504,105.262,104.204,105.213,7075032.7214336,0
+DIA.US,D,20120131,000000,105.762,105.782,104.534,105.063,7141723.5782081,0
+DIA.US,D,20120201,000000,105.922,106.382,105.652,105.772,11867189.656882,0
+DIA.US,D,20120202,000000,105.872,105.992,105.382,105.722,5436550.5946698,0
+DIA.US,D,20120203,000000,106.812,107.101,106.592,107.001,10382453.964412,0
+DIA.US,D,20120206,000000,106.592,106.902,106.462,106.842,4621786.586613,0
+DIA.US,D,20120207,000000,106.702,107.29,106.342,107.101,6887969.3877797,0
+DIA.US,D,20120208,000000,107.19,107.32,106.772,107.26,5860026.4739334,0
+DIA.US,D,20120209,000000,107.48,107.62,106.971,107.29,6494969.5173193,0
+DIA.US,D,20120210,000000,106.542,106.672,106.122,106.612,7656206.055085,0
+DIA.US,D,20120213,000000,107.24,107.29,106.822,107.17,5585301.9465556,0
+DIA.US,D,20120214,000000,107.031,107.25,106.542,107.22,6729030.6704284,0
+DIA.US,D,20120215,000000,107.51,107.54,106.362,106.622,11500553.61115,0
+DIA.US,D,20120216,000000,106.722,107.67,106.702,107.57,10436487.943036,0
+DIA.US,D,20120217,000000,108.05,108.11,107.69,107.98,6902339.0086162,0
+DIA.US,D,20120221,000000,108.3,108.42,107.75,108.08,7885552.4109709,0
+DIA.US,D,20120222,000000,107.98,108.2,107.68,107.91,7291512.9862979,0
+DIA.US,D,20120223,000000,107.78,108.37,107.4,108.27,15426118.804733,0
+DIA.US,D,20120224,000000,108.43,108.53,107.99,108.3,4510280.1307541,0
+DIA.US,D,20120227,000000,107.74,108.639,107.42,108.34,6899711.3350045,0
+DIA.US,D,20120228,000000,108.32,108.639,108.07,108.5,5919246.7295024,0
+DIA.US,D,20120229,000000,108.629,108.919,107.87,108.03,9250283.0003572,0
+DIA.US,D,20120301,000000,108.29,108.759,107.98,108.26,8000283.1474786,0
+DIA.US,D,20120302,000000,108.27,108.44,107.86,108.24,4571016.9293791,0
+DIA.US,D,20120305,000000,108.13,108.28,107.49,108.13,6327722.3462625,0
+DIA.US,D,20120306,000000,106.922,108.16,106.312,106.542,17243871.335982,0
+DIA.US,D,20120307,000000,106.702,107.29,106.552,107.14,2573236.2226258,0
+DIA.US,D,20120308,000000,107.67,108.01,107.4,107.73,5288426.8813952,0
+DIA.US,D,20120309,000000,107.97,108.28,107.74,107.91,7477838.5693035,0
+DIA.US,D,20120312,000000,107.94,108.35,107.88,108.16,6222243.0229051,0
+DIA.US,D,20120313,000000,108.649,110.108,108.49,110.028,10420671.85044,0
+DIA.US,D,20120314,000000,110.118,110.447,109.988,110.198,6132884.1017736,0
+DIA.US,D,20120315,000000,110.317,110.707,110.018,110.627,6844500.158603,0
+DIA.US,D,20120316,000000,110.957,111.007,110.527,110.537,6030202.625176,0
+DIA.US,D,20120319,000000,110.437,110.857,110.337,110.557,5284480.8663943,0
+DIA.US,D,20120320,000000,109.968,110.258,109.578,109.998,6455833.6973104,0
+DIA.US,D,20120321,000000,110.108,110.178,109.488,109.638,6011806.9078569,0
+DIA.US,D,20120322,000000,109.009,109.259,108.709,108.969,8346474.3909837,0
+DIA.US,D,20120323,000000,108.999,109.399,108.57,109.299,5224967.3123991,0
+DIA.US,D,20120326,000000,110.008,110.617,109.968,110.577,5964385.6575683,0
+DIA.US,D,20120327,000000,110.697,110.817,110.218,110.238,6905440.1639873,0
+DIA.US,D,20120328,000000,110.288,110.387,109.159,109.638,6323645.1978357,0
+DIA.US,D,20120329,000000,109.039,109.868,108.859,109.758,5360670.3878932,0
+DIA.US,D,20120330,000000,110.278,110.507,109.808,110.347,5038553.6397639,0
+DIA.US,D,20120402,000000,110.148,111.067,109.858,110.767,10371541.86154,0
+DIA.US,D,20120403,000000,110.627,110.857,109.698,110.238,7283907.2475925,0
+DIA.US,D,20120404,000000,109.359,109.449,108.799,109.229,12400323.1108,0
+DIA.US,D,20120405,000000,108.899,109.399,108.779,109.119,3204537.5606406,0
+DIA.US,D,20120409,000000,107.96,108.49,107.87,108.1,5307332.1171402,0
+DIA.US,D,20120410,000000,107.89,108.05,106.292,106.372,15422845.474176,0
+DIA.US,D,20120411,000000,107.28,107.39,106.971,107.051,6692624.6279201,0
+DIA.US,D,20120412,000000,107.26,108.639,107.2,108.58,8558633.2589026,0
+DIA.US,D,20120413,000000,108.26,108.3,107.37,107.49,10542257.561763,0
+DIA.US,D,20120416,000000,108.18,108.56,107.74,108.05,8961910.5864949,0
+DIA.US,D,20120417,000000,108.679,109.758,108.659,109.598,7514746.1220897,0
+DIA.US,D,20120418,000000,109.049,109.479,108.889,108.949,6040727.3338821,0
+DIA.US,D,20120419,000000,109.039,109.359,107.86,108.44,10698749.789855,0
+DIA.US,D,20120420,000000,108.909,109.369,108.869,108.929,6788464.1429421,0
+DIA.US,D,20120423,000000,107.91,108.18,107.41,108.13,6180508.5588215,0
+DIA.US,D,20120424,000000,108.35,109.129,108.34,108.719,5272321.494447,0
+DIA.US,D,20120425,000000,109.349,109.638,109.039,109.469,8759001.1296892,0
+DIA.US,D,20120426,000000,109.399,110.657,109.339,110.517,5455351.7244889,0
+DIA.US,D,20120427,000000,110.717,110.987,110.357,110.627,4204217.7176286,0
+DIA.US,D,20120430,000000,110.497,110.647,110.218,110.487,4378807.3595204,0
+DIA.US,D,20120501,000000,110.517,111.617,110.138,111.067,6513053.917879,0
+DIA.US,D,20120502,000000,110.667,111.047,110.347,110.977,4468881.0078743,0
+DIA.US,D,20120503,000000,110.997,111.117,110.218,110.487,6016313.4932283,0
+DIA.US,D,20120504,000000,109.908,110.058,108.919,109.029,7085227.0940285,0
+DIA.US,D,20120507,000000,108.53,109.149,108.49,108.819,4820260.5303621,0
+DIA.US,D,20120508,000000,108.26,108.4,107.21,108.18,9115354.7131967,0
+DIA.US,D,20120509,000000,107.27,108.22,106.832,107.57,14225679.378718,0
+DIA.US,D,20120510,000000,107.96,108.36,107.45,107.66,6353706.7849722,0
+DIA.US,D,20120511,000000,107.111,108.25,107.071,107.42,4382703.3235954,0
+DIA.US,D,20120514,000000,106.662,107.041,106.132,106.452,7235667.1641555,0
+DIA.US,D,20120515,000000,106.332,106.971,105.662,105.872,8008907.9230361,0
+DIA.US,D,20120516,000000,106.292,106.832,105.722,105.772,7211309.3805388,0
+DIA.US,D,20120517,000000,105.792,105.822,104.434,104.454,8258336.712445,0
+DIA.US,D,20120518,000000,104.744,104.853,103.505,103.684,12918863.716752,0
+DIA.US,D,20120521,000000,104.044,104.983,103.804,104.983,6402415.345076,0
+DIA.US,D,20120522,000000,105.033,105.522,104.484,104.993,11716671.50731,0
+DIA.US,D,20120523,000000,104.274,104.973,103.295,104.913,10216429.036967,0
+DIA.US,D,20120524,000000,105.043,105.253,104.274,105.233,5925147.7336705,0
+DIA.US,D,20120525,000000,105.053,105.223,104.284,104.544,7995512.2932182,0
+DIA.US,D,20120529,000000,105.312,105.912,105.033,105.632,8118754.6901909,0
+DIA.US,D,20120530,000000,104.744,104.823,104.094,104.304,8172798.6789995,0
+DIA.US,D,20120531,000000,104.324,104.933,103.455,104.064,9172581.940895,0
+DIA.US,D,20120601,000000,102.735,103.005,101.697,101.797,14050128.759048,0
+DIA.US,D,20120604,000000,101.867,102.026,101.077,101.587,7573699.1057143,0
+DIA.US,D,20120605,000000,101.467,102.056,101.357,101.867,7854374.688186,0
+DIA.US,D,20120606,000000,102.595,104.304,102.595,104.254,5019449.2013336,0
+DIA.US,D,20120607,000000,105.262,105.472,104.544,104.734,10469847.886192,0
+DIA.US,D,20120608,000000,104.424,105.472,104.184,105.472,5271483.6419469,0
+DIA.US,D,20120611,000000,106.332,106.432,104.184,104.294,8599194.5292822,0
+DIA.US,D,20120612,000000,104.644,105.682,104.344,105.612,5853699.0358763,0
+DIA.US,D,20120613,000000,105.382,105.932,104.704,105.023,5572156.5713674,0
+DIA.US,D,20120614,000000,105.233,106.832,105.073,106.322,9704988.6553686,0
+DIA.US,D,20120615,000000,106.862,107.39,106.762,107.27,7439517.5783688,0
+DIA.US,D,20120618,000000,106.892,107.44,106.772,107.101,5423606.4242039,0
+DIA.US,D,20120619,000000,107.62,108.43,107.41,107.89,4594258.5773475,0
+DIA.US,D,20120620,000000,107.94,108.25,107.101,107.81,10934168.324076,0
+DIA.US,D,20120621,000000,107.96,108.12,105.592,105.682,9142047.8730176,0
+DIA.US,D,20120622,000000,106.302,106.612,105.982,106.392,6287886.814309,0
+DIA.US,D,20120625,000000,105.342,105.372,104.744,105.103,5376988.9917858,0
+DIA.US,D,20120626,000000,105.322,105.752,104.694,105.362,8962512.1986247,0
+DIA.US,D,20120627,000000,105.642,106.392,105.572,106.192,4411503.6273982,0
+DIA.US,D,20120628,000000,105.312,106.072,104.694,106.002,7668946.0177732,0
+DIA.US,D,20120629,000000,107.62,108.31,107.33,108.21,6936859.1322352,0
+DIA.US,D,20120702,000000,108.36,108.49,107.58,108.13,4555267.9050237,0
+DIA.US,D,20120703,000000,108.13,108.869,108.04,108.799,3225522.9128677,0
+DIA.US,D,20120705,000000,108.36,109.009,108.09,108.49,7877744.4665246,0
+DIA.US,D,20120706,000000,107.67,107.69,106.922,107.47,5152739.8221975,0
+DIA.US,D,20120709,000000,107.33,107.41,106.822,107.2,5345954.4146491,0
+DIA.US,D,20120710,000000,107.81,107.96,106.102,106.502,7986972.6042348,0
+DIA.US,D,20120711,000000,106.572,106.622,105.452,106.102,8117890.8112092,0
+DIA.US,D,20120712,000000,105.472,106.332,105.113,105.802,5237040.5967538,0
+DIA.US,D,20120713,000000,106.122,107.59,106.062,107.52,4680376.2005153,0
+DIA.US,D,20120716,000000,107.21,107.41,106.842,107.101,2364659.9999855,0
+DIA.US,D,20120717,000000,107.44,107.96,106.442,107.71,3948391.4188663,0
+DIA.US,D,20120718,000000,107.4,108.799,107.34,108.62,3679617.9465826,0
+DIA.US,D,20120719,000000,108.899,109.249,108.52,108.939,4564168.9616924,0
+DIA.US,D,20120720,000000,108.3,108.55,107.86,108.05,8811432.4776642,0
+DIA.US,D,20120723,000000,106.392,107.3,105.952,107.101,5511119.4671869,0
+DIA.US,D,20120724,000000,107.111,107.19,105.402,106.242,8386491.1072892,0
+DIA.US,D,20120725,000000,106.902,107.21,106.372,106.832,4588293.5079942,0
+DIA.US,D,20120726,000000,108.14,108.879,107.96,108.5,9566977.2311704,0
+DIA.US,D,20120727,000000,108.869,110.457,108.829,110.168,8844424.0460051,0
+DIA.US,D,20120730,000000,109.968,110.537,109.788,110.038,5020037.8002227,0
+DIA.US,D,20120731,000000,109.918,110.158,109.409,109.409,5668194.2880561,0
+DIA.US,D,20120801,000000,110.098,110.128,108.999,109.199,6836925.4514717,0
+DIA.US,D,20120802,000000,108.55,109.089,107.6,108.47,12933533.643144,0
+DIA.US,D,20120803,000000,109.738,110.597,109.578,110.327,9205419.352384,0
+DIA.US,D,20120806,000000,110.507,111.047,110.447,110.467,5418429.1564249,0
+DIA.US,D,20120807,000000,110.827,111.297,110.797,110.877,4249875.1732872,0
+DIA.US,D,20120808,000000,110.507,111.257,110.457,111.007,3559311.5369254,0
+DIA.US,D,20120809,000000,110.977,111.277,110.627,111.007,3977358.8927619,0
+DIA.US,D,20120810,000000,110.667,111.347,110.367,111.337,5226068.4327697,0
+DIA.US,D,20120813,000000,111.167,111.317,110.557,111.057,4724427.0214513,0
+DIA.US,D,20120814,000000,111.437,111.547,110.837,111.087,4054135.0111127,0
+DIA.US,D,20120815,000000,110.987,111.377,110.927,111.147,3359014.7384537,0
+DIA.US,D,20120816,000000,111.197,112.035,110.977,111.866,6328214.8473738,0
+DIA.US,D,20120817,000000,112.115,112.135,111.807,112.045,4436564.1260151,0
+DIA.US,D,20120820,000000,111.846,112.095,111.687,112.015,2678812.6447796,0
+DIA.US,D,20120821,000000,112.185,112.575,111.327,111.507,4837557.1293475,0
+DIA.US,D,20120822,000000,111.327,111.537,110.797,111.247,5315609.5392718,0
+DIA.US,D,20120823,000000,111.037,111.067,110.168,110.317,4915787.7276062,0
+DIA.US,D,20120824,000000,110.168,111.317,110.038,111.157,4966690.5203031,0
+DIA.US,D,20120827,000000,111.197,111.327,110.807,110.907,2134794.1154884,0
+DIA.US,D,20120828,000000,110.617,111.077,110.517,110.727,3578463.0232261,0
+DIA.US,D,20120829,000000,110.737,111.057,110.527,110.777,2836655.2468528,0
+DIA.US,D,20120830,000000,110.317,110.327,109.678,109.928,4869934.0723179,0
+DIA.US,D,20120831,000000,110.537,111.177,110.028,110.737,6437965.5167508,0
+DIA.US,D,20120904,000000,110.607,110.667,109.658,110.188,4853388.2372215,0
+DIA.US,D,20120905,000000,110.307,110.697,110.018,110.307,3342980.4238205,0
+DIA.US,D,20120906,000000,110.987,112.415,110.987,112.415,6569949.8084477,0
+DIA.US,D,20120907,000000,112.455,112.645,112.185,112.495,5705911.664824,0
+DIA.US,D,20120910,000000,112.355,112.695,112.045,112.105,2715284.7545101,0
+DIA.US,D,20120911,000000,112.215,112.945,112.205,112.645,3337762.1142822,0
+DIA.US,D,20120912,000000,112.945,113.115,112.635,112.875,2308988.3550653,0
+DIA.US,D,20120913,000000,112.795,114.853,112.745,114.613,8244102.2291084,0
+DIA.US,D,20120914,000000,114.793,115.522,114.623,114.983,6137414.7115894,0
+DIA.US,D,20120917,000000,114.753,114.983,114.483,114.723,3080449.3030196,0
+DIA.US,D,20120918,000000,114.393,114.933,114.393,114.793,3989692.4419313,0
+DIA.US,D,20120919,000000,114.973,115.303,114.743,114.873,3640774.4239811,0
+DIA.US,D,20120920,000000,114.443,115.073,114.263,115.043,8213149.7354902,0
+DIA.US,D,20120921,000000,115.532,115.552,114.833,114.893,6272028.678935,0
+DIA.US,D,20120924,000000,114.443,115.103,114.403,114.783,3192809.6276749,0
+DIA.US,D,20120925,000000,114.943,115.243,113.844,113.904,7421015.7530868,0
+DIA.US,D,20120926,000000,113.924,114.054,113.405,113.525,6424902.2250811,0
+DIA.US,D,20120927,000000,113.984,114.453,113.485,114.134,5867734.3165277,0
+DIA.US,D,20120928,000000,113.545,114.024,113.105,113.655,5383994.1193799,0
+DIA.US,D,20121001,000000,114.164,115.063,114.074,114.313,5726733.8510325,0
+DIA.US,D,20121002,000000,114.603,114.813,113.565,114.024,7393336.5900249,0
+DIA.US,D,20121003,000000,114.283,114.603,113.684,114.223,3915447.8994143,0
+DIA.US,D,20121004,000000,114.633,115.073,114.483,114.943,4613966.6299446,0
+DIA.US,D,20121005,000000,115.412,115.722,114.903,115.303,5378058.0795638,0
+DIA.US,D,20121008,000000,114.833,115.223,114.783,115.023,2836227.8119452,0
+DIA.US,D,20121009,000000,114.853,115.113,114.094,114.134,7118482.9312583,0
+DIA.US,D,20121010,000000,113.964,114.004,112.855,113.035,11959018.090699,0
+DIA.US,D,20121011,000000,113.535,113.694,112.865,112.905,4328042.7073791,0
+DIA.US,D,20121012,000000,113.025,113.465,112.585,112.905,3857769.2123641,0
+DIA.US,D,20121015,000000,113.085,113.764,112.845,113.625,3116622.1082131,0
+DIA.US,D,20121016,000000,114.194,114.803,114.114,114.763,6432553.0096199,0
+DIA.US,D,20121017,000000,114.473,114.883,114.373,114.863,4499647.312048,0
+DIA.US,D,20121018,000000,114.733,115.133,114.513,114.803,7436950.9668867,0
+DIA.US,D,20121019,000000,114.513,114.513,112.795,113.055,12292426.32772,0
+DIA.US,D,20121022,000000,112.885,113.275,112.125,113.045,6586720.8727107,0
+DIA.US,D,20121023,000000,111.737,111.767,110.837,110.997,10555966.510378,0
+DIA.US,D,20121024,000000,111.227,111.437,110.657,110.817,7180855.394143,0
+DIA.US,D,20121025,000000,111.377,111.537,110.457,111.027,7433508.4642008,0
+DIA.US,D,20121026,000000,110.957,111.417,110.457,111.037,4925855.9718677,0
+DIA.US,D,20121031,000000,111.537,111.737,110.567,110.897,4640353.4780987,0
+DIA.US,D,20121101,000000,111.247,112.465,111.197,112.065,4484392.7908408,0
+DIA.US,D,20121102,000000,112.575,112.625,110.777,110.947,6055885.7573115,0
+DIA.US,D,20121105,000000,110.777,111.337,110.477,111.097,3192395.2060082,0
+DIA.US,D,20121106,000000,111.467,112.645,111.387,112.125,5193476.2708179,0
+DIA.US,D,20121107,000000,111.267,111.267,109.189,109.728,21963421.39521,0
+DIA.US,D,20121108,000000,109.658,110.098,108.649,108.649,9925134.6500486,0
+DIA.US,D,20121109,000000,108.12,109.309,108.06,108.58,7739414.7184374,0
+DIA.US,D,20121112,000000,108.829,109.109,108.42,108.699,4426051.4295312,0
+DIA.US,D,20121113,000000,108.16,109.419,108.11,108.27,6372111.5114579,0
+DIA.US,D,20121114,000000,108.52,108.699,106.572,106.842,11164416.597647,0
+DIA.US,D,20121115,000000,106.672,107.041,106.162,106.622,9021572.2912308,0
+DIA.US,D,20121116,000000,106.682,107.071,105.922,106.941,10983640.661309,0
+DIA.US,D,20121119,000000,107.79,108.669,107.7,108.62,11220785.952474,0
+DIA.US,D,20121120,000000,108.37,108.829,107.9,108.699,8250055.2862394,0
+DIA.US,D,20121121,000000,108.639,109.119,108.54,109.079,5390984.2316964,0
+DIA.US,D,20121123,000000,109.498,110.577,109.488,110.557,3930178.8879363,0
+DIA.US,D,20121126,000000,109.908,110.258,109.608,110.258,5429494.4151311,0
+DIA.US,D,20121127,000000,109.968,110.367,109.359,109.508,5769351.2134497,0
+DIA.US,D,20121128,000000,109.089,110.447,108.5,110.357,8689285.1949511,0
+DIA.US,D,20121129,000000,110.867,111.107,110.248,110.787,7181906.4635876,0
+DIA.US,D,20121130,000000,110.887,111.037,110.477,110.747,5849429.6918939,0
+DIA.US,D,20121203,000000,111.257,111.337,110.228,110.278,6839981.5610094,0
+DIA.US,D,20121204,000000,110.327,110.787,110.058,110.138,6766579.8760852,0
+DIA.US,D,20121205,000000,110.407,111.357,109.948,110.877,10216504.113356,0
+DIA.US,D,20121206,000000,110.957,111.337,110.737,111.297,4850737.5401839,0
+DIA.US,D,20121207,000000,111.767,112.035,111.357,111.986,4690683.6882029,0
+DIA.US,D,20121210,000000,112.015,112.395,111.995,112.155,4088854.337417,0
+DIA.US,D,20121211,000000,112.565,113.325,112.545,112.815,4711619.9905224,0
+DIA.US,D,20121212,000000,113.235,113.495,112.675,112.825,11220567.730438,0
+DIA.US,D,20121213,000000,112.845,113.005,111.976,112.235,4516212.1664962,0
+DIA.US,D,20121214,000000,112.125,112.385,111.737,111.906,3658273.2287074,0
+DIA.US,D,20121217,000000,112.085,112.835,112.055,112.765,5326445.5647372,0
+DIA.US,D,20121218,000000,112.965,113.824,112.715,113.674,7587986.6430324,0
+DIA.US,D,20121219,000000,113.774,113.804,112.895,112.915,6474917.1143518,0
+DIA.US,D,20121220,000000,112.875,113.455,112.625,113.385,6498237.8427831,0
+DIA.US,D,20121221,000000,111.577,112.405,111.367,112.205,13504161.246701,0
+DIA.US,D,20121224,000000,111.767,111.866,111.497,111.497,2346383.4038702,0
+DIA.US,D,20121226,000000,111.767,111.916,111.037,111.347,4678573.366163,0
+DIA.US,D,20121227,000000,111.467,111.637,110.088,111.167,9759931.5588071,0
+DIA.US,D,20121228,000000,110.517,111.027,109.758,109.858,10067491.495636,0
+DIA.US,D,20121231,000000,109.488,111.417,109.379,111.147,14177098.948985,0
+DIA.US,D,20130102,000000,113.245,113.954,113.165,113.864,11322680.628516,0
+DIA.US,D,20130103,000000,113.754,114.124,113.475,113.754,10179670.635941,0
+DIA.US,D,20130104,000000,113.804,114.273,113.625,114.134,5590750.4903533,0
+DIA.US,D,20130107,000000,113.794,113.824,113.355,113.645,7189223.9089596,0
+DIA.US,D,20130108,000000,113.485,113.635,113.025,113.285,5018263.9954074,0
+DIA.US,D,20130109,000000,113.555,114.064,113.555,113.814,4579160.2150292,0
+DIA.US,D,20130110,000000,114.273,114.613,113.754,114.573,7053307.6165211,0
+DIA.US,D,20130111,000000,114.513,114.793,114.283,114.733,5295462.0395449,0
+DIA.US,D,20130114,000000,114.673,114.943,114.453,114.853,5048724.9889329,0
+DIA.US,D,20130115,000000,114.353,115.163,114.303,115.003,3484165.0767231,0
+DIA.US,D,20130116,000000,114.643,114.983,114.573,114.853,3756292.9620631,0
+DIA.US,D,20130117,000000,115.253,115.972,115.133,115.662,7319438.3999154,0
+DIA.US,D,20130118,000000,115.772,116.082,115.432,116.012,5776521.5090994,0
+DIA.US,D,20130122,000000,116.052,116.542,115.862,116.522,5334995.2639058,0
+DIA.US,D,20130123,000000,116.891,117.26,116.851,117.11,7511862.1877372,0
+DIA.US,D,20130124,000000,117.23,118.01,117.22,117.6,7379592.6057625,0
+DIA.US,D,20130125,000000,117.93,118.14,117.62,118.13,5235320.8469385,0
+DIA.US,D,20130128,000000,118.33,118.34,117.86,118.15,3717099.0829801,0
+DIA.US,D,20130129,000000,117.98,118.749,117.98,118.64,4632283.2668006,0
+DIA.US,D,20130130,000000,118.64,118.739,118.17,118.25,6450620.3928647,0
+DIA.US,D,20130131,000000,118.25,119.478,117.88,117.95,4617720.4493899,0
+DIA.US,D,20130201,000000,118.66,119.188,118.48,119.038,6145464.9025172,0
+DIA.US,D,20130204,000000,118.29,118.42,117.91,118.08,7660924.8563824,0
+DIA.US,D,20130205,000000,118.64,119.148,118.61,118.759,6829031.4194329,0
+DIA.US,D,20130206,000000,118.36,118.998,118.35,118.889,3656400.3230588,0
+DIA.US,D,20130207,000000,118.899,118.938,117.88,118.68,7788641.8061338,0
+DIA.US,D,20130208,000000,118.739,119.318,118.739,119.028,4193594.9091077,0
+DIA.US,D,20130211,000000,118.918,118.978,118.61,118.849,2983758.9222567,0
+DIA.US,D,20130212,000000,118.899,119.468,118.849,119.338,4105537.3120505,0
+DIA.US,D,20130213,000000,119.488,119.578,118.839,119.168,3975231.7284095,0
+DIA.US,D,20130214,000000,118.749,119.248,118.66,119.158,3577519.062763,0
+DIA.US,D,20130215,000000,119.168,119.348,118.53,119.108,7155163.2528407,0
+DIA.US,D,20130219,000000,119.208,119.728,119.178,119.558,4618403.1440196,0
+DIA.US,D,20130220,000000,119.578,119.848,118.64,118.64,6991983.2200257,0
+DIA.US,D,20130221,000000,118.45,118.64,117.95,118.33,8802529.4189584,0
+DIA.US,D,20130222,000000,118.899,119.448,118.62,119.428,4867513.6095396,0
+DIA.US,D,20130225,000000,119.878,120.098,117.53,117.59,11742418.704631,0
+DIA.US,D,20130226,000000,118.19,118.69,117.89,118.55,10810172.160159,0
+DIA.US,D,20130227,000000,118.52,120.358,118.44,120.108,8667327.8537423,0
+DIA.US,D,20130228,000000,119.968,120.767,119.748,119.848,13341163.399256,0
+DIA.US,D,20130301,000000,119.508,120.388,118.849,120.238,7615580.7195202,0
+DIA.US,D,20130304,000000,119.898,120.567,119.678,120.537,4236653.7206916,0
+DIA.US,D,20130305,000000,121.067,121.846,121.067,121.546,9319709.6407434,0
+DIA.US,D,20130306,000000,122.046,122.195,121.676,121.986,5244730.4210148,0
+DIA.US,D,20130307,000000,122.105,122.475,122.036,122.255,4317804.2899694,0
+DIA.US,D,20130308,000000,122.985,123.055,122.295,122.815,6649296.5423547,0
+DIA.US,D,20130311,000000,122.785,123.345,122.685,123.345,5118640.1263563,0
+DIA.US,D,20130312,000000,123.285,123.634,123.065,123.385,6047981.7150874,0
+DIA.US,D,20130313,000000,123.435,123.644,123.115,123.435,5058601.0376389,0
+DIA.US,D,20130314,000000,123.734,124.213,123.694,124.193,6280705.5074556,0
+DIA.US,D,20130315,000000,124.033,124.093,123.634,124.033,12657256.536044,0
+DIA.US,D,20130318,000000,123.175,124.093,123.035,123.445,6437135.6723987,0
+DIA.US,D,20130319,000000,123.734,124.043,122.835,123.555,10864338.273227,0
+DIA.US,D,20130320,000000,124.073,124.293,123.813,124.023,6920163.1443611,0
+DIA.US,D,20130321,000000,123.405,123.813,122.845,123.205,7097364.4435683,0
+DIA.US,D,20130322,000000,123.555,124.123,123.535,124.103,5872648.3164362,0
+DIA.US,D,20130325,000000,124.253,124.453,122.945,123.475,11216421.511733,0
+DIA.US,D,20130326,000000,123.893,124.423,123.853,124.413,5698685.3121372,0
+DIA.US,D,20130327,000000,123.595,124.253,123.345,124.133,4822832.1469367,0
+DIA.US,D,20130328,000000,124.173,124.633,124.053,124.453,5076199.944217,0
+DIA.US,D,20130401,000000,124.433,124.793,124.143,124.483,10072663.758323,0
+DIA.US,D,20130402,000000,124.923,125.472,124.833,125.273,6626195.036979,0
+DIA.US,D,20130403,000000,125.253,125.443,124.133,124.293,8948174.6103806,0
+DIA.US,D,20130404,000000,124.493,125.023,124.253,124.833,8783673.2331208,0
+DIA.US,D,20130405,000000,123.455,124.613,123.345,124.443,8535043.2564898,0
+DIA.US,D,20130408,000000,124.453,124.993,123.973,124.993,4514285.2058477,0
+DIA.US,D,20130409,000000,125.103,125.852,124.813,125.472,6414944.0928566,0
+DIA.US,D,20130410,000000,125.872,126.751,125.862,126.531,9282733.0176794,0
+DIA.US,D,20130411,000000,126.571,127.27,126.391,127.031,8147394.8310307,0
+DIA.US,D,20130412,000000,126.701,127.081,126.441,127.041,10174237.10742,0
+DIA.US,D,20130415,000000,126.641,126.661,124.783,124.863,16560669.189808,0
+DIA.US,D,20130416,000000,125.872,126.181,125.353,126.151,8145792.2003822,0
+DIA.US,D,20130417,000000,125.522,125.562,124.503,124.993,12564204.857597,0
+DIA.US,D,20130418,000000,125.133,125.153,123.983,124.323,9667539.5515638,0
+DIA.US,D,20130419,000000,124.063,124.483,123.724,124.413,7035892.8973505,0
+DIA.US,D,20130422,000000,124.623,124.773,123.624,124.573,13666010.925904,0
+DIA.US,D,20130423,000000,125.273,125.882,124.423,125.842,12176415.288526,0
+DIA.US,D,20130424,000000,125.971,126.141,125.502,125.562,5793564.8503996,0
+DIA.US,D,20130425,000000,125.692,126.321,125.472,125.802,4854624.4950922,0
+DIA.US,D,20130426,000000,125.622,126.081,125.602,125.872,3783640.7879953,0
+DIA.US,D,20130429,000000,126.131,126.951,125.892,126.711,7156461.5738596,0
+DIA.US,D,20130430,000000,126.711,126.911,126.011,126.841,9413197.7632648,0
+DIA.US,D,20130501,000000,126.461,126.661,125.642,125.782,6269268.8708789,0
+DIA.US,D,20130502,000000,126.061,126.861,125.892,126.791,5064964.5123626,0
+DIA.US,D,20130503,000000,127.93,128.449,127.88,128,6920085.0649166,0
+DIA.US,D,20130506,000000,128,128.23,127.82,128.07,3629614.0685156,0
+DIA.US,D,20130507,000000,128.399,128.838,128.08,128.819,6259411.8415247,0
+DIA.US,D,20130508,000000,128.719,129.428,128.689,129.418,4770066.4587765,0
+DIA.US,D,20130509,000000,129.388,129.768,128.938,129.348,4608379.9455914,0
+DIA.US,D,20130510,000000,129.398,129.548,128.848,129.488,4828657.0736974,0
+DIA.US,D,20130513,000000,129.268,129.458,129.028,129.368,4482424.788433,0
+DIA.US,D,20130514,000000,129.378,130.408,129.368,130.378,6481577.8915755,0
+DIA.US,D,20130515,000000,130.148,131.216,130.138,130.916,6733590.3097814,0
+DIA.US,D,20130516,000000,130.776,131.216,130.458,130.627,9562584.7619101,0
+DIA.US,D,20130517,000000,130.986,131.716,130.776,131.626,6403412.3595206,0
+DIA.US,D,20130520,000000,131.526,131.976,131.326,131.526,5195027.849522,0
+DIA.US,D,20130521,000000,131.756,132.375,131.396,131.926,6672947.6068971,0
+DIA.US,D,20130522,000000,132.106,133.344,130.916,131.346,14880141.282201,0
+DIA.US,D,20130523,000000,130.348,131.716,130.248,131.276,12188567.653344,0
+DIA.US,D,20130524,000000,130.726,131.326,130.398,131.276,5277175.4332445,0
+DIA.US,D,20130528,000000,132.545,133.194,131.916,132.235,10913349.140922,0
+DIA.US,D,20130529,000000,131.516,131.726,130.627,131.356,9199732.5661789,0
+DIA.US,D,20130530,000000,131.366,132.176,131.146,131.586,9579223.6917287,0
+DIA.US,D,20130531,000000,131.156,132.116,129.728,129.878,8642534.62707,0
+DIA.US,D,20130603,000000,130.238,130.926,129.868,130.876,12639360.326966,0
+DIA.US,D,20130604,000000,130.836,131.426,129.678,130.328,9258074.9285071,0
+DIA.US,D,20130605,000000,129.968,130.138,128.329,128.349,10971584.39427,0
+DIA.US,D,20130606,000000,128.419,129.208,127.45,129.208,17634464.757924,0
+DIA.US,D,20130607,000000,129.928,131.006,129.568,130.896,9410990.517431,0
+DIA.US,D,20130610,000000,131.296,131.386,130.597,130.776,5723067.1201984,0
+DIA.US,D,20130611,000000,129.868,130.986,129.568,129.948,8159555.2039965,0
+DIA.US,D,20130612,000000,130.746,130.916,128.709,128.838,8028651.0112813,0
+DIA.US,D,20130613,000000,128.739,130.607,128.509,130.418,7223653.940912,0
+DIA.US,D,20130614,000000,130.288,130.627,129.328,129.528,5399265.657902,0
+DIA.US,D,20130617,000000,130.308,131.126,129.848,130.428,7789490.6698378,0
+DIA.US,D,20130618,000000,130.587,131.836,130.547,131.576,5595090.9066505,0
+DIA.US,D,20130619,000000,131.446,131.696,129.848,129.868,10639769.778731,0
+DIA.US,D,20130620,000000,128.819,128.858,126.601,126.821,16655421.598718,0
+DIA.US,D,20130621,000000,127.47,127.71,126.171,127.21,12736492.156896,0
+DIA.US,D,20130624,000000,126.001,126.951,125.063,125.962,16406769.59968,0
+DIA.US,D,20130625,000000,126.931,127.27,126.261,126.841,8801263.1305322,0
+DIA.US,D,20130626,000000,127.72,128.419,127.42,128.15,7343928.3179765,0
+DIA.US,D,20130627,000000,128.968,129.598,128.838,129.178,7646504.1836014,0
+DIA.US,D,20130628,000000,128.639,129.278,127.87,127.94,7802669.078637,0
+DIA.US,D,20130701,000000,128.809,129.668,128.549,128.729,5684922.3085229,0
+DIA.US,D,20130702,000000,128.519,129.418,127.8,128.28,5660554.5147211,0
+DIA.US,D,20130703,000000,127.83,129.228,127.68,128.819,3018082.846246,0
+DIA.US,D,20130705,000000,129.828,130.128,128.719,130.058,6419781.0143392,0
+DIA.US,D,20130708,000000,130.667,131.266,130.607,130.906,5708043.834269,0
+DIA.US,D,20130709,000000,131.516,131.786,131.086,131.596,6038880.454715,0
+DIA.US,D,20130710,000000,131.566,132.006,131.206,131.506,7113045.3986645,0
+DIA.US,D,20130711,000000,132.935,133.154,132.385,132.965,6791623.3573873,0
+DIA.US,D,20130712,000000,132.985,133.284,132.545,132.765,7373227.1290018,0
+DIA.US,D,20130715,000000,133.104,133.394,132.925,133.174,3196401.2821203,0
+DIA.US,D,20130716,000000,133.144,133.264,132.575,132.895,4174228.2038254,0
+DIA.US,D,20130717,000000,133.174,133.374,132.775,133.005,7554327.3953395,0
+DIA.US,D,20130718,000000,133.454,134.123,133.104,133.764,7923243.7612572,0
+DIA.US,D,20130719,000000,133.554,133.764,133.304,133.764,5600577.4891518,0
+DIA.US,D,20130722,000000,133.764,134.023,133.484,133.754,3671371.5560252,0
+DIA.US,D,20130723,000000,134.163,134.253,133.724,133.963,3935898.7077524,0
+DIA.US,D,20130724,000000,134.193,134.273,133.334,133.744,4515414.3547368,0
+DIA.US,D,20130725,000000,133.274,133.864,132.975,133.764,6360382.5774738,0
+DIA.US,D,20130726,000000,133.214,133.864,132.525,133.784,4475482.7250055,0
+DIA.US,D,20130729,000000,133.534,133.764,133.194,133.604,3006363.9224471,0
+DIA.US,D,20130730,000000,134.013,134.173,133.164,133.584,4885786.2015808,0
+DIA.US,D,20130731,000000,133.764,134.543,133.294,133.514,13667487.42822,0
+DIA.US,D,20130801,000000,134.433,134.653,134.253,134.433,5651399.1993486,0
+DIA.US,D,20130802,000000,134.073,134.713,133.844,134.683,4204076.5740174,0
+DIA.US,D,20130805,000000,134.463,134.533,134.093,134.363,3575790.3037811,0
+DIA.US,D,20130806,000000,133.983,133.993,133.154,133.524,4157787.4756735,0
+DIA.US,D,20130807,000000,133.074,133.444,132.805,133.274,5035261.2898558,0
+DIA.US,D,20130808,000000,133.933,134.043,132.785,133.404,5882145.9801421,0
+DIA.US,D,20130809,000000,133.224,133.604,132.205,132.905,5276873.1256518,0
+DIA.US,D,20130812,000000,132.325,133.064,132.225,132.825,4288857.8374628,0
+DIA.US,D,20130813,000000,133.164,133.624,132.215,133.184,5512078.4429278,0
+DIA.US,D,20130814,000000,133.034,133.174,132.036,132.205,7394858.1381734,0
+DIA.US,D,20130815,000000,131.136,131.156,130.178,130.318,11622625.817474,0
+DIA.US,D,20130816,000000,130.168,130.587,129.868,130.118,8140908.2310293,0
+DIA.US,D,20130819,000000,129.968,130.298,129.438,129.498,4829258.6858271,0
+DIA.US,D,20130820,000000,129.658,130.038,129.378,129.508,4450267.0685182,0
+DIA.US,D,20130821,000000,129.268,129.668,128.429,128.549,10991891.055941,0
+DIA.US,D,20130822,000000,128.729,129.398,128.669,129.228,4889354.8326001,0
+DIA.US,D,20130823,000000,129.388,129.728,128.918,129.588,11106175.338189,0
+DIA.US,D,20130826,000000,129.588,129.938,129.048,129.068,6673424.0917121,0
+DIA.US,D,20130827,000000,128.12,128.639,127.43,127.5,13231988.315527,0
+DIA.US,D,20130828,000000,127.44,128.369,127.39,127.99,5601969.9059114,0
+DIA.US,D,20130829,000000,127.97,128.838,127.8,128.18,5431509.4654093,0
+DIA.US,D,20130830,000000,128.349,128.349,127.45,127.83,7319344.3041746,0
+DIA.US,D,20130903,000000,128.749,129.058,127.61,128.05,6281659.4781038,0
+DIA.US,D,20130904,000000,127.97,129.238,127.79,129.038,5295507.0853783,0
+DIA.US,D,20130905,000000,129.038,129.468,128.878,128.978,6964823.585575,0
+DIA.US,D,20130906,000000,129.458,129.718,127.75,128.948,10412550.587197,0
+DIA.US,D,20130909,000000,129.328,130.358,129.308,130.088,5097919.0430183,0
+DIA.US,D,20130910,000000,130.946,131.236,130.617,131.226,9157290.3820025,0
+DIA.US,D,20130911,000000,131.246,132.435,131.206,132.405,8150478.9690871,0
+DIA.US,D,20130912,000000,132.565,132.635,132.086,132.295,6426525.8771185,0
+DIA.US,D,20130913,000000,132.575,132.975,132.455,132.875,5586329.9925744,0
+DIA.US,D,20130916,000000,134.293,134.433,133.694,133.943,7768015.8195551,0
+DIA.US,D,20130917,000000,134.023,134.453,133.983,134.263,5227164.5480478,0
+DIA.US,D,20130918,000000,134.153,135.731,133.684,135.422,11151668.626811,0
+DIA.US,D,20130919,000000,135.562,135.611,135.023,135.103,8822925.1712779,0
+DIA.US,D,20130920,000000,135.233,135.263,133.634,133.634,10610292.78641,0
+DIA.US,D,20130923,000000,133.474,133.654,132.805,133.144,10000750.587936,0
+DIA.US,D,20130924,000000,133.174,133.424,132.495,132.595,6435931.4471207,0
+DIA.US,D,20130925,000000,132.735,132.875,131.856,132.026,8300063.1683805,0
+DIA.US,D,20130926,000000,132.265,132.995,132.076,132.495,5804326.8004946,0
+DIA.US,D,20130927,000000,131.926,132.046,131.456,131.866,7901019.1481041,0
+DIA.US,D,20130930,000000,130.597,131.256,130.318,130.766,10883317.584342,0
+DIA.US,D,20131001,000000,130.766,131.466,130.587,131.326,9943854.6973677,0
+DIA.US,D,20131002,000000,130.667,130.866,130.068,130.746,10273306.909203,0
+DIA.US,D,20131003,000000,130.488,130.577,129.278,129.708,12641890.901781,0
+DIA.US,D,20131004,000000,129.718,130.418,129.478,130.298,7928318.9251473,0
+DIA.US,D,20131007,000000,129.238,129.828,129.058,129.148,7022421.1901252,0
+DIA.US,D,20131008,000000,129.148,129.258,127.77,127.79,11988613.203206,0
+DIA.US,D,20131009,000000,127.94,128.519,127.29,128.01,12793776.44265,0
+DIA.US,D,20131010,000000,129.258,130.776,129.208,130.726,14760928.985785,0
+DIA.US,D,20131011,000000,130.686,131.866,130.577,131.856,9449700.9045694,0
+DIA.US,D,20131014,000000,130.956,132.435,130.846,132.365,7458229.6175397,0
+DIA.US,D,20131015,000000,132.186,132.365,131.086,131.086,9384466.5297397,0
+DIA.US,D,20131016,000000,131.976,133.015,131.886,132.975,10042928.503223,0
+DIA.US,D,20131017,000000,131.796,133.044,131.736,132.955,11451699.903361,0
+DIA.US,D,20131018,000000,133.254,133.394,132.595,133.204,8896069.5944428,0
+DIA.US,D,20131021,000000,133.284,133.354,132.925,133.144,4138448.7989098,0
+DIA.US,D,20131022,000000,133.564,134.303,133.404,133.754,8652524.7918871,0
+DIA.US,D,20131023,000000,133.404,133.564,132.965,133.404,6262510.9948587,0
+DIA.US,D,20131024,000000,133.694,134.383,133.604,134.253,5978499.0176641,0
+DIA.US,D,20131025,000000,134.353,134.773,134.243,134.773,5265378.430001,0
+DIA.US,D,20131028,000000,134.573,134.963,134.413,134.713,5733165.3950154,0
+DIA.US,D,20131029,000000,135.003,135.661,134.933,135.661,6669863.4688409,0
+DIA.US,D,20131030,000000,135.881,136.021,134.713,135.133,7034597.5793872,0
+DIA.US,D,20131031,000000,134.923,135.383,134.493,134.653,9408881.3714119,0
+DIA.US,D,20131101,000000,134.893,135.373,134.483,135.123,6815338.4871149,0
+DIA.US,D,20131104,000000,135.462,135.532,134.853,135.303,4662204.7113444,0
+DIA.US,D,20131105,000000,134.643,135.383,134.313,135.153,6274055.7414354,0
+DIA.US,D,20131106,000000,135.651,136.411,135.542,136.341,8702194.3297688,0
+DIA.US,D,20131107,000000,136.781,136.841,134.983,135.113,11769372.129267,0
+DIA.US,D,20131108,000000,134.973,136.591,134.893,136.591,8762303.4897826,0
+DIA.US,D,20131111,000000,136.451,136.791,136.271,136.681,4376957.4772977,0
+DIA.US,D,20131112,000000,136.531,136.781,136.021,136.491,4724288.8808957,0
+DIA.US,D,20131113,000000,135.681,137.131,135.661,137.081,5830939.8788341,0
+DIA.US,D,20131114,000000,137.121,137.7,136.971,137.62,7998033.8588669,0
+DIA.US,D,20131115,000000,137.749,138.379,137.67,138.379,7516101.5011641,0
+DIA.US,D,20131118,000000,138.739,138.958,138.169,138.509,6029145.5496202,0
+DIA.US,D,20131119,000000,138.639,138.948,138.189,138.409,5759177.8622436,0
+DIA.US,D,20131120,000000,138.609,138.899,137.56,137.909,9667404.4140637,0
+DIA.US,D,20131121,000000,138.369,138.899,138.259,138.879,5272671.8509286,0
+DIA.US,D,20131122,000000,138.849,139.388,138.539,139.358,5141276.1581208,0
+DIA.US,D,20131125,000000,139.738,139.768,139.268,139.558,5888451.3957917,0
+DIA.US,D,20131126,000000,139.498,139.858,139.418,139.458,6022966.2623039,0
+DIA.US,D,20131127,000000,139.708,139.838,139.368,139.768,7220008.2314667,0
+DIA.US,D,20131129,000000,139.968,140.337,139.528,139.648,3323961.0719643,0
+DIA.US,D,20131202,000000,139.688,139.758,138.739,138.938,6512928.7905643,0
+DIA.US,D,20131203,000000,138.309,138.669,137.65,138.109,9970442.7502442,0
+DIA.US,D,20131204,000000,137.65,138.579,137.131,137.909,8216178.817528,0
+DIA.US,D,20131205,000000,137.64,138.009,137.26,137.36,6705387.6140342,0
+DIA.US,D,20131206,000000,138.589,139.158,138.229,139.138,7303505.1881525,0
+DIA.US,D,20131209,000000,139.258,139.488,139.098,139.208,4573214.1650278,0
+DIA.US,D,20131210,000000,138.799,139.168,138.689,138.749,4657195.6146767,0
+DIA.US,D,20131211,000000,138.859,138.919,137.45,137.52,9098590.6560632,0
+DIA.US,D,20131212,000000,137.43,137.62,136.501,136.811,8147422.8595493,0
+DIA.US,D,20131213,000000,136.861,137.231,136.521,136.961,10228456.274469,0
+DIA.US,D,20131216,000000,137.58,138.439,137.47,138.019,8148560.0165866,0
+DIA.US,D,20131217,000000,138.349,138.369,137.59,137.919,6909924.7269513,0
+DIA.US,D,20131218,000000,138.249,140.547,137.36,140.517,17648784.327834,0
+DIA.US,D,20131219,000000,140.237,140.746,140.097,140.617,9230032.3957229,0
+DIA.US,D,20131220,000000,140.756,141.546,140.746,141.096,9160633.7838551,0
+DIA.US,D,20131223,000000,141.586,141.836,141.366,141.636,5732806.0293672,0
+DIA.US,D,20131224,000000,141.726,142.176,141.606,142.096,2826873.2938875,0
+DIA.US,D,20131226,000000,142.474,143.264,142.454,143.234,5705528.2747313,0
+DIA.US,D,20131227,000000,143.524,143.654,143.024,143.244,7092609.6056042,0
+DIA.US,D,20131230,000000,143.314,143.444,143.184,143.354,4642770.9378215,0
+DIA.US,D,20131231,000000,143.664,144.173,143.564,144.143,6508482.2663039,0
+DIA.US,D,20140102,000000,143.544,143.714,142.694,142.934,10672100.674849,0
+DIA.US,D,20140103,000000,143.184,143.604,142.874,143.174,7035779.7822579,0
+DIA.US,D,20140106,000000,143.694,143.764,142.574,142.734,8550646.1321415,0
+DIA.US,D,20140107,000000,143.424,143.974,143.284,143.684,6186627.7850266,0
+DIA.US,D,20140108,000000,143.464,143.584,142.754,143.134,10864261.194801,0
+DIA.US,D,20140109,000000,143.674,143.694,142.415,142.994,9434145.0767881,0
+DIA.US,D,20140110,000000,143.324,143.454,142.415,142.994,8608299.7937288,0
+DIA.US,D,20140113,000000,142.744,143.074,141.206,141.306,12260223.561972,0
+DIA.US,D,20140114,000000,141.746,142.375,141.386,142.355,8423607.8729458,0
+DIA.US,D,20140115,000000,142.534,143.554,142.464,143.334,8934568.7666738,0
+DIA.US,D,20140116,000000,143.024,143.114,142.415,142.814,5942802.6972856,0
+DIA.US,D,20140117,000000,142.774,143.484,142.614,143.014,9194393.1334,0
+DIA.US,D,20140121,000000,143.864,143.874,141.886,142.714,10812876.912196,0
+DIA.US,D,20140122,000000,142.744,142.784,142.056,142.484,6219570.30346,0
+DIA.US,D,20140123,000000,141.576,141.576,140.357,140.946,11426034.789558,0
+DIA.US,D,20140124,000000,140.038,140.187,138.109,138.109,16898094.514144,0
+DIA.US,D,20140127,000000,138.309,138.679,137.27,137.71,16368540.702449,0
+DIA.US,D,20140128,000000,138.109,138.729,137.929,138.519,9545759.642647,0
+DIA.US,D,20140129,000000,137.39,137.909,136.641,136.941,16384222.658564,0
+DIA.US,D,20140130,000000,137.939,138.369,137.161,137.839,9029810.6736401,0
+DIA.US,D,20140131,000000,136.171,137.44,135.811,136.641,12269227.723547,0
+DIA.US,D,20140203,000000,136.501,136.641,133.574,133.804,20854031.610605,0
+DIA.US,D,20140204,000000,134.193,134.683,133.584,134.313,13601172.954408,0
+DIA.US,D,20140205,000000,133.993,134.673,133.454,134.403,13319099.950085,0
+DIA.US,D,20140206,000000,134.823,136.091,134.823,136.091,11965138.317923,0
+DIA.US,D,20140207,000000,136.491,137.52,136.001,137.5,14393481.114034,0
+DIA.US,D,20140210,000000,137.48,137.54,136.961,137.48,5497543.6540356,0
+DIA.US,D,20140211,000000,137.749,139.558,137.64,139.258,8745173.0598713,0
+DIA.US,D,20140212,000000,139.478,139.858,138.879,139.208,6029254.6606388,0
+DIA.US,D,20140213,000000,138.269,139.868,138.229,139.738,5844657.8366151,0
+DIA.US,D,20140214,000000,139.548,141.056,139.378,140.846,6874783.9718507,0
+DIA.US,D,20140218,000000,140.936,140.996,140.417,140.676,5699101.735841,0
+DIA.US,D,20140219,000000,140.307,141.486,139.808,139.918,9461884.3009612,0
+DIA.US,D,20140220,000000,139.948,140.956,139.568,140.587,8071786.9012912,0
+DIA.US,D,20140221,000000,140.786,141.256,140.337,140.527,6027838.2194347,0
+DIA.US,D,20140224,000000,140.716,142.176,140.666,141.296,7680440.7134239,0
+DIA.US,D,20140225,000000,141.346,141.796,140.816,141.146,6945546.9719595,0
+DIA.US,D,20140226,000000,141.336,141.816,140.936,141.426,5758694.3702991,0
+DIA.US,D,20140227,000000,141.276,142.066,141.036,142.056,6056608.492682,0
+DIA.US,D,20140228,000000,142.066,143.124,141.596,142.474,11456289.573269,0
+DIA.US,D,20140303,000000,141.226,141.766,140.217,141.136,10471871.945636,0
+DIA.US,D,20140304,000000,142.574,143.344,142.504,143.014,9098193.2517112,0
+DIA.US,D,20140305,000000,143.134,143.174,142.644,142.774,5684972.3594489,0
+DIA.US,D,20140306,000000,143.174,143.614,143.114,143.424,5323114.1751067,0
+DIA.US,D,20140307,000000,144.063,144.143,143.174,143.654,8447464.1462846,0
+DIA.US,D,20140310,000000,143.384,143.494,142.614,143.324,4576462.4701212,0
+DIA.US,D,20140311,000000,143.594,143.764,142.554,142.834,5974117.5596076,0
+DIA.US,D,20140312,000000,142.156,142.974,142.006,142.664,6016149.3261912,0
+DIA.US,D,20140313,000000,143.094,143.364,140.497,140.746,10870364.404709,0
+DIA.US,D,20140314,000000,140.447,141.236,140.137,140.367,9844078.1765116,0
+DIA.US,D,20140317,000000,141.046,142.166,140.996,141.906,7600773.6535909,0
+DIA.US,D,20140318,000000,142.176,143.024,142.056,142.714,8117463.3763017,0
+DIA.US,D,20140319,000000,142.664,142.974,140.836,141.766,9076634.315873,0
+DIA.US,D,20140320,000000,141.436,142.884,141.126,142.724,7570178.5235839,0
+DIA.US,D,20140321,000000,143.114,143.764,142.296,142.385,8714472.8229197,0
+DIA.US,D,20140324,000000,142.814,143.104,141.646,142.206,7241478.0766568,0
+DIA.US,D,20140325,000000,143.034,143.344,142.335,143.044,6843073.7072138,0
+DIA.US,D,20140326,000000,143.664,143.884,142.106,142.116,7006968.4672513,0
+DIA.US,D,20140327,000000,142.056,142.415,141.406,142.066,8810605.6363677,0
+DIA.US,D,20140328,000000,142.365,143.444,142.106,142.574,5180991.567852,0
+DIA.US,D,20140331,000000,143.344,144.003,143.274,143.804,7273522.681479,0
+DIA.US,D,20140401,000000,144.183,144.783,144.123,144.443,4656924.3386581,0
+DIA.US,D,20140402,000000,144.673,144.972,144.263,144.832,6389093.7906284,0
+DIA.US,D,20140403,000000,145.102,145.122,144.453,144.803,5076500.2497726,0
+DIA.US,D,20140404,000000,145.322,145.372,143.214,143.504,12062223.099982,0
+DIA.US,D,20140407,000000,143.214,143.544,141.936,141.976,9852893.1455876,0
+DIA.US,D,20140408,000000,141.916,142.464,141.416,142.116,6773409.8254387,0
+DIA.US,D,20140409,000000,142.714,143.704,142.196,143.684,6868615.6957381,0
+DIA.US,D,20140410,000000,143.684,143.864,141.196,141.356,11381426.401308,0
+DIA.US,D,20140411,000000,140.646,141.236,139.968,140.088,12641695.70317,0
+DIA.US,D,20140414,000000,141.046,141.486,140.267,141.336,7162394.6106202,0
+DIA.US,D,20140415,000000,141.596,142.236,140.377,142.136,9700205.7888861,0
+DIA.US,D,20140416,000000,143.074,143.624,142.644,143.614,6702497.6735705,0
+DIA.US,D,20140417,000000,143.364,143.874,143.104,143.504,6608963.5041972,0
+DIA.US,D,20140421,000000,143.584,143.934,143.454,143.724,3500601.8008009,0
+DIA.US,D,20140422,000000,143.984,144.892,143.914,144.433,4616697.4084637,0
+DIA.US,D,20140423,000000,144.553,144.603,144.123,144.283,4049763.5632414,0
+DIA.US,D,20140424,000000,144.623,144.713,143.874,144.333,4600291.7159599,0
+DIA.US,D,20140425,000000,143.774,143.874,142.824,143.124,5825341.1822587,0
+DIA.US,D,20140428,000000,143.824,144.333,142.624,143.854,8258254.6289265,0
+DIA.US,D,20140429,000000,144.263,144.862,144.153,144.613,5228957.3722149,0
+DIA.US,D,20140430,000000,144.563,145.112,144.453,144.982,5660132.0849062,0
+DIA.US,D,20140501,000000,144.892,145.192,144.523,144.822,4439015.6203675,0
+DIA.US,D,20140502,000000,144.763,145.292,144.173,144.383,8031495.9059116,0
+DIA.US,D,20140505,000000,143.684,144.773,143.214,144.553,4633224.2242082,0
+DIA.US,D,20140506,000000,144.303,144.323,143.434,143.484,6027850.2316569,0
+DIA.US,D,20140507,000000,144.173,144.683,143.164,144.643,6366264.5622899,0
+DIA.US,D,20140508,000000,144.633,145.512,144.483,144.912,6845383.0569366,0
+DIA.US,D,20140509,000000,144.882,145.242,144.493,145.202,4826060.4316597,0
+DIA.US,D,20140512,000000,145.701,146.241,145.701,146.141,4502162.8715856,0
+DIA.US,D,20140513,000000,146.381,146.551,146.261,146.361,4716079.5280235,0
+DIA.US,D,20140514,000000,146.371,146.421,145.362,145.552,3544608.5769221,0
+DIA.US,D,20140515,000000,145.242,145.312,143.714,144.193,8606789.256784,0
+DIA.US,D,20140516,000000,144.223,144.673,143.874,144.643,5819027.758461,0
+DIA.US,D,20140519,000000,144.203,144.892,144.123,144.733,3278915.2386206,0
+DIA.US,D,20140520,000000,144.723,144.743,143.224,143.494,5530286.9697838,0
+DIA.US,D,20140521,000000,144.043,145.082,143.984,144.942,5577106.6079427,0
+DIA.US,D,20140522,000000,145.032,145.262,144.633,145.112,4057227.1573171,0
+DIA.US,D,20140523,000000,145.192,145.721,145.112,145.681,3252301.1592626,0
+DIA.US,D,20140527,000000,146.201,146.341,145.921,146.211,2916795.7884451,0
+DIA.US,D,20140528,000000,146.281,146.291,145.771,145.881,4190852.1183662,0
+DIA.US,D,20140529,000000,146.211,146.501,145.831,146.491,3147117.1363682,0
+DIA.US,D,20140530,000000,146.341,146.711,146.081,146.621,3152515.6292398,0
+DIA.US,D,20140602,000000,146.911,147.031,146.361,146.871,5069475.101808,0
+DIA.US,D,20140603,000000,146.631,146.871,146.461,146.711,4695998.0955189,0
+DIA.US,D,20140604,000000,146.571,146.921,146.321,146.811,2578786.8703122,0
+DIA.US,D,20140605,000000,147.141,147.839,146.611,147.669,6165954.7505774,0
+DIA.US,D,20140606,000000,148.089,148.539,147.979,148.519,4688767.7387579,0
+DIA.US,D,20140609,000000,148.539,148.969,148.469,148.649,3088546.5418178,0
+DIA.US,D,20140610,000000,148.569,148.759,148.339,148.749,3212235.3930498,0
+DIA.US,D,20140611,000000,148.259,148.309,147.629,147.869,3489525.5308909,0
+DIA.US,D,20140612,000000,147.819,147.859,146.671,146.931,6160077.7708538,0
+DIA.US,D,20140613,000000,147.16,147.419,146.811,147.23,3083822.7354277,0
+DIA.US,D,20140616,000000,147.041,147.539,146.821,147.3,3492894.9592251,0
+DIA.US,D,20140617,000000,147.061,147.729,146.901,147.559,3284785.2112145,0
+DIA.US,D,20140618,000000,147.599,148.509,146.991,148.409,5383583.7017873,0
+DIA.US,D,20140619,000000,148.469,148.609,148.059,148.519,3450102.4185672,0
+DIA.US,D,20140620,000000,148.969,149.108,148.699,148.799,6101589.259822,0
+DIA.US,D,20140623,000000,148.779,148.839,148.389,148.649,3100848.0583946,0
+DIA.US,D,20140624,000000,148.529,149.029,147.559,147.719,5524631.2151529,0
+DIA.US,D,20140625,000000,147.429,148.309,147.419,148.119,4155576.2257656,0
+DIA.US,D,20140626,000000,148.219,148.229,147.011,147.919,4604157.6494794,0
+DIA.US,D,20140627,000000,147.629,148.089,147.27,148.009,3513218.6382112,0
+DIA.US,D,20140630,000000,147.759,148.189,147.539,147.739,7371958.8385385,0
+DIA.US,D,20140701,000000,148.109,149.308,148.069,148.919,5581185.7584066,0
+DIA.US,D,20140702,000000,149.009,149.188,148.899,149.088,2194850.2215207,0
+DIA.US,D,20140703,000000,149.517,150.047,149.388,150.047,2357333.5454468,0
+DIA.US,D,20140707,000000,149.537,149.637,149.228,149.517,3344651.1237282,0
+DIA.US,D,20140708,000000,149.258,149.278,148.269,148.599,6179551.5851176,0
+DIA.US,D,20140709,000000,148.899,149.388,148.609,149.258,4026442.8348101,0
+DIA.US,D,20140710,000000,147.739,149.029,147.579,148.699,5603658.6241524,0
+DIA.US,D,20140711,000000,148.519,148.939,148.159,148.919,3215871.0923099,0
+DIA.US,D,20140714,000000,149.757,150.187,149.657,149.887,3216710.9468471,0
+DIA.US,D,20140715,000000,150.097,150.417,149.438,149.967,5872075.7338435,0
+DIA.US,D,20140716,000000,150.467,150.647,150.227,150.567,3634186.7211093,0
+DIA.US,D,20140717,000000,150.327,150.776,149.138,149.288,6980757.7983565,0
+DIA.US,D,20140718,000000,149.757,150.447,149.557,150.307,7861399.8361505,0
+DIA.US,D,20140721,000000,149.877,150.137,149.218,149.947,3276089.3633421,0
+DIA.US,D,20140722,000000,150.287,150.627,150.187,150.427,4310777.1399678,0
+DIA.US,D,20140723,000000,150.497,150.497,149.967,150.287,2959837.5827142,0
+DIA.US,D,20140724,000000,150.357,150.537,149.987,150.197,3661292.3005599,0
+DIA.US,D,20140725,000000,149.617,149.657,148.679,149.029,6487282.6961139,0
+DIA.US,D,20140728,000000,149.098,149.488,148.369,149.268,4092752.303529,0
+DIA.US,D,20140729,000000,149.687,149.957,148.699,148.699,4181986.0973457,0
+DIA.US,D,20140730,000000,149.128,149.358,147.809,148.439,6181981.0570625,0
+DIA.US,D,20140731,000000,147.369,147.499,145.642,145.642,10261433.828552,0
+DIA.US,D,20140801,000000,145.202,145.821,144.553,145.022,8439991.5430422,0
+DIA.US,D,20140804,000000,145.202,145.901,144.643,145.681,4997427.7949397,0
+DIA.US,D,20140805,000000,145.232,145.502,143.944,144.463,9672741.8448057,0
+DIA.US,D,20140806,000000,144.053,145.152,143.964,144.723,5426875.7506861,0
+DIA.US,D,20140807,000000,145.242,145.262,143.744,144.143,5632488.9585109,0
+DIA.US,D,20140808,000000,144.233,145.721,144.033,145.691,6142908.3012203,0
+DIA.US,D,20140811,000000,146.201,146.361,145.791,145.851,6540828.1777002,0
+DIA.US,D,20140812,000000,145.632,146.051,145.362,145.801,3716130.097054,0
+DIA.US,D,20140813,000000,146.241,146.831,146.041,146.681,3225385.7733306,0
+DIA.US,D,20140814,000000,146.861,147.21,146.651,147.21,3121463.0337697,0
+DIA.US,D,20140815,000000,147.749,147.789,146.011,146.821,7967369.6585821,0
+DIA.US,D,20140818,000000,147.599,148.409,147.589,148.359,3371491.4332714,0
+DIA.US,D,20140819,000000,148.859,149.178,148.559,149.058,3463689.2429221,0
+DIA.US,D,20140820,000000,148.919,149.827,148.919,149.697,3522138.7142318,0
+DIA.US,D,20140821,000000,149.857,150.517,149.777,150.227,3005394.9365209,0
+DIA.US,D,20140822,000000,150.067,150.467,149.737,149.937,5837271.3209652,0
+DIA.US,D,20140825,000000,150.547,150.996,150.427,150.597,2932641.9115969,0
+DIA.US,D,20140826,000000,150.756,151.256,150.726,150.866,4057459.3936136,0
+DIA.US,D,20140827,000000,151.126,151.126,150.697,150.946,5848703.9534678,0
+DIA.US,D,20140828,000000,150.387,150.816,150.157,150.717,3151711.8113693,0
+DIA.US,D,20140829,000000,150.836,150.936,150.277,150.816,3716332.3027947,0
+DIA.US,D,20140902,000000,150.876,151.006,150.097,150.567,3918440.9447854,0
+DIA.US,D,20140903,000000,151.286,151.376,150.517,150.677,3225887.2836085,0
+DIA.US,D,20140904,000000,150.846,151.456,150.267,150.627,4260846.3362526,0
+DIA.US,D,20140905,000000,150.507,151.196,150.067,151.166,3856071.4849563,0
+DIA.US,D,20140908,000000,150.976,151.256,150.697,150.996,3557302.4927583,0
+DIA.US,D,20140909,000000,150.726,150.776,149.957,150.177,4820007.2726769,0
+DIA.US,D,20140910,000000,150.217,150.746,149.797,150.637,5206925.9556358,0
+DIA.US,D,20140911,000000,149.957,150.597,149.897,150.497,3428512.4511548,0
+DIA.US,D,20140912,000000,150.367,150.427,149.537,149.967,5665800.8527778,0
+DIA.US,D,20140915,000000,150.097,150.557,149.657,150.327,5812834.4568855,0
+DIA.US,D,20140916,000000,150.037,151.586,149.957,151.286,6737453.2402452,0
+DIA.US,D,20140917,000000,151.466,152.085,150.866,151.476,9628380.7081289,0
+DIA.US,D,20140918,000000,151.875,152.544,151.766,152.395,7317752.6847299,0
+DIA.US,D,20140919,000000,153.064,153.344,152.385,152.604,10527324.367501,0
+DIA.US,D,20140922,000000,152.514,152.534,151.516,151.696,5533405.1424697,0
+DIA.US,D,20140923,000000,151.196,151.666,150.597,150.597,6241647.766891,0
+DIA.US,D,20140924,000000,150.717,152.135,150.377,152.045,6572717.624652,0
+DIA.US,D,20140925,000000,151.796,151.796,149.617,149.677,10072159.24499,0
+DIA.US,D,20140926,000000,150.247,151.436,149.977,151.036,6852859.6642531,0
+DIA.US,D,20140929,000000,149.687,150.926,149.478,150.687,5840812.9244845,0
+DIA.US,D,20140930,000000,150.796,151.406,150.257,150.467,6210023.5898468,0
+DIA.US,D,20141001,000000,150.327,150.377,148.139,148.379,12456402.170258,0
+DIA.US,D,20141002,000000,148.109,148.869,147.24,148.349,10274436.058091,0
+DIA.US,D,20141003,000000,149.428,150.367,148.969,150.187,6316914.3493156,0
+DIA.US,D,20141006,000000,150.786,151.026,149.498,150.047,6007518.5445226,0
+DIA.US,D,20141007,000000,149.288,149.478,147.609,147.609,8057672.5401769,0
+DIA.US,D,20141008,000000,147.619,150.267,147.17,150.087,10053899.666189,0
+DIA.US,D,20141009,000000,149.667,149.957,147.031,147.16,15132167.714666,0
+DIA.US,D,20141010,000000,147.2,148.079,146.161,146.161,14373888.178566,0
+DIA.US,D,20141013,000000,146.061,146.671,144.113,144.173,15946333.113649,0
+DIA.US,D,20141014,000000,144.862,145.452,143.794,144.273,15404092.393246,0
+DIA.US,D,20141015,000000,142.614,143.194,140.028,142.704,28223668.08618,0
+DIA.US,D,20141016,000000,140.646,143.294,140.407,142.425,21394523.551654,0
+DIA.US,D,20141017,000000,144.113,145.182,143.664,144.783,13239487.946269,0
+DIA.US,D,20141020,000000,143.784,144.962,143.684,144.942,8081590.8766639,0
+DIA.US,D,20141021,000000,145.632,146.891,145.312,146.821,10161806.459455,0
+DIA.US,D,20141022,000000,147.121,147.2,145.472,145.572,6807116.1210019,0
+DIA.US,D,20141023,000000,147.031,148.229,146.991,147.399,7938958.7509831,0
+DIA.US,D,20141024,000000,147.519,148.569,147.141,148.529,6474913.1102777,0
+DIA.US,D,20141027,000000,148.099,148.809,147.849,148.649,5718056.0214935,0
+DIA.US,D,20141028,000000,149.198,150.277,148.889,150.267,6145210.6438134,0
+DIA.US,D,20141029,000000,150.557,150.836,149.308,150.027,8567808.5946455,0
+DIA.US,D,20141030,000000,150.237,152.305,150.207,152.015,8411894.955258,0
+DIA.US,D,20141031,000000,153.514,153.754,153.024,153.604,8541208.5295468,0
+DIA.US,D,20141103,000000,153.704,153.894,153.244,153.524,6080626.9310208,0
+DIA.US,D,20141104,000000,153.274,153.774,152.754,153.614,7300969.6082445,0
+DIA.US,D,20141105,000000,154.572,154.622,153.824,154.552,5967034.3525689,0
+DIA.US,D,20141106,000000,154.732,155.372,154.232,155.272,8117786.7052832,0
+DIA.US,D,20141107,000000,155.222,155.532,154.762,155.512,4537362.6867788,0
+DIA.US,D,20141110,000000,155.542,155.911,155.312,155.831,3321536.6051118,0
+DIA.US,D,20141111,000000,155.841,156.071,155.622,155.871,3604777.7980469,0
+DIA.US,D,20141112,000000,155.252,156.031,155.232,155.891,3203001.9982328,0
+DIA.US,D,20141113,000000,156.081,156.75,155.712,156.231,7349423.9096444,0
+DIA.US,D,20141114,000000,156.171,156.441,155.951,156.171,3976165.6786876,0
+DIA.US,D,20141117,000000,155.911,156.541,155.861,156.281,4143005.4352072,0
+DIA.US,D,20141118,000000,156.321,157.07,156.241,156.73,5328715.8747377,0
+DIA.US,D,20141119,000000,156.62,156.91,156.121,156.7,4529840.0326104,0
+DIA.US,D,20141120,000000,155.941,156.99,155.881,156.97,3253531.4110221,0
+DIA.US,D,20141121,000000,158.449,158.519,157.38,157.739,5385537.6899359,0
+DIA.US,D,20141124,000000,158.089,158.159,157.649,157.819,2712763.1888614,0
+DIA.US,D,20141125,000000,158.099,158.129,157.619,157.949,6204531.0012343,0
+DIA.US,D,20141126,000000,157.949,158.059,157.689,157.989,3384998.1761448,0
+DIA.US,D,20141128,000000,158.109,158.599,157.849,158.059,4547674.1785405,0
+DIA.US,D,20141201,000000,157.579,157.999,157.15,157.659,7514745.1210711,0
+DIA.US,D,20141202,000000,157.719,158.679,157.709,158.479,4414436.6116582,0
+DIA.US,D,20141203,000000,158.509,159.048,158.349,158.869,12396734.45941,0
+DIA.US,D,20141204,000000,158.639,159.187,158.009,158.739,5395825.1572531,0
+DIA.US,D,20141205,000000,159.167,159.657,158.899,159.387,4807852.9058223,0
+DIA.US,D,20141208,000000,158.879,159.417,157.959,158.459,6271554.1961571,0
+DIA.US,D,20141209,000000,156.95,158.009,156.451,157.949,8949383.8407513,0
+DIA.US,D,20141210,000000,157.569,157.569,155.412,155.662,8580598.6082595,0
+DIA.US,D,20141211,000000,156.171,157.699,155.981,156.271,7733128.3221396,0
+DIA.US,D,20141212,000000,155.192,155.951,153.534,153.594,13836761.661777,0
+DIA.US,D,20141215,000000,154.242,154.572,152.045,152.534,9993876.5937681,0
+DIA.US,D,20141216,000000,152.095,154.822,151.606,151.716,13805435.788251,0
+DIA.US,D,20141217,000000,152.095,154.432,151.925,154.113,14530889.925084,0
+DIA.US,D,20141218,000000,156.231,157.829,155.732,157.809,10979777.730846,0
+DIA.US,D,20141219,000000,158.119,158.719,157.599,158.009,12871731.760815,0
+DIA.US,D,20141222,000000,158.589,159.607,158.499,159.607,8828767.1153533,0
+DIA.US,D,20141223,000000,160.037,160.497,159.867,160.197,6995689.9916006,0
+DIA.US,D,20141224,000000,160.337,160.607,160.107,160.197,1851838.2128311,0
+DIA.US,D,20141226,000000,160.587,160.767,160.337,160.337,2158617.3552161,0
+DIA.US,D,20141229,000000,160.047,160.487,159.987,160.277,2844573.303336,0
+DIA.US,D,20141230,000000,159.827,160.037,159.507,159.677,3319273.3022409,0
+DIA.US,D,20141231,000000,159.997,160.287,158.199,158.199,5073575.2736608,0
+DIA.US,D,20150102,000000,158.948,159.497,157.45,158.259,5616487.6774887,0
+DIA.US,D,20150105,000000,157.519,157.649,155.262,155.592,7530046.6901488,0
+DIA.US,D,20150106,000000,155.791,156.181,153.304,154.252,11384892.928438,0
+DIA.US,D,20150107,000000,155.602,156.411,155.042,156.221,6233028.9974446,0
+DIA.US,D,20150108,000000,157.699,159.237,157.649,159.058,8052259.0320275,0
+DIA.US,D,20150109,000000,159.247,159.327,157.15,157.659,7470416.016987,0
+DIA.US,D,20150112,000000,157.829,157.989,156.121,156.84,4836505.0588844,0
+DIA.US,D,20150113,000000,158.059,159.297,155.462,156.59,11141854.641253,0
+DIA.US,D,20150114,000000,154.302,155.482,153.404,154.872,12464457.366278,0
+DIA.US,D,20150115,000000,155.492,155.801,153.744,153.974,10443768.350723,0
+DIA.US,D,20150116,000000,153.674,155.831,153.274,155.572,9792968.1729813,0
+DIA.US,D,20150120,000000,156.081,156.381,154.173,155.781,8110678.4727817,0
+DIA.US,D,20150121,000000,155.202,156.511,154.632,156.161,7028945.8288304,0
+DIA.US,D,20150122,000000,156.68,158.589,155.432,158.389,10726250.771621,0
+DIA.US,D,20150123,000000,158.179,158.289,157.07,157.08,5383739.8606763,0
+DIA.US,D,20150126,000000,156.89,157.35,156.171,157.15,4189122.3583659,0
+DIA.US,D,20150127,000000,154.472,155.652,153.684,154.562,12984402.401211,0
+DIA.US,D,20150128,000000,155.462,155.512,152.824,152.944,10253732.993087,0
+DIA.US,D,20150129,000000,153.294,155.022,152.365,154.862,10797473.23923,0
+DIA.US,D,20150130,000000,154.213,154.912,152.534,152.714,12507918.587306,0
+DIA.US,D,20150202,000000,153.114,154.412,151.496,154.282,10597756.03048,0
+DIA.US,D,20150203,000000,155.102,157.07,155.052,157.01,8470334.4163825,0
+DIA.US,D,20150204,000000,156.561,158.059,156.541,157.18,6665168.6919879,0
+DIA.US,D,20150205,000000,157.899,159.088,157.679,158.998,6774327.7594203,0
+DIA.US,D,20150206,000000,159.058,159.717,157.989,158.539,8098769.3554641,0
+DIA.US,D,20150209,000000,157.739,158.399,157.33,157.679,4180955.0482714,0
+DIA.US,D,20150210,000000,158.599,159.177,157.709,158.958,4011481.6120289,0
+DIA.US,D,20150211,000000,158.619,159.507,158.139,159.147,5808522.0691067,0
+DIA.US,D,20150212,000000,159.627,160.237,159.417,160.157,4203013.4923506,0
+DIA.US,D,20150213,000000,160.307,160.747,160.077,160.587,4489895.3896384,0
+DIA.US,D,20150217,000000,160.357,160.876,160.027,160.777,3201454.4236028,0
+DIA.US,D,20150218,000000,160.447,160.866,160.287,160.687,3059380.8662555,0
+DIA.US,D,20150219,000000,160.187,160.657,159.787,160.367,2991091.3829066,0
+DIA.US,D,20150220,000000,159.557,161.325,158.948,161.276,10010839.853587,0
+DIA.US,D,20150223,000000,160.906,161.076,160.567,161.076,3075356.1207962,0
+DIA.US,D,20150224,000000,161.176,162.125,161.046,161.985,4748493.508679,0
+DIA.US,D,20150225,000000,161.915,162.225,161.665,162.035,3169614.0265586,0
+DIA.US,D,20150226,000000,161.995,162.275,161.515,162.075,3420322.1176344,0
+DIA.US,D,20150227,000000,161.975,162.015,161.285,161.315,3550094.1584048,0
+DIA.US,D,20150302,000000,161.525,162.684,161.495,162.684,3608242.3231404,0
+DIA.US,D,20150303,000000,162.275,162.425,161.315,161.955,3173201.6769297,0
+DIA.US,D,20150304,000000,161.525,161.525,160.407,160.946,4289894.8926482,0
+DIA.US,D,20150305,000000,161.365,161.555,160.886,161.305,2707051.3771934,0
+DIA.US,D,20150306,000000,160.397,160.836,158.579,158.849,8194830.0955787,0
+DIA.US,D,20150309,000000,159.098,160.447,158.978,160.117,4317631.1137657,0
+DIA.US,D,20150310,000000,158.829,158.958,157.33,157.34,6816598.76943,0
+DIA.US,D,20150311,000000,157.529,157.829,156.93,157.03,6271389.0281015,0
+DIA.US,D,20150312,000000,157.779,159.437,157.26,157.26,4527966.1259434,0
+DIA.US,D,20150313,000000,158.889,159.787,156.97,159.777,7674777.9516634,0
+DIA.US,D,20150316,000000,158.709,160.227,158.699,160.097,6232539.4993889,0
+DIA.US,D,20150317,000000,159.217,159.387,158.329,158.948,6056112.9885153,0
+DIA.US,D,20150318,000000,158.379,161.156,157.569,160.906,12683374.110217,0
+DIA.US,D,20150319,000000,160.447,160.617,159.677,159.987,6995148.4405819,0
+DIA.US,D,20150320,000000,160.946,162.065,160.697,161.395,6343182.0762661,0
+DIA.US,D,20150323,000000,161.485,162.135,161.285,161.295,4028775.2079588,0
+DIA.US,D,20150324,000000,161.106,161.605,160.357,160.417,5260003.9615738,0
+DIA.US,D,20150325,000000,160.497,160.687,157.749,157.779,9500434.5251366,0
+DIA.US,D,20150326,000000,157.14,158.099,156.521,157.41,7403755.190768,0
+DIA.US,D,20150327,000000,157.27,157.819,156.98,157.689,4452522.3632409,0
+DIA.US,D,20150330,000000,159.068,160.357,159.038,160.017,6052688.5041626,0
+DIA.US,D,20150331,000000,159.247,159.747,158.209,158.359,5194605.4197071,0
+DIA.US,D,20150401,000000,158.319,158.319,156.63,157.639,8341052.8746861,0
+DIA.US,D,20150402,000000,157.599,158.669,157.37,158.119,3613762.9402712,0
+DIA.US,D,20150406,000000,157.28,159.817,157.07,159.317,7045586.7606861,0
+DIA.US,D,20150407,000000,159.487,160.207,159.167,159.167,6738830.641727,0
+DIA.US,D,20150408,000000,159.377,160.187,158.719,159.477,5312026.8939931,0
+DIA.US,D,20150409,000000,159.407,160.257,158.739,160.027,5026360.2331871,0
+DIA.US,D,20150410,000000,160.297,160.926,159.827,160.866,3882702.5816291,0
+DIA.US,D,20150413,000000,160.757,161.305,160.117,160.267,3764657.4728058,0
+DIA.US,D,20150414,000000,160.207,161.016,159.527,160.707,5393748.0438266,0
+DIA.US,D,20150415,000000,161.256,161.795,160.936,161.315,4907490.2851043,0
+DIA.US,D,20150416,000000,161.176,161.915,160.916,161.345,4342723.644975,0
+DIA.US,D,20150417,000000,160.017,160.157,158.079,158.819,9728017.0863924,0
+DIA.US,D,20150420,000000,160.057,161.186,159.917,160.687,5999547.4340578,0
+DIA.US,D,20150421,000000,161.266,161.435,159.757,160.007,4028454.8820328,0
+DIA.US,D,20150422,000000,160.377,160.866,159.397,160.707,6245207.3887437,0
+DIA.US,D,20150423,000000,160.177,161.605,159.957,160.966,5481626.4585689,0
+DIA.US,D,20150424,000000,161.056,161.375,160.477,161.126,4492356.894176,0
+DIA.US,D,20150427,000000,161.975,162.055,160.617,160.807,5566880.2027551,0
+DIA.US,D,20150428,000000,160.956,161.495,159.677,161.395,5079620.4244956,0
+DIA.US,D,20150429,000000,160.487,161.276,159.997,160.717,7348495.9654776,0
+DIA.US,D,20150430,000000,160.407,160.677,158.349,159.058,9594809.5500656,0
+DIA.US,D,20150501,000000,159.967,160.667,159.767,160.577,4364356.6561837,0
+DIA.US,D,20150504,000000,160.976,161.585,160.866,161.036,3648588.3745385,0
+DIA.US,D,20150505,000000,160.866,161.166,159.607,159.797,5955740.8616404,0
+DIA.US,D,20150506,000000,160.527,160.866,158.149,159.237,8438985.5194308,0
+DIA.US,D,20150507,000000,158.998,160.407,158.769,160.027,4640808.9415248,0
+DIA.US,D,20150508,000000,161.675,162.475,161.615,162.325,6194703.0014173,0
+DIA.US,D,20150511,000000,162.255,162.455,161.435,161.615,4205048.5629991,0
+DIA.US,D,20150512,000000,160.737,161.765,160.017,161.285,5313358.2486231,0
+DIA.US,D,20150513,000000,161.415,161.955,161.066,161.305,4314638.0683946,0
+DIA.US,D,20150514,000000,162.285,163.034,162.225,162.954,5513444.8332059,0
+DIA.US,D,20150515,000000,163.034,163.294,162.734,163.264,5054994.3679158,0
+DIA.US,D,20150518,000000,163.224,163.743,162.994,163.454,3230810.2926837,0
+DIA.US,D,20150519,000000,163.643,163.973,163.164,163.683,3092569.6352446,0
+DIA.US,D,20150520,000000,163.893,164.043,163.334,163.474,5679438.7290772,0
+DIA.US,D,20150521,000000,163.394,163.763,163.154,163.554,3045189.4267153,0
+DIA.US,D,20150522,000000,163.324,163.504,162.854,163.054,2634723.7851399,0
+DIA.US,D,20150526,000000,162.774,162.774,160.827,161.325,6181194.2565068,0
+DIA.US,D,20150527,000000,161.705,162.644,161.405,162.395,4010882.0019362,0
+DIA.US,D,20150528,000000,162.025,162.225,161.585,162.195,4092196.738251,0
+DIA.US,D,20150529,000000,162.075,162.095,160.717,161.096,5503744.9637592,0
+DIA.US,D,20150601,000000,161.925,162.065,160.846,161.355,4861457.4475011,0
+DIA.US,D,20150602,000000,161.036,161.895,160.377,161.126,5707843.6305652,0
+DIA.US,D,20150603,000000,161.755,162.594,161.106,161.815,6127825.9551983,0
+DIA.US,D,20150604,000000,161.086,161.855,159.937,160.337,8174011.9134443,0
+DIA.US,D,20150605,000000,160.217,160.537,159.487,159.687,5844788.970041,0
+DIA.US,D,20150608,000000,159.687,159.777,158.948,159.078,4896651.2565833,0
+DIA.US,D,20150609,000000,159.068,159.497,158.479,158.978,5278843.1300967,0
+DIA.US,D,20150610,000000,159.627,161.495,159.597,161.046,6126561.6688092,0
+DIA.US,D,20150611,000000,161.625,162.165,161.345,161.575,4152468.0632649,0
+DIA.US,D,20150612,000000,160.876,161.046,159.887,160.277,5104787.0310753,0
+DIA.US,D,20150615,000000,159.138,159.587,158.399,159.337,6150967.5013147,0
+DIA.US,D,20150616,000000,159.307,160.447,159.147,160.337,3663007.0452825,0
+DIA.US,D,20150617,000000,160.707,161.126,159.677,160.557,4081083.4306559,0
+DIA.US,D,20150618,000000,161.186,162.774,161.126,162.225,7313619.479266,0
+DIA.US,D,20150619,000000,162.035,162.125,161.186,161.206,4419342.6034185,0
+DIA.US,D,20150622,000000,162.385,162.814,162.065,162.275,4513321.2250141,0
+DIA.US,D,20150623,000000,162.455,162.864,162.135,162.455,3474770.5179246,0
+DIA.US,D,20150624,000000,161.955,162.325,160.876,160.896,4826154.5274005,0
+DIA.US,D,20150625,000000,161.505,161.535,160.207,160.267,4016423.640456,0
+DIA.US,D,20150626,000000,160.687,161.276,160.297,160.667,5413241.8784608,0
+DIA.US,D,20150629,000000,159.297,159.847,157.499,157.529,9909616.860971,0
+DIA.US,D,20150630,000000,158.729,158.749,157.37,157.689,10200768.102242,0
+DIA.US,D,20150701,000000,159.277,159.527,158.339,159.138,4610093.6892955,0
+DIA.US,D,20150702,000000,159.497,159.697,158.399,158.789,4468955.0832447,0
+DIA.US,D,20150706,000000,157.519,158.879,157.28,158.429,4179193.2556784,0
+DIA.US,D,20150707,000000,158.619,159.437,156.461,159.337,8677912.6235596,0
+DIA.US,D,20150708,000000,157.919,158.199,156.8,156.98,7636175.6745249,0
+DIA.US,D,20150709,000000,158.889,159.187,157.15,157.2,5107541.8340389,0
+DIA.US,D,20150710,000000,158.958,159.507,158.379,159.147,5021703.4950378,0
+DIA.US,D,20150713,000000,160.407,161.156,160.377,161.066,4318780.2830252,0
+DIA.US,D,20150714,000000,160.946,161.935,160.827,161.745,3073200.9279254,0
+DIA.US,D,20150715,000000,161.735,162.105,161.335,161.755,3799254.6748508,0
+DIA.US,D,20150716,000000,162.534,162.584,161.915,162.425,2781598.2273031,0
+DIA.US,D,20150717,000000,162.075,162.175,161.595,162.095,3076678.4662595,0
+DIA.US,D,20150720,000000,162.455,162.604,161.935,162.225,3298654.3227918,0
+DIA.US,D,20150721,000000,161.305,161.315,160.217,160.677,5598787.6680403,0
+DIA.US,D,20150722,000000,160.217,160.627,159.667,160.087,4245168.384212,0
+DIA.US,D,20150723,000000,160.067,160.117,158.739,159.068,5533962.7097846,0
+DIA.US,D,20150724,000000,159.138,159.157,157.39,157.579,5113832.2344108,0
+DIA.US,D,20150727,000000,156.66,156.93,156.021,156.431,5981264.8318314,0
+DIA.US,D,20150728,000000,156.99,158.209,156.491,158.059,6266183.7318041,0
+DIA.US,D,20150729,000000,158.259,159.437,158.109,159.157,4651155.4689346,0
+DIA.US,D,20150730,000000,158.948,159.267,158.079,159.128,4075317.563988,0
+DIA.US,D,20150731,000000,159.547,159.587,158.409,158.589,4993990.2973463,0
+DIA.US,D,20150803,000000,158.729,158.779,156.89,157.769,5046087.305136,0
+DIA.US,D,20150804,000000,157.799,158.079,156.98,157.4,4517169.1402002,0
+DIA.US,D,20150805,000000,157.829,158.439,157.15,157.44,5084985.883756,0
+DIA.US,D,20150806,000000,157.539,157.689,155.911,156.421,5985090.7246101,0
+DIA.US,D,20150807,000000,156.131,156.321,155.162,156.081,6859279.1960138,0
+DIA.US,D,20150810,000000,156.95,158.249,156.95,158.129,5016596.2985552,0
+DIA.US,D,20150811,000000,156.78,157.02,155.851,156.311,7529484.1177412,0
+DIA.US,D,20150812,000000,155.192,156.59,153.884,156.411,9830035.8887305,0
+DIA.US,D,20150813,000000,156.201,157.1,155.831,156.501,7309601.3909317,0
+DIA.US,D,20150814,000000,156.371,157.19,156.261,157.03,3911917.3070987,0
+DIA.US,D,20150817,000000,156.441,157.749,155.881,157.729,4516831.7969594,0
+DIA.US,D,20150818,000000,157.37,157.909,157.19,157.41,4511375.2450136,0
+DIA.US,D,20150819,000000,156.521,157.549,155.442,155.981,12239315.288171,0
+DIA.US,D,20150820,000000,154.632,154.922,152.854,152.854,13718906.746472,0
+DIA.US,D,20150821,000000,151.136,151.985,148.099,148.099,20937078.108957,0
+DIA.US,D,20150824,000000,140.397,147.22,135.571,142.654,38969075.349193,0
+DIA.US,D,20150825,000000,147.121,147.429,140.766,140.936,21490182.883343,0
+DIA.US,D,20150826,000000,144.503,146.731,142.016,146.501,22075594.529403,0
+DIA.US,D,20150827,000000,148.489,149.957,146.861,149.917,16901472.951645,0
+DIA.US,D,20150828,000000,149.268,150.077,148.829,149.817,9010116.6353022,0
+DIA.US,D,20150831,000000,148.939,149.677,148.009,148.769,7064921.4333757,0
+DIA.US,D,20150901,000000,145.352,146.461,143.914,144.563,15839224.132142,0
+DIA.US,D,20150902,000000,146.761,147.25,145.252,147.23,9170983.3143205,0
+DIA.US,D,20150903,000000,148.019,149.048,146.931,147.419,8907971.7046307,0
+DIA.US,D,20150904,000000,145.372,145.851,144.363,145.002,9604407.3156233,0
+DIA.US,D,20150908,000000,147.539,148.639,147.071,148.519,7573395.7971031,0
+DIA.US,D,20150909,000000,149.997,150.167,146.111,146.361,8732449.1134794,0
+DIA.US,D,20150910,000000,146.381,148.189,146.041,147.17,9243807.4115594,0
+DIA.US,D,20150911,000000,146.731,148.129,146.361,148.079,6885728.1073161,0
+DIA.US,D,20150914,000000,148.149,148.259,147.151,147.499,5101961.1557969,0
+DIA.US,D,20150915,000000,148.049,149.997,147.669,149.627,7234116.5864699,0
+DIA.US,D,20150916,000000,149.927,151.016,149.527,150.876,6119022.9983445,0
+DIA.US,D,20150917,000000,150.786,152.654,149.947,150.257,15842623.591032,0
+DIA.US,D,20150918,000000,148.009,149.118,147.29,147.589,8158970.6091815,0
+DIA.US,D,20150921,000000,148.599,149.418,147.689,148.819,8601024.3911346,0
+DIA.US,D,20150922,000000,146.771,147.429,146.171,147.111,9949487.4285727,0
+DIA.US,D,20150923,000000,147.34,147.449,146.081,146.741,5046899.1311547,0
+DIA.US,D,20150924,000000,145.392,146.401,144.373,146.081,9356042.6088999,0
+DIA.US,D,20150925,000000,147.849,148.409,146.241,146.991,11606101.003766,0
+DIA.US,D,20150928,000000,146.221,146.241,144.053,144.243,11091385.289574,0
+DIA.US,D,20150929,000000,144.423,145.242,143.684,144.653,10976297.189456,0
+DIA.US,D,20150930,000000,146.221,146.891,145.322,146.771,8444571.2027654,0
+DIA.US,D,20151001,000000,147.121,147.369,144.892,146.641,7604138.0768324,0
+DIA.US,D,20151002,000000,144.763,148.519,144.373,148.519,13160540.618752,0
+DIA.US,D,20151005,000000,149.587,151.446,149.358,151.246,7024569.3758664,0
+DIA.US,D,20151006,000000,151.406,152.055,150.946,151.356,7380541.5713183,0
+DIA.US,D,20151007,000000,152.205,152.974,151.146,152.504,9786911.0099244,0
+DIA.US,D,20151008,000000,152.265,154.014,152.055,153.754,9041798.8714206,0
+DIA.US,D,20151009,000000,153.984,154.292,153.524,154.113,5626428.7923984,0
+DIA.US,D,20151012,000000,154.084,154.512,153.844,154.452,3142072.0030337,0
+DIA.US,D,20151013,000000,153.624,154.852,153.554,153.994,6547645.1138128,0
+DIA.US,D,20151014,000000,153.874,154.272,152.305,152.614,6009912.9808195,0
+DIA.US,D,20151015,000000,152.904,154.602,152.734,154.602,10678236.918369,0
+DIA.US,D,20151016,000000,154.792,155.302,154.222,155.222,9251786.5301724,0
+DIA.US,D,20151019,000000,154.642,155.432,154.412,155.432,5382265.3603981,0
+DIA.US,D,20151020,000000,154.932,155.682,154.602,155.342,4586080.2560493,0
+DIA.US,D,20151021,000000,155.722,156.161,154.682,154.832,6425094.4206367,0
+DIA.US,D,20151022,000000,155.821,157.889,155.752,157.799,9472517.1196673,0
+DIA.US,D,20151023,000000,158.909,159.517,158.299,159.247,8464575.5568441,0
+DIA.US,D,20151026,000000,159.147,159.337,158.779,158.929,4203876.3703137,0
+DIA.US,D,20151027,000000,158.259,159.098,158.169,158.579,5200968.8944307,0
+DIA.US,D,20151028,000000,158.919,160.437,158.289,160.437,8138418.6979732,0
+DIA.US,D,20151029,000000,159.847,160.457,159.557,160.177,5234967.4874014,0
+DIA.US,D,20151030,000000,160.397,160.567,159.327,159.367,7229144.5274873,0
+DIA.US,D,20151102,000000,159.697,160.946,159.587,160.817,4627497.3972625,0
+DIA.US,D,20151103,000000,160.637,162.165,160.537,161.665,4745559.5234006,0
+DIA.US,D,20151104,000000,162.135,162.155,160.866,161.276,7608896.9188705,0
+DIA.US,D,20151105,000000,161.365,161.845,160.477,161.266,5546511.4779357,0
+DIA.US,D,20151106,000000,161.126,161.765,160.457,161.735,8464460.4397145,0
+DIA.US,D,20151109,000000,161.136,161.226,159.587,160.217,8818251.4158139,0
+DIA.US,D,20151110,000000,159.797,160.587,159.587,160.517,5357789.4565962,0
+DIA.US,D,20151111,000000,160.866,160.906,159.917,160.007,3167696.0750766,0
+DIA.US,D,20151112,000000,158.998,159.237,157.629,157.689,6827008.3610065,0
+DIA.US,D,20151113,000000,157.17,157.599,155.821,155.861,8872359.4698077,0
+DIA.US,D,20151116,000000,155.772,158.029,155.452,157.989,5551713.7711776,0
+DIA.US,D,20151117,000000,158.519,159.157,157.769,158.099,7323068.0930644,0
+DIA.US,D,20151118,000000,158.589,160.577,158.579,160.477,6926793.8910292,0
+DIA.US,D,20151119,000000,159.987,160.747,159.957,160.417,6044004.6685125,0
+DIA.US,D,20151120,000000,161.365,162.115,160.906,161.266,8533411.5963043,0
+DIA.US,D,20151123,000000,161.106,161.655,160.597,160.976,2866803.9226004,0
+DIA.US,D,20151124,000000,160.037,161.585,159.987,161.196,4559589.3019691,0
+DIA.US,D,20151125,000000,161.216,161.515,161.026,161.146,2458902.89047,0
+DIA.US,D,20151127,000000,161.036,161.375,160.647,161.126,3177343.8915603,0
+DIA.US,D,20151130,000000,161.325,161.515,160.447,160.537,3950428.491552,0
+DIA.US,D,20151201,000000,161.136,162.055,160.886,161.965,6687950.8724561,0
+DIA.US,D,20151202,000000,161.815,162.185,160.407,160.587,8198314.6410424,0
+DIA.US,D,20151203,000000,160.906,161.066,157.819,158.329,7732889.0787137,0
+DIA.US,D,20151204,000000,158.729,161.855,158.619,161.595,6902462.1338941,0
+DIA.US,D,20151207,000000,161.226,161.285,159.807,160.627,6233916.9008707,0
+DIA.US,D,20151208,000000,159.157,160.227,158.409,159.227,7606252.227944,0
+DIA.US,D,20151209,000000,158.919,160.996,157.679,158.479,10537824.050745,0
+DIA.US,D,20151210,000000,158.659,160.447,158.349,159.327,6197265.6088253,0
+DIA.US,D,20151211,000000,157.31,157.919,156.201,156.461,9820156.836969,0
+DIA.US,D,20151214,000000,156.7,157.559,155.402,157.519,13593925.580332,0
+DIA.US,D,20151215,000000,158.399,159.837,158.399,158.938,8875302.4642529,0
+DIA.US,D,20151216,000000,159.817,161.206,158.459,160.886,12459557.380628,0
+DIA.US,D,20151217,000000,161.345,161.385,158.569,158.579,9387968.0925183,0
+DIA.US,D,20151218,000000,157.809,157.859,155.182,155.292,11282131.370359,0
+DIA.US,D,20151221,000000,156.421,156.69,155.202,156.391,7122196.7099629,0
+DIA.US,D,20151222,000000,157.16,158.189,156.321,157.959,6611350.9333646,0
+DIA.US,D,20151223,000000,159.108,159.637,158.649,159.627,7111070.389127,0
+DIA.US,D,20151224,000000,159.517,159.637,159.068,159.108,1943984.9705373,0
+DIA.US,D,20151228,000000,158.399,159.018,158.049,158.869,3229431.8901834,0
+DIA.US,D,20151229,000000,159.977,160.906,159.797,160.677,6768715.0485857,0
+DIA.US,D,20151230,000000,160.337,160.447,159.477,159.617,3201533.5040658,0
+DIA.US,D,20151231,000000,158.978,159.507,157.919,157.939,6358348.5078437,0
+DIA.US,D,20160104,000000,155.342,155.572,153.764,155.542,15796414.57417,0
+DIA.US,D,20160105,000000,155.891,155.931,154.482,155.642,10362314.472833,0
+DIA.US,D,20160106,000000,153.364,154.322,152.574,153.384,9595287.035899,0
+DIA.US,D,20160107,000000,150.687,152.504,149.338,149.777,16941892.077395,0
+DIA.US,D,20160108,000000,150.687,151.076,147.999,148.239,13774681.4963,0
+DIA.US,D,20160111,000000,149.039,149.358,147.23,148.739,13605905.769965,0
+DIA.US,D,20160112,000000,149.997,150.527,148.049,149.767,11281113.334525,0
+DIA.US,D,20160113,000000,150.307,150.587,146.231,146.491,18005842.628379,0
+DIA.US,D,20160114,000000,147.121,149.537,145.811,148.499,16208071.427782,0
+DIA.US,D,20160115,000000,144.713,145.851,143.754,145.042,21980900.179566,0
+DIA.US,D,20160119,000000,146.661,146.821,144.303,145.332,11265233.176745,0
+DIA.US,D,20160120,000000,142.844,144.363,140.197,143.174,18074621.609783,0
+DIA.US,D,20160121,000000,143.364,145.592,142.514,144.103,18455282.925982,0
+DIA.US,D,20160122,000000,146.171,146.461,145.012,146.061,8134835.0516761,0
+DIA.US,D,20160125,000000,145.711,145.991,144.173,144.193,6359260.4357143,0
+DIA.US,D,20160126,000000,144.912,146.911,144.902,146.751,6543703.1028861,0
+DIA.US,D,20160127,000000,145.851,147.389,144.113,144.753,11118920.30597,0
+DIA.US,D,20160128,000000,145.951,146.161,143.974,145.791,9474229.8623528,0
+DIA.US,D,20160129,000000,146.811,149.368,146.541,149.318,6803739.6855381,0
+DIA.US,D,20160201,000000,148.419,149.877,147.909,149.288,7679077.3262014,0
+DIA.US,D,20160202,000000,147.799,147.799,146.191,146.621,8695724.7470822,0
+DIA.US,D,20160203,000000,147.549,148.749,144.892,148.279,15677231.30729,0
+DIA.US,D,20160204,000000,147.909,149.707,147.679,149.108,12895189.628784,0
+DIA.US,D,20160205,000000,148.869,148.999,146.441,147.131,9127817.3937551,0
+DIA.US,D,20160208,000000,145.422,146.081,143.594,145.652,14719352.682627,0
+DIA.US,D,20160209,000000,144.043,146.671,144.013,145.552,12599116.379457,0
+DIA.US,D,20160210,000000,146.221,147.449,144.683,144.832,9018062.7203041,0
+DIA.US,D,20160211,000000,142.435,143.574,141.026,142.415,16288518.281042,0
+DIA.US,D,20160212,000000,143.684,145.292,143.214,145.292,7784198.2849292,0
+DIA.US,D,20160216,000000,146.951,147.439,145.891,147.359,5996540.3744276,0
+DIA.US,D,20160217,000000,148.459,150.147,148.389,149.837,6145494.9330727,0
+DIA.US,D,20160218,000000,150.207,150.307,149.248,149.458,5693026.5544507,0
+DIA.US,D,20160219,000000,148.789,149.358,148.279,149.268,5111191.5475583,0
+DIA.US,D,20160222,000000,150.766,151.826,150.587,151.326,3783708.8572545,0
+DIA.US,D,20160223,000000,151.016,151.156,149.388,149.667,6633800.7756845,0
+DIA.US,D,20160224,000000,148.289,150.367,147.24,150.177,8773126.5020072,0
+DIA.US,D,20160225,000000,150.487,152.175,149.907,152.175,5770012.8866905,0
+DIA.US,D,20160226,000000,153.034,153.134,151.496,151.646,4163069.8503969,0
+DIA.US,D,20160229,000000,151.526,152.494,150.417,150.417,3814371.0555023,0
+DIA.US,D,20160301,000000,151.396,153.724,151.106,153.654,4285927.8562584,0
+DIA.US,D,20160302,000000,153.194,154.034,152.824,153.994,3404328.8447604,0
+DIA.US,D,20160303,000000,153.854,154.432,153.294,154.412,3254075.9650964,0
+DIA.US,D,20160304,000000,154.562,155.532,154.024,155.042,3865632.2128289,0
+DIA.US,D,20160307,000000,154.412,155.861,154.372,155.602,3544605.5738665,0
+DIA.US,D,20160308,000000,154.822,155.732,154.292,154.652,3102741.9854321,0
+DIA.US,D,20160309,000000,155.422,155.572,154.572,155.042,3927808.4760838,0
+DIA.US,D,20160310,000000,155.652,156.271,153.464,155.072,5336267.5584431,0
+DIA.US,D,20160311,000000,156.341,157.15,156.291,157.04,4028322.7475883,0
+DIA.US,D,20160314,000000,156.561,157.639,156.561,157.2,2915367.3350189,0
+DIA.US,D,20160315,000000,156.471,157.44,156.201,157.41,2666228.8409803,0
+DIA.US,D,20160316,000000,157.02,158.569,156.99,158.129,3895329.4292245,0
+DIA.US,D,20160317,000000,158.119,159.947,157.789,159.537,4462823.8448174,0
+DIA.US,D,20160318,000000,160.177,160.757,159.957,160.537,5593562.3513724,0
+DIA.US,D,20160321,000000,160.477,160.986,160.157,160.817,3156096.2724814,0
+DIA.US,D,20160322,000000,160.207,161.036,160.057,160.547,4354918.0525704,0
+DIA.US,D,20160323,000000,160.127,160.417,159.557,159.737,5511583.9397795,0
+DIA.US,D,20160324,000000,158.849,159.867,158.699,159.867,5584835.4719259,0
+DIA.US,D,20160328,000000,160.037,160.447,159.617,160.027,3390106.373646,0
+DIA.US,D,20160329,000000,159.457,160.956,159.058,160.866,6105656.3980636,0
+DIA.US,D,20160330,000000,161.835,162.325,161.256,161.615,4221620.424577,0
+DIA.US,D,20160331,000000,161.655,162.005,161.186,161.375,3452565.9251418,0
+DIA.US,D,20160401,000000,160.557,162.524,160.307,162.395,4406652.6916564,0
+DIA.US,D,20160404,000000,162.305,162.554,161.605,161.845,2530538.7787272,0
+DIA.US,D,20160405,000000,160.866,161.685,160.437,160.647,5952062.1185841,0
+DIA.US,D,20160406,000000,160.687,161.815,160.147,161.765,4470713.8727821,0
+DIA.US,D,20160407,000000,160.607,161.006,159.617,160.197,5745714.1631664,0
+DIA.US,D,20160408,000000,161.026,161.535,160.017,160.507,2807436.517309,0
+DIA.US,D,20160411,000000,160.906,161.895,160.307,160.337,3542373.3025698,0
+DIA.US,D,20160412,000000,160.577,161.985,160.267,161.815,3926281.9228427,0
+DIA.US,D,20160413,000000,162.664,163.604,162.594,163.504,5908425.7193148,0
+DIA.US,D,20160414,000000,163.614,164.043,163.344,163.683,4037011.588331,0
+DIA.US,D,20160415,000000,163.693,163.823,163.154,163.404,4155246.8906729,0
+DIA.US,D,20160418,000000,162.894,164.452,162.864,164.402,2801133.1036965,0
+DIA.US,D,20160419,000000,164.722,165.302,164.252,164.892,3266958.0724142,0
+DIA.US,D,20160420,000000,164.592,165.911,164.592,165.282,2871756.9622312,0
+DIA.US,D,20160421,000000,165.182,165.392,164.093,164.332,3017877.6374497,0
+DIA.US,D,20160422,000000,164.272,164.662,163.584,164.502,2635645.7231957,0
+DIA.US,D,20160425,000000,163.903,164.252,163.074,164.202,2716865.3627513,0
+DIA.US,D,20160426,000000,164.462,164.842,163.793,164.272,2447804.5981526,0
+DIA.US,D,20160427,000000,163.803,165.192,163.693,164.832,3896923.0507064,0
+DIA.US,D,20160428,000000,163.753,164.732,162.544,162.964,3875200.9488496,0
+DIA.US,D,20160429,000000,162.215,162.744,161.176,162.395,6008370.4112821,0
+DIA.US,D,20160502,000000,162.844,163.614,162.315,163.424,2692411.4813567,0
+DIA.US,D,20160503,000000,162.285,162.634,161.345,162.125,5076607.3587541,0
+DIA.US,D,20160504,000000,161.256,162.045,160.836,161.206,3768249.1272511,0
+DIA.US,D,20160505,000000,161.685,162.055,160.916,161.305,1943544.5223891,0
+DIA.US,D,20160506,000000,160.647,162.215,160.637,162.165,3215899.1208283,0
+DIA.US,D,20160509,000000,162.075,162.564,161.485,161.835,2099180.879647,0
+DIA.US,D,20160510,000000,162.524,163.943,162.445,163.883,3128045.731549,0
+DIA.US,D,20160511,000000,163.424,163.643,162.085,162.165,2948363.9084523,0
+DIA.US,D,20160512,000000,162.614,162.884,161.276,162.235,2771283.7324859,0
+DIA.US,D,20160513,000000,161.755,162.325,160.297,160.467,3648423.2064829,0
+DIA.US,D,20160516,000000,160.647,162.505,160.557,162.085,2617153.9080988,0
+DIA.US,D,20160517,000000,161.765,162.075,159.967,160.537,3662122.144912,0
+DIA.US,D,20160518,000000,160.117,161.585,159.617,160.597,4481129.4704697,0
+DIA.US,D,20160519,000000,159.997,160.237,158.799,159.737,5565578.8786808,0
+DIA.US,D,20160520,000000,160.347,161.056,160.157,160.367,2995873.2483706,0
+DIA.US,D,20160523,000000,160.447,160.866,160.247,160.387,1882973.8928382,0
+DIA.US,D,20160524,000000,161.256,162.644,161.156,162.285,3046949.2172712,0
+DIA.US,D,20160525,000000,162.884,164.043,162.834,163.614,2969109.0162349,0
+DIA.US,D,20160526,000000,163.803,163.993,163.184,163.434,2466155.2696383,0
+DIA.US,D,20160527,000000,163.564,163.903,163.414,163.813,1774260.2786467,0
+DIA.US,D,20160531,000000,164.272,164.272,162.554,163.064,2608402.0031894,0
+DIA.US,D,20160601,000000,162.405,163.334,162.005,163.094,2703688.955989,0
+DIA.US,D,20160602,000000,162.714,163.643,162.405,163.614,2141244.6788232,0
+DIA.US,D,20160603,000000,163.234,163.624,162.265,163.414,4758899.0961814,0
+DIA.US,D,20160606,000000,163.803,164.672,163.733,164.432,2964303.1263263,0
+DIA.US,D,20160607,000000,164.672,165.162,164.572,164.592,1712984.9320586,0
+DIA.US,D,20160608,000000,164.872,165.342,164.752,165.232,1866749.3846864,0
+DIA.US,D,20160609,000000,164.592,165.212,164.392,165.072,2333747.5471081,0
+DIA.US,D,20160610,000000,164.003,164.482,163.454,164.013,4490802.3124164,0
+DIA.US,D,20160613,000000,163.354,164.272,162.774,162.774,5568097.4412739,0
+DIA.US,D,20160614,000000,162.425,162.824,161.485,162.245,3969983.3883157,0
+DIA.US,D,20160615,000000,162.664,163.204,161.855,162.025,2691669.7266343,0
+DIA.US,D,20160616,000000,161.226,163.034,160.407,162.844,6072629.7940746,0
+DIA.US,D,20160617,000000,162.894,162.894,161.595,162.235,2825292.6856465,0
+DIA.US,D,20160620,000000,164.063,164.802,163.464,163.504,3217263.5090695,0
+DIA.US,D,20160621,000000,163.793,164.193,163.444,163.743,2016637.8936096,0
+DIA.US,D,20160622,000000,163.903,164.542,163.154,163.294,3218097.3574955,0
+DIA.US,D,20160623,000000,164.592,165.342,164.292,165.342,3179753.343135,0
+DIA.US,D,20160624,000000,160.497,162.455,159.357,159.647,12371392.67459,0
+DIA.US,D,20160627,000000,158.569,158.569,156.66,157.41,8359294.4351533,0
+DIA.US,D,20160628,000000,158.938,159.877,158.309,159.837,6135547.8120519,0
+DIA.US,D,20160629,000000,161.036,162.594,160.886,162.415,6065195.2295358,0
+DIA.US,D,20160630,000000,162.814,164.652,162.634,164.582,5503059.2660739,0
+DIA.US,D,20160701,000000,164.392,165.322,164.392,164.872,4346395.3809018,0
+DIA.US,D,20160705,000000,164.232,164.302,163.374,163.883,3515066.5183968,0
+DIA.US,D,20160706,000000,163.324,164.672,162.724,164.572,5867514.0924536,0
+DIA.US,D,20160707,000000,164.722,165.252,163.723,164.402,2541905.3440075,0
+DIA.US,D,20160708,000000,165.512,166.92,165.482,166.68,5629465.8825843,0
+DIA.US,D,20160711,000000,167.21,168.039,167.14,167.46,2564885.7261424,0
+DIA.US,D,20160712,000000,168.309,168.848,168.089,168.648,3401265.728093,0
+DIA.US,D,20160713,000000,168.908,169.018,168.348,168.788,2599371.8151317,0
+DIA.US,D,20160714,000000,170.177,170.377,169.727,170.087,3646063.8058342,0
+DIA.US,D,20160715,000000,170.577,170.716,169.747,170.127,4168751.6315094,0
+DIA.US,D,20160718,000000,170.087,170.607,169.987,170.317,2319406.9558084,0
+DIA.US,D,20160719,000000,170.247,170.647,170.077,170.647,2220464.2833784,0
+DIA.US,D,20160720,000000,171.045,171.195,170.617,170.965,2338857.7466462,0
+DIA.US,D,20160721,000000,170.746,170.916,169.827,170.217,3081960.8409829,0
+DIA.US,D,20160722,000000,170.237,170.776,170.017,170.716,3345254.737895,0
+DIA.US,D,20160725,000000,170.497,170.527,169.677,170.067,2517476.488076,0
+DIA.US,D,20160726,000000,169.897,170.257,169.048,169.887,5155291.4184018,0
+DIA.US,D,20160727,000000,170.377,170.507,169.437,169.867,4505743.5148272,0
+DIA.US,D,20160728,000000,169.597,169.937,168.878,169.687,3148738.7863685,0
+DIA.US,D,20160729,000000,169.198,169.797,168.898,169.457,4567581.4338228,0
+DIA.US,D,20160801,000000,169.657,169.807,168.738,169.218,3579645.2260968,0
+DIA.US,D,20160802,000000,169.048,169.228,167.759,168.398,5584885.5228519,0
+DIA.US,D,20160803,000000,168.289,168.788,168.149,168.738,3268347.4861182,0
+DIA.US,D,20160804,000000,168.858,169.238,168.548,168.808,2573703.6982741,0
+DIA.US,D,20160805,000000,169.697,170.507,168.788,170.487,4550331.8827078,0
+DIA.US,D,20160808,000000,170.716,170.896,170.257,170.507,2256459.9082941,0
+DIA.US,D,20160809,000000,170.607,171.025,170.297,170.577,2068877.0460289,0
+DIA.US,D,20160810,000000,170.627,170.965,170.097,170.357,1758757.5048468,0
+DIA.US,D,20160811,000000,170.896,171.685,170.806,171.405,2378442.0229516,0
+DIA.US,D,20160812,000000,171.245,171.355,170.726,171.045,2732878.6559957,0
+DIA.US,D,20160815,000000,171.505,171.965,171.435,171.625,1696939.6062216,0
+DIA.US,D,20160816,000000,171.275,171.475,170.916,170.945,1753544.2004012,0
+DIA.US,D,20160817,000000,170.955,171.335,170.327,171.195,3208109.1947155,0
+DIA.US,D,20160818,000000,171.105,171.515,170.916,171.445,2794072.9200837,0
+DIA.US,D,20160819,000000,171.085,171.405,170.597,171.105,2561587.3701231,0
+DIA.US,D,20160822,000000,170.806,171.275,170.347,170.955,3413793.4748552,0
+DIA.US,D,20160823,000000,171.465,171.885,171.045,171.085,1784771.9741121,0
+DIA.US,D,20160824,000000,170.906,171.025,170.187,170.537,2039000.6473184,0
+DIA.US,D,20160825,000000,170.177,170.657,170.007,170.267,2203720.2466153,0
+DIA.US,D,20160826,000000,170.497,171.305,169.138,169.767,3685104.5290838,0
+DIA.US,D,20160829,000000,169.777,170.896,169.777,170.697,2409213.3322179,0
+DIA.US,D,20160830,000000,170.786,170.975,169.947,170.397,2021198.5339809,0
+DIA.US,D,20160831,000000,170.147,170.247,169.267,169.887,2031471.9870389,0
+DIA.US,D,20160901,000000,169.687,170.177,168.908,170.007,3252910.7795405,0
+DIA.US,D,20160902,000000,170.796,171.195,170.207,170.716,2872655.8768609,0
+DIA.US,D,20160906,000000,170.945,171.255,170.337,171.135,2330786.5343296,0
+DIA.US,D,20160907,000000,171.155,171.185,170.657,171.105,1953118.2635024,0
+DIA.US,D,20160908,000000,170.557,170.945,170.367,170.687,2414274.4818487,0
+DIA.US,D,20160909,000000,169.537,169.697,167.04,167.04,8920190.1366706,0
+DIA.US,D,20160912,000000,166.32,169.607,166.17,169.297,7639151.7025811,0
+DIA.US,D,20160913,000000,168.139,168.388,166.55,166.93,8097019.5750933,0
+DIA.US,D,20160914,000000,166.97,167.829,166.25,166.6,3235608.174444,0
+DIA.US,D,20160915,000000,166.54,168.658,166.43,168.329,4316016.4708949,0
+DIA.US,D,20160916,000000,167.939,167.939,166.92,167.44,3073824.5624626,0
+DIA.US,D,20160919,000000,168.309,168.688,167.15,167.44,2442020.7131513,0
+DIA.US,D,20160920,000000,168.239,168.448,167.48,167.5,2158443.1779938,0
+DIA.US,D,20160921,000000,168.089,169.198,167.43,169.018,4858434.3715746,0
+DIA.US,D,20160922,000000,169.947,170.497,169.647,169.947,2510859.755667,0
+DIA.US,D,20160923,000000,169.717,169.817,168.668,168.788,1608708.8329607,0
+DIA.US,D,20160926,000000,167.949,167.989,167.06,167.22,2851784.640745,0
+DIA.US,D,20160927,000000,167.06,168.528,166.74,168.418,4013936.1094369,0
+DIA.US,D,20160928,000000,168.728,169.557,167.959,169.437,6929946.0983448,0
+DIA.US,D,20160929,000000,169.178,169.727,167.13,167.659,3649010.8043534,0
+DIA.US,D,20160930,000000,168.528,169.737,168.388,169.138,4952608.1917813,0
+DIA.US,D,20161003,000000,168.678,168.928,168.209,168.688,2148359.9184545,0
+DIA.US,D,20161004,000000,168.978,169.287,167.41,167.919,3035939.0145835,0
+DIA.US,D,20161005,000000,168.548,169.377,168.508,169.018,1964097.434616,0
+DIA.US,D,20161006,000000,168.708,169.098,167.909,168.888,2550543.1328058,0
+DIA.US,D,20161007,000000,169.158,169.347,167.759,168.608,2728662.3659947,0
+DIA.US,D,20161010,000000,169.527,170.107,169.397,169.457,2030321.8167608,0
+DIA.US,D,20161011,000000,169.218,169.248,166.93,167.649,4268627.2531988,0
+DIA.US,D,20161012,000000,167.46,168.229,167.14,167.809,2071999.2227888,0
+DIA.US,D,20161013,000000,166.64,167.659,166.03,167.31,3737945.293633,0
+DIA.US,D,20161014,000000,168.418,168.828,167.659,167.729,2914537.4906668,0
+DIA.US,D,20161017,000000,167.619,167.949,166.93,167.2,1945445.4565562,0
+DIA.US,D,20161018,000000,168.358,168.498,167.569,167.809,1857554.0285731,0
+DIA.US,D,20161019,000000,168.279,168.778,168.009,168.418,1624649.0518532,0
+DIA.US,D,20161020,000000,168.149,168.818,167.659,167.979,2549220.7873425,0
+DIA.US,D,20161021,000000,167.25,168.059,166.89,167.839,6053799.6347184,0
+DIA.US,D,20161024,000000,168.908,169.038,168.259,168.528,2055792.7329703,0
+DIA.US,D,20161025,000000,168.418,168.718,167.869,168.089,3614482.6725862,0
+DIA.US,D,20161026,000000,167.25,168.668,167.01,168.368,5802055.4894756,0
+DIA.US,D,20161027,000000,168.848,168.898,167.849,168.139,2180532.653647,0
+DIA.US,D,20161028,000000,168.418,168.868,167.32,167.979,4023720.0644392,0
+DIA.US,D,20161031,000000,168.189,168.309,167.669,167.789,1527412.1149791,0
+DIA.US,D,20161101,000000,168.129,168.129,165.921,166.79,3911030.4046912,0
+DIA.US,D,20161102,000000,166.41,166.87,165.832,166.13,3826476.3724496,0
+DIA.US,D,20161103,000000,166.43,166.59,165.622,165.891,2123715.8435415,0
+DIA.US,D,20161104,000000,165.891,166.41,165.432,165.502,4682991.8619048,0
+DIA.US,D,20161107,000000,167.789,168.988,167.669,168.908,3665687.7728757,0
+DIA.US,D,20161108,000000,168.748,170.457,168.588,169.857,3705285.0624218,0
+DIA.US,D,20161109,000000,168.508,172.784,168.348,172.245,9007421.8934498,0
+DIA.US,D,20161110,000000,173.034,174.892,172.605,174.263,9435782.7430848,0
+DIA.US,D,20161111,000000,174.093,174.712,173.573,174.552,5402403.8509582,0
+DIA.US,D,20161114,000000,175.142,175.412,174.332,174.842,5178854.3933145,0
+DIA.US,D,20161115,000000,174.832,175.372,174.273,175.372,4049012.7993524,0
+DIA.US,D,20161116,000000,174.862,175.212,174.612,175.022,3733138.402706,0
+DIA.US,D,20161117,000000,175.122,175.362,174.812,175.332,4543495.9272432,0
+DIA.US,D,20161118,000000,175.451,175.501,174.922,175.022,4691671.6934809,0
+DIA.US,D,20161121,000000,175.431,175.911,175.162,175.841,3224258.6264784,0
+DIA.US,D,20161122,000000,176.37,176.68,175.911,176.47,2965575.4208637,0
+DIA.US,D,20161123,000000,176.38,177.01,176.33,176.98,2654785.1972741,0
+DIA.US,D,20161125,000000,177.44,177.679,177.33,177.64,1665765.8875107,0
+DIA.US,D,20161128,000000,177.28,177.55,176.93,177.14,3397281.6743884,0
+DIA.US,D,20161129,000000,177.18,177.759,177.04,177.54,2437375.9872243,0
+DIA.US,D,20161130,000000,178.288,178.558,177.679,177.739,5138470.3032127,0
+DIA.US,D,20161201,000000,178.168,178.478,177.898,178.218,8960384.0332538,0
+DIA.US,D,20161202,000000,178.228,178.298,177.768,178.068,2985436.6292942,0
+DIA.US,D,20161205,000000,178.758,179.048,178.208,178.528,3147102.1210904,0
+DIA.US,D,20161206,000000,178.478,178.848,178.188,178.768,2872761.9848239,0
+DIA.US,D,20161207,000000,178.758,181.735,178.708,181.535,7778821.8144649,0
+DIA.US,D,20161208,000000,181.875,182.773,181.465,182.295,7569407.7393244,0
+DIA.US,D,20161209,000000,182.445,183.653,182.375,183.633,4722680.244136,0
+DIA.US,D,20161212,000000,183.753,184.283,183.623,183.983,4080551.8898225,0
+DIA.US,D,20161213,000000,184.802,185.511,184.522,185.031,5766055.8604859,0
+DIA.US,D,20161214,000000,184.802,185.601,183.553,184.043,8019981.1898905,0
+DIA.US,D,20161215,000000,184.422,185.471,184.233,184.542,6470057.1694433,0
+DIA.US,D,20161216,000000,184.941,185.191,184.263,184.502,4798132.0149867,0
+DIA.US,D,20161219,000000,184.592,185.131,184.522,184.861,2931304.5508559,0
+DIA.US,D,20161220,000000,185.381,185.801,185.291,185.631,3288438.928808,0
+DIA.US,D,20161221,000000,185.641,185.801,185.361,185.381,2709528.8980273,0
+DIA.US,D,20161222,000000,185.331,185.391,184.831,185.201,2417545.8103679,0
+DIA.US,D,20161223,000000,185.191,185.291,184.971,185.281,1475363.1560783,0
+DIA.US,D,20161227,000000,185.381,185.741,185.351,185.431,2514648.6107605,0
+DIA.US,D,20161228,000000,185.721,185.751,184.313,184.393,4099967.6450121,0
+DIA.US,D,20161229,000000,184.303,184.792,183.973,184.303,3241779.4536121,0
+DIA.US,D,20161230,000000,184.562,184.572,183.303,183.853,4595451.7914218,0
+DIA.US,D,20170103,000000,185.141,185.331,183.823,184.702,7163442.6770094,0
+DIA.US,D,20170104,000000,184.991,185.571,184.861,185.371,5180391.9577593,0
+DIA.US,D,20170105,000000,185.181,185.481,184.213,184.981,4430470.9262914,0
+DIA.US,D,20170106,000000,184.971,186.001,184.482,185.721,4640585.7143951,0
+DIA.US,D,20170109,000000,185.321,185.491,184.981,184.991,2472951.1843621,0
+DIA.US,D,20170110,000000,184.961,185.621,184.522,184.682,3245709.4523167,0
+DIA.US,D,20170111,000000,184.881,185.761,184.462,185.551,5595256.0747061,0
+DIA.US,D,20170112,000000,185.111,185.141,183.873,184.981,4152290.8829871,0
+DIA.US,D,20170113,000000,185.141,185.561,184.602,184.941,3726718.8709453,0
+DIA.US,D,20170117,000000,184.572,184.901,183.923,184.403,3576764.2947999,0
+DIA.US,D,20170118,000000,184.393,184.542,183.663,184.273,4979452.5053986,0
+DIA.US,D,20170119,000000,184.343,184.472,183.083,183.643,3269357.5138035,0
+DIA.US,D,20170120,000000,184.053,184.672,183.843,184.462,7510821.1284777,0
+DIA.US,D,20170123,000000,184.363,184.592,183.603,184.283,3484434.3507046,0
+DIA.US,D,20170124,000000,184.293,185.631,184.133,185.261,5585609.2592409,0
+DIA.US,D,20170125,000000,186.33,186.85,186.11,186.73,5234495.0066606,0
+DIA.US,D,20170126,000000,186.9,187.259,186.73,187.02,4286392.3288511,0
+DIA.US,D,20170127,000000,186.99,187.16,186.76,186.93,3838494.6007857,0
+DIA.US,D,20170130,000000,186.17,186.24,184.871,185.771,5060329.7966207,0
+DIA.US,D,20170131,000000,185.141,185.311,184.083,184.812,4966777.6089142,0
+DIA.US,D,20170201,000000,185.541,185.791,184.672,185.051,3932930.6878443,0
+DIA.US,D,20170202,000000,184.632,185.381,184.522,185.031,2832955.4824074,0
+DIA.US,D,20170203,000000,185.961,186.87,185.831,186.69,5213378.5210076,0
+DIA.US,D,20170206,000000,186.35,187,186.14,186.59,2973515.4997544,0
+DIA.US,D,20170207,000000,187.18,187.579,186.74,186.88,2794260.1105467,0
+DIA.US,D,20170208,000000,186.81,186.99,186.47,186.82,2455871.8063953,0
+DIA.US,D,20170209,000000,187.11,188.318,187.06,187.958,3736265.5845585,0
+DIA.US,D,20170210,000000,188.498,189.148,188.278,188.898,3091301.3447814,0
+DIA.US,D,20170213,000000,189.448,190.496,189.448,190.236,2820903.2194417,0
+DIA.US,D,20170214,000000,190.096,191.155,189.986,191.145,3849085.376714,0
+DIA.US,D,20170215,000000,191.365,192.384,191.265,192.274,3911966.3570061,0
+DIA.US,D,20170216,000000,192.444,192.614,191.765,192.374,4920775.8028852,0
+DIA.US,D,20170217,000000,191.525,192.374,191.525,192.334,6151744.2916853,0
+DIA.US,D,20170221,000000,192.973,193.663,192.843,193.453,3293180.7535312,0
+DIA.US,D,20170222,000000,193.133,193.863,193.043,193.813,2411255.4099961,0
+DIA.US,D,20170223,000000,194.352,194.442,193.583,194.123,3392416.7243873,0
+DIA.US,D,20170224,000000,193.463,194.252,193.453,194.233,3964605.916833,0
+DIA.US,D,20170227,000000,194.053,194.661,193.943,194.581,3674618.8600999,0
+DIA.US,D,20170228,000000,194.402,194.601,194.013,194.282,3012894.5672634,0
+DIA.US,D,20170301,000000,196.131,197.699,196.091,197.159,8397118.9209027,0
+DIA.US,D,20170302,000000,197.319,197.319,196.051,196.101,3570015.4279465,0
+DIA.US,D,20170303,000000,196.25,196.5,195.641,196.121,2770944.3872081,0
+DIA.US,D,20170306,000000,195.511,196.001,195.281,195.711,2700638.8525623,0
+DIA.US,D,20170307,000000,195.461,195.891,195.241,195.431,2928817.0198368,0
+DIA.US,D,20170308,000000,195.811,195.841,194.721,194.891,3393998.3336469,0
+DIA.US,D,20170309,000000,195.021,195.351,194.173,194.951,4735344.1294168,0
+DIA.US,D,20170310,000000,195.921,195.931,194.651,195.411,3214700.9016614,0
+DIA.US,D,20170313,000000,195.391,195.591,194.871,195.201,2420842.1643501,0
+DIA.US,D,20170314,000000,194.851,195.141,194.282,194.821,4744979.9336782,0
+DIA.US,D,20170315,000000,195.091,196.121,194.991,195.811,6140775.1307568,0
+DIA.US,D,20170316,000000,196.36,196.36,195.311,195.671,3230837.3201837,0
+DIA.US,D,20170317,000000,196.151,196.151,195.491,195.521,3068366.0084799,0
+DIA.US,D,20170320,000000,195.511,195.911,195.231,195.471,3534011.7948826,0
+DIA.US,D,20170321,000000,195.971,196.051,193.053,193.153,6614406.0418837,0
+DIA.US,D,20170322,000000,192.794,193.353,192.354,193.213,4163627.4177119,0
+DIA.US,D,20170323,000000,192.853,194.033,192.764,193.113,4101424.1269569,0
+DIA.US,D,20170324,000000,193.363,193.663,191.875,192.604,4329199.8847868,0
+DIA.US,D,20170327,000000,191.116,192.354,190.786,192.084,4869770.9062994,0
+DIA.US,D,20170328,000000,191.954,193.823,191.785,193.523,3778599.6587349,0
+DIA.US,D,20170329,000000,193.313,193.343,192.784,193.113,2482036.4284382,0
+DIA.US,D,20170330,000000,193.103,193.993,192.963,193.723,3043814.0272705,0
+DIA.US,D,20170331,000000,193.503,193.693,193.103,193.143,4464531.5824103,0
+DIA.US,D,20170403,000000,193.303,193.413,191.755,193.053,4739084.9356213,0
+DIA.US,D,20170404,000000,192.843,193.543,192.664,193.433,2728680.384328,0
+DIA.US,D,20170405,000000,194.302,195.321,192.973,193.063,4389843.5886896,0
+DIA.US,D,20170406,000000,193.243,194.023,192.764,193.243,3403965.4750381,0
+DIA.US,D,20170407,000000,193.003,193.823,192.744,193.183,2787465.1968415,0
+DIA.US,D,20170410,000000,193.283,194.043,192.784,193.193,2558591.3216966,0
+DIA.US,D,20170411,000000,193.033,193.223,191.815,193.133,3751305.8878028,0
+DIA.US,D,20170412,000000,193.103,193.103,192.204,192.524,2319524.0749752,0
+DIA.US,D,20170413,000000,192.194,192.784,191.295,191.305,3850182.4930106,0
+DIA.US,D,20170417,000000,191.805,193.063,191.735,192.983,2399725.6786972,0
+DIA.US,D,20170418,000000,192.214,192.664,191.355,191.954,2665269.8652395,0
+DIA.US,D,20170419,000000,192.114,192.154,190.616,190.816,3851877.2173628,0
+DIA.US,D,20170420,000000,191.285,193.023,191.106,192.554,4134499.7808534,0
+DIA.US,D,20170421,000000,192.544,192.754,191.825,192.284,3234495.0418512,0
+DIA.US,D,20170424,000000,194.223,194.511,193.943,194.272,3436302.3772677,0
+DIA.US,D,20170425,000000,195.781,196.749,195.671,196.46,3711674.563627,0
+DIA.US,D,20170426,000000,196.58,197.169,196.23,196.26,3056215.6456993,0
+DIA.US,D,20170427,000000,196.51,196.54,195.891,196.35,2078788.130383,0
+DIA.US,D,20170428,000000,196.42,196.42,195.801,195.911,2064279.3679723,0
+DIA.US,D,20170501,000000,196.28,196.28,195.551,195.751,2012479.6626826,0
+DIA.US,D,20170502,000000,195.931,196.111,195.601,195.961,1444618.8743121,0
+DIA.US,D,20170503,000000,195.701,196.26,195.321,196.041,1949047.1211867,0
+DIA.US,D,20170504,000000,196.43,196.43,195.061,196.021,2817866.1292558,0
+DIA.US,D,20170505,000000,195.901,196.55,195.601,196.54,1786521.7544828,0
+DIA.US,D,20170508,000000,196.48,196.779,196.32,196.689,2466371.4896383,0
+DIA.US,D,20170509,000000,196.889,197.059,196.041,196.41,1674983.2660314,0
+DIA.US,D,20170510,000000,196.021,196.58,195.731,196.27,1487515.5208959,0
+DIA.US,D,20170511,000000,195.971,196.24,194.971,196.091,3300264.9615884,0
+DIA.US,D,20170512,000000,195.801,196.091,195.651,195.841,1681535.9332551,0
+DIA.US,D,20170515,000000,196.191,196.879,196.191,196.699,1940118.0359994,0
+DIA.US,D,20170516,000000,197.059,197.199,196.25,196.719,1851685.0569977,0
+DIA.US,D,20170517,000000,194.991,195.441,193.333,193.433,6098277.8905619,0
+DIA.US,D,20170518,000000,193.023,194.831,192.853,193.873,7101976.1358842,0
+DIA.US,D,20170519,000000,194.252,195.751,194.093,195.231,5202753.7104497,0
+DIA.US,D,20170522,000000,195.761,196.28,195.761,196.071,2388174.9260094,0
+DIA.US,D,20170523,000000,196.5,196.739,196.111,196.52,3679568.8966752,0
+DIA.US,D,20170524,000000,196.709,197.309,196.48,197.179,3705137.9126996,0
+DIA.US,D,20170525,000000,197.839,198.208,197.639,197.898,2339416.3149797,0
+DIA.US,D,20170526,000000,197.859,198.028,197.659,197.859,1224164.5659283,0
+DIA.US,D,20170530,000000,197.559,197.839,197.319,197.559,1134426.2587781,0
+DIA.US,D,20170531,000000,197.739,197.739,196.709,197.349,1678736.0844581,0
+DIA.US,D,20170601,000000,197.609,198.658,197.269,198.658,1942438.3969259,0
+DIA.US,D,20170602,000000,198.708,199.417,198.548,199.157,2461869.9093596,0
+DIA.US,D,20170605,000000,199.107,199.407,198.898,199.107,2046487.2648201,0
+DIA.US,D,20170606,000000,198.608,199.037,198.448,198.638,2229521.498936,0
+DIA.US,D,20170607,000000,198.948,199.167,198.428,198.977,1645150.9121356,0
+DIA.US,D,20170608,000000,198.878,199.866,198.648,199.107,2157902.6279937,0
+DIA.US,D,20170609,000000,199.357,200.226,198.848,199.836,4545278.7412251,0
+DIA.US,D,20170612,000000,199.646,199.946,199.127,199.596,3918118.6168224,0
+DIA.US,D,20170613,000000,199.966,200.516,199.916,200.496,2582679.8313316,0
+DIA.US,D,20170614,000000,200.886,201.086,200.136,200.946,5769624.4915052,0
+DIA.US,D,20170615,000000,200.046,200.906,199.916,200.796,2736856.7035892,0
+DIA.US,D,20170616,000000,200.826,201.056,200.356,201.036,2519409.4548357,0
+DIA.US,D,20170619,000000,201.814,202.384,201.534,202.314,2233522.5699554,0
+DIA.US,D,20170620,000000,202.284,202.444,201.824,201.854,1871827.551632,0
+DIA.US,D,20170621,000000,202.064,202.084,201.116,201.354,2261965.5101471,0
+DIA.US,D,20170622,000000,201.534,201.744,201.136,201.206,2864837.9222295,0
+DIA.US,D,20170623,000000,200.936,201.414,200.586,201.216,1430667.6792163,0
+DIA.US,D,20170626,000000,201.744,202.164,201.026,201.334,2060758.7858419,0
+DIA.US,D,20170627,000000,201.186,201.584,200.406,200.466,2103177.9465924,0
+DIA.US,D,20170628,000000,201.056,201.974,201.056,201.694,4985616.777437,0
+DIA.US,D,20170629,000000,201.964,201.984,199.297,200.156,4635300.3366161,0
+DIA.US,D,20170630,000000,200.666,201.454,200.486,200.736,2351648.7612788,0
+DIA.US,D,20170703,000000,201.414,202.744,201.344,201.944,2267954.6039448,0
+DIA.US,D,20170705,000000,202.144,202.224,201.305,202.004,1911157.5692335,0
+DIA.US,D,20170706,000000,201.544,201.704,200.476,200.656,2441882.5725957,0
+DIA.US,D,20170707,000000,201.026,201.614,200.916,201.514,1408143.7615259,0
+DIA.US,D,20170710,000000,201.156,201.804,201.026,201.454,1228456.9333367,0
+DIA.US,D,20170711,000000,201.374,201.754,200.226,201.444,1675838.1358464,0
+DIA.US,D,20170712,000000,202.354,203.053,202.284,202.594,2234261.3216223,0
+DIA.US,D,20170713,000000,202.664,202.924,202.374,202.824,1685792.2639968,0
+DIA.US,D,20170714,000000,202.664,203.942,202.484,203.563,2544032.5083599,0
+DIA.US,D,20170717,000000,203.623,203.782,203.363,203.523,2433682.2288902,0
+DIA.US,D,20170718,000000,203.013,203.163,202.044,203.053,2387358.0948981,0
+DIA.US,D,20170719,000000,203.233,203.643,203.013,203.623,1897078.2437674,0
+DIA.US,D,20170720,000000,203.852,203.852,203.063,203.493,1453664.0776474,0
+DIA.US,D,20170721,000000,202.794,203.143,202.374,203.123,2359513.7637806,0
+DIA.US,D,20170724,000000,203.103,203.103,202.314,202.694,1548483.5547987,0
+DIA.US,D,20170725,000000,204.002,204.022,203.083,203.403,2041483.1732448,0
+DIA.US,D,20170726,000000,204.312,204.661,204.062,204.312,2165519.3779028,0
+DIA.US,D,20170727,000000,204.771,205.211,204.132,205.181,3397474.8709625,0
+DIA.US,D,20170728,000000,205.001,205.621,204.781,205.481,2444973.7177816,0
+DIA.US,D,20170731,000000,206.09,206.439,205.931,206.13,1862100.6546853,0
+DIA.US,D,20170801,000000,207.099,207.159,206.559,206.769,2444125.8550963,0
+DIA.US,D,20170802,000000,207.179,207.449,206.839,207.229,3249882.6985214,0
+DIA.US,D,20170803,000000,207.269,207.539,207.079,207.389,2647791.0808836,0
+DIA.US,D,20170804,000000,207.869,207.929,207.369,207.849,1991231.0425852,0
+DIA.US,D,20170807,000000,208.008,208.238,207.879,208.108,2008719.8371263,0
+DIA.US,D,20170808,000000,208.058,208.867,207.729,207.949,3835193.2417108,0
+DIA.US,D,20170809,000000,207.639,207.889,207.299,207.779,3770513.4311404,0
+DIA.US,D,20170810,000000,207.159,207.239,205.991,206.04,8307036.2633821,0
+DIA.US,D,20170811,000000,206.18,206.619,205.961,206.13,5244305.9891628,0
+DIA.US,D,20170814,000000,207.219,207.599,207.159,207.309,2763860.1791509,0
+DIA.US,D,20170815,000000,207.859,207.859,207.209,207.479,1947401.4467419,0
+DIA.US,D,20170816,000000,207.959,208.348,207.589,207.749,2626437.3538417,0
+DIA.US,D,20170817,000000,207.339,207.399,205.231,205.271,3749255.8018763,0
+DIA.US,D,20170818,000000,204.991,205.651,204.182,204.562,4729895.5856193,0
+DIA.US,D,20170821,000000,204.492,204.921,203.792,204.761,3669765.9223211,0
+DIA.US,D,20170822,000000,205.401,206.779,205.291,206.619,2564248.077346,0
+DIA.US,D,20170823,000000,205.981,206.399,205.811,205.891,3872818.524775,0
+DIA.US,D,20170824,000000,206.489,206.489,205.451,205.651,2047447.2415796,0
+DIA.US,D,20170825,000000,206.21,206.859,205.971,206.011,2511342.2465931,0
+DIA.US,D,20170828,000000,206.439,206.519,205.521,205.911,1487041.038118,0
+DIA.US,D,20170829,000000,204.701,206.689,204.651,206.529,2130150.3905799,0
+DIA.US,D,20170830,000000,206.679,207.049,206.329,206.859,1909072.447659,0
+DIA.US,D,20170831,000000,207.399,207.729,207.019,207.389,2281854.7470962,0
+DIA.US,D,20170901,000000,207.929,208.208,207.669,207.739,2275614.3976503,0
+DIA.US,D,20170905,000000,207.399,207.399,205.171,205.661,4051120.9443528,0
+DIA.US,D,20170906,000000,206.479,206.559,206.011,206.2,2026920.3558341,0
+DIA.US,D,20170907,000000,206.409,206.649,205.671,206.08,2098636.3255727,0
+DIA.US,D,20170908,000000,205.601,206.599,205.511,206.19,2260696.2186654,0
+DIA.US,D,20170911,000000,207.439,208.637,207.439,208.527,2718327.8508071,0
+DIA.US,D,20170912,000000,209.047,209.277,208.807,209.127,2194230.5910576,0
+DIA.US,D,20170913,000000,209.067,209.487,208.927,209.457,1821448.2916204,0
+DIA.US,D,20170914,000000,209.347,210.126,209.317,210.016,2002916.9327731,0
+DIA.US,D,20170915,000000,210.276,210.706,210.066,210.586,2505870.6793696,0
+DIA.US,D,20170918,000000,211.045,211.504,210.805,211.285,1930139.8834045,0
+DIA.US,D,20170919,000000,211.494,211.764,211.354,211.684,2157803.5271604,0
+DIA.US,D,20170920,000000,211.674,212.034,211.075,211.984,1922098.7016435,0
+DIA.US,D,20170921,000000,211.984,212.054,211.504,211.584,1839187.3407911,0
+DIA.US,D,20170922,000000,211.345,211.574,210.955,211.325,2586107.3187399,0
+DIA.US,D,20170925,000000,211.235,211.544,210.146,210.955,3004234.7560578,0
+DIA.US,D,20170926,000000,211.185,211.614,210.755,210.825,1387425.6812434,0
+DIA.US,D,20170927,000000,211.514,211.634,210.486,211.245,2511026.9257597,0
+DIA.US,D,20170928,000000,211.095,211.864,210.835,211.704,1545189.2028535,0
+DIA.US,D,20170929,000000,211.504,211.954,211.255,211.904,2551093.6929911,0
+DIA.US,D,20171002,000000,212.234,213.342,212.094,213.192,2753339.4745188,0
+DIA.US,D,20171003,000000,213.692,214.222,213.562,214.182,2646486.7537536,0
+DIA.US,D,20171004,000000,214.322,214.592,214.122,214.342,1845360.6219963,0
+DIA.US,D,20171005,000000,214.522,215.54,214.382,215.52,2342946.9072954,0
+DIA.US,D,20171006,000000,215.231,215.51,215.121,215.44,2207040.625042,0
+DIA.US,D,20171009,000000,215.76,215.83,215.231,215.421,1061567.125891,0
+DIA.US,D,20171010,000000,216.07,216.1,215.52,216.1,1495691.8401571,0
+DIA.US,D,20171011,000000,216.16,216.449,216.03,216.419,1499445.6596023,0
+DIA.US,D,20171012,000000,216.31,216.599,216.01,216.17,1373944.9648514,0
+DIA.US,D,20171013,000000,216.509,216.749,216.33,216.529,1841562.7577362,0
+DIA.US,D,20171016,000000,216.849,217.309,216.599,217.229,2505217.0142769,0
+DIA.US,D,20171017,000000,217.489,217.729,217.299,217.629,1937601.4754433,0
+DIA.US,D,20171018,000000,218.697,219.357,218.617,219.147,2906688.5044613,0
+DIA.US,D,20171019,000000,218.557,219.337,218.257,219.327,2397869.7903634,0
+DIA.US,D,20171020,000000,220.255,220.885,219.727,220.885,3453668.046531,0
+DIA.US,D,20171023,000000,221.305,221.305,220.385,220.425,2445552.3064855,0
+DIA.US,D,20171024,000000,221.824,222.364,221.674,221.974,3477685.4838512,0
+DIA.US,D,20171025,000000,222.134,222.134,220.146,220.915,4018577.8323084,0
+DIA.US,D,20171026,000000,221.624,222.104,221.474,221.574,2716380.8697881,0
+DIA.US,D,20171027,000000,221.664,222.014,221.105,221.864,3107043.3620072,0
+DIA.US,D,20171030,000000,221.245,221.844,220.905,221.075,2820433.7417564,0
+DIA.US,D,20171031,000000,221.365,221.624,220.945,221.355,1869923.6144093,0
+DIA.US,D,20171101,000000,222.264,222.663,221.454,221.884,2822566.9122199,0
+DIA.US,D,20171102,000000,221.904,222.803,221.065,222.603,2594327.6828158,0
+DIA.US,D,20171103,000000,222.993,223.023,222.304,222.813,2717237.7416402,0
+DIA.US,D,20171106,000000,222.863,223.222,222.733,223.043,2689922.9493192,0
+DIA.US,D,20171107,000000,223.332,223.512,222.354,223.053,2515418.3940014,0
+DIA.US,D,20171108,000000,223.003,223.242,222.613,223.093,1612641.8347209,0
+DIA.US,D,20171109,000000,222.174,222.913,220.915,222.384,4453075.9264818,0
+DIA.US,D,20171110,000000,222.134,222.334,221.804,222.114,2646119.3799573,0
+DIA.US,D,20171113,000000,221.385,222.434,221.355,222.324,2574980.9979039,0
+DIA.US,D,20171114,000000,221.684,222.034,220.675,221.964,2687890.8817261,0
+DIA.US,D,20171115,000000,220.915,221.395,220.425,220.725,2976408.4432736,0
+DIA.US,D,20171116,000000,221.914,222.913,221.884,222.553,3081676.5517236,0
+DIA.US,D,20171117,000000,222.014,222.204,221.634,221.664,3667690.8109318,0
+DIA.US,D,20171120,000000,221.914,222.573,221.694,222.374,2162935.7491059,0
+DIA.US,D,20171121,000000,223.362,224.122,223.292,223.882,2894828.4370512,0
+DIA.US,D,20171122,000000,224.192,224.192,223.142,223.362,3010869.5068,0
+DIA.US,D,20171124,000000,223.732,224.002,223.602,223.652,1511571.9979384,0
+DIA.US,D,20171127,000000,223.682,224.442,223.582,223.882,2446912.6906525,0
+DIA.US,D,20171128,000000,224.432,226.44,224.352,226.34,5079866.6750511,0
+DIA.US,D,20171129,000000,227.119,227.588,226.759,227.358,3546654.6587745,0
+DIA.US,D,20171130,000000,228.557,231.235,228.307,230.615,6923120.1530654,0
+DIA.US,D,20171201,000000,230.905,231.185,227.348,230.255,10280613.343371,0
+DIA.US,D,20171204,000000,232.653,233.213,230.835,230.875,6889733.1824097,0
+DIA.US,D,20171205,000000,231.505,231.515,229.616,229.836,5177163.6730363,0
+DIA.US,D,20171206,000000,229.566,230.315,229.397,229.467,4185714.891328,0
+DIA.US,D,20171207,000000,229.067,230.645,228.957,230.175,2856315.2505609,0
+DIA.US,D,20171208,000000,230.955,231.365,230.375,231.355,2846911.6825958,0
+DIA.US,D,20171211,000000,231.495,231.933,231.245,231.864,1954697.870725,0
+DIA.US,D,20171212,000000,232.583,233.502,232.453,233.083,3449441.7463448,0
+DIA.US,D,20171213,000000,233.322,234.591,233.282,233.932,3946641.6384956,0
+DIA.US,D,20171214,000000,234.491,234.671,233.113,233.213,4961449.1873389,0
+DIA.US,D,20171215,000000,234.391,234.841,234.012,234.421,6157974.6309459,0
+DIA.US,D,20171218,000000,236.06,236.57,235.6,235.84,3446723.9810664,0
+DIA.US,D,20171219,000000,236.35,236.38,235.04,235.47,2744177.1520167,0
+DIA.US,D,20171220,000000,236.37,236.44,234.881,235.16,2520691.7595582,0
+DIA.US,D,20171221,000000,235.78,236.33,235.49,235.72,2569426.3461434,0
+DIA.US,D,20171222,000000,235.64,235.67,235.07,235.47,1939540.4483141,0
+DIA.US,D,20171226,000000,235.04,235.64,234.98,235.33,2264620.2112589,0
+DIA.US,D,20171227,000000,235.23,235.74,235.19,235.55,3078529.3495007,0
+DIA.US,D,20171228,000000,235.99,236.23,235.82,236.17,2881733.1127889,0
+DIA.US,D,20171229,000000,236.6,236.638,235.25,235.45,3099718.9095055,0
+DIA.US,D,20180102,000000,236.38,236.5,235.3,236.07,4679912.7289411,0
+DIA.US,D,20180103,000000,236.36,237.228,236.12,236.968,5806279.7876247,0
+DIA.US,D,20180104,000000,237.948,238.837,237.608,238.567,5176412.9091473,0
+DIA.US,D,20180105,000000,239.286,240.685,238.887,240.555,3515781.2456192,0
+DIA.US,D,20180108,000000,240.585,240.805,240.085,240.425,4041749.4089803,0
+DIA.US,D,20180109,000000,241.015,242.063,240.895,241.604,5270316.4543539,0
+DIA.US,D,20180110,000000,240.985,241.713,240.295,241.414,2462608.6610264,0
+DIA.US,D,20180111,000000,241.773,243.382,241.634,243.323,2897338.9914963,0
+DIA.US,D,20180112,000000,244.291,245.55,244.151,245.5,3857587.0269937,0
+DIA.US,D,20180116,000000,247.738,248.208,244.561,245.4,8483594.9087003,0
+DIA.US,D,20180117,000000,246.758,248.626,246.099,248.526,6437924.4749915,0
+DIA.US,D,20180118,000000,248.676,248.746,246.878,247.628,5094008.0636655,0
+DIA.US,D,20180119,000000,247.658,248.148,246.908,248.138,4258174.6178261,0
+DIA.US,D,20180122,000000,247.318,249.526,247.248,249.496,3508197.5293212,0
+DIA.US,D,20180123,000000,249.356,249.806,248.836,249.396,3649551.3543535,0
+DIA.US,D,20180124,000000,250.475,251.184,248.456,250.066,7458529.9230953,0
+DIA.US,D,20180125,000000,251.014,251.793,249.926,251.174,6212286.8927177,0
+DIA.US,D,20180126,000000,251.724,253.252,251.464,253.242,4051789.6247233,0
+DIA.US,D,20180129,000000,252.903,253.232,251.524,251.564,4829217.6440679,0
+DIA.US,D,20180130,000000,249.026,249.946,247.698,248.218,9872468.0627218,0
+DIA.US,D,20180131,000000,250.475,250.625,247.888,248.986,5632267.7334182,0
+DIA.US,D,20180201,000000,247.558,250.385,247.388,249.156,5428559.4638346,0
+DIA.US,D,20180202,000000,247.228,247.468,242.623,242.813,9948756.685054,0
+DIA.US,D,20180205,000000,240.215,242.883,227.678,231.664,20845780.214955,0
+DIA.US,D,20180206,000000,226.969,237.458,226.21,237.108,21517819.002608,0
+DIA.US,D,20180207,000000,236.41,240.765,235.76,236.908,13260066.884978,0
+DIA.US,D,20180208,000000,237.108,237.218,227.139,227.298,16603096.358706,0
+DIA.US,D,20180209,000000,229.915,232.373,222.623,230.495,20849445.94477,0
+DIA.US,D,20180212,000000,232.373,236.03,231.485,234.461,10976646.544918,0
+DIA.US,D,20180213,000000,233.053,235.45,232.663,234.841,6540970.3223299,0
+DIA.US,D,20180214,000000,233.492,237.608,233.362,237.428,6047748.4777725,0
+DIA.US,D,20180215,000000,239.626,240.475,236.648,240.475,6392707.4674811,0
+DIA.US,D,20180216,000000,240.075,242.663,239.846,240.575,6701712.8750518,0
+DIA.US,D,20180220,000000,239.126,240.215,237.348,238.088,9087334.2028199,0
+DIA.US,D,20180221,000000,238.327,241.105,236.5,236.51,6163132.879373,0
+DIA.US,D,20180222,000000,237.388,240.005,237.288,238.218,6639494.5690191,0
+DIA.US,D,20180223,000000,239.466,241.524,238.767,241.484,5326945.072978,0
+DIA.US,D,20180226,000000,242.853,245.55,242.503,245.3,6365427.7108083,0
+DIA.US,D,20180227,000000,245.48,246.199,242.463,242.503,7561005.1898781,0
+DIA.US,D,20180228,000000,243.672,244.221,238.897,238.897,5550117.1466402,0
+DIA.US,D,20180301,000000,238.907,240.485,233.312,234.871,8530332.4633406,0
+DIA.US,D,20180302,000000,232.513,234.811,231.215,234.291,6696023.0857912,0
+DIA.US,D,20180305,000000,232.793,238.357,232.753,237.588,5122539.0934868,0
+DIA.US,D,20180306,000000,238.877,238.877,235.86,237.588,4617215.9360564,0
+DIA.US,D,20180307,000000,234.751,237.338,234.331,236.888,5616425.6143406,0
+DIA.US,D,20180308,000000,237.878,238.427,236.03,237.888,6123421.4737159,0
+DIA.US,D,20180309,000000,239.596,242.113,239.026,242.113,4088852.33538,0
+DIA.US,D,20180312,000000,242.593,243.223,240.325,240.575,5773763.7030803,0
+DIA.US,D,20180313,000000,241.663,242.513,238.377,238.917,6389670.3772953,0
+DIA.US,D,20180314,000000,240.055,240.255,235.74,236.668,6517398.3382504,0
+DIA.US,D,20180315,000000,237.588,239.476,236.59,237.748,5309559.3833445,0
+DIA.US,D,20180316,000000,237.768,239.266,237.538,238.278,3585947.6386909,0
+DIA.US,D,20180319,000000,237.508,237.578,233.702,235.2,6000389.2906321,0
+DIA.US,D,20180320,000000,235.76,237.078,235.6,236.35,3406462.0152239,0
+DIA.US,D,20180321,000000,236.39,238.797,235.6,235.88,4538663.0098347,0
+DIA.US,D,20180322,000000,233.472,234.401,228.747,228.937,7788274.4323374,0
+DIA.US,D,20180323,000000,229.547,230.425,224.652,224.93,7944007.8883916,0
+DIA.US,D,20180326,000000,228.617,231.624,226.879,231.315,6889210.6507429,0
+DIA.US,D,20180327,000000,232.453,233.642,226.539,227.918,6809124.1641505,0
+DIA.US,D,20180328,000000,228.627,230.255,226.739,227.918,8346497.4144096,0
+DIA.US,D,20180329,000000,229.147,232.343,228.647,230.895,6941942.3042735,0
+DIA.US,D,20180402,000000,229.885,230.545,223.073,225.86,9636254.7197973,0
+DIA.US,D,20180403,000000,227.059,229.806,226.1,229.716,10323271.747547,0
+DIA.US,D,20180404,000000,224.851,232.303,224.742,231.904,6730097.7561694,0
+DIA.US,D,20180405,000000,233.193,235.38,232.773,234.291,5003882.3623486,0
+DIA.US,D,20180406,000000,231.754,233.632,226.919,228.707,7302973.647319,0
+DIA.US,D,20180409,000000,230.665,233.033,229.007,229.307,5281620.9564862,0
+DIA.US,D,20180410,000000,232.743,234.371,231.654,233.392,6251146.4316154,0
+DIA.US,D,20180411,000000,231.604,232.973,230.895,231.365,4948162.6685395,0
+DIA.US,D,20180412,000000,233.053,235.12,232.833,234.192,4957975.6530788,0
+DIA.US,D,20180413,000000,235.69,235.73,231.774,232.973,5459837.2884714,0
+DIA.US,D,20180416,000000,234.471,235.93,234.102,234.921,4201058.5031834,0
+DIA.US,D,20180417,000000,237.358,237.678,236.51,237.028,3995642.4960067,0
+DIA.US,D,20180418,000000,237.108,237.428,236.33,236.619,3811258.8889276,0
+DIA.US,D,20180419,000000,236.17,236.808,234.821,235.83,3890949.973205,0
+DIA.US,D,20180420,000000,235.76,236.05,233.113,233.992,3549009.0543305,0
+DIA.US,D,20180423,000000,234.541,234.661,232.663,233.862,2602786.2892992,0
+DIA.US,D,20180424,000000,234.851,234.99,227.888,229.776,7407188.6842873,0
+DIA.US,D,20180425,000000,229.975,230.955,227.858,230.365,5505751.0048709,0
+DIA.US,D,20180426,000000,231.055,233.392,230.755,232.643,4018424.676475,0
+DIA.US,D,20180427,000000,232.503,232.963,231.385,232.483,3353897.5317859,0
+DIA.US,D,20180430,000000,233.612,234.341,231.135,231.165,3631699.1900901,0
+DIA.US,D,20180501,000000,230.355,230.535,227.688,230.415,4594023.3379956,0
+DIA.US,D,20180502,000000,230.275,231.325,228.457,228.817,2851985.8454673,0
+DIA.US,D,20180503,000000,227.698,229.527,225.03,228.807,6454835.6818472,0
+DIA.US,D,20180504,000000,227.878,232.743,227.468,232.073,3762574.3532682,0
+DIA.US,D,20180507,000000,233.023,234.182,232.043,232.943,3117756.2621948,0
+DIA.US,D,20180508,000000,232.693,233.492,231.445,232.943,3058632.1044035,0
+DIA.US,D,20180509,000000,233.742,235.27,232.733,234.861,3835328.3792109,0
+DIA.US,D,20180510,000000,235.41,237.448,235.38,236.818,4051877.714353,0
+DIA.US,D,20180511,000000,237.058,238.248,236.748,237.868,3441315.4780095,0
+DIA.US,D,20180514,000000,238.707,239.456,238.158,238.577,4478746.0453765,0
+DIA.US,D,20180515,000000,237.408,237.508,235.88,236.678,4969384.261137,0
+DIA.US,D,20180516,000000,236.55,237.608,236.35,237.308,2125735.8989123,0
+DIA.US,D,20180517,000000,237.158,238.198,236.26,237.098,2150631.2294735,0
+DIA.US,D,20180518,000000,237.028,237.558,236.49,237.058,2509865.744278,0
+DIA.US,D,20180521,000000,239.196,240.585,239.186,239.876,4230600.5617087,0
+DIA.US,D,20180522,000000,240.285,240.345,237.948,238.188,2426947.376296,0
+DIA.US,D,20180523,000000,236.888,238.697,236.54,238.637,3635732.2937022,0
+DIA.US,D,20180524,000000,238.138,238.437,235.94,237.938,3592721.5310072,0
+DIA.US,D,20180525,000000,237.448,238.118,236.768,237.408,4383451.0844288,0
+DIA.US,D,20180529,000000,235.49,236.29,232.533,233.652,6709715.0170907,0
+DIA.US,D,20180530,000000,235.28,237.208,234.731,236.768,4361429.6780349,0
+DIA.US,D,20180531,000000,236.09,236.11,233.712,234.371,5582518.114055,0
+DIA.US,D,20180601,000000,236.22,236.888,235.75,236.44,3714813.7577018,0
+DIA.US,D,20180604,000000,237.748,238.677,237.568,238.208,3191000.7872115,0
+DIA.US,D,20180605,000000,238.168,238.477,237.208,238.158,2934532.8355788,0
+DIA.US,D,20180606,000000,239.216,241.404,238.557,241.394,4274577.3072743,0
+DIA.US,D,20180607,000000,242.073,243.183,241.604,242.383,4466569.6561146,0
+DIA.US,D,20180608,000000,241.813,243.223,241.634,243.083,4637673.751524,0
+DIA.US,D,20180611,000000,243.432,243.951,242.853,243.203,4376375.8855383,0
+DIA.US,D,20180612,000000,243.552,243.572,242.413,243.113,6804942.9097977,0
+DIA.US,D,20180613,000000,243.233,243.562,241.883,242.033,3979204.7709104,0
+DIA.US,D,20180614,000000,242.983,243.323,241.414,241.843,5216995.2009159,0
+DIA.US,D,20180615,000000,240.565,241.444,239.126,241.015,6596804.13225,0
+DIA.US,D,20180618,000000,239.156,240.205,238.517,240.045,4240057.1836553,0
+DIA.US,D,20180619,000000,237.028,237.628,235.99,237.288,5733544.7810341,0
+DIA.US,D,20180620,000000,238.337,238.357,236.56,236.888,4901899.5966771,0
+DIA.US,D,20180621,000000,236.28,236.39,234.471,234.99,4865411.4706502,0
+DIA.US,D,20180622,000000,236.37,236.938,235.9,236.14,3800583.0264252,0
+DIA.US,D,20180625,000000,234.711,234.901,231.355,232.893,9920976.4191218,0
+DIA.US,D,20180626,000000,233.492,234.262,232.853,233.252,3988505.2339682,0
+DIA.US,D,20180627,000000,233.842,236.04,231.654,231.744,6397588.4337786,0
+DIA.US,D,20180628,000000,231.135,233.532,230.515,232.663,5746986.4577037,0
+DIA.US,D,20180629,000000,234.052,235.44,233.173,233.302,4126278.4157589,0
+DIA.US,D,20180702,000000,231.564,233.612,231.285,233.302,5930433.1114495,0
+DIA.US,D,20180703,000000,234.601,234.821,231.963,232.253,3270749.9305631,0
+DIA.US,D,20180705,000000,233.702,234.242,232.283,234.122,3427613.5365249,0
+DIA.US,D,20180706,000000,233.882,235.67,233.382,235.09,3689569.0716775,0
+DIA.US,D,20180709,000000,236.23,238.377,236.21,238.218,3827866.7871721,0
+DIA.US,D,20180710,000000,238.887,239.796,238.817,239.566,3614999.1981419,0
+DIA.US,D,20180711,000000,237.738,238.537,237.068,237.488,4587860.0669756,0
+DIA.US,D,20180712,000000,239.416,239.756,238.547,239.616,3303573.3277929,0
+DIA.US,D,20180713,000000,239.576,240.755,239.286,240.495,3140081.9782185,0
+DIA.US,D,20180716,000000,240.685,241.025,240.135,240.945,1957377.5972997,0
+DIA.US,D,20180717,000000,240.845,241.803,240.205,241.534,3079596.4352417,0
+DIA.US,D,20180718,000000,241.634,242.393,241.285,242.263,2205142.6939304,0
+DIA.US,D,20180719,000000,241.474,241.853,240.895,241.065,2639852.0030114,0
+DIA.US,D,20180720,000000,240.435,241.604,240.295,241.035,2792858.6846205,0
+DIA.US,D,20180723,000000,240.825,241.185,240.245,240.875,1861977.5294075,0
+DIA.US,D,20180724,000000,241.813,243.173,241.624,242.753,5699452.0923226,0
+DIA.US,D,20180725,000000,242.123,244.611,241.504,244.471,4880212.5304684,0
+DIA.US,D,20180726,000000,244.961,246.079,244.891,245.53,4337996.8355295,0
+DIA.US,D,20180727,000000,245.53,246,243.961,244.701,6081865.1909285,0
+DIA.US,D,20180730,000000,244.971,245.21,243.183,243.382,4659479.9389364,0
+DIA.US,D,20180731,000000,244.161,245.11,244.071,244.621,3889239.2325565,0
+DIA.US,D,20180801,000000,244.361,245.07,243.073,243.612,3282365.7494547,0
+DIA.US,D,20180802,000000,242.003,243.901,241.594,243.602,4293911.9799639,0
+DIA.US,D,20180803,000000,243.552,244.941,243.552,244.831,2565855.713087,0
+DIA.US,D,20180806,000000,244.661,245.65,244.101,245.27,2395441.3194369,0
+DIA.US,D,20180807,000000,246.379,247.108,246.049,246.509,2487958.4539951,0
+DIA.US,D,20180808,000000,246.369,246.509,245.79,246.02,1950807.9127611,0
+DIA.US,D,20180809,000000,246.159,246.609,245.42,245.57,1742778.2462321,0
+DIA.US,D,20180810,000000,244.151,244.361,242.923,243.791,4984476.6173442,0
+DIA.US,D,20180813,000000,244.051,244.411,242.253,242.593,3835702.7601369,0
+DIA.US,D,20180814,000000,243.273,244.031,242.773,243.701,2925881.0325212,0
+DIA.US,D,20180815,000000,242.393,242.743,240.475,242.313,6030580.0091576,0
+DIA.US,D,20180816,000000,244.811,246.768,244.721,246.339,8228378.230216,0
+DIA.US,D,20180817,000000,246.169,247.978,245.97,247.388,4046358.0982406,0
+DIA.US,D,20180820,000000,247.968,248.566,247.838,248.288,3038749.8745842,0
+DIA.US,D,20180821,000000,248.766,249.496,248.606,248.896,3412173.8268918,0
+DIA.US,D,20180822,000000,248.836,249.026,247.908,248.038,3992458.2560987,0
+DIA.US,D,20180823,000000,247.668,248.416,246.878,247.368,2915907.885019,0
+DIA.US,D,20180824,000000,248.098,249.006,247.848,248.696,3765555.3864171,0
+DIA.US,D,20180827,000000,250.036,251.374,250.036,251.304,4263109.6391235,0
+DIA.US,D,20180828,000000,252.013,252.033,251.084,251.364,2813568.7567548,0
+DIA.US,D,20180829,000000,251.514,252.463,251.164,252.043,2523551.6694663,0
+DIA.US,D,20180830,000000,251.464,251.863,250.235,250.764,4009725.825547,0
+DIA.US,D,20180831,000000,250.365,251.214,249.776,250.605,3195352.2147126,0
+DIA.US,D,20180904,000000,250.006,250.675,249.036,250.495,3053505.888569,0
+DIA.US,D,20180905,000000,250.006,251.044,249.716,250.675,3403730.2356862,0
+DIA.US,D,20180906,000000,250.894,251.764,249.836,251.024,4021428.7330497,0
+DIA.US,D,20180907,000000,250.115,251.074,249.276,250.315,3936308.1243265,0
+DIA.US,D,20180910,000000,251.244,251.374,249.656,249.736,2330476.2185887,0
+DIA.US,D,20180911,000000,248.926,251.234,248.666,250.784,3186163.865729,0
+DIA.US,D,20180912,000000,250.904,252.463,250.355,250.994,5154768.8867349,0
+DIA.US,D,20180913,000000,252.133,252.893,251.704,252.473,2563418.2329939,0
+DIA.US,D,20180914,000000,252.693,253.142,251.734,252.573,3191169.9593412,0
+DIA.US,D,20180917,000000,252.413,252.863,251.364,251.694,2564701.5387349,0
+DIA.US,D,20180918,000000,251.963,254.161,251.893,253.551,3109408.768767,0
+DIA.US,D,20180919,000000,253.741,255.569,253.741,255.031,4148453.9790047,0
+DIA.US,D,20180920,000000,256.559,257.808,256.549,257.558,5440428.5404115,0
+DIA.US,D,20180921,000000,258.576,258.636,257.648,258.157,4081393.7463968,0
+DIA.US,D,20180924,000000,257.738,257.758,256.359,256.529,3909795.147839,0
+DIA.US,D,20180925,000000,257.118,257.208,255.659,255.859,1883562.4917272,0
+DIA.US,D,20180926,000000,255.929,256.938,254.431,254.931,3482778.6660746,0
+DIA.US,D,20180927,000000,255.39,256.479,254.741,255.39,2524930.0719666,0
+DIA.US,D,20180928,000000,254.721,256.059,254.661,255.529,3403024.5176304,0
+DIA.US,D,20181001,000000,257.188,258.177,256.838,257.778,6033558.0392508,0
+DIA.US,D,20181002,000000,257.198,259.046,257.138,258.596,4711438.8061706,0
+DIA.US,D,20181003,000000,259.756,260.244,258.696,258.976,6030052.4723981,0
+DIA.US,D,20181004,000000,258.716,258.736,255.709,257.338,9023616.371046,0
+DIA.US,D,20181005,000000,257.418,257.678,254.071,255.45,7736858.1171405,0
+DIA.US,D,20181008,000000,254.411,256.319,253.292,255.949,6452922.7354579,0
+DIA.US,D,20181009,000000,255.509,256.429,254.311,255.37,4717397.8694126,0
+DIA.US,D,20181010,000000,255.18,255.26,247.208,247.468,12718738.092447,0
+DIA.US,D,20181011,000000,246.199,248.118,240.515,241.873,15800386.615652,0
+DIA.US,D,20181012,000000,245.82,246.079,241.554,244.801,8934159.3500997,0
+DIA.US,D,20181015,000000,244.381,246.209,243.881,243.881,5691869.377043,0
+DIA.US,D,20181016,000000,246.089,249.446,245.46,249.266,7346330.7624216,0
+DIA.US,D,20181017,000000,248.308,249.356,246.139,248.358,7059205.6176336,0
+DIA.US,D,20181018,000000,247.508,248.248,243.861,245.16,8996476.7569658,0
+DIA.US,D,20181019,000000,245.86,247.538,245.001,245.95,6843791.4374917,0
+DIA.US,D,20181022,000000,246.669,247.018,243.901,244.701,4821455.7464735,0
+DIA.US,D,20181023,000000,240.855,244.601,239.376,243.392,7611193.2553525,0
+DIA.US,D,20181024,000000,244.091,244.561,237.098,237.548,7883972.8037483,0
+DIA.US,D,20181025,000000,239.196,242.693,238.138,241.554,6121886.9123266,0
+DIA.US,D,20181026,000000,239.246,240.855,236.24,238.417,6083630.9875956,0
+DIA.US,D,20181029,000000,240.535,242.003,233.103,236.4,7066077.6097648,0
+DIA.US,D,20181030,000000,236.37,240.755,236.03,240.515,6360627.8270109,0
+DIA.US,D,20181031,000000,242.703,244.881,242.153,242.923,5559592.7879387,0
+DIA.US,D,20181101,000000,243.851,245.47,242.673,245.37,3379207.2840139,0
+DIA.US,D,20181102,000000,246.958,247.168,242.343,244.151,6631871.8129988,0
+DIA.US,D,20181105,000000,244.511,246.539,244.191,246.109,2930206.4335408,0
+DIA.US,D,20181106,000000,246.159,247.928,245.96,247.788,2268061.7129263,0
+DIA.US,D,20181107,000000,249.946,253.242,249.016,253.162,4614348.0180002,0
+DIA.US,D,20181108,000000,252.913,254.311,252.363,253.471,4160431.1655815,0
+DIA.US,D,20181109,000000,252.553,252.833,250.495,251.504,4535959.2588156,0
+DIA.US,D,20181112,000000,251.124,251.344,245.32,245.85,10498877.423236,0
+DIA.US,D,20181113,000000,245.47,246.948,243.931,244.721,4072011.1998205,0
+DIA.US,D,20181114,000000,246.619,246.878,241.454,242.673,5801404.8274385,0
+DIA.US,D,20181115,000000,241.963,245.63,240.175,244.881,5860083.5319889,0
+DIA.US,D,20181116,000000,244.081,247.138,243.652,246.279,4672673.3630136,0
+DIA.US,D,20181119,000000,245.84,246.01,241.225,242.213,4383984.6272993,0
+DIA.US,D,20181120,000000,238.827,239.376,236.05,236.998,7573163.5608067,0
+DIA.US,D,20181121,000000,238.307,239.086,237.078,237.148,4392214.000542,0
+DIA.US,D,20181123,000000,235.77,236.54,235.25,235.35,1988986.7590662,0
+DIA.US,D,20181126,000000,237.358,239.186,237.168,238.857,3544084.0432183,0
+DIA.US,D,20181127,000000,237.668,239.956,236.648,239.926,3024716.5959698,0
+DIA.US,D,20181128,000000,241.494,246.069,240.965,246.069,5294756.3214892,0
+DIA.US,D,20181129,000000,245.83,247.148,244.491,245.82,3580799.4004489,0
+DIA.US,D,20181130,000000,245.34,247.998,245.08,247.678,3086331.2878358,0
+DIA.US,D,20181203,000000,252.203,252.323,249.136,250.794,9820879.5723396,0
+DIA.US,D,20181204,000000,249.736,250.125,242.733,243.053,5546839.8120099,0
+DIA.US,D,20181206,000000,238.827,242.223,235.36,242.073,8493051.5306469,0
+DIA.US,D,20181207,000000,242.013,243.711,235.81,236.808,6152198.7540928,0
+DIA.US,D,20181210,000000,236.45,237.978,231.904,237.198,6211340.9302174,0
+DIA.US,D,20181211,000000,240.845,240.895,235.2,236.738,5824979.8145735,0
+DIA.US,D,20181212,000000,239.816,241.145,238.128,238.347,3852869.2267148,0
+DIA.US,D,20181213,000000,238.887,240.265,237.658,238.737,4596171.5237367,0
+DIA.US,D,20181214,000000,236.57,237.318,233.432,234.032,6799546.4189631,0
+DIA.US,D,20181217,000000,232.663,234.012,227.848,229.177,7259192.1003646,0
+DIA.US,D,20181218,000000,231.135,232.443,228.437,230.085,5518772.2537626,0
+DIA.US,D,20181219,000000,230.265,233.812,224.97,226.25,9847460.6180864,0
+DIA.US,D,20181220,000000,225.45,226.2,220.006,221.874,12289444.293553,0
+DIA.US,D,20181221,000000,222.603,225.93,217.599,217.828,10537841.068059,0
+DIA.US,D,20181224,000000,216.27,217.059,211.784,211.994,7226421.7571164,0
+DIA.US,D,20181226,000000,213.033,222.334,210.905,222.304,10042379.945075,0
+DIA.US,D,20181227,000000,219.237,224.9,216.3,224.792,8181205.23252,0
+DIA.US,D,20181228,000000,226.17,227.268,223.262,224.032,7476581.290044,0
+DIA.US,D,20181231,000000,225.79,226.719,224.582,226.659,5226001.364529,0
+DIA.US,D,20190102,000000,222.863,227.458,222.733,226.819,5472838.5169929,0
+DIA.US,D,20190103,000000,224.782,224.95,220.026,220.365,7562003.2053413,0
+DIA.US,D,20190104,000000,223.592,228.577,223.322,227.718,7555370.456636,0
+DIA.US,D,20190107,000000,228.257,230.245,226.41,228.747,5248625.3840712,0
+DIA.US,D,20190108,000000,231.285,231.963,229.177,231.265,4985483.641974,0
+DIA.US,D,20190109,000000,232.223,233.153,231.125,232.213,5012416.0452209,0
+DIA.US,D,20190110,000000,230.985,233.422,230.395,233.272,3140213.1116444,0
+DIA.US,D,20190111,000000,232.163,233.213,231.305,233.153,2106229.0510374,0
+DIA.US,D,20190114,000000,231.275,232.923,230.985,232.223,2397830.7506412,0
+DIA.US,D,20190115,000000,232.223,234.291,232.183,233.902,4053903.7758349,0
+DIA.US,D,20190116,000000,234.601,236.08,234.391,235.07,3825695.578005,0
+DIA.US,D,20190117,000000,234.471,237.958,234.301,236.958,4226802.6974486,0
+DIA.US,D,20190118,000000,238.957,240.645,237.828,240.295,5544711.6466389,0
+DIA.US,D,20190122,000000,238.657,239.026,235.71,237.318,5365159.9559497,0
+DIA.US,D,20190123,000000,239.436,240.175,236.32,239.016,4452025.8580556,0
+DIA.US,D,20190124,000000,238.777,239.486,237.448,238.777,2920238.2911311,0
+DIA.US,D,20190125,000000,240.635,241.763,239.946,240.635,4226075.958004,0
+DIA.US,D,20190128,000000,238.048,238.537,236.48,238.407,3660371.3635227,0
+DIA.US,D,20190129,000000,238.657,239.916,238.258,239.006,2501300.028813,0
+DIA.US,D,20190130,000000,241.624,244.151,241.005,243.352,5845943.1443931,0
+DIA.US,D,20190131,000000,242.153,243.592,241.554,243.293,5808396.9417919,0
+DIA.US,D,20190201,000000,243.821,244.971,242.933,243.642,4082990.3709342,0
+DIA.US,D,20190204,000000,243.592,245.46,242.873,245.43,2648488.7907911,0
+DIA.US,D,20190205,000000,246.449,247.248,245.91,247.018,3177366.9149862,0
+DIA.US,D,20190206,000000,246.689,247.398,246.149,246.928,1967236.6286908,0
+DIA.US,D,20190207,000000,245.51,246.429,243.343,245.011,3993962.7869323,0
+DIA.US,D,20190208,000000,243.672,244.501,242.333,244.451,3025411.3028219,0
+DIA.US,D,20190211,000000,245.23,245.43,243.522,244.091,2752834.9611854,0
+DIA.US,D,20190212,000000,245.82,247.908,245.77,247.568,3167216.5872061,0
+DIA.US,D,20190213,000000,248.546,249.526,248.148,248.816,3000228.6799457,0
+DIA.US,D,20190214,000000,247.578,249.166,246.689,248.188,3918076.5740446,0
+DIA.US,D,20190215,000000,249.846,252.303,249.826,252.273,4871185.3454663,0
+DIA.US,D,20190219,000000,251.584,253.083,251.584,252.423,2813835.0276809,0
+DIA.US,D,20190220,000000,252.433,253.352,251.943,253.103,2516022.0081683,0
+DIA.US,D,20190221,000000,252.553,252.843,251.134,252.153,3278008.3158426,0
+DIA.US,D,20190222,000000,252.863,253.991,252.613,253.751,4038111.7076832,0
+DIA.US,D,20190225,000000,255.41,255.899,254.321,254.451,3675650.9101929,0
+DIA.US,D,20190226,000000,253.541,255.051,253.202,254.111,3158119.3309078,0
+DIA.US,D,20190227,000000,253.412,254.001,252.383,253.461,2847432.2122255,0
+DIA.US,D,20190228,000000,253.451,253.951,252.663,252.883,2843035.7388912,0
+DIA.US,D,20190301,000000,254.711,255.091,252.833,254.001,3769880.7874366,0
+DIA.US,D,20190304,000000,255.051,255.23,249.876,251.903,4945906.3727983,0
+DIA.US,D,20190305,000000,251.843,252.473,251.034,251.813,2160491.2618832,0
+DIA.US,D,20190306,000000,251.863,252.073,250.125,250.525,3303449.2014966,0
+DIA.US,D,20190307,000000,250.076,250.165,247.358,248.526,4208323.8955925,0
+DIA.US,D,20190308,000000,246.649,248.606,246.519,248.436,5634771.2807337,0
+DIA.US,D,20190311,000000,246.619,250.485,246.249,250.425,5607703.7399867,0
+DIA.US,D,20190312,000000,249.916,250.625,249.126,249.536,6736656.4295043,0
+DIA.US,D,20190313,000000,250.495,251.694,249.686,250.994,5406121.6337369,0
+DIA.US,D,20190314,000000,250.974,251.564,250.285,251.174,3496165.2867259,0
+DIA.US,D,20190315,000000,251.744,253.282,250.525,252.493,4322926.5017298,0
+DIA.US,D,20190318,000000,252.103,253.252,251.873,253.132,2850606.4419485,0
+DIA.US,D,20190319,000000,254.231,255.061,252.163,253.023,4871501.6673182,0
+DIA.US,D,20190320,000000,252.603,253.302,250.745,251.464,4484001.3926,0
+DIA.US,D,20190321,000000,250.575,254.091,250.545,253.711,3887911.8820007,0
+DIA.US,D,20190322,000000,252.083,252.783,249.106,249.196,6370518.8909946,0
+DIA.US,D,20190325,000000,248.936,250.105,247.838,249.306,5097706.8270923,0
+DIA.US,D,20190326,000000,251.224,251.993,249.516,250.655,3354563.2091008,0
+DIA.US,D,20190327,000000,250.824,251.594,248.358,250.315,3239394.0264819,0
+DIA.US,D,20190328,000000,251.094,251.454,249.806,251.254,2490690.2335328,0
+DIA.US,D,20190329,000000,252.733,253.471,251.734,253.262,4354303.4271999,0
+DIA.US,D,20190401,000000,255.33,256.729,254.691,256.469,6191700.9468796,0
+DIA.US,D,20190402,000000,256.089,256.159,255.18,255.779,2373716.2145246,0
+DIA.US,D,20190403,000000,256.659,256.789,255.32,256.089,3341066.4764126,0
+DIA.US,D,20190404,000000,256.309,257.967,256.199,257.808,4498754.4035293,0
+DIA.US,D,20190405,000000,258.586,258.866,257.648,258.187,3184721.3980435,0
+DIA.US,D,20190408,000000,256.898,257.458,256.449,257.288,3306439.2438121,0
+DIA.US,D,20190409,000000,256.209,256.229,255.051,255.599,4257850.2878261,0
+DIA.US,D,20190410,000000,255.989,256.159,255.101,255.689,3686202.646399,0
+DIA.US,D,20190411,000000,256.009,256.329,254.691,255.489,2794871.7328616,0
+DIA.US,D,20190412,000000,257.897,258.417,257.148,258.097,3473752.482091,0
+DIA.US,D,20190415,000000,258.047,258.217,257.218,257.837,2240954.1314387,0
+DIA.US,D,20190416,000000,259.306,259.346,257.957,258.556,2594672.0331863,0
+DIA.US,D,20190417,000000,259.126,259.216,257.947,258.556,2940037.4364135,0
+DIA.US,D,20190418,000000,259.166,260.076,258.546,259.726,3547286.3014597,0
+DIA.US,D,20190422,000000,258.786,259.606,258.626,259.256,1640265.9417642,0
+DIA.US,D,20190423,000000,259.616,260.984,259.246,260.624,3475700.4641286,0
+DIA.US,D,20190424,000000,260.524,260.824,259.886,260.066,1942592.5537778,0
+DIA.US,D,20190425,000000,258.247,259.416,257.208,258.716,2386374.0936941,0
+DIA.US,D,20190426,000000,258.606,259.506,258.047,259.506,1925783.450811,0
+DIA.US,D,20190429,000000,259.486,260.056,259.266,259.606,1556732.9484118,0
+DIA.US,D,20190430,000000,260.156,260.204,258.287,259.936,2310109.4958063,0
+DIA.US,D,20190501,000000,260.614,260.934,258.327,258.337,2967806.691142,0
+DIA.US,D,20190502,000000,257.947,258.626,255.929,257.108,3742600.0297452,0
+DIA.US,D,20190503,000000,258.506,259.416,257.788,259.156,2210232.8730983,0
+DIA.US,D,20190506,000000,254.621,258.886,254.351,258.457,3356457.1361383,0
+DIA.US,D,20190507,000000,256.229,256.719,252.133,253.811,6910225.0325069,0
+DIA.US,D,20190508,000000,253.701,255.36,253.112,253.951,4207812.3751294,0
+DIA.US,D,20190509,000000,252.063,253.382,249.736,252.743,7336968.2362157,0
+DIA.US,D,20190510,000000,251.903,254.801,249.416,254.201,5578967.5013691,0
+DIA.US,D,20190513,000000,249.066,250.066,247.028,247.878,6468451.5357392,0
+DIA.US,D,20190514,000000,248.796,251.554,248.636,250.175,4405802.826934,0
+DIA.US,D,20190515,000000,248.566,251.953,248.148,251.254,4244863.0735638,0
+DIA.US,D,20190516,000000,252.323,254.351,252.173,253.451,3977273.8061878,0
+DIA.US,D,20190517,000000,251.324,254.311,251.174,252.393,3725931.069371,0
+DIA.US,D,20190520,000000,251.174,252.363,250.475,251.634,2665538.1382025,0
+DIA.US,D,20190521,000000,253.142,253.811,252.623,253.701,2424217.5987954,0
+DIA.US,D,20190522,000000,252.853,253.791,252.423,252.553,3001412.8848534,0
+DIA.US,D,20190523,000000,250.305,250.335,248.318,249.756,4709231.5603367,0
+DIA.US,D,20190524,000000,251.174,251.644,250.016,251.094,2304045.3256197,0
+DIA.US,D,20190528,000000,251.094,252.173,248.486,248.496,4671604.2752355,0
+DIA.US,D,20190529,000000,247.128,247.328,244.601,246.359,5295845.4296376,0
+DIA.US,D,20190530,000000,246.828,247.388,245.91,246.928,3523719.3224729,0
+DIA.US,D,20190531,000000,244.511,245.17,243.362,243.362,4988844.0611414,0
+DIA.US,D,20190603,000000,243.482,244.721,242.203,243.642,5589153.8658158,0
+DIA.US,D,20190604,000000,245.82,248.726,245.6,248.676,3871939.6305155,0
+DIA.US,D,20190605,000000,250.215,250.784,249.096,250.715,2848192.9862998,0
+DIA.US,D,20190606,000000,251.094,253.282,250.515,252.663,2852066.9279673,0
+DIA.US,D,20190607,000000,253.392,256.019,253.332,255.15,3187370.0930441,0
+DIA.US,D,20190610,000000,256.759,257.378,255.839,255.889,3565808.1471122,0
+DIA.US,D,20190611,000000,257.518,257.718,251.913,255.779,2847900.6888923,0
+DIA.US,D,20190612,000000,255.699,256.159,254.891,255.35,1759991.7606805,0
+DIA.US,D,20190613,000000,256.239,256.759,255.27,256.449,1920322.8947912,0
+DIA.US,D,20190614,000000,256.139,257.008,255.33,256.399,2306121.4380276,0
+DIA.US,D,20190617,000000,256.529,257.058,255.869,256.569,1345854.3831783,0
+DIA.US,D,20190618,000000,258.067,260.604,257.778,260.136,6270593.2183791,0
+DIA.US,D,20190619,000000,260.204,260.994,259.456,260.364,3999176.0913779,0
+DIA.US,D,20190620,000000,262.762,263.212,260.704,262.792,3541157.0650695,0
+DIA.US,D,20190621,000000,262.652,264.301,262.273,262.463,4524889.9960353,0
+DIA.US,D,20190624,000000,262.692,263.262,262.463,262.532,1683227.6545518,0
+DIA.US,D,20190625,000000,262.752,262.762,260.564,260.694,7367397.1971486,0
+DIA.US,D,20190626,000000,261.514,261.864,260.644,260.654,2179010.10448,0
+DIA.US,D,20190627,000000,260.874,261.324,259.936,260.584,2026461.8893525,0
+DIA.US,D,20190628,000000,261.354,261.644,260.504,261.264,2214410.123377,0
+DIA.US,D,20190701,000000,263.801,264.091,261.414,262.333,4046328.067685,0
+DIA.US,D,20190702,000000,262.203,263.082,261.534,263.012,2824461.8402758,0
+DIA.US,D,20190703,000000,263.691,264.94,263.631,264.9,1285058.5244606,0
+DIA.US,D,20190705,000000,264.051,264.821,262.682,264.611,2194893.265317,0
+DIA.US,D,20190708,000000,263.252,263.781,262.822,263.412,1448696.0227389,0
+DIA.US,D,20190709,000000,262.093,263.472,262.063,263.212,1431692.7221795,0
+DIA.US,D,20190710,000000,264.181,265.22,263.522,264.041,2013297.4948125,0
+DIA.US,D,20190711,000000,265,266.239,264.571,266.239,2277780.6017249,0
+DIA.US,D,20190712,000000,266.978,268.686,266.919,268.686,2453474.3670428,0
+DIA.US,D,20190715,000000,268.846,268.896,268.257,268.896,2670539.2267221,0
+DIA.US,D,20190716,000000,268.916,269.276,268.197,268.716,1811608.2795811,0
+DIA.US,D,20190717,000000,268.636,268.746,267.477,267.577,1578025.613324,0
+DIA.US,D,20190718,000000,266.978,268.047,266.069,267.567,2161685.4769761,0
+DIA.US,D,20190719,000000,268.696,268.856,266.899,266.988,2403819.8444388,0
+DIA.US,D,20190722,000000,267.297,267.677,266.339,267.178,1650724.5832481,0
+DIA.US,D,20190723,000000,268.307,269.116,267.467,268.866,1751755.3803082,0
+DIA.US,D,20190724,000000,267.767,268.367,267.347,268.127,2394796.6635109,0
+DIA.US,D,20190725,000000,267.997,268.097,266.059,266.928,2387872.6184167,0
+DIA.US,D,20190726,000000,267.188,267.567,266.649,267.377,1760244.0173471,0
+DIA.US,D,20190729,000000,267.377,268.197,267.218,267.647,1368926.8590169,0
+DIA.US,D,20190730,000000,266.629,267.667,266.159,267.427,1702314.0746487,0
+DIA.US,D,20190731,000000,267.817,268.197,262.682,264.081,5143481.4019175,0
+DIA.US,D,20190801,000000,264.381,267.238,261.024,261.384,7346211.6412179,0
+DIA.US,D,20190802,000000,260.844,261.384,258.107,260.454,5786672.837898,0
+DIA.US,D,20190805,000000,256.709,256.868,250.924,252.873,6718731.1908891,0
+DIA.US,D,20190806,000000,254.301,256.089,252.823,256.019,5074529.2443092,0
+DIA.US,D,20190807,000000,252.903,256.409,250.175,255.969,5174621.0859987,0
+DIA.US,D,20190808,000000,257.178,259.796,256.309,259.796,3697950.599735,0
+DIA.US,D,20190809,000000,259.116,260.086,256.968,258.856,3836130.1950444,0
+DIA.US,D,20190812,000000,257.138,257.847,254.311,255.17,2873284.5164907,0
+DIA.US,D,20190813,000000,254.801,260.274,254.371,258.846,4404838.8461004,0
+DIA.US,D,20190814,000000,254.911,255.46,250.864,250.884,6250817.0965228,0
+DIA.US,D,20190815,000000,252.023,252.723,249.746,252.143,4106021.8050135,0
+DIA.US,D,20190816,000000,253.821,255.659,253.302,255.29,2787050.7751748,0
+DIA.US,D,20190819,000000,258.407,258.616,257.218,257.708,2061813.8593607,0
+DIA.US,D,20190820,000000,257.398,257.927,255.879,256.099,2008964.0856448,0
+DIA.US,D,20190821,000000,258.197,259.026,257.857,258.397,2193446.7935575,0
+DIA.US,D,20190822,000000,259.076,260.156,257.348,258.926,2362441.742948,0
+DIA.US,D,20190823,000000,257.638,259.546,251.494,252.733,6384782.4038683,0
+DIA.US,D,20190826,000000,255.41,255.829,253.611,255.509,3190913.6986004,0
+DIA.US,D,20190827,000000,256.908,256.958,253.671,254.231,3124605.2309001,0
+DIA.US,D,20190828,000000,253.451,256.858,252.783,256.789,2781787.4198031,0
+DIA.US,D,20190829,000000,259.306,260.574,258.367,260.234,3795225.5753128,0
+DIA.US,D,20190830,000000,261.574,261.704,259.526,260.464,2477740.0569558,0
+DIA.US,D,20190903,000000,258.437,258.566,256.429,257.788,3133984.7744207,0
+DIA.US,D,20190904,000000,259.926,260.284,259.136,260.264,1998799.7436055,0
+DIA.US,D,20190905,000000,263.002,264.97,262.972,263.951,3675356.6107483,0
+DIA.US,D,20190906,000000,264.331,265.2,263.681,264.581,2505144.9409435,0
+DIA.US,D,20190909,000000,265.11,265.659,264.291,265.06,2275001.7743168,0
+DIA.US,D,20190910,000000,264.741,265.669,263.821,265.639,2691668.7256159,0
+DIA.US,D,20190911,000000,265.969,267.957,265.479,267.917,1926511.1912741,0
+DIA.US,D,20190912,000000,268.846,269.665,267.687,268.547,3318256.2674258,0
+DIA.US,D,20190913,000000,269.246,269.506,268.686,268.826,2213407.1028212,0
+DIA.US,D,20190916,000000,267.827,268.437,267.048,267.397,4134907.1953905,0
+DIA.US,D,20190917,000000,266.839,267.807,266.619,267.787,1787797.0520757,0
+DIA.US,D,20190918,000000,267.467,268.357,265.729,268.197,3099493.6803388,0
+DIA.US,D,20190919,000000,268.696,269.426,267.357,267.647,3314664.6129806,0
+DIA.US,D,20190920,000000,268.267,268.636,265.989,266.149,4128464.6402038,0
+DIA.US,D,20190923,000000,265.15,266.869,264.97,266.259,1935546.3844243,0
+DIA.US,D,20190924,000000,267.297,267.487,263.791,264.871,3789607.8593856,0
+DIA.US,D,20190925,000000,265.299,267.028,264.321,266.479,3453543.9202346,0
+DIA.US,D,20190926,000000,266.909,266.909,264.801,265.779,2434659.2229644,0
+DIA.US,D,20190927,000000,266.479,266.869,263.911,264.89,3209150.253975,0
+DIA.US,D,20190930,000000,265.409,266.729,265.409,266.079,2157040.751049,0
+DIA.US,D,20191001,000000,266.659,267.178,262.373,262.423,3609926.0362889,0
+DIA.US,D,20191002,000000,261.014,261.014,256.589,257.718,7117922.3608878,0
+DIA.US,D,20191003,000000,257.328,259.026,254.421,259.006,5750700.2364083,0
+DIA.US,D,20191004,000000,259.856,262.762,259.706,262.582,3267122.2394513,0
+DIA.US,D,20191007,000000,261.854,263.412,261.134,261.684,2370607.0510053,0
+DIA.US,D,20191008,000000,259.626,261.154,258.347,258.576,3989394.1384128,0
+DIA.US,D,20191009,000000,260.404,261.184,259.466,260.394,2088244.7523297,0
+DIA.US,D,20191010,000000,260.194,262.942,260.076,261.943,2458786.7723218,0
+DIA.US,D,20191011,000000,264.671,267.038,264.521,265.06,4235114.1542097,0
+DIA.US,D,20191014,000000,264.501,265.629,264.341,264.761,1227021.4727807,0
+DIA.US,D,20191015,000000,266.019,268.067,265.759,267.108,3218304.568329,0
+DIA.US,D,20191016,000000,266.689,267.437,266.299,266.978,2447627.4178748,0
+DIA.US,D,20191017,000000,267.547,268.027,266.609,267.267,1916538.0437718,0
+DIA.US,D,20191018,000000,266.679,272.032,264.691,264.711,2265930.5444999,0
+DIA.US,D,20191021,000000,265.13,265.439,264.471,265.279,1399346.8107831,0
+DIA.US,D,20191022,000000,265.549,266.449,264.831,264.89,2574329.3348483,0
+DIA.US,D,20191023,000000,265.19,265.969,264.431,265.309,1721649.7483569,0
+DIA.US,D,20191024,000000,266.089,266.189,264.131,265.05,1867250.8949643,0
+DIA.US,D,20191025,000000,264.791,267.178,264.691,266.669,1845630.8969964,0
+DIA.US,D,20191028,000000,267.827,268.626,267.247,267.857,1833236.2856972,0
+DIA.US,D,20191029,000000,267.517,268.646,267.357,267.917,2917730.7397416,0
+DIA.US,D,20191030,000000,267.917,269.036,266.948,268.786,2170467.4124411,0
+DIA.US,D,20191031,000000,268.616,268.706,266.139,267.527,3057735.1918108,0
+DIA.US,D,20191101,000000,268.906,270.384,268.736,270.384,3022584.4265249,0
+DIA.US,D,20191104,000000,271.764,272.082,270.994,271.584,1591529.3531419,0
+DIA.US,D,20191105,000000,272.112,272.522,271.464,271.844,1731765.0404888,0
+DIA.US,D,20191106,000000,272.052,272.242,271.024,271.834,1625237.6507423,0
+DIA.US,D,20191107,000000,273.552,275.02,273.552,274.031,3062804.3495896,0
+DIA.US,D,20191108,000000,274.131,274.211,273.062,274.051,1529366.1031277,0
+DIA.US,D,20191111,000000,272.802,274.38,272.422,274.131,1751001.6133636,0
+DIA.US,D,20191112,000000,274.4,274.96,273.632,274.261,1714331.3019664,0
+DIA.US,D,20191113,000000,273.332,275.369,273.182,275.02,2628367.3175458,0
+DIA.US,D,20191114,000000,274.85,275.29,274.071,275.2,1604010.0520337,0
+DIA.US,D,20191115,000000,276.339,277.407,275.959,277.397,2385410.1128605,0
+DIA.US,D,20191118,000000,277.217,277.817,277.067,277.727,1810303.9524512,0
+DIA.US,D,20191119,000000,278.287,278.297,276.339,276.798,1948839.9103533,0
+DIA.US,D,20191120,000000,276.109,276.369,274.201,275.679,2491305.8599219,0
+DIA.US,D,20191121,000000,275.799,275.889,274.64,275.2,1396150.5586527,0
+DIA.US,D,20191122,000000,275.849,276.499,275.27,276.329,1432520.5644944,0
+DIA.US,D,20191125,000000,277.137,278.267,277.097,278.257,1832156.1867155,0
+DIA.US,D,20191126,000000,278.527,279.015,278.067,278.816,1317738.7760422,0
+DIA.US,D,20191127,000000,279.035,279.335,278.467,279.335,1795862.2582813,0
+DIA.US,D,20191129,000000,278.756,279.006,278.297,278.407,819320.64435412,0
+DIA.US,D,20191202,000000,278.896,278.936,275.679,275.679,2575885.918645,0
+DIA.US,D,20191203,000000,272.952,273.162,271.154,273.032,3873090.8018121,0
+DIA.US,D,20191204,000000,274.48,275.24,274.101,274.53,1950060.1519276,0
+DIA.US,D,20191205,000000,275.34,275.34,273.652,274.84,1469225.9115399,0
+DIA.US,D,20191206,000000,276.918,278.397,276.848,278.157,2711512.9167315,0
+DIA.US,D,20191209,000000,277.897,278.177,277.157,277.217,1483042.9701542,0
+DIA.US,D,20191210,000000,277.147,277.597,276.099,276.928,1421570.4229178,0
+DIA.US,D,20191211,000000,276.599,277.357,276.119,277.177,1941216.1533145,0
+DIA.US,D,20191212,000000,276.988,280.365,276.708,279.375,3826548.4457829,0
+DIA.US,D,20191213,000000,279.355,281.024,278.457,279.535,3094965.07256,0
+DIA.US,D,20191216,000000,280.345,281.523,280.345,280.484,2140094.5085452,0
+DIA.US,D,20191217,000000,280.604,281.413,280.325,280.814,1713698.6582625,0
+DIA.US,D,20191218,000000,281.204,281.324,280.564,280.624,1621244.5878709,0
+DIA.US,D,20191219,000000,281.064,281.953,280.984,281.873,1833124.1716231,0
+DIA.US,D,20191220,000000,283.042,283.332,282.602,282.742,3660381.3737079,0
+DIA.US,D,20191223,000000,283.622,283.93,283.432,283.612,2581592.7252203,0
+DIA.US,D,20191224,000000,283.9,283.9,283.152,283.292,615304.0610667,0
+DIA.US,D,20191226,000000,283.512,284.37,283.482,284.33,938993.40928891,0
+DIA.US,D,20191227,000000,285.1,285.12,284.17,284.6,1942137.0903518,0
+DIA.US,D,20191230,000000,284.61,284.68,282.392,282.812,2571833.795681,0
+DIA.US,D,20191231,000000,282.192,283.592,281.843,283.382,1350485.094846,0
+DIA.US,D,20200102,000000,284.71,286.878,284.42,286.868,3895297.3966319,0
+DIA.US,D,20200103,000000,283.622,285.37,283.462,284.59,3316716.700944,0
+DIA.US,D,20200106,000000,282.572,285.29,282.442,285.24,1658688.6865832,0
+DIA.US,D,20200107,000000,284.57,285.06,283.85,284.01,1535437.2804439,0
+DIA.US,D,20200108,000000,283.602,286.918,283.362,285.659,3157704.909241,0
+DIA.US,D,20200109,000000,287.197,288.087,286.678,287.807,1801493.9884677,0
+DIA.US,D,20200110,000000,288.207,288.297,286.098,286.498,3007966.5530957,0
+DIA.US,D,20200113,000000,287.038,287.327,286.398,287.267,1480505.3882091,0
+DIA.US,D,20200114,000000,287.118,288.736,286.968,287.467,2215484.2162477,0
+DIA.US,D,20200115,000000,287.257,289.485,287.207,288.596,2208430.0387461,0
+DIA.US,D,20200116,000000,289.875,291.203,289.715,291.163,2537351.7107657,0
+DIA.US,D,20200117,000000,291.893,291.983,291.163,291.643,2159401.1527163,0
+DIA.US,D,20200121,000000,290.813,291.653,289.755,290.215,4501951.6566781,0
+DIA.US,D,20200122,000000,290.873,291.443,289.965,290.195,2088631.1454778,0
+DIA.US,D,20200123,000000,289.135,290.245,287.987,289.925,1883028.9488567,0
+DIA.US,D,20200124,000000,290.913,291.143,286.728,288.187,3632741.2503682,0
+DIA.US,D,20200127,000000,283.262,285.06,282.272,283.77,4152173.7638203,0
+DIA.US,D,20200128,000000,284.63,286.588,284.16,285.689,3015975.7022641,0
+DIA.US,D,20200129,000000,287.377,287.667,285.619,285.689,2148981.5509547,0
+DIA.US,D,20200130,000000,284.08,287.157,283.262,286.928,3452382.7387528,0
+DIA.US,D,20200131,000000,285.36,285.629,280.025,280.834,4912988.8798278,0
+DIA.US,D,20200203,000000,282.102,284.67,281.913,282.392,3187063.7813774,0
+DIA.US,D,20200204,000000,286.078,287.387,285.829,286.438,3020918.7317097,0
+DIA.US,D,20200205,000000,289.145,291.413,288.337,291.233,3324394.5129828,0
+DIA.US,D,20200206,000000,292.392,292.512,290.823,292.113,2873188.418713,0
+DIA.US,D,20200207,000000,291.133,291.183,289.045,289.575,3860754.249587,0
+DIA.US,D,20200210,000000,288.586,291.333,288.546,291.323,2893768.3584399,0
+DIA.US,D,20200211,000000,292.722,292.792,290.664,291.313,2005611.6746256,0
+DIA.US,D,20200212,000000,293.002,294.23,292.902,294.08,2820068.3699971,0
+DIA.US,D,20200213,000000,292.762,294.2,292.292,293.181,2652721.0970884,0
+DIA.US,D,20200214,000000,293.331,293.491,291.773,292.912,1872127.8571875,0
+DIA.US,D,20200218,000000,291.523,292.252,290.145,291.323,2428507.9641667,0
+DIA.US,D,20200219,000000,292.143,293.082,291.753,292.472,1482633.55358,0
+DIA.US,D,20200220,000000,291.933,292.662,288.556,291.153,3513403.8266372,0
+DIA.US,D,20200221,000000,289.185,289.435,287.137,288.127,3291241.7806605,0
+DIA.US,D,20200224,000000,278.776,281.194,277.417,278.007,6632128.0737396,0
+DIA.US,D,20200225,000000,279.215,279.775,268.387,269.206,9959075.1839453,0
+DIA.US,D,20200226,000000,270.494,273.781,267.337,268.247,7556865.9783031,0
+DIA.US,D,20200227,000000,263.372,266.239,255.959,256.069,11251455.157852,0
+DIA.US,D,20200228,000000,249.126,253.701,245.64,253.142,17653312.935613,0
+DIA.US,D,20200302,000000,255.28,265.759,252.643,265.539,8592286.5004844,0
+DIA.US,D,20200303,000000,266.309,269.526,255.749,257.857,11546826.693198,0
+DIA.US,D,20200304,000000,263.961,269.615,261.484,269.396,5438309.3842072,0
+DIA.US,D,20200305,000000,262.782,265.04,258.117,259.996,5905702.9489438,0
+DIA.US,D,20200306,000000,252.263,258.656,251.024,257.418,7413636.2445666,0
+DIA.US,D,20200309,000000,240.165,245.71,235.84,237.388,10465124.079801,0
+DIA.US,D,20200310,000000,245.93,249.146,235.76,249.076,9459685.0632754,0
+DIA.US,D,20200311,000000,242.193,243.552,232.293,234.511,7775870.8118717,0
+DIA.US,D,20200312,000000,219.287,227.718,210.636,210.915,17419487.021856,0
+DIA.US,D,20200313,000000,224.402,231.185,212.104,230.815,13752513.941203,0
+DIA.US,D,20200316,000000,205.361,217.109,200.396,201.364,12476433.551836,0
+DIA.US,D,20200317,000000,205.871,213.272,198.248,212.274,16218284.819729,0
+DIA.US,D,20200318,000000,197.968,204.302,188.628,198.288,13444628.673354,0
+DIA.US,D,20200319,000000,197.269,203.842,191.245,200.196,13607764.661354,0
+DIA.US,D,20200320,000000,202.154,204.152,189.936,190.836,12274254.838549,0
+DIA.US,D,20200323,000000,189.068,190.136,181.085,185.091,15800221.447596,0
+DIA.US,D,20200324,000000,195.181,206.07,195.121,205.501,14202623.920194,0
+DIA.US,D,20200325,000000,209.377,218.957,204.182,210.865,17654268.908298,0
+DIA.US,D,20200326,000000,213.232,224.622,212.814,223.832,16161786.333513,0
+DIA.US,D,20200327,000000,216.409,222.024,213.372,215.151,10604561.955389,0
+DIA.US,D,20200330,000000,216.16,222.484,213.902,221.864,7734835.0587141,0
+DIA.US,D,20200331,000000,220.725,223.512,217.239,218.018,8473708.8498091,0
+DIA.US,D,20200401,000000,209.457,213.582,206.609,208.198,8618285.9544718,0
+DIA.US,D,20200402,000000,207.139,213.592,206.04,212.764,8277939.6580977,0
+DIA.US,D,20200403,000000,211.534,213.352,207.519,209.407,6701798.9626445,0
+DIA.US,D,20200406,000000,217.739,226.629,216.919,225.27,10380219.691079,0
+DIA.US,D,20200407,000000,234.142,234.831,225.19,225.34,10918464.345554,0
+DIA.US,D,20200408,000000,227.858,233.932,225.58,233.023,7049373.6137425,0
+DIA.US,D,20200409,000000,236.51,238.857,233.792,235.81,9471061.638741,0
+DIA.US,D,20200413,000000,235.08,235.36,229.676,232.653,6799723.5992409,0
+DIA.US,D,20200414,000000,237.368,239.136,235.55,238.347,5422086.8780924,0
+DIA.US,D,20200415,000000,233.173,235.25,231.095,233.762,6866198.2360154,0
+DIA.US,D,20200416,000000,234.381,234.731,230.885,234.022,6160625.3279836,0
+DIA.US,D,20200417,000000,240.395,241.444,237.048,241.215,5954367.4642327,0
+DIA.US,D,20200420,000000,237.038,239.906,235.06,235.44,7394484.7582659,0
+DIA.US,D,20200421,000000,230.175,232.163,228.257,229.067,6604515.9789185,0
+DIA.US,D,20200422,000000,233.223,235.07,232.213,233.582,4345676.6496053,0
+DIA.US,D,20200423,000000,234.321,237.718,233.642,233.882,6396889.7228525,0
+DIA.US,D,20200424,000000,235.41,237.128,233.023,236.629,3590509.2800808,0
+DIA.US,D,20200427,000000,237.918,240.975,237.248,240.115,3650809.6346316,0
+DIA.US,D,20200428,000000,243.791,243.941,239.156,239.886,4733628.3836756,0
+DIA.US,D,20200429,000000,244.261,246.439,242.983,245.23,5040613.7358755,0
+DIA.US,D,20200430,000000,242.983,243.951,240.705,242.003,4953690.2928001,0
+DIA.US,D,20200501,000000,238.377,239.126,235.3,236.08,4747263.2569195,0
+DIA.US,D,20200504,000000,234.022,236.55,232.463,236.22,3864859.4265324,0
+DIA.US,D,20200505,000000,238.817,240.535,237.498,237.598,3159344.5775747,0
+DIA.US,D,20200506,000000,239.136,239.336,235.41,235.66,3097793.950894,0
+DIA.US,D,20200507,000000,238.038,239.976,237.348,237.708,3428703.6456919,0
+DIA.US,D,20200508,000000,241.055,242.583,240.135,242.403,3924117.7208053,0
+DIA.US,D,20200511,000000,240.475,242.723,239.796,241.344,2756770.9660011,0
+DIA.US,D,20200512,000000,242.593,242.923,236.738,236.878,6466334.3815721,0
+DIA.US,D,20200513,000000,235.76,236.3,229.866,231.644,7569262.5916392,0
+DIA.US,D,20200514,000000,228.927,235.56,227.149,235.55,6999577.9475274,0
+DIA.US,D,20200515,000000,232.983,236.05,232.233,235.71,4835332.8661988,0
+DIA.US,D,20200518,000000,242.293,245.98,242.143,244.711,5260672.6419444,0
+DIA.US,D,20200519,000000,244.231,244.801,240.865,241.005,4426909.3024018,0
+DIA.US,D,20200520,000000,244.181,245.36,243.512,244.511,3297078.7196433,0
+DIA.US,D,20200521,000000,244.331,246.159,242.663,243.801,3395229.5864249,0
+DIA.US,D,20200522,000000,243.692,243.881,241.953,243.662,2533803.1001168,0
+DIA.US,D,20200526,000000,249.576,250.755,248.626,248.996,4896866.4755648,0
+DIA.US,D,20200527,000000,252.453,254.511,249.076,254.491,5352925.5076136,0
+DIA.US,D,20200528,000000,256.579,256.649,252.613,253.073,4996301.6491061,0
+DIA.US,D,20200529,000000,252.003,254.041,249.426,253.013,5158556.7408099,0
+DIA.US,D,20200601,000000,252.503,254.271,251.434,253.991,2090222.7649227,0
+DIA.US,D,20200602,000000,255.26,256.629,254.431,256.559,3061121.6374596,0
+DIA.US,D,20200603,000000,259.046,262.662,258.357,261.844,5210658.7536922,0
+DIA.US,D,20200604,000000,261.044,263.092,260.066,262.003,3956889.065072,0
+DIA.US,D,20200605,000000,269.056,272.592,268.447,270.195,7906452.6766237,0
+DIA.US,D,20200608,000000,271.554,274.99,271.554,274.89,4691119.1312585,0
+DIA.US,D,20200609,000000,271.894,273.642,270.784,272.032,4655985.3832875,0
+DIA.US,D,20200610,000000,271.854,272.822,268.666,269.116,6564152.9102055,0
+DIA.US,D,20200611,000000,260.814,262.173,250.115,250.764,14329587.103001,0
+DIA.US,D,20200612,000000,257.698,259.016,250.165,255.45,9866698.1919797,0
+DIA.US,D,20200615,000000,249.036,258.297,247.848,257.058,7458726.122725,0
+DIA.US,D,20200616,000000,265.749,265.799,257.398,262.483,9284558.8754576,0
+DIA.US,D,20200617,000000,263.272,263.362,259.936,260.494,3687836.3086215,0
+DIA.US,D,20200618,000000,258.736,260.934,257.808,260.126,3285193.6267701,0
+DIA.US,D,20200619,000000,262.872,263.122,256.319,257.498,5882100.9343088,0
+DIA.US,D,20200622,000000,256.589,259.276,255.39,259.016,2837693.3030567,0
+DIA.US,D,20200623,000000,261.504,261.824,259.716,260.175,2962884.6830853,0
+DIA.US,D,20200624,000000,257.917,258.217,251.674,253.352,5933276.0040427,0
+DIA.US,D,20200625,000000,252.073,256.419,250.794,256.149,4334024.7940472,0
+DIA.US,D,20200626,000000,254.371,254.761,248.446,249.126,5358307.984189,0
+DIA.US,D,20200629,000000,250.914,254.831,249.686,254.631,3777979.0272533,0
+DIA.US,D,20200630,000000,253.791,257.748,253.442,256.579,3686341.787973,0
+DIA.US,D,20200701,000000,257.568,258.946,255.849,256.019,3593305.1248036,0
+DIA.US,D,20200702,000000,259.836,260.844,256.589,257.128,3849259.5539363,0
+DIA.US,D,20200706,000000,260.834,261.814,259.566,261.674,3004200.721428,0
+DIA.US,D,20200707,000000,259.796,260.524,257.488,257.738,2842914.6156505,0
+DIA.US,D,20200708,000000,258.337,259.876,256.958,259.416,2852146.0084304,0
+DIA.US,D,20200709,000000,259.566,259.876,254.071,255.949,4015714.9193447,0
+DIA.US,D,20200710,000000,255.909,259.846,255.17,259.516,3125791.4378448,0
+DIA.US,D,20200713,000000,261.734,265.18,259.276,259.736,4900537.2104731,0
+DIA.US,D,20200714,000000,259.236,265.709,258.796,265.249,7652696.4841583,0
+DIA.US,D,20200715,000000,269.126,269.196,265.709,267.567,5246905.634256,0
+DIA.US,D,20200716,000000,265.819,267.587,264.681,266.129,2490553.0939958,0
+DIA.US,D,20200717,000000,266.819,266.938,265.04,265.609,3429593.5511551,0
+DIA.US,D,20200720,000000,265.259,266.509,263.901,265.689,4034438.9707378,0
+DIA.US,D,20200721,000000,267.687,269.136,266.519,267.208,3193222.0473046,0
+DIA.US,D,20200722,000000,266.689,269.216,266.639,268.846,2047949.752876,0
+DIA.US,D,20200723,000000,268.507,268.646,264.491,265.559,2850060.8868558,0
+DIA.US,D,20200724,000000,264.021,265.21,262.922,263.561,2648902.2114394,0
+DIA.US,D,20200727,000000,263.641,265.18,263.222,264.821,2649061.3733838,0
+DIA.US,D,20200728,000000,263.791,264.481,262.503,262.802,1997797.7240682,0
+DIA.US,D,20200729,000000,263.062,264.94,262.672,264.371,1926017.6891444,0
+DIA.US,D,20200730,000000,261.364,262.692,258.836,262.163,3068595.2417206,0
+DIA.US,D,20200731,000000,262.632,263.362,259.076,263.222,3331346.5865955,0
+DIA.US,D,20200803,000000,264.541,266.019,264.221,265.589,2581735.8708685,0
+DIA.US,D,20200804,000000,265.16,267.287,264.9,267.277,1917876.4055314,0
+DIA.US,D,20200805,000000,268.856,271.134,268.766,270.864,2142516.9733605,0
+DIA.US,D,20200806,000000,270.494,272.892,270.434,272.762,1956384.5869291,0
+DIA.US,D,20200807,000000,272.092,273.661,271.334,273.462,2321116.6954385,0
+DIA.US,D,20200810,000000,274.34,277.097,274.31,276.958,2323718.3425687,0
+DIA.US,D,20200811,000000,279.695,280.574,275.3,276.009,4565725.5454891,0
+DIA.US,D,20200812,000000,278.657,279.535,277.537,278.856,2662115.6558869,0
+DIA.US,D,20200813,000000,277.947,279.015,277.037,278.237,1675434.7253833,0
+DIA.US,D,20200814,000000,277.047,278.956,276.718,278.617,2256590.0407015,0
+DIA.US,D,20200817,000000,278.946,279.045,277.317,277.767,2447241.0247265,0
+DIA.US,D,20200818,000000,277.917,278.187,275.929,277.018,1685450.9166819,0
+DIA.US,D,20200819,000000,277.497,278.557,275.789,276.249,3388618.8601271,0
+DIA.US,D,20200820,000000,274.87,277.157,274.7,276.688,2072495.7279741,0
+DIA.US,D,20200821,000000,275.859,278.427,275.689,278.107,2612211.8796717,0
+DIA.US,D,20200824,000000,280.514,282.043,279.265,281.973,2633908.9560656,0
+DIA.US,D,20200825,000000,283.022,283.022,279.815,281.413,3360265.0105836,0
+DIA.US,D,20200826,000000,281.403,282.402,280.365,282.222,2658744.2255157,0
+DIA.US,D,20200827,000000,283.232,285.24,282.472,283.83,3447381.6502332,0
+DIA.US,D,20200828,000000,285.02,286.238,283.79,285.489,2727071.7475683,0
+DIA.US,D,20200831,000000,285.05,285.13,282.692,283.072,4087430.8890833,0
+DIA.US,D,20200901,000000,282.522,285.719,281.963,285.579,3049202.5099569,0
+DIA.US,D,20200902,000000,286.858,290.823,286.388,289.985,3479015.8374627,0
+DIA.US,D,20200903,000000,289.745,291.123,279.895,282.132,6144521.9430725,0
+DIA.US,D,20200904,000000,283.702,284.58,275.829,280.564,7176184.6417344,0
+DIA.US,D,20200908,000000,277.637,277.647,273.851,274.251,4800454.3779502,0
+DIA.US,D,20200909,000000,276.908,281.284,276.209,278.667,3503716.9704312,0
+DIA.US,D,20200910,000000,279.925,280.964,273.691,274.62,3470441.112831,0
+DIA.US,D,20200911,000000,275.769,277.637,273.801,275.909,2799300.2387886,0
+DIA.US,D,20200914,000000,277.737,280.225,277.487,279.325,2381811.4512857,0
+DIA.US,D,20200915,000000,281.214,281.693,278.697,279.375,2341662.6005358,0
+DIA.US,D,20200916,000000,280.335,283.032,279.585,279.825,2679640.4870946,0
+DIA.US,D,20200917,000000,276.509,279.945,275.909,278.387,3319331.361315,0
+DIA.US,D,20200918,000000,277.837,278.217,273.612,275.349,3170127.5490586,0
+DIA.US,D,20200921,000000,270.444,271.034,265.919,270.304,5962167.4005308,0
+DIA.US,D,20200922,000000,270.534,272.102,268.656,271.674,3183307.959895,0
+DIA.US,D,20200923,000000,273.042,273.432,265.949,266.449,3591112.8942476,0
+DIA.US,D,20200924,000000,265.729,269.745,264.141,266.968,4450914.7274999,0
+DIA.US,D,20200925,000000,265.629,271.174,265.1,270.564,3622146.4703657,0
+DIA.US,D,20200928,000000,274.101,275.939,273.562,274.73,2802043.02953,0
+DIA.US,D,20200929,000000,274.43,274.81,272.152,273.272,1988569.3343439,0
+DIA.US,D,20200930,000000,273.841,278.966,273.841,276.319,4045579.3058331,0
+DIA.US,D,20201001,000000,278.147,279.145,275.399,276.958,2980603.7118857,0
+DIA.US,D,20201002,000000,273.032,277.327,272.462,275.629,4791875.6492445,0
+DIA.US,D,20201005,000000,277.607,280.385,277.567,280.305,1870411.1104279,0
+DIA.US,D,20201006,000000,281.334,282.312,276.059,276.539,4382958.5833176,0
+DIA.US,D,20201007,000000,279.075,282.462,279.025,281.713,2432915.4487048,0
+DIA.US,D,20201008,000000,283.312,283.472,281.483,283.082,2157089.8009565,0
+DIA.US,D,20201009,000000,284.4,285.599,283.202,284.72,2559973.7282709,0
+DIA.US,D,20201012,000000,285.739,288.387,285.469,287.237,2545557.0595639,0
+DIA.US,D,20201013,000000,286.448,286.888,284.81,285.529,2440970.6447251,0
+DIA.US,D,20201014,000000,286.009,286.728,283.372,283.92,2279467.3179289,0
+DIA.US,D,20201015,000000,280.824,284.19,280.454,283.83,3148249.2883129,0
+DIA.US,D,20201016,000000,285.15,287.267,284.8,284.88,2421931.2724986,0
+DIA.US,D,20201019,000000,285.549,285.969,280.195,280.944,2848528.3275036,0
+DIA.US,D,20201020,000000,282.073,284.57,281.164,281.863,3351806.4041002,0
+DIA.US,D,20201021,000000,281.453,283.382,280.744,280.884,2918236.2540936,0
+DIA.US,D,20201022,000000,281.014,283.072,279.215,282.562,2333089.8779412,0
+DIA.US,D,20201023,000000,283.362,283.452,280.424,282.252,2169297.2217926,0
+DIA.US,D,20201026,000000,279.055,279.305,272.672,275.929,5160347.5629399,0
+DIA.US,D,20201027,000000,275.879,275.999,273.552,273.612,3041398.5695848,0
+DIA.US,D,20201028,000000,267.977,269.725,264.001,264.461,5837468.5216134,0
+DIA.US,D,20201029,000000,264.111,267.917,261.804,265.569,5500408.5690362,0
+DIA.US,D,20201030,000000,264.011,265.299,260.404,264.041,5299236.8803791,0
+DIA.US,D,20201102,000000,267.877,269.476,265.909,268.177,5082295.1459776,0
+DIA.US,D,20201103,000000,271.634,275.369,271.174,273.602,4359675.8935901,0
+DIA.US,D,20201104,000000,274.84,281.973,274.5,277.437,6792342.0886837,0
+DIA.US,D,20201105,000000,281.204,283.87,280.984,282.822,4332726.4730283,0
+DIA.US,D,20201106,000000,282.862,283.292,280.804,282.132,3090056.077744,0
+DIA.US,D,20201109,000000,297.467,298.346,290.285,290.614,10880915.139897,0
+DIA.US,D,20201110,000000,292.183,293.831,290.295,293.381,4371229.6493335,0
+DIA.US,D,20201111,000000,294.94,295.01,291.813,292.992,2921585.6620574,0
+DIA.US,D,20201112,000000,291.103,292.202,288.087,289.945,4418343.5869369,0
+DIA.US,D,20201113,000000,291.853,294.79,291.303,294.02,3114739.1923793,0
+DIA.US,D,20201116,000000,298.136,298.935,296.428,298.836,4632745.7373563,0
+DIA.US,D,20201117,000000,296.178,298.006,294.47,297.168,4064698.7595411,0
+DIA.US,D,20201118,000000,298.056,298.606,293.631,293.631,3580126.7160043,0
+DIA.US,D,20201119,000000,292.942,294.68,291.783,294.2,3279155.4830651,0
+DIA.US,D,20201120,000000,293.092,293.461,291.083,291.413,3104411.6843214,0
+DIA.US,D,20201123,000000,293.132,295.519,292.362,294.76,2866577.6924151,0
+DIA.US,D,20201124,000000,297.797,299.955,297.158,299.285,4038119.7158313,0
+DIA.US,D,20201125,000000,298.806,298.896,296.918,297.597,2639267.4081964,0
+DIA.US,D,20201127,000000,298.296,299.055,297.038,298.096,1523828.468682,0
+DIA.US,D,20201130,000000,296.388,296.668,293.621,295.49,4175261.2549368,0
+DIA.US,D,20201201,000000,298.586,299.865,297.038,297.297,2876727.0191767,0
+DIA.US,D,20201202,000000,295.968,298.196,295.22,298.036,2491216.7692737,0
+DIA.US,D,20201203,000000,298.236,300.244,297.916,298.916,3152916.0366473,0
+DIA.US,D,20201204,000000,299.595,301.433,299.455,301.433,2757816.0293347,0
+DIA.US,D,20201207,000000,300.613,301.003,298.856,299.945,2592920.2507784,0
+DIA.US,D,20201208,000000,298.866,301.713,298.836,301.043,2203081.5968004,0
+DIA.US,D,20201209,000000,302.063,302.442,298.826,299.735,3082129.0120941,0
+DIA.US,D,20201210,000000,298.846,299.995,298.056,299.395,2422297.6452764,0
+DIA.US,D,20201211,000000,298.286,300.025,297.537,299.785,2463729.8017673,0
+DIA.US,D,20201214,000000,301.863,302.641,297.856,297.956,3660052.0386152,0
+DIA.US,D,20201215,000000,299.805,301.783,298.336,301.463,4244797.0063416,0
+DIA.US,D,20201216,000000,301.383,301.723,300.165,300.993,1984928.6299911,0
+DIA.US,D,20201217,000000,302.063,302.552,301.693,302.332,3014393.0919859,0
+DIA.US,D,20201218,000000,301.913,301.983,299.085,300.743,4459178.1353721,0
+DIA.US,D,20201221,000000,297.647,301.813,296.288,300.983,6365079.3563637,0
+DIA.US,D,20201222,000000,300.683,300.723,298.716,298.925,2733992.789607,0
+DIA.US,D,20201223,000000,300.045,301.633,299.985,300.125,2724771.4070123,0
+DIA.US,D,20201224,000000,300.504,300.943,299.785,300.863,1963225.5474863,0
+DIA.US,D,20201228,000000,302.532,303.99,302.193,302.841,2391580.3910101,0
+DIA.US,D,20201229,000000,304.27,304.54,301.483,302.302,2328537.2457179,0
+DIA.US,D,20201230,000000,302.951,303.971,302.701,302.971,2089334.8614966,0
+DIA.US,D,20201231,000000,302.841,305.119,302.193,304.63,2807710.7963831,0
+DIA.US,D,20210104,000000,305.419,305.479,297.597,301.163,5126227.8467284,0
+DIA.US,D,20210105,000000,300.773,303.891,300.224,302.681,3368115.9988262,0
+DIA.US,D,20210106,000000,302.591,309.045,301.903,307.028,7318270.211304,0
+DIA.US,D,20210107,000000,308.526,310.783,307.866,309.305,4123703.7961286,0
+DIA.US,D,20210108,000000,310.054,310.234,306.808,309.844,3247360.1318541,0
+DIA.US,D,20210111,000000,307.307,309.804,307.238,308.976,2832924.4508333,0
+DIA.US,D,20210112,000000,308.986,310.054,307.716,309.545,2299644.8482113,0
+DIA.US,D,20210113,000000,309.435,310.404,308.726,309.435,1861539.0832963,0
+DIA.US,D,20210114,000000,310.394,311.073,308.696,308.856,3244783.5101868,0
+DIA.US,D,20210115,000000,306.958,308.256,304.989,307.068,4022801.129439,0
+DIA.US,D,20210119,000000,309.295,309.674,307.536,308.256,2791248.0458238,0
+DIA.US,D,20210120,000000,309.365,311.273,308.876,310.704,2406594.6677729,0
+DIA.US,D,20210121,000000,310.943,311.643,310.134,310.803,1945053.0572969,0
+DIA.US,D,20210122,000000,308.796,309.954,308.026,308.906,2056722.6791743,0
+DIA.US,D,20210125,000000,307.926,308.716,304.59,308.586,4561948.7026179,0
+DIA.US,D,20210126,000000,309.475,310.124,308.146,308.326,2263796.3730179,0
+DIA.US,D,20210127,000000,305.489,305.668,301.073,302.233,5762758.5054852,0
+DIA.US,D,20210128,000000,303.951,308.356,303.801,305.029,6413904.0346156,0
+DIA.US,D,20210129,000000,302.891,303.751,297.577,298.796,5950191.2149725,0
+DIA.US,D,20210201,000000,301.253,302.322,299.125,300.993,3149364.4229427,0
+DIA.US,D,20210202,000000,303.511,307.366,303.491,305.768,3101079.2936725,0
+DIA.US,D,20210203,000000,305.059,306.888,304.15,306.208,2094952.5774238,0
+DIA.US,D,20210204,000000,306.798,309.605,306.718,309.605,2647797.0869947,0
+DIA.US,D,20210205,000000,311.293,311.483,309.804,310.474,1962286.5921156,0
+DIA.US,D,20210208,000000,311.623,312.821,311.343,312.821,1695780.4267769,0
+DIA.US,D,20210209,000000,312.192,313.421,311.503,312.851,1804891.4453203,0
+DIA.US,D,20210210,000000,314.09,314.16,311.233,313.421,3058440.9098664,0
+DIA.US,D,20210211,000000,314.011,314.679,311.733,313.601,1943698.679241,0
+DIA.US,D,20210212,000000,313.211,314.061,312.761,313.961,2487961.4570507,0
+DIA.US,D,20210216,000000,315.249,315.459,313.791,314.499,1842618.8322734,0
+DIA.US,D,20210217,000000,313.611,315.828,312.801,315.519,2026012.4320377,0
+DIA.US,D,20210218,000000,313.671,314.919,312.312,314.479,2627559.4956012,0
+DIA.US,D,20210219,000000,314.529,315.259,313.501,313.841,2322845.4544203,0
+DIA.US,D,20210222,000000,311.833,315.409,311.703,314.13,3014061.7548563,0
+DIA.US,D,20210223,000000,313.691,315.409,310.534,314.31,5742977.3785362,0
+DIA.US,D,20210224,000000,313.601,318.956,313.111,318.446,4304944.205059,0
+DIA.US,D,20210225,000000,318.626,318.836,311.893,312.911,7674723.8966633,0
+DIA.US,D,20210226,000000,313.341,313.361,307.716,308.386,7952689.7220047,0
+DIA.US,D,20210301,000000,312.411,315.838,312.382,314.509,4769509.8924801,0
+DIA.US,D,20210302,000000,314.639,315.349,312.941,313.121,4089600.0962135,0
+DIA.US,D,20210303,000000,312.871,314.789,311.763,311.923,5165635.9437745,0
+DIA.US,D,20210304,000000,312.122,313.841,304.65,308.516,8606894.3637285,0
+DIA.US,D,20210305,000000,311.433,314.969,306.848,314.16,7040088.1659626,0
+DIA.US,D,20210308,000000,315.669,320.644,314.749,317.167,8258843.2278155,0
+DIA.US,D,20210309,000000,318.386,320.684,317.357,317.526,5849827.0962458,0
+DIA.US,D,20210310,000000,319.444,323.221,319.384,322.242,6494285.821671,0
+DIA.US,D,20210311,000000,323.621,325.859,322.741,324.219,5765543.3390043,0
+DIA.US,D,20210312,000000,324.559,327.367,324.389,327.187,4271701.3810699,0
+DIA.US,D,20210315,000000,328.056,329.115,325.699,328.965,4480673.0060252,0
+DIA.US,D,20210316,000000,328.725,328.875,327.197,327.736,3281772.1454731,0
+DIA.US,D,20210317,000000,328.086,329.904,327.257,329.644,4353048.1499774,0
+DIA.US,D,20210318,000000,329.175,331.732,327.646,328.236,5404638.1242921,0
+DIA.US,D,20210319,000000,326.967,327.057,323.88,324.899,5648062.8046256,0
+DIA.US,D,20210322,000000,324.439,326.857,323.93,326.127,3820564.3570778,0
+DIA.US,D,20210323,000000,325.209,326.367,322.352,322.971,5085753.6649599,0
+DIA.US,D,20210324,000000,324.17,326.607,322.991,322.991,6119815.8050113,0
+DIA.US,D,20210325,000000,321.622,325.509,319.534,325.079,5576894.3920167,0
+DIA.US,D,20210326,000000,326.487,329.764,325.569,329.484,4973493.4421564,0
+DIA.US,D,20210329,000000,328.166,331.332,327.776,330.534,5218644.8794347,0
+DIA.US,D,20210330,000000,329.924,330.474,328.655,329.694,4584435.582623,0
+DIA.US,D,20210331,000000,329.484,330.494,328.815,329.055,3776541.5646603,0
+DIA.US,D,20210401,000000,329.654,330.474,328.595,330.324,5956358.4900665,0
+DIA.US,D,20210405,000000,332.801,334.999,332.771,334.05,5651913.7228672,0
+DIA.US,D,20210406,000000,333.55,334.27,332.641,333.23,2997716.1234637,0
+DIA.US,D,20210407,000000,333.001,334.02,332.302,333.23,2667607.2434808,0
+DIA.US,D,20210408,000000,333.161,334,332.292,333.98,2674080.8302415,0
+DIA.US,D,20210409,000000,334.569,336.927,334.21,336.707,3045048.2831041,0
+DIA.US,D,20210412,000000,336.107,336.707,335.499,336.397,2961585.3610479,0
+DIA.US,D,20210413,000000,335.479,336.267,334.339,335.638,3403257.7549453,0
+DIA.US,D,20210414,000000,335.658,337.955,335.588,336.377,3980384.971744,0
+DIA.US,D,20210415,000000,337.676,339.564,337.676,339.285,3895056.151169,0
+DIA.US,D,20210416,000000,340.663,341.362,339.924,340.793,3760503.2459529,0
+DIA.US,D,20210419,000000,340.014,340.253,338.605,339.704,3232785.3022211,0
+DIA.US,D,20210420,000000,338.355,338.815,335.708,337.077,3774498.4858636,0
+DIA.US,D,20210421,000000,336.587,340.483,336.517,340.243,4204179.6789248,0
+DIA.US,D,20210422,000000,340.064,340.154,336.047,337.077,4977828.8533611,0
+DIA.US,D,20210423,000000,336.707,340.533,336.087,339.384,3626559.9610149,0
+DIA.US,D,20210426,000000,340.094,340.423,338.345,338.825,2097329.9964058,0
+DIA.US,D,20210427,000000,338.555,339.374,337.647,338.785,2741132.0536827,0
+DIA.US,D,20210428,000000,338.185,338.445,337.017,337.327,3034487.5377313,0
+DIA.US,D,20210429,000000,338.845,339.814,336.327,339.524,3699813.4951983,0
+DIA.US,D,20210430,000000,337.875,338.605,336.807,337.895,2918570.5942788,0
+DIA.US,D,20210503,000000,339.744,341.112,339.504,340.054,2706758.0787674,0
+DIA.US,D,20210504,000000,338.945,340.473,336.577,340.433,4492147.6813055,0
+DIA.US,D,20210505,000000,341.182,342.232,340.933,341.212,2081527.9180689,0
+DIA.US,D,20210506,000000,341.862,344.569,340.843,344.439,4289882.880426,0
+DIA.US,D,20210507,000000,344.1,347.217,343.74,346.807,3537441.2843279,0
+DIA.US,D,20210510,000000,348.185,350.013,346.517,346.667,6111364.2056575,0
+DIA.US,D,20210511,000000,343.92,344.15,339.844,341.842,8422392.636464,0
+DIA.US,D,20210512,000000,340.493,341.162,334.669,334.959,7055817.1699477,0
+DIA.US,D,20210513,000000,335.259,340.973,335.229,339.404,5759051.7339102,0
+DIA.US,D,20210514,000000,341.242,343.86,340.823,343.19,4691757.7810734,0
+DIA.US,D,20210517,000000,342.262,344.06,340.973,342.582,3272291.499082,0
+DIA.US,D,20210518,000000,342.78,343.43,339.824,340.054,3473035.7528317,0
+DIA.US,D,20210519,000000,336.517,338.515,334.16,338.395,7246261.9441579,0
+DIA.US,D,20210520,000000,338.695,341.872,338.295,340.463,4546822.3117811,0
+DIA.US,D,20210521,000000,341.222,343,340.214,340.973,4494829.4099173,0
+DIA.US,D,20210524,000000,342.302,343.62,341.982,342.89,2539603.0014144,0
+DIA.US,D,20210525,000000,343.61,343.93,341.592,342.112,2631324.3262502,0
+DIA.US,D,20210526,000000,342.492,343.05,341.602,342.202,2070910.1146405,0
+DIA.US,D,20210527,000000,344.28,345.088,342.8,343.53,3035534.6031019,0
+DIA.US,D,20210528,000000,345.308,345.408,344.28,344.569,2650638.9785694,0
+DIA.US,D,20210601,000000,347.466,347.576,344.529,344.799,2592275.5948523,0
+DIA.US,D,20210602,000000,345.678,346.277,344.679,345.288,2584672.8592025,0
+DIA.US,D,20210603,000000,343.54,345.888,342.492,344.948,4450099.8984256,0
+DIA.US,D,20210604,000000,345.998,346.917,345.468,346.827,2602250.7443916,0
+DIA.US,D,20210607,000000,347.426,347.466,344.948,345.518,2231176.1825476,0
+DIA.US,D,20210608,000000,345.618,345.838,343.68,345.268,2757201.4039642,0
+DIA.US,D,20210609,000000,345.468,345.808,343.62,343.72,2599204.6450392,0
+DIA.US,D,20210610,000000,345.468,346.657,343.73,343.91,3098946.123209,0
+DIA.US,D,20210611,000000,344.958,345.478,342.502,344.05,3012556.2230041,0
+DIA.US,D,20210614,000000,343.76,343.8,341.402,343.23,2534774.0880799,0
+DIA.US,D,20210615,000000,343.44,343.46,341.302,342.342,2145106.6082686,0
+DIA.US,D,20210616,000000,342.342,342.572,338.445,339.714,4044460.167129,0
+DIA.US,D,20210617,000000,339.514,340.224,335.578,337.607,5185062.7101678,0
+DIA.US,D,20210618,000000,333.32,334.21,331.662,331.942,7148630.6059875,0
+DIA.US,D,20210621,000000,334.22,338.045,333.38,337.736,5452525.8492104,0
+DIA.US,D,20210622,000000,337.686,339.364,336.407,338.405,4054601.4857425,0
+DIA.US,D,20210623,000000,338.545,339.115,337.637,337.736,3092196.2553371,0
+DIA.US,D,20210624,000000,339.624,341.252,339.325,340.913,3716197.1652947,0
+DIA.US,D,20210625,000000,342.621,343.91,342.022,343.38,3649279.0773164,0
+DIA.US,D,20210628,000000,343.26,343.35,340.753,341.732,3617462.7047166,0
+DIA.US,D,20210629,000000,342.91,343.66,341.552,341.792,2383158.8222119,0
+DIA.US,D,20210630,000000,341.312,344.439,341.282,343.88,3790565.834108,0
+DIA.US,D,20210701,000000,344.709,345.328,343.85,345.288,3618098.351476,0
+DIA.US,D,20210702,000000,345.968,347.217,345.108,346.867,3022805.6516175,0
+DIA.US,D,20210706,000000,346.677,347.037,342.532,344.749,3922660.2378419,0
+DIA.US,D,20210707,000000,344.579,346.068,343.36,345.848,3357383.0782682,0
+DIA.US,D,20210708,000000,341.492,343.93,340.473,343.31,6399654.5360013,0
+DIA.US,D,20210709,000000,345.498,347.995,344.779,347.656,5078792.5821805,0
+DIA.US,D,20210712,000000,346.937,349.215,346.297,348.955,4012138.2801772,0
+DIA.US,D,20210713,000000,348.455,349.175,347.775,347.925,3320462.5122412,0
+DIA.US,D,20210714,000000,349.115,349.614,347.287,348.335,3945490.467199,0
+DIA.US,D,20210715,000000,346.827,348.925,346.567,348.865,5098305.4361664,0
+DIA.US,D,20210716,000000,349.853,349.873,345.478,345.878,5724608.6887172,0
+DIA.US,D,20210719,000000,340.933,349.165,336.537,339.035,9739506.7769506,0
+DIA.US,D,20210720,000000,339.444,345.258,338.905,344.22,5816627.316053,0
+DIA.US,D,20210721,000000,346.107,347.287,345.508,347.127,3064452.0260715,0
+DIA.US,D,20210722,000000,346.907,347.945,345.818,347.396,2435299.8748164,0
+DIA.US,D,20210723,000000,349.135,350.123,348.335,349.703,4152659.257802,0
+DIA.US,D,20210726,000000,349.135,350.583,348.625,350.543,2472716.9460287,0
+DIA.US,D,20210727,000000,349.155,349.813,347.865,349.753,3912343.7409877,0
+DIA.US,D,20210728,000000,350.153,350.363,347.845,348.495,3706943.7501074,0
+DIA.US,D,20210729,000000,350.103,350.843,349.514,349.953,2431710.2224083,0
+DIA.US,D,20210730,000000,349.015,350.143,347.805,348.615,3585620.3056352,0
+DIA.US,D,20210802,000000,349.584,351.043,347.197,347.486,2834172.7209262,0
+DIA.US,D,20210803,000000,348.225,350.323,346.247,350.223,3828846.784302,0
+DIA.US,D,20210804,000000,348.725,349.215,347.017,347.127,3126227.881919,0
+DIA.US,D,20210805,000000,347.985,349.783,347.805,349.743,2267010.6434816,0
+DIA.US,D,20210806,000000,350.753,351.622,350.593,351.222,2129024.2447464,0
+DIA.US,D,20210809,000000,350.733,351.192,349.683,350.283,2328276.9809031,0
+DIA.US,D,20210810,000000,350.543,352.071,350.143,351.862,2848082.8742628,0
+DIA.US,D,20210811,000000,353.07,354.24,352.83,354.06,3431044.0269887,0
+DIA.US,D,20210812,000000,354.31,354.369,352.86,354.35,3134664.465995,0
+DIA.US,D,20210813,000000,354.968,355.488,354.12,354.508,2420956.2804613,0
+DIA.US,D,20210816,000000,353.53,355.718,351.792,355.688,3646923.6807418,0
+DIA.US,D,20210817,000000,353.04,353.79,350.643,352.96,5032075.0479106,0
+DIA.US,D,20210818,000000,351.752,353.17,349.025,349.255,4048055.8256484,0
+DIA.US,D,20210819,000000,346.467,349.614,346.447,348.615,5455733.1125445,0
+DIA.US,D,20210820,000000,348.115,350.883,347.666,350.293,3403210.707075,0
+DIA.US,D,20210823,000000,352.091,353.43,352.051,352.581,3578132.687115,0
+DIA.US,D,20210824,000000,353.21,353.61,352.751,352.87,1986309.0345285,0
+DIA.US,D,20210825,000000,352.91,354.16,352.051,353.3,2440761.4318548,0
+DIA.US,D,20210826,000000,353.59,354.12,351.202,351.292,3016429.1636532,0
+DIA.US,D,20210827,000000,351.782,353.97,351.782,353.69,3171542.9892441,0
+DIA.US,D,20210830,000000,354.08,354.34,353.01,353.21,2488177.6770507,0
+DIA.US,D,20210831,000000,352.93,353.92,352.311,353.05,2921084.1517795,0
+DIA.US,D,20210901,000000,353.41,353.47,352.421,352.681,2746055.0627579,0
+DIA.US,D,20210902,000000,353.9,354.3,353.05,353.99,2398176.1020302,0
+DIA.US,D,20210903,000000,352.81,353.77,352.221,353.26,2475256.5300107,0
+DIA.US,D,20210907,000000,352.771,352.82,350.123,350.573,3176431.9636897,0
+DIA.US,D,20210908,000000,349.953,351.302,348.775,349.863,3083384.2893165,0
+DIA.US,D,20210909,000000,349.693,351.642,348.055,348.445,3493363.4358918,0
+DIA.US,D,20210910,000000,350.383,350.793,345.708,345.838,4550338.8898374,0
+DIA.US,D,20210913,000000,348.045,349.075,346.607,348.435,5453251.5876366,0
+DIA.US,D,20210914,000000,349.534,349.703,344.849,345.608,3911935.3254321,0
+DIA.US,D,20210915,000000,345.548,348.595,344.919,347.955,3275383.6452865,0
+DIA.US,D,20210916,000000,348.045,349.215,345.138,347.316,3655079.9796325,0
+DIA.US,D,20210917,000000,345.988,346.837,344.2,344.779,5394339.6457712,0
+DIA.US,D,20210920,000000,339.374,341.302,335.149,338.555,10035474.919333,0
+DIA.US,D,20210921,000000,340.553,342.212,338.165,338.265,6086220.6225036,0
+DIA.US,D,20210922,000000,340.303,343.47,339.594,341.642,6879786.0613889,0
+DIA.US,D,20210923,000000,343.95,347.805,343.67,346.697,5606075.0828567,0
+DIA.US,D,20210924,000000,345.638,347.566,345.448,347.007,3129353.0617345,0
+DIA.US,D,20210927,000000,347.426,349.634,347.306,347.746,3434507.5510636,0
+DIA.US,D,20210928,000000,346.447,346.957,341.552,342.062,7512450.7866262,0
+DIA.US,D,20210929,000000,343.01,344.809,342.022,342.91,4126829.9769627,0
+DIA.US,D,20210930,000000,344.22,344.579,337.267,337.447,7945753.6646883,0
+DIA.US,D,20211001,000000,339.185,343.92,336.837,342.322,6235287.2952229,0
+DIA.US,D,20211004,000000,341.752,343.17,337.227,339.165,7055267.6107809,0
+DIA.US,D,20211005,000000,340.273,344.01,339.624,342.272,3835670.7275443,0
+DIA.US,D,20211006,000000,339.634,343.44,337.627,343.26,6291962.9617173,0
+DIA.US,D,20211007,000000,346.008,348.905,345.908,346.767,5323666.7373291,0
+DIA.US,D,20211008,000000,347.057,347.596,345.718,346.667,3667384.4992651,0
+DIA.US,D,20211011,000000,346.797,348.695,344,344.12,4108630.4592733,0
+DIA.US,D,20211012,000000,344.629,345.238,342.332,342.92,5112975.3625587,0
+DIA.US,D,20211013,000000,343.09,343.7,340.263,343.03,4204610.1168879,0
+DIA.US,D,20211014,000000,346.347,348.355,345.738,348.265,4493224.7772318,0
+DIA.US,D,20211015,000000,350.903,352.331,350.173,352.101,4215773.475409,0
+DIA.US,D,20211018,000000,350.593,352.381,349.494,351.752,3317730.7327035,0
+DIA.US,D,20211019,000000,352.92,353.75,352.051,353.7,2385973.6862866,0
+DIA.US,D,20211020,000000,353.75,355.818,353.61,355.268,2879946.294733,0
+DIA.US,D,20211021,000000,354.628,355.328,353.54,355.198,2248640.9526441,0
+DIA.US,D,20211022,000000,355.208,356.856,354.558,355.978,3880585.427462,0
+DIA.US,D,20211025,000000,356.597,357.126,355.528,356.786,2523615.7346515,0
+DIA.US,D,20211026,000000,357.796,358.165,356.607,356.736,3189000.7522111,0
+DIA.US,D,20211027,000000,357.326,357.536,354.2,354.22,3549731.7897011,0
+DIA.US,D,20211028,000000,354.988,356.617,354.988,356.537,2495809.4422377,0
+DIA.US,D,20211029,000000,355.888,357.756,355.628,357.466,2986021.2241091,0
+DIA.US,D,20211101,000000,358.675,359.274,357.216,358.365,2553898.5468806,0
+DIA.US,D,20211102,000000,358.635,360.103,358.025,359.793,2634613.6731027,0
+DIA.US,D,20211103,000000,359.134,361.063,358.135,360.783,3565062.3883157,0
+DIA.US,D,20211104,000000,360.563,360.873,359.094,360.573,3879163.9811653,0
+DIA.US,D,20211105,000000,362.181,364.159,361.113,362.521,4498636.2833441,0
+DIA.US,D,20211108,000000,364.279,364.858,362.551,363.54,3062513.0532007,0
+DIA.US,D,20211109,000000,363.41,363.52,361.043,362.501,3688494.9788069,0
+DIA.US,D,20211110,000000,361.741,362.95,359.504,360.293,3536587.4155314,0
+DIA.US,D,20211111,000000,360.413,360.483,358.605,358.685,2466479.5996384,0
+DIA.US,D,20211112,000000,359.913,360.963,358.805,360.503,3106438.7468219,0
+DIA.US,D,20211115,000000,361.821,361.951,359.893,360.463,2560432.1947525,0
+DIA.US,D,20211116,000000,361.043,362.761,360.923,361.153,2734486.2917367,0
+DIA.US,D,20211117,000000,360.663,360.803,358.765,359.074,2982341.4800342,0
+DIA.US,D,20211118,000000,359.254,359.274,356.367,358.575,3450632.9583821,0
+DIA.US,D,20211119,000000,357.126,357.126,354.618,355.148,3551645.7371089,0
+DIA.US,D,20211122,000000,356.716,358.475,355.328,355.438,4946414.8902058,0
+DIA.US,D,20211123,000000,355.518,357.606,354.578,357.256,5805054.5409578,0
+DIA.US,D,20211124,000000,355.298,357.436,355.038,357.266,4255823.2253256,0
+DIA.US,D,20211126,000000,349.584,350.713,346.617,348.275,9094418.410877,0
+DIA.US,D,20211129,000000,351.842,352.021,348.175,350.443,5254206.0623132,0
+DIA.US,D,20211130,000000,347.955,349.265,343.62,344.16,9563993.194966,0
+DIA.US,D,20211201,000000,347.296,349.634,339.594,339.734,8494786.2957399,0
+DIA.US,D,20211202,000000,341.072,347.207,340.433,345.868,8344273.151261,0
+DIA.US,D,20211203,000000,347.117,347.756,342.342,345.498,11389705.825476,0
+DIA.US,D,20211206,000000,348.515,353.26,348.085,352.071,7041548.6519814,0
+DIA.US,D,20211207,000000,355.168,357.846,355.028,356.976,5282773.1288013,0
+DIA.US,D,20211208,000000,357.406,358.105,355.658,357.226,3362788.5782694,0
+DIA.US,D,20211209,000000,355.988,358.415,355.588,357.346,3782564.6930877,0
+DIA.US,D,20211210,000000,358.815,359.553,356.846,359.454,3863496.0393099,0
+DIA.US,D,20211213,000000,358.655,359.214,355.848,356.277,4572828.7728981,0
+DIA.US,D,20211214,000000,354.948,357.646,354.21,355.408,4088403.8790836,0
+DIA.US,D,20211215,000000,355.068,359.194,353.68,359.035,9294823.3193488,0
+DIA.US,D,20211216,000000,360.493,361.731,357.546,358.665,9514079.4085657,0
+DIA.US,D,20211217,000000,355.538,356.168,351.962,352.88,10664612.05531,0
+DIA.US,D,20211220,000000,348.635,348.895,345.798,348.525,7319111.0668597,0
+DIA.US,D,20211221,000000,351.412,354.22,350.763,354.15,4703394.6213539,0
+DIA.US,D,20211222,000000,354.19,356.796,353.41,356.627,3005954.5058729,0
+DIA.US,D,20211223,000000,357.626,359.723,357.396,358.585,2660732.248294,0
+DIA.US,D,20211227,000000,359.284,362.181,358.925,362.141,2605386.9354109,0
+DIA.US,D,20211228,000000,362.331,364.339,362.111,363.21,3064675.2532012,0
+DIA.US,D,20211229,000000,363.12,364.858,363.01,364.059,3018664.4380054,0
+DIA.US,D,20211230,000000,364.908,365.938,362.821,363.29,2869375.539175,0
+DIA.US,D,20211231,000000,362.731,363.959,362.131,362.541,3140504.4080334,0
+DIA.US,D,20220103,000000,363.56,365.068,361.521,364.898,5636197.7321229,0
+DIA.US,D,20220104,000000,366.556,368.415,366.426,367.076,5473909.6068079,0
+DIA.US,D,20220105,000000,366.916,368.704,363.2,363.31,7654399.2166587,0
+DIA.US,D,20220106,000000,363.33,363.869,361.183,361.611,7034890.8778132,0
+DIA.US,D,20220107,000000,361.113,363.09,360.353,361.531,5818737.4630905,0
+DIA.US,D,20220110,000000,360.293,360.443,355.678,360.013,8109173.9419479,0
+DIA.US,D,20220111,000000,359.913,361.971,356.936,361.761,7326533.6191763,0
+DIA.US,D,20220112,000000,362.95,363.779,360.893,362.171,4502793.5132525,0
+DIA.US,D,20220113,000000,363.43,364.349,359.673,360.423,6431870.3149901,0
+DIA.US,D,20220114,000000,357.446,359.025,355.638,358.375,8593808.0486329,0
+DIA.US,D,20220118,000000,354.568,354.598,351.872,353.1,8190677.8707629,0
+DIA.US,D,20220119,000000,354.15,354.788,349.464,349.604,7402313.7241011,0
+DIA.US,D,20220120,000000,350.733,354.29,346.068,346.587,8987968.0995564,0
+DIA.US,D,20220121,000000,346.607,348.365,341.662,341.872,16324350.739939,0
+DIA.US,D,20220124,000000,337.955,343.64,330.893,343.33,29760920.213198,0
+DIA.US,D,20220125,000000,339.784,345.308,334.869,342.482,18683880.520015,0
+DIA.US,D,20220126,000000,345.558,347.516,338.055,340.983,19073856.313531,0
+DIA.US,D,20220127,000000,343.92,347.147,339.414,341.072,12872039.073501,0
+DIA.US,D,20220128,000000,341.382,346.697,337.427,346.627,12025620.857844,0
+DIA.US,D,20220131,000000,345.298,350.873,344.24,350.593,8390812.5042346,0
+DIA.US,D,20220201,000000,351.172,353.78,349.195,353.45,7646625.3068421,0
+DIA.US,D,20220202,000000,353.1,356.168,352.271,355.538,8868734.7817514,0
+DIA.US,D,20220203,000000,354.33,354.728,350.093,350.493,9352901.412788,0
+DIA.US,D,20220204,000000,349.913,352.761,347.336,350.383,8544217.5912141,0
+DIA.US,D,20220207,000000,350.773,352.671,349.345,350.413,4752802.8934023,0
+DIA.US,D,20220208,000000,351.113,354.858,350.303,354.05,4574788.7671578,0
+DIA.US,D,20220209,000000,356.856,357.606,356.168,357.176,4788394.1068363,0
+DIA.US,D,20220210,000000,354.29,357.566,350.543,352.061,10312860.153934,0
+DIA.US,D,20220211,000000,351.972,353.93,345.748,346.807,8222910.6670666,0
+DIA.US,D,20220214,000000,346.237,347.067,342.72,345.408,7325344.409176,0
+DIA.US,D,20220215,000000,348.445,350.263,347.865,349.733,4946653.1326133,0
+DIA.US,D,20220216,000000,348.275,350.233,346.227,349.185,4502763.4826969,0
+DIA.US,D,20220217,000000,346.947,347.227,342.382,343.2,4439725.3424973,0
+DIA.US,D,20220218,000000,342.422,343.72,339.195,340.503,6202382.8154932,0
+DIA.US,D,20220222,000000,338.315,339.784,333.111,335.538,7953756.8077457,0
+DIA.US,D,20220223,000000,337.686,337.786,330.364,331.062,5740645.0053875,0
+DIA.US,D,20220224,000000,322.372,332.272,322.232,331.882,14186829.850005,0
+DIA.US,D,20220225,000000,333.21,340.543,332.592,340.064,9509552.8028239,0
+DIA.US,D,20220228,000000,335.479,339.344,334.319,338.865,8228744.6029938,0
+DIA.US,D,20220301,000000,336.807,338.545,330.873,332.691,8544771.154455,0
+DIA.US,D,20220302,000000,334.799,339.974,334.22,338.525,6845739.4195293,0
+DIA.US,D,20220303,000000,340.233,341.612,336.207,337.656,7801520.9103961,0
+DIA.US,D,20220304,000000,334.14,336.397,332.332,335.997,6042446.0826788,0
+DIA.US,D,20220307,000000,334.729,334.859,327.886,328.016,6600016.4006767,0
+DIA.US,D,20220308,000000,328.036,333.93,325.609,326.078,8221275.0028069,0
+DIA.US,D,20220309,000000,332.651,334.569,331.112,332.931,4675675.4175512,0
+DIA.US,D,20220310,000000,328.865,332.382,328.226,331.652,3321994.0705748,0
+DIA.US,D,20220311,000000,333.63,335.259,329.234,329.564,6933100.3076974,0
+DIA.US,D,20220314,000000,331.292,334.13,328.336,329.614,5648480.2293479,0
+DIA.US,D,20220315,000000,331.542,336.377,330.654,335.718,6657766.1600418,0
+DIA.US,D,20220316,000000,338.715,340.943,334.07,340.883,9590421.0848795,0
+DIA.US,D,20220317,000000,339.464,345.108,339.135,344.968,6041295.9124008,0
+DIA.US,D,20220318,000000,343.14,346.957,342.172,346.707,5912126.4847786,0
+DIA.US,D,20220321,000000,346.127,347.446,342.82,344.958,4335911.7139551,0
+DIA.US,D,20220322,000000,346.637,348.235,346.377,347.656,4437012.5823114,0
+DIA.US,D,20220323,000000,345.268,345.958,342.87,342.93,4104375.1295502,0
+DIA.US,D,20220324,000000,344.01,346.577,342.96,346.577,3554994.1440541,0
+DIA.US,D,20220325,000000,347.316,348.835,345.708,348.055,3212005.1587905,0
+DIA.US,D,20220328,000000,347.267,349.005,344.899,349.005,2966546.4088269,0
+DIA.US,D,20220329,000000,352.171,353.22,349.634,352.481,4718380.869598,0
+DIA.US,D,20220330,000000,351.662,352.98,349.953,351.632,3915292.741544,0
+DIA.US,D,20220331,000000,350.583,351.083,346.277,346.347,3984464.122208,0
+DIA.US,D,20220401,000000,347.666,347.865,344.759,347.526,3565176.5044268,0
+DIA.US,D,20220404,000000,347.157,348.795,345.548,348.755,3835228.2773589,0
+DIA.US,D,20220405,000000,347.336,350.563,345.018,345.858,4337741.5758073,0
+DIA.US,D,20220406,000000,343.11,345.578,342.222,344.27,5438869.9545778,0
+DIA.US,D,20220407,000000,343.29,346.617,341.412,345.488,4606358.889202,0
+DIA.US,D,20220408,000000,345.228,348.635,344.17,346.887,4542207.6164096,0
+DIA.US,D,20220411,000000,344.879,346.597,342.262,342.72,5351902.4666875,0
+DIA.US,D,20220412,000000,343.93,346.267,340.523,341.742,4507702.5080684,0
+DIA.US,D,20220413,000000,341.212,345.568,341.062,345.278,3609983.0943445,0
+DIA.US,D,20220414,000000,346.357,348.375,343.895,343.94,4183850.9948461,0
+DIA.US,D,20220418,000000,343.52,345.718,342.282,343.75,3943007.9412726,0
+DIA.US,D,20220419,000000,343.94,349.385,343.9,348.765,4265515.0866241,0
+DIA.US,D,20220420,000000,350.693,352.711,349.923,351.172,5682744.0922261,0
+DIA.US,D,20220421,000000,353.6,354.517,346.827,347.356,5375076.0453965,0
+DIA.US,D,20220422,000000,345.988,346.058,337.397,337.925,6862109.0753663,0
+DIA.US,D,20220425,000000,336.107,340.733,332.861,340.214,6813520.6374848,0
+DIA.US,D,20220426,000000,337.686,338.705,331.932,332.112,7627578.9274859,0
+DIA.US,D,20220427,000000,333.54,336.657,330.739,332.691,6901398.0512086,0
+DIA.US,D,20220428,000000,334.899,340.189,332.153,338.945,5982682.2740539,0
+DIA.US,D,20220429,000000,337.277,338.88,328.765,329.354,6502264.940284,0
+DIA.US,D,20220502,000000,330.014,332.002,324.13,330.404,9231111.4936862,0
+DIA.US,D,20220503,000000,330.843,333.081,328.775,330.913,6057205.0997192,0
+DIA.US,D,20220504,000000,331.462,340.823,329.864,340.243,10580438.410106,0
+DIA.US,D,20220505,000000,337.487,337.895,326.557,329.904,9110420.6929178,0
+DIA.US,D,20220506,000000,327.407,330.314,324.419,328.735,10655045.321327,0
+DIA.US,D,20220509,000000,324.649,326.038,321.043,322.272,7825178.9820682,0
+DIA.US,D,20220510,000000,326.167,327.277,318.736,321.502,7724368.4090821,0
+DIA.US,D,20220511,000000,321.412,325.739,317.836,318.136,9384292.3525175,0
+DIA.US,D,20220512,000000,316.278,319.105,312.212,317.317,6797738.5795182,0
+DIA.US,D,20220513,000000,320.004,322.701,318.524,321.902,4241046.1899518,0
+DIA.US,D,20220516,000000,321.512,325.239,319.369,322.452,3696382.0037161,0
+DIA.US,D,20220517,000000,326.497,327.037,323.131,326.767,3320221.2667782,0
+DIA.US,D,20220518,000000,323.88,324.06,314.11,315.229,3662775.8100047,0
+DIA.US,D,20220519,000000,311.803,316.023,310.514,312.861,3840596.739675,0
+DIA.US,D,20220520,000000,314.469,314.749,305.968,312.102,4658703.1485659,0
+DIA.US,D,20220523,000000,314.999,319.323,314.461,318.516,4489203.6858419,0
+DIA.US,D,20220524,000000,316.248,319.824,313.301,319.065,5265890.9514826,0
+DIA.US,D,20220525,000000,317.656,322.212,317.127,320.953,4617541.267075,0
+DIA.US,D,20220526,000000,322.621,327.437,322.571,326.117,3273545.7752861,0
+DIA.US,D,20220527,000000,326.717,331.792,326.487,331.732,2775939.4696166,0
+DIA.US,D,20220531,000000,329.834,332.208,327.327,329.864,4358466.6632194,0
+DIA.US,D,20220601,000000,332.072,332.611,325.769,328.026,3725197.3227968,0
+DIA.US,D,20220602,000000,328.207,332.442,325.029,332.432,3722538.6176109,0
+DIA.US,D,20220603,000000,329.534,331.392,328.396,329.015,4155077.7185433,0
+DIA.US,D,20220606,000000,331.252,332.402,328.196,329.115,1959639.899152,0
+DIA.US,D,20220607,000000,326.487,332.132,326.487,331.832,2426500.9220367,0
+DIA.US,D,20220608,000000,330.224,331.587,328.228,329.045,2035014.5915767,0
+DIA.US,D,20220609,000000,327.826,329.654,322.671,322.671,2594117.4689269,0
+DIA.US,D,20220610,000000,317.986,318.446,314.001,314.051,4489274.7581568,0
+DIA.US,D,20220613,000000,307.188,309.305,303.851,305.269,6323668.2212616,0
+DIA.US,D,20220614,000000,306.298,307.113,301.623,303.99,3727747.9179825,0
+DIA.US,D,20220615,000000,306.088,310.364,301.953,306.918,7068098.6661542,0
+DIA.US,D,20220616,000000,301.063,301.353,297.719,299.595,4948506.0178914,0
+DIA.US,D,20220617,000000,297.966,301.272,296.088,298.416,4742783.6990481,0
+DIA.US,D,20220621,000000,302.781,306.158,302.312,304.979,3249847.6628732,0
+DIA.US,D,20220622,000000,301.223,307.366,301.023,304.3,6367668.9912717,0
+DIA.US,D,20220623,000000,305.359,306.748,302.472,306.428,3586259.9564686,0
+DIA.US,D,20220624,000000,308.886,314.799,308.806,314.699,3318181.191037,0
+DIA.US,D,20220627,000000,315.079,315.569,313.061,314.041,1898403.5922862,0
+DIA.US,D,20220628,000000,315.679,318.426,308.916,309.025,3033331.3613421,0
+DIA.US,D,20220629,000000,310.084,311.163,308.516,309.734,2465340.4405641,0
+DIA.US,D,20220630,000000,306.438,309.505,303.941,307.506,4121985.047332,0
+DIA.US,D,20220701,000000,307.088,310.993,304.46,310.534,3318390.4039074,0
+DIA.US,D,20220705,000000,306.288,309.445,303.271,309.395,3771568.5046592,0
+DIA.US,D,20220706,000000,309.684,311.973,307.626,310.094,2495811.4442747,0
+DIA.US,D,20220707,000000,312.222,313.951,311.294,313.631,2269821.5034823,0
+DIA.US,D,20220708,000000,313.181,314.819,311.853,313.141,2096404.0542759,0
+DIA.US,D,20220711,000000,311.343,313.421,310.853,311.383,2635851.9330105,0
+DIA.US,D,20220712,000000,310.244,313.231,308.286,309.654,2808814.9198093,0
+DIA.US,D,20220713,000000,305.878,309.624,304.8,307.436,3484712.6338529,0
+DIA.US,D,20220714,000000,302.352,306.548,301.163,306.088,2896052.6826997,0
+DIA.US,D,20220715,000000,310.626,312.594,308.967,312.474,3029339.7683663,0
+DIA.US,D,20220718,000000,315.573,316.162,309.546,310.466,2346312.4242826,0
+DIA.US,D,20220719,000000,312.884,318.211,312.474,317.921,3006692.328193,0
+DIA.US,D,20220720,000000,318.051,319.24,316.262,318.551,3244958.7279134,0
+DIA.US,D,20220721,000000,317.442,320.27,315.193,320.22,2161075.4950184,0
+DIA.US,D,20220722,000000,321.569,322.009,317.152,318.871,3266034.2352196,0
+DIA.US,D,20220725,000000,319.88,320.2,318.061,319.77,4004917.7272575,0
+DIA.US,D,20220726,000000,318.701,319.29,316.912,317.352,2102922.9842827,0
+DIA.US,D,20220727,000000,318.691,323.248,317.851,321.819,3340106.1933866,0
+DIA.US,D,20220728,000000,322.259,325.926,319.62,325.037,2690016.3961627,0
+DIA.US,D,20220729,000000,325.327,329.075,324.73,328.465,3227550.3969009,0
+DIA.US,D,20220801,000000,326.716,329.524,326.256,327.845,2747156.3059682,0
+DIA.US,D,20220802,000000,326.776,327.585,323.708,323.848,5397770.3186996,0
+DIA.US,D,20220803,000000,325.507,328.945,324.947,327.965,2566136.8795904,0
+DIA.US,D,20220804,000000,327.496,328.165,326.356,327.166,2427832.802731,0
+DIA.US,D,20220805,000000,324.877,327.995,324.737,327.775,2674024.9059776,0
+DIA.US,D,20220808,000000,329.614,330.923,327.516,328.225,2531504.3268256,0
+DIA.US,D,20220809,000000,328.085,328.745,326.996,327.715,1656084.8071811,0
+DIA.US,D,20220810,000000,332.4,333.632,331.766,333.002,2936166.4744696,0
+DIA.US,D,20220811,000000,335.621,336.6,332.982,333.512,2403023.0793459,0
+DIA.US,D,20220812,000000,334.601,337.719,333.992,337.63,2608413.9690224,0
+DIA.US,D,20220815,000000,335.911,339.648,335.861,339.169,1937599.8729177,0
+DIA.US,D,20220816,000000,338.619,342.886,338.549,341.537,3899404.1099686,0
+DIA.US,D,20220817,000000,339.468,341.857,338.502,339.998,2962085.8563839,0
+DIA.US,D,20220818,000000,339.998,340.798,338.769,340.378,1852024.0877793,0
+DIA.US,D,20220819,000000,338.149,338.459,336.06,336.84,2011525.7443891,0
+DIA.US,D,20220822,000000,332.912,333.322,329.964,330.564,2686076.0577602,0
+DIA.US,D,20220823,000000,330.114,331.253,328.445,328.915,2898931.377219,0
+DIA.US,D,20220824,000000,328.735,330.834,328.135,329.664,2583216.0152411,0
+DIA.US,D,20220825,000000,329.894,332.952,328.805,332.952,2500349.8381256,0
+DIA.US,D,20220826,000000,333.292,333.472,322.628,322.738,4193457.6166707,0
+DIA.US,D,20220829,000000,320.35,323.138,319.56,320.909,2898614.1889829,0
+DIA.US,D,20220830,000000,321.899,321.979,316.382,317.851,2928001.629024,0
+DIA.US,D,20220831,000000,318.271,319.98,315.413,315.463,2983336.467606,0
+DIA.US,D,20220901,000000,314.103,317.062,312.514,316.872,3229876.7774966,0
+DIA.US,D,20220902,000000,319.58,320.555,312.125,313.574,3828481.0205048,0
+DIA.US,D,20220906,000000,314.363,315.013,310.745,312.015,3322373.6699814,0
+DIA.US,D,20220907,000000,311.455,316.752,311.265,316.142,2521730.5265423,0
+DIA.US,D,20220908,000000,314.503,318.211,313.494,318.051,3303054.2048022,0
+DIA.US,D,20220909,000000,319.89,322.748,319.31,322.089,2480734.1971802,0
+DIA.US,D,20220912,000000,323.098,325.487,323.018,324.377,2488342.7124704,0
+DIA.US,D,20220913,000000,318.611,319.4,310.646,311.545,4303721.05275,0
+DIA.US,D,20220914,000000,312.175,313.294,309.346,311.875,2870550.5345453,0
+DIA.US,D,20220915,000000,311.445,313.334,309.346,310.176,3296583.3646679,0
+DIA.US,D,20220916,000000,305.778,308.397,305.169,307.867,4073367.3488364,0
+DIA.US,D,20220919,000000,305.189,310.006,305.109,309.966,2731639.0972465,0
+DIA.US,D,20220920,000000,307.507,307.807,304.399,306.838,2824495.2029072,0
+DIA.US,D,20220921,000000,308.337,310.086,301.541,301.631,5113688.7298542,0
+DIA.US,D,20220922,000000,301.381,302.79,299.712,300.342,3494568.8595965,0
+DIA.US,D,20220923,000000,297.643,297.823,292.221,295.684,4952231.9129501,0
+DIA.US,D,20220926,000000,294.425,296.064,291.322,292.546,4145844.3604788,0
+DIA.US,D,20220927,000000,294.605,296.354,289.328,291.127,3683166.7834503,0
+DIA.US,D,20220928,000000,292.177,297.85,290.877,296.554,3998062.6591022,0
+DIA.US,D,20220929,000000,294.625,294.675,289.678,292.037,3353112.9122526,0
+DIA.US,D,20220930,000000,291.037,293.286,286.87,287.13,3829450.5959014,0
+DIA.US,D,20221003,000000,290.383,296.194,289.298,294.615,3459609.1126576,0
+DIA.US,D,20221004,000000,298.433,303,298.264,302.96,4166229.4580599,0
+DIA.US,D,20221005,000000,299.552,304.369,298.623,302.61,2748558.1378885,0
+DIA.US,D,20221006,000000,301.291,303.13,298.433,299.052,3083529.9276358,0
+DIA.US,D,20221007,000000,296.554,296.714,291.262,292.796,3031099.8128686,0
+DIA.US,D,20221010,000000,294.105,294.745,289.918,291.787,3156359.1482974,0
+DIA.US,D,20221011,000000,291.007,295.959,290.551,292.117,3852206.1002056,0
+DIA.US,D,20221012,000000,292.286,294.395,291.197,291.987,4381340.1159542,0
+DIA.US,D,20221013,000000,286.96,301.551,286.45,300.382,7393970.9683775,0
+DIA.US,D,20221014,000000,302.36,304.175,296.014,296.644,5530375.013248,0
+DIA.US,D,20221017,000000,300.711,303.03,299.802,301.881,3557834.4046737,0
+DIA.US,D,20221018,000000,308.077,308.197,302.86,305.289,4688250.2524516,0
+DIA.US,D,20221019,000000,304.159,306.468,302.111,304.169,2941505.6430109,0
+DIA.US,D,20221020,000000,304.649,308.187,302.56,303.13,3576858.6946806,0
+DIA.US,D,20221021,000000,303.08,311.2,302.01,310.88,5357237,0
+DIA.US,D,20221024,000000,312.53,316.0001,311.6,315.05,4331651,0
+DIA.US,D,20221025,000000,314.38,318.78,314.11,318.49,6024809,0
+DIA.US,D,20221026,000000,317.98,321.72,317.77,318.38,5004116,0
+DIA.US,D,20221027,000000,321.5599,323.87,319.92,320.46,4262224,0
+DIA.US,D,20221028,000000,321.77,328.89,321.46,328.58,5251394,0
+DIA.US,D,20221031,000000,326.92,328.82,325.86,327.42,5128206,0
+DIA.US,D,20221101,000000,329.37,329.8284,324.8,326.41,4376357,0
+DIA.US,D,20221102,000000,325.46,330.75,321.32,321.36,7110318,0
+DIA.US,D,20221103,000000,319.35,321.85,317.18,319.87,4112743,0
+DIA.US,D,20221104,000000,323.61,326.1432,319.34,324.14,6263736,0
+DIA.US,D,20221107,000000,325.14,328.95,324.15,328.42,4518306,0
+DIA.US,D,20221108,000000,329.4714,333.5599,328.29,331.71,6349031,0
+DIA.US,D,20221109,000000,329.71,330.87,324.961,325.34,4799249,0
+DIA.US,D,20221110,000000,334.22,337.49,331.88,337.26,6002336,0
+DIA.US,D,20221111,000000,337.9,338.37,334.14,337.79,5190697,0
+DIA.US,D,20221114,000000,336.71,339.8704,335.564,335.77,3303299,0
+DIA.US,D,20221115,000000,338.49,340.12,333.42,336.21,4824088,0
+DIA.US,D,20221116,000000,335.67,337.25,335.55,336.07,3085454,0
+DIA.US,D,20221117,000000,332.73,336.78,332.73,336.1,3465797,0
+DIA.US,D,20221118,000000,337.46,338.15,335.26,337.37,3659103,0
+DIA.US,D,20221121,000000,337.66,338.6457,335.5349,337.05,2304118,0
+DIA.US,D,20221122,000000,338.89,341.12,338.39,340.96,4389436,0
+DIA.US,D,20221123,000000,340.61,342.58,339.99,341.95,3108531,0
+DIA.US,D,20221125,000000,342.09,343.795,342.03,343.52,1498294,0
+DIA.US,D,20221128,000000,341.69,342.98,337.95,338.49,3095274,0
+DIA.US,D,20221129,000000,337.93,339.37,336.61,338.48,2943615,0
+DIA.US,D,20221130,000000,338.65,346.19,336.18,346.15,6940401,0
+DIA.US,D,20221201,000000,346.75,346.76,341.69,344.41,5325874,0
+DIA.US,D,20221202,000000,340.86,345.41,340.86,344.74,3736481,0
+DIA.US,D,20221205,000000,342.45,343.305,339.03,340.03,3827240,0
+DIA.US,D,20221206,000000,339.77,340.649,334.72,336.46,5516318,0
+DIA.US,D,20221207,000000,336.14,338.33,335.54,336.44,3577139,0
+DIA.US,D,20221208,000000,337.74,339.65,337.06,338.46,3278409,0
+DIA.US,D,20221209,000000,337.67,339.11,335.2501,335.37,3815538,0
+DIA.US,D,20221212,000000,336.14,340.65,336.06,340.62,5017318,0
+DIA.US,D,20221213,000000,348.181,348.22,339.5,341.81,5274321,0
+DIA.US,D,20221214,000000,341.78,344.66,337.64,340.22,5498435,0
+DIA.US,D,20221215,000000,336.58,337.37,330.78,332.8,5871994,0
+DIA.US,D,20221216,000000,329.29,330.5,326.445,328.97,6672188,0
+DIA.US,D,20221219,000000,328.87,330.33,325.71,327.38,3709565,0
+DIA.US,D,20221220,000000,327.59,329.8693,326.41,328.38,4721741,0
+DIA.US,D,20221221,000000,331.541,334.3291,331.12,333.6,5086839,0
+DIA.US,D,20221222,000000,331.5,331.85,325.65,330.26,4876882,0
+DIA.US,D,20221223,000000,329.62,332.19,328.06,331.93,3997912,0
+DIA.US,D,20221227,000000,332.34,333.82,330.57,332.37,3098871,0
+DIA.US,D,20221228,000000,332.69,333.74,328.57,328.57,3102446,0
+DIA.US,D,20221229,000000,330.53,332.85,330.125,332.06,2458825,0
+DIA.US,D,20221230,000000,330.62,331.4,328.345,331.33,3881803,0
+DIA.US,D,20230103,000000,332.42,333.8276,328.3536,331.22,3910724,0
+DIA.US,D,20230104,000000,332.56,334.04,330.2,332.56,4137262,0
+DIA.US,D,20230105,000000,330.97,331.15,328.1,329.22,4350093,0
+DIA.US,D,20230106,000000,332.18,337.12,329.91,336.28,4800792,0
+DIA.US,D,20230109,000000,337.69,339.41,334.92,335.29,3864019,0
+DIA.US,D,20230110,000000,334.95,337.33,334.29,337.23,2277477,0
+DIA.US,D,20230111,000000,338.4,339.806,337.13,339.76,3265765,0
+DIA.US,D,20230112,000000,340.88,343,337.95,342,4332552,0
+DIA.US,D,20230113,000000,339.16,343.49,339.11,343.04,3473423,0
+DIA.US,D,20230117,000000,342.36,342.75,338.6304,339.16,3929658,0
+DIA.US,D,20230118,000000,339.57,340.2,332.7,332.97,5164250,0
+DIA.US,D,20230119,000000,331.06,332.455,329.965,330.63,3454233,0
+DIA.US,D,20230120,000000,330.82,333.73,329.35,333.67,4120190,0
+DIA.US,D,20230123,000000,334.69,337.75,333.05,336.17,3985295,0
+DIA.US,D,20230124,000000,334.96,337.72,333.7,337.1,3360938,0
+DIA.US,D,20230125,000000,334.24,337.64,332.55,337.32,4318605,0
+DIA.US,D,20230126,000000,338.45,339.46,336.2,339.36,2930873,0
+DIA.US,D,20230127,000000,339.4,341.535,338.16,339.61,2907380,0
+DIA.US,D,20230130,000000,338.461,340.43,336.845,337.06,3032739,0
+DIA.US,D,20230131,000000,337.6,340.86,336.51,340.83,2593457,0
+DIA.US,D,20230201,000000,339.12,343.27,335.58,340.87,6175391,0
+DIA.US,D,20230202,000000,341.51,341.51,338.01,340.43,5169417,0
+DIA.US,D,20230203,000000,338.77,341.67,337.96,338.98,6504277,0
+DIA.US,D,20230206,000000,337.65,339.56,336.69,338.48,2708370,0
+DIA.US,D,20230207,000000,336.95,342.305,336.19,341.52,4969583,0
+DIA.US,D,20230208,000000,340.37,341.46,338.84,339.42,2769515,0
+DIA.US,D,20230209,000000,341.75,342.56,336.0604,337.08,3094735,0
+DIA.US,D,20230210,000000,336.74,339.01,335.95,338.73,2523928,0
+DIA.US,D,20230213,000000,338.88,342.56,338.88,342.55,2653949,0
+DIA.US,D,20230214,000000,341.52,343.53,338.41,341.14,3501122,0
+DIA.US,D,20230215,000000,339.46,341.67,338.63,341.66,1972454,0
+DIA.US,D,20230216,000000,338.5,340.89,337.31,337.39,3229591,0
+DIA.US,D,20230217,000000,335.72,338.43,335.08,338.29,3034169,0
+DIA.US,D,20230221,000000,334.72,335.94,331.1,331.25,3142876,0
+DIA.US,D,20230222,000000,331.75,332.43,329.45,330.52,2896384,0
+DIA.US,D,20230223,000000,331.85,332.7499,327.98,331.67,5999610,0
+DIA.US,D,20230224,000000,327.83,329.135,326.43,328.12,3764680,0
+DIA.US,D,20230227,000000,330.73,331.98,328.2,329.06,2887324,0
+DIA.US,D,20230228,000000,328.87,328.87,326.51,326.57,3155346,0
+DIA.US,D,20230301,000000,326.04,327.82,325.3,327,3317538,0
+DIA.US,D,20230302,000000,327.57,331.2,326.8,330.44,3049578,0
+DIA.US,D,20230303,000000,331.52,334.43,330.415,334.21,3033470,0
+DIA.US,D,20230306,000000,334.63,336.12,334.18,334.68,2641708,0
+DIA.US,D,20230307,000000,334.67,334.92,328.72,328.87,5009229,0
+DIA.US,D,20230308,000000,328.92,329.5,326.6,328.49,3169584,0
+DIA.US,D,20230309,000000,329.72,330.44,322.4,323.08,4760947,0
+DIA.US,D,20230310,000000,322.54,324.87,318.43,319.73,7741647,0
+DIA.US,D,20230313,000000,316.76,323.17,316.66,318.82,6831617,0
+DIA.US,D,20230314,000000,322.21,323.71,318.71,322.19,4760458,0
+DIA.US,D,20230315,000000,316.9,319.8071,314.97,319.54,6518035,0
+DIA.US,D,20230316,000000,317.66,323.57,316.43,323.25,6579400,0
+DIA.US,D,20230317,000000,320.72,321.09,317.16,318.5,5314932,0
+DIA.US,D,20230320,000000,319.33,322.75,319.33,322.3,4694954,0
+DIA.US,D,20230321,000000,325.42,325.84,323.34,325.62,3527311,0
+DIA.US,D,20230322,000000,325.65,327.56,320.06,320.18,4378682,0
+DIA.US,D,20230323,000000,321.33,325.02,318.5,320.84,4772565,0
+DIA.US,D,20230324,000000,319.45,322.46,317.9086,322.32,4485455,0
+DIA.US,D,20230327,000000,324.59,325.57,323.3,324.31,3550881,0
+DIA.US,D,20230328,000000,323.99,325.65,322.84,323.81,2536520,0
+DIA.US,D,20230329,000000,326.58,327.1663,325.29,327.08,2531695,0
+DIA.US,D,20230330,000000,328.88,328.95,326.72,328.48,2486955,0
+DIA.US,D,20230331,000000,329.59,332.81,329.51,332.62,2837333,0
+DIA.US,D,20230403,000000,333.59,336.25,333.51,335.91,3450686,0
+DIA.US,D,20230404,000000,335.91,336.26,332.6301,333.94,2449871,0
+DIA.US,D,20230405,000000,334,335.45,333.76,334.82,2566604,0
+DIA.US,D,20230406,000000,334.35,335.31,333.28,334.9,2333279,0
+DIA.US,D,20230410,000000,334,335.96,333.4327,335.96,2834213,0
+DIA.US,D,20230411,000000,336.31,337.87,336.0148,336.9,2343093,0
+DIA.US,D,20230412,000000,338.61,339.01,335.96,336.61,3363762,0
+DIA.US,D,20230413,000000,337.07,340.58,336.07,340.37,3040854,0
+DIA.US,D,20230414,000000,339.94,340.85,337.31,338.84,3107859,0
+DIA.US,D,20230417,000000,339.12,339.93,337.99,339.92,2226394,0
+DIA.US,D,20230418,000000,339.94,340.2224,337.9,339.8,2191052,0
+DIA.US,D,20230419,000000,339.11,339.63,338.19,338.99,2854701,0
+DIA.US,D,20230420,000000,337.43,338.85,336.85,337.95,2179345,0
+DIA.US,D,20230421,000000,338.26,338.58,336.81,338.11,2470056,0
+DIA.US,D,20230424,000000,337.91,338.91,337.21,338.75,2288791,0
+DIA.US,D,20230425,000000,338.17,338.68,335.2,335.33,2745284,0
+DIA.US,D,20230426,000000,335.6,336.46,332.31,332.95,3588409,0
+DIA.US,D,20230427,000000,334.18,338.58,333.83,338.2,3066618,0
+DIA.US,D,20230428,000000,337.19,341.04,337.13,341.03,3651116,0
+DIA.US,D,20230501,000000,341.1,342.59,340.26,340.36,2296207,0
+DIA.US,D,20230502,000000,339.94,340,334.31,336.87,3275791,0
+DIA.US,D,20230503,000000,337.13,338.18,333.93,334.11,3924108,0
+DIA.US,D,20230504,000000,333.28,333.59,329.37,331.33,3576752,0
+DIA.US,D,20230505,000000,334.26,337.5,333.94,336.73,3542727,0
+DIA.US,D,20230508,000000,337.17,337.39,335.09,336.22,1789925,0
+DIA.US,D,20230509,000000,335.41,336.6785,335.15,335.77,1924858,0
+DIA.US,D,20230510,000000,337.4,337.85,332.49,335.49,3365513,0
+DIA.US,D,20230511,000000,333.74,333.87,331.47,333.33,2744652,0
+DIA.US,D,20230512,000000,334.42,334.45,331.31,333.2,2636361,0
+DIA.US,D,20230515,000000,333.51,334.26,331.86,333.77,2170988,0
+DIA.US,D,20230516,000000,332.71,333.07,330.28,330.35,2269518,0
+DIA.US,D,20230517,000000,332.14,335.17,330.89,334.61,3068819,0
+DIA.US,D,20230518,000000,333.9,336.4399,332.75,336.06,3553511,0
+DIA.US,D,20230519,000000,335.96,336.45,333.22,334.19,3706728,0
+DIA.US,D,20230522,000000,334.12,335.145,332.02,332.9,2555074,0
+DIA.US,D,20230523,000000,331.76,333.1,330.08,330.61,2526195,0
+DIA.US,D,20230524,000000,330,330.24,327.48,328.01,2978319,0
+DIA.US,D,20230525,000000,328.07,328.725,325.82,327.75,3499937,0
+DIA.US,D,20230526,000000,328.13,331.62,327.92,330.84,3580042,0
+DIA.US,D,20230530,000000,330.65,331.315,328.92,330.52,3474510,0
+DIA.US,D,20230531,000000,329.45,330.17,327.7,329.52,3067553,0
+DIA.US,D,20230601,000000,328.91,331.98,327.32,330.94,3081261,0
+DIA.US,D,20230602,000000,333.24,338.5,333.11,338.07,5584697,0
+DIA.US,D,20230605,000000,338.21,338.48,335.96,336.13,3415632,0
+DIA.US,D,20230606,000000,336.03,336.74,334.47,336.17,2824865,0
+DIA.US,D,20230607,000000,336.54,337.52,335.93,337.17,2739025,0
+DIA.US,D,20230608,000000,337.23,339.26,336.75,338.81,2703939,0
+DIA.US,D,20230609,000000,338.57,340.26,338.32,339.27,3164958,0
+DIA.US,D,20230612,000000,339.74,341.3,339.23,341.17,2044604,0
+DIA.US,D,20230613,000000,341.74,343.63,341.6,342.62,3259337,0
+DIA.US,D,20230614,000000,341.39,342.04,338.3401,340.42,3765987,0
+DIA.US,D,20230615,000000,340.35,345.58,340.18,344.77,4722543,0
+DIA.US,D,20230616,000000,345.35,345.73,342.72,342.95,5576750,0
+DIA.US,D,20230620,000000,341.3,341.61,339,340.46,3389014,0
+DIA.US,D,20230621,000000,339.62,340.91,338.68,339.43,3050709,0
+DIA.US,D,20230622,000000,338.94,339.93,338.24,339.34,2607943,0
+DIA.US,D,20230623,000000,337.12,338.19,336.22,337.16,3721634,0
+DIA.US,D,20230626,000000,336.8,338.08,335.95,337.14,2301911,0
+DIA.US,D,20230627,000000,337.1,339.65,337.1,339.23,1778826,0
+DIA.US,D,20230628,000000,338.73,338.94,337.43,338.63,2305022,0
+DIA.US,D,20230629,000000,338.41,341.39,338.11,341.16,2902696,0
+DIA.US,D,20230630,000000,343.22,344.58,342.76,343.85,3027462,0
+DIA.US,D,20230703,000000,343,344.53,342.78,344.07,1698417,0
+DIA.US,D,20230705,000000,342.38,343.74,342.25,342.81,2719386,0
+DIA.US,D,20230706,000000,340.24,340.87,337.7,339.23,3742373,0
+DIA.US,D,20230707,000000,337.97,340.4,337.19,337.43,2852239,0
+DIA.US,D,20230710,000000,337.4,339.65,337.17,339.58,2560175,0
+DIA.US,D,20230711,000000,340.74,342.92,339.9501,342.64,2483185,0
+DIA.US,D,20230712,000000,344.91,345.9,343.15,343.63,4140170,0
+DIA.US,D,20230713,000000,344.34,344.88,343.7,343.92,2472305,0
+DIA.US,D,20230714,000000,345.71,345.92,344.51,345.17,3293437,0
+DIA.US,D,20230717,000000,344.56,346.7,344.22,345.85,2862078,0
+DIA.US,D,20230718,000000,345.65,349.91,345.25,349.58,4626598,0
+DIA.US,D,20230719,000000,350.4,352.45,350.4,350.69,5864344,0
+DIA.US,D,20230720,000000,351.45,353.89,351.35,352.43,4561348,0
+DIA.US,D,20230721,000000,352.81,353.32,351.71,352.14,2971667,0
+DIA.US,D,20230724,000000,352.71,354.57,352.53,354.07,3073712,0
+DIA.US,D,20230725,000000,353.8,355.175,353.55,354.32,2548734,0
+DIA.US,D,20230726,000000,353.14,356.28,353.12,355.25,3084734,0
+DIA.US,D,20230727,000000,355.86,356.36,352.04,352.77,4771028,0
+DIA.US,D,20230728,000000,354.51,355.55,353.4299,354.48,3219645,0
+DIA.US,D,20230731,000000,354.57,355.6,354.19,355.57,2204747,0
+DIA.US,D,20230801,000000,355.27,356.7,355.14,356.2,2589490,0
+DIA.US,D,20230802,000000,354.48,355.2,352.11,352.74,5063656,0
+DIA.US,D,20230803,000000,351.6,353.39,351.115,351.99,3311075,0
+DIA.US,D,20230804,000000,353.12,354.96,350.195,350.65,4269365,0
+DIA.US,D,20230807,000000,352.04,354.87,351.88,354.62,2390841,0
+DIA.US,D,20230808,000000,352.42,353.35,349.921,353.02,3033619,0
+DIA.US,D,20230809,000000,352.87,353.676,350.54,351.28,2873270,0
+DIA.US,D,20230810,000000,353.15,355.92,351.19,351.89,4133509,0
+DIA.US,D,20230811,000000,351.19,353.72,350.61,353,2602563,0
+DIA.US,D,20230814,000000,352.73,353.5,351.77,353.21,3134119,0
+DIA.US,D,20230815,000000,351.67,352.02,349.18,349.61,2818665,0
+DIA.US,D,20230816,000000,349.3,351.52,347.71,347.77,3586802,0
+DIA.US,D,20230817,000000,348.95,349.32,344.82,345.06,4804147,0
+DIA.US,D,20230818,000000,342.95,345.91,342.68,345.12,3525368,0
+DIA.US,D,20230821,000000,345.3,345.7201,342.49,344.67,3176471,0
+DIA.US,D,20230822,000000,344.79,345.14,342.57,342.96,2816954,0
+DIA.US,D,20230823,000000,343.53,345.3999,343.25,344.83,2605361,0
+DIA.US,D,20230824,000000,344.32,346.97,340.97,341.03,3840818,0
+DIA.US,D,20230825,000000,342.46,344.55,340.35,343.5,3868478,0
+DIA.US,D,20230828,000000,345.21,346.67,344.5,345.71,2382720,0
+DIA.US,D,20230829,000000,345.56,348.75,345.4,348.62,3107659,0
+DIA.US,D,20230830,000000,349.1,350.73,348.52,349.4,2792868,0
+DIA.US,D,20230831,000000,350.92,351.28,347.74,347.81,2901394,0
+DIA.US,D,20230901,000000,349.93,350.36,347.75,348.98,2533213,0
+DIA.US,D,20230905,000000,349.08,349.275,346.9,346.98,1906879,0
+DIA.US,D,20230906,000000,346.45,346.51,343.4601,345,2748394,0
+DIA.US,D,20230907,000000,344.46,346.239,344.345,345.69,2378610,0
+DIA.US,D,20230908,000000,345.77,347.04,345.4785,346.51,1666272,0
+DIA.US,D,20230911,000000,348.02,348.59,346.51,347.37,1723147,0
+DIA.US,D,20230912,000000,346.64,349.3007,346.36,347.21,1813791,0
+DIA.US,D,20230913,000000,347.56,348.51,345.82,346.55,2025242,0
+DIA.US,D,20230914,000000,348.66,350.63,347.73,349.94,3489445,0
+DIA.US,D,20230915,000000,348.26,348.85,345.6,346.14,3581669,0
+DIA.US,D,20230918,000000,346.28,347.13,345.31,346.15,2122839,0
+DIA.US,D,20230919,000000,345.47,345.81,342.98,345.07,2741934,0
+DIA.US,D,20230920,000000,346.04,347.655,344.2,344.32,3413547,0
+DIA.US,D,20230921,000000,343.17,343.65,340.47,340.58,3489616,0
+DIA.US,D,20230922,000000,340.69,341.43,339.32,339.58,3376724,0
+DIA.US,D,20230925,000000,338.73,340.07,337.69,339.98,3104718,0
+DIA.US,D,20230926,000000,337.87,338.74,335.55,336.04,4657329,0
+DIA.US,D,20230927,000000,336.88,337.15,332.93,335.43,4442227,0
+DIA.US,D,20230928,000000,335.32,337.67,334.57,336.62,4053596,0
+DIA.US,D,20230929,000000,338.78,338.83,333.91,334.95,3786535,0
+DIA.US,D,20231002,000000,334.29,335.02,332.08,334.09,4192554,0
+DIA.US,D,20231003,000000,332.84,333.88,329.0401,329.98,4871058,0
+DIA.US,D,20231004,000000,330.13,331.46,328.605,330.99,4877148,0
+DIA.US,D,20231005,000000,330.82,331.75,329.39,331.17,3172173,0
+DIA.US,D,20231006,000000,330.35,335.64,328.48,334.1,4491275,0
+DIA.US,D,20231009,000000,332.95,336.38,332.59,336.09,3756331,0
+DIA.US,D,20231010,000000,337.2,339.005,336.03,337.45,3769439,0
+DIA.US,D,20231011,000000,338.19,338.84,336.16,338.03,2773946,0
+DIA.US,D,20231012,000000,338.77,338.77,334.57,336.27,3314958,0
+DIA.US,D,20231013,000000,337.48,339.61,335.52,336.68,5156179,0
+DIA.US,D,20231016,000000,338.77,340.91,338.41,339.89,3969257,0
+DIA.US,D,20231017,000000,338.33,341.52,338.27,339.99,3777752,0
+DIA.US,D,20231018,000000,339.74,339.97,336,336.63,4141227,0
+DIA.US,D,20231019,000000,336.69,338.62,333.76,334.12,5201842,0
+DIA.US,D,20231020,000000,333.38,334.23,331.13,331.19,3960811,0
+DIA.US,D,20231023,000000,329.9,332.33,328.88,329.32,3898317,0
+DIA.US,D,20231024,000000,331,332.7,329.85,331.44,3583946,0
+DIA.US,D,20231025,000000,332.22,332.69,329.83,330.35,3836267,0
+DIA.US,D,20231026,000000,330.16,331.015,327.36,327.82,4882581,0
+DIA.US,D,20231027,000000,327.84,327.88,323.21,324.19,4757335,0
+DIA.US,D,20231030,000000,326.39,330.02,326.37,329.23,4617188,0
+DIA.US,D,20231031,000000,329.18,330.68,327.84,330.48,3645788,0
+DIA.US,D,20231101,000000,330.92,333.36,330.1,332.68,4546185,0
+DIA.US,D,20231102,000000,334.78,338.52,334.41,338.39,5356290,0
+DIA.US,D,20231103,000000,340.12,341.615,339.39,340.61,4046874,0
+DIA.US,D,20231106,000000,340.86,341.64,339.89,341.04,2765984,0
+DIA.US,D,20231107,000000,340.73,342.07,340.3,341.54,2793667,0
+DIA.US,D,20231108,000000,342.1,342.59,339.94,341.12,2787851,0
+DIA.US,D,20231109,000000,342.01,342.05,338.77,339.11,3940744,0
+DIA.US,D,20231110,000000,340.81,343.3,339.27,343.01,3268678,0
+DIA.US,D,20231113,000000,342.38,344.3,342.23,343.57,2624538,0
+DIA.US,D,20231114,000000,347.52,349.52,346.67,348.42,4815484,0
+DIA.US,D,20231115,000000,349.29,350.78,348.98,350.27,3149383,0
+DIA.US,D,20231116,000000,349.58,350.801,348.75,350.02,3848044,0
+DIA.US,D,20231117,000000,349.78,350.22,348.73,349.43,2059642,0
+DIA.US,D,20231120,000000,349.1,352.24,349.07,351.52,2905683,0
+DIA.US,D,20231121,000000,351.11,351.21,350.36,350.82,1849505,0
+DIA.US,D,20231122,000000,351.89,353.14,351.5,352.56,3487554,0
+DIA.US,D,20231124,000000,353.16,353.95,353.04,353.8,1245089,0
+DIA.US,D,20231127,000000,353.63,354.14,352.78,353.32,2532411,0
+DIA.US,D,20231128,000000,353.49,355.14,353.09,354.11,2759614,0
+DIA.US,D,20231129,000000,354.97,356.13,354.37,354.65,2736296,0
+DIA.US,D,20231130,000000,356.71,360.18,356.45,360,4094295,0
+DIA.US,D,20231201,000000,360.02,363.25,359.86,363.05,5852530,0
+DIA.US,D,20231204,000000,361.15,362.95,361.02,362.64,4210952,0
+DIA.US,D,20231205,000000,361.86,362.26,360.7001,361.91,5372664,0
+DIA.US,D,20231206,000000,362.81,363.5508,360.83,361.22,5583698,0
+DIA.US,D,20231207,000000,361.96,362.36,360.93,361.83,3295633,0
+DIA.US,D,20231208,000000,361.76,363.68,361.38,363.12,2930386,0
+DIA.US,D,20231211,000000,363.6,364.87,363,364.69,3673195,0
+DIA.US,D,20231212,000000,365.41,366.68,364.43,366.41,3239554,0
+DIA.US,D,20231213,000000,366.6,371.74,366,371.74,4304814,0
+DIA.US,D,20231214,000000,372.71,373.67,371.26,373.33,5506997,0
+DIA.US,D,20231215,000000,371.74,373.39,371.33,372.63,6948448,0
+DIA.US,D,20231218,000000,373.29,373.87,372.76,372.98,3403210,0
+DIA.US,D,20231219,000000,373.24,375.56,373.12,375.5,3749223,0
+DIA.US,D,20231220,000000,374.67,376.34,370.61,370.8,4564730,0
+DIA.US,D,20231221,000000,372.89,374.13,371.16,373.88,3837525,0
+DIA.US,D,20231222,000000,373.64,375.31,372.58,373.8,3330672,0
+DIA.US,D,20231226,000000,373.68,376.09,373.58,375.35,2217790,0
+DIA.US,D,20231227,000000,375.1,376.79,374.75,376.56,3061156,0
+DIA.US,D,20231228,000000,376.52,377.69,376.52,377.03,2620375,0
+DIA.US,D,20231229,000000,376.95,377.46,375.27,376.87,3364544,0
+DIA.US,D,20240102,000000,374.8,377.815,374.8,377.09,5776310,0
+DIA.US,D,20240103,000000,375.57,376.12,373.9,374.21,6393601,0
+DIA.US,D,20240104,000000,374.84,377.22,374.4,374.54,4251858,0
+DIA.US,D,20240105,000000,374.43,376.25,373.21,374.64,5381678,0
+DIA.US,D,20240108,000000,373.4,376.97,372.47,376.84,4604945,0
+DIA.US,D,20240109,000000,374.8,375.6,373.75,375.18,3230886,0
+DIA.US,D,20240110,000000,375.55,377.47,375.29,376.95,2718694,0
+DIA.US,D,20240111,000000,377.77,378.12,374.25,377.17,4095747,0
+DIA.US,D,20240112,000000,377.48,378.25,374.73,375.91,3816872,0
+DIA.US,D,20240116,000000,374.97,375.53,372.04,373.66,4471566,0
+DIA.US,D,20240117,000000,371.75,373.7479,371.335,372.72,4360951,0
+DIA.US,D,20240118,000000,372.23,375.33,371.36,374.81,3953372,0
+DIA.US,D,20240119,000000,375.78,379.37,374.46,378.6,5218621,0
+DIA.US,D,20240122,000000,379.69,381.08,379.08,380.07,5433385,0
+DIA.US,D,20240123,000000,379.36,379.8499,377.98,379.04,3110079,0
+DIA.US,D,20240124,000000,380.21,380.62,377.94,378.09,3967156,0
+DIA.US,D,20240125,000000,379.07,380.56,377.92,380.48,3539123,0
+DIA.US,D,20240126,000000,379.98,382.1318,379.95,381.09,3220960,0
+DIA.US,D,20240129,000000,381,383.41,380.54,383.31,2730922,0
+DIA.US,D,20240130,000000,382.82,384.95,382.49,384.49,2747880,0
+DIA.US,D,20240131,000000,385.21,385.82,381.34,381.37,4476649,0
+DIA.US,D,20240201,000000,381.4,385.15,380.97,385.1,3652450,0
+DIA.US,D,20240202,000000,383.99,387.78,383.24,386.42,3344981,0
+DIA.US,D,20240205,000000,385.99,385.99,382.12,383.58,3761593,0
+DIA.US,D,20240206,000000,383.92,385.3739,383.5,385.08,2507834,0
+DIA.US,D,20240207,000000,386.39,387.45,385.65,386.67,2797604,0
+DIA.US,D,20240208,000000,387.47,387.6638,385.51,387.35,2549757,0
+DIA.US,D,20240209,000000,387.19,387.5,385.755,386.72,3526260,0
+DIA.US,D,20240212,000000,386.49,389.41,386.44,388.11,2412247,0
+DIA.US,D,20240213,000000,385.07,385.16,380.46,382.82,5325289,0
+DIA.US,D,20240214,000000,384,384.55,382.07,384.29,3465188,0
+DIA.US,D,20240215,000000,385.19,388.33,384.88,388.25,3497179,0
+DIA.US,D,20240216,000000,387.17,388.25,385.7,386.19,3772479,0
+DIA.US,D,20240220,000000,385.51,386.57,384.54,385.69,3295719,0
+DIA.US,D,20240221,000000,384.96,386.17,383.32,386.05,3031592,0
+DIA.US,D,20240222,000000,388.36,391.47,387.91,390.54,4990678,0
+DIA.US,D,20240223,000000,391.77,392.84,390.92,391.28,3451571,0
+DIA.US,D,20240226,000000,391.45,392.41,390.235,390.71,1914059,0
+DIA.US,D,20240227,000000,390.36,390.45,388.75,389.66,2370879,0
+DIA.US,D,20240228,000000,387.94,389.739,387.6,389.6,3313885,0
+DIA.US,D,20240229,000000,390.69,391.11,388.45,389.95,3026854,0
+DIA.US,D,20240301,000000,389.85,391.61,388.88,391.31,3857487,0
+DIA.US,D,20240304,000000,389.35,391.25,389.35,390.23,3048456,0
+DIA.US,D,20240305,000000,388.99,389.29,384.92,386.19,4132398,0
+DIA.US,D,20240306,000000,388.49,389.13,386.13,387.18,3039053,0
+DIA.US,D,20240307,000000,389.07,389.72,387.83,388.45,2965692,0
+DIA.US,D,20240308,000000,388.24,390.42,387.71,387.99,4256891,0
+DIA.US,D,20240311,000000,386.92,388.65,385.5,388.42,3395968,0
+DIA.US,D,20240312,000000,389.24,391.44,387.84,390.79,3275827,0
+DIA.US,D,20240313,000000,391.69,392.79,390.06,391.22,2788710,0
+DIA.US,D,20240314,000000,392.17,392.41,387.835,390.07,4471889,0
+DIA.US,D,20240315,000000,387.74,389.26,386.04,387,4372282,0
+DIA.US,D,20240318,000000,388.35,388.86,387.48,387.73,2060609,0
+DIA.US,D,20240319,000000,388.16,391.09,387.47,390.9,3303843,0
+DIA.US,D,20240320,000000,390.15,395.22,389.89,394.99,4823857,0
+DIA.US,D,20240321,000000,396.31,398.82,395.81,397.75,4348433,0
+DIA.US,D,20240322,000000,397.76,398.06,394.49,394.53,3156077,0
+DIA.US,D,20240325,000000,393.92,394.15,392.82,392.95,2535639,0
+DIA.US,D,20240326,000000,393.68,394.2699,392.63,392.85,3395400,0
+DIA.US,D,20240327,000000,395,397.58,394.47,397.56,4427305,0
+DIA.US,D,20240328,000000,398.06,398.56,397.04,397.76,3154954,0
+DIA.US,D,20240401,000000,397.82,398.05,394.73,395.33,3825242,0
+DIA.US,D,20240402,000000,391.97,392.14,390.28,391.63,4034859,0
+DIA.US,D,20240403,000000,391.68,392.92,389.99,391.26,3547020,0
+DIA.US,D,20240404,000000,394.03,394.24,385.6,386.02,5041177,0
+DIA.US,D,20240405,000000,386.35,390.45,386.08,388.86,4423450,0
+DIA.US,D,20240408,000000,389.05,390.14,388.57,389.1,2431263,0
+DIA.US,D,20240409,000000,389.62,389.98,385.73,388.84,4004661,0
+DIA.US,D,20240410,000000,384.92,385.97,383.03,384.51,5173092,0
+DIA.US,D,20240411,000000,385.47,386.08,382,384.54,3972750,0
+DIA.US,D,20240412,000000,382.31,382.93,378.81,379.87,5305137,0
+DIA.US,D,20240415,000000,383.33,383.82,376.6,377.31,4870703,0
+DIA.US,D,20240416,000000,379.74,379.93,377.04,377.98,4383476,0
+DIA.US,D,20240417,000000,379.21,380.19,376.14,377.45,4584927,0
+DIA.US,D,20240418,000000,379.05,380.93,376.85,377.84,4579224,0
+DIA.US,D,20240419,000000,378.69,381.03,377.92,379.8,5074659,0
+DIA.US,D,20240422,000000,381.73,384.44,379.81,382.37,4128981,0
+DIA.US,D,20240423,000000,383.69,385.59,382.91,385.02,3126359,0
+DIA.US,D,20240424,000000,384.87,385.4657,383.0201,384.44,3575814,0
+DIA.US,D,20240425,000000,379.79,381.55,377.48,380.92,4682844,0
+DIA.US,D,20240426,000000,380.75,383.34,380.53,382.31,4252374,0
+DIA.US,D,20240429,000000,383.1,384.03,382.07,383.8,3265901,0
+DIA.US,D,20240430,000000,382.46,382.749,378.08,378.13,3463622,0
+DIA.US,D,20240501,000000,378.38,383.48,377.98,378.89,5731591,0
+DIA.US,D,20240502,000000,381.15,382.91,378.9,382.23,3535552,0
+DIA.US,D,20240503,000000,387.14,387.99,385.06,386.77,4471092,0
+DIA.US,D,20240506,000000,388.32,388.74,386.83,388.45,2596106,0
+DIA.US,D,20240507,000000,389.17,389.75,388.34,388.74,2428600,0
+DIA.US,D,20240508,000000,388.34,390.91,388.19,390.48,2855082,0
+DIA.US,D,20240509,000000,390.11,394.26,390.01,394,4141242,0
+DIA.US,D,20240510,000000,395.25,395.8989,394.0958,395.18,3505595,0
+DIA.US,D,20240513,000000,396.38,396.61,394.07,394.46,2635805,0
+DIA.US,D,20240514,000000,394.54,396.245,393.81,395.58,2702732,0
+DIA.US,D,20240515,000000,397.24,399.5,396.94,399.28,3421205,0
+DIA.US,D,20240516,000000,399.75,400.995,399.13,399.21,2877239,0
+DIA.US,D,20240517,000000,399.11,400.02,398.44,399.95,2703120,0
+DIA.US,D,20240520,000000,399.77,400.72,397.8401,398.1,2094760,0
+DIA.US,D,20240521,000000,398.32,399.06,397.7697,398.78,1618266,0
+DIA.US,D,20240522,000000,397.95,398.8451,395.51,396.66,2647164,0
+DIA.US,D,20240523,000000,397.06,397.09,390.25,390.66,3361204,0
+DIA.US,D,20240524,000000,391.22,392.251,390.16,390.64,2072175,0
+DIA.US,D,20240528,000000,389.81,390.22,387.02,388.6,2176119,0
+DIA.US,D,20240529,000000,385.31,385.72,384.241,384.58,2714977,0
+DIA.US,D,20240530,000000,381.37,382.4,380.41,381.48,4070361,0
+DIA.US,D,20240531,000000,381.98,387.61,381.27,387.53,4748353,0
+DIA.US,D,20240603,000000,387.87,387.89,382.93,386.24,3614283,0
+DIA.US,D,20240604,000000,385,388.3783,384.54,387.51,2822456,0
+DIA.US,D,20240605,000000,388.6,388.97,385.9699,388.53,2181357,0
+DIA.US,D,20240606,000000,388.81,390.59,387.785,389.33,2241901,0
+DIA.US,D,20240607,000000,388.88,391.62,387.89,388.49,1952036,0
+DIA.US,D,20240610,000000,388.03,389.36,387.19,389.29,1382234,0
+DIA.US,D,20240611,000000,387.66,388.2,384.8971,387.97,2522641,0
+DIA.US,D,20240612,000000,391.58,391.91,386.69,387.69,3866703,0
+DIA.US,D,20240613,000000,386.82,387.67,384.59,386.88,3136085,0
+DIA.US,D,20240614,000000,384.62,386.54,383.63,386.46,2884306,0
+DIA.US,D,20240617,000000,385.25,389.21,384.98,388.58,2025268,0
+DIA.US,D,20240618,000000,388.91,390.19,388.02,389.14,1848654,0
+DIA.US,D,20240620,000000,388.74,393.11,388.38,392.07,3588047,0
+DIA.US,D,20240621,000000,391.67,392.47,390.46,391.34,2594616,0
+DIA.US,D,20240624,000000,392.47,395.59,391.9,393.98,3096624,0
+DIA.US,D,20240625,000000,393.56,394.1055,389.82,391.02,2923874,0
+DIA.US,D,20240626,000000,390.09,391.73,389.01,391.24,1501877,0
+DIA.US,D,20240627,000000,390.61,392.39,390.156,391.56,1601054,0
+DIA.US,D,20240628,000000,391.37,394.3199,389.2,391.13,3624358,0
+DIA.US,D,20240701,000000,392.08,394.29,390.26,391.46,2536492,0
+DIA.US,D,20240702,000000,390.79,393.29,390.69,393.29,1711557,0
+DIA.US,D,20240703,000000,393.73,394.055,392.1401,392.83,2319124,0
+DIA.US,D,20240705,000000,393.19,394,391.65,393.7,2011070,0
+DIA.US,D,20240708,000000,394.41,396.732,392.78,393.46,3374525,0
+DIA.US,D,20240709,000000,393.22,395.04,391.47,392.94,3826722,0
+DIA.US,D,20240710,000000,392.94,397.46,392.6303,397.26,4234313,0
+DIA.US,D,20240711,000000,397.5,398.89,396.31,397.63,4027421,0
+DIA.US,D,20240712,000000,398.86,402.69,398.12,400.32,4711778,0
+DIA.US,D,20240715,000000,402.47,403.58,401.4,402.36,4433484,0
+DIA.US,D,20240716,000000,403.86,409.985,403.85,409.66,6547601,0
+DIA.US,D,20240717,000000,408.56,412.34,408.56,411.93,4490623,0
+DIA.US,D,20240718,000000,410.68,413.86,406.05,406.72,4922194,0
+DIA.US,D,20240719,000000,405.37,406.06,401.95,402.95,4284514,0
+DIA.US,D,20240722,000000,404.04,404.73,402.22,404.15,2313989,0
+DIA.US,D,20240723,000000,404.29,405.29,403.22,403.49,1693478,0
+DIA.US,D,20240724,000000,401.73,402.63,398.08,398.67,3701277,0
+DIA.US,D,20240725,000000,398.63,404.39,398.3713,399.49,4179842,0
+DIA.US,D,20240726,000000,401.81,407.617,401.71,405.97,2810634,0
+DIA.US,D,20240729,000000,406.86,407,403.96,405.51,2039018,0
+DIA.US,D,20240730,000000,405.87,408.72,405.28,407.41,2576403,0
+DIA.US,D,20240731,000000,407.46,412.01,406.49,408.49,5634760,0
+DIA.US,D,20240801,000000,409.7,410.93,400.96,403.23,5497860,0
+DIA.US,D,20240802,000000,399.93,400.38,393.56,397.13,4844932,0
+DIA.US,D,20240805,000000,386.515,390.3,384.9309,386.81,8680170,0
+DIA.US,D,20240806,000000,387.56,394.52,386.26,389.96,4058038,0
+DIA.US,D,20240807,000000,392.63,394.79,387.2796,387.77,3969365,0
+DIA.US,D,20240808,000000,389.51,395.14,389.24,394.52,2993543,0
+DIA.US,D,20240809,000000,394.18,396.49,392.415,395.15,3380211,0
+DIA.US,D,20240812,000000,395.95,396.04,392.61,393.77,1902029,0
+DIA.US,D,20240813,000000,395.07,398.13,394.07,397.79,3510789,0
+DIA.US,D,20240814,000000,397.74,400.88,397.51,400.09,5230413,0
+DIA.US,D,20240815,000000,404.74,406.14,403.18,405.88,3764149,0
+DIA.US,D,20240816,000000,405.03,407.37,404.6,406.74,2789195,0
+DIA.US,D,20240819,000000,407.36,409.32,407.26,409.11,2012428,0
+DIA.US,D,20240820,000000,408.62,409.35,407.78,408.56,1999606,0
+DIA.US,D,20240821,000000,409.32,409.991,407.5901,408.99,1439005,0
+DIA.US,D,20240822,000000,409.7,410.5,406.02,407.48,2353499,0
+DIA.US,D,20240823,000000,409.29,412.32,408.56,411.83,3818288,0
+DIA.US,D,20240826,000000,412.64,414.515,411.6528,412.72,3144951,0
+DIA.US,D,20240827,000000,412.29,413.07,411.36,412.89,1710225,0
+DIA.US,D,20240828,000000,412.66,413.93,408.71,411.34,2732564,0
+DIA.US,D,20240829,000000,414.37,416.3,411.3,413.91,5024760,0
+DIA.US,D,20240830,000000,414.51,416.55,412.1212,416.21,2283768,0
+DIA.US,D,20240903,000000,414.19,415.18,408.62,410.25,3754717,0
+DIA.US,D,20240904,000000,409.97,412.5499,409.23,410.42,2131249,0
+DIA.US,D,20240905,000000,411.34,411.66,405.98,408.46,2234723,0
+DIA.US,D,20240906,000000,408.96,411,403.78,404.47,3350997,0
+DIA.US,D,20240909,000000,407.36,410.89,406.11,409.05,3038245,0
+DIA.US,D,20240910,000000,410.1,410.13,404.97,408.26,1970733,0
+DIA.US,D,20240911,000000,407.15,409.93,400.81,409.27,3134569,0
+DIA.US,D,20240912,000000,409.7,412,407.48,411.97,3132876,0
+DIA.US,D,20240913,000000,412.59,416.31,412.35,414.94,5210253,0
+DIA.US,D,20240916,000000,416.45,418.55,415.65,417.38,3881097,0
+DIA.US,D,20240917,000000,418.29,419.49,415.81,417.26,2561665,0
+DIA.US,D,20240918,000000,417.5,421,415.55,416.19,3173627,0
+DIA.US,D,20240919,000000,421.98,422.78,419.38,421.41,4073004,0
+DIA.US,D,20240920,000000,419.38,421.2988,418.5,420.57,2902184,0
+DIA.US,D,20240923,000000,421.12,421.7,420,421.11,2318707,0
+DIA.US,D,20240924,000000,421.67,422.65,420.38,422.13,2790689,0
+DIA.US,D,20240925,000000,422.44,422.94,418.38,419.12,2047993,0
+DIA.US,D,20240926,000000,421.24,422.12,420.2,421.62,2703650,0
+DIA.US,D,20240927,000000,422.59,426.2,422.24,422.95,3667678,0
+DIA.US,D,20240930,000000,422.42,423.3,419.08,423.12,3822989,0
+DIA.US,D,20241001,000000,422.42,423.15,419.29,421.5,5101268,0
+DIA.US,D,20241002,000000,421.83,422.5,419.58,421.91,2599556,0
+DIA.US,D,20241003,000000,420.34,421.1237,418.28,419.98,2534363,0
+DIA.US,D,20241004,000000,422.37,423.61,419.66,423.41,2522161,0
+DIA.US,D,20241007,000000,422.11,422.93,418.26,419.61,2632595,0
+DIA.US,D,20241008,000000,420.51,421.28,418.71,420.8,1872930,0
+DIA.US,D,20241009,000000,420.89,425.66,420.03,425.05,3935112,0
+DIA.US,D,20241010,000000,425,425.07,423.04,424.66,2178990,0
+DIA.US,D,20241011,000000,425.28,429.07,425.01,428.73,3753545,0
+DIA.US,D,20241014,000000,428.32,431.42,427.19,430.89,2180640,0
+DIA.US,D,20241015,000000,429.33,430.13,427.03,427.54,3291230,0
+DIA.US,D,20241016,000000,427.18,431.08,426.92,430.72,2583653,0
+DIA.US,D,20241017,000000,432.54,432.89,431.2,432.45,3462757,0
+DIA.US,D,20241018,000000,432.26,433.2,430.33,432.64,2303743,0
+DIA.US,D,20241021,000000,432.43,433.04,428.76,429.37,2702554,0
+DIA.US,D,20241022,000000,427.64,430.42,427.1596,429.31,2306146,0
+DIA.US,D,20241023,000000,427.03,427.7599,422.92,425.16,4006476,0
+DIA.US,D,20241024,000000,424.32,424.67,421.94,423.78,1936579,0
+DIA.US,D,20241025,000000,425.45,426,420.47,421.14,2518806,0
+DIA.US,D,20241028,000000,423.55,424.82,423.27,424.07,2912041,0
+DIA.US,D,20241029,000000,422.23,424.97,421.76,422.5,2697731,0
+DIA.US,D,20241030,000000,422.02,424.6501,421.45,421.75,2921224,0
+DIA.US,D,20241031,000000,419.23,419.93,417.02,417.67,4297147,0
+DIA.US,D,20241101,000000,419.67,423.2996,419.31,420.36,3856415,0
+DIA.US,D,20241104,000000,419.84,420.3,416.44,418.05,3125409,0
+DIA.US,D,20241105,000000,418.27,422.6199,417.71,422.3,3093111,0
+DIA.US,D,20241106,000000,434.66,437.785,433.71,437.23,7271813,0
+DIA.US,D,20241107,000000,437.53,438.2471,436.43,437.39,4267866,0
+DIA.US,D,20241108,000000,438.3,441.7,437.4,440.11,5014343,0
+DIA.US,D,20241111,000000,441.88,444.87,441.82,443.01,4065119,0
+DIA.US,D,20241112,000000,443.58,444.22,439.0501,439.39,3482998,0
+DIA.US,D,20241113,000000,439.91,441.55,438.44,439.81,2631015,0
+DIA.US,D,20241114,000000,440.59,440.94,437.101,437.7,2528346,0
+DIA.US,D,20241115,000000,435.84,436.51,433.52,434.51,3486886,0
+DIA.US,D,20241118,000000,434.17,435.33,433.19,434.19,2245512,0
+DIA.US,D,20241119,000000,430.73,434.12,429.6401,432.84,3202450,0
+DIA.US,D,20241120,000000,433.53,434.91,430.92,434.29,3955955,0
+DIA.US,D,20241121,000000,435.86,440.54,433.63,438.97,7557979,0
+DIA.US,D,20241122,000000,439.59,443.57,439.32,443.16,5492783,0
+DIA.US,D,20241125,000000,446.61,448.4,445.4,447.56,2976142,0
+DIA.US,D,20241126,000000,446.56,449.33,444.66,448.88,4126540,0
+DIA.US,D,20241127,000000,449.18,450.64,447.37,447.74,2985905,0
+DIA.US,D,20241129,000000,448.3,451.28,448.24,450.09,3474056,0
+DIA.US,D,20241202,000000,450.61,451,447.93,448.74,2661196,0
+DIA.US,D,20241203,000000,449.15,449.6,446.61,447.89,1697433,0
+DIA.US,D,20241204,000000,449.85,451.55,448.78,450.94,3694365,0
+DIA.US,D,20241205,000000,450.48,451.48,448.35,448.67,1917595,0
+DIA.US,D,20241206,000000,449.49,449.96,446.78,447.15,1974297,0
+DIA.US,D,20241209,000000,447.65,448.28,444.8005,445.08,1998597,0
+DIA.US,D,20241210,000000,444.51,445.8,442.95,443.69,2460960,0
+DIA.US,D,20241211,000000,444.11,444.74,442.38,442.51,2084329,0
+DIA.US,D,20241212,000000,442.49,443.12,440.0549,440.27,3585334,0
+DIA.US,D,20241213,000000,440.86,441.53,438.92,439.37,2548412,0
+DIA.US,D,20241216,000000,439.65,440.67,437.95,438.37,1987507,0
+DIA.US,D,20241217,000000,436.18,436.825,434.43,435.57,3130266,0
+DIA.US,D,20241218,000000,435.98,438.04,423.98,424.22,6135731,0
+DIA.US,D,20241219,000000,427.51,428.97,424.45,424.53,4947992,0
+DIA.US,D,20241220,000000,422.06,432.08,421.72,428.54,6069637,0
+DIA.US,D,20241223,000000,427.3,429.439,424.98,428.89,2602672,0
+DIA.US,D,20241224,000000,428.89,432.63,428.28,432.5,1431692,0
+DIA.US,D,20241226,000000,430.97,433.67,430.92,433.21,1869575,0
+DIA.US,D,20241227,000000,430.58,432.29,427.43,430,2429126,0
+DIA.US,D,20241230,000000,425.47,427.66,422.52,425.77,3858271,0
+DIA.US,D,20241231,000000,426.91,427.7399,424.035,425.5,2442722,0
+DIA.US,D,20250102,000000,428.34,428.96,421.59,423.8,4234923,0
+DIA.US,D,20250103,000000,425.85,427.77,424.2,427.16,2203508,0
+DIA.US,D,20250106,000000,428.86,431.12,426.08,427.13,3463299,0
+DIA.US,D,20250107,000000,428.9,429.32,423.86,425.33,2053905,0
+DIA.US,D,20250108,000000,425.41,426.56,423.26,426.13,2020174,0
+DIA.US,D,20250110,000000,424.28,424.33,418.8,419.33,3415503,0
+DIA.US,D,20250113,000000,418.76,423.24,418.51,422.96,2608118,0
+DIA.US,D,20250114,000000,424.88,425.51,421.55,425.15,2643309,0
+DIA.US,D,20250115,000000,431.56,433.28,430.5,432.24,4059801,0
+DIA.US,D,20250116,000000,432.09,432.91,430.76,431.56,2532462,0
+DIA.US,D,20250117,000000,434.52,436.39,433.97,434.72,2771044,0
+DIA.US,D,20250121,000000,436.35,440.43,436.31,440.1,2113769,0
+DIA.US,D,20250122,000000,441.49,442,440.3501,441.28,3724065,0
+DIA.US,D,20250123,000000,441.59,445.45,441.52,445.38,2352493,0
+DIA.US,D,20250124,000000,444.74,445.48,443.34,444.12,2022306,0
+DIA.US,D,20250127,000000,440.64,447.31,440.54,447.12,3822372,0
+DIA.US,D,20250128,000000,447.2,449.74,446.18,448.41,2233472,0
+DIA.US,D,20250129,000000,448.21,449.61,445.768,447.18,2225147,0
+DIA.US,D,20250130,000000,446.54,450.11,446.35,448.82,2322567,0
+DIA.US,D,20250131,000000,450.03,450.36,445.04,445.39,3087430,0
+DIA.US,D,20250203,000000,439.71,445.895,438.7,444.27,4527691,0
+DIA.US,D,20250204,000000,444.23,446,443.27,445.53,1890532,0
+DIA.US,D,20250205,000000,445.72,448.8499,443.41,448.67,2273413,0
+DIA.US,D,20250206,000000,449.35,449.73,445.39,447.36,1867218,0
+DIA.US,D,20250207,000000,447.78,448.49,442.8,443.12,2259216,0
+DIA.US,D,20250210,000000,445.82,446.27,443.1,444.78,1858118,0
+DIA.US,D,20250211,000000,443.34,446.54,443.2347,446.11,1436190,0
+DIA.US,D,20250212,000000,442.34,444.79,441.07,443.63,2444480,0
+DIA.US,D,20250213,000000,445.23,447.85,443.7,447.26,2961542,0
+DIA.US,D,20250214,000000,447.1,448.0387,445.35,445.79,2005431,0
+DIA.US,D,20250218,000000,445.28,446,443.63,445.92,2451246,0
+DIA.US,D,20250219,000000,444.78,446.8,443.55,446.67,2239430,0
+DIA.US,D,20250220,000000,445.27,445.56,439.965,442.39,2959978,0
+DIA.US,D,20250221,000000,439.1,439.39,433.3504,434.15,3842204,0
+DIA.US,D,20250224,000000,435.83,436.9,433.345,434.53,3629338,0
+DIA.US,D,20250225,000000,435.535,437.54,432.6518,436.13,2953060,0
+DIA.US,D,20250226,000000,436.44,438.52,433,434.34,2427844,0
+DIA.US,D,20250227,000000,434.44,438.75,432.1,432.35,3296871,0
+DIA.US,D,20250228,000000,433.06,438.82,431.02,438.37,3249923,0
+DIA.US,D,20250303,000000,439.54,440.69,429.4763,432.09,3925156,0
+DIA.US,D,20250304,000000,429.68,431.089,423.85,425.57,3586896,0
+DIA.US,D,20250305,000000,425.21,431.6,424.4468,430.47,3018256,0
+DIA.US,D,20250306,000000,426.17,430.12,424.0432,425.9,2824083,0
+DIA.US,D,20250307,000000,424.1,429.32,421.98,428.26,3719528,0
+DIA.US,D,20250310,000000,423.39,426.05,416.62,419.49,3442821,0
+DIA.US,D,20250311,000000,418.47,419.03,412.25,414.74,3893357,0
+DIA.US,D,20250312,000000,416.96,417.57,410.56,413.95,2960538,0
+DIA.US,D,20250313,000000,413.35,414.19,407.25,408.78,2557224,0
+DIA.US,D,20250314,000000,410.83,415.91,409.91,415.36,2422739,0
+DIA.US,D,20250317,000000,414.98,420.7803,414.84,419.21,2140987,0
+DIA.US,D,20250318,000000,418.42,418.67,414.88,416.53,1844136,0
+DIA.US,D,20250319,000000,417.61,422.493,416.8007,420.42,1813839,0
+DIA.US,D,20250320,000000,417.902,423.14,417.64,420.12,1646459,0
+DIA.US,D,20250321,000000,416.05,420.005,414.19,419.62,2486041,0
+DIA.US,D,20250324,000000,423.35,426.23,422.785,425.49,2474881,0
+DIA.US,D,20250325,000000,426.32,426.84,424.36,425.82,3997626,0
+DIA.US,D,20250326,000000,426.33,428.14,423.14,424.23,2444349,0
+DIA.US,D,20250327,000000,423.68,425.09,421.455,422.94,1645967,0
+DIA.US,D,20250328,000000,421.98,422.38,415.2,415.62,2600579,0
+DIA.US,D,20250331,000000,412.2,421.36,411.4366,419.88,2985264,0
+DIA.US,D,20250401,000000,418.42,421.2845,415,419.59,2384809,0
+DIA.US,D,20250402,000000,416.37,423.65,416.18,422.03,2299827,0
+DIA.US,D,20250403,000000,410.92,411.61,404.995,405.22,7440084,0
+DIA.US,D,20250404,000000,394.93,396.65,382.68,383.22,8667239,0
+DIA.US,D,20250407,000000,371.38,392.21,366.32,379.57,12718199,0
+DIA.US,D,20250408,000000,393.475,394.36,371.03,376.48,7282963,0
+DIA.US,D,20250409,000000,372.04,407.79,372.04,406.08,9861130,0
+DIA.US,D,20250410,000000,399.6,400.19,384.31,395.68,6624236,0
+DIA.US,D,20250411,000000,394.44,404.09,392.69,401.91,3789884,0
+DIA.US,D,20250414,000000,407.48,407.86,401.71,405.42,2286204,0
+DIA.US,D,20250415,000000,405.83,408.02,403.53,403.71,2387293,0
+DIA.US,D,20250416,000000,402.31,404.29,394.04,396.77,3004415,0
+DIA.US,D,20250417,000000,391.48,394.415,389.51,391.36,4537456,0
+DIA.US,D,20250421,000000,388.46,388.7,378.35,381.62,2881801,0
+DIA.US,D,20250422,000000,386.07,392.66,385.2,391.87,3308116,0
+DIA.US,D,20250423,000000,399.28,403.75,394.9,395.91,4049198,0
+DIA.US,D,20250424,000000,395.42,401.68,393.8,400.98,4010459,0
+DIA.US,D,20250425,000000,400.01,401.365,397.14,401.02,1790787,0
+DIA.US,D,20250428,000000,401.8,404.17,398.72,402.27,1534705,0
+DIA.US,D,20250429,000000,402.4,406.315,402.2,405.21,1888093,0
+DIA.US,D,20250430,000000,402.27,407.78,397.41,406.34,2487378,0
+DIA.US,D,20250501,000000,408.55,410.93,407.02,407.42,1917616,0
+DIA.US,D,20250502,000000,411.78,413.87,410.33,413.04,2277654,0
+DIA.US,D,20250505,000000,410.82,414.44,410.46,412.26,3866016,0
+DIA.US,D,20250506,000000,408.47,411.74,407.51,408.24,1745633,0
+DIA.US,D,20250507,000000,409.86,412.8,408.15,411.05,2421805,0
+DIA.US,D,20250508,000000,413.05,417.745,411.57,413.88,2001047,0
+DIA.US,D,20250509,000000,414.44,415.17,411.57,412.42,1789232,0
+DIA.US,D,20250512,000000,422.96,424.3,421.09,424.23,2398556,0
+DIA.US,D,20250513,000000,422.68,423.99,421.42,421.51,3018020,0
+DIA.US,D,20250514,000000,422.08,422.66,419.61,420.55,3064821,0
+DIA.US,D,20250515,000000,418.54,423.68,418.49,423.48,3927032,0
+DIA.US,D,20250516,000000,423.74,426.7762,422.5,426.55,2430329,0
+DIA.US,D,20250519,000000,423.7,428.655,423.63,428.04,3121517,0
+DIA.US,D,20250520,000000,427.4,428.2,425.03,426.97,1970965,0
+DIA.US,D,20250521,000000,423.09,424.57,418.09,418.75,3624765,0
+DIA.US,D,20250522,000000,417.87,421.15,417.37,418.82,2638591,0
+DIA.US,D,20250523,000000,413.935,418.17,413.83,416.33,3117772,0
+DIA.US,D,20250527,000000,420.7,423.86,419.19,423.85,3126608,0
+DIA.US,D,20250528,000000,423.73,424.83,420.7447,421.42,1790927,0
+DIA.US,D,20250529,000000,422.46,423.02,418.58,422.46,2753800,0
+DIA.US,D,20250530,000000,422.16,424.27,419.51,422.85,2957485,0
+DIA.US,D,20250602,000000,421.31,423.85,419.08,423.71,2636116,0
+DIA.US,D,20250603,000000,423.07,426.37,422.47,426.01,2332639,0
+DIA.US,D,20250604,000000,426.38,427.16,424.86,424.94,2163286,0
+DIA.US,D,20250605,000000,425.945,426.82,422.86,423.97,3045541,0
+DIA.US,D,20250606,000000,427.78,430.09,426.55,428.38,3081395,0
+DIA.US,D,20250609,000000,428.52,429.72,426.43,428.36,2680153,0
+DIA.US,D,20250610,000000,428.265,430.1,427.87,429.61,2022579,0
+DIA.US,D,20250611,000000,429.86,432.06,428.1701,429.6,3024990,0
+DIA.US,D,20250612,000000,428.2,430.55,426.97,430.49,2587726,0
+DIA.US,D,20250613,000000,426.11,426.92,421.6,422.81,4826106,0
+DIA.US,D,20250616,000000,425.05,428.2,424.88,426.28,3177117,0
+DIA.US,D,20250617,000000,424.46,426.42,422.355,423.11,2450203,0
+DIA.US,D,20250618,000000,423.67,426.21,422.23,422.84,2786662,0
+DIA.US,D,20250620,000000,423.37,424.15,420.72,421.76,3810581,0
+DIA.US,D,20250623,000000,422,425.96,419.62,425.72,4314993,0
+DIA.US,D,20250624,000000,428.53,431.73,427.68,430.79,4958177,0
+DIA.US,D,20250625,000000,430.75,430.91,428.5107,429.86,3265488,0
+DIA.US,D,20250626,000000,430.82,434.19,430.8,433.93,2444826,0
+DIA.US,D,20250627,000000,435.15,439.5599,435.1,438,3620975,0
+DIA.US,D,20250630,000000,440.45,441.26,438.66,440.65,2827785,0
+DIA.US,D,20250701,000000,440.22,445.9698,440,444.89,4520301,0
+DIA.US,D,20250702,000000,444.68,445.4,443.37,444.71,3141705,0
+DIA.US,D,20250703,000000,445.67,448.86,445.57,448.09,2807079,0
+DIA.US,D,20250707,000000,447.38,447.84,441.56,444,3657454,0
+DIA.US,D,20250708,000000,443.69,444.38,442.05,442.38,3563168,0
+DIA.US,D,20250709,000000,444.39,445.6,442.28,444.52,3251947,0
+DIA.US,D,20250710,000000,444.38,447.81,443.7,446.5,2265474,0
+DIA.US,D,20250711,000000,443.67,444.46,442.76,443.57,3345528,0
+DIA.US,D,20250714,000000,443.11,444.76,442.475,444.58,2244693,0
+DIA.US,D,20250715,000000,444.58,445.17,440.14,440.15,3810728,0
+DIA.US,D,20250716,000000,441.86,442.61,437.64,442.36,4230349,0
+DIA.US,D,20250717,000000,442.05,445.61,441.98,445.22,3790818,0
+DIA.US,D,20250718,000000,445.73,445.78,442.12,443.26,3901882,0
+DIA.US,D,20250721,000000,444.2,446.01,443.14,443.44,2548793,0
+DIA.US,D,20250722,000000,442.86,445.45,442.84,444.96,3091574,0
+DIA.US,D,20250723,000000,447.25,450.25,446.35,450.21,5486453,0
+DIA.US,D,20250724,000000,447.01,449.1299,446.75,447.11,5078312,0
+DIA.US,D,20250725,000000,447.53,449.41,446.4102,449.02,3710570,0
+DIA.US,D,20250728,000000,448.66,449.48,447.375,448.34,2864164,0
+DIA.US,D,20250729,000000,448.63,448.85,445.65,446.48,3146231,0
+DIA.US,D,20250730,000000,446.71,447.38,442.61,444.76,3765038,0
+DIA.US,D,20250731,000000,445.27,446.2,440.5,441.33,4223300,0
+DIA.US,D,20250801,000000,437.75,437.76,433.4,435.72,5980267,0
+DIA.US,D,20250804,000000,437.88,441.9,437.59,441.81,5065759,0
+DIA.US,D,20250805,000000,441.8,443,439.21,441.14,4081646,0
+DIA.US,D,20250806,000000,442.11,442.95,440.13,441.97,2975320,0
+DIA.US,D,20250807,000000,444.27,445.01,437.98,439.72,5205117,0
+DIA.US,D,20250808,000000,440.805,442.88,440.31,441.92,3684535,0
+DIA.US,D,20250811,000000,442.33,442.87,439.23,440.01,3538085,0
+DIA.US,D,20250812,000000,441.69,445.15,441.14,444.68,5022444,0
+DIA.US,D,20250813,000000,446.44,449.65,446.05,449.42,6203249,0
+DIA.US,D,20250814,000000,447.74,449.64,446.98,449.16,4553233,0
+DIA.US,D,20250815,000000,451.94,452.05,448.97,449.53,5584422,0
+DIA.US,D,20250818,000000,449.35,449.97,448.63,449.05,3809103,0
+DIA.US,D,20250819,000000,449.85,452.15,448.21,449.29,5794907,0
+DIA.US,D,20250820,000000,449.79,450.521,447.67,449.36,4731362,0
+DIA.US,D,20250821,000000,447.72,449.07,445.88,447.95,3780697,0
+DIA.US,D,20250822,000000,450.42,457.87,450.29,456.64,8534747,0
+DIA.US,D,20250825,000000,455.64,456.19,453.03,453.07,3898185,0
+DIA.US,D,20250826,000000,452.79,454.75,452.54,454.49,3190529,0
+DIA.US,D,20250827,000000,454.28,456.64,454.21,456.03,2943854,0
+DIA.US,D,20250828,000000,456.53,457.2,454.79,456.79,3576486,0
+DIA.US,D,20250829,000000,456.12,456.84,454.28,456.09,3606349,0
+DIA.US,D,20250902,000000,451.99,453.7,450.155,453.61,6009245,0
+DIA.US,D,20250903,000000,452.88,453.74,450.53,453.26,3948168,0
+DIA.US,D,20250904,000000,453.55,457.26,452.56,457.05,4524180,0
+DIA.US,D,20250905,000000,457.12,458.67,452.98,454.99,5828244,0
+DIA.US,D,20250908,000000,455.38,456.29,453.63,456.2,4395206,0
+DIA.US,D,20250909,000000,455.96,458.55,455.215,458.01,5979376,0
+DIA.US,D,20250910,000000,457.71,457.9,454.71,455.93,5412176,0
+DIA.US,D,20250911,000000,456.85,462.32,456.6,461.92,6352064,0
+DIA.US,D,20250912,000000,461.25,461.69,459.07,459.32,3784556,0
+DIA.US,D,20250915,000000,460.005,460.91,458.83,460.07,4862187,0
+DIA.US,D,20250916,000000,460.11,460.795,457.78,458.78,4526064,0
+DIA.US,D,20250917,000000,459.79,463.8496,457.96,461.26,5998016,0
+DIA.US,D,20250918,000000,461.29,464.37,460.66,462.63,6681016,0
+DIA.US,D,20250919,000000,462.72,463.78,460.87,462.94,5871474,0
+DIA.US,D,20250922,000000,461.16,464.29,460.16,463.67,4074879,0
+DIA.US,D,20250923,000000,464.22,467,462.025,462.87,5904580,0
+DIA.US,D,20250924,000000,463.45,464.4241,460.795,461.02,4588788,0
+DIA.US,D,20250925,000000,459.9,461.08,457.71,459.43,4767189,0
+DIA.US,D,20250926,000000,461.27,463.41,460.3171,462.28,4167209,0
+DIA.US,D,20250929,000000,463.76,463.775,461.31,463.04,3752701,0
+DIA.US,D,20250930,000000,462.615,464.09,460.84,463.74,4253321,0
+DIA.US,D,20251001,000000,462.57,465.14,462.55,464.26,4551576,0
+DIA.US,D,20251002,000000,464.31,465.77,462.615,465.11,5458620,0
+DIA.US,D,20251003,000000,465.79,470.38,465.68,467.51,9693908,0
+DIA.US,D,20251006,000000,468.315,468.47,464.23,466.84,7405391,0
+DIA.US,D,20251007,000000,467.55,468.61,464.39,465.97,7368743,0
+DIA.US,D,20251008,000000,467.32,468.13,464.93,466.07,4621175,0
+DIA.US,D,20251009,000000,466.17,466.78,462.61,463.5,5410969,0
+DIA.US,D,20251010,000000,465.12,466.5,454.72,454.87,9309145,0
+DIA.US,D,20251013,000000,458.23,461.56,458.06,460.68,6272494,0
+DIA.US,D,20251014,000000,457.03,465.22,454.56,462.71,7827371,0
+DIA.US,D,20251015,000000,464.67,466.94,460.25,462.71,6187089,0
+DIA.US,D,20251016,000000,463.37,464.27,457.84,459.56,8149547,0
+DIA.US,D,20251017,000000,459.3,463.11,458.92,461.78,8439860,0
+DIA.US,D,20251020,000000,463.45,467.53,463.43,467.02,4556554,0
+DIA.US,D,20251021,000000,467.07,471.2499,466.91,469.22,5951558,0
+DIA.US,D,20251022,000000,469.21,469.24,464.48,465.78,7604676,0
+DIA.US,D,20251023,000000,465.55,467.97,464.86,467.29,5144161,0
+DIA.US,D,20251024,000000,470.02,473.24,469.28,472.21,7228912,0
+DIA.US,D,20251027,000000,474.755,475.62,473.71,475.35,4720172,0
+DIA.US,D,20251028,000000,478.8,479.405,476.815,477.15,9435484,0
+DIA.US,D,20251029,000000,478.65,480.39,474.49,476.37,9955484,0
+DIA.US,D,20251030,000000,474.1,480.15,473.91,475.01,9338304,0
+DIA.US,D,20251031,000000,475.86,477.16,473.42,475.67,7990939,0
+DIA.US,D,20251103,000000,476.16,476.3,471.3,473.47,4858730,0
+DIA.US,D,20251104,000000,470.42,472.71,468.8,470.9,6013318,0
+DIA.US,D,20251105,000000,470.8,474.56,470.4,473.11,7030187,0
+DIA.US,D,20251106,000000,472.09,473.44,467.85,469.28,7125163,0
+DIA.US,D,20251107,000000,468.28,469.95,464.86,469.86,8604366,0
+DIA.US,D,20251110,000000,471.9,474.195,469.45,473.82,5636638,0
+DIA.US,D,20251111,000000,474.26,479.86,474,479.41,4839092,0
+DIA.US,D,20251112,000000,480.49,484.395,480.49,482.76,7066941,0
+DIA.US,D,20251113,000000,481.4,482.41,474.22,474.74,8722328,0
+DIA.US,D,20251114,000000,471.38,474.05,468.87,471.8,10940168,0
+DIA.US,D,20251117,000000,470.87,472.36,464.54,466.32,7599491,0
+DIA.US,D,20251118,000000,462.17,464.1,459.53,461.3,12817477,0
+DIA.US,D,20251119,000000,461.51,463.4,459.42,461.76,5833430,0
+DIA.US,D,20251120,000000,466.64,469.03,457.71,458.1,13414192,0
+DIA.US,D,20251121,000000,459.54,465.82,457.85,462.57,11821394,0
+DIA.US,D,20251124,000000,463.75,465.865,461.01,464.44,6206809,0
+DIA.US,D,20251125,000000,465.58,471.9,463.45,471.18,7203612,0
+DIA.US,D,20251126,000000,472.2,475.7928,471.93,474.35,5689125,0
+DIA.US,D,20251128,000000,474.82,477.61,474.82,477.18,2281763,0
+DIA.US,D,20251201,000000,474.34,476.95,472.95,473.32,4413941,0
+DIA.US,D,20251202,000000,474.21,476.46,473.12,475.26,5233486,0
+DIA.US,D,20251203,000000,474.83,480.18,474.67,479.41,5994233,0
+DIA.US,D,20251204,000000,479.71,481.23,477.5,479.07,4003759,0
+DIA.US,D,20251205,000000,479.48,481.93,479.29,480.03,4596622,0
+DIA.US,D,20251208,000000,480.49,480.52,476.84,478.15,4427636,0
+DIA.US,D,20251209,000000,478.07,480.275,476.09,476.42,4266901,0
+DIA.US,D,20251210,000000,476.13,482.75,475.36,481.35,5476245,0
+DIA.US,D,20251211,000000,482.2,488.38,481.96,487.87,6972311,0
+DIA.US,D,20251212,000000,488.7,489.66,484.17,485.4,7089900,0
+DIA.US,D,20251215,000000,487.58,487.73,483.71,485.17,4891296,0
+DIA.US,D,20251216,000000,484.455,485.48,480.33,481.98,5373224,0
+DIA.US,D,20251217,000000,482.81,484.79,479.49,479.8,6381605,0
+DIA.US,D,20251218,000000,482.18,484.631,479.41,480.51,6422815,0
+DIA.US,D,20251219,000000,480.62,482.8,480.43,481.15,6439062,0
+DIA.US,D,20251222,000000,481.86,484.43,481.86,483.46,4162011,0
+DIA.US,D,20251223,000000,482.18,485.12,482.18,484.23,3678095,0
+DIA.US,D,20251224,000000,484.185,487.57,483.59,487.01,1543970,0
+DIA.US,D,20251226,000000,486.84,487.62,485.73,487.03,2711695,0
+DIA.US,D,20251229,000000,485.89,486.91,483.75,484.59,3390127,0
+DIA.US,D,20251230,000000,484.62,484.665,482.815,483.59,3042677,0
+DIA.US,D,20251231,000000,483.65,483.81,480.36,480.57,3441935,0
+DIA.US,D,20260102,000000,481.85,483.95,478.38,483.63,7021060,0
+DIA.US,D,20260105,000000,484.41,492.04,484.245,489.77,7574434,0
+DIA.US,D,20260106,000000,489.33,495.12,488.96,494.61,6061391,0
+DIA.US,D,20260107,000000,495.65,496.25,489.5,489.96,5603675,0
+DIA.US,D,20260108,000000,487.81,493.52,487.81,492.53,6544768,0
+DIA.US,D,20260109,000000,492.86,495.695,491.91,495.02,6004585,0
+DIA.US,D,20260112,000000,492.33,496.34,490.05,495.9,5722424,0
+DIA.US,D,20260113,000000,495.55,495.96,490.63,491.94,5966351,0
+DIA.US,D,20260114,000000,490.66,491.94,488.5517,491.58,6767817,0
+DIA.US,D,20260115,000000,492.37,495.83,492.21,494.48,8519856,0
+DIA.US,D,20260116,000000,494.5,496,492.27,493.42,5845489,0
+DIA.US,D,20260120,000000,486.17,489.06,484.245,484.88,7416275,0
+DIA.US,D,20260121,000000,485.67,492.91,485.56,490.8,6718595,0
+DIA.US,D,20260122,000000,493.47,496.01,492.46,493.69,5087188,0
+DIA.US,D,20260123,000000,491.82,492.13,489.56,490.93,4915704,0
+DIA.US,D,20260126,000000,491.91,494.85,491.47,494.06,3722814,0
+DIA.US,D,20260127,000000,490.69,491.59,488.56,490.06,5971409,0
+DIA.US,D,20260128,000000,490.28,491.39,488.93,490.13,4726498,0
+DIA.US,D,20260129,000000,490.075,492.9512,485.89,490.21,9706467,0
+DIA.US,D,20260130,000000,489.11,490.48,484.56,489.03,8112096,0
+DIA.US,D,20260202,000000,488.87,494.8101,486.98,494.03,5584454,0
+DIA.US,D,20260203,000000,493.14,496.518,488.28,492.31,8799129,0
+DIA.US,D,20260204,000000,493.92,496.5,491.11,494.75,8797109,0
+DIA.US,D,20260205,000000,492.51,493.44,488.23,488.91,7767470,0
+DIA.US,D,20260206,000000,492.37,501.671,492.13,501.03,10635294,0
+DIA.US,D,20260209,000000,500.11,502.16,498.305,501.22,6414839,0
+DIA.US,D,20260210,000000,502.34,505.3,501.26,501.9,8163068,0
+DIA.US,D,20260211,000000,504.21,505.12,499.13,501.33,5743835,0
+DIA.US,D,20260212,000000,503.13,504.54,494.32,494.67,9160254,0
+DIA.US,D,20260213,000000,495.04,497.78,491.2,495.28,8378127,0
+DIA.US,D,20260217,000000,495.33,497.5743,492.11,495.85,6779371,0
+DIA.US,D,20260218,000000,496.78,499.34,494.75,496.95,4450902,0
diff --git a/daily/us/nyse etfs/1/dim.us.txt b/daily/us/nyse etfs/1/dim.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e2377b133a8ca9ca42def495d2ee57fdf7a9816c
--- /dev/null
+++ b/daily/us/nyse etfs/1/dim.us.txt	
@@ -0,0 +1,4946 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DIM.US,D,20060616,000000,34.4209,34.4209,34.348,34.3742,3953.4693303602,0
+DIM.US,D,20060619,000000,34.4753,34.4976,34.3412,34.3412,1168.5384609268,0
+DIM.US,D,20060620,000000,34.4151,34.4151,34.2869,34.2869,2198.0877657081,0
+DIM.US,D,20060621,000000,34.2033,34.6209,34.2033,34.5987,441.67665175118,0
+DIM.US,D,20060622,000000,34.4753,34.4753,34.4753,34.4753,589.93175163969,0
+DIM.US,D,20060626,000000,34.4898,34.4898,34.4898,34.4898,1462.9895620942,0
+DIM.US,D,20060627,000000,34.4267,34.4267,34.314,34.314,1611.2446619828,0
+DIM.US,D,20060628,000000,34.2033,34.2713,34.2033,34.2713,441.67665175118,0
+DIM.US,D,20060629,000000,34.7997,35.5156,34.7997,35.5156,2350.4610628157,0
+DIM.US,D,20060630,000000,36.0731,36.0935,36.0731,36.0935,589.93175163969,0
+DIM.US,D,20060703,000000,36.1478,36.1478,36.1478,36.1478,150.31419849807,0
+DIM.US,D,20060705,000000,35.9876,35.9876,35.9652,35.9652,3665.1955250215,0
+DIM.US,D,20060706,000000,35.972,35.972,35.972,35.972,1900.5480166263,0
+DIM.US,D,20060707,000000,36.1012,36.1148,35.9807,35.9807,2350.4610628157,0
+DIM.US,D,20060710,000000,36.0177,36.0255,36.0177,36.0255,3076.2933226866,0
+DIM.US,D,20060711,000000,35.9109,36.1401,35.7807,36.1401,5128.1850871157,0
+DIM.US,D,20060712,000000,35.9294,35.9294,35.6233,35.6904,6889.7439475965,0
+DIM.US,D,20060713,000000,35.5408,35.5486,35.2144,35.2144,7467.3211075788,0
+DIM.US,D,20060714,000000,35.0766,35.0766,34.9492,34.9492,2489.4502189612,0
+DIM.US,D,20060717,000000,34.3529,34.3956,34.3529,34.3956,288.27380533877,0
+DIM.US,D,20060718,000000,34.211,34.211,34.211,34.211,288.27380533877,0
+DIM.US,D,20060719,000000,34.4898,35.0901,34.4898,35.0901,2053.9508630387,0
+DIM.US,D,20060720,000000,35.297,35.297,35.0115,35.0115,17576.465731227,0
+DIM.US,D,20060721,000000,34.9134,34.961,34.9134,34.961,2198.0877657081,0
+DIM.US,D,20060724,000000,35.3086,35.4737,35.3086,35.4737,3226.6075211846,0
+DIM.US,D,20060725,000000,35.5612,35.5612,35.4262,35.4806,2198.0877657081,0
+DIM.US,D,20060726,000000,35.5612,35.9109,35.433,35.9109,6299.8121959568,0
+DIM.US,D,20060727,000000,36.3615,36.3615,35.9652,35.9652,1319.8822087296,0
+DIM.US,D,20060728,000000,36.5345,36.5626,36.4577,36.5626,589.93175163969,0
+DIM.US,D,20060731,000000,36.449,36.5345,36.4285,36.4285,8057.2528592185,0
+DIM.US,D,20060802,000000,36.6005,36.7374,36.6005,36.7374,3076.2933226866,0
+DIM.US,D,20060803,000000,36.3945,36.616,36.3548,36.616,2053.9508630387,0
+DIM.US,D,20060804,000000,36.8239,36.9424,36.7637,36.7637,2198.0877657081,0
+DIM.US,D,20060807,000000,36.4985,36.6471,36.4985,36.6471,17286.132827278,0
+DIM.US,D,20060808,000000,36.6082,36.6471,36.6082,36.6471,589.93175163969,0
+DIM.US,D,20060809,000000,36.6733,36.8317,36.6733,36.8317,1756.4111139569,0
+DIM.US,D,20060810,000000,36.5189,36.6888,36.5189,36.6888,6889.7439475965,0
+DIM.US,D,20060811,000000,36.449,36.6675,36.449,36.6675,6299.8121959568,0
+DIM.US,D,20060814,000000,36.786,36.8239,36.6888,36.7073,6449.0968451501,0
+DIM.US,D,20060815,000000,36.9939,37.1658,36.9939,37.1658,8351.703960386,0
+DIM.US,D,20060816,000000,37.5426,37.734,37.5426,37.734,7764.8608566606,0
+DIM.US,D,20060817,000000,37.7466,37.7534,37.665,37.6728,11867.614836214,0
+DIM.US,D,20060818,000000,37.665,37.665,37.6582,37.665,2489.4502189612,0
+DIM.US,D,20060821,000000,37.734,38.073,37.665,38.073,16263.79036763,0
+DIM.US,D,20060822,000000,37.9525,38.037,37.9078,37.9078,2929.0677721028,0
+DIM.US,D,20060823,000000,37.7223,37.7223,36.9618,37.023,144158.52320479,0
+DIM.US,D,20060824,000000,37.0977,37.0977,36.8239,36.8239,25347.503883716,0
+DIM.US,D,20060825,000000,36.8948,36.8948,36.7491,36.8384,20801.014153801,0
+DIM.US,D,20060828,000000,36.8579,37.1317,36.8579,37.0774,6299.8121959568,0
+DIM.US,D,20060829,000000,37.2561,37.3328,37.0366,37.3328,30624.973620025,0
+DIM.US,D,20060830,000000,37.5485,37.5485,37.4125,37.4388,37355.13742538,0
+DIM.US,D,20060831,000000,37.6855,37.6855,37.4814,37.563,40874.136949123,0
+DIM.US,D,20060901,000000,37.6582,37.901,37.6582,37.901,4688.5675339741,0
+DIM.US,D,20060905,000000,37.9525,38.0506,37.8137,38.0439,32518.314791517,0
+DIM.US,D,20060906,000000,37.6096,37.6242,37.4736,37.5271,9960.8895237592,0
+DIM.US,D,20060907,000000,37.1658,37.2357,37.0434,37.1483,19047.691687759,0
+DIM.US,D,20060908,000000,37.0366,37.1949,37.0026,37.1736,6152.5866453731,0
+DIM.US,D,20060911,000000,37.058,37.0629,36.8384,37.023,21828.504359974,0
+DIM.US,D,20060912,000000,37.0502,37.4319,37.0502,37.3474,27396.307000231,0
+DIM.US,D,20060913,000000,37.4008,37.5426,37.3279,37.4736,10698.046825982,0
+DIM.US,D,20060914,000000,37.5961,37.6855,37.5349,37.6456,7175.9586543257,0
+DIM.US,D,20060915,000000,37.6796,37.6855,37.5271,37.5892,8646.1550615534,0
+DIM.US,D,20060918,000000,37.6096,37.8534,37.6096,37.8534,10544.643979571,0
+DIM.US,D,20060919,000000,37.7466,37.7622,37.3144,37.5135,6449.0968451501,0
+DIM.US,D,20060920,000000,37.6242,37.7932,37.6029,37.7671,37211.000522711,0
+DIM.US,D,20060921,000000,38.1099,38.1157,37.9389,37.9991,32231.070535484,0
+DIM.US,D,20060922,000000,37.8943,38.0215,37.8282,37.8622,5563.6844430382,0
+DIM.US,D,20060925,000000,37.9165,38.1575,37.8826,38.1575,3513.8517772186,0
+DIM.US,D,20060926,000000,38.0215,38.0866,37.9525,38.0866,5563.6844430382,0
+DIM.US,D,20060927,000000,38.3256,38.4314,38.1973,38.3256,8646.1550615534,0
+DIM.US,D,20060928,000000,38.3964,38.5236,38.3256,38.5236,7912.0864072444,0
+DIM.US,D,20060929,000000,38.3595,38.4508,38.3256,38.3673,15235.270612153,0
+DIM.US,D,20061002,000000,38.444,38.6966,38.4314,38.476,6152.5866453731,0
+DIM.US,D,20061003,000000,38.4158,38.6334,38.4158,38.5052,20507.592601939,0
+DIM.US,D,20061004,000000,38.5052,38.9335,38.5052,38.9132,12600.653941219,0
+DIM.US,D,20061005,000000,38.9199,39.1181,38.9005,39.0889,15091.133709484,0
+DIM.US,D,20061006,000000,38.6878,38.7888,38.5994,38.7218,7764.8608566606,0
+DIM.US,D,20061009,000000,38.6334,38.7567,38.5674,38.682,9520.2424213128,0
+DIM.US,D,20061010,000000,38.6878,38.7354,38.6052,38.7354,12744.790843888,0
+DIM.US,D,20061011,000000,38.6334,38.8316,38.4829,38.6674,13477.829948892,0
+DIM.US,D,20061012,000000,38.8927,39.2065,38.8927,39.1919,9520.2424213128,0
+DIM.US,D,20061013,000000,39.0889,39.1919,38.9918,39.1025,13334.722595528,0
+DIM.US,D,20061016,000000,39.1521,39.3502,39.1521,39.3502,9520.2424213128,0
+DIM.US,D,20061017,000000,39.0646,39.0646,38.8666,39.0122,16118.623915656,0
+DIM.US,D,20061018,000000,39.2472,39.3162,39.1375,39.2065,12156.918190857,0
+DIM.US,D,20061019,000000,39.3162,39.5901,39.3162,39.5542,11431.085930987,0
+DIM.US,D,20061020,000000,39.6911,39.7164,39.5367,39.7164,7912.0864072444,0
+DIM.US,D,20061023,000000,39.3502,39.6358,39.3502,39.63,14062.613954008,0
+DIM.US,D,20061024,000000,39.4678,39.6785,39.4678,39.6523,12014.840386798,0
+DIM.US,D,20061025,000000,39.6854,39.9854,39.6854,39.9388,11717.300637716,0
+DIM.US,D,20061026,000000,40.0321,40.2526,39.9709,40.2195,17286.132827278,0
+DIM.US,D,20061027,000000,40.0554,40.1137,39.8222,39.8602,36620.039221767,0
+DIM.US,D,20061030,000000,39.8417,40.0068,39.8145,39.9252,16406.897720995,0
+DIM.US,D,20061031,000000,40.0137,40.2457,40.001,40.1641,9520.2424213128,0
+DIM.US,D,20061101,000000,40.4352,40.4731,40.0554,40.0807,16263.79036763,0
+DIM.US,D,20061102,000000,40.0699,40.2526,40.0699,40.2128,38824.304283303,0
+DIM.US,D,20061103,000000,40.2069,40.2312,40.0321,40.1641,19338.024591707,0
+DIM.US,D,20061106,000000,40.2982,40.6149,40.2982,40.5702,26520.160541862,0
+DIM.US,D,20061107,000000,40.641,40.8256,40.5925,40.5925,28273.483007905,0
+DIM.US,D,20061108,000000,40.4012,40.7382,40.3206,40.6721,24171.758577655,0
+DIM.US,D,20061109,000000,40.607,40.7994,40.5575,40.5643,20654.818152523,0
+DIM.US,D,20061110,000000,40.8441,40.8441,40.7091,40.778,14651.516156343,0
+DIM.US,D,20061113,000000,40.6615,40.745,40.6003,40.6547,21536.112357415,0
+DIM.US,D,20061114,000000,40.88,41.0151,40.7566,41.0151,14798.741706926,0
+DIM.US,D,20061115,000000,40.745,41.0558,40.745,40.95,30180.208320359,0
+DIM.US,D,20061116,000000,40.9335,40.9335,40.813,40.813,14948.02635612,0
+DIM.US,D,20061117,000000,40.6255,40.8868,40.6255,40.8868,15091.133709484,0
+DIM.US,D,20061120,000000,40.5857,40.6547,40.5168,40.5925,6592.2041985147,0
+DIM.US,D,20061121,000000,40.7382,40.9402,40.7382,40.9402,10989.409279236,0
+DIM.US,D,20061122,000000,41.2423,41.3151,41.1986,41.2909,12156.918190857,0
+DIM.US,D,20061124,000000,41.1986,41.3997,41.1986,41.2559,13921.565699253,0
+DIM.US,D,20061127,000000,41.2636,41.2636,40.8577,40.9276,48201.439351251,0
+DIM.US,D,20061128,000000,40.8665,41.1598,40.8665,41.1258,10698.046825982,0
+DIM.US,D,20061129,000000,41.6299,41.6988,41.4443,41.6697,14214.987251115,0
+DIM.US,D,20061130,000000,41.8348,42.0028,41.7523,41.9037,31492.883683956,0
+DIM.US,D,20061201,000000,41.9727,41.9815,41.6444,41.9387,23003.220116729,0
+DIM.US,D,20061204,000000,41.9582,42.335,41.9582,42.2719,24171.758577655,0
+DIM.US,D,20061205,000000,42.3283,42.5662,42.2923,42.5526,52449.359782779,0
+DIM.US,D,20061206,000000,42.2311,42.4836,42.2311,42.3671,15526.633065407,0
+DIM.US,D,20061207,000000,42.6896,42.7362,42.4953,42.5302,12451.369292025,0
+DIM.US,D,20061208,000000,42.6187,42.7838,42.403,42.4234,27252.170097561,0
+DIM.US,D,20061211,000000,42.5137,42.8245,42.5137,42.7488,15671.799517382,0
+DIM.US,D,20061212,000000,42.7362,42.9411,42.6118,42.913,27396.307000231,0
+DIM.US,D,20061213,000000,42.9411,43.0567,42.9207,43.0237,19338.024591707,0
+DIM.US,D,20061214,000000,43.0975,43.248,43.0975,43.215,25347.503883716,0
+DIM.US,D,20061215,000000,43.3054,43.3384,43.0032,43.0567,19773.52394763,0
+DIM.US,D,20061218,000000,43.1994,43.1994,42.9819,43.0032,20507.592601939,0
+DIM.US,D,20061219,000000,42.9741,43.248,42.9334,43.248,35013.942306308,0
+DIM.US,D,20061220,000000,43.3773,43.455,43.1664,43.2413,27102.885448369,0
+DIM.US,D,20061221,000000,43.0645,43.1441,42.9566,43.0295,18751.181487982,0
+DIM.US,D,20061222,000000,43.1227,43.1227,42.7653,42.9411,23583.885924625,0
+DIM.US,D,20061226,000000,42.8245,42.9887,42.7838,42.9256,11281.801281793,0
+DIM.US,D,20061227,000000,43.1994,43.418,43.1994,43.418,12014.840386798,0
+DIM.US,D,20061228,000000,43.5045,43.6103,43.3956,43.5112,24905.827231964,0
+DIM.US,D,20061229,000000,43.4268,43.6036,43.4268,43.4462,24317.954578935,0
+DIM.US,D,20070103,000000,43.8853,43.9163,43.4404,43.6307,37794.754978522,0
+DIM.US,D,20070104,000000,43.3956,43.5686,43.3384,43.5045,22119.866813226,0
+DIM.US,D,20070105,000000,43.048,43.048,42.7896,42.8401,20071.063696711,0
+DIM.US,D,20070108,000000,42.879,43.048,42.8178,43.0101,23437.689923346,0
+DIM.US,D,20070109,000000,43.1733,43.1733,42.8585,43.082,24760.660779991,0
+DIM.US,D,20070110,000000,42.6682,42.8469,42.5856,42.8324,20951.3283523,0
+DIM.US,D,20070111,000000,42.7779,43.1441,42.7779,43.0343,8646.1550615534,0
+DIM.US,D,20070112,000000,43.1441,43.4326,43.1441,43.4326,19338.024591707,0
+DIM.US,D,20070116,000000,43.6191,43.6696,43.4326,43.555,43950.43027181,0
+DIM.US,D,20070117,000000,43.4268,43.6909,43.4093,43.5482,24317.954578935,0
+DIM.US,D,20070118,000000,43.7395,43.7395,43.4754,43.5617,17286.132827278,0
+DIM.US,D,20070119,000000,43.6453,43.9853,43.6453,43.9853,14359.124153785,0
+DIM.US,D,20070122,000000,44.0795,44.095,43.7764,43.8774,28421.738107793,0
+DIM.US,D,20070123,000000,43.9853,44.2368,43.9853,44.1271,108264.31624289,0
+DIM.US,D,20070124,000000,44.1212,44.3204,44.0795,44.2873,54060.604444762,0
+DIM.US,D,20070125,000000,44.0445,44.0795,43.5045,43.5822,36480.020516316,0
+DIM.US,D,20070126,000000,43.6103,43.6103,43.3704,43.5404,22853.935467535,0
+DIM.US,D,20070129,000000,43.624,43.8212,43.59,43.624,74277.864142753,0
+DIM.US,D,20070130,000000,43.8774,43.9445,43.7939,43.9386,48201.439351251,0
+DIM.US,D,20070131,000000,43.6103,44.165,43.5987,44.1212,20654.818152523,0
+DIM.US,D,20070201,000000,44.401,44.4739,44.3204,44.4739,29299.943664772,0
+DIM.US,D,20070202,000000,44.5457,44.6079,44.3971,44.5729,73103.148385996,0
+DIM.US,D,20070205,000000,44.3592,44.4165,44.2932,44.333,35166.315603415,0
+DIM.US,D,20070206,000000,44.7721,44.8565,44.6487,44.839,36775.501166788,0
+DIM.US,D,20070207,000000,44.9993,45.1654,44.9362,45.078,59188.789531878,0
+DIM.US,D,20070208,000000,44.7574,44.9362,44.6962,44.9003,43950.43027181,0
+DIM.US,D,20070209,000000,44.8565,44.9498,44.5584,44.6681,34429.158301192,0
+DIM.US,D,20070212,000000,44.6273,44.6273,44.4243,44.4894,30403.620519497,0
+DIM.US,D,20070213,000000,44.7098,44.9225,44.6555,44.9225,70174.080613894,0
+DIM.US,D,20070214,000000,45.2159,45.5956,45.2159,45.5423,37652.677174462,0
+DIM.US,D,20070215,000000,45.6161,45.6161,45.4645,45.5821,27688.699002788,0
+DIM.US,D,20070216,000000,45.415,45.5821,45.3567,45.5821,129073.56679113,0
+DIM.US,D,20070220,000000,45.4014,45.6744,45.3141,45.6744,48349.69445114,0
+DIM.US,D,20070221,000000,45.4014,45.4248,45.144,45.3927,82339.23519919,0
+DIM.US,D,20070222,000000,45.4588,45.5956,45.4248,45.5956,36480.020516316,0
+DIM.US,D,20070223,000000,45.6666,45.7753,45.6249,45.7472,23003.220116729,0
+DIM.US,D,20070226,000000,45.9308,45.9628,45.7395,45.9239,47614.596247526,0
+DIM.US,D,20070227,000000,44.8867,44.8867,43.3773,43.624,122037.62684225,0
+DIM.US,D,20070228,000000,43.9386,44.0872,43.6783,44.0251,49077.585809621,0
+DIM.US,D,20070301,000000,43.0897,44.0251,40.88,43.318,112811.83552211,0
+DIM.US,D,20070302,000000,43.3384,43.5171,43.0975,43.1528,128338.46858752,0
+DIM.US,D,20070305,000000,42.1767,42.5458,42.0397,42.0397,100794.9360367,0
+DIM.US,D,20070306,000000,42.9256,43.282,42.8731,43.248,27832.835905458,0
+DIM.US,D,20070307,000000,43.351,43.6036,43.3306,43.4093,55230.172454993,0
+DIM.US,D,20070308,000000,43.892,44.1708,43.892,44.0251,55383.575301406,0
+DIM.US,D,20070309,000000,44.2232,44.3971,44.0445,44.3971,41316.843150178,0
+DIM.US,D,20070312,000000,44.4826,44.7904,44.4564,44.7176,47026.723594496,0
+DIM.US,D,20070313,000000,44.2873,44.4311,43.5617,43.624,31349.776330591,0
+DIM.US,D,20070314,000000,43.3773,43.6385,42.9256,43.6385,101524.88649379,0
+DIM.US,D,20070315,000000,43.6036,44.1096,43.6036,44.0251,36042.462061784,0
+DIM.US,D,20070316,000000,44.2311,44.3971,44.0717,44.1416,43365.646266693,0
+DIM.US,D,20070319,000000,44.6487,44.7904,44.5311,44.7642,18460.848584033,0
+DIM.US,D,20070320,000000,44.7098,45.1061,44.7098,45.0974,23730.081925905,0
+DIM.US,D,20070321,000000,45.2645,46.1765,45.18,46.1541,177853.61285166,0
+DIM.US,D,20070322,000000,46.162,46.4708,45.9842,46.0755,82041.695450108,0
+DIM.US,D,20070323,000000,45.957,46.43,45.957,46.1765,1763901.0851492,0
+DIM.US,D,20070326,000000,46.2105,46.3824,45.8433,46.3543,97273.877414348,0
+DIM.US,D,20070327,000000,46.025,46.1765,46.025,46.1474,63140.199763628,0
+DIM.US,D,20070328,000000,45.7395,45.8239,45.551,45.5821,74863.677697173,0
+DIM.US,D,20070329,000000,46.0541,46.162,45.8764,46.1289,30766.02187478,0
+DIM.US,D,20070330,000000,46.1134,46.43,46.1134,46.2707,124673.27306249,0
+DIM.US,D,20070402,000000,46.298,46.5923,46.2581,46.5728,99914.671381112,0
+DIM.US,D,20070403,000000,46.8166,47.0973,46.7748,47.0177,102988.90560519,0
+DIM.US,D,20070404,000000,47.0905,47.3372,47.0779,47.3372,70613.698167036,0
+DIM.US,D,20070405,000000,47.3314,47.6043,47.3314,47.5422,76329.755907182,0
+DIM.US,D,20070409,000000,47.6043,47.6655,47.4878,47.6238,74277.864142753,0
+DIM.US,D,20070410,000000,47.7189,47.9423,47.6364,47.9238,51128.448024744,0
+DIM.US,D,20070411,000000,47.8568,47.8811,47.4965,47.6295,54499.192448599,0
+DIM.US,D,20070412,000000,47.4965,48.0744,47.4664,48.055,56991.731315474,0
+DIM.US,D,20070413,000000,47.9171,48.191,47.8336,48.1648,50395.408919741,0
+DIM.US,D,20070416,000000,48.3765,48.9903,48.3765,48.5717,389260.23754615,0
+DIM.US,D,20070417,000000,48.5183,48.6815,48.4474,48.5639,163495.51824719,0
+DIM.US,D,20070418,000000,48.3201,48.5844,48.3201,48.5116,21828.504359974,0
+DIM.US,D,20070419,000000,47.9832,48.2639,47.8568,48.123,49222.752261594,0
+DIM.US,D,20070420,000000,48.5183,48.6747,48.5183,48.6223,38671.930986196,0
+DIM.US,D,20070423,000000,48.4406,48.5785,48.328,48.4037,46881.557142522,0
+DIM.US,D,20070424,000000,48.0861,48.2104,47.9423,48.1978,53913.378894178,0
+DIM.US,D,20070425,000000,48.4776,48.6358,48.3162,48.5902,70613.698167036,0
+DIM.US,D,20070426,000000,48.3891,48.5785,48.2036,48.4076,66071.32663434,0
+DIM.US,D,20070427,000000,48.428,48.5717,48.3425,48.5047,410356.73235043,0
+DIM.US,D,20070430,000000,48.5436,48.6999,48.3425,48.3425,76038.393453929,0
+DIM.US,D,20070501,000000,48.6815,48.6815,48.258,48.4911,498404.81844463,0
+DIM.US,D,20070502,000000,48.5436,48.8573,48.5116,48.7893,35166.315603415,0
+DIM.US,D,20070503,000000,48.6747,48.7068,48.4843,48.6999,330659.32066731,0
+DIM.US,D,20070504,000000,49.0914,49.2186,49.0361,49.1808,42042.67541005,0
+DIM.US,D,20070507,000000,49.1904,49.3565,49.1904,49.1904,82483.37210186,0
+DIM.US,D,20070508,000000,48.969,48.969,48.6223,48.8874,51201.546025385,0
+DIM.US,D,20070509,000000,48.8651,49.0487,48.7835,49.0418,34577.41340108,0
+DIM.US,D,20070510,000000,48.8204,48.9205,48.1279,48.2356,44242.822274367,0
+DIM.US,D,20070511,000000,48.5785,49.0224,48.5785,49.0224,57277.946022203,0
+DIM.US,D,20070514,000000,49.0487,49.0972,48.8573,48.9545,25786.091887553,0
+DIM.US,D,20070515,000000,48.9545,49.3935,48.9341,49.0088,51715.29112847,0
+DIM.US,D,20070516,000000,49.3284,49.3644,48.8796,49.2614,85412.439873962,0
+DIM.US,D,20070517,000000,48.7621,49.0846,48.7621,49.0224,45414.449383208,0
+DIM.US,D,20070518,000000,48.8515,49.3711,48.8204,49.3711,57883.321013415,0
+DIM.US,D,20070521,000000,49.1196,49.2973,49.0292,49.1409,55670.81955744,0
+DIM.US,D,20070522,000000,49.3644,49.3644,49.1108,49.1603,45123.086929955,0
+DIM.US,D,20070523,000000,49.6499,49.6907,49.2973,49.3565,42778.803162968,0
+DIM.US,D,20070524,000000,49.3992,49.4721,48.7689,48.8796,44097.655822393,0
+DIM.US,D,20070525,000000,49.0564,49.1468,48.9748,49.1332,26520.160541862,0
+DIM.US,D,20070529,000000,49.3284,49.4537,49.0487,49.2254,68124.247948075,0
+DIM.US,D,20070530,000000,48.7465,49.2915,48.6747,49.2614,166571.81156987,0
+DIM.US,D,20070531,000000,49.5488,49.6353,49.4332,49.5693,25860.219437497,0
+DIM.US,D,20070601,000000,49.7383,49.917,49.7383,49.9102,24171.758577655,0
+DIM.US,D,20070604,000000,49.8762,50.0685,49.8762,50.0685,37211.000522711,0
+DIM.US,D,20070605,000000,49.9451,50.0122,49.6314,49.9044,80284.254786847,0
+DIM.US,D,20070606,000000,49.3857,49.4129,48.8291,48.9496,71348.796370649,0
+DIM.US,D,20070607,000000,48.6135,48.8932,47.8336,47.8336,103289.53400219,0
+DIM.US,D,20070608,000000,47.8627,48.4338,47.7461,48.4338,51128.448024744,0
+DIM.US,D,20070611,000000,48.3493,48.7465,48.2104,48.5368,35749.040509922,0
+DIM.US,D,20070612,000000,48.1414,48.4688,47.8336,47.8336,60799.004644555,0
+DIM.US,D,20070613,000000,48.0201,48.461,47.9832,48.4338,42778.803162968,0
+DIM.US,D,20070614,000000,48.5785,48.8932,48.5785,48.7748,49665.45846265,0
+DIM.US,D,20070615,000000,49.1847,49.3779,49.1769,49.2614,32081.78588629,0
+DIM.US,D,20070618,000000,49.3041,49.4051,49.1769,49.3206,122331.04839412,0
+DIM.US,D,20070619,000000,49.3497,49.5761,49.2846,49.5217,28127.287006625,0
+DIM.US,D,20070620,000000,49.7267,49.7267,49.0088,49.0088,35749.040509922,0
+DIM.US,D,20070621,000000,49.0914,49.4332,48.9341,49.3644,16843.426626222,0
+DIM.US,D,20070622,000000,49.1535,49.2099,48.628,48.7281,21980.877657081,0
+DIM.US,D,20070625,000000,48.7204,49.0632,48.5116,48.5902,70613.698167036,0
+DIM.US,D,20070626,000000,48.8204,48.9136,48.3891,48.3891,15383.525712043,0
+DIM.US,D,20070627,000000,48.0861,48.5368,48.055,48.5368,47614.596247526,0
+DIM.US,D,20070628,000000,48.7465,48.9418,48.7135,48.7281,24171.758577655,0
+DIM.US,D,20070629,000000,49.0088,49.1468,48.6494,48.9545,61238.622197697,0
+DIM.US,D,20070702,000000,49.169,49.4663,49.169,49.4663,174040.16222675,0
+DIM.US,D,20070703,000000,49.6314,49.6693,49.5431,49.6557,13334.722595528,0
+DIM.US,D,20070705,000000,49.9306,49.9306,49.5761,49.849,163933.07670171,0
+DIM.US,D,20070706,000000,49.8209,49.953,49.6634,49.917,124673.27306249,0
+DIM.US,D,20070709,000000,50.0685,50.2172,49.9917,50.1307,78380.618122306,0
+DIM.US,D,20070710,000000,49.9102,50.0122,49.5488,49.6052,97863.809165987,0
+DIM.US,D,20070711,000000,49.813,50.0811,49.813,50.0811,21682.308358694,0
+DIM.US,D,20070712,000000,50.1705,50.8242,50.1637,50.8048,28565.875010462,0
+DIM.US,D,20070713,000000,50.6309,50.7834,50.6251,50.7718,28719.277856874,0
+DIM.US,D,20070716,000000,50.6387,50.7484,50.5085,50.5542,48354.842197664,0
+DIM.US,D,20070717,000000,50.4366,50.6008,50.3444,50.4415,41463.039151458,0
+DIM.US,D,20070718,000000,50.2054,50.3444,50.02,50.2715,21536.112357415,0
+DIM.US,D,20070719,000000,50.6542,50.7018,50.4687,50.5221,21242.690805553,0
+DIM.US,D,20070720,000000,50.6619,50.6619,50.1452,50.3609,24171.758577655,0
+DIM.US,D,20070723,000000,50.594,50.7484,50.5085,50.5542,29445.110116745,0
+DIM.US,D,20070724,000000,50.3521,50.3929,49.5693,49.7383,23003.220116729,0
+DIM.US,D,20070725,000000,50.0122,50.0122,49.3284,49.7314,26368.816794059,0
+DIM.US,D,20070726,000000,48.3979,48.7068,47.4965,47.9287,148996.37538796,0
+DIM.US,D,20070727,000000,47.6849,47.9909,46.9021,46.9021,118227.26486526,0
+DIM.US,D,20070730,000000,47.7384,48.1414,47.5422,48.0492,75159.158347646,0
+DIM.US,D,20070731,000000,48.4037,48.6135,47.8336,47.8336,54643.329351268,0
+DIM.US,D,20070801,000000,47.5995,47.8257,47.0177,47.8257,79988.774136374,0
+DIM.US,D,20070802,000000,47.5995,47.8811,47.5023,47.8131,56991.731315474,0
+DIM.US,D,20070803,000000,47.4178,47.5267,46.566,46.6466,74721.599893113,0
+DIM.US,D,20070806,000000,47.1186,47.175,46.6204,47.1673,667325.03197872,0
+DIM.US,D,20070807,000000,46.6418,47.2877,46.4767,47.175,401124.76373446,0
+DIM.US,D,20070808,000000,47.6781,48.0861,47.3372,47.8336,48788.282454976,0
+DIM.US,D,20070809,000000,46.7486,47.1526,46.5874,46.6631,67827.737748297,0
+DIM.US,D,20070810,000000,45.9512,46.4223,45.415,46.2658,71348.796370649,0
+DIM.US,D,20070813,000000,46.5874,46.5874,46.025,46.025,32081.78588629,0
+DIM.US,D,20070814,000000,46.3465,46.3465,45.4442,45.4588,36184.539865844,0
+DIM.US,D,20070815,000000,44.8225,45.2499,44.095,44.095,64313.885971079,0
+DIM.US,D,20070816,000000,43.3384,43.59,41.6444,43.59,322307.61670692,0
+DIM.US,D,20070817,000000,44.3204,44.3204,43.6103,44.0445,37794.754978522,0
+DIM.US,D,20070820,000000,44.5457,44.5457,43.9445,44.4564,24468.268777433,0
+DIM.US,D,20070821,000000,44.333,44.4894,44.2311,44.3272,22414.317914394,0
+DIM.US,D,20070822,000000,45.3412,45.7326,45.2645,45.7074,192069.62965209,0
+DIM.US,D,20070823,000000,46.2105,46.2105,45.7395,45.9434,23294.582569982,0
+DIM.US,D,20070824,000000,46.2105,46.9069,46.2105,46.9069,15091.133709484,0
+DIM.US,D,20070827,000000,46.6952,46.704,46.4767,46.4834,14798.741706926,0
+DIM.US,D,20070828,000000,46.2795,46.2795,45.3208,45.3208,26221.591243476,0
+DIM.US,D,20070829,000000,46.1406,46.7612,45.992,46.7612,12451.369292025,0
+DIM.US,D,20070830,000000,45.992,46.6466,45.992,46.3261,12600.653941219,0
+DIM.US,D,20070831,000000,47.31,47.5344,47.0973,47.3635,33699.207844102,0
+DIM.US,D,20070904,000000,47.2275,47.8423,47.2071,47.7384,33546.834546994,0
+DIM.US,D,20070905,000000,46.9739,47.072,46.7166,46.9021,47902.870052864,0
+DIM.US,D,20070906,000000,47.1099,47.344,46.8457,47.1604,38092.294727604,0
+DIM.US,D,20070907,000000,46.838,46.838,46.3688,46.5534,33699.207844102,0
+DIM.US,D,20070910,000000,47.1099,47.1099,46.3892,46.8457,22119.866813226,0
+DIM.US,D,20070911,000000,46.9389,47.279,46.8797,47.2605,16557.211919493,0
+DIM.US,D,20070912,000000,46.9196,47.2731,46.8797,47.0575,39703.539389586,0
+DIM.US,D,20070913,000000,47.1673,47.3635,47.0847,47.1526,14798.741706926,0
+DIM.US,D,20070914,000000,46.599,46.9662,46.599,46.8215,25933.317438137,0
+DIM.US,D,20070917,000000,46.2853,46.3961,45.721,45.8832,17432.328828558,0
+DIM.US,D,20070918,000000,46.3116,47.5772,46.1842,47.4596,35306.334308866,0
+DIM.US,D,20070919,000000,47.8627,48.0132,47.4469,47.7461,26664.297444531,0
+DIM.US,D,20070920,000000,47.9238,48.0677,47.7461,47.8336,49077.585809621,0
+DIM.US,D,20070921,000000,48.2299,48.4338,48.1833,48.2988,14504.290605759,0
+DIM.US,D,20070924,000000,48.5047,48.5047,48.1648,48.1784,70318.217516564,0
+DIM.US,D,20070925,000000,47.8131,48.0929,47.7734,47.9171,56701.398411526,0
+DIM.US,D,20070926,000000,48.4037,48.5047,48.225,48.461,13477.829948892,0
+DIM.US,D,20070927,000000,48.8874,49.0292,48.8049,48.9748,14504.290605759,0
+DIM.US,D,20070928,000000,49.0224,49.1847,48.7835,48.9836,67539.463942958,0
+DIM.US,D,20071001,000000,49.1409,49.849,49.1409,49.6693,46296.773137406,0
+DIM.US,D,20071002,000000,49.7568,49.7917,49.4537,49.6557,16406.897720995,0
+DIM.US,D,20071003,000000,49.6984,49.7655,49.3992,49.4663,89658.30120688,0
+DIM.US,D,20071004,000000,49.5693,49.6761,49.4469,49.5926,15235.270612153,0
+DIM.US,D,20071005,000000,49.9044,50.2113,49.8762,50.1384,85119.0183221,0
+DIM.US,D,20071008,000000,49.8422,49.8907,49.6314,49.7917,19193.887689038,0
+DIM.US,D,20071009,000000,50.0054,50.4211,49.953,50.4211,21536.112357415,0
+DIM.US,D,20071010,000000,50.3045,50.4366,50.1492,50.3658,11281.801281793,0
+DIM.US,D,20071011,000000,50.492,51.0242,50.2647,50.4366,13038.21239575,0
+DIM.US,D,20071012,000000,50.6619,50.9611,50.6619,50.7979,19481.131945072,0
+DIM.US,D,20071015,000000,50.5872,50.5872,49.986,50.1637,26221.591243476,0
+DIM.US,D,20071016,000000,49.7383,49.7383,49.3361,49.4129,25633.718590445,0
+DIM.US,D,20071017,000000,50.2172,50.2599,49.6256,49.9374,19047.691687759,0
+DIM.US,D,20071018,000000,49.9597,50.2773,49.9374,50.2647,27102.885448369,0
+DIM.US,D,20071019,000000,50.0753,50.0753,48.7621,48.7961,166137.34176326,0
+DIM.US,D,20071022,000000,48.225,48.6679,48.1104,48.663,69001.423955748,0
+DIM.US,D,20071023,000000,49.3644,49.6314,49.1973,49.6256,14948.02635612,0
+DIM.US,D,20071024,000000,49.3565,49.4051,48.6864,49.4051,19773.52394763,0
+DIM.US,D,20071025,000000,49.6693,49.7655,49.3935,49.7198,19925.897244737,0
+DIM.US,D,20071026,000000,50.2113,50.4366,50.0811,50.4289,13038.21239575,0
+DIM.US,D,20071029,000000,50.6814,50.9261,50.5658,50.9261,32378.296086068,0
+DIM.US,D,20071030,000000,50.4988,50.7834,50.4988,50.6076,32669.658539321,0
+DIM.US,D,20071031,000000,50.9194,51.4798,50.8601,51.4798,16263.79036763,0
+DIM.US,D,20071101,000000,50.7173,50.7173,50.1452,50.2113,12014.840386798,0
+DIM.US,D,20071102,000000,50.3997,50.6619,50.1083,50.6619,89805.526757464,0
+DIM.US,D,20071105,000000,49.7568,49.9917,49.5071,49.9917,199832.43141013,0
+DIM.US,D,20071106,000000,50.3191,50.4289,50.0753,50.4289,35306.334308866,0
+DIM.US,D,20071107,000000,50.2298,50.2599,49.3497,49.3644,62405.101560014,0
+DIM.US,D,20071108,000000,49.6634,49.813,49.0632,49.6819,68565.924599825,0
+DIM.US,D,20071109,000000,48.4212,48.9903,48.4212,48.4474,32640.831158786,0
+DIM.US,D,20071112,000000,47.8811,48.0929,47.3635,47.3838,32669.658539321,0
+DIM.US,D,20071113,000000,48.0929,48.8573,47.8568,48.8573,56257.662661165,0
+DIM.US,D,20071114,000000,48.8651,49.1409,48.5368,48.6135,35306.334308866,0
+DIM.US,D,20071115,000000,48.1162,48.3697,47.7121,47.8967,28127.287006625,0
+DIM.US,D,20071116,000000,48.1347,48.156,47.6655,48.156,25933.317438137,0
+DIM.US,D,20071119,000000,47.142,47.3372,46.6126,46.7224,68272.503047963,0
+DIM.US,D,20071120,000000,47.4333,47.6781,46.9254,47.513,32081.78588629,0
+DIM.US,D,20071121,000000,46.5534,46.7301,46.1765,46.2911,53180.339789174,0
+DIM.US,D,20071123,000000,46.9885,47.31,46.9594,47.2275,51279.791772547,0
+DIM.US,D,20071126,000000,47.6295,47.8064,46.6757,46.6757,32231.070535484,0
+DIM.US,D,20071127,000000,47.0905,47.3838,46.7427,47.2945,88190.163898263,0
+DIM.US,D,20071128,000000,47.4809,48.663,47.2071,48.4843,44097.655822393,0
+DIM.US,D,20071129,000000,47.9287,48.4338,47.9287,48.3425,15967.280167854,0
+DIM.US,D,20071130,000000,48.9341,49.1409,48.4688,48.5989,31280.796527171,0
+DIM.US,D,20071203,000000,48.3425,48.3425,48.0201,48.055,10257.399723536,0
+DIM.US,D,20071204,000000,47.8811,48.0064,47.818,47.8685,20951.3283523,0
+DIM.US,D,20071205,000000,48.2104,48.5989,48.2104,48.4406,71494.992371929,0
+DIM.US,D,20071206,000000,48.156,48.9622,48.156,48.9622,53620.986891621,0
+DIM.US,D,20071207,000000,48.8651,49.0564,48.6494,48.6864,181079.19082355,0
+DIM.US,D,20071210,000000,48.9272,49.1263,48.8729,49.0564,38092.294727604,0
+DIM.US,D,20071211,000000,49.0564,49.1904,47.7996,47.8967,30034.012319081,0
+DIM.US,D,20071212,000000,49.1263,49.2681,48.3639,48.6563,55962.182010693,0
+DIM.US,D,20071213,000000,47.9171,47.9423,47.4469,47.9423,16843.426626222,0
+DIM.US,D,20071214,000000,47.0905,47.2236,46.6554,46.7301,28273.483007905,0
+DIM.US,D,20071217,000000,45.7326,45.7326,44.4603,44.4603,110757.88465907,0
+DIM.US,D,20071218,000000,45.0644,45.1314,44.1096,44.7235,49812.684013234,0
+DIM.US,D,20071219,000000,44.5661,44.7021,44.2028,44.5117,62849.86685968,0
+DIM.US,D,20071220,000000,44.6273,44.7098,44.333,44.7098,61534.102848169,0
+DIM.US,D,20071221,000000,45.8958,45.8958,45.2101,45.4063,98301.36762052,0
+DIM.US,D,20071224,000000,46.704,46.7224,45.5296,45.6249,34719.49120514,0
+DIM.US,D,20071226,000000,45.721,45.8871,45.5675,45.8871,19773.52394763,0
+DIM.US,D,20071227,000000,45.6918,45.7918,45.4325,45.4325,28127.287006625,0
+DIM.US,D,20071228,000000,45.9239,46.0318,45.8686,45.8686,87697.009781272,0
+DIM.US,D,20071231,000000,45.9706,45.9706,45.5083,45.516,68994.217110615,0
+DIM.US,D,20080102,000000,46.0182,46.1474,45.5083,45.6035,50689.860020907,0
+DIM.US,D,20080103,000000,45.4937,45.5821,45.3772,45.4519,25786.091887553,0
+DIM.US,D,20080104,000000,45.1382,45.1382,44.2232,44.2533,37672.238611253,0
+DIM.US,D,20080107,000000,44.2028,44.366,43.8619,44.0872,35749.040509922,0
+DIM.US,D,20080108,000000,44.3884,44.7176,43.7551,43.7551,25458.695208632,0
+DIM.US,D,20080109,000000,43.485,43.8075,43.1733,43.7764,72317.602266449,0
+DIM.US,D,20080110,000000,43.2413,43.9523,43.1664,43.9523,73688.961940417,0
+DIM.US,D,20080111,000000,43.3899,43.3899,42.9061,43.0567,10698.046825982,0
+DIM.US,D,20080114,000000,43.8347,43.9163,43.6997,43.8075,25786.091887553,0
+DIM.US,D,20080115,000000,42.8401,42.9566,42.1631,42.1631,58744.024232212,0
+DIM.US,D,20080116,000000,42.0669,42.2515,41.3395,41.4647,63730.131515268,0
+DIM.US,D,20080117,000000,42.0476,42.1369,40.7994,40.9752,70368.665432498,0
+DIM.US,D,20080118,000000,41.7814,41.8008,40.9052,41.152,39608.820853547,0
+DIM.US,D,20080122,000000,38.8743,40.6479,38.4964,40.4731,85716.156918873,0
+DIM.US,D,20080123,000000,38.8112,40.8665,38.7218,40.6858,75726.44001458,0
+DIM.US,D,20080124,000000,41.1734,41.6299,41.0558,41.6299,32073.549491852,0
+DIM.US,D,20080125,000000,42.5225,42.5225,41.3715,41.4443,59188.789531878,0
+DIM.US,D,20080128,000000,41.5832,42.1563,41.2501,42.1563,28719.277856874,0
+DIM.US,D,20080129,000000,42.3671,42.5603,42.2845,42.4953,87470.50893422,0
+DIM.US,D,20080130,000000,42.0951,42.8877,41.8416,42.0737,31349.776330591,0
+DIM.US,D,20080131,000000,41.4113,42.8401,41.4113,42.4836,39711.775784025,0
+DIM.US,D,20080201,000000,42.9965,43.4268,42.9499,43.3773,22706.709916951,0
+DIM.US,D,20080204,000000,43.4754,43.5112,43.1276,43.1276,28877.828449811,0
+DIM.US,D,20080205,000000,42.0106,42.0106,41.084,41.084,43730.106720586,0
+DIM.US,D,20080206,000000,41.3307,41.726,41.0442,41.0442,32586.265045633,0
+DIM.US,D,20080207,000000,40.745,41.2123,40.607,40.9947,31938.678532926,0
+DIM.US,D,20080208,000000,40.5925,40.7509,40.2779,40.5168,48487.654057981,0
+DIM.US,D,20080211,000000,40.272,40.7625,40.1826,40.7509,54938.810001741,0
+DIM.US,D,20080212,000000,41.2278,41.7202,41.0218,41.2909,98779.078497938,0
+DIM.US,D,20080213,000000,41.458,41.8484,41.285,41.7814,66953.650388539,0
+DIM.US,D,20080214,000000,42.198,42.2185,41.7037,41.7873,38968.441185973,0
+DIM.US,D,20080215,000000,41.76,41.9184,41.5609,41.8552,80574.587690795,0
+DIM.US,D,20080219,000000,42.6061,42.7575,42.2389,42.4234,129803.51724822,0
+DIM.US,D,20080220,000000,41.6017,42.3739,41.5609,42.1825,26528.3969363,0
+DIM.US,D,20080221,000000,42.5526,42.6643,42.032,42.032,9113.5704459242,0
+DIM.US,D,20080222,000000,42.6391,42.6391,41.9514,42.6391,70174.080613894,0
+DIM.US,D,20080225,000000,42.7362,43.2199,42.5137,43.1733,25374.27216564,0
+DIM.US,D,20080226,000000,43.1859,43.9853,43.1062,43.8697,29884.727669887,0
+DIM.US,D,20080227,000000,43.7463,44.2368,43.7066,43.9445,28719.277856874,0
+DIM.US,D,20080228,000000,43.8075,43.9299,43.59,43.6521,20365.514797879,0
+DIM.US,D,20080229,000000,43.1937,43.1937,42.5662,42.5934,26605.613134159,0
+DIM.US,D,20080303,000000,42.7032,42.9013,42.4622,42.7838,70761.953266924,0
+DIM.US,D,20080304,000000,42.1369,42.3283,41.7523,42.1825,51715.29112847,0
+DIM.US,D,20080305,000000,42.5381,42.879,42.2768,42.5856,17319.078405032,0
+DIM.US,D,20080306,000000,42.8401,42.8585,42.0183,42.0183,33843.344746772,0
+DIM.US,D,20080307,000000,41.9106,42.0242,41.4065,41.6017,11576.252382961,0
+DIM.US,D,20080310,000000,41.7873,41.7873,40.9558,41.0024,33872.172127305,0
+DIM.US,D,20080311,000000,42.0737,42.4156,41.7037,42.4156,28861.355660935,0
+DIM.US,D,20080312,000000,42.3894,42.5137,42.0183,42.0183,20951.3283523,0
+DIM.US,D,20080313,000000,41.6094,42.4302,41.4803,42.2991,16699.289723553,0
+DIM.US,D,20080314,000000,42.3671,42.3671,41.0374,41.4259,19338.024591707,0
+DIM.US,D,20080317,000000,40.2982,41.084,40.272,40.7916,31349.776330591,0
+DIM.US,D,20080318,000000,41.4443,42.032,41.2123,41.9446,22563.602563587,0
+DIM.US,D,20080319,000000,41.3792,41.5269,40.2457,40.2457,21536.112357415,0
+DIM.US,D,20080320,000000,40.1214,40.7994,39.9388,40.7013,57277.946022203,0
+DIM.US,D,20080324,000000,41.3016,41.8484,41.2705,41.5085,38824.304283303,0
+DIM.US,D,20080325,000000,41.8989,42.1369,41.692,41.6988,190161.87479033,0
+DIM.US,D,20080326,000000,42.0242,42.2107,41.8921,42.0796,14798.741706926,0
+DIM.US,D,20080327,000000,42.8032,42.8032,42.1767,42.1767,18607.044585313,0
+DIM.US,D,20080328,000000,42.4953,42.5458,42.2107,42.2845,31644.227431759,0
+DIM.US,D,20080331,000000,42.5031,42.879,42.4953,42.7362,20507.592601939,0
+DIM.US,D,20080401,000000,43.0897,43.7939,43.082,43.7939,97427.28026076,0
+DIM.US,D,20080402,000000,43.4909,43.8007,43.3773,43.7143,27984.179653261,0
+DIM.US,D,20080403,000000,43.1994,43.6832,43.0645,43.4754,18460.848584033,0
+DIM.US,D,20080404,000000,43.8124,43.9999,43.6909,43.8007,17729.868577639,0
+DIM.US,D,20080407,000000,44.1883,44.2873,43.9523,44.0329,10989.409279236,0
+DIM.US,D,20080408,000000,43.2539,43.6191,43.2539,43.5617,295494.0346132,0
+DIM.US,D,20080409,000000,43.455,43.455,43.114,43.1859,19047.691687759,0
+DIM.US,D,20080410,000000,43.0771,43.2073,42.7712,42.9887,19633.50524218,0
+DIM.US,D,20080411,000000,42.7099,42.7838,42.3525,42.4778,23883.484772316,0
+DIM.US,D,20080414,000000,42.4895,42.6391,42.403,42.471,16367.774847413,0
+DIM.US,D,20080415,000000,42.7653,42.7653,42.4429,42.6478,30276.985955008,0
+DIM.US,D,20080416,000000,43.3112,44.0659,43.3112,43.9785,54468.305969456,0
+DIM.US,D,20080417,000000,43.2898,43.7192,43.2898,43.624,70511.772785862,0
+DIM.US,D,20080418,000000,43.8212,44.0717,43.6909,44.0183,24295.304494229,0
+DIM.US,D,20080421,000000,44.0076,44.1766,43.8619,44.1018,32010.746984261,0
+DIM.US,D,20080422,000000,43.856,44.0135,43.6036,43.7813,11800.694131404,0
+DIM.US,D,20080423,000000,43.8007,44.0717,43.5987,44.0329,358034.00713214,0
+DIM.US,D,20080424,000000,43.5112,43.8212,43.1994,43.59,13051.596536713,0
+DIM.US,D,20080425,000000,43.7813,43.9523,43.6997,43.9523,9961.919073064,0
+DIM.US,D,20080428,000000,44.0591,44.1416,43.9716,43.9716,7563.0691929235,0
+DIM.US,D,20080429,000000,43.4754,43.5617,43.3452,43.3773,42604.809330461,0
+DIM.US,D,20080430,000000,43.7551,44.095,43.6909,43.7881,38306.440982998,0
+DIM.US,D,20080501,000000,43.6453,44.1416,43.5045,44.1018,49868.279675692,0
+DIM.US,D,20080502,000000,44.3504,44.3805,44.095,44.2533,35898.325159114,0
+DIM.US,D,20080505,000000,44.298,44.5855,44.298,44.4603,27972.854610908,0
+DIM.US,D,20080506,000000,44.3592,44.7904,44.3126,44.7642,28372.319741163,0
+DIM.US,D,20080507,000000,44.5777,44.5777,43.7269,43.7551,20574.51330675,0
+DIM.US,D,20080508,000000,44.3971,44.6225,44.298,44.3971,15620.322052142,0
+DIM.US,D,20080509,000000,44.0076,44.2232,43.9163,44.0795,13990.545502674,0
+DIM.US,D,20080512,000000,44.1815,44.7574,44.1766,44.6962,42703.646063719,0
+DIM.US,D,20080513,000000,44.5166,44.5166,44.3272,44.4243,34599.033936481,0
+DIM.US,D,20080514,000000,44.4311,44.6962,44.366,44.366,27563.093987606,0
+DIM.US,D,20080515,000000,44.6817,45.0847,44.6273,45.042,51925.319186645,0
+DIM.US,D,20080516,000000,45.2217,45.5899,45.2023,45.5899,15112.754244885,0
+DIM.US,D,20080519,000000,45.4403,45.5821,45.1508,45.2645,23056.756680578,0
+DIM.US,D,20080520,000000,45.0061,45.0061,44.6487,44.8527,17087.429811455,0
+DIM.US,D,20080521,000000,44.9003,44.9498,44.298,44.3126,19210.360477915,0
+DIM.US,D,20080522,000000,44.7856,44.9003,44.6962,44.7302,24894.502189612,0
+DIM.US,D,20080523,000000,44.6895,44.6895,44.2932,44.3204,18641.019712371,0
+DIM.US,D,20080527,000000,44.1416,44.3504,43.9999,44.333,49949.61407077,0
+DIM.US,D,20080528,000000,44.3272,44.4505,44.0795,44.4505,42703.646063719,0
+DIM.US,D,20080529,000000,44.1096,44.4379,44.0522,44.2873,27255.258745476,0
+DIM.US,D,20080530,000000,44.6001,44.6895,44.5457,44.6555,13517.982371779,0
+DIM.US,D,20080602,000000,44.2456,44.2456,43.892,44.1212,29185.66369194,0
+DIM.US,D,20080603,000000,44.2456,44.2932,43.856,43.9299,13153.521917886,0
+DIM.US,D,20080604,000000,43.9921,44.2728,43.9523,44.1096,16713.70341382,0
+DIM.US,D,20080605,000000,44.2456,44.7778,44.2028,44.7361,28635.884363187,0
+DIM.US,D,20080606,000000,44.2028,44.2873,43.59,43.657,24049.242210387,0
+DIM.US,D,20080609,000000,43.6783,43.7551,43.2354,43.351,21953.079825852,0
+DIM.US,D,20080610,000000,42.6896,42.8664,42.5721,42.6828,18427.903006281,0
+DIM.US,D,20080611,000000,42.5098,42.5098,41.9387,41.9446,28473.215573032,0
+DIM.US,D,20080612,000000,41.8921,42.0397,41.7668,41.7668,10432.423105349,0
+DIM.US,D,20080613,000000,41.7464,42.1019,41.726,42.0397,25832.421606268,0
+DIM.US,D,20080616,000000,42.0669,42.4089,42.0669,42.2554,14822.421340936,0
+DIM.US,D,20080617,000000,42.7225,42.7225,42.3409,42.437,45813.914513464,0
+DIM.US,D,20080618,000000,42.0476,42.0476,41.7523,41.9582,35093.217602776,0
+DIM.US,D,20080619,000000,41.7736,41.9582,41.6163,41.9184,16140.244451057,0
+DIM.US,D,20080620,000000,41.3666,41.3666,41.0296,41.1258,21752.317711419,0
+DIM.US,D,20080623,000000,40.7382,41.0296,40.7382,40.7566,21743.051767677,0
+DIM.US,D,20080624,000000,40.5362,40.6858,40.101,40.3886,23751.702461305,0
+DIM.US,D,20080625,000000,40.9198,41.4065,40.9198,41.1986,21766.731401687,0
+DIM.US,D,20080626,000000,40.5508,40.5508,39.9932,40.0243,13095.867156818,0
+DIM.US,D,20080627,000000,40.2526,40.4576,40.0389,40.1826,12011.751738883,0
+DIM.US,D,20080630,000000,40.0933,40.34,40.0933,40.2069,5869.4605865583,0
+DIM.US,D,20080701,000000,39.3085,39.5901,39.0685,39.4328,43608.619902622,0
+DIM.US,D,20080702,000000,39.5542,39.63,38.7723,38.7956,19310.226760478,0
+DIM.US,D,20080703,000000,38.9005,38.9549,38.7043,38.7723,9759.097860022,0
+DIM.US,D,20080707,000000,38.6256,38.8316,38.1575,38.3809,34400.330920658,0
+DIM.US,D,20080708,000000,38.2808,38.7723,38.0798,38.7723,11947.919681987,0
+DIM.US,D,20080709,000000,39.0958,39.0958,38.2322,38.2322,10833.947334214,0
+DIM.US,D,20080710,000000,38.5169,38.6189,38.1769,38.5236,28319.812726619,0
+DIM.US,D,20080711,000000,37.9448,38.1575,37.4388,37.8486,25338.237939973,0
+DIM.US,D,20080714,000000,38.3061,38.3061,37.8068,37.8282,18753.240586591,0
+DIM.US,D,20080715,000000,37.2619,37.6301,36.9735,37.2357,71104.793185416,0
+DIM.US,D,20080716,000000,37.2493,38.1769,37.2493,38.1769,12932.168817358,0
+DIM.US,D,20080717,000000,39.0297,39.2472,38.9132,39.0355,22420.495210223,0
+DIM.US,D,20080718,000000,39.0831,39.2599,38.8743,39.2297,25139.53492415,0
+DIM.US,D,20080721,000000,39.9709,40.0933,39.8533,40.001,28816.055491524,0
+DIM.US,D,20080722,000000,39.2065,40.0165,39.2065,40.0165,42029.291269088,0
+DIM.US,D,20080723,000000,40.2779,40.4808,40.1137,40.2264,19255.660647325,0
+DIM.US,D,20080724,000000,39.9466,39.9466,39.2142,39.2142,13071.157973504,0
+DIM.US,D,20080725,000000,39.2958,39.5222,39.1725,39.4037,14905.814834623,0
+DIM.US,D,20080728,000000,38.9005,39.0501,38.7218,38.7354,30999.729566965,0
+DIM.US,D,20080729,000000,38.5674,38.9083,38.5674,38.9083,16225.697043353,0
+DIM.US,D,20080730,000000,38.9549,39.2472,38.8821,39.2142,33056.769077918,0
+DIM.US,D,20080731,000000,38.9394,39.1259,38.7286,38.7286,20751.595787172,0
+DIM.US,D,20080801,000000,38.4158,38.5304,38.3323,38.4964,21659.658273989,0
+DIM.US,D,20080804,000000,38.1099,38.2012,37.869,37.9389,54767.904817147,0
+DIM.US,D,20080805,000000,38.5723,39.2531,38.5723,39.2531,35228.088561702,0
+DIM.US,D,20080806,000000,39.0889,39.4542,38.9268,39.392,15802.552279089,0
+DIM.US,D,20080807,000000,38.9472,38.9472,38.3751,38.4372,79603.722696386,0
+DIM.US,D,20080808,000000,38.2672,38.9977,38.2672,38.9472,14445.606295386,0
+DIM.US,D,20080811,000000,39.0685,39.29,38.9918,39.0889,5899.3175163969,0
+DIM.US,D,20080812,000000,38.9132,38.9335,38.5994,38.5994,32286.666197942,0
+DIM.US,D,20080813,000000,38.0661,38.1633,37.734,37.8855,22531.686535139,0
+DIM.US,D,20080814,000000,37.665,37.9244,37.6582,37.7466,62288.762488574,0
+DIM.US,D,20080815,000000,37.6029,37.7223,37.5349,37.6359,18682.201684562,0
+DIM.US,D,20080818,000000,37.8826,37.8826,37.3018,37.394,22323.717575573,0
+DIM.US,D,20080819,000000,36.7928,36.9143,36.6365,36.9006,116047.70898704,0
+DIM.US,D,20080820,000000,36.7442,36.9501,36.6432,36.8462,16447.050143881,0
+DIM.US,D,20080821,000000,36.7151,37.1736,36.7151,37.058,15553.401347331,0
+DIM.US,D,20080822,000000,37.2493,37.3853,37.2066,37.2619,10704.224121811,0
+DIM.US,D,20080825,000000,37.2124,37.2619,36.6888,36.7637,10611.564684381,0
+DIM.US,D,20080826,000000,36.8462,37.0502,36.7568,37.0434,75749.090099285,0
+DIM.US,D,20080827,000000,37.0434,37.2124,36.9143,37.126,10143.119750706,0
+DIM.US,D,20080828,000000,37.7728,37.8137,37.5892,37.734,12474.019376731,0
+DIM.US,D,20080829,000000,37.869,37.9389,37.5747,37.5747,19809.558173297,0
+DIM.US,D,20080902,000000,37.7806,37.9389,37.394,37.4251,26362.63949823,0
+DIM.US,D,20080903,000000,37.4465,37.4814,37.1949,37.362,13945.245333262,0
+DIM.US,D,20080904,000000,36.9424,36.9424,35.7807,35.7933,12355.62120668,0
+DIM.US,D,20080905,000000,35.6088,35.7865,35.2008,35.7807,19230.95146401,0
+DIM.US,D,20080908,000000,36.7442,37.4533,35.9526,36.3198,12511.083151703,0
+DIM.US,D,20080909,000000,36.0867,36.0935,35.3233,35.3514,20884.407647488,0
+DIM.US,D,20080910,000000,35.6573,35.8351,35.3805,35.4855,17092.57755798,0
+DIM.US,D,20080911,000000,34.6948,35.2543,34.5714,35.0115,17627.943196466,0
+DIM.US,D,20080912,000000,35.2834,35.9245,35.2688,35.8779,26163.936482408,0
+DIM.US,D,20080915,000000,34.6414,35.0629,34.5053,34.5656,11996.308499312,0
+DIM.US,D,20080916,000000,33.8002,34.6142,33.8002,34.5238,35775.808791846,0
+DIM.US,D,20080917,000000,33.7691,33.9216,32.9833,33.2379,46681.824577395,0
+DIM.US,D,20080918,000000,34.0789,34.8181,33.0989,34.6832,37994.487543649,0
+DIM.US,D,20080919,000000,36.4063,36.6471,35.535,36.3615,28127.287006625,0
+DIM.US,D,20080922,000000,36.1342,36.1342,35.4039,35.4806,17366.437673051,0
+DIM.US,D,20080923,000000,35.4262,35.4466,34.5773,35.0318,17355.112630698,0
+DIM.US,D,20080924,000000,35.2144,35.2144,34.7638,34.7929,12469.901179512,0
+DIM.US,D,20080925,000000,35.1873,35.5903,35.1873,35.2834,29460.553356318,0
+DIM.US,D,20080926,000000,34.6676,35.1144,34.6676,35.1144,32114.731464044,0
+DIM.US,D,20080929,000000,33.706,33.706,31.0165,31.2564,50670.298584117,0
+DIM.US,D,20080930,000000,32.7104,33.166,32.4026,33.166,29660.285921445,0
+DIM.US,D,20081001,000000,32.7104,33.0989,32.6045,32.9503,9599.5177177809,0
+DIM.US,D,20081002,000000,32.4171,32.5172,31.507,31.5148,17421.003786204,0
+DIM.US,D,20081003,000000,31.5148,32.2656,30.9009,31.0961,52711.894855499,0
+DIM.US,D,20081006,000000,29.8538,30.0054,28.1016,29.3857,58265.283805489,0
+DIM.US,D,20081007,000000,29.5731,29.7713,27.5343,27.8278,71584.563161445,0
+DIM.US,D,20081008,000000,27.4159,28.1648,26.9895,27.2197,475795.91571163,0
+DIM.US,D,20081009,000000,27.9569,27.9569,25.6364,25.6831,44425.052501314,0
+DIM.US,D,20081010,000000,24.5739,25.6364,23.5345,24.6467,213171.27220288,0
+DIM.US,D,20081013,000000,26.4155,28.3055,26.4155,28.3055,27848.27914503,0
+DIM.US,D,20081014,000000,35.1873,35.1873,27.2197,28.0696,92160.106017499,0
+DIM.US,D,20081015,000000,27.2838,27.2974,25.6831,25.6831,29600.572061767,0
+DIM.US,D,20081016,000000,25.6238,26.7418,25.1945,26.7418,51471.287943237,0
+DIM.US,D,20081017,000000,25.5481,26.7505,25.3518,25.7268,161678.36372425,0
+DIM.US,D,20081020,000000,26.1269,26.9536,26.1269,26.9536,19890.892568375,0
+DIM.US,D,20081021,000000,26.1192,26.5398,25.6238,25.6238,42094.152875289,0
+DIM.US,D,20081022,000000,24.7846,24.8662,23.5608,23.6696,31919.117096135,0
+DIM.US,D,20081023,000000,24.2436,24.7011,23.1392,24.2592,32949.695950221,0
+DIM.US,D,20081024,000000,22.1145,23.589,22.1145,22.8945,69594.444355302,0
+DIM.US,D,20081027,000000,22.0086,22.6575,21.4735,21.4735,32842.622822524,0
+DIM.US,D,20081028,000000,22.7352,24.059,22.2213,24.059,152732.609815,0
+DIM.US,D,20081029,000000,23.8697,24.9488,23.8551,24.2037,24897.590837527,0
+DIM.US,D,20081030,000000,25.5879,26.0959,24.7915,25.1945,61431.147917691,0
+DIM.US,D,20081031,000000,24.738,25.7141,24.6729,25.1469,37529.131257889,0
+DIM.US,D,20081103,000000,25.1168,25.7754,25.1168,25.4189,63009.447001921,0
+DIM.US,D,20081104,000000,26.4096,27.377,26.4096,27.3508,41159.322106547,0
+DIM.US,D,20081105,000000,26.9244,27.2974,25.9813,25.9813,30642.475958206,0
+DIM.US,D,20081106,000000,25.9376,25.9754,24.5739,24.874,111163.52708515,0
+DIM.US,D,20081107,000000,25.3518,25.9521,25.3518,25.9521,34754.495881503,0
+DIM.US,D,20081110,000000,26.3416,26.3416,24.8963,25.0974,44517.711938744,0
+DIM.US,D,20081111,000000,24.9798,25.0449,24.1514,25.0449,72273.331646344,0
+DIM.US,D,20081112,000000,24.232,24.4874,23.5608,23.8337,33899.969958534,0
+DIM.US,D,20081113,000000,24.059,25.1381,22.9129,25.1381,19991.788400243,0
+DIM.US,D,20081114,000000,24.0319,24.6244,23.6453,23.6783,25201.307882437,0
+DIM.US,D,20081117,000000,23.7891,24.3136,23.3383,23.6783,28116.991513578,0
+DIM.US,D,20081118,000000,23.2072,23.8551,22.9129,23.3995,45121.027831346,0
+DIM.US,D,20081119,000000,23.1684,23.4889,22.033,22.0397,49313.352600415,0
+DIM.US,D,20081120,000000,22.033,22.4525,21.1607,21.1607,30498.339055537,0
+DIM.US,D,20081121,000000,22.1651,22.6011,21.3307,22.6011,44671.114785157,0
+DIM.US,D,20081124,000000,22.7624,23.8288,22.7488,23.8075,26950.51215126,0
+DIM.US,D,20081125,000000,24.094,24.267,23.4685,23.7337,51560.858732753,0
+DIM.US,D,20081126,000000,23.5132,24.2194,23.3568,24.2194,52325.813866205,0
+DIM.US,D,20081128,000000,23.8628,24.2037,23.7891,24.059,6405.8557743493,0
+DIM.US,D,20081201,000000,23.1519,23.1519,22.2427,22.2427,22872.467355022,0
+DIM.US,D,20081202,000000,23.2607,23.6637,22.8945,23.2607,24947.009204156,0
+DIM.US,D,20081203,000000,23.1344,23.8697,22.9285,23.8697,8319.7879319378,0
+DIM.US,D,20081204,000000,23.4199,23.7425,22.6342,22.7148,55415.491329855,0
+DIM.US,D,20081205,000000,22.7352,23.5345,22.4312,23.3656,32593.471890766,0
+DIM.US,D,20081208,000000,23.926,24.6807,23.926,24.3612,19215.508224438,0
+DIM.US,D,20081209,000000,24.3913,24.7972,24.1154,24.1154,21712.165288533,0
+DIM.US,D,20081210,000000,24.6603,25.1615,24.6098,24.9089,27865.781483211,0
+DIM.US,D,20081211,000000,25.1381,25.4859,24.5583,24.6166,36850.658266038,0
+DIM.US,D,20081212,000000,24.5117,25.2576,24.5117,25.0779,22288.712899211,0
+DIM.US,D,20081215,000000,25.2576,25.4316,25.0158,25.3645,16520.148144521,0
+DIM.US,D,20081216,000000,25.3645,26.598,25.3518,26.5747,27417.927535631,0
+DIM.US,D,20081217,000000,26.1891,26.6262,25.8725,26.6117,68529.890374158,0
+DIM.US,D,20081218,000000,26.7923,26.7923,25.5228,25.6831,36569.591305832,0
+DIM.US,D,20081219,000000,25.8997,26.0551,25.3985,25.4743,97616.717332839,0
+DIM.US,D,20081222,000000,24.2825,24.9798,23.7745,24.0115,146014.80060131,0
+DIM.US,D,20081223,000000,24.2194,24.2825,23.8143,24.059,42669.670936661,0
+DIM.US,D,20081224,000000,24.129,24.4078,24.129,24.2514,33314.156404113,0
+DIM.US,D,20081226,000000,24.7079,24.7079,24.2592,24.4641,46918.620917494,0
+DIM.US,D,20081229,000000,24.9362,24.9362,24.0115,24.4825,120269.89068594,0
+DIM.US,D,20081230,000000,24.7594,25.0595,24.6661,24.9362,40691.906722176,0
+DIM.US,D,20081231,000000,24.8963,25.2771,24.8458,25.2771,28549.402221586,0
+DIM.US,D,20090102,000000,25.2275,25.5763,25.2275,25.5763,9073.4180230377,0
+DIM.US,D,20090105,000000,25.2411,25.4062,25.1168,25.2907,45309.435354121,0
+DIM.US,D,20090106,000000,25.5481,25.8297,25.4121,25.6083,8128.2917612484,0
+DIM.US,D,20090107,000000,25.6238,25.6238,25.0518,25.2489,13403.702398948,0
+DIM.US,D,20090108,000000,25.2693,25.4937,25.1168,25.4373,11390.9335081,0
+DIM.US,D,20090109,000000,25.2771,25.2771,24.8526,24.8526,16482.054820244,0
+DIM.US,D,20090112,000000,24.6943,24.6943,24.094,24.094,13807.285726422,0
+DIM.US,D,20090113,000000,23.5132,23.8978,23.5132,23.7561,12284.582304651,0
+DIM.US,D,20090114,000000,23.2898,23.2898,22.8304,22.8392,23220.455020037,0
+DIM.US,D,20090115,000000,22.8663,23.2956,22.4759,23.1451,37619.731596709,0
+DIM.US,D,20090116,000000,23.4618,23.4685,22.9499,23.3452,11566.986439218,0
+DIM.US,D,20090120,000000,22.5244,22.5244,21.7037,21.7037,27509.557423757,0
+DIM.US,D,20090121,000000,22.2719,22.8236,22.0873,22.8236,15359.846078033,0
+DIM.US,D,20090122,000000,22.1437,22.403,21.9883,22.2136,101158.36694129,0
+DIM.US,D,20090123,000000,21.4171,22.1038,21.3812,21.9504,22698.473522513,0
+DIM.US,D,20090126,000000,22.3797,22.5604,22.1213,22.3603,12271.198163689,0
+DIM.US,D,20090127,000000,22.6575,22.8439,22.6011,22.8304,13619.907752952,0
+DIM.US,D,20090128,000000,23.2412,23.6171,23.2412,23.3995,18096.388130141,0
+DIM.US,D,20090129,000000,23.0635,23.0635,22.4312,22.4312,9509.946928265,0
+DIM.US,D,20090130,000000,22.8877,22.8877,22.0524,22.1708,75100.474037273,0
+DIM.US,D,20090202,000000,21.7114,22.0572,21.7114,21.965,63167.997594857,0
+DIM.US,D,20090203,000000,22.0009,22.7284,22.0009,22.5681,24588.726046092,0
+DIM.US,D,20090204,000000,22.5526,22.8945,22.301,22.4525,18354.805005641,0
+DIM.US,D,20090205,000000,22.403,22.8877,22.2078,22.7488,20087.536485588,0
+DIM.US,D,20090206,000000,23.1207,23.5345,23.1207,23.4335,18839.722728194,0
+DIM.US,D,20090209,000000,23.4889,24.129,23.2481,23.3859,62777.798408345,0
+DIM.US,D,20090210,000000,23.2558,23.2558,22.2787,22.3068,27529.118860548,0
+DIM.US,D,20090211,000000,22.675,22.675,22.3147,22.537,9067.240727209,0
+DIM.US,D,20090212,000000,22.2369,22.5186,21.9416,22.5186,19706.603242819,0
+DIM.US,D,20090213,000000,22.6196,22.7226,22.336,22.3544,10500.373359465,0
+DIM.US,D,20090217,000000,21.5366,21.5366,21.1053,21.2482,12680.958786991,0
+DIM.US,D,20090218,000000,21.4025,21.4025,20.4847,21.1248,67996.583834281,0
+DIM.US,D,20090219,000000,21.5832,21.5832,20.9227,21.0015,11609.197960714,0
+DIM.US,D,20090220,000000,20.2914,20.8285,20.2914,20.6012,79236.17359458,0
+DIM.US,D,20090223,000000,20.6333,20.7935,19.8562,19.8902,28370.260642554,0
+DIM.US,D,20090224,000000,19.8902,20.7159,19.8902,20.6148,20395.371727718,0
+DIM.US,D,20090225,000000,20.2059,20.4633,19.3026,20.1438,83789.870169626,0
+DIM.US,D,20090226,000000,20.4147,20.4973,19.864,20.0078,37472.506046125,0
+DIM.US,D,20090227,000000,19.6912,20.3331,19.6912,19.9845,13261.624594888,0
+DIM.US,D,20090302,000000,19.3629,19.4813,18.8821,18.8821,49756.058801471,0
+DIM.US,D,20090303,000000,18.9413,19.2327,18.6888,18.9772,24230.442888028,0
+DIM.US,D,20090304,000000,19.2483,19.9077,19.2483,19.6183,16326.592875222,0
+DIM.US,D,20090305,000000,19.2113,19.2113,18.6062,18.6888,238955.30499182,0
+DIM.US,D,20090306,000000,18.8927,19.0637,18.3605,18.6198,27236.726857989,0
+DIM.US,D,20090309,000000,18.171,18.647,18.171,18.1856,175826.43027055,0
+DIM.US,D,20090310,000000,18.8685,19.495,18.8685,19.3987,18652.344754723,0
+DIM.US,D,20090311,000000,19.6843,19.6843,19.2414,19.6057,40693.965820786,0
+DIM.US,D,20090312,000000,19.391,20.0223,19.1919,19.9592,19098.139603693,0
+DIM.US,D,20090313,000000,20.0408,20.0408,19.8495,19.9505,8620.4163289339,0
+DIM.US,D,20090316,000000,20.2098,20.5663,20.1438,20.1904,13676.532964715,0
+DIM.US,D,20090317,000000,20.2603,20.6779,20.1496,20.6284,77415.930423726,0
+DIM.US,D,20090318,000000,20.5867,21.4453,20.3701,21.3958,16277.174508593,0
+DIM.US,D,20090319,000000,21.6444,21.7308,21.2744,21.5696,32886.89344263,0
+DIM.US,D,20090320,000000,21.5628,21.6318,21.0646,21.2889,17093.607107284,0
+DIM.US,D,20090323,000000,21.5289,22.4312,21.5289,22.4312,10067.962651457,0
+DIM.US,D,20090324,000000,21.76,22.0873,21.7532,21.8649,6195.8277161739,0
+DIM.US,D,20090325,000000,22.0281,22.3292,21.6386,22.1515,21988.084502214,0
+DIM.US,D,20090326,000000,22.2427,22.403,22.1145,22.3292,6999.9057232081,0
+DIM.US,D,20090327,000000,21.9038,21.9038,21.6444,21.6581,5774.7420505184,0
+DIM.US,D,20090330,000000,21.052,21.1374,20.7935,21.1112,10646.569360743,0
+DIM.US,D,20090331,000000,21.3103,21.7882,21.3103,21.7017,8277.5764104417,0
+DIM.US,D,20090401,000000,21.4375,22.1767,21.4375,22.1708,5119.9486926775,0
+DIM.US,D,20090402,000000,22.977,23.2306,22.8187,23.011,5259.9673981277,0
+DIM.US,D,20090403,000000,22.8877,23.3092,22.8439,23.3092,8533.9341873323,0
+DIM.US,D,20090406,000000,23.993,23.993,22.608,22.7284,3818.5983714339,0
+DIM.US,D,20090407,000000,22.4759,22.7566,22.3438,22.5797,8001.6571967603,0
+DIM.US,D,20090408,000000,22.3884,22.8439,22.3884,22.6342,10508.609753903,0
+DIM.US,D,20090409,000000,23.0567,23.2072,23.0266,23.2072,5575.0094853908,0
+DIM.US,D,20090413,000000,23.1344,23.6239,23.1344,23.5005,11004.852518808,0
+DIM.US,D,20090414,000000,23.3656,23.6239,23.3383,23.4132,9735.4182260121,0
+DIM.US,D,20090415,000000,23.3656,23.8221,23.3656,23.8221,5823.1308678431,0
+DIM.US,D,20090416,000000,23.5685,23.8551,23.5685,23.8337,7286.1204299373,0
+DIM.US,D,20090417,000000,23.7482,23.9513,23.7046,23.9513,6439.8309014071,0
+DIM.US,D,20090420,000000,23.2684,23.2684,22.7779,22.7973,5660.4620776876,0
+DIM.US,D,20090421,000000,22.5244,23.283,22.5244,23.1684,10372.709245672,0
+DIM.US,D,20090422,000000,23.3452,23.5754,23.3257,23.4335,27008.166912328,0
+DIM.US,D,20090423,000000,23.5278,23.8075,23.5132,23.8075,18540.123880501,0
+DIM.US,D,20090424,000000,24.1154,24.4301,24.1009,24.334,13486.066343331,0
+DIM.US,D,20090427,000000,23.8288,24.0543,23.7677,23.7948,23940.10998408,0
+DIM.US,D,20090428,000000,23.6171,23.8075,23.6035,23.6521,4151.1427968782,0
+DIM.US,D,20090429,000000,24.0736,24.5788,24.0736,24.3272,147175.1026678,0
+DIM.US,D,20090430,000000,25.5413,25.5413,24.3018,24.4641,109874.53135557,0
+DIM.US,D,20090501,000000,24.4641,24.7079,24.4301,24.5039,4662.8288013546,0
+DIM.US,D,20090504,000000,25.2576,25.7443,25.2576,25.7443,10089.583186857,0
+DIM.US,D,20090505,000000,25.7443,25.7443,25.3917,25.6443,9831.1663113567,0
+DIM.US,D,20090506,000000,25.9298,26.3184,25.7676,26.1269,29285.529974504,0
+DIM.US,D,20090507,000000,26.4096,26.4096,25.5879,25.7064,8035.6323238181,0
+DIM.US,D,20090508,000000,26.4727,27.0186,26.1269,26.8185,24975.83658469,0
+DIM.US,D,20090511,000000,26.0823,26.2533,26.0114,26.0114,21020.30815572,0
+DIM.US,D,20090512,000000,26.396,26.396,25.8725,26.1328,4824.4680422052,0
+DIM.US,D,20090513,000000,25.5481,25.5481,25.1236,25.1381,5685.1712610024,0
+DIM.US,D,20090514,000000,25.3577,25.8356,25.3577,25.753,4692.6857311932,0
+DIM.US,D,20090515,000000,25.6083,25.788,25.3645,25.5228,8444.3633978163,0
+DIM.US,D,20090518,000000,25.7676,26.3465,25.7676,26.3416,7918.2637030731,0
+DIM.US,D,20090519,000000,26.3591,26.7641,26.3591,26.6768,5122.007791287,0
+DIM.US,D,20090520,000000,27.0438,27.0633,26.6262,26.7224,95569.973314935,0
+DIM.US,D,20090521,000000,26.6398,26.6398,26.2416,26.3542,86649.95813831,0
+DIM.US,D,20090522,000000,26.7641,26.7971,26.5398,26.5398,14195.425814324,0
+DIM.US,D,20090526,000000,26.2736,27.1148,26.2736,26.9681,29547.035497919,0
+DIM.US,D,20090527,000000,27.1332,27.1925,26.6874,26.6874,18381.573287565,0
+DIM.US,D,20090528,000000,26.7641,26.9982,26.5272,26.9244,31793.512080951,0
+DIM.US,D,20090529,000000,27.3372,27.3839,27.1332,27.2838,83494.389519154,0
+DIM.US,D,20090601,000000,28.1726,28.3493,28.0753,28.0938,8024.3072814655,0
+DIM.US,D,20090602,000000,28.3289,28.5659,28.3289,28.5173,8416.5655665872,0
+DIM.US,D,20090603,000000,28.055,28.1569,27.4528,27.6451,70223.498980523,0
+DIM.US,D,20090604,000000,27.7083,27.9909,27.6131,27.8335,11403.288099758,0
+DIM.US,D,20090605,000000,27.5674,27.5742,27.276,27.4236,12236.193487325,0
+DIM.US,D,20090608,000000,27.1206,27.2546,26.8671,27.2546,17954.310326082,0
+DIM.US,D,20090609,000000,27.4401,27.783,27.3033,27.6568,21552.585146292,0
+DIM.US,D,20090610,000000,27.4946,27.5616,27.4159,27.4664,6587.0564519908,0
+DIM.US,D,20090611,000000,27.8976,28.2658,27.8976,28.2318,19830.149159393,0
+DIM.US,D,20090612,000000,27.6568,27.8976,27.6568,27.8705,3682.6978632027,0
+DIM.US,D,20090615,000000,27.1206,27.1206,26.7175,26.9613,19981.492907195,0
+DIM.US,D,20090616,000000,27.0332,27.0497,26.6467,26.7175,8668.8051462586,0
+DIM.US,D,20090617,000000,26.6174,26.6768,26.3416,26.5816,12326.793826147,0
+DIM.US,D,20090618,000000,26.3184,26.8942,26.3184,26.6689,8003.7162953699,0
+DIM.US,D,20090619,000000,27.0497,27.0497,26.7583,26.8555,9844.5504523189,0
+DIM.US,D,20090622,000000,25.6831,25.6996,24.1514,25.2693,23093.820455549,0
+DIM.US,D,20090623,000000,24.129,25.8773,24.129,25.824,9273.1505881653,0
+DIM.US,D,20090624,000000,25.8647,26.0891,25.6306,25.6364,14061.584404703,0
+DIM.US,D,20090625,000000,25.5617,26.4417,25.5228,26.1027,13427.382032958,0
+DIM.US,D,20090626,000000,26.4417,26.6874,26.2824,26.43,7184.195048764,0
+DIM.US,D,20090629,000000,26.633,26.8671,26.4028,26.5679,11956.156076425,0
+DIM.US,D,20090630,000000,26.5193,26.7971,26.3542,26.7758,29148.599916969,0
+DIM.US,D,20090701,000000,26.7971,27.2197,26.7758,26.8331,10546.70307818,0
+DIM.US,D,20090702,000000,26.3892,26.5048,26.2115,26.4096,16090.826084427,0
+DIM.US,D,20090706,000000,26.0182,26.1668,25.8181,25.9813,13907.152008986,0
+DIM.US,D,20090707,000000,26.0036,26.0036,25.5967,25.5967,5303.2084689285,0
+DIM.US,D,20090708,000000,25.4859,25.7414,25.1538,25.3392,5422.6361882832,0
+DIM.US,D,20090709,000000,25.5413,25.9521,25.5413,25.8356,9045.6201918086,0
+DIM.US,D,20090710,000000,25.3985,25.4316,25.282,25.4121,4415.736968207,0
+DIM.US,D,20090713,000000,25.384,25.9376,25.2576,25.8112,8834.5625843284,0
+DIM.US,D,20090714,000000,26.0386,26.0386,25.824,25.9521,3491.2016925134,0
+DIM.US,D,20090715,000000,26.4611,26.9176,26.4611,26.8254,19449.215916623,0
+DIM.US,D,20090716,000000,27.0857,27.0857,26.7971,27.0633,8530.8455394179,0
+DIM.US,D,20090717,000000,27.0633,27.0633,26.7758,26.8885,8805.7352037945,0
+DIM.US,D,20090720,000000,27.2614,27.7344,27.2614,27.7344,12101.322528399,0
+DIM.US,D,20090721,000000,27.7344,27.8278,27.6334,27.8278,9343.1599408904,0
+DIM.US,D,20090722,000000,27.9103,28.1268,27.6383,28.02,11285.919479013,0
+DIM.US,D,20090723,000000,27.9637,28.5319,27.8219,28.3696,21443.452919985,0
+DIM.US,D,20090724,000000,28.2715,28.5173,28.1016,28.5173,19265.956140373,0
+DIM.US,D,20090727,000000,28.4979,28.5795,28.3289,28.3745,7897.6727169774,0
+DIM.US,D,20090728,000000,28.2192,28.5659,28.055,28.5416,40836.043624846,0
+DIM.US,D,20090729,000000,28.1648,28.2988,28.1268,28.1268,10285.197554765,0
+DIM.US,D,20090730,000000,28.4707,28.9059,28.4707,28.7485,13149.403720667,0
+DIM.US,D,20090731,000000,28.9214,29.3575,28.9214,29.2778,65317.696543241,0
+DIM.US,D,20090803,000000,29.5275,29.9937,29.3517,29.8839,34051.313706337,0
+DIM.US,D,20090804,000000,29.4313,30.0054,29.4313,29.814,12590.358448171,0
+DIM.US,D,20090805,000000,29.7402,30.1083,29.4954,30.0549,62160.068825477,0
+DIM.US,D,20090806,000000,30.1375,30.1375,29.6838,29.7927,8806.7647530993,0
+DIM.US,D,20090807,000000,29.8975,29.95,29.6984,29.7994,16914.465528252,0
+DIM.US,D,20090810,000000,30.2006,30.2006,29.4654,29.6838,17694.863901276,0
+DIM.US,D,20090811,000000,29.5216,29.5216,29.2283,29.4196,12234.134388716,0
+DIM.US,D,20090812,000000,29.543,30.0549,29.543,29.8218,12999.089522169,0
+DIM.US,D,20090813,000000,30.1617,30.2773,30.0879,30.1617,12890.986845166,0
+DIM.US,D,20090814,000000,30.2773,30.2773,29.9305,30.1015,9142.397826458,0
+DIM.US,D,20090817,000000,29.6178,29.6178,29.002,29.2487,10749.524291221,0
+DIM.US,D,20090818,000000,29.3517,29.7616,29.2963,29.7616,15898.300364433,0
+DIM.US,D,20090819,000000,29.6315,30.0821,29.4129,29.7538,9478.0308998167,0
+DIM.US,D,20090820,000000,29.7479,30.5183,29.7479,30.0879,19712.780538648,0
+DIM.US,D,20090821,000000,30.663,30.8446,30.526,30.696,13755.808261183,0
+DIM.US,D,20090824,000000,30.9602,31.1612,30.8513,30.8513,45422.685777647,0
+DIM.US,D,20090825,000000,31.2496,31.3331,31.0913,31.2302,28629.707067358,0
+DIM.US,D,20090826,000000,31.0573,31.0573,30.7096,30.9009,14879.0465527,0
+DIM.US,D,20090827,000000,30.8786,31.4186,30.7581,31.2962,25213.662474094,0
+DIM.US,D,20090828,000000,31.6003,31.6546,31.1437,31.3613,46248.384320081,0
+DIM.US,D,20090831,000000,31.0165,31.1262,30.7649,31.1107,13907.152008986,0
+DIM.US,D,20090901,000000,30.9398,30.997,30.0947,30.1851,21332.261595069,0
+DIM.US,D,20090902,000000,29.9781,30.2851,29.645,30.2443,27729.88097498,0
+DIM.US,D,20090903,000000,30.4764,30.628,30.0947,30.5871,31052.236581509,0
+DIM.US,D,20090904,000000,30.5318,30.9757,30.3249,30.9398,23995.705646538,0
+DIM.US,D,20090908,000000,32.3743,32.3743,31.5846,31.677,19290.665323687,0
+DIM.US,D,20090909,000000,32.5609,32.5609,31.9121,32.1004,16394.543129337,0
+DIM.US,D,20090910,000000,32.1364,32.6181,32.115,32.4637,9527.4492664462,0
+DIM.US,D,20090911,000000,32.5744,32.6668,32.3393,32.5677,12091.027035352,0
+DIM.US,D,20090914,000000,32.049,32.4889,32.049,32.4579,10746.435643307,0
+DIM.US,D,20090915,000000,32.4026,32.6668,32.0956,32.6405,21812.031571097,0
+DIM.US,D,20090916,000000,33.1252,33.2233,32.9018,33.1931,17717.513985982,0
+DIM.US,D,20090917,000000,33.1748,33.7323,33.131,33.2815,74708.215752151,0
+DIM.US,D,20090918,000000,33.3535,33.8352,33.0358,33.2563,44226.349485491,0
+DIM.US,D,20090921,000000,32.7221,32.7221,32.3676,32.6405,17503.367730587,0
+DIM.US,D,20090922,000000,33.1825,33.1825,32.9271,33.1427,11647.291284991,0
+DIM.US,D,20090923,000000,33.3224,33.3855,32.8328,32.8328,20298.594093069,0
+DIM.US,D,20090924,000000,32.8328,32.894,32.1899,32.5054,33103.098796634,0
+DIM.US,D,20090925,000000,32.2247,32.5375,32.08,32.3132,32513.167044994,0
+DIM.US,D,20090928,000000,32.3967,32.8493,32.3481,32.6949,12729.347604316,0
+DIM.US,D,20090929,000000,32.5609,32.5677,32.3617,32.553,23840.243701516,0
+DIM.US,D,20090930,000000,32.8328,32.8775,32.4579,32.6813,6065.0749544667,0
+DIM.US,D,20091001,000000,32.5375,32.5375,31.7469,31.7867,28172.587176036,0
+DIM.US,D,20091002,000000,31.1262,31.4865,31.0165,31.133,17917.246551109,0
+DIM.US,D,20091005,000000,31.5711,32.25,31.4739,31.8275,28466.008727899,0
+DIM.US,D,20091006,000000,32.151,32.6123,32.0733,32.3889,49837.393196549,0
+DIM.US,D,20091007,000000,32.4103,32.5443,32.2947,32.5172,18435.109851414,0
+DIM.US,D,20091008,000000,32.9746,33.166,32.8775,33.0601,17269.660038402,0
+DIM.US,D,20091009,000000,33.131,33.6798,32.827,32.9338,25431.926926708,0
+DIM.US,D,20091012,000000,33.3456,33.436,33.2233,33.2233,18067.560749608,0
+DIM.US,D,20091013,000000,33.2689,33.2951,33.0445,33.231,9625.2564504005,0
+DIM.US,D,20091014,000000,33.7876,33.9391,33.706,33.9391,17611.470407589,0
+DIM.US,D,20091015,000000,33.9303,34.0964,33.7526,34.0964,10272.842963108,0
+DIM.US,D,20091016,000000,33.5428,33.7691,33.4107,33.6089,115150.97154257,0
+DIM.US,D,20091019,000000,33.9303,34.1285,33.8497,34.1159,65549.345136816,0
+DIM.US,D,20091020,000000,34.2393,34.2393,33.6856,33.9498,20860.728013479,0
+DIM.US,D,20091021,000000,33.9081,34.2509,33.7449,33.7449,28233.330585018,0
+DIM.US,D,20091022,000000,33.6914,34.1227,33.4437,34.0081,31620.547797748,0
+DIM.US,D,20091023,000000,33.8644,33.8644,33.2815,33.4642,28510.279348004,0
+DIM.US,D,20091026,000000,33.5554,33.6002,32.7561,32.7765,22186.787518037,0
+DIM.US,D,20091027,000000,32.5172,32.6405,32.183,32.4889,19079.607716208,0
+DIM.US,D,20091028,000000,31.8838,31.8907,30.4512,31.1612,72630.585255103,0
+DIM.US,D,20091029,000000,31.8635,32.4842,31.8635,32.4307,43387.266802094,0
+DIM.US,D,20091030,000000,32.3393,32.3393,31.2962,31.4865,21367.266271431,0
+DIM.US,D,20091102,000000,31.711,32.115,31.2836,31.5012,13341.929440661,0
+DIM.US,D,20091103,000000,31.1748,31.5905,30.9398,31.5779,30249.188123779,0
+DIM.US,D,20091104,000000,32.0664,32.4307,31.9509,32.2432,49104.354091544,0
+DIM.US,D,20091105,000000,32.3743,32.6123,32.2296,32.4842,39550.136543174,0
+DIM.US,D,20091106,000000,32.2801,32.6123,32.2801,32.4375,21377.561764479,0
+DIM.US,D,20091109,000000,33.0533,33.5302,32.7697,33.4943,20304.771388897,0
+DIM.US,D,20091110,000000,33.1252,33.4516,32.9572,33.2078,97686.726685565,0
+DIM.US,D,20091111,000000,33.5428,33.636,33.1931,33.3787,28331.137768972,0
+DIM.US,D,20091112,000000,33.1368,33.2379,32.9678,33.0445,38106.708417871,0
+DIM.US,D,20091113,000000,33.1252,33.3932,32.9338,33.1368,12593.447096085,0
+DIM.US,D,20091116,000000,33.436,34.1159,33.436,33.9022,33046.47358487,0
+DIM.US,D,20091117,000000,33.4787,33.5739,33.2078,33.4593,59061.125418085,0
+DIM.US,D,20091118,000000,33.5157,33.6157,33.2884,33.5157,166332.95613117,0
+DIM.US,D,20091119,000000,33.0785,33.0785,32.5929,32.8445,16243.199381535,0
+DIM.US,D,20091120,000000,32.5054,32.5978,32.3743,32.5123,12850.834422281,0
+DIM.US,D,20091123,000000,32.9503,33.3602,32.9503,33.1504,59828.139650146,0
+DIM.US,D,20091124,000000,33.1864,33.1864,32.827,33.0844,20148.27989457,0
+DIM.US,D,20091125,000000,33.2815,33.5681,32.7969,33.2,108652.45633079,0
+DIM.US,D,20091127,000000,31.8702,32.2947,31.6158,32.1626,25691.373351513,0
+DIM.US,D,20091130,000000,32.2247,32.4171,32.013,32.3326,13837.142656261,0
+DIM.US,D,20091201,000000,32.9678,33.2689,32.9076,33.2436,12202.218360268,0
+DIM.US,D,20091202,000000,33.3029,33.6157,33.0358,33.1427,54087.372726686,0
+DIM.US,D,20091203,000000,33.2611,33.4943,32.9426,32.9426,71703.990880799,0
+DIM.US,D,20091204,000000,33.1184,33.405,32.6813,32.8697,27655.753425036,0
+DIM.US,D,20091207,000000,32.6045,32.8862,32.6045,32.6949,23347.089584526,0
+DIM.US,D,20091208,000000,32.3393,32.6949,32.0664,32.115,44350.924951369,0
+DIM.US,D,20091209,000000,32.1626,32.2044,32.013,32.049,129937.35865784,0
+DIM.US,D,20091210,000000,32.25,32.4375,32.1286,32.3812,53763.06469568,0
+DIM.US,D,20091211,000000,32.3393,32.553,32.2947,32.4783,94842.081956454,0
+DIM.US,D,20091214,000000,32.5793,32.7104,32.5054,32.6045,9392.5783075199,0
+DIM.US,D,20091215,000000,32.4171,32.4705,32.2432,32.3812,10531.259838608,0
+DIM.US,D,20091216,000000,32.7697,32.827,32.5443,32.5861,17787.523338707,0
+DIM.US,D,20091217,000000,31.7265,32.318,31.7265,31.9509,39226.858061472,0
+DIM.US,D,20091218,000000,31.9121,32.115,31.7945,32.0354,19150.646618237,0
+DIM.US,D,20091221,000000,32.0432,32.2801,31.9644,32.049,28370.260642554,0
+DIM.US,D,20091222,000000,32.3889,32.3889,32.1286,32.2296,20742.329843429,0
+DIM.US,D,20091223,000000,32.4103,32.6259,32.183,32.4783,336604.96790242,0
+DIM.US,D,20091224,000000,32.6813,32.7309,32.4783,32.5677,18425.843907671,0
+DIM.US,D,20091228,000000,32.6328,32.8386,32.6328,32.8125,16969.031641406,0
+DIM.US,D,20091229,000000,33.1058,33.1058,32.8862,32.9572,11887.176273005,0
+DIM.US,D,20091230,000000,32.7629,32.863,32.6328,32.7502,19820.88321565,0
+DIM.US,D,20091231,000000,32.7561,32.863,32.7502,32.8445,2350.4610628157,0
+DIM.US,D,20100104,000000,33.3224,33.7148,33.2689,33.6565,15449.416867549,0
+DIM.US,D,20100105,000000,33.8964,33.9158,33.6293,33.7323,9778.6592968129,0
+DIM.US,D,20100106,000000,33.4302,33.8497,33.4302,33.7526,51242.727997576,0
+DIM.US,D,20100107,000000,33.4437,33.7196,33.3728,33.6002,34967.612587592,0
+DIM.US,D,20100108,000000,33.6157,33.9216,33.6157,33.8352,104231.57161606,0
+DIM.US,D,20100111,000000,34.1285,34.2713,34.0148,34.1159,18879.875151079,0
+DIM.US,D,20100112,000000,33.5875,33.877,33.5807,33.671,8737.784949679,0
+DIM.US,D,20100113,000000,33.842,34.0411,33.774,34.0411,5881.8151782156,0
+DIM.US,D,20100114,000000,33.9945,34.2568,33.9945,34.2033,10717.608262773,0
+DIM.US,D,20100115,000000,34.1091,34.1091,33.5681,33.7196,9264.914193727,0
+DIM.US,D,20100119,000000,33.7526,34.0964,33.5428,34.0964,8079.9029439237,0
+DIM.US,D,20100120,000000,33.5497,33.5497,32.9951,33.3728,27529.118860548,0
+DIM.US,D,20100121,000000,33.3728,33.3728,32.5609,32.8037,12040.579119417,0
+DIM.US,D,20100122,000000,32.6949,32.6949,31.9451,31.9703,12502.846757264,0
+DIM.US,D,20100125,000000,32.5375,32.6813,32.4375,32.5744,10998.675222979,0
+DIM.US,D,20100126,000000,32.2734,32.4579,32.1694,32.286,7637.1967428678,0
+DIM.US,D,20100127,000000,32.151,32.3393,31.7945,32.3393,14547.53167656,0
+DIM.US,D,20100128,000000,32.2656,32.2656,31.5905,31.9043,7213.0224292979,0
+DIM.US,D,20100129,000000,31.9043,31.9314,31.1855,31.2564,26159.818285189,0
+DIM.US,D,20100201,000000,31.7401,32.0014,31.6498,31.7673,40256.407366254,0
+DIM.US,D,20100202,000000,32.115,32.4889,32.115,32.4375,13734.187725783,0
+DIM.US,D,20100203,000000,32.2432,32.2432,32.0072,32.151,7374.6616701485,0
+DIM.US,D,20100204,000000,31.1826,31.1826,30.8863,31.0106,10765.997080098,0
+DIM.US,D,20100205,000000,30.5114,30.5658,29.8218,30.4833,46189.700009709,0
+DIM.US,D,20100208,000000,30.2579,30.421,30.0335,30.0335,10097.819581295,0
+DIM.US,D,20100209,000000,30.5794,31.1262,30.4133,30.9893,23992.616998623,0
+DIM.US,D,20100210,000000,31.0359,31.0359,30.5871,30.7096,19745.726116401,0
+DIM.US,D,20100211,000000,30.5998,31.1379,30.5531,31.065,10628.037473258,0
+DIM.US,D,20100212,000000,30.4833,30.7921,30.4833,30.6144,6249.3642800226,0
+DIM.US,D,20100216,000000,30.6882,31.3554,30.6843,31.3554,25194.101037303,0
+DIM.US,D,20100217,000000,31.4808,31.4865,31.2224,31.2224,7420.9913888637,0
+DIM.US,D,20100218,000000,31.2418,31.5419,31.1612,31.507,6965.9305961503,0
+DIM.US,D,20100219,000000,30.9465,31.2758,30.9465,31.2612,5789.1557407853,0
+DIM.US,D,20100222,000000,31.3758,31.4808,31.3399,31.3554,9292.7120249561,0
+DIM.US,D,20100223,000000,31.4342,31.4342,30.9602,31.0913,16722.969357563,0
+DIM.US,D,20100224,000000,31.0961,31.2136,30.9272,31.0428,5636.7824436777,0
+DIM.US,D,20100225,000000,30.5794,30.7999,30.3803,30.7999,3019.6681109236,0
+DIM.US,D,20100226,000000,30.8096,31.1039,30.8096,31.1039,5899.3175163969,0
+DIM.US,D,20100301,000000,31.0233,31.2962,31.0233,31.2836,28106.69602053,0
+DIM.US,D,20100302,000000,31.4739,31.7177,31.4545,31.4865,4706.0698721554,0
+DIM.US,D,20100303,000000,31.9121,32.1578,31.78,31.9703,18783.09751643,0
+DIM.US,D,20100304,000000,32.0354,32.0354,31.644,31.7605,8592.6184977048,0
+DIM.US,D,20100305,000000,32.0354,32.3889,31.9937,32.3889,17058.602430922,0
+DIM.US,D,20100308,000000,32.5744,32.5744,32.3132,32.4103,9240.2050104123,0
+DIM.US,D,20100309,000000,32.1364,32.4511,32.1286,32.3617,10333.58637209,0
+DIM.US,D,20100310,000000,32.2734,32.6123,32.2734,32.3812,12978.498536073,0
+DIM.US,D,20100311,000000,32.4171,32.6405,32.3812,32.5677,7897.6727169774,0
+DIM.US,D,20100312,000000,32.9426,32.9426,32.7629,32.7911,3296.6168739098,0
+DIM.US,D,20100315,000000,32.5375,32.6668,32.3889,32.553,3601.363468125,0
+DIM.US,D,20100316,000000,32.7026,33.0989,32.7026,33.0989,4331.313925215,0
+DIM.US,D,20100317,000000,33.1252,33.3097,33.1184,33.2485,6253.4824772417,0
+DIM.US,D,20100318,000000,33.0912,33.2563,32.9503,33.0222,10177.094877764,0
+DIM.US,D,20100319,000000,33.0737,33.0737,32.6045,32.6045,10564.205416361,0
+DIM.US,D,20100322,000000,32.2656,32.863,32.2656,32.8551,9066.2111779042,0
+DIM.US,D,20100323,000000,32.827,33.0669,32.827,33.0669,7416.8731916446,0
+DIM.US,D,20100324,000000,32.5978,32.6405,32.4783,32.4783,5916.8198545782,0
+DIM.US,D,20100325,000000,32.8775,33.0222,32.5317,32.5317,13220.442622697,0
+DIM.US,D,20100326,000000,32.8775,33.0737,32.8328,32.8862,34918.194220963,0
+DIM.US,D,20100329,000000,33.2485,33.2485,33.0601,33.1368,10301.670343642,0
+DIM.US,D,20100330,000000,33.4166,33.4166,33.0154,33.1184,6483.0719722079,0
+DIM.US,D,20100331,000000,33.1184,33.2145,33.0281,33.1058,7339.656993786,0
+DIM.US,D,20100401,000000,33.5807,33.7449,33.5613,33.7449,5713.9986415363,0
+DIM.US,D,20100405,000000,33.8157,33.9081,33.6653,33.6653,10076.199045895,0
+DIM.US,D,20100406,000000,33.6798,33.8847,33.5428,33.8352,18753.240586591,0
+DIM.US,D,20100407,000000,33.6993,33.8002,33.5681,33.5807,32232.100084788,0
+DIM.US,D,20100408,000000,33.405,33.6798,33.2815,33.6798,8278.6059597465,0
+DIM.US,D,20100409,000000,33.7526,34.0964,33.7526,34.0964,6319.3736327477,0
+DIM.US,D,20100412,000000,34.2509,34.2791,34.0964,34.2509,4192.3247690695,0
+DIM.US,D,20100413,000000,34.348,34.348,33.9158,34.2451,5636.7824436777,0
+DIM.US,D,20100414,000000,34.4015,34.7007,34.4015,34.7007,8066.5188029616,0
+DIM.US,D,20100415,000000,34.5238,34.6054,34.3956,34.5918,2794.1968131765,0
+DIM.US,D,20100416,000000,34.1965,34.1965,33.6653,33.9081,8534.9637366371,0
+DIM.US,D,20100419,000000,33.6439,33.6856,33.2884,33.6157,12089.997486047,0
+DIM.US,D,20100420,000000,33.877,34.0673,33.8644,34.0673,12207.366106792,0
+DIM.US,D,20100421,000000,34.0207,34.0207,33.706,33.706,2633.5871216306,0
+DIM.US,D,20100422,000000,33.3932,33.5554,33.166,33.5497,11433.145029596,0
+DIM.US,D,20100423,000000,33.5506,33.9265,33.5506,33.9265,12228.986642192,0
+DIM.US,D,20100426,000000,34.0003,34.0003,33.8226,33.8906,4528.987391733,0
+DIM.US,D,20100427,000000,33.4107,33.4166,32.4433,32.4511,19210.360477915,0
+DIM.US,D,20100428,000000,32.7561,32.7561,32.1073,32.3326,9206.2298833545,0
+DIM.US,D,20100429,000000,32.8328,33.1115,32.7832,33.0222,16712.673864515,0
+DIM.US,D,20100430,000000,33.1504,33.2767,32.7561,32.7561,4269.5409669281,0
+DIM.US,D,20100503,000000,32.863,33.1368,32.8445,33.1184,19448.186367319,0
+DIM.US,D,20100504,000000,32.3006,32.3006,31.5954,31.8557,84779.267051522,0
+DIM.US,D,20100505,000000,30.9893,31.2913,30.7581,30.9757,25254.844446286,0
+DIM.US,D,20100506,000000,30.628,30.8368,27.5742,28.5057,75857.192776287,0
+DIM.US,D,20100507,000000,29.5926,30.2647,28.1569,29.2283,37165.700353301,0
+DIM.US,D,20100510,000000,27.2343,31.4739,27.2343,31.1612,24359.136551126,0
+DIM.US,D,20100511,000000,30.4833,31.1525,30.4833,30.8309,23136.031977046,0
+DIM.US,D,20100512,000000,31.1525,31.3846,31.1437,31.2836,88746.120522845,0
+DIM.US,D,20100513,000000,31.0165,31.2836,30.9077,30.9077,35794.340679332,0
+DIM.US,D,20100514,000000,30.4833,30.4833,29.8344,30.2327,24130.576605464,0
+DIM.US,D,20100517,000000,30.0054,30.0199,29.4274,29.9578,22101.33492574,0
+DIM.US,D,20100518,000000,30.2511,30.2579,29.2351,29.2351,11272.535338051,0
+DIM.US,D,20100519,000000,29.1662,29.407,28.9884,29.407,237824.85985518,0
+DIM.US,D,20100520,000000,28.7233,28.7233,28.0753,28.4979,11673.03001761,0
+DIM.US,D,20100521,000000,28.1482,28.9495,28.0802,28.9379,21237.543059028,0
+DIM.US,D,20100524,000000,28.7777,28.7777,28.3891,28.4639,9494.5036886932,0
+DIM.US,D,20100525,000000,27.783,28.0938,27.3508,28.0938,30438.625195859,0
+DIM.US,D,20100526,000000,28.1133,28.2192,27.7083,27.7131,18534.976133978,0
+DIM.US,D,20100527,000000,28.395,29.2701,28.395,29.2701,14566.063564046,0
+DIM.US,D,20100528,000000,29.1322,29.2633,28.833,28.8796,5802.5398817475,0
+DIM.US,D,20100601,000000,28.7028,29.0913,28.6679,28.6679,5090.0917628388,0
+DIM.US,D,20100602,000000,28.8514,29.1904,28.8204,29.1904,2448.26824677,0
+DIM.US,D,20100603,000000,29.4196,29.5644,29.137,29.3449,6280.250759166,0
+DIM.US,D,20100604,000000,28.7485,28.7485,27.9705,27.9705,18414.518865319,0
+DIM.US,D,20100607,000000,28.1268,28.2444,27.9103,27.9103,6854.739271234,0
+DIM.US,D,20100608,000000,27.6927,27.9569,27.48,27.9569,28973.576535156,0
+DIM.US,D,20100609,000000,28.3435,28.5581,27.9569,27.9705,11709.064243278,0
+DIM.US,D,20100610,000000,29.0516,29.1603,28.8398,29.1078,5024.2006073328,0
+DIM.US,D,20100611,000000,29.0166,29.2051,28.9379,29.2051,16478.96617233,0
+DIM.US,D,20100614,000000,29.6596,29.8975,29.645,29.645,4898.5955921495,0
+DIM.US,D,20100615,000000,29.9179,30.491,29.8674,30.491,3523.1177209616,0
+DIM.US,D,20100616,000000,29.9384,30.3929,29.9384,30.2977,79515.181456175,0
+DIM.US,D,20100617,000000,30.3191,30.4434,30.1083,30.3735,6310.1076890047,0
+DIM.US,D,20100618,000000,30.5114,30.5531,30.3482,30.5318,2770.5171791665,0
+DIM.US,D,20100621,000000,30.8446,30.8446,30.2977,30.4434,40492.174157049,0
+DIM.US,D,20100622,000000,30.4075,30.4075,29.9305,29.9423,4180.9997267169,0
+DIM.US,D,20100623,000000,30.2122,30.2122,29.9384,30.1705,31919.117096135,0
+DIM.US,D,20100624,000000,29.9995,30.0199,29.6907,29.814,5636.7824436777,0
+DIM.US,D,20100625,000000,29.7062,30.0636,29.5644,29.8752,9289.6233770418,0
+DIM.US,D,20100628,000000,29.2128,29.4526,29.0516,29.0516,5123.0373405918,0
+DIM.US,D,20100629,000000,28.395,28.4027,28.1569,28.3551,6356.4374077198,0
+DIM.US,D,20100630,000000,28.5066,28.5066,27.986,28.0016,5359.8336806915,0
+DIM.US,D,20100701,000000,28.3891,28.4192,27.9831,28.4192,5913.7312066638,0
+DIM.US,D,20100702,000000,28.8475,28.8475,28.2794,28.4561,14716.377762544,0
+DIM.US,D,20100706,000000,29.2128,29.2905,28.7485,28.8573,14458.990436349,0
+DIM.US,D,20100707,000000,29.0516,29.7616,29.0516,29.7616,4036.8628240475,0
+DIM.US,D,20100708,000000,29.7479,30.0879,29.679,30.0879,24895.531738917,0
+DIM.US,D,20100709,000000,29.7479,30.0947,29.7479,30.0947,5799.4512338331,0
+DIM.US,D,20100712,000000,29.6178,29.9102,29.6061,29.8839,12271.198163689,0
+DIM.US,D,20100713,000000,30.2773,30.4833,30.2006,30.4512,4255.1272766612,0
+DIM.US,D,20100714,000000,30.1287,30.491,30.1287,30.3929,8627.6231740674,0
+DIM.US,D,20100715,000000,30.4434,30.6843,30.2395,30.5531,7886.3476746248,0
+DIM.US,D,20100716,000000,30.2395,30.2395,29.7062,29.7062,16594.275694465,0
+DIM.US,D,20100719,000000,30.1287,30.1287,29.7402,29.9384,8510.2545533223,0
+DIM.US,D,20100720,000000,29.9305,30.2511,29.8674,30.2511,4251.009079442,0
+DIM.US,D,20100721,000000,30.2327,30.2327,29.6907,29.8344,3826.8347658721,0
+DIM.US,D,20100722,000000,30.6406,30.8863,30.6406,30.8096,11087.21646319,0
+DIM.US,D,20100723,000000,30.8592,31.065,30.7843,31.065,3734.1753284418,0
+DIM.US,D,20100726,000000,31.2136,31.4254,31.167,31.4254,8293.0196500135,0
+DIM.US,D,20100727,000000,31.4865,31.5012,31.3399,31.3554,4501.1895605039,0
+DIM.US,D,20100728,000000,31.3497,31.4545,31.0913,31.1437,30206.976602284,0
+DIM.US,D,20100729,000000,31.3846,31.4953,31.3846,31.4487,958.5104027514,0
+DIM.US,D,20100730,000000,31.0233,31.4002,31.0233,31.3554,5265.1151446516,0
+DIM.US,D,20100802,000000,31.8003,32.183,31.8003,32.1423,6087.7250391719,0
+DIM.US,D,20100803,000000,32.1626,32.219,32.0733,32.1286,3411.9263960453,0
+DIM.US,D,20100804,000000,32.0014,32.219,32.0014,32.219,3186.4550982982,0
+DIM.US,D,20100805,000000,32.1423,32.1423,32.0354,32.0354,915.26933195059,0
+DIM.US,D,20100806,000000,31.9178,32.2947,31.8907,32.1004,5683.1121623928,0
+DIM.US,D,20100809,000000,32.2296,32.3064,32.1423,32.2578,6129.9365606679,0
+DIM.US,D,20100810,000000,31.7537,32.0198,31.4613,31.9644,7642.3444893917,0
+DIM.US,D,20100811,000000,30.9465,30.9465,30.5036,30.594,6172.148082164,0
+DIM.US,D,20100812,000000,30.3929,30.4648,30.2443,30.4648,4624.7354770776,0
+DIM.US,D,20100813,000000,30.5036,30.5474,30.3414,30.421,11621.552552371,0
+DIM.US,D,20100816,000000,30.4289,30.696,30.3667,30.5998,9011.6450647508,0
+DIM.US,D,20100817,000000,31.0428,31.167,30.8863,30.9543,4451.7711938744,0
+DIM.US,D,20100818,000000,31.0428,31.1904,30.9543,31.0485,1899.5184673215,0
+DIM.US,D,20100819,000000,31.0485,31.0485,30.421,30.6406,4021.4195844758,0
+DIM.US,D,20100820,000000,30.2201,30.2851,30.0199,30.2706,25125.121233883,0
+DIM.US,D,20100823,000000,30.4133,30.421,30.1015,30.1015,76005.447876175,0
+DIM.US,D,20100824,000000,29.7479,29.8674,29.6712,29.6712,136473.9671939,0
+DIM.US,D,20100825,000000,29.4391,29.7402,29.4391,29.7121,6286.4280549947,0
+DIM.US,D,20100826,000000,29.985,29.985,29.6256,29.7616,4276.7478120616,0
+DIM.US,D,20100827,000000,30.1161,30.3929,30.0199,30.3929,10727.903755821,0
+DIM.US,D,20100830,000000,30.3929,30.4434,30.0753,30.0947,3183.3664503838,0
+DIM.US,D,20100831,000000,30.0889,30.221,30.0335,30.0957,8094.3166341907,0
+DIM.US,D,20100901,000000,30.8863,31.1981,30.8446,31.0359,22264.003715895,0
+DIM.US,D,20100902,000000,31.2224,31.4002,31.1748,31.3554,5968.2973198173,0
+DIM.US,D,20100903,000000,31.7177,31.78,31.4613,31.6692,42261.969411968,0
+DIM.US,D,20100907,000000,31.4419,31.4419,31.2564,31.2758,28373.349290468,0
+DIM.US,D,20100908,000000,31.3497,31.6158,31.3497,31.4069,5966.2382212077,0
+DIM.US,D,20100909,000000,31.6498,31.6498,31.6498,31.6498,219.29400191842,0
+DIM.US,D,20100910,000000,31.8635,31.9178,31.7537,31.8402,3630.1908486589,0
+DIM.US,D,20100913,000000,32.318,32.4026,32.2801,32.3617,7417.9027409493,0
+DIM.US,D,20100914,000000,32.5609,32.7561,32.5609,32.6813,8967.3744446452,0
+DIM.US,D,20100915,000000,32.553,32.689,32.5317,32.689,6820.7641441762,0
+DIM.US,D,20100916,000000,32.4375,32.5978,32.4026,32.5978,7814.2792232901,0
+DIM.US,D,20100917,000000,32.5609,32.6123,32.3743,32.4103,8939.5766134161,0
+DIM.US,D,20100920,000000,32.4433,32.7435,32.4433,32.7435,29979.446205927,0
+DIM.US,D,20100921,000000,32.894,33.0989,32.5239,32.8125,11303.421817194,0
+DIM.US,D,20100922,000000,33.0989,33.2,32.7969,32.8862,21143.854072294,0
+DIM.US,D,20100923,000000,32.5677,32.8551,32.5172,32.6181,5134.3623829444,0
+DIM.US,D,20100924,000000,33.166,33.4302,33.166,33.4302,12016.899485408,0
+DIM.US,D,20100927,000000,33.4437,33.4719,33.2767,33.4233,26556.194767529,0
+DIM.US,D,20100928,000000,33.405,33.6856,33.405,33.6653,5083.9144670101,0
+DIM.US,D,20100929,000000,33.5613,33.738,33.5157,33.5157,32284.607099332,0
+DIM.US,D,20100930,000000,33.638,33.6448,33.2475,33.436,2990.8407303897,0
+DIM.US,D,20101001,000000,33.5681,33.7526,33.4943,33.6439,32040.603914099,0
+DIM.US,D,20101004,000000,33.5234,33.5234,33.1368,33.2884,12820.977492442,0
+DIM.US,D,20101005,000000,34.0003,34.4267,33.6516,34.3286,80461.337267269,0
+DIM.US,D,20101006,000000,34.4685,34.6346,34.4015,34.5773,107043.27076741,0
+DIM.US,D,20101007,000000,34.9337,34.9337,34.3742,34.5656,33244.147051389,0
+DIM.US,D,20101008,000000,34.5403,34.8541,34.4015,34.8541,58646.217048258,0
+DIM.US,D,20101011,000000,34.961,34.961,34.6744,34.72,24921.270471537,0
+DIM.US,D,20101012,000000,34.4898,34.7355,34.3209,34.7355,13952.452178397,0
+DIM.US,D,20101013,000000,34.9667,35.2008,34.8541,35.1271,7955.3274780452,0
+DIM.US,D,20101014,000000,35.3388,35.3961,35.1523,35.2688,30400.531871582,0
+DIM.US,D,20101015,000000,35.4126,35.4126,35.0367,35.227,37518.835764841,0
+DIM.US,D,20101018,000000,35.1688,35.4039,34.8376,35.3621,18568.951261036,0
+DIM.US,D,20101019,000000,34.7152,34.8376,34.348,34.4976,22843.639974487,0
+DIM.US,D,20101020,000000,34.6948,35.261,34.6889,35.1523,24398.259424707,0
+DIM.US,D,20101021,000000,35.1523,35.4262,34.8463,35.0503,24109.985619368,0
+DIM.US,D,20101022,000000,35.2087,35.2087,35.1202,35.1737,11318.865056766,0
+DIM.US,D,20101025,000000,35.6369,35.6369,35.3038,35.3747,53881.462865729,0
+DIM.US,D,20101026,000000,35.0629,35.1814,34.9134,35.1377,38175.688221291,0
+DIM.US,D,20101027,000000,34.8104,34.8104,34.4568,34.72,13737.276373697,0
+DIM.US,D,20101028,000000,35.0766,35.0766,34.8871,35.0367,18581.305852693,0
+DIM.US,D,20101029,000000,35.0007,35.0493,34.9095,35.0007,11810.989624452,0
+DIM.US,D,20101101,000000,35.331,35.331,34.824,34.893,9818.8117196994,0
+DIM.US,D,20101102,000000,35.2688,35.501,35.2688,35.4466,8471.1316797406,0
+DIM.US,D,20101103,000000,35.5282,35.6369,35.1601,35.6369,30002.096290632,0
+DIM.US,D,20101104,000000,36.3275,36.4421,36.1896,36.4421,40709.409060358,0
+DIM.US,D,20101105,000000,36.2042,36.2789,35.9575,36.1401,36779.619364007,0
+DIM.US,D,20101108,000000,35.9575,36.0012,35.7758,35.9371,18101.535876665,0
+DIM.US,D,20101109,000000,36.0867,36.2567,35.4942,35.4942,23942.16908269,0
+DIM.US,D,20101110,000000,35.4262,35.7467,35.2087,35.7467,31850.137292715,0
+DIM.US,D,20101111,000000,35.2008,35.2203,34.9492,35.1202,9670.5566198109,0
+DIM.US,D,20101112,000000,35.195,35.2339,34.6832,34.8997,22975.4222855,0
+DIM.US,D,20101115,000000,35.2203,35.2203,34.9201,34.9337,26813.582093724,0
+DIM.US,D,20101116,000000,34.6676,34.6676,33.8847,34.1003,42988.831221143,0
+DIM.US,D,20101117,000000,34.1897,34.3412,34.1227,34.2451,23002.190567424,0
+DIM.US,D,20101118,000000,34.9075,35.0425,34.7764,34.9667,20218.289247295,0
+DIM.US,D,20101119,000000,34.9075,35.0978,34.6889,35.0978,18101.535876665,0
+DIM.US,D,20101122,000000,34.7764,34.8755,34.348,34.7492,22926.00391887,0
+DIM.US,D,20101123,000000,33.9867,33.9867,33.5302,33.5739,11749.216666165,0
+DIM.US,D,20101124,000000,34.0207,34.0877,33.9643,34.0673,10500.373359465,0
+DIM.US,D,20101126,000000,33.5681,33.6565,33.5234,33.5497,4515.6032507708,0
+DIM.US,D,20101129,000000,33.1825,33.3369,32.962,33.2951,7168.7518091923,0
+DIM.US,D,20101130,000000,32.6978,32.9873,32.6143,32.8678,9603.6359150001,0
+DIM.US,D,20101201,000000,33.4719,33.8002,33.4719,33.7604,7838.9884066049,0
+DIM.US,D,20101202,000000,33.808,34.5316,33.808,34.5053,8663.6573997347,0
+DIM.US,D,20101203,000000,34.4335,34.7152,34.4335,34.6948,134896.69765897,0
+DIM.US,D,20101206,000000,34.3005,34.5171,34.2635,34.4267,88928.350749791,0
+DIM.US,D,20101207,000000,34.8298,34.9541,34.4898,34.6142,25632.68904114,0
+DIM.US,D,20101208,000000,34.45,34.6559,34.3286,34.5481,21077.962916788,0
+DIM.US,D,20101209,000000,34.5987,34.5987,34.3354,34.5053,8881.9218523484,0
+DIM.US,D,20101210,000000,34.5403,34.6414,34.4607,34.6414,10118.41056739,0
+DIM.US,D,20101213,000000,34.824,35.1737,34.7997,35.0503,24295.304494229,0
+DIM.US,D,20101214,000000,35.0115,35.2387,34.9794,35.0367,5009.7869170659,0
+DIM.US,D,20101215,000000,34.6209,34.8871,34.4335,34.4568,6697.2182276024,0
+DIM.US,D,20101216,000000,34.5403,34.72,34.4335,34.72,3922.5828512168,0
+DIM.US,D,20101217,000000,34.4753,34.5656,34.382,34.5316,9446.1148713685,0
+DIM.US,D,20101220,000000,34.6948,34.6948,34.5403,34.5851,15633.706193104,0
+DIM.US,D,20101221,000000,34.9075,34.9667,34.8463,34.926,14067.761700532,0
+DIM.US,D,20101222,000000,34.7414,34.9337,34.7414,34.8871,11626.700298895,0
+DIM.US,D,20101223,000000,34.9201,34.9745,34.8065,34.8871,7584.6897283239,0
+DIM.US,D,20101227,000000,34.5656,34.8804,34.5656,34.7579,11657.586778039,0
+DIM.US,D,20101228,000000,34.9075,34.9337,34.8181,34.8181,7999.5980981508,0
+DIM.US,D,20101229,000000,35.0697,35.3028,35.0697,35.2435,7337.5978951764,0
+DIM.US,D,20101230,000000,35.2242,35.3028,35.0172,35.1542,6242.1574348891,0
+DIM.US,D,20101231,000000,35.1659,35.5058,35.1659,35.3893,36852.717364647,0
+DIM.US,D,20110103,000000,35.6836,35.8322,35.5486,35.6719,17673.243365876,0
+DIM.US,D,20110104,000000,35.7185,35.7341,35.3455,35.535,21422.861933889,0
+DIM.US,D,20110105,000000,35.0766,35.3086,35.0425,35.2465,27073.02851853,0
+DIM.US,D,20110106,000000,35.1873,35.1873,34.8463,34.9134,13717.714936906,0
+DIM.US,D,20110107,000000,34.8997,35.0629,34.6676,34.8755,15417.5008391,0
+DIM.US,D,20110110,000000,34.5053,34.7764,34.4568,34.7007,22378.283688727,0
+DIM.US,D,20110111,000000,34.9745,35.0115,34.8181,34.9745,5749.0033178988,0
+DIM.US,D,20110112,000000,35.2766,35.5971,35.1454,35.5486,25152.919065112,0
+DIM.US,D,20110113,000000,35.802,35.8963,35.6525,35.7273,8784.1146683941,0
+DIM.US,D,20110114,000000,35.6778,35.9575,35.6778,35.87,23087.643159721,0
+DIM.US,D,20110118,000000,35.9807,36.1896,35.9807,36.1401,8659.5392025156,0
+DIM.US,D,20110119,000000,36.3615,36.3615,35.8963,35.9807,15798.434081869,0
+DIM.US,D,20110120,000000,35.7545,35.7545,35.3388,35.6457,15902.418561652,0
+DIM.US,D,20110121,000000,36.1342,36.1342,35.7807,35.904,8784.1146683941,0
+DIM.US,D,20110124,000000,35.8322,36.0935,35.7613,36.0867,13390.318257986,0
+DIM.US,D,20110125,000000,35.8351,36.0342,35.7933,36.0012,7867.8157871388,0
+DIM.US,D,20110126,000000,36.2382,36.4063,36.1896,36.3615,4559.8738708764,0
+DIM.US,D,20110127,000000,36.3868,36.5062,36.3402,36.5062,7518.7985728179,0
+DIM.US,D,20110128,000000,36.0701,36.0701,35.6778,35.8244,6770.3162282419,0
+DIM.US,D,20110131,000000,36.0935,36.2139,36.0391,36.1216,12890.986845166,0
+DIM.US,D,20110201,000000,36.6082,36.955,36.6082,36.922,8802.6465558802,0
+DIM.US,D,20110202,000000,36.5937,36.7297,36.5937,36.6471,12287.670952564,0
+DIM.US,D,20110203,000000,36.5062,36.6471,36.3402,36.5548,24834.788329935,0
+DIM.US,D,20110204,000000,36.6218,36.6675,36.449,36.6471,10846.301925871,0
+DIM.US,D,20110207,000000,36.6277,36.887,36.6218,36.8462,9244.3232076314,0
+DIM.US,D,20110208,000000,36.7987,37.0842,36.6957,36.9735,9934.1212418349,0
+DIM.US,D,20110209,000000,36.9735,37.0434,36.6733,36.9424,10518.905246951,0
+DIM.US,D,20110210,000000,36.3751,36.5704,36.2925,36.4791,5176.5739044404,0
+DIM.US,D,20110211,000000,36.2246,36.6539,36.2246,36.6539,3020.6976602284,0
+DIM.US,D,20110214,000000,36.4577,36.6365,36.4577,36.6365,5201.2830877552,0
+DIM.US,D,20110215,000000,36.4985,36.4985,36.3198,36.3868,7613.5171088578,0
+DIM.US,D,20110216,000000,36.5189,36.8462,36.5189,36.7987,7621.753503296,0
+DIM.US,D,20110218,000000,36.9696,37.2357,36.955,37.0434,9234.0277145836,0
+DIM.US,D,20110222,000000,36.3693,36.5062,36.0556,36.0867,6380.1170417298,0
+DIM.US,D,20110223,000000,36.2431,36.2431,35.9294,36.1478,4604.144490982,0
+DIM.US,D,20110224,000000,36.2994,36.3344,35.9294,36.2304,9649.9656337152,0
+DIM.US,D,20110225,000000,36.6005,36.7374,36.5422,36.6888,9489.3559421693,0
+DIM.US,D,20110228,000000,37.0454,37.2347,36.9618,37.0794,4143.9359517448,0
+DIM.US,D,20110301,000000,37.2017,37.2969,36.5374,36.6539,11318.865056766,0
+DIM.US,D,20110302,000000,36.8589,37.0045,36.7987,36.9015,28372.319741163,0
+DIM.US,D,20110303,000000,37.1289,37.3251,37.0725,37.2464,13360.461328147,0
+DIM.US,D,20110304,000000,37.362,37.362,36.8384,36.987,16853.72211927,0
+DIM.US,D,20110307,000000,37.1736,37.1736,36.6539,36.922,15653.267629895,0
+DIM.US,D,20110308,000000,36.8647,37.0977,36.8647,36.9298,5303.2084689285,0
+DIM.US,D,20110309,000000,37.126,37.1658,36.955,37.1658,3847.4257519678,0
+DIM.US,D,20110310,000000,36.5374,36.5374,36.1731,36.1867,7391.134459025,0
+DIM.US,D,20110311,000000,35.8798,36.2693,35.7078,36.2469,11867.614836214,0
+DIM.US,D,20110314,000000,35.602,35.7399,35.5816,35.6982,2144.5512018595,0
+DIM.US,D,20110315,000000,33.8226,35.0318,33.8226,35.0318,20426.258206861,0
+DIM.US,D,20110316,000000,34.6889,34.7638,33.636,34.0362,11359.017479652,0
+DIM.US,D,20110317,000000,34.8832,35.0813,34.7434,34.8716,20093.713781417,0
+DIM.US,D,20110318,000000,35.5272,35.6156,35.4184,35.6088,8337.2902701191,0
+DIM.US,D,20110321,000000,36.276,36.5131,36.1255,36.4839,10983.231983407,0
+DIM.US,D,20110322,000000,36.3314,36.3314,36.1867,36.2139,13920.536149948,0
+DIM.US,D,20110323,000000,35.9672,36.379,35.94,36.2897,4410.5892216831,0
+DIM.US,D,20110324,000000,36.4635,36.8657,36.4266,36.8657,8903.5423877488,0
+DIM.US,D,20110325,000000,36.5374,36.6471,36.3237,36.447,9592.3108726475,0
+DIM.US,D,20110328,000000,36.5325,36.6218,36.4839,36.4965,6523.2243950944,0
+DIM.US,D,20110329,000000,36.276,36.5694,36.276,36.5616,6178.3253779926,0
+DIM.US,D,20110330,000000,36.8394,37.0531,36.8171,37.0045,5585.3049784386,0
+DIM.US,D,20110331,000000,36.9103,37.0385,36.7034,36.9395,4669.0060971832,0
+DIM.US,D,20110401,000000,36.8025,37.2522,36.8025,37.1211,4890.3591977112,0
+DIM.US,D,20110404,000000,37.3183,37.3464,37.1697,37.2221,7719.5606872503,0
+DIM.US,D,20110405,000000,36.9365,37.2308,36.9365,37.0657,5738.707824851,0
+DIM.US,D,20110406,000000,37.3377,37.4445,37.2969,37.4445,6765.168481718,0
+DIM.US,D,20110407,000000,37.2726,37.3523,36.9968,37.2386,5407.1929487114,0
+DIM.US,D,20110408,000000,37.6845,37.7282,37.5407,37.5407,2783.9013201287,0
+DIM.US,D,20110411,000000,37.6572,37.6572,37.3659,37.3659,2811.6991513578,0
+DIM.US,D,20110412,000000,37.3309,37.3309,37.1007,37.1007,13529.307414131,0
+DIM.US,D,20110413,000000,37.4105,37.4105,37.1561,37.2969,6486.1606201223,0
+DIM.US,D,20110414,000000,37.0385,37.464,37.0385,37.3057,20370.662544403,0
+DIM.US,D,20110415,000000,37.2464,37.3737,37.1357,37.2464,6612.7951846104,0
+DIM.US,D,20110418,000000,36.6073,36.7006,36.3732,36.7006,7059.6195828854,0
+DIM.US,D,20110419,000000,36.8802,36.9569,36.7792,36.8958,68466.058317262,0
+DIM.US,D,20110420,000000,37.7068,37.7534,37.6359,37.7,4279.8364599759,0
+DIM.US,D,20110421,000000,37.9535,38.1294,37.9535,38.0011,3533.4132140095,0
+DIM.US,D,20110425,000000,38.0321,38.1186,37.8699,38.1186,3467.5220585035,0
+DIM.US,D,20110426,000000,38.2342,38.4003,38.0885,38.3362,4501.1895605039,0
+DIM.US,D,20110427,000000,38.3779,38.8888,38.309,38.8888,10817.474545337,0
+DIM.US,D,20110428,000000,38.7345,39.0433,38.7345,39.0297,4402.3528272449,0
+DIM.US,D,20110429,000000,38.9549,39.0948,38.9549,38.9627,22528.597887225,0
+DIM.US,D,20110502,000000,39.153,39.3036,38.9918,39.0297,4935.6593671216,0
+DIM.US,D,20110503,000000,38.9199,38.9268,38.5703,38.6665,8507.165905408,0
+DIM.US,D,20110504,000000,38.7101,38.7101,38.2702,38.5208,10465.368683102,0
+DIM.US,D,20110505,000000,38.1186,38.1186,37.5407,37.8137,9205.2003340497,0
+DIM.US,D,20110506,000000,38.2275,38.2275,37.665,37.7213,3277.0554371189,0
+DIM.US,D,20110509,000000,37.8068,38.1594,37.6922,38.1186,9780.7183954225,0
+DIM.US,D,20110510,000000,38.2614,38.4741,38.2614,38.4595,11857.319343166,0
+DIM.US,D,20110511,000000,38.4081,38.4081,37.6232,37.6922,6612.7951846104,0
+DIM.US,D,20110512,000000,37.8001,38.0526,37.5329,37.901,10685.692234326,0
+DIM.US,D,20110513,000000,37.9175,37.9175,37.2581,37.2581,15447.357768939,0
+DIM.US,D,20110516,000000,37.2911,37.6845,37.2095,37.2386,36928.904013201,0
+DIM.US,D,20110517,000000,37.0861,37.464,36.8394,37.464,22949.68355288,0
+DIM.US,D,20110518,000000,37.3902,37.6796,37.2862,37.5805,14428.103957205,0
+DIM.US,D,20110519,000000,37.6515,37.9448,37.6165,37.7388,5397.9270049684,0
+DIM.US,D,20110520,000000,37.7728,37.7728,37.3114,37.5407,12496.669461435,0
+DIM.US,D,20110523,000000,36.5995,36.5995,36.2537,36.4266,32144.588393882,0
+DIM.US,D,20110524,000000,36.6675,36.7568,36.6151,36.6957,20760.861730915,0
+DIM.US,D,20110525,000000,36.5374,36.9239,36.5374,36.9152,8941.6357120257,0
+DIM.US,D,20110526,000000,36.9239,37.1832,36.8171,37.1561,5256.8787502134,0
+DIM.US,D,20110527,000000,37.3309,37.5174,37.3309,37.3659,28288.926247476,0
+DIM.US,D,20110531,000000,37.937,37.9505,37.8302,37.9428,4896.5364935399,0
+DIM.US,D,20110601,000000,37.8826,37.8952,37.2726,37.2726,15722.247433315,0
+DIM.US,D,20110602,000000,37.5329,37.8068,37.2794,37.7864,6258.6302237656,0
+DIM.US,D,20110603,000000,37.6572,37.9389,37.6165,37.6165,28470.126925118,0
+DIM.US,D,20110606,000000,37.4047,37.5727,37.2095,37.3737,10711.430966945,0
+DIM.US,D,20110607,000000,37.6971,37.9331,37.631,37.631,5942.5585871977,0
+DIM.US,D,20110608,000000,37.3232,37.3232,37.0026,37.1133,5904.4652629208,0
+DIM.US,D,20110609,000000,37.2833,37.4649,37.2833,37.4047,3441.7833258839,0
+DIM.US,D,20110610,000000,36.7297,36.987,36.379,36.5752,6765.168481718,0
+DIM.US,D,20110613,000000,36.5131,36.5781,36.3984,36.4411,3734.1753284418,0
+DIM.US,D,20110614,000000,37.1357,37.2581,37.1133,37.1561,5434.9907799405,0
+DIM.US,D,20110615,000000,36.4043,36.412,35.8419,36.0294,11836.728357071,0
+DIM.US,D,20110616,000000,35.7662,35.9186,35.5806,35.7739,6149.4979974588,0
+DIM.US,D,20110617,000000,36.177,36.2333,35.8478,35.9662,9078.5657695616,0
+DIM.US,D,20110620,000000,35.9128,36.0507,35.906,35.9254,10816.444996033,0
+DIM.US,D,20110621,000000,36.5966,36.7501,36.4995,36.7501,102855.06419557,0
+DIM.US,D,20110622,000000,36.7374,36.7501,36.4586,36.4586,23123.677385388,0
+DIM.US,D,20110623,000000,35.7292,35.9254,35.5058,35.9254,8279.6355090513,0
+DIM.US,D,20110624,000000,36.0595,36.0595,35.6156,35.736,6379.087492425,0
+DIM.US,D,20110627,000000,35.7739,36.1051,35.7739,36.0303,8568.9388636948,0
+DIM.US,D,20110628,000000,36.1265,36.3383,35.9905,36.2518,8764.5532316033,0
+DIM.US,D,20110629,000000,36.8685,37.1017,36.6879,37.0026,29814.718317162,0
+DIM.US,D,20110630,000000,37.3416,37.8534,37.3416,37.8039,12971.29169094,0
+DIM.US,D,20110701,000000,37.5835,38.0788,37.5835,38.0788,21108.849395931,0
+DIM.US,D,20110705,000000,37.9914,38.0138,37.7991,37.8778,6200.9754626978,0
+DIM.US,D,20110706,000000,37.5756,37.631,37.564,37.5835,3940.0851893981,0
+DIM.US,D,20110707,000000,37.7203,38.0565,37.6903,38.0303,7842.0770545192,0
+DIM.US,D,20110708,000000,37.4154,37.5261,37.3445,37.5261,1911.8730589789,0
+DIM.US,D,20110711,000000,36.7578,36.7647,36.2518,36.2518,6571.6132124191,0
+DIM.US,D,20110712,000000,36.1051,36.6335,36.0711,36.0711,7439.5232763498,0
+DIM.US,D,20110713,000000,36.8278,37.2046,36.5286,36.7724,8670.8642448682,0
+DIM.US,D,20110714,000000,36.9035,36.9288,36.4063,36.4285,14029.668376255,0
+DIM.US,D,20110715,000000,36.5752,36.5898,36.345,36.5392,14077.027644275,0
+DIM.US,D,20110718,000000,35.9837,35.9837,35.7088,35.9186,9503.7696324363,0
+DIM.US,D,20110719,000000,36.3518,36.6121,36.3237,36.4869,9770.4229023746,0
+DIM.US,D,20110720,000000,36.7374,37.0716,36.7374,36.9113,5569.8617388669,0
+DIM.US,D,20110721,000000,37.2192,37.7369,37.2192,37.7203,9580.9858302949,0
+DIM.US,D,20110722,000000,38.0944,38.0944,37.5562,37.8282,7923.411449597,0
+DIM.US,D,20110725,000000,37.6252,37.7203,37.4649,37.564,5728.4123318032,0
+DIM.US,D,20110726,000000,37.563,37.7671,37.462,37.5416,25720.200732047,0
+DIM.US,D,20110727,000000,37.2939,37.3814,36.653,36.653,6577.7905082478,0
+DIM.US,D,20110728,000000,36.8618,36.8763,36.5752,36.5752,4513.5441521613,0
+DIM.US,D,20110729,000000,36.4907,36.6723,36.4771,36.652,2096.1623845347,0
+DIM.US,D,20110801,000000,37.0521,37.0521,35.9905,36.379,6781.6412705945,0
+DIM.US,D,20110802,000000,35.6632,35.9964,35.1066,35.1639,41466.127799372,0
+DIM.US,D,20110803,000000,35.2387,35.2824,34.6511,35.2824,13420.175187825,0
+DIM.US,D,20110804,000000,34.0158,34.2024,32.8445,32.9222,47339.706583149,0
+DIM.US,D,20110805,000000,33.8469,33.8546,32.4394,33.3,24213.970099152,0
+DIM.US,D,20110808,000000,32.0004,32.2219,30.7668,30.7737,28443.358643193,0
+DIM.US,D,20110809,000000,32.0432,32.4549,31.1505,32.1248,26029.065523481,0
+DIM.US,D,20110810,000000,32.216,32.3132,31.4059,31.4604,12426.66010871,0
+DIM.US,D,20110811,000000,31.8742,32.9707,31.8586,32.727,23690.959052322,0
+DIM.US,D,20110812,000000,33.2106,33.2922,32.9591,33.1883,16483.084369549,0
+DIM.US,D,20110815,000000,33.6283,34.0158,33.6283,34.0158,2162.0535400408,0
+DIM.US,D,20110816,000000,33.1514,33.6643,33.0417,33.4311,26740.484093085,0
+DIM.US,D,20110817,000000,34.0013,34.0304,33.334,33.6147,9175.343404211,0
+DIM.US,D,20110818,000000,32.1937,32.3918,31.7605,31.9441,9035.3246987608,0
+DIM.US,D,20110819,000000,32.3831,32.3831,31.5925,31.7741,15297.04357044,0
+DIM.US,D,20110822,000000,32.5522,32.6483,31.8663,31.8663,5498.822836837,0
+DIM.US,D,20110823,000000,32.4676,32.8551,32.2422,32.8551,6078.4590954289,0
+DIM.US,D,20110824,000000,32.6784,33.0513,32.6784,32.8445,11083.09826597,0
+DIM.US,D,20110825,000000,32.3559,32.4482,32.2015,32.3403,1891.2820728833,0
+DIM.US,D,20110826,000000,32.2355,32.9455,32.2015,32.8182,5547.2116541617,0
+DIM.US,D,20110829,000000,33.3661,33.571,33.3204,33.4447,1833.6273118155,0
+DIM.US,D,20110830,000000,33.2855,33.5856,33.2592,33.5856,3753.7367652327,0
+DIM.US,D,20110831,000000,34.0771,34.2625,33.9372,33.9372,2982.6043359515,0
+DIM.US,D,20110901,000000,33.9012,33.9012,33.5399,33.5399,2041.5962713813,0
+DIM.US,D,20110902,000000,33.0775,33.197,32.8483,33.0057,4451.7711938744,0
+DIM.US,D,20110906,000000,31.7537,32.1121,31.5789,32.0568,23481.960543452,0
+DIM.US,D,20110907,000000,32.6123,32.8658,32.5988,32.7755,4172.7633322787,0
+DIM.US,D,20110908,000000,32.5026,32.828,32.2908,32.2908,3995.6808518563,0
+DIM.US,D,20110909,000000,31.169,31.3778,31.0621,31.3322,2284.5699073097,0
+DIM.US,D,20110912,000000,30.7455,31.031,30.4454,30.8067,5749.0033178988,0
+DIM.US,D,20110913,000000,31.1855,31.4478,31.0456,31.4478,4549.5783778286,0
+DIM.US,D,20110914,000000,31.2865,31.6186,31.1661,31.6119,7926.5000975113,0
+DIM.US,D,20110915,000000,32.081,32.3064,31.9567,32.3006,2406.0567252739,0
+DIM.US,D,20110916,000000,32.3967,32.3967,31.9878,32.2695,6297.7530973473,0
+DIM.US,D,20110919,000000,31.3817,31.6663,31.3817,31.6663,930.7125715223,0
+DIM.US,D,20110920,000000,31.4963,31.8227,31.4963,31.4963,6760.0207351941,0
+DIM.US,D,20110921,000000,31.6605,31.7167,30.6134,30.731,15264.097992688,0
+DIM.US,D,20110922,000000,29.9073,30.0753,29.3604,29.6693,10106.055975734,0
+DIM.US,D,20110923,000000,29.6907,30.1297,29.6305,29.8257,21744.081316981,0
+DIM.US,D,20110926,000000,30.1385,30.4415,29.8529,30.4415,3840.2189068343,0
+DIM.US,D,20110927,000000,31.4031,31.6654,31.1253,31.1253,5965.2086719029,0
+DIM.US,D,20110928,000000,31.3098,31.3098,30.5405,30.5405,6483.0719722079,0
+DIM.US,D,20110929,000000,31.4779,31.4779,30.7727,31.0262,14887.282947138,0
+DIM.US,D,20110930,000000,30.4794,30.6591,30.1092,30.1092,6854.739271234,0
+DIM.US,D,20111003,000000,29.9112,30.2763,29.3983,29.4964,9394.6374061295,0
+DIM.US,D,20111004,000000,28.9409,29.6372,28.6397,29.6372,157939.04064928,0
+DIM.US,D,20111005,000000,29.5809,30.255,29.5809,30.255,6529.4016909231,0
+DIM.US,D,20111006,000000,30.4045,30.9612,30.2413,30.9612,4216.0044030795,0
+DIM.US,D,20111007,000000,31.0825,31.0825,30.6455,30.7727,4287.0433051094,0
+DIM.US,D,20111010,000000,31.5915,31.9373,31.5361,31.7673,2987.7520824754,0
+DIM.US,D,20111011,000000,31.6595,31.7945,31.5284,31.7673,1313.704912901,0
+DIM.US,D,20111012,000000,32.3306,32.3306,32.253,32.3151,12963.055296501,0
+DIM.US,D,20111013,000000,31.9159,32.1345,31.9159,32.0373,1568.0035911819,0
+DIM.US,D,20111014,000000,32.4394,32.5172,32.2976,32.5172,3387.2172127305,0
+DIM.US,D,20111017,000000,32.2199,32.2908,31.8819,32.0295,3006.2839699614,0
+DIM.US,D,20111018,000000,31.8013,32.4657,31.7673,32.4608,3790.8005402048,0
+DIM.US,D,20111019,000000,32.1626,32.1908,31.6595,31.6595,5669.7280214307,0
+DIM.US,D,20111020,000000,31.8508,31.8508,31.3497,31.6731,3774.3277513283,0
+DIM.US,D,20111021,000000,32.2695,32.5512,32.2695,32.4812,15693.420052782,0
+DIM.US,D,20111024,000000,32.6988,33.1019,32.6988,33.0698,2138.3739060308,0
+DIM.US,D,20111025,000000,32.5861,32.8465,32.5861,32.7435,3274.9963385093,0
+DIM.US,D,20111026,000000,33.062,33.062,32.5298,32.9241,5950.794981636,0
+DIM.US,D,20111027,000000,34.2645,34.6258,34.0557,34.3995,7984.1548585791,0
+DIM.US,D,20111028,000000,33.9692,34.18,33.912,34.0353,26042.449664443,0
+DIM.US,D,20111031,000000,32.9241,32.9241,32.5958,32.6609,4527.9578424282,0
+DIM.US,D,20111101,000000,31.4779,31.6459,31.1836,31.6459,5739.7373741558,0
+DIM.US,D,20111102,000000,31.5565,31.8168,31.5565,31.7741,3289.4100287763,0
+DIM.US,D,20111103,000000,32.1694,32.522,32.1694,32.5094,2933.185969322,0
+DIM.US,D,20111104,000000,31.8781,32.1889,31.8781,32.082,11177.816802011,0
+DIM.US,D,20111107,000000,32.3607,32.3607,31.8295,32.2452,5170.3966086117,0
+DIM.US,D,20111108,000000,32.3967,32.6279,32.0568,32.6279,23877.307476489,0
+DIM.US,D,20111109,000000,31.2583,31.4507,30.7727,30.7872,9074.4475723425,0
+DIM.US,D,20111110,000000,31.4157,31.4643,30.9922,31.1836,15828.291011708,0
+DIM.US,D,20111111,000000,31.6896,32.1345,31.6896,31.9937,33295.624516628,0
+DIM.US,D,20111114,000000,31.5565,31.6323,31.2894,31.3011,2406.0567252739,0
+DIM.US,D,20111115,000000,31.3011,31.5215,31.1321,31.2408,10774.233474537,0
+DIM.US,D,20111116,000000,30.9067,31.1767,30.7513,30.8339,20393.312629108,0
+DIM.US,D,20111117,000000,30.8203,30.8203,30.1015,30.1957,4300.4274460715,0
+DIM.US,D,20111118,000000,30.5036,30.5824,30.2977,30.3424,4019.3604858662,0
+DIM.US,D,20111121,000000,29.6081,29.7829,29.4178,29.6984,15556.489995246,0
+DIM.US,D,20111122,000000,29.7636,29.7742,29.3604,29.6838,9184.6093479541,0
+DIM.US,D,20111123,000000,29.2701,29.2701,28.7174,28.7456,5741.7964727654,0
+DIM.US,D,20111125,000000,28.8048,28.9409,28.7689,28.7689,722.74361195648,0
+DIM.US,D,20111128,000000,29.7422,29.9966,29.679,29.679,1252.9615039189,0
+DIM.US,D,20111129,000000,30.0879,30.1511,29.8752,29.8752,3612.6885104776,0
+DIM.US,D,20111130,000000,31.2302,31.4012,31.1894,31.338,8513.3432012367,0
+DIM.US,D,20111201,000000,31.0544,31.2583,31.0544,31.0941,12440.044249673,0
+DIM.US,D,20111202,000000,31.572,31.5789,31.1437,31.1437,16787.830963764,0
+DIM.US,D,20111205,000000,31.6731,31.8013,31.4293,31.4779,22014.852784139,0
+DIM.US,D,20111206,000000,31.3457,31.4953,31.168,31.3176,6156.7048425922,0
+DIM.US,D,20111207,000000,31.201,31.5983,31.0126,31.5663,7781.3336455371,0
+DIM.US,D,20111208,000000,31.0621,31.0621,30.4725,30.6076,13561.22344258,0
+DIM.US,D,20111209,000000,30.6337,31.1243,30.6337,31.1243,5437.0498785501,0
+DIM.US,D,20111212,000000,30.3968,30.3968,29.9451,30.1812,11143.841674953,0
+DIM.US,D,20111213,000000,30.0685,30.2851,29.6586,29.6907,100040.2763963,0
+DIM.US,D,20111214,000000,29.5226,29.5226,29.3313,29.406,18504.089654835,0
+DIM.US,D,20111215,000000,29.6907,29.7742,29.4178,29.4964,12263.991318555,0
+DIM.US,D,20111216,000000,29.6207,29.8743,29.4333,29.4915,24499.155256576,0
+DIM.US,D,20111219,000000,29.5682,29.5682,29.2701,29.3604,10415.950316472,0
+DIM.US,D,20111220,000000,30.1569,30.4337,29.9889,30.3191,33786.719535008,0
+DIM.US,D,20111221,000000,30.2385,30.2385,29.8324,30.1472,19088.87365995,0
+DIM.US,D,20111222,000000,30.1569,30.3862,30.1229,30.3862,22001.468643177,0
+DIM.US,D,20111223,000000,30.3268,30.6337,30.3268,30.5143,34958.346643849,0
+DIM.US,D,20111227,000000,30.3268,30.6337,30.2928,30.5221,157694.00791475,0
+DIM.US,D,20111228,000000,30.3152,30.3569,29.8519,30.1025,88753.327367978,0
+DIM.US,D,20111229,000000,30.1821,30.5289,30.1025,30.4366,25071.584670035,0
+DIM.US,D,20111230,000000,30.4648,30.7192,30.3667,30.5658,35942.59577922,0
+DIM.US,D,20120103,000000,31.2457,31.4662,31.201,31.3632,30876.183650392,0
+DIM.US,D,20120104,000000,31.2457,31.2661,31.1525,31.2661,4727.6904075558,0
+DIM.US,D,20120105,000000,30.7066,30.7406,30.5512,30.6911,11104.718801371,0
+DIM.US,D,20120106,000000,30.4133,30.5065,30.3211,30.4658,4752.3995908705,0
+DIM.US,D,20120109,000000,30.3715,30.5356,30.2783,30.4201,15516.337572359,0
+DIM.US,D,20120110,000000,30.8757,30.9252,30.8543,30.8543,3774.3277513283,0
+DIM.US,D,20120111,000000,30.6494,30.7921,30.6494,30.728,268464.24716547,0
+DIM.US,D,20120112,000000,31.0534,31.1243,30.897,31.1243,2325.751879501,0
+DIM.US,D,20120113,000000,30.7125,30.7833,30.5289,30.7066,7817.3678712045,0
+DIM.US,D,20120117,000000,31.1175,31.2535,31.0058,31.0379,10694.958178068,0
+DIM.US,D,20120118,000000,31.4594,31.7071,31.3876,31.7071,7767.949504575,0
+DIM.US,D,20120119,000000,31.813,32.0743,31.813,32.0743,4218.063501689,0
+DIM.US,D,20120120,000000,32.0189,32.1258,32.0063,32.1258,23642.570234998,0
+DIM.US,D,20120123,000000,32.2966,32.3656,32.2247,32.3102,13826.847163213,0
+DIM.US,D,20120124,000000,31.8916,32.0684,31.8712,32.012,63945.307319967,0
+DIM.US,D,20120125,000000,31.813,32.5094,31.813,32.4948,445399.50203727,0
+DIM.US,D,20120126,000000,32.8542,32.9348,32.5744,32.6201,31297.269316047,0
+DIM.US,D,20120127,000000,32.5434,32.793,32.5434,32.7386,22665.52794476,0
+DIM.US,D,20120130,000000,32.082,32.3306,32.082,32.2899,5980.6519114746,0
+DIM.US,D,20120131,000000,32.4472,32.5657,32.3511,32.5142,12983.646282597,0
+DIM.US,D,20120201,000000,32.9912,33.2204,32.9853,33.1058,22576.98670455,0
+DIM.US,D,20120202,000000,33.1903,33.1903,33.0329,33.0912,12314.439234489,0
+DIM.US,D,20120203,000000,33.2204,33.5467,33.2204,33.5399,13866.9995861,0
+DIM.US,D,20120206,000000,33.2204,33.3641,33.1446,33.3175,12813.770647308,0
+DIM.US,D,20120207,000000,33.3757,33.5176,33.2767,33.4516,7975.9184641408,0
+DIM.US,D,20120208,000000,33.5331,33.673,33.4292,33.6662,3882.4304283303,0
+DIM.US,D,20120209,000000,33.5535,33.7225,33.5331,33.6157,3818.5983714339,0
+DIM.US,D,20120210,000000,33.0513,33.1446,32.9523,33.0057,15506.042079311,0
+DIM.US,D,20120213,000000,33.4088,33.4593,33.2825,33.3563,10541.555331656,0
+DIM.US,D,20120214,000000,33.2039,33.2689,32.8921,33.1699,14018.343333903,0
+DIM.US,D,20120215,000000,33.4088,33.4651,33.2135,33.2611,126259.80854116,0
+DIM.US,D,20120216,000000,33.0659,33.6662,33.0513,33.6662,10605.387388552,0
+DIM.US,D,20120217,000000,33.8167,33.8167,33.6234,33.773,5267.1742432612,0
+DIM.US,D,20120221,000000,33.9421,33.9478,33.7167,33.8235,8357.8812562147,0
+DIM.US,D,20120222,000000,33.7099,33.8662,33.6808,33.8235,2689.1827840888,0
+DIM.US,D,20120223,000000,33.9372,34.0498,33.8983,34.0498,3231.7552677085,0
+DIM.US,D,20120224,000000,34.2926,34.5491,34.2926,34.4112,49413.218882979,0
+DIM.US,D,20120227,000000,33.9867,34.2625,33.9867,34.2276,11209.732830459,0
+DIM.US,D,20120228,000000,34.2208,34.5248,34.213,34.4811,27113.180941415,0
+DIM.US,D,20120229,000000,34.4452,34.4976,34.1343,34.1343,16272.026762068,0
+DIM.US,D,20120301,000000,34.3917,34.4306,34.2694,34.4112,8660.5687518204,0
+DIM.US,D,20120302,000000,34.2295,34.2295,34.0858,34.1654,6379.087492425,0
+DIM.US,D,20120305,000000,33.8605,33.9945,33.8507,33.9421,1731.7019306422,0
+DIM.US,D,20120306,000000,33.1368,33.1368,32.8192,32.9106,7493.0598401984,0
+DIM.US,D,20120307,000000,33.1757,33.3224,33.1757,33.3224,23257.51879501,0
+DIM.US,D,20120308,000000,33.7031,33.9197,33.7031,33.8741,3820.6574700434,0
+DIM.US,D,20120309,000000,33.8245,33.8314,33.7585,33.7934,1050.1402908769,0
+DIM.US,D,20120312,000000,33.673,33.673,33.6234,33.673,888.50105002627,0
+DIM.US,D,20120313,000000,33.8799,34.1984,33.8002,34.1984,2729.3352069753,0
+DIM.US,D,20120314,000000,34.1139,34.1139,33.7866,33.8662,5015.9642128945,0
+DIM.US,D,20120315,000000,34.0926,34.1829,34.0624,34.1829,4018.3309365615,0
+DIM.US,D,20120316,000000,34.3791,34.4927,34.315,34.4005,5355.7154834724,0
+DIM.US,D,20120319,000000,34.2995,34.4967,34.2995,34.4811,13824.788064603,0
+DIM.US,D,20120320,000000,34.0372,34.1703,34.0372,34.0984,8504.0772574936,0
+DIM.US,D,20120321,000000,34.0926,34.0984,33.9051,34.0576,4092.4584865057,0
+DIM.US,D,20120322,000000,33.6662,33.7799,33.6079,33.7167,6255.5415758512,0
+DIM.US,D,20120323,000000,33.9295,33.9877,33.773,33.9877,2060.1281588674,0
+DIM.US,D,20120326,000000,34.2946,34.4772,34.2946,34.4063,9199.023038221,0
+DIM.US,D,20120327,000000,34.45,34.4927,34.3626,34.3714,24185.142718617,0
+DIM.US,D,20120328,000000,34.4568,34.4568,33.9877,34.0586,6178.3253779926,0
+DIM.US,D,20120329,000000,34.0022,34.146,33.8012,33.9955,26725.040853513,0
+DIM.US,D,20120330,000000,34.3354,34.3422,34.2315,34.2761,4923.3047754642,0
+DIM.US,D,20120402,000000,34.1003,34.6054,34.1003,34.6054,8900.4537398344,0
+DIM.US,D,20120403,000000,34.4335,34.4335,33.9421,33.9421,3453.1083682365,0
+DIM.US,D,20120404,000000,33.37,33.4078,33.1951,33.3544,5651.1961339446,0
+DIM.US,D,20120405,000000,33.1883,33.3631,33.1592,33.1883,2521.3662474094,0
+DIM.US,D,20120409,000000,32.8192,33.0572,32.7531,32.8805,3716.6729902605,0
+DIM.US,D,20120410,000000,32.9309,33.0086,32.3753,32.3918,6957.6942017121,0
+DIM.US,D,20120411,000000,33.0299,33.0299,32.8105,32.8561,3002.1657727423,0
+DIM.US,D,20120412,000000,33.0028,33.4797,33.0028,33.4719,3295.587324605,0
+DIM.US,D,20120416,000000,32.8561,32.9951,32.8561,32.9951,1721.4064375944,0
+DIM.US,D,20120417,000000,33.2747,33.5856,33.2475,33.5584,7053.4422870568,0
+DIM.US,D,20120418,000000,33.1592,33.2175,33.1368,33.2175,1154.1247706598,0
+DIM.US,D,20120419,000000,33.1592,33.1592,32.8561,33.0028,4969.6344941794,0
+DIM.US,D,20120420,000000,33.3544,33.402,33.2592,33.2951,10750.553840527,0
+DIM.US,D,20120423,000000,32.5327,32.6668,32.5327,32.6016,44522.859685267,0
+DIM.US,D,20120424,000000,32.8027,32.9493,32.689,32.725,71215.984510333,0
+DIM.US,D,20120425,000000,33.1504,33.3156,33.1504,33.2398,1316.7935608153,0
+DIM.US,D,20120426,000000,33.2815,33.435,33.2475,33.435,2723.1579111466,0
+DIM.US,D,20120427,000000,33.5098,33.6808,33.5098,33.5788,2757.1330382043,0
+DIM.US,D,20120430,000000,33.4554,33.4768,33.3389,33.4176,2959.9542512463,0
+DIM.US,D,20120501,000000,33.4496,33.773,33.4496,33.5098,7126.5402876962,0
+DIM.US,D,20120502,000000,33.1368,33.3301,33.0873,33.3301,7683.5264615829,0
+DIM.US,D,20120503,000000,33.1757,33.1757,33.0086,33.0757,12735.524900145,0
+DIM.US,D,20120504,000000,32.7191,32.7191,32.5054,32.5822,7537.330460304,0
+DIM.US,D,20120507,000000,32.7667,32.7667,32.725,32.7405,4573.2580118386,0
+DIM.US,D,20120508,000000,32.2617,32.3161,31.9849,32.253,37092.602352661,0
+DIM.US,D,20120509,000000,31.5925,31.9139,31.5925,31.8771,3241.0212114516,0
+DIM.US,D,20120510,000000,32.2705,32.3112,32.0985,32.2782,2994.9589276088,0
+DIM.US,D,20120511,000000,31.9548,31.9548,31.7838,31.7838,1415.6302940743,0
+DIM.US,D,20120514,000000,31.4361,31.4438,31.2302,31.238,16163.924085067,0
+DIM.US,D,20120515,000000,31.0923,31.1476,30.7795,30.7795,5726.3532331937,0
+DIM.US,D,20120516,000000,30.8291,30.8291,30.5464,30.6164,4476.4803771891,0
+DIM.US,D,20120517,000000,30.523,30.523,30.3725,30.3725,7307.7409653377,0
+DIM.US,D,20120518,000000,30.2511,30.2511,30.0083,30.016,12469.901179512,0
+DIM.US,D,20120521,000000,30.2433,30.6814,30.2433,30.6814,15263.068443382,0
+DIM.US,D,20120522,000000,30.7951,30.8291,30.5464,30.5464,3685.7865111171,0
+DIM.US,D,20120523,000000,29.9879,30.1511,29.7674,30.1511,12529.615039189,0
+DIM.US,D,20120524,000000,30.016,30.1394,29.8499,29.8499,5605.8959645342,0
+DIM.US,D,20120525,000000,29.9588,30.0879,29.8383,29.8965,14874.92835548,0
+DIM.US,D,20120529,000000,30.3453,30.3522,30.1306,30.2433,5900.3470657017,0
+DIM.US,D,20120530,000000,29.8305,29.8305,29.7033,29.7382,47638.275881536,0
+DIM.US,D,20120531,000000,29.9083,29.9083,29.6022,29.8772,9251.5300527649,0
+DIM.US,D,20120601,000000,29.2973,29.3983,29.0982,29.137,39859.001334609,0
+DIM.US,D,20120604,000000,29.2973,29.8965,29.1117,29.3225,7650.5808838299,0
+DIM.US,D,20120605,000000,29.3138,29.4585,29.3138,29.372,11067.655026399,0
+DIM.US,D,20120606,000000,29.6916,30.1821,29.6916,30.1161,4689.5970832789,0
+DIM.US,D,20120607,000000,30.661,30.661,30.2657,30.3414,9408.0215470916,0
+DIM.US,D,20120608,000000,29.8743,30.2103,29.7868,30.2103,4479.5690251035,0
+DIM.US,D,20120611,000000,30.5017,30.5017,29.9432,29.9432,13944.215783958,0
+DIM.US,D,20120612,000000,30.0879,30.2035,30.0607,30.1015,22125.01455975,0
+DIM.US,D,20120613,000000,29.9801,30.2093,29.8004,29.8004,13739.335472307,0
+DIM.US,D,20120614,000000,29.9384,30.2093,29.9384,30.0452,35176.611096463,0
+DIM.US,D,20120615,000000,30.3978,30.6532,30.2453,30.5366,13470.623103758,0
+DIM.US,D,20120618,000000,30.5464,30.7727,30.523,30.7513,57352.073572148,0
+DIM.US,D,20120619,000000,30.9708,31.3302,30.9708,31.1574,6907.2462857778,0
+DIM.US,D,20120620,000000,31.4012,31.572,31.3477,31.4633,19116.671491179,0
+DIM.US,D,20120621,000000,31.4973,31.4973,30.6017,30.6017,6969.0192440647,0
+DIM.US,D,20120622,000000,31.0359,31.0359,30.7318,30.8484,69681.956046209,0
+DIM.US,D,20120625,000000,30.3191,30.4045,30.2045,30.3239,5437.0498785501,0
+DIM.US,D,20120626,000000,30.3113,30.4774,30.1511,30.4434,15782.990842297,0
+DIM.US,D,20120627,000000,30.5221,30.7261,30.5221,30.7261,2000.4142991901,0
+DIM.US,D,20120628,000000,30.3764,30.5658,30.3687,30.5658,29514.089920166,0
+DIM.US,D,20120629,000000,31.7081,31.8838,31.5187,31.8305,17686.627506838,0
+DIM.US,D,20120702,000000,31.9469,32.0432,31.8586,32.0432,9061.0634313803,0
+DIM.US,D,20120703,000000,31.9674,32.2966,31.9674,32.2966,2321.6336822819,0
+DIM.US,D,20120705,000000,31.8081,31.8081,31.5701,31.6323,108196.36598877,0
+DIM.US,D,20120706,000000,31.3554,31.3554,31.1875,31.3157,16731.205752001,0
+DIM.US,D,20120709,000000,31.2205,31.2205,31.0515,31.1942,3496.3494390373,0
+DIM.US,D,20120710,000000,31.5701,31.5769,31.0233,31.0815,67254.278785534,0
+DIM.US,D,20120711,000000,31.2117,31.3312,31.0611,31.1787,3092.7661115631,0
+DIM.US,D,20120712,000000,30.7475,30.7766,30.558,30.7318,3945.232935922,0
+DIM.US,D,20120713,000000,31.271,31.3487,31.2117,31.3487,10738.199248869,0
+DIM.US,D,20120716,000000,31.236,31.3953,31.2292,31.2292,6330.6986751003,0
+DIM.US,D,20120717,000000,31.2418,31.3701,31.0611,31.3701,4789.4633658427,0
+DIM.US,D,20120718,000000,31.1748,31.5031,31.1748,31.4021,9472.8831532928,0
+DIM.US,D,20120719,000000,31.641,31.8431,31.641,31.8227,1991.1483554471,0
+DIM.US,D,20120720,000000,31.1379,31.1379,30.9563,31.0233,9840.4322550998,0
+DIM.US,D,20120723,000000,30.2395,30.3541,30.05,30.3414,3555.0337494099,0
+DIM.US,D,20120724,000000,29.9218,29.9218,29.9218,29.9218,829.81673965374,0
+DIM.US,D,20120725,000000,30.1821,30.3687,30.1161,30.1161,3368.6853252444,0
+DIM.US,D,20120726,000000,31.0097,31.1088,30.9125,31.0738,3696.0820041649,0
+DIM.US,D,20120727,000000,31.1875,31.7848,31.1875,31.743,2133.2261595069,0
+DIM.US,D,20120730,000000,31.6994,31.6994,31.6323,31.6323,1152.0656720503,0
+DIM.US,D,20120731,000000,31.5333,31.7216,31.4604,31.6333,9303.0075180039,0
+DIM.US,D,20120801,000000,31.5333,31.6837,31.5187,31.5769,6827.9709893097,0
+DIM.US,D,20120802,000000,31.2418,31.3778,30.7047,30.8562,9708.6499440878,0
+DIM.US,D,20120803,000000,31.8285,31.8887,31.7576,31.8362,53505.677369485,0
+DIM.US,D,20120806,000000,32.0558,32.2889,32.0558,32.1354,2823.0241937104,0
+DIM.US,D,20120807,000000,32.4618,32.7026,32.4618,32.5579,7059.6195828854,0
+DIM.US,D,20120808,000000,32.2811,32.4201,32.2811,32.4201,948.21490970359,0
+DIM.US,D,20120809,000000,32.4842,32.5657,32.3035,32.4201,147800.03909579,0
+DIM.US,D,20120810,000000,32.3035,32.5929,32.3035,32.5929,8195.2124660592,0
+DIM.US,D,20120813,000000,32.4492,32.4618,32.3228,32.3676,2181.6149768316,0
+DIM.US,D,20120814,000000,32.4997,32.6511,32.4997,32.6279,1308.557166377,0
+DIM.US,D,20120815,000000,32.3676,32.3676,32.3607,32.3676,937.91941665577,0
+DIM.US,D,20120816,000000,32.6658,32.9853,32.6658,32.9581,4310.7229391193,0
+DIM.US,D,20120817,000000,32.9786,33.0688,32.9134,33.0688,6053.7499121141,0
+DIM.US,D,20120820,000000,32.8406,33.0203,32.7881,32.9581,4526.9282931234,0
+DIM.US,D,20120821,000000,33.0747,33.3049,32.9581,33.094,23980.262406967,0
+DIM.US,D,20120822,000000,32.7881,33.062,32.7726,33.0134,2549.1640786385,0
+DIM.US,D,20120823,000000,32.8192,32.8998,32.7814,32.8192,3017.609012314,0
+DIM.US,D,20120824,000000,32.7814,32.8406,32.7667,32.8406,1953.0550311701,0
+DIM.US,D,20120827,000000,32.8746,32.9271,32.7182,32.7182,1342.5322934348,0
+DIM.US,D,20120828,000000,32.6658,32.6871,32.5657,32.6871,3063.9387310292,0
+DIM.US,D,20120829,000000,32.5735,32.6871,32.5579,32.5783,2994.9589276088,0
+DIM.US,D,20120830,000000,32.0985,32.3306,32.0985,32.3306,9017.8223605795,0
+DIM.US,D,20120831,000000,32.4472,32.6279,32.3598,32.5142,5157.0124676496,0
+DIM.US,D,20120904,000000,32.1899,32.3141,32.1899,32.2549,1642.1311411262,0
+DIM.US,D,20120905,000000,32.1014,32.1384,32.1014,32.1014,927.62392360796,0
+DIM.US,D,20120906,000000,32.5929,32.9542,32.5929,32.8931,3812.4210756052,0
+DIM.US,D,20120907,000000,33.3097,33.5021,33.3097,33.5021,1284.8775323671,0
+DIM.US,D,20120910,000000,33.5031,33.5031,33.3592,33.3592,7533.2122630848,0
+DIM.US,D,20120911,000000,33.5807,33.8595,33.5535,33.6681,37812.257316703,0
+DIM.US,D,20120912,000000,34.0411,34.2364,34.0032,34.0188,5211.578580803,0
+DIM.US,D,20120913,000000,34.0411,34.6987,33.9508,34.5987,7834.8702093858,0
+DIM.US,D,20120914,000000,34.9785,35.1912,34.9337,35.0017,36531.497981555,0
+DIM.US,D,20120917,000000,34.8969,34.925,34.7365,34.788,2341.1951190727,0
+DIM.US,D,20120918,000000,34.5578,34.6268,34.5161,34.5403,3380.010367597,0
+DIM.US,D,20120919,000000,34.5491,34.7744,34.488,34.7744,2242.3583858137,0
+DIM.US,D,20120920,000000,34.2403,34.4714,34.2014,34.4345,4249.9795301373,0
+DIM.US,D,20120921,000000,34.8385,34.8385,34.5578,34.5578,8093.2870848859,0
+DIM.US,D,20120924,000000,34.2995,34.5044,34.2995,34.4063,4910.9501838069,0
+DIM.US,D,20120925,000000,34.5403,34.6132,34.1597,34.2256,2904.3585887881,0
+DIM.US,D,20120926,000000,33.8304,33.944,33.7779,33.8672,15007.740215797,0
+DIM.US,D,20120927,000000,34.0567,34.4587,34.0567,34.3559,13845.379050699,0
+DIM.US,D,20120928,000000,34.011,34.011,33.7691,33.7691,4979.9299872272,0
+DIM.US,D,20121001,000000,34.3559,34.3559,34.0936,34.1295,9162.9888125537,0
+DIM.US,D,20121002,000000,34.2917,34.2917,34.1383,34.2101,2545.0458814194,0
+DIM.US,D,20121003,000000,34.0936,34.1945,34.0489,34.1149,1690.5199584509,0
+DIM.US,D,20121004,000000,34.1945,34.4636,34.1945,34.4636,2541.9572335051,0
+DIM.US,D,20121005,000000,34.8385,34.8638,34.5044,34.5044,2002.4733977996,0
+DIM.US,D,20121008,000000,34.1664,34.3286,34.1664,34.3286,380.93324276908,0
+DIM.US,D,20121009,000000,33.9848,34.0567,33.8605,33.8955,4212.9157551651,0
+DIM.US,D,20121010,000000,33.6681,33.7565,33.6681,33.7341,1194.2771935463,0
+DIM.US,D,20121011,000000,34.0624,34.0771,33.9323,33.9323,2086.8964407917,0
+DIM.US,D,20121012,000000,34.0139,34.0139,33.7925,33.9226,5917.849403883,0
+DIM.US,D,20121015,000000,34.2256,34.2256,34.1149,34.1868,1982.9119610088,0
+DIM.US,D,20121016,000000,34.7064,34.7142,34.6132,34.7142,2225.8855969372,0
+DIM.US,D,20121017,000000,35.1202,35.2057,35.0717,35.2057,2093.0737366204,0
+DIM.US,D,20121018,000000,34.926,35.0882,34.9134,34.9629,4487.8054195417,0
+DIM.US,D,20121019,000000,34.9629,34.9629,34.5238,34.5812,2032.3303276383,0
+DIM.US,D,20121022,000000,34.7365,34.7968,34.5899,34.6987,1945.8481860367,0
+DIM.US,D,20121023,000000,33.9848,34.1945,33.9848,34.146,6572.6427617239,0
+DIM.US,D,20121024,000000,34.1597,34.1597,34.0624,34.0848,3497.3789883421,0
+DIM.US,D,20121025,000000,34.1383,34.2674,34.1383,34.179,2949.6587581985,0
+DIM.US,D,20121026,000000,34.146,34.247,34.1149,34.247,4346.7571647867,0
+DIM.US,D,20121031,000000,34.2674,34.3131,34.0994,34.1383,9584.0744782092,0
+DIM.US,D,20121101,000000,34.4063,34.5987,34.3131,34.5987,5692.3781061359,0
+DIM.US,D,20121102,000000,34.4063,34.4063,34.1597,34.2101,4345.7276154819,0
+DIM.US,D,20121105,000000,34.0285,34.1295,33.9605,34.1082,2140.4330046403,0
+DIM.US,D,20121106,000000,34.1518,34.5122,34.1518,34.3704,2137.344356726,0
+DIM.US,D,20121107,000000,33.9158,33.9926,33.6604,33.9323,62255.816910821,0
+DIM.US,D,20121108,000000,33.772,33.772,33.4691,33.5798,17719.573084591,0
+DIM.US,D,20121109,000000,33.5526,33.5584,33.5021,33.5322,1234.4296164328,0
+DIM.US,D,20121112,000000,33.5448,33.5448,33.3981,33.3981,2528.5730925429,0
+DIM.US,D,20121113,000000,33.3486,33.4622,33.2243,33.232,16951.529303224,0
+DIM.US,D,20121114,000000,33.2456,33.2456,32.86,32.86,1815.0954243295,0
+DIM.US,D,20121115,000000,33.0397,33.0834,32.8931,33.0727,10886.454348757,0
+DIM.US,D,20121116,000000,32.8347,33.1398,32.8134,32.9951,6425.4172111402,0
+DIM.US,D,20121119,000000,33.5021,33.6458,33.5021,33.6312,6277.1621112517,0
+DIM.US,D,20121120,000000,33.571,33.7196,33.571,33.6983,15890.063969995,0
+DIM.US,D,20121121,000000,33.8235,33.8605,33.705,33.8235,4070.8379511053,0
+DIM.US,D,20121123,000000,34.4345,34.5743,34.4345,34.5743,2274.2744142619,0
+DIM.US,D,20121126,000000,34.2606,34.5491,34.2606,34.5316,30764.992325476,0
+DIM.US,D,20121127,000000,34.5161,34.5161,34.2995,34.4063,54672.156731802,0
+DIM.US,D,20121128,000000,34.0207,34.6044,34.0207,34.4636,42531.71132982,0
+DIM.US,D,20121129,000000,34.7744,34.8842,34.7511,34.8774,3097.913858087,0
+DIM.US,D,20121130,000000,35.0037,35.1279,34.8987,35.06,19177.414900161,0
+DIM.US,D,20121203,000000,35.2562,35.2562,34.9056,34.9056,21377.561764479,0
+DIM.US,D,20121204,000000,35.0017,35.0717,34.9785,35.0172,3212.1938309177,0
+DIM.US,D,20121205,000000,35.1202,35.4709,35.1202,35.2397,20193.58006398,0
+DIM.US,D,20121206,000000,35.2125,35.4184,35.2125,35.2863,7053.4422870568,0
+DIM.US,D,20121207,000000,35.1387,35.3154,35.1202,35.3154,54344.760052881,0
+DIM.US,D,20121210,000000,35.0717,35.2795,35.0717,35.2795,6136.1138564966,0
+DIM.US,D,20121211,000000,35.5068,35.636,35.4184,35.5787,37788.577682693,0
+DIM.US,D,20121212,000000,35.6127,35.872,35.6127,35.6671,12882.750450729,0
+DIM.US,D,20121213,000000,35.6214,35.7253,35.5204,35.5855,6418.2103660067,0
+DIM.US,D,20121214,000000,35.7118,35.9001,35.7118,35.8399,2754.04439029,0
+DIM.US,D,20121217,000000,35.7545,35.9964,35.7545,35.9964,18421.725710452,0
+DIM.US,D,20121218,000000,36.1333,36.5374,36.1333,36.5374,5968.2973198173,0
+DIM.US,D,20121219,000000,36.7112,36.7423,36.6121,36.6267,11629.78894681,0
+DIM.US,D,20121220,000000,36.7346,37.0191,36.7112,37.0045,7933.7069426448,0
+DIM.US,D,20121221,000000,36.3548,36.6918,36.3548,36.6121,52880.740941483,0
+DIM.US,D,20121224,000000,36.5558,36.5956,36.5422,36.5888,3982.2967108941,0
+DIM.US,D,20121226,000000,36.5558,36.5558,36.4266,36.5558,5545.1525555521,0
+DIM.US,D,20121227,000000,36.7277,36.7277,36.4189,36.6471,9143.4273757628,0
+DIM.US,D,20121228,000000,36.346,36.4869,36.2945,36.3898,21126.351734112,0
+DIM.US,D,20121231,000000,36.3344,36.9152,36.3344,36.9064,163217.5399349,0
+DIM.US,D,20130102,000000,37.4251,37.5854,37.3717,37.5854,171949.14758874,0
+DIM.US,D,20130103,000000,37.2862,37.5572,37.2717,37.2784,15973.457463682,0
+DIM.US,D,20130104,000000,37.3328,37.462,37.1832,37.4553,22063.241601463,0
+DIM.US,D,20130107,000000,37.1405,37.3484,37.1405,37.2717,23471.665050404,0
+DIM.US,D,20130108,000000,37.2629,37.2629,36.9113,37.0647,80854.625101695,0
+DIM.US,D,20130109,000000,37.2182,37.3124,37.2182,37.2784,13593.139471028,0
+DIM.US,D,20130110,000000,37.7282,37.8127,37.6767,37.8127,4067.749303191,0
+DIM.US,D,20130111,000000,37.9,37.9078,37.7651,37.9078,6149.4979974588,0
+DIM.US,D,20130114,000000,37.8835,37.8835,37.7398,37.8282,3273.9667892046,0
+DIM.US,D,20130115,000000,37.6242,37.7689,37.5495,37.7476,11682.295961353,0
+DIM.US,D,20130116,000000,37.5009,37.6543,37.4698,37.6165,4508.3964056374,0
+DIM.US,D,20130117,000000,37.9545,38.0448,37.8506,37.9312,6003.3019961798,0
+DIM.US,D,20130118,000000,37.8127,37.968,37.8127,37.9078,12524.467292664,0
+DIM.US,D,20130122,000000,37.8719,37.9603,37.7777,37.9458,28659.563997197,0
+DIM.US,D,20130123,000000,37.7689,37.8428,37.6611,37.7903,11255.03299987,0
+DIM.US,D,20130124,000000,37.9749,38.0924,37.9312,37.968,11504.183931626,0
+DIM.US,D,20130125,000000,38.2167,38.4469,38.1807,38.4323,33822.753760676,0
+DIM.US,D,20130128,000000,38.1371,38.241,38.1371,38.2265,22158.989686808,0
+DIM.US,D,20130129,000000,38.241,38.4255,38.2322,38.4255,12858.041267414,0
+DIM.US,D,20130130,000000,38.4868,38.5479,38.3944,38.4469,16309.09053704,0
+DIM.US,D,20130131,000000,38.3498,38.4042,38.21,38.2633,30527.16643607,0
+DIM.US,D,20130201,000000,38.3799,38.7529,38.3799,38.6722,65424.769670938,0
+DIM.US,D,20130204,000000,38.0691,38.1807,37.7981,37.8554,22326.806223488,0
+DIM.US,D,20130205,000000,37.8369,38.1011,37.8204,37.9914,11960.274273644,0
+DIM.US,D,20130206,000000,37.8369,38.1439,37.8049,38.1439,10130.765159048,0
+DIM.US,D,20130207,000000,38.1011,38.1157,37.6767,37.9244,21866.597684251,0
+DIM.US,D,20130208,000000,38.0312,38.2322,38.0312,38.1807,21803.795176658,0
+DIM.US,D,20130211,000000,38.209,38.209,37.8506,38.1157,53976.18140177,0
+DIM.US,D,20130212,000000,37.9545,38.3712,37.9545,38.2546,8558.643370647,0
+DIM.US,D,20130213,000000,38.5256,38.5693,38.4168,38.4255,2031.3007783335,0
+DIM.US,D,20130214,000000,38.2711,38.2925,38.0924,38.2857,6752.8138900606,0
+DIM.US,D,20130215,000000,38.2788,38.2925,38.1284,38.1439,7223.3179223457,0
+DIM.US,D,20130219,000000,38.409,38.6645,38.409,38.6567,5696.496303355,0
+DIM.US,D,20130220,000000,38.7713,38.7713,38.3944,38.3944,1091.3222630682,0
+DIM.US,D,20130221,000000,37.7689,37.8204,37.668,37.8204,3142.1844781926,0
+DIM.US,D,20130222,000000,37.9389,38.3944,37.9389,38.2857,13015.562311046,0
+DIM.US,D,20130225,000000,38.1594,38.1594,37.1317,37.1832,11801.723680708,0
+DIM.US,D,20130226,000000,37.7689,37.7689,37.3814,37.5922,13070.128424198,0
+DIM.US,D,20130227,000000,37.968,38.2973,37.9312,38.2925,9340.0712929761,0
+DIM.US,D,20130228,000000,38.0914,38.3478,38.0516,38.1973,5456.6113153409,0
+DIM.US,D,20130301,000000,37.6592,38.0691,37.6592,37.9991,12650.072307848,0
+DIM.US,D,20130304,000000,37.8554,38.1594,37.8506,38.1594,7623.8126019056,0
+DIM.US,D,20130305,000000,38.3061,38.4042,38.3061,38.3216,7740.1516733459,0
+DIM.US,D,20130306,000000,38.4877,38.5664,38.3566,38.3809,7032.8513009611,0
+DIM.US,D,20130307,000000,38.5868,38.6674,38.5198,38.6674,5454.5522167314,0
+DIM.US,D,20130308,000000,38.4042,38.6596,38.3653,38.5586,12024.106330541,0
+DIM.US,D,20130311,000000,38.4741,38.6956,38.409,38.6956,13645.646485571,0
+DIM.US,D,20130312,000000,38.7373,38.7373,38.3634,38.3634,5244.524158556,0
+DIM.US,D,20130313,000000,38.2973,38.4868,38.2623,38.4741,5995.0656017416,0
+DIM.US,D,20130314,000000,38.409,38.7752,38.409,38.6722,7587.7783762383,0
+DIM.US,D,20130315,000000,38.9258,38.9724,38.7062,38.714,9679.8225635539,0
+DIM.US,D,20130318,000000,38.6199,38.6431,38.3848,38.5985,1123.2382915164,0
+DIM.US,D,20130319,000000,38.3634,38.4595,38.1672,38.4595,9443.0262234542,0
+DIM.US,D,20130320,000000,38.6373,38.6897,38.58,38.6897,2512.1003036664,0
+DIM.US,D,20130321,000000,38.475,38.58,38.4188,38.475,14961.410497082,0
+DIM.US,D,20130322,000000,38.6529,38.7567,38.6451,38.7567,5101.4168051914,0
+DIM.US,D,20130325,000000,38.7655,38.7655,38.1449,38.242,7083.2992168954,0
+DIM.US,D,20130326,000000,38.3421,38.513,38.3061,38.4411,6712.6614671741,0
+DIM.US,D,20130327,000000,38.2556,38.3128,38.0526,38.2867,29647.931329787,0
+DIM.US,D,20130328,000000,38.1817,38.4693,38.1817,38.2973,9968.0963688927,0
+DIM.US,D,20130401,000000,38.2556,38.3061,37.8904,38.0254,2722.1283618418,0
+DIM.US,D,20130402,000000,38.2332,38.2332,38.1011,38.21,21617.446752493,0
+DIM.US,D,20130403,000000,38.1817,38.1817,37.8797,37.8797,6295.6939987377,0
+DIM.US,D,20130404,000000,37.9603,38.1963,37.8642,38.1963,3695.0524548601,0
+DIM.US,D,20130405,000000,37.7845,38.0254,37.6359,37.9545,4404.4119258544,0
+DIM.US,D,20130408,000000,37.9826,38.1157,37.9603,38.1157,795.84161259595,0
+DIM.US,D,20130409,000000,38.0526,38.5275,38.0526,38.5275,832.90538756808,0
+DIM.US,D,20130410,000000,38.9326,39.085,38.851,39.085,7499.2371360271,0
+DIM.US,D,20130411,000000,39.2132,39.3978,39.1967,39.2297,2107.4874268873,0
+DIM.US,D,20130412,000000,39.1385,39.2551,39.0793,39.2376,3461.3447626748,0
+DIM.US,D,20130415,000000,38.7062,38.714,38.7062,38.714,402.55377816949,0
+DIM.US,D,20130416,000000,38.9258,38.9258,38.7062,38.9189,6811.4982004332,0
+DIM.US,D,20130417,000000,38.6004,38.6004,38.0836,38.0836,14979.942384568,0
+DIM.US,D,20130418,000000,38.1817,38.2867,37.9545,38.0613,8297.1378472326,0
+DIM.US,D,20130419,000000,38.2721,38.4411,38.2556,38.3061,2862.147067292,0
+DIM.US,D,20130422,000000,38.4265,38.6081,38.4265,38.5868,4387.9391369779,0
+DIM.US,D,20130423,000000,38.9724,39.2434,38.9724,39.2434,1904.6662138454,0
+DIM.US,D,20130424,000000,39.2434,39.4949,39.2434,39.4949,5626.4869506299,0
+DIM.US,D,20130425,000000,39.8262,39.9884,39.8262,39.8912,8970.4630925596,0
+DIM.US,D,20130426,000000,39.6048,39.8523,39.6048,39.8523,2530.6321911525,0
+DIM.US,D,20130429,000000,39.9797,40.3312,39.9797,40.305,1642.1311411262,0
+DIM.US,D,20130430,000000,40.2273,40.2351,40.1603,40.2351,12152.799993638,0
+DIM.US,D,20130501,000000,40.4216,40.4216,40.0544,40.0835,7251.1157535748,0
+DIM.US,D,20130502,000000,39.834,40.1651,39.7951,40.135,12513.142250312,0
+DIM.US,D,20130503,000000,40.341,40.6275,40.341,40.5323,6025.952080885,0
+DIM.US,D,20130506,000000,40.3788,40.5614,40.3788,40.5168,17914.157903195,0
+DIM.US,D,20130507,000000,40.5168,40.6925,40.5168,40.6595,14962.440046387,0
+DIM.US,D,20130508,000000,41.0481,41.1083,40.9227,41.0704,11876.880779957,0
+DIM.US,D,20130509,000000,40.6275,40.9597,40.6149,40.7693,18449.523541681,0
+DIM.US,D,20130510,000000,40.6275,40.6275,40.5168,40.5614,1572.1217884011,0
+DIM.US,D,20130513,000000,40.6518,40.6644,40.5245,40.6217,10108.115074343,0
+DIM.US,D,20130514,000000,40.7091,40.8285,40.7091,40.7994,5507.0592312752,0
+DIM.US,D,20130515,000000,40.5905,40.7013,40.5905,40.7013,1697.7268035844,0
+DIM.US,D,20130516,000000,40.5905,40.7538,40.5099,40.5099,11178.846351315,0
+DIM.US,D,20130517,000000,40.4682,40.7188,40.4362,40.7013,2349.431513511,0
+DIM.US,D,20130520,000000,40.747,40.9461,40.7265,40.9383,38345.563856579,0
+DIM.US,D,20130521,000000,40.7091,41.0636,40.7091,40.9538,2920.8313776646,0
+DIM.US,D,20130522,000000,41.0636,41.0918,40.3487,40.4448,4247.9204315277,0
+DIM.US,D,20130523,000000,39.3483,40.0632,39.324,39.8523,40258.466464864,0
+DIM.US,D,20130524,000000,39.4357,39.6854,39.2881,39.5523,12458.576137158,0
+DIM.US,D,20130528,000000,40.0758,40.0758,39.6921,39.8028,16580.891553503,0
+DIM.US,D,20130529,000000,39.5639,39.5698,39.4746,39.5425,6433.6536055784,0
+DIM.US,D,20130530,000000,39.6329,39.9651,39.6329,39.9651,996.60372702831,0
+DIM.US,D,20130531,000000,39.2948,39.2948,38.9608,38.9608,5768.5647546897,0
+DIM.US,D,20130603,000000,39.0015,39.3327,39.0015,39.2939,7713.3833914216,0
+DIM.US,D,20130604,000000,39.3911,39.3911,39.1181,39.259,6505.7220569131,0
+DIM.US,D,20130605,000000,38.6567,38.6567,38.476,38.476,7749.4176170889,0
+DIM.US,D,20130606,000000,38.4615,38.7567,38.3556,38.649,3575.6247355055,0
+DIM.US,D,20130607,000000,38.681,39.0793,38.6189,39.0656,15712.981489573,0
+DIM.US,D,20130610,000000,38.748,39.1259,38.748,38.9549,6830.0300879192,0
+DIM.US,D,20130611,000000,38.4897,38.7179,38.3556,38.4994,7533.2122630848,0
+DIM.US,D,20130612,000000,38.8898,38.8898,38.4974,38.4974,6814.5868483475,0
+DIM.US,D,20130613,000000,38.513,39.2628,38.513,39.2376,5379.3951174823,0
+DIM.US,D,20130614,000000,38.951,39.085,38.6732,38.8617,5987.8587566081,0
+DIM.US,D,20130617,000000,39.4357,39.5989,39.3327,39.459,2446.2091481604,0
+DIM.US,D,20130618,000000,39.697,39.7961,39.6378,39.6378,1455.7827169608,0
+DIM.US,D,20130619,000000,39.5484,39.6688,38.9297,38.9938,8063.4301550472,0
+DIM.US,D,20130620,000000,38.0604,38.2371,37.392,37.498,10304.758991556,0
+DIM.US,D,20130621,000000,38.037,38.037,37.4659,37.8204,11946.890132682,0
+DIM.US,D,20130624,000000,37.5572,37.5572,36.5374,37.2561,49565.592180087,0
+DIM.US,D,20130625,000000,37.5776,37.5776,37.1881,37.4901,20937.944211337,0
+DIM.US,D,20130626,000000,37.7836,37.7903,37.6019,37.7369,16610.748483341,0
+DIM.US,D,20130627,000000,38.0244,38.2031,37.9496,38.2031,24315.895480325,0
+DIM.US,D,20130628,000000,37.9953,38.0516,37.8729,37.9263,54062.663543371,0
+DIM.US,D,20130701,000000,38.2906,38.3944,38.1157,38.1157,13348.106736489,0
+DIM.US,D,20130702,000000,38.0604,38.3556,38.0604,38.0826,2684.0350375649,0
+DIM.US,D,20130703,000000,37.7748,38.1001,37.7748,38.0195,4047.1583170953,0
+DIM.US,D,20130705,000000,37.9798,38.1691,37.9798,38.1225,1884.0752277498,0
+DIM.US,D,20130708,000000,38.4178,38.4897,38.3323,38.4897,25921.992395783,0
+DIM.US,D,20130709,000000,38.7392,38.7392,38.3323,38.6732,8782.0555697846,0
+DIM.US,D,20130710,000000,38.5839,38.7567,38.5839,38.7043,9951.6235800161,0
+DIM.US,D,20130711,000000,39.5425,39.8553,39.3143,39.7815,41960.311465667,0
+DIM.US,D,20130712,000000,39.6164,39.6164,39.3911,39.4969,6347.1714639768,0
+DIM.US,D,20130715,000000,39.5484,39.7184,39.5484,39.7184,2409.1453731883,0
+DIM.US,D,20130716,000000,39.6766,39.8057,39.6028,39.7882,12838.479830623,0
+DIM.US,D,20130717,000000,39.8718,39.9262,39.7349,39.8553,3215.282478832,0
+DIM.US,D,20130718,000000,39.9864,40.0292,39.9864,40.0137,1290.025278891,0
+DIM.US,D,20130719,000000,39.9952,40.0913,39.9184,40.0467,2453.4159932939,0
+DIM.US,D,20130722,000000,40.1515,40.2516,40.1515,40.2429,3382.0694662066,0
+DIM.US,D,20130723,000000,40.5119,40.5119,40.2787,40.34,6268.9257168134,0
+DIM.US,D,20130724,000000,40.3196,40.3196,40.1293,40.2215,5526.6206680661,0
+DIM.US,D,20130725,000000,40.0137,40.3196,40.0137,40.3196,3009.3726178758,0
+DIM.US,D,20130726,000000,40.1214,40.272,40.0214,40.2652,3654.9000319737,0
+DIM.US,D,20130729,000000,40.0019,40.0137,39.8873,39.9107,8256.9854243461,0
+DIM.US,D,20130730,000000,39.9184,39.9787,39.8476,39.8951,3180.2778024695,0
+DIM.US,D,20130731,000000,39.8951,40.1729,39.8873,40.0991,4863.5909157869,0
+DIM.US,D,20130801,000000,40.3109,40.4867,40.2866,40.3701,13280.156482374,0
+DIM.US,D,20130802,000000,40.6265,40.7013,40.5508,40.6265,7963.5638724834,0
+DIM.US,D,20130805,000000,40.6197,40.7431,40.5887,40.7431,8819.1193447567,0
+DIM.US,D,20130806,000000,40.5585,40.6644,40.4867,40.5964,5313.5039619763,0
+DIM.US,D,20130807,000000,40.4322,40.6052,40.4322,40.5429,11597.872918361,0
+DIM.US,D,20130808,000000,40.8606,41.0344,40.8451,41.0257,1670.9585216601,0
+DIM.US,D,20130809,000000,41.0947,41.1539,40.9878,40.9878,8899.4241905296,0
+DIM.US,D,20130812,000000,40.9528,40.9956,40.9131,40.9665,4506.3373070278,0
+DIM.US,D,20130813,000000,41.0257,41.2549,40.883,41.1704,28487.629263299,0
+DIM.US,D,20130814,000000,41.0714,41.2229,41.05,41.1704,7453.9369666167,0
+DIM.US,D,20130815,000000,40.7265,40.8606,40.4322,40.8392,11357.987930348,0
+DIM.US,D,20130816,000000,41.0179,41.0257,40.8101,40.883,1949.9663832558,0
+DIM.US,D,20130819,000000,41.0257,41.0257,40.6848,40.7557,4922.2752261594,0
+DIM.US,D,20130820,000000,40.7489,40.7489,40.5508,40.6585,7165.6631612779,0
+DIM.US,D,20130821,000000,40.3264,40.4322,40.0913,40.0913,9649.9656337152,0
+DIM.US,D,20130822,000000,40.5429,40.71,40.5429,40.6848,4216.0044030795,0
+DIM.US,D,20130823,000000,40.6848,40.9577,40.6848,40.8693,11307.540014413,0
+DIM.US,D,20130826,000000,40.71,40.7489,40.5429,40.5429,10962.640997311,0
+DIM.US,D,20130827,000000,40.0369,40.0369,39.7349,39.8417,29570.715131929,0
+DIM.US,D,20130828,000000,39.6086,39.9787,39.6086,39.8621,10884.395250148,0
+DIM.US,D,20130829,000000,39.8621,39.9262,39.697,39.7747,17389.087757756,0
+DIM.US,D,20130830,000000,39.4969,39.595,39.3308,39.3308,5392.7792584445,0
+DIM.US,D,20130903,000000,40.1525,40.1924,40.0467,40.0642,25588.418421034,0
+DIM.US,D,20130904,000000,40.3206,40.5469,40.3206,40.4576,2969.2201949893,0
+DIM.US,D,20130905,000000,40.3206,40.5692,40.3206,40.5236,5117.8895940679,0
+DIM.US,D,20130906,000000,40.5313,40.8363,40.3206,40.6896,14984.060581787,0
+DIM.US,D,20130909,000000,41.2074,41.391,41.0344,41.3696,7032.8513009611,0
+DIM.US,D,20130910,000000,41.5463,41.8785,41.5463,41.8785,9533.6265622749,0
+DIM.US,D,20130911,000000,41.6745,41.9805,41.6745,41.9805,6733.2524532698,0
+DIM.US,D,20130912,000000,41.9281,41.9485,41.7736,41.8348,6711.6319178694,0
+DIM.US,D,20130913,000000,41.861,41.9145,41.7698,41.8514,10803.06085507,0
+DIM.US,D,20130916,000000,42.4681,42.4681,42.2778,42.2778,3461.3447626748,0
+DIM.US,D,20130917,000000,42.3146,42.4594,42.3146,42.4594,12083.820190218,0
+DIM.US,D,20130918,000000,42.438,43.4636,42.2098,43.3335,11935.56509033,0
+DIM.US,D,20130919,000000,43.0508,43.1888,42.9906,43.0966,11137.664379124,0
+DIM.US,D,20130920,000000,43.1247,43.1247,42.6672,42.7343,42804.541895588,0
+DIM.US,D,20130923,000000,42.6322,42.7721,42.6108,42.7721,2821.9946444056,0
+DIM.US,D,20130924,000000,42.6963,42.8333,42.6672,42.674,6492.3379159509,0
+DIM.US,D,20130925,000000,42.7255,42.7789,42.5905,42.6963,5366.0109765202,0
+DIM.US,D,20130926,000000,42.6594,42.8693,42.6236,42.7935,24985.102528432,0
+DIM.US,D,20130927,000000,42.808,42.9149,42.7051,42.7343,4854.3249720439,0
+DIM.US,D,20130930,000000,42.4681,42.6031,42.4681,42.5905,7135.8062314393,0
+DIM.US,D,20131001,000000,42.5808,42.842,42.5808,42.7565,7610.4284609434,0
+DIM.US,D,20131002,000000,42.6963,42.7935,42.5603,42.7653,14521.79294394,0
+DIM.US,D,20131003,000000,42.6108,42.6963,42.4827,42.6963,43689.9542977,0
+DIM.US,D,20131004,000000,42.6177,42.6594,42.5438,42.6322,4015.2422886471,0
+DIM.US,D,20131007,000000,42.2534,42.368,42.2408,42.2408,4363.2299536632,0
+DIM.US,D,20131008,000000,42.1107,42.1107,41.9057,41.9057,8654.3914559917,0
+DIM.US,D,20131009,000000,42.0262,42.2699,41.9756,42.2699,12597.565293304,0
+DIM.US,D,20131010,000000,42.7848,42.8546,42.7848,42.8546,3098.9434073917,0
+DIM.US,D,20131011,000000,43.0072,43.1062,42.9071,43.1062,3461.3447626748,0
+DIM.US,D,20131014,000000,42.808,43.25,42.808,43.1742,13608.582710599,0
+DIM.US,D,20131015,000000,43.2344,43.2344,42.9751,43.0217,9353.4554339382,0
+DIM.US,D,20131016,000000,43.182,43.4471,43.182,43.3636,13004.237268692,0
+DIM.US,D,20131017,000000,43.7066,43.9095,43.7066,43.9095,2041.5962713813,0
+DIM.US,D,20131018,000000,44.2057,44.3204,44.129,44.3204,15795.345433955,0
+DIM.US,D,20131021,000000,44.4933,44.6176,44.3204,44.4204,4638.1196180398,0
+DIM.US,D,20131022,000000,44.7079,44.7904,44.6011,44.7904,3741.3821735753,0
+DIM.US,D,20131023,000000,44.4768,44.4768,44.2136,44.3631,5868.4310372535,0
+DIM.US,D,20131024,000000,44.5224,44.6011,44.5224,44.5486,3021.7272095331,0
+DIM.US,D,20131025,000000,44.3349,44.4029,44.2349,44.3884,10338.734118614,0
+DIM.US,D,20131028,000000,44.2349,44.3204,44.1086,44.2903,19904.276709337,0
+DIM.US,D,20131029,000000,44.2136,44.3631,44.2057,44.2834,5683.1121623928,0
+DIM.US,D,20131030,000000,44.4495,44.4495,43.9163,44.197,3197.7801406508,0
+DIM.US,D,20131031,000000,44.1446,44.2136,44.0095,44.0309,9355.5145325478,0
+DIM.US,D,20131101,000000,43.6453,43.6812,43.3559,43.6812,6296.7235480425,0
+DIM.US,D,20131104,000000,43.7512,43.8483,43.7288,43.8483,2098.2214831443,0
+DIM.US,D,20131105,000000,43.2131,43.6298,43.2131,43.6006,15180.704499001,0
+DIM.US,D,20131106,000000,43.9785,43.9785,43.8639,43.9415,6289.516702909,0
+DIM.US,D,20131107,000000,43.8415,43.8415,43.0508,43.0508,7777.215448318,0
+DIM.US,D,20131108,000000,43.1363,43.3199,43.1363,43.25,20720.709308029,0
+DIM.US,D,20131111,000000,43.2131,43.4636,43.2131,43.4151,1780.0907479669,0
+DIM.US,D,20131112,000000,43.3559,43.3559,43.0421,43.2257,11975.717513217,0
+DIM.US,D,20131113,000000,42.8693,43.3423,42.8693,43.3423,5829.3081636718,0
+DIM.US,D,20131114,000000,43.3559,43.5831,43.3268,43.4569,1852.1591993016,0
+DIM.US,D,20131115,000000,43.7512,43.8483,43.6891,43.8415,4763.7246332231,0
+DIM.US,D,20131118,000000,44.0377,44.0834,43.8037,43.8037,6168.0298849448,0
+DIM.US,D,20131119,000000,43.7813,43.9095,43.6531,43.7813,7443.6414735689,0
+DIM.US,D,20131120,000000,43.5831,43.7357,43.2257,43.3054,2917.7427297502,0
+DIM.US,D,20131121,000000,43.3636,43.5521,43.3559,43.519,11656.557228734,0
+DIM.US,D,20131122,000000,43.4636,43.7288,43.4636,43.7288,4514.573701466,0
+DIM.US,D,20131125,000000,43.4636,43.6531,43.4636,43.4636,5519.4138229326,0
+DIM.US,D,20131126,000000,43.519,43.6735,43.519,43.6453,1829.5091145964,0
+DIM.US,D,20131127,000000,43.7512,43.8814,43.7066,43.8415,12951.730254149,0
+DIM.US,D,20131129,000000,44.0309,44.0445,44.0095,44.0095,1445.487223913,0
+DIM.US,D,20131202,000000,43.6075,43.7424,43.4569,43.6006,2387.5248377879,0
+DIM.US,D,20131203,000000,43.2607,43.2607,43.0217,43.1062,4875.9455074443,0
+DIM.US,D,20131204,000000,42.8858,43.0295,42.8479,42.9994,16959.765697663,0
+DIM.US,D,20131205,000000,42.9295,42.9295,42.7051,42.842,11826.432864023,0
+DIM.US,D,20131206,000000,42.9013,43.2607,42.9013,43.25,8314.6401854139,0
+DIM.US,D,20131209,000000,43.2413,43.3054,43.1296,43.2607,9976.3327633309,0
+DIM.US,D,20131210,000000,43.4249,43.4249,43.1296,43.1966,12603.742589133,0
+DIM.US,D,20131211,000000,43.4064,43.4064,42.8858,42.9684,17194.502939152,0
+DIM.US,D,20131212,000000,42.6108,42.7255,42.4681,42.7187,4407.5005737688,0
+DIM.US,D,20131213,000000,42.7187,42.8236,42.4545,42.574,8265.2218187844,0
+DIM.US,D,20131216,000000,42.7789,43.015,42.7789,42.9605,12592.41754678,0
+DIM.US,D,20131217,000000,42.7051,42.9149,42.6236,42.9149,5406.1633994067,0
+DIM.US,D,20131218,000000,43.0508,43.4404,41.8931,43.115,11929.387794501,0
+DIM.US,D,20131219,000000,43.0596,43.3268,43.0596,43.3199,4318.9593335576,0
+DIM.US,D,20131220,000000,43.5598,43.6453,43.4636,43.6075,9243.2936583266,0
+DIM.US,D,20131223,000000,43.8338,44.0601,43.7667,44.0018,61518.659608598,0
+DIM.US,D,20131224,000000,44.0911,44.0911,44.0095,44.0435,1126.3269394308,0
+DIM.US,D,20131226,000000,44.1212,44.4194,43.9843,44.3339,21081.051564702,0
+DIM.US,D,20131227,000000,44.5777,44.6253,44.3544,44.3544,2434.8841058078,0
+DIM.US,D,20131230,000000,44.4408,44.7526,44.4098,44.7438,13850.526797223,0
+DIM.US,D,20131231,000000,44.6923,44.943,44.5924,44.943,6396.5898306063,0
+DIM.US,D,20140102,000000,44.4098,44.4098,43.962,43.9688,19661.303073409,0
+DIM.US,D,20140103,000000,44.3971,44.434,44.1698,44.2339,9908.3825092153,0
+DIM.US,D,20140106,000000,44.1436,44.4098,44.1436,44.1883,6338.9350695385,0
+DIM.US,D,20140107,000000,44.4485,44.5098,44.3029,44.5098,3269.8485919854,0
+DIM.US,D,20140108,000000,44.3709,44.5311,44.3194,44.4554,5034.4961003806,0
+DIM.US,D,20140109,000000,44.4272,44.538,44.3418,44.5098,4787.4042672331,0
+DIM.US,D,20140110,000000,44.7302,45.0391,44.7302,45.0314,7499.2371360271,0
+DIM.US,D,20140113,000000,44.7157,44.9789,44.5924,44.7157,27316.002154458,0
+DIM.US,D,20140114,000000,44.8352,45.1159,44.8352,45.0799,4924.334324769,0
+DIM.US,D,20140115,000000,45.1392,45.2246,45.0799,45.2246,2462.6819370369,0
+DIM.US,D,20140116,000000,45.178,45.2324,45.0003,45.2324,2701.5373757462,0
+DIM.US,D,20140117,000000,45.2402,45.2402,45.1324,45.1324,3185.4255489934,0
+DIM.US,D,20140121,000000,45.0489,45.248,44.9294,45.1392,19095.050955779,0
+DIM.US,D,20140122,000000,45.1392,45.2577,45.0576,45.1955,4611.3513361155,0
+DIM.US,D,20140123,000000,45.0314,45.0314,44.8449,44.8507,5281.5879335281,0
+DIM.US,D,20140124,000000,44.4098,44.4098,43.962,43.9775,6551.0222263235,0
+DIM.US,D,20140127,000000,43.8163,43.9221,43.3024,43.7405,49074.497161706,0
+DIM.US,D,20140128,000000,43.9688,44.1533,43.9551,44.1533,4116.1381205157,0
+DIM.US,D,20140129,000000,43.7939,43.8163,43.5589,43.7143,14501.201957845,0
+DIM.US,D,20140130,000000,43.6716,43.9309,43.622,43.856,7453.9369666167,0
+DIM.US,D,20140131,000000,42.8751,43.3695,42.8751,43.2762,6259.6597730704,0
+DIM.US,D,20140203,000000,43.0276,43.1353,42.4195,42.4195,17590.879421494,0
+DIM.US,D,20140204,000000,42.5322,42.8829,42.4924,42.8391,9009.5859661413,0
+DIM.US,D,20140205,000000,42.7235,42.9887,42.7235,42.9537,6475.8651270744,0
+DIM.US,D,20140206,000000,43.3403,43.6716,43.3403,43.6055,6396.5898306063,0
+DIM.US,D,20140207,000000,43.8163,44.2523,43.8017,44.1533,25124.091684578,0
+DIM.US,D,20140210,000000,43.856,43.9843,43.7803,43.8163,4503.2486591135,0
+DIM.US,D,20140211,000000,44.2038,44.707,44.1951,44.707,6915.4826802161,0
+DIM.US,D,20140212,000000,44.6758,44.6758,44.5476,44.6681,3126.7412386208,0
+DIM.US,D,20140213,000000,44.6011,44.8274,44.538,44.8079,4532.0760396473,0
+DIM.US,D,20140214,000000,44.9119,45.1392,44.9119,45.1392,4857.4136199582,0
+DIM.US,D,20140218,000000,45.1159,45.3267,45.1159,45.3267,12427.689658015,0
+DIM.US,D,20140219,000000,45.1615,45.4364,45.0314,45.0711,8007.834492589,0
+DIM.US,D,20140220,000000,45.1022,45.2023,44.9294,45.1324,2605.7892904015,0
+DIM.US,D,20140221,000000,45.4588,45.5219,45.2975,45.3917,8095.3461834954,0
+DIM.US,D,20140224,000000,45.6035,45.99,45.6035,45.9453,28678.095884683,0
+DIM.US,D,20140225,000000,45.9453,45.9453,45.688,45.7191,12700.520223782,0
+DIM.US,D,20140226,000000,45.4277,45.5956,45.3334,45.5131,22519.331943482,0
+DIM.US,D,20140227,000000,45.5714,45.7851,45.5714,45.7326,9078.5657695616,0
+DIM.US,D,20140228,000000,46.0979,46.1736,45.9055,46.0143,6483.0719722079,0
+DIM.US,D,20140303,000000,45.178,45.4277,44.873,45.0945,6618.972480439,0
+DIM.US,D,20140304,000000,45.9055,45.9055,45.7909,45.8472,3964.7943727128,0
+DIM.US,D,20140305,000000,45.9988,45.9988,45.8258,45.9055,8801.6170065754,0
+DIM.US,D,20140306,000000,46.364,46.5699,46.3484,46.4397,4216.0044030795,0
+DIM.US,D,20140307,000000,46.3173,46.3319,46.1814,46.3319,13451.061666967,0
+DIM.US,D,20140310,000000,46.0765,46.3484,45.8512,46.1046,5359.8336806915,0
+DIM.US,D,20140311,000000,46.0619,46.0619,45.7578,45.8842,7882.2294774057,0
+DIM.US,D,20140312,000000,45.5801,45.7191,45.2168,45.6394,5767.5352053849,0
+DIM.US,D,20140313,000000,45.5889,45.5956,44.8449,44.9041,11717.300637716,0
+DIM.US,D,20140314,000000,44.6098,44.9517,44.6098,44.7603,12676.840589772,0
+DIM.US,D,20140317,000000,45.0644,45.4364,45.0644,45.3188,11328.131000509,0
+DIM.US,D,20140318,000000,45.2324,45.7578,45.2324,45.7491,22715.975860695,0
+DIM.US,D,20140319,000000,45.7268,45.7268,45.0799,45.2324,15367.052923166,0
+DIM.US,D,20140320,000000,44.7992,45.0149,44.7001,44.9595,15775.783997164,0
+DIM.US,D,20140321,000000,45.1392,45.2703,44.6555,44.6622,107297.5694457,0
+DIM.US,D,20140324,000000,44.9381,45.0731,44.7001,45.0023,22673.764339199,0
+DIM.US,D,20140325,000000,45.3072,45.4112,45.1343,45.1343,80438.687182564,0
+DIM.US,D,20140326,000000,45.5753,45.5996,45.3956,45.4112,7331.4205993477,0
+DIM.US,D,20140327,000000,45.6141,45.6141,45.416,45.4403,26738.424994475,0
+DIM.US,D,20140328,000000,45.9036,45.9036,45.7637,45.8502,77489.028424365,0
+DIM.US,D,20140331,000000,45.9113,46.1649,45.8822,45.9968,11894.383118139,0
+DIM.US,D,20140401,000000,46.0755,46.364,46.0755,46.3562,17633.090942989,0
+DIM.US,D,20140402,000000,46.3796,46.3883,46.3018,46.3173,1689.4904091461,0
+DIM.US,D,20140403,000000,46.0036,46.1804,46.0036,46.1474,11066.625477095,0
+DIM.US,D,20140404,000000,46.3173,46.4563,45.9375,46.127,73261.698978934,0
+DIM.US,D,20140407,000000,45.8744,46.0124,45.7763,45.9512,12664.485998115,0
+DIM.US,D,20140408,000000,45.7977,45.8239,45.6277,45.789,2501.8048106186,0
+DIM.US,D,20140409,000000,46.0338,46.5252,46.0338,46.2202,8117.9962682006,0
+DIM.US,D,20140410,000000,46.4018,46.4018,45.7006,45.755,22699.503071818,0
+DIM.US,D,20140411,000000,45.518,45.5918,45.4452,45.4452,5217.7558766317,0
+DIM.US,D,20140414,000000,45.4112,45.4403,45.1256,45.3956,67653.74391579,0
+DIM.US,D,20140415,000000,45.1042,45.1401,44.8079,45.1401,2810.669602053,0
+DIM.US,D,20140416,000000,45.5607,45.6841,45.4859,45.6841,3817.5688221291,0
+DIM.US,D,20140417,000000,45.8453,45.9968,45.8453,45.9512,14617.541029285,0
+DIM.US,D,20140421,000000,45.9211,46.0969,45.6239,46.0901,8305.3742416708,0
+DIM.US,D,20140422,000000,46.2202,46.2941,46.1406,46.2941,15404.116698138,0
+DIM.US,D,20140423,000000,46.0269,46.3796,45.989,46.1804,8414.5064679777,0
+DIM.US,D,20140424,000000,46.3796,46.3796,46.1474,46.1561,5220.844524546,0
+DIM.US,D,20140425,000000,46.2493,46.3407,45.957,45.9803,4472.36217997,0
+DIM.US,D,20140428,000000,46.4018,46.4018,45.957,46.2707,11360.047028957,0
+DIM.US,D,20140429,000000,46.2202,46.6088,46.2202,46.5864,2699.4782771366,0
+DIM.US,D,20140430,000000,46.6544,46.7593,46.4942,46.6641,15514.27847375,0
+DIM.US,D,20140501,000000,46.7739,46.7894,46.7079,46.7079,3957.5875275794,0
+DIM.US,D,20140502,000000,46.4087,46.7311,46.4087,46.6544,112630.63484447,0
+DIM.US,D,20140505,000000,46.2493,46.7515,46.2493,46.7224,16860.928964403,0
+DIM.US,D,20140506,000000,46.6088,46.7816,46.6088,46.7816,1638.0129439071,0
+DIM.US,D,20140507,000000,46.7739,46.7739,46.6155,46.7515,4733.8677033845,0
+DIM.US,D,20140508,000000,46.7593,46.7962,46.6,46.6,3357.3602828919,0
+DIM.US,D,20140509,000000,46.4164,46.7311,46.4087,46.6456,5709.8804443171,0
+DIM.US,D,20140512,000000,46.7894,46.9652,46.7894,46.9011,6338.9350695385,0
+DIM.US,D,20140513,000000,46.7739,46.9652,46.7739,46.9652,1355.916434397,0
+DIM.US,D,20140514,000000,46.6301,46.9497,46.6301,46.8583,50397.46801835,0
+DIM.US,D,20140515,000000,46.1726,46.4339,46.1726,46.3242,6617.9429311343,0
+DIM.US,D,20140516,000000,46.4018,46.4018,46.1328,46.3883,3965.8239220176,0
+DIM.US,D,20140519,000000,46.2941,46.3951,46.1328,46.3796,3106.1502525252,0
+DIM.US,D,20140520,000000,46.2202,46.3407,46.0036,46.228,5488.5273437892,0
+DIM.US,D,20140521,000000,46.1804,46.4708,46.1726,46.3796,5636.7824436777,0
+DIM.US,D,20140522,000000,46.5786,46.7593,46.4942,46.6544,4317.9297842528,0
+DIM.US,D,20140523,000000,46.8205,46.8205,46.6155,46.7894,2235.1515406802,0
+DIM.US,D,20140527,000000,47.0138,47.2119,46.9128,46.9564,7299.5045708995,0
+DIM.US,D,20140528,000000,46.9564,47.1294,46.9564,47.0293,2997.0180262184,0
+DIM.US,D,20140529,000000,47.2857,47.3867,47.2857,47.3702,2061.1577081722,0
+DIM.US,D,20140530,000000,47.4703,47.4703,47.2935,47.4168,2470.9183314751,0
+DIM.US,D,20140602,000000,47.4168,47.616,47.4168,47.6111,4205.7089100317,0
+DIM.US,D,20140603,000000,47.3566,47.3635,47.2702,47.3488,8438.1861019876,0
+DIM.US,D,20140604,000000,47.3702,47.3702,47.1109,47.2857,5422.6361882832,0
+DIM.US,D,20140605,000000,47.2702,47.7229,47.2702,47.715,37800.932274351,0
+DIM.US,D,20140606,000000,47.854,48.054,47.7704,47.9899,4902.7137893686,0
+DIM.US,D,20140609,000000,48.0453,48.0968,47.9899,48.087,13843.31995209,0
+DIM.US,D,20140610,000000,47.9666,48.0744,47.785,47.9511,8860.301316948,0
+DIM.US,D,20140611,000000,47.7451,47.7451,47.4965,47.5237,19719.987383781,0
+DIM.US,D,20140612,000000,47.8676,47.8676,47.58,47.6781,6434.6831548832,0
+DIM.US,D,20140613,000000,47.5878,47.5878,47.3702,47.5314,5080.8258190958,0
+DIM.US,D,20140616,000000,47.6704,47.6704,47.4567,47.58,5851.958248377,0
+DIM.US,D,20140617,000000,47.3771,47.58,47.3771,47.5548,5450.4340195123,0
+DIM.US,D,20140618,000000,47.7374,47.9511,47.6927,47.9511,3358.3898321966,0
+DIM.US,D,20140619,000000,48.2269,48.2269,47.8452,47.8452,21175.770100742,0
+DIM.US,D,20140620,000000,47.7306,48.021,47.7306,47.921,57817.429857908,0
+DIM.US,D,20140623,000000,47.9365,47.9365,47.7762,47.9073,3108.2093511348,0
+DIM.US,D,20140624,000000,47.854,47.854,47.5043,47.5043,4070.8379511053,0
+DIM.US,D,20140625,000000,47.5674,47.6529,47.3926,47.5111,8157.1191417823,0
+DIM.US,D,20140626,000000,47.7355,47.8365,47.5432,47.6675,30966.783989212,0
+DIM.US,D,20140627,000000,47.7131,47.9073,47.6675,47.9073,6016.686137142,0
+DIM.US,D,20140630,000000,47.8452,47.9618,47.8452,47.954,25974.499410328,0
+DIM.US,D,20140701,000000,48.1249,48.3697,48.1249,48.3134,3417.0741425692,0
+DIM.US,D,20140702,000000,48.3036,48.4338,48.1318,48.3814,11845.994300814,0
+DIM.US,D,20140703,000000,48.4192,48.4833,48.3814,48.428,3495.3198897325,0
+DIM.US,D,20140707,000000,48.1027,48.156,48.1027,48.1405,3612.6885104776,0
+DIM.US,D,20140708,000000,47.8267,47.8267,47.5742,47.7131,26543.840175872,0
+DIM.US,D,20140709,000000,47.752,47.8267,47.5674,47.7966,19374.058817374,0
+DIM.US,D,20140710,000000,47.038,47.2682,47.038,47.2459,6608.6769873912,0
+DIM.US,D,20140711,000000,47.108,47.2838,47.108,47.2556,1322.970856644,0
+DIM.US,D,20140714,000000,47.6344,47.7355,47.614,47.6675,3930.819245655,0
+DIM.US,D,20140715,000000,47.7131,47.7131,47.3635,47.5257,3708.4365958223,0
+DIM.US,D,20140716,000000,47.8365,47.9229,47.7685,47.8831,2163.0830893455,0
+DIM.US,D,20140717,000000,47.6199,47.784,47.4003,47.4003,5796.3625859188,0
+DIM.US,D,20140718,000000,47.4887,47.7054,47.3266,47.6441,3114.3866469635,0
+DIM.US,D,20140721,000000,47.3266,47.4887,47.3266,47.3926,2775.6649256904,0
+DIM.US,D,20140722,000000,47.7131,47.8617,47.7054,47.7432,30548.786971471,0
+DIM.US,D,20140723,000000,47.8918,47.9832,47.819,47.9229,9796.1616349942,0
+DIM.US,D,20140724,000000,47.9918,48.0317,47.854,47.9229,45026.309295306,0
+DIM.US,D,20140725,000000,47.9365,47.9365,47.6908,47.6908,2611.9665862302,0
+DIM.US,D,20140728,000000,47.5587,47.8122,47.5587,47.6908,1540.2057599528,0
+DIM.US,D,20140729,000000,47.7054,47.9365,47.7054,47.7685,4862.5613664821,0
+DIM.US,D,20140730,000000,47.3411,47.5432,47.3178,47.5432,6070.2227009906,0
+DIM.US,D,20140731,000000,47.2012,47.2012,46.8021,46.8021,6788.848115728,0
+DIM.US,D,20140801,000000,46.7486,46.8195,46.4942,46.6583,4103.7835288583,0
+DIM.US,D,20140804,000000,46.772,46.772,46.4942,46.772,5667.6689228211,0
+DIM.US,D,20140805,000000,46.5262,46.5262,46.0269,46.0755,2052.9213137339,0
+DIM.US,D,20140806,000000,45.7268,46.0823,45.7268,46.0609,32321.670874304,0
+DIM.US,D,20140807,000000,45.9793,45.988,45.5918,45.6471,17781.346042878,0
+DIM.US,D,20140808,000000,45.5607,45.8482,45.5607,45.8201,3524.1472702664,0
+DIM.US,D,20140811,000000,46.159,46.1911,46.091,46.1677,3507.6744813899,0
+DIM.US,D,20140812,000000,46.2241,46.2833,46.159,46.2766,7090.5060620289,0
+DIM.US,D,20140813,000000,46.4465,46.4465,46.3621,46.4242,4715.3358158984,0
+DIM.US,D,20140814,000000,46.5339,46.6739,46.5339,46.6739,4141.8768531352,0
+DIM.US,D,20140815,000000,46.8438,47.0837,46.3057,46.5805,4682.3902381454,0
+DIM.US,D,20140818,000000,47.0993,47.0993,46.9002,46.9652,2322.6632315866,0
+DIM.US,D,20140819,000000,47.0692,47.0692,46.9739,46.9817,2324.7223301962,0
+DIM.US,D,20140820,000000,46.9002,46.9263,46.7797,46.9128,6416.1512673971,0
+DIM.US,D,20140821,000000,47.038,47.0915,47.0157,47.0915,1870.6910867876,0
+DIM.US,D,20140822,000000,46.8574,46.8836,46.7486,46.8836,4035.8332747427,0
+DIM.US,D,20140825,000000,47.0759,47.0915,47.038,47.038,1825.3909173773,0
+DIM.US,D,20140826,000000,47.0759,47.2556,47.0759,47.1148,6980.3442864173,0
+DIM.US,D,20140827,000000,47.3867,47.3867,47.1148,47.2459,3537.5314112286,0
+DIM.US,D,20140828,000000,46.8914,46.9206,46.8748,46.9206,1855.2478472159,0
+DIM.US,D,20140829,000000,46.7049,46.8914,46.7049,46.8496,5746.9442192893,0
+DIM.US,D,20140902,000000,46.9342,47.0759,46.8243,46.8914,23815.534518202,0
+DIM.US,D,20140903,000000,47.1478,47.2177,47.0692,47.2177,10095.760482686,0
+DIM.US,D,20140904,000000,46.9992,47.1624,46.8438,46.9128,5061.2643823049,0
+DIM.US,D,20140905,000000,46.9128,46.9342,46.7418,46.9342,6300.8417452616,0
+DIM.US,D,20140908,000000,46.3863,46.6185,46.3377,46.3708,8822.2079926711,0
+DIM.US,D,20140909,000000,46.1347,46.2328,46.1347,46.2241,4428.0915598644,0
+DIM.US,D,20140910,000000,46.0609,46.2766,46.0609,46.2465,20993.539873795,0
+DIM.US,D,20140911,000000,45.9357,45.9968,45.9094,45.9968,1697.7268035844,0
+DIM.US,D,20140912,000000,45.8948,45.9502,45.8424,45.8716,7367.4548250151,0
+DIM.US,D,20140915,000000,45.8288,45.8356,45.7735,45.8113,2936.2746172363,0
+DIM.US,D,20140916,000000,45.5394,45.9502,45.2956,45.8541,5408.2224980162,0
+DIM.US,D,20140917,000000,45.8424,45.8424,45.2616,45.3509,148631.91493406,0
+DIM.US,D,20140918,000000,45.5539,45.6083,45.4607,45.6005,7505.4144318558,0
+DIM.US,D,20140919,000000,45.5685,45.6646,45.3121,45.415,2755.0739395948,0
+DIM.US,D,20140922,000000,45.2936,45.3635,45.144,45.2645,4645.3264631733,0
+DIM.US,D,20140923,000000,45.0906,45.0906,44.7943,44.7943,39248.478596874,0
+DIM.US,D,20140924,000000,44.9644,45.2159,44.943,45.1372,11266.358042222,0
+DIM.US,D,20140925,000000,44.6244,44.8099,44.4971,44.6079,38671.930986196,0
+DIM.US,D,20140926,000000,44.4029,44.74,44.4029,44.74,4005.9763449041,0
+DIM.US,D,20140929,000000,44.129,44.4505,44.129,44.3252,4226.2998961273,0
+DIM.US,D,20140930,000000,44.129,44.2476,44.0911,44.163,11032.650350037,0
+DIM.US,D,20141001,000000,43.8405,43.9348,43.5822,43.5919,25285.730925429,0
+DIM.US,D,20141002,000000,43.4764,43.4802,43.1684,43.3335,8756.316837165,0
+DIM.US,D,20141003,000000,43.0052,43.3714,42.9344,43.3714,5437.0498785501,0
+DIM.US,D,20141006,000000,43.5424,43.5424,43.5424,43.5424,842.17133131111,0
+DIM.US,D,20141007,000000,43.3578,43.3578,43.1927,43.1927,8518.4909477606,0
+DIM.US,D,20141008,000000,42.9256,43.5103,42.8877,43.5025,6339.9646188433,0
+DIM.US,D,20141009,000000,43.1684,43.2082,42.3263,42.3806,12305.173290747,0
+DIM.US,D,20141010,000000,42.3263,42.3263,41.7319,41.9912,55401.077639587,0
+DIM.US,D,20141013,000000,42.2534,42.2534,41.8339,41.8571,4846.0885776056,0
+DIM.US,D,20141014,000000,41.9446,42.2534,41.8416,41.966,14446.635844692,0
+DIM.US,D,20141015,000000,41.5745,41.9582,41.0141,41.8416,11877.910329262,0
+DIM.US,D,20141016,000000,41.1374,41.7319,41.084,41.6833,8606.002638667,0
+DIM.US,D,20141017,000000,41.9825,42.1612,41.8571,42.1612,7731.9152789076,0
+DIM.US,D,20141020,000000,42.1689,42.5361,42.1689,42.4895,2645.941713288,0
+DIM.US,D,20141021,000000,42.7547,43.1626,42.7547,43.0683,21294.168270792,0
+DIM.US,D,20141022,000000,43.1684,43.2238,42.809,42.809,9880.5846779862,0
+DIM.US,D,20141023,000000,43.014,43.3268,42.9654,43.2588,4017.3013872567,0
+DIM.US,D,20141024,000000,43.35,43.3938,43.3112,43.385,4996.4027761037,0
+DIM.US,D,20141027,000000,43.1849,43.3655,43.1849,43.1994,2975.397490818,0
+DIM.US,D,20141028,000000,43.5822,43.8988,43.5103,43.7929,16358.508903671,0
+DIM.US,D,20141029,000000,44.0911,44.0911,43.487,43.6463,11849.082948728,0
+DIM.US,D,20141030,000000,43.6307,44.0056,43.5745,43.959,2922.8904762741,0
+DIM.US,D,20141031,000000,44.2641,44.4428,44.2077,44.3408,8434.0679047685,0
+DIM.US,D,20141103,000000,44.3009,44.3174,44.0426,44.098,27862.692835297,0
+DIM.US,D,20141104,000000,43.857,43.9639,43.857,43.9639,4267.4818683185,0
+DIM.US,D,20141105,000000,44.0056,44.0815,43.9736,44.0581,8256.9854243461,0
+DIM.US,D,20141106,000000,43.8163,43.8726,43.7395,43.8473,5352.626835558,0
+DIM.US,D,20141107,000000,43.8726,43.8726,43.7395,43.7793,7759.7131101367,0
+DIM.US,D,20141110,000000,44.0056,44.1766,44.0056,44.163,6972.107891979,0
+DIM.US,D,20141111,000000,44.2077,44.4573,44.129,44.4573,5407.1929487114,0
+DIM.US,D,20141112,000000,44.0911,44.1387,44.0727,44.1076,3514.8813265234,0
+DIM.US,D,20141113,000000,44.3408,44.3408,44.0815,44.2563,4280.8660092807,0
+DIM.US,D,20141114,000000,44.1766,44.435,44.1766,44.4272,5012.8755649802,0
+DIM.US,D,20141117,000000,44.163,44.2311,44.1387,44.1902,6240.0983362795,0
+DIM.US,D,20141118,000000,44.333,44.6244,44.333,44.6244,6293.6349001282,0
+DIM.US,D,20141119,000000,44.4204,44.536,44.2708,44.4107,7372.602571539,0
+DIM.US,D,20141120,000000,44.1902,44.2563,44.1212,44.2476,6760.0207351941,0
+DIM.US,D,20141121,000000,44.5991,44.6846,44.3544,44.4428,11952.037879207,0
+DIM.US,D,20141124,000000,44.5515,44.6457,44.4573,44.6457,5304.2380182333,0
+DIM.US,D,20141125,000000,44.6768,44.8022,44.5515,44.7244,15497.805684873,0
+DIM.US,D,20141126,000000,44.6545,44.943,44.6545,44.943,5372.1882723489,0
+DIM.US,D,20141128,000000,44.5991,44.6079,44.4505,44.4505,1700.8154514987,0
+DIM.US,D,20141201,000000,44.4428,44.5749,44.3971,44.5175,2515.1889515807,0
+DIM.US,D,20141202,000000,44.6244,44.6244,44.5049,44.5126,6343.0532667577,0
+DIM.US,D,20141203,000000,44.5991,44.6933,44.5515,44.6933,4901.6842400638,0
+DIM.US,D,20141204,000000,44.6079,44.7721,44.6079,44.6768,5495.7341889226,0
+DIM.US,D,20141205,000000,44.6156,44.7943,44.5175,44.6681,7559.9805450092,0
+DIM.US,D,20141208,000000,44.5175,44.5175,44.2476,44.3796,3593.1270736868,0
+DIM.US,D,20141209,000000,44.0581,44.2164,43.9891,44.2164,4463.096236227,0
+DIM.US,D,20141210,000000,43.7007,44.0581,43.6919,43.8328,2664.473600774,0
+DIM.US,D,20141211,000000,43.8726,43.9804,43.7007,43.7007,47014.369002838,0
+DIM.US,D,20141212,000000,43.7249,43.7249,43.2315,43.2383,5009.7869170659,0
+DIM.US,D,20141215,000000,43.2539,43.2539,42.3894,42.5526,26353.373554487,0
+DIM.US,D,20141216,000000,42.7245,43.0343,42.4429,42.7935,13996.722798501,0
+DIM.US,D,20141217,000000,42.9023,43.2383,42.9023,43.2383,4632.9718715159,0
+DIM.US,D,20141218,000000,43.756,43.8328,43.5598,43.7094,30598.205338101,0
+DIM.US,D,20141219,000000,43.9785,44.1047,43.7764,43.9707,3459.2856640652,0
+DIM.US,D,20141222,000000,44.1125,44.2698,44.1047,44.2698,18380.543738261,0
+DIM.US,D,20141223,000000,44.2698,44.3612,44.0329,44.2057,46155.724882651,0
+DIM.US,D,20141224,000000,44.2932,44.5515,43.9785,44.2291,22257.826420067,0
+DIM.US,D,20141226,000000,44.536,44.536,44.2777,44.2777,4432.2097570835,0
+DIM.US,D,20141229,000000,44.1125,44.2466,44.0174,44.1368,5605.8959645342,0
+DIM.US,D,20141230,000000,43.8532,43.9785,43.8532,43.9095,45328.996790911,0
+DIM.US,D,20141231,000000,44.0562,44.0882,43.6424,43.6424,152639.95037758,0
+DIM.US,D,20150102,000000,44.0329,44.0329,43.5122,43.554,5735.6191769367,0
+DIM.US,D,20150105,000000,43.0995,43.2334,42.879,42.9819,11126.339336772,0
+DIM.US,D,20150106,000000,42.5507,42.6847,42.3952,42.6118,6734.2820025746,0
+DIM.US,D,20150107,000000,42.8877,43.0907,42.6847,43.0518,12541.969630846,0
+DIM.US,D,20150108,000000,42.9023,43.454,42.9023,43.4452,19306.10856326,0
+DIM.US,D,20150109,000000,43.3879,43.4617,43.1636,43.2334,3138.0662809734,0
+DIM.US,D,20150112,000000,43.2704,43.4113,43.0518,43.0995,28806.789547781,0
+DIM.US,D,20150113,000000,43.554,43.7288,43.1402,43.4365,6656.0362554112,0
+DIM.US,D,20150114,000000,43.1461,43.4452,43.1461,43.4113,5728.4123318032,0
+DIM.US,D,20150115,000000,43.6968,43.7056,43.3209,43.52,10473.60507754,0
+DIM.US,D,20150116,000000,43.4831,43.8299,43.3364,43.79,5202.31263706,0
+DIM.US,D,20150120,000000,43.9309,44.0037,43.6356,44.0037,12739.643097364,0
+DIM.US,D,20150121,000000,44.1426,44.2291,43.9785,44.2291,7016.3785120846,0
+DIM.US,D,20150122,000000,43.9707,44.4884,43.962,44.2854,7235.6725140031,0
+DIM.US,D,20150123,000000,44.2854,44.2854,43.8609,43.8609,31706.000390045,0
+DIM.US,D,20150126,000000,44.332,44.6555,44.332,44.5749,5080.8258190958,0
+DIM.US,D,20150127,000000,44.4505,44.7886,44.4505,44.6943,6283.3394070803,0
+DIM.US,D,20150128,000000,44.7886,44.8653,44.332,44.3612,15949.777829672,0
+DIM.US,D,20150129,000000,44.5584,44.9381,44.4884,44.9381,11384.756212271,0
+DIM.US,D,20150130,000000,44.5991,44.639,44.3787,44.4796,9246.382306241,0
+DIM.US,D,20150202,000000,44.8118,44.8118,44.4709,44.8118,4619.5877305537,0
+DIM.US,D,20150203,000000,45.2188,45.5248,44.8885,45.518,5675.9053172594,0
+DIM.US,D,20150204,000000,45.2596,45.4014,44.9303,45.1401,10209.010906212,0
+DIM.US,D,20150205,000000,45.4082,45.7443,45.2431,45.689,13342.958989966,0
+DIM.US,D,20150206,000000,45.3674,45.3917,44.9886,44.9964,10526.112092084,0
+DIM.US,D,20150209,000000,44.8983,44.9799,44.8177,44.8497,6707.5137206502,0
+DIM.US,D,20150210,000000,45.0459,45.4014,45.0459,45.3917,14105.855024808,0
+DIM.US,D,20150211,000000,45.147,45.2664,44.9129,45.1401,4946.9844094742,0
+DIM.US,D,20150212,000000,45.55,45.8074,45.4859,45.7287,9270.0619402509,0
+DIM.US,D,20150213,000000,46.026,46.0823,45.9619,46.0823,15273.36393643,0
+DIM.US,D,20150217,000000,46.1435,46.2862,45.8773,46.2154,13461.357160016,0
+DIM.US,D,20150218,000000,46.3649,46.6311,46.2697,46.5475,12261.932219945,0
+DIM.US,D,20150219,000000,46.6786,46.7622,46.4116,46.5689,9116.6590938385,0
+DIM.US,D,20150220,000000,46.6651,46.9594,46.5475,46.9507,9988.6873549883,0
+DIM.US,D,20150223,000000,46.9351,46.9594,46.8341,46.8574,5836.5150088052,0
+DIM.US,D,20150224,000000,46.8748,47.0934,46.8195,47.0254,20455.085587395,0
+DIM.US,D,20150225,000000,46.9507,47.2031,46.9507,47.1653,9039.4428959799,0
+DIM.US,D,20150226,000000,46.9507,47.1653,46.9273,46.9438,6497.4856624749,0
+DIM.US,D,20150227,000000,46.8836,47.0254,46.8243,46.8748,7873.9930829675,0
+DIM.US,D,20150302,000000,47.039,47.039,46.8914,47.0012,7265.5294438417,0
+DIM.US,D,20150303,000000,46.9934,46.9934,46.6233,46.7399,17967.694467044,0
+DIM.US,D,20150304,000000,46.1435,46.5602,46.1435,46.4815,5477.2023014366,0
+DIM.US,D,20150305,000000,46.5913,46.7545,46.5117,46.5475,10830.858686299,0
+DIM.US,D,20150306,000000,46.2066,46.3804,45.9706,45.9706,14780.209819441,0
+DIM.US,D,20150309,000000,46.2338,46.2338,45.9793,46.1357,3823.7461179578,0
+DIM.US,D,20150310,000000,45.4295,45.5413,45.212,45.2956,9687.0294086874,0
+DIM.US,D,20150311,000000,45.2042,45.3267,45.147,45.2907,7515.7099249036,0
+DIM.US,D,20150312,000000,45.7899,45.8919,45.6414,45.8598,9049.7383890277,0
+DIM.US,D,20150313,000000,45.3267,45.5413,45.3267,45.5325,6245.2460828034,0
+DIM.US,D,20150316,000000,46.026,46.026,45.7627,46.0036,4075.9856976292,0
+DIM.US,D,20150317,000000,45.5636,45.8512,45.5636,45.8512,32872.479752363,0
+DIM.US,D,20150318,000000,45.8997,46.7787,45.7074,46.6942,53139.157816982,0
+DIM.US,D,20150319,000000,46.4038,46.4038,46.0338,46.0755,75178.719784436,0
+DIM.US,D,20150320,000000,46.9351,47.1361,46.6874,46.9002,22680.971184332,0
+DIM.US,D,20150323,000000,47.1954,47.3965,47.1954,47.3819,11703.916496754,0
+DIM.US,D,20150324,000000,47.5723,47.5723,47.344,47.4848,60939.023350006,0
+DIM.US,D,20150325,000000,47.3498,47.613,47.2401,47.2401,16157.746789238,0
+DIM.US,D,20150326,000000,46.7923,46.8642,46.5738,46.7311,70478.82720811,0
+DIM.US,D,20150327,000000,46.769,46.7767,46.7069,46.769,2797.2854610908,0
+DIM.US,D,20150330,000000,46.8729,46.9176,46.6922,46.9041,21498.019033138,0
+DIM.US,D,20150331,000000,46.3047,46.329,46.1085,46.3145,5927.115347626,0
+DIM.US,D,20150401,000000,46.3533,46.4708,46.297,46.3533,3818.5983714339,0
+DIM.US,D,20150402,000000,46.9108,46.9108,46.7146,46.8982,5214.6672287173,0
+DIM.US,D,20150406,000000,47.2324,47.4848,47.0458,47.3819,6487.190169427,0
+DIM.US,D,20150407,000000,47.581,47.581,47.313,47.3741,10001.041946646,0
+DIM.US,D,20150408,000000,47.752,47.752,47.5723,47.6325,4706.0698721554,0
+DIM.US,D,20150409,000000,47.752,47.8064,47.5985,47.8064,4162.4678392308,0
+DIM.US,D,20150410,000000,47.4469,47.7986,47.4469,47.7986,8654.3914559917,0
+DIM.US,D,20150413,000000,47.682,47.682,47.4616,47.4616,6994.7579766842,0
+DIM.US,D,20150414,000000,47.9093,47.9773,47.8471,47.9696,9539.8038581036,0
+DIM.US,D,20150415,000000,48.0677,48.1444,47.8695,48.1444,7082.2696675906,0
+DIM.US,D,20150416,000000,48.1375,48.4668,48.0822,48.3697,8961.1971488165,0
+DIM.US,D,20150417,000000,47.6898,47.7695,47.5985,47.7296,9797.191184299,0
+DIM.US,D,20150420,000000,47.7432,47.7917,47.5645,47.7121,3003.1953220471,0
+DIM.US,D,20150421,000000,48.225,48.225,48.0356,48.0356,4324.1070800815,0
+DIM.US,D,20150422,000000,48.0677,48.257,48.0677,48.1842,9930.0030446157,0
+DIM.US,D,20150423,000000,48.2299,48.5291,48.0589,48.4668,11448.588269168,0
+DIM.US,D,20150424,000000,48.7009,48.7087,48.6174,48.6174,3975.0898657606,0
+DIM.US,D,20150427,000000,49.0564,49.1049,48.9563,48.9632,9920.7371008727,0
+DIM.US,D,20150428,000000,48.733,48.9632,48.7009,48.868,32204.302253559,0
+DIM.US,D,20150429,000000,48.6718,48.6795,48.4348,48.5766,4322.0479814719,0
+DIM.US,D,20150430,000000,48.428,48.4998,48.3027,48.3027,9290.6529263465,0
+DIM.US,D,20150501,000000,48.4105,48.5154,48.257,48.4493,10945.13865913,0
+DIM.US,D,20150504,000000,48.4998,48.6718,48.4998,48.6718,14628.866071638,0
+DIM.US,D,20150505,000000,48.3901,48.3901,47.821,47.9871,26966.984940137,0
+DIM.US,D,20150506,000000,47.9696,47.9871,47.9016,47.9307,4549.5783778286,0
+DIM.US,D,20150507,000000,47.7121,47.9637,47.7121,47.9404,50501.452498133,0
+DIM.US,D,20150508,000000,48.5766,48.9087,48.3522,48.868,2548.1345293337,0
+DIM.US,D,20150511,000000,48.4756,48.6795,48.4416,48.5678,7377.7503180629,0
+DIM.US,D,20150512,000000,48.6087,48.6087,48.3814,48.5543,4780.1974220996,0
+DIM.US,D,20150513,000000,48.9632,49.0894,48.9166,48.9632,59283.508067918,0
+DIM.US,D,20150514,000000,49.4663,49.4663,49.2526,49.4119,17553.815646521,0
+DIM.US,D,20150515,000000,49.5285,49.7023,49.5207,49.7023,9507.8878296554,0
+DIM.US,D,20150518,000000,49.512,49.546,49.4119,49.5042,4439.416602217,0
+DIM.US,D,20150519,000000,49.3721,49.4663,49.2954,49.2954,8073.725648095,0
+DIM.US,D,20150520,000000,49.2691,49.4731,49.203,49.3721,2205.2946108416,0
+DIM.US,D,20150521,000000,49.4498,49.5207,49.3323,49.512,9290.6529263465,0
+DIM.US,D,20150522,000000,49.3323,49.4119,49.203,49.2614,38926.229664477,0
+DIM.US,D,20150526,000000,49.0098,49.0098,48.4105,48.5834,7482.7643471506,0
+DIM.US,D,20150527,000000,48.6659,48.7971,48.4493,48.7971,6994.7579766842,0
+DIM.US,D,20150528,000000,48.5601,48.6718,48.293,48.5154,15021.124356759,0
+DIM.US,D,20150529,000000,48.3814,48.3814,48.2299,48.2861,6994.7579766842,0
+DIM.US,D,20150601,000000,48.1619,48.3027,48.0356,48.1084,3761.9731596709,0
+DIM.US,D,20150602,000000,48.4571,48.6087,48.2784,48.5232,12990.85312773,0
+DIM.US,D,20150603,000000,48.7252,48.8155,48.6339,48.7893,30279.045053618,0
+DIM.US,D,20150604,000000,48.4047,48.4668,48.0443,48.0443,28878.857999116,0
+DIM.US,D,20150605,000000,47.5985,47.7917,47.3362,47.682,12593.447096085,0
+DIM.US,D,20150608,000000,47.3819,47.7695,47.3819,47.5101,12344.296164328,0
+DIM.US,D,20150609,000000,47.3295,47.5645,47.2712,47.4547,9427.5829838825,0
+DIM.US,D,20150610,000000,47.7772,48.2386,47.7772,48.2085,12440.044249673,0
+DIM.US,D,20150611,000000,48.3124,48.4348,48.1288,48.2299,10414.920767168,0
+DIM.US,D,20150612,000000,47.9637,48.1774,47.9482,48.0443,21626.712696236,0
+DIM.US,D,20150615,000000,47.6325,47.8384,47.5645,47.8384,3432.5173821409,0
+DIM.US,D,20150616,000000,47.6043,47.8627,47.4616,47.8471,11703.916496754,0
+DIM.US,D,20150617,000000,47.5558,47.7199,47.4547,47.7199,5724.2941345841,0
+DIM.US,D,20150618,000000,47.8627,48.123,47.8627,48.1153,1528.8807176002,0
+DIM.US,D,20150619,000000,48.0589,48.0589,47.7695,47.9871,4959.3390011316,0
+DIM.US,D,20150622,000000,48.8146,48.8845,48.495,48.6388,9911.4711571297,0
+DIM.US,D,20150623,000000,48.6475,48.764,48.6475,48.764,3372.8035224636,0
+DIM.US,D,20150624,000000,48.5116,48.5116,48.2561,48.4785,10162.681187496,0
+DIM.US,D,20150625,000000,48.5319,48.596,48.3367,48.3697,47179.096891603,0
+DIM.US,D,20150626,000000,48.293,48.3833,48.0152,48.2299,6652.9476074968,0
+DIM.US,D,20150629,000000,47.7927,47.7927,46.9079,47.0828,24719.478807799,0
+DIM.US,D,20150630,000000,47.5538,47.5538,46.7885,47.0993,19010.627912787,0
+DIM.US,D,20150701,000000,47.5218,47.5218,47.211,47.2576,4393.0868835019,0
+DIM.US,D,20150702,000000,47.2974,47.3537,47.211,47.3537,9037.3837973703,0
+DIM.US,D,20150706,000000,46.4223,46.7545,46.1911,46.1989,10918.370377205,0
+DIM.US,D,20150707,000000,45.9658,46.2328,45.3616,46.1834,8405.2405242346,0
+DIM.US,D,20150708,000000,45.3354,45.3354,44.9333,45.043,31369.337767382,0
+DIM.US,D,20150709,000000,46.0881,46.0881,45.515,45.7443,2759.1921368139,0
+DIM.US,D,20150710,000000,46.7942,47.0692,46.7942,47.0352,5899.3175163969,0
+DIM.US,D,20150713,000000,46.3757,47.2731,46.3757,47.1809,29362.746172363,0
+DIM.US,D,20150714,000000,47.2333,47.5373,47.2333,47.5373,4203.6498114221,0
+DIM.US,D,20150715,000000,47.2974,47.4178,47.1809,47.2731,8725.4303580216,0
+DIM.US,D,20150716,000000,47.8151,47.8151,47.6898,47.7199,5142.5987773826,0
+DIM.US,D,20150717,000000,47.6315,47.8074,47.579,47.6121,16942.263359481,0
+DIM.US,D,20150720,000000,47.6898,47.9423,47.681,47.8715,16185.544620467,0
+DIM.US,D,20150721,000000,47.8782,47.8782,47.6248,47.7772,13677.562514019,0
+DIM.US,D,20150722,000000,47.3158,47.5868,47.2507,47.4003,18323.918526497,0
+DIM.US,D,20150723,000000,47.5373,47.6413,47.2333,47.2809,4892.4182963208,0
+DIM.US,D,20150724,000000,47.0604,47.1343,46.7797,46.7797,8032.5436759038,0
+DIM.US,D,20150727,000000,46.5583,46.6369,46.3582,46.5009,3640.4863417067,0
+DIM.US,D,20150728,000000,46.6214,46.9633,46.5583,46.8593,142793.34082665,0
+DIM.US,D,20150729,000000,46.7389,47.2197,46.6631,47.1343,6397.6193799111,0
+DIM.US,D,20150730,000000,46.9021,47.0527,46.702,46.8943,2256.7720760806,0
+DIM.US,D,20150731,000000,47.2507,47.3771,47.1964,47.2809,5394.8383570541,0
+DIM.US,D,20150803,000000,47.2022,47.2022,46.8593,47.0215,10030.898876484,0
+DIM.US,D,20150804,000000,47.1809,47.3323,47.0352,47.0604,48937.56710417,0
+DIM.US,D,20150805,000000,47.5625,47.5625,47.2507,47.3625,2888.9153492164,0
+DIM.US,D,20150806,000000,47.3702,47.3702,47.0128,47.2644,4270.5705162329,0
+DIM.US,D,20150807,000000,46.6631,47.1546,46.6631,47.0993,4892.4182963208,0
+DIM.US,D,20150810,000000,47.3625,47.6169,47.3625,47.6121,31742.034615712,0
+DIM.US,D,20150811,000000,46.9147,46.9875,46.7389,46.9875,4183.0588253265,0
+DIM.US,D,20150812,000000,46.6214,46.7632,46.2144,46.7331,28483.51106608,0
+DIM.US,D,20150813,000000,46.7097,46.8691,46.5971,46.7457,12548.146926674,0
+DIM.US,D,20150814,000000,46.8691,46.971,46.7389,46.9545,26854.764065916,0
+DIM.US,D,20150817,000000,46.4942,46.8457,46.4942,46.7166,13173.083354676,0
+DIM.US,D,20150818,000000,46.6369,46.6369,46.4611,46.4611,4643.2673645637,0
+DIM.US,D,20150819,000000,46.2396,46.3338,45.8861,46.0299,10291.374850594,0
+DIM.US,D,20150820,000000,45.4645,45.4645,45.0829,45.18,3891.6963720734,0
+DIM.US,D,20150821,000000,44.9944,44.9944,44.095,44.095,15306.309514184,0
+DIM.US,D,20150824,000000,41.9766,43.488,41.4171,43.012,36582.975446794,0
+DIM.US,D,20150825,000000,43.1636,44.4845,42.8518,42.8518,13550.927949532,0
+DIM.US,D,20150826,000000,43.281,44.2145,43.012,44.0221,88211.784433663,0
+DIM.US,D,20150827,000000,43.9765,44.5651,43.9765,44.365,16061.998703893,0
+DIM.US,D,20150828,000000,44.2466,44.5885,44.2466,44.5885,10918.370377205,0
+DIM.US,D,20150831,000000,44.2777,44.2777,44.061,44.1513,10668.189896144,0
+DIM.US,D,20150901,000000,42.6857,43.1393,42.6633,42.9499,12044.697316637,0
+DIM.US,D,20150902,000000,43.2558,43.384,43.0412,43.2344,19449.215916623,0
+DIM.US,D,20150903,000000,43.6016,43.7211,43.3539,43.3928,29862.077585181,0
+DIM.US,D,20150904,000000,43.0042,43.0042,42.5808,42.7323,8280.6650583561,0
+DIM.US,D,20150908,000000,43.6346,43.8726,43.6346,43.8726,5394.8383570541,0
+DIM.US,D,20150909,000000,44.4311,44.4311,43.7357,43.7774,9157.8410660298,0
+DIM.US,D,20150910,000000,43.7599,44.3184,43.7599,44.1601,21935.577487671,0
+DIM.US,D,20150911,000000,43.8726,44.1183,43.8726,44.1116,7529.0940658657,0
+DIM.US,D,20150914,000000,43.961,43.961,43.7357,43.9124,4140.8473038304,0
+DIM.US,D,20150915,000000,43.6346,44.1183,43.6346,44.0776,26100.104425511,0
+DIM.US,D,20150916,000000,44.3573,44.6282,44.3573,44.6282,30742.34224077,0
+DIM.US,D,20150917,000000,44.4466,44.908,44.3573,44.6457,3459.2856640652,0
+DIM.US,D,20150918,000000,43.9911,44.0095,43.8143,43.8143,25348.53343302,0
+DIM.US,D,20150921,000000,43.8454,43.8454,43.5501,43.6385,24441.500495508,0
+DIM.US,D,20150922,000000,42.9509,42.9509,42.54,42.7556,4989.1959309702,0
+DIM.US,D,20150923,000000,42.5477,42.7459,42.5477,42.5788,4349.845812701,0
+DIM.US,D,20150924,000000,42.4429,42.6012,42.1058,42.4526,47274.844976948,0
+DIM.US,D,20150925,000000,43.014,43.0518,42.6012,42.739,44896.586082903,0
+DIM.US,D,20150928,000000,42.4914,42.4914,42,42.066,7526.0054179514,0
+DIM.US,D,20150929,000000,41.8854,42.0981,41.8416,41.9533,6734.2820025746,0
+DIM.US,D,20150930,000000,42.6012,42.6099,42.3311,42.5876,2743.7488972422,0
+DIM.US,D,20151001,000000,42.8518,42.8518,42.4429,42.6244,22572.86850733,0
+DIM.US,D,20151002,000000,42.7857,43.4802,42.7857,43.3734,3868.0167380634,0
+DIM.US,D,20151005,000000,44.0862,44.3204,44.0862,44.2388,17285.103277974,0
+DIM.US,D,20151006,000000,44.4564,44.6011,44.3592,44.6011,3116.445745573,0
+DIM.US,D,20151007,000000,44.7691,45.007,44.7691,45.007,1408.4234489408,0
+DIM.US,D,20151008,000000,44.9469,45.2956,44.705,45.2664,4240.7135863942,0
+DIM.US,D,20151009,000000,45.4908,45.4908,45.4122,45.4655,1995.2665526662,0
+DIM.US,D,20151012,000000,45.3276,45.3694,45.2111,45.2111,6300.8417452616,0
+DIM.US,D,20151013,000000,44.9313,45.007,44.6895,44.6895,38163.333629633,0
+DIM.US,D,20151014,000000,44.8643,45.0314,44.8235,44.8798,13217.353974782,0
+DIM.US,D,20151015,000000,45.2023,45.6763,45.2023,45.6025,10228.572343002,0
+DIM.US,D,20151016,000000,45.4334,45.6025,45.4334,45.586,8229.187593117,0
+DIM.US,D,20151019,000000,45.3131,45.3131,45.2752,45.2752,1333.2663496918,0
+DIM.US,D,20151020,000000,45.2023,45.3131,45.2023,45.2819,2994.9589276088,0
+DIM.US,D,20151021,000000,45.482,45.586,45.3616,45.3956,3989.5035560276,0
+DIM.US,D,20151022,000000,45.4413,45.8211,45.4413,45.7472,3745.5003707944,0
+DIM.US,D,20151023,000000,46.0609,46.2591,46.0269,46.2027,18454.671288205,0
+DIM.US,D,20151026,000000,46.0688,46.092,45.9463,46.0513,3366.6262266349,0
+DIM.US,D,20151027,000000,45.6588,45.6588,45.4043,45.5539,2994.9589276088,0
+DIM.US,D,20151028,000000,45.6249,45.8754,45.5616,45.6685,10473.60507754,0
+DIM.US,D,20151029,000000,45.3354,45.4413,45.3188,45.4413,2994.9589276088,0
+DIM.US,D,20151030,000000,45.6102,45.7657,45.5471,45.6831,5483.3795972653,0
+DIM.US,D,20151102,000000,45.6588,45.9055,45.651,45.8356,2835.3787853677,0
+DIM.US,D,20151103,000000,45.5695,45.8443,45.5695,45.8356,6125.8183634488,0
+DIM.US,D,20151104,000000,45.6685,45.6685,45.4655,45.619,21816.149768316,0
+DIM.US,D,20151105,000000,45.6414,45.6414,45.4169,45.45,3491.2016925134,0
+DIM.US,D,20151106,000000,45.1372,45.2907,44.9818,45.2907,26685.917979932,0
+DIM.US,D,20151109,000000,45.0644,45.0644,44.6632,44.8885,5792.2443886997,0
+DIM.US,D,20151110,000000,44.6253,44.7759,44.4564,44.7759,2994.9589276088,0
+DIM.US,D,20151111,000000,45.1139,45.1692,44.9129,45.0576,4116.1381205157,0
+DIM.US,D,20151112,000000,44.6098,44.671,44.4874,44.5759,4863.5909157869,0
+DIM.US,D,20151113,000000,44.1261,44.3427,44.03,44.0688,77946.148315689,0
+DIM.US,D,20151116,000000,44.2301,44.7759,44.2301,44.7759,70712.534900295,0
+DIM.US,D,20151117,000000,44.8419,44.9993,44.8002,44.8002,16586.039300027,0
+DIM.US,D,20151118,000000,44.9993,45.3131,44.8167,45.3043,18579.246754084,0
+DIM.US,D,20151119,000000,45.4578,45.7161,45.4578,45.4655,5737.6782755462,0
+DIM.US,D,20151120,000000,45.6414,45.6414,45.4413,45.5695,8356.8517069099,0
+DIM.US,D,20151123,000000,45.3441,45.4334,45.1139,45.2508,9226.8208694501,0
+DIM.US,D,20151124,000000,44.9818,45.2178,44.8798,45.1955,9352.4258846334,0
+DIM.US,D,20151125,000000,45.2111,45.2907,45.1372,45.2111,9478.0308998167,0
+DIM.US,D,20151127,000000,45.1518,45.3043,45.0965,45.178,996.60372702831,0
+DIM.US,D,20151130,000000,45.3188,45.3859,45.2956,45.2956,3491.2016925134,0
+DIM.US,D,20151201,000000,45.7657,45.8113,45.6763,45.7715,4136.7291066113,0
+DIM.US,D,20151202,000000,45.5616,45.5616,45.2023,45.3043,40423.194353629,0
+DIM.US,D,20151203,000000,45.6763,45.6763,45.1285,45.2343,9589.2222247331,0
+DIM.US,D,20151204,000000,45.2178,45.7871,45.2178,45.6685,4863.5909157869,0
+DIM.US,D,20151207,000000,45.4985,45.4985,45.2421,45.4413,33921.590493934,0
+DIM.US,D,20151208,000000,44.7128,44.7759,44.6176,44.7759,4856.3840706534,0
+DIM.US,D,20151209,000000,44.7128,45.0819,44.4253,44.7215,11098.541505543,0
+DIM.US,D,20151210,000000,44.7293,44.8002,44.6496,44.7215,1870.6910867876,0
+DIM.US,D,20151211,000000,44.1028,44.1116,43.8299,43.9114,37538.397201631,0
+DIM.US,D,20151214,000000,44.1183,44.1183,43.7182,44.03,7394.2231069394,0
+DIM.US,D,20151215,000000,44.1698,44.3359,44.03,44.2154,57491.062728293,0
+DIM.US,D,20151216,000000,44.4961,44.9546,44.3592,44.9546,14092.470883846,0
+DIM.US,D,20151217,000000,44.4961,44.5594,44.3427,44.367,7984.1548585791,0
+DIM.US,D,20151218,000000,44.1902,44.1902,44.0532,44.1426,2743.7488972422,0
+DIM.US,D,20151221,000000,44.4428,44.604,43.9755,44.1037,63638.501627143,0
+DIM.US,D,20151222,000000,44.3524,44.604,44.3136,44.5787,73286.408162248,0
+DIM.US,D,20151223,000000,44.9604,45.1178,44.7904,45.0469,10790.706263413,0
+DIM.US,D,20151224,000000,45.1421,45.1586,44.7973,44.7973,37577.520075213,0
+DIM.US,D,20151228,000000,44.8944,44.8944,44.6215,44.8293,94920.327703618,0
+DIM.US,D,20151229,000000,45.3179,45.4791,45.2256,45.3441,20915.294126632,0
+DIM.US,D,20151230,000000,45.1985,45.2499,45.0371,45.112,26404.851019726,0
+DIM.US,D,20151231,000000,44.6545,44.9439,44.6545,44.7409,4617.5286319442,0
+DIM.US,D,20160104,000000,44.2232,44.2232,43.7337,43.8289,14213.957701811,0
+DIM.US,D,20160105,000000,43.8124,43.9114,43.588,43.8503,9129.0136854959,0
+DIM.US,D,20160106,000000,42.9149,43.1994,42.9023,43.1994,12103.381627009,0
+DIM.US,D,20160107,000000,42.3457,42.6546,42.1689,42.3787,8773.8191753463,0
+DIM.US,D,20160108,000000,42.6546,42.6546,42.0883,42.0971,9222.702672231,0
+DIM.US,D,20160111,000000,42.371,42.371,41.6833,42.0485,6369.821548682,0
+DIM.US,D,20160112,000000,41.9825,42.2806,41.8736,42.2806,3430.4582835313,0
+DIM.US,D,20160113,000000,42.3875,42.4099,41.4657,41.6124,26132.02045396,0
+DIM.US,D,20160114,000000,41.4278,41.9679,41.3715,41.9202,14567.093113351,0
+DIM.US,D,20160115,000000,40.4274,40.6052,40.3623,40.4448,14639.161564686,0
+DIM.US,D,20160119,000000,40.9684,40.9684,40.5002,40.7509,8311.5515374995,0
+DIM.US,D,20160120,000000,39.8232,40.0233,39.2725,39.967,55241.497497346,0
+DIM.US,D,20160121,000000,39.6552,40.2506,39.6552,40.0816,16994.770374025,0
+DIM.US,D,20160122,000000,40.9345,41.1986,40.8907,41.1986,12532.703687103,0
+DIM.US,D,20160125,000000,40.9345,40.9451,40.6363,40.6363,39920.774292896,0
+DIM.US,D,20160126,000000,40.8712,41.356,40.8712,41.356,5920.9380517973,0
+DIM.US,D,20160127,000000,41.2676,41.6143,41.0898,41.0898,3042.3181956288,0
+DIM.US,D,20160128,000000,41.5881,41.5881,41.3016,41.4045,8091.2279862763,0
+DIM.US,D,20160129,000000,41.6609,42.1223,41.6124,42.1223,9052.8270369421,0
+DIM.US,D,20160201,000000,41.8756,42.1612,41.863,42.0971,14934.642215158,0
+DIM.US,D,20160202,000000,41.6124,41.6124,41.1335,41.3316,8721.3121608025,0
+DIM.US,D,20160203,000000,41.391,41.8309,41.3676,41.6124,6647.7998609729,0
+DIM.US,D,20160204,000000,41.4929,41.93,41.4929,41.7202,9288.593827737,0
+DIM.US,D,20160205,000000,41.7085,41.724,41.1297,41.1297,2883.7676026925,0
+DIM.US,D,20160208,000000,40.6518,40.6518,40.205,40.4099,33574.632378223,0
+DIM.US,D,20160209,000000,39.6698,40.1088,39.6698,40.0943,5653.2552325542,0
+DIM.US,D,20160210,000000,40.0583,40.3467,39.9661,39.9757,7245.9680070509,0
+DIM.US,D,20160211,000000,39.5999,39.6213,39.1793,39.4862,17048.306937874,0
+DIM.US,D,20160212,000000,39.5999,40.0156,39.493,40.0156,29723.088429036,0
+DIM.US,D,20160216,000000,40.6848,40.8402,40.4255,40.6518,12574.915208599,0
+DIM.US,D,20160217,000000,41.2345,41.5881,41.2345,41.4657,4051.2765143145,0
+DIM.US,D,20160218,000000,41.8241,41.8241,41.5803,41.6609,3321.3260572245,0
+DIM.US,D,20160219,000000,41.2976,41.6532,41.2841,41.5318,10450.954992835,0
+DIM.US,D,20160222,000000,41.897,42.0378,41.8834,41.8834,5230.1104682891,0
+DIM.US,D,20160223,000000,41.8465,41.8465,41.4201,41.5172,47155.417257594,0
+DIM.US,D,20160224,000000,40.9092,41.5231,40.7751,41.5231,6022.8634329707,0
+DIM.US,D,20160225,000000,41.3696,41.8717,41.3696,41.8396,7930.6182947304,0
+DIM.US,D,20160226,000000,41.8717,41.8717,41.5872,41.726,6360.5556049389,0
+DIM.US,D,20160229,000000,41.5532,41.9067,41.5532,41.5872,78956.136183679,0
+DIM.US,D,20160301,000000,42.3126,42.6022,42.2088,42.5011,19877.508427413,0
+DIM.US,D,20160302,000000,42.5225,42.5711,42.2825,42.5633,37182.173142177,0
+DIM.US,D,20160303,000000,43.046,43.248,42.8624,43.2034,10300.640794338,0
+DIM.US,D,20160304,000000,43.52,43.789,43.4685,43.6055,13001.148620778,0
+DIM.US,D,20160307,000000,43.1849,43.5705,43.1849,43.3938,23003.220116729,0
+DIM.US,D,20160308,000000,43.2985,43.2985,42.9839,42.9916,9129.0136854959,0
+DIM.US,D,20160309,000000,43.2325,43.2898,43.1315,43.2325,3925.6714991311,0
+DIM.US,D,20160310,000000,43.4598,43.4598,42.7964,43.1296,8995.1722758743,0
+DIM.US,D,20160311,000000,43.9484,44.1912,43.9484,44.1912,11785.250891832,0
+DIM.US,D,20160314,000000,44.1989,44.2679,44.1125,44.1523,12626.392673838,0
+DIM.US,D,20160315,000000,43.7823,43.7949,43.6132,43.7337,10065.903552847,0
+DIM.US,D,20160316,000000,43.8377,44.3388,43.7687,44.2971,2801.4036583099,0
+DIM.US,D,20160317,000000,44.4739,44.9012,44.4739,44.8244,12939.375662491,0
+DIM.US,D,20160318,000000,44.6758,44.9303,44.6758,44.7021,5368.0700751298,0
+DIM.US,D,20160321,000000,44.7088,44.7827,44.6351,44.637,8223.0102972883,0
+DIM.US,D,20160322,000000,44.4826,44.7342,44.434,44.7176,3199.8392392603,0
+DIM.US,D,20160323,000000,44.5301,44.5301,44.2757,44.3126,6301.8712945664,0
+DIM.US,D,20160324,000000,44.0766,44.1106,43.7881,43.8347,51297.294110728,0
+DIM.US,D,20160328,000000,44.3767,44.4505,44.1173,44.2476,27824.59951102,0
+DIM.US,D,20160329,000000,44.2164,44.8769,44.1018,44.8769,7848.2543503479,0
+DIM.US,D,20160330,000000,45.3296,45.4578,45.2023,45.2023,8328.024326376,0
+DIM.US,D,20160331,000000,45.1372,45.1527,45.0129,45.1285,3874.1940338921,0
+DIM.US,D,20160401,000000,44.2232,44.538,44.2232,44.538,12907.459634043,0
+DIM.US,D,20160404,000000,44.604,44.604,44.3573,44.4272,7934.7364919496,0
+DIM.US,D,20160405,000000,43.657,43.7463,43.6385,43.657,5461.7590618649,0
+DIM.US,D,20160406,000000,43.7872,44.1756,43.6987,44.1756,23906.134857022,0
+DIM.US,D,20160407,000000,43.8765,43.924,43.3899,43.3899,14054.377559569,0
+DIM.US,D,20160408,000000,44.3942,44.4573,44.2777,44.2971,12129.120359628,0
+DIM.US,D,20160411,000000,44.637,44.7088,44.4088,44.4894,18549.389824245,0
+DIM.US,D,20160412,000000,44.7176,44.9866,44.7176,44.8837,4274.688713452,0
+DIM.US,D,20160413,000000,45.3208,45.5909,45.3208,45.5811,4471.3326306652,0
+DIM.US,D,20160414,000000,45.4179,45.5588,45.4063,45.4354,48850.055413263,0
+DIM.US,D,20160415,000000,45.4684,45.5102,45.3111,45.4179,30423.181956288,0
+DIM.US,D,20160418,000000,45.7132,45.8647,45.6724,45.8172,8092.2575355811,0
+DIM.US,D,20160419,000000,46.2931,46.5194,46.2231,46.5194,5954.9131788551,0
+DIM.US,D,20160420,000000,46.2348,46.5767,46.2348,46.3503,9264.914193727,0
+DIM.US,D,20160421,000000,46.1474,46.1639,45.8337,45.9589,8613.2094838004,0
+DIM.US,D,20160422,000000,45.8734,46.025,45.6724,45.922,10461.250485883,0
+DIM.US,D,20160425,000000,45.8084,45.8084,45.6287,45.688,7935.7660412543,0
+DIM.US,D,20160426,000000,46.1144,46.1144,45.8948,45.9385,4762.6950839183,0
+DIM.US,D,20160427,000000,45.7462,46.0338,45.7462,46.0027,15012.887962321,0
+DIM.US,D,20160428,000000,45.7491,45.7997,45.2975,45.4452,6056.8385600285,0
+DIM.US,D,20160429,000000,45.7617,45.7617,45.3412,45.3412,14153.214292829,0
+DIM.US,D,20160502,000000,45.9104,45.9764,45.9074,45.9764,2433.854556503,0
+DIM.US,D,20160503,000000,45.4063,45.4442,45.2518,45.3461,16836.219781089,0
+DIM.US,D,20160504,000000,44.9022,44.9663,44.7662,44.8546,2754.04439029,0
+DIM.US,D,20160505,000000,44.7827,44.9449,44.7254,44.7254,4747.2518443466,0
+DIM.US,D,20160506,000000,44.7371,44.9197,44.6758,44.8468,2563.5777689055,0
+DIM.US,D,20160509,000000,44.8303,44.8449,44.7263,44.7729,1520.644323162,0
+DIM.US,D,20160510,000000,45.0721,45.2917,45.0304,45.2917,2610.9370369254,0
+DIM.US,D,20160511,000000,44.9954,45.0129,44.9614,45.0129,2261.9198226045,0
+DIM.US,D,20160512,000000,45.3635,45.3635,44.7662,44.9701,2669.6213472979,0
+DIM.US,D,20160513,000000,44.568,44.5777,44.3359,44.3359,2186.7627233555,0
+DIM.US,D,20160516,000000,44.5632,44.8546,44.5632,44.8177,34055.431903556,0
+DIM.US,D,20160517,000000,44.9352,44.9352,44.637,44.7662,35325.895745657,0
+DIM.US,D,20160518,000000,45.0129,45.0129,44.5049,44.7254,4840.9408310817,0
+DIM.US,D,20160519,000000,44.6282,44.6282,44.2164,44.5098,3386.1876634257,0
+DIM.US,D,20160520,000000,44.9449,44.9449,44.7215,44.7904,51830.600650606,0
+DIM.US,D,20160523,000000,44.7332,44.9294,44.6127,44.8138,99002.490697075,0
+DIM.US,D,20160524,000000,45.1606,45.4684,44.908,45.4684,6155.6752932875,0
+DIM.US,D,20160525,000000,45.4849,45.7045,45.4849,45.6015,39497.62952863,0
+DIM.US,D,20160526,000000,45.5909,45.7531,45.518,45.5909,17872.975931004,0
+DIM.US,D,20160527,000000,45.5724,45.6792,45.4403,45.5355,11926.299146587,0
+DIM.US,D,20160531,000000,45.6239,45.7132,45.4432,45.4432,6543.81538119,0
+DIM.US,D,20160601,000000,45.2431,45.5724,45.2431,45.4859,18691.467628304,0
+DIM.US,D,20160602,000000,45.3888,45.4102,45.144,45.3713,25178.657797732,0
+DIM.US,D,20160603,000000,45.6064,45.9123,45.4762,45.7617,8051.0755633898,0
+DIM.US,D,20160606,000000,45.922,46.1484,45.8657,46.0338,12211.484304011,0
+DIM.US,D,20160607,000000,46.5378,46.5602,46.3834,46.4144,3844.3371040534,0
+DIM.US,D,20160608,000000,46.667,46.667,46.4232,46.5679,3499.4380869517,0
+DIM.US,D,20160609,000000,46.0823,46.0823,45.8482,45.9725,57846.257238443,0
+DIM.US,D,20160610,000000,45.0275,45.0275,44.5301,44.6127,6439.8309014071,0
+DIM.US,D,20160613,000000,44.2232,44.3223,43.8269,43.924,101499.14776117,0
+DIM.US,D,20160614,000000,43.5161,43.5938,43.1188,43.4239,33193.699135454,0
+DIM.US,D,20160615,000000,43.6512,43.6512,43.6512,43.6512,42550.243217307,0
+DIM.US,D,20160616,000000,42.8245,43.5006,42.7051,43.5006,3370.744423854,0
+DIM.US,D,20160617,000000,43.894,44.1173,43.6997,44.1173,32304.168536123,0
+DIM.US,D,20160620,000000,45.4364,45.6229,44.9624,45.0673,175681.26381858,0
+DIM.US,D,20160621,000000,45.1916,45.4694,45.1654,45.1819,38887.106790895,0
+DIM.US,D,20160622,000000,45.3451,45.618,45.1401,45.1479,22609.932282302,0
+DIM.US,D,20160623,000000,46.2756,46.3659,45.955,46.3407,57913.177943253,0
+DIM.US,D,20160624,000000,42.0262,42.9897,42.0262,42.4797,82642.9522441,0
+DIM.US,D,20160627,000000,41.1005,41.1005,40.3691,40.7236,47834.91979875,0
+DIM.US,D,20160628,000000,41.8144,41.9135,41.4881,41.9135,10045.312566751,0
+DIM.US,D,20160629,000000,42.5701,42.6857,42.5536,42.6167,10154.444793058,0
+DIM.US,D,20160630,000000,42.7187,43.1947,42.6342,43.0538,14135.711954647,0
+DIM.US,D,20160701,000000,43.3743,43.4501,43.3024,43.3268,2897.1517436546,0
+DIM.US,D,20160705,000000,42.1884,42.1884,41.9542,42.1194,58085.112677152,0
+DIM.US,D,20160706,000000,41.5444,41.8824,41.4201,41.8824,7713.3833914216,0
+DIM.US,D,20160707,000000,42.2175,42.2175,41.8144,41.8892,26583.992598758,0
+DIM.US,D,20160708,000000,42.4787,42.6536,42.4787,42.6439,2318.5450343675,0
+DIM.US,D,20160711,000000,43.25,43.5287,43.25,43.3909,9179.4616014302,0
+DIM.US,D,20160712,000000,44.0892,44.2466,44.0329,44.1251,30034.012319081,0
+DIM.US,D,20160713,000000,44.2903,44.2903,43.9814,43.9814,20549.804123435,0
+DIM.US,D,20160714,000000,44.3117,44.5409,44.3038,44.5331,5807.6876282714,0
+DIM.US,D,20160715,000000,44.2777,44.3117,44.1067,44.2242,3619.8953556111,0
+DIM.US,D,20160718,000000,44.2708,44.4418,44.2553,44.3126,5864.3128400343,0
+DIM.US,D,20160719,000000,44.165,44.165,43.9824,44.0484,37779.31173895,0
+DIM.US,D,20160720,000000,44.5136,44.5136,44.3514,44.4233,2735.5125028039,0
+DIM.US,D,20160721,000000,44.5234,44.5234,44.2057,44.2057,10125.617412524,0
+DIM.US,D,20160722,000000,44.2523,44.2659,44.1727,44.2659,4643.2673645637,0
+DIM.US,D,20160725,000000,44.2466,44.4098,44.2466,44.4098,1140.7406296977,0
+DIM.US,D,20160726,000000,44.466,44.5671,44.2708,44.502,5661.4916269924,0
+DIM.US,D,20160727,000000,44.7458,44.9683,44.5107,44.8206,11278.712633879,0
+DIM.US,D,20160728,000000,44.7555,44.7642,44.7371,44.7642,2927.0086734933,0
+DIM.US,D,20160729,000000,45.2081,45.4277,45.1819,45.3956,2830.2310388438,0
+DIM.US,D,20160801,000000,45.0518,45.281,45.008,45.0839,7567.1873901426,0
+DIM.US,D,20160802,000000,44.9915,44.9915,44.7555,44.8206,4595.9080965438,0
+DIM.US,D,20160803,000000,44.3845,44.6107,44.3845,44.5506,12319.586981013,0
+DIM.US,D,20160804,000000,44.7721,44.9197,44.6583,44.8497,3935.966992179,0
+DIM.US,D,20160805,000000,45.0411,45.1149,44.9915,44.9915,2000.4142991901,0
+DIM.US,D,20160808,000000,45.3363,45.4063,45.2586,45.2586,5777.8306984327,0
+DIM.US,D,20160809,000000,45.7171,45.7977,45.651,45.7103,1930.404946465,0
+DIM.US,D,20160810,000000,45.8803,46.0434,45.8337,45.8337,38388.804927381,0
+DIM.US,D,20160811,000000,45.9968,46.2823,45.9968,46.1464,7951.2092808261,0
+DIM.US,D,20160812,000000,46.2173,46.3747,46.1182,46.1999,5157.0124676496,0
+DIM.US,D,20160815,000000,46.2241,46.331,46.1503,46.23,7800.895082328,0
+DIM.US,D,20160816,000000,46.1095,46.2989,46.1095,46.2076,17956.369424691,0
+DIM.US,D,20160817,000000,45.9599,46.3659,45.9385,46.2503,3508.7040306947,0
+DIM.US,D,20160818,000000,46.4893,46.5398,46.2503,46.496,3719.7616381749,0
+DIM.US,D,20160819,000000,45.8822,46.2426,45.8822,46.0861,6133.0252085823,0
+DIM.US,D,20160822,000000,46.2911,46.329,46.1455,46.2581,4379.7027425397,0
+DIM.US,D,20160823,000000,46.7913,46.7913,46.4494,46.4533,69875.511315508,0
+DIM.US,D,20160824,000000,46.4893,46.5213,46.2756,46.3232,24797.724554963,0
+DIM.US,D,20160825,000000,46.2591,46.2746,46.127,46.1765,15627.528897276,0
+DIM.US,D,20160826,000000,46.2756,46.4232,45.6249,45.7501,31262.264639685,0
+DIM.US,D,20160829,000000,45.618,46.0182,45.618,45.9123,4066.7197538862,0
+DIM.US,D,20160830,000000,45.988,45.988,45.6841,45.8172,7085.358315505,0
+DIM.US,D,20160831,000000,45.9036,45.9036,45.6588,45.8404,2377.22934474,0
+DIM.US,D,20160901,000000,46.16,46.227,46.0269,46.2173,16348.213410623,0
+DIM.US,D,20160902,000000,46.5262,46.6194,46.4786,46.5699,5298.0607224046,0
+DIM.US,D,20160906,000000,46.7913,47.1313,46.7681,47.105,10171.947131239,0
+DIM.US,D,20160907,000000,47.1624,47.1866,46.9603,47.0584,8389.7972846629,0
+DIM.US,D,20160908,000000,47.0157,47.1624,46.9224,47.0157,20481.853869319,0
+DIM.US,D,20160909,000000,46.6631,46.6631,46.1445,46.1901,47104.969341659,0
+DIM.US,D,20160912,000000,45.789,46.3989,45.789,46.3989,9380.2237158625,0
+DIM.US,D,20160913,000000,45.8327,45.8327,45.3616,45.3985,4200.5611635077,0
+DIM.US,D,20160914,000000,45.5121,45.618,45.3888,45.3985,22597.577690645,0
+DIM.US,D,20160915,000000,45.5364,45.957,45.5364,45.957,4372.4958974062,0
+DIM.US,D,20160916,000000,45.3713,45.4442,45.2489,45.2489,7831.7815614714,0
+DIM.US,D,20160919,000000,45.7792,45.8074,45.5598,45.6005,15983.752956729,0
+DIM.US,D,20160920,000000,45.8958,45.8958,45.7686,45.789,3407.8081988261,0
+DIM.US,D,20160921,000000,46.16,46.5709,46.16,46.5117,4065.6902045814,0
+DIM.US,D,20160922,000000,47.1129,47.1313,46.8661,46.8661,5187.898946793,0
+DIM.US,D,20160923,000000,46.5699,46.6301,46.4952,46.5874,5309.3857647572,0
+DIM.US,D,20160926,000000,46.1455,46.1455,45.956,45.9978,21537.141906721,0
+DIM.US,D,20160927,000000,46.0804,46.2823,46.022,46.2455,4908.8910851973,0
+DIM.US,D,20160928,000000,46.3776,46.5165,46.1522,46.4679,25876.692226373,0
+DIM.US,D,20160929,000000,46.4174,46.4524,45.9308,46.0454,44239.733626453,0
+DIM.US,D,20160930,000000,46.1697,46.4271,46.1192,46.3018,39142.435018481,0
+DIM.US,D,20161003,000000,46.3018,46.3018,46.1036,46.2785,5667.6689228211,0
+DIM.US,D,20161004,000000,46.4437,46.4437,45.9978,46.1192,12152.799993638,0
+DIM.US,D,20161005,000000,46.3776,46.4271,46.2202,46.4271,11267.387591526,0
+DIM.US,D,20161006,000000,46.0201,46.1066,46.0192,46.1056,8312.5810868043,0
+DIM.US,D,20161007,000000,45.7171,45.7588,45.3616,45.7405,9601.5768163905,0
+DIM.US,D,20161010,000000,45.9133,45.9133,45.8152,45.8152,2120.8715678495,0
+DIM.US,D,20161011,000000,45.6404,45.6404,45.1012,45.1615,6333.7873230146,0
+DIM.US,D,20161012,000000,45.1877,45.1877,44.9954,45.1615,13641.528288352,0
+DIM.US,D,20161013,000000,44.6428,45.0965,44.6428,45.0965,7359.2184305768,0
+DIM.US,D,20161014,000000,45.3169,45.3956,45.1382,45.1877,28630.736616664,0
+DIM.US,D,20161017,000000,44.9333,45.0469,44.9168,45.0284,13121.605889437,0
+DIM.US,D,20161018,000000,45.4849,45.617,45.4199,45.518,14756.530185431,0
+DIM.US,D,20161019,000000,45.5258,45.7405,45.5258,45.7405,1768.7657056143,0
+DIM.US,D,20161020,000000,45.4928,45.7258,45.4928,45.6627,6025.952080885,0
+DIM.US,D,20161021,000000,45.4762,45.6287,45.3762,45.551,8323.9061291569,0
+DIM.US,D,20161024,000000,45.6414,45.6414,45.6414,45.6414,482.85862394243,0
+DIM.US,D,20161025,000000,45.5928,45.5928,45.5423,45.5423,1107.7950519447,0
+DIM.US,D,20161026,000000,45.6249,45.6249,45.3684,45.5102,18111.831369713,0
+DIM.US,D,20161027,000000,45.3188,45.4675,45.3111,45.3111,12216.632050535,0
+DIM.US,D,20161028,000000,45.3684,45.5665,45.3101,45.5015,9998.9828480361,0
+DIM.US,D,20161031,000000,45.3791,45.5306,45.2713,45.4267,7046.2354419233,0
+DIM.US,D,20161101,000000,45.5743,45.584,45.2878,45.3645,6360.5556049389,0
+DIM.US,D,20161102,000000,45.3121,45.3121,45.1042,45.1226,24437.382298289,0
+DIM.US,D,20161103,000000,45.2791,45.413,45.178,45.178,4917.1274796355,0
+DIM.US,D,20161104,000000,45.0284,45.0284,44.7487,44.7487,8828.3852884997,0
+DIM.US,D,20161107,000000,45.3607,45.3762,45.0206,45.1372,8145.7940994297,0
+DIM.US,D,20161108,000000,45.2518,45.4607,45.2518,45.3985,16562.359666017,0
+DIM.US,D,20161109,000000,44.8419,45.3859,44.8419,45.145,6603.5292408673,0
+DIM.US,D,20161110,000000,45.3023,45.3684,44.874,45.112,4139.8177545257,0
+DIM.US,D,20161111,000000,44.9585,44.9585,44.6827,44.7847,14066.732151227,0
+DIM.US,D,20161114,000000,44.4291,44.5447,44.3145,44.5447,6500.5743103892,0
+DIM.US,D,20161115,000000,44.6195,44.874,44.6107,44.8332,6749.7252421463,0
+DIM.US,D,20161116,000000,44.4282,44.5807,44.4204,44.4224,12091.027035352,0
+DIM.US,D,20161117,000000,44.5515,44.8089,44.5515,44.639,4836.8226338626,0
+DIM.US,D,20161118,000000,44.4438,44.4438,44.2466,44.3612,14904.785285319,0
+DIM.US,D,20161121,000000,44.535,44.6195,44.5126,44.5622,15720.188334706,0
+DIM.US,D,20161122,000000,44.8002,44.9245,44.7526,44.8235,6496.4561131701,0
+DIM.US,D,20161123,000000,44.5924,44.7847,44.5924,44.7332,6005.3610947894,0
+DIM.US,D,20161125,000000,44.7866,44.84,44.7487,44.84,2275.3039635667,0
+DIM.US,D,20161128,000000,44.7128,44.7662,44.6428,44.7176,5120.9782419822,0
+DIM.US,D,20161129,000000,44.7088,45.1139,44.7088,45.011,20294.47589585,0
+DIM.US,D,20161130,000000,45.0469,45.0711,44.8167,44.905,13337.811243442,0
+DIM.US,D,20161201,000000,44.7176,44.8653,44.6011,44.8419,12035.431372894,0
+DIM.US,D,20161202,000000,44.7487,44.9644,44.707,44.9644,19293.753971602,0
+DIM.US,D,20161205,000000,45.145,45.4267,45.1217,45.3237,26439.855696089,0
+DIM.US,D,20161206,000000,45.4762,45.6909,45.3868,45.6442,6540.7267332757,0
+DIM.US,D,20161207,000000,45.8725,46.3649,45.8113,46.3649,9548.0402525419,0
+DIM.US,D,20161208,000000,46.1367,46.4174,46.1182,46.3814,9762.1865079364,0
+DIM.US,D,20161209,000000,46.229,46.3018,46.1154,46.2815,4413.6778695975,0
+DIM.US,D,20161212,000000,46.2367,46.2941,46.1114,46.196,8286.8423541848,0
+DIM.US,D,20161213,000000,46.4097,46.6748,46.4097,46.5719,17395.265053585,0
+DIM.US,D,20161214,000000,46.4524,46.5437,45.7822,45.7822,22090.009883388,0
+DIM.US,D,20161215,000000,45.7336,45.8822,45.6831,45.7676,7220.2292744313,0
+DIM.US,D,20161216,000000,45.6831,45.9308,45.6831,45.8881,63876.327516547,0
+DIM.US,D,20161219,000000,45.8638,45.9007,45.6909,45.7405,2496.6570640947,0
+DIM.US,D,20161220,000000,45.6579,45.8909,45.6579,45.7501,11301.362718584,0
+DIM.US,D,20161221,000000,45.8074,45.9308,45.7676,45.789,22101.33492574,0
+DIM.US,D,20161222,000000,45.8472,45.8472,45.7258,45.7744,8630.7118219817,0
+DIM.US,D,20161223,000000,45.7491,45.923,45.7239,45.8541,84519.820626717,0
+DIM.US,D,20161227,000000,45.9395,46.0648,45.8064,45.923,39470.861246705,0
+DIM.US,D,20161228,000000,45.8472,45.923,45.6384,45.6481,10143.119750706,0
+DIM.US,D,20161229,000000,45.989,46.024,45.9133,46.0201,31829.546306619,0
+DIM.US,D,20161230,000000,46.1785,46.262,45.923,45.9793,16211.283353087,0
+DIM.US,D,20170103,000000,46.1881,46.3203,46.1221,46.227,27001.989616499,0
+DIM.US,D,20170104,000000,46.4203,46.8351,46.4203,46.8088,8440.2452005972,0
+DIM.US,D,20170105,000000,46.6786,47.2411,46.6786,47.2197,12624.333575229,0
+DIM.US,D,20170106,000000,46.9098,46.9924,46.8622,46.9584,9095.0385584381,0
+DIM.US,D,20170109,000000,46.769,46.9088,46.769,46.8088,32898.218484982,0
+DIM.US,D,20170110,000000,46.8866,46.9332,46.8866,46.9098,5234.2286655082,0
+DIM.US,D,20170111,000000,46.8953,47.1634,46.5941,47.1526,19319.492704221,0
+DIM.US,D,20170112,000000,47.2741,47.2741,47.0614,47.2012,3565.3292424577,0
+DIM.US,D,20170113,000000,47.1274,47.3828,47.1274,47.3828,7023.5853572181,0
+DIM.US,D,20170117,000000,47.1604,47.3683,47.1604,47.3187,5653.2552325542,0
+DIM.US,D,20170118,000000,47.209,47.2177,47.0692,47.0692,4143.9359517448,0
+DIM.US,D,20170119,000000,47.0614,47.1711,46.9847,47.1691,6795.0254115567,0
+DIM.US,D,20170120,000000,47.2615,47.3333,47.2294,47.2984,11076.920970142,0
+DIM.US,D,20170123,000000,47.2654,47.4829,47.2411,47.4703,10666.130797534,0
+DIM.US,D,20170124,000000,47.5334,47.6995,47.4508,47.6763,11084.127815276,0
+DIM.US,D,20170125,000000,47.954,48.0686,47.9229,48.0686,3544.7382563621,0
+DIM.US,D,20170126,000000,48.0725,48.1084,47.8239,48.0559,29604.690258986,0
+DIM.US,D,20170127,000000,48.1949,48.1949,47.9394,47.9394,8417.595115892,0
+DIM.US,D,20170130,000000,47.616,47.7238,47.4848,47.6763,7976.9480134456,0
+DIM.US,D,20170131,000000,47.8074,47.9055,47.6092,47.8588,16002.284844216,0
+DIM.US,D,20170201,000000,48.0424,48.1658,47.8977,48.1074,9666.4384225917,0
+DIM.US,D,20170202,000000,48.0559,48.1715,47.9705,48.0803,6124.788814144,0
+DIM.US,D,20170203,000000,48.1725,48.3154,48.0618,48.2765,33187.521839625,0
+DIM.US,D,20170206,000000,47.8733,47.888,47.6238,47.8394,11894.383118139,0
+DIM.US,D,20170207,000000,47.8316,47.9724,47.7899,47.9724,11630.818496114,0
+DIM.US,D,20170208,000000,48.0492,48.2143,48.0142,48.1803,11379.608465748,0
+DIM.US,D,20170209,000000,48.1405,48.2735,48.0492,48.19,40251.25961973,0
+DIM.US,D,20170210,000000,48.3154,48.4707,48.2366,48.3988,20300.653191677,0
+DIM.US,D,20170213,000000,48.5543,48.6708,48.4766,48.6125,17271.719137011,0
+DIM.US,D,20170214,000000,48.4892,48.663,48.2891,48.6154,10477.723274759,0
+DIM.US,D,20170215,000000,48.3988,48.7359,48.3988,48.7359,8952.9607543783,0
+DIM.US,D,20170216,000000,48.6135,48.7874,48.5271,48.664,28743.98704019,0
+DIM.US,D,20170217,000000,48.3319,48.5134,48.2366,48.4969,12239.28213524,0
+DIM.US,D,20170221,000000,48.5057,48.7194,48.5057,48.6563,6083.6068419528,0
+DIM.US,D,20170222,000000,48.4892,48.733,48.4377,48.664,9221.6731229262,0
+DIM.US,D,20170223,000000,48.937,48.937,48.732,48.8224,10592.00324759,0
+DIM.US,D,20170224,000000,48.3154,48.4892,48.3154,48.3668,10460.220936578,0
+DIM.US,D,20170227,000000,48.43,48.5543,48.3668,48.4377,10263.577019365,0
+DIM.US,D,20170228,000000,48.5795,48.7194,48.4047,48.462,19462.600057586,0
+DIM.US,D,20170301,000000,48.8252,49.0526,48.8252,48.8874,13036.153297141,0
+DIM.US,D,20170302,000000,48.7699,48.7699,48.5795,48.6223,26008.474537386,0
+DIM.US,D,20170303,000000,48.5611,48.8525,48.5008,48.8525,19100.198702303,0
+DIM.US,D,20170306,000000,48.8039,48.8175,48.6533,48.7213,10396.388879681,0
+DIM.US,D,20170307,000000,48.5795,48.7426,48.5795,48.6232,11343.57424008,0
+DIM.US,D,20170308,000000,48.6048,48.6708,48.3891,48.4241,13512.834625254,0
+DIM.US,D,20170309,000000,48.6223,48.7097,48.4707,48.595,17990.344551748,0
+DIM.US,D,20170310,000000,49.1031,49.1924,48.9427,49.0691,25022.166303405,0
+DIM.US,D,20170313,000000,49.2351,49.3857,49.2099,49.2604,14876.98745409,0
+DIM.US,D,20170314,000000,49.0691,49.0691,48.8602,49.0351,28423.797206402,0
+DIM.US,D,20170315,000000,49.0195,49.6664,49.0195,49.6664,31054.295680119,0
+DIM.US,D,20170316,000000,49.7975,49.951,49.7839,49.8344,25254.844446286,0
+DIM.US,D,20170317,000000,49.9451,50.1578,49.8568,50.0763,11107.807449286,0
+DIM.US,D,20170320,000000,50.0248,50.1238,49.8344,49.9005,38916.963720734,0
+DIM.US,D,20170321,000000,50.2327,50.3336,49.6664,49.7422,10559.057669837,0
+DIM.US,D,20170322,000000,49.4838,49.6587,49.4061,49.5673,15895.211716519,0
+DIM.US,D,20170323,000000,49.4352,49.9111,49.4352,49.7004,20468.469728357,0
+DIM.US,D,20170324,000000,49.7975,50.0666,49.7975,49.8422,18177.722525219,0
+DIM.US,D,20170327,000000,49.8209,49.9879,49.8209,49.9879,3950.3806824459,0
+DIM.US,D,20170328,000000,50.1297,50.2123,50.087,50.1443,9617.0200559622,0
+DIM.US,D,20170329,000000,49.9219,50.1724,49.9219,50.1724,14059.525306094,0
+DIM.US,D,20170330,000000,50.0802,50.22,49.9879,50.0025,18956.061799634,0
+DIM.US,D,20170331,000000,50.021,50.1132,49.8694,50.0637,7347.8933882242,0
+DIM.US,D,20170403,000000,49.9121,50.0375,49.7917,49.9782,70672.382477408,0
+DIM.US,D,20170404,000000,49.8801,50.0025,49.8801,50.0025,7485.8529950649,0
+DIM.US,D,20170405,000000,50.0413,50.0898,49.8704,49.8801,9801.3093815181,0
+DIM.US,D,20170406,000000,49.8451,49.9316,49.7761,49.7995,6630.2975227916,0
+DIM.US,D,20170407,000000,49.8034,49.9665,49.7888,49.8704,14402.365224586,0
+DIM.US,D,20170410,000000,49.8587,50.021,49.8587,49.8801,12676.840589772,0
+DIM.US,D,20170411,000000,49.9782,50.1132,49.8704,49.8704,29261.850340495,0
+DIM.US,D,20170412,000000,50.0558,50.1035,49.745,50.1035,6837.2369330527,0
+DIM.US,D,20170413,000000,49.7159,49.9481,49.7159,49.7441,7842.0770545192,0
+DIM.US,D,20170417,000000,50.0558,50.186,49.9121,50.1394,6693.1000303833,0
+DIM.US,D,20170418,000000,49.8374,49.9461,49.7383,49.9461,7743.2403212602,0
+DIM.US,D,20170419,000000,50.0558,50.0558,49.8704,49.8801,10266.66566728,0
+DIM.US,D,20170420,000000,50.1724,50.2939,50.1724,50.2054,9434.7898290159,0
+DIM.US,D,20170421,000000,50.1472,50.2453,50.0025,50.0957,14339.562716994,0
+DIM.US,D,20170424,000000,50.9757,51.3778,50.9757,51.369,49256.727388652,0
+DIM.US,D,20170425,000000,51.609,51.7926,51.609,51.7838,13220.442622697,0
+DIM.US,D,20170426,000000,51.6246,51.8683,51.576,51.7508,17948.133030253,0
+DIM.US,D,20170427,000000,51.6682,51.8013,51.576,51.8013,7760.7426594415,0
+DIM.US,D,20170428,000000,51.7673,51.8499,51.7673,51.8265,5829.3081636718,0
+DIM.US,D,20170501,000000,52.1908,52.1908,51.8353,51.9936,18365.100498689,0
+DIM.US,D,20170502,000000,52.1831,52.3822,52.1237,52.3822,41781.169886636,0
+DIM.US,D,20170503,000000,52.0995,52.1986,52.0179,52.1831,11634.936693333,0
+DIM.US,D,20170504,000000,52.2733,52.6181,52.2501,52.6181,19940.310935004,0
+DIM.US,D,20170505,000000,52.7076,53.0756,52.6803,53.0756,5983.740559389,0
+DIM.US,D,20170508,000000,52.8143,52.8143,52.657,52.7493,7419.9618395589,0
+DIM.US,D,20170509,000000,52.7911,52.7911,52.5832,52.626,29489.380736851,0
+DIM.US,D,20170510,000000,52.7978,52.7978,52.728,52.7911,15529.721713321,0
+DIM.US,D,20170511,000000,52.4831,52.5094,52.3161,52.4424,29358.627975144,0
+DIM.US,D,20170512,000000,52.5492,52.6891,52.4803,52.6891,34524.906386536,0
+DIM.US,D,20170515,000000,52.7978,52.8737,52.7978,52.8737,22739.655494705,0
+DIM.US,D,20170516,000000,53.0756,53.1485,53.0591,53.1222,16529.414088263,0
+DIM.US,D,20170517,000000,52.8649,52.8911,52.5104,52.524,37708.27283692,0
+DIM.US,D,20170518,000000,52.3171,52.5803,52.2578,52.5803,9977.3623126357,0
+DIM.US,D,20170519,000000,52.9979,53.2621,52.9979,53.2573,8825.2966405854,0
+DIM.US,D,20170522,000000,53.3991,53.5059,53.3379,53.4729,32416.389410345,0
+DIM.US,D,20170523,000000,53.5059,53.5322,53.3748,53.4137,7537.330460304,0
+DIM.US,D,20170524,000000,53.3467,53.5973,53.3467,53.5973,11812.019173756,0
+DIM.US,D,20170525,000000,53.572,53.6642,53.535,53.6225,50412.911257922,0
+DIM.US,D,20170526,000000,53.2991,53.4204,53.2369,53.3991,10823.651841166,0
+DIM.US,D,20170530,000000,53.3233,53.5059,53.3233,53.4817,56311.199225013,0
+DIM.US,D,20170531,000000,53.572,53.6157,53.4078,53.4904,16516.029947302,0
+DIM.US,D,20170601,000000,53.8051,53.9557,53.7497,53.8712,9399.7851526534,0
+DIM.US,D,20170602,000000,54.2043,54.4549,54.1625,54.4442,10761.878882879,0
+DIM.US,D,20170605,000000,54.08,54.146,54.08,54.1383,6892.8325955109,0
+DIM.US,D,20170606,000000,53.8944,53.9722,53.8352,53.8906,19393.620254165,0
+DIM.US,D,20170607,000000,54.0713,54.1295,53.8877,54.1189,14337.503618385,0
+DIM.US,D,20170608,000000,53.8556,53.9644,53.7808,53.9449,4957.279902522,0
+DIM.US,D,20170609,000000,53.6477,53.8624,53.6128,53.6128,7138.8948793536,0
+DIM.US,D,20170612,000000,53.5409,53.5409,53.3952,53.4379,9195.9343903067,0
+DIM.US,D,20170613,000000,53.8556,54.0538,53.8556,54.0392,7245.9680070509,0
+DIM.US,D,20170614,000000,54.3538,54.3538,53.9557,54.0062,14165.568884486,0
+DIM.US,D,20170615,000000,53.2417,53.3661,53.1407,53.3146,20155.486739704,0
+DIM.US,D,20170616,000000,53.572,53.8498,53.5322,53.8498,29742.649865828,0
+DIM.US,D,20170619,000000,53.9469,54.0625,53.9197,53.9897,29603.660709682,0
+DIM.US,D,20170620,000000,53.8138,53.8332,53.4894,53.5409,8345.5266645573,0
+DIM.US,D,20170621,000000,53.4642,53.4992,53.4049,53.4904,23424.305782385,0
+DIM.US,D,20170622,000000,53.4544,53.5322,53.4088,53.4088,3958.6170768841,0
+DIM.US,D,20170623,000000,53.4457,53.6506,53.4204,53.5895,11823.344216108,0
+DIM.US,D,20170626,000000,53.8226,53.8226,53.5525,53.5681,146484.27508428,0
+DIM.US,D,20170627,000000,53.4487,53.5069,53.4292,53.467,7803.9837302423,0
+DIM.US,D,20170628,000000,53.7371,54.0072,53.7371,53.9994,6369.821548682,0
+DIM.US,D,20170629,000000,53.8808,53.8808,53.4487,53.5263,81778.130828084,0
+DIM.US,D,20170630,000000,53.8128,53.8128,53.5924,53.7798,8168.4441841349,0
+DIM.US,D,20170703,000000,53.7371,53.7371,53.57,53.57,12273.257262298,0
+DIM.US,D,20170705,000000,53.5185,53.6477,53.4302,53.6109,33321.363249247,0
+DIM.US,D,20170706,000000,53.3855,53.5137,53.3166,53.4224,40257.436915559,0
+DIM.US,D,20170707,000000,53.3166,53.5263,53.201,53.502,9568.6312386375,0
+DIM.US,D,20170710,000000,53.4302,53.6779,53.4302,53.6021,36169.096626272,0
+DIM.US,D,20170711,000000,53.4836,53.6701,53.3952,53.6526,18562.773965207,0
+DIM.US,D,20170712,000000,53.9207,54.0072,53.8226,53.9693,35166.315603415,0
+DIM.US,D,20170713,000000,54.2004,54.3859,54.1004,54.352,87697.009781272,0
+DIM.US,D,20170714,000000,54.5209,54.7161,54.4393,54.6996,44044.119258544,0
+DIM.US,D,20170717,000000,54.7249,54.7317,54.6151,54.6996,36468.695473964,0
+DIM.US,D,20170718,000000,54.6996,54.7987,54.6996,54.7987,14154.243842133,0
+DIM.US,D,20170719,000000,55.0202,55.0902,54.8852,55.0619,25262.051291419,0
+DIM.US,D,20170720,000000,55.129,55.231,55.0649,55.1795,13045.419240884,0
+DIM.US,D,20170721,000000,54.9503,54.959,54.7482,54.9376,18888.111545518,0
+DIM.US,D,20170724,000000,54.6473,54.8415,54.6473,54.8415,7117.2743439532,0
+DIM.US,D,20170725,000000,54.9687,54.9687,54.8453,54.8716,15920.950449138,0
+DIM.US,D,20170726,000000,55.0289,55.3582,54.9416,55.2387,14816.244045108,0
+DIM.US,D,20170727,000000,55.4844,55.4844,55.0784,55.1873,11039.85719517,0
+DIM.US,D,20170728,000000,55.0493,55.2387,55.0444,55.2387,11641.113989162,0
+DIM.US,D,20170731,000000,55.3747,55.4495,55.2795,55.4136,7941.943337083,0
+DIM.US,D,20170801,000000,55.8205,55.8953,55.8001,55.8292,40115.359111499,0
+DIM.US,D,20170802,000000,55.9216,55.9216,55.7506,55.8798,9261.8255458127,0
+DIM.US,D,20170803,000000,55.8555,55.9303,55.8467,55.8885,12244.429881764,0
+DIM.US,D,20170804,000000,55.8001,55.8109,55.6943,55.7914,4223.2112482129,0
+DIM.US,D,20170807,000000,55.6845,55.84,55.6845,55.84,12468.871630206,0
+DIM.US,D,20170808,000000,55.8623,55.8623,55.5505,55.6204,11723.477933545,0
+DIM.US,D,20170809,000000,55.298,55.4932,55.298,55.4932,10326.379526957,0
+DIM.US,D,20170810,000000,55.2708,55.2708,54.8337,54.8337,8558.643370647,0
+DIM.US,D,20170811,000000,54.7822,54.8512,54.6473,54.7822,9833.2254099663,0
+DIM.US,D,20170814,000000,55.1378,55.2319,55.1095,55.1543,15931.245942186,0
+DIM.US,D,20170815,000000,54.9843,54.9843,54.8142,54.9843,9457.4399137211,0
+DIM.US,D,20170816,000000,55.162,55.3961,55.1445,55.3466,12367.975798338,0
+DIM.US,D,20170817,000000,55.2135,55.2319,54.7482,54.7482,16047.585013626,0
+DIM.US,D,20170818,000000,54.859,54.9503,54.7987,54.9318,10324.320428347,0
+DIM.US,D,20170821,000000,55.0289,55.0619,54.9076,55.0202,5754.1510644227,0
+DIM.US,D,20170822,000000,55.0698,55.1873,55.0562,55.1591,7130.6584849154,0
+DIM.US,D,20170823,000000,55.0289,55.1465,54.9998,55.0969,6264.8075195943,0
+DIM.US,D,20170824,000000,55.1465,55.1465,54.9872,55.0017,9853.8163960619,0
+DIM.US,D,20170825,000000,55.2465,55.4495,55.1543,55.3825,13733.158176478,0
+DIM.US,D,20170828,000000,55.3417,55.3582,55.2786,55.3505,9560.3948441993,0
+DIM.US,D,20170829,000000,55.0202,55.094,54.9017,54.9687,45164.268902146,0
+DIM.US,D,20170830,000000,54.9843,55.0289,54.8939,54.993,57566.219827542,0
+DIM.US,D,20170831,000000,55.2232,55.467,55.196,55.4582,12703.608871697,0
+DIM.US,D,20170901,000000,55.6943,55.6943,55.5166,55.5496,6080.5181940384,0
+DIM.US,D,20170905,000000,55.3505,55.3505,54.8765,55.094,37765.927597988,0
+DIM.US,D,20170906,000000,55.3067,55.433,55.2552,55.3252,22611.991380912,0
+DIM.US,D,20170907,000000,55.6768,55.739,55.6593,55.7128,13663.148823752,0
+DIM.US,D,20170908,000000,55.9051,55.906,55.7875,55.804,4586.6421528007,0
+DIM.US,D,20170911,000000,56.1925,56.2246,56.1575,56.1585,5448.3749209027,0
+DIM.US,D,20170912,000000,56.2761,56.2975,56.1915,56.2509,10488.018767807,0
+DIM.US,D,20170913,000000,56.1168,56.1168,55.807,55.8555,16392.484030728,0
+DIM.US,D,20170914,000000,55.839,55.9798,55.7264,55.9798,28071.691344167,0
+DIM.US,D,20170915,000000,56.0148,56.0566,55.9381,56.0566,9136.2205306294,0
+DIM.US,D,20170918,000000,56.2761,56.311,56.0818,56.2168,15216.738724668,0
+DIM.US,D,20170919,000000,56.4198,56.4198,56.2324,56.4121,11630.818496114,0
+DIM.US,D,20170920,000000,56.5111,56.5966,56.0633,56.3868,13563.282541189,0
+DIM.US,D,20170921,000000,56.0731,56.142,55.9963,56.0731,10662.012600315,0
+DIM.US,D,20170922,000000,56.2411,56.2731,56.1323,56.2159,9771.4524516794,0
+DIM.US,D,20170925,000000,56.0983,56.0983,55.906,56.0012,15524.573966798,0
+DIM.US,D,20170926,000000,55.838,55.838,55.5923,55.769,22514.184196957,0
+DIM.US,D,20170927,000000,55.6826,55.8711,55.6224,55.8457,10157.533440973,0
+DIM.US,D,20170928,000000,55.8457,56.0566,55.8099,55.8711,30181.237869665,0
+DIM.US,D,20170929,000000,56.2013,56.347,56.0566,56.3043,11824.373765413,0
+DIM.US,D,20171002,000000,56.174,56.38,56.0915,56.1925,21773.93824682,0
+DIM.US,D,20171003,000000,56.2858,56.379,56.2654,56.3625,8072.6960987903,0
+DIM.US,D,20171004,000000,56.2188,56.2343,56.1518,56.1683,7057.5604842759,0
+DIM.US,D,20171005,000000,56.1585,56.2013,56.1236,56.2013,8946.7834585496,0
+DIM.US,D,20171006,000000,55.9711,56.0915,55.9711,56.0236,3802.1255825574,0
+DIM.US,D,20171009,000000,56.1518,56.1575,56.0731,56.0731,18479.38047152,0
+DIM.US,D,20171010,000000,56.413,56.7355,56.413,56.7355,31616.42960053,0
+DIM.US,D,20171011,000000,56.7608,56.9142,56.7316,56.8957,8236.3944382505,0
+DIM.US,D,20171012,000000,56.923,57.0648,56.888,56.991,67367.52920906,0
+DIM.US,D,20171013,000000,57.3164,57.3639,57.2891,57.2979,15326.900500279,0
+DIM.US,D,20171016,000000,57.3299,57.3299,57.2542,57.2872,7805.0132795471,0
+DIM.US,D,20171017,000000,57.0677,57.0852,56.9492,57.0852,7981.0662106647,0
+DIM.US,D,20171018,000000,57.2183,57.2969,57.1182,57.2969,14208.809955287,0
+DIM.US,D,20171019,000000,56.8802,57.1493,56.8802,57.1357,19466.718254805,0
+DIM.US,D,20171020,000000,57.2358,57.2358,57.0862,57.1493,10178.124427068,0
+DIM.US,D,20171023,000000,57.1609,57.1764,57.0512,57.0852,7333.4796979573,0
+DIM.US,D,20171024,000000,57.1454,57.2037,57.1182,57.1813,4521.7805465995,0
+DIM.US,D,20171025,000000,57.2114,57.2114,56.8346,57.024,13596.228118942,0
+DIM.US,D,20171026,000000,57.2629,57.2629,57.1269,57.1269,3627.1022007446,0
+DIM.US,D,20171027,000000,56.9735,57.0852,56.8481,57.0852,6960.7828496264,0
+DIM.US,D,20171030,000000,57.024,57.2358,57.024,57.2358,8593.6480470096,0
+DIM.US,D,20171031,000000,57.3066,57.4241,57.3066,57.3591,6253.4824772417,0
+DIM.US,D,20171101,000000,57.6738,57.6738,57.4892,57.5,5557.5071472095,0
+DIM.US,D,20171102,000000,57.4212,57.5844,57.4212,57.5757,6693.1000303833,0
+DIM.US,D,20171103,000000,57.5,57.5,57.3028,57.4669,27012.285109547,0
+DIM.US,D,20171106,000000,57.3386,57.534,57.3386,57.534,6822.8232427857,0
+DIM.US,D,20171107,000000,57.4815,57.4815,57.3066,57.3805,10597.150994114,0
+DIM.US,D,20171108,000000,57.3979,57.5941,57.3698,57.5505,8597.7662442287,0
+DIM.US,D,20171109,000000,57.0133,57.227,56.8491,57.227,13606.52361199,0
+DIM.US,D,20171110,000000,57.0415,57.0415,56.9142,57.0085,12456.517038549,0
+DIM.US,D,20171113,000000,56.38,56.6452,56.21,56.6452,5094.2099600579,0
+DIM.US,D,20171114,000000,56.683,56.7938,56.5646,56.786,5793.2739380044,0
+DIM.US,D,20171115,000000,56.2945,56.4645,56.2945,56.4121,7117.2743439532,0
+DIM.US,D,20171116,000000,56.8045,57.0726,56.8045,57.0415,10275.931611022,0
+DIM.US,D,20171117,000000,56.7132,56.854,56.7132,56.8123,6175.2367300783,0
+DIM.US,D,20171120,000000,56.8705,56.9415,56.8123,56.8123,7866.786237834,0
+DIM.US,D,20171121,000000,57.2358,57.2717,57.1357,57.1512,15826.231913099,0
+DIM.US,D,20171122,000000,57.3465,57.3805,57.1561,57.3717,12846.716225061,0
+DIM.US,D,20171124,000000,57.6359,57.6612,57.5941,57.5971,2705.6555729653,0
+DIM.US,D,20171127,000000,57.5505,57.5505,57.3571,57.3717,22792.162509248,0
+DIM.US,D,20171128,000000,57.4669,57.6612,57.4086,57.6524,34016.309029975,0
+DIM.US,D,20171129,000000,57.8273,57.8486,57.6194,57.7184,13410.909244082,0
+DIM.US,D,20171130,000000,57.9516,58.0943,57.8719,57.8894,14290.144350365,0
+DIM.US,D,20171201,000000,57.7709,57.8059,57.6524,57.8059,9854.8459453667,0
+DIM.US,D,20171204,000000,57.7884,57.7884,57.5505,57.5941,14851.24872147,0
+DIM.US,D,20171205,000000,57.6447,57.6767,57.4581,57.4581,21202.538382666,0
+DIM.US,D,20171206,000000,57.2969,57.3892,57.2552,57.3299,17125.523135732,0
+DIM.US,D,20171207,000000,57.3639,57.534,57.3639,57.4455,5837.54455811,0
+DIM.US,D,20171208,000000,57.7136,57.7642,57.6252,57.6447,15456.623712682,0
+DIM.US,D,20171211,000000,57.7311,57.8234,57.7039,57.7039,6843.4142288814,0
+DIM.US,D,20171212,000000,57.6194,57.7787,57.6028,57.7282,13225.590369221,0
+DIM.US,D,20171213,000000,57.8544,58.0419,57.7709,57.9982,6948.4282579691,0
+DIM.US,D,20171214,000000,58.0351,58.0429,57.7642,57.8059,10937.931813996,0
+DIM.US,D,20171215,000000,57.6952,57.9846,57.6524,57.8981,35449.44166223,0
+DIM.US,D,20171218,000000,58.4169,58.5606,58.3925,58.4071,7309.8000639473,0
+DIM.US,D,20171219,000000,58.3838,58.4169,58.2303,58.3614,10177.094877764,0
+DIM.US,D,20171220,000000,58.4644,58.4731,58.2663,58.3148,8468.0430318263,0
+DIM.US,D,20171221,000000,58.3799,58.5528,58.3799,58.443,12607.860786352,0
+DIM.US,D,20171222,000000,58.4499,58.5266,58.3566,58.5266,94380.843867913,0
+DIM.US,D,20171226,000000,58.5528,58.5936,58.4556,58.4839,36939.199506249,0
+DIM.US,D,20171227,000000,58.6363,58.7849,58.6266,58.6431,37426.176327411,0
+DIM.US,D,20171228,000000,58.9131,58.9131,58.7063,58.7151,15048.922187988,0
+DIM.US,D,20171229,000000,59.055,59.055,58.8607,58.8607,8701.7507240116,0
+DIM.US,D,20180102,000000,59.0627,59.3211,59.0627,59.2443,32161.061182758,0
+DIM.US,D,20180103,000000,59.4318,59.7291,59.4318,59.6834,42976.476629486,0
+DIM.US,D,20180104,000000,60.1205,60.2245,60.0719,60.1797,10851.449672395,0
+DIM.US,D,20180105,000000,60.4119,60.6421,60.3788,60.6411,27988.297850479,0
+DIM.US,D,20180108,000000,60.4546,60.5235,60.3682,60.5235,13080.423917246,0
+DIM.US,D,20180109,000000,60.4478,60.5139,60.2846,60.4808,14365.301449614,0
+DIM.US,D,20180110,000000,60.3682,60.4429,60.273,60.4207,15417.5008391,0
+DIM.US,D,20180111,000000,60.4478,60.6867,60.4119,60.6867,12355.62120668,0
+DIM.US,D,20180112,000000,60.9325,61.3113,60.9305,61.2666,16430.577355005,0
+DIM.US,D,20180116,000000,61.4541,61.5804,61.2287,61.2802,48870.646399359,0
+DIM.US,D,20180117,000000,61.3608,61.8261,61.3608,61.6425,13833.024459042,0
+DIM.US,D,20180118,000000,61.3851,61.5133,61.3608,61.4618,8333.1720728999,0
+DIM.US,D,20180119,000000,61.9154,61.9154,61.625,61.7707,11322.983253984,0
+DIM.US,D,20180122,000000,61.8145,62.1281,61.8145,62.1281,8691.4552309638,0
+DIM.US,D,20180123,000000,62.1019,62.2836,62.1019,62.2836,9355.5145325478,0
+DIM.US,D,20180124,000000,62.6915,62.7013,62.4361,62.5206,15542.076304979,0
+DIM.US,D,20180125,000000,62.4856,62.7187,62.3107,62.4798,17301.576066849,0
+DIM.US,D,20180126,000000,62.71,62.9032,62.5885,62.8625,62557.474857122,0
+DIM.US,D,20180129,000000,62.3952,62.4536,62.2291,62.3573,37627.967991147,0
+DIM.US,D,20180130,000000,61.9417,61.9427,61.6881,61.7086,18651.315205418,0
+DIM.US,D,20180131,000000,61.9796,61.9796,61.6405,61.7542,16884.608598413,0
+DIM.US,D,20180201,000000,61.831,62.1155,61.8212,62.0563,19317.433605612,0
+DIM.US,D,20180202,000000,61.3696,61.3696,60.8762,60.8781,34952.169348021,0
+DIM.US,D,20180205,000000,60.0136,60.2332,58.1953,58.2895,29414.223637602,0
+DIM.US,D,20180206,000000,58.0924,59.5872,58.0924,59.4415,23886.573420231,0
+DIM.US,D,20180207,000000,58.9034,59.2463,58.5956,58.7324,16530.443637569,0
+DIM.US,D,20180208,000000,58.8433,58.8433,57.6155,57.6708,41097.54914826,0
+DIM.US,D,20180209,000000,57.6486,57.6486,56.2489,57.5893,42151.807636357,0
+DIM.US,D,20180212,000000,57.8778,58.3488,57.8292,58.1439,34615.506725358,0
+DIM.US,D,20180213,000000,57.9195,58.1682,57.9156,58.1682,44193.403907737,0
+DIM.US,D,20180214,000000,57.836,59.1317,57.7593,59.1317,17042.129642045,0
+DIM.US,D,20180215,000000,59.3464,59.5542,59.2182,59.5542,19590.264171378,0
+DIM.US,D,20180216,000000,59.697,60.0719,59.6873,59.7824,20808.220998935,0
+DIM.US,D,20180220,000000,59.4493,59.865,59.4493,59.4493,12246.488980373,0
+DIM.US,D,20180221,000000,59.6698,60.0224,59.3298,59.3298,16159.805887848,0
+DIM.US,D,20180222,000000,59.4911,59.7688,59.4911,59.4999,14049.229813046,0
+DIM.US,D,20180223,000000,59.7641,60.1914,59.7641,60.1584,12172.36143043,0
+DIM.US,D,20180226,000000,60.3108,60.6013,60.0806,60.6013,41679.244505462,0
+DIM.US,D,20180227,000000,60.1486,60.2245,59.5649,59.6786,29760.152204009,0
+DIM.US,D,20180228,000000,59.5892,59.598,59.2347,59.2443,9184.6093479541,0
+DIM.US,D,20180301,000000,58.6461,58.7665,57.8496,58.1837,9424.4943359681,0
+DIM.US,D,20180302,000000,57.8603,58.3479,57.6486,58.3479,13110.280847085,0
+DIM.US,D,20180305,000000,57.9982,58.6927,57.9982,58.6363,10350.059160967,0
+DIM.US,D,20180306,000000,59.2609,59.2609,59.0094,59.1415,35069.537968766,0
+DIM.US,D,20180307,000000,58.8947,59.2084,58.7412,59.1588,21751.288162115,0
+DIM.US,D,20180308,000000,59.3298,59.3717,59.0434,59.1997,14485.758718273,0
+DIM.US,D,20180309,000000,59.4911,59.6271,59.4911,59.6009,14467.226830787,0
+DIM.US,D,20180312,000000,59.7824,59.8038,59.6873,59.7466,8006.8049432843,0
+DIM.US,D,20180313,000000,59.9194,59.934,59.2609,59.3259,7189.3427952879,0
+DIM.US,D,20180314,000000,59.7543,59.7543,59.3163,59.4415,14437.369900948,0
+DIM.US,D,20180315,000000,59.4415,59.5455,59.2531,59.3629,6101.109180134,0
+DIM.US,D,20180316,000000,59.2337,59.358,59.0909,59.1997,12869.366309766,0
+DIM.US,D,20180319,000000,59.0249,59.0249,58.5276,58.7324,11351.810634519,0
+DIM.US,D,20180320,000000,58.8519,58.8947,58.7674,58.8228,15558.549093856,0
+DIM.US,D,20180321,000000,58.8258,59.0977,58.7151,58.9928,13925.683896472,0
+DIM.US,D,20180322,000000,58.3974,58.3974,57.6728,57.767,50091.69187483,0
+DIM.US,D,20180323,000000,57.9885,58.0662,57.2444,57.2444,11033.679899341,0
+DIM.US,D,20180326,000000,58.1497,58.342,57.733,58.342,25338.237939973,0
+DIM.US,D,20180327,000000,58.4149,58.5537,57.6641,57.7573,37413.821735753,0
+DIM.US,D,20180328,000000,58.2032,58.5032,58.0915,58.2284,8975.6108390835,0
+DIM.US,D,20180329,000000,58.4839,58.7995,58.4644,58.749,46318.393672807,0
+DIM.US,D,20180402,000000,58.4644,58.4644,57.5145,57.834,82134.354887539,0
+DIM.US,D,20180403,000000,57.9846,58.2808,57.9273,58.2808,6354.3783091102,0
+DIM.US,D,20180404,000000,58.0312,58.3469,57.9739,58.3469,5419.5475403688,0
+DIM.US,D,20180405,000000,58.6363,58.7063,58.5528,58.7063,58858.304205043,0
+DIM.US,D,20180406,000000,58.7063,58.817,58.1497,58.1584,58748.142429432,0
+DIM.US,D,20180409,000000,58.9131,59.1598,58.8433,58.8433,28548.372672281,0
+DIM.US,D,20180410,000000,59.2103,59.425,59.2103,59.4153,6194.7981668691,0
+DIM.US,D,20180411,000000,59.1415,59.3542,59.1075,59.1667,9020.9110084938,0
+DIM.US,D,20180412,000000,59.2512,59.4309,59.2512,59.4309,13032.035099921,0
+DIM.US,D,20180413,000000,59.4153,59.4959,59.3774,59.3794,9370.9577721195,0
+DIM.US,D,20180416,000000,59.6377,59.7067,59.5775,59.6892,9040.4724452847,0
+DIM.US,D,20180417,000000,59.662,59.9583,59.662,59.9369,7580.5715311048,0
+DIM.US,D,20180418,000000,60.0729,60.3041,60.0729,60.2536,7730.8857296029,0
+DIM.US,D,20180419,000000,59.9835,60.0584,59.9593,60.0584,3758.8845117566,0
+DIM.US,D,20180420,000000,59.8174,59.8184,59.6202,59.6202,18035.644721159,0
+DIM.US,D,20180423,000000,59.6717,59.6717,59.4425,59.4425,6544.8449304948,0
+DIM.US,D,20180424,000000,59.7932,59.7932,59.2832,59.424,27723.703679151,0
+DIM.US,D,20180425,000000,59.1511,59.393,59.0472,59.3638,15856.088842937,0
+DIM.US,D,20180426,000000,59.6377,59.8097,59.5766,59.731,7282.0022327182,0
+DIM.US,D,20180427,000000,59.7659,59.8504,59.6902,59.8417,10154.444793058,0
+DIM.US,D,20180430,000000,59.7611,59.8427,59.492,59.5465,3256.4644510233,0
+DIM.US,D,20180501,000000,59.2531,59.4425,59.1763,59.4425,3925.6714991311,0
+DIM.US,D,20180502,000000,59.5707,59.6902,59.4493,59.492,5717.0872894506,0
+DIM.US,D,20180503,000000,59.4104,59.6202,59.0782,59.595,31986.037800945,0
+DIM.US,D,20180504,000000,59.3969,59.7834,59.3969,59.7067,26155.700087969,0
+DIM.US,D,20180507,000000,59.6717,59.8009,59.6494,59.6717,75483.466378651,0
+DIM.US,D,20180508,000000,59.4425,59.8097,59.4425,59.8019,17867.828184479,0
+DIM.US,D,20180509,000000,59.6212,59.8097,59.6202,59.7659,6168.0298849448,0
+DIM.US,D,20180510,000000,59.9117,60.0661,59.8126,60.0496,11204.585083935,0
+DIM.US,D,20180511,000000,60.2943,60.3303,60.2632,60.3234,19531.579861006,0
+DIM.US,D,20180514,000000,60.3886,60.4235,60.2361,60.2768,6485.1310708175,0
+DIM.US,D,20180515,000000,59.7397,59.8777,59.662,59.7145,9326.6871520139,0
+DIM.US,D,20180516,000000,59.7611,59.9107,59.7611,59.7981,4118.1972191252,0
+DIM.US,D,20180517,000000,59.9117,60.0282,59.8097,59.8417,18824.279488621,0
+DIM.US,D,20180518,000000,59.7562,59.8126,59.7145,59.7397,8446.4224964259,0
+DIM.US,D,20180521,000000,60.0195,60.0622,59.9894,60.0389,28580.288700729,0
+DIM.US,D,20180522,000000,60.0826,60.2536,59.9214,59.9214,12966.143944416,0
+DIM.US,D,20180523,000000,59.3377,59.4493,59.1647,59.3638,35105.572194433,0
+DIM.US,D,20180524,000000,59.2618,59.3532,59.055,59.2453,4898.5955921495,0
+DIM.US,D,20180525,000000,58.9626,59.0929,58.9287,58.9287,34800.825600218,0
+DIM.US,D,20180529,000000,58.1002,58.1458,57.565,57.8098,13118.517241524,0
+DIM.US,D,20180530,000000,58.3644,58.6188,58.1342,58.5693,19326.699549355,0
+DIM.US,D,20180531,000000,58.5956,58.5956,58.3032,58.3547,13388.259159376,0
+DIM.US,D,20180601,000000,58.8685,58.9103,58.8179,58.8433,14264.405617745,0
+DIM.US,D,20180604,000000,59.2453,59.4027,59.1415,59.1832,14158.362039353,0
+DIM.US,D,20180605,000000,59.2007,59.2007,58.954,59.0404,8188.0056209258,0
+DIM.US,D,20180606,000000,59.4065,59.6202,59.2744,59.6164,5557.5071472095,0
+DIM.US,D,20180607,000000,59.6377,59.6377,59.2424,59.2862,6460.4218875027,0
+DIM.US,D,20180608,000000,59.2958,59.4318,59.1686,59.4318,7232.5838660887,0
+DIM.US,D,20180611,000000,59.5649,59.7397,59.527,59.6018,8263.1627201748,0
+DIM.US,D,20180612,000000,59.5707,59.595,59.2832,59.3939,8802.6465558802,0
+DIM.US,D,20180613,000000,59.527,59.5465,59.3377,59.4503,3771.2391034139,0
+DIM.US,D,20180614,000000,59.3405,59.4153,59.1415,59.1832,14656.663902867,0
+DIM.US,D,20180615,000000,58.8354,58.8685,58.6363,58.8083,8163.296437611,0
+DIM.US,D,20180618,000000,58.2284,58.5101,58.2207,58.4499,8858.2422183384,0
+DIM.US,D,20180619,000000,57.6981,57.9283,57.6339,57.8768,9330.805349233,0
+DIM.US,D,20180620,000000,57.9817,57.9836,57.8108,57.8108,3638.4272430972,0
+DIM.US,D,20180621,000000,57.6981,57.6981,57.3396,57.4844,25334.119742754,0
+DIM.US,D,20180622,000000,57.937,57.9604,57.7505,57.7573,33234.881107645,0
+DIM.US,D,20180625,000000,57.2891,57.2891,56.9802,57.0201,98747.16246949,0
+DIM.US,D,20180626,000000,57.2027,57.2358,57.0026,57.0288,10955.434152178,0
+DIM.US,D,20180627,000000,57.0113,57.1211,56.2654,56.2654,40650.724749985,0
+DIM.US,D,20180628,000000,56.2052,56.3877,56.0391,56.3877,7443.6414735689,0
+DIM.US,D,20180629,000000,56.7248,56.9075,56.6442,56.6442,14369.419646833,0
+DIM.US,D,20180702,000000,55.8925,56.0828,55.7826,56.0731,5640.9006408968,0
+DIM.US,D,20180703,000000,56.483,56.483,56.1935,56.1935,3789.7709909,0
+DIM.US,D,20180705,000000,56.6977,56.7569,56.5839,56.7248,20584.808799797,0
+DIM.US,D,20180706,000000,56.9764,57.1386,56.9755,57.1046,4827.5566901196,0
+DIM.US,D,20180709,000000,57.4795,57.5495,57.4057,57.5145,17377.762715404,0
+DIM.US,D,20180710,000000,57.465,57.5232,57.4193,57.5145,7171.8404571066,0
+DIM.US,D,20180711,000000,56.8715,56.9618,56.3877,56.5422,10312.995385994,0
+DIM.US,D,20180712,000000,56.7588,56.9104,56.7588,56.8472,8933.3993175874,0
+DIM.US,D,20180713,000000,56.8297,56.9599,56.7793,56.9599,8015.0413377225,0
+DIM.US,D,20180716,000000,57.023,57.091,56.9608,56.9608,45196.184930595,0
+DIM.US,D,20180717,000000,57.0463,57.2444,57.0463,57.2104,8881.9218523484,0
+DIM.US,D,20180718,000000,57.0638,57.2717,57.0638,57.1764,11507.272579541,0
+DIM.US,D,20180719,000000,56.7773,57.091,56.7773,56.9075,7489.971192284,0
+DIM.US,D,20180720,000000,57.0823,57.3076,57.0396,57.2104,7462.1733610549,0
+DIM.US,D,20180723,000000,57.2629,57.2629,57.1231,57.1862,8957.0789515974,0
+DIM.US,D,20180724,000000,57.5747,57.7573,57.3853,57.428,16713.70341382,0
+DIM.US,D,20180725,000000,57.7058,58.0711,57.499,58.0711,27620.748748673,0
+DIM.US,D,20180726,000000,57.801,57.801,57.6028,57.6194,6937.1032156165,0
+DIM.US,D,20180727,000000,58.0264,58.0264,57.6787,57.8525,90265.735296701,0
+DIM.US,D,20180730,000000,58.1051,58.1468,57.905,57.9089,7004.0239204273,0
+DIM.US,D,20180731,000000,58.0632,58.0632,57.8283,57.8283,20599.222490064,0
+DIM.US,D,20180801,000000,57.8311,57.8525,57.5145,57.6679,23910.253054241,0
+DIM.US,D,20180802,000000,57.1143,57.2775,57.0997,57.2454,7532.1827137801,0
+DIM.US,D,20180803,000000,57.2552,57.2804,57.1386,57.2571,6946.3691593595,0
+DIM.US,D,20180806,000000,56.8599,57.1231,56.8599,56.9608,14635.043367466,0
+DIM.US,D,20180807,000000,57.4795,57.5106,57.3504,57.3513,7019.467159999,0
+DIM.US,D,20180808,000000,57.2629,57.4542,57.2629,57.3319,3493.260791123,0
+DIM.US,D,20180809,000000,57.3581,57.4359,57.2027,57.2027,7788.5404906706,0
+DIM.US,D,20180810,000000,56.2391,56.2391,56.0478,56.1868,6830.0300879192,0
+DIM.US,D,20180813,000000,55.9818,56.0177,55.7176,55.7885,15087.015512265,0
+DIM.US,D,20180814,000000,55.7166,55.8312,55.6836,55.7797,45302.228508988,0
+DIM.US,D,20180815,000000,54.926,55.0688,54.6948,54.9434,19427.595381223,0
+DIM.US,D,20180816,000000,55.364,55.5972,55.3291,55.3718,21265.340890257,0
+DIM.US,D,20180817,000000,55.3291,55.8457,55.3291,55.8439,8468.0430318263,0
+DIM.US,D,20180820,000000,56.0381,56.0604,55.9963,55.9963,4344.6980661771,0
+DIM.US,D,20180821,000000,56.4121,56.6879,56.3266,56.5092,83825.904395294,0
+DIM.US,D,20180822,000000,56.7248,56.752,56.6248,56.6287,7727.7970816885,0
+DIM.US,D,20180823,000000,56.4897,56.4897,56.3062,56.3062,3948.3215838363,0
+DIM.US,D,20180824,000000,56.5839,56.7326,56.5839,56.682,6757.9616365845,0
+DIM.US,D,20180827,000000,57.0288,57.3581,57.0288,57.2717,14800.800805536,0
+DIM.US,D,20180828,000000,57.6028,57.6028,57.2891,57.3746,17877.094128222,0
+DIM.US,D,20180829,000000,57.2629,57.6028,57.2212,57.5407,12951.730254149,0
+DIM.US,D,20180830,000000,57.1862,57.2027,56.956,57.0376,12842.598027842,0
+DIM.US,D,20180831,000000,56.8472,56.989,56.5257,56.685,6281.2803084708,0
+DIM.US,D,20180904,000000,56.0828,56.2566,55.9915,56.2566,10852.479221699,0
+DIM.US,D,20180905,000000,55.9167,55.9604,55.771,55.8837,10604.357839247,0
+DIM.US,D,20180906,000000,55.8225,55.8662,55.6593,55.8662,35133.370025662,0
+DIM.US,D,20180907,000000,55.4388,55.5331,55.2406,55.3796,6159.7934905066,0
+DIM.US,D,20180910,000000,55.9177,55.9177,55.7797,55.7797,2982.6043359515,0
+DIM.US,D,20180911,000000,55.4582,55.7584,55.4407,55.7166,17466.303955614,0
+DIM.US,D,20180912,000000,55.8662,56.0653,55.771,55.942,9399.7851526534,0
+DIM.US,D,20180913,000000,56.4742,56.4742,56.1868,56.2731,20925.589619681,0
+DIM.US,D,20180914,000000,56.4626,56.5121,56.2721,56.4052,5199.2239891456,0
+DIM.US,D,20180917,000000,56.8297,56.8297,56.5092,56.5092,4827.5566901196,0
+DIM.US,D,20180918,000000,57.2104,57.3504,57.2008,57.3416,30070.046544748,0
+DIM.US,D,20180919,000000,57.3931,57.5572,57.3931,57.5145,6688.9818331642,0
+DIM.US,D,20180920,000000,58.0361,58.1293,57.8836,58.0886,7236.7020633078,0
+DIM.US,D,20180921,000000,58.0166,58.0536,57.9651,58.0157,10199.744962468,0
+DIM.US,D,20180924,000000,57.9982,57.9982,57.699,57.733,6775.4639747658,0
+DIM.US,D,20180925,000000,58.1429,58.1429,57.8623,57.8623,67830.826396212,0
+DIM.US,D,20180926,000000,57.836,58.2226,57.836,57.8457,9567.6016893327,0
+DIM.US,D,20180927,000000,57.6787,57.9351,57.5485,57.5562,29589.247019415,0
+DIM.US,D,20180928,000000,57.224,57.3931,57.0793,57.2153,11400.199451844,0
+DIM.US,D,20181001,000000,57.4611,57.4611,57.2153,57.2153,8627.6231740674,0
+DIM.US,D,20181002,000000,56.8434,56.9492,56.8035,56.8278,6487.190169427,0
+DIM.US,D,20181003,000000,56.99,57.0522,56.7986,56.8336,8867.5081620814,0
+DIM.US,D,20181004,000000,56.5024,56.5024,55.976,56.2576,17735.016324163,0
+DIM.US,D,20181005,000000,56.1003,56.1003,55.6593,55.7516,4050.2469650097,0
+DIM.US,D,20181008,000000,55.2543,55.5982,55.2019,55.5146,18026.378777416,0
+DIM.US,D,20181009,000000,55.0619,55.4806,54.9823,55.3845,10823.651841166,0
+DIM.US,D,20181010,000000,55.263,55.263,54.2052,54.2052,26389.407780155,0
+DIM.US,D,20181011,000000,54.2052,54.2781,53.4603,53.7798,20657.906800436,0
+DIM.US,D,20181012,000000,54.0926,54.0926,53.3612,53.6215,10517.875697646,0
+DIM.US,D,20181015,000000,53.6225,53.8799,53.6138,53.709,12621.244927314,0
+DIM.US,D,20181016,000000,54.4675,54.7269,54.4675,54.6686,10327.409076261,0
+DIM.US,D,20181017,000000,54.6093,54.6414,54.319,54.4092,14512.527000198,0
+DIM.US,D,20181018,000000,54.2946,54.352,53.5438,53.7371,7350.9820361386,0
+DIM.US,D,20181019,000000,53.7011,53.9789,53.7011,53.7526,5909.6130094447,0
+DIM.US,D,20181022,000000,53.7352,53.7352,53.3807,53.5331,13849.497247919,0
+DIM.US,D,20181023,000000,52.5841,53.065,52.2763,53.062,14655.634353561,0
+DIM.US,D,20181024,000000,52.6696,52.6696,51.5011,51.5011,9242.2641090218,0
+DIM.US,D,20181025,000000,51.8878,52.219,51.8595,51.9548,50126.696551192,0
+DIM.US,D,20181026,000000,51.4478,51.8878,51.1205,51.711,30384.059082706,0
+DIM.US,D,20181029,000000,52.2607,52.2851,51.3633,51.5808,10723.785558602,0
+DIM.US,D,20181030,000000,51.711,52.2607,51.711,52.2607,25326.91289762,0
+DIM.US,D,20181031,000000,52.4774,52.6425,52.4375,52.5104,12137.356754067,0
+DIM.US,D,20181101,000000,53.099,53.3369,53.0475,53.2708,15694.449602086,0
+DIM.US,D,20181102,000000,53.7973,53.8148,53.2398,53.4923,8252.867227127,0
+DIM.US,D,20181105,000000,53.4544,53.5341,53.2621,53.3699,48981.837724276,0
+DIM.US,D,20181106,000000,53.5185,53.7439,53.4263,53.7439,18702.792670657,0
+DIM.US,D,20181107,000000,54.1198,54.3373,54.0227,54.3373,47970.82030698,0
+DIM.US,D,20181108,000000,54.3277,54.3636,53.8896,54.0567,17185.23699541,0
+DIM.US,D,20181109,000000,53.7973,53.8236,53.5341,53.6856,9615.9905066574,0
+DIM.US,D,20181112,000000,53.2903,53.2903,52.7143,52.7143,13932.890741606,0
+DIM.US,D,20181113,000000,52.9746,53.2708,52.7949,52.9242,25837.569352792,0
+DIM.US,D,20181114,000000,53.3962,53.4379,52.8454,53.1194,7712.3538421168,0
+DIM.US,D,20181115,000000,52.6521,53.1242,52.4443,52.9921,19184.621745295,0
+DIM.US,D,20181116,000000,52.9504,53.2067,52.9154,53.167,8354.7926083003,0
+DIM.US,D,20181119,000000,53.0864,53.0864,52.6172,52.6968,17189.355192629,0
+DIM.US,D,20181120,000000,51.945,52.1111,51.6041,51.677,22285.624251296,0
+DIM.US,D,20181121,000000,52.2063,52.4958,52.2063,52.2511,20849.402971126,0
+DIM.US,D,20181123,000000,52.1121,52.115,52.0636,52.0985,1974.6755665706,0
+DIM.US,D,20181126,000000,52.6026,52.8367,52.6026,52.759,69529.582749101,0
+DIM.US,D,20181127,000000,52.5317,52.7775,52.4443,52.7775,30847.356269858,0
+DIM.US,D,20181128,000000,52.6609,53.2903,52.452,53.2486,79855.962276057,0
+DIM.US,D,20181129,000000,52.8464,53.0494,52.7337,53.028,14651.516156343,0
+DIM.US,D,20181130,000000,52.488,52.5745,52.4443,52.5482,24347.811508774,0
+DIM.US,D,20181203,000000,53.2039,53.2039,53.028,53.1204,13747.571866745,0
+DIM.US,D,20181204,000000,52.8173,52.8173,51.6507,51.6507,23289.434823458,0
+DIM.US,D,20181206,000000,51.0544,51.5643,50.6979,51.5235,76746.723375618,0
+DIM.US,D,20181207,000000,51.4924,51.5711,50.7775,50.9339,27643.398833378,0
+DIM.US,D,20181210,000000,50.4619,50.4997,49.8451,50.355,26754.897783352,0
+DIM.US,D,20181211,000000,50.7863,50.8038,50.1171,50.3619,55845.842939253,0
+DIM.US,D,20181212,000000,51.2583,51.5011,51.136,51.1437,15477.214698778,0
+DIM.US,D,20181213,000000,51.2836,51.3263,51.0563,51.0826,30308.901983457,0
+DIM.US,D,20181214,000000,50.5502,50.6658,50.5143,50.5455,83616.905886424,0
+DIM.US,D,20181217,000000,50.4269,50.5308,49.9481,50.0141,31085.182159262,0
+DIM.US,D,20181218,000000,50.3841,50.5406,50.0928,50.1841,80413.977999249,0
+DIM.US,D,20181219,000000,50.5765,50.8912,49.7208,49.8169,158603.09995087,0
+DIM.US,D,20181220,000000,49.9229,49.983,49.5022,49.6547,54050.308951714,0
+DIM.US,D,20181221,000000,49.3361,49.341,48.7174,48.7174,54494.044702075,0
+DIM.US,D,20181224,000000,48.7611,48.9903,48.191,48.191,68436.201387424,0
+DIM.US,D,20181226,000000,48.5154,49.3507,48.2706,49.3323,38896.372734638,0
+DIM.US,D,20181227,000000,48.8845,49.3945,48.5678,49.341,166686.0915427,0
+DIM.US,D,20181228,000000,50.018,50.018,49.6227,49.745,36663.280292567,0
+DIM.US,D,20181231,000000,50.0879,50.0879,49.7402,49.8519,95807.799204339,0
+DIM.US,D,20190102,000000,49.3323,49.7082,49.3323,49.6829,10619.80107882,0
+DIM.US,D,20190103,000000,49.7023,49.7023,49.308,49.4808,21983.966304995,0
+DIM.US,D,20190104,000000,50.1501,50.9747,50.1501,50.9029,13583.873527284,0
+DIM.US,D,20190107,000000,51.1087,51.3885,51.0573,51.1681,29817.806965077,0
+DIM.US,D,20190108,000000,51.7323,51.7323,51.4584,51.6061,23539.61530452,0
+DIM.US,D,20190109,000000,52.1695,52.3152,52.014,52.2238,16220.54929683,0
+DIM.US,D,20190110,000000,52.1267,52.454,52.1267,52.3977,5563.6844430382,0
+DIM.US,D,20190111,000000,52.0732,52.2306,52.0412,52.0897,10714.519614859,0
+DIM.US,D,20190114,000000,51.7401,52.0879,51.7401,51.9869,27427.193479374,0
+DIM.US,D,20190115,000000,52.0053,52.187,51.8819,52.0567,16174.219578114,0
+DIM.US,D,20190116,000000,52.2481,52.4336,52.2481,52.3016,11001.763870893,0
+DIM.US,D,20190117,000000,52.2452,52.7133,52.2452,52.5308,12670.663293943,0
+DIM.US,D,20190118,000000,53.0931,53.1864,53.0494,53.1796,10374.768344281,0
+DIM.US,D,20190122,000000,52.7862,52.8105,52.4152,52.5473,19684.982707419,0
+DIM.US,D,20190123,000000,52.9445,52.9484,52.6521,52.7862,6606.6178887817,0
+DIM.US,D,20190124,000000,52.9756,52.9853,52.8202,52.9756,10419.038964387,0
+DIM.US,D,20190125,000000,53.3661,53.5525,53.3379,53.3748,82835.477964094,0
+DIM.US,D,20190128,000000,53.1611,53.2242,53.0398,53.1796,7500.2666853318,0
+DIM.US,D,20190129,000000,53.537,53.6166,53.3369,53.3369,14906.844383929,0
+DIM.US,D,20190130,000000,53.5419,54.0334,53.5147,53.8887,4948.013958779,0
+DIM.US,D,20190131,000000,53.7866,53.7866,53.6205,53.707,8429.9497075494,0
+DIM.US,D,20190201,000000,53.6633,53.8051,53.5924,53.6205,17784.434690792,0
+DIM.US,D,20190204,000000,53.6205,53.9081,53.6205,53.8507,20385.07623467,0
+DIM.US,D,20190205,000000,54.1208,54.2888,54.1208,54.2072,13910.2406569,0
+DIM.US,D,20190206,000000,54.1713,54.1713,53.8643,53.8731,11494.917987884,0
+DIM.US,D,20190207,000000,53.4156,53.4156,53.0669,53.2952,147639.42940424,0
+DIM.US,D,20190208,000000,52.8279,52.9688,52.6114,52.9688,39103.312144899,0
+DIM.US,D,20190211,000000,52.9164,52.9445,52.7619,52.9358,6733.2524532698,0
+DIM.US,D,20190212,000000,53.3369,53.5661,53.3292,53.5049,87543.606934859,0
+DIM.US,D,20190213,000000,53.8236,53.8643,53.6079,53.6205,21700.84024618,0
+DIM.US,D,20190214,000000,53.6458,53.842,53.5613,53.5661,12421.512362187,0
+DIM.US,D,20190215,000000,54.0674,54.2956,53.9313,54.2956,29183.604593331,0
+DIM.US,D,20190219,000000,54.2247,54.6463,54.2247,54.5152,40273.909704435,0
+DIM.US,D,20190220,000000,54.622,54.8337,54.5967,54.6298,13254.417749754,0
+DIM.US,D,20190221,000000,54.4986,54.587,54.4034,54.4977,10675.396741278,0
+DIM.US,D,20190222,000000,54.7784,54.8745,54.6511,54.6734,10574.500909409,0
+DIM.US,D,20190225,000000,55.0076,55.0513,54.8492,54.8939,7713.3833914216,0
+DIM.US,D,20190226,000000,55.1124,55.3067,55.1124,55.2184,7187.2836966783,0
+DIM.US,D,20190227,000000,55.0784,55.161,54.926,54.926,19888.833469765,0
+DIM.US,D,20190228,000000,54.9085,54.9939,54.7686,54.7686,11390.9335081,0
+DIM.US,D,20190301,000000,55.2096,55.3067,55.0299,55.1494,47735.053516185,0
+DIM.US,D,20190304,000000,55.027,55.1406,54.8677,55.1319,29810.600119942,0
+DIM.US,D,20190305,000000,54.9542,55.1232,54.8939,55.0076,30398.472772973,0
+DIM.US,D,20190306,000000,55.1406,55.1406,54.9066,54.9114,26415.146512774,0
+DIM.US,D,20190307,000000,54.5967,54.5967,53.9897,53.9897,30635.269113073,0
+DIM.US,D,20190308,000000,53.7255,53.943,53.6895,53.9081,19434.802226357,0
+DIM.US,D,20190311,000000,54.0324,54.4384,54.0324,54.3918,37330.428242066,0
+DIM.US,D,20190312,000000,54.553,54.553,54.4189,54.4189,27370.568267611,0
+DIM.US,D,20190313,000000,54.6812,54.8813,54.6298,54.8142,13215.294876173,0
+DIM.US,D,20190314,000000,54.9172,54.9172,54.7279,54.7424,10287.256653375,0
+DIM.US,D,20190315,000000,55.1911,55.297,55.1494,55.228,8161.2373390014,0
+DIM.US,D,20190318,000000,55.3757,55.5349,55.3757,55.5058,10512.727951122,0
+DIM.US,D,20190319,000000,55.7545,55.7972,55.5982,55.5982,6943.2805114452,0
+DIM.US,D,20190320,000000,55.3222,55.8284,55.228,55.5349,4764.7541825279,0
+DIM.US,D,20190321,000000,55.1911,55.5398,55.1911,55.5398,8994.1427265695,0
+DIM.US,D,20190322,000000,55.0076,55.0775,54.5152,54.5209,158804.8916146,0
+DIM.US,D,20190325,000000,54.5239,54.5783,54.3878,54.5064,6675.597692202,0
+DIM.US,D,20190326,000000,54.9454,54.9454,54.7114,54.8405,10814.385897423,0
+DIM.US,D,20190327,000000,54.8152,54.8152,54.4714,54.653,47550.76419063,0
+DIM.US,D,20190328,000000,54.5433,54.622,54.3033,54.4287,86363.743431581,0
+DIM.US,D,20190329,000000,54.7977,54.7977,54.553,54.7279,12389.596333738,0
+DIM.US,D,20190401,000000,55.3281,55.4854,55.3086,55.4136,83319.366137342,0
+DIM.US,D,20190402,000000,55.4495,55.5088,55.2397,55.4844,29829.132007429,0
+DIM.US,D,20190403,000000,55.9953,56.0983,55.9536,55.9963,13317.220257346,0
+DIM.US,D,20190404,000000,55.8632,55.8632,55.7681,55.7944,14084.234489408,0
+DIM.US,D,20190405,000000,55.8632,55.9866,55.8565,55.9342,35941.566229916,0
+DIM.US,D,20190408,000000,55.9769,55.9769,55.838,55.909,5405.1338501019,0
+DIM.US,D,20190409,000000,55.7944,55.7944,55.5029,55.5388,8717.1939635834,0
+DIM.US,D,20190410,000000,55.6477,55.8711,55.6477,55.7944,5628.5460492394,0
+DIM.US,D,20190411,000000,55.872,55.9245,55.6923,55.7769,16403.809073081,0
+DIM.US,D,20190412,000000,56.1858,56.2178,56.142,56.212,8107.7007751528,0
+DIM.US,D,20190415,000000,56.2703,56.3276,56.2576,56.3071,8091.2279862763,0
+DIM.US,D,20190416,000000,56.5325,56.5325,56.2965,56.2965,11913.94455493,0
+DIM.US,D,20190417,000000,56.4995,56.4995,56.3315,56.4111,5493.6750903131,0
+DIM.US,D,20190418,000000,56.2965,56.346,56.2178,56.2615,16635.457666656,0
+DIM.US,D,20190422,000000,56.1459,56.3159,56.1459,56.243,9761.1569586316,0
+DIM.US,D,20190423,000000,56.1109,56.2489,56.1042,56.2489,6925.7781732639,0
+DIM.US,D,20190424,000000,55.9682,55.9682,55.737,55.7496,6487.190169427,0
+DIM.US,D,20190425,000000,55.6243,55.7118,55.6243,55.6991,3624.0135528302,0
+DIM.US,D,20190426,000000,55.7944,55.8487,55.7769,55.8487,9077.5362202568,0
+DIM.US,D,20190429,000000,55.8196,56.0944,55.8099,56.0449,16733.264850611,0
+DIM.US,D,20190430,000000,55.9517,56.0498,55.8711,55.9517,16152.599042714,0
+DIM.US,D,20190501,000000,56.1109,56.1789,55.6428,55.6428,11993.219851398,0
+DIM.US,D,20190502,000000,55.6515,55.67,55.4233,55.4592,11974.687963911,0
+DIM.US,D,20190503,000000,55.7856,56.0624,55.7856,56.0401,5296.0016237951,0
+DIM.US,D,20190506,000000,54.9192,55.3971,54.8162,55.3281,12300.025544222,0
+DIM.US,D,20190507,000000,55.0444,55.0444,54.4947,54.5335,6884.5962010726,0
+DIM.US,D,20190508,000000,54.4792,54.5433,54.3568,54.3568,9902.2052133866,0
+DIM.US,D,20190509,000000,53.811,54.145,53.6633,54.0965,12887.898197252,0
+DIM.US,D,20190510,000000,54.1703,54.4889,53.977,54.4889,11264.298943612,0
+DIM.US,D,20190513,000000,53.3622,53.4282,53.1213,53.2476,26521.190091167,0
+DIM.US,D,20190514,000000,53.6604,53.8867,53.6351,53.6866,28245.685176675,0
+DIM.US,D,20190515,000000,53.5108,53.9333,53.5108,53.7935,6508.8107048274,0
+DIM.US,D,20190516,000000,54.0916,54.3665,54.0839,54.1703,8404.2109749298,0
+DIM.US,D,20190517,000000,54.0217,54.111,53.8556,53.9343,48771.809666101,0
+DIM.US,D,20190520,000000,53.572,53.6584,53.5293,53.5895,6645.7407623634,0
+DIM.US,D,20190521,000000,53.9343,53.9693,53.7837,53.9518,39293.778766284,0
+DIM.US,D,20190522,000000,53.6604,53.7177,53.5895,53.5895,15955.9551255,0
+DIM.US,D,20190523,000000,52.9543,53.166,52.9397,53.0436,38171.570024072,0
+DIM.US,D,20190524,000000,53.6789,53.6789,53.4894,53.606,10792.765362023,0
+DIM.US,D,20190528,000000,53.6254,53.638,53.1213,53.1213,7067.8559773237,0
+DIM.US,D,20190529,000000,52.8416,52.8416,52.6201,52.727,22399.904224127,0
+DIM.US,D,20190530,000000,52.9203,53.0251,52.8464,53.0251,19384.354310422,0
+DIM.US,D,20190531,000000,52.4074,52.7425,52.4074,52.6473,8172.562381354,0
+DIM.US,D,20190603,000000,52.6142,52.9124,52.6142,52.894,9334.9235464521,0
+DIM.US,D,20190604,000000,53.2883,53.538,53.2194,53.538,18428.932555585,0
+DIM.US,D,20190605,000000,53.7935,53.7935,53.5798,53.5798,8515.4022998462,0
+DIM.US,D,20190606,000000,53.7837,53.7992,53.6176,53.7303,12393.714530957,0
+DIM.US,D,20190607,000000,54.3121,54.5453,54.3121,54.4189,5510.1478791896,0
+DIM.US,D,20190610,000000,54.5433,54.6151,54.4724,54.553,7570.276038057,0
+DIM.US,D,20190611,000000,54.9551,54.9551,54.7191,54.7366,12714.933914049,0
+DIM.US,D,20190612,000000,54.7531,54.7657,54.4539,54.4714,18271.411511954,0
+DIM.US,D,20190613,000000,54.6473,54.6473,54.4432,54.4928,6822.8232427857,0
+DIM.US,D,20190614,000000,54.2791,54.2791,54.1062,54.1615,8459.806637388,0
+DIM.US,D,20190617,000000,54.0839,54.0858,53.8964,53.8964,28889.153492164,0
+DIM.US,D,20190618,000000,54.3218,54.55,54.3151,54.5317,6858.8574684531,0
+DIM.US,D,20190619,000000,54.7055,54.9367,54.6646,54.9279,12805.53425287,0
+DIM.US,D,20190620,000000,55.4592,55.4592,55.1154,55.3417,10151.356145144,0
+DIM.US,D,20190621,000000,55.0357,55.264,55.0357,55.0532,10125.617412524,0
+DIM.US,D,20190624,000000,55.2241,55.2931,55.1164,55.2066,130893.80996199,0
+DIM.US,D,20190625,000000,55.0969,55.1785,54.8648,54.8648,27689.728552093,0
+DIM.US,D,20190626,000000,55.16,55.16,54.9998,54.9998,13363.549976061,0
+DIM.US,D,20190627,000000,55.2349,55.3184,55.2349,55.265,8510.2545533223,0
+DIM.US,D,20190628,000000,55.5282,55.5534,55.4573,55.5174,10973.966039664,0
+DIM.US,D,20190701,000000,56.1819,56.1819,55.7429,55.9147,12999.089522169,0
+DIM.US,D,20190702,000000,56.0032,56.0216,55.8963,55.9944,15190.999992048,0
+DIM.US,D,20190703,000000,56.3489,56.38,56.3052,56.3489,3193.6619434316,0
+DIM.US,D,20190705,000000,55.9662,55.9847,55.737,55.9526,55715.090177546,0
+DIM.US,D,20190708,000000,55.634,55.634,55.5097,55.5699,20803.073252411,0
+DIM.US,D,20190709,000000,55.0619,55.1785,55.0571,55.0619,11727.596130764,0
+DIM.US,D,20190710,000000,55.3582,55.3582,55.2756,55.3184,5840.6332060244,0
+DIM.US,D,20190711,000000,55.5097,55.5097,55.2708,55.3407,30895.745087183,0
+DIM.US,D,20190712,000000,55.5554,55.5972,55.534,55.5972,2882.7380533877,0
+DIM.US,D,20190715,000000,55.7429,55.7429,55.6039,55.6409,5915.7903052734,0
+DIM.US,D,20190716,000000,55.5019,55.5952,55.3951,55.4476,4994.3436774941,0
+DIM.US,D,20190717,000000,55.4398,55.4922,55.2717,55.2717,10076.199045895,0
+DIM.US,D,20190718,000000,54.9454,55.3047,54.9434,55.2864,10501.402908769,0
+DIM.US,D,20190719,000000,55.3505,55.4097,55.2222,55.2222,5517.354724323,0
+DIM.US,D,20190722,000000,55.2591,55.366,55.2193,55.2679,10159.592539582,0
+DIM.US,D,20190723,000000,55.5923,55.667,55.5593,55.6554,28240.537430151,0
+DIM.US,D,20190724,000000,55.6904,55.8079,55.6904,55.807,6017.7156864468,0
+DIM.US,D,20190725,000000,55.6253,55.6253,55.2756,55.3047,10238.86783605,0
+DIM.US,D,20190726,000000,55.3582,55.3582,55.1873,55.2329,58304.40667907,0
+DIM.US,D,20190729,000000,55.2145,55.2145,55.0882,55.1901,6120.6706169249,0
+DIM.US,D,20190730,000000,54.4782,54.4782,54.283,54.318,7982.0957599695,0
+DIM.US,D,20190731,000000,54.55,54.55,53.8808,53.9848,16441.902397358,0
+DIM.US,D,20190801,000000,54.0935,54.4131,53.5816,53.6963,9946.4758334922,0
+DIM.US,D,20190802,000000,53.4933,53.5069,53.134,53.3194,18672.935740819,0
+DIM.US,D,20190805,000000,52.5881,52.5881,51.7897,52.0325,10259.458822146,0
+DIM.US,D,20190806,000000,52.2646,52.3132,52.0237,52.3132,8922.0742752348,0
+DIM.US,D,20190807,000000,51.9781,52.5473,51.9781,52.4725,10147.237947925,0
+DIM.US,D,20190808,000000,52.5153,52.928,52.5153,52.8483,14764.766579868,0
+DIM.US,D,20190809,000000,52.3278,52.5336,52.3278,52.3899,5987.8587566081,0
+DIM.US,D,20190812,000000,52.0063,52.0675,51.7362,51.7362,13233.826763659,0
+DIM.US,D,20190813,000000,51.7178,52.319,51.6906,52.184,12624.333575229,0
+DIM.US,D,20190814,000000,51.2865,51.2865,50.7562,50.7562,17494.101786844,0
+DIM.US,D,20190815,000000,50.8854,50.9553,50.7124,50.8388,22706.709916951,0
+DIM.US,D,20190816,000000,51.4827,51.4827,51.441,51.4662,4835.7930845578,0
+DIM.US,D,20190819,000000,51.9878,52.0063,51.8897,51.8955,6269.9552661182,0
+DIM.US,D,20190820,000000,51.9149,51.9149,51.6556,51.6556,13356.343130928,0
+DIM.US,D,20190821,000000,52.2452,52.2452,52.0412,52.05,26100.104425511,0
+DIM.US,D,20190822,000000,51.9315,52.2005,51.9228,52.1121,67123.526023827,0
+DIM.US,D,20190823,000000,51.9402,52.2073,51.4671,51.4769,32081.78588629,0
+DIM.US,D,20190826,000000,51.9596,52.014,51.8265,51.8984,7747.3585184794,0
+DIM.US,D,20190827,000000,52.2821,52.2821,52.0266,52.0587,31450.672162459,0
+DIM.US,D,20190828,000000,51.6731,52.0063,51.6459,51.9256,26086.720284548,0
+DIM.US,D,20190829,000000,52.3899,52.3899,52.2471,52.3083,4962.4276490459,0
+DIM.US,D,20190830,000000,52.6784,52.6784,52.3443,52.5308,7907.9682100252,0
+DIM.US,D,20190903,000000,52.1432,52.2423,52.0936,52.2423,6762.0798338036,0
+DIM.US,D,20190904,000000,52.8562,52.9008,52.759,52.8911,6468.658281941,0
+DIM.US,D,20190905,000000,53.5205,53.5555,53.4768,53.4884,9626.2859997053,0
+DIM.US,D,20190906,000000,53.6905,53.7352,53.6099,53.6468,5827.2490650622,0
+DIM.US,D,20190909,000000,53.9246,53.9702,53.8576,53.9129,8581.2934553522,0
+DIM.US,D,20190910,000000,54.1732,54.4063,54.1732,54.2742,5358.8041313867,0
+DIM.US,D,20190911,000000,54.5335,54.7472,54.5335,54.7395,11763.630356431,0
+DIM.US,D,20190912,000000,54.8288,55.0688,54.723,55.0212,15816.965969355,0
+DIM.US,D,20190913,000000,55.4661,55.6943,55.4427,55.601,8317.7288333282,0
+DIM.US,D,20190916,000000,55.3135,55.3135,55.1708,55.1775,6354.3783091102,0
+DIM.US,D,20190917,000000,54.9017,55.1921,54.9017,55.1921,25074.673317948,0
+DIM.US,D,20190918,000000,55.0279,55.0804,54.8609,55.0279,11047.064040303,0
+DIM.US,D,20190919,000000,55.3845,55.4301,55.2475,55.2475,6627.2088748773,0
+DIM.US,D,20190920,000000,55.2416,55.2601,55.0357,55.0357,35907.591102858,0
+DIM.US,D,20190923,000000,54.5618,54.8561,54.5618,54.8561,10047.371665361,0
+DIM.US,D,20190924,000000,55.0095,55.0095,54.6133,54.6473,5648.1074860303,0
+DIM.US,D,20190925,000000,54.2878,54.5326,54.1859,54.519,13278.097383764,0
+DIM.US,D,20190926,000000,54.6754,54.7065,54.5219,54.5675,90755.800765777,0
+DIM.US,D,20190927,000000,54.6385,54.6774,54.3587,54.4005,8972.5221911691,0
+DIM.US,D,20190930,000000,54.4947,54.5919,54.4694,54.5044,13352.224933709,0
+DIM.US,D,20191001,000000,54.6385,54.6385,54.1985,54.3033,28090.223231653,0
+DIM.US,D,20191002,000000,53.5904,53.5904,53.0951,53.2029,11337.396944252,0
+DIM.US,D,20191003,000000,53.2029,53.501,53.0388,53.4166,19845.592398965,0
+DIM.US,D,20191004,000000,53.5128,53.9148,53.4923,53.8916,9272.1210388605,0
+DIM.US,D,20191007,000000,53.944,54.0324,53.7623,53.776,14895.519341576,0
+DIM.US,D,20191008,000000,53.435,53.435,53.1475,53.1475,11912.915005624,0
+DIM.US,D,20191009,000000,53.5089,53.537,53.402,53.5273,13130.871833181,0
+DIM.US,D,20191010,000000,53.5808,53.9702,53.5808,53.9702,4931.5411699025,0
+DIM.US,D,20191011,000000,55.163,55.4981,55.163,55.3349,5035.5256496854,0
+DIM.US,D,20191014,000000,55.0367,55.128,55.0143,55.0143,9734.3886767073,0
+DIM.US,D,20191015,000000,55.6593,56.0391,55.6593,55.9944,11145.900773563,0
+DIM.US,D,20191016,000000,55.8127,56.0303,55.8127,55.9216,7952.2388301308,0
+DIM.US,D,20191017,000000,56.3033,56.3033,56.0488,56.1178,7114.1856960389,0
+DIM.US,D,20191018,000000,56.0944,56.2926,55.9847,56.2363,8837.6512322428,0
+DIM.US,D,20191021,000000,56.6714,56.7345,56.6209,56.6675,11117.073393028,0
+DIM.US,D,20191022,000000,56.5558,56.7355,56.4189,56.4645,24308.688635191,0
+DIM.US,D,20191023,000000,56.6539,56.8045,56.5801,56.8045,8092.2575355811,0
+DIM.US,D,20191024,000000,56.9706,56.9706,56.7618,56.8434,5275.4106376994,0
+DIM.US,D,20191025,000000,56.6889,56.9132,56.6714,56.8744,9555.2470976753,0
+DIM.US,D,20191028,000000,57.0803,57.2454,57.0803,57.1988,4269.5409669281,0
+DIM.US,D,20191029,000000,56.9628,57.1599,56.9628,57.1542,3581.8020313342,0
+DIM.US,D,20191030,000000,56.8705,57.2057,56.854,57.1969,7476.5870513219,0
+DIM.US,D,20191031,000000,56.9249,56.9987,56.854,56.9987,10538.466683742,0
+DIM.US,D,20191101,000000,57.5222,57.5922,57.496,57.5922,4412.6483202927,0
+DIM.US,D,20191104,000000,57.8924,57.938,57.7563,57.834,8167.4146348301,0
+DIM.US,D,20191105,000000,57.9467,57.9467,57.8641,57.9079,7971.8002669217,0
+DIM.US,D,20191106,000000,57.9185,57.9185,57.7117,57.8098,9113.5704459242,0
+DIM.US,D,20191107,000000,58.1721,58.2303,58.038,58.038,12364.887150424,0
+DIM.US,D,20191108,000000,57.8661,57.972,57.8661,57.972,3702.2592999936,0
+DIM.US,D,20191111,000000,57.8476,57.9991,57.8476,57.9264,5238.3468627273,0
+DIM.US,D,20191112,000000,57.9671,58.0594,57.8914,57.9089,3485.0243966847,0
+DIM.US,D,20191113,000000,57.4756,57.5981,57.4756,57.5601,6810.4686511284,0
+DIM.US,D,20191114,000000,57.3416,57.4397,57.2959,57.4397,6215.3891529648,0
+DIM.US,D,20191115,000000,57.5941,57.8389,57.5941,57.801,10395.359330377,0
+DIM.US,D,20191118,000000,57.7019,57.9098,57.7019,57.8486,6399.6784785206,0
+DIM.US,D,20191119,000000,58.0467,58.0467,57.7622,57.8088,35849.93634179,0
+DIM.US,D,20191120,000000,57.567,57.567,57.3066,57.4873,6104.1978280484,0
+DIM.US,D,20191121,000000,57.3765,57.432,57.2784,57.3154,19227.862816096,0
+DIM.US,D,20191122,000000,57.5495,57.5825,57.4232,57.5047,9944.4167348827,0
+DIM.US,D,20191125,000000,57.7933,57.9924,57.7933,57.9924,10726.874206517,0
+DIM.US,D,20191126,000000,57.9564,58.0555,57.9564,58.039,93497.49056441,0
+DIM.US,D,20191127,000000,58.1924,58.307,58.1818,58.2838,31365.219570162,0
+DIM.US,D,20191129,000000,57.902,57.902,57.7117,57.7642,4011.124091428,0
+DIM.US,D,20191202,000000,57.5242,57.5242,57.3416,57.5019,18160.220187038,0
+DIM.US,D,20191203,000000,57.025,57.2979,56.957,57.2979,10377.856992196,0
+DIM.US,D,20191204,000000,57.7933,57.8953,57.7933,57.8953,14757.559734735,0
+DIM.US,D,20191205,000000,57.902,58.0642,57.902,58.0137,17915.187452499,0
+DIM.US,D,20191206,000000,58.4984,58.579,58.4343,58.5207,25074.673317948,0
+DIM.US,D,20191209,000000,58.4605,58.4896,58.2867,58.344,12547.11737737,0
+DIM.US,D,20191210,000000,58.2362,58.3528,58.1283,58.2002,20237.850684086,0
+DIM.US,D,20191211,000000,58.2857,58.6227,58.2857,58.5236,32733.490596217,0
+DIM.US,D,20191212,000000,58.479,58.986,58.4605,58.7597,38809.890593036,0
+DIM.US,D,20191213,000000,59.5008,59.8893,59.4911,59.628,23185.450343675,0
+DIM.US,D,20191216,000000,60.1059,60.17,60.0884,60.1107,7822.5156177284,0
+DIM.US,D,20191217,000000,59.7261,59.8427,59.6717,59.731,58784.176655098,0
+DIM.US,D,20191218,000000,59.5377,59.5406,59.424,59.5125,33200.905980587,0
+DIM.US,D,20191219,000000,59.3377,59.4843,59.3377,59.4095,23528.290262167,0
+DIM.US,D,20191220,000000,59.5193,59.628,59.4192,59.4279,44295.329288911,0
+DIM.US,D,20191223,000000,59.4658,59.5542,59.4008,59.5037,81385.872542963,0
+DIM.US,D,20191224,000000,59.5581,59.5581,59.4008,59.4853,12645.954110629,0
+DIM.US,D,20191226,000000,59.6009,59.7844,59.6009,59.7222,23556.088093396,0
+DIM.US,D,20191227,000000,60.0564,60.0564,59.8825,59.965,13639.469189742,0
+DIM.US,D,20191230,000000,59.9117,59.9214,59.5299,59.5329,7395.2526562442,0
+DIM.US,D,20191231,000000,59.6367,59.7466,59.493,59.7466,14935.671764462,0
+DIM.US,D,20200102,000000,60.2565,60.3108,60.102,60.2467,50628.08706262,0
+DIM.US,D,20200103,000000,59.4911,59.8194,59.4706,59.4706,15057.158582426,0
+DIM.US,D,20200106,000000,59.2919,59.6348,59.2919,59.628,15935.364139405,0
+DIM.US,D,20200107,000000,59.7106,59.7106,59.5193,59.5193,8702.7802733164,0
+DIM.US,D,20200108,000000,59.3551,59.7553,59.3551,59.6339,21129.440382027,0
+DIM.US,D,20200109,000000,59.5707,59.6552,59.5591,59.6552,16393.513580033,0
+DIM.US,D,20200110,000000,59.5921,59.6212,59.3308,59.3483,24899.649936135,0
+DIM.US,D,20200113,000000,59.5193,59.7242,59.5193,59.7203,26816.670741639,0
+DIM.US,D,20200114,000000,59.6202,59.8825,59.6202,59.765,13997.752347807,0
+DIM.US,D,20200115,000000,59.6921,59.8019,59.5921,59.6202,6072.2817996002,0
+DIM.US,D,20200116,000000,59.8107,59.9466,59.7106,59.9466,5358.8041313867,0
+DIM.US,D,20200117,000000,60.0321,60.0933,60.003,60.0933,5538.9752597235,0
+DIM.US,D,20200121,000000,59.8291,59.8291,59.5669,59.6202,12795.238759822,0
+DIM.US,D,20200122,000000,59.8194,59.865,59.7281,59.7281,58069.66943758,0
+DIM.US,D,20200123,000000,59.191,59.4911,59.1375,59.4279,29518.208117385,0
+DIM.US,D,20200124,000000,59.5921,59.5921,59.0666,59.1346,6702.3659741263,0
+DIM.US,D,20200127,000000,57.937,58.0477,57.7563,57.7563,28292.01489539,0
+DIM.US,D,20200128,000000,58.1002,58.3741,58.0477,58.3741,18154.042891209,0
+DIM.US,D,20200129,000000,58.4372,58.478,58.2381,58.2381,12480.196672559,0
+DIM.US,D,20200130,000000,57.8476,58.2226,57.7476,58.2226,16398.661326556,0
+DIM.US,D,20200131,000000,57.8476,57.8476,57.1192,57.3018,49943.436774941,0
+DIM.US,D,20200203,000000,57.5737,57.6019,57.3921,57.3921,10318.143132519,0
+DIM.US,D,20200204,000000,58.2119,58.3741,58.2119,58.273,8925.1629231492,0
+DIM.US,D,20200205,000000,58.9744,58.9831,58.8073,58.9831,11244.737506822,0
+DIM.US,D,20200206,000000,58.9928,58.9928,58.8471,58.8918,17045.21828996,0
+DIM.US,D,20200207,000000,58.3566,58.4226,58.2022,58.2594,49467.784996132,0
+DIM.US,D,20200210,000000,58.2381,58.3945,58.2197,58.3945,5813.8649241001,0
+DIM.US,D,20200211,000000,58.8024,58.9296,58.6742,58.8014,10532.289387913,0
+DIM.US,D,20200212,000000,59.0695,59.1375,58.952,59.02,49770.472491739,0
+DIM.US,D,20200213,000000,58.5276,58.7927,58.4013,58.6363,6482.0424229031,0
+DIM.US,D,20200214,000000,58.8024,58.8024,58.5557,58.6188,17164.646009314,0
+DIM.US,D,20200218,000000,58.2663,58.3595,58.2012,58.2245,37453.97415864,0
+DIM.US,D,20200219,000000,58.4372,58.446,58.3382,58.3595,6222.5959980982,0
+DIM.US,D,20200220,000000,58.1098,58.2381,57.8108,58.072,32753.052033008,0
+DIM.US,D,20200221,000000,57.8554,57.8574,57.6825,57.7563,6392.4716333872,0
+DIM.US,D,20200224,000000,55.5019,55.7924,55.4466,55.4553,34666.984190597,0
+DIM.US,D,20200225,000000,55.6127,55.6127,54.3869,54.4568,33336.806488819,0
+DIM.US,D,20200226,000000,55.0503,55.1299,54.4782,54.5142,13642.557837657,0
+DIM.US,D,20200227,000000,53.5643,53.9828,52.7017,52.7017,44138.837794585,0
+DIM.US,D,20200228,000000,51.7459,52.556,51.336,52.556,22763.335128715,0
+DIM.US,D,20200302,000000,52.1481,52.8562,51.9014,52.8562,23084.554511807,0
+DIM.US,D,20200303,000000,53.2641,53.6662,52.1917,52.5473,17624.854548552,0
+DIM.US,D,20200304,000000,53.2641,53.9187,52.9105,53.9187,27652.664777122,0
+DIM.US,D,20200305,000000,52.4647,52.6775,51.9635,52.1917,14245.873730259,0
+DIM.US,D,20200306,000000,51.1117,51.5886,50.965,51.4555,21256.074946515,0
+DIM.US,D,20200309,000000,47.8743,48.6475,47.0682,47.0915,96387.435462931,0
+DIM.US,D,20200310,000000,48.9651,49.0923,47.3197,48.8272,37243.946100463,0
+DIM.US,D,20200311,000000,47.5276,47.5276,45.956,46.2377,40846.339117894,0
+DIM.US,D,20200312,000000,42.3914,42.6274,40.2836,41.0014,120913.35900143,0
+DIM.US,D,20200313,000000,43.4015,43.4015,41.0024,43.0188,44687.587574032,0
+DIM.US,D,20200316,000000,37.703,39.3512,37.5465,37.9924,56108.378011971,0
+DIM.US,D,20200317,000000,38.6926,39.8165,38.073,39.6465,46673.588182956,0
+DIM.US,D,20200318,000000,37.5737,38.2332,36.1741,37.4183,55206.492820984,0
+DIM.US,D,20200319,000000,37.2639,38.6189,37.1007,37.9458,57029.824639751,0
+DIM.US,D,20200320,000000,38.984,39.5649,37.6194,37.6378,47313.96785053,0
+DIM.US,D,20200323,000000,37.6194,37.7661,36.9395,37.1638,53593.189060391,0
+DIM.US,D,20200324,000000,39.8553,40.6129,39.6368,40.24,91357.057559769,0
+DIM.US,D,20200325,000000,41.0334,42.2214,40.5585,41.4812,30082.401136405,0
+DIM.US,D,20200326,000000,42.1641,43.8629,41.9377,43.789,45581.236370583,0
+DIM.US,D,20200327,000000,42.2739,43.0791,41.9912,42.4924,23110.293244426,0
+DIM.US,D,20200330,000000,42.438,42.9499,42.1923,42.9226,34692.722923216,0
+DIM.US,D,20200331,000000,42.2107,42.9499,42.2107,42.7585,223207.31882589,0
+DIM.US,D,20200401,000000,41.2384,41.5571,40.7421,40.7421,9966.0372702831,0
+DIM.US,D,20200402,000000,40.6858,41.4453,40.6858,41.3259,44310.772528483,0
+DIM.US,D,20200403,000000,40.6129,40.6129,39.9107,40.1311,23645.658882912,0
+DIM.US,D,20200406,000000,41.5706,42.4691,41.5706,42.2389,39427.620175905,0
+DIM.US,D,20200407,000000,44.1824,44.1824,42.9674,43.0325,10933.813616778,0
+DIM.US,D,20200408,000000,43.1674,43.6249,42.777,43.4792,18566.892162426,0
+DIM.US,D,20200409,000000,44.2252,44.7011,44.1678,44.5185,30199.76975715,0
+DIM.US,D,20200413,000000,44.3184,44.4145,43.8542,44.1348,23053.668032664,0
+DIM.US,D,20200414,000000,44.7468,44.9915,44.6642,44.8749,19435.831775661,0
+DIM.US,D,20200415,000000,43.5142,43.5287,43.2422,43.2684,34478.576667822,0
+DIM.US,D,20200416,000000,43.0227,43.1956,42.7313,43.1461,17784.434690792,0
+DIM.US,D,20200417,000000,44.0095,44.2097,43.7512,44.2097,35758.306453665,0
+DIM.US,D,20200420,000000,43.6249,44.1212,43.5045,43.5045,15827.261462403,0
+DIM.US,D,20200421,000000,42.9032,43.1859,42.5118,42.7935,20979.126183529,0
+DIM.US,D,20200422,000000,43.6608,43.6608,43.3598,43.3598,32254.750169494,0
+DIM.US,D,20200423,000000,43.7716,44.2796,43.5521,43.5977,22785.98521342,0
+DIM.US,D,20200424,000000,44.0008,44.0348,43.6793,44.0348,14968.617342216,0
+DIM.US,D,20200427,000000,44.5107,44.706,44.502,44.6575,21155.179114646,0
+DIM.US,D,20200428,000000,45.5772,45.5772,45.0896,45.0896,14154.243842133,0
+DIM.US,D,20200429,000000,46.1347,46.4805,46.1066,46.1881,31139.748272416,0
+DIM.US,D,20200430,000000,45.7462,45.8822,45.3888,45.5588,11823.344216108,0
+DIM.US,D,20200501,000000,44.8934,44.8934,44.3971,44.4933,10457.132288664,0
+DIM.US,D,20200504,000000,44.1348,44.5107,44.1348,44.5107,6052.7203628093,0
+DIM.US,D,20200505,000000,44.7662,44.9449,44.4971,44.5836,12531.674137799,0
+DIM.US,D,20200506,000000,44.5836,44.5836,44.2446,44.2446,28244.65562737,0
+DIM.US,D,20200507,000000,44.8118,45.0411,44.706,44.8283,21533.023709502,0
+DIM.US,D,20200508,000000,45.5141,45.7239,45.5141,45.6316,21884.100022432,0
+DIM.US,D,20200511,000000,45.5675,45.8502,45.5675,45.8064,17196.562037762,0
+DIM.US,D,20200512,000000,45.8346,45.8541,45.2451,45.2451,41486.718785468,0
+DIM.US,D,20200513,000000,45.2315,45.3267,44.672,44.8565,14914.051229062,0
+DIM.US,D,20200514,000000,43.6608,44.2903,43.5268,44.2903,8968.40399395,0
+DIM.US,D,20200515,000000,44.2174,44.3718,44.1125,44.3631,15275.42303504,0
+DIM.US,D,20200518,000000,45.3587,46.0969,45.3587,45.988,45148.825662575,0
+DIM.US,D,20200519,000000,45.651,45.8929,45.4578,45.4645,17132.729980865,0
+DIM.US,D,20200520,000000,46.2717,46.4077,46.162,46.2251,18494.823711091,0
+DIM.US,D,20200521,000000,46.2348,46.2348,45.8502,45.8657,6287.4576042995,0
+DIM.US,D,20200522,000000,45.5772,45.7151,45.552,45.6967,12526.526391274,0
+DIM.US,D,20200526,000000,47.4761,47.6393,47.4023,47.412,7409.6663465111,0
+DIM.US,D,20200527,000000,47.7219,48.1239,47.649,48.1239,12032.342724979,0
+DIM.US,D,20200528,000000,48.5474,48.9262,48.4658,48.4658,21403.300497099,0
+DIM.US,D,20200529,000000,48.2415,48.2415,47.7772,48.2007,7214.0519786026,0
+DIM.US,D,20200601,000000,48.5698,49.2458,48.5698,49.2458,4479.5690251035,0
+DIM.US,D,20200602,000000,49.7373,50.0248,49.7373,50.0248,9887.7915231197,0
+DIM.US,D,20200603,000000,50.6697,51.2438,50.6222,51.1612,7840.0179559097,0
+DIM.US,D,20200604,000000,50.7338,51.0612,50.7338,50.897,4311.7524884241,0
+DIM.US,D,20200605,000000,51.7634,51.9402,51.642,51.7459,7856.4907447862,0
+DIM.US,D,20200608,000000,52.0393,52.3394,51.8595,52.3394,12978.498536073,0
+DIM.US,D,20200609,000000,51.2982,51.6906,51.2982,51.574,19348.320084755,0
+DIM.US,D,20200610,000000,51.5818,51.5818,51.2719,51.3924,5621.339204106,0
+DIM.US,D,20200611,000000,49.8014,49.9937,48.4969,48.5154,18942.677658672,0
+DIM.US,D,20200612,000000,49.7839,49.7839,48.7796,49.4401,8051.0755633898,0
+DIM.US,D,20200615,000000,48.362,49.4702,48.3522,49.444,3934.9374428742,0
+DIM.US,D,20200616,000000,50.4969,50.5134,49.9024,50.1588,5292.9129758807,0
+DIM.US,D,20200617,000000,50.4395,50.4395,50.086,50.1472,8743.9622455077,0
+DIM.US,D,20200618,000000,49.8655,50.1413,49.8238,49.9111,27221.283618418,0
+DIM.US,D,20200619,000000,50.458,50.458,49.5838,49.6091,5256.8787502134,0
+DIM.US,D,20200622,000000,49.746,50.1676,49.746,50.12,8510.2545533223,0
+DIM.US,D,20200623,000000,50.5823,50.6746,50.2337,50.252,37349.989678856,0
+DIM.US,D,20200624,000000,49.6247,49.6907,48.9049,48.9321,6400.7080278254,0
+DIM.US,D,20200625,000000,48.8214,49.4808,48.8214,49.4294,94296.42082492,0
+DIM.US,D,20200626,000000,49.4478,49.4478,48.8126,48.8855,181997.54880341,0
+DIM.US,D,20200629,000000,49.0613,49.2458,48.836,49.2021,7912.0864072444,0
+DIM.US,D,20200630,000000,49.3517,49.411,49.2128,49.374,2485.3320217421,0
+DIM.US,D,20200701,000000,49.2002,49.4391,49.2002,49.4304,5380.4246667871,0
+DIM.US,D,20200702,000000,49.8907,50.2695,49.8169,49.8199,4787.4042672331,0
+DIM.US,D,20200706,000000,50.7863,50.7863,50.5911,50.7543,20760.861730915,0
+DIM.US,D,20200707,000000,50.3968,50.4619,50.0568,50.0568,10904.986236244,0
+DIM.US,D,20200708,000000,50.1035,50.491,50.1035,50.491,11566.986439218,0
+DIM.US,D,20200709,000000,50.2054,50.286,49.476,49.7431,6244.2165334986,0
+DIM.US,D,20200710,000000,49.9733,50.186,49.9733,50.186,8195.2124660592,0
+DIM.US,D,20200713,000000,50.5367,50.7698,49.9286,49.9364,8535.9932859418,0
+DIM.US,D,20200714,000000,50.0676,50.7678,50.0676,50.7678,7830.7520121666,0
+DIM.US,D,20200715,000000,51.335,51.3525,51.0942,51.1933,4287.0433051094,0
+DIM.US,D,20200716,000000,50.9514,51.1506,50.9388,51.0087,18845.900024022,0
+DIM.US,D,20200717,000000,51.0165,51.2369,50.9466,51.2369,6053.7499121141,0
+DIM.US,D,20200720,000000,51.3293,51.4954,51.2467,51.4779,3991.5626546371,0
+DIM.US,D,20200721,000000,51.4681,51.7042,51.4681,51.4798,5665.6098242116,0
+DIM.US,D,20200722,000000,51.6158,51.8042,51.6158,51.8042,8190.0647195353,0
+DIM.US,D,20200723,000000,51.642,51.7624,51.2369,51.3342,16559.271018102,0
+DIM.US,D,20200724,000000,51.1923,51.2836,51.0806,51.2176,12043.667767331,0
+DIM.US,D,20200727,000000,51.5789,51.744,51.5789,51.6799,2475.0365286943,0
+DIM.US,D,20200728,000000,51.3836,51.6148,51.37,51.37,2988.7816317801,0
+DIM.US,D,20200729,000000,51.4323,51.7809,51.4323,51.6916,8699.6916254021,0
+DIM.US,D,20200730,000000,50.6474,51.0389,50.3706,51.0389,4853.2954227391,0
+DIM.US,D,20200731,000000,50.5367,50.5367,49.8073,50.0578,6862.9756656722,0
+DIM.US,D,20200803,000000,50.4521,50.8785,50.4521,50.8329,6673.5385935925,0
+DIM.US,D,20200804,000000,50.8407,51.3487,50.8407,51.3487,9266.9732923366,0
+DIM.US,D,20200805,000000,51.7537,51.9859,51.6615,51.6615,22915.708425822,0
+DIM.US,D,20200806,000000,51.5138,51.8275,51.4964,51.8013,11807.900976537,0
+DIM.US,D,20200807,000000,51.3934,51.61,51.3671,51.61,4052.3060636192,0
+DIM.US,D,20200810,000000,51.7624,51.8644,51.7071,51.8644,3435.6060300552,0
+DIM.US,D,20200811,000000,52.8513,52.8513,52.149,52.149,11967.481118778,0
+DIM.US,D,20200812,000000,53.1737,53.3982,53.1737,53.2573,5468.9659069983,0
+DIM.US,D,20200813,000000,53.2194,53.3728,52.9435,53.0388,5964.1791225981,0
+DIM.US,D,20200814,000000,52.7406,52.9368,52.7406,52.7959,5430.8725827214,0
+DIM.US,D,20200817,000000,52.997,53.1544,52.997,53.0912,6139.202504411,0
+DIM.US,D,20200818,000000,53.3681,53.3681,53.1922,53.2126,7955.3274780452,0
+DIM.US,D,20200819,000000,53.2651,53.2787,52.8076,52.8076,7408.6367972063,0
+DIM.US,D,20200820,000000,52.3977,52.7298,52.3889,52.7298,6243.1869841939,0
+DIM.US,D,20200821,000000,52.2685,52.5074,52.2685,52.5074,3338.8283954058,0
+DIM.US,D,20200824,000000,53.1544,53.1544,52.86,53.0339,30662.037394997,0
+DIM.US,D,20200825,000000,53.4214,53.4214,52.9047,53.1796,15871.532082509,0
+DIM.US,D,20200826,000000,53.2194,53.4875,53.2194,53.4302,6461.4514368075,0
+DIM.US,D,20200827,000000,53.1737,53.1737,52.6482,52.8552,10145.178849315,0
+DIM.US,D,20200828,000000,53.1544,53.3029,53.099,53.2757,5095.2395093627,0
+DIM.US,D,20200831,000000,53.3029,53.3029,53.133,53.1446,8409.3587214537,0
+DIM.US,D,20200901,000000,52.9785,53.0834,52.8143,52.9212,9034.295149456,0
+DIM.US,D,20200902,000000,53.2175,53.6254,53.1941,53.6235,6944.3100607499,0
+DIM.US,D,20200903,000000,53.4127,53.4127,52.3889,52.5171,7686.6151094973,0
+DIM.US,D,20200904,000000,52.8222,52.9067,52.049,52.7406,12985.705381207,0
+DIM.US,D,20200908,000000,52.149,52.456,52.1034,52.116,4918.1570289403,0
+DIM.US,D,20200909,000000,52.8318,53.0339,52.8318,53.0028,17857.532691431,0
+DIM.US,D,20200910,000000,53.2097,53.3214,52.4171,52.4171,15008.769765102,0
+DIM.US,D,20200911,000000,52.9251,53.0902,52.6677,52.9464,8993.1131772647,0
+DIM.US,D,20200914,000000,53.3962,53.4583,53.2213,53.2835,8648.214160163,0
+DIM.US,D,20200915,000000,53.6351,53.6351,53.4127,53.4817,11029.561702122,0
+DIM.US,D,20200916,000000,53.6807,53.8197,53.4399,53.4399,8441.274749902,0
+DIM.US,D,20200917,000000,53.2738,53.5429,53.2738,53.5429,4121.2858670396,0
+DIM.US,D,20200918,000000,53.3388,53.4778,53.1359,53.2515,23230.750513085,0
+DIM.US,D,20200921,000000,52.0675,52.0675,51.5138,51.9655,8529.8159901132,0
+DIM.US,D,20200922,000000,51.8072,51.8829,51.4488,51.88,5160.1011155639,0
+DIM.US,D,20200923,000000,51.9849,52.0422,51.3234,51.4274,11620.523003067,0
+DIM.US,D,20200924,000000,51.1661,51.6206,51.0447,51.2681,53298.737959224,0
+DIM.US,D,20200925,000000,50.9621,51.4439,50.8591,51.4439,8017.1004363321,0
+DIM.US,D,20200928,000000,52.186,52.2248,52.1335,52.2248,7201.6973869453,0
+DIM.US,D,20200929,000000,52.0946,52.1577,51.948,52.0606,3441.7833258839,0
+DIM.US,D,20200930,000000,51.911,52.2336,51.7887,52.0169,5127.1555378109,0
+DIM.US,D,20201001,000000,52.1957,52.319,52.0596,52.2812,3326.4738037484,0
+DIM.US,D,20201002,000000,51.6682,52.2812,51.6682,52.1888,15785.049940907,0
+DIM.US,D,20201005,000000,52.8493,53.0902,52.8299,53.0902,9586.1335768188,0
+DIM.US,D,20201006,000000,53.1941,53.2311,52.6832,52.7512,1964.3800735227,0
+DIM.US,D,20201007,000000,53.0825,53.2146,53.0825,53.1845,4101.7244302487,0
+DIM.US,D,20201008,000000,53.3418,53.4613,53.3418,53.4195,8095.3461834954,0
+DIM.US,D,20201009,000000,53.5283,53.7507,53.5283,53.6779,7571.3055873618,0
+DIM.US,D,20201012,000000,53.741,54.0159,53.7322,53.9741,14554.738521693,0
+DIM.US,D,20201013,000000,53.4147,53.5215,53.3807,53.4603,4191.2952197647,0
+DIM.US,D,20201014,000000,53.538,53.6516,53.3612,53.402,8369.2062985673,0
+DIM.US,D,20201015,000000,52.4015,52.7891,52.4015,52.7823,4582.5239555816,0
+DIM.US,D,20201016,000000,52.7095,52.9057,52.7095,52.8173,4279.8364599759,0
+DIM.US,D,20201019,000000,53.0436,53.0825,52.6366,52.6366,10716.578713469,0
+DIM.US,D,20201020,000000,52.8765,53.165,52.8765,52.9183,9983.5396084644,0
+DIM.US,D,20201021,000000,53.0533,53.2029,52.961,52.9814,16656.048652752,0
+DIM.US,D,20201022,000000,52.8863,53.03,52.7192,52.9765,6456.3036902836,0
+DIM.US,D,20201023,000000,53.0825,53.2252,52.9435,53.2252,3521.0586223521,0
+DIM.US,D,20201026,000000,52.6085,52.6085,52.0684,52.2908,19214.478675134,0
+DIM.US,D,20201027,000000,52.2529,52.2529,51.8615,51.9014,8452.5997922546,0
+DIM.US,D,20201028,000000,50.7757,50.7757,50.3686,50.3686,5664.5802749068,0
+DIM.US,D,20201029,000000,50.4211,50.6076,50.2181,50.5785,9127.9841361911,0
+DIM.US,D,20201030,000000,50.2734,50.2909,50.0083,50.2909,7981.0662106647,0
+DIM.US,D,20201102,000000,50.8591,50.8591,50.5658,50.7659,22177.521574294,0
+DIM.US,D,20201103,000000,51.8168,52.2529,51.7702,52.2083,21487.72354009,0
+DIM.US,D,20201104,000000,52.013,52.6454,51.911,52.2918,7427.1686846924,0
+DIM.US,D,20201105,000000,53.2407,53.3855,53.0572,53.301,13432.529779482,0
+DIM.US,D,20201106,000000,53.5477,53.6789,53.5477,53.6001,3382.0694662066,0
+DIM.US,D,20201109,000000,55.7128,55.7128,54.9503,54.9503,9396.696504739,0
+DIM.US,D,20201110,000000,55.3592,55.7972,55.3592,55.5544,10358.295555404,0
+DIM.US,D,20201111,000000,55.7613,55.8632,55.7613,55.8632,1307.5276170723,0
+DIM.US,D,20201112,000000,55.4806,55.5661,54.9648,55.0348,13180.290199811,0
+DIM.US,D,20201113,000000,55.5689,55.7613,55.5689,55.7613,5419.5475403688,0
+DIM.US,D,20201116,000000,56.5646,56.5656,56.3655,56.5422,7412.7549944254,0
+DIM.US,D,20201117,000000,56.5509,56.8385,56.5509,56.7044,6741.488847708,0
+DIM.US,D,20201118,000000,56.8987,56.9637,56.5082,56.5082,8271.3991146131,0
+DIM.US,D,20201119,000000,56.5208,56.7443,56.3655,56.7132,8007.834492589,0
+DIM.US,D,20201120,000000,56.8103,56.9317,56.7268,56.8754,14848.160073556,0
+DIM.US,D,20201123,000000,57.1638,57.2755,56.8481,56.9977,26728.129501427,0
+DIM.US,D,20201124,000000,57.5047,57.8515,57.4854,57.8243,24238.679282466,0
+DIM.US,D,20201125,000000,57.5825,57.9321,57.5825,57.8554,15073.631371303,0
+DIM.US,D,20201127,000000,58.0196,58.1322,58.0196,58.0662,2290.7472031384,0
+DIM.US,D,20201130,000000,57.732,57.732,56.8929,56.8929,3297.6464232145,0
+DIM.US,D,20201201,000000,57.7505,58.038,57.7418,58.0147,11546.395453122,0
+DIM.US,D,20201202,000000,57.7029,58.0196,57.7029,57.9642,14172.77572962,0
+DIM.US,D,20201203,000000,58.0943,58.3032,58.0302,58.0302,13218.383524088,0
+DIM.US,D,20201204,000000,58.5411,58.5771,58.1779,58.2429,81758.569391294,0
+DIM.US,D,20201207,000000,58.0575,58.075,57.8894,57.9146,9274.18013747,0
+DIM.US,D,20201208,000000,57.8049,58.0613,57.8049,58.0302,5414.3997938449,0
+DIM.US,D,20201209,000000,58.307,58.307,57.7593,58.1021,21628.771794845,0
+DIM.US,D,20201210,000000,57.7593,58.1896,57.7593,58.1332,11026.473054208,0
+DIM.US,D,20201211,000000,57.8603,57.9089,57.7223,57.9089,4589.7308007151,0
+DIM.US,D,20201214,000000,58.5956,58.6976,58.2197,58.2905,18124.18596137,0
+DIM.US,D,20201215,000000,58.4839,58.8568,58.4722,58.848,3934.9374428742,0
+DIM.US,D,20201216,000000,59.0239,59.1667,58.9131,59.1667,8366.1176506529,0
+DIM.US,D,20201217,000000,59.461,59.598,59.4153,59.4153,5775.7715998232,0
+DIM.US,D,20201218,000000,59.2744,59.2744,59.0656,59.257,3909.1987102546,0
+DIM.US,D,20201221,000000,57.7864,58.5781,57.7864,58.3945,34497.108555307,0
+DIM.US,D,20201222,000000,58.1051,58.2925,58.1051,58.2925,9711.7385920021,0
+DIM.US,D,20201223,000000,58.8102,58.9384,58.7316,58.9278,5792.2443886997,0
+DIM.US,D,20201224,000000,58.9763,59.0316,58.9113,59.0316,4849.17722552,0
+DIM.US,D,20201228,000000,59.3882,59.4716,59.2929,59.3123,7592.9261227622,0
+DIM.US,D,20201229,000000,59.8077,59.9107,59.6727,59.7222,3958.6170768841,0
+DIM.US,D,20201230,000000,60.0797,60.0797,59.8563,59.865,7636.167193563,0
+DIM.US,D,20201231,000000,59.7427,59.7427,59.359,59.4999,23944.228181299,0
+DIM.US,D,20210104,000000,60.4634,60.4634,59.5183,59.5931,9821.9003676137,0
+DIM.US,D,20210105,000000,60.034,60.4158,59.9292,60.2283,50521.013934923,0
+DIM.US,D,20210106,000000,60.6042,61.2967,60.6042,61.1277,8215.8034521549,0
+DIM.US,D,20210107,000000,60.9859,61.0433,60.8247,60.9499,30419.063759069,0
+DIM.US,D,20210108,000000,61.4376,61.5027,61.1559,61.5027,12725.229407097,0
+DIM.US,D,20210111,000000,60.4634,60.8577,60.4634,60.7372,3703.2888492984,0
+DIM.US,D,20210112,000000,60.7732,61.151,60.7363,61.151,7823.5451670332,0
+DIM.US,D,20210113,000000,61.287,61.4278,61.2637,61.2656,3444.8719737983,0
+DIM.US,D,20210114,000000,61.3987,61.7697,61.3987,61.6503,1804.7999312816,0
+DIM.US,D,20210115,000000,60.8946,60.9354,60.7887,60.7887,2349.431513511,0
+DIM.US,D,20210119,000000,61.2307,61.2307,61.0529,61.1461,2862.147067292,0
+DIM.US,D,20210120,000000,61.5376,61.6706,61.456,61.6706,4531.0464903425,0
+DIM.US,D,20210121,000000,61.7552,61.7552,61.558,61.6979,4043.0401198762,0
+DIM.US,D,20210122,000000,61.1306,61.3793,61.1306,61.3579,3276.0258878141,0
+DIM.US,D,20210125,000000,60.746,61.1083,60.7266,61.0811,141335.49901107,0
+DIM.US,D,20210126,000000,61.2395,61.3346,61.1131,61.2423,21521.698667148,0
+DIM.US,D,20210127,000000,60.3234,60.543,59.9593,60.0156,25020.107204796,0
+DIM.US,D,20210128,000000,60.3409,60.9499,60.3409,60.5857,4988.1663816654,0
+DIM.US,D,20210129,000000,59.9864,59.9864,59.4338,59.5095,52183.736062146,0
+DIM.US,D,20210201,000000,60.3234,60.3565,60.2031,60.3565,1745.0860716043,0
+DIM.US,D,20210202,000000,60.5857,60.848,60.473,60.7732,91987.141734296,0
+DIM.US,D,20210203,000000,61.0995,61.0995,60.9859,61.0714,3492.2312418182,0
+DIM.US,D,20210204,000000,60.9315,60.9957,60.9131,60.9694,3022.7567588379,0
+DIM.US,D,20210205,000000,61.3055,61.3929,61.2773,61.3929,934.83076874143,0
+DIM.US,D,20210208,000000,61.7552,61.8853,61.6668,61.726,4260.2750231851,0
+DIM.US,D,20210209,000000,61.7465,62.1291,61.7465,61.9942,8134.4690570771,0
+DIM.US,D,20210210,000000,61.9319,61.9698,61.8027,61.9417,12384.448587215,0
+DIM.US,D,20210211,000000,62.2321,62.3321,62.097,62.3321,4089.3698385914,0
+DIM.US,D,20210212,000000,62.3351,62.5613,62.3263,62.5613,4936.6889164264,0
+DIM.US,D,20210216,000000,62.8207,62.9848,62.7013,62.7323,12272.227712993,0
+DIM.US,D,20210217,000000,62.438,62.607,62.2631,62.571,5914.7607559686,0
+DIM.US,D,20210218,000000,62.0077,62.166,61.8348,62.0942,8159.1782403919,0
+DIM.US,D,20210219,000000,62.3923,62.4759,62.131,62.1845,12702.579322391,0
+DIM.US,D,20210222,000000,62.2651,62.5041,62.2214,62.2214,21019.278606415,0
+DIM.US,D,20210223,000000,62.2039,62.6614,62.2039,62.4098,4067.749303191,0
+DIM.US,D,20210224,000000,62.2321,62.7615,62.2321,62.7615,5159.0715662591,0
+DIM.US,D,20210225,000000,62.8304,62.8304,61.6716,61.727,9704.5317468686,0
+DIM.US,D,20210226,000000,61.3812,61.3812,60.9461,60.9461,3397.5127057783,0
+DIM.US,D,20210301,000000,61.6891,62.0359,61.6716,61.9649,1632.8651973832,0
+DIM.US,D,20210302,000000,61.9621,61.9621,61.8397,61.8688,3467.5220585035,0
+DIM.US,D,20210303,000000,61.8106,61.8853,61.5871,61.5871,9515.0946747889,0
+DIM.US,D,20210304,000000,61.6328,61.8212,60.8383,61.0112,4043.0401198762,0
+DIM.US,D,20210305,000000,61.2112,61.4473,61.1131,61.4473,2882.7380533877,0
+DIM.US,D,20210308,000000,61.4551,61.5473,61.2181,61.2181,2904.3585887881,0
+DIM.US,D,20210309,000000,61.9708,62.1796,61.9708,62.0495,17985.196805225,0
+DIM.US,D,20210310,000000,62.3535,62.438,62.1009,62.438,5988.8883059129,0
+DIM.US,D,20210311,000000,62.7109,62.8489,62.5419,62.777,4347.7867140915,0
+DIM.US,D,20210312,000000,62.4011,62.915,62.4011,62.8692,3070.1160268579,0
+DIM.US,D,20210315,000000,62.811,62.88,62.5565,62.88,9815.723071785,0
+DIM.US,D,20210316,000000,63.1403,63.1403,62.9237,63.0402,5430.8725827214,0
+DIM.US,D,20210317,000000,62.7109,63.2899,62.6964,63.2131,1497.9942384568,0
+DIM.US,D,20210318,000000,63.1684,63.3092,62.7847,62.7847,7905.9091114157,0
+DIM.US,D,20210319,000000,63.112,63.3549,62.877,63.3549,17781.346042878,0
+DIM.US,D,20210322,000000,63.3461,63.6172,63.3092,63.3772,16569.56651115,0
+DIM.US,D,20210323,000000,63.0091,63.0451,62.5701,62.5779,3045.4068435431,0
+DIM.US,D,20210324,000000,62.4098,62.5613,62.2952,62.2952,2713.8919674035,0
+DIM.US,D,20210325,000000,62.2787,62.7479,62.2787,62.6828,18265.234216125,0
+DIM.US,D,20210326,000000,62.9625,63.4268,62.9625,63.4268,3221.4597746607,0
+DIM.US,D,20210329,000000,63.1072,63.1674,63.0198,63.112,41123.28788088,0
+DIM.US,D,20210330,000000,63.0004,63.181,62.8887,63.0004,12390.625883043,0
+DIM.US,D,20210331,000000,62.8605,63.1315,62.846,62.8635,9818.8117196994,0
+DIM.US,D,20210401,000000,63.1413,63.5268,63.1403,63.5268,4795.6406616713,0
+DIM.US,D,20210405,000000,63.9007,64.4049,63.824,64.4049,10324.320428347,0
+DIM.US,D,20210406,000000,63.5724,63.7026,63.5531,63.6298,2379.2884433496,0
+DIM.US,D,20210407,000000,63.928,63.9931,63.8998,63.9532,2150.7284976882,0
+DIM.US,D,20210408,000000,64.0407,64.1533,63.9931,64.1388,3830.9529630913,0
+DIM.US,D,20210409,000000,63.9241,64.1407,63.9241,64.1407,5038.6142975997,0
+DIM.US,D,20210412,000000,63.9756,63.9756,63.7784,63.8736,2811.6991513578,0
+DIM.US,D,20210413,000000,63.9561,64.1873,63.9561,64.1873,10523.023444169,0
+DIM.US,D,20210414,000000,64.2184,64.2835,64.1222,64.1222,2003.5029471044,0
+DIM.US,D,20210415,000000,64.5738,64.6487,64.4806,64.5894,5256.8787502134,0
+DIM.US,D,20210416,000000,64.7885,64.9489,64.7885,64.9489,4723.5722103367,0
+DIM.US,D,20210419,000000,65.1557,65.1557,64.873,64.9595,2628.4393751067,0
+DIM.US,D,20210420,000000,64.2748,64.2748,63.93,64.0125,6083.6068419528,0
+DIM.US,D,20210421,000000,63.7026,64.2805,63.7026,64.2805,4679.3015902311,0
+DIM.US,D,20210422,000000,64.2796,64.3165,63.858,63.9833,6291.5758015186,0
+DIM.US,D,20210423,000000,64.3592,64.6448,64.3592,64.5001,24434.293650375,0
+DIM.US,D,20210426,000000,64.6399,64.7138,64.5467,64.5738,3229.696169099,0
+DIM.US,D,20210427,000000,64.2748,64.331,64.2378,64.3243,14963.469595691,0
+DIM.US,D,20210428,000000,64.1902,64.4049,64.1902,64.3806,7704.1174476785,0
+DIM.US,D,20210429,000000,64.6953,64.6953,64.2097,64.5302,2390.6134857022,0
+DIM.US,D,20210430,000000,64.3398,64.3398,63.7269,63.824,13487.095892635,0
+DIM.US,D,20210503,000000,64.4097,64.6118,64.4097,64.5748,3822.716568653,0
+DIM.US,D,20210504,000000,64.1048,64.1747,63.5812,63.8998,4422.9438133405,0
+DIM.US,D,20210505,000000,64.5282,64.6312,64.505,64.538,2705.6555729653,0
+DIM.US,D,20210506,000000,64.5185,65.0993,64.5185,65.0993,2284.5699073097,0
+DIM.US,D,20210507,000000,65.3888,65.8492,65.3888,65.8104,2880.6789547781,0
+DIM.US,D,20210510,000000,65.9599,66.0347,65.5578,65.5578,3120.5639427922,0
+DIM.US,D,20210511,000000,64.5321,64.8128,64.5321,64.8128,2376.1997954353,0
+DIM.US,D,20210512,000000,64.1144,64.1708,63.4355,63.4452,8729.5485552407,0
+DIM.US,D,20210513,000000,63.5336,64.0027,63.5336,63.9668,4816.231647767,0
+DIM.US,D,20210514,000000,64.5098,64.941,64.5098,64.941,3134.9776330591,0
+DIM.US,D,20210517,000000,64.5836,64.7614,64.5836,64.74,13725.951331345,0
+DIM.US,D,20210518,000000,65.3413,65.3413,65.0158,65.0158,3300.7350711289,0
+DIM.US,D,20210519,000000,64.3214,64.5836,64.2893,64.4515,10655.835304487,0
+DIM.US,D,20210520,000000,64.9964,65.1722,64.91,65.1459,6481.0128735984,0
+DIM.US,D,20210521,000000,65.2305,65.2674,65.0187,65.1256,1595.801422411,0
+DIM.US,D,20210524,000000,65.5287,65.5762,65.5005,65.5005,1097.4995588969,0
+DIM.US,D,20210525,000000,65.6511,65.6511,65.4083,65.4083,2967.1610963797,0
+DIM.US,D,20210526,000000,65.38,65.3985,65.3228,65.3228,3217.3415774416,0
+DIM.US,D,20210527,000000,65.5491,65.6802,65.4364,65.6802,1925.2571999411,0
+DIM.US,D,20210528,000000,65.754,65.8483,65.7258,65.7258,2076.6009477439,0
+DIM.US,D,20210601,000000,66.027,66.027,65.8414,65.8414,7270.6771903656,0
+DIM.US,D,20210602,000000,66.3077,66.3077,66.2037,66.2271,1174.7157567555,0
+DIM.US,D,20210603,000000,65.7219,65.788,65.7103,65.788,1801.7112833673,0
+DIM.US,D,20210604,000000,66.327,66.5398,66.327,66.4756,3888.607724159,0
+DIM.US,D,20210607,000000,66.7001,66.7389,66.636,66.7389,4207.7680086412,0
+DIM.US,D,20210608,000000,66.7098,66.7856,66.6893,66.7534,2852.881123549,0
+DIM.US,D,20210609,000000,66.5505,66.6068,66.4009,66.4009,4895.5069442351,0
+DIM.US,D,20210610,000000,66.6545,66.7098,66.531,66.531,2472.9774300847,0
+DIM.US,D,20210611,000000,66.5874,66.7477,66.4388,66.7477,21486.693990786,0
+DIM.US,D,20210614,000000,66.6622,66.8234,66.6622,66.8234,1256.0501518332,0
+DIM.US,D,20210615,000000,66.636,66.6651,66.6185,66.6651,1775.9725507478,0
+DIM.US,D,20210616,000000,66.8603,66.8603,66.2747,66.2747,1959.2323269988,0
+DIM.US,D,20210617,000000,65.6899,65.8754,65.3985,65.7171,4746.2222950418,0
+DIM.US,D,20210618,000000,64.5467,64.5943,64.4097,64.4389,2103.3692296682,0
+DIM.US,D,20210621,000000,64.9275,65.1926,64.9275,65.1887,1490.7873933233,0
+DIM.US,D,20210622,000000,65.1081,65.3898,65.1081,65.2587,2300.0131468814,0
+DIM.US,D,20210623,000000,65.0897,65.0897,64.7798,64.7798,4796.6702109761,0
+DIM.US,D,20210624,000000,65.2383,65.3082,65.1616,65.2645,3527.2359181808,0
+DIM.US,D,20210625,000000,65.4559,65.4559,65.247,65.3956,4369.4072494919,0
+DIM.US,D,20210628,000000,65.2945,65.2945,64.9041,64.9041,23327.528147735,0
+DIM.US,D,20210629,000000,65.0177,65.0372,64.8478,64.9041,8643.0664136391,0
+DIM.US,D,20210630,000000,64.4758,64.6564,64.3049,64.571,8440.2452005972,0
+DIM.US,D,20210701,000000,64.5243,64.6234,64.3991,64.6234,9064.1520792947,0
+DIM.US,D,20210702,000000,64.8516,65.0187,64.8516,65.0187,1798.6226354529,0
+DIM.US,D,20210706,000000,65.1333,65.1333,64.6312,64.8099,1750.2338181282,0
+DIM.US,D,20210707,000000,64.9711,64.9945,64.9469,64.9469,1113.9723477734,0
+DIM.US,D,20210708,000000,64.0281,64.2378,63.962,64.0989,2941.4223637602,0
+DIM.US,D,20210709,000000,65.0761,65.2324,65.0761,65.2324,791.72341537683,0
+DIM.US,D,20210712,000000,65.313,65.5219,65.313,65.5044,1694.63815567,0
+DIM.US,D,20210713,000000,65.4471,65.5034,65.2188,65.2314,1748.1747195187,0
+DIM.US,D,20210714,000000,65.5996,65.5996,65.4083,65.4529,5351.5972862533,0
+DIM.US,D,20210715,000000,65.0761,65.0761,64.8138,65.009,8684.2483858304,0
+DIM.US,D,20210716,000000,64.8294,64.8294,64.5913,64.5913,20012.379386339,0
+DIM.US,D,20210719,000000,63.7338,63.7338,63.2093,63.3326,3023.7863081427,0
+DIM.US,D,20210720,000000,63.7813,63.9813,63.7813,63.9484,2944.5110116745,0
+DIM.US,D,20210721,000000,64.2757,64.8381,64.2757,64.8381,4027.5968803045,0
+DIM.US,D,20210722,000000,64.9615,65.0566,64.9527,64.9964,1584.4763800584,0
+DIM.US,D,20210723,000000,65.3033,65.38,65.3033,65.3159,1242.666010871,0
+DIM.US,D,20210726,000000,65.3946,65.4742,65.3606,65.4742,1911.8730589789,0
+DIM.US,D,20210727,000000,65.2752,65.3354,65.0275,65.3354,3025.8454067523,0
+DIM.US,D,20210728,000000,65.2849,65.4956,65.2849,65.4956,726.86180917561,0
+DIM.US,D,20210729,000000,65.7423,65.7657,65.6462,65.6617,5418.517991064,0
+DIM.US,D,20210730,000000,65.5996,65.5996,65.3995,65.4219,1627.7174508593,0
+DIM.US,D,20210802,000000,66.1076,66.1445,65.82,65.82,860.70321879718,0
+DIM.US,D,20210803,000000,66.1125,66.2902,65.9696,66.2902,13632.262344609,0
+DIM.US,D,20210804,000000,66.3795,66.3795,65.9794,65.9794,4169.6746843643,0
+DIM.US,D,20210805,000000,66.2941,66.3125,66.2513,66.2513,1455.7827169608,0
+DIM.US,D,20210806,000000,66.0366,66.0366,65.7899,65.8676,2006.5915950188,0
+DIM.US,D,20210809,000000,65.9502,65.9502,65.8404,65.8404,2313.3972878436,0
+DIM.US,D,20210810,000000,66.0172,66.0172,65.9706,65.9706,1260.1683490523,0
+DIM.US,D,20210811,000000,66.5641,66.6641,66.5039,66.6641,3934.9374428742,0
+DIM.US,D,20210812,000000,66.6738,66.6738,66.5602,66.6156,1822.3022694629,0
+DIM.US,D,20210813,000000,66.7699,66.9225,66.7699,66.872,1484.6100974947,0
+DIM.US,D,20210816,000000,66.637,66.737,66.5096,66.737,2589.316501525,0
+DIM.US,D,20210817,000000,65.8754,65.9318,65.6812,65.8939,7786.4813920611,0
+DIM.US,D,20210818,000000,66.0842,66.2717,65.9784,65.9784,2082.7782435726,0
+DIM.US,D,20210819,000000,65.1431,65.4005,65.1237,65.2936,2202.2059629272,0
+DIM.US,D,20210820,000000,64.9993,65.4441,64.9993,65.4441,531.24744126716,0
+DIM.US,D,20210823,000000,65.8851,65.9891,65.8667,65.9171,1560.7967460485,0
+DIM.US,D,20210824,000000,65.9269,66.1416,65.9269,66.0736,11869.673934824,0
+DIM.US,D,20210825,000000,65.9415,66.0347,65.9415,66.0347,350.04676362565,0
+DIM.US,D,20210826,000000,65.8182,65.8375,65.6608,65.6608,813.34395077724,0
+DIM.US,D,20210827,000000,66.2853,66.3028,66.2853,66.3028,311.95343934874,0
+DIM.US,D,20210830,000000,66.5301,66.5301,66.467,66.4776,8630.7118219817,0
+DIM.US,D,20210831,000000,66.3135,66.3135,66.2873,66.2873,1225.1636726898,0
+DIM.US,D,20210901,000000,66.8749,66.9429,66.8341,66.8341,1273.5524900145,0
+DIM.US,D,20210902,000000,67.1993,67.3693,67.1731,67.2042,1744.0565222995,0
+DIM.US,D,20210903,000000,67.5509,67.5985,67.5509,67.583,2033.3598769431,0
+DIM.US,D,20210907,000000,67.4082,67.4548,67.3634,67.3634,1726.5541841183,0
+DIM.US,D,20210908,000000,67.0322,67.0847,67.0011,67.0011,9847.6391002332,0
+DIM.US,D,20210909,000000,67.0469,67.2372,67.0176,67.0992,4570.1693639242,0
+DIM.US,D,20210910,000000,67.379,67.379,66.7166,66.7166,1124.2678408212,0
+DIM.US,D,20210913,000000,67.3217,67.3411,67.1595,67.3227,2253.6834281663,0
+DIM.US,D,20210914,000000,67.3887,67.4742,67.1595,67.1595,2266.0380198237,0
+DIM.US,D,20210915,000000,67.1595,67.3528,66.9983,67.3528,2994.9589276088,0
+DIM.US,D,20210916,000000,67.0652,67.1945,66.8943,67.1945,1783.1793958812,0
+DIM.US,D,20210917,000000,66.7418,66.7418,66.3329,66.4756,3114.3866469635,0
+DIM.US,D,20210920,000000,65.0566,65.2169,64.7468,65.2169,846.28952853024,0
+DIM.US,D,20210921,000000,65.922,66.0182,65.8609,65.8609,2409.1453731883,0
+DIM.US,D,20210922,000000,66.1513,66.531,66.1416,66.1707,1945.8481860367,0
+DIM.US,D,20210923,000000,67.008,67.0652,67.008,67.0148,2646.9712625927,0
+DIM.US,D,20210924,000000,66.1892,66.3252,66.1794,66.3252,15623.410700056,0
+DIM.US,D,20210927,000000,66.2037,66.3048,66.1892,66.2163,3366.6262266349,0
+DIM.US,D,20210928,000000,65.013,65.0712,64.6856,64.6856,18670.876642209,0
+DIM.US,D,20210929,000000,65.1003,65.1003,64.5603,64.5603,7404.5185999872,0
+DIM.US,D,20210930,000000,64.6564,64.704,64.3194,64.4738,12526.526391274,0
+DIM.US,D,20211001,000000,64.3971,64.7079,64.3389,64.4836,5575.0094853908,0
+DIM.US,D,20211004,000000,64.5418,64.5418,63.9532,64.198,2294.8654003575,0
+DIM.US,D,20211005,000000,64.2903,64.7914,64.2903,64.6302,4666.9469985737,0
+DIM.US,D,20211006,000000,63.6832,64.3088,63.6036,64.3088,1322.970856644,0
+DIM.US,D,20211007,000000,64.3096,64.6856,64.3096,64.4545,5566.7730909525,0
+DIM.US,D,20211008,000000,64.3961,64.4252,64.232,64.265,14109.973222027,0
+DIM.US,D,20211011,000000,64.3204,64.3204,64.0319,64.0319,647.58651270744,0
+DIM.US,D,20211012,000000,64.2329,64.3194,64.0639,64.1067,5867.4014879487,0
+DIM.US,D,20211013,000000,64.6137,64.8779,64.6137,64.8168,6308.0485903951,0
+DIM.US,D,20211014,000000,65.1314,65.3208,65.1314,65.3208,4925.3638740738,0
+DIM.US,D,20211015,000000,65.5432,65.7171,65.5335,65.7171,2395.7612322261,0
+DIM.US,D,20211018,000000,65.2927,65.4276,65.2732,65.3888,4015.2422886471,0
+DIM.US,D,20211019,000000,65.5821,65.7744,65.5821,65.6948,3545.7678056668,0
+DIM.US,D,20211020,000000,65.7268,65.8929,65.6006,65.8483,2932.1564200172,0
+DIM.US,D,20211021,000000,65.5044,65.5723,65.5044,65.5685,1969.5278200466,0
+DIM.US,D,20211022,000000,65.9085,65.9085,65.7647,65.8278,1699.7859021939,0
+DIM.US,D,20211025,000000,65.9619,65.9861,65.8521,65.8803,1886.1343263594,0
+DIM.US,D,20211026,000000,65.8618,65.8618,65.7365,65.7695,1705.9631980226,0
+DIM.US,D,20211027,000000,65.8998,65.957,65.6627,65.6627,4594.878547239,0
+DIM.US,D,20211028,000000,65.9279,66.1794,65.9279,66.1794,1300.3207719388,0
+DIM.US,D,20211029,000000,65.6102,65.6102,65.418,65.5908,7319.0660076903,0
+DIM.US,D,20211101,000000,66.0152,66.1532,66.0152,66.1532,1294.1434761101,0
+DIM.US,D,20211102,000000,65.8162,65.8618,65.7647,65.7938,2597.5528959632,0
+DIM.US,D,20211103,000000,65.7171,66.2902,65.7171,66.2902,634.20237174529,0
+DIM.US,D,20211104,000000,66.2076,66.3815,66.0172,66.3815,25532.822758577,0
+DIM.US,D,20211105,000000,66.1406,66.362,66.1115,66.362,5997.1247003511,0
+DIM.US,D,20211108,000000,66.2766,66.3912,66.2562,66.3912,3290.4395780811,0
+DIM.US,D,20211109,000000,66.1697,66.1892,65.8813,66.1601,11589.636523923,0
+DIM.US,D,20211110,000000,65.7842,65.7842,65.2257,65.2819,1333.2663496918,0
+DIM.US,D,20211111,000000,65.3888,65.5054,65.3305,65.3548,1521.6738724668,0
+DIM.US,D,20211112,000000,65.5044,65.7123,65.5044,65.7123,636.26147035485,0
+DIM.US,D,20211115,000000,65.8133,65.8133,65.4199,65.4199,773.19152789076,0
+DIM.US,D,20211116,000000,65.3879,65.3888,65.2276,65.2353,2806.5514048339,0
+DIM.US,D,20211117,000000,65.0906,65.0906,64.975,65.0887,1960.2618763036,0
+DIM.US,D,20211118,000000,64.9654,65.0421,64.9507,65.0051,2890.9744478259,0
+DIM.US,D,20211119,000000,64.6564,64.6564,64.4545,64.4651,2379.2884433496,0
+DIM.US,D,20211122,000000,64.4545,64.6507,64.3096,64.3096,3835.0711603104,0
+DIM.US,D,20211123,000000,64.2903,64.3583,64.0834,64.3155,4040.9810212666,0
+DIM.US,D,20211124,000000,63.8279,64.0135,63.8279,64.0135,623.90687869747,0
+DIM.US,D,20211126,000000,63.0664,63.0664,62.4788,62.4846,2528.5730925429,0
+DIM.US,D,20211129,000000,63.0567,63.0858,62.5662,62.8936,3930.819245655,0
+DIM.US,D,20211130,000000,62.5662,62.5662,61.8426,62.2845,4538.253335476,0
+DIM.US,D,20211201,000000,63.1247,63.1247,61.9067,61.9067,909.0920361219,0
+DIM.US,D,20211202,000000,62.4215,62.8692,62.4215,62.7867,3577.6838341151,0
+DIM.US,D,20211203,000000,63.1635,63.1635,62.4127,62.7644,7139.9244286584,0
+DIM.US,D,20211206,000000,63.0858,63.4617,63.0858,63.3569,1406.3643503313,0
+DIM.US,D,20211207,000000,64.1067,64.4136,64.1067,64.3981,1747.1451702139,0
+DIM.US,D,20211208,000000,64.2805,64.5312,64.2805,64.5312,2993.9293783041,0
+DIM.US,D,20211209,000000,64.1747,64.1747,63.9843,64.0387,3258.5235496328,0
+DIM.US,D,20211210,000000,64.2427,64.3281,64.0688,64.2349,5985.7996579985,0
+DIM.US,D,20211213,000000,63.9347,63.9347,63.5968,63.5977,17688.686605447,0
+DIM.US,D,20211214,000000,63.5482,63.6239,63.2209,63.3937,6661.1840019351,0
+DIM.US,D,20211215,000000,63.4326,64.1553,63.4326,64.1484,4718.4244638127,0
+DIM.US,D,20211216,000000,64.2805,64.2805,64.1455,64.2029,2198.0877657081,0
+DIM.US,D,20211217,000000,63.722,64.0018,63.5482,63.5647,3536.5018619238,0
+DIM.US,D,20211220,000000,62.9994,63.3461,62.98,63.25,7908.99775933,0
+DIM.US,D,20211221,000000,63.5773,63.9513,63.5773,63.9377,3925.6714991311,0
+DIM.US,D,20211222,000000,63.8765,64.4039,63.8765,64.4039,2971.2792935989,0
+DIM.US,D,20211223,000000,64.6186,64.8974,64.6186,64.772,3642.5454403163,0
+DIM.US,D,20211227,000000,65.0731,65.2383,64.8983,65.1664,15545.164952893,0
+DIM.US,D,20211228,000000,65.1897,65.485,65.1897,65.3082,3705.3479479079,0
+DIM.US,D,20211229,000000,65.3635,65.4607,65.3635,65.4315,1432.1030829508,0
+DIM.US,D,20211230,000000,65.4704,65.4899,65.1878,65.1878,9884.7028752054,0
+DIM.US,D,20211231,000000,65.2285,65.4559,65.1314,65.1799,9606.7245629144,0
+DIM.US,D,20220103,000000,65.5675,65.5675,65.3053,65.4286,10534.348486523,0
+DIM.US,D,20220104,000000,66.0036,66.0522,65.9163,65.9356,2930.0973214076,0
+DIM.US,D,20220105,000000,66.2562,66.4116,65.6773,65.6773,7890.465871844,0
+DIM.US,D,20220106,000000,65.6647,65.7036,65.383,65.451,6498.5152117796,0
+DIM.US,D,20220107,000000,65.5481,65.7909,65.383,65.7375,3723.879835394,0
+DIM.US,D,20220110,000000,65.2092,65.2383,64.8789,65.2285,7445.7005721784,0
+DIM.US,D,20220111,000000,65.452,66.1086,65.4345,66.0327,4736.9563512988,0
+DIM.US,D,20220112,000000,66.4796,66.6826,66.4504,66.5951,28759.430279761,0
+DIM.US,D,20220113,000000,67.0225,67.0322,66.3048,66.3087,2981.5747866467,0
+DIM.US,D,20220114,000000,66.3144,66.4408,66.0182,66.3465,2686.0941361744,0
+DIM.US,D,20220118,000000,65.6647,65.6647,65.3635,65.4315,5366.0109765202,0
+DIM.US,D,20220119,000000,65.8589,65.9114,65.5287,65.5432,5872.5492344726,0
+DIM.US,D,20220120,000000,65.5481,65.7132,64.8109,64.8691,3270.8781412902,0
+DIM.US,D,20220121,000000,64.7818,64.7914,64.1028,64.1358,4278.8069106711,0
+DIM.US,D,20220124,000000,63.1238,63.8026,62.406,63.6958,10297.552146423,0
+DIM.US,D,20220125,000000,62.8324,63.521,62.5419,63.1625,13433.559328786,0
+DIM.US,D,20220126,000000,63.8901,63.8901,62.8226,62.8615,2899.2108422642,0
+DIM.US,D,20220127,000000,62.7838,62.7838,62.4642,62.5701,2634.6166709354,0
+DIM.US,D,20220128,000000,62.3768,62.709,62.1631,62.709,3755.7958638422,0
+DIM.US,D,20220131,000000,62.9974,63.8532,62.9974,63.8532,8732.6372031551,0
+DIM.US,D,20220201,000000,63.9386,64.231,63.7298,64.231,5955.9427281599,0
+DIM.US,D,20220202,000000,64.8789,64.8789,64.5272,64.738,3539.5905098381,0
+DIM.US,D,20220203,000000,64.6458,64.6554,64.1679,64.1679,3252.3462538042,0
+DIM.US,D,20220204,000000,64.0153,64.3748,63.8794,64.1125,4810.0543519383,0
+DIM.US,D,20220207,000000,64.1999,64.4126,64.1427,64.1427,2062.187257477,0
+DIM.US,D,20220208,000000,64.0834,64.5787,64.0834,64.5398,5285.7061307472,0
+DIM.US,D,20220209,000000,65.2762,65.4005,65.2606,65.4005,1226.1932219945,0
+DIM.US,D,20220210,000000,64.6554,65.5092,64.5982,64.6448,2698.4487278318,0
+DIM.US,D,20220211,000000,64.7332,64.7332,63.7735,63.8435,2511.0707543616,0
+DIM.US,D,20220214,000000,63.7541,63.7541,63.316,63.6599,1658.6039300027,0
+DIM.US,D,20220215,000000,64.3942,64.7574,64.365,64.7574,4326.1661786911,0
+DIM.US,D,20220216,000000,64.5398,65.0177,64.5398,65.0177,1688.4608598413,0
+DIM.US,D,20220217,000000,64.5884,64.5884,64.0173,64.0717,2567.6959661246,0
+DIM.US,D,20220218,000000,64.1378,64.1378,63.8319,63.9182,3622.9840035254,0
+DIM.US,D,20220222,000000,63.521,63.521,62.8906,63.25,4201.5907128125,0
+DIM.US,D,20220223,000000,63.5987,63.5987,62.5973,62.5973,6208.1823078313,0
+DIM.US,D,20220224,000000,60.6605,61.8921,60.5634,61.8756,5646.0483874207,0
+DIM.US,D,20220225,000000,62.3185,63.1723,62.3185,63.0829,3201.8983378699,0
+DIM.US,D,20220228,000000,62.1631,62.6974,62.1631,62.2661,3898.9032172068,0
+DIM.US,D,20220301,000000,62.1155,62.1155,60.9694,61.154,7591.8965734574,0
+DIM.US,D,20220302,000000,61.4657,61.728,61.4463,61.728,3628.1317500493,0
+DIM.US,D,20220303,000000,61.4172,61.4172,60.5546,60.646,4364.259502968,0
+DIM.US,D,20220304,000000,59.3123,59.4192,59.0792,59.4047,6182.4435752118,0
+DIM.US,D,20220307,000000,59.0122,59.0122,57.5572,57.5961,9520.2424213128,0
+DIM.US,D,20220308,000000,57.8865,58.9928,57.6252,58.0283,7049.3240898376,0
+DIM.US,D,20220309,000000,59.4969,60.3012,59.4289,59.9184,5795.333036614,0
+DIM.US,D,20220310,000000,59.6037,59.7776,59.4299,59.5386,5001.5505226276,0
+DIM.US,D,20220311,000000,60.3497,60.3497,59.1861,59.2094,3986.4149081132,0
+DIM.US,D,20220314,000000,60.2147,60.2536,59.7387,59.7728,1530.9398162098,0
+DIM.US,D,20220315,000000,60.001,60.2245,59.6513,60.1671,7337.5978951764,0
+DIM.US,D,20220316,000000,61.0966,61.865,61.0966,61.865,2710.8033194892,0
+DIM.US,D,20220317,000000,61.6299,62.3185,61.6299,62.0864,3858.7507943204,0
+DIM.US,D,20220318,000000,61.8271,62.8324,61.8271,62.8197,7292.297725766,0
+DIM.US,D,20220321,000000,62.811,62.811,62.3768,62.4642,1977.7642144849,0
+DIM.US,D,20220322,000000,62.9489,63.1432,62.9227,63.0975,4537.2237861712,0
+DIM.US,D,20220323,000000,62.27,62.4448,62.0961,62.0961,5544.1230062474,0
+DIM.US,D,20220324,000000,62.3088,62.4536,62.2214,62.4536,18645.13790959,0
+DIM.US,D,20220325,000000,62.5419,62.7847,62.4642,62.7553,7263.4703452321,0
+DIM.US,D,20220328,000000,62.2894,62.5546,62.1631,62.5546,3640.4863417067,0
+DIM.US,D,20220329,000000,63.7172,63.7172,63.2606,63.455,24033.798970815,0
+DIM.US,D,20220330,000000,63.5423,63.7075,63.3092,63.3481,4175.851980193,0
+DIM.US,D,20220331,000000,62.9207,63.0858,62.3768,62.3783,30575.555253395,0
+DIM.US,D,20220401,000000,62.8333,62.8908,62.5613,62.8908,5083.9144670101,0
+DIM.US,D,20220404,000000,62.9498,63.2413,62.9498,63.1171,6815.6163976523,0
+DIM.US,D,20220405,000000,62.775,62.775,62.2409,62.3185,4548.5488285238,0
+DIM.US,D,20220406,000000,61.3763,61.7746,61.3569,61.5683,14008.047840855,0
+DIM.US,D,20220407,000000,61.6484,61.7844,61.3083,61.5804,6288.4871536042,0
+DIM.US,D,20220408,000000,61.4638,61.8231,61.4638,61.6639,2314.4268371484,0
+DIM.US,D,20220411,000000,61.6775,61.6775,61.1935,61.1935,6493.3674652557,0
+DIM.US,D,20220412,000000,61.3569,61.3861,60.8227,60.83,8135.4986063819,0
+DIM.US,D,20220413,000000,60.9198,61.5257,60.9198,61.4832,3505.6153827804,0
+DIM.US,D,20220414,000000,61.8232,61.8232,61.3569,61.4061,7293.3272750708,0
+DIM.US,D,20220418,000000,61.1141,61.4249,60.9491,61.0753,12232.075290106,0
+DIM.US,D,20220419,000000,61.0655,61.461,61.0655,61.461,8135.4986063819,0
+DIM.US,D,20220420,000000,61.9883,62.0951,61.8426,61.9404,3949.3511331411,0
+DIM.US,D,20220421,000000,62.5322,62.5322,61.2987,61.3667,11509.331678151,0
+DIM.US,D,20220422,000000,61.3667,61.3667,60.5605,60.5605,20559.070067178,0
+DIM.US,D,20220425,000000,59.9485,60.2886,59.6443,60.2886,12794.209210517,0
+DIM.US,D,20220426,000000,59.7155,59.7155,58.6762,58.6914,3929.7896963503,0
+DIM.US,D,20220427,000000,58.9481,59.3357,58.783,58.9953,8821.1784433663,0
+DIM.US,D,20220428,000000,59.424,59.7641,59.0355,59.6957,6407.9148729589,0
+DIM.US,D,20220429,000000,59.8903,60.1525,58.7636,58.7636,22759.216931496,0
+DIM.US,D,20220502,000000,58.919,59.0161,58.2488,58.8117,8579.2343567427,0
+DIM.US,D,20220503,000000,59.2435,59.5017,59.2435,59.4532,4103.7835288583,0
+DIM.US,D,20220504,000000,59.3755,60.347,58.9384,60.347,4749.3109429562,0
+DIM.US,D,20220505,000000,59.6183,59.6183,58.2002,58.375,11702.886947449,0
+DIM.US,D,20220506,000000,58.3362,58.3362,57.8613,58.0775,4261.3045724898,0
+DIM.US,D,20220509,000000,57.2678,57.2678,56.7765,56.7765,6229.8028432317,0
+DIM.US,D,20220510,000000,57.6272,57.6272,56.7239,57.0481,10021.632932741,0
+DIM.US,D,20220511,000000,57.3358,57.8358,56.6655,56.6655,12815.829745917,0
+DIM.US,D,20220512,000000,56.753,56.9454,56.4227,56.6979,8928.2515710635,0
+DIM.US,D,20220513,000000,57.4329,57.9574,57.3455,57.9084,3377.9512689875,0
+DIM.US,D,20220516,000000,57.9865,58.2439,57.87,58.1395,1977.7642144849,0
+DIM.US,D,20220517,000000,59.0355,59.2201,58.9384,59.1609,9841.4618044045,0
+DIM.US,D,20220518,000000,58.7927,58.8132,57.9283,57.9387,10342.852315833,0
+DIM.US,D,20220519,000000,58.2391,58.8899,58.2391,58.579,7274.7953875847,0
+DIM.US,D,20220520,000000,59.2298,59.2298,58.4513,58.9058,3920.5237526072,0
+DIM.US,D,20220523,000000,59.9145,59.9943,59.7348,59.877,1944.8186367319,0
+DIM.US,D,20220524,000000,59.6669,59.7641,59.4824,59.7348,3820.6574700434,0
+DIM.US,D,20220525,000000,59.6183,60.036,59.5844,59.8708,5854.0173469865,0
+DIM.US,D,20220526,000000,60.0942,60.4799,60.0942,60.4799,3045.4068435431,0
+DIM.US,D,20220527,000000,60.6674,60.9587,60.6674,60.9587,14952.144553339,0
+DIM.US,D,20220531,000000,60.4925,60.5799,60.3371,60.3759,4750.340492261,0
+DIM.US,D,20220601,000000,60.6285,60.6285,59.6865,59.8792,6587.0564519908,0
+DIM.US,D,20220602,000000,60.2011,60.9587,60.2011,60.9553,2355.6088093396,0
+DIM.US,D,20220603,000000,60.3177,60.3662,60.0263,60.165,3706.3774972127,0
+DIM.US,D,20220606,000000,60.6479,60.7159,60.2108,60.3662,3925.6714991311,0
+DIM.US,D,20220607,000000,59.8514,60.4634,59.8514,60.4455,11509.331678151,0
+DIM.US,D,20220608,000000,59.8514,59.9971,59.5989,59.6183,24233.531535942,0
+DIM.US,D,20220609,000000,59.2589,59.4047,58.5278,58.5278,7009.1716669512,0
+DIM.US,D,20220610,000000,57.666,57.666,57.0638,57.258,8234.3353396409,0
+DIM.US,D,20220613,000000,56.0439,56.1508,55.5486,55.5486,3679.6092152884,0
+DIM.US,D,20220614,000000,55.6943,55.7623,54.9076,55.1989,26612.819979292,0
+DIM.US,D,20220615,000000,55.8011,56.4616,55.364,56.2599,12051.90416177,0
+DIM.US,D,20220616,000000,55.092,55.4903,54.8104,55.2045,10566.264514971,0
+DIM.US,D,20220617,000000,55.1212,55.2076,54.7424,54.9475,3858.7507943204,0
+DIM.US,D,20220621,000000,55.4708,55.4903,55.228,55.2864,7982.0957599695,0
+DIM.US,D,20220622,000000,54.5675,55.1698,54.5675,54.9154,4497.0713632848,0
+DIM.US,D,20220623,000000,54.5579,54.6064,54.111,54.5773,3284.2622822524,0
+DIM.US,D,20220624,000000,55.114,55.8037,55.114,55.8037,18390.43466801,0
+DIM.US,D,20220627,000000,55.7004,55.9787,55.6082,55.6082,4257.7996342808,0
+DIM.US,D,20220628,000000,56.3067,56.4558,55.4221,55.4221,67812.904288704,0
+DIM.US,D,20220629,000000,55.5513,55.5513,55.0554,55.0554,18793.879293092,0
+DIM.US,D,20220630,000000,54.2692,55.0047,54.1797,54.9947,52295.88071604,0
+DIM.US,D,20220701,000000,54.3288,54.9749,54.2725,54.9597,20165.188579842,0
+DIM.US,D,20220705,000000,53.2553,53.802,53.1261,53.802,9753.0977444986,0
+DIM.US,D,20220706,000000,53.4541,53.5635,53.1659,53.4643,6954.1377769728,0
+DIM.US,D,20220707,000000,53.9511,54.2592,53.9511,54.2331,5913.8341801282,0
+DIM.US,D,20220708,000000,54.2837,54.7065,54.2837,54.5077,17697.234302221,0
+DIM.US,D,20220711,000000,53.8915,53.9014,53.4939,53.4939,17178.088600121,0
+DIM.US,D,20220712,000000,53.5933,54.0604,53.5933,53.7122,14613.549075598,0
+DIM.US,D,20220713,000000,53.1758,53.6976,53.0367,53.6484,9811.4513311688,0
+DIM.US,D,20220714,000000,52.4801,52.7435,52.1521,52.7381,13741.26356451,0
+DIM.US,D,20220715,000000,53.3547,53.3547,53.0865,53.2454,13956.568177397,0
+DIM.US,D,20220718,000000,54.0246,54.1101,53.5734,53.6024,3818.1355416105,0
+DIM.US,D,20220719,000000,54.7562,54.9051,54.7313,54.8441,13083.276569988,0
+DIM.US,D,20220720,000000,54.8059,54.8208,54.258,54.4727,10006.634017617,0
+DIM.US,D,20220721,000000,54.4083,55.0842,54.4083,55.0544,6431.9737859067,0
+DIM.US,D,20220722,000000,55.442,55.442,54.8942,54.9511,8338.5263159072,0
+DIM.US,D,20220725,000000,55.442,55.4917,55.2333,55.3679,6577.8577525822,0
+DIM.US,D,20220726,000000,54.9252,54.9252,54.6342,54.6568,16795.771997799,0
+DIM.US,D,20220727,000000,55.0444,55.6979,54.8852,55.6979,3723.5624873519,0
+DIM.US,D,20220728,000000,55.7303,56.0737,55.5315,56.0737,4588.8053241859,0
+DIM.US,D,20220729,000000,56.3822,56.7785,56.3171,56.7785,2803.9904491353,0
+DIM.US,D,20220801,000000,56.7639,57.0557,56.7143,56.8269,4158.1960984127,0
+DIM.US,D,20220802,000000,56.3515,56.595,56.0134,56.0134,2926.7342004071,0
+DIM.US,D,20220803,000000,56.1079,56.3167,55.8892,56.2992,4687.4027637321,0
+DIM.US,D,20220804,000000,56.267,56.473,56.2204,56.473,12321.661654309,0
+DIM.US,D,20220805,000000,55.7303,56.0881,55.7303,56.0052,2347.2227189927,0
+DIM.US,D,20220808,000000,56.4757,56.6646,56.1378,56.2087,13437.422475296,0
+DIM.US,D,20220809,000000,56.267,56.2869,55.9689,56.001,9357.7018899919,0
+DIM.US,D,20220810,000000,57.4299,57.712,57.4299,57.593,11145.535054008,0
+DIM.US,D,20220811,000000,58.0064,58.0064,57.5685,57.5685,3642.068685278,0
+DIM.US,D,20220812,000000,57.7678,57.9011,57.5889,57.9011,3553.5322089508,0
+DIM.US,D,20220815,000000,57.6585,57.6585,57.241,57.4011,7866.6671409361,0
+DIM.US,D,20220816,000000,56.9926,57.4299,56.9926,57.3106,7755.9965455271,0
+DIM.US,D,20220817,000000,56.754,57.092,56.6049,56.8796,4325.2080878481,0
+DIM.US,D,20220818,000000,56.9627,56.9627,56.6298,56.7031,2939.8134525918,0
+DIM.US,D,20220819,000000,56.2073,56.2173,55.9887,56.0041,3293.9593579006,0
+DIM.US,D,20220822,000000,55.3724,55.3724,55.0246,55.0432,3183.2887624916,0
+DIM.US,D,20220823,000000,55.1239,55.7054,55.1239,55.2759,10546.907742478,0
+DIM.US,D,20220824,000000,55.1836,55.4867,55.1339,55.3793,5426.8835603286,0
+DIM.US,D,20220825,000000,55.4718,55.8553,55.3923,55.8553,3267.8008535312,0
+DIM.US,D,20220826,000000,55.8793,55.8793,54.4779,54.4878,9568.9821175909,0
+DIM.US,D,20220829,000000,54.4779,54.6767,54.3687,54.5109,10355.749441317,0
+DIM.US,D,20220830,000000,54.9649,54.9749,54.1897,54.2433,20314.090835483,0
+DIM.US,D,20220831,000000,54.2095,54.2095,53.8219,53.8418,16804.826864696,0
+DIM.US,D,20220901,000000,53.2752,53.2752,52.7584,53.146,13057.118065618,0
+DIM.US,D,20220902,000000,53.4939,53.802,52.7285,52.7584,10529.804105005,0
+DIM.US,D,20220906,000000,52.9472,52.9472,52.4403,52.4602,5664.322292297,0
+DIM.US,D,20220907,000000,52.1918,52.9145,52.1918,52.9145,7636.271083221,0
+DIM.US,D,20220908,000000,52.4304,52.8697,52.2515,52.8697,11509.741922536,0
+DIM.US,D,20220909,000000,53.8616,54.1798,53.8616,54.1451,7828.4354807039,0
+DIM.US,D,20220912,000000,54.7661,54.9649,54.7661,54.7724,5239.7496444552,0
+DIM.US,D,20220913,000000,53.7722,54.0207,52.9472,52.9472,7738.8929080548,0
+DIM.US,D,20220914,000000,53.1758,53.315,52.9651,53.1461,6149.2607194528,0
+DIM.US,D,20220915,000000,52.8776,52.977,52.698,52.698,8691.6661248941,0
+DIM.US,D,20220916,000000,52.3012,52.6074,52.3012,52.6074,8579.9894331632,0
+DIM.US,D,20220919,000000,51.9533,52.7584,51.9533,52.687,5628.1028247086,0
+DIM.US,D,20220920,000000,51.7843,51.8141,51.3601,51.5939,6515.4797806244,0
+DIM.US,D,20220921,000000,51.6352,51.8738,50.9682,51.0389,7742.9172933424,0
+DIM.US,D,20220922,000000,51.1979,51.1979,50.7705,50.9575,3494.1725259587,0
+DIM.US,D,20220923,000000,49.6573,49.6573,48.9913,49.21,23079.849624386,0
+DIM.US,D,20220926,000000,48.52,48.61,47.86,47.95,55102,0
+DIM.US,D,20220927,000000,48.12,48.135,47.19,47.41,19099,0
+DIM.US,D,20220928,000000,47.3,48.332,47.1385,48.07,39485,0
+DIM.US,D,20220929,000000,47.56,47.56,46.92,47.49,9856,0
+DIM.US,D,20220930,000000,47.56,47.9,47.35,47.35,15276,0
+DIM.US,D,20221003,000000,48.13,48.7354,47.98,48.5938,19128,0
+DIM.US,D,20221004,000000,49.79,50.22,49.79,50.22,5220,0
+DIM.US,D,20221005,000000,49.38,49.6699,48.92,49.3762,14316,0
+DIM.US,D,20221006,000000,48.9,49.0699,48.56,48.56,11620,0
+DIM.US,D,20221007,000000,48.42,48.42,47.715,47.7939,18859,0
+DIM.US,D,20221010,000000,47.9,47.9,47.3227,47.6599,9933,0
+DIM.US,D,20221011,000000,47.47,47.83,47.18,47.23,25674,0
+DIM.US,D,20221012,000000,46.87,47,46.74,46.8289,25212,0
+DIM.US,D,20221013,000000,46.12,47.87,46.12,47.7,7285,0
+DIM.US,D,20221014,000000,48.01,48.01,47.0174,47.0174,7570,0
+DIM.US,D,20221017,000000,48.05,48.32,48.05,48.1213,38565,0
+DIM.US,D,20221018,000000,48.845,48.845,48.1143,48.4812,15301,0
+DIM.US,D,20221019,000000,48.11,48.11,47.7894,47.9022,6127,0
+DIM.US,D,20221020,000000,48.17,48.54,47.9,47.9697,8439,0
+DIM.US,D,20221021,000000,47.44,48.79,47.33,48.79,9277,0
+DIM.US,D,20221024,000000,48.32,48.7699,48.32,48.6414,3825,0
+DIM.US,D,20221025,000000,49.06,49.77,49.06,49.7563,5169,0
+DIM.US,D,20221026,000000,50.44,50.5316,50.03,50.2,5349,0
+DIM.US,D,20221027,000000,50.09,50.37,49.8927,49.8927,5157,0
+DIM.US,D,20221028,000000,49.88,50.3004,49.88,50.26,16915,0
+DIM.US,D,20221031,000000,49.75,49.87,49.62,49.79,43084,0
+DIM.US,D,20221101,000000,50.72,50.72,49.97,50.1833,6407,0
+DIM.US,D,20221102,000000,50.11,50.74,49.5774,49.5774,47069,0
+DIM.US,D,20221103,000000,48.97,49.3,48.97,49.0912,6240,0
+DIM.US,D,20221104,000000,50.47,51.0668,50.39,50.9917,8779,0
+DIM.US,D,20221107,000000,51.32,51.4299,51.0685,51.2263,5723,0
+DIM.US,D,20221108,000000,51.55,52.04,51.41,51.7765,7539,0
+DIM.US,D,20221109,000000,51.65,51.83,51.09,51.1666,13098,0
+DIM.US,D,20221110,000000,53.1,53.9854,53.1,53.9854,8466,0
+DIM.US,D,20221111,000000,54.62,55.2501,54.62,55.1249,2532,0
+DIM.US,D,20221114,000000,54.6,54.87,54.465,54.49,19818,0
+DIM.US,D,20221115,000000,55.3,55.33,54.5188,54.7684,8212,0
+DIM.US,D,20221116,000000,54.76,54.76,54.5101,54.61,9758,0
+DIM.US,D,20221117,000000,53.84,54.3561,53.84,54.3561,6019,0
+DIM.US,D,20221118,000000,54.58,54.58,54.27,54.4256,10922,0
+DIM.US,D,20221121,000000,53.945,54.07,53.9,53.94,27398,0
+DIM.US,D,20221122,000000,54.52,54.8475,54.515,54.8475,3358,0
+DIM.US,D,20221123,000000,54.96,55.495,54.96,55.4,20804,0
+DIM.US,D,20221125,000000,55.84,55.9781,55.84,55.9238,1347,0
+DIM.US,D,20221128,000000,55.65,55.65,54.98,55.0235,7561,0
+DIM.US,D,20221129,000000,55.15,55.39,55.15,55.2308,15588,0
+DIM.US,D,20221130,000000,55.51,56.181,55.06,56.09,4588,0
+DIM.US,D,20221201,000000,56.72,56.72,56.24,56.5614,10970,0
+DIM.US,D,20221202,000000,56.2365,56.65,56.1601,56.65,11013,0
+DIM.US,D,20221205,000000,56.36,56.36,55.7,55.88,3111,0
+DIM.US,D,20221206,000000,56.09,56.09,55.51,55.6435,5058,0
+DIM.US,D,20221207,000000,55.67,55.83,55.67,55.7309,3691,0
+DIM.US,D,20221208,000000,55.72,55.9712,55.63,55.8871,7677,0
+DIM.US,D,20221209,000000,56.17,56.4,56.1074,56.1074,3906,0
+DIM.US,D,20221212,000000,56.09,56.09,55.6908,56.0502,13877,0
+DIM.US,D,20221213,000000,57.64,57.64,56.755,56.8748,8461,0
+DIM.US,D,20221214,000000,56.84,57.05,56.65,56.8248,3758,0
+DIM.US,D,20221215,000000,56.37,56.37,55.47,55.5441,5471,0
+DIM.US,D,20221216,000000,55.19,55.42,54.96,55.41,33341,0
+DIM.US,D,20221219,000000,55.57,55.57,55.15,55.2604,4722,0
+DIM.US,D,20221220,000000,55.42,55.6297,55.33,55.4679,5437,0
+DIM.US,D,20221221,000000,55.98,56.25,55.85,56.084,11550,0
+DIM.US,D,20221222,000000,55.94,55.94,55.275,55.6631,4374,0
+DIM.US,D,20221223,000000,55.29,55.496,55.15,55.4771,8280,0
+DIM.US,D,20221227,000000,55.39,55.69,55.39,55.5101,5202,0
+DIM.US,D,20221228,000000,55.59,55.7,54.905,54.905,18420,0
+DIM.US,D,20221229,000000,55.64,55.89,55.54,55.8174,3490,0
+DIM.US,D,20221230,000000,55.6,55.6199,55.32,55.4753,15035,0
+DIM.US,D,20230103,000000,55.9,55.9,55.43,55.5691,8733,0
+DIM.US,D,20230104,000000,56.14,56.205,55.94,55.98,3655,0
+DIM.US,D,20230105,000000,55.59,55.61,55.4255,55.4298,8144,0
+DIM.US,D,20230106,000000,55.85,56.845,55.85,56.79,3037,0
+DIM.US,D,20230109,000000,57.24,57.5211,57.0753,57.0753,2286,0
+DIM.US,D,20230110,000000,57.06,57.1485,57.06,57.1485,1481,0
+DIM.US,D,20230111,000000,57.43,57.5116,57.28,57.5116,4070,0
+DIM.US,D,20230112,000000,58.02,58.3681,57.942,58.3458,4143,0
+DIM.US,D,20230113,000000,58.12,58.62,58.12,58.606,4925,0
+DIM.US,D,20230117,000000,58.9,58.9,58.85,58.8501,3550,0
+DIM.US,D,20230118,000000,59.52,59.5301,58.6992,58.6992,2074,0
+DIM.US,D,20230119,000000,58.54,58.83,58.5,58.73,6774,0
+DIM.US,D,20230120,000000,58.83,59.3207,58.83,59.3207,7787,0
+DIM.US,D,20230123,000000,59.17,59.55,59.17,59.5394,6112,0
+DIM.US,D,20230124,000000,59.44,59.77,59.44,59.6807,2432,0
+DIM.US,D,20230125,000000,59.53,59.9954,59.516,59.94,2264,0
+DIM.US,D,20230126,000000,60.11,60.1222,59.77,60.1222,5195,0
+DIM.US,D,20230127,000000,59.94,60.196,59.94,60.126,11569,0
+DIM.US,D,20230130,000000,59.92,60.0254,59.68,59.722,10117,0
+DIM.US,D,20230131,000000,59.6,59.9157,59.5539,59.9157,2425,0
+DIM.US,D,20230201,000000,60.09,60.91,59.9061,60.6645,8992,0
+DIM.US,D,20230202,000000,61.05,61.05,60.7625,60.7625,5106,0
+DIM.US,D,20230203,000000,60.32,60.32,59.73,59.8628,3466,0
+DIM.US,D,20230206,000000,59.2,59.24,59.025,59.18,3321,0
+DIM.US,D,20230207,000000,59,59.6979,58.81,59.6979,3278,0
+DIM.US,D,20230208,000000,59.7,59.7,59.21,59.2926,6085,0
+DIM.US,D,20230209,000000,60.02,60.02,59.19,59.2795,4578,0
+DIM.US,D,20230210,000000,58.92,58.99,58.78,58.97,9140,0
+DIM.US,D,20230213,000000,59.03,59.46,59.03,59.37,2653,0
+DIM.US,D,20230214,000000,59.16,59.52,59.0395,59.5025,2818,0
+DIM.US,D,20230215,000000,58.93,59.3,58.93,59.3,4493,0
+DIM.US,D,20230216,000000,58.86,59.3899,58.81,59.114,4236,0
+DIM.US,D,20230217,000000,58.9201,59.3625,58.9201,59.3625,2258,0
+DIM.US,D,20230221,000000,58.98,58.98,58.59,58.6746,6051,0
+DIM.US,D,20230222,000000,58.45,58.6499,58.3,58.32,6026,0
+DIM.US,D,20230223,000000,58.99,58.99,58.27,58.76,6362,0
+DIM.US,D,20230224,000000,57.9,58.15,57.9,58.13,28767,0
+DIM.US,D,20230227,000000,58.62,58.84,58.56,58.7245,6837,0
+DIM.US,D,20230228,000000,58.61,58.7,58.4471,58.4471,4112,0
+DIM.US,D,20230301,000000,58.9009,58.97,58.695,58.8312,3087,0
+DIM.US,D,20230302,000000,58.51,58.8026,58.51,58.8026,3910,0
+DIM.US,D,20230303,000000,59.17,59.56,59.105,59.53,3308,0
+DIM.US,D,20230306,000000,59.54,59.54,59.44,59.4665,1613,0
+DIM.US,D,20230307,000000,59.41,59.41,58.46,58.4734,4392,0
+DIM.US,D,20230308,000000,58.68,58.7794,58.65,58.7794,6610,0
+DIM.US,D,20230309,000000,58.82,58.87,58.3328,58.3328,3742,0
+DIM.US,D,20230310,000000,58.32,58.4,57.744,57.7491,4478,0
+DIM.US,D,20230313,000000,57.17,57.389,57.17,57.2287,8171,0
+DIM.US,D,20230314,000000,57.74,57.8,57.51,57.8,13093,0
+DIM.US,D,20230315,000000,55.98,56.29,55.815,56.2174,6380,0
+DIM.US,D,20230316,000000,56.02,56.8839,56.01,56.8839,5160,0
+DIM.US,D,20230317,000000,56.29,56.3299,56.035,56.2039,2088,0
+DIM.US,D,20230320,000000,56.54,57,56.54,56.9246,1574,0
+DIM.US,D,20230321,000000,57.8,57.8,57.5135,57.7227,2239,0
+DIM.US,D,20230322,000000,57.65,58,57.4297,57.4297,2485,0
+DIM.US,D,20230323,000000,58.03,58.03,57.3575,57.4771,4594,0
+DIM.US,D,20230324,000000,56.95,57.085,56.68,57.0816,4814,0
+DIM.US,D,20230327,000000,57.07,57.115,56.8925,57.1118,16241,0
+DIM.US,D,20230328,000000,57.08,57.2616,57.05,57.1986,5392,0
+DIM.US,D,20230329,000000,57.62,57.75,57.55,57.55,33535,0
+DIM.US,D,20230330,000000,58.5,58.5,58.21,58.3438,9541,0
+DIM.US,D,20230331,000000,58.49,58.65,58.4291,58.46,8254,0
+DIM.US,D,20230403,000000,58.68,59.0317,58.68,59.0317,3179,0
+DIM.US,D,20230404,000000,59.1,59.13,58.9899,59.0377,3440,0
+DIM.US,D,20230405,000000,58.49,58.49,58.28,58.431,6200,0
+DIM.US,D,20230406,000000,58.45,58.81,58.4421,58.726,32307,0
+DIM.US,D,20230410,000000,58.47,58.73,58.33,58.6899,5508,0
+DIM.US,D,20230411,000000,58.9,59.06,58.9,58.9685,6952,0
+DIM.US,D,20230412,000000,59.49,59.63,59.14,59.3246,19921,0
+DIM.US,D,20230413,000000,59.85,60.15,59.8,60.0483,16057,0
+DIM.US,D,20230414,000000,60.03,60.11,59.61,59.7258,8221,0
+DIM.US,D,20230417,000000,59.66,59.78,59.57,59.78,25985,0
+DIM.US,D,20230418,000000,60.08,60.12,59.86,60.11,10428,0
+DIM.US,D,20230419,000000,59.76,59.88,59.76,59.8339,10328,0
+DIM.US,D,20230420,000000,59.62,59.9175,59.62,59.7522,10373,0
+DIM.US,D,20230421,000000,59.89,60.07,59.85,60.0638,7303,0
+DIM.US,D,20230424,000000,60.02,60.18,60.02,60.1395,5536,0
+DIM.US,D,20230425,000000,59.72,59.72,59.2072,59.2072,1616,0
+DIM.US,D,20230426,000000,59.7,59.7,59.285,59.3598,12243,0
+DIM.US,D,20230427,000000,59.67,60.0368,59.67,60.0165,1576,0
+DIM.US,D,20230428,000000,59.7,60.0613,59.7,60.0549,2842,0
+DIM.US,D,20230501,000000,59.92,60.055,59.9071,60.0214,4429,0
+DIM.US,D,20230502,000000,59.32,59.32,58.9287,59.2286,9979,0
+DIM.US,D,20230503,000000,59.46,59.7043,59.39,59.424,6056,0
+DIM.US,D,20230504,000000,59.39,59.6028,59.31,59.4105,2705,0
+DIM.US,D,20230505,000000,59.84,60.3107,59.84,60.3107,6314,0
+DIM.US,D,20230508,000000,60.5,60.5,60.3499,60.3958,13057,0
+DIM.US,D,20230509,000000,59.88,60.15,59.88,60.1143,13220,0
+DIM.US,D,20230510,000000,60.01,60.09,59.92,60.07,2460,0
+DIM.US,D,20230511,000000,59.65,59.7599,59.4486,59.55,77985,0
+DIM.US,D,20230512,000000,59.58,59.58,59.2,59.31,5933,0
+DIM.US,D,20230515,000000,59.7,59.94,59.576,59.9054,12143,0
+DIM.US,D,20230516,000000,59.63,59.63,59.23,59.23,4371,0
+DIM.US,D,20230517,000000,59.35,59.4686,59.12,59.4177,8711,0
+DIM.US,D,20230518,000000,59.28,59.28,58.9023,59.1564,9238,0
+DIM.US,D,20230519,000000,59.33,59.4345,59.2668,59.3741,3434,0
+DIM.US,D,20230522,000000,59.4565,59.55,59.34,59.34,4579,0
+DIM.US,D,20230523,000000,58.96,59.032,58.7457,58.7457,2625,0
+DIM.US,D,20230524,000000,58.055,58.055,57.9257,58.04,2910,0
+DIM.US,D,20230525,000000,57.75,57.79,57.58,57.718,2541,0
+DIM.US,D,20230526,000000,57.83,58.16,57.805,58.14,13167,0
+DIM.US,D,20230530,000000,58.03,58.03,57.48,57.6,5771,0
+DIM.US,D,20230531,000000,57.02,57.0937,56.71,57.0937,3540,0
+DIM.US,D,20230601,000000,57.38,57.8393,57.38,57.8393,2258,0
+DIM.US,D,20230602,000000,58.73,58.73,58.6011,58.6553,3961,0
+DIM.US,D,20230605,000000,58.58,58.6882,58.43,58.4657,21112,0
+DIM.US,D,20230606,000000,58.52,58.87,58.52,58.7919,10429,0
+DIM.US,D,20230607,000000,58.65,58.79,58.26,58.26,27221,0
+DIM.US,D,20230608,000000,58.64,59.0078,58.64,59.0078,3617,0
+DIM.US,D,20230609,000000,58.99,59.0999,58.91,58.954,9647,0
+DIM.US,D,20230612,000000,59.14,59.18,58.92,59.111,28288,0
+DIM.US,D,20230613,000000,59.62,59.685,59.49,59.593,6774,0
+DIM.US,D,20230614,000000,59.87,60.0194,59.67,59.67,3380,0
+DIM.US,D,20230615,000000,59.8,60.36,59.8,60.2782,4509,0
+DIM.US,D,20230616,000000,60.59,60.59,60.135,60.1406,2886,0
+DIM.US,D,20230620,000000,59.39,59.39,59.14,59.2552,13221,0
+DIM.US,D,20230621,000000,59.12,59.4777,59.1124,59.3296,3686,0
+DIM.US,D,20230622,000000,58.88,58.88,58.75,58.8539,4245,0
+DIM.US,D,20230623,000000,57.86,57.9664,57.84,57.8866,4468,0
+DIM.US,D,20230626,000000,56.49,56.615,56.42,56.42,55765,0
+DIM.US,D,20230627,000000,56.74,57.08,56.74,57.0608,6155,0
+DIM.US,D,20230628,000000,57.13,57.26,57.0201,57.07,18558,0
+DIM.US,D,20230629,000000,57.07,57.07,56.7408,56.8735,10079,0
+DIM.US,D,20230630,000000,57.41,57.6431,57.41,57.59,12958,0
+DIM.US,D,20230703,000000,57.57,57.76,57.57,57.7308,2413,0
+DIM.US,D,20230705,000000,57.42,57.42,57.22,57.2201,20368,0
+DIM.US,D,20230706,000000,56.6,56.6,56.2131,56.4925,11036,0
+DIM.US,D,20230707,000000,56.7,57.35,56.7,57.1621,19318,0
+DIM.US,D,20230710,000000,57.04,57.32,57.04,57.2688,7567,0
+DIM.US,D,20230711,000000,57.62,57.92,57.575,57.9145,7749,0
+DIM.US,D,20230712,000000,58.7424,59.1499,58.721,59.0494,3984,0
+DIM.US,D,20230713,000000,59.73,59.944,59.73,59.919,11444,0
+DIM.US,D,20230714,000000,59.83,59.83,59.4653,59.5106,2813,0
+DIM.US,D,20230717,000000,59.22,59.495,59.22,59.471,15433,0
+DIM.US,D,20230718,000000,59.61,59.8492,59.61,59.8492,5830,0
+DIM.US,D,20230719,000000,60.15,60.15,59.87,59.98,22883,0
+DIM.US,D,20230720,000000,59.92,59.92,59.59,59.6544,7433,0
+DIM.US,D,20230721,000000,59.71,59.71,59.51,59.5634,1921,0
+DIM.US,D,20230724,000000,59.625,59.6599,59.4973,59.5138,4571,0
+DIM.US,D,20230725,000000,59.56,59.8895,59.56,59.8015,5054,0
+DIM.US,D,20230726,000000,59.69,60.23,59.69,60.097,7260,0
+DIM.US,D,20230727,000000,60.46,60.46,59.84,59.865,4402,0
+DIM.US,D,20230728,000000,60.26,60.49,60.18,60.2175,4883,0
+DIM.US,D,20230731,000000,60.17,60.2294,60.04,60.1191,6387,0
+DIM.US,D,20230801,000000,59.72,59.76,59.4308,59.5685,2721,0
+DIM.US,D,20230802,000000,58.86,58.86,58.47,58.5542,4331,0
+DIM.US,D,20230803,000000,58.31,58.5697,58.31,58.49,2983,0
+DIM.US,D,20230804,000000,58.86,59.275,58.7436,58.7436,2133,0
+DIM.US,D,20230807,000000,59.04,59.2038,58.9617,59.1888,4942,0
+DIM.US,D,20230808,000000,58.54,58.7378,58.4607,58.7245,5030,0
+DIM.US,D,20230809,000000,58.87,58.9094,58.73,58.775,7405,0
+DIM.US,D,20230810,000000,59.4,59.48,58.9259,58.9259,5917,0
+DIM.US,D,20230811,000000,58.67,58.67,58.43,58.5142,4601,0
+DIM.US,D,20230814,000000,58.07,58.2783,58.07,58.272,3034,0
+DIM.US,D,20230815,000000,58.05,58.05,57.5841,57.5841,2095,0
+DIM.US,D,20230816,000000,57.59,57.59,57.2444,57.2444,1776,0
+DIM.US,D,20230817,000000,57.2677,57.2677,56.9015,56.9523,1400,0
+DIM.US,D,20230818,000000,56.53,56.84,56.53,56.809,17578,0
+DIM.US,D,20230821,000000,56.93,56.9762,56.84,56.9084,2708,0
+DIM.US,D,20230822,000000,57.24,57.24,56.87,56.901,3092,0
+DIM.US,D,20230823,000000,57.16,57.52,57.16,57.4211,5833,0
+DIM.US,D,20230824,000000,57.21,57.21,56.7364,56.7364,1304,0
+DIM.US,D,20230825,000000,57.16,57.19,56.8756,57.1005,1541,0
+DIM.US,D,20230828,000000,57.49,57.67,57.49,57.6686,2159,0
+DIM.US,D,20230829,000000,57.55,58.3696,57.55,58.3696,2623,0
+DIM.US,D,20230830,000000,58.48,58.48,58.34,58.3957,3245,0
+DIM.US,D,20230831,000000,58.59,58.59,58.1765,58.3487,9055,0
+DIM.US,D,20230901,000000,58.98,58.98,58.28,58.4044,4686,0
+DIM.US,D,20230905,000000,58.36,58.36,58.0123,58.0123,2291,0
+DIM.US,D,20230906,000000,58.03,58.03,57.735,57.8669,2057,0
+DIM.US,D,20230907,000000,57.64,57.685,57.5713,57.6365,5806,0
+DIM.US,D,20230908,000000,57.63,57.6342,57.495,57.5066,2713,0
+DIM.US,D,20230911,000000,58.03,58.19,58.03,58.1399,4780,0
+DIM.US,D,20230912,000000,57.86,58.0682,57.8,57.9071,5252,0
+DIM.US,D,20230913,000000,57.84,57.84,57.6465,57.685,3234,0
+DIM.US,D,20230914,000000,58.26,58.48,58.26,58.4532,2607,0
+DIM.US,D,20230915,000000,58.46,58.59,58.295,58.3419,4483,0
+DIM.US,D,20230918,000000,58.07,58.1317,57.9037,58.03,4259,0
+DIM.US,D,20230919,000000,58.36,58.36,58.21,58.343,7736,0
+DIM.US,D,20230920,000000,58.54,58.7,58.005,58.0063,3654,0
+DIM.US,D,20230921,000000,57.56,57.56,57.3055,57.3055,4362,0
+DIM.US,D,20230922,000000,57.7,57.7,57.2818,57.3125,3986,0
+DIM.US,D,20230925,000000,56.59,56.73,56.43,56.73,36189,0
+DIM.US,D,20230926,000000,56.39,56.4172,56.07,56.0839,4843,0
+DIM.US,D,20230927,000000,56.12,56.12,55.53,55.73,14389,0
+DIM.US,D,20230928,000000,55.96,56.39,55.96,56.2453,3228,0
+DIM.US,D,20230929,000000,56.68,56.68,56.06,56.15,10841,0
+DIM.US,D,20231002,000000,55.665,55.665,55.2,55.2791,5271,0
+DIM.US,D,20231003,000000,54.7236,54.76,54.3421,54.4621,8137,0
+DIM.US,D,20231004,000000,54.42,54.42,54.1365,54.3,2370,0
+DIM.US,D,20231005,000000,54.85,54.97,54.75,54.97,6331,0
+DIM.US,D,20231006,000000,54.98,55.6284,54.74,55.5923,4848,0
+DIM.US,D,20231009,000000,55.01,55.43,55.01,55.3782,2969,0
+DIM.US,D,20231010,000000,56.11,56.2892,56.11,56.2673,2202,0
+DIM.US,D,20231011,000000,56.44,56.44,55.926,56.1851,6022,0
+DIM.US,D,20231012,000000,56.3,56.3,55.445,55.6271,5667,0
+DIM.US,D,20231013,000000,55.47,55.47,54.9748,55.0648,3976,0
+DIM.US,D,20231016,000000,55.24,55.5143,55.24,55.5143,5246,0
+DIM.US,D,20231017,000000,55.08,55.7,55.02,55.4394,9286,0
+DIM.US,D,20231018,000000,55.06,55.06,54.47,54.5173,7279,0
+DIM.US,D,20231019,000000,54.44,54.44,53.98,54.0866,12464,0
+DIM.US,D,20231020,000000,53.88,53.9143,53.5711,53.5714,5509,0
+DIM.US,D,20231023,000000,53.44,53.8,53.44,53.5156,10669,0
+DIM.US,D,20231024,000000,53.62,53.7705,53.5723,53.7705,8174,0
+DIM.US,D,20231025,000000,53.57,53.6124,53.24,53.24,4798,0
+DIM.US,D,20231026,000000,53.23,53.29,52.87,53.09,12144,0
+DIM.US,D,20231027,000000,53.63,53.63,53.1414,53.1904,22472,0
+DIM.US,D,20231030,000000,53.84,53.9799,53.695,53.9601,3174,0
+DIM.US,D,20231031,000000,54.11,54.2564,54.01,54.2564,7588,0
+DIM.US,D,20231101,000000,54.35,54.62,54.22,54.62,5909,0
+DIM.US,D,20231102,000000,55.66,55.6882,55.3994,55.6882,1928,0
+DIM.US,D,20231103,000000,56.5,56.72,56.28,56.6041,5618,0
+DIM.US,D,20231106,000000,56.22,56.22,55.93,55.988,5958,0
+DIM.US,D,20231107,000000,55.53,55.6965,55.5008,55.6288,29347,0
+DIM.US,D,20231108,000000,55.485,55.485,55.225,55.33,15364,0
+DIM.US,D,20231109,000000,55.9,55.9491,55.3747,55.3747,11271,0
+DIM.US,D,20231110,000000,55.32,55.605,55.0259,55.57,34509,0
+DIM.US,D,20231113,000000,55.42,55.78,55.42,55.7375,18661,0
+DIM.US,D,20231114,000000,56.83,57.4104,56.83,57.4104,3694,0
+DIM.US,D,20231115,000000,57.4,57.64,57.3,57.35,6015,0
+DIM.US,D,20231116,000000,56.98,57.2,56.8401,56.9867,4830,0
+DIM.US,D,20231117,000000,57.58,57.7586,57.58,57.7586,3970,0
+DIM.US,D,20231120,000000,57.82,57.93,57.7842,57.9,11206,0
+DIM.US,D,20231121,000000,57.95,57.95,57.575,57.5983,4967,0
+DIM.US,D,20231122,000000,57.76,57.7609,57.6,57.7609,4595,0
+DIM.US,D,20231124,000000,58.06,58.2754,58.06,58.2754,358,0
+DIM.US,D,20231127,000000,58.09,58.12,58.02,58.0952,22101,0
+DIM.US,D,20231128,000000,58.04,58.3797,58.04,58.2959,4809,0
+DIM.US,D,20231129,000000,58.36,58.64,58.3,58.39,15309,0
+DIM.US,D,20231130,000000,58.26,58.38,58.12,58.3,5526,0
+DIM.US,D,20231201,000000,58.12,58.9499,58.12,58.9437,3380,0
+DIM.US,D,20231204,000000,58.14,58.2259,58.03,58.2,4000,0
+DIM.US,D,20231205,000000,58.13,58.2501,58.0201,58.0781,7124,0
+DIM.US,D,20231206,000000,58.66,58.72,58.3165,58.3165,6799,0
+DIM.US,D,20231207,000000,58.5,58.73,58.37,58.7155,4185,0
+DIM.US,D,20231208,000000,58.44,58.78,58.44,58.7603,5423,0
+DIM.US,D,20231211,000000,58.67,58.8783,58.58,58.8371,4140,0
+DIM.US,D,20231212,000000,58.6,58.92,58.53,58.92,12389,0
+DIM.US,D,20231213,000000,58.69,59.6243,58.5005,59.6243,3061,0
+DIM.US,D,20231214,000000,60.32,60.515,60.276,60.4332,3434,0
+DIM.US,D,20231215,000000,60.17,60.23,59.8575,59.8575,13546,0
+DIM.US,D,20231218,000000,59.98,60.0195,59.8786,59.9385,4201,0
+DIM.US,D,20231219,000000,60.31,60.5176,60.31,60.441,15084,0
+DIM.US,D,20231220,000000,60.57,60.6899,59.9575,59.9575,6667,0
+DIM.US,D,20231221,000000,60.64,60.8774,60.58,60.8774,3377,0
+DIM.US,D,20231222,000000,60.45,60.47,60.33,60.3939,35252,0
+DIM.US,D,20231226,000000,60.32,60.625,60.32,60.591,4975,0
+DIM.US,D,20231227,000000,60.62,61.015,60.62,60.92,9606,0
+DIM.US,D,20231228,000000,61,61.0066,60.7419,60.7677,8294,0
+DIM.US,D,20231229,000000,61,61.0199,60.76,60.7708,12556,0
+DIM.US,D,20240102,000000,60.29,60.4492,60.06,60.06,9538,0
+DIM.US,D,20240103,000000,59.52,59.73,59.405,59.5742,3032,0
+DIM.US,D,20240104,000000,59.87,60.1639,59.87,59.9451,2728,0
+DIM.US,D,20240105,000000,59.84,60.4572,59.84,59.91,13173,0
+DIM.US,D,20240108,000000,60.12,60.6031,60.12,60.6031,7716,0
+DIM.US,D,20240109,000000,60.05,60.1699,60.05,60.0838,2482,0
+DIM.US,D,20240110,000000,60.22,60.4053,60.22,60.3279,1324,0
+DIM.US,D,20240111,000000,60.34,60.34,59.875,60.3076,2995,0
+DIM.US,D,20240112,000000,60.74,60.77,60.42,60.487,3517,0
+DIM.US,D,20240116,000000,59.68,59.691,59.2454,59.34,3593,0
+DIM.US,D,20240117,000000,58.55,58.7972,58.5048,58.7972,1675,0
+DIM.US,D,20240118,000000,58.8867,59.166,58.86,59.166,3498,0
+DIM.US,D,20240119,000000,59.06,59.3302,58.83,59.3302,7220,0
+DIM.US,D,20240122,000000,59.55,59.69,59.4801,59.5333,5620,0
+DIM.US,D,20240123,000000,59.28,59.28,58.9995,59.2747,2635,0
+DIM.US,D,20240124,000000,59.93,59.93,59.6403,59.6403,4973,0
+DIM.US,D,20240125,000000,59.84,59.84,59.5499,59.7122,5072,0
+DIM.US,D,20240126,000000,59.97,60.04,59.9,59.9222,3158,0
+DIM.US,D,20240129,000000,59.76,60.0863,59.65,60.0863,3974,0
+DIM.US,D,20240130,000000,59.81,59.9616,59.81,59.9221,2241,0
+DIM.US,D,20240131,000000,60.08,60.33,59.6488,59.6488,49002,0
+DIM.US,D,20240201,000000,59.72,60.2006,59.72,60.2006,930,0
+DIM.US,D,20240202,000000,59.78,59.78,59.5381,59.7233,2049,0
+DIM.US,D,20240205,000000,59.31,59.315,59.1741,59.2708,5892,0
+DIM.US,D,20240206,000000,59.21,59.5598,59.21,59.5598,1458,0
+DIM.US,D,20240207,000000,59.56,59.56,59.3505,59.4635,2195,0
+DIM.US,D,20240208,000000,59.21,59.23,59.04,59.2093,4052,0
+DIM.US,D,20240209,000000,59.25,59.43,59.1033,59.3966,4040,0
+DIM.US,D,20240212,000000,59.48,59.75,59.48,59.6113,2031,0
+DIM.US,D,20240213,000000,58.79,58.875,58.4901,58.5592,4843,0
+DIM.US,D,20240214,000000,58.94,59.2181,58.94,59.2181,3493,0
+DIM.US,D,20240215,000000,59.39,59.8339,59.39,59.8071,3216,0
+DIM.US,D,20240216,000000,59.95,60.22,59.9459,59.9698,7701,0
+DIM.US,D,20240220,000000,60.27,60.32,60.2099,60.2526,2027,0
+DIM.US,D,20240221,000000,60.29,60.3677,60.16,60.3677,3866,0
+DIM.US,D,20240222,000000,60.79,60.91,60.62,60.82,27760,0
+DIM.US,D,20240223,000000,60.91,60.9531,60.79,60.79,7827,0
+DIM.US,D,20240226,000000,60.83,60.83,60.6,60.65,4188,0
+DIM.US,D,20240227,000000,60.73,60.87,60.665,60.8584,4954,0
+DIM.US,D,20240228,000000,60.38,60.62,60.38,60.52,5165,0
+DIM.US,D,20240229,000000,60.83,60.83,60.62,60.78,6912,0
+DIM.US,D,20240301,000000,60.959,61.3011,60.87,61.3011,2312,0
+DIM.US,D,20240304,000000,60.96,61.0599,60.96,60.9743,1162,0
+DIM.US,D,20240305,000000,61.1,61.1,60.9275,60.9875,1102,0
+DIM.US,D,20240306,000000,61.79,61.92,61.6602,61.7573,4322,0
+DIM.US,D,20240307,000000,62.07,62.29,62.07,62.2668,2067,0
+DIM.US,D,20240308,000000,62.41,62.43,62.08,62.1249,3060,0
+DIM.US,D,20240311,000000,61.69,61.79,61.62,61.7477,3982,0
+DIM.US,D,20240312,000000,62.01,62.1998,61.79,62.1849,4828,0
+DIM.US,D,20240313,000000,62.09,62.135,62.0602,62.1044,4503,0
+DIM.US,D,20240314,000000,62.21,62.2497,61.6906,61.6906,2130,0
+DIM.US,D,20240315,000000,62,62,61.78,61.79,18483,0
+DIM.US,D,20240318,000000,62.16,62.16,61.9115,61.9115,2115,0
+DIM.US,D,20240319,000000,61.99,62.2289,61.845,62.1549,1672,0
+DIM.US,D,20240320,000000,62.15,62.8813,62.03,62.8813,1997,0
+DIM.US,D,20240321,000000,62.7336,62.805,62.7336,62.7482,2066,0
+DIM.US,D,20240322,000000,62.555,62.555,62.46,62.46,16979,0
+DIM.US,D,20240325,000000,62.33,62.6,62.33,62.4754,3619,0
+DIM.US,D,20240326,000000,62.69,62.765,62.57,62.57,5095,0
+DIM.US,D,20240327,000000,62.89,63.0624,62.84,63.0624,5253,0
+DIM.US,D,20240328,000000,62.92,62.9389,62.81,62.91,5012,0
+DIM.US,D,20240401,000000,62.85,62.85,62.53,62.667,3814,0
+DIM.US,D,20240402,000000,62.2,62.205,62.01,62.1346,2930,0
+DIM.US,D,20240403,000000,62.06,62.605,62.06,62.56,2105,0
+DIM.US,D,20240404,000000,62.94,62.94,62.0829,62.0829,781,0
+DIM.US,D,20240405,000000,62.12,62.39,62.1,62.3505,5758,0
+DIM.US,D,20240408,000000,62.9,62.9,62.84,62.8568,20568,0
+DIM.US,D,20240409,000000,63.04,63.04,62.69,62.8055,3898,0
+DIM.US,D,20240410,000000,62,62,61.58,61.8882,7034,0
+DIM.US,D,20240411,000000,61.505,62.0522,61.505,62.0522,4603,0
+DIM.US,D,20240412,000000,61.41,61.41,61.0211,61.0211,3626,0
+DIM.US,D,20240415,000000,61.75,61.75,60.8,60.8029,1395,0
+DIM.US,D,20240416,000000,60.25,60.25,60.109,60.109,1028,0
+DIM.US,D,20240417,000000,60.39,60.39,59.9522,60.1583,3810,0
+DIM.US,D,20240418,000000,60.4731,60.4731,60.0702,60.1188,6139,0
+DIM.US,D,20240419,000000,60.19,60.3798,60.1022,60.1159,5738,0
+DIM.US,D,20240422,000000,60.69,61.06,60.68,60.9342,1645,0
+DIM.US,D,20240423,000000,61.03,61.52,61.03,61.412,1337,0
+DIM.US,D,20240424,000000,61.33,61.33,61.0099,61.1522,840,0
+DIM.US,D,20240425,000000,60.3,60.78,60.16,60.7014,4214,0
+DIM.US,D,20240426,000000,61.05,61.1799,61.018,61.1088,2317,0
+DIM.US,D,20240429,000000,61.6651,61.6747,61.6651,61.6747,438,0
+DIM.US,D,20240430,000000,61.385,61.5117,60.9344,60.9344,3128,0
+DIM.US,D,20240501,000000,60.73,60.7455,60.665,60.7455,1631,0
+DIM.US,D,20240502,000000,61.39,61.7464,61.3302,61.7464,3451,0
+DIM.US,D,20240503,000000,62.4,62.4,62.2293,62.3726,5615,0
+DIM.US,D,20240506,000000,62.57,62.715,62.57,62.7083,1788,0
+DIM.US,D,20240507,000000,62.78,62.9138,62.74,62.7732,4082,0
+DIM.US,D,20240508,000000,62.43,62.6373,62.43,62.6311,4669,0
+DIM.US,D,20240509,000000,62.68,63.1473,62.68,63.1217,1199,0
+DIM.US,D,20240510,000000,63.43,63.43,63.185,63.2461,3618,0
+DIM.US,D,20240513,000000,63.36,63.365,63.23,63.2349,1810,0
+DIM.US,D,20240514,000000,63.5173,63.61,63.41,63.59,5300,0
+DIM.US,D,20240515,000000,63.9,64.165,63.84,64.165,1705,0
+DIM.US,D,20240516,000000,63.92,63.92,63.84,63.85,11514,0
+DIM.US,D,20240517,000000,63.64,63.99,63.64,63.99,2111,0
+DIM.US,D,20240520,000000,64.1599,64.19,63.9858,63.9858,3212,0
+DIM.US,D,20240521,000000,63.86,63.95,63.8101,63.9463,3310,0
+DIM.US,D,20240522,000000,63.55,63.55,63.21,63.28,2704,0
+DIM.US,D,20240523,000000,63.41,63.4401,62.96,62.96,959,0
+DIM.US,D,20240524,000000,63.41,63.51,63.41,63.5,3045,0
+DIM.US,D,20240528,000000,63.94,63.94,63.58,63.5825,1722,0
+DIM.US,D,20240529,000000,62.77,62.83,62.56,62.56,4541,0
+DIM.US,D,20240530,000000,63.28,63.4719,63.28,63.35,2882,0
+DIM.US,D,20240531,000000,63.4601,63.8607,63.46,63.8607,3232,0
+DIM.US,D,20240603,000000,64.27,64.27,64.02,64.2339,650,0
+DIM.US,D,20240604,000000,63.89,63.89,63.72,63.85,2361,0
+DIM.US,D,20240605,000000,63.88,64.06,63.59,63.9538,1121,0
+DIM.US,D,20240606,000000,63.59,63.8549,63.59,63.8549,5142,0
+DIM.US,D,20240607,000000,63.16,63.2399,63.01,63.0642,1961,0
+DIM.US,D,20240610,000000,62.7,63.0737,62.7,63.0496,5049,0
+DIM.US,D,20240611,000000,62.31,62.355,62.1201,62.2728,2368,0
+DIM.US,D,20240612,000000,63.285,63.45,62.95,63.01,7434,0
+DIM.US,D,20240613,000000,62.47,62.47,61.895,62.09,4150,0
+DIM.US,D,20240614,000000,61.28,61.44,61.24,61.3313,4802,0
+DIM.US,D,20240617,000000,61.23,61.69,61.23,61.59,2056,0
+DIM.US,D,20240618,000000,61.65,61.98,61.65,61.98,4587,0
+DIM.US,D,20240620,000000,62.05,62.11,61.89,62.056,25151,0
+DIM.US,D,20240621,000000,61.555,61.5983,61.475,61.59,3283,0
+DIM.US,D,20240624,000000,62.14,62.32,62.1,62.12,2469,0
+DIM.US,D,20240625,000000,60.83,61.0215,60.75,60.88,36375,0
+DIM.US,D,20240626,000000,60.29,60.4799,60.26,60.32,30543,0
+DIM.US,D,20240627,000000,60.54,60.89,60.48,60.52,23855,0
+DIM.US,D,20240628,000000,60.53,60.7099,60.3787,60.59,5748,0
+DIM.US,D,20240701,000000,61.04,61.0563,60.62,60.662,3204,0
+DIM.US,D,20240702,000000,60.58,60.87,60.55,60.87,6229,0
+DIM.US,D,20240703,000000,61.31,61.5675,61.31,61.46,2089,0
+DIM.US,D,20240705,000000,62.11,62.11,61.72,61.9,5150,0
+DIM.US,D,20240708,000000,62.03,62.03,61.6987,61.6987,2693,0
+DIM.US,D,20240709,000000,61.3611,61.425,61.3611,61.39,1629,0
+DIM.US,D,20240710,000000,62.0702,62.2159,62.04,62.2159,2073,0
+DIM.US,D,20240711,000000,62.69,62.95,62.67,62.7229,7040,0
+DIM.US,D,20240712,000000,63.31,63.5873,63.31,63.4125,2272,0
+DIM.US,D,20240715,000000,63.25,63.25,63,63.07,2885,0
+DIM.US,D,20240716,000000,62.88,63.53,62.88,63.49,4044,0
+DIM.US,D,20240717,000000,63.35,63.5199,63.35,63.4317,2676,0
+DIM.US,D,20240718,000000,63.69,63.7,63.0739,63.0739,2327,0
+DIM.US,D,20240719,000000,62.82,62.84,62.5601,62.76,4972,0
+DIM.US,D,20240722,000000,63.05,63.3,63.05,63.2728,1227,0
+DIM.US,D,20240723,000000,62.95,63.13,62.94,62.9825,8282,0
+DIM.US,D,20240724,000000,62.75,62.79,62.187,62.187,2487,0
+DIM.US,D,20240725,000000,61.8799,62.27,61.87,61.9258,2579,0
+DIM.US,D,20240726,000000,62.63,62.8646,62.54,62.7032,5607,0
+DIM.US,D,20240729,000000,62.57,62.57,62.27,62.4179,3107,0
+DIM.US,D,20240730,000000,62.496,62.6551,62.45,62.6551,1983,0
+DIM.US,D,20240731,000000,63.505,63.5199,63.3299,63.4261,1277,0
+DIM.US,D,20240801,000000,62.67,62.67,61.54,61.71,3382,0
+DIM.US,D,20240802,000000,61.07,61.12,60.7,61.0468,4631,0
+DIM.US,D,20240805,000000,59.14,59.77,59.14,59.4997,4504,0
+DIM.US,D,20240806,000000,59.09,59.75,59.09,59.6641,2816,0
+DIM.US,D,20240807,000000,60.71,60.7411,59.88,59.8812,5771,0
+DIM.US,D,20240808,000000,60.65,60.87,60.3,60.8213,7422,0
+DIM.US,D,20240809,000000,60.84,61.1197,60.84,61.1197,1377,0
+DIM.US,D,20240812,000000,61.1,61.2367,60.97,61.17,6840,0
+DIM.US,D,20240813,000000,61.47,62.1622,61.47,62.1622,3022,0
+DIM.US,D,20240814,000000,62.18,62.3299,62.1612,62.3028,2096,0
+DIM.US,D,20240815,000000,62.87,63.13,62.8313,62.8952,3387,0
+DIM.US,D,20240816,000000,63.03,63.2361,63.0299,63.2361,12771,0
+DIM.US,D,20240819,000000,63.56,64.1414,63.56,64.1389,6578,0
+DIM.US,D,20240820,000000,63.79,63.9342,63.7836,63.7836,6203,0
+DIM.US,D,20240821,000000,64.04,64.33,64.04,64.2924,7544,0
+DIM.US,D,20240822,000000,64.39,64.39,63.805,63.8055,4550,0
+DIM.US,D,20240823,000000,64.34,65.2938,64.34,65.2938,14297,0
+DIM.US,D,20240826,000000,64.925,64.96,64.925,64.96,638,0
+DIM.US,D,20240827,000000,65.14,65.43,65.14,65.3533,2115,0
+DIM.US,D,20240828,000000,65.31,65.31,65.08,65.1162,2378,0
+DIM.US,D,20240829,000000,65.15,65.3111,65.095,65.099,1541,0
+DIM.US,D,20240830,000000,65.51,65.51,65.21,65.49,2974,0
+DIM.US,D,20240903,000000,65.07,65.07,64.4688,64.4688,3039,0
+DIM.US,D,20240904,000000,64.6,64.6,64.475,64.5853,5701,0
+DIM.US,D,20240905,000000,65.17,65.17,64.93,64.9711,2480,0
+DIM.US,D,20240906,000000,63.97,63.97,63.78,63.8471,2708,0
+DIM.US,D,20240909,000000,64.39,64.78,64.39,64.5182,2510,0
+DIM.US,D,20240910,000000,64.35,64.35,63.94,64.32,21549,0
+DIM.US,D,20240911,000000,63.56,64.5,63.48,64.5,4803,0
+DIM.US,D,20240912,000000,64.34,64.8376,64.34,64.8376,5692,0
+DIM.US,D,20240913,000000,65.185,65.185,64.9501,65.0364,2057,0
+DIM.US,D,20240916,000000,65.31,65.78,65.23,65.7585,12680,0
+DIM.US,D,20240917,000000,65.69,65.73,65.26,65.3976,7410,0
+DIM.US,D,20240918,000000,65.34,66.06,65.3,65.41,19189,0
+DIM.US,D,20240919,000000,66.31,66.5699,66.055,66.4041,4183,0
+DIM.US,D,20240920,000000,66.01,66.01,65.72,65.72,4374,0
+DIM.US,D,20240923,000000,65.88,66.1,65.814,66.1,5144,0
+DIM.US,D,20240924,000000,66.06,66.3051,66.06,66.3051,2256,0
+DIM.US,D,20240925,000000,66.14,66.18,65.55,65.58,16796,0
+DIM.US,D,20240926,000000,66.83,67.0515,66.82,66.9,35942,0
+DIM.US,D,20240927,000000,66.79,67.02,66.6,66.64,7003,0
+DIM.US,D,20240930,000000,66.36,66.42,66.09,66.3502,2364,0
+DIM.US,D,20241001,000000,66.28,66.28,65.477,65.95,4318,0
+DIM.US,D,20241002,000000,65.64,65.775,65.635,65.7,6306,0
+DIM.US,D,20241003,000000,64.99,65.09,64.919,65.03,8889,0
+DIM.US,D,20241004,000000,65.23,65.5289,65.23,65.5289,1950,0
+DIM.US,D,20241007,000000,65.17,65.2,64.929,64.929,4528,0
+DIM.US,D,20241008,000000,64.99,65.0108,64.86,65.0108,2155,0
+DIM.US,D,20241009,000000,64.8133,65,64.8133,64.9592,1745,0
+DIM.US,D,20241010,000000,64.5999,64.797,64.4801,64.797,3957,0
+DIM.US,D,20241011,000000,65.13,65.14,65.0201,65.0642,2733,0
+DIM.US,D,20241014,000000,64.85,65.1699,64.85,65.1138,1942,0
+DIM.US,D,20241015,000000,64.8539,64.89,64.535,64.5985,5532,0
+DIM.US,D,20241016,000000,64.72,64.9,64.7101,64.9,2454,0
+DIM.US,D,20241017,000000,64.9,64.9,64.631,64.6827,2328,0
+DIM.US,D,20241018,000000,64.84,65.0189,64.84,65.0189,1325,0
+DIM.US,D,20241021,000000,64.48,64.48,64.1859,64.1859,2361,0
+DIM.US,D,20241022,000000,63.83,63.95,63.73,63.8884,1677,0
+DIM.US,D,20241023,000000,63.34,63.34,63.105,63.2017,1256,0
+DIM.US,D,20241024,000000,63.239,63.364,63.239,63.364,1420,0
+DIM.US,D,20241025,000000,63.53,63.695,63.33,63.4002,15035,0
+DIM.US,D,20241028,000000,63.82,64.06,63.73,64.01,3230,0
+DIM.US,D,20241029,000000,63.6,63.692,63.6,63.6104,1191,0
+DIM.US,D,20241030,000000,63.39,63.46,63.36,63.3804,2830,0
+DIM.US,D,20241031,000000,62.65,63.0873,62.65,63.0873,3422,0
+DIM.US,D,20241101,000000,63.13,63.13,63.1,63.1,1078,0
+DIM.US,D,20241104,000000,63.44,63.7925,63.11,63.11,20270,0
+DIM.US,D,20241105,000000,63.58,63.885,63.48,63.8049,2822,0
+DIM.US,D,20241106,000000,62.67,62.8,62.535,62.7481,3248,0
+DIM.US,D,20241107,000000,63.74,63.8067,63.6289,63.8067,2342,0
+DIM.US,D,20241108,000000,63.04,63.09,62.6601,63.09,4788,0
+DIM.US,D,20241111,000000,63.115,63.23,63.044,63.044,4539,0
+DIM.US,D,20241112,000000,62.53,62.53,61.735,62.0283,4008,0
+DIM.US,D,20241113,000000,61.57,61.92,61.57,61.6399,4655,0
+DIM.US,D,20241114,000000,62.13,62.13,61.6844,61.6844,2520,0
+DIM.US,D,20241115,000000,61.885,61.95,61.74,61.896,4227,0
+DIM.US,D,20241118,000000,62.28,62.405,62.07,62.295,7168,0
+DIM.US,D,20241119,000000,61.77,62.33,61.77,62.2363,13337,0
+DIM.US,D,20241120,000000,61.76,61.9791,61.755,61.9791,1487,0
+DIM.US,D,20241121,000000,61.9647,62.0899,61.9,62.0677,16193,0
+DIM.US,D,20241122,000000,62.27,62.358,62.2005,62.2864,2386,0
+DIM.US,D,20241125,000000,62.76,62.76,62.49,62.5845,3968,0
+DIM.US,D,20241126,000000,62.105,62.41,62.105,62.1663,943,0
+DIM.US,D,20241127,000000,62.55,62.6697,62.55,62.6697,1908,0
+DIM.US,D,20241129,000000,62.95,63.3017,62.95,63.3017,1579,0
+DIM.US,D,20241202,000000,62.83,63.17,62.71,63.034,28828,0
+DIM.US,D,20241203,000000,63.2,63.32,63.2,63.2695,7950,0
+DIM.US,D,20241204,000000,63.34,63.51,63.31,63.3349,9733,0
+DIM.US,D,20241205,000000,63.75,63.93,63.73,63.91,13136,0
+DIM.US,D,20241206,000000,64.07,64.07,63.68,63.763,4218,0
+DIM.US,D,20241209,000000,64.0301,64.1,63.6669,63.6669,1839,0
+DIM.US,D,20241210,000000,63.3401,63.68,63.231,63.2636,5042,0
+DIM.US,D,20241211,000000,63.46,63.5,63.3467,63.426,9623,0
+DIM.US,D,20241212,000000,63.3,63.31,62.7901,62.8323,7534,0
+DIM.US,D,20241213,000000,62.98,62.98,62.77,62.8237,4927,0
+DIM.US,D,20241216,000000,62.42,62.5818,62.3,62.491,2647,0
+DIM.US,D,20241217,000000,62.1,62.19,61.92,62.0415,8140,0
+DIM.US,D,20241218,000000,62.07,62.1,60.5699,60.6296,8620,0
+DIM.US,D,20241219,000000,60.655,60.7693,60.5452,60.5452,10867,0
+DIM.US,D,20241220,000000,60.39,61.1836,60.28,60.88,16822,0
+DIM.US,D,20241223,000000,60.805,61.11,60.805,61.0647,11449,0
+DIM.US,D,20241224,000000,61.29,61.41,61.29,61.3806,3075,0
+DIM.US,D,20241226,000000,60.995,61.175,60.995,61.09,15006,0
+DIM.US,D,20241227,000000,61.035,61.12,60.89,60.89,16431,0
+DIM.US,D,20241230,000000,60.72,60.8751,60.52,60.8231,7138,0
+DIM.US,D,20241231,000000,60.98,60.98,60.62,60.74,9789,0
+DIM.US,D,20250102,000000,60.815,60.815,60.4,60.44,4531,0
+DIM.US,D,20250103,000000,60.6881,60.8034,60.64,60.78,3601,0
+DIM.US,D,20250106,000000,61.31,61.4299,61.174,61.174,4116,0
+DIM.US,D,20250107,000000,61.14,61.39,60.73,60.76,5472,0
+DIM.US,D,20250108,000000,60.2164,60.4955,60.18,60.4955,7116,0
+DIM.US,D,20250110,000000,60.025,60.09,59.5561,59.67,6358,0
+DIM.US,D,20250113,000000,59.46,59.7,59.38,59.6999,6525,0
+DIM.US,D,20250114,000000,59.91,60.2,59.7301,60.16,17617,0
+DIM.US,D,20250115,000000,60.98,60.98,60.74,60.92,4830,0
+DIM.US,D,20250116,000000,60.82,61.2,60.82,60.9623,3298,0
+DIM.US,D,20250117,000000,61.31,61.475,61.24,61.3146,6094,0
+DIM.US,D,20250121,000000,61.94,62.3299,61.94,62.2869,4734,0
+DIM.US,D,20250122,000000,62.2539,62.34,62.0301,62.0645,2624,0
+DIM.US,D,20250123,000000,62.19,62.5127,62.11,62.5127,5682,0
+DIM.US,D,20250124,000000,62.67,62.9575,62.62,62.7941,4094,0
+DIM.US,D,20250127,000000,62.8,62.86,62.689,62.8574,3872,0
+DIM.US,D,20250128,000000,62.67,62.77,62.43,62.7367,3128,0
+DIM.US,D,20250129,000000,62.87,62.8899,62.7,62.7922,3225,0
+DIM.US,D,20250130,000000,63.45,63.64,63.32,63.4058,9218,0
+DIM.US,D,20250131,000000,63.4,63.65,62.9116,62.9346,3493,0
+DIM.US,D,20250203,000000,62.62,62.62,62.03,62.277,2625,0
+DIM.US,D,20250204,000000,62.57,62.96,62.53,62.9379,4835,0
+DIM.US,D,20250205,000000,63.18,63.4557,63.15,63.4557,4126,0
+DIM.US,D,20250206,000000,63.635,63.7618,63.49,63.7618,4710,0
+DIM.US,D,20250207,000000,63.73,63.85,63.1672,63.23,3905,0
+DIM.US,D,20250210,000000,63.555,63.605,63.48,63.605,4704,0
+DIM.US,D,20250211,000000,63.82,64.0199,63.72,63.984,3947,0
+DIM.US,D,20250212,000000,63.75,64.22,63.7,64.0784,4754,0
+DIM.US,D,20250213,000000,64.29,64.561,64.21,64.561,4389,0
+DIM.US,D,20250214,000000,64.89,64.96,64.72,64.72,2551,0
+DIM.US,D,20250218,000000,64.9999,65.1895,64.885,65.1895,11283,0
+DIM.US,D,20250219,000000,64.67,64.6899,64.461,64.5924,4790,0
+DIM.US,D,20250220,000000,64.85,65.0287,64.8324,65.0287,5048,0
+DIM.US,D,20250221,000000,64.82,65.08,64.59,64.64,4402,0
+DIM.US,D,20250224,000000,64.72,65.01,64.72,64.85,5346,0
+DIM.US,D,20250225,000000,65.508,65.53,65.2401,65.4671,5074,0
+DIM.US,D,20250226,000000,65.5984,65.79,65.3437,65.3553,3739,0
+DIM.US,D,20250227,000000,65.15,65.37,64.818,64.8207,2291,0
+DIM.US,D,20250228,000000,64.88,64.88,64.3248,64.8055,2095,0
+DIM.US,D,20250303,000000,65.86,65.8705,65.18,65.4063,3297,0
+DIM.US,D,20250304,000000,64.7799,65.785,64.64,65.5568,7805,0
+DIM.US,D,20250305,000000,66.623945,67.2385,66.51,67.1923,5324,0
+DIM.US,D,20250306,000000,67.125,67.3855,66.81,66.8154,6484,0
+DIM.US,D,20250307,000000,67.33,67.8909,67.2,67.8909,3811,0
+DIM.US,D,20250310,000000,66.83,66.96,66.31,66.6332,7086,0
+DIM.US,D,20250311,000000,66.72,66.84,66.22,66.638,2679,0
+DIM.US,D,20250312,000000,66.734,67.06,66.63,67.02,10427,0
+DIM.US,D,20250313,000000,66.68,66.72,66.39,66.5722,10115,0
+DIM.US,D,20250314,000000,67.25,67.7282,67.2401,67.7282,10594,0
+DIM.US,D,20250317,000000,67.96,68.4076,67.8,68.2787,4737,0
+DIM.US,D,20250318,000000,68.225,68.4,68.14,68.3066,3088,0
+DIM.US,D,20250319,000000,68.21,68.72,68.1,68.5321,6356,0
+DIM.US,D,20250320,000000,67.87,67.9546,67.61,67.9546,5695,0
+DIM.US,D,20250321,000000,67.5,67.65,67.5,67.606,2855,0
+DIM.US,D,20250324,000000,67.571,67.62,67.42,67.6085,5077,0
+DIM.US,D,20250325,000000,67.95,68.16,67.8774,68.0929,5731,0
+DIM.US,D,20250326,000000,67.5,67.58,66.987,67.122,3038,0
+DIM.US,D,20250327,000000,66.989,67.3737,66.972,67.18,6385,0
+DIM.US,D,20250328,000000,66.936,66.97,66.695,66.7507,5633,0
+DIM.US,D,20250331,000000,66.0599,66.3,65.9,66.19,3308,0
+DIM.US,D,20250401,000000,66.185,66.555,66.185,66.3905,1334,0
+DIM.US,D,20250402,000000,66.02,66.6148,65.97,66.6148,4730,0
+DIM.US,D,20250403,000000,66.33,66.33,65.706,65.706,3216,0
+DIM.US,D,20250404,000000,63.019,63.0237,61.37,61.6337,10142,0
+DIM.US,D,20250407,000000,59.77,62.13,59.38,60.1359,10108,0
+DIM.US,D,20250408,000000,61.8426,61.9094,59.53,60.049,11541,0
+DIM.US,D,20250409,000000,60.74,64.2196,60.015,64.2196,7764,0
+DIM.US,D,20250410,000000,63.12,63.5,62.52,63.481,5928,0
+DIM.US,D,20250411,000000,63.82,65.102,63.68,65.102,7015,0
+DIM.US,D,20250414,000000,65.61,66.0194,65.4,65.7862,4012,0
+DIM.US,D,20250415,000000,66.51,66.58,66.14,66.3059,4947,0
+DIM.US,D,20250416,000000,66.665,66.88,66.2085,66.39,8829,0
+DIM.US,D,20250417,000000,66.947,67.32,66.947,67.0589,5320,0
+DIM.US,D,20250421,000000,66.9828,67.34,66.48,66.876,7281,0
+DIM.US,D,20250422,000000,67.9184,68.24,67.9184,68.0481,4871,0
+DIM.US,D,20250423,000000,68.1619,68.29,67.89,68.0286,2539,0
+DIM.US,D,20250424,000000,68.3989,69.05,68.3989,69.02,10871,0
+DIM.US,D,20250425,000000,68.821,69.22,68.77,69.2179,5205,0
+DIM.US,D,20250428,000000,69.355,69.7648,69.27,69.7648,6987,0
+DIM.US,D,20250429,000000,70.0399,70.16,69.87,70.0593,2573,0
+DIM.US,D,20250430,000000,69.53,70.16,69.53,70.1281,5510,0
+DIM.US,D,20250501,000000,70.14,70.34,69.865,70.0125,8685,0
+DIM.US,D,20250502,000000,70.815,70.972,70.6,70.7111,9676,0
+DIM.US,D,20250505,000000,70.9115,70.98,70.89,70.9045,2564,0
+DIM.US,D,20250506,000000,71.289,72.05,71.16,71.3759,6184,0
+DIM.US,D,20250507,000000,71.33,71.45,71.1355,71.2191,2683,0
+DIM.US,D,20250508,000000,71.3652,71.58,71.0411,71.0411,1759,0
+DIM.US,D,20250509,000000,71.583,71.71,71.34,71.4661,3524,0
+DIM.US,D,20250512,000000,71.315,71.54,71.14,71.268,15286,0
+DIM.US,D,20250513,000000,71.33,71.5605,71.26,71.5075,5980,0
+DIM.US,D,20250514,000000,71.67,71.67,71.26,71.29,5906,0
+DIM.US,D,20250515,000000,71.77,72.01,71.695,72.0001,4305,0
+DIM.US,D,20250516,000000,71.93,72.25,71.76,72.241,7858,0
+DIM.US,D,20250519,000000,72.22,72.924,72.22,72.924,4243,0
+DIM.US,D,20250520,000000,73.165,73.23,72.97,73.18,9435,0
+DIM.US,D,20250521,000000,73.49,73.505,72.77,72.8361,4207,0
+DIM.US,D,20250522,000000,72.76,72.92,72.59,72.59,3335,0
+DIM.US,D,20250523,000000,72.52,72.9867,72.29,72.9867,1713,0
+DIM.US,D,20250527,000000,73.88,73.88,73.74,73.7973,4181,0
+DIM.US,D,20250528,000000,73.3045,73.42,73.215,73.2362,3887,0
+DIM.US,D,20250529,000000,73.381,73.61,73.3263,73.6059,3572,0
+DIM.US,D,20250530,000000,73.63,73.7494,73.29,73.7494,3133,0
+DIM.US,D,20250602,000000,73.86,74.66,73.86,74.6283,4830,0
+DIM.US,D,20250603,000000,73.98,74.1294,73.9008,74.0124,5675,0
+DIM.US,D,20250604,000000,74.0184,74.29,73.88,74.1448,13719,0
+DIM.US,D,20250605,000000,74.32,74.42,74.096,74.096,4043,0
+DIM.US,D,20250606,000000,74.43,74.56,74.235,74.24,12314,0
+DIM.US,D,20250609,000000,74.54,74.64,74.1,74.4417,7645,0
+DIM.US,D,20250610,000000,74.715,74.79,74.291,74.4869,4810,0
+DIM.US,D,20250611,000000,74.65,74.82,74.4,74.5342,7225,0
+DIM.US,D,20250612,000000,75.06,75.1839,75,75.145,5695,0
+DIM.US,D,20250613,000000,74.44,74.795,74.04,74.3629,10639,0
+DIM.US,D,20250616,000000,75.0944,75.3825,74.77,74.77,8470,0
+DIM.US,D,20250617,000000,74.47,74.645,73.8114,73.9904,7314,0
+DIM.US,D,20250618,000000,76.32,76.32,74.08,74.2322,13081,0
+DIM.US,D,20250620,000000,74.24,75.4,73.822,73.822,5155,0
+DIM.US,D,20250623,000000,73.97,74.4929,73.39,74.4929,5942,0
+DIM.US,D,20250624,000000,75.16,75.319,75.15,75.15,8723,0
+DIM.US,D,20250625,000000,73.355,73.7,73.35,73.4201,9749,0
+DIM.US,D,20250626,000000,74.19,74.51,74.19,74.29,15117,0
+DIM.US,D,20250627,000000,74.658,75.19,74.595,74.78,26386,0
+DIM.US,D,20250630,000000,74.93,75.31,74.93,75.31,8136,0
+DIM.US,D,20250701,000000,75.15,75.23,75.01,75.2,9494,0
+DIM.US,D,20250702,000000,74.85,75.2533,74.8167,75.2533,4144,0
+DIM.US,D,20250703,000000,75.48,75.48,75.29,75.43,6134,0
+DIM.US,D,20250707,000000,75.0976,75.11,74.56,74.67,19017,0
+DIM.US,D,20250708,000000,74.8,75.17,74.75,75.0746,5440,0
+DIM.US,D,20250709,000000,75.32,75.6288,75.2098,75.4946,3852,0
+DIM.US,D,20250710,000000,75.14,75.3686,75.06,75.2781,4912,0
+DIM.US,D,20250711,000000,74.8938,74.9686,74.76,74.8089,10227,0
+DIM.US,D,20250714,000000,74.825,74.989,74.65,74.77,4328,0
+DIM.US,D,20250715,000000,74.3004,74.81,73.85,74.1448,7653,0
+DIM.US,D,20250716,000000,73.93,74.64,73.9185,74.5701,15932,0
+DIM.US,D,20250717,000000,74.485,74.78,74.35,74.7122,20994,0
+DIM.US,D,20250718,000000,75.045,79.725,74.5701,74.6703,7673,0
+DIM.US,D,20250721,000000,75.07,75.4104,75.07,75.1322,8806,0
+DIM.US,D,20250722,000000,75.29,75.85,75.15,75.7954,7554,0
+DIM.US,D,20250723,000000,76.44,77.1058,76.31,76.97,7066,0
+DIM.US,D,20250724,000000,76.825,76.975,76.42,76.42,6709,0
+DIM.US,D,20250725,000000,76.11,76.4738,76.11,76.4473,5348,0
+DIM.US,D,20250728,000000,75.58,75.84,75.16,75.3228,1699,0
+DIM.US,D,20250729,000000,75.32,75.42,75.2337,75.374,3560,0
+DIM.US,D,20250730,000000,75.0838,75.175,74.7282,74.74,2532,0
+DIM.US,D,20250731,000000,74.4897,74.5532,74.299,74.3114,3005,0
+DIM.US,D,20250801,000000,74.4,74.56,74.07,74.4836,2866,0
+DIM.US,D,20250804,000000,75.15,75.2681,75.15,75.2681,3027,0
+DIM.US,D,20250805,000000,75.39,75.42,75.2,75.335,6307,0
+DIM.US,D,20250806,000000,75.961,76.25,75.79,76.1,5582,0
+DIM.US,D,20250807,000000,76.341,76.7,76.085,76.3753,7027,0
+DIM.US,D,20250808,000000,76.7299,76.83,76.39,76.7198,5771,0
+DIM.US,D,20250811,000000,76.48,76.5795,76.3,76.3755,5879,0
+DIM.US,D,20250812,000000,76.59,77.13,76.52,77.13,6267,0
+DIM.US,D,20250813,000000,77.35,77.4293,77.25,77.34,5176,0
+DIM.US,D,20250814,000000,77.14,77.5,76.92,77.4879,8337,0
+DIM.US,D,20250815,000000,77.74,77.74,77.58,77.6912,4901,0
+DIM.US,D,20250818,000000,77.42,77.445,77.28,77.4444,3945,0
+DIM.US,D,20250819,000000,77.77,77.7701,77.425,77.5646,5702,0
+DIM.US,D,20250820,000000,77.665,77.7908,77.61,77.7908,2969,0
+DIM.US,D,20250821,000000,77.535,77.535,77.445,77.4797,2787,0
+DIM.US,D,20250822,000000,78.75,78.79,77.74,78.6948,3753,0
+DIM.US,D,20250825,000000,78.39,78.39,77.6338,77.6719,2746,0
+DIM.US,D,20250826,000000,77.49,77.665,77.47,77.665,4113,0
+DIM.US,D,20250827,000000,76.8546,77.34,76.805,77.3077,5936,0
+DIM.US,D,20250828,000000,77.4215,77.512,77.31,77.4846,3121,0
+DIM.US,D,20250829,000000,77.15,77.245,77.06,77.164,4423,0
+DIM.US,D,20250902,000000,76.2279,76.38,75.75,76.3539,15584,0
+DIM.US,D,20250903,000000,76.359,76.5,76.2,76.3542,5221,0
+DIM.US,D,20250904,000000,76.5477,76.77,76.52,76.7643,4203,0
+DIM.US,D,20250905,000000,77.535,77.535,76.985,77.1563,2312,0
+DIM.US,D,20250908,000000,77.69,77.96,77.6013,77.9477,5701,0
+DIM.US,D,20250909,000000,77.655,78.02,77.622,78.005,11866,0
+DIM.US,D,20250910,000000,78.09,78.09,77.845,77.9212,3892,0
+DIM.US,D,20250911,000000,78.3253,78.6897,78.3253,78.6897,2449,0
+DIM.US,D,20250912,000000,78.4,78.501,78.34,78.4,1822,0
+DIM.US,D,20250915,000000,78.891,78.9644,78.8208,78.945,4781,0
+DIM.US,D,20250916,000000,78.74,78.86,78.56,78.8073,1905,0
+DIM.US,D,20250917,000000,78.46,78.71,78.2057,78.2057,4676,0
+DIM.US,D,20250918,000000,77.861,78.17,77.86,78.1099,2530,0
+DIM.US,D,20250919,000000,77.77,77.825,77.435,77.6843,8512,0
+DIM.US,D,20250922,000000,77.55,77.8,77.495,77.77,3605,0
+DIM.US,D,20250923,000000,78.0105,78.08,77.57,77.7103,3392,0
+DIM.US,D,20250924,000000,77.28,77.325,77.0701,77.11,5097,0
+DIM.US,D,20250925,000000,76.22,76.22,75.91,76.1444,3636,0
+DIM.US,D,20250926,000000,76.495,76.685,76.34,76.6821,2074,0
+DIM.US,D,20250929,000000,76.935,77.01,76.825,77.01,10351,0
+DIM.US,D,20250930,000000,77.0932,77.3,76.99,77.2853,3574,0
+DIM.US,D,20251001,000000,77.63,77.78,77.45756,77.6507,4085,0
+DIM.US,D,20251002,000000,77.195,77.58,77.1212,77.4831,3409,0
+DIM.US,D,20251003,000000,77.86,78.05,77.79,78.0068,6795,0
+DIM.US,D,20251006,000000,77.8899,78.03,77.8899,77.9398,2606,0
+DIM.US,D,20251007,000000,77.45,77.7,77.205,77.31,4824,0
+DIM.US,D,20251008,000000,77.32,77.39,77.0647,77.2661,3321,0
+DIM.US,D,20251009,000000,77.07,77.49,76.691,76.9077,3084,0
+DIM.US,D,20251010,000000,76.717,76.717,75.6854,75.6854,2901,0
+DIM.US,D,20251013,000000,76.04,76.2357,75.97,76.233,2239,0
+DIM.US,D,20251014,000000,75.86,76.72,75.79,76.69,7559,0
+DIM.US,D,20251015,000000,76.808,76.86,76.44,76.5932,18090,0
+DIM.US,D,20251016,000000,76.59,77.05,76.58,76.786,3812,0
+DIM.US,D,20251017,000000,76.53,76.7435,76.405,76.7435,4156,0
+DIM.US,D,20251020,000000,77.032,77.43,77.032,77.3094,10887,0
+DIM.US,D,20251021,000000,77,77,76.6001,76.69,2511,0
+DIM.US,D,20251022,000000,76.8501,76.89,76.8501,76.8783,1683,0
+DIM.US,D,20251023,000000,77.05,77.7541,77.05,77.6336,15110,0
+DIM.US,D,20251024,000000,77.71,77.805,77.71,77.795,2155,0
+DIM.US,D,20251027,000000,78.045,78.189,78.025,78.1454,3659,0
+DIM.US,D,20251028,000000,77.8572,78.069,77.8572,77.9306,2781,0
+DIM.US,D,20251029,000000,77.7704,77.775,77.1226,77.3285,1270,0
+DIM.US,D,20251030,000000,77.5,77.558,77.32,77.3501,1752,0
+DIM.US,D,20251031,000000,76.8301,77.02,76.77,76.9361,2920,0
+DIM.US,D,20251103,000000,77.1015,77.215,77.0804,77.1157,1864,0
+DIM.US,D,20251104,000000,76.829,76.829,76.475,76.475,1444,0
+DIM.US,D,20251105,000000,76.84,77.0999,76.835,77.0171,2804,0
+DIM.US,D,20251106,000000,76.74,76.99,76.68,76.8597,3027,0
+DIM.US,D,20251107,000000,76.66,77.2828,76.572,77.2828,7127,0
+DIM.US,D,20251110,000000,77.65,77.9976,77.65,77.9976,4751,0
+DIM.US,D,20251111,000000,78.23,78.44,78.17,78.3386,2308,0
+DIM.US,D,20251112,000000,78.82,78.86,78.45,78.7133,2168,0
+DIM.US,D,20251113,000000,78.84,79,78.265,78.3559,9636,0
+DIM.US,D,20251114,000000,78.47,78.52,77.91,78.3054,4530,0
+DIM.US,D,20251117,000000,77.88,78.099,77.22,77.428,3529,0
+DIM.US,D,20251118,000000,76.321,76.745,76.23,76.5488,2843,0
+DIM.US,D,20251119,000000,76.63,77.01,76.4629,76.5851,3394,0
+DIM.US,D,20251120,000000,76.85,76.85,75.63,75.6301,3483,0
+DIM.US,D,20251121,000000,76.44,77.11,76.3209,76.9392,4023,0
+DIM.US,D,20251124,000000,77.08,77.41,76.9066,77.3917,6482,0
+DIM.US,D,20251125,000000,77.69,78.14,77.25,78.1308,5575,0
+DIM.US,D,20251126,000000,78.555,78.69,78.45,78.5874,9037,0
+DIM.US,D,20251128,000000,78.67,79.1431,78.646,79.1431,6734,0
+DIM.US,D,20251201,000000,78.8423,79.09,78.73,78.7684,5004,0
+DIM.US,D,20251202,000000,78.7,78.8039,78.46,78.8039,3478,0
+DIM.US,D,20251203,000000,78.87,79.0842,78.67,79.0785,6182,0
+DIM.US,D,20251204,000000,79.2,79.2,78.97,79.0365,1750,0
+DIM.US,D,20251205,000000,78.89,79.19,78.8116,78.9371,8193,0
+DIM.US,D,20251208,000000,78.97,78.97,78.6649,78.6677,1554,0
+DIM.US,D,20251209,000000,78.8585,79.65,78.605,78.7376,4774,0
+DIM.US,D,20251210,000000,78.57,80.68,78.57,79.77,4605,0
+DIM.US,D,20251211,000000,79.7329,79.991,79.47,79.859,2737,0
+DIM.US,D,20251212,000000,79.65,79.94,79.335,79.635,14113,0
+DIM.US,D,20251215,000000,80.48,80.48,80.0573,80.43,6961,0
+DIM.US,D,20251216,000000,80.38,80.465,80.175,80.277,2463,0
+DIM.US,D,20251217,000000,80.155,80.155,79.585,79.6837,3856,0
+DIM.US,D,20251218,000000,80.29,80.5555,80.2301,80.2301,1380,0
+DIM.US,D,20251219,000000,80.61,80.94,80.5,80.6812,2503,0
+DIM.US,D,20251222,000000,80.71,80.9524,80.7,80.9524,2019,0
+DIM.US,D,20251223,000000,81.34,81.4751,81.23,81.4751,2486,0
+DIM.US,D,20251224,000000,81.53,81.71,81.46,81.587,8694,0
+DIM.US,D,20251226,000000,81.11,81.11,80.88,81.0926,927,0
+DIM.US,D,20251229,000000,80.96,80.96,80.41,80.41,25632,0
+DIM.US,D,20251230,000000,80.97,81.495,80.85,80.85,4789,0
+DIM.US,D,20251231,000000,80.67,80.9,80.49,80.5581,1969,0
+DIM.US,D,20260102,000000,81.12,81.22,81.0905,81.0905,1994,0
+DIM.US,D,20260105,000000,81.105,81.94,81.03,81.8589,7312,0
+DIM.US,D,20260106,000000,81.955,81.955,81.55,81.7501,2899,0
+DIM.US,D,20260107,000000,81.73,81.84,81.6601,81.6951,1053,0
+DIM.US,D,20260108,000000,81.65,82.1725,81.65,82.067,6359,0
+DIM.US,D,20260109,000000,82.17,82.54,81.95,82.3973,5482,0
+DIM.US,D,20260112,000000,82.5108,82.815,82.44,82.695,4381,0
+DIM.US,D,20260113,000000,82.075,82.205,81.155,81.98,26503,0
+DIM.US,D,20260114,000000,81.97,82.4,81.97,82.2477,6031,0
+DIM.US,D,20260115,000000,82.49,82.84,81.8856,82.562,6970,0
+DIM.US,D,20260116,000000,82.81,82.81,82.58,82.7312,7935,0
+DIM.US,D,20260120,000000,82.1651,82.19,81.7061,81.7691,6118,0
+DIM.US,D,20260121,000000,82.33,82.955,81.84,82.726,7010,0
+DIM.US,D,20260122,000000,83.19,83.65,83.19,83.4383,6072,0
+DIM.US,D,20260123,000000,83.01,83.735,83.01,83.6505,3868,0
+DIM.US,D,20260126,000000,84.32,84.54,83.99,84.0098,7374,0
+DIM.US,D,20260127,000000,84.86,85.53,84.851,85.423,4687,0
+DIM.US,D,20260128,000000,84.655,84.772,84.31,84.7414,3519,0
+DIM.US,D,20260129,000000,84.63,85.38,84.5,85.3669,4667,0
+DIM.US,D,20260130,000000,84.99,85.01,84.31,84.3919,5222,0
+DIM.US,D,20260202,000000,84.6486,84.89,84.5,84.8151,4956,0
+DIM.US,D,20260203,000000,85.22,85.605,84.96,85.5605,4720,0
+DIM.US,D,20260204,000000,86.48,86.48,85.76,86.1172,14667,0
+DIM.US,D,20260205,000000,85.83,85.83,85.3771,85.3771,3859,0
+DIM.US,D,20260206,000000,86.53,86.9635,86.51,86.9635,3470,0
+DIM.US,D,20260209,000000,87.95,88.17,87.43,88.155,2459,0
+DIM.US,D,20260210,000000,88.73,88.73,88.4957,88.4957,1117,0
+DIM.US,D,20260211,000000,88.33,88.985,88.281,88.69,2722,0
+DIM.US,D,20260212,000000,88.89,89.02,88.1499,88.3956,2975,0
+DIM.US,D,20260213,000000,88.255,88.37,87.96,88.2108,2187,0
+DIM.US,D,20260217,000000,87.97,88.47,87.85,88.47,11541,0
+DIM.US,D,20260218,000000,88.6907,88.85,88.4699,88.4699,2412,0
diff --git a/daily/us/nyse etfs/1/dnl.us.txt b/daily/us/nyse etfs/1/dnl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f601e8d532254616fd451f444f3b2a1ffdbbdaba
--- /dev/null
+++ b/daily/us/nyse etfs/1/dnl.us.txt	
@@ -0,0 +1,4911 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DNL.US,D,20060616,000000,18.6923,18.7396,18.6247,18.6653,81376.011644086,0
+DNL.US,D,20060620,000000,18.7811,18.7811,18.7811,18.7811,531.54429088731,0
+DNL.US,D,20060623,000000,18.6247,18.6575,18.6247,18.6575,4553.8736032158,0
+DNL.US,D,20060626,000000,18.7087,18.7087,18.7087,18.7087,2672.2275364491,0
+DNL.US,D,20060706,000000,19.3379,19.3379,19.3379,19.3379,264.21792237088,0
+DNL.US,D,20060707,000000,19.503,19.503,19.3379,19.3379,28100.35315568,0
+DNL.US,D,20060710,000000,19.6217,19.6217,19.5136,19.5136,2672.2275364491,0
+DNL.US,D,20060711,000000,19.4856,19.5329,19.4856,19.5329,531.54429088731,0
+DNL.US,D,20060712,000000,19.2386,19.2386,19.0359,19.0736,6160.9402604599,0
+DNL.US,D,20060714,000000,18.5987,18.5987,18.4626,18.4626,1076.558515072,0
+DNL.US,D,20060717,000000,18.3333,18.3333,18.3333,18.3333,264.21792237088,0
+DNL.US,D,20060719,000000,18.0824,18.6575,18.0824,18.6575,1340.7764374428,0
+DNL.US,D,20060720,000000,18.645,18.645,18.5987,18.6364,2144.8278404225,0
+DNL.US,D,20060721,000000,18.3217,18.3217,18.3217,18.3217,807.15984912517,0
+DNL.US,D,20060726,000000,18.6412,18.6797,18.6364,18.6364,5358.9611549106,0
+DNL.US,D,20060727,000000,19.0359,19.0359,19.0359,19.0359,6160.9402604599,0
+DNL.US,D,20060801,000000,19.0176,19.0416,19.0176,19.0416,3478.3512368591,0
+DNL.US,D,20060802,000000,19.4094,19.503,19.4094,19.503,2939.5539049655,0
+DNL.US,D,20060804,000000,19.5686,19.5686,19.5108,19.5108,1076.558515072,0
+DNL.US,D,20060809,000000,19.5396,19.5396,19.503,19.503,1076.558515072,0
+DNL.US,D,20060810,000000,19.5396,19.5396,19.5396,19.5396,531.54429088731,0
+DNL.US,D,20060811,000000,19.5773,19.5773,19.5773,19.5773,264.21792237088,0
+DNL.US,D,20060814,000000,19.7221,19.8022,19.7221,19.8022,1340.7764374428,0
+DNL.US,D,20060815,000000,20.0792,20.0994,20.0792,20.0994,807.15984912517,0
+DNL.US,D,20060816,000000,20.2133,20.3552,20.2133,20.3204,10440.234454153,0
+DNL.US,D,20060817,000000,20.2491,20.2779,20.2491,20.2779,8029.1163939294,0
+DNL.US,D,20060818,000000,20.2596,20.2779,20.2336,20.2779,807.15984912517,0
+DNL.US,D,20060821,000000,20.1226,20.2779,20.1226,20.2779,4827.4168640233,0
+DNL.US,D,20060822,000000,20.3244,20.3244,20.3079,20.3079,1076.558515072,0
+DNL.US,D,20060823,000000,20.1564,20.1564,19.8389,19.8794,195659.07033357,0
+DNL.US,D,20060824,000000,19.8872,19.8872,19.752,19.752,55142.798473161,0
+DNL.US,D,20060825,000000,19.614,19.614,19.558,19.5976,30776.725286989,0
+DNL.US,D,20060828,000000,19.4808,19.614,19.4808,19.614,3208.9525709123,0
+DNL.US,D,20060829,000000,19.7269,19.7723,19.614,19.7684,6963.9555147244,0
+DNL.US,D,20060830,000000,19.7491,19.7491,19.6497,19.6497,9625.8215640216,0
+DNL.US,D,20060831,000000,19.8022,19.8022,19.8022,19.8022,264.21792237088,0
+DNL.US,D,20060901,000000,19.7723,19.8196,19.7568,19.8196,4013.0039738919,0
+DNL.US,D,20060905,000000,20.0666,20.1159,20.0492,20.1159,3478.3512368591,0
+DNL.US,D,20060906,000000,19.9122,19.9122,19.8128,19.8128,38273.261241317,0
+DNL.US,D,20060907,000000,19.5396,19.6468,19.5396,19.5821,54069.348404234,0
+DNL.US,D,20060908,000000,19.5686,19.5686,19.5329,19.5396,9371.9651288026,0
+DNL.US,D,20060911,000000,19.42,19.4238,19.254,19.3572,84038.913842099,0
+DNL.US,D,20060912,000000,19.4027,19.4895,19.3949,19.4605,1871.284579615,0
+DNL.US,D,20060913,000000,19.3274,19.42,19.3274,19.3717,28100.35315568,0
+DNL.US,D,20060914,000000,19.449,19.449,19.4132,19.4162,55142.798473161,0
+DNL.US,D,20060915,000000,19.4953,19.4953,19.392,19.42,3208.9525709123,0
+DNL.US,D,20060918,000000,19.3611,19.4895,19.3611,19.4721,14186.948208244,0
+DNL.US,D,20060919,000000,19.4412,19.4412,19.197,19.2183,18728.388026877,0
+DNL.US,D,20060920,000000,19.4094,19.503,19.4094,19.4383,62099.500946879,0
+DNL.US,D,20060921,000000,19.4643,19.4643,19.4027,19.4027,1340.7764374428,0
+DNL.US,D,20060922,000000,19.225,19.225,19.1855,19.1855,531.54429088731,0
+DNL.US,D,20060925,000000,19.3274,19.3274,19.254,19.254,2672.2275364491,0
+DNL.US,D,20060926,000000,19.1855,19.2771,19.0909,19.2771,55667.089723042,0
+DNL.US,D,20060927,000000,19.4451,19.4991,19.3949,19.4856,9911.7986094113,0
+DNL.US,D,20060928,000000,19.5773,19.6362,19.5329,19.6362,17669.444039963,0
+DNL.US,D,20060929,000000,19.5551,19.5629,19.5213,19.5396,5358.9611549106,0
+DNL.US,D,20061002,000000,19.7008,19.8234,19.7008,19.7414,4013.0039738919,0
+DNL.US,D,20061003,000000,19.6429,19.7375,19.6072,19.6738,57012.010755345,0
+DNL.US,D,20061004,000000,19.6323,19.9055,19.6323,19.8707,2939.5539049655,0
+DNL.US,D,20061005,000000,20.0454,20.112,20.0222,20.0869,34794.910004457,0
+DNL.US,D,20061006,000000,19.7646,19.8707,19.7646,19.8022,38273.261241317,0
+DNL.US,D,20061009,000000,19.6429,19.7443,19.6429,19.6738,2939.5539049655,0
+DNL.US,D,20061010,000000,19.7443,19.7684,19.7066,19.7346,38273.261241317,0
+DNL.US,D,20061011,000000,19.7143,19.7799,19.7066,19.7799,7227.1372883801,0
+DNL.US,D,20061012,000000,19.7944,19.916,19.7944,19.9122,3478.3512368591,0
+DNL.US,D,20061013,000000,19.8196,19.8466,19.7568,19.8234,47633.828734252,0
+DNL.US,D,20061016,000000,19.9392,19.9943,19.9392,19.9943,2672.2275364491,0
+DNL.US,D,20061017,000000,19.9055,19.9055,19.8022,19.8427,4013.0039738919,0
+DNL.US,D,20061018,000000,19.8997,19.9315,19.8311,19.8678,6433.4473725522,0
+DNL.US,D,20061019,000000,19.9055,20.0222,19.9055,20.0145,5891.5415945131,0
+DNL.US,D,20061020,000000,19.9943,19.9943,19.9904,19.9904,2410.0819115085,0
+DNL.US,D,20061023,000000,19.974,20.1448,19.974,20.1226,5621.1067798512,0
+DNL.US,D,20061024,000000,20.0068,20.0792,19.9884,20.0792,9096.3495705647,0
+DNL.US,D,20061025,000000,20.0762,20.1487,20.0627,20.1487,2672.2275364491,0
+DNL.US,D,20061026,000000,20.2095,20.305,20.1448,20.305,9371.9651288026,0
+DNL.US,D,20061027,000000,20.2258,20.2258,20.0792,20.0792,80288.055493147,0
+DNL.US,D,20061030,000000,20.1978,20.1978,20.1487,20.1487,1076.558515072,0
+DNL.US,D,20061031,000000,19.9808,20.0994,19.9808,20.0454,9911.7986094113,0
+DNL.US,D,20061101,000000,20.2413,20.2558,19.9663,19.9808,9371.9651288026,0
+DNL.US,D,20061102,000000,20.1226,20.1294,20.083,20.0946,6433.4473725522,0
+DNL.US,D,20061103,000000,20.083,20.083,19.9846,20.0521,2939.5539049655,0
+DNL.US,D,20061106,000000,20.1042,20.2306,20.1042,20.2306,8029.1163939294,0
+DNL.US,D,20061107,000000,20.305,20.3707,20.2239,20.2258,3208.9525709123,0
+DNL.US,D,20061108,000000,20.1853,20.2934,20.1853,20.2374,1076.558515072,0
+DNL.US,D,20061109,000000,20.1294,20.2163,20.0917,20.0917,6963.9555147244,0
+DNL.US,D,20061110,000000,20.1747,20.1747,20.112,20.1255,7495.4998056117,0
+DNL.US,D,20061113,000000,20.0261,20.0492,19.9884,20.0145,6160.9402604599,0
+DNL.US,D,20061114,000000,20.2558,20.3812,20.2306,20.3812,5086.4540428183,0
+DNL.US,D,20061115,000000,20.0994,20.2896,20.0994,20.2258,8029.1163939294,0
+DNL.US,D,20061116,000000,20.083,20.083,20.0068,20.0792,4553.8736032158,0
+DNL.US,D,20061117,000000,19.9315,20.0551,19.9315,20.0551,5358.9611549106,0
+DNL.US,D,20061120,000000,19.6497,19.7308,19.6497,19.7008,12575.736956138,0
+DNL.US,D,20061121,000000,19.6468,19.7443,19.6468,19.7443,3208.9525709123,0
+DNL.US,D,20061122,000000,19.8948,19.8948,19.8649,19.8745,5621.1067798512,0
+DNL.US,D,20061124,000000,19.8794,19.9055,19.8311,19.8311,3208.9525709123,0
+DNL.US,D,20061127,000000,19.9585,19.9585,19.7182,19.7182,9096.3495705647,0
+DNL.US,D,20061128,000000,19.8948,20.0521,19.8948,20.0521,4013.0039738919,0
+DNL.US,D,20061129,000000,20.3707,20.389,20.3079,20.3707,9911.7986094113,0
+DNL.US,D,20061130,000000,20.5482,20.5887,20.4806,20.5887,2144.8278404225,0
+DNL.US,D,20061201,000000,20.5183,20.5183,20.4295,20.4845,9911.7986094113,0
+DNL.US,D,20061204,000000,20.607,20.7952,20.607,20.7952,2410.0819115085,0
+DNL.US,D,20061205,000000,20.802,20.884,20.7837,20.8763,6433.4473725522,0
+DNL.US,D,20061206,000000,20.9969,21.0645,20.9776,21.0549,12844.099473371,0
+DNL.US,D,20061207,000000,21.1012,21.105,21.0028,21.0337,6963.9555147244,0
+DNL.US,D,20061208,000000,21.0028,21.0394,20.9082,20.915,12844.099473371,0
+DNL.US,D,20061211,000000,20.8628,21.0259,20.8628,20.9969,7495.4998056117,0
+DNL.US,D,20061212,000000,20.9593,20.9854,20.8281,20.9854,5086.4540428183,0
+DNL.US,D,20061213,000000,20.9969,21.0144,20.9458,20.9458,5358.9611549106,0
+DNL.US,D,20061214,000000,21.0877,21.1891,21.0877,21.161,10981.104083477,0
+DNL.US,D,20061215,000000,21.1891,21.2324,21.0472,21.081,20602.781052638,0
+DNL.US,D,20061218,000000,21.165,21.1938,21.051,21.0587,21953.918977233,0
+DNL.US,D,20061219,000000,21.0182,21.108,21.0182,21.0684,15783.653378336,0
+DNL.US,D,20061220,000000,21.3637,21.3637,21.2749,21.2749,12844.099473371,0
+DNL.US,D,20061221,000000,21.2653,21.3985,21.2595,21.2894,9625.8215640216,0
+DNL.US,D,20061222,000000,21.3792,21.412,21.2421,21.4091,59693.563630231,0
+DNL.US,D,20061226,000000,21.3319,21.3637,21.2779,21.3637,13917.549542297,0
+DNL.US,D,20061227,000000,21.4621,21.4979,21.412,21.4979,14989.963462508,0
+DNL.US,D,20061228,000000,21.577,21.577,21.4776,21.55,11503.323035928,0
+DNL.US,D,20061229,000000,21.577,21.6205,21.5365,21.5365,11779.97474288,0
+DNL.US,D,20070103,000000,21.6127,21.7218,21.4361,21.5404,169701.47272088,0
+DNL.US,D,20070104,000000,21.6108,21.8183,21.5982,21.8106,21141.578384531,0
+DNL.US,D,20070105,000000,21.3715,21.4188,21.2383,21.2653,37734.463909423,0
+DNL.US,D,20070108,000000,21.3405,21.3792,21.3252,21.356,12844.099473371,0
+DNL.US,D,20070109,000000,21.4053,21.4293,21.2749,21.412,65848.2869984,0
+DNL.US,D,20070110,000000,20.9738,21.1012,20.7055,21.0028,17934.698111049,0
+DNL.US,D,20070111,000000,20.888,21.0066,20.888,21.0066,2672.2275364491,0
+DNL.US,D,20070112,000000,21.1456,21.2817,21.1244,21.2595,9371.9651288026,0
+DNL.US,D,20070116,000000,21.2518,21.2518,21.1996,21.2171,20343.743873843,0
+DNL.US,D,20070117,000000,21.1765,21.2131,21.0915,21.0915,11503.323035928,0
+DNL.US,D,20070118,000000,21.2093,21.2383,21.1195,21.1533,24090.457627934,0
+DNL.US,D,20070119,000000,21.2972,21.3908,21.2972,21.3908,7495.4998056117,0
+DNL.US,D,20070122,000000,21.3319,21.3319,21.1765,21.2054,17669.444039963,0
+DNL.US,D,20070123,000000,21.3792,21.5297,21.3753,21.4544,68253.188166333,0
+DNL.US,D,20070124,000000,21.6841,21.9235,21.6841,21.8936,32656.299056326,0
+DNL.US,D,20070125,000000,21.5954,21.5982,21.3174,21.3985,49255.401473508,0
+DNL.US,D,20070126,000000,21.6205,21.661,21.5577,21.6465,11503.323035928,0
+DNL.US,D,20070129,000000,21.7527,21.8222,21.7372,21.7479,29707.419812924,0
+DNL.US,D,20070130,000000,21.7218,21.852,21.7218,21.852,14463.599915196,0
+DNL.US,D,20070131,000000,21.4621,21.7256,21.4621,21.6301,32390.008836525,0
+DNL.US,D,20070201,000000,22.073,22.073,21.9466,22.02,33188.879495928,0
+DNL.US,D,20070202,000000,21.9969,22.0316,21.9351,21.9911,29442.165741837,0
+DNL.US,D,20070205,000000,21.7111,21.826,21.7073,21.7334,53262.18855511,0
+DNL.US,D,20070206,000000,22.1947,22.268,22.102,22.2642,50319.526203999,0
+DNL.US,D,20070207,000000,22.2835,22.3414,22.2284,22.2835,28902.332261229,0
+DNL.US,D,20070208,000000,21.9003,21.9583,21.856,21.9196,28372.860267772,0
+DNL.US,D,20070209,000000,22.2284,22.2449,22.0277,22.0692,14989.963462508,0
+DNL.US,D,20070212,000000,22.1358,22.1358,22.0084,22.0084,17393.828481725,0
+DNL.US,D,20070213,000000,22.4273,22.545,22.4273,22.545,94167.267532983,0
+DNL.US,D,20070214,000000,22.5016,22.7699,22.5016,22.7544,14186.948208244,0
+DNL.US,D,20070215,000000,22.7361,22.8577,22.6869,22.8577,25158.726953284,0
+DNL.US,D,20070216,000000,22.6984,22.7139,22.6232,22.7139,54602.964992552,0
+DNL.US,D,20070220,000000,22.6435,22.7139,22.6193,22.7139,24619.92962139,0
+DNL.US,D,20070221,000000,22.38,22.5094,22.1426,22.5094,18473.495442944,0
+DNL.US,D,20070222,000000,22.4158,22.4398,22.3558,22.3964,28100.35315568,0
+DNL.US,D,20070223,000000,22.6039,22.6666,22.5518,22.6666,37200.847321105,0
+DNL.US,D,20070226,000000,22.9446,22.9726,22.7882,22.8866,22387.029140178,0
+DNL.US,D,20070227,000000,22.933,22.9754,22.3733,22.6821,88062.279303143,0
+DNL.US,D,20070228,000000,22.5305,22.933,22.2989,22.4244,32390.008836525,0
+DNL.US,D,20070301,000000,22.1735,22.3443,21.9128,22.2642,58631.511197172,0
+DNL.US,D,20070302,000000,22.1185,22.1223,21.9351,21.9351,51126.686053123,0
+DNL.US,D,20070305,000000,21.8936,21.9843,21.826,21.8598,152296.2466033,0
+DNL.US,D,20070306,000000,22.3414,22.4678,22.3057,22.4533,35598.961407437,0
+DNL.US,D,20070307,000000,22.4311,22.4939,22.3887,22.4273,27301.482496276,0
+DNL.US,D,20070308,000000,22.7506,22.9484,22.7506,22.878,2415636.7047706,0
+DNL.US,D,20070309,000000,22.8182,22.8182,22.6039,22.6599,127402.77372109,0
+DNL.US,D,20070312,000000,22.7024,22.8297,22.6473,22.8182,69329.746681404,0
+DNL.US,D,20070313,000000,22.6232,22.6473,22.2757,22.4013,125534.59758763,0
+DNL.US,D,20070314,000000,22.1811,22.2246,21.7749,22.1503,129283.38363914,0
+DNL.US,D,20070315,000000,22.2111,22.3733,22.2111,22.322,43895.404169883,0
+DNL.US,D,20070316,000000,21.9881,22.3935,21.9881,22.3018,20879.43275959,0
+DNL.US,D,20070319,000000,22.408,22.5547,22.408,22.5547,39618.18227362,0
+DNL.US,D,20070320,000000,22.5132,22.7024,22.4823,22.7024,95814.743990119,0
+DNL.US,D,20070321,000000,22.6406,23.015,22.545,22.9523,71467.321480821,0
+DNL.US,D,20070322,000000,22.9407,23.0517,22.8866,22.9861,278364.46077923,0
+DNL.US,D,20070323,000000,23.0112,23.1145,23.0074,23.0362,47912.552738635,0
+DNL.US,D,20070326,000000,22.8452,22.8452,22.6039,22.8152,126070.28647337,0
+DNL.US,D,20070327,000000,22.4794,22.6261,22.4649,22.6155,693239.44248599,0
+DNL.US,D,20070328,000000,22.4013,22.518,22.38,22.4427,56216.248542087,0
+DNL.US,D,20070329,000000,22.6155,22.6599,22.4205,22.5837,35057.055629398,0
+DNL.US,D,20070330,000000,22.3077,22.4158,22.0692,22.1735,48179.879107152,0
+DNL.US,D,20070402,000000,21.9689,22.073,21.9033,21.9583,103845.93268148,0
+DNL.US,D,20070403,000000,22.0084,22.1918,22.0084,22.13,39067.987305859,0
+DNL.US,D,20070404,000000,22.2207,22.3298,22.1811,22.3298,53262.18855511,0
+DNL.US,D,20070405,000000,22.02,22.2034,22.02,22.132,78701.711810208,0
+DNL.US,D,20070409,000000,22.0924,22.1426,22.0345,22.0692,61302.702584906,0
+DNL.US,D,20070410,000000,22.0885,22.2034,22.0692,22.1358,89668.309811672,0
+DNL.US,D,20070411,000000,22.1358,22.1387,21.9351,22.0007,36944.918588456,0
+DNL.US,D,20070412,000000,21.8907,22.0789,21.8907,22.073,30776.725286989,0
+DNL.US,D,20070413,000000,21.826,21.856,21.7256,21.8067,65040.09100056,0
+DNL.US,D,20070416,000000,21.9003,22.1098,21.9003,22.0847,29976.81847887,0
+DNL.US,D,20070417,000000,21.9969,22.02,21.9168,22.0007,45232.036012465,0
+DNL.US,D,20070418,000000,22.0654,22.1358,22.02,22.02,38010.079467661,0
+DNL.US,D,20070419,000000,21.856,22.0277,21.856,21.9418,13378.752210403,0
+DNL.US,D,20070420,000000,21.9727,22.0692,21.9418,22.0692,32390.008836525,0
+DNL.US,D,20070423,000000,21.8183,21.9351,21.8067,21.8743,18728.388026877,0
+DNL.US,D,20070424,000000,21.8743,21.8743,21.7479,21.8598,25694.415839032,0
+DNL.US,D,20070425,000000,21.852,21.9544,21.7816,21.9389,21412.013199193,0
+DNL.US,D,20070426,000000,21.7556,21.7642,21.634,21.7296,20879.43275959,0
+DNL.US,D,20070427,000000,21.6764,21.7073,21.6243,21.6243,27835.099084594,0
+DNL.US,D,20070430,000000,21.6494,21.8067,21.5577,21.5577,26762.685164382,0
+DNL.US,D,20070501,000000,21.6764,21.7111,21.301,21.6726,110539.45338154,0
+DNL.US,D,20070502,000000,21.577,21.7479,21.577,21.7015,59158.910893198,0
+DNL.US,D,20070503,000000,21.7256,21.7642,21.6928,21.7334,84038.913842099,0
+DNL.US,D,20070504,000000,21.7816,21.856,21.7787,21.8222,16866.428785699,0
+DNL.US,D,20070507,000000,21.9303,21.9505,21.8975,21.9196,20879.43275959,0
+DNL.US,D,20070508,000000,21.7816,21.7884,21.6726,21.7884,31056.485440088,0
+DNL.US,D,20070509,000000,21.8367,21.9804,21.8367,21.9766,31056.485440088,0
+DNL.US,D,20070510,000000,21.607,21.6533,21.4892,21.5191,19802.874244519,0
+DNL.US,D,20070511,000000,21.6687,21.8453,21.6638,21.8453,24887.255989906,0
+DNL.US,D,20070514,000000,21.8936,21.9196,21.7749,21.8781,23824.167408132,0
+DNL.US,D,20070515,000000,21.7864,21.9003,21.7189,21.7556,13917.549542297,0
+DNL.US,D,20070516,000000,21.8067,21.9235,21.7884,21.9196,16866.428785699,0
+DNL.US,D,20070517,000000,21.6127,21.6638,21.5616,21.6426,28902.332261229,0
+DNL.US,D,20070518,000000,21.6301,21.6301,21.522,21.5616,31581.812838685,0
+DNL.US,D,20070521,000000,21.603,21.7015,21.5365,21.6426,21141.578384531,0
+DNL.US,D,20070522,000000,21.6687,21.7073,21.6301,21.688,9625.8215640216,0
+DNL.US,D,20070523,000000,21.7044,21.7372,21.5799,21.5799,22759.006528927,0
+DNL.US,D,20070524,000000,21.6687,21.6687,21.4226,21.4776,36135.6864419,0
+DNL.US,D,20070525,000000,21.3319,21.4333,21.3319,21.4293,18198.91603342,0
+DNL.US,D,20070529,000000,21.6127,21.634,21.5191,21.5828,13378.752210403,0
+DNL.US,D,20070530,000000,21.5027,21.6928,21.5027,21.661,13120.751180323,0
+DNL.US,D,20070531,000000,21.7816,21.8705,21.7749,21.8183,53797.877440857,0
+DNL.US,D,20070601,000000,21.9611,22.0123,21.9071,21.9283,18198.91603342,0
+DNL.US,D,20070604,000000,22.0046,22.0384,21.9727,22.0345,8562.732982247,0
+DNL.US,D,20070605,000000,22.0239,22.046,21.9544,22.0316,16325.559156375,0
+DNL.US,D,20070606,000000,22.0316,22.0316,21.8637,21.9303,13378.752210403,0
+DNL.US,D,20070607,000000,21.8453,21.8705,21.6301,21.6301,114562.81884258,0
+DNL.US,D,20070608,000000,21.4738,21.688,21.4738,21.688,7227.1372883801,0
+DNL.US,D,20070611,000000,21.603,21.7189,21.5799,21.6533,20879.43275959,0
+DNL.US,D,20070612,000000,21.4226,21.5297,21.2972,21.2972,36672.411476363,0
+DNL.US,D,20070613,000000,21.3067,21.4148,21.2624,21.3715,9371.9651288026,0
+DNL.US,D,20070614,000000,21.3444,21.3869,21.165,21.1688,5262720.5537986,0
+DNL.US,D,20070615,000000,21.4892,21.5828,21.4506,21.4853,216536.43079573,0
+DNL.US,D,20070618,000000,21.5027,21.5027,21.3319,21.4245,40950.669521342,0
+DNL.US,D,20070619,000000,21.2701,21.3135,21.2286,21.3135,76019.122786606,0
+DNL.US,D,20070620,000000,21.3715,21.3715,21.1726,21.1765,16325.559156375,0
+DNL.US,D,20070621,000000,21.2131,21.356,21.1533,21.356,42023.083441552,0
+DNL.US,D,20070622,000000,21.161,21.161,20.915,20.9999,32656.299056326,0
+DNL.US,D,20070625,000000,21.051,21.1572,21.0066,21.0221,30776.725286989,0
+DNL.US,D,20070626,000000,21.1379,21.2054,21.051,21.051,6699.7375923535,0
+DNL.US,D,20070627,000000,20.9516,21.1456,20.9516,21.1456,169967.76294068,0
+DNL.US,D,20070628,000000,21.1938,21.2469,21.134,21.1379,4013.0039738919,0
+DNL.US,D,20070629,000000,21.3715,21.3792,21.3599,21.3599,807.15984912517,0
+DNL.US,D,20070702,000000,21.6301,21.7864,21.6301,21.7864,23283.297778808,0
+DNL.US,D,20070703,000000,21.7816,21.8029,21.7218,21.7642,21141.578384531,0
+DNL.US,D,20070705,000000,21.6465,21.6726,21.5867,21.6426,112951.60759048,0
+DNL.US,D,20070706,000000,21.4776,21.5046,21.356,21.356,354645.72919078,0
+DNL.US,D,20070709,000000,21.4506,21.4979,21.4013,21.4013,18473.495442944,0
+DNL.US,D,20070710,000000,21.4053,21.5954,21.329,21.5191,13120.751180323,0
+DNL.US,D,20070711,000000,21.2469,21.3637,21.2469,21.329,33987.750155332,0
+DNL.US,D,20070712,000000,21.329,21.4091,21.2972,21.3985,28644.331231149,0
+DNL.US,D,20070713,000000,21.4226,21.4699,21.356,21.4506,16061.341234004,0
+DNL.US,D,20070716,000000,21.4226,21.4738,21.3985,21.4091,24887.255989906,0
+DNL.US,D,20070717,000000,21.3599,21.4053,21.356,21.3792,17393.828481725,0
+DNL.US,D,20070718,000000,21.3097,21.3319,21.2209,21.2624,9371.9651288026,0
+DNL.US,D,20070719,000000,21.4013,21.4931,21.4013,21.4245,15259.362128454,0
+DNL.US,D,20070720,000000,21.4013,21.4245,21.2595,21.2817,84312.457102906,0
+DNL.US,D,20070723,000000,21.3135,21.4013,21.2856,21.3444,12844.099473371,0
+DNL.US,D,20070724,000000,21.3444,21.3985,21.2171,21.2209,11247.394303278,0
+DNL.US,D,20070725,000000,21.3319,21.3483,21.1938,21.1938,13378.752210403,0
+DNL.US,D,20070726,000000,20.9236,20.9313,20.415,20.8087,42816.77335738,0
+DNL.US,D,20070727,000000,20.888,20.888,20.7731,20.7731,5891.5415945131,0
+DNL.US,D,20070730,000000,21.1418,21.1572,21.0848,21.0877,42023.083441552,0
+DNL.US,D,20070731,000000,21.0877,21.1843,21.0182,21.081,4827.4168640233,0
+DNL.US,D,20070801,000000,20.8358,20.9198,20.8127,20.9198,10981.104083477,0
+DNL.US,D,20070802,000000,20.9816,20.9999,20.888,20.9343,31581.812838685,0
+DNL.US,D,20070803,000000,20.8966,20.8966,20.5434,20.5434,12311.519033768,0
+DNL.US,D,20070806,000000,20.9043,20.9458,20.8552,20.9343,10440.234454153,0
+DNL.US,D,20070807,000000,20.9738,21.0028,20.9738,21.0028,807.15984912517,0
+DNL.US,D,20070808,000000,20.8735,20.942,20.8735,20.942,13917.549542297,0
+DNL.US,D,20070809,000000,20.7441,20.7837,20.6602,20.7123,13656.440066072,0
+DNL.US,D,20070810,000000,20.3359,20.4401,20.2779,20.4295,14989.963462508,0
+DNL.US,D,20070813,000000,20.5887,20.5887,20.5116,20.5116,8562.732982247,0
+DNL.US,D,20070814,000000,20.4468,20.4594,20.3204,20.3204,11247.394303278,0
+DNL.US,D,20070815,000000,20.2239,20.2934,20.1226,20.1564,3208.9525709123,0
+DNL.US,D,20070816,000000,20.0792,20.2133,19.9353,20.2056,29171.730927176,0
+DNL.US,D,20070817,000000,20.2857,20.3707,20.1853,20.3707,12311.519033768,0
+DNL.US,D,20070820,000000,20.0338,20.0792,19.8128,19.9884,49791.090359257,0
+DNL.US,D,20070821,000000,20.1805,20.2491,20.1564,20.2374,3478.3512368591,0
+DNL.US,D,20070822,000000,20.3156,20.3967,20.3156,20.389,10440.234454153,0
+DNL.US,D,20070823,000000,20.5347,20.5347,20.3774,20.47,7495.4998056117,0
+DNL.US,D,20070824,000000,20.3244,20.4961,20.3244,20.4884,3735.3161182237,0
+DNL.US,D,20070827,000000,20.3851,20.3851,20.3851,20.3851,807.15984912517,0
+DNL.US,D,20070828,000000,20.2056,20.2056,20.0917,20.1255,6433.4473725522,0
+DNL.US,D,20070829,000000,20.2896,20.5607,20.2779,20.5607,42557.736178585,0
+DNL.US,D,20070830,000000,20.3475,20.3667,20.3475,20.3667,1340.7764374428,0
+DNL.US,D,20070831,000000,20.6756,20.7586,20.5849,20.7055,49791.090359257,0
+DNL.US,D,20070904,000000,20.5849,20.748,20.5849,20.7171,17669.444039963,0
+DNL.US,D,20070905,000000,20.2558,20.2857,20.1718,20.2857,9911.7986094113,0
+DNL.US,D,20070906,000000,20.2558,20.2896,20.194,20.2491,16598.066268467,0
+DNL.US,D,20070907,000000,20.1081,20.1081,20.0627,20.0724,21412.013199193,0
+DNL.US,D,20070910,000000,20.3244,20.3244,20.0627,20.2703,70660.161631696,0
+DNL.US,D,20070911,000000,20.0454,20.1294,20.0454,20.1294,5358.9611549106,0
+DNL.US,D,20070912,000000,20.0406,20.1362,20.0406,20.1362,1076.558515072,0
+DNL.US,D,20070913,000000,20.0145,20.0724,19.9768,20.0184,36944.918588456,0
+DNL.US,D,20070914,000000,19.9904,20.0299,19.9904,19.9943,15783.653378336,0
+DNL.US,D,20070917,000000,19.945,19.945,19.8234,19.8504,6963.9555147244,0
+DNL.US,D,20070918,000000,19.8234,20.0762,19.7799,20.0762,21412.013199193,0
+DNL.US,D,20070919,000000,20.3397,20.4121,20.2779,20.332,6433.4473725522,0
+DNL.US,D,20070920,000000,20.3244,20.4073,20.1718,20.1718,17128.574410639,0
+DNL.US,D,20070921,000000,20.2934,20.3735,20.2896,20.3629,2144.8278404225,0
+DNL.US,D,20070924,000000,20.3282,20.3514,20.3156,20.3475,2144.8278404225,0
+DNL.US,D,20070925,000000,20.2451,20.2451,20.194,20.2336,2410.0819115085,0
+DNL.US,D,20070926,000000,20.5116,20.5144,20.4661,20.4729,8297.478911161,0
+DNL.US,D,20070927,000000,20.7345,20.8087,20.7345,20.7837,7227.1372883801,0
+DNL.US,D,20070928,000000,20.802,20.802,20.802,20.802,1076.558515072,0
+DNL.US,D,20071001,000000,20.7345,21.0104,20.7345,20.9969,35864.215478523,0
+DNL.US,D,20071002,000000,21.0144,21.0434,20.9111,21.0066,11779.97474288,0
+DNL.US,D,20071003,000000,20.9738,21.0356,20.888,20.9555,11779.97474288,0
+DNL.US,D,20071004,000000,21.0472,21.0587,21.0356,21.0587,1871.284579615,0
+DNL.US,D,20071005,000000,21.1533,21.2248,21.1533,21.2248,10711.70541753,0
+DNL.US,D,20071008,000000,21.0915,21.1012,21.081,21.1012,2672.2275364491,0
+DNL.US,D,20071009,000000,21.105,21.1263,21.0848,21.1263,5621.1067798512,0
+DNL.US,D,20071010,000000,20.9893,20.9999,20.9343,20.9969,11503.323035928,0
+DNL.US,D,20071011,000000,21.134,21.134,20.9555,20.9555,13656.440066072,0
+DNL.US,D,20071012,000000,21.0221,21.0848,21.0221,21.0356,8029.1163939294,0
+DNL.US,D,20071015,000000,20.8175,20.8435,20.6978,20.7238,17934.698111049,0
+DNL.US,D,20071016,000000,20.415,20.4333,20.3967,20.3967,1871.284579615,0
+DNL.US,D,20071017,000000,20.3244,20.3667,20.2374,20.2374,4280.3303424083,0
+DNL.US,D,20071018,000000,20.332,20.332,20.305,20.305,2672.2275364491,0
+DNL.US,D,20071019,000000,20.2056,20.2056,20.0299,20.0299,12844.099473371,0
+DNL.US,D,20071022,000000,20.0068,20.0762,19.9904,19.9904,37200.847321105,0
+DNL.US,D,20071023,000000,20.1255,20.1332,20.0261,20.1197,6433.4473725522,0
+DNL.US,D,20071024,000000,19.9122,19.9884,19.8157,19.9884,10171.871936921,0
+DNL.US,D,20071025,000000,19.9663,19.9663,19.8022,19.8997,10171.871936921,0
+DNL.US,D,20071026,000000,20.2529,20.3475,20.2133,20.3475,42557.736178585,0
+DNL.US,D,20071029,000000,20.0116,20.7306,19.8022,20.7306,7227.1372883801,0
+DNL.US,D,20071030,000000,20.6862,20.7441,20.665,20.6901,5358.9611549106,0
+DNL.US,D,20071031,000000,20.7837,20.8512,20.7837,20.8484,8562.732982247,0
+DNL.US,D,20071101,000000,20.7345,20.7345,20.665,20.665,7495.4998056117,0
+DNL.US,D,20071102,000000,20.6341,20.8087,20.5917,20.8087,97692.245462025,0
+DNL.US,D,20071105,000000,20.7345,20.7952,20.7055,20.7586,43098.605807909,0
+DNL.US,D,20071106,000000,20.9343,20.9893,20.9275,20.9738,48179.879107152,0
+DNL.US,D,20071107,000000,20.7548,20.7615,20.5482,20.5762,16598.066268467,0
+DNL.US,D,20071108,000000,19.9055,20.4923,19.9055,20.3995,28902.332261229,0
+DNL.US,D,20071109,000000,19.8919,20.0338,19.7723,20.0338,35331.63503892,0
+DNL.US,D,20071112,000000,19.8707,20.0454,19.6738,19.8061,12191.325782807,0
+DNL.US,D,20071113,000000,20.0299,20.1747,20.0299,20.1487,70933.704892503,0
+DNL.US,D,20071114,000000,20.3475,20.3475,20.2095,20.2095,16325.559156375,0
+DNL.US,D,20071115,000000,20.2413,20.2558,20.1226,20.168,28902.332261229,0
+DNL.US,D,20071116,000000,19.8872,20.1564,19.8872,20.112,30924.89455326,0
+DNL.US,D,20071119,000000,20.1776,20.1776,19.6294,19.7221,27835.099084594,0
+DNL.US,D,20071120,000000,20.1042,20.2558,19.9884,20.0589,31056.485440088,0
+DNL.US,D,20071121,000000,19.7867,19.8997,19.6777,19.8572,18728.388026877,0
+DNL.US,D,20071123,000000,20.2413,20.2413,20.1747,20.2133,7227.1372883801,0
+DNL.US,D,20071126,000000,20.4073,20.4508,20.1776,20.1776,45767.724898213,0
+DNL.US,D,20071127,000000,20.4333,20.5685,19.9025,20.4565,49255.401473508,0
+DNL.US,D,20071128,000000,20.6235,20.748,20.5405,20.748,14989.963462508,0
+DNL.US,D,20071129,000000,20.888,20.888,20.888,20.888,1076.558515072,0
+DNL.US,D,20071130,000000,20.9816,20.9816,20.859,20.8687,9625.8215640216,0
+DNL.US,D,20071204,000000,20.7171,20.7171,20.6447,20.6785,8826.9509046179,0
+DNL.US,D,20071205,000000,20.859,21.0028,20.8435,20.9593,23026.332897443,0
+DNL.US,D,20071206,000000,20.7586,21.0684,20.7586,21.0684,56476.321869598,0
+DNL.US,D,20071207,000000,20.8087,20.9661,20.8087,20.9661,2672.2275364491,0
+DNL.US,D,20071210,000000,20.9111,20.9776,20.9111,20.9776,10440.234454153,0
+DNL.US,D,20071211,000000,20.9593,20.9593,20.4623,20.4623,17669.444039963,0
+DNL.US,D,20071212,000000,20.9516,20.9516,20.5887,20.5887,39353.964351249,0
+DNL.US,D,20071213,000000,20.0338,20.0946,20.0184,20.0946,51667.555682447,0
+DNL.US,D,20071214,000000,19.8919,19.8997,19.6565,19.6863,115626.94357307,0
+DNL.US,D,20071217,000000,19.2964,19.2964,19.0581,19.1266,13917.549542297,0
+DNL.US,D,20071218,000000,19.2501,19.2888,19.1024,19.2221,23824.167408132,0
+DNL.US,D,20071219,000000,19.1932,19.1932,19.1112,19.1613,39618.18227362,0
+DNL.US,D,20071220,000000,19.0986,19.2569,19.0774,19.1855,10981.104083477,0
+DNL.US,D,20071221,000000,19.3534,19.5368,19.3351,19.5368,20074.345207896,0
+DNL.US,D,20071224,000000,18.8158,19.5068,18.8158,19.4933,13656.440066072,0
+DNL.US,D,20071226,000000,19.5068,19.5773,19.4953,19.4953,12844.099473371,0
+DNL.US,D,20071227,000000,19.4258,19.4808,19.2656,19.3042,45504.543124557,0
+DNL.US,D,20071228,000000,19.6005,19.6005,19.4528,19.5329,27835.099084594,0
+DNL.US,D,20071231,000000,19.6362,19.6362,19.4345,19.4953,35598.961407437,0
+DNL.US,D,20080102,000000,19.6101,19.6101,19.4808,19.5136,20343.743873843,0
+DNL.US,D,20080103,000000,19.5821,19.5821,19.5136,19.5724,26232.17702221,0
+DNL.US,D,20080104,000000,19.4065,19.4065,18.9606,19.0359,25423.98102437,0
+DNL.US,D,20080107,000000,19.1073,19.1073,19.0136,19.088,13120.751180323,0
+DNL.US,D,20080108,000000,19.2356,19.2356,18.9983,18.9983,37464.029094761,0
+DNL.US,D,20080109,000000,17.9337,19.3717,17.9337,19.3534,20074.345207896,0
+DNL.US,D,20080110,000000,19.0542,19.1777,18.952,19.1392,5891.5415945131,0
+DNL.US,D,20080111,000000,19.0542,19.0542,18.8921,18.9375,5891.5415945131,0
+DNL.US,D,20080114,000000,19.2115,19.2386,19.1227,19.1777,18728.388026877,0
+DNL.US,D,20080115,000000,18.8004,18.8004,18.4587,18.5205,21412.013199193,0
+DNL.US,D,20080116,000000,18.5446,18.6382,18.4076,18.4395,36944.918588456,0
+DNL.US,D,20080117,000000,18.4626,18.5601,18.147,18.147,21412.013199193,0
+DNL.US,D,20080118,000000,18.6074,18.6364,18.2648,18.5138,56476.321869598,0
+DNL.US,D,20080122,000000,17.484,18.1316,17.4405,18.0128,69854.037931286,0
+DNL.US,D,20080123,000000,17.4589,17.9975,17.3788,17.9975,92613.044460213,0
+DNL.US,D,20080124,000000,18.1663,18.3439,18.1663,18.3217,18198.91603342,0
+DNL.US,D,20080125,000000,18.9375,18.9452,18.506,18.6575,83774.695919729,0
+DNL.US,D,20080128,000000,18.479,18.5987,18.3439,18.5408,14186.948208244,0
+DNL.US,D,20080129,000000,18.6923,18.6923,18.5948,18.617,21412.013199193,0
+DNL.US,D,20080130,000000,18.5176,18.8091,18.5176,18.7173,19275.474548492,0
+DNL.US,D,20080131,000000,18.5842,18.9808,18.5446,18.9722,38812.05857321,0
+DNL.US,D,20080201,000000,19.0359,19.0909,18.9983,19.0909,14463.599915196,0
+DNL.US,D,20080204,000000,18.9278,18.9278,18.8004,18.8264,10981.104083477,0
+DNL.US,D,20080205,000000,18.5987,18.5987,18.287,18.287,8826.9509046179,0
+DNL.US,D,20080206,000000,18.232,18.2406,17.9482,17.9482,27835.099084594,0
+DNL.US,D,20080207,000000,17.9443,18.1392,17.9337,18.0389,19543.837065724,0
+DNL.US,D,20080208,000000,17.8681,17.9134,17.6239,17.7475,47633.828734252,0
+DNL.US,D,20080211,000000,17.8286,17.8286,17.7958,17.7958,21953.918977233,0
+DNL.US,D,20080212,000000,18.147,18.2551,18.1316,18.1817,20879.43275959,0
+DNL.US,D,20080213,000000,18.0708,18.1229,18.0312,18.1229,7758.6815792674,0
+DNL.US,D,20080214,000000,18.4037,18.4076,18.2725,18.2725,24887.255989906,0
+DNL.US,D,20080215,000000,18.3063,18.3217,18.2551,18.2725,9625.8215640216,0
+DNL.US,D,20080219,000000,18.7811,18.7811,18.5601,18.5601,14186.948208244,0
+DNL.US,D,20080220,000000,18.1586,18.422,18.1586,18.3409,21678.303418995,0
+DNL.US,D,20080221,000000,18.5138,18.6026,18.3632,18.3632,14724.709391422,0
+DNL.US,D,20080222,000000,18.4906,18.5446,18.3256,18.5446,26762.685164382,0
+DNL.US,D,20080225,000000,18.5089,18.6537,18.5089,18.6537,8029.1163939294,0
+DNL.US,D,20080226,000000,18.5881,18.9162,18.5842,18.8361,5891.5415945131,0
+DNL.US,D,20080227,000000,18.8361,18.8467,18.7811,18.7811,4827.4168640233,0
+DNL.US,D,20080228,000000,18.7348,18.8043,18.6489,18.6489,5358.9611549106,0
+DNL.US,D,20080229,000000,18.6247,18.6923,18.5948,18.5948,10440.234454153,0
+DNL.US,D,20080303,000000,18.6653,18.672,18.5089,18.617,71997.829622993,0
+DNL.US,D,20080304,000000,18.201,18.2686,17.9935,18.008,5358.9611549106,0
+DNL.US,D,20080305,000000,18.4076,18.479,18.2956,18.2956,20602.781052638,0
+DNL.US,D,20080306,000000,18.2281,18.2281,18.1953,18.1953,2144.8278404225,0
+DNL.US,D,20080307,000000,18.0929,18.0929,17.9337,18.0196,21141.578384531,0
+DNL.US,D,20080310,000000,18.1547,18.1547,18.1547,18.1547,2939.5539049655,0
+DNL.US,D,20080311,000000,18.1982,18.397,18.1933,18.397,2939.5539049655,0
+DNL.US,D,20080312,000000,18.4037,18.4037,18.2618,18.2618,4553.8736032158,0
+DNL.US,D,20080313,000000,18.1547,18.451,18.0824,18.4482,14463.599915196,0
+DNL.US,D,20080314,000000,17.8449,17.9405,17.8449,17.898,2939.5539049655,0
+DNL.US,D,20080317,000000,17.8574,17.8574,17.6519,17.7368,8029.1163939294,0
+DNL.US,D,20080318,000000,18.1007,18.1895,18.0476,18.1547,11503.323035928,0
+DNL.US,D,20080319,000000,17.9009,17.9009,17.7986,17.8324,3478.3512368591,0
+DNL.US,D,20080320,000000,17.7175,17.7175,17.7175,17.7175,1611.2112521048,0
+DNL.US,D,20080324,000000,18.5176,18.6074,18.5176,18.534,14186.948208244,0
+DNL.US,D,20080325,000000,18.6653,18.7173,18.6653,18.7173,3478.3512368591,0
+DNL.US,D,20080326,000000,18.5678,18.6797,18.5283,18.5301,65040.09100056,0
+DNL.US,D,20080327,000000,18.7773,18.9007,18.7598,18.8622,74949.817312541,0
+DNL.US,D,20080328,000000,18.8043,18.866,18.7039,18.7039,3208.9525709123,0
+DNL.US,D,20080331,000000,18.6219,18.6412,18.6219,18.6219,3478.3512368591,0
+DNL.US,D,20080401,000000,18.8882,18.9953,18.8882,18.9953,4827.4168640233,0
+DNL.US,D,20080402,000000,18.9838,18.9838,18.9838,18.9838,2672.2275364491,0
+DNL.US,D,20080403,000000,19.0069,19.0069,18.9915,18.9915,1871.284579615,0
+DNL.US,D,20080407,000000,18.9915,18.9915,18.9133,18.9133,9911.7986094113,0
+DNL.US,D,20080408,000000,18.7087,18.7087,18.6575,18.6575,531.54429088731,0
+DNL.US,D,20080409,000000,18.5485,18.5485,18.4182,18.4182,807.15984912517,0
+DNL.US,D,20080410,000000,18.4462,18.4752,18.397,18.4752,1340.7764374428,0
+DNL.US,D,20080411,000000,18.4703,18.4703,18.3526,18.3777,2144.8278404225,0
+DNL.US,D,20080414,000000,18.4355,18.451,18.3409,18.3409,4686.5006387589,0
+DNL.US,D,20080415,000000,18.3747,18.397,18.3747,18.397,1046.5102023317,0
+DNL.US,D,20080416,000000,18.7975,18.9335,18.7975,18.9335,15530.833091832,0
+DNL.US,D,20080417,000000,18.7473,18.7473,18.7473,18.7473,264.21792237088,0
+DNL.US,D,20080418,000000,18.9133,19.0136,18.9133,19.0136,5621.1067798512,0
+DNL.US,D,20080421,000000,19.0658,19.0658,19.0176,19.0176,1574.9460470735,0
+DNL.US,D,20080422,000000,18.7676,18.7676,18.7676,18.7676,688.00274687948,0
+DNL.US,D,20080423,000000,18.6797,18.8322,18.6797,18.8119,3080.47013023,0
+DNL.US,D,20080424,000000,18.6797,18.6797,18.6797,18.6797,350.21826573082,0
+DNL.US,D,20080425,000000,19.0513,19.088,18.9037,18.9808,66779.784693347,0
+DNL.US,D,20080428,000000,19.1073,19.2618,19.1073,19.2618,3028.662694471,0
+DNL.US,D,20080429,000000,19.1932,19.1932,19.1266,19.1266,1488.9457037136,0
+DNL.US,D,20080430,000000,19.2221,19.2221,19.1227,19.1227,1201.9325096087,0
+DNL.US,D,20080501,000000,19.0736,19.3003,19.0736,19.3003,5291.611488424,0
+DNL.US,D,20080506,000000,19.3611,19.3611,19.3611,19.3611,264.21792237088,0
+DNL.US,D,20080507,000000,19.3882,19.4412,19.1652,19.2077,5524.7449493394,0
+DNL.US,D,20080508,000000,19.3158,19.3949,19.281,19.2849,25681.98205445,0
+DNL.US,D,20080509,000000,19.2077,19.2077,19.2077,19.2077,2672.2275364491,0
+DNL.US,D,20080512,000000,18.9558,18.9876,18.9375,18.9876,2475.3592805649,0
+DNL.US,D,20080513,000000,19.0359,19.0465,18.952,18.976,381146.26873022,0
+DNL.US,D,20080514,000000,19.2433,19.3312,19.2433,19.2694,24090.457627934,0
+DNL.US,D,20080515,000000,19.5889,19.7723,19.5889,19.7723,23026.332897443,0
+DNL.US,D,20080516,000000,19.7983,19.9585,19.7983,19.8997,7088.293360546,0
+DNL.US,D,20080519,000000,19.916,20.0184,19.861,19.861,10412.258438843,0
+DNL.US,D,20080520,000000,19.8157,19.8157,19.7143,19.7143,2395.575829496,0
+DNL.US,D,20080521,000000,19.6188,19.6565,19.3949,19.3949,26505.720283018,0
+DNL.US,D,20080522,000000,19.697,19.697,19.585,19.6072,32708.106492085,0
+DNL.US,D,20080523,000000,19.6246,19.6246,19.5165,19.5165,1340.7764374428,0
+DNL.US,D,20080527,000000,19.4683,19.5136,19.4238,19.5136,27962.545376561,0
+DNL.US,D,20080528,000000,19.2733,19.2888,19.2473,19.2888,4334.2100755977,0
+DNL.US,D,20080529,000000,19.3495,19.4094,19.3495,19.4094,1415.3791449358,0
+DNL.US,D,20080530,000000,19.614,19.697,19.614,19.697,1076.558515072,0
+DNL.US,D,20080602,000000,19.6246,19.6246,19.5512,19.5512,708.72572118308,0
+DNL.US,D,20080603,000000,19.6005,19.6072,19.6005,19.6072,1340.7764374428,0
+DNL.US,D,20080604,000000,19.6497,19.7143,19.6497,19.7143,817.52133627697,0
+DNL.US,D,20080605,000000,19.8022,20.0521,19.8022,20.0521,2672.2275364491,0
+DNL.US,D,20080609,000000,19.476,19.476,19.4132,19.4132,4866.7905152002,0
+DNL.US,D,20080610,000000,19.0359,19.0359,18.9983,18.9983,6291.4949985726,0
+DNL.US,D,20080611,000000,19.0947,19.0947,18.839,18.839,3935.2928202534,0
+DNL.US,D,20080612,000000,18.8737,18.8737,18.7638,18.7898,2248.4427119405,0
+DNL.US,D,20080613,000000,18.8815,18.8815,18.7975,18.8158,11503.323035928,0
+DNL.US,D,20080616,000000,18.8322,18.8322,18.8322,18.8322,1340.7764374428,0
+DNL.US,D,20080617,000000,19.0263,19.0263,18.9983,18.9983,2144.8278404225,0
+DNL.US,D,20080618,000000,18.8322,18.8622,18.8091,18.8622,3879.3407896337,0
+DNL.US,D,20080619,000000,18.6797,18.6797,18.5408,18.6247,10890.959145256,0
+DNL.US,D,20080620,000000,18.2435,18.257,18.2078,18.2078,1040.2933100407,0
+DNL.US,D,20080623,000000,18.2203,18.3699,18.2203,18.2551,21804.713562247,0
+DNL.US,D,20080624,000000,18.0158,18.1277,18.0158,18.1277,1149.0889251346,0
+DNL.US,D,20080625,000000,18.4945,18.6575,18.4945,18.6074,54298.33727029,0
+DNL.US,D,20080626,000000,18.1547,18.1663,18.0785,18.0785,44465.285963232,0
+DNL.US,D,20080627,000000,18.2551,18.2618,18.2203,18.2618,8630.0826487337,0
+DNL.US,D,20080630,000000,18.4906,18.5176,18.4752,18.5176,1109.7152739577,0
+DNL.US,D,20080701,000000,18.3333,18.6074,18.3256,18.6074,4595.319551823,0
+DNL.US,D,20080702,000000,18.5408,18.5678,18.397,18.4144,74235.910847782,0
+DNL.US,D,20080703,000000,18.2995,18.4395,18.2995,18.3333,1076.558515072,0
+DNL.US,D,20080707,000000,18.4462,18.4462,18.2551,18.3063,4013.0039738919,0
+DNL.US,D,20080708,000000,18.2503,18.2503,18.201,18.2117,807.15984912517,0
+DNL.US,D,20080709,000000,18.3747,18.3747,18.3747,18.3747,264.21792237088,0
+DNL.US,D,20080710,000000,18.1817,18.2078,18.1817,18.2078,1871.284579615,0
+DNL.US,D,20080711,000000,17.952,17.9646,17.8614,17.8614,2410.0819115085,0
+DNL.US,D,20080714,000000,17.8758,17.8758,17.7696,17.7735,20246.345894616,0
+DNL.US,D,20080715,000000,17.6867,17.7958,17.6461,17.6644,24617.85732396,0
+DNL.US,D,20080716,000000,17.8488,17.8488,17.8449,17.8449,1076.558515072,0
+DNL.US,D,20080717,000000,17.9975,18.0476,17.9009,17.9009,3879.3407896337,0
+DNL.US,D,20080718,000000,17.7918,17.8449,17.7918,17.8286,3053.5302636353,0
+DNL.US,D,20080721,000000,17.8574,17.8574,17.8324,17.8324,2223.5751427762,0
+DNL.US,D,20080722,000000,17.9675,17.9675,17.8488,17.8488,16261.317936034,0
+DNL.US,D,20080723,000000,18.0351,18.0351,17.9212,17.9646,1357.3548168857,0
+DNL.US,D,20080724,000000,18.2242,18.2465,18.0515,18.0746,2423.5518448059,0
+DNL.US,D,20080725,000000,18.1895,18.1895,18.1316,18.1316,2842.1559257386,0
+DNL.US,D,20080728,000000,18.0013,18.0013,17.8652,17.8652,563.66490105789,0
+DNL.US,D,20080729,000000,17.9212,17.9337,17.9134,17.925,1632.9703751236,0
+DNL.US,D,20080730,000000,18.1432,18.1895,18.0746,18.1547,6909.0396328198,0
+DNL.US,D,20080731,000000,18.1702,18.2465,18.0852,18.0852,1340.7764374428,0
+DNL.US,D,20080801,000000,18.0418,18.0418,18.0418,18.0418,1191.5710224569,0
+DNL.US,D,20080804,000000,17.8498,17.8546,17.733,17.733,2066.0805380688,0
+DNL.US,D,20080805,000000,18.147,18.1982,18.0891,18.1547,35646.624248335,0
+DNL.US,D,20080806,000000,17.9935,17.9935,17.9897,17.9897,671.4243674366,0
+DNL.US,D,20080807,000000,17.9173,17.9173,17.6963,17.7735,39370.542730692,0
+DNL.US,D,20080808,000000,17.9212,17.9212,17.9212,17.9212,264.21792237088,0
+DNL.US,D,20080811,000000,18.0669,18.1895,18.0669,18.1817,3342.6157551705,0
+DNL.US,D,20080812,000000,18.12,18.12,18.1007,18.1122,7156.6791757478,0
+DNL.US,D,20080813,000000,17.898,17.898,17.898,17.898,264.21792237088,0
+DNL.US,D,20080814,000000,17.8449,17.8449,17.7696,17.7986,11380.021338821,0
+DNL.US,D,20080818,000000,17.9212,17.9212,17.9212,17.9212,2276.4187272503,0
+DNL.US,D,20080819,000000,17.5293,17.5293,17.4627,17.511,1406.0538064992,0
+DNL.US,D,20080820,000000,17.54,17.5891,17.54,17.5891,2672.2275364491,0
+DNL.US,D,20080821,000000,17.6046,17.7831,17.6046,17.7831,2485.7207677167,0
+DNL.US,D,20080822,000000,17.6596,17.6692,17.5891,17.6239,5114.4300581282,0
+DNL.US,D,20080825,000000,17.5891,17.5891,17.4367,17.4627,3891.7745742159,0
+DNL.US,D,20080826,000000,17.6239,17.6732,17.6084,17.6519,7553.5241336618,0
+DNL.US,D,20080827,000000,17.649,17.6557,17.649,17.6557,1819.477143856,0
+DNL.US,D,20080828,000000,17.8719,17.8719,17.7658,17.7735,11883.589614398,0
+DNL.US,D,20080829,000000,17.8912,17.8912,17.7831,17.7831,7575.2832566805,0
+DNL.US,D,20080902,000000,17.6799,17.6799,17.4724,17.4724,3739.4607130844,0
+DNL.US,D,20080903,000000,17.7098,17.7407,17.6867,17.7407,51433.386072817,0
+DNL.US,D,20080904,000000,17.7291,17.7291,17.4329,17.4329,807.15984912517,0
+DNL.US,D,20080905,000000,17.318,17.429,17.318,17.429,1299.3304888356,0
+DNL.US,D,20080908,000000,17.6278,18.4037,17.429,17.429,5891.5415945131,0
+DNL.US,D,20080909,000000,17.1867,17.4058,17.1867,17.1944,40414.980635593,0
+DNL.US,D,20080910,000000,17.5226,17.5265,17.455,17.4666,4511.3915058935,0
+DNL.US,D,20080911,000000,17.2793,17.5148,17.2793,17.5148,7075.8595759638,0
+DNL.US,D,20080912,000000,17.4405,17.4405,17.3874,17.3874,1451.6443499671,0
+DNL.US,D,20080915,000000,16.848,16.848,16.848,16.848,1340.7764374428,0
+DNL.US,D,20080916,000000,17.0285,17.1307,16.8181,17.1114,31084.461455398,0
+DNL.US,D,20080917,000000,16.8403,16.8403,16.5092,16.5092,16375.294294704,0
+DNL.US,D,20080918,000000,16.8876,17.2871,16.5517,17.2505,7727.597117812,0
+DNL.US,D,20080919,000000,17.7958,17.7958,17.6692,17.6799,2440.1302242488,0
+DNL.US,D,20080922,000000,17.4202,17.4589,17.2505,17.2505,2557.2150290641,0
+DNL.US,D,20080923,000000,17.2543,17.2543,16.9619,17.0583,9462.1100670232,0
+DNL.US,D,20080924,000000,17.3874,17.3874,17.2215,17.3025,48499.012911427,0
+DNL.US,D,20080925,000000,17.3672,17.5515,17.3672,17.5515,4900.9834228011,0
+DNL.US,D,20080926,000000,17.4985,17.54,17.3914,17.54,20329.23779183,0
+DNL.US,D,20080929,000000,16.79,16.79,16.4909,16.4909,2999.6505304459,0
+DNL.US,D,20080930,000000,16.7525,16.8673,16.7525,16.8673,4456.4756239889,0
+DNL.US,D,20081002,000000,16.4677,16.4677,16.2487,16.2515,23444.936978376,0
+DNL.US,D,20081003,000000,16.1956,16.513,16.0575,16.0575,62947.070595896,0
+DNL.US,D,20081006,000000,15.6724,15.6724,15.05,15.27,23384.840352896,0
+DNL.US,D,20081007,000000,15.2883,15.2883,14.8029,14.8183,8346.1779007744,0
+DNL.US,D,20081008,000000,14.5327,14.7006,13.7046,14.3956,51226.156329781,0
+DNL.US,D,20081009,000000,14.553,14.5896,13.4276,13.4276,8307.8403983128,0
+DNL.US,D,20081010,000000,12.5107,12.7521,12.0339,12.7521,40827.367824235,0
+DNL.US,D,20081013,000000,12.6816,14.1486,12.6816,14.0742,13372.535318112,0
+DNL.US,D,20081014,000000,14.966,14.9892,14.4352,14.5105,7041.6666683629,0
+DNL.US,D,20081015,000000,13.9092,13.9092,13.4411,13.4411,3080.47013023,0
+DNL.US,D,20081016,000000,13.8706,13.9796,13.8706,13.9796,807.15984912517,0
+DNL.US,D,20081017,000000,14.3541,14.6002,14.2547,14.2547,3260.7600066713,0
+DNL.US,D,20081020,000000,14.9699,15.1416,14.9699,15.1253,1598.7774675226,0
+DNL.US,D,20081021,000000,15.1233,15.1938,15.103,15.1754,8652.8779204677,0
+DNL.US,D,20081022,000000,14.1553,14.3608,14.1263,14.3397,3306.3505501392,0
+DNL.US,D,20081023,000000,14.6746,14.9254,14.1486,14.9254,20997.553713121,0
+DNL.US,D,20081024,000000,13.9574,14.5867,13.9574,14.5867,5124.79154528,0
+DNL.US,D,20081027,000000,14.331,14.3541,14.0781,14.0781,9226.9043086774,0
+DNL.US,D,20081028,000000,14.7257,15.4862,14.331,15.4833,43076.846684891,0
+DNL.US,D,20081029,000000,15.3781,15.8713,15.3781,15.6454,14210.779628692,0
+DNL.US,D,20081030,000000,16.237,16.3153,15.9427,16.018,22503.077796278,0
+DNL.US,D,20081031,000000,15.4081,16.0836,15.3568,15.9862,25167.016143005,0
+DNL.US,D,20081103,000000,16.1029,16.3191,15.9591,16.2901,172052.49415562,0
+DNL.US,D,20081104,000000,16.4359,16.7042,16.3481,16.5565,338063.20515304,0
+DNL.US,D,20081105,000000,16.5768,16.5768,16.073,16.073,330938.64658746,0
+DNL.US,D,20081106,000000,15.8713,15.8713,14.581,14.581,408035.36403786,0
+DNL.US,D,20081107,000000,15.4196,15.603,15.2517,15.4649,334385.91336287,0
+DNL.US,D,20081110,000000,15.6049,15.8877,15.6049,15.6937,21014.132092564,0
+DNL.US,D,20081111,000000,15.1677,15.1677,14.6098,14.855,45654.784688259,0
+DNL.US,D,20081112,000000,14.9524,14.9524,14.4149,14.4622,38285.695025899,0
+DNL.US,D,20081113,000000,14.9091,15.4679,14.4689,15.4649,23297.80386082,0
+DNL.US,D,20081114,000000,15.1185,15.2314,14.4468,14.7836,55947.886024856,0
+DNL.US,D,20081117,000000,14.8695,15.1416,14.6639,15.1416,1369.7886014679,0
+DNL.US,D,20081118,000000,14.6967,14.7585,14.6784,14.7354,2342.7322450218,0
+DNL.US,D,20081119,000000,14.8916,14.9129,14.8916,14.9129,1786.3203849702,0
+DNL.US,D,20081120,000000,14.4689,14.4689,13.9488,13.9488,8560.6606848167,0
+DNL.US,D,20081121,000000,14.4622,14.4622,14.0993,14.2547,18077.686633744,0
+DNL.US,D,20081124,000000,15.1339,15.9389,15.1339,15.9389,9520.1343950733,0
+DNL.US,D,20081125,000000,15.6348,15.6348,15.0934,15.2555,37308.606787484,0
+DNL.US,D,20081126,000000,14.9129,15.3936,14.9129,15.3936,7573.2109592502,0
+DNL.US,D,20081201,000000,15.0577,15.0577,15.0577,15.0577,299.446978687,0
+DNL.US,D,20081202,000000,15.019,15.3163,14.8646,15.1571,297298.00625171,0
+DNL.US,D,20081203,000000,14.8396,15.6763,14.8396,15.6763,298177.69651091,0
+DNL.US,D,20081204,000000,15.2478,15.4157,15.019,15.1156,293210.39957033,0
+DNL.US,D,20081205,000000,14.9699,15.4196,14.7807,15.4196,277106.57623901,0
+DNL.US,D,20081208,000000,15.6281,16.1569,15.6281,16.0054,8601.0704847087,0
+DNL.US,D,20081209,000000,15.8057,17.4985,15.767,15.9349,88916.065844451,0
+DNL.US,D,20081210,000000,16.0102,16.1289,15.8578,16.1251,26149.285124996,0
+DNL.US,D,20081211,000000,16.4146,16.4185,16.0643,16.0643,9889.0033376773,0
+DNL.US,D,20081212,000000,16.018,16.5005,15.991,16.5005,10655.753386911,0
+DNL.US,D,20081215,000000,16.2554,16.3153,16.1338,16.2747,14500.901268943,0
+DNL.US,D,20081216,000000,16.3191,17.0767,16.2602,17.0767,33957.701842592,0
+DNL.US,D,20081217,000000,16.8981,17.096,16.79,16.9281,12638.942027765,0
+DNL.US,D,20081218,000000,16.6115,16.6115,16.212,16.212,64158.328443942,0
+DNL.US,D,20081219,000000,16.1879,16.3944,16.0141,16.0305,41028.38067498,0
+DNL.US,D,20081222,000000,15.8018,15.8751,15.491,15.5508,59749.515660851,0
+DNL.US,D,20081223,000000,15.5132,15.5132,15.2169,15.2275,4827.4168640233,0
+DNL.US,D,20081226,000000,15.6976,15.7169,15.6976,15.7169,1781.1396413943,0
+DNL.US,D,20081229,000000,16.073,16.0836,15.7439,15.9234,5858.3848356274,0
+DNL.US,D,20081230,000000,16.0267,16.3866,16.0267,16.2747,23086.429522924,0
+DNL.US,D,20081231,000000,16.3789,16.6076,16.3789,16.6076,10735.536837979,0
+DNL.US,D,20090102,000000,16.5382,16.9049,16.5382,16.8711,93936.206369498,0
+DNL.US,D,20090105,000000,16.264,16.2901,16.0643,16.1029,264972.23863554,0
+DNL.US,D,20090106,000000,15.8751,15.8751,15.6309,15.6348,66484.48230952,0
+DNL.US,D,20090107,000000,15.2883,15.4679,15.2352,15.3086,5036.7189044897,0
+DNL.US,D,20090108,000000,15.546,15.6686,15.3936,15.4727,85963.042006189,0
+DNL.US,D,20090109,000000,15.3163,15.5547,15.3163,15.5422,5378.6479804991,0
+DNL.US,D,20090112,000000,15.382,15.382,14.9496,15.1185,6790.9186792893,0
+DNL.US,D,20090113,000000,14.9303,15.1465,14.9254,15.0577,12561.230874126,0
+DNL.US,D,20090114,000000,14.6301,14.7354,14.4806,14.6456,9703.5327176601,0
+DNL.US,D,20090115,000000,14.884,14.884,14.2287,14.7942,63861.9899114,0
+DNL.US,D,20090116,000000,15.0963,15.2054,14.7942,14.9602,12880.364678401,0
+DNL.US,D,20090120,000000,14.9448,14.9448,14.6166,14.6166,3150.9282428622,0
+DNL.US,D,20090121,000000,14.8222,15.1976,14.772,15.1976,11091.971996001,0
+DNL.US,D,20090122,000000,14.855,14.8811,14.5635,14.8628,40986.934726372,0
+DNL.US,D,20090123,000000,14.6562,14.993,14.6418,14.8695,14416.973223014,0
+DNL.US,D,20090126,000000,14.8888,15.1542,14.8888,15.1542,11862.866640095,0
+DNL.US,D,20090127,000000,15.3231,15.4081,15.3231,15.3395,2975.8191099968,0
+DNL.US,D,20090128,000000,15.6579,16.4909,15.4534,15.52,23325.779876131,0
+DNL.US,D,20090129,000000,15.1754,15.1754,15.0577,15.0934,24501.80866786,0
+DNL.US,D,20090130,000000,15.2256,15.2256,14.8916,15.05,13791.139399045,0
+DNL.US,D,20090202,000000,14.9853,14.9853,14.8435,14.8646,8832.1316481938,0
+DNL.US,D,20090203,000000,14.9341,15.077,14.9341,15.077,17637.323429793,0
+DNL.US,D,20090204,000000,15.1803,15.3936,15.047,15.0963,33024.131850215,0
+DNL.US,D,20090205,000000,14.9071,15.0866,14.9071,15.0075,4216.0891220672,0
+DNL.US,D,20090206,000000,15.1301,15.2932,15.1001,15.2932,3244.1816272284,0
+DNL.US,D,20090209,000000,14.8435,15.187,14.2287,14.9448,27667.242992735,0
+DNL.US,D,20090210,000000,14.83,14.8338,14.5867,14.5867,2196.6352761815,0
+DNL.US,D,20090211,000000,14.6098,14.6098,14.553,14.5635,1807.0433592738,0
+DNL.US,D,20090212,000000,14.5742,14.5742,14.4969,14.5009,2524.0582701783,0
+DNL.US,D,20090213,000000,14.4506,14.5742,14.358,14.4729,11538.552092244,0
+DNL.US,D,20090217,000000,14.2132,14.2132,14.0694,14.0694,7837.4288816211,0
+DNL.US,D,20090218,000000,14.3039,14.3039,14.1591,14.2895,5189.0327656211,0
+DNL.US,D,20090219,000000,14.1486,14.1486,14.026,14.0337,4348.7161576102,0
+DNL.US,D,20090220,000000,13.7075,13.8996,13.5657,13.8233,40740.33133216,0
+DNL.US,D,20090223,000000,13.7384,13.7384,13.2519,13.2742,139639.69004737,0
+DNL.US,D,20090224,000000,13.361,13.7587,13.3185,13.7316,68401.357432603,0
+DNL.US,D,20090225,000000,13.2742,13.3658,13.2742,13.3658,1484.8011088529,0
+DNL.US,D,20090226,000000,13.5067,13.5067,13.1062,13.2086,13754.874194013,0
+DNL.US,D,20090227,000000,13.1545,13.2819,13.1062,13.2201,10764.549002004,0
+DNL.US,D,20090302,000000,13.1352,13.1352,12.8602,12.8833,4250.2820296681,0
+DNL.US,D,20090303,000000,12.7742,12.7926,12.6362,12.7472,5837.6618613238,0
+DNL.US,D,20090304,000000,12.9749,13.139,12.9749,13.139,27254.855804093,0
+DNL.US,D,20090305,000000,12.9403,12.9403,12.5677,12.5677,4216.0891220672,0
+DNL.US,D,20090306,000000,12.8379,12.9711,12.6545,12.699,14735.070878573,0
+DNL.US,D,20090309,000000,12.4789,12.4789,12.2183,12.2366,67503.016496543,0
+DNL.US,D,20090310,000000,12.5629,12.7318,12.5504,12.7241,9214.4705240952,0
+DNL.US,D,20090311,000000,12.5832,12.6198,12.5252,12.6198,1796.681872122,0
+DNL.US,D,20090312,000000,12.2849,12.5252,12.2849,12.5214,15700.761481121,0
+DNL.US,D,20090313,000000,12.5011,12.6873,12.366,12.6275,20278.466504786,0
+DNL.US,D,20090316,000000,12.7636,12.8948,12.7636,12.8948,2028.7791843223,0
+DNL.US,D,20090317,000000,12.67,12.8485,12.6015,12.8379,28086.883222382,0
+DNL.US,D,20090318,000000,12.7173,13.2519,12.699,13.0908,22771.440313509,0
+DNL.US,D,20090319,000000,13.3109,13.3755,13.3109,13.3137,6963.9555147244,0
+DNL.US,D,20090320,000000,12.8264,12.8264,12.8264,12.8264,297.37468125664,0
+DNL.US,D,20090323,000000,13.4913,13.5985,13.4913,13.5627,35338.888079927,0
+DNL.US,D,20090324,000000,13.3523,13.3523,13.3523,13.3523,931.49769494677,0
+DNL.US,D,20090325,000000,13.9488,13.9681,13.8735,13.8735,1222.6554839123,0
+DNL.US,D,20090326,000000,13.8735,14.0144,13.8735,14.0144,1076.558515072,0
+DNL.US,D,20090327,000000,13.7461,13.7461,13.7354,13.7354,539.83348060875,0
+DNL.US,D,20090330,000000,13.5319,13.5319,13.3137,13.3716,6177.5186399028,0
+DNL.US,D,20090331,000000,13.4344,13.4344,13.4344,13.4344,1340.7764374428,0
+DNL.US,D,20090401,000000,13.5029,13.8417,13.5029,13.831,28159.413632445,0
+DNL.US,D,20090402,000000,14.1553,14.331,14.0221,14.164,10836.043263352,0
+DNL.US,D,20090403,000000,14.0472,14.0472,13.8233,13.8996,5709.1794206415,0
+DNL.US,D,20090406,000000,13.4643,13.5985,13.4643,13.5985,1128.365950831,0
+DNL.US,D,20090407,000000,13.5985,13.611,13.5985,13.611,2939.5539049655,0
+DNL.US,D,20090408,000000,13.9034,13.9246,13.8195,13.8195,14186.948208244,0
+DNL.US,D,20090409,000000,13.9198,13.9604,13.9198,13.9604,984.34127942094,0
+DNL.US,D,20090413,000000,13.8272,13.9835,13.8272,13.9835,7104.8717399888,0
+DNL.US,D,20090414,000000,13.8195,13.8195,13.8155,13.8155,4747.6334129545,0
+DNL.US,D,20090415,000000,13.9439,14.0559,13.9439,14.0472,3390.2785960688,0
+DNL.US,D,20090416,000000,13.9758,14.0935,13.9758,14.0935,658.99058285444,0
+DNL.US,D,20090417,000000,14.0067,14.026,13.9681,13.9912,1511.7409754475,0
+DNL.US,D,20090420,000000,13.8957,13.8957,13.7702,13.7702,2055.719050917,0
+DNL.US,D,20090421,000000,13.6853,13.9459,13.6853,13.9401,7158.7514731782,0
+DNL.US,D,20090422,000000,14.0221,14.0221,14.0221,14.0221,264.21792237088,0
+DNL.US,D,20090423,000000,13.9989,13.9989,13.9989,13.9989,24057.300869048,0
+DNL.US,D,20090424,000000,14.1978,14.2779,14.1978,14.2779,1340.7764374428,0
+DNL.US,D,20090427,000000,14.1669,14.1669,14.0443,14.0443,571.95409077933,0
+DNL.US,D,20090428,000000,13.9034,13.9034,13.9034,13.9034,531.54429088731,0
+DNL.US,D,20090429,000000,14.1263,14.1408,14.1263,14.1312,1979.0440459937,0
+DNL.US,D,20090430,000000,14.1138,14.1138,13.9459,13.9459,2939.5539049655,0
+DNL.US,D,20090501,000000,13.8783,13.8783,13.8783,13.8783,541.90577803911,0
+DNL.US,D,20090504,000000,14.2199,14.274,14.2199,14.274,807.15984912517,0
+DNL.US,D,20090505,000000,14.2257,14.2933,14.2094,14.2933,14821.071221934,0
+DNL.US,D,20090506,000000,14.4506,14.4506,14.4265,14.4468,9577.1225744082,0
+DNL.US,D,20090507,000000,14.1804,14.1804,14.0299,14.0694,3478.3512368591,0
+DNL.US,D,20090508,000000,14.3348,14.3348,14.3348,14.3348,531.54429088731,0
+DNL.US,D,20090511,000000,14.3232,14.4969,14.3232,14.3763,6343.3024343316,0
+DNL.US,D,20090512,000000,14.5414,14.577,14.4651,14.577,9441.3870927196,0
+DNL.US,D,20090513,000000,14.4072,14.5009,14.3155,14.384,11342.719985074,0
+DNL.US,D,20090515,000000,14.6418,14.7836,14.5452,14.5452,13768.344127311,0
+DNL.US,D,20090518,000000,14.7179,14.9892,14.7179,14.9892,7379.4511495115,0
+DNL.US,D,20090519,000000,14.8338,14.9071,14.799,14.9071,4181.8962144662,0
+DNL.US,D,20090520,000000,15.16,15.16,15.0577,15.0577,22019.196346288,0
+DNL.US,D,20090521,000000,14.8743,14.8743,14.6639,14.6716,24158.843443135,0
+DNL.US,D,20090522,000000,14.8511,14.9071,14.8511,14.9071,4879.2242997823,0
+DNL.US,D,20090526,000000,15.187,15.187,15.187,15.187,1340.7764374428,0
+DNL.US,D,20090527,000000,15.0577,15.0577,14.9254,14.9254,807.15984912517,0
+DNL.US,D,20090528,000000,14.7749,14.9129,14.7749,14.9129,4013.0039738919,0
+DNL.US,D,20090529,000000,14.9699,15.1253,14.9564,15.1253,4154.9563478716,0
+DNL.US,D,20090601,000000,15.3086,15.3733,15.3048,15.3733,6901.7865918136,0
+DNL.US,D,20090602,000000,15.3231,15.3231,15.2883,15.2883,665.20747514552,0
+DNL.US,D,20090603,000000,15.0577,15.1069,14.855,15.05,37182.196644232,0
+DNL.US,D,20090604,000000,15.0268,15.103,14.9853,15.0847,3712.5208464897,0
+DNL.US,D,20090608,000000,14.7083,14.8222,14.1447,14.8222,52770.017915399,0
+DNL.US,D,20090609,000000,14.9341,14.9341,14.8695,14.8695,6098.7713375491,0
+DNL.US,D,20090610,000000,14.8916,14.8916,14.8145,14.8145,1927.2366102347,0
+DNL.US,D,20090611,000000,14.9853,15.1253,14.9448,15.1253,35103.682321581,0
+DNL.US,D,20090615,000000,14.9602,14.9602,14.7913,14.7913,1714.8261236228,0
+DNL.US,D,20090616,000000,14.9448,14.9448,14.7083,14.7392,20267.06886892,0
+DNL.US,D,20090617,000000,14.9448,15.0307,14.9303,15.0152,2088.8758098028,0
+DNL.US,D,20090618,000000,15.047,15.0963,15.047,15.0963,2144.8278404225,0
+DNL.US,D,20090619,000000,14.9168,15.1069,14.9168,15.1069,7622.9460975788,0
+DNL.US,D,20090622,000000,14.1766,14.3232,14.1263,14.135,42111.156082343,0
+DNL.US,D,20090623,000000,14.1408,14.2702,14.1408,14.2702,807.15984912517,0
+DNL.US,D,20090624,000000,14.6456,14.6456,14.5182,14.5182,3381.9894063473,0
+DNL.US,D,20090625,000000,14.4622,14.7044,14.3801,14.6899,11382.093636251,0
+DNL.US,D,20090626,000000,14.8646,14.8646,14.7044,14.7044,25183.594522448,0
+DNL.US,D,20090629,000000,14.7913,14.8946,14.7913,14.8946,2166.5869634413,0
+DNL.US,D,20090701,000000,15.1416,15.1416,15.1416,15.1416,653.80983927854,0
+DNL.US,D,20090702,000000,14.7692,14.7692,14.4902,14.6301,5059.5141762236,0
+DNL.US,D,20090706,000000,13.9276,14.3725,13.9276,14.3725,19234.028599885,0
+DNL.US,D,20090707,000000,14.1978,14.1978,14.1862,14.1978,12575.736956138,0
+DNL.US,D,20090708,000000,14.1408,14.1891,13.7316,13.9604,337893.27676375,0
+DNL.US,D,20090709,000000,14.2334,14.2702,14.2171,14.2702,115788.58277264,0
+DNL.US,D,20090710,000000,14.0501,14.0935,13.9459,14.0935,10440.234454153,0
+DNL.US,D,20090713,000000,14.1862,14.2499,13.9034,14.2499,2888.7826179217,0
+DNL.US,D,20090714,000000,13.887,14.5288,13.887,14.4506,6909.0396328198,0
+DNL.US,D,20090715,000000,14.6002,15.2015,14.6002,15.0693,10680.620956075,0
+DNL.US,D,20090716,000000,15.0847,15.1001,15.0731,15.1001,5213.9003347855,0
+DNL.US,D,20090717,000000,15.2092,15.2092,15.2092,15.2092,268847.43483031,0
+DNL.US,D,20090720,000000,15.4862,15.5682,15.4351,15.4611,10348.017218502,0
+DNL.US,D,20090721,000000,15.5345,15.7169,15.5345,15.6242,5163.1290477416,0
+DNL.US,D,20090722,000000,15.3617,15.5905,15.3568,15.5788,9393.7242518213,0
+DNL.US,D,20090723,000000,15.825,15.8954,15.825,15.8954,4148.7394555805,0
+DNL.US,D,20090724,000000,15.9069,15.9069,15.7024,15.7024,3363.3387294741,0
+DNL.US,D,20090727,000000,15.9707,15.9707,15.9707,15.9707,665.20747514552,0
+DNL.US,D,20090728,000000,15.767,15.7709,15.7207,15.7207,1721.0430159139,0
+DNL.US,D,20090729,000000,15.6899,15.6899,15.4679,15.5345,10813.247991618,0
+DNL.US,D,20090730,000000,15.9755,16.0575,15.8781,15.9069,10966.598001464,0
+DNL.US,D,20090731,000000,16.0758,16.0758,16.0758,16.0758,1157.378114856,0
+DNL.US,D,20090803,000000,16.6193,16.6193,16.3519,16.4967,10825.6817762,0
+DNL.US,D,20090804,000000,16.3596,16.5092,16.3596,16.4715,9191.6752523612,0
+DNL.US,D,20090805,000000,16.3519,16.7698,16.2602,16.2602,7355.6197290624,0
+DNL.US,D,20090806,000000,16.3944,16.4262,16.0498,16.0836,86890.395106274,0
+DNL.US,D,20090807,000000,16.4329,16.4754,16.3451,16.3451,9800.9306968871,0
+DNL.US,D,20090810,000000,16.237,16.237,15.9504,15.9504,1149.0889251346,0
+DNL.US,D,20090811,000000,16.0643,16.0913,15.9784,16.0575,12222.410244263,0
+DNL.US,D,20090812,000000,16.0305,16.2968,16.0305,16.2825,4639.8739465758,0
+DNL.US,D,20090813,000000,16.4455,16.4562,16.3046,16.4562,1507.5963805868,0
+DNL.US,D,20090814,000000,16.3519,16.3519,16.1029,16.1029,5891.5415945131,0
+DNL.US,D,20090817,000000,15.4833,15.7593,15.4833,15.7593,9142.9762627478,0
+DNL.US,D,20090818,000000,15.9311,15.9311,15.8713,15.9002,23030.477492304,0
+DNL.US,D,20090819,000000,16.0267,16.0643,16.0035,16.0035,7545.2349439403,0
+DNL.US,D,20090820,000000,16.0054,16.1879,16.0054,16.1183,24925.593492369,0
+DNL.US,D,20090821,000000,16.4397,16.5005,16.4079,16.5005,3379.917108917,0
+DNL.US,D,20090824,000000,16.6076,16.7148,16.4329,16.5363,2162.4423685805,0
+DNL.US,D,20090825,000000,16.6299,16.653,16.6211,16.6211,5897.7584868042,0
+DNL.US,D,20090826,000000,16.4397,16.4426,16.2785,16.4426,4477.1985982925,0
+DNL.US,D,20090827,000000,16.4455,16.7003,16.1406,16.2197,7331.7883086133,0
+DNL.US,D,20090828,000000,16.8103,16.8103,16.4426,16.4542,2144.8278404225,0
+DNL.US,D,20090831,000000,16.3596,16.46,16.3596,16.4108,3503.2188060234,0
+DNL.US,D,20090901,000000,16.2602,16.4079,15.8916,15.9069,7404.3187186759,0
+DNL.US,D,20090902,000000,15.9591,16.1531,15.8848,16.1531,5011.8513353254,0
+DNL.US,D,20090903,000000,16.3113,16.3751,16.2264,16.3751,7923.429224981,0
+DNL.US,D,20090904,000000,16.3558,16.542,16.2825,16.542,1491.0180011439,0
+DNL.US,D,20090908,000000,17.2041,17.2041,16.7746,16.9097,13063.763000989,0
+DNL.US,D,20090909,000000,17.2427,17.2427,17.0005,17.0005,2265.0210913833,0
+DNL.US,D,20090910,000000,17.0005,17.2292,17.0005,17.0883,21471.073675959,0
+DNL.US,D,20090911,000000,17.3788,17.3788,17.1221,17.2215,9181.3137652094,0
+DNL.US,D,20090914,000000,17.0844,17.2793,16.9619,17.0806,13422.270456441,0
+DNL.US,D,20090915,000000,17.1906,17.2195,17.1752,17.2195,3260.7600066713,0
+DNL.US,D,20090916,000000,17.4772,17.5371,17.3991,17.5226,4635.7293517151,0
+DNL.US,D,20090917,000000,17.567,17.6557,17.4251,17.5148,8454.9735158683,0
+DNL.US,D,20090918,000000,17.6239,17.6239,17.4058,17.5148,3252.4708169498,0
+DNL.US,D,20090921,000000,16.7746,17.9337,16.7746,16.9464,6703.8821872142,0
+DNL.US,D,20090922,000000,17.3411,17.3498,17.2793,17.3498,5005.6344430343,0
+DNL.US,D,20090923,000000,17.3537,17.3537,17.1867,17.1867,8920.2042889841,0
+DNL.US,D,20090924,000000,17.1867,17.3248,16.7525,16.8103,10884.742252965,0
+DNL.US,D,20090925,000000,16.8441,16.8441,16.7042,16.7119,6223.1091833707,0
+DNL.US,D,20090928,000000,16.8277,17.0613,16.8277,17.0478,34241.606590551,0
+DNL.US,D,20090929,000000,17.0362,17.0362,16.9097,16.9773,3471.0981958528,0
+DNL.US,D,20090930,000000,16.8142,17.1008,16.8142,17.1008,5664.6250258887,0
+DNL.US,D,20091001,000000,16.7525,17.5187,16.4426,16.4426,19242.317789606,0
+DNL.US,D,20091002,000000,16.4397,16.4802,16.3451,16.4802,5418.0216316759,0
+DNL.US,D,20091005,000000,16.4802,16.5498,16.4802,16.5237,5845.9510510452,0
+DNL.US,D,20091006,000000,17.1114,17.4888,17.0728,17.0883,27309.771685997,0
+DNL.US,D,20091007,000000,17.1867,17.1867,16.821,17.0168,10760.404407143,0
+DNL.US,D,20091008,000000,17.0921,17.2118,16.8538,17.2118,1852.6339027417,0
+DNL.US,D,20091009,000000,17.234,17.7803,17.1867,17.2543,8329.5995213315,0
+DNL.US,D,20091012,000000,17.4917,17.5062,17.3469,17.3991,4733.127330942,0
+DNL.US,D,20091013,000000,17.3025,17.4522,17.2793,17.4522,10428.836818286,0
+DNL.US,D,20091014,000000,17.9337,18.0351,17.6519,17.8372,35432.141464293,0
+DNL.US,D,20091015,000000,17.9337,17.9337,17.5786,17.8652,30941.472932703,0
+DNL.US,D,20091016,000000,17.6732,17.8546,17.6732,17.8488,5580.6969799592,0
+DNL.US,D,20091019,000000,18.0196,18.2078,18.0196,18.174,11100.261185722,0
+DNL.US,D,20091020,000000,18.1432,18.2117,17.8758,17.9646,14109.237054605,0
+DNL.US,D,20091021,000000,17.9772,18.2551,17.9704,17.9704,17348.237938257,0
+DNL.US,D,20091022,000000,17.8574,18.1392,17.762,18.1392,9778.1354251531,0
+DNL.US,D,20091023,000000,18.1007,18.1007,17.8218,17.8218,20039.11615158,0
+DNL.US,D,20091026,000000,18.1895,18.1895,17.5853,17.6837,8475.6964901719,0
+DNL.US,D,20091027,000000,17.6519,17.8141,17.6355,17.7831,9053.8674732423,0
+DNL.US,D,20091028,000000,17.6596,17.6596,17.1384,17.2157,30983.955030025,0
+DNL.US,D,20091029,000000,17.4444,17.6422,17.3248,17.6278,10930.332796433,0
+DNL.US,D,20091030,000000,17.5593,17.5593,16.9435,16.9435,5951.6382199936,0
+DNL.US,D,20091102,000000,17.3411,17.3952,17.1114,17.1114,26981.312543286,0
+DNL.US,D,20091103,000000,16.9734,17.1906,16.8142,17.1424,7907.8869942533,0
+DNL.US,D,20091104,000000,17.264,17.511,17.264,17.3141,46919.922269493,0
+DNL.US,D,20091105,000000,17.6124,17.6596,17.54,17.5931,11975.80685005,0
+DNL.US,D,20091106,000000,17.5332,17.6837,17.5332,17.6732,7220.920396089,0
+DNL.US,D,20091109,000000,18.0746,18.2358,18.0746,18.2117,15119.482051906,0
+DNL.US,D,20091110,000000,18.12,18.1779,18.008,18.1392,18067.325146592,0
+DNL.US,D,20091111,000000,17.8141,18.9953,17.8141,18.1277,9371.9651288026,0
+DNL.US,D,20091112,000000,18.1354,18.1354,17.8546,17.8546,10471.318915608,0
+DNL.US,D,20091113,000000,18.1084,18.2049,18.0785,18.1229,4684.4283413285,0
+DNL.US,D,20091116,000000,18.4626,18.5243,18.422,18.422,10446.451346444,0
+DNL.US,D,20091117,000000,18.4482,18.4482,18.2918,18.3747,2022.5622920312,0
+DNL.US,D,20091118,000000,18.313,18.422,18.3024,18.3777,6930.7987558386,0
+DNL.US,D,20091119,000000,18.0708,18.0708,17.9212,18.0389,12561.230874126,0
+DNL.US,D,20091120,000000,17.9038,17.9038,17.7735,17.9009,7952.441389006,0
+DNL.US,D,20091123,000000,18.1161,18.2358,18.0929,18.0929,3837.8948410265,0
+DNL.US,D,20091124,000000,18.2281,18.2281,17.925,18.1007,8163.8157269027,0
+DNL.US,D,20091125,000000,18.3825,18.3882,18.313,18.3882,2672.2275364491,0
+DNL.US,D,20091127,000000,17.7368,17.8218,17.2022,17.8218,9907.6540145506,0
+DNL.US,D,20091130,000000,17.9935,17.9935,17.6867,17.6924,4957.971602136,0
+DNL.US,D,20091201,000000,18.0448,18.313,17.5593,18.2503,15668.640870951,0
+DNL.US,D,20091202,000000,18.3825,18.3825,18.2763,18.3699,16843.633513965,0
+DNL.US,D,20091203,000000,18.2242,18.3526,18.1316,18.1817,25934.802340954,0
+DNL.US,D,20091204,000000,18.5601,18.5601,18.0824,18.174,9151.2654524692,0
+DNL.US,D,20091207,000000,18.2049,18.2117,18.1895,18.1895,1635.0426725539,0
+DNL.US,D,20091208,000000,18.0601,18.0601,17.5631,17.7475,5939.2044354114,0
+DNL.US,D,20091209,000000,17.6692,17.6885,17.6162,17.6885,5382.7925753598,0
+DNL.US,D,20091210,000000,17.8034,17.9646,17.7958,17.7958,5889.4692970828,0
+DNL.US,D,20091211,000000,17.9289,17.9367,17.8942,17.898,4306.2340602878,0
+DNL.US,D,20091214,000000,18.0563,18.147,18.0563,18.1432,3478.3512368591,0
+DNL.US,D,20091215,000000,18.0042,18.0785,17.8942,17.9173,4491.704680305,0
+DNL.US,D,20091216,000000,18.1982,18.1982,18.0563,18.0563,1611.2112521048,0
+DNL.US,D,20091217,000000,17.9443,17.9848,17.6326,17.7175,57864.761147939,0
+DNL.US,D,20091218,000000,17.7214,17.7291,17.7002,17.7291,4494.8131264506,0
+DNL.US,D,20091221,000000,17.5476,17.5476,17.5476,17.5476,506.67672172299,0
+DNL.US,D,20091222,000000,17.7513,17.8681,17.6046,17.8498,15567.098296863,0
+DNL.US,D,20091223,000000,17.9367,18.0042,17.6239,18.0013,8863.2161096492,0
+DNL.US,D,20091224,000000,18.1933,18.1933,18.12,18.12,1338.7041400125,0
+DNL.US,D,20091228,000000,18.1779,18.2551,18.1509,18.1509,8295.4066137306,0
+DNL.US,D,20091229,000000,18.1586,18.232,18.1586,18.1817,8859.0715147885,0
+DNL.US,D,20091230,000000,18.1586,18.2242,18.1509,18.1817,10764.549002004,0
+DNL.US,D,20091231,000000,18.2841,18.3256,18.2648,18.2648,2252.5873068012,0
+DNL.US,D,20100104,000000,18.3178,19.144,18.3178,18.7087,8170.0326191938,0
+DNL.US,D,20100105,000000,18.645,18.7396,18.6286,18.7396,15362.976999972,0
+DNL.US,D,20100106,000000,18.7676,18.7734,18.7116,18.7695,6479.0379160202,0
+DNL.US,D,20100107,000000,18.6247,18.7473,18.6219,18.7173,14793.095206623,0
+DNL.US,D,20100108,000000,18.7502,18.7898,18.7502,18.7898,807.15984912517,0
+DNL.US,D,20100111,000000,19.0291,19.0291,18.8776,18.9645,3605.7975288262,0
+DNL.US,D,20100112,000000,18.6972,19.2153,18.6653,18.6894,6811.6416535929,0
+DNL.US,D,20100113,000000,18.7598,18.839,18.6074,18.839,2573.793408507,0
+DNL.US,D,20100114,000000,18.7425,18.8844,18.7425,18.8622,6538.0983927854,0
+DNL.US,D,20100115,000000,18.7898,18.7898,18.5089,18.5929,4159.1009427323,0
+DNL.US,D,20100119,000000,18.6894,18.921,18.6894,18.921,4625.3678645633,0
+DNL.US,D,20100120,000000,18.5089,18.5756,18.3922,18.5205,11753.034876286,0
+DNL.US,D,20100121,000000,18.4867,18.4867,17.8874,18.0128,14981.674272786,0
+DNL.US,D,20100122,000000,17.8912,17.9337,17.5786,17.6461,15687.291547824,0
+DNL.US,D,20100125,000000,17.8942,18.008,17.8498,17.925,6012.7709941892,0
+DNL.US,D,20100126,000000,17.6644,17.8488,17.6644,17.6885,11230.815923835,0
+DNL.US,D,20100127,000000,17.6885,17.7368,17.5371,17.7368,2248.4427119405,0
+DNL.US,D,20100128,000000,17.6519,17.6963,17.4135,17.5593,21533.24259887,0
+DNL.US,D,20100129,000000,17.6239,17.6837,17.1829,17.2986,10000.907398917,0
+DNL.US,D,20100201,000000,17.4985,17.6008,17.4444,17.5786,10309.67971604,0
+DNL.US,D,20100202,000000,17.6355,17.8256,17.6355,17.8256,3805.7742308559,0
+DNL.US,D,20100203,000000,17.705,17.8063,17.705,17.7735,7647.8136667431,0
+DNL.US,D,20100204,000000,17.4522,17.4522,16.985,16.985,11029.80307309,0
+DNL.US,D,20100205,000000,16.8576,16.8673,16.4967,16.8248,24849.95463616,0
+DNL.US,D,20100208,000000,16.9136,16.9136,16.7746,16.7746,6429.3027776915,0
+DNL.US,D,20100209,000000,17.0323,17.3952,16.958,17.2388,14023.236711245,0
+DNL.US,D,20100210,000000,17.1114,17.1577,16.985,17.04,4745.5611155241,0
+DNL.US,D,20100211,000000,17.1191,17.2716,17.1153,17.2716,2313.7200809968,0
+DNL.US,D,20100212,000000,17.1829,17.3672,17.1829,17.3643,14311.286054065,0
+DNL.US,D,20100216,000000,17.5148,17.677,17.4772,17.677,7005.4014633316,0
+DNL.US,D,20100217,000000,17.7831,17.788,17.6732,17.7214,4058.5945173598,0
+DNL.US,D,20100218,000000,17.6924,17.8411,17.6732,17.8411,2557.2150290641,0
+DNL.US,D,20100219,000000,17.6046,17.7214,17.5062,17.7098,4709.2959104928,0
+DNL.US,D,20100222,000000,17.6867,17.7986,17.6867,17.7918,5666.6973233191,0
+DNL.US,D,20100223,000000,17.677,17.677,17.4097,17.4666,13768.344127311,0
+DNL.US,D,20100224,000000,17.511,17.5631,17.4985,17.5023,20376.900632729,0
+DNL.US,D,20100225,000000,17.1684,17.2157,17.1529,17.2157,4043.0522866321,0
+DNL.US,D,20100226,000000,17.4135,17.5544,17.4135,17.5544,6599.231166981,0
+DNL.US,D,20100301,000000,17.7253,17.7803,17.6732,17.7658,9336.7360724864,0
+DNL.US,D,20100302,000000,17.8758,17.8835,17.8614,17.8758,3041.0964790531,0
+DNL.US,D,20100303,000000,17.9646,18.1982,17.9289,18.008,18059.035956871,0
+DNL.US,D,20100304,000000,17.9675,18.0351,17.9675,18.0351,9177.1691703487,0
+DNL.US,D,20100305,000000,18.2203,18.3699,18.1953,18.3699,5554.7932620797,0
+DNL.US,D,20100308,000000,18.4539,18.4539,18.3487,18.3844,19899.23607503,0
+DNL.US,D,20100309,000000,18.3178,18.4752,18.313,18.4703,13936.20021917,0
+DNL.US,D,20100310,000000,18.4752,18.6132,18.4462,18.5283,11079.538211419,0
+DNL.US,D,20100311,000000,18.5408,18.5756,18.4983,18.5756,24001.348838428,0
+DNL.US,D,20100312,000000,18.728,18.728,18.6412,18.6489,3609.9421236869,0
+DNL.US,D,20100315,000000,18.5756,18.5881,18.4414,18.5562,14236.683346572,0
+DNL.US,D,20100316,000000,18.6382,18.8226,18.6026,18.8226,44928.444438917,0
+DNL.US,D,20100317,000000,19.0291,19.0465,19.0108,19.0465,21446.206106794,0
+DNL.US,D,20100318,000000,18.9808,18.9808,18.9375,18.9413,2302.3224451298,0
+DNL.US,D,20100319,000000,18.9375,18.9375,18.6614,18.7145,6454.1703468558,0
+DNL.US,D,20100322,000000,18.422,18.701,18.4144,18.6923,7274.8001292784,0
+DNL.US,D,20100323,000000,18.7396,18.8622,18.7241,18.8622,6893.4974020921,0
+DNL.US,D,20100324,000000,18.6286,18.645,18.5756,18.6074,21847.195659569,0
+DNL.US,D,20100325,000000,18.6923,18.7309,18.5283,18.5283,3063.8917507871,0
+DNL.US,D,20100326,000000,18.5929,18.5929,18.5929,18.5929,264.21792237088,0
+DNL.US,D,20100329,000000,18.5301,18.6972,18.5301,18.6315,9009.3130784896,0
+DNL.US,D,20100330,000000,18.7241,18.9983,18.5987,18.6759,26766.829759243,0
+DNL.US,D,20100331,000000,18.6382,18.7676,18.5987,18.7087,17663.227147672,0
+DNL.US,D,20100401,000000,19.0696,19.0696,18.9606,19.0176,8640.4441358855,0
+DNL.US,D,20100405,000000,19.1324,19.2221,19.1324,19.2077,4833.6337563144,0
+DNL.US,D,20100406,000000,19.1777,19.2888,19.0581,19.2771,4165.3178350234,0
+DNL.US,D,20100407,000000,19.2077,19.225,19.0658,19.0947,26615.552046827,0
+DNL.US,D,20100408,000000,18.9307,19.1594,18.9307,19.1478,16807.368308933,0
+DNL.US,D,20100409,000000,19.1932,19.2771,19.1932,19.2771,9414.4472261249,0
+DNL.US,D,20100412,000000,19.281,19.3081,19.2501,19.2733,7297.5954010123,0
+DNL.US,D,20100413,000000,19.2221,19.225,19.0609,19.225,16745.199386023,0
+DNL.US,D,20100414,000000,19.2849,19.42,19.2849,19.42,12372.651807963,0
+DNL.US,D,20100415,000000,19.2964,19.3717,19.2964,19.3717,6433.4473725522,0
+DNL.US,D,20100416,000000,19.2115,19.2115,18.866,18.9915,9151.2654524692,0
+DNL.US,D,20100419,000000,18.701,18.8921,18.6845,18.8921,32714.323384376,0
+DNL.US,D,20100420,000000,19.1112,19.197,19.1112,19.1932,14134.104623769,0
+DNL.US,D,20100421,000000,19.0909,19.0909,18.9953,18.9953,32894.613260817,0
+DNL.US,D,20100422,000000,18.8004,18.9683,18.8004,18.9683,5386.9371702205,0
+DNL.US,D,20100423,000000,18.9056,19.0832,18.8554,19.0832,4652.3077311579,0
+DNL.US,D,20100426,000000,19.228,19.2433,19.0986,19.1073,38178.971708235,0
+DNL.US,D,20100427,000000,18.866,18.866,18.3409,18.3409,14573.431679005,0
+DNL.US,D,20100428,000000,18.6894,18.7309,18.479,18.5446,11432.864923295,0
+DNL.US,D,20100429,000000,18.6797,18.8004,18.6759,18.7598,16330.739899951,0
+DNL.US,D,20100430,000000,18.6074,18.7241,18.4867,18.4867,7333.8606060436,0
+DNL.US,D,20100503,000000,18.5243,18.7039,18.5243,18.6489,62025.934388102,0
+DNL.US,D,20100504,000000,18.1663,18.1663,17.8286,17.9675,34992.814409057,0
+DNL.US,D,20100505,000000,17.5148,17.705,17.429,17.5593,39493.844427799,0
+DNL.US,D,20100506,000000,17.4405,17.4405,15.6976,16.7225,38923.96263445,0
+DNL.US,D,20100507,000000,16.8827,17.096,16.2332,16.7582,42608.507465629,0
+DNL.US,D,20100510,000000,17.1336,17.8256,17.1336,17.6596,14019.092116385,0
+DNL.US,D,20100511,000000,17.5476,17.8101,17.4482,17.6963,4194.3299990484,0
+DNL.US,D,20100512,000000,17.7735,17.8141,17.733,17.7986,10418.475331134,0
+DNL.US,D,20100513,000000,17.677,17.8218,17.6201,17.6201,9840.3043480639,0
+DNL.US,D,20100514,000000,17.3711,17.3711,17.0583,17.1384,23653.202870128,0
+DNL.US,D,20100517,000000,17.096,17.096,16.8364,17.0844,9093.2411244192,0
+DNL.US,D,20100518,000000,17.3363,17.3363,16.7225,16.7225,5935.0598405507,0
+DNL.US,D,20100519,000000,16.6724,16.707,16.4079,16.707,19851.573234132,0
+DNL.US,D,20100520,000000,16.073,16.2747,16.0595,16.1483,7616.7292052877,0
+DNL.US,D,20100521,000000,15.7593,16.2159,15.6899,16.0382,18254.86806404,0
+DNL.US,D,20100524,000000,16.0836,16.2159,15.7892,16.1058,24162.988037996,0
+DNL.US,D,20100525,000000,15.6551,15.9822,15.6242,15.9542,10233.004711117,0
+DNL.US,D,20100526,000000,16.1406,16.2515,15.9349,15.9349,4766.2840898277,0
+DNL.US,D,20100527,000000,16.6115,16.8904,16.6115,16.8904,6619.9541412846,0
+DNL.US,D,20100528,000000,16.5517,16.7485,16.5517,16.7485,1149.0889251346,0
+DNL.US,D,20100601,000000,15.9311,16.542,15.9311,16.2332,14638.709048062,0
+DNL.US,D,20100602,000000,16.2264,16.5883,16.2264,16.5883,2890.854915352,0
+DNL.US,D,20100603,000000,16.6762,16.6762,16.5237,16.5237,1342.8487348732,0
+DNL.US,D,20100604,000000,16.3191,16.4677,16.0141,16.0643,36107.710426591,0
+DNL.US,D,20100607,000000,15.9862,16.1251,15.8781,15.8781,10121.100649878,0
+DNL.US,D,20100608,000000,15.9041,16.0643,15.8751,16.0643,4714.4766540687,0
+DNL.US,D,20100609,000000,16.237,16.2602,16.0054,16.0054,168834.21624628,0
+DNL.US,D,20100610,000000,16.2515,16.3982,16.2515,16.3982,7616.7292052877,0
+DNL.US,D,20100611,000000,16.4079,16.4639,16.4079,16.4639,2526.1305676087,0
+DNL.US,D,20100614,000000,16.7042,16.7042,16.4802,16.4802,3462.8090061314,0
+DNL.US,D,20100615,000000,16.6597,16.848,16.653,16.8441,32468.756138879,0
+DNL.US,D,20100616,000000,16.6791,16.9773,16.6791,16.8711,10226.787818826,0
+DNL.US,D,20100617,000000,16.8876,16.9097,16.8142,16.8142,3637.9181389968,0
+DNL.US,D,20100618,000000,16.9502,17.0005,16.8904,16.9464,12311.519033768,0
+DNL.US,D,20100621,000000,17.2678,17.291,17.096,17.1307,16409.487202304,0
+DNL.US,D,20100622,000000,17.0285,17.1645,16.8325,16.8876,10930.332796433,0
+DNL.US,D,20100623,000000,16.738,16.9435,16.738,16.9435,5889.4692970828,0
+DNL.US,D,20100624,000000,16.8441,16.8789,16.6193,16.8789,6412.7243982486,0
+DNL.US,D,20100625,000000,16.7187,16.8711,16.6193,16.7785,7603.2592719904,0
+DNL.US,D,20100628,000000,16.7148,16.7148,16.5883,16.6076,2774.8062592519,0
+DNL.US,D,20100629,000000,16.2785,16.2785,16.0199,16.0537,59080.163590844,0
+DNL.US,D,20100630,000000,16.3036,16.3036,15.9822,15.9822,24980.509374273,0
+DNL.US,D,20100701,000000,16.0913,16.1338,15.8713,16.0102,143024.78789987,0
+DNL.US,D,20100702,000000,16.2197,16.2197,16.1096,16.1994,5544.4317749279,0
+DNL.US,D,20100706,000000,16.517,16.5198,16.3153,16.3306,14739.215473434,0
+DNL.US,D,20100707,000000,16.5237,16.6656,16.5198,16.6656,14737.143176004,0
+DNL.US,D,20100708,000000,16.8634,16.8904,16.738,16.8673,16219.871987427,0
+DNL.US,D,20100709,000000,16.8904,17.0362,16.8248,17.0033,30708.339471787,0
+DNL.US,D,20100712,000000,16.9204,16.9687,16.9204,16.9281,3217.2417606337,0
+DNL.US,D,20100713,000000,17.069,17.2716,17.069,17.2716,12115.686926599,0
+DNL.US,D,20100714,000000,17.1944,17.2427,17.1944,17.1944,1598.7774675226,0
+DNL.US,D,20100715,000000,17.3103,17.3103,17.3103,17.3103,598.89395737401,0
+DNL.US,D,20100716,000000,17.3141,17.3141,16.985,16.985,10343.872623641,0
+DNL.US,D,20100719,000000,17.0101,17.0583,16.985,17.043,7899.5978045319,0
+DNL.US,D,20100720,000000,16.7988,17.2716,16.7988,17.264,7594.970082269,0
+DNL.US,D,20100721,000000,17.2157,17.2215,16.9532,16.9619,14079.188741865,0
+DNL.US,D,20100722,000000,17.3991,17.5544,17.3991,17.4522,22148.714935686,0
+DNL.US,D,20100723,000000,17.4589,17.6596,17.4589,17.6596,6826.1477356054,0
+DNL.US,D,20100726,000000,17.6867,17.7513,17.6692,17.7137,5347.5635190437,0
+DNL.US,D,20100727,000000,17.8546,17.8546,17.6162,17.6162,1149.0889251346,0
+DNL.US,D,20100728,000000,17.5265,17.6692,17.5265,17.6162,4095.8958711063,0
+DNL.US,D,20100729,000000,17.8758,17.9009,17.5931,17.6596,7536.9457542189,0
+DNL.US,D,20100730,000000,17.5969,17.6732,17.5969,17.6355,13467.860999909,0
+DNL.US,D,20100802,000000,18.0824,18.1779,17.9337,18.1229,10293.101336598,0
+DNL.US,D,20100803,000000,18.0824,18.1007,18.0476,18.1007,3084.6147250907,0
+DNL.US,D,20100804,000000,17.9897,18.0824,17.9897,18.0708,5382.7925753598,0
+DNL.US,D,20100805,000000,17.9646,18.0389,17.952,18.008,5715.3963129325,0
+DNL.US,D,20100806,000000,17.9743,18.0563,17.8874,18.0273,9765.7016405709,0
+DNL.US,D,20100809,000000,18.0746,18.1953,18.0418,18.1933,5213.9003347855,0
+DNL.US,D,20100810,000000,17.8912,18.0852,17.8286,18.0669,13608.777225173,0
+DNL.US,D,20100811,000000,17.4724,17.4724,17.3914,17.4589,11982.023742341,0
+DNL.US,D,20100812,000000,17.484,17.484,17.4058,17.4705,2613.1670596838,0
+DNL.US,D,20100813,000000,17.5515,17.5515,17.5265,17.5265,1406.0538064992,0
+DNL.US,D,20100816,000000,17.5708,17.6867,17.4251,17.6799,33280.060582864,0
+DNL.US,D,20100817,000000,17.8681,17.925,17.7831,17.8719,13191.209292955,0
+DNL.US,D,20100818,000000,17.7986,17.8614,17.7918,17.8614,1613.2835495352,0
+DNL.US,D,20100819,000000,17.7986,17.8063,17.5062,17.5062,8202.1532293644,0
+DNL.US,D,20100820,000000,17.4705,17.5515,17.455,17.5515,23283.297778808,0
+DNL.US,D,20100823,000000,17.5853,17.677,17.455,17.455,28469.222098284,0
+DNL.US,D,20100824,000000,17.1867,17.2986,17.1867,17.1944,34838.428250495,0
+DNL.US,D,20100825,000000,17.1076,17.3064,16.9049,17.2793,12360.218023381,0
+DNL.US,D,20100826,000000,17.3604,17.3788,17.1867,17.2195,14107.164757174,0
+DNL.US,D,20100827,000000,17.4772,17.4772,17.4058,17.4589,3549.8454982065,0
+DNL.US,D,20100830,000000,17.3711,17.3826,17.3064,17.3064,5639.7574567244,0
+DNL.US,D,20100831,000000,17.4184,17.4184,17.3807,17.3807,549.15881904537,0
+DNL.US,D,20100901,000000,17.7137,18.0158,17.7137,17.9675,30522.868851771,0
+DNL.US,D,20100902,000000,17.9038,17.9038,17.9038,17.9038,854.82269002345,0
+DNL.US,D,20100903,000000,18.201,18.2078,18.0273,18.1007,18383.350504722,0
+DNL.US,D,20100907,000000,17.9482,17.981,17.8372,17.8942,9595.7732512814,0
+DNL.US,D,20100908,000000,18.1392,18.1392,18.0312,18.0448,6221.0368859404,0
+DNL.US,D,20100909,000000,18.2281,18.2281,18.0968,18.1817,3893.8468716462,0
+DNL.US,D,20100910,000000,18.2165,18.2618,18.1953,18.1982,6437.591967413,0
+DNL.US,D,20100913,000000,18.5205,18.5446,18.4587,18.479,5978.5780865883,0
+DNL.US,D,20100914,000000,18.5301,18.701,18.5243,18.6412,17029.104133982,0
+DNL.US,D,20100915,000000,18.7145,18.728,18.6614,18.728,2768.5893669608,0
+DNL.US,D,20100916,000000,18.6102,18.6537,18.6102,18.6286,5248.0932423864,0
+DNL.US,D,20100917,000000,18.6219,18.6219,18.5562,18.5562,6318.4348651673,0
+DNL.US,D,20100920,000000,18.534,18.7849,18.5089,18.755,17473.611932795,0
+DNL.US,D,20100921,000000,18.7396,18.866,18.6894,18.7811,23082.284928063,0
+DNL.US,D,20100922,000000,18.9037,18.952,18.7898,18.7936,5823.1557793113,0
+DNL.US,D,20100923,000000,18.7039,18.8737,18.6797,18.7213,37274.413879883,0
+DNL.US,D,20100924,000000,19.0542,19.1652,19.0542,19.088,12928.0275193,0
+DNL.US,D,20100927,000000,19.1555,19.1816,19.0696,19.1392,9886.931040247,0
+DNL.US,D,20100928,000000,19.201,19.2318,19.1199,19.2318,10940.694283584,0
+DNL.US,D,20100929,000000,19.2048,19.2888,19.1855,19.1855,18134.674813079,0
+DNL.US,D,20100930,000000,19.4007,19.4007,19.1362,19.1604,11819.348394057,0
+DNL.US,D,20101001,000000,19.4258,19.4721,19.3351,19.4297,10948.983473306,0
+DNL.US,D,20101004,000000,19.3158,19.4567,19.2386,19.2618,15137.096580063,0
+DNL.US,D,20101005,000000,19.5686,19.7375,19.5686,19.7375,9064.2289603941,0
+DNL.US,D,20101006,000000,19.8234,19.8234,19.7008,19.7346,8526.4677772157,0
+DNL.US,D,20101007,000000,19.9083,19.9083,19.6468,19.7491,14977.529677926,0
+DNL.US,D,20101008,000000,19.7867,19.9353,19.7646,19.9353,13675.090742945,0
+DNL.US,D,20101011,000000,19.9353,19.9614,19.8745,19.9025,6531.8815004943,0
+DNL.US,D,20101012,000000,19.8128,19.9711,19.7606,19.9711,35771.998242872,0
+DNL.US,D,20101013,000000,20.1294,20.2374,20.1294,20.2374,53022.838201903,0
+DNL.US,D,20101014,000000,20.2258,20.2491,20.141,20.2336,33594.013643564,0
+DNL.US,D,20101015,000000,20.2336,20.2635,20.1332,20.2306,36641.327014908,0
+DNL.US,D,20101018,000000,20.0762,20.2336,20.0367,20.2306,8065.3815989607,0
+DNL.US,D,20101019,000000,19.8022,19.8872,19.7105,19.7105,8652.8779204677,0
+DNL.US,D,20101020,000000,20.0338,20.1255,20.0338,20.0917,12082.530167713,0
+DNL.US,D,20101021,000000,20.1747,20.2934,19.916,20.0551,19306.559009947,0
+DNL.US,D,20101022,000000,20.165,20.165,20.0492,20.1159,8435.2866902799,0
+DNL.US,D,20101025,000000,20.332,20.3735,20.1853,20.2451,40086.521492882,0
+DNL.US,D,20101026,000000,20.0724,20.1487,20.0184,20.1362,83681.442535362,0
+DNL.US,D,20101027,000000,19.9315,19.9508,19.7182,19.861,10520.017905221,0
+DNL.US,D,20101028,000000,20.0792,20.0792,19.916,20.0116,18905.569457173,0
+DNL.US,D,20101029,000000,20.0087,20.0512,19.9884,20.0512,8927.4573299904,0
+DNL.US,D,20101101,000000,20.2133,20.2558,20.0454,20.0792,18448.627873778,0
+DNL.US,D,20101102,000000,20.3735,20.389,20.3156,20.3397,15660.35168123,0
+DNL.US,D,20101103,000000,20.3851,20.4845,20.3079,20.4508,9007.2407810592,0
+DNL.US,D,20101104,000000,20.6602,20.8242,20.6602,20.8242,12284.579167173,0
+DNL.US,D,20101105,000000,20.7644,20.7731,20.665,20.7094,9539.8212206617,0
+DNL.US,D,20101108,000000,20.6978,20.6978,20.5685,20.665,14298.852269483,0
+DNL.US,D,20101109,000000,20.694,20.72,20.3514,20.3514,12512.531884513,0
+DNL.US,D,20101110,000000,20.3156,20.5434,20.3156,20.5376,8475.6964901719,0
+DNL.US,D,20101111,000000,20.3156,20.3156,20.2133,20.2133,18852.725872699,0
+DNL.US,D,20101112,000000,20.1805,20.1805,20.0492,20.1487,5690.5287437682,0
+DNL.US,D,20101115,000000,20.2018,20.2018,20.0627,20.0627,7256.1494524051,0
+DNL.US,D,20101116,000000,19.945,19.945,19.5213,19.6429,23312.309942833,0
+DNL.US,D,20101117,000000,19.7983,19.8572,19.7983,19.8061,11182.116934222,0
+DNL.US,D,20101118,000000,20.165,20.2674,20.1332,20.2306,16575.270996733,0
+DNL.US,D,20101119,000000,20.1197,20.2451,20.1197,20.2451,14307.141459205,0
+DNL.US,D,20101122,000000,20.1564,20.1564,20.0222,20.0994,88507.82325067,0
+DNL.US,D,20101123,000000,19.7568,19.7568,19.4643,19.5436,19658.849573108,0
+DNL.US,D,20101124,000000,19.7838,19.8678,19.7761,19.8022,27509.748388027,0
+DNL.US,D,20101126,000000,19.5937,19.614,19.5436,19.5436,8373.1177673691,0
+DNL.US,D,20101129,000000,19.3312,19.4258,19.225,19.4258,14234.611049142,0
+DNL.US,D,20101130,000000,19.0871,19.2433,19.0378,19.2433,9759.4847482799,0
+DNL.US,D,20101201,000000,19.5976,19.7143,19.5629,19.6863,7367.0173649294,0
+DNL.US,D,20101202,000000,19.8099,20.0589,19.8099,20.0551,8036.3694349356,0
+DNL.US,D,20101203,000000,20.0551,20.1226,20.0222,20.1081,6874.8467252189,0
+DNL.US,D,20101206,000000,20.0492,20.0946,19.9614,20.0068,21592.303075634,0
+DNL.US,D,20101207,000000,20.3707,20.3707,20.0946,20.0946,15508.037820098,0
+DNL.US,D,20101208,000000,20.141,20.1747,20.0724,20.1255,22017.124048858,0
+DNL.US,D,20101209,000000,20.1362,20.1362,19.8997,19.9488,11309.563226189,0
+DNL.US,D,20101210,000000,20.0406,20.0869,19.9488,20.0762,7029.2328837807,0
+DNL.US,D,20101213,000000,20.2191,20.2973,20.2191,20.2635,13124.895775184,0
+DNL.US,D,20101214,000000,20.2819,20.3514,20.2306,20.2819,7412.6079083973,0
+DNL.US,D,20101215,000000,20.0029,20.194,19.945,20.0299,20545.792873303,0
+DNL.US,D,20101216,000000,20.0869,20.0869,19.9943,19.9943,91271.231874055,0
+DNL.US,D,20101217,000000,19.9808,19.9808,19.8061,19.8948,15869.653721696,0
+DNL.US,D,20101220,000000,19.8997,19.9083,19.8022,19.861,10825.6817762,0
+DNL.US,D,20101221,000000,20.0589,20.0705,20.0068,20.0068,9218.6151189559,0
+DNL.US,D,20101222,000000,19.9556,20.0116,19.8997,20.0116,26467.382780556,0
+DNL.US,D,20101223,000000,20.0551,20.0869,19.9392,20.0184,36063.156031837,0
+DNL.US,D,20101227,000000,19.9904,20.0222,19.8745,19.9943,13078.269083001,0
+DNL.US,D,20101228,000000,20.1255,20.1255,19.9508,20.0367,28756.235292388,0
+DNL.US,D,20101229,000000,20.1921,20.2298,20.1255,20.1921,13652.295471211,0
+DNL.US,D,20101230,000000,20.2355,20.2857,20.1342,20.2442,20312.659412388,0
+DNL.US,D,20101231,000000,20.2596,20.3735,20.2451,20.2451,10034.064157803,0
+DNL.US,D,20110103,000000,20.359,20.5569,20.359,20.4961,11125.128754887,0
+DNL.US,D,20110104,000000,20.607,20.607,20.332,20.4565,34104.834960147,0
+DNL.US,D,20110105,000000,20.2741,20.415,20.2529,20.3928,34836.355953064,0
+DNL.US,D,20110106,000000,20.2703,20.2934,20.0917,20.141,26345.117232165,0
+DNL.US,D,20110107,000000,20.1332,20.1332,19.8948,20.0145,11811.059204336,0
+DNL.US,D,20110110,000000,19.8157,19.9025,19.7038,19.7896,63828.833152515,0
+DNL.US,D,20110111,000000,19.9884,20.0184,19.8427,19.9846,57100.083396136,0
+DNL.US,D,20110112,000000,20.1978,20.2819,20.0994,20.2819,23600.359285653,0
+DNL.US,D,20110113,000000,20.2635,20.3707,20.1747,20.2374,37365.594966819,0
+DNL.US,D,20110114,000000,20.2239,20.3282,20.1602,20.3127,49637.74034941,0
+DNL.US,D,20110118,000000,20.2934,20.3156,20.2374,20.2896,45049.673838593,0
+DNL.US,D,20110119,000000,20.2934,20.2934,20.1362,20.1487,12942.533601312,0
+DNL.US,D,20110120,000000,19.9614,19.9846,19.7066,19.8572,53943.974409698,0
+DNL.US,D,20110121,000000,19.9055,19.92,19.8572,19.8948,14218.032669699,0
+DNL.US,D,20110124,000000,19.9248,20.0589,19.9248,20.0492,8092.3214655553,0
+DNL.US,D,20110125,000000,19.8572,19.9768,19.8572,19.9585,25721.355705627,0
+DNL.US,D,20110126,000000,20.2191,20.2191,20.1718,20.1718,12301.157546616,0
+DNL.US,D,20110127,000000,20.2451,20.2491,20.1718,20.2018,10540.740879525,0
+DNL.US,D,20110128,000000,20.1255,20.1255,19.6931,19.7684,30276.265457558,0
+DNL.US,D,20110131,000000,19.9074,19.9257,19.7954,19.9035,14259.478618306,0
+DNL.US,D,20110201,000000,20.0406,20.2779,20.0406,20.2779,29596.5519004,0
+DNL.US,D,20110202,000000,20.1362,20.2133,20.112,20.1747,16612.572350479,0
+DNL.US,D,20110203,000000,20.1255,20.2133,20.0917,20.2095,21353.988871143,0
+DNL.US,D,20110204,000000,20.141,20.1564,20.0917,20.1197,12216.193351971,0
+DNL.US,D,20110207,000000,20.0666,20.165,20.0338,20.0994,37540.704099685,0
+DNL.US,D,20110208,000000,20.1362,20.2258,20.1081,20.1448,40213.967784848,0
+DNL.US,D,20110209,000000,20.1362,20.2163,19.9508,20.0521,52136.931050424,0
+DNL.US,D,20110210,000000,19.8832,19.8832,19.7491,19.7684,42442.723671201,0
+DNL.US,D,20110211,000000,19.752,20.0145,19.614,20.0029,38850.396075671,0
+DNL.US,D,20110214,000000,20.0068,20.0492,19.9315,20.0492,33875.846094093,0
+DNL.US,D,20110215,000000,20.0705,20.0705,20.0029,20.0261,22341.43859671,0
+DNL.US,D,20110216,000000,20.1362,20.2857,20.1362,20.2857,16853.995001117,0
+DNL.US,D,20110218,000000,20.415,20.5347,20.415,20.5279,27690.038264469,0
+DNL.US,D,20110222,000000,20.2018,20.2056,19.8948,19.9248,24512.170155011,0
+DNL.US,D,20110223,000000,20.0627,20.0627,19.7684,19.945,30481.422903163,0
+DNL.US,D,20110224,000000,19.9556,19.9614,19.7375,19.9025,25115.208707246,0
+DNL.US,D,20110225,000000,20.0492,20.1197,19.9768,20.112,24887.255989906,0
+DNL.US,D,20110228,000000,20.3204,20.3204,20.2558,20.2809,5141.3699247229,0
+DNL.US,D,20110301,000000,20.3735,20.3735,20,20,11893.95110155,0
+DNL.US,D,20110302,000000,20.1352,20.2095,20.0647,20.1766,7946.224496715,0
+DNL.US,D,20110303,000000,20.4044,20.4526,20.3089,20.4198,21098.060138494,0
+DNL.US,D,20110304,000000,20.5144,20.5144,20.2857,20.332,8957.5056427306,0
+DNL.US,D,20110307,000000,20.4884,20.4884,20.0946,20.2258,13221.257605696,0
+DNL.US,D,20110308,000000,20.194,20.4035,20.194,20.3812,4456.4756239889,0
+DNL.US,D,20110309,000000,20.4468,20.4565,20.3851,20.4353,13022.317052381,0
+DNL.US,D,20110310,000000,20.1467,20.1467,20.0203,20.0203,7426.0778416946,0
+DNL.US,D,20110311,000000,19.8919,20.1062,19.8919,20.1062,4481.3431931532,0
+DNL.US,D,20110314,000000,19.9768,20.0222,19.8745,20.0222,19967.621890232,0
+DNL.US,D,20110315,000000,19.228,19.7838,19.201,19.7491,158201.2581311,0
+DNL.US,D,20110316,000000,19.5551,19.6893,19.0263,19.225,14337.189771944,0
+DNL.US,D,20110317,000000,19.5802,19.6642,19.4837,19.6217,14860.444873111,0
+DNL.US,D,20110318,000000,19.8997,19.8997,19.7269,19.7646,6229.3260756618,0
+DNL.US,D,20110321,000000,20.1554,20.1554,20.0618,20.139,14756.830001593,0
+DNL.US,D,20110322,000000,20.0937,20.167,20.0937,20.0937,2378.9974500531,0
+DNL.US,D,20110323,000000,20.1217,20.3127,20.1217,20.305,9492.1583797634,0
+DNL.US,D,20110324,000000,20.3204,20.5058,20.3156,20.5058,10348.017218502,0
+DNL.US,D,20110325,000000,20.3812,20.4903,20.3735,20.3735,30648.242846307,0
+DNL.US,D,20110328,000000,20.4295,20.4411,20.3436,20.3552,9940.8107734363,0
+DNL.US,D,20110329,000000,20.2896,20.6293,20.2779,20.5318,24320.482642704,0
+DNL.US,D,20110330,000000,20.6515,20.8358,20.637,20.8204,14062.610362422,0
+DNL.US,D,20110331,000000,20.8223,20.8802,20.7808,20.8425,19333.498876542,0
+DNL.US,D,20110401,000000,20.9873,21.3252,20.9873,21.1282,7579.4278515413,0
+DNL.US,D,20110404,000000,21.2691,21.4188,21.2122,21.2653,9055.9397706727,0
+DNL.US,D,20110405,000000,21.2614,21.3908,21.2093,21.2856,13078.269083001,0
+DNL.US,D,20110406,000000,21.5973,21.5973,21.4506,21.4989,9548.1104103831,0
+DNL.US,D,20110407,000000,21.4776,21.4776,21.3405,21.4013,21073.19256933,0
+DNL.US,D,20110408,000000,21.4873,21.6223,21.4448,21.4631,32225.261190811,0
+DNL.US,D,20110411,000000,21.5847,21.5886,21.3869,21.3985,12000.674419214,0
+DNL.US,D,20110412,000000,21.3405,21.3956,21.2026,21.2122,10370.812490236,0
+DNL.US,D,20110413,000000,21.5143,21.5664,21.3637,21.3637,30542.555677359,0
+DNL.US,D,20110414,000000,21.2459,21.41,21.2238,21.3715,19058.91946702,0
+DNL.US,D,20110415,000000,21.4544,21.5557,21.3792,21.4873,14033.598198397,0
+DNL.US,D,20110418,000000,21.0529,21.0529,20.8512,21.0124,37848.440268093,0
+DNL.US,D,20110419,000000,21.1572,21.301,21.1398,21.2421,13215.040713405,0
+DNL.US,D,20110420,000000,21.6996,21.7469,21.6282,21.6783,33427.19370042,0
+DNL.US,D,20110421,000000,21.8637,21.9466,21.8183,21.8781,11755.107173716,0
+DNL.US,D,20110425,000000,21.9313,21.9583,21.7431,21.8183,31303.088834301,0
+DNL.US,D,20110426,000000,21.8318,21.9766,21.7855,21.965,12306.338290192,0
+DNL.US,D,20110427,000000,22.0789,22.186,21.8858,22.186,18672.435996258,0
+DNL.US,D,20110428,000000,22.0905,22.1117,22.0209,22.0905,13229.546795417,0
+DNL.US,D,20110429,000000,22.1628,22.2835,22.1628,22.2796,272384.84654393,0
+DNL.US,D,20110502,000000,22.2787,22.351,22.186,22.2604,26247.719252938,0
+DNL.US,D,20110503,000000,22.0354,22.104,21.8637,21.9168,24929.738087229,0
+DNL.US,D,20110504,000000,22.0084,22.0432,21.7662,21.7855,14935.047580604,0
+DNL.US,D,20110505,000000,21.5211,21.659,21.2586,21.2739,22376.667653026,0
+DNL.US,D,20110506,000000,21.5143,21.6407,21.4255,21.4255,1010.2449973004,0
+DNL.US,D,20110509,000000,21.4949,21.6002,21.4013,21.6002,8824.8786071875,0
+DNL.US,D,20110510,000000,21.5422,21.7584,21.5422,21.7208,16681.994314397,0
+DNL.US,D,20110511,000000,21.6668,21.7102,21.3252,21.3869,19196.727246138,0
+DNL.US,D,20110512,000000,21.3792,21.6282,21.3087,21.5104,19205.01643586,0
+DNL.US,D,20110513,000000,21.4448,21.4603,21.0857,21.2189,18254.86806404,0
+DNL.US,D,20110516,000000,21.2238,21.44,21.1321,21.163,23489.491373129,0
+DNL.US,D,20110517,000000,21.024,21.2266,20.9912,21.2266,7385.6680418026,0
+DNL.US,D,20110518,000000,21.2151,21.3985,21.136,21.3985,64599.727796609,0
+DNL.US,D,20110519,000000,21.412,21.5557,21.412,21.5269,22159.076422838,0
+DNL.US,D,20110520,000000,21.2691,21.5269,21.2691,21.2856,37563.499371418,0
+DNL.US,D,20110523,000000,20.8435,20.8435,20.637,20.7431,51971.147255995,0
+DNL.US,D,20110524,000000,20.8812,21.1225,20.8812,21.0529,20761.31180606,0
+DNL.US,D,20110525,000000,20.942,21.1138,20.942,21.078,14636.636750632,0
+DNL.US,D,20110526,000000,21.1138,21.3522,21.1002,21.2586,23357.900486301,0
+DNL.US,D,20110527,000000,21.3715,21.4949,21.3637,21.4333,31732.054402385,0
+DNL.US,D,20110531,000000,21.688,21.8019,21.6282,21.659,14429.407007596,0
+DNL.US,D,20110601,000000,21.6996,21.7034,21.3135,21.3135,23297.80386082,0
+DNL.US,D,20110602,000000,21.4738,21.5269,21.2586,21.4448,22148.714935686,0
+DNL.US,D,20110603,000000,21.2586,21.6185,21.1475,21.4679,17874.601485569,0
+DNL.US,D,20110606,000000,21.4631,21.4824,21.2614,21.2962,9755.3401534191,0
+DNL.US,D,20110607,000000,21.4583,21.5625,21.3985,21.5172,4633.6570542847,0
+DNL.US,D,20110608,000000,21.2711,21.3387,21.2469,21.2469,9226.9043086774,0
+DNL.US,D,20110609,000000,21.3145,21.4033,21.2518,21.354,12179.92814694,0
+DNL.US,D,20110610,000000,21.0694,21.0694,20.6998,20.8512,17359.635574125,0
+DNL.US,D,20110613,000000,21.0076,21.0857,20.8242,20.9709,14529.913432968,0
+DNL.US,D,20110614,000000,21.1282,21.2962,21.1282,21.2739,7907.8869942533,0
+DNL.US,D,20110615,000000,20.9391,20.9391,20.5366,20.6563,33930.761975997,0
+DNL.US,D,20110616,000000,20.4643,20.6467,20.2143,20.4208,39217.192720845,0
+DNL.US,D,20110617,000000,20.666,20.7113,20.5405,20.5762,10659.897981771,0
+DNL.US,D,20110620,000000,20.4971,20.5704,20.389,20.4778,10672.331766353,0
+DNL.US,D,20110621,000000,20.7268,20.9295,20.7036,20.9178,9909.7263119809,0
+DNL.US,D,20110622,000000,20.8242,20.9439,20.7383,20.7615,30808.84589716,0
+DNL.US,D,20110623,000000,20.4681,20.5183,20.1525,20.4372,20789.28782137,0
+DNL.US,D,20110624,000000,20.6582,20.6582,20.3484,20.3484,9976.0398297525,0
+DNL.US,D,20110627,000000,20.4005,20.6737,20.4005,20.5762,8106.8275475679,0
+DNL.US,D,20110628,000000,20.7036,20.8985,20.6582,20.8744,36651.68850206,0
+DNL.US,D,20110629,000000,21.0607,21.2286,20.9961,21.2161,12626.508243183,0
+DNL.US,D,20110630,000000,21.3782,21.5616,21.3782,21.5549,23468.768398826,0
+DNL.US,D,20110701,000000,21.6127,21.8047,21.5269,21.7073,40362.137051119,0
+DNL.US,D,20110705,000000,21.7604,21.8385,21.6417,21.7218,33896.569068397,0
+DNL.US,D,20110706,000000,21.6185,21.688,21.5895,21.6088,19352.149553415,0
+DNL.US,D,20110707,000000,21.8009,21.9766,21.8009,21.9303,30741.496230673,0
+DNL.US,D,20110708,000000,21.7189,21.7372,21.4544,21.6716,51361.89181147,0
+DNL.US,D,20110711,000000,21.2131,21.2131,21.0337,21.0366,25512.05366516,0
+DNL.US,D,20110712,000000,21.0434,21.0434,20.886,20.9478,10553.174664107,0
+DNL.US,D,20110713,000000,21.2248,21.5211,21.2161,21.2161,13723.789732558,0
+DNL.US,D,20110714,000000,21.4361,21.5027,21.1321,21.1321,13293.788015759,0
+DNL.US,D,20110715,000000,21.2026,21.4323,21.2026,21.2856,8008.3934196258,0
+DNL.US,D,20110718,000000,21.1253,21.1253,20.8937,21.106,29843.155294613,0
+DNL.US,D,20110719,000000,21.2662,21.385,21.136,21.2324,60446.843746167,0
+DNL.US,D,20110720,000000,21.4188,21.4188,21.2972,21.4139,15147.458067215,0
+DNL.US,D,20110721,000000,21.6185,21.824,21.5847,21.7874,16256.137192458,0
+DNL.US,D,20110722,000000,21.7874,21.8695,21.7044,21.8009,21379.892589023,0
+DNL.US,D,20110725,000000,21.6485,21.7971,21.6485,21.7971,10424.692223425,0
+DNL.US,D,20110726,000000,21.9051,22.02,21.6958,21.9708,10246.474644414,0
+DNL.US,D,20110727,000000,21.8646,21.8646,21.385,21.385,8395.9130391031,0
+DNL.US,D,20110728,000000,21.4438,21.6301,21.3936,21.3936,17481.901122516,0
+DNL.US,D,20110729,000000,21.2749,21.4959,21.2749,21.4959,9652.7614306163,0
+DNL.US,D,20110801,000000,21.7874,21.7874,21.0607,21.4284,27701.435900335,0
+DNL.US,D,20110802,000000,21.1505,21.2344,20.6978,20.6978,34931.681634861,0
+DNL.US,D,20110803,000000,20.856,20.856,20.2934,20.8136,33167.12037291,0
+DNL.US,D,20110804,000000,20.1081,20.1081,19.2588,19.2588,83023.488101223,0
+DNL.US,D,20110805,000000,19.4653,19.7626,18.3506,19.2791,62928.419919023,0
+DNL.US,D,20110808,000000,18.562,18.6267,17.7079,17.8584,64290.955479485,0
+DNL.US,D,20110809,000000,18.0766,18.7521,17.8256,18.6962,66803.616113796,0
+DNL.US,D,20110810,000000,18.2281,18.5359,17.951,17.951,103066.74884767,0
+DNL.US,D,20110811,000000,17.9848,18.9123,17.9848,18.9075,66088.673500322,0
+DNL.US,D,20110812,000000,19.1064,19.2221,18.7396,18.9297,46065.09957947,0
+DNL.US,D,20110815,000000,19.3524,19.5426,19.3524,19.5301,20045.333043871,0
+DNL.US,D,20110816,000000,19.2482,19.3707,19.0977,19.2443,42333.928056106,0
+DNL.US,D,20110817,000000,19.5764,19.6034,19.3177,19.3177,20414.201986475,0
+DNL.US,D,20110818,000000,18.7116,18.8206,18.2203,18.5283,76147.605227288,0
+DNL.US,D,20110819,000000,18.1682,18.5774,18.1296,18.2281,83031.777290944,0
+DNL.US,D,20110822,000000,18.5427,18.644,18.204,18.3188,64371.775079269,0
+DNL.US,D,20110823,000000,18.6682,18.8284,18.5283,18.8284,5533.0341390609,0
+DNL.US,D,20110824,000000,18.8921,18.9123,18.5929,18.8727,16095.534141605,0
+DNL.US,D,20110825,000000,18.7358,18.7984,18.3545,18.4172,11945.758537309,0
+DNL.US,D,20110826,000000,18.396,18.8062,18.1798,18.8062,23209.731220031,0
+DNL.US,D,20110829,000000,19.0484,19.3524,19.0146,19.3524,45880.665108168,0
+DNL.US,D,20110830,000000,19.3099,19.449,19.0754,19.391,32479.11762603,0
+DNL.US,D,20110831,000000,19.7221,19.9074,19.6439,19.7732,39735.267078435,0
+DNL.US,D,20110901,000000,19.6931,19.8919,19.4933,19.4933,22431.58353493,0
+DNL.US,D,20110902,000000,19.1633,19.1633,18.9683,19.0871,16442.64396119,0
+DNL.US,D,20110906,000000,18.2946,18.6624,18.0862,18.6064,11784.119337741,0
+DNL.US,D,20110907,000000,19.0996,19.2753,18.9278,19.2578,33391.964644103,0
+DNL.US,D,20110908,000000,18.9896,19.2183,18.8727,18.978,12982.943401205,0
+DNL.US,D,20110909,000000,18.479,18.6247,18.201,18.2667,34886.091091393,0
+DNL.US,D,20110912,000000,17.8584,18.1374,17.6509,18.1374,67421.160748043,0
+DNL.US,D,20110913,000000,18.0766,18.368,17.981,18.3584,13843.982983519,0
+DNL.US,D,20110914,000000,18.3139,18.4037,18.1209,18.4037,21951.846679802,0
+DNL.US,D,20110915,000000,18.5321,18.7173,18.4298,18.6797,32070.87503225,0
+DNL.US,D,20110916,000000,18.5939,18.6247,18.5148,18.6247,6049.0361992205,0
+DNL.US,D,20110919,000000,17.9733,18.0718,17.8517,18.0718,11289.876400601,0
+DNL.US,D,20110920,000000,17.9772,18.3352,17.9772,18.0611,10112.811460156,0
+DNL.US,D,20110921,000000,18.0312,18.0312,17.4347,17.4347,28860.886312622,0
+DNL.US,D,20110922,000000,16.7505,16.7602,16.2342,16.544,94665.655064984,0
+DNL.US,D,20110923,000000,16.3789,16.5565,16.2901,16.5275,43117.256484782,0
+DNL.US,D,20110926,000000,16.4079,16.6328,16.1454,16.6328,52175.268552885,0
+DNL.US,D,20110927,000000,17.1722,17.4194,17.1722,17.1915,21975.678100251,0
+DNL.US,D,20110928,000000,17.2485,17.2678,16.7437,16.7437,11951.9754296,0
+DNL.US,D,20110929,000000,17.0951,17.0951,16.7457,16.7505,11463.949384751,0
+DNL.US,D,20110930,000000,16.5864,16.7485,16.3654,16.3654,20107.501966782,0
+DNL.US,D,20111003,000000,16.0556,16.1936,15.7883,15.7883,53819.636563876,0
+DNL.US,D,20111004,000000,15.548,15.7265,15.2362,15.574,13122.823477753,0
+DNL.US,D,20111005,000000,15.9958,16.3316,15.8578,16.3316,13885.428932126,0
+DNL.US,D,20111006,000000,16.3576,16.8509,16.3576,16.8403,29147.899506726,0
+DNL.US,D,20111007,000000,17.1424,17.1752,16.8586,16.9117,7809.4528663112,0
+DNL.US,D,20111010,000000,17.3025,17.5969,17.3025,17.4589,10884.742252965,0
+DNL.US,D,20111011,000000,17.4772,17.6046,17.4772,17.4965,4208.8360810609,0
+DNL.US,D,20111012,000000,17.927,18.2049,17.927,18.0833,8438.3951364254,0
+DNL.US,D,20111013,000000,17.704,17.9502,17.704,17.9502,12105.325439447,0
+DNL.US,D,20111014,000000,18.2049,18.2338,18.0862,18.2338,15209.626990126,0
+DNL.US,D,20111017,000000,18.1104,18.1104,17.7658,17.7658,19815.308029101,0
+DNL.US,D,20111018,000000,17.6867,17.9096,17.5438,17.8835,13363.209979675,0
+DNL.US,D,20111019,000000,17.9955,18.0611,17.7002,17.8044,13795.283993906,0
+DNL.US,D,20111020,000000,17.4087,17.6162,17.4087,17.6162,2914.6863358012,0
+DNL.US,D,20111021,000000,17.9655,18.1142,17.9655,18.0245,17103.706841475,0
+DNL.US,D,20111024,000000,18.2377,18.6132,18.2377,18.5427,23906.023156632,0
+DNL.US,D,20111025,000000,18.4027,18.4211,18.2946,18.4134,11771.685553159,0
+DNL.US,D,20111026,000000,18.5707,18.5707,18.2416,18.5504,23598.286988223,0
+DNL.US,D,20111027,000000,19.4267,19.7549,19.1604,19.6661,34452.980928448,0
+DNL.US,D,20111028,000000,19.1768,19.503,19.1768,19.447,9412.3749286946,0
+DNL.US,D,20111031,000000,18.9317,18.9953,18.6933,18.6933,7895.4532096711,0
+DNL.US,D,20111101,000000,17.8121,18.2483,17.6905,18.0939,20028.754664428,0
+DNL.US,D,20111102,000000,18.4626,18.5148,18.3979,18.4259,4945.5378175539,0
+DNL.US,D,20111103,000000,18.646,18.8998,18.646,18.7695,14513.335053525,0
+DNL.US,D,20111104,000000,18.6141,18.7348,18.5543,18.6605,6114.3135682768,0
+DNL.US,D,20111107,000000,18.7811,18.9037,18.6324,18.8284,10235.077008547,0
+DNL.US,D,20111108,000000,18.9075,19.2636,18.8727,19.2578,8630.0826487337,0
+DNL.US,D,20111109,000000,18.5263,18.5263,18.1422,18.2338,22236.787576476,0
+DNL.US,D,20111110,000000,18.3014,18.368,18.2821,18.3333,3298.0613604177,0
+DNL.US,D,20111111,000000,18.727,18.8959,18.6064,18.8197,15014.831031672,0
+DNL.US,D,20111114,000000,18.6662,18.7068,18.5148,18.5148,18257.976510185,0
+DNL.US,D,20111115,000000,18.5668,18.6585,18.5668,18.6324,3987.1002560124,0
+DNL.US,D,20111116,000000,18.3256,18.4945,18.1962,18.1962,17139.972046507,0
+DNL.US,D,20111117,000000,18.1624,18.1624,17.8237,17.8642,32094.706452698,0
+DNL.US,D,20111118,000000,18.0148,18.0486,17.8391,17.8469,58590.065248565,0
+DNL.US,D,20111121,000000,17.3624,17.3904,17.1221,17.2736,35378.261731104,0
+DNL.US,D,20111122,000000,17.2871,17.3518,17.1336,17.2986,13277.209636316,0
+DNL.US,D,20111123,000000,16.985,17.0709,16.7678,16.848,16533.825048126,0
+DNL.US,D,20111125,000000,16.8403,16.9069,16.6762,16.6762,3526.0140777573,0
+DNL.US,D,20111128,000000,17.429,17.485,17.291,17.291,15799.195609064,0
+DNL.US,D,20111129,000000,17.3218,17.5438,17.3103,17.3981,15271.795913037,0
+DNL.US,D,20111130,000000,18.1567,18.2783,18.1239,18.201,9954.2807067337,0
+DNL.US,D,20111201,000000,18.2705,18.4134,18.2416,18.2898,5772.3844922674,0
+DNL.US,D,20111202,000000,18.4443,18.4983,18.1933,18.201,11732.311901982,0
+DNL.US,D,20111205,000000,18.4482,18.5148,18.3256,18.3487,26328.538852722,0
+DNL.US,D,20111206,000000,18.2561,18.4482,18.2561,18.2976,6458.3149417166,0
+DNL.US,D,20111207,000000,18.2165,18.45,18.2165,18.45,7050.9920067995,0
+DNL.US,D,20111208,000000,18.2049,18.2049,17.8449,17.9231,9437.2424978589,0
+DNL.US,D,20111209,000000,17.8411,18.232,17.8411,18.1567,6957.7386224333,0
+DNL.US,D,20111212,000000,17.6249,17.6249,17.4589,17.5361,5122.7192478496,0
+DNL.US,D,20111213,000000,17.8198,17.8198,17.3103,17.3103,10291.029039167,0
+DNL.US,D,20111214,000000,17.2871,17.3064,17.0671,17.0951,11681.540614939,0
+DNL.US,D,20111215,000000,17.2736,17.2736,17.1607,17.1684,10686.837848366,0
+DNL.US,D,20111216,000000,17.3315,17.4077,17.2041,17.3276,48372.602768175,0
+DNL.US,D,20111219,000000,17.1915,17.264,16.9522,16.9522,15929.750347176,0
+DNL.US,D,20111220,000000,17.4522,17.6124,17.4522,17.5853,18713.881944864,0
+DNL.US,D,20111221,000000,17.5003,17.7214,17.4405,17.7214,8585.528253981,0
+DNL.US,D,20111222,000000,17.6413,17.7571,17.6413,17.7571,27275.578778397,0
+DNL.US,D,20111223,000000,17.8488,17.8488,17.7677,17.8121,13512.415394661,0
+DNL.US,D,20111227,000000,17.7716,17.7899,17.7407,17.7407,4794.2601051376,0
+DNL.US,D,20111228,000000,17.455,17.5824,17.4116,17.4194,32210.755108798,0
+DNL.US,D,20111229,000000,17.5573,17.6857,17.4965,17.6857,21260.735486777,0
+DNL.US,D,20111230,000000,17.5293,17.8469,17.5293,17.8469,43602.174083487,0
+DNL.US,D,20120103,000000,18.1007,18.3121,18.1007,18.2821,9829.9428609121,0
+DNL.US,D,20120104,000000,18.2561,18.2744,18.2483,18.2744,2260.8764965226,0
+DNL.US,D,20120105,000000,18.0331,18.1239,17.9897,18.0466,13971.429275486,0
+DNL.US,D,20120106,000000,17.981,18.037,17.9559,18.037,1974.899451133,0
+DNL.US,D,20120109,000000,17.9983,18.1605,17.9752,18.1528,19708.584711437,0
+DNL.US,D,20120110,000000,18.4027,18.4578,18.3902,18.3902,2575.8657059373,0
+DNL.US,D,20120111,000000,18.1567,18.2445,18.1567,18.2445,3704.2316567683,0
+DNL.US,D,20120112,000000,18.3294,18.3371,18.2165,18.3371,16379.438889564,0
+DNL.US,D,20120113,000000,18.1364,18.1644,18.0215,18.1605,6339.1578394709,0
+DNL.US,D,20120117,000000,18.4027,18.4626,18.3979,18.4539,5491.5881904537,0
+DNL.US,D,20120118,000000,18.4482,18.7521,18.4482,18.7521,12795.400483757,0
+DNL.US,D,20120119,000000,18.894,18.9471,18.7956,18.9471,15676.930060672,0
+DNL.US,D,20120120,000000,18.8583,18.8902,18.7917,18.839,14113.381649465,0
+DNL.US,D,20120123,000000,19.1199,19.1401,19.0031,19.1073,10135.60673189,0
+DNL.US,D,20120124,000000,18.8776,19.1073,18.8737,19.1073,21907.292285049,0
+DNL.US,D,20120125,000000,18.8178,19.1334,18.8178,19.1334,8763.7458329919,0
+DNL.US,D,20120126,000000,19.3689,19.3717,19.1951,19.1951,20922.951005628,0
+DNL.US,D,20120127,000000,19.225,19.2829,19.225,19.2618,3390.2785960688,0
+DNL.US,D,20120130,000000,18.922,19.0368,18.922,19.0368,2284.7079169718,0
+DNL.US,D,20120131,000000,19.201,19.2048,19.0696,19.1102,7670.6089384771,0
+DNL.US,D,20120201,000000,19.5223,19.6062,19.5223,19.6062,6104.9882298402,0
+DNL.US,D,20120202,000000,19.6034,19.6255,19.5995,19.5995,2194.5629787511,0
+DNL.US,D,20120203,000000,19.6796,19.861,19.6796,19.861,8652.8779204677,0
+DNL.US,D,20120206,000000,19.7732,19.7954,19.6719,19.7954,4441.9695419764,0
+DNL.US,D,20120207,000000,19.7848,19.8707,19.7848,19.8214,2941.6262023958,0
+DNL.US,D,20120208,000000,20.0154,20.0154,19.8707,19.9768,12145.735239339,0
+DNL.US,D,20120209,000000,20.0154,20.0154,19.8678,19.9768,8959.5779401609,0
+DNL.US,D,20120210,000000,19.64,19.64,19.5339,19.5339,10934.477391293,0
+DNL.US,D,20120213,000000,19.9218,19.9488,19.8417,19.8456,13217.113010835,0
+DNL.US,D,20120214,000000,19.8302,19.8302,19.6622,19.7491,8530.6123720764,0
+DNL.US,D,20120215,000000,19.947,19.947,19.8254,19.8302,5495.7327853144,0
+DNL.US,D,20120216,000000,19.699,19.9991,19.699,19.9991,7092.4379554067,0
+DNL.US,D,20120217,000000,20.0299,20.0376,19.9653,19.9943,6127.7835015742,0
+DNL.US,D,20120221,000000,20.0184,20.0985,20.0184,20.0569,22032.666279586,0
+DNL.US,D,20120222,000000,20.0154,20.0376,19.9257,20.0376,4208.8360810609,0
+DNL.US,D,20120223,000000,19.9943,20.0782,19.9488,20.0782,20588.274970625,0
+DNL.US,D,20120224,000000,20.1149,20.3224,20.1149,20.2153,41513.298273684,0
+DNL.US,D,20120227,000000,20.1024,20.1448,20.0782,20.1448,4972.4776841485,0
+DNL.US,D,20120228,000000,20.1998,20.3581,20.1998,20.3581,4183.9685118966,0
+DNL.US,D,20120229,000000,20.4333,20.5154,20.2876,20.3031,9550.1827078135,0
+DNL.US,D,20120301,000000,20.2819,20.3995,20.2779,20.389,28394.619390791,0
+DNL.US,D,20120302,000000,20.2992,20.3282,20.1728,20.2153,21001.698307982,0
+DNL.US,D,20120305,000000,20.0907,20.1332,20.0609,20.0782,26274.659119533,0
+DNL.US,D,20120306,000000,19.5204,19.5629,19.3852,19.3852,2825.5775462957,0
+DNL.US,D,20120307,000000,19.4643,19.5629,19.4373,19.5629,2792.4207874099,0
+DNL.US,D,20120308,000000,19.9218,20.0473,19.917,20.0473,22817.030856977,0
+DNL.US,D,20120309,000000,19.8707,19.973,19.8669,19.917,9351.242154499,0
+DNL.US,D,20120312,000000,19.8147,19.8417,19.7443,19.7916,26258.08074009,0
+DNL.US,D,20120313,000000,19.8534,20.1525,19.8534,20.1487,23327.852173561,0
+DNL.US,D,20120314,000000,20.1024,20.1024,19.8745,19.8842,27346.036891029,0
+DNL.US,D,20120315,000000,19.9537,20.0907,19.9335,20.0609,96555.590321473,0
+DNL.US,D,20120316,000000,20.0637,20.1583,20.0637,20.1033,56565.430659103,0
+DNL.US,D,20120319,000000,20.0531,20.1217,20.0531,20.1217,4907.2003150922,0
+DNL.US,D,20120320,000000,19.7057,19.7916,19.7057,19.7877,18286.98867421,0
+DNL.US,D,20120321,000000,19.8031,19.8109,19.7057,19.807,7067.5703862424,0
+DNL.US,D,20120322,000000,19.5184,19.5252,19.4364,19.503,15985.702377796,0
+DNL.US,D,20120323,000000,19.5049,19.6207,19.4528,19.5696,12447.254515456,0
+DNL.US,D,20120326,000000,19.8407,19.9373,19.7471,19.9373,11850.432855512,0
+DNL.US,D,20120327,000000,19.9335,19.9335,19.8031,19.9025,29961.276248143,0
+DNL.US,D,20120328,000000,19.5947,19.807,19.5116,19.5436,7864.3687482157,0
+DNL.US,D,20120329,000000,19.4779,19.5165,19.228,19.5165,108915.80834485,0
+DNL.US,D,20120330,000000,19.5841,19.6382,19.5667,19.6333,70504.739324419,0
+DNL.US,D,20120402,000000,19.6652,20.0338,19.5985,20.0029,25265.450270948,0
+DNL.US,D,20120403,000000,19.946,20.0154,19.7086,19.7636,14548.564109841,0
+DNL.US,D,20120404,000000,19.5116,19.5464,19.2829,19.4373,11779.97474288,0
+DNL.US,D,20120405,000000,19.3379,19.5049,19.3379,19.3939,7450.9454108589,0
+DNL.US,D,20120409,000000,19.1797,19.2791,19.1305,19.1305,2565.5042187855,0
+DNL.US,D,20120410,000000,19.0677,19.1073,18.7386,18.7628,21279.38616365,0
+DNL.US,D,20120411,000000,19.1642,19.1642,19.0871,19.1112,18495.254565962,0
+DNL.US,D,20120412,000000,19.449,19.4972,19.4007,19.4895,6720.4605666571,0
+DNL.US,D,20120413,000000,19.1758,19.363,19.1758,19.2028,11033.947667951,0
+DNL.US,D,20120416,000000,19.3312,19.3312,19.2028,19.225,13399.475184707,0
+DNL.US,D,20120417,000000,19.3419,19.4933,19.3419,19.4933,5126.8638427103,0
+DNL.US,D,20120418,000000,19.3148,19.4007,19.2714,19.4007,9464.1823644536,0
+DNL.US,D,20120419,000000,19.3419,19.3419,19.1797,19.2675,17707.781542425,0
+DNL.US,D,20120420,000000,19.5049,19.5204,19.4162,19.4162,6576.4358952471,0
+DNL.US,D,20120423,000000,18.9838,19.0436,18.8921,19.0436,18614.411668207,0
+DNL.US,D,20120424,000000,19.1266,19.172,19.0871,19.1449,5919.517609823,0
+DNL.US,D,20120425,000000,19.3544,19.42,19.2521,19.42,10269.269916148,0
+DNL.US,D,20120426,000000,19.4731,19.67,19.4731,19.67,27703.508197766,0
+DNL.US,D,20120427,000000,19.7201,19.7201,19.7201,19.7201,969.83519740842,0
+DNL.US,D,20120430,000000,19.6265,19.6265,19.5474,19.5474,3193.4103401846,0
+DNL.US,D,20120501,000000,19.6873,19.807,19.6873,19.7684,3134.3498634193,0
+DNL.US,D,20120502,000000,19.6169,19.6603,19.5821,19.586,50086.392743083,0
+DNL.US,D,20120503,000000,19.5396,19.6024,19.4779,19.4895,12486.628166633,0
+DNL.US,D,20120504,000000,19.3572,19.3572,19.0947,19.1594,15083.216846874,0
+DNL.US,D,20120507,000000,19.0909,19.228,19.0909,19.1401,7169.11296033,0
+DNL.US,D,20120508,000000,18.9355,18.9355,18.727,18.7425,4210.9083784913,0
+DNL.US,D,20120509,000000,18.3719,18.5891,18.3719,18.5234,6509.0862287604,0
+DNL.US,D,20120510,000000,18.6653,18.6653,18.6161,18.6161,1646.4403084209,0
+DNL.US,D,20120511,000000,18.3999,18.5688,18.3999,18.4259,21649.29125497,0
+DNL.US,D,20120514,000000,18.0591,18.1528,18.0321,18.0321,21192.349671575,0
+DNL.US,D,20120515,000000,17.9192,18.009,17.7696,17.7813,14622.130668619,0
+DNL.US,D,20120516,000000,17.8314,17.8314,17.6606,17.677,15269.723615606,0
+DNL.US,D,20120517,000000,17.5756,17.5756,17.3865,17.3865,2888.7826179217,0
+DNL.US,D,20120518,000000,17.4492,17.4492,17.2562,17.2813,13612.921820034,0
+DNL.US,D,20120521,000000,17.4019,17.5515,17.4019,17.5515,19572.849229749,0
+DNL.US,D,20120522,000000,17.7272,17.7272,17.5988,17.6452,1660.9463904334,0
+DNL.US,D,20120523,000000,17.178,17.2851,16.9889,17.2272,14081.261039295,0
+DNL.US,D,20120524,000000,17.2813,17.3103,17.1366,17.1974,12304.265992761,0
+DNL.US,D,20120525,000000,17.1519,17.1519,17.0806,17.0969,8776.1796175741,0
+DNL.US,D,20120529,000000,17.4792,17.5554,17.3769,17.4415,13874.031296259,0
+DNL.US,D,20120530,000000,17.1732,17.1732,17.0497,17.0497,15752.56891688,0
+DNL.US,D,20120531,000000,17.043,17.1481,17.043,17.1481,42793.978085646,0
+DNL.US,D,20120601,000000,16.6742,16.7177,16.5671,16.6453,124856.9563279,0
+DNL.US,D,20120604,000000,16.6704,16.7485,16.6106,16.7418,28636.042041427,0
+DNL.US,D,20120605,000000,16.7948,16.8596,16.7543,16.7582,14879.095549984,0
+DNL.US,D,20120606,000000,17.0564,17.3344,17.0564,17.3344,34939.970824582,0
+DNL.US,D,20120607,000000,17.6191,17.6191,17.3797,17.3923,3169.5789197354,0
+DNL.US,D,20120608,000000,17.1346,17.2775,17.1037,17.2736,18198.91603342,0
+DNL.US,D,20120611,000000,17.5003,17.5003,17.1906,17.1906,4183.9685118966,0
+DNL.US,D,20120612,000000,17.3103,17.4019,17.2272,17.4019,3167.5066223051,0
+DNL.US,D,20120613,000000,17.4087,17.4715,17.3373,17.3373,7135.9562014442,0
+DNL.US,D,20120614,000000,17.3064,17.457,17.3025,17.457,11297.129441606,0
+DNL.US,D,20120615,000000,17.5728,17.6509,17.5515,17.6124,41548.52733,0
+DNL.US,D,20120618,000000,17.7465,17.8922,17.7195,17.7465,41908.070934168,0
+DNL.US,D,20120619,000000,18.0128,18.1644,18.0128,18.1644,2276.4187272503,0
+DNL.US,D,20120620,000000,18.036,18.0891,17.9385,18.0283,8200.080931934,0
+DNL.US,D,20120621,000000,17.8652,18.0148,17.5043,17.5226,22230.570684185,0
+DNL.US,D,20120622,000000,17.5332,17.6239,17.5332,17.6191,2914.6863358012,0
+DNL.US,D,20120625,000000,17.3672,17.4232,17.3527,17.4232,7683.0427230593,0
+DNL.US,D,20120626,000000,17.4888,17.5448,17.4888,17.5448,4060.6668147902,0
+DNL.US,D,20120627,000000,17.6625,17.7098,17.6539,17.7098,3562.2792827886,0
+DNL.US,D,20120628,000000,17.5371,17.5805,17.427,17.4685,7627.0906924395,0
+DNL.US,D,20120629,000000,18.2281,18.3564,18.1789,18.1789,8440.4674338558,0
+DNL.US,D,20120702,000000,18.3024,18.4414,18.3004,18.4414,8081.9599784035,0
+DNL.US,D,20120703,000000,18.5524,18.6257,18.5524,18.6257,669.35207000624,0
+DNL.US,D,20120705,000000,18.4973,18.5243,18.481,18.506,6040.7470094991,0
+DNL.US,D,20120706,000000,18.2483,18.2541,18.174,18.2049,6780.5571921375,0
+DNL.US,D,20120709,000000,18.0351,18.0843,17.983,18.0428,15113.265159615,0
+DNL.US,D,20120710,000000,18.2338,18.2338,17.9367,17.9713,7289.3062112909,0
+DNL.US,D,20120711,000000,18.0766,18.1122,17.9289,18.0688,5432.5277136884,0
+DNL.US,D,20120712,000000,17.73,17.8884,17.73,17.8884,11784.119337741,0
+DNL.US,D,20120713,000000,18.0611,18.1567,18.0611,18.1567,6221.0368859404,0
+DNL.US,D,20120716,000000,18.1046,18.1161,18.0456,18.1161,2555.1427316337,0
+DNL.US,D,20120717,000000,18.1885,18.2715,18.1644,18.2715,27991.557540586,0
+DNL.US,D,20120718,000000,18.1586,18.3468,18.1384,18.3468,5355.8527087651,0
+DNL.US,D,20120719,000000,18.4298,18.4635,18.4027,18.452,7009.5460581923,0
+DNL.US,D,20120720,000000,18.2648,18.2648,18.1441,18.1953,3412.0377190875,0
+DNL.US,D,20120723,000000,17.7803,17.788,17.761,17.7725,7599.1146771297,0
+DNL.US,D,20120724,000000,17.7561,17.7561,17.5689,17.6336,7887.1640199497,0
+DNL.US,D,20120725,000000,17.8353,17.8391,17.761,17.761,5895.6861893739,0
+DNL.US,D,20120726,000000,18.0486,18.1277,18.0486,18.0814,5444.9614982706,0
+DNL.US,D,20120727,000000,18.2609,18.535,18.2609,18.535,16030.256772548,0
+DNL.US,D,20120730,000000,18.3864,18.5166,18.3864,18.5012,5001.4898481736,0
+DNL.US,D,20120731,000000,18.5601,18.5601,18.3323,18.3323,10897.176037547,0
+DNL.US,D,20120801,000000,18.4414,18.4925,18.4134,18.4134,5126.8638427103,0
+DNL.US,D,20120802,000000,18.1982,18.3526,18.0949,18.2049,25305.860070839,0
+DNL.US,D,20120803,000000,18.6682,18.7734,18.6431,18.6508,19345.932661124,0
+DNL.US,D,20120806,000000,18.7859,18.8747,18.7859,18.8284,10145.968219042,0
+DNL.US,D,20120807,000000,18.8583,18.8747,18.8351,18.8351,8807.2640790295,0
+DNL.US,D,20120808,000000,18.73,18.8544,18.73,18.7908,18097.373459333,0
+DNL.US,D,20120809,000000,18.8178,18.9567,18.8178,18.9114,7297.5954010123,0
+DNL.US,D,20120810,000000,18.8178,18.9152,18.7125,18.9152,7735.8863075334,0
+DNL.US,D,20120813,000000,18.7734,18.8544,18.7734,18.839,23803.444433828,0
+DNL.US,D,20120814,000000,18.8989,18.978,18.8506,18.8506,14529.913432968,0
+DNL.US,D,20120815,000000,18.8206,18.9065,18.8206,18.9065,1359.4271143161,0
+DNL.US,D,20120816,000000,18.8506,18.9239,18.8506,18.9239,2933.3370126744,0
+DNL.US,D,20120817,000000,18.7589,18.8206,18.7589,18.8129,10632.958115177,0
+DNL.US,D,20120820,000000,18.7628,18.7628,18.7628,18.7628,320.1699529906,0
+DNL.US,D,20120821,000000,18.866,18.9741,18.7984,18.8023,5462.5760264286,0
+DNL.US,D,20120822,000000,18.7859,18.7859,18.6605,18.6759,10649.536494619,0
+DNL.US,D,20120823,000000,18.7946,18.8322,18.7463,18.7984,28195.678837477,0
+DNL.US,D,20120824,000000,18.7145,18.7811,18.7145,18.7695,1581.1629393646,0
+DNL.US,D,20120827,000000,18.73,18.8023,18.7048,18.8023,12668.990340505,0
+DNL.US,D,20120828,000000,18.7589,18.7628,18.6605,18.7628,3199.6272324757,0
+DNL.US,D,20120829,000000,18.6324,18.6643,18.5659,18.6469,9583.3394666993,0
+DNL.US,D,20120830,000000,18.5697,18.5697,18.3468,18.3825,27237.241275935,0
+DNL.US,D,20120831,000000,18.5852,18.6354,18.5408,18.6112,5524.7449493394,0
+DNL.US,D,20120904,000000,18.5427,18.6209,18.422,18.4771,5835.5895638934,0
+DNL.US,D,20120906,000000,18.7173,18.9162,18.7173,18.8129,15689.363845255,0
+DNL.US,D,20120907,000000,18.9432,19.0967,18.9432,19.0967,11083.682806279,0
+DNL.US,D,20120910,000000,18.9528,18.9703,18.8284,18.8284,3289.7721706963,0
+DNL.US,D,20120911,000000,18.9268,19.0832,18.9268,19.0301,5452.2145392768,0
+DNL.US,D,20120912,000000,19.0224,19.0561,18.9413,18.9413,19227.811707594,0
+DNL.US,D,20120913,000000,19.0098,19.42,18.9703,19.42,12193.398080238,0
+DNL.US,D,20120914,000000,19.6265,19.7125,19.5049,19.6062,179660.93417119,0
+DNL.US,D,20120917,000000,19.6052,19.6458,19.5165,19.6159,13797.356291336,0
+DNL.US,D,20120918,000000,19.4856,19.7047,19.4856,19.5319,22211.920007312,0
+DNL.US,D,20120919,000000,19.7819,19.7819,19.5638,19.7404,9489.0499336179,0
+DNL.US,D,20120920,000000,19.5667,19.5667,19.3698,19.5638,6332.9409471798,0
+DNL.US,D,20120921,000000,19.5474,19.7781,19.4721,19.4721,17348.237938257,0
+DNL.US,D,20120924,000000,19.4818,19.5879,19.3495,19.4643,11837.99907093,0
+DNL.US,D,20120925,000000,19.4818,19.6034,19.3987,19.4895,4996.3091045977,0
+DNL.US,D,20120926,000000,19.2858,19.2858,19.0967,19.227,5530.9618416305,0
+DNL.US,D,20120927,000000,19.3824,19.4818,19.253,19.4518,7128.703160438,0
+DNL.US,D,20120928,000000,19.392,19.392,19.1855,19.2868,20080.562100187,0
+DNL.US,D,20121001,000000,19.4972,19.5638,19.3351,19.4065,8216.6593113769,0
+DNL.US,D,20121002,000000,19.6265,19.6555,19.4238,19.4403,13483.403230636,0
+DNL.US,D,20121003,000000,19.4683,19.4683,19.3554,19.3554,1491.0180011439,0
+DNL.US,D,20121004,000000,19.3747,19.5995,19.3747,19.5396,20974.758441387,0
+DNL.US,D,20121005,000000,19.6304,19.7443,19.5049,19.5049,9202.036739513,0
+DNL.US,D,20121008,000000,19.4818,19.5088,19.4027,19.4403,26121.309109686,0
+DNL.US,D,20121009,000000,19.3949,19.3949,19.2656,19.2656,9686.9543382173,0
+DNL.US,D,20121010,000000,19.3592,19.3592,19.1537,19.197,15857.219937114,0
+DNL.US,D,20121011,000000,19.3495,19.3669,19.3186,19.3669,1999.7670202973,0
+DNL.US,D,20121012,000000,19.3186,19.4065,19.2656,19.2656,10203.992547092,0
+DNL.US,D,20121015,000000,19.2984,19.4403,19.2781,19.3987,7631.2352873003,0
+DNL.US,D,20121016,000000,19.5599,19.6333,19.5599,19.5917,18501.471458253,0
+DNL.US,D,20121017,000000,19.752,19.8331,19.7211,19.7491,5252.2378372471,0
+DNL.US,D,20121018,000000,19.6227,19.7336,19.6227,19.726,6038.6747120687,0
+DNL.US,D,20121019,000000,19.7008,19.7008,19.5049,19.5088,5460.5037289983,0
+DNL.US,D,20121022,000000,19.5667,19.6197,19.5667,19.6197,1495.1625960047,0
+DNL.US,D,20121023,000000,19.3351,19.3554,19.2086,19.2829,3916.6421433802,0
+DNL.US,D,20121024,000000,19.477,19.477,19.3698,19.4103,2790.3484899796,0
+DNL.US,D,20121025,000000,19.4856,19.5049,19.3747,19.5049,8293.3343163002,0
+DNL.US,D,20121026,000000,19.3592,19.447,19.3419,19.447,8552.3714950952,0
+DNL.US,D,20121031,000000,19.4364,19.4856,19.3023,19.3419,3642.0627338575,0
+DNL.US,D,20121101,000000,19.5281,19.6738,19.5281,19.6738,7599.1146771297,0
+DNL.US,D,20121102,000000,19.7606,19.7606,19.447,19.447,11693.974399521,0
+DNL.US,D,20121105,000000,19.5116,19.5706,19.4643,19.5706,7128.703160438,0
+DNL.US,D,20121106,000000,19.5561,19.6931,19.5436,19.669,5885.3247022221,0
+DNL.US,D,20121107,000000,19.4171,19.4721,19.3495,19.3554,17926.408921328,0
+DNL.US,D,20121108,000000,19.3071,19.3225,19.2618,19.2858,5550.6486672189,0
+DNL.US,D,20121109,000000,19.2241,19.3379,19.2125,19.2125,15172.325636379,0
+DNL.US,D,20121112,000000,19.3099,19.3099,19.2241,19.2781,7050.9920067995,0
+DNL.US,D,20121113,000000,19.0581,19.2424,19.0581,19.1217,5548.5763697886,0
+DNL.US,D,20121114,000000,19.1488,19.1488,18.9239,18.9239,24078.023843351,0
+DNL.US,D,20121115,000000,19.115,19.115,18.8583,18.9432,6012.7709941892,0
+DNL.US,D,20121116,000000,18.9838,19.0658,18.8959,19.0504,23544.407255033,0
+DNL.US,D,20121119,000000,19.2501,19.4403,19.2501,19.4364,6379.5676393629,0
+DNL.US,D,20121120,000000,19.3592,19.4142,19.3312,19.4065,12408.917012995,0
+DNL.US,D,20121121,000000,19.3592,19.4933,19.3592,19.4721,6782.6294895679,0
+DNL.US,D,20121123,000000,19.7298,19.7819,19.7173,19.7173,1539.7169907574,0
+DNL.US,D,20121126,000000,19.752,19.7742,19.6382,19.752,15261.434425885,0
+DNL.US,D,20121127,000000,19.7047,19.8128,19.6893,19.697,7495.4998056117,0
+DNL.US,D,20121128,000000,19.6197,19.8012,19.6197,19.6777,20296.081032945,0
+DNL.US,D,20121129,000000,19.8707,19.9218,19.8407,19.8447,15522.54390211,0
+DNL.US,D,20121130,000000,19.9816,19.9816,19.8582,19.9093,11788.263932602,0
+DNL.US,D,20121203,000000,20.0338,20.0618,19.9277,19.9788,29718.817448791,0
+DNL.US,D,20121204,000000,20.0096,20.0222,19.918,19.9923,8129.6228193018,0
+DNL.US,D,20121205,000000,19.9788,20.139,19.9788,20.0792,5313.3706114427,0
+DNL.US,D,20121206,000000,20.1091,20.1235,20.0464,20.0792,5650.1189438762,0
+DNL.US,D,20121207,000000,20.0261,20.0946,19.9788,20.0762,8149.3096448902,0
+DNL.US,D,20121210,000000,20.0686,20.2654,20.0686,20.2538,16139.052387643,0
+DNL.US,D,20121211,000000,20.2616,20.4324,20.2616,20.3977,16136.980090212,0
+DNL.US,D,20121212,000000,20.4681,20.5076,20.3851,20.4208,11091.971996001,0
+DNL.US,D,20121213,000000,20.3707,20.3851,20.2374,20.359,29916.72185339,0
+DNL.US,D,20121214,000000,20.4247,20.4826,20.3262,20.4633,48291.783168391,0
+DNL.US,D,20121217,000000,20.4864,20.5116,20.3774,20.5076,14298.852269483,0
+DNL.US,D,20121218,000000,20.5714,20.7046,20.5424,20.6119,71617.563044522,0
+DNL.US,D,20121219,000000,20.666,20.8223,20.6332,20.7084,138028.47879526,0
+DNL.US,D,20121220,000000,20.692,20.8223,20.6254,20.7123,38160.321031362,0
+DNL.US,D,20121221,000000,20.4681,20.5935,20.4526,20.5665,18812.316072807,0
+DNL.US,D,20121224,000000,20.5839,20.607,20.4961,20.4961,2076.4420252206,0
+DNL.US,D,20121226,000000,20.6312,20.7509,20.5482,20.6428,21657.580444691,0
+DNL.US,D,20121227,000000,20.6235,20.7904,20.5994,20.7904,16909.947031737,0
+DNL.US,D,20121228,000000,20.7151,20.7943,20.61,20.7103,25043.714445899,0
+DNL.US,D,20121231,000000,20.7759,21.0211,20.7151,20.9941,30249.325590963,0
+DNL.US,D,20130102,000000,21.1996,21.2991,21.1263,21.2711,21345.699681421,0
+DNL.US,D,20130103,000000,21.1881,21.2653,21.0819,21.1109,31432.607423699,0
+DNL.US,D,20130104,000000,21.0066,21.1707,21.0066,21.163,19292.052927935,0
+DNL.US,D,20130107,000000,20.9178,21.0857,20.9178,21.0722,138956.86804406,0
+DNL.US,D,20130108,000000,20.9893,20.9893,20.8214,20.9217,35045.657993531,0
+DNL.US,D,20130109,000000,20.913,20.9719,20.8763,20.9265,44015.597420844,0
+DNL.US,D,20130110,000000,21.0684,21.3059,20.9178,21.1553,232503.48249666,0
+DNL.US,D,20130111,000000,21.0636,21.0636,20.9536,21.0104,32474.97303117,0
+DNL.US,D,20130114,000000,20.9999,21.024,20.9758,21.0028,14724.709391422,0
+DNL.US,D,20130115,000000,20.9603,21.024,20.913,20.9603,26237.357765786,0
+DNL.US,D,20130116,000000,20.8735,21.0317,20.8735,21.0066,14087.477931586,0
+DNL.US,D,20130117,000000,21.0549,21.1668,21.0269,21.051,33070.758542398,0
+DNL.US,D,20130118,000000,21.1032,21.1668,21.024,21.1668,9098.4218679951,0
+DNL.US,D,20130122,000000,21.1234,21.1833,21.0549,21.1147,26598.973667384,0
+DNL.US,D,20130123,000000,21.0819,21.1591,21.0269,21.0925,92211.018758724,0
+DNL.US,D,20130124,000000,21.0771,21.1466,21.0192,21.0722,104061.45161424,0
+DNL.US,D,20130125,000000,21.2459,21.2595,21.1147,21.1929,78368.07192392,0
+DNL.US,D,20130128,000000,21.1553,21.1553,21.0144,21.0452,61435.329620449,0
+DNL.US,D,20130129,000000,21.1968,21.3126,21.1968,21.2991,39021.360613677,0
+DNL.US,D,20130130,000000,21.2373,21.354,21.2373,21.2875,13413.98126672,0
+DNL.US,D,20130131,000000,21.273,21.3194,21.1321,21.1726,22272.016632792,0
+DNL.US,D,20130201,000000,21.2788,21.4245,21.2653,21.4197,37359.378074528,0
+DNL.US,D,20130204,000000,21.1302,21.2711,20.9681,21.0144,15298.735779631,0
+DNL.US,D,20130205,000000,21.0857,21.218,21.051,21.1427,56826.540135329,0
+DNL.US,D,20130206,000000,20.9893,21.1002,20.9681,21.0857,25257.161081226,0
+DNL.US,D,20130207,000000,21.051,21.0722,20.8464,20.9497,32263.598693273,0
+DNL.US,D,20130208,000000,21.0394,21.0974,21.0028,21.0771,29429.731957255,0
+DNL.US,D,20130211,000000,21.0066,21.0066,20.9015,20.9536,13155.980236639,0
+DNL.US,D,20130212,000000,20.9681,21.1234,20.9574,21.0722,7635.379882161,0
+DNL.US,D,20130213,000000,21.1794,21.1794,21.1002,21.1553,7547.3072413707,0
+DNL.US,D,20130214,000000,21.0192,21.107,21.0192,21.1002,10079.65470127,0
+DNL.US,D,20130215,000000,21.0974,21.107,21.0192,21.0192,4487.5600854443,0
+DNL.US,D,20130219,000000,21.0819,21.1466,21.0771,21.1466,9613.3877794395,0
+DNL.US,D,20130220,000000,21.0192,21.0452,20.913,20.913,7412.6079083973,0
+DNL.US,D,20130221,000000,20.7663,20.7827,20.607,20.7075,29635.925551577,0
+DNL.US,D,20130222,000000,20.8184,20.8464,20.7026,20.8464,13465.788702478,0
+DNL.US,D,20130225,000000,20.9304,20.9796,20.445,20.445,116232.05442274,0
+DNL.US,D,20130226,000000,20.6148,20.6235,20.4758,20.6235,12288.723762034,0
+DNL.US,D,20130227,000000,20.5396,20.8136,20.5337,20.8136,13634.680943052,0
+DNL.US,D,20130228,000000,20.7683,20.912,20.7683,20.8319,12424.459243722,0
+DNL.US,D,20130301,000000,20.6602,20.7519,20.6602,20.7113,6519.4477159122,0
+DNL.US,D,20130304,000000,20.6785,20.7229,20.5839,20.7229,7011.6183556227,0
+DNL.US,D,20130305,000000,20.8705,20.9478,20.83,20.83,9595.7732512814,0
+DNL.US,D,20130306,000000,20.94,20.9506,20.9236,20.9285,3304.2782527088,0
+DNL.US,D,20130307,000000,20.9593,21.0434,20.9506,21.0211,5178.6712784693,0
+DNL.US,D,20130308,000000,21.0124,21.105,20.97,21.052,8151.3819423206,0
+DNL.US,D,20130311,000000,21.0549,21.1032,21.0394,21.0925,9905.5817171202,0
+DNL.US,D,20130312,000000,21.0587,21.0722,20.9497,20.9796,14447.021535753,0
+DNL.US,D,20130313,000000,20.8812,20.8812,20.8011,20.8011,6051.1084966508,0
+DNL.US,D,20130314,000000,20.8377,20.858,20.829,20.8377,3532.2309700484,0
+DNL.US,D,20130315,000000,20.83,20.83,20.7075,20.7624,18399.928884165,0
+DNL.US,D,20130318,000000,20.4565,20.6148,20.4565,20.5607,23308.165347972,0
+DNL.US,D,20130319,000000,20.581,20.581,20.3127,20.386,10584.259125563,0
+DNL.US,D,20130320,000000,20.4961,20.5299,20.4806,20.5299,3517.7248880359,0
+DNL.US,D,20130321,000000,20.3745,20.3745,20.3417,20.3417,5660.480431028,0
+DNL.US,D,20130322,000000,20.4063,20.445,20.3629,20.3629,4578.7411723802,0
+DNL.US,D,20130325,000000,20.3262,20.3262,20.2779,20.2934,44377.213322441,0
+DNL.US,D,20130326,000000,20.3948,20.5096,20.3948,20.5058,18768.797826769,0
+DNL.US,D,20130327,000000,20.4343,20.581,20.4295,20.5742,6830.2923304662,0
+DNL.US,D,20130328,000000,20.5337,20.607,20.5337,20.5955,3026.5903970406,0
+DNL.US,D,20130401,000000,20.6563,20.6563,20.4256,20.4256,4698.934423341,0
+DNL.US,D,20130402,000000,20.6438,20.6795,20.607,20.607,5501.9496776055,0
+DNL.US,D,20130403,000000,20.6399,20.6399,20.4923,20.5125,6092.554445258,0
+DNL.US,D,20130404,000000,20.4806,20.5742,20.4681,20.5742,8963.7225350217,0
+DNL.US,D,20130405,000000,20.2423,20.3793,20.1718,20.3793,6483.1825108809,0
+DNL.US,D,20130408,000000,20.3822,20.4536,20.3822,20.4536,4485.487788014,0
+DNL.US,D,20130409,000000,20.4536,20.636,20.4102,20.636,19258.896169049,0
+DNL.US,D,20130410,000000,20.7075,20.7837,20.7075,20.7567,4976.6222790093,0
+DNL.US,D,20130411,000000,20.7799,20.8146,20.7403,20.7403,8988.590104186,0
+DNL.US,D,20130412,000000,20.636,20.6399,20.5212,20.5917,9383.3627646695,0
+DNL.US,D,20130415,000000,20.3514,20.3514,20.0666,20.0666,12622.363648322,0
+DNL.US,D,20130416,000000,20.3224,20.4063,20.3166,20.4063,5662.5527284584,0
+DNL.US,D,20130417,000000,20.167,20.167,19.9015,19.9808,21930.087556783,0
+DNL.US,D,20130418,000000,20.0039,20.0849,19.9884,20.0849,11443.226410447,0
+DNL.US,D,20130419,000000,20.2153,20.2336,20.1825,20.2336,2868.0596436181,0
+DNL.US,D,20130422,000000,20.195,20.2616,20.1429,20.2616,5325.8043960249,0
+DNL.US,D,20130423,000000,20.2538,20.386,20.2538,20.386,9798.8583994567,0
+DNL.US,D,20130424,000000,20.4845,20.5376,20.4845,20.5376,571.95409077933,0
+DNL.US,D,20130425,000000,20.7075,20.7403,20.7075,20.7306,2324.0815681486,0
+DNL.US,D,20130426,000000,20.5994,20.6399,20.5569,20.6399,28540.716359631,0
+DNL.US,D,20130429,000000,20.7441,20.8358,20.7441,20.8358,3399.6039345054,0
+DNL.US,D,20130430,000000,20.8358,20.8928,20.7567,20.8928,10643.319602328,0
+DNL.US,D,20130501,000000,20.8474,20.8947,20.7606,20.8146,10996.646314204,0
+DNL.US,D,20130502,000000,20.7721,20.859,20.7721,20.859,7612.584610427,0
+DNL.US,D,20130503,000000,20.9285,21.0867,20.9285,21.0481,6404.4352085272,0
+DNL.US,D,20130506,000000,20.9902,21.0434,20.9902,21.0356,9204.1090369434,0
+DNL.US,D,20130507,000000,21.1253,21.1447,21.0983,21.1273,18578.146463176,0
+DNL.US,D,20130508,000000,21.2691,21.3936,21.2691,21.3936,11534.407497383,0
+DNL.US,D,20130509,000000,21.3734,21.3734,21.2643,21.3067,8957.5056427306,0
+DNL.US,D,20130510,000000,21.109,21.1167,21.0337,21.0906,27403.025070363,0
+DNL.US,D,20130513,000000,21.105,21.105,21.0394,21.08,11750.962578855,0
+DNL.US,D,20130514,000000,21.0607,21.165,21.0607,21.1408,8865.2884070796,0
+DNL.US,D,20130515,000000,21.0945,21.161,21.0906,21.1273,11230.815923835,0
+DNL.US,D,20130516,000000,21.0037,21.0607,20.9198,20.9313,17811.396413943,0
+DNL.US,D,20130517,000000,21.0124,21.0124,20.9623,20.9776,129209.81708036,0
+DNL.US,D,20130520,000000,21.1012,21.109,21.0665,21.0983,2526.1305676087,0
+DNL.US,D,20130521,000000,21.1273,21.1948,21.1273,21.1572,4165.3178350234,0
+DNL.US,D,20130522,000000,21.1447,21.1572,20.802,20.8947,5976.5057891579,0
+DNL.US,D,20130523,000000,20.5009,20.7624,20.5009,20.7624,7396.0295289544,0
+DNL.US,D,20130524,000000,20.5646,20.581,20.5299,20.5694,6461.4233878621,0
+DNL.US,D,20130528,000000,20.7721,20.7721,20.7721,20.7721,1044.4379049014,0
+DNL.US,D,20130529,000000,20.4971,20.4971,20.3986,20.4295,6014.8432916196,0
+DNL.US,D,20130530,000000,20.4613,20.4681,20.4295,20.4295,16885.079462572,0
+DNL.US,D,20130531,000000,20.196,20.2163,20.0416,20.0416,13744.512706861,0
+DNL.US,D,20130603,000000,20.0627,20.195,19.9691,20.195,10833.970965921,0
+DNL.US,D,20130604,000000,20.1747,20.2471,20.1255,20.1545,10197.775654801,0
+DNL.US,D,20130605,000000,20.0299,20.0299,19.8282,19.8282,8601.0704847087,0
+DNL.US,D,20130606,000000,19.8205,19.947,19.7886,19.9412,8920.2042889841,0
+DNL.US,D,20130607,000000,19.8678,20.0348,19.8407,19.8407,100382.08752663,0
+DNL.US,D,20130610,000000,19.8534,19.8765,19.7086,19.7086,30733.207040952,0
+DNL.US,D,20130611,000000,19.4364,19.5503,19.3486,19.5503,9895.2202299684,0
+DNL.US,D,20130612,000000,19.5917,19.5917,19.3689,19.4238,18795.737693364,0
+DNL.US,D,20130613,000000,19.4345,19.6738,19.4345,19.6738,20736.444236896,0
+DNL.US,D,20130614,000000,19.6265,19.6738,19.4991,19.5175,24316.338047843,0
+DNL.US,D,20130617,000000,19.7221,19.7829,19.6227,19.6487,9858.9550249371,0
+DNL.US,D,20130618,000000,19.6835,19.7105,19.6835,19.695,7193.9805294943,0
+DNL.US,D,20130619,000000,19.699,19.699,19.2048,19.2347,26598.973667384,0
+DNL.US,D,20130620,000000,18.8824,18.8824,18.4482,18.4858,32909.11934283,0
+DNL.US,D,20130621,000000,18.5041,18.6267,18.3651,18.6084,38613.118019896,0
+DNL.US,D,20130624,000000,18.3439,18.3439,17.9588,18.3439,15003.433395806,0
+DNL.US,D,20130625,000000,18.4298,18.5301,18.3024,18.5301,19851.573234132,0
+DNL.US,D,20130626,000000,18.7926,18.9258,18.7309,18.9095,19080.678590038,0
+DNL.US,D,20130627,000000,19.1469,19.171,19.0899,19.142,17437.346727763,0
+DNL.US,D,20130628,000000,19.0696,19.2231,19.0696,19.1237,13516.559989522,0
+DNL.US,D,20130701,000000,19.2753,19.3689,19.2501,19.2955,9982.2567220435,0
+DNL.US,D,20130702,000000,19.3119,19.3572,19.0668,19.1469,6844.7984124787,0
+DNL.US,D,20130703,000000,19.0542,19.1883,18.9866,19.1883,10377.029382527,0
+DNL.US,D,20130705,000000,18.952,19.0871,18.952,19.0871,5472.9375135804,0
+DNL.US,D,20130708,000000,19.0581,19.2193,19.0581,19.1121,15318.42260522,0
+DNL.US,D,20130709,000000,19.1352,19.3727,19.1352,19.2955,15159.891851797,0
+DNL.US,D,20130710,000000,19.1623,19.3206,19.1623,19.2163,16640.54836579,0
+DNL.US,D,20130711,000000,19.8205,19.8282,19.5657,19.7723,707152.84743343,0
+DNL.US,D,20130712,000000,19.6525,19.7471,19.5957,19.6796,2276.4187272503,0
+DNL.US,D,20130715,000000,19.8128,19.8369,19.724,19.8205,9697.3158253691,0
+DNL.US,D,20130716,000000,19.7356,19.7356,19.6487,19.6487,4553.8736032158,0
+DNL.US,D,20130717,000000,19.8842,19.8842,19.8485,19.8485,1491.0180011439,0
+DNL.US,D,20130718,000000,19.7318,19.8089,19.7066,19.7394,10098.305378144,0
+DNL.US,D,20130719,000000,19.5301,19.6304,19.5301,19.6304,2794.4930848403,0
+DNL.US,D,20130722,000000,19.7105,19.7394,19.6304,19.7192,11172.791595785,0
+DNL.US,D,20130723,000000,19.7819,19.8929,19.7318,19.7318,7773.1876612799,0
+DNL.US,D,20130724,000000,19.7192,19.7684,19.614,19.6197,9336.7360724864,0
+DNL.US,D,20130725,000000,19.5744,19.7394,19.5426,19.7394,2868.0596436181,0
+DNL.US,D,20130726,000000,19.6661,19.6835,19.5068,19.6835,22601.51192422,0
+DNL.US,D,20130729,000000,19.4605,19.5261,19.4605,19.4779,4008.8593790312,0
+DNL.US,D,20130730,000000,19.5541,19.5541,19.39,19.39,999.88351014864,0
+DNL.US,D,20130731,000000,19.3234,19.558,19.3234,19.4876,2762.3724746697,0
+DNL.US,D,20130801,000000,19.6835,19.6835,19.6101,19.6835,16716.187221997,0
+DNL.US,D,20130802,000000,19.7356,19.7886,19.5706,19.7684,31192.220921777,0
+DNL.US,D,20130805,000000,19.7143,19.7192,19.6458,19.6912,18981.208313381,0
+DNL.US,D,20130806,000000,19.5995,19.6265,19.5377,19.6265,35895.299939979,0
+DNL.US,D,20130807,000000,19.4828,19.5261,19.4692,19.5261,2997.5782330156,0
+DNL.US,D,20130808,000000,19.5629,19.752,19.5629,19.752,3433.7968421063,0
+DNL.US,D,20130809,000000,19.641,19.8128,19.641,19.8128,10317.968905762,0
+DNL.US,D,20130812,000000,19.6458,19.7471,19.6458,19.7394,5702.9625283504,0
+DNL.US,D,20130813,000000,19.7926,19.9083,19.7926,19.9083,4171.5347273144,0
+DNL.US,D,20130814,000000,19.9546,19.9585,19.9257,19.9295,4821.1999717323,0
+DNL.US,D,20130815,000000,19.7549,19.7549,19.6034,19.7028,6394.0737213754,0
+DNL.US,D,20130816,000000,19.699,19.699,19.5503,19.6034,27463.121695844,0
+DNL.US,D,20130819,000000,19.4828,19.4828,19.3119,19.365,66420.241089179,0
+DNL.US,D,20130820,000000,19.1922,19.3804,19.1922,19.3399,97554.437682906,0
+DNL.US,D,20130821,000000,19.0774,19.1199,18.8921,18.9452,66947.640785206,0
+DNL.US,D,20130822,000000,19.2347,19.2347,19.1555,19.1594,34073.750498692,0
+DNL.US,D,20130823,000000,19.2618,19.2618,19.2618,19.2618,1126.2936534006,0
+DNL.US,D,20130826,000000,19.4065,19.4065,19.1835,19.2347,17512.985583971,0
+DNL.US,D,20130827,000000,18.8824,18.9172,18.7232,18.8119,16087.244951884,0
+DNL.US,D,20130828,000000,18.8322,18.8322,18.7425,18.7714,26816.564897572,0
+DNL.US,D,20130829,000000,18.7608,18.8101,18.7386,18.756,10336.619582635,0
+DNL.US,D,20130830,000000,18.6875,18.7348,18.6585,18.6875,7175.3298526211,0
+DNL.US,D,20130903,000000,18.9461,18.9461,18.7898,18.8178,14507.118161234,0
+DNL.US,D,20130904,000000,18.8979,18.9876,18.8815,18.9876,6513.2308236211,0
+DNL.US,D,20130905,000000,18.9268,18.9925,18.8979,18.9925,8208.3701216555,0
+DNL.US,D,20130906,000000,19.0889,19.225,19.0359,19.225,19861.934721284,0
+DNL.US,D,20130909,000000,19.4267,19.5957,19.3804,19.5744,38993.384598366,0
+DNL.US,D,20130910,000000,19.6757,19.8475,19.6757,19.8389,7325.5714163222,0
+DNL.US,D,20130911,000000,19.7356,19.8977,19.6912,19.8649,157936.00406001,0
+DNL.US,D,20130912,000000,19.8012,19.8407,19.6873,19.7028,48018.239907583,0
+DNL.US,D,20130913,000000,19.667,19.7944,19.6197,19.7944,375381.13727896,0
+DNL.US,D,20130916,000000,20.111,20.111,20.0058,20.0058,32852.131163495,0
+DNL.US,D,20130917,000000,20.1062,20.1062,20.0376,20.0541,7472.7045338777,0
+DNL.US,D,20130918,000000,20.0502,20.7383,19.9691,20.637,72775.977308093,0
+DNL.US,D,20130919,000000,20.7016,20.8281,20.6534,20.7759,77233.489080797,0
+DNL.US,D,20130920,000000,20.7143,20.7143,20.4508,20.4556,11852.505152943,0
+DNL.US,D,20130923,000000,20.3552,20.5164,20.3301,20.4305,8282.9728291484,0
+DNL.US,D,20130924,000000,20.2635,20.3301,20.2635,20.2876,2376.9251526228,0
+DNL.US,D,20130925,000000,20.2519,20.2674,20.2191,20.2191,2196.6352761815,0
+DNL.US,D,20130926,000000,20.2876,20.3252,20.167,20.2586,95973.274743541,0
+DNL.US,D,20130927,000000,20.1303,20.1911,20.1024,20.1505,18002.047777536,0
+DNL.US,D,20130930,000000,19.9035,20.0376,19.9035,19.9315,13642.970132774,0
+DNL.US,D,20131001,000000,20.0927,20.1641,20.0541,20.083,5900.8669329498,0
+DNL.US,D,20131002,000000,20.0039,20.0889,20.0039,20.083,3379.917108917,0
+DNL.US,D,20131003,000000,20.0762,20.0927,20.0473,20.0541,15869.653721696,0
+DNL.US,D,20131004,000000,20.0136,20.137,20.0136,20.0695,6152.6510707385,0
+DNL.US,D,20131007,000000,19.835,20.0174,19.835,19.9808,8640.4441358855,0
+DNL.US,D,20131008,000000,20,20,19.7867,19.7867,6198.2416142064,0
+DNL.US,D,20131009,000000,19.945,19.945,19.7626,19.8427,13028.533944673,0
+DNL.US,D,20131010,000000,20.111,20.2191,20.111,20.2191,12644.12277134,0
+DNL.US,D,20131011,000000,20.1825,20.3793,20.1825,20.3793,22607.728816511,0
+DNL.US,D,20131014,000000,20.3339,20.4218,20.2963,20.3909,7362.8727700687,0
+DNL.US,D,20131015,000000,20.4826,20.4826,20.2838,20.2838,29139.610317005,0
+DNL.US,D,20131016,000000,20.3822,20.4266,20.2838,20.3745,22663.68084713,0
+DNL.US,D,20131017,000000,20.5376,20.6157,20.5376,20.6157,6795.06327415,0
+DNL.US,D,20131018,000000,20.6737,20.7837,20.6737,20.7557,7317.2822266007,0
+DNL.US,D,20131021,000000,20.6447,20.7441,20.6447,20.7345,24781.568820958,0
+DNL.US,D,20131022,000000,20.884,21.0877,20.884,21.0259,30267.976267836,0
+DNL.US,D,20131023,000000,20.8146,20.9005,20.8069,20.8069,13502.053907509,0
+DNL.US,D,20131024,000000,20.9217,20.9217,20.8232,20.8928,33437.555187571,0
+DNL.US,D,20131025,000000,20.8802,20.9053,20.8319,20.9053,36528.386804954,0
+DNL.US,D,20131028,000000,20.8609,20.9458,20.8609,20.942,2997.5782330156,0
+DNL.US,D,20131029,000000,20.9005,20.9005,20.8319,20.8802,11461.87708732,0
+DNL.US,D,20131030,000000,20.8512,20.8512,20.6245,20.6901,1763.5251132363,0
+DNL.US,D,20131031,000000,20.7296,20.7296,20.5839,20.5839,8139.9843064536,0
+DNL.US,D,20131101,000000,20.5839,20.5839,20.3629,20.4305,9572.9779795475,0
+DNL.US,D,20131104,000000,20.5241,20.5472,20.5164,20.5472,9387.5073595303,0
+DNL.US,D,20131105,000000,20.3339,20.386,20.2712,20.3629,14666.685063372,0
+DNL.US,D,20131106,000000,20.6408,20.6408,20.4121,20.4218,10073.437808979,0
+DNL.US,D,20131107,000000,20.386,20.386,20.2163,20.2163,7113.1609297103,0
+DNL.US,D,20131108,000000,19.9691,20.1342,19.9488,20.1342,10248.546941844,0
+DNL.US,D,20131111,000000,20.3041,20.3041,20.137,20.1718,7539.0180516492,0
+DNL.US,D,20131112,000000,20.083,20.1602,19.9808,20.0136,10152.185111333,0
+DNL.US,D,20131113,000000,19.9238,20.1457,19.9238,20.1457,29905.324217523,0
+DNL.US,D,20131114,000000,20.2278,20.2355,20.0762,20.2355,9548.1104103831,0
+DNL.US,D,20131115,000000,20.2761,20.5472,20.2761,20.4305,50729.84109521,0
+DNL.US,D,20131118,000000,20.637,20.6534,20.5396,20.5733,22847.079169718,0
+DNL.US,D,20131119,000000,20.4864,20.499,20.3514,20.3667,25662.295228861,0
+DNL.US,D,20131120,000000,20.2963,20.3745,20.1457,20.2355,9893.1479325381,0
+DNL.US,D,20131121,000000,20.2635,20.2789,20.1911,20.2789,8063.3093015303,0
+DNL.US,D,20131122,000000,20.2036,20.3417,20.2036,20.2963,21834.761874986,0
+DNL.US,D,20131125,000000,20.2789,20.2992,20.2123,20.2471,27600.929474963,0
+DNL.US,D,20131126,000000,20.2278,20.2789,20.1545,20.2519,34340.040718494,0
+DNL.US,D,20131127,000000,20.2674,20.3379,20.2674,20.2838,9882.7864453863,0
+DNL.US,D,20131129,000000,20.3127,20.3127,20.2914,20.2914,665.20747514552,0
+DNL.US,D,20131202,000000,20.3301,20.3301,20.2674,20.2674,8479.8410850326,0
+DNL.US,D,20131203,000000,20.0416,20.0416,20.0338,20.0338,1792.5372772613,0
+DNL.US,D,20131204,000000,19.9808,20.0473,19.8514,20.0473,3605.7975288262,0
+DNL.US,D,20131205,000000,19.973,20.0376,19.973,20.0376,1361.4994117464,0
+DNL.US,D,20131206,000000,20.2278,20.2471,20.0695,20.1786,7463.3791954411,0
+DNL.US,D,20131209,000000,20.2586,20.2876,20.1825,20.2876,22353.872381292,0
+DNL.US,D,20131210,000000,20.1998,20.2876,20.1718,20.2876,13180.847805804,0
+DNL.US,D,20131211,000000,20.0416,20.0473,20.0338,20.0338,4637.8016491454,0
+DNL.US,D,20131212,000000,19.9315,19.9315,19.7838,19.8311,17361.707871555,0
+DNL.US,D,20131213,000000,19.7336,19.835,19.7086,19.835,22607.728816511,0
+DNL.US,D,20131216,000000,19.9035,19.9846,19.8214,19.9112,280739.31363443,0
+DNL.US,D,20131217,000000,19.8475,19.9884,19.7896,19.8311,13304.14950291,0
+DNL.US,D,20131218,000000,19.8872,20.1641,19.8707,20.0502,23926.746130935,0
+DNL.US,D,20131219,000000,20.0792,20.1255,19.9528,20.0299,33610.592023007,0
+DNL.US,D,20131220,000000,20.111,20.1226,20.0039,20.0376,59425.201113,0
+DNL.US,D,20131223,000000,20.1419,20.2635,20.1255,20.1863,43501.667658115,0
+DNL.US,D,20131224,000000,20.2394,20.3339,20.2075,20.2114,5528.8895442002,0
+DNL.US,D,20131226,000000,20.3041,20.4121,20.2355,20.4063,12494.917356354,0
+DNL.US,D,20131227,000000,20.8039,20.8039,20.3465,20.4951,9532.5681796554,0
+DNL.US,D,20131230,000000,20.4671,20.6293,20.4671,20.5607,43003.280126113,0
+DNL.US,D,20131231,000000,20.6003,20.694,20.5531,20.6408,13969.356978056,0
+DNL.US,D,20140102,000000,20.3745,20.3745,20.2519,20.2519,5562.0463030859,0
+DNL.US,D,20140103,000000,20.2674,20.2914,20.2519,20.2519,4707.2236130625,0
+DNL.US,D,20140106,000000,20.2153,20.2153,20.1139,20.1177,8727.4806279606,0
+DNL.US,D,20140107,000000,20.2828,20.2828,20.1505,20.1708,9532.5681796554,0
+DNL.US,D,20140108,000000,20.1139,20.1505,20.0762,20.0762,14412.828628153,0
+DNL.US,D,20140109,000000,19.944,19.9913,19.9103,19.9846,132488.19161519,0
+DNL.US,D,20140110,000000,20.1998,20.2586,20.167,20.2586,26007.332751016,0
+DNL.US,D,20140113,000000,20.1998,20.3252,20.1332,20.1593,15528.760794401,0
+DNL.US,D,20140114,000000,20.1998,20.2914,20.1998,20.2751,8869.4330019403,0
+DNL.US,D,20140115,000000,20.2703,20.3127,20.2239,20.2954,24380.579268184,0
+DNL.US,D,20140116,000000,20.2471,20.3079,20.2181,20.2992,17310.936584511,0
+DNL.US,D,20140117,000000,20.2433,20.2433,20.1747,20.1747,10851.585494079,0
+DNL.US,D,20140121,000000,20.2876,20.3339,20.195,20.2876,50227.308968347,0
+DNL.US,D,20140122,000000,20.3301,20.4353,20.2992,20.4276,30704.194876927,0
+DNL.US,D,20140123,000000,20.2751,20.2751,20.1177,20.1708,9878.6418505255,0
+DNL.US,D,20140124,000000,19.7558,19.8061,19.6525,19.7288,7187.7636372032,0
+DNL.US,D,20140127,000000,19.6304,19.6304,19.3669,19.4895,10996.646314204,0
+DNL.US,D,20140128,000000,19.5724,19.5957,19.5724,19.5899,4121.7995889858,0
+DNL.US,D,20140129,000000,19.4508,19.5204,19.3302,19.3302,507508.74914128,0
+DNL.US,D,20140130,000000,19.5126,19.5126,19.3882,19.4548,19060.99176445,0
+DNL.US,D,20140131,000000,19.2347,19.4625,19.2347,19.3997,182410.87286129,0
+DNL.US,D,20140203,000000,19.1623,19.2849,18.9934,19.0011,49316.534247704,0
+DNL.US,D,20140204,000000,19.1305,19.2714,19.1305,19.2511,53753.323046105,0
+DNL.US,D,20140205,000000,19.2675,19.2675,19.227,19.2473,4923.7786945351,0
+DNL.US,D,20140206,000000,19.6265,19.6265,19.586,19.5899,5285.3945961329,0
+DNL.US,D,20140207,000000,19.6265,19.8205,19.5782,19.8099,42506.964891542,0
+DNL.US,D,20140210,000000,19.6873,19.7028,19.67,19.6835,4667.8499618856,0
+DNL.US,D,20140211,000000,19.7366,20.0416,19.7366,20.0416,14944.37291904,0
+DNL.US,D,20140212,000000,19.9488,20.0126,19.9488,19.9884,9566.7610872564,0
+DNL.US,D,20140213,000000,19.8167,20.1545,19.8012,20.141,9170.9522780576,0
+DNL.US,D,20140214,000000,20.3552,20.3552,20.3417,20.3417,2047.4298611956,0
+DNL.US,D,20140218,000000,20.2779,20.3909,20.2779,20.3715,12472.12208462,0
+DNL.US,D,20140219,000000,20.2992,20.3822,20.1825,20.1863,24626.146513681,0
+DNL.US,D,20140220,000000,20.2954,20.3745,20.2914,20.3204,26820.709492432,0
+DNL.US,D,20140221,000000,20.3552,20.415,20.3552,20.386,3189.2657453239,0
+DNL.US,D,20140224,000000,20.4864,20.6167,20.4864,20.5781,18178.193059117,0
+DNL.US,D,20140225,000000,20.4671,20.5531,20.4671,20.4826,6429.3027776915,0
+DNL.US,D,20140226,000000,20.4228,20.443,20.3339,20.3552,12656.556555922,0
+DNL.US,D,20140227,000000,20.4025,20.5742,20.4025,20.5646,6644.821710449,0
+DNL.US,D,20140228,000000,20.7113,20.7113,20.6621,20.6621,7469.5960877322,0
+DNL.US,D,20140303,000000,20.1448,20.167,20.1448,20.167,5374.5033856383,0
+DNL.US,D,20140304,000000,20.4594,20.5164,20.4594,20.5164,21127.072302519,0
+DNL.US,D,20140305,000000,20.5482,20.6042,20.5299,20.581,18653.785319384,0
+DNL.US,D,20140306,000000,20.8204,20.9024,20.8204,20.8822,8268.4667471359,0
+DNL.US,D,20140307,000000,20.7268,20.7306,20.6167,20.6746,6716.3159717964,0
+DNL.US,D,20140310,000000,20.5337,20.6013,20.4864,20.6013,17317.153476802,0
+DNL.US,D,20140311,000000,20.5974,20.5974,20.4748,20.4748,2020.4899946009,0
+DNL.US,D,20140312,000000,20.3715,20.3715,20.3514,20.3514,2852.5174128904,0
+DNL.US,D,20140313,000000,20.4121,20.4121,20.0686,20.0686,38020.440954813,0
+DNL.US,D,20140314,000000,20.195,20.2558,20.195,20.2181,11631.80547661,0
+DNL.US,D,20140317,000000,20.3793,20.4826,20.3793,20.4228,17385.539292004,0
+DNL.US,D,20140318,000000,20.6505,20.6746,20.5607,20.6621,22181.871694572,0
+DNL.US,D,20140319,000000,20.6408,20.6408,20.3465,20.3465,4222.3060143583,0
+DNL.US,D,20140320,000000,20.1998,20.3514,20.1998,20.3127,10762.476704574,0
+DNL.US,D,20140321,000000,20.4594,20.4594,20.3301,20.3822,5711.2517180718,0
+DNL.US,D,20140324,000000,20.3957,20.4468,20.2751,20.4468,9980.1844246132,0
+DNL.US,D,20140325,000000,20.5125,20.7374,20.5125,20.721,9197.8921446523,0
+DNL.US,D,20140326,000000,20.7248,20.7702,20.6718,20.6718,8573.0944693988,0
+DNL.US,D,20140327,000000,20.7286,20.7827,20.6602,20.7422,3972.5941739999,0
+DNL.US,D,20140328,000000,20.9381,20.9381,20.912,20.9217,3883.4853844944,0
+DNL.US,D,20140331,000000,20.97,21.0722,20.97,21.0587,6086.337552967,0
+DNL.US,D,20140401,000000,21.1447,21.1447,21.1002,21.1002,1768.7058568122,0
+DNL.US,D,20140402,000000,21.1533,21.1533,21.1157,21.1447,2703.3119979045,0
+DNL.US,D,20140403,000000,21.0259,21.0259,21.0182,21.0182,1892.0075539186,0
+DNL.US,D,20140404,000000,21.1582,21.218,21.0452,21.0452,14699.841822257,0
+DNL.US,D,20140407,000000,21.0307,21.0307,20.9101,21.0221,4637.8016491454,0
+DNL.US,D,20140408,000000,21.1658,21.2035,21.1495,21.1495,2770.6616643912,0
+DNL.US,D,20140409,000000,21.2306,21.3203,21.1447,21.3116,4617.0786748418,0
+DNL.US,D,20140410,000000,21.2035,21.2344,21.0375,21.0587,24895.545179628,0
+DNL.US,D,20140411,000000,20.86,21.0636,20.86,20.9979,174611.78148212,0
+DNL.US,D,20140414,000000,21.107,21.107,21.107,21.107,3148.8559454318,0
+DNL.US,D,20140415,000000,21.0636,21.0636,20.9053,20.9217,15851.003044823,0
+DNL.US,D,20140416,000000,21.1042,21.1785,21.078,21.1707,61013.61709337,0
+DNL.US,D,20140417,000000,21.2759,21.3628,21.1958,21.354,5858.3848356274,0
+DNL.US,D,20140421,000000,21.1157,21.3029,21.1157,21.2682,35031.151911518,0
+DNL.US,D,20140422,000000,21.1253,21.3367,21.1253,21.3367,24112.216750952,0
+DNL.US,D,20140423,000000,21.1495,21.1495,21.1495,21.1495,914.91931550389,0
+DNL.US,D,20140424,000000,21.2103,21.2103,21.1273,21.1707,5554.7932620797,0
+DNL.US,D,20140425,000000,21.0182,21.0414,20.9381,21.0047,8102.6829527071,0
+DNL.US,D,20140428,000000,21.1495,21.1495,21.0636,21.1495,4798.4046999983,0
+DNL.US,D,20140429,000000,21.2228,21.2556,21.2228,21.2556,4235.7759476556,0
+DNL.US,D,20140430,000000,21.2972,21.2972,21.2556,21.2972,10845.368601788,0
+DNL.US,D,20140501,000000,21.1785,21.411,21.1785,21.411,4386.0175113567,0
+DNL.US,D,20140502,000000,21.2634,21.3077,21.218,21.2421,88046.737072415,0
+DNL.US,D,20140505,000000,21.2469,21.2469,21.2228,21.2228,1729.3322056353,0
+DNL.US,D,20140506,000000,21.273,21.273,21.1881,21.1881,4489.6323828747,0
+DNL.US,D,20140507,000000,21.218,21.3367,21.218,21.3367,2385.2143423442,0
+DNL.US,D,20140508,000000,21.4699,21.4699,21.3405,21.3676,8763.7458329919,0
+DNL.US,D,20140509,000000,21.2103,21.3753,21.1996,21.1996,13652.295471211,0
+DNL.US,D,20140512,000000,21.3319,21.4458,21.3319,21.4458,2431.8410345273,0
+DNL.US,D,20140513,000000,21.607,21.6147,21.5211,21.5307,27454.832506122,0
+DNL.US,D,20140514,000000,21.4969,21.7169,21.4969,21.6147,5413.8770368152,0
+DNL.US,D,20140515,000000,21.5577,21.607,21.5046,21.5742,6040.7470094991,0
+DNL.US,D,20140516,000000,21.7218,21.7218,21.6543,21.6706,15095.650631456,0
+DNL.US,D,20140519,000000,21.5742,21.771,21.5742,21.7536,6441.7365622737,0
+DNL.US,D,20140520,000000,21.6301,21.6301,21.5172,21.5211,36485.904707632,0
+DNL.US,D,20140521,000000,21.5982,21.607,21.5982,21.603,1879.5737693364,0
+DNL.US,D,20140522,000000,21.7449,21.7449,21.7063,21.7063,5275.0331089811,0
+DNL.US,D,20140523,000000,21.6803,21.6841,21.6803,21.6841,1178.1010891596,0
+DNL.US,D,20140527,000000,21.6543,21.6706,21.6223,21.6223,2267.0933888137,0
+DNL.US,D,20140528,000000,21.6147,21.6388,21.6147,21.634,5176.598981039,0
+DNL.US,D,20140529,000000,21.7131,21.7749,21.7131,21.7296,16777.319996194,0
+DNL.US,D,20140530,000000,21.6475,21.6475,21.6223,21.6223,6167.157152751,0
+DNL.US,D,20140602,000000,21.6668,21.7662,21.6668,21.7662,9595.7732512814,0
+DNL.US,D,20140603,000000,21.6668,21.6938,21.6668,21.6938,2890.854915352,0
+DNL.US,D,20140604,000000,21.7536,21.7536,21.6938,21.7218,23721.58868533,0
+DNL.US,D,20140605,000000,21.8308,21.8665,21.7904,21.856,8254.9968138386,0
+DNL.US,D,20140606,000000,21.9168,21.9409,21.9168,21.9409,2592.4440853802,0
+DNL.US,D,20140609,000000,21.9409,21.9872,21.9254,21.9254,11058.815237115,0
+DNL.US,D,20140610,000000,22.0104,22.0104,22.0104,22.0104,1511.7409754475,0
+DNL.US,D,20140611,000000,21.8637,21.9331,21.8637,21.9331,6439.6642648433,0
+DNL.US,D,20140612,000000,22.0808,22.0808,21.8337,21.8337,8924.3488838448,0
+DNL.US,D,20140613,000000,21.8598,21.9081,21.8598,21.9081,2573.793408507,0
+DNL.US,D,20140616,000000,21.8975,21.9128,21.8888,21.9128,11108.550375444,0
+DNL.US,D,20140617,000000,21.9033,21.9033,21.88,21.8936,6679.0146180499,0
+DNL.US,D,20140618,000000,21.8665,21.9293,21.8665,21.9293,2842.1559257386,0
+DNL.US,D,20140619,000000,22.1368,22.1368,22.1078,22.1078,3063.8917507871,0
+DNL.US,D,20140620,000000,22.0962,22.0962,21.9786,22.0673,9208.2536318041,0
+DNL.US,D,20140623,000000,22.075,22.0798,21.9843,22.0442,3549.8454982065,0
+DNL.US,D,20140624,000000,22.1252,22.1252,22.0074,22.02,9482.8330413268,0
+DNL.US,D,20140625,000000,21.8897,21.938,21.8463,21.938,4964.1884944271,0
+DNL.US,D,20140626,000000,21.938,21.9631,21.9042,21.9264,4450.2587316978,0
+DNL.US,D,20140627,000000,21.9949,22.0393,21.9225,22.0393,5218.0449296462,0
+DNL.US,D,20140630,000000,22.1465,22.1465,22.0239,22.0528,8687.0708280686,0
+DNL.US,D,20140701,000000,22.1358,22.214,22.1358,22.2005,6864.4852380671,0
+DNL.US,D,20140702,000000,22.3134,22.3134,22.2246,22.2429,8250.8522189779,0
+DNL.US,D,20140703,000000,22.3134,22.3375,22.3085,22.3375,1656.8017955727,0
+DNL.US,D,20140707,000000,22.3713,22.3713,22.3134,22.35,6394.0737213754,0
+DNL.US,D,20140708,000000,22.3134,22.3134,22.214,22.2429,6192.0247219153,0
+DNL.US,D,20140709,000000,22.295,22.3298,22.268,22.3298,7788.7298920076,0
+DNL.US,D,20140710,000000,21.9631,22.1465,21.9592,22.1465,6853.0876022001,0
+DNL.US,D,20140711,000000,22.1155,22.1358,22.102,22.131,2305.4308912754,0
+DNL.US,D,20140714,000000,22.298,22.3298,22.2729,22.2777,15777.436486044,0
+DNL.US,D,20140715,000000,22.2604,22.2604,22.0943,22.2053,10481.68040276,0
+DNL.US,D,20140716,000000,22.1561,22.2564,22.1561,22.2516,2028.7791843223,0
+DNL.US,D,20140717,000000,22.1387,22.1696,21.9515,21.9515,14544.41951498,0
+DNL.US,D,20140718,000000,22.0866,22.1203,22.075,22.0943,5078.1648530969,0
+DNL.US,D,20140721,000000,22.02,22.0798,22.0162,22.0798,2419.4072499452,0
+DNL.US,D,20140722,000000,22.131,22.2468,22.131,22.2053,1869.2122821846,0
+DNL.US,D,20140723,000000,22.3617,22.3617,22.2294,22.2294,13244.05287743,0
+DNL.US,D,20140724,000000,22.2342,22.2342,22.2342,22.2342,1120.0767611095,0
+DNL.US,D,20140725,000000,22.1203,22.1426,22.0577,22.0798,6653.1109001704,0
+DNL.US,D,20140728,000000,22.0827,22.1252,22.0354,22.1252,2352.0575834585,0
+DNL.US,D,20140729,000000,22.2091,22.214,22.0615,22.0866,15168.181041519,0
+DNL.US,D,20140730,000000,21.9592,22.0162,21.881,21.9804,11199.731462379,0
+DNL.US,D,20140731,000000,21.6871,21.826,21.5838,21.6358,3466.9536009921,0
+DNL.US,D,20140801,000000,21.4709,21.6088,21.4709,21.6088,4392.2344036478,0
+DNL.US,D,20140804,000000,21.5027,21.5181,21.5027,21.5181,1570.8014522128,0
+DNL.US,D,20140805,000000,21.5365,21.55,21.4226,21.4419,9550.1827078135,0
+DNL.US,D,20140806,000000,21.2962,21.327,21.2759,21.327,32664.588246047,0
+DNL.US,D,20140808,000000,21.327,21.327,21.2537,21.2634,3517.7248880359,0
+DNL.US,D,20140811,000000,21.5414,21.6407,21.5414,21.6407,1831.9109284381,0
+DNL.US,D,20140812,000000,21.5365,21.6455,21.5365,21.6358,1495.1625960047,0
+DNL.US,D,20140813,000000,21.7566,21.7566,21.632,21.7015,3509.4356983145,0
+DNL.US,D,20140814,000000,21.7566,21.7566,21.6871,21.7401,13026.461647242,0
+DNL.US,D,20140815,000000,21.7614,21.7614,21.7093,21.7093,1297.2581914053,0
+DNL.US,D,20140818,000000,21.826,21.9003,21.8222,21.8762,8680.8539357775,0
+DNL.US,D,20140819,000000,21.9949,21.9988,21.9563,21.9563,2941.6262023958,0
+DNL.US,D,20140820,000000,21.8848,22.0123,21.8848,21.9563,2860.8066026118,0
+DNL.US,D,20140821,000000,21.9418,22.0123,21.9418,21.9911,1213.3301454757,0
+DNL.US,D,20140822,000000,21.8723,21.8723,21.8385,21.8385,1581.1629393646,0
+DNL.US,D,20140825,000000,21.8897,22.0654,21.8897,22.0615,6689.3761052017,0
+DNL.US,D,20140826,000000,22.1658,22.1658,22.0577,22.0577,5814.8665895898,0
+DNL.US,D,20140827,000000,22.1358,22.1387,22.0442,22.1155,18246.578874319,0
+DNL.US,D,20140828,000000,21.9003,22.0074,21.9003,21.938,4441.9695419764,0
+DNL.US,D,20140829,000000,21.9804,21.9843,21.9003,21.938,9098.4218679951,0
+DNL.US,D,20140902,000000,21.9003,21.9466,21.8637,21.8637,2973.7468125664,0
+DNL.US,D,20140903,000000,22.1068,22.2207,22.1068,22.1811,12184.0727418,0
+DNL.US,D,20140904,000000,22.1928,22.1928,22.0393,22.0393,1967.6464101267,0
+DNL.US,D,20140905,000000,22.0982,22.102,22.0615,22.0827,6075.9760658152,0
+DNL.US,D,20140908,000000,21.9988,22.0074,21.8762,21.8762,1228.8723762034,0
+DNL.US,D,20140909,000000,21.8222,21.8598,21.7324,21.8096,30460.69992886,0
+DNL.US,D,20140910,000000,21.7536,21.8019,21.7536,21.8019,2943.6984998262,0
+DNL.US,D,20140911,000000,21.6687,21.7401,21.6648,21.7276,6930.7987558386,0
+DNL.US,D,20140912,000000,21.632,21.6745,21.5462,21.5799,6260.4105371172,0
+DNL.US,D,20140915,000000,21.7093,21.7276,21.6475,21.661,539681.16674761,0
+DNL.US,D,20140916,000000,21.9669,21.9669,21.8502,21.8502,6840.653817618,0
+DNL.US,D,20140917,000000,21.9168,21.9168,21.7739,21.7739,5905.0115278105,0
+DNL.US,D,20140918,000000,21.8463,21.8502,21.7662,21.8463,36091.132047148,0
+DNL.US,D,20140919,000000,21.7777,21.7874,21.6455,21.6455,7111.0886322799,0
+DNL.US,D,20140922,000000,21.6358,21.6358,21.5046,21.5046,5454.2868367072,0
+DNL.US,D,20140923,000000,21.4458,21.4458,21.3772,21.3772,30507.326621042,0
+DNL.US,D,20140924,000000,21.4621,21.5211,21.3425,21.5085,13449.210323036,0
+DNL.US,D,20140925,000000,21.2856,21.2894,21.1775,21.2054,89635.153052786,0
+DNL.US,D,20140926,000000,21.1601,21.2856,21.1225,21.2856,9656.906025477,0
+DNL.US,D,20140929,000000,20.8657,21.0704,20.8657,21.0645,130423.14722584,0
+DNL.US,D,20140930,000000,21.079,21.079,20.9951,20.9951,56559.213766812,0
+DNL.US,D,20141001,000000,20.8039,20.8039,20.7335,20.7759,245554.81171306,0
+DNL.US,D,20141002,000000,20.6254,20.6958,20.4276,20.6418,34815.632978761,0
+DNL.US,D,20141003,000000,20.4884,20.6042,20.4884,20.5887,3336.3988628794,0
+DNL.US,D,20141006,000000,20.8657,20.8783,20.8069,20.8117,10295.173634028,0
+DNL.US,D,20141007,000000,20.7509,20.7962,20.5685,20.664,121350.62907573,0
+DNL.US,D,20141008,000000,20.6215,20.8705,20.4121,20.8705,29377.924521496,0
+DNL.US,D,20141009,000000,20.7248,20.7624,20.4121,20.5685,218486.4626777,0
+DNL.US,D,20141010,000000,20.3783,20.3783,20.1332,20.1332,10073.437808979,0
+DNL.US,D,20141013,000000,20.3185,20.3282,20.0946,20.0946,331811.08380565,0
+DNL.US,D,20141014,000000,20.2442,20.3397,20.1352,20.2278,97141.01434555,0
+DNL.US,D,20141015,000000,19.9122,20.0985,19.7278,20.0985,36547.037481827,0
+DNL.US,D,20141016,000000,19.7819,20.2596,19.6632,20.0946,213143.04375352,0
+DNL.US,D,20141017,000000,20.4758,20.5685,20.3735,20.4961,21947.702084941,0
+DNL.US,D,20141020,000000,20.4391,20.5231,20.4198,20.5231,13732.078922279,0
+DNL.US,D,20141021,000000,20.581,20.6332,20.5646,20.6254,44448.707583789,0
+DNL.US,D,20141022,000000,20.6254,20.6254,20.4353,20.4961,11691.90210209,0
+DNL.US,D,20141023,000000,20.5472,20.6003,20.4884,20.5386,108365.61337709,0
+DNL.US,D,20141024,000000,20.5279,20.6553,20.4758,20.6553,30969.448948013,0
+DNL.US,D,20141027,000000,20.4315,20.5646,20.3909,20.5646,11253.611195569,0
+DNL.US,D,20141028,000000,20.6958,20.8377,20.692,20.8377,10284.812146876,0
+DNL.US,D,20141029,000000,20.8204,20.9295,20.7509,20.7509,4304.1617628575,0
+DNL.US,D,20141030,000000,20.9217,21.0645,20.9217,21.0182,3538.4478623395,0
+DNL.US,D,20141031,000000,21.0645,21.2141,21.0645,21.2054,6667.6169821829,0
+DNL.US,D,20141103,000000,21.0742,21.079,21.0182,21.051,19523.11409142,0
+DNL.US,D,20141104,000000,20.916,20.9951,20.9043,20.9912,12357.109577236,0
+DNL.US,D,20141105,000000,20.912,20.9651,20.8532,20.9256,19260.968466479,0
+DNL.US,D,20141106,000000,20.7711,20.7837,20.6553,20.6553,46904.380038766,0
+DNL.US,D,20141107,000000,20.7335,20.7759,20.7286,20.7663,10991.465570629,0
+DNL.US,D,20141110,000000,20.887,20.8995,20.8204,20.8204,2604.8778699624,0
+DNL.US,D,20141111,000000,20.8783,20.9497,20.858,20.9217,5003.5621456039,0
+DNL.US,D,20141112,000000,20.97,20.97,20.8628,20.8918,4648.1631362972,0
+DNL.US,D,20141113,000000,20.9256,20.9776,20.8455,20.8822,6216.8922910796,0
+DNL.US,D,20141114,000000,20.7624,20.9458,20.7624,20.9458,2395.575829496,0
+DNL.US,D,20141117,000000,20.9256,20.9256,20.8744,20.9082,21792.279777664,0
+DNL.US,D,20141118,000000,20.9256,21.1225,20.9256,21.1225,4002.6424867401,0
+DNL.US,D,20141119,000000,21.0954,21.0954,20.9295,21.0704,15227.241518284,0
+DNL.US,D,20141120,000000,21.1263,21.1263,21.0356,21.0993,13700.994460824,0
+DNL.US,D,20141121,000000,21.3464,21.4738,21.3212,21.4661,24597.134349656,0
+DNL.US,D,20141124,000000,21.4458,21.4776,21.4062,21.4284,6560.8936645194,0
+DNL.US,D,20141125,000000,21.5365,21.5365,21.4525,21.4738,11977.87914748,0
+DNL.US,D,20141126,000000,21.579,21.5925,21.5625,21.5828,2034.9960766134,0
+DNL.US,D,20141128,000000,21.4284,21.4284,21.3135,21.3135,10911.682119559,0
+DNL.US,D,20141201,000000,21.1861,21.1996,21.1263,21.1861,12031.758880669,0
+DNL.US,D,20141202,000000,21.165,21.165,21.0269,21.0645,36585.374984288,0
+DNL.US,D,20141203,000000,21.0993,21.1302,21.0993,21.1302,21083.554056481,0
+DNL.US,D,20141204,000000,21.0645,21.1099,21.0645,21.0915,19266.149210056,0
+DNL.US,D,20141205,000000,21.0645,21.1022,21.0645,21.0867,3028.662694471,0
+DNL.US,D,20141208,000000,20.8281,20.9816,20.7557,20.7624,5633.5405644333,0
+DNL.US,D,20141209,000000,20.6332,20.692,20.5839,20.6553,33009.625768203,0
+DNL.US,D,20141210,000000,20.6167,20.6167,20.4604,20.4845,17233.225430873,0
+DNL.US,D,20141211,000000,20.5386,20.5386,20.3667,20.3667,16504.812884101,0
+DNL.US,D,20141212,000000,20.2644,20.3397,20.1284,20.2596,161906.52593658,0
+DNL.US,D,20141215,000000,20.1863,20.1863,19.7684,19.8263,19364.583337997,0
+DNL.US,D,20141216,000000,19.6101,20.0136,19.6101,19.7221,46543.800285883,0
+DNL.US,D,20141217,000000,19.9884,20.2896,19.9335,20.1332,31649.162505171,0
+DNL.US,D,20141218,000000,20.5058,20.5424,20.386,20.5424,34624.981615168,0
+DNL.US,D,20141219,000000,20.5781,20.6515,20.5781,20.6515,6918.3649712565,0
+DNL.US,D,20141222,000000,20.664,20.692,20.6215,20.692,4503.102316172,0
+DNL.US,D,20141223,000000,20.6177,20.6177,20.5511,20.5917,13262.703554303,0
+DNL.US,D,20141224,000000,20.6215,20.6718,20.4806,20.6293,108164.60052635,0
+DNL.US,D,20141226,000000,20.692,20.7673,20.6341,20.6341,40427.414420175,0
+DNL.US,D,20141229,000000,20.6293,20.7393,20.6177,20.6718,34774.187030153,0
+DNL.US,D,20141230,000000,20.639,20.6881,20.5974,20.6467,47336.454052995,0
+DNL.US,D,20141231,000000,20.7133,20.7133,20.5279,20.6177,102280.31197284,0
+DNL.US,D,20150102,000000,20.4961,20.4961,20.3099,20.3185,16995.947375096,0
+DNL.US,D,20150105,000000,19.9904,20.166,19.8948,19.9412,17891.179865012,0
+DNL.US,D,20150106,000000,19.9711,20.0164,19.7799,19.8572,21339.48278913,0
+DNL.US,D,20150107,000000,20.0647,20.166,20.0203,20.1197,27279.723373257,0
+DNL.US,D,20150108,000000,20.2075,20.4112,20.2036,20.3311,15877.942911417,0
+DNL.US,D,20150109,000000,20.2973,20.3494,20.2114,20.3494,76514.401872462,0
+DNL.US,D,20150112,000000,20.1429,20.3099,20.1429,20.2114,83563.321581832,0
+DNL.US,D,20150113,000000,20.361,20.5183,20.1728,20.3011,23740.239362203,0
+DNL.US,D,20150114,000000,20.2181,20.2934,20.2036,20.2761,9387.5073595303,0
+DNL.US,D,20150115,000000,20.3812,20.3986,20.2934,20.2934,6817.858545884,0
+DNL.US,D,20150116,000000,20.2239,20.5685,20.2239,20.5685,6714.243674366,0
+DNL.US,D,20150120,000000,20.472,20.6254,20.4681,20.6254,11377.94904139,0
+DNL.US,D,20150121,000000,20.7606,20.8966,20.7606,20.8966,6335.0132446102,0
+DNL.US,D,20150122,000000,21.0356,21.1533,21.0066,21.1533,10864.019278661,0
+DNL.US,D,20150123,000000,21.1002,21.1118,21.0066,21.0066,10400.860802976,0
+DNL.US,D,20150126,000000,21.1244,21.1978,21.1244,21.1244,6204.4585064975,0
+DNL.US,D,20150127,000000,21.0337,21.1938,21.0337,21.1938,16317.269966654,0
+DNL.US,D,20150128,000000,21.1447,21.2711,20.9313,20.9313,37055.78650098,0
+DNL.US,D,20150129,000000,21.0434,21.1002,20.9275,21.1002,8994.8069964771,0
+DNL.US,D,20150130,000000,20.7673,20.8425,20.7055,20.7055,7864.3687482157,0
+DNL.US,D,20150202,000000,20.7885,20.9661,20.7055,20.9275,13139.401857196,0
+DNL.US,D,20150203,000000,21.1533,21.2402,21.1533,21.1891,8465.3350030201,0
+DNL.US,D,20150204,000000,21.1495,21.1668,21.0404,21.0569,21651.3635524,0
+DNL.US,D,20150205,000000,21.2074,21.301,21.1273,21.301,25029.208363887,0
+DNL.US,D,20150206,000000,21.107,21.1157,20.9275,20.9593,13973.501572917,0
+DNL.US,D,20150209,000000,21.0201,21.0569,20.97,21.0337,88692.257721972,0
+DNL.US,D,20150210,000000,20.9478,21.0114,20.8715,20.97,25776.271587531,0
+DNL.US,D,20150211,000000,20.8039,20.9391,20.7393,20.8628,84166.360134067,0
+DNL.US,D,20150212,000000,21.0857,21.3049,21.0857,21.3049,13026.461647242,0
+DNL.US,D,20150213,000000,21.3985,21.4468,21.3792,21.4468,6759.8342178339,0
+DNL.US,D,20150217,000000,21.1843,21.4911,21.1843,21.4641,33304.928152028,0
+DNL.US,D,20150218,000000,21.4438,21.5384,21.3995,21.4863,15123.626646766,0
+DNL.US,D,20150219,000000,21.5654,21.5992,21.4863,21.5076,6318.4348651673,0
+DNL.US,D,20150220,000000,21.5992,21.7237,21.5384,21.6552,10776.982786586,0
+DNL.US,D,20150223,000000,21.6687,21.6687,21.5529,21.5577,11934.360901443,0
+DNL.US,D,20150224,000000,21.6726,21.8019,21.6726,21.7391,51008.565099593,0
+DNL.US,D,20150225,000000,21.7189,21.8308,21.7189,21.8308,27090.108158379,0
+DNL.US,D,20150226,000000,21.7439,21.7439,21.5191,21.7151,5178.6712784693,0
+DNL.US,D,20150227,000000,21.6552,21.7904,21.6398,21.7111,37555.210181696,0
+DNL.US,D,20150302,000000,21.66,21.7073,21.5992,21.6262,14444.949238323,0
+DNL.US,D,20150303,000000,21.5992,21.6127,21.5152,21.5269,17566.865317161,0
+DNL.US,D,20150304,000000,21.2363,21.3367,21.2113,21.3155,8909.8428018323,0
+DNL.US,D,20150305,000000,21.4641,21.4641,21.2924,21.3628,12031.758880669,0
+DNL.US,D,20150306,000000,21.1205,21.1205,20.9623,20.9912,18052.81906458,0
+DNL.US,D,20150309,000000,20.9593,20.9786,20.8966,20.9593,10586.331422993,0
+DNL.US,D,20150310,000000,20.6795,20.6795,20.5386,20.5598,7704.801846078,0
+DNL.US,D,20150311,000000,20.5318,20.6129,20.5318,20.5849,42835.424034253,0
+DNL.US,D,20150312,000000,20.7557,20.7847,20.6341,20.6563,13476.15018963,0
+DNL.US,D,20150313,000000,20.4923,20.4923,20.3986,20.472,11546.841281965,0
+DNL.US,D,20150316,000000,20.7133,20.7759,20.7133,20.7171,11546.841281965,0
+DNL.US,D,20150317,000000,20.6833,20.7962,20.6177,20.7962,29123.031937562,0
+DNL.US,D,20150318,000000,20.7962,21.3116,20.7606,21.2711,9876.5695530952,0
+DNL.US,D,20150319,000000,21.0163,21.0857,20.888,20.9313,21661.725039552,0
+DNL.US,D,20150320,000000,21.1891,21.4361,21.1891,21.3715,42356.72332784,0
+DNL.US,D,20150323,000000,21.4814,21.4911,21.3995,21.4718,7691.3319127807,0
+DNL.US,D,20150324,000000,21.5085,21.5229,21.44,21.5124,14176.586721092,0
+DNL.US,D,20150325,000000,21.4603,21.4998,21.2499,21.2499,9609.2431845788,0
+DNL.US,D,20150326,000000,20.912,21.0762,20.912,21.0529,17777.203506342,0
+DNL.US,D,20150327,000000,21.0848,21.1002,21.0434,21.08,6728.7497563785,0
+DNL.US,D,20150330,000000,21.2836,21.358,21.1312,21.3232,6490.4355518871,0
+DNL.US,D,20150331,000000,21.1312,21.2402,21.1312,21.2035,17486.045717377,0
+DNL.US,D,20150401,000000,21.3792,21.4091,21.3155,21.3985,8167.9603217635,0
+DNL.US,D,20150402,000000,21.6398,21.6861,21.5742,21.6861,28595.632241536,0
+DNL.US,D,20150406,000000,21.8405,22.0615,21.8405,21.8781,7691.3319127807,0
+DNL.US,D,20150407,000000,21.852,21.9023,21.824,21.824,6937.0156481297,0
+DNL.US,D,20150408,000000,22.0345,22.0345,21.8868,21.9486,18260.048807616,0
+DNL.US,D,20150409,000000,22.0905,22.0905,22.0316,22.048,7389.8126366633,0
+DNL.US,D,20150410,000000,22.0442,22.1821,22.0442,22.1821,11530.262902522,0
+DNL.US,D,20150413,000000,22.1203,22.1426,22.0017,22.0017,11052.598344824,0
+DNL.US,D,20150414,000000,22.0866,22.1281,22.0519,22.0789,365956.32856569,0
+DNL.US,D,20150415,000000,22.075,22.1938,21.9862,22.1561,41612.768550341,0
+DNL.US,D,20150416,000000,22.1609,22.3395,22.1513,22.27,41937.083098193,0
+DNL.US,D,20150417,000000,21.9448,21.9611,21.7874,21.911,61994.849926646,0
+DNL.US,D,20150420,000000,21.8781,21.9544,21.7874,21.8608,49328.968032287,0
+DNL.US,D,20150421,000000,21.9486,22.0654,21.9399,21.9583,69692.398731718,0
+DNL.US,D,20150422,000000,21.9746,22.1281,21.9486,22.0615,62828.949642366,0
+DNL.US,D,20150423,000000,22.0142,22.3395,22.0104,22.2227,84104.191211156,0
+DNL.US,D,20150424,000000,22.3356,22.4639,22.322,22.4051,52080.979019805,0
+DNL.US,D,20150427,000000,22.4977,22.5885,22.4476,22.4514,37481.643622919,0
+DNL.US,D,20150428,000000,22.5364,22.5402,22.352,22.4553,12019.325096087,0
+DNL.US,D,20150429,000000,22.2352,22.3443,22.1773,22.2111,21628.568280666,0
+DNL.US,D,20150430,000000,22.2014,22.2014,21.9786,22.0142,14903.963119148,0
+DNL.US,D,20150501,000000,22.0384,22.2014,22.0316,22.1117,9861.0273223675,0
+DNL.US,D,20150504,000000,22.1658,22.2912,22.1465,22.2014,16829.127431953,0
+DNL.US,D,20150505,000000,22.0866,22.1899,21.937,21.9746,10334.547285205,0
+DNL.US,D,20150506,000000,22.0654,22.0789,21.9158,21.9862,27191.650732467,0
+DNL.US,D,20150507,000000,22.0017,22.0065,21.9969,21.9969,3319.8204834365,0
+DNL.US,D,20150508,000000,22.2014,22.5325,22.2014,22.4842,17060.188595438,0
+DNL.US,D,20150511,000000,22.4842,22.4842,22.2912,22.2912,4804.6215922894,0
+DNL.US,D,20150512,000000,22.2111,22.27,22.2111,22.2352,4650.2354337276,0
+DNL.US,D,20150513,000000,22.3838,22.4051,22.3443,22.3558,5570.3354928074,0
+DNL.US,D,20150514,000000,22.4398,22.6116,22.4398,22.4939,44934.661331208,0
+DNL.US,D,20150515,000000,22.4311,22.6869,22.4311,22.6869,16321.414561514,0
+DNL.US,D,20150518,000000,22.5557,22.5557,22.5402,22.5557,3068.0363456478,0
+DNL.US,D,20150519,000000,22.5364,22.5479,22.4186,22.4977,9850.6658352157,0
+DNL.US,D,20150520,000000,22.382,22.4842,22.382,22.4601,2421.4795473755,0
+DNL.US,D,20150521,000000,22.519,22.5402,22.3877,22.4891,8889.1198275287,0
+DNL.US,D,20150522,000000,22.4186,22.5054,22.3144,22.3144,19698.223224285,0
+DNL.US,D,20150526,000000,22.0615,22.0654,21.937,21.9929,8274.683639427,0
+DNL.US,D,20150527,000000,22.0219,22.1426,22.0065,22.1426,5285.3945961329,0
+DNL.US,D,20150528,000000,21.9969,22.0345,21.8955,22.0345,14887.384739705,0
+DNL.US,D,20150529,000000,21.9023,21.9611,21.7952,21.8916,9609.2431845788,0
+DNL.US,D,20150601,000000,21.8029,21.8154,21.7237,21.8154,3418.2546113786,0
+DNL.US,D,20150602,000000,21.8781,21.9862,21.7121,21.8916,25370.10129118,0
+DNL.US,D,20150603,000000,21.8608,21.9698,21.7952,21.827,11299.201739037,0
+DNL.US,D,20150604,000000,21.7151,21.7151,21.4776,21.4911,36283.855708171,0
+DNL.US,D,20150605,000000,21.3888,21.4188,21.3067,21.3194,3365.4110269044,0
+DNL.US,D,20150608,000000,21.3155,21.3888,21.3116,21.3888,3128.1329711282,0
+DNL.US,D,20150609,000000,21.2189,21.3049,21.2035,21.2035,10989.393273198,0
+DNL.US,D,20150610,000000,21.6398,21.7044,21.5027,21.6088,12506.314992222,0
+DNL.US,D,20150611,000000,21.6783,21.7006,21.5992,21.6127,15309.097266783,0
+DNL.US,D,20150612,000000,21.5027,21.6088,21.5027,21.5867,9861.0273223675,0
+DNL.US,D,20150615,000000,21.328,21.3888,21.3232,21.328,15377.483081985,0
+DNL.US,D,20150616,000000,21.328,21.4265,21.328,21.3888,5770.3121948371,0
+DNL.US,D,20150617,000000,21.3888,21.6127,21.328,21.6127,6970.1724070155,0
+DNL.US,D,20150618,000000,21.7006,21.8106,21.6436,21.7662,30278.337754988,0
+DNL.US,D,20150619,000000,21.6861,21.7575,21.6272,21.7575,3603.7252313958,0
+DNL.US,D,20150622,000000,21.9804,22.046,21.9206,21.9921,11669.106830356,0
+DNL.US,D,20150623,000000,21.937,21.9669,21.9128,21.9409,5968.2165994365,0
+DNL.US,D,20150624,000000,21.9168,21.9168,21.7874,21.824,15711.122968273,0
+DNL.US,D,20150625,000000,21.8106,21.8695,21.7536,21.8202,11432.864923295,0
+DNL.US,D,20150626,000000,21.7391,21.7912,21.6996,21.7391,8803.1194841688,0
+DNL.US,D,20150629,000000,20.9661,21.5462,20.9661,21.3309,28571.800821086,0
+DNL.US,D,20150630,000000,21.4969,21.5239,21.354,21.3802,16036.473664839,0
+DNL.US,D,20150701,000000,21.5847,21.6764,21.4699,21.4834,10237.149305978,0
+DNL.US,D,20150702,000000,21.5509,21.5809,21.5211,21.5211,7862.2964507854,0
+DNL.US,D,20150706,000000,21.1601,21.354,21.0819,21.0819,9761.5570457102,0
+DNL.US,D,20150707,000000,20.8744,20.9178,20.7576,20.9178,11432.864923295,0
+DNL.US,D,20150708,000000,20.5733,20.6302,20.443,20.443,13811.862373349,0
+DNL.US,D,20150709,000000,20.8204,20.8744,20.7278,20.7278,14280.20159261,0
+DNL.US,D,20150710,000000,21.2189,21.2576,21.1302,21.2576,14050.17657784,0
+DNL.US,D,20150713,000000,21.2653,21.354,21.2653,21.3155,4284.4749372691,0
+DNL.US,D,20150714,000000,21.3309,21.413,21.2576,21.328,17966.81872122,0
+DNL.US,D,20150715,000000,21.2952,21.3444,21.2324,21.2354,11829.709881209,0
+DNL.US,D,20150716,000000,21.4486,21.5046,21.3985,21.4323,11904.312588702,0
+DNL.US,D,20150717,000000,21.44,21.4448,21.3888,21.44,8098.5383578464,0
+DNL.US,D,20150720,000000,21.3049,21.4486,21.3049,21.4245,8333.7441161923,0
+DNL.US,D,20150721,000000,21.4486,21.4873,21.3888,21.4197,9998.8351014864,0
+DNL.US,D,20150722,000000,21.1379,21.2324,21.1379,21.1437,1904.4413385007,0
+DNL.US,D,20150723,000000,21.1726,21.1726,21.0298,21.0337,10715.850012391,0
+DNL.US,D,20150724,000000,20.8377,20.8377,20.7065,20.7422,15711.122968273,0
+DNL.US,D,20150727,000000,20.4923,20.5183,20.4604,20.4788,9998.8351014864,0
+DNL.US,D,20150728,000000,20.6013,20.6013,20.471,20.5318,38806.877829634,0
+DNL.US,D,20150729,000000,20.635,20.7461,20.608,20.7326,3098.084658388,0
+DNL.US,D,20150730,000000,20.5318,20.6891,20.5318,20.639,5951.6382199936,0
+DNL.US,D,20150731,000000,20.912,20.942,20.802,20.8783,3809.9188257166,0
+DNL.US,D,20150803,000000,20.7461,20.7779,20.6698,20.6698,4576.6688749498,0
+DNL.US,D,20150804,000000,20.9005,20.9005,20.7065,20.7065,5001.4898481736,0
+DNL.US,D,20150805,000000,20.8069,20.8705,20.7238,20.7663,16661.271340093,0
+DNL.US,D,20150806,000000,20.5183,20.6052,20.5183,20.6013,26092.296945661,0
+DNL.US,D,20150807,000000,20.5357,20.5472,20.5183,20.5183,7144.2453911657,0
+DNL.US,D,20150810,000000,20.7943,20.8628,20.7904,20.8319,5711.2517180718,0
+DNL.US,D,20150811,000000,20.5472,20.5472,20.3031,20.4044,31238.84761396,0
+DNL.US,D,20150812,000000,20.1525,20.2114,20.0521,20.2114,17142.044343937,0
+DNL.US,D,20150813,000000,20.2075,20.2442,20.166,20.166,18574.001868316,0
+DNL.US,D,20150814,000000,20.2239,20.2771,20.2036,20.2036,17856.986957411,0
+DNL.US,D,20150817,000000,20.0521,20.1313,20.0521,20.1313,4045.1245840625,0
+DNL.US,D,20150818,000000,19.9566,20.0396,19.9566,19.9595,5233.5871603739,0
+DNL.US,D,20150819,000000,19.7877,19.7877,19.6584,19.7298,3809.9188257166,0
+DNL.US,D,20150820,000000,19.5899,19.6227,19.45,19.45,8333.7441161923,0
+DNL.US,D,20150821,000000,19.2829,19.3409,18.9047,18.9047,19044.413385007,0
+DNL.US,D,20150824,000000,18.8399,18.8399,17.6982,18.2242,52713.029736064,0
+DNL.US,D,20150825,000000,18.7097,20.0058,18.481,18.481,40000.521149521,0
+DNL.US,D,20150826,000000,18.8322,18.8959,18.481,18.8959,30954.942866,0
+DNL.US,D,20150827,000000,19.2202,19.4895,19.1449,19.2868,34039.557591091,0
+DNL.US,D,20150828,000000,19.2028,19.3457,19.2028,19.2559,13573.548168857,0
+DNL.US,D,20150831,000000,19.0696,19.2829,19.0696,19.1951,20951.963169653,0
+DNL.US,D,20150901,000000,18.8091,18.8399,18.5688,18.5688,34527.583635941,0
+DNL.US,D,20150902,000000,18.7358,18.9095,18.7241,18.8622,11189.369975228,0
+DNL.US,D,20150903,000000,18.8998,19.1449,18.8998,18.9722,19287.908333074,0
+DNL.US,D,20150904,000000,18.508,18.5504,18.4983,18.5504,2860.8066026118,0
+DNL.US,D,20150908,000000,18.8921,18.9297,18.7926,18.9297,17142.044343937,0
+DNL.US,D,20150909,000000,19.1537,19.1537,18.8622,18.8622,8803.1194841688,0
+DNL.US,D,20150910,000000,19.0031,19.0774,18.9335,18.9375,4812.9107820108,0
+DNL.US,D,20150911,000000,18.9191,19.0311,18.9191,19.0311,4045.1245840625,0
+DNL.US,D,20150914,000000,18.9683,18.9683,18.9143,18.9635,3809.9188257166,0
+DNL.US,D,20150915,000000,18.95,19.0851,18.95,19.0812,15475.917209928,0
+DNL.US,D,20150916,000000,19.2694,19.4258,19.2694,19.4017,7383.5957443723,0
+DNL.US,D,20150917,000000,19.3409,19.7201,19.3409,19.5146,33286.277475155,0
+DNL.US,D,20150918,000000,19.2694,19.337,19.1024,19.1121,6431.3750751219,0
+DNL.US,D,20150921,000000,19.0523,19.0523,18.8862,18.9133,34996.959003918,0
+DNL.US,D,20150922,000000,18.3922,18.4462,18.3922,18.4018,6862.4129406367,0
+DNL.US,D,20150923,000000,18.4018,18.4018,18.2416,18.3111,14782.733719472,0
+DNL.US,D,20150924,000000,18.0331,18.2946,17.9868,18.2416,16642.62066322,0
+DNL.US,D,20150925,000000,18.4675,18.4675,18.2483,18.3198,8516.1062900639,0
+DNL.US,D,20150928,000000,18.1857,18.1857,17.9212,17.953,18770.8701242,0
+DNL.US,D,20150929,000000,17.9733,18.0418,17.9173,18.0418,2364.4913680406,0
+DNL.US,D,20150930,000000,18.3294,18.4172,18.3294,18.4172,25064.437420203,0
+DNL.US,D,20151001,000000,18.5611,18.5611,18.3632,18.4983,10635.030412607,0
+DNL.US,D,20151002,000000,18.5794,18.8429,18.5794,18.8429,49420.149119222,0
+DNL.US,D,20151005,000000,19.1797,19.2714,19.1748,19.2714,24440.675893664,0
+DNL.US,D,20151006,000000,19.2964,19.336,19.2212,19.3274,41856.263498409,0
+DNL.US,D,20151007,000000,19.5647,19.5899,19.4615,19.5049,7541.0903490796,0
+DNL.US,D,20151008,000000,19.4364,19.7964,19.4364,19.7674,9693.1712305083,0
+DNL.US,D,20151009,000000,19.9353,19.9546,19.7809,19.8427,10882.669955534,0
+DNL.US,D,20151012,000000,19.8514,19.8717,19.7626,19.7626,6210.6753987886,0
+DNL.US,D,20151013,000000,19.4084,19.5464,19.3949,19.4315,8516.1062900639,0
+DNL.US,D,20151014,000000,19.4528,19.5464,19.449,19.4567,5436.6723085491,0
+DNL.US,D,20151015,000000,19.6101,19.835,19.5947,19.835,7329.7160111829,0
+DNL.US,D,20151016,000000,19.7529,19.7723,19.7201,19.7201,5668.7696207495,0
+DNL.US,D,20151019,000000,19.6034,19.614,19.5676,19.6052,9402.0134415428,0
+DNL.US,D,20151020,000000,19.5899,19.6545,19.5512,19.5561,32636.612230738,0
+DNL.US,D,20151021,000000,19.5599,19.5724,19.4238,19.5724,15604.39965061,0
+DNL.US,D,20151022,000000,19.7414,19.7674,19.7066,19.7674,1652.657200712,0
+DNL.US,D,20151023,000000,19.9277,19.9277,19.8389,19.8977,5668.7696207495,0
+DNL.US,D,20151026,000000,19.9103,19.9103,19.7674,19.8214,24823.014769565,0
+DNL.US,D,20151027,000000,19.5724,19.6507,19.5724,19.6439,8274.683639427,0
+DNL.US,D,20151028,000000,19.7163,19.7588,19.4615,19.6188,4726.9104386509,0
+DNL.US,D,20151029,000000,19.336,19.4528,19.336,19.4528,6622.026438715,0
+DNL.US,D,20151030,000000,19.4567,19.586,19.4567,19.4567,4491.704680305,0
+DNL.US,D,20151102,000000,19.5947,19.7414,19.5947,19.7414,11679.468317508,0
+DNL.US,D,20151103,000000,19.7375,20.0203,19.7375,19.9142,16190.859823402,0
+DNL.US,D,20151104,000000,20,20,19.8167,19.8427,20450.467191506,0
+DNL.US,D,20151105,000000,19.9711,19.9711,19.8678,19.9025,10882.669955534,0
+DNL.US,D,20151106,000000,19.5561,19.695,19.5301,19.6777,8992.7346990467,0
+DNL.US,D,20151109,000000,19.4972,19.4972,19.2964,19.3949,6615.8095464239,0
+DNL.US,D,20151110,000000,19.2666,19.3737,19.253,19.3737,15132.951985203,0
+DNL.US,D,20151111,000000,19.5377,19.5377,19.3785,19.4702,8274.683639427,0
+DNL.US,D,20151112,000000,19.2753,19.3737,19.2618,19.2618,8747.1674535491,0
+DNL.US,D,20151113,000000,19.0986,19.1208,19.0601,19.0812,9216.5428215256,0
+DNL.US,D,20151116,000000,19.141,19.392,19.141,19.392,6622.026438715,0
+DNL.US,D,20151117,000000,19.4567,19.5676,19.4238,19.4238,13948.634003752,0
+DNL.US,D,20151118,000000,19.4972,19.5436,19.4972,19.5098,3547.7732007761,0
+DNL.US,D,20151119,000000,19.7105,19.7926,19.7105,19.7414,9216.5428215256,0
+DNL.US,D,20151120,000000,19.9277,19.9353,19.8389,19.8389,10882.669955534,0
+DNL.US,D,20151123,000000,19.8427,19.8427,19.6825,19.7501,22465.776442531,0
+DNL.US,D,20151124,000000,19.5126,19.695,19.5126,19.6342,7329.7160111829,0
+DNL.US,D,20151125,000000,19.5724,19.6507,19.5301,19.6034,30977.738137734,0
+DNL.US,D,20151127,000000,19.4364,19.4364,19.3824,19.3824,3308.4228475695,0
+DNL.US,D,20151130,000000,19.3437,19.4972,19.3437,19.4162,17736.79370645,0
+DNL.US,D,20151201,000000,19.6101,19.6477,19.5947,19.6304,119077.31879463,0
+DNL.US,D,20151202,000000,19.5213,19.5464,19.4084,19.4846,129648.10798689,0
+DNL.US,D,20151203,000000,19.5724,19.6101,19.449,19.4663,11581.034189566,0
+DNL.US,D,20151204,000000,19.4441,19.6101,19.4441,19.6052,7329.7160111829,0
+DNL.US,D,20151207,000000,19.4567,19.5049,19.392,19.4885,226767.36320942,0
+DNL.US,D,20151208,000000,19.0986,19.225,19.0986,19.1922,15426.182071599,0
+DNL.US,D,20151209,000000,19.225,19.392,19.1295,19.1835,40199.461702836,0
+DNL.US,D,20151210,000000,19.1922,19.1922,19.0195,19.0195,30500.073580037,0
+DNL.US,D,20151211,000000,18.7686,18.7686,18.6286,18.6797,4254.4266245288,0
+DNL.US,D,20151214,000000,18.7773,18.7946,18.7425,18.7425,5009.779037895,0
+DNL.US,D,20151215,000000,18.9973,19.0474,18.9818,18.9934,11108.550375444,0
+DNL.US,D,20151216,000000,18.9934,19.3099,18.9934,19.3099,16081.028059593,0
+DNL.US,D,20151217,000000,19.2173,19.225,19.0523,19.1024,31686.463858917,0
+DNL.US,D,20151218,000000,18.9896,18.9973,18.7173,18.7173,33104.951449999,0
+DNL.US,D,20151221,000000,18.9963,19.0416,18.8014,18.8679,10396.716208116,0
+DNL.US,D,20151222,000000,18.921,19.0851,18.9017,19.0677,49741.355220928,0
+DNL.US,D,20151223,000000,19.2028,19.3379,19.1537,19.3379,86963.961665052,0
+DNL.US,D,20151224,000000,19.3216,19.3514,19.2964,19.3514,10171.871936921,0
+DNL.US,D,20151228,000000,19.1874,19.2694,19.1874,19.2598,19302.414415087,0
+DNL.US,D,20151229,000000,19.3804,19.421,19.3254,19.421,14728.853986282,0
+DNL.US,D,20151230,000000,19.2656,19.2656,19.169,19.2,43822.87375982,0
+DNL.US,D,20151231,000000,19.0967,19.2125,19.0889,19.1575,51318.373565432,0
+DNL.US,D,20160104,000000,18.5388,18.6006,18.506,18.5427,9096.3495705647,0
+DNL.US,D,20160105,000000,18.674,18.6778,18.5871,18.5871,45645.459349821,0
+DNL.US,D,20160106,000000,18.3526,18.3844,18.3053,18.3294,4452.3310291282,0
+DNL.US,D,20160107,000000,17.9935,18.0766,17.8902,17.9202,28623.608256845,0
+DNL.US,D,20160108,000000,17.9019,17.9202,17.8141,17.8141,18538.772811999,0
+DNL.US,D,20160111,000000,17.7899,17.7899,17.6046,17.6046,31503.065536331,0
+DNL.US,D,20160112,000000,17.981,17.981,17.7841,17.8652,4237.848245086,0
+DNL.US,D,20160113,000000,17.9935,17.9935,17.8574,17.8574,2385.2143423442,0
+DNL.US,D,20160114,000000,17.6471,17.8034,17.5496,17.7755,3250.3985195195,0
+DNL.US,D,20160115,000000,17.2022,17.3083,17.0748,17.2533,18059.035956871,0
+DNL.US,D,20160119,000000,17.5274,17.5274,17.3537,17.4685,30479.350605733,0
+DNL.US,D,20160120,000000,16.9677,17.1684,16.8181,17.011,665262.39102742,0
+DNL.US,D,20160121,000000,16.902,17.1424,16.902,17.04,253314.52944104,0
+DNL.US,D,20160122,000000,17.5013,17.6114,17.5013,17.6076,89389.585807288,0
+DNL.US,D,20160125,000000,17.4965,17.5814,17.3923,17.3923,100625.5824747,0
+DNL.US,D,20160126,000000,17.4647,17.704,17.4647,17.6944,332473.18283464,0
+DNL.US,D,20160127,000000,17.7445,17.8498,17.6944,17.8498,5154.8398580202,0
+DNL.US,D,20160128,000000,17.9598,17.9598,17.7002,17.8101,20789.28782137,0
+DNL.US,D,20160129,000000,18.0611,18.2744,18.0611,18.2744,5635.6128618637,0
+DNL.US,D,20160201,000000,18.0987,18.2705,18.0852,18.259,80621.695379435,0
+DNL.US,D,20160202,000000,17.9752,18.009,17.8141,17.8141,16311.053074363,0
+DNL.US,D,20160203,000000,17.9115,18.1026,17.7561,18.0727,13219.185308266,0
+DNL.US,D,20160204,000000,18.1595,18.1682,18.0621,18.12,8871.5052993706,0
+DNL.US,D,20160205,000000,18.0987,18.0987,17.8198,17.8198,3541.556308485,0
+DNL.US,D,20160208,000000,17.5313,17.5313,17.4174,17.5138,2935.4093101048,0
+DNL.US,D,20160209,000000,17.4106,17.4106,17.264,17.3586,22687.51226758,0
+DNL.US,D,20160210,000000,17.6181,17.6259,17.5013,17.5313,23212.839666176,0
+DNL.US,D,20160211,000000,17.1384,17.233,17.1384,17.233,3074.2532379389,0
+DNL.US,D,20160212,000000,17.29,17.3749,17.2562,17.3739,7364.945067499,0
+DNL.US,D,20160216,000000,17.6422,17.7388,17.6422,17.7165,3659.6772620155,0
+DNL.US,D,20160217,000000,17.9713,18.0669,17.8691,18.0669,8397.9853365334,0
+DNL.US,D,20160219,000000,17.9202,18.0631,17.8902,18.0476,6044.8916043598,0
+DNL.US,D,20160222,000000,18.2068,18.3314,18.2068,18.3314,11147.92402662,0
+DNL.US,D,20160223,000000,18.1374,18.1914,18.0351,18.0351,8587.6005514113,0
+DNL.US,D,20160224,000000,17.7938,18.0206,17.7436,18.0186,8200.080931934,0
+DNL.US,D,20160225,000000,18.0448,18.12,18.0408,18.12,1900.29674364,0
+DNL.US,D,20160226,000000,18.092,18.092,17.9646,18.0051,8603.142782139,0
+DNL.US,D,20160229,000000,18.0225,18.1644,18.0225,18.0486,7981.4535530311,0
+DNL.US,D,20160301,000000,18.3767,18.5987,18.3767,18.5987,13831.549198937,0
+DNL.US,D,20160302,000000,18.6044,18.6547,18.5871,18.6277,37954.127437041,0
+DNL.US,D,20160303,000000,18.73,18.8709,18.73,18.8602,2899.1441050735,0
+DNL.US,D,20160304,000000,19.0378,19.2559,19.0378,19.1913,4188.1131067573,0
+DNL.US,D,20160307,000000,19.1362,19.2694,19.1362,19.1932,3482.4958317198,0
+DNL.US,D,20160308,000000,19.0677,19.0764,19.0011,19.0339,24366.073186171,0
+DNL.US,D,20160309,000000,19.1324,19.1324,19.1237,19.1237,2250.5150093708,0
+DNL.US,D,20160310,000000,19.2395,19.2598,18.9162,19.0947,30090.79483754,0
+DNL.US,D,20160314,000000,19.4065,19.4837,19.3727,19.4837,13652.295471211,0
+DNL.US,D,20160315,000000,19.0542,19.0851,19.0542,19.0851,2381.0697474835,0
+DNL.US,D,20160316,000000,19.0851,19.3234,19.0291,19.3234,3444.1583292581,0
+DNL.US,D,20160317,000000,19.4876,19.7646,19.4876,19.7646,22148.714935686,0
+DNL.US,D,20160318,000000,19.7626,19.7626,19.7356,19.7356,2709.5288901955,0
+DNL.US,D,20160321,000000,19.6458,19.7646,19.6458,19.7404,27081.818968658,0
+DNL.US,D,20160322,000000,19.6101,19.7086,19.6101,19.6845,15954.617916341,0
+DNL.US,D,20160323,000000,19.5281,19.5368,19.4277,19.4277,2481.576172856,0
+DNL.US,D,20160324,000000,19.3023,19.3437,19.3023,19.3437,698.36423403128,0
+DNL.US,D,20160328,000000,19.422,19.503,19.422,19.4538,6978.4615967369,0
+DNL.US,D,20160329,000000,19.4683,19.7173,19.4277,19.7066,9815.4367788996,0
+DNL.US,D,20160330,000000,19.9923,20.0154,19.9353,19.9373,6571.2551516712,0
+DNL.US,D,20160331,000000,19.9585,19.972,19.8186,19.8475,15066.638467431,0
+DNL.US,D,20160401,000000,19.5358,19.8272,19.5358,19.8272,75638.856208136,0
+DNL.US,D,20160404,000000,19.7934,19.7934,19.6217,19.6323,13841.910686088,0
+DNL.US,D,20160405,000000,19.3274,19.3987,19.3274,19.3747,7148.3899860264,0
+DNL.US,D,20160406,000000,19.3148,19.5657,19.3148,19.5657,20866.998975008,0
+DNL.US,D,20160407,000000,19.3852,19.392,19.2298,19.3042,23468.768398826,0
+DNL.US,D,20160408,000000,19.6044,19.6517,19.5358,19.6275,7343.1859444802,0
+DNL.US,D,20160411,000000,19.8862,19.8987,19.7781,19.7781,15039.698600836,0
+DNL.US,D,20160412,000000,19.7597,19.9808,19.7173,19.9681,8206.2978242251,0
+DNL.US,D,20160413,000000,20.083,20.1641,20.083,20.112,2746.830243942,0
+DNL.US,D,20160414,000000,20.0849,20.0889,20.0551,20.0686,6667.6169821829,0
+DNL.US,D,20160415,000000,20.0889,20.0889,20.0184,20.0705,2272.2741323896,0
+DNL.US,D,20160418,000000,20.1081,20.1622,20.1081,20.1612,2324.0815681486,0
+DNL.US,D,20160419,000000,20.5434,20.5434,20.4468,20.4468,9231.0489035381,0
+DNL.US,D,20160420,000000,20.4343,20.4999,20.3291,20.472,39286.614684763,0
+DNL.US,D,20160421,000000,20.4604,20.4604,20.2471,20.2471,3679.364087604,0
+DNL.US,D,20160422,000000,20.2384,20.2384,20.1641,20.2171,20949.890872223,0
+DNL.US,D,20160425,000000,20.1545,20.1988,20.1159,20.1448,6743.255838391,0
+DNL.US,D,20160426,000000,20.3282,20.3282,20.25,20.2973,166077.02451519,0
+DNL.US,D,20160427,000000,20.3127,20.3822,20.2433,20.3793,145057.71167904,0
+DNL.US,D,20160428,000000,20.1641,20.3629,20.1641,20.3147,3543.6286059154,0
+DNL.US,D,20160429,000000,20.3244,20.3244,20.1718,20.1718,3585.0745545226,0
+DNL.US,D,20160502,000000,20.332,20.3455,20.2654,20.3455,5741.300030812,0
+DNL.US,D,20160503,000000,20.141,20.141,19.947,20.0058,7706.8741435084,0
+DNL.US,D,20160504,000000,19.6931,19.7047,19.6931,19.7047,2187.3099377449,0
+DNL.US,D,20160505,000000,19.6323,19.6883,19.6323,19.6883,14160.008341649,0
+DNL.US,D,20160506,000000,19.6062,19.7423,19.6062,19.7423,4295.872573136,0
+DNL.US,D,20160509,000000,19.7201,19.7201,19.6149,19.6584,10747.970622561,0
+DNL.US,D,20160510,000000,19.8089,19.8948,19.7983,19.8948,30531.158041492,0
+DNL.US,D,20160511,000000,19.8359,19.8997,19.8359,19.8997,1850.5616053114,0
+DNL.US,D,20160512,000000,19.8244,19.8254,19.8244,19.8254,1650.5849032816,0
+DNL.US,D,20160513,000000,19.6362,19.6555,19.5146,19.5301,15551.556066135,0
+DNL.US,D,20160516,000000,19.7318,19.7993,19.7318,19.7549,4194.3299990484,0
+DNL.US,D,20160517,000000,19.7125,19.7529,19.6352,19.6352,16341.101387102,0
+DNL.US,D,20160518,000000,19.6555,19.7221,19.5059,19.5319,6057.3253889419,0
+DNL.US,D,20160519,000000,19.3099,19.3785,19.2675,19.3698,34581.463369131,0
+DNL.US,D,20160520,000000,19.4856,19.5686,19.4856,19.5339,5789.9990204255,0
+DNL.US,D,20160523,000000,19.5474,19.5474,19.4711,19.5068,4875.0797049216,0
+DNL.US,D,20160524,000000,19.6777,19.7732,19.6777,19.7732,24980.509374273,0
+DNL.US,D,20160525,000000,19.8823,19.9083,19.8485,19.8572,11031.87537052,0
+DNL.US,D,20160526,000000,20.0019,20.0019,19.9248,19.9518,5289.5391909936,0
+DNL.US,D,20160527,000000,19.9035,19.9971,19.9035,19.9595,35555.443161399,0
+DNL.US,D,20160531,000000,20.0531,20.0531,19.8919,19.8919,15482.134102219,0
+DNL.US,D,20160601,000000,19.919,19.919,19.8804,19.8832,3153.0005402926,0
+DNL.US,D,20160602,000000,19.8572,19.9768,19.8572,19.9759,10737.609135409,0
+DNL.US,D,20160603,000000,20.1535,20.2258,20.1448,20.2143,66409.879602027,0
+DNL.US,D,20160606,000000,20.3455,20.4237,20.3185,20.3967,10317.968905762,0
+DNL.US,D,20160607,000000,20.5772,20.6235,20.5772,20.6157,3161.289730014,0
+DNL.US,D,20160608,000000,20.6775,20.7123,20.6756,20.7123,5843.8787536149,0
+DNL.US,D,20160609,000000,20.4884,20.4932,20.4131,20.4758,12094.963952295,0
+DNL.US,D,20160610,000000,20.0686,20.112,19.9808,19.9808,11354.117620942,0
+DNL.US,D,20160613,000000,19.7646,19.7646,19.7086,19.7308,5986.8672763097,0
+DNL.US,D,20160614,000000,19.5358,19.5358,19.365,19.4528,15246.928343872,0
+DNL.US,D,20160615,000000,19.6149,19.7356,19.6149,19.6304,7301.739995873,0
+DNL.US,D,20160616,000000,19.2424,19.5995,19.2173,19.5706,7631.2352873003,0
+DNL.US,D,20160617,000000,19.7646,19.7646,19.6931,19.7491,3583.0022570922,0
+DNL.US,D,20160620,000000,20.1776,20.2201,20.1525,20.1612,8905.6982069716,0
+DNL.US,D,20160621,000000,20.2288,20.359,20.2036,20.3282,2231.8643324976,0
+DNL.US,D,20160622,000000,20.2789,20.2789,20.195,20.2451,36391.61517455,0
+DNL.US,D,20160623,000000,20.5076,20.6958,20.5076,20.6958,2223.5751427762,0
+DNL.US,D,20160624,000000,19.2145,19.6237,19.2145,19.4045,11644.239261192,0
+DNL.US,D,20160627,000000,19.1497,19.1497,19.005,19.1247,30183.012073192,0
+DNL.US,D,20160628,000000,19.502,19.6034,19.4615,19.5899,20070.200613035,0
+DNL.US,D,20160629,000000,19.9335,20.0434,19.9335,19.9846,3003.7951253066,0
+DNL.US,D,20160630,000000,20.25,20.25,20.2153,20.2374,2211.141358194,0
+DNL.US,D,20160701,000000,20.359,20.3928,20.3552,20.3735,6208.6031013582,0
+DNL.US,D,20160705,000000,20.0657,20.0657,19.8727,19.9488,12762.243724871,0
+DNL.US,D,20160706,000000,19.7713,19.8649,19.6854,19.8649,5580.6969799592,0
+DNL.US,D,20160707,000000,20.0213,20.0241,19.8051,19.8427,10919.971309281,0
+DNL.US,D,20160711,000000,20.4372,20.4526,20.4305,20.4305,4010.9316764615,0
+DNL.US,D,20160712,000000,20.581,20.6273,20.581,20.5974,6780.5571921375,0
+DNL.US,D,20160713,000000,20.5849,20.6215,20.5299,20.5472,3733.2438207933,0
+DNL.US,D,20160714,000000,20.7413,20.7982,20.7413,20.7885,14060.538064992,0
+DNL.US,D,20160715,000000,20.7219,20.7557,20.7219,20.7557,6051.1084966508,0
+DNL.US,D,20160718,000000,20.635,20.8242,20.635,20.8155,7990.7788914677,0
+DNL.US,D,20160719,000000,20.6756,20.6823,20.6312,20.6727,7082.0764682549,0
+DNL.US,D,20160720,000000,20.8763,20.8928,20.859,20.859,10970.742596325,0
+DNL.US,D,20160721,000000,20.9082,20.9082,20.8377,20.8455,2619.3839519749,0
+DNL.US,D,20160722,000000,20.8725,20.8783,20.8628,20.8783,2929.1924178137,0
+DNL.US,D,20160725,000000,20.8069,20.8069,20.8069,20.8069,1359.4271143161,0
+DNL.US,D,20160726,000000,20.8928,20.8928,20.8898,20.8898,1995.6224254366,0
+DNL.US,D,20160727,000000,20.7982,20.9246,20.7982,20.9246,800.94295683409,0
+DNL.US,D,20160728,000000,20.9333,20.9574,20.9111,20.9497,4206.7637836306,0
+DNL.US,D,20160729,000000,20.9111,21.0877,20.9111,21.0877,5389.0094676509,0
+DNL.US,D,20160801,000000,21.0587,21.0587,20.9574,20.9893,3332.2542680187,0
+DNL.US,D,20160802,000000,20.9313,20.9313,20.7904,20.8416,3326.0373757276,0
+DNL.US,D,20160803,000000,20.8281,20.8493,20.7885,20.8493,7497.572103042,0
+DNL.US,D,20160804,000000,20.8744,21.0452,20.8744,20.9873,7181.5467449122,0
+DNL.US,D,20160805,000000,21.0993,21.1195,21.0529,21.1167,15771.219593753,0
+DNL.US,D,20160808,000000,21.2054,21.2209,21.1813,21.2103,2586.2271930891,0
+DNL.US,D,20160809,000000,21.3077,21.385,21.3077,21.385,2057.7913483474,0
+DNL.US,D,20160810,000000,21.3917,21.4323,21.3917,21.4053,6963.9555147244,0
+DNL.US,D,20160811,000000,21.5664,21.5925,21.5442,21.5925,4981.8030225852,0
+DNL.US,D,20160812,000000,21.5442,21.5442,21.4661,21.4979,3036.9518841924,0
+DNL.US,D,20160815,000000,21.6755,21.6958,21.6291,21.633,10536.596284664,0
+DNL.US,D,20160816,000000,21.5616,21.5616,21.5191,21.522,5548.5763697886,0
+DNL.US,D,20160817,000000,21.4053,21.4796,21.3029,21.4468,8846.6377302063,0
+DNL.US,D,20160818,000000,21.5066,21.5143,21.5066,21.5143,4595.319551823,0
+DNL.US,D,20160819,000000,21.3212,21.3212,21.3212,21.3212,690.07504430984,0
+DNL.US,D,20160822,000000,21.2856,21.2856,21.2354,21.2749,2144.8278404225,0
+DNL.US,D,20160824,000000,21.2306,21.2836,21.2189,21.2392,4615.0063774115,0
+DNL.US,D,20160825,000000,21.1785,21.2228,21.1726,21.1726,4617.0786748418,0
+DNL.US,D,20160826,000000,21.2054,21.2846,20.94,20.9825,17734.72140902,0
+DNL.US,D,20160829,000000,21.0375,21.1591,21.0375,21.1408,3735.3161182237,0
+DNL.US,D,20160830,000000,21.0066,21.0066,21.0066,21.0066,456.94158339435,0
+DNL.US,D,20160831,000000,20.9776,20.9776,20.8455,20.916,10613.271289588,0
+DNL.US,D,20160901,000000,20.94,21.0124,20.94,20.9999,9181.3137652094,0
+DNL.US,D,20160902,000000,21.2054,21.2711,21.1861,21.2653,469322.52439204,0
+DNL.US,D,20160906,000000,21.4834,21.6475,21.4661,21.6205,199131.20467814,0
+DNL.US,D,20160907,000000,21.6243,21.659,21.6098,21.659,3914.5698459498,0
+DNL.US,D,20160908,000000,21.5963,21.6205,21.5269,21.5557,89691.105083406,0
+DNL.US,D,20160909,000000,21.3387,21.3387,20.9738,20.9873,32902.902450538,0
+DNL.US,D,20160912,000000,20.9825,21.1447,20.8763,21.136,10715.850012391,0
+DNL.US,D,20160913,000000,20.8725,20.8725,20.6177,20.6775,25325.546896428,0
+DNL.US,D,20160914,000000,20.7094,20.8242,20.691,20.7471,6699.7375923535,0
+DNL.US,D,20160915,000000,20.8735,20.9439,20.8735,20.9439,1967.6464101267,0
+DNL.US,D,20160916,000000,20.7278,20.7799,20.6756,20.7799,4570.4519826587,0
+DNL.US,D,20160919,000000,20.9951,21.051,20.9072,20.9497,6848.9430073394,0
+DNL.US,D,20160920,000000,21.0559,21.0587,20.9776,20.9776,2727.1434183536,0
+DNL.US,D,20160921,000000,21.1813,21.2759,21.0259,21.2759,2878.4211307699,0
+DNL.US,D,20160922,000000,21.5925,21.5925,21.4361,21.44,14649.070535214,0
+DNL.US,D,20160923,000000,21.3657,21.412,21.3232,21.3329,3070.1086430782,0
+DNL.US,D,20160926,000000,21.1282,21.1794,21.0587,21.0587,7577.3555541109,0
+DNL.US,D,20160927,000000,21.1746,21.2932,21.1572,21.2788,4610.8617825507,0
+DNL.US,D,20160928,000000,21.3067,21.4564,21.2894,21.44,3505.2911034537,0
+DNL.US,D,20160929,000000,21.3985,21.3985,21.1978,21.2324,3153.0005402926,0
+DNL.US,D,20160930,000000,21.2759,21.2932,21.1958,21.2634,5558.9378569404,0
+DNL.US,D,20161003,000000,21.3772,21.3772,21.1736,21.3232,9212.3982266648,0
+DNL.US,D,20161004,000000,21.2749,21.3067,21.1167,21.1823,20097.14047963,0
+DNL.US,D,20161005,000000,21.3232,21.3232,21.2547,21.2547,7345.2582419106,0
+DNL.US,D,20161006,000000,21.0587,21.1726,21.0587,21.1688,9462.1100670232,0
+DNL.US,D,20161007,000000,20.9776,21.0289,20.9776,20.9999,7501.7166979028,0
+DNL.US,D,20161010,000000,21.164,21.1843,21.164,21.1843,1802.8987644131,0
+DNL.US,D,20161011,000000,20.8744,20.8744,20.7471,20.8184,8497.4556131907,0
+DNL.US,D,20161012,000000,20.7644,20.8204,20.7499,20.7663,12203.759567389,0
+DNL.US,D,20161013,000000,20.581,20.8001,20.5646,20.7238,17667.371742533,0
+DNL.US,D,20161014,000000,20.9188,20.9188,20.7461,20.7606,6154.7233681688,0
+DNL.US,D,20161017,000000,20.6525,20.6881,20.6447,20.6582,7385.6680418026,0
+DNL.US,D,20161018,000000,20.9526,20.9912,20.9439,20.9439,4412.9573779514,0
+DNL.US,D,20161019,000000,21.0684,21.0877,21.0665,21.0742,3572.6407699404,0
+DNL.US,D,20161020,000000,20.9641,21.0915,20.9641,21.0414,4635.7293517151,0
+DNL.US,D,20161021,000000,20.9516,21.0066,20.9362,20.9873,2047.4298611956,0
+DNL.US,D,20161024,000000,21.1032,21.1032,20.9371,20.9526,5499.8773801751,0
+DNL.US,D,20161025,000000,20.9063,20.9439,20.8985,20.9053,7541.0903490796,0
+DNL.US,D,20161026,000000,20.8319,20.8503,20.7548,20.7548,13260.631256873,0
+DNL.US,D,20161027,000000,20.7519,20.8087,20.6678,20.6678,13602.560332882,0
+DNL.US,D,20161028,000000,20.5531,20.5531,20.5038,20.5164,5539.251031352,0
+DNL.US,D,20161031,000000,20.61,20.6235,20.6062,20.6235,1255.8122427981,0
+DNL.US,D,20161101,000000,20.5589,20.5589,20.3928,20.4343,10538.668582095,0
+DNL.US,D,20161102,000000,20.4053,20.4053,20.2143,20.2771,19142.847512949,0
+DNL.US,D,20161103,000000,20.3127,20.3127,20.1708,20.1882,5747.5169231031,0
+DNL.US,D,20161104,000000,20.0917,20.1139,20.0019,20.0251,4352.8607524709,0
+DNL.US,D,20161107,000000,20.3436,20.4372,20.3436,20.4083,8540.9738592282,0
+DNL.US,D,20161108,000000,20.5549,20.6534,20.5549,20.5724,4004.7147841705,0
+DNL.US,D,20161109,000000,20.1313,20.3619,20.1313,20.2693,63160.517231223,0
+DNL.US,D,20161110,000000,20.0376,20.0376,19.6728,19.724,22167.36561256,0
+DNL.US,D,20161111,000000,19.3554,19.5223,19.3293,19.4441,10360.451003084,0
+DNL.US,D,20161114,000000,19.3061,19.3061,19.228,19.2936,7897.5255071015,0
+DNL.US,D,20161115,000000,19.4702,19.5976,19.4702,19.5744,22827.392344129,0
+DNL.US,D,20161116,000000,19.4615,19.5098,19.4538,19.5098,6007.5902506133,0
+DNL.US,D,20161117,000000,19.5879,19.6382,19.5869,19.5869,5743.3723282424,0
+DNL.US,D,20161118,000000,19.4267,19.4905,19.4267,19.4403,5789.9990204255,0
+DNL.US,D,20161121,000000,19.5879,19.5879,19.5444,19.5444,9798.8583994567,0
+DNL.US,D,20161122,000000,19.6757,19.7038,19.6757,19.7008,2229.7920350672,0
+DNL.US,D,20161123,000000,19.476,19.5879,19.476,19.5792,25167.016143005,0
+DNL.US,D,20161125,000000,19.668,19.668,19.6382,19.6382,6705.9544846446,0
+DNL.US,D,20161128,000000,19.7471,19.7829,19.7076,19.726,6988.8230838887,0
+DNL.US,D,20161129,000000,19.668,19.8051,19.668,19.7867,4731.0550335116,0
+DNL.US,D,20161130,000000,19.8427,19.8427,19.7385,19.7471,22069.967633333,0
+DNL.US,D,20161201,000000,19.613,19.613,19.5358,19.5484,8280.9005317181,0
+DNL.US,D,20161202,000000,19.5706,19.6477,19.5706,19.612,7130.7754578683,0
+DNL.US,D,20161205,000000,19.7606,19.7877,19.7385,19.7761,3157.1451351533,0
+DNL.US,D,20161206,000000,19.7867,19.8514,19.7781,19.8369,7603.2592719904,0
+DNL.US,D,20161207,000000,19.9556,20.083,19.9556,20.0502,7389.8126366633,0
+DNL.US,D,20161208,000000,19.9759,20.1042,19.9759,20.0416,34212.594426526,0
+DNL.US,D,20161209,000000,20.0203,20.1747,20.0203,20.1487,191458.52344224,0
+DNL.US,D,20161212,000000,20.0289,20.0512,20.0232,20.0319,26607.262857105,0
+DNL.US,D,20161213,000000,20.2693,20.3127,20.1921,20.1921,36819.544593919,0
+DNL.US,D,20161214,000000,20.1062,20.1583,19.7954,19.7954,28712.717046351,0
+DNL.US,D,20161215,000000,19.8012,19.8514,19.7867,19.8427,14912.25230887,0
+DNL.US,D,20161216,000000,19.8292,19.8591,19.7742,19.7954,23106.116348513,0
+DNL.US,D,20161219,000000,19.7829,19.7867,19.726,19.726,26885.986861489,0
+DNL.US,D,20161220,000000,19.7057,19.7529,19.7057,19.7356,16319.342264084,0
+DNL.US,D,20161221,000000,19.7211,19.7433,19.696,19.7125,23449.081573237,0
+DNL.US,D,20161222,000000,19.6197,19.6545,19.5792,19.6507,61767.933358021,0
+DNL.US,D,20161223,000000,19.642,19.7105,19.642,19.6873,29542.67216721,0
+DNL.US,D,20161227,000000,19.8012,19.8012,19.7221,19.7298,148107.09734782,0
+DNL.US,D,20161228,000000,19.7791,19.8051,19.7404,19.7964,37089.979408581,0
+DNL.US,D,20161229,000000,19.9295,20.0184,19.9295,19.9576,45776.014087934,0
+DNL.US,D,20161230,000000,20.0569,20.0569,19.9653,19.9749,12846.171770801,0
+DNL.US,D,20170103,000000,20.1004,20.1004,20.0019,20.0618,34614.620128016,0
+DNL.US,D,20170104,000000,20.1545,20.195,20.1496,20.1786,15723.556752855,0
+DNL.US,D,20170105,000000,20.2693,20.3909,20.2693,20.3909,18257.976510185,0
+DNL.US,D,20170106,000000,20.3339,20.3339,20.2635,20.2693,4724.8381412205,0
+DNL.US,D,20170109,000000,20.221,20.3127,20.221,20.2761,9030.0360527932,0
+DNL.US,D,20170110,000000,20.3252,20.361,20.2838,20.2896,36963.569265329,0
+DNL.US,D,20170111,000000,20.2114,20.3986,20.166,20.3957,45686.905298429,0
+DNL.US,D,20170112,000000,20.4121,20.4372,20.3755,20.4083,34174.256924065,0
+DNL.US,D,20170113,000000,20.3339,20.4188,20.3339,20.3967,7472.7045338777,0
+DNL.US,D,20170117,000000,20.386,20.3977,20.3735,20.389,2423.5518448059,0
+DNL.US,D,20170118,000000,20.4035,20.4035,20.2944,20.2992,34303.775513462,0
+DNL.US,D,20170119,000000,20.3127,20.4295,20.2761,20.3137,10005.051993778,0
+DNL.US,D,20170120,000000,20.3252,20.3523,20.2857,20.3523,17699.492352704,0
+DNL.US,D,20170123,000000,20.4508,20.5772,20.4508,20.5772,16902.69399073,0
+DNL.US,D,20170124,000000,20.5733,20.694,20.5733,20.6718,16362.860510122,0
+DNL.US,D,20170125,000000,20.8194,20.8493,20.7759,20.8493,15257.289831024,0
+DNL.US,D,20170126,000000,20.8822,20.9362,20.8377,20.8377,4883.3688946431,0
+DNL.US,D,20170127,000000,20.8657,20.8667,20.8165,20.8667,6949.4494327119,0
+DNL.US,D,20170130,000000,20.7306,20.7596,20.72,20.7596,5367.2503446321,0
+DNL.US,D,20170131,000000,20.8532,20.8532,20.7615,20.8184,14319.575243787,0
+DNL.US,D,20170201,000000,20.8146,20.8985,20.8001,20.8985,5227.3702680828,0
+DNL.US,D,20170202,000000,20.8184,20.8763,20.7895,20.8715,19209.16103072,0
+DNL.US,D,20170203,000000,20.8928,20.9738,20.8928,20.9458,10297.245931458,0
+DNL.US,D,20170206,000000,20.8484,20.8542,20.802,20.8272,20119.935751364,0
+DNL.US,D,20170207,000000,20.8001,20.8242,20.7759,20.8127,31346.607080338,0
+DNL.US,D,20170208,000000,20.8947,20.9381,20.8947,20.912,20364.466848147,0
+DNL.US,D,20170209,000000,20.9623,21.0086,20.9536,21.0086,21466.929081098,0
+DNL.US,D,20170210,000000,21.0434,21.1185,21.0394,21.1147,10991.465570629,0
+DNL.US,D,20170213,000000,21.218,21.2441,21.1755,21.2441,13372.535318112,0
+DNL.US,D,20170214,000000,21.2441,21.2441,21.1273,21.2306,5369.3226420624,0
+DNL.US,D,20170215,000000,21.2537,21.3657,21.2537,21.3657,3293.916765557,0
+DNL.US,D,20170216,000000,21.3782,21.3985,21.3396,21.3676,14172.442126231,0
+DNL.US,D,20170217,000000,21.3396,21.3396,21.2209,21.2566,7670.6089384771,0
+DNL.US,D,20170221,000000,21.3232,21.4013,21.3232,21.3637,10356.306408223,0
+DNL.US,D,20170222,000000,21.3676,21.4081,21.3637,21.4053,5516.455759618,0
+DNL.US,D,20170223,000000,21.5124,21.5143,21.4419,21.4699,329535.70122712,0
+DNL.US,D,20170224,000000,21.2972,21.2972,21.2479,21.2797,5057.4418787933,0
+DNL.US,D,20170227,000000,21.2016,21.3019,21.2016,21.2421,11182.116934222,0
+DNL.US,D,20170228,000000,21.2016,21.2093,21.1263,21.1485,24942.171871812,0
+DNL.US,D,20170301,000000,21.2392,21.3637,21.2306,21.3135,25283.064799105,0
+DNL.US,D,20170302,000000,21.1978,21.2006,21.1032,21.1032,4308.3063577182,0
+DNL.US,D,20170303,000000,21.0529,21.1147,21.0529,21.1147,4933.1040329717,0
+DNL.US,D,20170306,000000,21.165,21.1765,21.1118,21.162,6724.6051615178,0
+DNL.US,D,20170307,000000,21.1185,21.1495,21.0857,21.0857,4140.450265859,0
+DNL.US,D,20170308,000000,21.0394,21.0394,20.9536,20.9738,7937.9353069935,0
+DNL.US,D,20170309,000000,20.9641,20.9641,20.8628,20.8898,378177.70266124,0
+DNL.US,D,20170310,000000,21.0394,21.0935,21.0018,21.0857,2850.44511546,0
+DNL.US,D,20170313,000000,21.2248,21.2257,21.2054,21.2257,18936.653918629,0
+DNL.US,D,20170314,000000,21.1263,21.1861,21.1263,21.1437,8703.6492075115,0
+DNL.US,D,20170315,000000,21.1707,21.5742,21.1707,21.5742,17597.949778616,0
+DNL.US,D,20170316,000000,21.6243,21.7073,21.6243,21.6966,7140.100796305,0
+DNL.US,D,20170317,000000,21.7662,21.7904,21.6919,21.7904,17439.419025193,0
+DNL.US,D,20170320,000000,21.8328,21.882,21.8144,21.8637,15182.687123531,0
+DNL.US,D,20170321,000000,22.0277,22.0557,21.6966,21.6966,11833.85447607,0
+DNL.US,D,20170322,000000,21.7296,21.7894,21.7296,21.7894,5040.8634993504,0
+DNL.US,D,20170323,000000,21.6735,21.8328,21.6735,21.7662,6536.0260953551,0
+DNL.US,D,20170324,000000,21.8723,21.9206,21.8723,21.9206,2813.1437617135,0
+DNL.US,D,20170327,000000,21.8637,21.8858,21.8347,21.8511,8747.1674535491,0
+DNL.US,D,20170328,000000,21.9013,21.909,21.8637,21.882,7035.4497760718,0
+DNL.US,D,20170329,000000,21.8511,21.8858,21.8347,21.8685,92169.572810116,0
+DNL.US,D,20170330,000000,21.9158,21.9158,21.8443,21.8443,2282.6356195414,0
+DNL.US,D,20170331,000000,21.7527,21.8096,21.7208,21.8096,13811.862373349,0
+DNL.US,D,20170403,000000,21.8328,21.8328,21.6861,21.798,11292.984846746,0
+DNL.US,D,20170404,000000,21.7797,21.8858,21.7797,21.8781,35257.032331427,0
+DNL.US,D,20170405,000000,21.8916,21.9216,21.8443,21.8685,18995.714395393,0
+DNL.US,D,20170406,000000,21.7952,21.7952,21.7256,21.7343,6447.9534545648,0
+DNL.US,D,20170407,000000,21.7642,21.7787,21.7469,21.7469,32072.94732968,0
+DNL.US,D,20170410,000000,21.688,21.7151,21.6668,21.6919,43104.8227002,0
+DNL.US,D,20170411,000000,21.7382,21.7874,21.6764,21.7874,17964.74642379,0
+DNL.US,D,20170412,000000,21.8781,21.8781,21.7922,21.8598,13084.485975292,0
+DNL.US,D,20170413,000000,21.9128,21.9186,21.8192,21.8192,4870.9351100609,0
+DNL.US,D,20170417,000000,21.9177,21.9969,21.9177,21.9969,4810.8384845805,0
+DNL.US,D,20170418,000000,21.9264,21.9264,21.7952,21.7952,31112.437470708,0
+DNL.US,D,20170419,000000,21.8289,21.855,21.7449,21.7449,3163.3620274444,0
+DNL.US,D,20170420,000000,21.9283,21.938,21.9128,21.938,7539.0180516492,0
+DNL.US,D,20170421,000000,21.9119,21.9168,21.911,21.9168,1153.2335199953,0
+DNL.US,D,20170424,000000,22.2131,22.3037,22.2131,22.2999,3231.7478426462,0
+DNL.US,D,20170425,000000,22.3617,22.379,22.3617,22.379,3865.8708563364,0
+DNL.US,D,20170426,000000,22.325,22.3645,22.2612,22.325,9076.6627449763,0
+DNL.US,D,20170427,000000,22.352,22.407,22.352,22.3636,2937.4816075351,0
+DNL.US,D,20170428,000000,22.407,22.407,22.3993,22.3993,2151.0447327136,0
+DNL.US,D,20170501,000000,22.4765,22.5479,22.4765,22.5382,5287.4668935632,0
+DNL.US,D,20170502,000000,22.5817,22.6618,22.5817,22.6599,9149.1931550389,0
+DNL.US,D,20170503,000000,22.6175,22.6483,22.5933,22.6271,5313.3706114427,0
+DNL.US,D,20170504,000000,22.5827,22.5885,22.5682,22.574,21619.242942229,0
+DNL.US,D,20170505,000000,22.6097,22.7467,22.6097,22.7332,5268.81621669,0
+DNL.US,D,20170508,000000,22.768,22.768,22.6396,22.656,8348.2501982048,0
+DNL.US,D,20170509,000000,22.7052,22.768,22.7052,22.7584,1894.0798513489,0
+DNL.US,D,20170510,000000,22.796,22.7979,22.796,22.7979,1315.9088682785,0
+DNL.US,D,20170511,000000,22.7139,22.7786,22.7033,22.7767,3300.1336578481,0
+DNL.US,D,20170512,000000,22.8057,22.8645,22.8057,22.8528,9106.7110577165,0
+DNL.US,D,20170515,000000,22.9591,22.9851,22.9484,22.9726,4915.4895048136,0
+DNL.US,D,20170516,000000,23.017,23.072,23.017,23.0517,5462.5760264286,0
+DNL.US,D,20170517,000000,22.9311,22.9311,22.8288,22.8375,20556.154360454,0
+DNL.US,D,20170518,000000,22.4639,22.5643,22.3742,22.544,48204.746676316,0
+DNL.US,D,20170519,000000,22.7989,22.8944,22.7989,22.8944,64166.617633663,0
+DNL.US,D,20170522,000000,22.9822,22.9822,22.9697,22.9754,2090.9481072331,0
+DNL.US,D,20170523,000000,22.9977,22.9977,22.9619,22.9619,2777.9147053974,0
+DNL.US,D,20170524,000000,23.0257,23.1048,23.0257,23.0662,3956.015794557,0
+DNL.US,D,20170525,000000,23.0913,23.0951,23.0913,23.0951,2611.0947622534,0
+DNL.US,D,20170526,000000,23.1115,23.1115,23.0613,23.0875,6826.1477356054,0
+DNL.US,D,20170530,000000,23.0652,23.07,23.0652,23.07,1136.6551405524,0
+DNL.US,D,20170531,000000,23.0778,23.0875,23.043,23.07,6622.026438715,0
+DNL.US,D,20170601,000000,23.1415,23.154,23.1415,23.154,3363.3387294741,0
+DNL.US,D,20170602,000000,23.3441,23.3702,23.3441,23.3673,2959.2407305539,0
+DNL.US,D,20170605,000000,23.4098,23.4098,23.3721,23.376,7430.2224365553,0
+DNL.US,D,20170606,000000,23.2602,23.3306,23.2602,23.3287,4941.3932226931,0
+DNL.US,D,20170607,000000,23.321,23.348,23.2882,23.2882,10964.525704034,0
+DNL.US,D,20170608,000000,23.2824,23.2824,23.265,23.265,1340.7764374428,0
+DNL.US,D,20170609,000000,23.2167,23.2167,23.0575,23.0951,6258.3382396868,0
+DNL.US,D,20170612,000000,22.9832,22.9832,22.9446,22.9832,1072.4139202112,0
+DNL.US,D,20170613,000000,23.1221,23.1656,23.1221,23.1608,5051.2249865022,0
+DNL.US,D,20170614,000000,23.3702,23.3702,23.2206,23.2341,18536.700514569,0
+DNL.US,D,20170615,000000,22.9128,23.0131,22.9128,23.0082,20832.806067408,0
+DNL.US,D,20170616,000000,23.0778,23.0778,23.0778,23.0778,1241.3061607856,0
+DNL.US,D,20170619,000000,23.2698,23.291,23.2534,23.291,6988.8230838887,0
+DNL.US,D,20170620,000000,23.2081,23.2081,23.1,23.1048,1696.1754467496,0
+DNL.US,D,20170621,000000,23.1724,23.1724,23.0875,23.1241,3280.4468322597,0
+DNL.US,D,20170622,000000,23.1559,23.1868,23.1559,23.1733,3405.8208267965,0
+DNL.US,D,20170623,000000,23.1733,23.2824,23.1733,23.2824,2366.563665471,0
+DNL.US,D,20170626,000000,23.4927,23.4927,23.4368,23.4464,12787.111294035,0
+DNL.US,D,20170627,000000,23.377,23.377,23.3238,23.3596,3572.6407699404,0
+DNL.US,D,20170628,000000,23.3413,23.4117,23.3162,23.4021,4231.6313527949,0
+DNL.US,D,20170629,000000,23.1964,23.1964,23.1028,23.1415,4945.5378175539,0
+DNL.US,D,20170630,000000,23.2717,23.3162,23.2264,23.3162,2823.5052488653,0
+DNL.US,D,20170703,000000,23.3373,23.3373,23.2669,23.2669,1598.7774675226,0
+DNL.US,D,20170705,000000,23.1618,23.1888,23.1579,23.1888,3115.6991865461,0
+DNL.US,D,20170706,000000,23.0537,23.1145,22.9774,22.9899,54233.059901233,0
+DNL.US,D,20170707,000000,23.0305,23.0875,22.9938,23.0845,4220.2337169279,0
+DNL.US,D,20170710,000000,23.1415,23.1791,23.1058,23.1791,8830.0593507634,0
+DNL.US,D,20170711,000000,23.2052,23.2669,23.1366,23.2669,6681.0869154803,0
+DNL.US,D,20170712,000000,23.4204,23.6125,23.4204,23.5758,26426.972980664,0
+DNL.US,D,20170713,000000,23.5565,23.6626,23.5565,23.6626,5051.2249865022,0
+DNL.US,D,20170714,000000,23.8441,23.901,23.8441,23.901,1159.4504122864,0
+DNL.US,D,20170717,000000,23.8393,23.846,23.821,23.8335,3756.0390925273,0
+DNL.US,D,20170718,000000,23.8315,23.8808,23.8093,23.8808,16982.477441799,0
+DNL.US,D,20170719,000000,23.9637,24.0506,23.9637,24.0467,68420.008109476,0
+DNL.US,D,20170720,000000,24.1249,24.1509,24.095,24.1433,55018.460627339,0
+DNL.US,D,20170721,000000,24.0506,24.0506,23.9492,24.0332,9805.0752917478,0
+DNL.US,D,20170724,000000,24.0139,24.0139,23.9512,23.9676,6978.4615967369,0
+DNL.US,D,20170725,000000,23.985,24.0139,23.9474,23.9474,9145.0485601781,0
+DNL.US,D,20170726,000000,23.9319,24.1046,23.9319,24.0901,3797.4850411345,0
+DNL.US,D,20170727,000000,24.1693,24.1789,24.041,24.041,3612.0144211173,0
+DNL.US,D,20170728,000000,24.0197,24.0429,23.9146,24.0332,7584.6085951172,0
+DNL.US,D,20170731,000000,24.01,24.0641,23.9947,24.0641,7948.2967941453,0
+DNL.US,D,20170801,000000,24.1596,24.1596,24.1384,24.1558,3929.0759279623,0
+DNL.US,D,20170802,000000,24.2272,24.233,24.1384,24.2176,10829.826371061,0
+DNL.US,D,20170803,000000,24.2031,24.2031,24.1587,24.1693,5913.3007175319,0
+DNL.US,D,20170804,000000,24.1973,24.1973,24.1973,24.1973,440.36320395147,0
+DNL.US,D,20170807,000000,24.2234,24.2562,24.2204,24.2562,8350.3224956351,0
+DNL.US,D,20170808,000000,24.2562,24.2649,24.1509,24.1509,14463.599915196,0
+DNL.US,D,20170809,000000,24.1336,24.1819,24.1336,24.1819,10684.765550936,0
+DNL.US,D,20170810,000000,23.9947,23.9947,23.8257,23.8393,16356.643617831,0
+DNL.US,D,20170811,000000,23.9261,23.9947,23.9261,23.9319,2790.3484899796,0
+DNL.US,D,20170814,000000,24.1384,24.1384,24.0805,24.0805,1371.8608988982,0
+DNL.US,D,20170815,000000,24.0033,24.0892,23.9985,24.0892,4839.8506486055,0
+DNL.US,D,20170816,000000,24.1954,24.3102,24.1799,24.3102,8457.0458132987,0
+DNL.US,D,20170817,000000,24.2504,24.2504,24.233,24.233,2309.5754861361,0
+DNL.US,D,20170818,000000,24.1384,24.1568,24.0641,24.1384,4468.9094085711,0
+DNL.US,D,20170821,000000,24.2745,24.2784,24.1973,24.1973,10301.390526319,0
+DNL.US,D,20170822,000000,24.3691,24.3999,24.3691,24.3864,4256.4989219592,0
+DNL.US,D,20170823,000000,24.2504,24.3981,24.2504,24.3981,2840.0836283082,0
+DNL.US,D,20170824,000000,24.511,24.511,24.4801,24.4917,6122.6027579983,0
+DNL.US,D,20170825,000000,24.6123,24.6123,24.6123,24.6123,258.00103007981,0
+DNL.US,D,20170828,000000,24.6451,24.6451,24.5563,24.5688,3169.5789197354,0
+DNL.US,D,20170829,000000,24.5708,24.5708,24.5408,24.5621,12486.628166633,0
+DNL.US,D,20170830,000000,24.5071,24.5341,24.5071,24.5322,4410.885080521,0
+DNL.US,D,20170831,000000,24.6721,24.7377,24.6316,24.702,28597.704538966,0
+DNL.US,D,20170901,000000,24.8613,24.8613,24.7947,24.8208,28629.825149136,0
+DNL.US,D,20170905,000000,24.759,24.7773,24.5573,24.6548,27187.506137606,0
+DNL.US,D,20170906,000000,24.7638,24.8381,24.7638,24.8343,5275.0331089811,0
+DNL.US,D,20170907,000000,24.9472,25.0012,24.9472,25.0012,3578.8576622315,0
+DNL.US,D,20170908,000000,25.0273,25.0273,24.9182,24.9182,3791.2681488434,0
+DNL.US,D,20170911,000000,25.0051,25.1509,25.0051,25.1509,1441.2828628153,0
+DNL.US,D,20170912,000000,25.1759,25.1797,25.1181,25.1248,12504.242694792,0
+DNL.US,D,20170913,000000,25.0398,25.062,25.0012,25.0205,16851.922703687,0
+DNL.US,D,20170914,000000,25.0012,25.0775,25.0012,25.0698,5776.5290871282,0
+DNL.US,D,20170915,000000,25.1749,25.2213,25.1441,25.1846,8377.2623622298,0
+DNL.US,D,20170918,000000,25.3207,25.3303,25.2252,25.2512,10440.234454153,0
+DNL.US,D,20170919,000000,25.2918,25.313,25.2532,25.3005,6932.871053269,0
+DNL.US,D,20170920,000000,25.3506,25.3526,25.1894,25.1894,4023.3654610437,0
+DNL.US,D,20170921,000000,25.2049,25.2087,25.1624,25.1894,2122.0325686885,0
+DNL.US,D,20170922,000000,25.1846,25.1846,25.1431,25.1644,4810.8384845805,0
+DNL.US,D,20170925,000000,24.9742,24.9819,24.8362,24.8633,10079.65470127,0
+DNL.US,D,20170926,000000,24.7542,24.7735,24.6876,24.7397,8672.5647460561,0
+DNL.US,D,20170927,000000,24.6528,24.7194,24.6528,24.7194,3619.2674621235,0
+DNL.US,D,20170928,000000,24.7648,24.7648,24.7194,24.7619,49312.389652844,0
+DNL.US,D,20170929,000000,24.8574,24.9366,24.816,24.9366,3822.3526102988,0
+DNL.US,D,20171002,000000,24.9366,24.9578,24.9259,24.9337,10513.80101293,0
+DNL.US,D,20171003,000000,24.9482,25.0785,24.9482,25.0785,5145.5145195836,0
+DNL.US,D,20171004,000000,25.0495,25.1797,25.0495,25.1779,11143.77943176,0
+DNL.US,D,20171005,000000,25.0853,25.1991,25.0853,25.1451,3501.146508593,0
+DNL.US,D,20171006,000000,25.006,25.0456,25.0051,25.0456,4013.0039738919,0
+DNL.US,D,20171009,000000,25.036,25.0495,25.036,25.0447,13204.679226253,0
+DNL.US,D,20171010,000000,25.2077,25.3033,25.2077,25.3033,3835.8225435961,0
+DNL.US,D,20171011,000000,25.3631,25.4076,25.3342,25.4076,7027.1605863504,0
+DNL.US,D,20171012,000000,25.4201,25.4703,25.4201,25.4471,3509.4356983145,0
+DNL.US,D,20171013,000000,25.5832,25.6044,25.56,25.56,15399.242205004,0
+DNL.US,D,20171016,000000,25.5648,25.6421,25.5648,25.5745,19238.173194745,0
+DNL.US,D,20171017,000000,25.477,25.4887,25.3854,25.4887,14862.517170541,0
+DNL.US,D,20171018,000000,25.5089,25.5881,25.4915,25.5793,6844.7984124787,0
+DNL.US,D,20171019,000000,25.4297,25.4471,25.3892,25.4317,11060.887534545,0
+DNL.US,D,20171020,000000,25.3892,25.4259,25.3892,25.4066,4994.2368071673,0
+DNL.US,D,20171023,000000,25.4066,25.4211,25.3544,25.3728,4833.6337563144,0
+DNL.US,D,20171024,000000,25.3198,25.3294,25.2995,25.3062,6622.026438715,0
+DNL.US,D,20171025,000000,25.2174,25.284,25.1412,25.284,3572.6407699404,0
+DNL.US,D,20171026,000000,25.3506,25.3506,25.3149,25.3149,1991.4778305758,0
+DNL.US,D,20171027,000000,25.3072,25.3429,25.3072,25.3429,1768.7058568122,0
+DNL.US,D,20171030,000000,25.4519,25.4519,25.3979,25.3979,2381.0697474835,0
+DNL.US,D,20171031,000000,25.5185,25.5639,25.5185,25.5581,4450.2587316978,0
+DNL.US,D,20171101,000000,25.6449,25.6449,25.5195,25.5195,7440.5839237071,0
+DNL.US,D,20171102,000000,25.5012,25.5571,25.4558,25.5475,21901.075392758,0
+DNL.US,D,20171103,000000,25.5881,25.5881,25.4625,25.5301,10715.850012391,0
+DNL.US,D,20171106,000000,25.5745,25.6304,25.5543,25.6304,6302.8926344396,0
+DNL.US,D,20171107,000000,25.505,25.505,25.4259,25.4259,1833.9832258685,0
+DNL.US,D,20171108,000000,25.505,25.56,25.4905,25.5475,5860.4571330577,0
+DNL.US,D,20171109,000000,25.3361,25.3593,25.2435,25.3544,8040.5140297963,0
+DNL.US,D,20171110,000000,25.3342,25.3814,25.311,25.3814,7369.0896623597,0
+DNL.US,D,20171113,000000,25.201,25.2956,25.201,25.2956,3098.084658388,0
+DNL.US,D,20171114,000000,25.2608,25.3101,25.2367,25.3023,9695.2435279387,0
+DNL.US,D,20171115,000000,25.1952,25.1952,25.1412,25.1412,637.23145983566,0
+DNL.US,D,20171116,000000,25.4693,25.5185,25.4693,25.5185,4610.8617825507,0
+DNL.US,D,20171117,000000,25.4529,25.4655,25.3969,25.4346,4513.4638033238,0
+DNL.US,D,20171120,000000,25.5398,25.5513,25.533,25.5465,4881.2965972127,0
+DNL.US,D,20171121,000000,25.7222,25.809,25.7222,25.7955,6751.5450281125,0
+DNL.US,D,20171122,000000,25.8283,25.8737,25.756,25.8708,5193.1773604819,0
+DNL.US,D,20171124,000000,25.9683,26.0165,25.9683,26.0165,3390.2785960688,0
+DNL.US,D,20171127,000000,25.9635,25.9635,25.8274,25.8274,2209.0690607636,0
+DNL.US,D,20171128,000000,25.9075,26.003,25.8997,25.9982,6496.6524441782,0
+DNL.US,D,20171129,000000,25.8979,25.8979,25.6546,25.7097,26777.191246395,0
+DNL.US,D,20171130,000000,25.6507,25.7242,25.6006,25.6276,10148.040516472,0
+DNL.US,D,20171201,000000,25.5881,25.6672,25.5398,25.6237,39424.422463881,0
+DNL.US,D,20171204,000000,25.6855,25.6855,25.6025,25.6025,3403.7485293661,0
+DNL.US,D,20171205,000000,25.6141,25.6807,25.5089,25.5513,29272.237352548,0
+DNL.US,D,20171206,000000,25.4211,25.533,25.4211,25.5031,13989.043803644,0
+DNL.US,D,20171207,000000,25.5185,25.5784,25.4915,25.5417,12040.048070391,0
+DNL.US,D,20171208,000000,25.7463,25.7598,25.6044,25.6594,25725.500300488,0
+DNL.US,D,20171211,000000,25.6633,25.7039,25.6507,25.7039,3848.2563281783,0
+DNL.US,D,20171212,000000,25.6044,25.6624,25.6044,25.6421,9640.3276460342,0
+DNL.US,D,20171213,000000,25.726,25.809,25.7174,25.7521,6324.6517574584,0
+DNL.US,D,20171214,000000,25.6952,25.6952,25.6199,25.6199,3824.4249077292,0
+DNL.US,D,20171215,000000,25.5832,25.6672,25.5475,25.5967,22938.260256654,0
+DNL.US,D,20171218,000000,25.8496,25.8611,25.7916,25.8119,1334.5595451518,0
+DNL.US,D,20171219,000000,25.8226,25.8322,25.782,25.8226,6500.7970390389,0
+DNL.US,D,20171220,000000,25.7723,25.7723,25.7202,25.7202,13315.547138777,0
+DNL.US,D,20171221,000000,25.7685,25.8592,25.7656,25.7994,12470.04978719,0
+DNL.US,D,20171222,000000,25.8361,25.8804,25.8138,25.8756,11782.047040311,0
+DNL.US,D,20171226,000000,25.8186,25.8939,25.8186,25.8592,9266.2779598542,0
+DNL.US,D,20171227,000000,26.0068,26.0117,25.9316,25.9712,5680.1672566164,0
+DNL.US,D,20171228,000000,26.0918,26.0918,26.0764,26.0783,16356.643617831,0
+DNL.US,D,20171229,000000,26.1942,26.2163,26.1719,26.1854,6110.1689734161,0
+DNL.US,D,20180102,000000,26.2028,26.251,26.2028,26.2366,5594.1669132565,0
+DNL.US,D,20180103,000000,26.3099,26.4499,26.3099,26.4499,12555.013981835,0
+DNL.US,D,20180104,000000,26.6043,26.7027,26.6043,26.6497,19414.318476326,0
+DNL.US,D,20180105,000000,26.7288,26.8417,26.7288,26.8417,11143.77943176,0
+DNL.US,D,20180108,000000,26.7462,26.7683,26.7365,26.7683,4745.5611155241,0
+DNL.US,D,20180109,000000,26.7288,26.7876,26.6989,26.7876,13993.188398505,0
+DNL.US,D,20180110,000000,26.5705,26.6632,26.445,26.5175,38538.515312403,0
+DNL.US,D,20180111,000000,26.4981,26.6226,26.4981,26.6033,9325.3384366195,0
+DNL.US,D,20180112,000000,26.6728,26.7771,26.6728,26.7703,8400.0576339638,0
+DNL.US,D,20180116,000000,26.9363,27.0666,26.8736,26.8736,38723.98593242,0
+DNL.US,D,20180117,000000,27.0386,27.1978,27.0096,27.0811,18393.711991874,0
+DNL.US,D,20180118,000000,27.1004,27.1631,27.0897,27.1496,9763.6293431406,0
+DNL.US,D,20180119,000000,27.3204,27.3784,27.3204,27.3474,20939.529385071,0
+DNL.US,D,20180122,000000,27.4112,27.5346,27.4063,27.5346,11015.296991077,0
+DNL.US,D,20180123,000000,27.5096,27.5964,27.4961,27.5964,13658.512363502,0
+DNL.US,D,20180124,000000,27.7345,27.7499,27.6466,27.721,11085.75510371,0
+DNL.US,D,20180125,000000,27.7373,27.7721,27.5279,27.5926,65286.694394772,0
+DNL.US,D,20180126,000000,27.6582,27.7991,27.6408,27.7721,8297.478911161,0
+DNL.US,D,20180129,000000,27.5694,27.5694,27.4671,27.5337,17132.7190055,0
+DNL.US,D,20180130,000000,27.4265,27.4265,27.3098,27.3792,13405.692076998,0
+DNL.US,D,20180131,000000,27.5559,27.5877,27.2258,27.3146,152625.74189472,0
+DNL.US,D,20180201,000000,27.3281,27.4768,27.3281,27.4247,15027.264816254,0
+DNL.US,D,20180202,000000,27.1004,27.1004,26.7683,26.8156,31282.365859997,0
+DNL.US,D,20180205,000000,26.418,26.5435,25.7299,25.8071,24028.288705023,0
+DNL.US,D,20180206,000000,25.5967,26.2926,25.5967,26.2926,5794.1436152862,0
+DNL.US,D,20180207,000000,25.9595,26.1189,25.8891,25.9403,38029.766293249,0
+DNL.US,D,20180208,000000,25.9364,25.9364,25.2608,25.3072,12944.605898742,0
+DNL.US,D,20180209,000000,25.3574,25.4954,24.76,25.4954,34147.31705747,0
+DNL.US,D,20180212,000000,25.5919,25.7598,25.5784,25.7087,7990.7788914677,0
+DNL.US,D,20180213,000000,25.7685,25.7685,25.7685,25.7685,14170.369828801,0
+DNL.US,D,20180214,000000,25.7916,26.251,25.7916,26.251,6703.8821872142,0
+DNL.US,D,20180215,000000,26.5435,26.5435,26.3591,26.4856,16055.124341713,0
+DNL.US,D,20180216,000000,26.5956,26.7327,26.5831,26.6554,20976.830738817,0
+DNL.US,D,20180220,000000,26.3967,26.5175,26.3967,26.3967,4332.1377781673,0
+DNL.US,D,20180221,000000,26.4547,26.5551,26.3736,26.3736,3363.3387294741,0
+DNL.US,D,20180222,000000,26.3341,26.4567,26.3176,26.3437,10448.523643875,0
+DNL.US,D,20180223,000000,26.4412,26.4817,26.4257,26.4817,3830.6418000202,0
+DNL.US,D,20180226,000000,26.5849,26.7597,26.5435,26.7597,8803.1194841688,0
+DNL.US,D,20180227,000000,26.5213,26.5213,26.2395,26.2414,9609.2431845788,0
+DNL.US,D,20180228,000000,26.1806,26.1806,26.0068,26.0088,5197.3219553426,0
+DNL.US,D,20180301,000000,25.6807,25.811,25.5089,25.5089,52917.151032954,0
+DNL.US,D,20180302,000000,25.5591,25.6904,25.5475,25.6904,7345.2582419106,0
+DNL.US,D,20180305,000000,25.6334,25.8939,25.6334,25.8939,1825.6940361471,0
+DNL.US,D,20180306,000000,26.0783,26.0783,26.03,26.06,4352.8607524709,0
+DNL.US,D,20180307,000000,25.9635,26.0831,25.9181,26.0831,6826.1477356054,0
+DNL.US,D,20180308,000000,26.1632,26.1767,26.0996,26.1256,6874.8467252189,0
+DNL.US,D,20180309,000000,26.2868,26.4585,26.2868,26.4499,7446.8008159982,0
+DNL.US,D,20180312,000000,26.4595,26.5058,26.4595,26.5058,1548.0061804788,0
+DNL.US,D,20180313,000000,26.5338,26.5338,26.3041,26.3263,3187.1934478935,0
+DNL.US,D,20180314,000000,26.5445,26.5445,26.3881,26.4913,6138.144988726,0
+DNL.US,D,20180315,000000,26.4412,26.5078,26.4296,26.4663,4724.8381412205,0
+DNL.US,D,20180316,000000,26.4412,26.4412,26.3794,26.3794,3088.7593199514,0
+DNL.US,D,20180319,000000,26.2462,26.251,26.2018,26.2018,7416.752503258,0
+DNL.US,D,20180320,000000,26.3023,26.3302,26.281,26.3215,4858.5013254787,0
+DNL.US,D,20180321,000000,26.2288,26.4238,26.2288,26.3852,6957.7386224333,0
+DNL.US,D,20180322,000000,26.06,26.06,25.8283,25.8283,5621.1067798512,0
+DNL.US,D,20180323,000000,25.9731,25.9895,25.8158,25.8245,6504.9416338997,0
+DNL.US,D,20180326,000000,25.9644,26.0696,25.8853,26.0696,12177.855849509,0
+DNL.US,D,20180327,000000,26.1642,26.198,25.811,25.811,3315.6758885758,0
+DNL.US,D,20180328,000000,25.9519,26.06,25.9152,25.9538,5323.7320985945,0
+DNL.US,D,20180329,000000,26.1777,26.3919,26.1777,26.3919,10544.885474386,0
+DNL.US,D,20180402,000000,26.251,26.251,25.8283,25.8283,3109.482294255,0
+DNL.US,D,20180403,000000,26.1189,26.1854,26.0068,26.1854,7514.1504824849,0
+DNL.US,D,20180404,000000,25.7367,26.0474,25.7367,25.9673,4357.0053473316,0
+DNL.US,D,20180405,000000,26.3158,26.4007,26.3041,26.3621,7383.5957443723,0
+DNL.US,D,20180406,000000,26.3852,26.3939,26.1092,26.2009,510959.12436283,0
+DNL.US,D,20180409,000000,26.4007,26.4508,26.3852,26.3852,13467.860999909,0
+DNL.US,D,20180410,000000,26.4692,26.4943,26.4692,26.4865,2874.2765359092,0
+DNL.US,D,20180411,000000,26.4412,26.5058,26.4315,26.4547,8377.2623622298,0
+DNL.US,D,20180412,000000,26.5175,26.5251,26.4045,26.4778,483147.85669868,0
+DNL.US,D,20180413,000000,26.4778,26.4778,26.3399,26.3399,5248.0932423864,0
+DNL.US,D,20180416,000000,26.446,26.4692,26.3891,26.4692,15275.940507897,0
+DNL.US,D,20180417,000000,26.4913,26.5513,26.4827,26.5319,28017.461258466,0
+DNL.US,D,20180418,000000,26.6139,26.6139,26.5647,26.5946,4436.7887984005,0
+DNL.US,D,20180419,000000,26.474,26.474,26.2018,26.2472,7414.6802058276,0
+DNL.US,D,20180420,000000,26.1149,26.1149,26.003,26.003,1974.899451133,0
+DNL.US,D,20180423,000000,26.0108,26.0108,25.9017,25.9017,1515.8855703083,0
+DNL.US,D,20180424,000000,26.006,26.0108,25.782,25.8361,14307.141459205,0
+DNL.US,D,20180425,000000,25.6787,25.782,25.6787,25.782,7999.0680811891,0
+DNL.US,D,20180426,000000,25.9731,26.0339,25.9615,26.006,3136.4221608497,0
+DNL.US,D,20180427,000000,26.0783,26.1449,26.0281,26.1449,12062.843342125,0
+DNL.US,D,20180430,000000,26.0696,26.0696,25.9384,25.9452,6593.01427469,0
+DNL.US,D,20180501,000000,25.8399,25.8399,25.698,25.755,10299.318228889,0
+DNL.US,D,20180502,000000,25.95,25.9587,25.7955,25.7955,10265.125321287,0
+DNL.US,D,20180503,000000,25.8274,25.8756,25.7367,25.8583,3793.3404462738,0
+DNL.US,D,20180504,000000,25.7299,25.9673,25.7299,25.9673,7059.2811965209,0
+DNL.US,D,20180507,000000,25.95,25.9683,25.95,25.9683,4173.6070247448,0
+DNL.US,D,20180509,000000,26.0861,26.1352,26.0165,26.1352,14192.128951819,0
+DNL.US,D,20180510,000000,26.2703,26.3727,26.251,26.3727,7063.4257913817,0
+DNL.US,D,20180511,000000,26.3341,26.3486,26.2964,26.3128,2884.638023061,0
+DNL.US,D,20180514,000000,26.4094,26.4094,26.2655,26.2655,5380.7202779294,0
+DNL.US,D,20180515,000000,25.8776,26.0088,25.8776,25.9277,5420.0939291063,0
+DNL.US,D,20180516,000000,26.0445,26.1411,26.0445,26.0996,6630.3156284364,0
+DNL.US,D,20180517,000000,26.0436,26.0436,26.003,26.003,2405.9373166478,0
+DNL.US,D,20180518,000000,25.9547,25.9635,25.9403,25.9403,3889.7022767855,0
+DNL.US,D,20180521,000000,26.1652,26.1845,26.1497,26.1806,5114.4300581282,0
+DNL.US,D,20180522,000000,26.2077,26.2153,26.1806,26.198,5126.8638427103,0
+DNL.US,D,20180523,000000,25.9075,26.03,25.9075,26.03,3846.1840307479,0
+DNL.US,D,20180524,000000,26.0088,26.06,25.9046,26.0378,11321.997010771,0
+DNL.US,D,20180525,000000,26.0956,26.0996,26.0533,26.0533,2659.7937518669,0
+DNL.US,D,20180529,000000,25.6179,25.6179,25.6179,25.6179,3157.1451351533,0
+DNL.US,D,20180530,000000,25.671,25.8882,25.671,25.8534,2829.7221411564,0
+DNL.US,D,20180531,000000,25.8679,25.8679,25.809,25.8496,3254.5431143802,0
+DNL.US,D,20180601,000000,25.976,26.003,25.9673,25.9847,7467.5237903018,0
+DNL.US,D,20180604,000000,26.198,26.198,26.1469,26.1507,5454.2868367072,0
+DNL.US,D,20180605,000000,26.1149,26.1149,26.1149,26.1149,2128.2494609796,0
+DNL.US,D,20180606,000000,26.251,26.3437,26.2318,26.3437,6611.6649515632,0
+DNL.US,D,20180607,000000,26.3061,26.3061,26.1266,26.1352,3148.8559454318,0
+DNL.US,D,20180608,000000,26.2115,26.2163,26.1902,26.2163,2081.6227687965,0
+DNL.US,D,20180611,000000,26.3784,26.3784,26.3514,26.3514,3627.556651845,0
+DNL.US,D,20180612,000000,26.4064,26.42,26.3166,26.3166,7790.802189438,0
+DNL.US,D,20180613,000000,26.4865,26.4991,26.3341,26.4653,13321.764031068,0
+DNL.US,D,20180614,000000,26.2743,26.3254,26.2568,26.3215,15873.798316557,0
+DNL.US,D,20180615,000000,26.1053,26.1189,26.0513,26.0513,10428.836818286,0
+DNL.US,D,20180618,000000,25.7598,25.8872,25.7598,25.8872,10230.932413687,0
+DNL.US,D,20180619,000000,25.5996,25.6729,25.5996,25.6556,3096.0123609577,0
+DNL.US,D,20180620,000000,25.8186,25.8476,25.7723,25.7723,13231.619092848,0
+DNL.US,D,20180621,000000,25.7723,25.7916,25.7202,25.7202,6120.5304605679,0
+DNL.US,D,20180622,000000,25.9895,25.9895,25.9152,25.975,4483.4154905836,0
+DNL.US,D,20180625,000000,25.7578,25.7578,25.5716,25.6237,6324.6517574584,0
+DNL.US,D,20180626,000000,25.5871,25.6179,25.5388,25.5581,10098.305378144,0
+DNL.US,D,20180627,000000,25.6044,25.6044,25.3216,25.3216,6474.8933211594,0
+DNL.US,D,20180628,000000,25.2029,25.3236,25.1036,25.3149,13020.244754951,0
+DNL.US,D,20180629,000000,25.5823,25.6189,25.5658,25.5678,9147.1208576085,0
+DNL.US,D,20180702,000000,25.2532,25.3236,25.2473,25.2946,13673.018445514,0
+DNL.US,D,20180703,000000,25.535,25.5446,25.4925,25.507,7792.8744868683,0
+DNL.US,D,20180705,000000,25.507,25.5137,25.4549,25.4549,2802.7822745617,0
+DNL.US,D,20180706,000000,25.5591,25.6932,25.5591,25.6807,5426.3108213973,0
+DNL.US,D,20180709,000000,25.9587,25.9895,25.9114,25.947,2852.5174128904,0
+DNL.US,D,20180710,000000,25.9798,26.0445,25.9798,26.0185,17764.76972176,0
+DNL.US,D,20180711,000000,25.8051,25.8361,25.6073,25.6237,4276.1857475476,0
+DNL.US,D,20180712,000000,25.811,25.8921,25.7425,25.8921,4206.7637836306,0
+DNL.US,D,20180713,000000,25.9587,26.003,25.9152,25.9692,8737.8421151124,0
+DNL.US,D,20180716,000000,25.9731,26.003,25.9277,26.003,43702.68050886,0
+DNL.US,D,20180717,000000,25.9953,26.0117,25.9953,26.0117,2362.4190706103,0
+DNL.US,D,20180718,000000,26.0117,26.1014,26.0068,26.0996,5472.9375135804,0
+DNL.US,D,20180719,000000,25.9104,25.976,25.9104,25.976,3551.9177956368,0
+DNL.US,D,20180720,000000,26.2163,26.2318,26.1797,26.1797,3924.9313331016,0
+DNL.US,D,20180723,000000,26.0841,26.0918,26.03,26.0889,33892.424473536,0
+DNL.US,D,20180724,000000,26.2453,26.3176,26.1652,26.1845,5694.6733386289,0
+DNL.US,D,20180725,000000,26.2588,26.4528,26.2366,26.419,41444.912458482,0
+DNL.US,D,20180726,000000,26.3727,26.3727,26.3118,26.3118,1646.4403084209,0
+DNL.US,D,20180727,000000,26.3756,26.3756,26.2646,26.3254,7130.7754578683,0
+DNL.US,D,20180730,000000,26.3794,26.3871,26.3061,26.3215,11815.203799196,0
+DNL.US,D,20180731,000000,26.4007,26.5233,26.4007,26.4238,41209.706700137,0
+DNL.US,D,20180801,000000,26.3669,26.3669,26.2414,26.2829,6838.5815201876,0
+DNL.US,D,20180802,000000,26.0204,26.1149,26.0204,26.1149,3807.8465282863,0
+DNL.US,D,20180803,000000,26.0493,26.1246,26.0493,26.0841,8333.7441161923,0
+DNL.US,D,20180806,000000,26.003,26.003,25.9442,25.9567,9558.4718975349,0
+DNL.US,D,20180807,000000,26.0754,26.0754,25.9992,25.9992,7666.4643436164,0
+DNL.US,D,20180808,000000,26.0841,26.1208,26.0455,26.1208,5105.1047196916,0
+DNL.US,D,20180809,000000,26.1604,26.1604,26.1063,26.1131,9537.7489232313,0
+DNL.US,D,20180810,000000,25.6498,25.6585,25.6044,25.6179,6924.5818635475,0
+DNL.US,D,20180813,000000,25.5909,25.6044,25.4577,25.5166,21493.868947693,0
+DNL.US,D,20180814,000000,25.6083,25.6237,25.5301,25.6083,28631.897446567,0
+DNL.US,D,20180815,000000,25.2473,25.2647,25.0948,25.2077,12084.602465143,0
+DNL.US,D,20180816,000000,25.3535,25.4742,25.3535,25.4027,8836.2762430545,0
+DNL.US,D,20180817,000000,25.422,25.6566,25.4076,25.6161,12816.12345806,0
+DNL.US,D,20180820,000000,25.7521,25.8071,25.7357,25.8071,18444.483278918,0
+DNL.US,D,20180821,000000,25.948,26.0619,25.948,25.9857,24289.398181248,0
+DNL.US,D,20180822,000000,26.0533,26.1333,26.0455,26.1063,9858.9550249371,0
+DNL.US,D,20180823,000000,25.9992,26.0165,25.8882,25.8882,15482.134102219,0
+DNL.US,D,20180824,000000,26.0165,26.1507,26.0165,26.1208,5450.1422418465,0
+DNL.US,D,20180827,000000,26.3727,26.5058,26.3727,26.4711,13048.22077026,0
+DNL.US,D,20180828,000000,26.5058,26.5145,26.3572,26.3572,12255.567003148,0
+DNL.US,D,20180829,000000,26.3071,26.4074,26.3071,26.4074,3741.5330105148,0
+DNL.US,D,20180830,000000,26.255,26.2733,26.1777,26.1777,60851.977893802,0
+DNL.US,D,20180831,000000,26.0899,26.1304,26.0397,26.1304,6634.4602232972,0
+DNL.US,D,20180904,000000,25.7578,25.8168,25.7222,25.7849,7969.0197684489,0
+DNL.US,D,20180905,000000,25.6498,25.6633,25.5755,25.6296,17903.613649594,0
+DNL.US,D,20180906,000000,25.4973,25.4973,25.3679,25.4317,8119.26133215,0
+DNL.US,D,20180907,000000,25.314,25.314,25.1972,25.2029,11338.575390214,0
+DNL.US,D,20180910,000000,25.3535,25.3796,25.3053,25.3419,8664.2755563347,0
+DNL.US,D,20180911,000000,25.1749,25.311,25.1566,25.2743,9893.1479325381,0
+DNL.US,D,20180912,000000,25.4742,25.5823,25.4172,25.5485,15946.328726619,0
+DNL.US,D,20180913,000000,25.7135,25.7135,25.5803,25.6449,2238.0812247887,0
+DNL.US,D,20180914,000000,25.7618,25.7618,25.6314,25.726,12905.232247566,0
+DNL.US,D,20180917,000000,25.6952,25.6952,25.5871,25.5871,4731.0550335116,0
+DNL.US,D,20180918,000000,25.784,25.8341,25.7705,25.784,8459.118110729,0
+DNL.US,D,20180919,000000,25.7791,25.8293,25.7618,25.8293,73670.173649294,0
+DNL.US,D,20180920,000000,26.0571,26.1246,26.0204,26.1246,17827.974793386,0
+DNL.US,D,20180921,000000,26.0803,26.1149,26.0619,26.0619,9501.4837182001,0
+DNL.US,D,20180924,000000,25.9635,25.9635,25.8794,25.8853,10356.306408223,0
+DNL.US,D,20180925,000000,25.9808,26.003,25.9152,25.9808,11424.575733574,0
+DNL.US,D,20180926,000000,25.9171,26.0243,25.9171,26.0165,8257.0691112689,0
+DNL.US,D,20180927,000000,25.9017,26.003,25.8669,25.9017,20770.637144497,0
+DNL.US,D,20180928,000000,25.7695,25.8013,25.7299,25.7425,11896.02339898,0
+DNL.US,D,20181001,000000,25.9355,25.9355,25.8331,25.8515,11635.950071471,0
+DNL.US,D,20181002,000000,25.562,25.6401,25.5368,25.6169,21240.012512473,0
+DNL.US,D,20181003,000000,25.671,25.6807,25.5089,25.5408,15520.47160468,0
+DNL.US,D,20181004,000000,25.2252,25.2252,24.9742,25.0273,17960.601828929,0
+DNL.US,D,20181005,000000,24.9607,24.9694,24.7928,24.7928,5174.5266836086,0
+DNL.US,D,20181008,000000,24.6181,24.6818,24.4434,24.6818,34406.354236265,0
+DNL.US,D,20181009,000000,24.4762,24.6278,24.4154,24.6278,7512.0781850546,0
+DNL.US,D,20181010,000000,24.4279,24.4279,23.9619,23.9619,15110.156713469,0
+DNL.US,D,20181011,000000,24.0024,24.0024,23.6665,23.7727,6753.6173255428,0
+DNL.US,D,20181012,000000,24.0284,24.0284,23.8045,23.8933,7889.2363173801,0
+DNL.US,D,20181015,000000,23.8305,24.0235,23.8305,23.8894,14113.381649465,0
+DNL.US,D,20181016,000000,24.3083,24.4193,24.3083,24.3923,12023.469690948,0
+DNL.US,D,20181017,000000,24.315,24.371,24.2282,24.3005,6906.9673353895,0
+DNL.US,D,20181018,000000,24.1095,24.1095,23.7543,23.7765,13703.066758254,0
+DNL.US,D,20181019,000000,23.9444,23.9985,23.8846,23.9251,7942.0799018542,0
+DNL.US,D,20181022,000000,24.0467,24.0467,23.9126,23.985,5285.3945961329,0
+DNL.US,D,20181023,000000,23.4764,23.7669,23.4214,23.6471,52008.448609742,0
+DNL.US,D,20181024,000000,23.5333,23.5333,23.1946,23.1946,13108.317395741,0
+DNL.US,D,20181025,000000,23.1868,23.3943,23.1453,23.2409,29106.453558119,0
+DNL.US,D,20181026,000000,22.7544,23.1491,22.7544,23.0893,21951.846679802,0
+DNL.US,D,20181029,000000,23.2833,23.2833,22.822,22.822,4375.6560242049,0
+DNL.US,D,20181030,000000,22.9504,23.264,22.9504,23.264,14253.261726015,0
+DNL.US,D,20181031,000000,23.6066,23.6771,23.5806,23.6028,9675.5567023503,0
+DNL.US,D,20181101,000000,23.9203,24.1433,23.9203,24.1133,33410.615320977,0
+DNL.US,D,20181102,000000,24.4801,24.4801,24.2089,24.3131,12184.0727418,0
+DNL.US,D,20181105,000000,24.2292,24.315,24.1954,24.2292,18565.712678594,0
+DNL.US,D,20181106,000000,24.0969,24.1636,24.07,24.1636,18505.616053114,0
+DNL.US,D,20181107,000000,24.3981,24.5206,24.3459,24.5206,18456.9170635,0
+DNL.US,D,20181108,000000,24.3083,24.3083,24.0603,24.066,89691.105083406,0
+DNL.US,D,20181109,000000,23.8711,23.9126,23.8711,23.9126,1349.0656271643,0
+DNL.US,D,20181112,000000,23.4889,23.4889,23.2437,23.2814,16685.102760542,0
+DNL.US,D,20181113,000000,23.3886,23.5072,23.3721,23.403,103302.99075473,0
+DNL.US,D,20181114,000000,23.5198,23.5198,23.3355,23.4078,12575.736956138,0
+DNL.US,D,20181115,000000,23.264,23.4976,23.2554,23.459,14969.240488204,0
+DNL.US,D,20181116,000000,23.155,23.3653,23.155,23.3653,59855.202829799,0
+DNL.US,D,20181119,000000,23.3441,23.3441,23.1077,23.1299,34744.138717414,0
+DNL.US,D,20181120,000000,22.684,22.7902,22.5769,22.6261,20320.948602109,0
+DNL.US,D,20181121,000000,23.0247,23.1395,23.0247,23.1395,3492.8573188716,0
+DNL.US,D,20181123,000000,23.0488,23.0585,23.0488,23.0555,950.14837182,0
+DNL.US,D,20181126,000000,23.2689,23.3365,23.265,23.3238,10764.549002004,0
+DNL.US,D,20181127,000000,23.1694,23.2302,23.1531,23.2206,9130.5424781656,0
+DNL.US,D,20181128,000000,23.3635,23.7002,23.3635,23.6684,4641.9462440061,0
+DNL.US,D,20181129,000000,23.6424,23.7176,23.6298,23.7176,30209.951939786,0
+DNL.US,D,20181130,000000,23.5159,23.5333,23.4677,23.5082,15362.976999972,0
+DNL.US,D,20181203,000000,23.9754,24.0187,23.9213,23.9299,7185.6913397729,0
+DNL.US,D,20181204,000000,23.8383,23.8383,23.4088,23.4368,3397.531637075,0
+DNL.US,D,20181206,000000,22.8809,23.1028,22.7776,23.1028,19205.01643586,0
+DNL.US,D,20181207,000000,23.1483,23.1483,22.6898,22.6898,21592.303075634,0
+DNL.US,D,20181210,000000,22.63,22.63,22.4225,22.5895,18604.050181055,0
+DNL.US,D,20181211,000000,22.739,22.7805,22.603,22.7052,7727.597117812,0
+DNL.US,D,20181212,000000,23.0672,23.2544,23.0672,23.099,54464.121064718,0
+DNL.US,D,20181213,000000,23.0845,23.1106,22.9794,23.0459,34754.500204566,0
+DNL.US,D,20181214,000000,22.7342,22.7352,22.6271,22.6271,52553.462833927,0
+DNL.US,D,20181217,000000,22.5798,22.5923,22.322,22.3588,24728.725236484,0
+DNL.US,D,20181218,000000,22.5585,22.5585,22.3925,22.4486,17378.286250998,0
+DNL.US,D,20181219,000000,22.4707,22.6251,22.1735,22.1735,3377.8448114866,0
+DNL.US,D,20181220,000000,22.1976,22.1976,21.9186,22.0084,32802.396025167,0
+DNL.US,D,20181221,000000,22.0084,22.0219,21.6571,21.7034,82744.76409684,0
+DNL.US,D,20181224,000000,21.7314,21.8646,21.5635,21.5635,16570.090253158,0
+DNL.US,D,20181226,000000,21.604,22.0432,21.4814,22.0432,34276.835646867,0
+DNL.US,D,20181227,000000,21.7855,22.0402,21.7218,22.0402,32377.575051943,0
+DNL.US,D,20181228,000000,22.3356,22.3405,22.1996,22.2091,34151.461652331,0
+DNL.US,D,20181231,000000,22.3771,22.3848,22.2362,22.322,27371.940608908,0
+DNL.US,D,20190102,000000,22.0644,22.2507,22.0644,22.2362,3916.6421433802,0
+DNL.US,D,20190103,000000,21.9881,22.0007,21.9013,21.9466,8558.5883873863,0
+DNL.US,D,20190104,000000,22.1638,22.6309,22.1638,22.6309,25806.319900272,0
+DNL.US,D,20190107,000000,22.6656,22.8114,22.6242,22.7612,22157.004125408,0
+DNL.US,D,20190108,000000,22.906,22.906,22.7969,22.8596,11669.106830356,0
+DNL.US,D,20190109,000000,23.1984,23.2361,23.1608,23.2071,3720.8100362112,0
+DNL.US,D,20190110,000000,23.0961,23.2814,23.0961,23.2534,13363.209979675,0
+DNL.US,D,20190111,000000,23.0739,23.1106,23.0739,23.0883,4509.3192084631,0
+DNL.US,D,20190114,000000,22.9098,22.9533,22.9001,22.9001,5026.3574173379,0
+DNL.US,D,20190115,000000,23.0875,23.101,22.9822,23.072,12938.389006451,0
+DNL.US,D,20190116,000000,23.1964,23.2496,23.155,23.2158,100933.31864311,0
+DNL.US,D,20190117,000000,23.1376,23.3007,23.1376,23.293,5827.300374172,0
+DNL.US,D,20190118,000000,23.539,23.5748,23.4985,23.5671,24489.374883277,0
+DNL.US,D,20190122,000000,23.4175,23.4474,23.3181,23.3181,2907.4332947949,0
+DNL.US,D,20190123,000000,23.4446,23.4542,23.3741,23.3914,4868.8628126305,0
+DNL.US,D,20190124,000000,23.5584,23.5584,23.4696,23.5526,13626.391753331,0
+DNL.US,D,20190125,000000,23.8383,23.8383,23.792,23.792,8953.3610478699,0
+DNL.US,D,20190128,000000,23.6674,23.7804,23.6626,23.7157,15436.543558751,0
+DNL.US,D,20190129,000000,23.8421,23.8421,23.7968,23.7968,6784.7017869982,0
+DNL.US,D,20190130,000000,23.9194,24.1915,23.8701,24.1153,7416.752503258,0
+DNL.US,D,20190131,000000,24.1992,24.2774,24.1954,24.2697,21464.856783668,0
+DNL.US,D,20190201,000000,24.2494,24.2639,24.2089,24.2349,7297.5954010123,0
+DNL.US,D,20190204,000000,24.1857,24.2967,24.1819,24.2967,11255.683492999,0
+DNL.US,D,20190205,000000,24.4685,24.5495,24.4685,24.5495,11490.889251346,0
+DNL.US,D,20190206,000000,24.4396,24.4396,24.3421,24.3508,15350.54321539,0
+DNL.US,D,20190207,000000,24.205,24.205,24.0555,24.1171,6830.2923304662,0
+DNL.US,D,20190208,000000,23.9232,23.9242,23.847,23.9242,16492.379099519,0
+DNL.US,D,20190211,000000,23.957,23.983,23.9106,23.9619,7658.1751538949,0
+DNL.US,D,20190212,000000,24.2446,24.287,24.2446,24.2822,9838.2320506335,0
+DNL.US,D,20190213,000000,24.4096,24.4319,24.2658,24.2658,11197.659164949,0
+DNL.US,D,20190214,000000,24.2581,24.371,24.2292,24.3266,12911.449139857,0
+DNL.US,D,20190215,000000,24.455,24.482,24.4231,24.482,10500.331079634,0
+DNL.US,D,20190219,000000,24.4212,24.6296,24.4212,24.5833,5915.3730149623,0
+DNL.US,D,20190220,000000,24.621,24.7339,24.621,24.6606,3889.7022767855,0
+DNL.US,D,20190221,000000,24.6683,24.6799,24.594,24.6432,14488.467484361,0
+DNL.US,D,20190222,000000,24.8063,24.8971,24.8025,24.8574,20492.949288829,0
+DNL.US,D,20190225,000000,25.0283,25.0823,24.9587,24.9772,7383.5957443723,0
+DNL.US,D,20190226,000000,24.9877,25.0948,24.9829,25.064,16695.464247694,0
+DNL.US,D,20190227,000000,24.9472,24.9472,24.8343,24.8594,8346.1779007744,0
+DNL.US,D,20190228,000000,24.7522,24.7648,24.6972,24.6972,3197.5549350453,0
+DNL.US,D,20190301,000000,24.9569,24.9569,24.8922,24.924,8951.2887504395,0
+DNL.US,D,20190304,000000,25.1006,25.1006,24.8931,24.9897,3115.6991865461,0
+DNL.US,D,20190305,000000,24.951,25.119,24.951,25.0968,150466.40797228,0
+DNL.US,D,20190306,000000,25.091,25.091,24.9424,24.9645,15383.699974276,0
+DNL.US,D,20190307,000000,24.789,24.789,24.5215,24.5215,16050.979746852,0
+DNL.US,D,20190308,000000,24.3411,24.482,24.3343,24.482,12584.02614586,0
+DNL.US,D,20190311,000000,24.6113,24.7137,24.6113,24.7137,6708.0267820749,0
+DNL.US,D,20190312,000000,24.758,24.787,24.7339,24.7561,6728.7497563785,0
+DNL.US,D,20190313,000000,24.7773,24.8574,24.7773,24.8439,7247.8602626837,0
+DNL.US,D,20190314,000000,24.7802,24.8381,24.7802,24.8053,98893.141822919,0
+DNL.US,D,20190315,000000,25.0456,25.2049,25.0456,25.1952,27417.531152376,0
+DNL.US,D,20190318,000000,25.259,25.3458,25.259,25.3371,13048.22077026,0
+DNL.US,D,20190319,000000,25.4703,25.4992,25.4047,25.4587,112210.76125913,0
+DNL.US,D,20190320,000000,25.3766,25.5793,25.2541,25.4529,10926.188201572,0
+DNL.US,D,20190321,000000,25.3911,25.4963,25.3911,25.4963,10569.75304355,0
+DNL.US,D,20190322,000000,25.259,25.259,25.0109,25.0553,37249.546310719,0
+DNL.US,D,20190325,000000,24.9607,25.064,24.9559,25.064,16835.344324244,0
+DNL.US,D,20190326,000000,25.1875,25.1924,25.1334,25.1624,7824.9950970389,0
+DNL.US,D,20190327,000000,25.1451,25.1451,24.9877,25.009,10813.247991618,0
+DNL.US,D,20190328,000000,25.0871,25.1431,24.9925,25.119,19512.752604269,0
+DNL.US,D,20190329,000000,25.2782,25.2966,25.2174,25.285,9102.5664628558,0
+DNL.US,D,20190401,000000,25.5755,25.6449,25.5591,25.6392,4584.9580646712,0
+DNL.US,D,20190402,000000,25.6769,25.7135,25.6411,25.7135,7057.2088990906,0
+DNL.US,D,20190403,000000,25.9422,26.0861,25.9384,25.978,10946.911175876,0
+DNL.US,D,20190404,000000,25.9422,25.9519,25.8959,25.949,4652.3077311579,0
+DNL.US,D,20190405,000000,26.0204,26.0976,26.0204,26.0581,5182.8158733301,0
+DNL.US,D,20190408,000000,26.0793,26.0793,26.005,26.0764,8642.5164333159,0
+DNL.US,D,20190409,000000,26.0533,26.0706,25.9972,26.0088,7329.7160111829,0
+DNL.US,D,20190410,000000,26.1111,26.1806,26.1111,26.1372,8585.528253981,0
+DNL.US,D,20190411,000000,26.0581,26.0793,25.9577,26.0108,7923.429224981,0
+DNL.US,D,20190412,000000,26.1709,26.1709,26.1285,26.1642,13170.486318652,0
+DNL.US,D,20190415,000000,26.2057,26.2153,26.1757,26.1922,8813.4809713206,0
+DNL.US,D,20190416,000000,26.3023,26.3283,26.2761,26.2858,41642.816863082,0
+DNL.US,D,20190417,000000,26.3746,26.3746,26.255,26.3051,11642.166963762,0
+DNL.US,D,20190418,000000,26.227,26.2926,26.227,26.2646,38103.332852027,0
+DNL.US,D,20190422,000000,26.1922,26.2472,26.1922,26.2472,10387.390869678,0
+DNL.US,D,20190423,000000,26.1294,26.2423,26.1246,26.2347,30291.807688285,0
+DNL.US,D,20190424,000000,26.1294,26.1883,26.0889,26.0956,10248.546941844,0
+DNL.US,D,20190425,000000,26.0465,26.0841,26.033,26.0619,7474.7768313081,0
+DNL.US,D,20190426,000000,26.0638,26.1517,26.0638,26.1352,9501.4837182001,0
+DNL.US,D,20190429,000000,26.1883,26.251,26.1777,26.226,6398.2183162361,0
+DNL.US,D,20190430,000000,26.1883,26.2743,26.1883,26.2703,4297.9448705664,0
+DNL.US,D,20190501,000000,26.2607,26.3196,26.0716,26.0716,7973.1643633096,0
+DNL.US,D,20190502,000000,26.032,26.0339,25.9577,25.9605,17669.444039963,0
+DNL.US,D,20190503,000000,26.1333,26.2964,26.1333,26.2964,6679.0146180499,0
+DNL.US,D,20190506,000000,25.7898,26.1227,25.7898,26.0581,24390.940755336,0
+DNL.US,D,20190507,000000,25.753,25.753,25.6314,25.7174,14052.24887527,0
+DNL.US,D,20190508,000000,25.6411,25.7183,25.6372,25.6372,10420.547628564,0
+DNL.US,D,20190509,000000,25.2878,25.5224,25.2213,25.4954,20768.564847067,0
+DNL.US,D,20190510,000000,25.3873,25.7357,25.3873,25.7097,16126.618603061,0
+DNL.US,D,20190513,000000,25.0601,25.0601,24.8025,24.8613,244884.42349434,0
+DNL.US,D,20190514,000000,25.1334,25.259,25.1334,25.2319,7130.7754578683,0
+DNL.US,D,20190515,000000,25.064,25.3709,25.064,25.2685,62101.573244309,0
+DNL.US,D,20190516,000000,25.4549,25.504,25.3969,25.3969,61625.980984042,0
+DNL.US,D,20190517,000000,25.1875,25.3226,25.1779,25.1779,4157.0286453019,0
+DNL.US,D,20190520,000000,24.9877,25.038,24.9645,24.9907,16190.859823402,0
+DNL.US,D,20190521,000000,25.1103,25.1209,25.0726,25.1209,33691.411622791,0
+DNL.US,D,20190522,000000,25.064,25.1276,25.0601,25.091,17374.141656137,0
+DNL.US,D,20190523,000000,24.7059,24.7648,24.7059,24.76,21594.375373065,0
+DNL.US,D,20190524,000000,25.0283,25.0283,24.9299,24.98,5170.3820887479,0
+DNL.US,D,20190528,000000,25.0205,25.0205,24.8198,24.8343,4879.2242997823,0
+DNL.US,D,20190529,000000,24.621,24.6712,24.538,24.6509,3007.9397201674,0
+DNL.US,D,20190530,000000,24.7561,24.7561,24.6924,24.7387,9472.471554175,0
+DNL.US,D,20190531,000000,24.5746,24.6741,24.5746,24.6509,5001.4898481736,0
+DNL.US,D,20190603,000000,24.7214,24.8362,24.7214,24.8082,7236.4626268167,0
+DNL.US,D,20190604,000000,24.8922,24.9925,24.8304,24.9925,17535.780855705,0
+DNL.US,D,20190605,000000,25.0408,25.0408,24.9684,24.9829,6021.0601839106,0
+DNL.US,D,20190606,000000,25.0823,25.1045,25.0823,25.1045,1827.7663335774,0
+DNL.US,D,20190607,000000,25.4722,25.4722,25.4307,25.4414,4551.8013057855,0
+DNL.US,D,20190610,000000,25.6025,25.6449,25.589,25.5928,15606.47194804,0
+DNL.US,D,20190611,000000,25.9056,25.9075,25.8322,25.8428,10580.114530702,0
+DNL.US,D,20190612,000000,25.7,25.7,25.6025,25.6025,807.15984912517,0
+DNL.US,D,20190613,000000,25.5928,25.5928,25.5581,25.5736,1813.2602515649,0
+DNL.US,D,20190614,000000,25.3689,25.3689,25.3323,25.3409,2284.7079169718,0
+DNL.US,D,20190617,000000,25.259,25.2878,25.2502,25.2878,3022.4458021799,0
+DNL.US,D,20190618,000000,25.4992,25.727,25.4992,25.7174,8081.9599784035,0
+DNL.US,D,20190619,000000,25.8496,25.9297,25.7849,25.9297,4960.0438995664,0
+DNL.US,D,20190620,000000,26.3611,26.3659,26.2105,26.3138,22314.498730115,0
+DNL.US,D,20190621,000000,26.1709,26.2018,26.1429,26.17,13552.825194554,0
+DNL.US,D,20190624,000000,26.198,26.2337,26.198,26.225,4051.3414763536,0
+DNL.US,D,20190625,000000,26.1709,26.1709,26.0223,26.0223,4694.7898284803,0
+DNL.US,D,20190626,000000,26.1709,26.1709,26.0976,26.0976,3115.6991865461,0
+DNL.US,D,20190627,000000,26.198,26.198,26.1845,26.1883,2099.2372969546,0
+DNL.US,D,20190628,000000,26.3727,26.3765,26.308,26.3215,2823.5052488653,0
+DNL.US,D,20190701,000000,26.7799,26.7799,26.5849,26.6371,9511.8452053519,0
+DNL.US,D,20190702,000000,26.7771,26.7799,26.7771,26.7799,1134.582843122,0
+DNL.US,D,20190703,000000,26.8842,26.9498,26.8842,26.9353,189360.32229399,0
+DNL.US,D,20190705,000000,26.7066,26.7346,26.6129,26.6747,49423.257565367,0
+DNL.US,D,20190708,000000,26.5869,26.6129,26.5493,26.5792,23444.936978376,0
+DNL.US,D,20190709,000000,26.3591,26.4103,26.308,26.4103,8238.4184343957,0
+DNL.US,D,20190710,000000,26.5319,26.5319,26.5271,26.5319,7360.8004726383,0
+DNL.US,D,20190711,000000,26.447,26.4991,26.447,26.4991,4641.9462440061,0
+DNL.US,D,20190712,000000,26.4537,26.5088,26.4537,26.4778,39640.977545354,0
+DNL.US,D,20190715,000000,26.6236,26.6554,26.6236,26.6246,6152.6510707385,0
+DNL.US,D,20190716,000000,26.5821,26.5821,26.5251,26.5251,5654.2635387369,0
+DNL.US,D,20190717,000000,26.6187,26.6187,26.5473,26.5473,3150.9282428622,0
+DNL.US,D,20190718,000000,26.5589,26.7761,26.5589,26.7568,5103.0324222612,0
+DNL.US,D,20190719,000000,26.8234,26.8234,26.725,26.725,4629.512459424,0
+DNL.US,D,20190722,000000,26.7723,26.806,26.7548,26.7664,7096.5825502674,0
+DNL.US,D,20190723,000000,26.9054,26.917,26.8804,26.8939,6218.96458851,0
+DNL.US,D,20190724,000000,26.945,26.972,26.945,26.972,6705.9544846446,0
+DNL.US,D,20190725,000000,26.9933,26.9933,26.8301,26.8301,8147.2373474599,0
+DNL.US,D,20190726,000000,26.9836,26.9836,26.9469,26.9488,26845.577061597,0
+DNL.US,D,20190729,000000,26.9276,26.9276,26.8804,26.9025,5428.3831188277,0
+DNL.US,D,20190730,000000,26.6226,26.6516,26.6014,26.6014,3208.9525709123,0
+DNL.US,D,20190731,000000,26.7105,26.7105,26.3727,26.4315,10148.040516472,0
+DNL.US,D,20190801,000000,26.6467,26.8099,26.3254,26.3379,25351.450614307,0
+DNL.US,D,20190802,000000,26.3399,26.3399,26.1227,26.198,79931.620335126,0
+DNL.US,D,20190805,000000,25.6161,25.6257,25.3294,25.3342,18342.940704831,0
+DNL.US,D,20190806,000000,25.6121,25.6604,25.4703,25.6064,11352.045323511,0
+DNL.US,D,20190807,000000,25.5166,25.7357,25.5166,25.7357,7450.9454108589,0
+DNL.US,D,20190808,000000,25.8689,26.0648,25.8689,25.9866,16978.332846938,0
+DNL.US,D,20190809,000000,25.8264,25.8794,25.7425,25.8274,7100.7271451281,0
+DNL.US,D,20190812,000000,25.6449,25.7019,25.56,25.56,7418.8248006884,0
+DNL.US,D,20190813,000000,25.4481,25.8506,25.4481,25.8138,10492.041889912,0
+DNL.US,D,20190814,000000,25.3786,25.3931,25.1952,25.1952,14309.213756635,0
+DNL.US,D,20190815,000000,25.2319,25.3149,25.1779,25.2647,3599.5806365351,0
+DNL.US,D,20190816,000000,25.4104,25.5967,25.4104,25.589,3914.5698459498,0
+DNL.US,D,20190819,000000,25.8409,25.8409,25.7425,25.754,8947.1441555788,0
+DNL.US,D,20190820,000000,25.7578,25.7994,25.7338,25.7463,19160.462041107,0
+DNL.US,D,20190821,000000,26.1372,26.1372,26.0484,26.0783,6667.6169821829,0
+DNL.US,D,20190822,000000,26.0281,26.0281,25.8708,25.9277,6084.2652555366,0
+DNL.US,D,20190823,000000,25.671,25.671,25.5755,25.5755,234570.59918344,0
+DNL.US,D,20190826,000000,25.7097,25.7174,25.6672,25.698,26509.864877878,0
+DNL.US,D,20190827,000000,25.754,25.754,25.7,25.7,7925.5015224114,0
+DNL.US,D,20190828,000000,25.532,25.6449,25.532,25.6314,7813.5974611719,0
+DNL.US,D,20190829,000000,25.7713,25.8853,25.7713,25.8583,2450.4917114006,0
+DNL.US,D,20190830,000000,26.0648,26.0648,25.9595,26.032,4068.9560045116,0
+DNL.US,D,20190903,000000,25.8737,25.9267,25.8737,25.9219,24663.447867428,0
+DNL.US,D,20190904,000000,26.2018,26.3031,26.2018,26.3031,3193.4103401846,0
+DNL.US,D,20190905,000000,26.693,26.6989,26.6226,26.6352,11156.213216342,0
+DNL.US,D,20190906,000000,26.6979,26.7858,26.6979,26.7346,14263.623213167,0
+DNL.US,D,20190909,000000,26.7934,26.7934,26.7124,26.7433,4250.2820296681,0
+DNL.US,D,20190910,000000,26.5647,26.6516,26.5193,26.612,12882.436975832,0
+DNL.US,D,20190911,000000,26.7105,26.8243,26.7105,26.8243,2514.7329317417,0
+DNL.US,D,20190912,000000,26.9933,27.0424,26.9933,27.0328,9128.4701807353,0
+DNL.US,D,20190913,000000,27.1091,27.1699,27.0878,27.1061,14072.971849574,0
+DNL.US,D,20190916,000000,26.8804,26.8996,26.8427,26.8427,25698.560433893,0
+DNL.US,D,20190917,000000,26.806,26.9913,26.806,26.9913,16008.49764953,0
+DNL.US,D,20190918,000000,27.0299,27.0299,26.8832,26.999,8794.8302944473,0
+DNL.US,D,20190919,000000,27.0501,27.0811,26.9816,26.9816,2848.3728180297,0
+DNL.US,D,20190920,000000,26.8668,26.8707,26.8668,26.8707,742.91862878402,0
+DNL.US,D,20190923,000000,26.7201,26.8379,26.7162,26.8331,5819.0111844505,0
+DNL.US,D,20190924,000000,26.8524,26.8939,26.697,26.7095,6148.5064758778,0
+DNL.US,D,20190925,000000,26.53,26.6554,26.5251,26.6554,14213.888074838,0
+DNL.US,D,20190926,000000,26.7471,26.7471,26.7395,26.7395,1671.3078775852,0
+DNL.US,D,20190927,000000,26.7973,26.7973,26.5976,26.6477,7295.523103582,0
+DNL.US,D,20190930,000000,26.7057,26.7934,26.7057,26.7626,10069.293214119,0
+DNL.US,D,20191001,000000,26.6072,26.6409,26.5811,26.6149,8581.3836591203,0
+DNL.US,D,20191002,000000,26.3148,26.3148,26.0436,26.1131,120860.53073345,0
+DNL.US,D,20191003,000000,26.2588,26.3572,26.2308,26.3321,5405.5878470937,0
+DNL.US,D,20191004,000000,26.4624,26.6226,26.4624,26.6226,7824.9950970389,0
+DNL.US,D,20191007,000000,26.6409,26.6545,26.5435,26.5666,27273.506480966,0
+DNL.US,D,20191008,000000,26.3369,26.4007,26.2752,26.2752,25485.113798566,0
+DNL.US,D,20191009,000000,26.4846,26.5628,26.4846,26.53,10651.60879205,0
+DNL.US,D,20191010,000000,26.476,26.6825,26.475,26.6439,10193.63105994,0
+DNL.US,D,20191011,000000,27.1052,27.1312,26.974,27.0694,5211.8280373551,0
+DNL.US,D,20191014,000000,27.0028,27.0086,26.9855,26.9855,2132.3940558403,0
+DNL.US,D,20191015,000000,27.165,27.3667,27.165,27.3319,70223.943022605,0
+DNL.US,D,20191016,000000,27.2528,27.3339,27.2528,27.3156,324991.15296233,0
+DNL.US,D,20191017,000000,27.4913,27.4913,27.3764,27.4092,42482.097322378,0
+DNL.US,D,20191018,000000,27.4034,27.4256,27.3059,27.3985,38067.067646996,0
+DNL.US,D,20191021,000000,27.4825,27.5974,27.4825,27.5974,20101.285074491,0
+DNL.US,D,20191022,000000,27.5791,27.6427,27.5125,27.5241,25103.81107138,0
+DNL.US,D,20191023,000000,27.5125,27.5984,27.4633,27.5974,7835.3565841907,0
+DNL.US,D,20191024,000000,27.6205,27.7026,27.6205,27.6813,14722.637093991,0
+DNL.US,D,20191025,000000,27.6524,27.7403,27.6147,27.7383,14431.479305026,0
+DNL.US,D,20191028,000000,27.938,28.0046,27.938,27.9709,15744.279727159,0
+DNL.US,D,20191029,000000,27.7981,27.8695,27.7981,27.8377,16669.560529815,0
+DNL.US,D,20191030,000000,27.8734,28.0471,27.8222,28.0384,6860.3406432064,0
+DNL.US,D,20191031,000000,27.9072,27.941,27.7933,27.8734,14398.32254614,0
+DNL.US,D,20191101,000000,28.1717,28.2536,28.1582,28.2536,11683.612912369,0
+DNL.US,D,20191104,000000,28.4573,28.5152,28.439,28.4641,12888.653868123,0
+DNL.US,D,20191105,000000,28.4525,28.4756,28.3782,28.466,13636.753240483,0
+DNL.US,D,20191106,000000,28.5017,28.5634,28.4062,28.5249,109921.9087473,0
+DNL.US,D,20191107,000000,28.6339,28.6542,28.6011,28.605,10277.559105869,0
+DNL.US,D,20191108,000000,28.4486,28.4978,28.4023,28.4978,16332.812197381,0
+DNL.US,D,20191111,000000,28.3135,28.4303,28.3135,28.3965,12878.292380971,0
+DNL.US,D,20191112,000000,28.3512,28.4004,28.328,28.3376,12214.121054541,0
+DNL.US,D,20191113,000000,28.2816,28.3164,28.2546,28.2797,6834.4369253269,0
+DNL.US,D,20191114,000000,28.2498,28.2971,28.217,28.2971,5860.4571330577,0
+DNL.US,D,20191115,000000,28.355,28.4891,28.3454,28.4583,24189.927904591,0
+DNL.US,D,20191118,000000,28.4573,28.5297,28.4573,28.5046,7262.3663446962,0
+DNL.US,D,20191119,000000,28.6947,28.6947,28.5017,28.5268,8467.4073004505,0
+DNL.US,D,20191120,000000,28.41,28.4255,28.3512,28.3927,15027.264816254,0
+DNL.US,D,20191121,000000,28.2093,28.2797,28.2093,28.2797,3889.7022767855,0
+DNL.US,D,20191122,000000,28.4525,28.4525,28.3319,28.3752,13891.645824417,0
+DNL.US,D,20191125,000000,28.6204,28.7092,28.6204,28.7092,8475.6964901719,0
+DNL.US,D,20191126,000000,28.7015,28.7256,28.6947,28.7256,1426.7767808028,0
+DNL.US,D,20191127,000000,28.7651,28.8858,28.7651,28.8752,9064.2289603941,0
+DNL.US,D,20191129,000000,28.7371,28.7371,28.659,28.6745,3043.1687764835,0
+DNL.US,D,20191202,000000,28.7034,28.7228,28.4959,28.5799,7109.0163348496,0
+DNL.US,D,20191203,000000,28.3415,28.466,28.3174,28.4553,148353.70074203,0
+DNL.US,D,20191204,000000,28.6628,28.7556,28.6628,28.7536,8947.1441555788,0
+DNL.US,D,20191205,000000,28.7459,28.7691,28.7323,28.7507,4111.438101834,0
+DNL.US,D,20191206,000000,28.9891,29.0142,28.9891,29.0142,4105.2212095429,0
+DNL.US,D,20191209,000000,29.0026,29.0412,28.9389,28.9466,8238.4184343957,0
+DNL.US,D,20191210,000000,28.9978,29.0316,28.9505,28.9659,11261.90038529,0
+DNL.US,D,20191211,000000,29.0084,29.1946,29.0084,29.1946,6521.5200133425,0
+DNL.US,D,20191212,000000,29.187,29.4649,29.187,29.4533,13126.968072614,0
+DNL.US,D,20191213,000000,29.6242,29.7158,29.6029,29.6714,27378.157501199,0
+DNL.US,D,20191216,000000,30.0748,30.1115,30.071,30.0748,16197.076715693,0
+DNL.US,D,20191217,000000,30.0324,30.124,30.0179,30.0883,111531.04770197,0
+DNL.US,D,20191218,000000,30.0565,30.0565,29.9793,30.0276,16172.209146529,0
+DNL.US,D,20191219,000000,29.9648,30.0054,29.9223,30.0054,32404.514918537,0
+DNL.US,D,20191220,000000,30.1115,30.1617,30.0845,30.1202,19138.702918088,0
+DNL.US,D,20191223,000000,30.1617,30.1896,30.1491,30.1896,13440.921133314,0
+DNL.US,D,20191224,000000,30.1848,30.1848,30.1568,30.1608,4111.438101834,0
+DNL.US,D,20191226,000000,30.2553,30.3422,30.2553,30.3422,5220.1172270765,0
+DNL.US,D,20191227,000000,30.5362,30.5362,30.3933,30.4396,22326.932514697,0
+DNL.US,D,20191230,000000,30.4531,30.4531,30.2409,30.2409,19593.572204053,0
+DNL.US,D,20191231,000000,30.3161,30.4136,30.2293,30.4136,17749.227491032,0
+DNL.US,D,20200102,000000,30.6115,30.6385,30.5275,30.6066,192511.25053686,0
+DNL.US,D,20200103,000000,30.32,30.4754,30.32,30.3257,15526.688496971,0
+DNL.US,D,20200106,000000,30.209,30.3373,30.1984,30.3373,16585.632483885,0
+DNL.US,D,20200107,000000,30.3325,30.3325,30.2553,30.2891,9476.6161490357,0
+DNL.US,D,20200108,000000,30.3653,30.5873,30.3248,30.485,31573.523648963,0
+DNL.US,D,20200109,000000,30.6886,30.6886,30.5873,30.6211,18022.77075184,0
+DNL.US,D,20200110,000000,30.7533,30.7784,30.6163,30.6481,86828.226183363,0
+DNL.US,D,20200113,000000,30.8199,30.9618,30.7765,30.9599,11954.04772703,0
+DNL.US,D,20200114,000000,30.9618,31.1027,30.9618,31.0409,49693.69238003,0
+DNL.US,D,20200115,000000,31.1384,31.2108,31.1191,31.1433,25806.319900272,0
+DNL.US,D,20200116,000000,31.2619,31.3314,31.2204,31.2899,32273.960180425,0
+DNL.US,D,20200117,000000,31.4106,31.4617,31.3738,31.4617,22074.112228193,0
+DNL.US,D,20200121,000000,31.4106,31.4106,31.1934,31.1953,38347.86394881,0
+DNL.US,D,20200122,000000,31.3961,31.4656,31.3575,31.37,75774.591689824,0
+DNL.US,D,20200123,000000,31.0911,31.2204,30.9762,31.1751,252944.62434973,0
+DNL.US,D,20200124,000000,31.2619,31.2619,30.9762,31.0361,30084.577945249,0
+DNL.US,D,20200127,000000,30.3103,30.4136,30.2649,30.2698,51472.759723993,0
+DNL.US,D,20200128,000000,30.3567,30.5179,30.3007,30.4676,15520.47160468,0
+DNL.US,D,20200129,000000,30.597,30.6481,30.5555,30.5719,21988.111884833,0
+DNL.US,D,20200130,000000,30.2727,30.4811,30.181,30.4811,16856.067298547,0
+DNL.US,D,20200131,000000,30.2176,30.2176,29.8982,29.959,239022.93021257,0
+DNL.US,D,20200203,000000,30.1761,30.1761,30.0179,30.0179,304352.10670466,0
+DNL.US,D,20200204,000000,30.5449,30.6616,30.5449,30.5622,147177.67195031,0
+DNL.US,D,20200205,000000,30.9193,30.9193,30.7639,30.8643,170378.07783189,0
+DNL.US,D,20200206,000000,30.8643,30.8961,30.8247,30.8344,38014.224062522,0
+DNL.US,D,20200207,000000,30.5825,30.5825,30.4531,30.4724,38769.576475887,0
+DNL.US,D,20200210,000000,30.4927,30.6346,30.4927,30.6346,59452.140979595,0
+DNL.US,D,20200211,000000,30.9,30.9994,30.8479,30.9849,169410.31493192,0
+DNL.US,D,20200212,000000,31.1336,31.1654,31.0718,31.1393,32157.911524325,0
+DNL.US,D,20200213,000000,31.0167,31.0699,30.9483,31.0139,17519.202476262,0
+DNL.US,D,20200214,000000,30.9936,31.0767,30.9646,31.0592,93199.504633005,0
+DNL.US,D,20200218,000000,30.8199,30.8961,30.7755,30.8285,37074.437177853,0
+DNL.US,D,20200219,000000,31.0815,31.1336,31.0457,31.0728,72343.903293863,0
+DNL.US,D,20200220,000000,30.9,30.9338,30.679,30.7939,9468.3269593143,0
+DNL.US,D,20200221,000000,30.6298,30.7765,30.6298,30.6636,17298.502799929,0
+DNL.US,D,20200224,000000,29.4513,29.6039,29.1377,29.405,40076.16000573,0
+DNL.US,D,20200225,000000,29.6029,29.6029,28.9794,29.0296,12717.689330119,0
+DNL.US,D,20200226,000000,29.2468,29.4755,29.103,29.1455,34815.632978761,0
+DNL.US,D,20200227,000000,28.7053,28.8569,28.2536,28.2546,484508.31996171,0
+DNL.US,D,20200228,000000,27.4575,27.8995,27.2181,27.8995,370771.31164513,0
+DNL.US,D,20200302,000000,27.9429,28.3589,27.7045,28.3589,157275.97732845,0
+DNL.US,D,20200303,000000,28.6687,29.0344,28.078,28.2576,42620.941250212,0
+DNL.US,D,20200304,000000,28.8173,29.1638,28.6513,29.159,28258.883909102,0
+DNL.US,D,20200305,000000,28.632,28.7343,28.3357,28.4293,47631.756436822,0
+DNL.US,D,20200306,000000,27.9429,28.1185,27.7586,28.0423,103712.26949722,0
+DNL.US,D,20200309,000000,26.0851,26.6111,25.8457,25.9654,106711.92002766,0
+DNL.US,D,20200310,000000,26.9778,27.0376,26.2752,27.0328,82930.234716856,0
+DNL.US,D,20200311,000000,26.2887,26.2887,25.4655,25.6421,465263.92987468,0
+DNL.US,D,20200312,000000,23.8991,23.9164,22.6589,23.0845,123518.25218788,0
+DNL.US,D,20200313,000000,24.703,25.784,23.3123,25.784,87136.998500487,0
+DNL.US,D,20200316,000000,21.8926,22.9426,21.7314,22.1754,111429.50512788,0
+DNL.US,D,20200317,000000,22.4562,23.2099,22.0634,23.0537,81849.531606924,0
+DNL.US,D,20200318,000000,21.5365,22.0442,20.8107,21.4738,123596.99949024,0
+DNL.US,D,20200319,000000,21.4901,22.5527,21.3618,22.0586,777953.92529039,0
+DNL.US,D,20200320,000000,22.4476,22.6927,21.2827,21.5404,44628.99746023,0
+DNL.US,D,20200323,000000,21.4709,21.6938,21.1109,21.3377,73839.065889868,0
+DNL.US,D,20200324,000000,22.7371,23.017,22.656,22.9716,62633.117535197,0
+DNL.US,D,20200325,000000,23.3306,24.0294,23.0652,23.7137,103106.12249884,0
+DNL.US,D,20200326,000000,24.0091,24.9259,24.0091,24.8613,84646.096989194,0
+DNL.US,D,20200327,000000,23.7727,24.3903,23.6057,23.9965,133345.08660265,0
+DNL.US,D,20200330,000000,24.1954,24.6481,24.0988,24.6481,33705.917704803,0
+DNL.US,D,20200331,000000,24.4897,24.8005,24.3903,24.5621,95367.127745162,0
+DNL.US,D,20200401,000000,23.9821,24.2842,23.7022,23.7727,43156.630135959,0
+DNL.US,D,20200402,000000,23.8373,24.3903,23.8373,24.205,62195.862777391,0
+DNL.US,D,20200403,000000,24.1259,24.1771,23.764,23.9029,33959.774140022,0
+DNL.US,D,20200406,000000,24.6606,25.1807,24.6606,25.1807,24177.494120009,0
+DNL.US,D,20200407,000000,25.8264,25.8264,25.1759,25.1759,64377.99197156,0
+DNL.US,D,20200408,000000,25.4085,25.757,25.3072,25.6507,27281.795670688,0
+DNL.US,D,20200409,000000,26.1324,26.3041,25.9461,26.1545,18942.87081092,0
+DNL.US,D,20200413,000000,26.0213,26.0213,25.7395,25.9259,22507.222391139,0
+DNL.US,D,20200414,000000,26.3003,26.4624,26.2868,26.4142,25967.95909984,0
+DNL.US,D,20200415,000000,25.7898,25.8872,25.6411,25.7057,94951.632110374,0
+DNL.US,D,20200416,000000,25.8457,25.974,25.7801,25.9557,161607.0789579,0
+DNL.US,D,20200417,000000,26.4624,26.6111,26.3023,26.5705,98014.487712446,0
+DNL.US,D,20200420,000000,26.2395,26.5377,26.1709,26.1709,19558.343147737,0
+DNL.US,D,20200421,000000,25.7019,25.8254,25.4895,25.6237,85993.090318928,0
+DNL.US,D,20200422,000000,26.0668,26.2588,26.0455,26.1246,156677.08337108,0
+DNL.US,D,20200423,000000,26.2636,26.5,26.0358,26.1131,41961.950667357,0
+DNL.US,D,20200424,000000,26.142,26.42,26.142,26.3639,6192.0247219153,0
+DNL.US,D,20200427,000000,26.6062,26.806,26.5966,26.7741,90938.628136483,0
+DNL.US,D,20200428,000000,27.249,27.249,26.9875,26.9875,34095.509621711,0
+DNL.US,D,20200429,000000,27.4575,27.6466,27.4575,27.5385,19474.415101806,0
+DNL.US,D,20200430,000000,27.2953,27.3146,26.9605,27.0086,21081.481759051,0
+DNL.US,D,20200501,000000,26.5281,26.5377,26.2395,26.3041,64530.305832691,0
+DNL.US,D,20200504,000000,26.2212,26.4103,26.1613,26.4103,8528.5400746461,0
+DNL.US,D,20200505,000000,26.6584,26.6709,26.4778,26.53,6697.6652949231,0
+DNL.US,D,20200506,000000,26.3775,26.4392,26.2945,26.2945,103657.35361531,0
+DNL.US,D,20200507,000000,26.7423,26.8764,26.6014,26.7375,65397.562307297,0
+DNL.US,D,20200508,000000,27.0396,27.1409,27.0019,27.1206,44104.706210349,0
+DNL.US,D,20200511,000000,26.97,27.1843,26.97,27.1766,14178.659018522,0
+DNL.US,D,20200512,000000,27.2297,27.3088,26.9257,26.9488,16837.416621674,0
+DNL.US,D,20200513,000000,27.2113,27.2113,26.7423,26.8745,93567.337426894,0
+DNL.US,D,20200514,000000,26.4296,26.7934,26.3591,26.7828,14089.550229017,0
+DNL.US,D,20200515,000000,26.6111,26.7703,26.5966,26.6979,9952.2084093033,0
+DNL.US,D,20200518,000000,27.276,27.6678,27.276,27.5742,36118.071913742,0
+DNL.US,D,20200519,000000,27.4285,27.5791,27.3031,27.3301,52630.13783885,0
+DNL.US,D,20200520,000000,27.8898,28.0664,27.8898,27.9593,24353.639401589,0
+DNL.US,D,20200521,000000,27.8995,27.9082,27.6495,27.7132,16642.62066322,0
+DNL.US,D,20200522,000000,27.4256,27.6302,27.4256,27.6282,7925.5015224114,0
+DNL.US,D,20200526,000000,28.3454,28.4004,28.188,28.1919,11626.624733034,0
+DNL.US,D,20200527,000000,27.9497,28.1542,27.8947,28.1262,12011.035906366,0
+DNL.US,D,20200528,000000,28.4293,28.6493,28.3714,28.3772,22061.678443611,0
+DNL.US,D,20200529,000000,28.4486,28.521,28.1928,28.5171,24071.80695106,0
+DNL.US,D,20200601,000000,28.8472,29.1898,28.8134,29.1811,19298.269820226,0
+DNL.US,D,20200602,000000,29.2081,29.2931,29.1667,29.2931,26756.468272091,0
+DNL.US,D,20200603,000000,29.4185,29.7583,29.4185,29.7196,134127.37888261,0
+DNL.US,D,20200604,000000,29.5257,29.6502,29.4301,29.4485,54906.5565661,0
+DNL.US,D,20200605,000000,29.9243,30.0507,29.8335,29.8538,31625.331084722,0
+DNL.US,D,20200608,000000,29.7245,29.8847,29.5827,29.8847,22889.56126704,0
+DNL.US,D,20200609,000000,29.3346,29.6415,29.3346,29.5884,352818.99900592,0
+DNL.US,D,20200610,000000,29.8963,30.0739,29.7467,29.878,38492.924768935,0
+DNL.US,D,20200611,000000,29.1898,29.2043,28.4293,28.4418,23053.272764038,0
+DNL.US,D,20200612,000000,29.1811,29.1898,28.5914,29.0046,63924.158834311,0
+DNL.US,D,20200615,000000,28.355,29.0499,28.355,28.9389,23231.490343049,0
+DNL.US,D,20200616,000000,29.5344,29.5575,29.2275,29.2333,24642.724893124,0
+DNL.US,D,20200617,000000,29.5006,29.5855,29.3693,29.3954,59433.490302721,0
+DNL.US,D,20200618,000000,29.3056,29.4282,29.2854,29.3414,21676.231121564,0
+DNL.US,D,20200619,000000,29.7438,29.7438,29.3104,29.3617,15676.930060672,0
+DNL.US,D,20200622,000000,29.628,29.8365,29.628,29.8259,191064.78693047,0
+DNL.US,D,20200623,000000,30.1115,30.1626,29.9436,29.9436,18574.001868316,0
+DNL.US,D,20200624,000000,29.6637,29.71,29.2747,29.2747,19807.01883938,0
+DNL.US,D,20200625,000000,29.2989,29.6733,29.2989,29.6733,6398.2183162361,0
+DNL.US,D,20200626,000000,29.6637,29.6637,29.351,29.3848,77718.406679501,0
+DNL.US,D,20200629,000000,29.2969,29.5237,29.295,29.4706,30933.183742982,0
+DNL.US,D,20200630,000000,29.2824,29.4649,29.2294,29.4495,36146.047929052,0
+DNL.US,D,20200701,000000,29.436,29.682,29.436,29.6588,83099.126957431,0
+DNL.US,D,20200702,000000,29.9871,30.1202,29.9175,29.9175,9597.8455487118,0
+DNL.US,D,20200706,000000,30.3875,30.5322,30.3875,30.5072,69395.024050461,0
+DNL.US,D,20200707,000000,30.3277,30.5034,30.2456,30.2476,21038.999661728,0
+DNL.US,D,20200708,000000,30.3643,30.5352,30.3229,30.5352,57410.92801069,0
+DNL.US,D,20200709,000000,30.5835,30.5835,30.126,30.3045,67311.328984234,0
+DNL.US,D,20200710,000000,30.345,30.4831,30.2756,30.4831,10588.403720423,0
+DNL.US,D,20200713,000000,30.5545,30.7196,30.1617,30.1964,28957.248143133,0
+DNL.US,D,20200714,000000,30.1018,30.5179,30.1018,30.5111,40134.18433378,0
+DNL.US,D,20200715,000000,30.9386,30.9569,30.6674,30.7349,25542.1019779,0
+DNL.US,D,20200716,000000,30.4338,30.5507,30.4223,30.5507,19769.717485633,0
+DNL.US,D,20200717,000000,30.539,30.6674,30.539,30.6471,21600.592265356,0
+DNL.US,D,20200720,000000,30.8277,30.9821,30.7389,30.9646,21514.591921996,0
+DNL.US,D,20200721,000000,31.2609,31.3073,31.1393,31.1393,21630.640578096,0
+DNL.US,D,20200722,000000,31.1393,31.1644,31.0592,31.1644,13740.368112001,0
+DNL.US,D,20200723,000000,31.1008,31.2697,30.8885,30.8885,40617.029635054,0
+DNL.US,D,20200724,000000,30.6723,30.7504,30.622,30.6741,82228.76203668,0
+DNL.US,D,20200727,000000,30.9897,31.1008,30.9869,31.0757,23207.6589226,0
+DNL.US,D,20200728,000000,31.0139,31.064,30.9406,30.9406,7683.0427230593,0
+DNL.US,D,20200729,000000,31.0177,31.1876,30.9569,31.1278,29221.466065505,0
+DNL.US,D,20200730,000000,30.6288,30.9762,30.5902,30.9704,27085.963563518,0
+DNL.US,D,20200731,000000,30.8373,30.8373,30.2717,30.4947,58012.930414209,0
+DNL.US,D,20200803,000000,30.6858,30.8894,30.6858,30.8421,12301.157546616,0
+DNL.US,D,20200804,000000,30.6636,30.8479,30.6317,30.8479,39043.119736695,0
+DNL.US,D,20200805,000000,31.1451,31.26,31.0824,31.0824,11499.178441067,0
+DNL.US,D,20200806,000000,31.0177,31.0872,30.9241,31.0872,25512.05366516,0
+DNL.US,D,20200807,000000,30.7939,30.901,30.7591,30.901,139439.71334534,0
+DNL.US,D,20200810,000000,30.8855,30.9454,30.7939,30.9338,26433.189872955,0
+DNL.US,D,20200811,000000,31.313,31.3913,31.0197,31.0197,81351.144074922,0
+DNL.US,D,20200812,000000,31.4106,31.6306,31.3353,31.5032,367340.62324917,0
+DNL.US,D,20200813,000000,31.5543,31.5968,31.3855,31.4376,192787.9022438,0
+DNL.US,D,20200814,000000,31.2937,31.3816,31.2629,31.3188,42216.843251291,0
+DNL.US,D,20200817,000000,31.5592,31.6721,31.5592,31.6644,29054.64612236,0
+DNL.US,D,20200818,000000,31.811,31.811,31.6373,31.7609,23928.818428366,0
+DNL.US,D,20200819,000000,31.8448,31.8448,31.5129,31.538,37022.629742094,0
+DNL.US,D,20200820,000000,31.2233,31.4849,31.2137,31.4684,18099.445756763,0
+DNL.US,D,20200821,000000,31.1818,31.3971,31.1818,31.3961,31210.87159865,0
+DNL.US,D,20200824,000000,31.8941,31.8941,31.6615,31.729,57606.760117859,0
+DNL.US,D,20200825,000000,31.7416,31.7416,31.4936,31.6566,28355.245739614,0
+DNL.US,D,20200826,000000,31.6673,31.8767,31.6624,31.841,15176.47023124,0
+DNL.US,D,20200827,000000,32.0272,32.0272,31.6461,31.6789,20174.851633268,0
+DNL.US,D,20200828,000000,31.6991,31.7261,31.5968,31.7261,33718.351489386,0
+DNL.US,D,20200831,000000,31.536,31.5524,31.372,31.3758,34792.837707027,0
+DNL.US,D,20200901,000000,31.592,31.6586,31.4936,31.5785,37345.90814123,0
+DNL.US,D,20200902,000000,31.8893,32.0176,31.8342,32.0176,13581.837358579,0
+DNL.US,D,20200903,000000,31.8767,31.8767,31.1818,31.26,29542.67216721,0
+DNL.US,D,20200904,000000,31.2745,31.288,30.7369,31.1721,35422.816125856,0
+DNL.US,D,20200908,000000,30.7755,31.064,30.6268,30.7919,52229.148286075,0
+DNL.US,D,20200909,000000,31.2281,31.4742,31.2281,31.3931,51567.049257075,0
+DNL.US,D,20200910,000000,31.3758,31.3816,30.8682,30.8682,44477.719747814,0
+DNL.US,D,20200911,000000,31.2697,31.2697,31.0737,31.1876,15760.858106602,0
+DNL.US,D,20200914,000000,31.5312,31.5312,31.4183,31.4839,28575.945415947,0
+DNL.US,D,20200915,000000,31.9231,31.9231,31.7609,31.7975,30714.556364078,0
+DNL.US,D,20200916,000000,31.9279,31.9761,31.7252,31.7686,54077.637593956,0
+DNL.US,D,20200917,000000,31.564,31.7812,31.564,31.7812,15520.47160468,0
+DNL.US,D,20200918,000000,31.8207,31.8207,31.6075,31.6538,24374.362375893,0
+DNL.US,D,20200921,000000,31.6306,31.6306,30.6443,31.0487,75772.519392393,0
+DNL.US,D,20200922,000000,31.093,31.1181,30.8315,31.1181,23671.853547001,0
+DNL.US,D,20200923,000000,31.2957,31.2957,30.8942,30.899,34661.246820199,0
+DNL.US,D,20200924,000000,30.7407,31.0409,30.6616,30.8952,112479.12377636,0
+DNL.US,D,20200925,000000,30.6655,30.9366,30.5747,30.9366,12565.375468987,0
+DNL.US,D,20200928,000000,31.2011,31.2011,31.1065,31.1471,10623.632776739,0
+DNL.US,D,20200929,000000,31.2706,31.3603,31.2059,31.2784,46965.512812961,0
+DNL.US,D,20200930,000000,31.2609,31.4356,31.2108,31.3391,20084.706695048,0
+DNL.US,D,20201001,000000,31.4453,31.5843,31.3931,31.5823,24405.446837348,0
+DNL.US,D,20201002,000000,31.1683,31.4819,31.1683,31.4221,29052.57382493,0
+DNL.US,D,20201005,000000,31.6296,31.8728,31.6296,31.8641,17191.779482266,0
+DNL.US,D,20201006,000000,31.8168,31.8728,31.4974,31.5515,100458.76253156,0
+DNL.US,D,20201007,000000,31.783,31.8641,31.6904,31.811,30111.517811844,0
+DNL.US,D,20201008,000000,31.9819,32.1459,31.9722,32.1325,26973.023353564,0
+DNL.US,D,20201009,000000,32.31,32.4413,32.2917,32.4133,22074.112228193,0
+DNL.US,D,20201012,000000,32.5976,32.7858,32.5513,32.7106,32352.707482778,0
+DNL.US,D,20201013,000000,32.4008,32.505,32.3873,32.4133,122434.44063181,0
+DNL.US,D,20201014,000000,32.5368,32.5783,32.367,32.4201,22312.426432685,0
+DNL.US,D,20201015,000000,31.783,32.0987,31.7329,32.005,43053.015264441,0
+DNL.US,D,20201016,000000,32.061,32.1942,32.0253,32.0562,22175.654802281,0
+DNL.US,D,20201019,000000,32.1653,32.2212,31.8931,31.8931,49359.016345026,0
+DNL.US,D,20201020,000000,32.1942,32.2675,32.1556,32.1556,15278.012805328,0
+DNL.US,D,20201021,000000,32.1325,32.2396,32.0253,32.0253,20525.069898999,0
+DNL.US,D,20201022,000000,32.061,32.09,31.8854,31.9664,51230.300924641,0
+DNL.US,D,20201023,000000,32.0514,32.0514,31.8265,32.0388,124089.17012995,0
+DNL.US,D,20201026,000000,31.5678,31.6228,31.3372,31.4482,37055.78650098,0
+DNL.US,D,20201027,000000,31.5447,31.5447,31.3883,31.4048,20034.971556719,0
+DNL.US,D,20201028,000000,30.899,30.9183,30.6876,30.6876,30939.400635273,0
+DNL.US,D,20201029,000000,30.7359,30.928,30.6413,30.8885,43330.703120109,0
+DNL.US,D,20201030,000000,30.6655,30.6655,30.377,30.5004,37821.500401498,0
+DNL.US,D,20201102,000000,30.817,30.8479,30.6771,30.846,42698.65240385,0
+DNL.US,D,20201103,000000,31.3188,31.5485,31.3092,31.4839,62597.888478881,0
+DNL.US,D,20201104,000000,31.8024,32.2415,31.757,32.033,25305.860070839,0
+DNL.US,D,20201105,000000,32.7897,32.8708,32.6652,32.7665,42422.000696897,0
+DNL.US,D,20201106,000000,32.8794,32.9837,32.8051,32.9036,24624.074216251,0
+DNL.US,D,20201109,000000,33.8291,33.8291,33.0956,33.0956,106660.11259191,0
+DNL.US,D,20201110,000000,32.6961,32.7781,32.5745,32.5938,30255.542483254,0
+DNL.US,D,20201111,000000,32.9837,33.1101,32.9036,32.9924,75323.866998721,0
+DNL.US,D,20201112,000000,32.9982,33.0522,32.7009,32.7327,26833.143277014,0
+DNL.US,D,20201113,000000,33.0918,33.2259,33.086,33.223,17817.613306234,0
+DNL.US,D,20201116,000000,33.4769,33.4865,33.3108,33.4074,23175.538312429,0
+DNL.US,D,20201117,000000,33.307,33.4614,33.2365,33.3881,168198.02093515,0
+DNL.US,D,20201118,000000,33.4257,33.4807,33.2365,33.2365,19687.861737134,0
+DNL.US,D,20201119,000000,33.2452,33.4614,33.1999,33.3881,53399.996334228,0
+DNL.US,D,20201120,000000,33.4788,33.5676,33.4276,33.5155,33612.664320437,0
+DNL.US,D,20201123,000000,33.6592,33.6592,33.3639,33.4064,19753.13910619,0
+DNL.US,D,20201124,000000,33.5888,33.6631,33.5155,33.6429,22674.042334282,0
+DNL.US,D,20201125,000000,33.5386,33.7075,33.5386,33.6727,44490.153532396,0
+DNL.US,D,20201127,000000,33.8909,33.9893,33.8909,33.9797,10102.449973004,0
+DNL.US,D,20201130,000000,33.97,33.97,33.5521,33.5531,20922.951005628,0
+DNL.US,D,20201201,000000,34.0086,34.1514,33.9855,34.1361,34342.113015924,0
+DNL.US,D,20201202,000000,34.0781,34.1969,34.0781,34.1534,30546.700272219,0
+DNL.US,D,20201203,000000,34.413,34.4777,34.3243,34.3243,24380.579268184,0
+DNL.US,D,20201204,000000,34.4458,34.5733,34.4458,34.5443,36372.964497677,0
+DNL.US,D,20201207,000000,34.6224,34.6939,34.5636,34.5993,43328.630822679,0
+DNL.US,D,20201208,000000,34.6186,34.8068,34.6186,34.7788,19091.04007719,0
+DNL.US,D,20201209,000000,34.9815,34.9815,34.6755,34.8386,35693.250940519,0
+DNL.US,D,20201210,000000,34.6417,34.9255,34.6417,34.8956,93904.085759328,0
+DNL.US,D,20201211,000000,34.8029,34.8927,34.7277,34.8792,31354.89627006,0
+DNL.US,D,20201214,000000,34.9159,34.9815,34.7808,34.7808,24823.014769565,0
+DNL.US,D,20201215,000000,34.9032,35.1166,34.8792,35.0751,25561.788803489,0
+DNL.US,D,20201216,000000,35.1552,35.2971,35.1224,35.2353,34967.946839893,0
+DNL.US,D,20201217,000000,35.4881,35.5548,35.4785,35.4843,35648.696545765,0
+DNL.US,D,20201218,000000,35.5316,35.6059,35.5161,35.6059,39500.06132009,0
+DNL.US,D,20201221,000000,34.7894,35.2315,34.775,35.1532,50227.308968347,0
+DNL.US,D,20201222,000000,35.1387,35.1387,35.0056,35.0876,72986.315497275,0
+DNL.US,D,20201223,000000,35.3183,35.3607,35.2671,35.3492,18662.074509105,0
+DNL.US,D,20201224,000000,35.4119,35.4505,35.3472,35.3887,27400.952772933,0
+DNL.US,D,20201228,000000,35.687,35.7198,35.6069,35.6204,25451.95703968,0
+DNL.US,D,20201229,000000,36.0266,36.0537,35.9437,35.9658,17793.781885785,0
+DNL.US,D,20201230,000000,36.2776,36.3336,36.1878,36.1878,36414.410446284,0
+DNL.US,D,20201231,000000,36.1126,36.1126,35.9273,35.9465,61378.341441114,0
+DNL.US,D,20210104,000000,36.7313,36.7611,36.239,36.3461,40596.30666075,0
+DNL.US,D,20210105,000000,36.4513,36.7949,36.3567,36.7216,40104.136021039,0
+DNL.US,D,20210106,000000,36.5034,36.8905,36.5034,36.6588,91983.066041384,0
+DNL.US,D,20210107,000000,36.7119,36.929,36.6463,36.9078,739052.75792768,0
+DNL.US,D,20210108,000000,37.3634,37.372,37.0844,37.372,51091.456996807,0
+DNL.US,D,20210111,000000,36.9387,37.1665,36.9387,37.069,50639.696156989,0
+DNL.US,D,20210112,000000,36.9667,37.153,36.9242,37.153,52093.412804387,0
+DNL.US,D,20210113,000000,37.2398,37.3016,37.1462,37.2205,37659.86120193,0
+DNL.US,D,20210114,000000,37.3807,37.623,37.2823,37.4859,27864.111248619,0
+DNL.US,D,20210115,000000,37.1327,37.1742,36.959,37.0941,31770.391904847,0
+DNL.US,D,20210119,000000,37.4386,37.4386,37.2736,37.372,49768.295087523,0
+DNL.US,D,20210120,000000,37.6133,37.7214,37.5429,37.7214,33156.758885758,0
+DNL.US,D,20210121,000000,37.9491,37.9588,37.7484,37.954,32724.684871528,0
+DNL.US,D,20210122,000000,37.6133,37.7649,37.5854,37.7378,49205.66633518,0
+DNL.US,D,20210125,000000,37.7832,37.8826,37.5101,37.8826,34546.234312814,0
+DNL.US,D,20210126,000000,37.845,37.845,37.6751,37.7378,26938.830445963,0
+DNL.US,D,20210127,000000,36.9986,37.0989,36.7216,36.7496,35753.347565999,0
+DNL.US,D,20210128,000000,36.7814,37.1703,36.7814,37.0217,47817.227056839,0
+DNL.US,D,20210129,000000,36.376,36.4022,35.8848,35.9842,51042.758007194,0
+DNL.US,D,20210201,000000,36.6782,36.7862,36.5228,36.7727,29190.381604049,0
+DNL.US,D,20210202,000000,37.0516,37.2611,37.0082,37.2611,29978.890776301,0
+DNL.US,D,20210203,000000,37.3392,37.3392,37.0699,37.1665,74364.393288464,0
+DNL.US,D,20210204,000000,36.9483,37.0371,36.8529,37.0333,35035.296506379,0
+DNL.US,D,20210205,000000,37.0179,37.0892,36.9338,37.0304,59546.430512675,0
+DNL.US,D,20210208,000000,37.235,37.3489,37.2041,37.3112,36618.531743175,0
+DNL.US,D,20210209,000000,37.3634,37.5381,37.3634,37.4647,53124.38077599,0
+DNL.US,D,20210210,000000,37.5429,37.5429,37.206,37.3219,36227.903677551,0
+DNL.US,D,20210211,000000,37.6751,37.7649,37.5892,37.7629,43768.994026631,0
+DNL.US,D,20210212,000000,37.7736,38.091,37.7736,38.0177,20199.719202432,0
+DNL.US,D,20210216,000000,38.2937,38.3169,38.1702,38.2213,41121.634059346,0
+DNL.US,D,20210217,000000,37.9675,38.0042,37.8305,37.9723,41165.152305383,0
+DNL.US,D,20210218,000000,37.8015,37.9521,37.6703,37.9155,27568.808864792,0
+DNL.US,D,20210219,000000,38.0099,38.118,37.9106,37.9386,19963.477295371,0
+DNL.US,D,20210222,000000,37.7118,37.8459,37.6192,37.6192,24283.181288957,0
+DNL.US,D,20210223,000000,37.4435,37.7205,37.178,37.6394,47625.539544531,0
+DNL.US,D,20210224,000000,37.178,37.5882,37.1057,37.5622,29032.886999342,0
+DNL.US,D,20210225,000000,37.567,37.6423,36.8249,36.933,43787.644703504,0
+DNL.US,D,20210226,000000,36.7448,36.7448,36.3712,36.3712,39547.724160988,0
+DNL.US,D,20210301,000000,36.8384,37.123,36.8384,37.0739,36257.951990291,0
+DNL.US,D,20210302,000000,37.0371,37.1568,36.9387,36.9793,36016.529339655,0
+DNL.US,D,20210303,000000,36.9098,36.9098,36.6453,36.6453,117209.14266115,0
+DNL.US,D,20210304,000000,36.4378,36.4658,35.658,35.8559,27005.143963734,0
+DNL.US,D,20210305,000000,35.7961,36.0451,35.5663,36.0074,29264.984311542,0
+DNL.US,D,20210308,000000,35.7536,35.8645,35.5306,35.5306,45795.700913523,0
+DNL.US,D,20210309,000000,36.0546,36.239,35.9978,36.0306,224826.65666589,0
+DNL.US,D,20210310,000000,36.2486,36.2486,35.9658,36.0971,27822.665300012,0
+DNL.US,D,20210311,000000,36.5749,36.7216,36.5584,36.6655,24489.374883277,0
+DNL.US,D,20210312,000000,36.3567,36.5469,36.3172,36.5131,46065.09957947,0
+DNL.US,D,20210315,000000,36.4562,36.7071,36.433,36.7071,26924.32436395,0
+DNL.US,D,20210316,000000,36.8007,36.9338,36.8007,36.8905,33633.387294741,0
+DNL.US,D,20210317,000000,36.6367,36.9898,36.5556,36.932,22349.727786431,0
+DNL.US,D,20210318,000000,36.6125,36.7544,36.4533,36.4533,26404.17770893,0
+DNL.US,D,20210319,000000,36.4803,36.6367,36.3567,36.5884,21820.255792974,0
+DNL.US,D,20210322,000000,36.6077,36.8287,36.6077,36.7119,43042.653777289,0
+DNL.US,D,20210323,000000,36.4137,36.4986,36.1878,36.1946,31880.223668656,0
+DNL.US,D,20210324,000000,36.2776,36.3229,36.0499,36.0643,58240.883131549,0
+DNL.US,D,20210325,000000,35.9185,36.127,35.8559,36.1174,37485.78821778,0
+DNL.US,D,20210326,000000,36.3819,36.8239,36.3819,36.82,53926.359881539,0
+DNL.US,D,20210329,000000,36.7032,36.765,36.6039,36.684,25736.897936354,0
+DNL.US,D,20210330,000000,36.5614,36.6327,36.4735,36.5372,24403.374539918,0
+DNL.US,D,20210331,000000,36.6424,36.8239,36.6424,36.7321,54211.300778214,0
+DNL.US,D,20210401,000000,37.1347,37.3344,37.125,37.3344,67596.269880909,0
+DNL.US,D,20210405,000000,37.6114,37.6645,37.5516,37.6336,42063.493241445,0
+DNL.US,D,20210406,000000,37.347,37.5014,37.347,37.4116,42229.277035874,0
+DNL.US,D,20210407,000000,37.2804,37.344,37.2428,37.3189,62181.356695379,0
+DNL.US,D,20210408,000000,37.706,37.8488,37.7031,37.7726,40774.524239761,0
+DNL.US,D,20210409,000000,37.6645,37.815,37.6645,37.8141,16859.175744692,0
+DNL.US,D,20210412,000000,37.4985,37.4985,37.4175,37.456,25269.594865808,0
+DNL.US,D,20210413,000000,37.6307,37.7301,37.5872,37.6876,20923.987154344,0
+DNL.US,D,20210414,000000,37.8865,37.8913,37.6963,37.7426,26960.589568982,0
+DNL.US,D,20210415,000000,38.0419,38.1374,38.0226,38.0814,21053.505743741,0
+DNL.US,D,20210416,000000,38.2406,38.3922,38.2406,38.3613,49475.065001126,0
+DNL.US,D,20210419,000000,38.3593,38.3593,38.15,38.231,33524.591679646,0
+DNL.US,D,20210420,000000,37.9956,37.9956,37.6828,37.7967,20532.322940006,0
+DNL.US,D,20210421,000000,37.7494,38.1277,37.7398,38.1104,17532.672409559,0
+DNL.US,D,20210422,000000,38.2792,38.2792,37.9762,38.0428,29241.152891093,0
+DNL.US,D,20210423,000000,38.2599,38.4443,38.2599,38.4086,12572.628509993,0
+DNL.US,D,20210426,000000,38.4443,38.5206,38.3632,38.4578,21098.060138494,0
+DNL.US,D,20210427,000000,38.3873,38.4636,38.3593,38.4183,21637.893619102,0
+DNL.US,D,20210428,000000,38.2937,38.4877,38.2909,38.4028,17189.707184835,0
+DNL.US,D,20210429,000000,38.5707,38.5707,38.3169,38.4887,26309.888175849,0
+DNL.US,D,20210430,000000,38.2792,38.3825,37.9579,38.0206,27848.569017891,0
+DNL.US,D,20210503,000000,38.2937,38.4047,38.2503,38.343,31670.92162819,0
+DNL.US,D,20210504,000000,37.9666,37.9666,37.6645,37.8575,22860.549103015,0
+DNL.US,D,20210505,000000,38.2599,38.3728,38.2599,38.2831,18938.726216059,0
+DNL.US,D,20210506,000000,38.2165,38.4288,38.1297,38.4288,17947.131895632,0
+DNL.US,D,20210507,000000,38.756,39.0272,38.756,38.9779,24905.90666678,0
+DNL.US,D,20210510,000000,38.9789,38.9789,38.5572,38.5958,70299.581878813,0
+DNL.US,D,20210511,000000,37.8054,38.1325,37.8054,38.1104,127462.87034658,0
+DNL.US,D,20210512,000000,37.7011,37.7754,37.2283,37.2524,64879.487949707,0
+DNL.US,D,20210513,000000,37.5409,37.6597,37.3865,37.5737,20905.33647747,0
+DNL.US,D,20210514,000000,38.0091,38.1248,37.872,38.1248,43733.764970315,0
+DNL.US,D,20210517,000000,37.8488,37.9598,37.7957,37.9443,21118.783112798,0
+DNL.US,D,20210518,000000,38.4153,38.4336,38.2927,38.2927,11962.336916752,0
+DNL.US,D,20210519,000000,37.7919,38.1973,37.7919,38.0602,18391.639694444,0
+DNL.US,D,20210520,000000,38.3082,38.6142,38.3082,38.6016,31348.679377769,0
+DNL.US,D,20210521,000000,38.6055,38.6528,38.4269,38.4868,20964.396954235,0
+DNL.US,D,20210524,000000,38.7329,38.8757,38.7329,38.811,14554.781002132,0
+DNL.US,D,20210525,000000,39.0369,39.0735,38.9461,38.9741,21315.651368682,0
+DNL.US,D,20210526,000000,39.0407,39.0977,39.0012,39.0562,18437.230237912,0
+DNL.US,D,20210527,000000,39.1729,39.2251,39.1218,39.1855,45218.566079167,0
+DNL.US,D,20210528,000000,39.2396,39.4431,39.2396,39.3418,28840.163338318,0
+DNL.US,D,20210601,000000,39.8929,39.8929,39.5985,39.6015,103152.74919102,0
+DNL.US,D,20210602,000000,39.6082,39.7134,39.5918,39.6458,38262.899754165,0
+DNL.US,D,20210603,000000,39.4616,39.5291,39.3573,39.4606,32088.489560407,0
+DNL.US,D,20210604,000000,39.7327,39.8736,39.7327,39.8475,21141.578384531,0
+DNL.US,D,20210607,000000,39.8785,39.9672,39.8263,39.9344,24143.301212407,0
+DNL.US,D,20210608,000000,40.0348,40.0348,39.8601,39.8755,9812.328332754,0
+DNL.US,D,20210609,000000,39.9441,39.9441,39.807,39.807,32992.011240044,0
+DNL.US,D,20210610,000000,40.1738,40.2944,40.1013,40.1621,21831.653428841,0
+DNL.US,D,20210611,000000,40.1902,40.2519,40.1429,40.223,51430.277626672,0
+DNL.US,D,20210614,000000,40.2664,40.361,40.2287,40.3311,33061.433203962,0
+DNL.US,D,20210615,000000,40.4652,40.4932,40.333,40.3716,80619.623082005,0
+DNL.US,D,20210616,000000,40.389,40.5009,39.9586,40.0628,40917.512762456,0
+DNL.US,D,20210617,000000,39.7829,39.8601,39.6893,39.7501,28555.222441643,0
+DNL.US,D,20210618,000000,39.4143,39.4143,39.2038,39.2376,91308.533227801,0
+DNL.US,D,20210621,000000,39.2444,39.613,39.1411,39.5898,65471.128866074,0
+DNL.US,D,20210622,000000,39.3863,39.5745,39.311,39.5397,42836.460182969,0
+DNL.US,D,20210623,000000,39.6323,39.6603,39.4239,39.4431,28762.452184679,0
+DNL.US,D,20210624,000000,39.8138,39.862,39.7289,39.808,23157.923784272,0
+DNL.US,D,20210625,000000,39.9749,39.9846,39.8427,39.9084,23059.489656329,0
+DNL.US,D,20210628,000000,39.8996,39.9373,39.8215,39.8891,19884.729993018,0
+DNL.US,D,20210629,000000,39.8803,39.8988,39.7569,39.8698,34592.861004997,0
+DNL.US,D,20210630,000000,39.643,39.7849,39.5194,39.6304,20026.682366998,0
+DNL.US,D,20210701,000000,39.6121,39.643,39.4431,39.643,81378.083941517,0
+DNL.US,D,20210702,000000,39.6043,39.7655,39.5435,39.7163,106176.23114192,0
+DNL.US,D,20210706,000000,39.6806,39.6806,39.3486,39.5127,45092.155935915,0
+DNL.US,D,20210707,000000,39.781,39.8523,39.6043,39.7877,21801.605116101,0
+DNL.US,D,20210708,000000,39.2241,39.367,39.1005,39.2742,26510.901026594,0
+DNL.US,D,20210709,000000,39.557,39.8668,39.557,39.836,20482.587801677,0
+DNL.US,D,20210712,000000,39.9373,40.0232,39.862,39.9933,16484.089909797,0
+DNL.US,D,20210713,000000,39.9276,40.03,39.8138,39.8495,27998.810581592,0
+DNL.US,D,20210714,000000,40.1275,40.1468,39.9942,40.0377,18297.350161362,0
+DNL.US,D,20210715,000000,40.0232,40.0377,39.8331,39.9267,100378.97908049,0
+DNL.US,D,20210716,000000,39.9325,39.9469,39.6613,39.6961,30067.999565806,0
+DNL.US,D,20210719,000000,39.2058,39.2337,39.0349,39.1469,27072.493630221,0
+DNL.US,D,20210720,000000,39.1102,39.4808,39.0204,39.3775,58587.992951135,0
+DNL.US,D,20210721,000000,39.5484,39.8042,39.5011,39.779,29774.769479411,0
+DNL.US,D,20210722,000000,39.8138,39.8138,39.6999,39.7974,17379.322399713,0
+DNL.US,D,20210723,000000,39.9749,40.0888,39.8988,40.0522,23839.70963886,0
+DNL.US,D,20210726,000000,39.918,39.9373,39.862,39.9161,16902.69399073,0
+DNL.US,D,20210727,000000,39.7192,39.7192,39.4731,39.6246,18027.951495415,0
+DNL.US,D,20210728,000000,39.6709,40.0743,39.6709,40.0049,33699.700812512,0
+DNL.US,D,20210729,000000,40.3272,40.4411,40.3272,40.3648,13340.414707941,0
+DNL.US,D,20210730,000000,40.3958,40.3958,40.2539,40.2838,13478.222487061,0
+DNL.US,D,20210802,000000,40.4604,40.5878,40.389,40.4131,35410.382341274,0
+DNL.US,D,20210803,000000,40.5926,40.7384,40.498,40.6766,23654.239018842,0
+DNL.US,D,20210804,000000,40.8696,40.9546,40.7943,40.8889,35418.671530995,0
+DNL.US,D,20210805,000000,41.079,41.1263,41.0115,41.0462,45136.710330669,0
+DNL.US,D,20210806,000000,40.612,40.7074,40.5405,40.5705,19973.838782523,0
+DNL.US,D,20210809,000000,40.6794,40.6794,40.5367,40.5521,65088.789990173,0
+DNL.US,D,20210810,000000,40.5926,40.6786,40.5087,40.556,71918.046171924,0
+DNL.US,D,20210811,000000,40.6506,40.6891,40.5656,40.6891,20757.167211199,0
+DNL.US,D,20210812,000000,40.5463,40.5926,40.3871,40.5762,53239.393283376,0
+DNL.US,D,20210813,000000,40.5463,40.7384,40.5415,40.7384,22668.861590707,0
+DNL.US,D,20210816,000000,40.5367,40.6602,40.4266,40.6602,27670.35143888,0
+DNL.US,D,20210817,000000,40.2983,40.3851,40.083,40.2597,18935.617769913,0
+DNL.US,D,20210818,000000,40.2799,40.4083,40.1351,40.1651,27453.796357408,0
+DNL.US,D,20210819,000000,39.5947,39.9228,39.5947,39.8099,18283.880228065,0
+DNL.US,D,20210820,000000,39.7569,39.9856,39.6709,39.9856,65860.720782982,0
+DNL.US,D,20210823,000000,40.2134,40.4749,40.2008,40.4324,17277.779825625,0
+DNL.US,D,20210824,000000,40.4131,40.5405,40.4035,40.5174,163469.03819907,0
+DNL.US,D,20210825,000000,40.4701,40.6023,40.4131,40.585,34147.31705747,0
+DNL.US,D,20210826,000000,40.4489,40.4546,40.3079,40.3552,14451.166130614,0
+DNL.US,D,20210827,000000,40.4411,40.8117,40.4276,40.7364,21377.820291593,0
+DNL.US,D,20210830,000000,40.8696,40.9073,40.774,40.831,16548.331130138,0
+DNL.US,D,20210831,000000,41.1254,41.1254,40.9362,41.0115,15124.662795481,0
+DNL.US,D,20210901,000000,41.2595,41.5065,41.2595,41.3927,37329.329761787,0
+DNL.US,D,20210902,000000,41.5345,41.579,41.4371,41.4777,48134.288563684,0
+DNL.US,D,20210903,000000,41.6331,41.8791,41.5538,41.716,24870.677610464,0
+DNL.US,D,20210907,000000,41.7257,41.7537,41.6108,41.6475,27367.796014047,0
+DNL.US,D,20210908,000000,41.4217,41.4834,41.2432,41.3348,24141.228914977,0
+DNL.US,D,20210909,000000,41.3734,41.4024,41.1543,41.2402,29109.562004265,0
+DNL.US,D,20210910,000000,41.5732,41.5818,41.1929,41.1929,21813.002751968,0
+DNL.US,D,20210913,000000,41.4873,41.5201,41.2527,41.3251,16488.234504658,0
+DNL.US,D,20210914,000000,41.4487,41.4709,41.2402,41.2402,28471.294395714,0
+DNL.US,D,20210915,000000,41.3348,41.4391,41.2209,41.4024,30732.170892237,0
+DNL.US,D,20210916,000000,41.1446,41.2344,40.9932,41.1736,20884.613503167,0
+DNL.US,D,20210917,000000,40.9739,41.079,40.6602,40.6891,22890.597415755,0
+DNL.US,D,20210920,000000,40.0522,40.1564,39.7192,40.0618,48821.255161848,0
+DNL.US,D,20210921,000000,40.4797,40.6409,40.4151,40.5077,18548.098150436,0
+DNL.US,D,20210922,000000,40.6698,40.9169,40.612,40.7267,21813.002751968,0
+DNL.US,D,20210923,000000,40.9739,41.1476,40.9574,41.0115,34013.653873211,0
+DNL.US,D,20210924,000000,40.5337,40.6583,40.4952,40.4952,19852.609382848,0
+DNL.US,D,20210927,000000,40.1709,40.1863,40.027,40.1419,17517.130178832,0
+DNL.US,D,20210928,000000,39.31,39.31,38.8506,38.9558,48976.677469125,0
+DNL.US,D,20210929,000000,39.061,39.061,38.6971,38.7551,22416.041304203,0
+DNL.US,D,20210930,000000,38.8892,39.0127,38.6885,38.6885,22521.728473151,0
+DNL.US,D,20211001,000000,38.8033,38.8892,38.3439,38.8506,64586.257863311,0
+DNL.US,D,20211004,000000,38.5929,38.6788,38.1721,38.3535,30994.316517177,0
+DNL.US,D,20211005,000000,38.3535,38.5737,38.3062,38.4471,27225.843640068,0
+DNL.US,D,20211006,000000,37.8952,38.2291,37.7706,38.2108,28962.42888671,0
+DNL.US,D,20211007,000000,38.5601,38.813,38.5601,38.6653,32051.188206661,0
+DNL.US,D,20211008,000000,38.7078,38.8603,38.5601,38.6528,21154.012169114,0
+DNL.US,D,20211011,000000,38.564,38.7396,38.4588,38.4588,18048.674469719,0
+DNL.US,D,20211012,000000,38.4588,38.5167,38.397,38.4298,8980.3009144645,0
+DNL.US,D,20211013,000000,38.6402,38.9558,38.6402,38.9558,21227.578727891,0
+DNL.US,D,20211014,000000,39.3293,39.3737,39.2434,39.31,28251.630868096,0
+DNL.US,D,20211015,000000,39.5397,39.7018,39.5242,39.7018,28626.716702991,0
+DNL.US,D,20211018,000000,39.5011,39.7114,39.3959,39.6729,40352.811712682,0
+DNL.US,D,20211019,000000,39.8312,40.0077,39.8312,39.9981,39225.481910566,0
+DNL.US,D,20211020,000000,39.9701,39.9701,39.8167,39.9316,18953.232298071,0
+DNL.US,D,20211021,000000,39.7974,39.9026,39.7501,39.8833,26927.432810096,0
+DNL.US,D,20211022,000000,40.056,40.2374,39.9412,40.1033,39988.087364939,0
+DNL.US,D,20211025,000000,40.1323,40.39,40.1081,40.3427,19286.872184359,0
+DNL.US,D,20211026,000000,40.5434,40.5434,40.1989,40.3523,39215.120423415,0
+DNL.US,D,20211027,000000,40.1516,40.2567,40.0464,40.0464,29131.321127284,0
+DNL.US,D,20211028,000000,40.2664,40.5385,40.2124,40.4845,20370.683740438,0
+DNL.US,D,20211029,000000,40.0657,40.2085,39.9161,40.2085,22086.546012776,0
+DNL.US,D,20211101,000000,40.362,40.525,40.362,40.525,29995.469155744,0
+DNL.US,D,20211102,000000,40.3427,40.3976,40.2471,40.2471,44424.876163339,0
+DNL.US,D,20211103,000000,40.5434,40.9352,40.4286,40.8764,35618.648233026,0
+DNL.US,D,20211104,000000,40.9256,40.9401,40.749,40.9063,32118.537873148,0
+DNL.US,D,20211105,000000,40.9546,40.9546,40.7538,40.9546,63944.881808615,0
+DNL.US,D,20211108,000000,41.1746,41.3175,41.108,41.2537,19420.535368617,0
+DNL.US,D,20211109,000000,41.4323,41.4323,41.0636,41.2036,31705.11453579,0
+DNL.US,D,20211110,000000,40.9063,40.9478,40.4575,40.5241,33412.687618407,0
+DNL.US,D,20211111,000000,41.0405,41.1901,41.0115,41.0115,38174.827113374,0
+DNL.US,D,20211112,000000,41.2605,41.3648,41.0693,41.3271,36995.689875499,0
+DNL.US,D,20211115,000000,41.4516,41.4516,41.2084,41.2084,45649.603944682,0
+DNL.US,D,20211116,000000,41.1273,41.1939,40.9284,41.0028,307115.51532805,0
+DNL.US,D,20211117,000000,41.2508,41.2933,41.1166,41.1746,63852.664572963,0
+DNL.US,D,20211118,000000,41.1456,41.2219,41.0405,41.1842,55533.426538784,0
+DNL.US,D,20211119,000000,41.2219,41.2508,41.0501,41.0501,16412.59564845,0
+DNL.US,D,20211122,000000,40.9739,41.1456,40.7924,40.7924,30874.123266216,0
+DNL.US,D,20211123,000000,40.553,40.61,40.304,40.4865,19073.425549032,0
+DNL.US,D,20211124,000000,39.9981,40.2471,39.9789,40.2279,22985.923097552,0
+DNL.US,D,20211126,000000,39.4441,39.4441,39.033,39.0629,24542.218467752,0
+DNL.US,D,20211129,000000,39.7308,39.8447,39.5773,39.807,31088.606050259,0
+DNL.US,D,20211130,000000,39.7877,39.9701,39.2096,39.53,33562.929182109,0
+DNL.US,D,20211201,000000,40.0608,40.3716,39.4151,39.4151,62259.067849017,0
+DNL.US,D,20211202,000000,39.6826,40.0657,39.6826,39.9093,44087.091682191,0
+DNL.US,D,20211203,000000,39.9701,39.9701,39.2463,39.4616,21352.952722428,0
+DNL.US,D,20211206,000000,39.587,39.6633,39.4528,39.6353,22690.620713725,0
+DNL.US,D,20211207,000000,40.582,40.9256,40.582,40.9256,56540.563089939,0
+DNL.US,D,20211208,000000,41.079,41.1166,40.8976,41.0598,48117.710184241,0
+DNL.US,D,20211209,000000,40.8011,40.8011,40.6583,40.7152,31881.259817371,0
+DNL.US,D,20211210,000000,40.6679,40.6959,40.5299,40.6602,21666.905783127,0
+DNL.US,D,20211213,000000,40.7152,40.7152,40.333,40.334,19269.257656201,0
+DNL.US,D,20211214,000000,40.1613,40.2279,39.8736,40.0077,18357.446786842,0
+DNL.US,D,20211215,000000,40.113,40.5723,39.8929,40.5723,26100.586135383,0
+DNL.US,D,20211216,000000,40.8976,40.9352,40.4189,40.6003,96947.254535811,0
+DNL.US,D,20211217,000000,40.2374,40.3813,39.9123,39.9123,27073.529778936,0
+DNL.US,D,20211220,000000,39.6546,39.7877,39.53,39.7684,47030.790182017,0
+DNL.US,D,20211221,000000,40.1323,40.4575,40.057,40.39,53246.646324381,0
+DNL.US,D,20211222,000000,40.5145,40.9352,40.4286,40.9063,37216.389551833,0
+DNL.US,D,20211223,000000,40.9121,41.2094,40.859,41.1553,57178.83069849,0
+DNL.US,D,20211227,000000,41.2315,41.6619,41.2315,41.6243,21507.33888099,0
+DNL.US,D,20211228,000000,41.6619,41.7102,41.5375,41.5761,56067.043127101,0
+DNL.US,D,20211229,000000,41.5568,41.6812,41.4709,41.6146,38733.311270857,0
+DNL.US,D,20211230,000000,41.7672,41.7672,41.6146,41.6619,38201.766979969,0
+DNL.US,D,20211231,000000,41.5858,41.8203,41.5858,41.6619,14522.660391962,0
+DNL.US,D,20220103,000000,41.8531,41.8531,41.4998,41.6716,68741.214211182,0
+DNL.US,D,20220104,000000,41.7768,41.8251,41.5665,41.7382,62175.139803087,0
+DNL.US,D,20220105,000000,41.7102,41.8376,41.2219,41.3183,50490.490742003,0
+DNL.US,D,20220106,000000,40.9642,41.0887,40.7827,40.9352,246659.34624344,0
+DNL.US,D,20220107,000000,40.859,41.0212,40.7152,41.0115,30518.72425691,0
+DNL.US,D,20220110,000000,40.3233,40.5048,40.027,40.5048,120277.1790068,0
+DNL.US,D,20220111,000000,40.4517,40.9352,40.3716,40.8686,1158369.7091764,0
+DNL.US,D,20220112,000000,41.4805,41.6523,41.3521,41.5095,112409.70181244,0
+DNL.US,D,20220113,000000,41.5665,41.5665,41.0115,41.0115,117708.56634187,0
+DNL.US,D,20220114,000000,40.7152,40.8686,40.4952,40.7229,44742.9738189,0
+DNL.US,D,20220118,000000,40.39,40.4286,40.1796,40.2355,64200.810541264,0
+DNL.US,D,20220119,000000,40.7171,40.9352,40.4952,40.61,76008.761299454,0
+DNL.US,D,20220120,000000,40.9352,40.9594,40.3523,40.4189,206273.37777187,0
+DNL.US,D,20220121,000000,39.9412,40.027,39.5773,39.587,44605.166039781,0
+DNL.US,D,20220124,000000,38.5832,38.9181,37.8459,38.841,184346.39866124,0
+DNL.US,D,20220125,000000,38.5254,39.0514,38.2416,38.6885,179263.05306456,0
+DNL.US,D,20220126,000000,39.1285,39.3737,38.4491,38.6788,331133.44254592,0
+DNL.US,D,20220127,000000,38.5254,38.7502,38.3535,38.4298,99134.564473556,0
+DNL.US,D,20220128,000000,38.1625,38.535,37.9521,38.535,48000.625379426,0
+DNL.US,D,20220131,000000,38.6691,39.5011,38.6691,39.367,45678.616108707,0
+DNL.US,D,20220201,000000,39.6546,39.7501,39.339,39.7211,63825.724706369,0
+DNL.US,D,20220202,000000,40.113,40.113,39.7597,39.9894,89419.634120029,0
+DNL.US,D,20220203,000000,39.4721,39.5445,39.171,39.1758,91183.159233265,0
+DNL.US,D,20220204,000000,39.0137,39.3477,38.9085,39.1758,44287.068384221,0
+DNL.US,D,20220207,000000,39.1855,39.4441,39.1382,39.2617,38149.95954421,0
+DNL.US,D,20220208,000000,39.1565,39.4818,39.0427,39.31,80149.211565313,0
+DNL.US,D,20220209,000000,40.027,40.276,39.9596,40.276,60895.49613984,0
+DNL.US,D,20220210,000000,39.7404,40.5145,39.7404,39.8553,55432.920113411,0
+DNL.US,D,20220211,000000,39.7781,39.8456,38.8033,38.9654,125234.11446022,0
+DNL.US,D,20220214,000000,38.8603,39.061,38.6691,38.8795,29927.083340542,0
+DNL.US,D,20220215,000000,39.367,39.6063,39.2859,39.5677,77131.946506709,0
+DNL.US,D,20220216,000000,39.5677,40.029,39.4944,39.9836,189439.06959634,0
+DNL.US,D,20220217,000000,39.6063,39.6623,39.2048,39.2241,75826.399125583,0
+DNL.US,D,20220218,000000,39.1855,39.3004,38.8892,39.0514,48259.662558221,0
+DNL.US,D,20220222,000000,38.6218,38.9326,38.3246,38.5832,51485.193508576,0
+DNL.US,D,20220223,000000,38.9085,38.9085,38.0572,38.0862,291659.28494371,0
+DNL.US,D,20220224,000000,36.6039,37.6365,36.3549,37.5409,74424.489913945,0
+DNL.US,D,20220225,000000,37.9038,38.6981,37.9038,38.6981,76962.01811742,0
+DNL.US,D,20220228,000000,37.8372,38.425,37.7128,38.0187,130352.68911321,0
+DNL.US,D,20220301,000000,37.9231,38.1287,37.2157,37.5023,58984.837909048,0
+DNL.US,D,20220302,000000,37.6268,38.0216,37.5023,37.9135,30333.253636892,0
+DNL.US,D,20220303,000000,37.9521,37.9521,37.1684,37.3305,47021.46484358,0
+DNL.US,D,20220304,000000,36.3549,36.3549,35.8674,36.24,85143.448372481,0
+DNL.US,D,20220307,000000,36.0586,36.0817,34.94,35.1987,105032.32296036,0
+DNL.US,D,20220308,000000,35.2459,35.9823,34.9207,35.3038,104875.86450437,0
+DNL.US,D,20220309,000000,35.7623,36.5652,35.6763,36.4697,64714.740303993,0
+DNL.US,D,20220310,000000,35.9533,36.2313,35.8346,36.0113,86159.910262073,0
+DNL.US,D,20220311,000000,36.2496,36.2496,35.408,35.408,115957.47501322,0
+DNL.US,D,20220314,000000,35.6377,35.934,35.3125,35.4274,258634.11694478,0
+DNL.US,D,20220315,000000,35.3897,35.6377,35.1387,35.5326,120347.63711943,0
+DNL.US,D,20220316,000000,36.3549,37.1771,36.1464,37.0874,55124.147796287,0
+DNL.US,D,20220317,000000,37.1588,37.8565,37.1588,37.7889,54401.952141808,0
+DNL.US,D,20220318,000000,37.4551,38.2774,37.4551,38.2291,78398.120236659,0
+DNL.US,D,20220321,000000,38.3062,38.4356,38.0476,38.2581,38812.05857321,0
+DNL.US,D,20220322,000000,38.5447,38.5447,38.2387,38.3342,131443.75371029,0
+DNL.US,D,20220323,000000,38.0669,38.2869,37.9521,38.0669,55886.75325066,0
+DNL.US,D,20220324,000000,38.0766,38.3632,38.0389,38.3632,32879.07103009,0
+DNL.US,D,20220325,000000,38.2667,38.3439,37.9965,38.2474,66264.818781902,0
+DNL.US,D,20220328,000000,38.1508,38.2474,37.9096,38.2281,205589.51961986,0
+DNL.US,D,20220329,000000,38.6897,38.7975,38.4002,38.7975,275910.86062169,0
+DNL.US,D,20220330,000000,38.8747,39.0774,38.8072,38.894,291877.91232262,0
+DNL.US,D,20220331,000000,38.8843,38.8843,38.3349,38.3349,108797.68739132,0
+DNL.US,D,20220401,000000,38.5948,38.7483,38.5031,38.6913,82561.365774252,0
+DNL.US,D,20220404,000000,38.865,39.0581,38.8458,38.9616,37903.356149997,0
+DNL.US,D,20220405,000000,38.923,39.0388,38.3825,38.4018,46398.739465758,0
+DNL.US,D,20220406,000000,37.7745,37.9048,37.5475,37.7359,45105.625869213,0
+DNL.US,D,20220407,000000,37.5236,37.8411,37.3932,37.7359,29958.167801997,0
+DNL.US,D,20220408,000000,37.6587,37.9145,37.6394,37.7841,17675.660932254,0
+DNL.US,D,20220411,000000,37.456,37.4656,37.1085,37.1085,48558.073388193,0
+DNL.US,D,20220412,000000,37.4656,37.5525,36.8866,36.9928,200081.35304996,0
+DNL.US,D,20220413,000000,37.1472,37.5719,37.1075,37.485,61690.222204383,0
+DNL.US,D,20220414,000000,37.5912,37.5912,37.1665,37.1665,218971.38027641,0
+DNL.US,D,20220418,000000,36.9252,37.2716,36.9252,37.023,50108.151866102,0
+DNL.US,D,20220419,000000,36.8384,37.1085,36.7144,37.0989,48585.013254787,0
+DNL.US,D,20220420,000000,37.2533,37.2533,37.0796,37.1633,31065.810778525,0
+DNL.US,D,20220421,000000,37.1472,37.156,36.1049,36.2207,47249.41756092,0
+DNL.US,D,20220422,000000,35.947,35.9601,35.3279,35.3617,43587.668001474,0
+DNL.US,D,20220425,000000,34.5028,34.9564,34.3852,34.9564,312419.56060106,0
+DNL.US,D,20220426,000000,34.6282,34.6282,33.7893,33.8754,109567.5458867,0
+DNL.US,D,20220427,000000,34.165,34.5509,34.0878,34.3243,86037.644713681,0
+DNL.US,D,20220428,000000,34.4449,34.9177,34.1168,34.8599,360103.12447364,0
+DNL.US,D,20220429,000000,35.1301,35.3505,34.5125,34.5896,45095.264382061,0
+DNL.US,D,20220502,000000,34.4835,34.5269,34.027,34.4751,109434.91885116,0
+DNL.US,D,20220503,000000,34.6669,34.8125,34.5413,34.772,47373.755406742,0
+DNL.US,D,20220504,000000,34.6282,35.3467,34.2132,35.2845,67969.283418374,0
+DNL.US,D,20220505,000000,34.8406,34.8501,33.6631,33.9623,53873.516297066,0
+DNL.US,D,20220506,000000,33.5377,33.75,33.2095,33.5377,69721.410895742,0
+DNL.US,D,20220509,000000,32.6787,32.6787,32.1083,32.1961,150928.53029926,0
+DNL.US,D,20220510,000000,32.8524,32.8524,32.1383,32.3795,167906.86314619,0
+DNL.US,D,20220511,000000,32.5918,33.0744,32.2058,32.2154,105805.28990188,0
+DNL.US,D,20220512,000000,31.9356,32.4334,31.8101,32.1286,150192.86471148,0
+DNL.US,D,20220513,000000,32.6691,33.1754,32.6691,33.0907,191073.07612019,0
+DNL.US,D,20220516,000000,32.9296,33.2288,32.8129,33.0551,354655.05452922,0
+DNL.US,D,20220517,000000,34.0491,34.1264,33.7693,34.0781,58252.280767416,0
+DNL.US,D,20220518,000000,33.6824,33.7307,33.0561,33.1516,94429.413157923,0
+DNL.US,D,20220519,000000,32.9104,33.6727,32.9104,33.4219,73633.908444263,0
+DNL.US,D,20220520,000000,33.943,33.959,33.3543,33.7886,124064.30256079,0
+DNL.US,D,20220523,000000,34.2422,34.5143,34.1939,34.4255,47186.212489294,0
+DNL.US,D,20220524,000000,34.2711,34.3194,33.951,34.2036,70515.10081157,0
+DNL.US,D,20220525,000000,33.9237,34.4642,33.9237,34.2905,156530.98640223,0
+DNL.US,D,20220526,000000,34.3966,34.7923,34.2615,34.7344,85385.907171833,0
+DNL.US,D,20220527,000000,35.0914,35.3328,34.995,35.3183,41654.214498948,0
+DNL.US,D,20220531,000000,35.7478,35.7478,35.4485,35.5065,48548.748049756,0
+DNL.US,D,20220601,000000,35.6995,35.6995,34.9979,35.188,41034.597567271,0
+DNL.US,D,20220602,000000,35.4872,36.1242,35.4872,36.1049,66250.31269989,0
+DNL.US,D,20220603,000000,35.7188,35.7864,35.4776,35.6416,37839.114929656,0
+DNL.US,D,20220606,000000,35.9408,36.0275,35.5934,35.7381,45910.713420907,0
+DNL.US,D,20220607,000000,35.2941,35.8732,35.2941,35.8732,49716.487651764,0
+DNL.US,D,20220608,000000,35.5837,35.6802,35.3569,35.4389,59512.237605075,0
+DNL.US,D,20220609,000000,34.9858,35.0742,34.469,34.4713,36484.868558916,0
+DNL.US,D,20220610,000000,33.75,33.75,33.3884,33.528,49534.125477892,0
+DNL.US,D,20220613,000000,32.505,32.5725,32.09,32.1865,87066.540387855,0
+DNL.US,D,20220614,000000,32.1672,32.2525,31.6268,31.8746,45662.037729264,0
+DNL.US,D,20220615,000000,32.1383,32.7174,31.9645,32.6111,52968.958468713,0
+DNL.US,D,20220616,000000,31.6653,31.7763,31.3759,31.5881,83649.321925191,0
+DNL.US,D,20220617,000000,31.4724,31.5177,31.0574,31.3179,40805.608701216,0
+DNL.US,D,20220621,000000,31.7908,31.9639,31.6556,31.7039,81761.458966133,0
+DNL.US,D,20220622,000000,31.1731,31.4916,31.0864,31.1828,88457.051963626,0
+DNL.US,D,20220623,000000,31.0477,31.1056,30.6906,31.0187,104802.29794559,0
+DNL.US,D,20220624,000000,31.4917,32.0534,31.4424,32.0534,47438.126226417,0
+DNL.US,D,20220627,000000,32.1322,32.2503,31.9646,32.073,63496.433807885,0
+DNL.US,D,20220628,000000,32.1026,32.2307,31.5519,31.6099,46122.853103394,0
+DNL.US,D,20220629,000000,31.7183,31.751,31.4917,31.5212,64517.394272207,0
+DNL.US,D,20220630,000000,30.8216,31.2874,30.6739,31.2256,114715.97026299,0
+DNL.US,D,20220701,000000,30.664,30.8611,30.2206,30.8611,154635.93036645,0
+DNL.US,D,20220705,000000,29.7772,30.1319,29.6392,30.1319,92106.668847333,0
+DNL.US,D,20220706,000000,30.1516,30.3286,29.925,30.2698,61216.018138571,0
+DNL.US,D,20220707,000000,30.733,30.9694,30.733,30.9399,266008.9147751,0
+DNL.US,D,20220708,000000,30.8315,30.999,30.6147,30.9202,85761.693874234,0
+DNL.US,D,20220711,000000,30.2994,30.3799,30.1122,30.1713,60086.466451901,0
+DNL.US,D,20220712,000000,30.1318,30.3289,29.9545,30.0137,89921.651074288,0
+DNL.US,D,20220713,000000,29.787,30.3093,29.7082,30.1713,48222.62169254,0
+DNL.US,D,20220714,000000,29.6097,29.9172,29.3633,29.7969,54333.161409915,0
+DNL.US,D,20220715,000000,30.0531,30.2994,29.9545,30.2649,64116.520133631,0
+DNL.US,D,20220718,000000,30.8019,30.9941,30.526,30.5852,58660.572364057,0
+DNL.US,D,20220719,000000,30.9399,31.2848,30.9399,31.2355,48572.752269271,0
+DNL.US,D,20220720,000000,31.2946,31.331,30.9991,31.1271,32885.887560508,0
+DNL.US,D,20220721,000000,31.1961,31.6689,31.1961,31.6099,136090.17338334,0
+DNL.US,D,20220722,000000,31.8464,31.9234,31.4327,31.4917,80966.427279882,0
+DNL.US,D,20220725,000000,31.9548,31.9548,31.6887,31.8858,27387.315198983,0
+DNL.US,D,20220726,000000,31.669,31.669,31.3076,31.3636,132943.05767772,0
+DNL.US,D,20220727,000000,31.6789,32.2011,31.6099,32.1223,94195.273852873,0
+DNL.US,D,20220728,000000,32.4278,32.7431,32.2208,32.7135,118094.47661063,0
+DNL.US,D,20220729,000000,32.881,33.2357,32.8318,33.1963,45993.964456308,0
+DNL.US,D,20220801,000000,33.0584,33.2949,32.8909,33.0879,88138.522311054,0
+DNL.US,D,20220802,000000,32.7923,32.8613,32.5359,32.5559,46320.75299459,0
+DNL.US,D,20220803,000000,32.6938,32.6938,32.3391,32.5164,34264.082700218,0
+DNL.US,D,20220804,000000,32.7234,32.9106,32.7037,32.8219,727882.90391571,0
+DNL.US,D,20220805,000000,32.4573,32.6839,32.4136,32.6642,30138.631122219,0
+DNL.US,D,20220808,000000,32.8219,32.9796,32.6445,32.7135,58368.28944783,0
+DNL.US,D,20220809,000000,32.6839,32.6839,32.3883,32.4376,45425.636563644,0
+DNL.US,D,20220810,000000,33.1766,33.428,33.0781,33.3563,58403.809941121,0
+DNL.US,D,20220811,000000,33.5905,33.7575,33.3638,33.4131,36138.549874772,0
+DNL.US,D,20220812,000000,33.2555,33.5806,33.1569,33.5461,35744.779834855,0
+DNL.US,D,20220815,000000,33.1569,33.2581,33.0584,33.2357,57153.48857726,0
+DNL.US,D,20220816,000000,33.2357,33.4901,33.1866,33.3835,47303.148351909,0
+DNL.US,D,20220817,000000,33.0879,33.2259,32.9007,33.0978,70219.955752348,0
+DNL.US,D,20220818,000000,33.0781,33.0971,32.8559,33.0021,63362.470804615,0
+DNL.US,D,20220819,000000,32.7431,32.7431,32.4081,32.5164,110979.21436873,0
+DNL.US,D,20220822,000000,32.2603,32.2603,31.9351,32.0041,32849.352195979,0
+DNL.US,D,20220823,000000,32.0238,32.3194,32.0238,32.211,26238.480958813,0
+DNL.US,D,20220824,000000,32.0632,32.3194,32.0336,32.1519,46312.634024695,0
+DNL.US,D,20220825,000000,32.2405,32.6839,32.2405,32.6544,31155.532101593,0
+DNL.US,D,20220826,000000,32.7037,32.8189,31.669,31.7183,28637.636562844,0
+DNL.US,D,20220829,000000,31.5311,31.6592,31.2059,31.2651,634114.89085357,0
+DNL.US,D,20220830,000000,31.472,31.472,30.7914,30.8906,278762.80160922,0
+DNL.US,D,20220831,000000,30.9694,30.9694,30.6358,30.7133,97548.408419591,0
+DNL.US,D,20220901,000000,30.122,30.26,29.7575,30.0432,95364.405517782,0
+DNL.US,D,20220902,000000,30.2304,30.4668,29.7181,29.8067,44482.821184564,0
+DNL.US,D,20220906,000000,29.9742,30.0431,29.6885,29.7969,76352.822636935,0
+DNL.US,D,20220907,000000,29.5505,30.1319,29.4225,30.0334,87230.212554029,0
+DNL.US,D,20220908,000000,29.7772,30.2058,29.6688,30.1418,851659.64458174,0
+DNL.US,D,20220909,000000,30.8019,31.2059,30.8019,31.1468,49916.441786926,0
+DNL.US,D,20220912,000000,31.6395,31.7708,31.4986,31.5311,49816.98440571,0
+DNL.US,D,20220913,000000,30.8808,30.9755,30.2206,30.2501,39141.553864759,0
+DNL.US,D,20220914,000000,30.4571,30.5655,30.191,30.3487,91759.582884313,0
+DNL.US,D,20220915,000000,30.1319,30.2815,29.8659,29.9447,24843.033008075,0
+DNL.US,D,20220916,000000,29.4225,29.7868,29.4027,29.6392,114654.06311754,0
+DNL.US,D,20220919,000000,29.2451,29.7968,29.2451,29.7476,40775.496556168,0
+DNL.US,D,20220920,000000,29.2845,29.3991,29.0185,29.2155,162751.85564794,0
+DNL.US,D,20220921,000000,29.2549,29.4113,28.8559,28.8805,126433.67356424,0
+DNL.US,D,20220922,000000,28.8312,28.9894,28.4962,28.6243,122490.89880888,0
+DNL.US,D,20220923,000000,27.9346,27.9346,27.3237,27.57,346607.95866722,0
+DNL.US,D,20220926,000000,27.39,27.58,27.04,27.2,76359,0
+DNL.US,D,20220927,000000,27.48,27.6279,26.93,27.25,82595,0
+DNL.US,D,20220928,000000,27.4,28.12,27.3085,27.99,81239,0
+DNL.US,D,20220929,000000,27.65,27.7255,27.21,27.575,101451,0
+DNL.US,D,20220930,000000,27.37,27.7899,27.37,27.49,62483,0
+DNL.US,D,20221003,000000,27.98,28.38,27.83,28.33,69027,0
+DNL.US,D,20221004,000000,29.15,29.6249,29.11,29.51,83811,0
+DNL.US,D,20221005,000000,29.1,29.48,28.93,29.31,290423,0
+DNL.US,D,20221006,000000,28.9,28.98,28.7751,28.84,31840,0
+DNL.US,D,20221007,000000,28.46,28.46,28.05,28.18,377112,0
+DNL.US,D,20221010,000000,28.15,28.15,27.73,27.98,81402,0
+DNL.US,D,20221011,000000,27.64,28.03,27.455,27.564,89224,0
+DNL.US,D,20221012,000000,27.49,27.65,27.42,27.48,61117,0
+DNL.US,D,20221013,000000,26.83,28.11,26.6404,28.01,74290,0
+DNL.US,D,20221014,000000,28.16,28.2,27.375,27.4,52943,0
+DNL.US,D,20221017,000000,28.03,28.39,28.03,28.23,74161,0
+DNL.US,D,20221018,000000,28.67,28.67,28.22,28.39,67278,0
+DNL.US,D,20221019,000000,28.07,28.1899,27.8,27.88,55066,0
+DNL.US,D,20221020,000000,27.95,28.4236,27.8986,28,48742,0
+DNL.US,D,20221021,000000,27.8,28.51,27.7972,28.51,104974,0
+DNL.US,D,20221024,000000,28.14,28.36,27.9301,28.26,68217,0
+DNL.US,D,20221025,000000,28.33,28.91,28.33,28.8224,78734,0
+DNL.US,D,20221026,000000,28.83,29.339,28.83,29.07,79171,0
+DNL.US,D,20221027,000000,29,29.2093,28.825,28.86,63934,0
+DNL.US,D,20221028,000000,28.67,29.0243,28.67,28.99,59273,0
+DNL.US,D,20221031,000000,28.76,28.8599,28.705,28.8342,56094,0
+DNL.US,D,20221101,000000,29.39,29.39,28.9602,29.13,225888,0
+DNL.US,D,20221102,000000,29.18,29.57,28.71,28.79,129033,0
+DNL.US,D,20221103,000000,28.33,28.71,28.33,28.57,164546,0
+DNL.US,D,20221104,000000,29.43,29.75,29.2833,29.69,74709,0
+DNL.US,D,20221107,000000,29.8153,29.87,29.66,29.83,40274,0
+DNL.US,D,20221108,000000,30.07,30.3311,29.93,30.18,77066,0
+DNL.US,D,20221109,000000,30.02,30.22,29.74,29.8,2008144,0
+DNL.US,D,20221110,000000,30.91,31.278,30.75,31.25,46393,0
+DNL.US,D,20221111,000000,31.62,32,31.51,31.9751,27801,0
+DNL.US,D,20221114,000000,31.88,32.08,31.8,31.84,40367,0
+DNL.US,D,20221115,000000,32.64,32.64,32.0092,32.23,30461,0
+DNL.US,D,20221116,000000,32.28,32.28,32,32.13,43636,0
+DNL.US,D,20221117,000000,31.62,32.1789,31.62,32.13,67637,0
+DNL.US,D,20221118,000000,32.26,32.26,31.9901,32.1,50059,0
+DNL.US,D,20221121,000000,31.93,31.9826,31.8121,31.97,48776,0
+DNL.US,D,20221122,000000,32.04,32.2544,31.955,32.22,40655,0
+DNL.US,D,20221123,000000,32.19,32.56,32.19,32.52,29139,0
+DNL.US,D,20221125,000000,32.61,32.6848,32.545,32.6348,8115,0
+DNL.US,D,20221128,000000,32.4,32.63,32.2375,32.2552,44614,0
+DNL.US,D,20221129,000000,32.51,32.6288,32.37,32.48,60559,0
+DNL.US,D,20221130,000000,32.88,33.36,32.636,33.28,51075,0
+DNL.US,D,20221201,000000,33.65,33.74,33.4601,33.6347,43991,0
+DNL.US,D,20221202,000000,33.37,33.7016,33.35,33.63,49088,0
+DNL.US,D,20221205,000000,33.5,33.5,33.135,33.24,35802,0
+DNL.US,D,20221206,000000,33.16,33.21,32.8701,33.12,36994,0
+DNL.US,D,20221207,000000,32.94,33.05,32.9061,32.94,46653,0
+DNL.US,D,20221208,000000,32.9062,33.2053,32.9,33.17,79481,0
+DNL.US,D,20221209,000000,33.31,33.34,33.02,33.1,64869,0
+DNL.US,D,20221212,000000,32.99,33.18,32.88,33.13,29530,0
+DNL.US,D,20221213,000000,33.96,34.04,33.3726,33.51,38704,0
+DNL.US,D,20221214,000000,33.59,33.84,33.3502,33.57,39765,0
+DNL.US,D,20221215,000000,33.07,33.07,32.5507,32.6,60956,0
+DNL.US,D,20221216,000000,32.38,32.56,32.29,32.37,46978,0
+DNL.US,D,20221219,000000,32.41,32.4385,32.194,32.26,68729,0
+DNL.US,D,20221220,000000,32.12,32.349,32.09,32.2396,166607,0
+DNL.US,D,20221221,000000,32.2934,32.6751,32.2934,32.6,73272,0
+DNL.US,D,20221222,000000,32.52,32.52,32.0107,32.37,37730,0
+DNL.US,D,20221223,000000,32.06,32.275,32.025,32.18,148333,0
+DNL.US,D,20221227,000000,32.29,32.485,32.275,32.43,77298,0
+DNL.US,D,20221228,000000,32.48,32.49,32,32.07,110253,0
+DNL.US,D,20221229,000000,32.38,32.67,32.38,32.58,78813,0
+DNL.US,D,20221230,000000,32.37,32.449,32.11,32.225,212879,0
+DNL.US,D,20230103,000000,32.59,32.83,32.35,32.54,76943,0
+DNL.US,D,20230104,000000,33,33.23,32.87,33.2,52414,0
+DNL.US,D,20230105,000000,32.95,33.03,32.84,32.9,69596,0
+DNL.US,D,20230106,000000,33,33.71,32.99,33.6721,42142,0
+DNL.US,D,20230109,000000,33.98,34.28,33.95,33.95,49089,0
+DNL.US,D,20230110,000000,34.01,34.115,33.88,34.08,58182,0
+DNL.US,D,20230111,000000,34.22,34.46,34.1501,34.44,108782,0
+DNL.US,D,20230112,000000,34.51,34.7786,34.2,34.73,132786,0
+DNL.US,D,20230113,000000,34.56,34.96,34.56,34.95,111610,0
+DNL.US,D,20230117,000000,35.08,35.17,34.98,35.14,59033,0
+DNL.US,D,20230118,000000,35.49,35.49,34.945,34.99,103881,0
+DNL.US,D,20230119,000000,34.92,34.98,34.6861,34.8962,212936,0
+DNL.US,D,20230120,000000,34.87,35.22,34.82,35.2025,400833,0
+DNL.US,D,20230123,000000,35.27,35.5899,35.18,35.54,119338,0
+DNL.US,D,20230124,000000,35.29,35.5,35.2083,35.43,45617,0
+DNL.US,D,20230125,000000,35.12,35.5136,35.09,35.45,242686,0
+DNL.US,D,20230126,000000,35.58,35.58,35.2625,35.49,97022,0
+DNL.US,D,20230127,000000,35.34,35.54,35.26,35.42,296958,0
+DNL.US,D,20230130,000000,35.34,35.4,35.1756,35.19,295105,0
+DNL.US,D,20230131,000000,35.06,35.41,35,35.41,49827,0
+DNL.US,D,20230201,000000,35.4,35.85,35.21,35.71,57891,0
+DNL.US,D,20230202,000000,35.87,35.961,35.63,35.82,40323,0
+DNL.US,D,20230203,000000,35.5,35.8563,35.5,35.57,84746,0
+DNL.US,D,20230206,000000,35.09,35.17,34.96,35.14,45909,0
+DNL.US,D,20230207,000000,34.86,35.28,34.78,35.21,242088,0
+DNL.US,D,20230208,000000,35.26,35.3125,34.96,35.03,107122,0
+DNL.US,D,20230209,000000,35.56,35.56,35.0201,35.12,50737,0
+DNL.US,D,20230210,000000,34.81,34.8156,34.625,34.79,74197,0
+DNL.US,D,20230213,000000,34.98,35.315,34.98,35.27,30147,0
+DNL.US,D,20230214,000000,35.06,35.4694,34.9665,35.3,37458,0
+DNL.US,D,20230215,000000,34.87,35.13,34.8576,35.13,47401,0
+DNL.US,D,20230216,000000,34.76,35.0786,34.73,34.9,57890,0
+DNL.US,D,20230217,000000,34.73,34.95,34.65,34.89,104856,0
+DNL.US,D,20230221,000000,34.52,34.608,34.38,34.395,114969,0
+DNL.US,D,20230222,000000,34.44,34.52,34.3,34.42,114881,0
+DNL.US,D,20230223,000000,34.65,34.65,34.245,34.52,30282,0
+DNL.US,D,20230224,000000,33.92,33.93,33.73,33.82,49176,0
+DNL.US,D,20230227,000000,34.17,34.2886,34.14,34.25,34767,0
+DNL.US,D,20230228,000000,33.95,34.05,33.82,33.82,39030,0
+DNL.US,D,20230301,000000,34.28,34.3598,34.0821,34.16,43972,0
+DNL.US,D,20230302,000000,34.075,34.42,34.035,34.39,32163,0
+DNL.US,D,20230303,000000,34.46,34.7,34.3683,34.65,52038,0
+DNL.US,D,20230306,000000,34.56,34.7138,34.5226,34.53,42655,0
+DNL.US,D,20230307,000000,34.5,34.5,33.96,33.99,72392,0
+DNL.US,D,20230308,000000,34.01,34.155,33.93,34.07,59292,0
+DNL.US,D,20230309,000000,34.04,34.15,33.65,33.65,351188,0
+DNL.US,D,20230310,000000,33.79,33.9,33.45,33.49,39416,0
+DNL.US,D,20230313,000000,33.4,33.7222,33.3,33.57,35602,0
+DNL.US,D,20230314,000000,33.89,33.98,33.7329,33.98,31388,0
+DNL.US,D,20230315,000000,33,33.2556,32.83,33.16,37894,0
+DNL.US,D,20230316,000000,33.14,33.81,33.14,33.78,68284,0
+DNL.US,D,20230317,000000,33.54,33.6293,33.35,33.45,89101,0
+DNL.US,D,20230320,000000,33.75,34.004,33.75,33.93,47790,0
+DNL.US,D,20230321,000000,34.28,34.37,34.12,34.3379,29660,0
+DNL.US,D,20230322,000000,34.44,34.91,34.39,34.39,29283,0
+DNL.US,D,20230323,000000,34.85,35.1273,34.54,34.76,99579,0
+DNL.US,D,20230324,000000,34.6,34.6393,34.3501,34.63,26808,0
+DNL.US,D,20230327,000000,34.56,34.595,34.3801,34.54,77154,0
+DNL.US,D,20230328,000000,34.605,34.6367,34.47,34.57,48906,0
+DNL.US,D,20230329,000000,34.89,35.03,34.8571,35.02,152373,0
+DNL.US,D,20230330,000000,35.29,35.39,35.26,35.37,190414,0
+DNL.US,D,20230331,000000,35.45,35.5938,35.4,35.47,134773,0
+DNL.US,D,20230403,000000,35.435,35.66,35.435,35.641,59790,0
+DNL.US,D,20230404,000000,35.66,35.8299,35.5901,35.72,68424,0
+DNL.US,D,20230405,000000,35.62,35.65,35.3001,35.43,64812,0
+DNL.US,D,20230406,000000,35.32,35.67,35.311,35.6,64069,0
+DNL.US,D,20230410,000000,35.42,35.57,35.2518,35.56,35667,0
+DNL.US,D,20230411,000000,35.5781,35.6742,35.56,35.595,74183,0
+DNL.US,D,20230412,000000,35.82,35.87,35.59,35.69,27313,0
+DNL.US,D,20230413,000000,35.96,36.14,35.91,36.11,90525,0
+DNL.US,D,20230414,000000,36.06,36.1373,35.8101,36,37416,0
+DNL.US,D,20230417,000000,35.91,35.9481,35.7397,35.84,31309,0
+DNL.US,D,20230418,000000,35.99,35.99,35.8384,35.87,25288,0
+DNL.US,D,20230419,000000,35.62,35.69,35.6006,35.65,38803,0
+DNL.US,D,20230420,000000,35.73,35.8799,35.6601,35.78,117631,0
+DNL.US,D,20230421,000000,35.75,35.93,35.65,35.92,176788,0
+DNL.US,D,20230424,000000,35.88,35.9762,35.84,35.92,49853,0
+DNL.US,D,20230425,000000,35.79,35.79,35.41,35.435,83314,0
+DNL.US,D,20230426,000000,35.56,35.6,35.36,35.42,32063,0
+DNL.US,D,20230427,000000,35.61,35.85,35.5501,35.82,51169,0
+DNL.US,D,20230428,000000,35.7,35.95,35.7,35.9411,35867,0
+DNL.US,D,20230501,000000,35.99,36.04,35.8601,35.91,28869,0
+DNL.US,D,20230502,000000,35.55,35.63,35.44,35.6,104957,0
+DNL.US,D,20230503,000000,35.82,35.94,35.7201,35.74,37607,0
+DNL.US,D,20230504,000000,35.67,35.77,35.55,35.6602,41338,0
+DNL.US,D,20230505,000000,35.69,36.1324,35.69,36.05,74475,0
+DNL.US,D,20230508,000000,36.09,36.13,35.99,36.0791,135916,0
+DNL.US,D,20230509,000000,35.67,35.88,35.6611,35.85,58729,0
+DNL.US,D,20230510,000000,35.66,35.8,35.5301,35.7655,47418,0
+DNL.US,D,20230511,000000,35.66,35.7389,35.5027,35.695,47955,0
+DNL.US,D,20230512,000000,35.7,35.7,35.45,35.57,60302,0
+DNL.US,D,20230515,000000,35.65,35.89,35.62,35.85,53203,0
+DNL.US,D,20230516,000000,35.75,35.75,35.56,35.56,59716,0
+DNL.US,D,20230517,000000,35.6,35.77,35.4501,35.77,57913,0
+DNL.US,D,20230518,000000,35.54,35.67,35.4553,35.67,23741,0
+DNL.US,D,20230519,000000,35.73,35.88,35.73,35.8291,37981,0
+DNL.US,D,20230522,000000,35.86,35.91,35.7858,35.84,33018,0
+DNL.US,D,20230523,000000,35.3981,35.4636,35.08,35.09,114873,0
+DNL.US,D,20230524,000000,34.9,34.9,34.6401,34.7,47013,0
+DNL.US,D,20230525,000000,34.9,34.92,34.76,34.84,50298,0
+DNL.US,D,20230526,000000,35.12,35.455,35.12,35.44,71520,0
+DNL.US,D,20230530,000000,35.28,35.28,34.844,34.92,35331,0
+DNL.US,D,20230531,000000,34.6021,34.63,34.3704,34.59,52587,0
+DNL.US,D,20230601,000000,34.68,35,34.65,34.95,69725,0
+DNL.US,D,20230602,000000,35.465,35.465,35.3301,35.4298,58609,0
+DNL.US,D,20230605,000000,35.18,35.2468,35.12,35.17,37001,0
+DNL.US,D,20230606,000000,35.2,35.36,35.1724,35.35,54942,0
+DNL.US,D,20230607,000000,35.32,35.425,35.1261,35.16,63486,0
+DNL.US,D,20230608,000000,35.22,35.4199,35.2149,35.405,35710,0
+DNL.US,D,20230609,000000,35.41,35.4453,35.31,35.34,40160,0
+DNL.US,D,20230612,000000,35.58,35.71,35.5301,35.67,78029,0
+DNL.US,D,20230613,000000,35.92,36.06,35.88,36.02,314748,0
+DNL.US,D,20230614,000000,36.11,36.25,35.9,36.08,60913,0
+DNL.US,D,20230615,000000,36.2193,36.53,36.18,36.5,99082,0
+DNL.US,D,20230616,000000,36.73,36.73,36.47,36.52,193925,0
+DNL.US,D,20230620,000000,36.11,36.11,35.8546,35.91,41090,0
+DNL.US,D,20230621,000000,35.86,35.95,35.71,35.81,56500,0
+DNL.US,D,20230622,000000,35.62,35.81,35.6137,35.78,102342,0
+DNL.US,D,20230623,000000,35.5,35.52,35.35,35.45,56397,0
+DNL.US,D,20230626,000000,35.28,35.2901,35.1641,35.21,46518,0
+DNL.US,D,20230627,000000,35.23,35.4987,35.225,35.48,69362,0
+DNL.US,D,20230628,000000,35.31,35.455,35.31,35.42,109153,0
+DNL.US,D,20230629,000000,35.29,35.33,35.225,35.33,76898,0
+DNL.US,D,20230630,000000,35.59,35.84,35.59,35.82,44563,0
+DNL.US,D,20230703,000000,35.8,35.84,35.68,35.7511,22831,0
+DNL.US,D,20230705,000000,35.53,35.53,35.32,35.39,71374,0
+DNL.US,D,20230706,000000,34.89,34.89,34.5701,34.76,77189,0
+DNL.US,D,20230707,000000,34.8037,35.12,34.775,34.95,44322,0
+DNL.US,D,20230710,000000,34.9,35.0746,34.9,35.06,62142,0
+DNL.US,D,20230711,000000,35.22,35.37,35.1,35.37,69778,0
+DNL.US,D,20230712,000000,35.84,36.1,35.81,36.06,76855,0
+DNL.US,D,20230713,000000,36.5,36.6994,36.49,36.65,91779,0
+DNL.US,D,20230714,000000,36.74,36.7989,36.6,36.6,73142,0
+DNL.US,D,20230717,000000,36.35,36.5557,36.25,36.54,43541,0
+DNL.US,D,20230718,000000,36.37,36.56,36.36,36.53,57064,0
+DNL.US,D,20230719,000000,36.48,36.62,36.38,36.48,74240,0
+DNL.US,D,20230720,000000,36.23,36.2693,35.88,36.03,158893,0
+DNL.US,D,20230721,000000,36.11,36.2066,36.1,36.15,69051,0
+DNL.US,D,20230724,000000,35.99,36.1576,35.93,36.09,61332,0
+DNL.US,D,20230725,000000,36.2,36.3896,36.2,36.2369,68344,0
+DNL.US,D,20230726,000000,35.96,36.3026,35.96,36.22,73918,0
+DNL.US,D,20230727,000000,36.64,36.64,36.13,36.2,103352,0
+DNL.US,D,20230728,000000,36.54,36.65,36.45,36.54,200276,0
+DNL.US,D,20230731,000000,36.49,36.62,36.48,36.53,99905,0
+DNL.US,D,20230801,000000,36.24,36.27,36.07,36.2,94142,0
+DNL.US,D,20230802,000000,35.84,35.84,35.5001,35.55,54082,0
+DNL.US,D,20230803,000000,35.35,35.56,35.32,35.42,50315,0
+DNL.US,D,20230804,000000,35.63,35.8099,35.44,35.5,53307,0
+DNL.US,D,20230807,000000,35.71,35.7999,35.65,35.7835,71718,0
+DNL.US,D,20230808,000000,35.48,35.67,35.375,35.64,44307,0
+DNL.US,D,20230809,000000,35.8,35.81,35.62,35.7,60360,0
+DNL.US,D,20230810,000000,36.1056,36.2549,35.77,35.77,25711,0
+DNL.US,D,20230811,000000,35.44,35.5588,35.3203,35.45,57109,0
+DNL.US,D,20230814,000000,35.26,35.45,35.1601,35.42,65734,0
+DNL.US,D,20230815,000000,35.31,35.31,35.0076,35.05,134928,0
+DNL.US,D,20230816,000000,35.01,35.18,34.87,34.9,51321,0
+DNL.US,D,20230817,000000,35.15,35.15,34.65,34.705,49641,0
+DNL.US,D,20230818,000000,34.49,34.6899,34.4,34.63,73219,0
+DNL.US,D,20230821,000000,34.79,34.8799,34.63,34.82,62277,0
+DNL.US,D,20230822,000000,34.95,34.95,34.7,34.75,57596,0
+DNL.US,D,20230823,000000,34.82,35.21,34.82,35.19,65033,0
+DNL.US,D,20230824,000000,35.09,35.16,34.72,34.72,54264,0
+DNL.US,D,20230825,000000,34.91,35,34.6,34.93,45261,0
+DNL.US,D,20230828,000000,35.19,35.23,35.11,35.22,47023,0
+DNL.US,D,20230829,000000,35.19,35.7366,35.19,35.7,36911,0
+DNL.US,D,20230830,000000,35.7267,35.8,35.6194,35.6718,37503,0
+DNL.US,D,20230831,000000,35.51,35.51,35.2111,35.27,40525,0
+DNL.US,D,20230901,000000,35.58,35.58,35.17,35.28,28534,0
+DNL.US,D,20230905,000000,35.16,35.25,35.02,35.05,46997,0
+DNL.US,D,20230906,000000,35.01,35.0616,34.76,34.87,21615,0
+DNL.US,D,20230907,000000,34.67,34.69,34.5316,34.64,52229,0
+DNL.US,D,20230908,000000,34.76,34.863,34.73,34.78,28385,0
+DNL.US,D,20230911,000000,34.97,35.1157,34.87,35.09,49150,0
+DNL.US,D,20230912,000000,34.85,34.96,34.82,34.87,36246,0
+DNL.US,D,20230913,000000,34.72,34.82,34.6548,34.73,39743,0
+DNL.US,D,20230914,000000,34.96,35.069,34.8375,35.05,21672,0
+DNL.US,D,20230915,000000,35.07,35.1385,34.87,34.9,48713,0
+DNL.US,D,20230918,000000,34.67,34.82,34.65,34.74,38523,0
+DNL.US,D,20230919,000000,34.67,34.689,34.49,34.6,61142,0
+DNL.US,D,20230920,000000,34.75,34.9399,34.5601,34.5799,58680,0
+DNL.US,D,20230921,000000,34.25,34.25,33.96,33.96,44238,0
+DNL.US,D,20230922,000000,34.1754,34.3238,34.0152,34.0522,38051,0
+DNL.US,D,20230925,000000,33.68,33.82,33.59,33.74,51374,0
+DNL.US,D,20230926,000000,33.43,33.52,33.2419,33.287,83861,0
+DNL.US,D,20230927,000000,33.42,33.42,32.9622,33.17,57930,0
+DNL.US,D,20230928,000000,33.21,33.48,33.1672,33.4,91915,0
+DNL.US,D,20230929,000000,33.84,33.84,33.36,33.45,57090,0
+DNL.US,D,20231002,000000,33.25,33.285,33.04,33.15,81968,0
+DNL.US,D,20231003,000000,32.99,33.05,32.7101,32.79,171994,0
+DNL.US,D,20231004,000000,33.06,33.1479,32.83,33.065,150976,0
+DNL.US,D,20231005,000000,33.2,33.31,33.05,33.27,50009,0
+DNL.US,D,20231006,000000,33.22,33.74,33.07,33.66,47604,0
+DNL.US,D,20231009,000000,33.27,33.5799,33.2359,33.56,42759,0
+DNL.US,D,20231010,000000,33.85,34.11,33.85,33.98,79464,0
+DNL.US,D,20231011,000000,34.17,34.21,33.9639,34.17,82933,0
+DNL.US,D,20231012,000000,34.12,34.12,33.6854,33.78,41992,0
+DNL.US,D,20231013,000000,33.72,33.8201,33.47,33.52,40417,0
+DNL.US,D,20231016,000000,33.61,33.76,33.51,33.73,92483,0
+DNL.US,D,20231017,000000,33.44,33.81,33.34,33.68,93564,0
+DNL.US,D,20231018,000000,33.27,33.34,33.02,33.05,96986,0
+DNL.US,D,20231019,000000,33.08,33.08,32.77,32.78,91454,0
+DNL.US,D,20231020,000000,32.62,32.7494,32.42,32.47,88032,0
+DNL.US,D,20231023,000000,32.28,32.6796,32.17,32.48,120739,0
+DNL.US,D,20231024,000000,32.51,32.705,32.51,32.62,125172,0
+DNL.US,D,20231025,000000,32.47,32.5499,32.2552,32.28,74600,0
+DNL.US,D,20231026,000000,32.15,32.17,31.904,32,43287,0
+DNL.US,D,20231027,000000,32.12,32.145,31.77,31.84,268383,0
+DNL.US,D,20231030,000000,32.3,32.41,32.21,32.37,157802,0
+DNL.US,D,20231031,000000,32.18,32.22,32.05,32.18,41511,0
+DNL.US,D,20231101,000000,32.23,32.55,32.23,32.55,277172,0
+DNL.US,D,20231102,000000,33.17,33.38,33.15,33.36,74002,0
+DNL.US,D,20231103,000000,33.63,33.84,33.63,33.73,114796,0
+DNL.US,D,20231106,000000,33.76,33.8154,33.59,33.66,182661,0
+DNL.US,D,20231107,000000,33.58,33.6099,33.42,33.53,106092,0
+DNL.US,D,20231108,000000,33.61,33.75,33.46,33.54,62061,0
+DNL.US,D,20231109,000000,33.72,33.855,33.42,33.45,115196,0
+DNL.US,D,20231110,000000,33.36,33.62,33.145,33.58,36787,0
+DNL.US,D,20231113,000000,33.36,33.6556,33.34,33.62,51882,0
+DNL.US,D,20231114,000000,34.13,34.5408,34.13,34.49,99089,0
+DNL.US,D,20231115,000000,34.675,34.777,34.51,34.52,89780,0
+DNL.US,D,20231116,000000,34.4,34.53,34.32,34.46,61615,0
+DNL.US,D,20231117,000000,34.69,34.8199,34.655,34.8,44989,0
+DNL.US,D,20231120,000000,34.89,35.1084,34.89,35.04,36367,0
+DNL.US,D,20231121,000000,35.12,35.122,34.9,34.94,60002,0
+DNL.US,D,20231122,000000,34.92,34.97,34.78,34.91,99076,0
+DNL.US,D,20231124,000000,35.03,35.12,35.01,35.11,9057,0
+DNL.US,D,20231127,000000,35.09,35.09,34.91,34.94,50541,0
+DNL.US,D,20231128,000000,34.88,35.1199,34.88,35.03,50844,0
+DNL.US,D,20231129,000000,35.27,35.316,35.1,35.18,48752,0
+DNL.US,D,20231130,000000,35.21,35.298,35.07,35.265,63602,0
+DNL.US,D,20231201,000000,35.27,35.65,35.24,35.6347,56678,0
+DNL.US,D,20231204,000000,35.33,35.43,35.24,35.39,133197,0
+DNL.US,D,20231205,000000,35.19,35.26,35.1,35.175,42752,0
+DNL.US,D,20231206,000000,35.48,35.48,35.0825,35.13,40570,0
+DNL.US,D,20231207,000000,35.14,35.3159,35.0739,35.26,56678,0
+DNL.US,D,20231208,000000,35.19,35.4809,35.19,35.41,61879,0
+DNL.US,D,20231211,000000,35.38,35.52,35.31,35.52,58807,0
+DNL.US,D,20231212,000000,35.4,35.5299,35.2505,35.48,51018,0
+DNL.US,D,20231213,000000,35.51,36.0895,35.3907,36.06,43088,0
+DNL.US,D,20231214,000000,36.43,36.5905,36.3599,36.51,38744,0
+DNL.US,D,20231215,000000,36.43,36.43,36.12,36.12,40567,0
+DNL.US,D,20231218,000000,36.36,36.36,36.1834,36.28,60190,0
+DNL.US,D,20231219,000000,36.56,36.69,36.52,36.69,60778,0
+DNL.US,D,20231220,000000,36.56,36.71,36.17,36.17,35969,0
+DNL.US,D,20231221,000000,36.62,36.86,36.6,36.83,31195,0
+DNL.US,D,20231222,000000,36.71,36.73,36.55,36.64,39708,0
+DNL.US,D,20231226,000000,36.76,37.05,36.76,37.04,28354,0
+DNL.US,D,20231227,000000,37.03,37.195,36.94,37.1,66145,0
+DNL.US,D,20231228,000000,37.26,37.26,36.9501,36.9986,79694,0
+DNL.US,D,20231229,000000,37,37.1163,36.9,36.99,38862,0
+DNL.US,D,20240102,000000,36.6,36.63,36.4,36.44,113184,0
+DNL.US,D,20240103,000000,36.07,36.27,35.972,36.15,68799,0
+DNL.US,D,20240104,000000,36.09,36.36,36.09,36.18,58327,0
+DNL.US,D,20240105,000000,36.09,36.3999,36.025,36.1442,43255,0
+DNL.US,D,20240108,000000,36.15,36.58,36.15,36.54,50031,0
+DNL.US,D,20240109,000000,36.17,36.22,36.07,36.15,37516,0
+DNL.US,D,20240110,000000,36.25,36.34,36.1475,36.29,48225,0
+DNL.US,D,20240111,000000,36.31,36.43,35.9101,36.25,47464,0
+DNL.US,D,20240112,000000,36.56,36.6349,36.369,36.46,27550,0
+DNL.US,D,20240116,000000,35.95,35.9684,35.6701,35.72,102196,0
+DNL.US,D,20240117,000000,35.28,35.42,35.14,35.41,42354,0
+DNL.US,D,20240118,000000,35.67,35.84,35.5601,35.83,48092,0
+DNL.US,D,20240119,000000,35.8,36.08,35.6889,36.08,50463,0
+DNL.US,D,20240122,000000,36.05,36.0999,35.9121,35.95,84767,0
+DNL.US,D,20240123,000000,35.84,36.06,35.822,36.01,47809,0
+DNL.US,D,20240124,000000,36.51,36.57,36.31,36.36,89090,0
+DNL.US,D,20240125,000000,36.54,36.54,36.36,36.46,59179,0
+DNL.US,D,20240126,000000,36.8,36.864,36.67,36.725,136358,0
+DNL.US,D,20240129,000000,36.65,36.9033,36.58,36.83,85446,0
+DNL.US,D,20240130,000000,36.71,36.86,36.64,36.8261,129482,0
+DNL.US,D,20240131,000000,36.78,36.95,36.4931,36.55,51662,0
+DNL.US,D,20240201,000000,36.61,36.8831,36.57,36.84,184692,0
+DNL.US,D,20240202,000000,36.61,36.64,36.4651,36.64,61847,0
+DNL.US,D,20240205,000000,36.42,36.6024,36.2938,36.53,200175,0
+DNL.US,D,20240206,000000,36.51,36.745,36.5021,36.72,234228,0
+DNL.US,D,20240207,000000,36.71,36.8,36.6566,36.72,127345,0
+DNL.US,D,20240208,000000,36.74,36.8399,36.7131,36.79,230583,0
+DNL.US,D,20240209,000000,37.03,37.21,36.9205,37.16,120378,0
+DNL.US,D,20240212,000000,37.13,37.34,37.1,37.2,78243,0
+DNL.US,D,20240213,000000,36.45,36.59,36.2168,36.37,52884,0
+DNL.US,D,20240214,000000,36.63,36.9454,36.63,36.92,79422,0
+DNL.US,D,20240215,000000,37.15,37.34,37.09,37.34,55277,0
+DNL.US,D,20240216,000000,37.29,37.46,37.2546,37.32,41768,0
+DNL.US,D,20240220,000000,37.47,37.47,37.1941,37.35,41048,0
+DNL.US,D,20240221,000000,37.31,37.43,37.26,37.42,64290,0
+DNL.US,D,20240222,000000,37.71,37.97,37.6901,37.94,75611,0
+DNL.US,D,20240223,000000,37.91,37.91,37.78,37.85,52430,0
+DNL.US,D,20240226,000000,37.85,37.8899,37.77,37.86,35427,0
+DNL.US,D,20240227,000000,37.73,37.8399,37.73,37.79,44839,0
+DNL.US,D,20240228,000000,37.55,37.6,37.45,37.6,49425,0
+DNL.US,D,20240229,000000,37.72,37.825,37.65,37.74,80770,0
+DNL.US,D,20240301,000000,37.83,38.26,37.79,38.22,55775,0
+DNL.US,D,20240304,000000,38.22,38.31,38.19,38.25,47515,0
+DNL.US,D,20240305,000000,38.12,38.18,37.81,37.96,78803,0
+DNL.US,D,20240306,000000,38.24,38.46,38.2,38.33,64452,0
+DNL.US,D,20240307,000000,38.65,38.975,38.64,38.92,35396,0
+DNL.US,D,20240308,000000,38.95,39.02,38.5575,38.58,62384,0
+DNL.US,D,20240311,000000,38.6,38.62,38.41,38.57,39881,0
+DNL.US,D,20240312,000000,38.71,39.06,38.56,39.06,64803,0
+DNL.US,D,20240313,000000,38.97,39.02,38.89,38.95,303053,0
+DNL.US,D,20240314,000000,39,39.01,38.5619,38.69,274187,0
+DNL.US,D,20240315,000000,38.54,38.65,38.4401,38.52,61507,0
+DNL.US,D,20240318,000000,38.6,38.6387,38.485,38.5,39770,0
+DNL.US,D,20240319,000000,38.38,38.5542,38.31,38.38,47238,0
+DNL.US,D,20240320,000000,38.42,38.92,38.42,38.91,36540,0
+DNL.US,D,20240321,000000,38.89,38.9899,38.86,38.87,109510,0
+DNL.US,D,20240322,000000,38.59,38.61,38.5086,38.6,44309,0
+DNL.US,D,20240325,000000,38.51,38.72,38.51,38.54,27604,0
+DNL.US,D,20240326,000000,38.79,38.79,38.62,38.62,89830,0
+DNL.US,D,20240327,000000,38.76,38.85,38.64,38.85,41685,0
+DNL.US,D,20240328,000000,38.8,38.925,38.8,38.89,98437,0
+DNL.US,D,20240401,000000,38.9,39.11,38.8327,38.93,68761,0
+DNL.US,D,20240402,000000,38.74,38.76,38.6001,38.76,38031,0
+DNL.US,D,20240403,000000,38.68,39.1,38.6285,38.99,63665,0
+DNL.US,D,20240404,000000,39.26,39.2979,38.625,38.66,50752,0
+DNL.US,D,20240405,000000,38.66,38.9339,38.6,38.86,45377,0
+DNL.US,D,20240408,000000,39.05,39.05,38.95,39,40145,0
+DNL.US,D,20240409,000000,39.17,39.1796,38.86,39.06,25590,0
+DNL.US,D,20240410,000000,38.49,38.735,38.44,38.57,73760,0
+DNL.US,D,20240411,000000,38.81,38.82,38.431,38.75,61346,0
+DNL.US,D,20240412,000000,38.46,38.4951,38,38.0449,27506,0
+DNL.US,D,20240415,000000,38.35,38.3548,37.7051,37.74,45599,0
+DNL.US,D,20240416,000000,37.44,37.59,37.34,37.48,53267,0
+DNL.US,D,20240417,000000,37.68,37.68,37.3,37.42,89997,0
+DNL.US,D,20240418,000000,37.41,37.4763,37.19,37.27,31927,0
+DNL.US,D,20240419,000000,37.14,37.25,36.995,37.0485,22962,0
+DNL.US,D,20240422,000000,37.09,37.502,37.09,37.4,28634,0
+DNL.US,D,20240423,000000,37.5,37.83,37.48,37.83,97974,0
+DNL.US,D,20240424,000000,37.8682,37.8682,37.5101,37.69,29405,0
+DNL.US,D,20240425,000000,37.1,37.6308,37.06,37.56,53059,0
+DNL.US,D,20240426,000000,37.84,38.02,37.84,37.96,21982,0
+DNL.US,D,20240429,000000,38.08,38.16,38,38.11,34525,0
+DNL.US,D,20240430,000000,37.86,38.01,37.53,37.53,22828,0
+DNL.US,D,20240501,000000,37.45,37.9322,37.3039,37.38,34602,0
+DNL.US,D,20240502,000000,37.74,38.02,37.64,37.93,136700,0
+DNL.US,D,20240503,000000,38.35,38.36,38.14,38.31,37435,0
+DNL.US,D,20240506,000000,38.45,38.64,38.45,38.61,38853,0
+DNL.US,D,20240507,000000,38.82,38.893,38.7357,38.75,20689,0
+DNL.US,D,20240508,000000,38.71,38.83,38.685,38.8237,30196,0
+DNL.US,D,20240509,000000,38.79,39.13,38.79,39.06,51150,0
+DNL.US,D,20240510,000000,39.18,39.296,39.01,39.03,58067,0
+DNL.US,D,20240513,000000,39.04,39.1487,38.99,39,40112,0
+DNL.US,D,20240514,000000,39.2899,39.38,39.2202,39.37,53879,0
+DNL.US,D,20240515,000000,39.63,39.922,39.5548,39.89,35753,0
+DNL.US,D,20240516,000000,39.82,39.88,39.76,39.76,40791,0
+DNL.US,D,20240517,000000,39.75,39.93,39.69,39.9141,48089,0
+DNL.US,D,20240520,000000,39.91,40.0699,39.862,39.97,35826,0
+DNL.US,D,20240521,000000,39.81,39.86,39.765,39.83,40061,0
+DNL.US,D,20240522,000000,39.64,39.66,39.4,39.55,47336,0
+DNL.US,D,20240523,000000,39.94,40.005,39.35,39.45,33142,0
+DNL.US,D,20240524,000000,39.52,39.8,39.52,39.69,38697,0
+DNL.US,D,20240528,000000,39.72,39.72,39.49,39.63,31362,0
+DNL.US,D,20240529,000000,39.17,39.17,38.9,38.9,50998,0
+DNL.US,D,20240530,000000,39.03,39.2,38.99,39.105,44645,0
+DNL.US,D,20240531,000000,39.1,39.15,38.82,39.15,205654,0
+DNL.US,D,20240603,000000,39.32,39.3514,39.04,39.2,42320,0
+DNL.US,D,20240604,000000,39.08,39.13,38.9,39.09,34149,0
+DNL.US,D,20240605,000000,39.43,39.7,39.3513,39.67,34916,0
+DNL.US,D,20240606,000000,39.73,39.94,39.73,39.91,110219,0
+DNL.US,D,20240607,000000,39.6,39.6,39.32,39.32,26676,0
+DNL.US,D,20240610,000000,39.19,39.45,39.13,39.39,47536,0
+DNL.US,D,20240611,000000,39.07,39.19,38.89,39.12,20138,0
+DNL.US,D,20240612,000000,39.78,39.95,39.6019,39.6876,30343,0
+DNL.US,D,20240613,000000,39.53,39.53,39.16,39.265,265593,0
+DNL.US,D,20240614,000000,38.9,39.06,38.81,39.04,39394,0
+DNL.US,D,20240617,000000,38.99,39.32,38.91,39.32,164172,0
+DNL.US,D,20240618,000000,39.47,39.69,39.44,39.53,131794,0
+DNL.US,D,20240620,000000,39.71,39.7869,39.49,39.61,32077,0
+DNL.US,D,20240621,000000,39.4,39.49,39.3658,39.42,51485,0
+DNL.US,D,20240624,000000,39.47,39.7301,39.47,39.53,40391,0
+DNL.US,D,20240625,000000,39.14,39.32,39.048,39.3,55225,0
+DNL.US,D,20240626,000000,38.955,39.07,38.92,38.99,41295,0
+DNL.US,D,20240627,000000,39.15,39.2499,39.01,39.06,77523,0
+DNL.US,D,20240628,000000,39.16,39.1609,38.9097,39.08,21994,0
+DNL.US,D,20240701,000000,39.25,39.25,38.965,39.08,25047,0
+DNL.US,D,20240702,000000,38.9,39.164,38.89,39.151,52901,0
+DNL.US,D,20240703,000000,39.5,39.73,39.5,39.65,87459,0
+DNL.US,D,20240705,000000,40.05,40.13,39.801,40.04,35175,0
+DNL.US,D,20240708,000000,40.21,40.21,39.9557,40.02,34403,0
+DNL.US,D,20240709,000000,40.02,40.02,39.7771,39.9,47998,0
+DNL.US,D,20240710,000000,40.18,40.41,40.04,40.36,72075,0
+DNL.US,D,20240711,000000,40.75,40.75,40.3958,40.48,25925,0
+DNL.US,D,20240712,000000,40.66,40.969,40.66,40.81,30347,0
+DNL.US,D,20240715,000000,40.71,40.72,40.42,40.46,50241,0
+DNL.US,D,20240716,000000,40.5,40.6299,40.4401,40.61,144087,0
+DNL.US,D,20240717,000000,40.15,40.17,39.83,39.93,283873,0
+DNL.US,D,20240718,000000,40.0724,40.0724,39.31,39.44,131532,0
+DNL.US,D,20240719,000000,39.19,39.29,39.04,39.07,146891,0
+DNL.US,D,20240722,000000,39.29,39.5399,39.27,39.515,22461,0
+DNL.US,D,20240723,000000,39.22,39.3,39.144,39.17,47131,0
+DNL.US,D,20240724,000000,39.07,39.07,38.43,38.51,51637,0
+DNL.US,D,20240725,000000,38.205,38.56,38,38.2444,66499,0
+DNL.US,D,20240726,000000,38.48,38.73,38.45,38.64,103022,0
+DNL.US,D,20240729,000000,38.55,38.55,38.305,38.44,42647,0
+DNL.US,D,20240730,000000,38.55,38.55,38.2398,38.43,116407,0
+DNL.US,D,20240731,000000,39.17,39.38,39.1001,39.2835,39080,0
+DNL.US,D,20240801,000000,39.03,39.0385,38.162,38.39,49268,0
+DNL.US,D,20240802,000000,37.65,37.6699,37.2566,37.51,42790,0
+DNL.US,D,20240805,000000,35.82,36.86,35.82,36.65,43456,0
+DNL.US,D,20240806,000000,36.57,37.16,36.57,36.89,65926,0
+DNL.US,D,20240807,000000,37.52,37.6,36.9,36.93,28750,0
+DNL.US,D,20240808,000000,37.37,37.78,37.19,37.73,23766,0
+DNL.US,D,20240809,000000,37.6701,37.9348,37.65,37.93,43767,0
+DNL.US,D,20240812,000000,37.91,38.06,37.85,37.98,24901,0
+DNL.US,D,20240813,000000,38.15,38.6,38.0711,38.6,22340,0
+DNL.US,D,20240814,000000,38.66,38.715,38.55,38.63,42641,0
+DNL.US,D,20240815,000000,39.03,39.25,38.9929,39.1624,22599,0
+DNL.US,D,20240816,000000,39.22,39.38,39.2101,39.36,15580,0
+DNL.US,D,20240819,000000,39.62,39.8,39.502,39.76,29143,0
+DNL.US,D,20240820,000000,39.68,39.695,39.4483,39.56,20906,0
+DNL.US,D,20240821,000000,39.64,39.8,39.6001,39.8,54288,0
+DNL.US,D,20240822,000000,39.87,39.87,39.405,39.47,39198,0
+DNL.US,D,20240823,000000,39.735,40.15,39.68,40.1259,28664,0
+DNL.US,D,20240826,000000,39.96,40.0391,39.875,39.93,50631,0
+DNL.US,D,20240827,000000,39.87,40.02,39.87,39.96,18470,0
+DNL.US,D,20240828,000000,39.85,39.9,39.5578,39.73,25619,0
+DNL.US,D,20240829,000000,39.93,40.1,39.8001,39.85,20695,0
+DNL.US,D,20240830,000000,39.99,39.99,39.7049,39.9296,22836,0
+DNL.US,D,20240903,000000,39.48,39.48,38.78,38.85,28368,0
+DNL.US,D,20240904,000000,38.47,38.8891,38.47,38.63,61664,0
+DNL.US,D,20240905,000000,38.47,38.6,38.33,38.41,24216,0
+DNL.US,D,20240906,000000,38.42,38.53,37.66,37.7,18150,0
+DNL.US,D,20240909,000000,37.97,38.13,37.88,38,27014,0
+DNL.US,D,20240910,000000,37.89,37.89,37.52,37.89,25963,0
+DNL.US,D,20240911,000000,37.96,38.2,37.52,38.2,112375,0
+DNL.US,D,20240912,000000,38.245,38.6499,38.23,38.59,73834,0
+DNL.US,D,20240913,000000,38.7,38.8587,38.685,38.7,24196,0
+DNL.US,D,20240916,000000,38.82,38.8731,38.66,38.8731,84766,0
+DNL.US,D,20240917,000000,38.88,38.9064,38.555,38.68,70790,0
+DNL.US,D,20240918,000000,38.66,38.9601,38.44,38.46,64446,0
+DNL.US,D,20240919,000000,39.16,39.3555,38.9852,39.2594,47698,0
+DNL.US,D,20240920,000000,38.87,38.9,38.61,38.75,36366,0
+DNL.US,D,20240923,000000,38.78,38.9365,38.78,38.9,48125,0
+DNL.US,D,20240924,000000,39.2,39.5799,39.2,39.55,61314,0
+DNL.US,D,20240925,000000,39.4503,39.4503,39.09,39.15,54141,0
+DNL.US,D,20240926,000000,40.06,40.15,39.8898,40.13,25883,0
+DNL.US,D,20240927,000000,40.22,40.236,39.8103,39.85,38289,0
+DNL.US,D,20240930,000000,39.5,39.57,39.1743,39.395,51231,0
+DNL.US,D,20241001,000000,39.45,39.45,39,39.252,33877,0
+DNL.US,D,20241002,000000,39.1161,39.2998,39.08,39.25,41371,0
+DNL.US,D,20241003,000000,38.86,39.05,38.85,38.92,94899,0
+DNL.US,D,20241004,000000,38.91,39.06,38.8338,39.05,26780,0
+DNL.US,D,20241007,000000,39.11,39.17,38.87,39,191967,0
+DNL.US,D,20241008,000000,38.99,38.99,38.835,38.9841,33041,0
+DNL.US,D,20241009,000000,38.82,39.04,38.82,38.99,38751,0
+DNL.US,D,20241010,000000,38.75,38.94,38.645,38.94,23868,0
+DNL.US,D,20241011,000000,38.99,39.3385,38.99,39.31,17657,0
+DNL.US,D,20241014,000000,39.17,39.42,39.16,39.3879,48242,0
+DNL.US,D,20241015,000000,39.3,39.3,38.595,38.66,81583,0
+DNL.US,D,20241016,000000,38.62,38.7,38.5912,38.68,84506,0
+DNL.US,D,20241017,000000,38.63,38.96,38.595,38.89,291827,0
+DNL.US,D,20241018,000000,38.69,38.81,38.69,38.78,38223,0
+DNL.US,D,20241021,000000,38.6,38.6399,38.3217,38.415,47027,0
+DNL.US,D,20241022,000000,38.2,38.27,38.12,38.23,49051,0
+DNL.US,D,20241023,000000,37.973407,37.973407,37.6201,37.77,27768,0
+DNL.US,D,20241024,000000,38.07,38.1,37.8853,37.99,35267,0
+DNL.US,D,20241025,000000,38.2,38.2161,37.944,37.955,29045,0
+DNL.US,D,20241028,000000,38.19,38.19,38.025,38.08,18059,0
+DNL.US,D,20241029,000000,37.97,38.0641,37.905,37.99,40900,0
+DNL.US,D,20241030,000000,37.6,37.8597,37.6,37.69,18205,0
+DNL.US,D,20241031,000000,37.7,37.7,37.1043,37.37,20831,0
+DNL.US,D,20241101,000000,37.71,37.9344,37.42,37.49,19894,0
+DNL.US,D,20241104,000000,37.57,37.68,37.28,37.45,21501,0
+DNL.US,D,20241105,000000,37.37,37.779,37.37,37.75,60704,0
+DNL.US,D,20241106,000000,37.36,37.4349,37.09,37.36,32418,0
+DNL.US,D,20241107,000000,37.84,38.15,37.84,38.12,54535,0
+DNL.US,D,20241108,000000,37.7,37.74,37.3815,37.57,58203,0
+DNL.US,D,20241111,000000,37.56,37.56,37.325,37.3659,86137,0
+DNL.US,D,20241112,000000,37.01,37.01,36.43,36.67,235415,0
+DNL.US,D,20241113,000000,36.51,36.53,36.2243,36.43,43392,0
+DNL.US,D,20241114,000000,36.618,36.665,36.39,36.39,97104,0
+DNL.US,D,20241115,000000,36.24,36.31,36.02,36.12,121773,0
+DNL.US,D,20241118,000000,36.06,36.3596,36.06,36.31,53089,0
+DNL.US,D,20241119,000000,36.1,36.45,36.03,36.4,49679,0
+DNL.US,D,20241120,000000,36.28,36.34,36.03,36.32,208543,0
+DNL.US,D,20241121,000000,36.2852,36.42,36.16,36.3709,74032,0
+DNL.US,D,20241122,000000,36.6154,36.88,36.59,36.7914,43160,0
+DNL.US,D,20241125,000000,37.101732,37.116,36.84,36.96,40186,0
+DNL.US,D,20241126,000000,36.94,36.95,36.66,36.74,73220,0
+DNL.US,D,20241127,000000,36.8642,36.92,36.69,36.83,31514,0
+DNL.US,D,20241129,000000,36.995,37.31,36.94,37.3,13706,0
+DNL.US,D,20241202,000000,37.51,37.7399,37.38,37.65,60746,0
+DNL.US,D,20241203,000000,37.78,37.9499,37.7242,37.8719,54928,0
+DNL.US,D,20241204,000000,38.025,38.1272,37.9901,38.03,60710,0
+DNL.US,D,20241205,000000,38.21,38.26,38.1,38.1635,55229,0
+DNL.US,D,20241206,000000,38.21,38.2188,38.08,38.11,43083,0
+DNL.US,D,20241209,000000,38.38,38.5146,38.2,38.28,32680,0
+DNL.US,D,20241210,000000,38.1334,38.1775,37.87,37.87,115156,0
+DNL.US,D,20241211,000000,37.975,38.08,37.9,38.08,31290,0
+DNL.US,D,20241212,000000,37.8046,37.8886,37.59,37.59,100724,0
+DNL.US,D,20241213,000000,37.75,37.75,37.5201,37.61,50797,0
+DNL.US,D,20241216,000000,37.49,37.7,37.49,37.53,54033,0
+DNL.US,D,20241217,000000,37.4918,37.6455,37.48,37.5331,51235,0
+DNL.US,D,20241218,000000,37.63,37.63,36.5001,36.59,41091,0
+DNL.US,D,20241219,000000,36.9213,36.9213,36.5716,36.58,37472,0
+DNL.US,D,20241220,000000,36.0858,36.6,36,36.37,195477,0
+DNL.US,D,20241223,000000,36.34,36.51,36.19,36.4978,321623,0
+DNL.US,D,20241224,000000,36.3401,36.53,36.3401,36.52,27624,0
+DNL.US,D,20241226,000000,36.3,36.52,36.21,36.49,53232,0
+DNL.US,D,20241227,000000,36.39,36.45,36.2727,36.4,100280,0
+DNL.US,D,20241230,000000,36.1275,36.23,35.975,36.12,57376,0
+DNL.US,D,20241231,000000,36.169,36.1744,35.93,35.98,40753,0
+DNL.US,D,20250102,000000,36.105,36.2177,35.8701,35.99,387035,0
+DNL.US,D,20250103,000000,36.12,36.39,36.05,36.16,108103,0
+DNL.US,D,20250106,000000,36.5,36.8338,36.49,36.62,125433,0
+DNL.US,D,20250107,000000,36.95,37.01,36.52,36.52,50544,0
+DNL.US,D,20250108,000000,36.2511,36.4207,36.23,36.38,91460,0
+DNL.US,D,20250110,000000,36.13,36.17,35.9,35.96,87066,0
+DNL.US,D,20250113,000000,35.3,35.57,35.3,35.56,167543,0
+DNL.US,D,20250114,000000,35.67,35.685,35.43,35.59,89428,0
+DNL.US,D,20250115,000000,36.124,36.21,36.03,36.1,70923,0
+DNL.US,D,20250116,000000,36.34,36.51,36.2705,36.35,49085,0
+DNL.US,D,20250117,000000,36.425,36.6474,36.4,36.4532,34790,0
+DNL.US,D,20250121,000000,36.8301,37.0795,36.76588,37.0601,88710,0
+DNL.US,D,20250122,000000,37.13766,37.2199,37.05,37.08,48732,0
+DNL.US,D,20250123,000000,37.09,37.32,37.08,37.3,42783,0
+DNL.US,D,20250124,000000,37.583,37.59,37.45,37.49,746532,0
+DNL.US,D,20250127,000000,36.81,36.9149,36.69,36.79,127138,0
+DNL.US,D,20250128,000000,36.7978,37.0101,36.73,36.95,58524,0
+DNL.US,D,20250129,000000,37.09,37.1059,36.92,36.99,64796,0
+DNL.US,D,20250130,000000,37.4,37.6,37.315,37.4396,88247,0
+DNL.US,D,20250131,000000,37.43,37.71,37.15,37.15,50875,0
+DNL.US,D,20250203,000000,36.565,36.99,36.511,36.83,51846,0
+DNL.US,D,20250204,000000,36.99,37.2756,36.96,37.24,34392,0
+DNL.US,D,20250205,000000,37.48,37.6872,37.44,37.61,32475,0
+DNL.US,D,20250206,000000,37.6475,37.8099,37.64,37.77,124324,0
+DNL.US,D,20250207,000000,37.82,37.82,37.3801,37.3902,19755,0
+DNL.US,D,20250210,000000,37.5851,37.72,37.55,37.65,29447,0
+DNL.US,D,20250211,000000,37.51,37.6999,37.51,37.66,35829,0
+DNL.US,D,20250212,000000,37.24,37.6734,37.24,37.59,72435,0
+DNL.US,D,20250213,000000,37.594,37.93,37.594,37.92,43227,0
+DNL.US,D,20250214,000000,37.9703,38.0149,37.85,37.9,20132,0
+DNL.US,D,20250218,000000,38.1699,38.23,38.11,38.21,45169,0
+DNL.US,D,20250219,000000,37.91,37.9897,37.82,37.94,40494,0
+DNL.US,D,20250220,000000,37.97,38.04,37.8714,38.04,21732,0
+DNL.US,D,20250221,000000,37.94,38,37.55,37.63,44689,0
+DNL.US,D,20250224,000000,37.73,37.79,37.52,37.52,89395,0
+DNL.US,D,20250225,000000,37.85,37.86,37.5733,37.68,133534,0
+DNL.US,D,20250226,000000,37.79,37.9229,37.57,37.66,27775,0
+DNL.US,D,20250227,000000,37.236,37.37,36.8128,36.8128,147824,0
+DNL.US,D,20250228,000000,36.69,36.86,36.515725,36.8,65327,0
+DNL.US,D,20250303,000000,37.39,37.39,36.64,36.81,31658,0
+DNL.US,D,20250304,000000,36.84,37.385,36.5615,37.05,58853,0
+DNL.US,D,20250305,000000,37.555,37.91,37.51,37.83,35877,0
+DNL.US,D,20250306,000000,37.57,37.7509,37.34,37.4065,190029,0
+DNL.US,D,20250307,000000,37.46,37.67,37.2798,37.67,26790,0
+DNL.US,D,20250310,000000,36.905,36.94,36.3,36.56,229316,0
+DNL.US,D,20250311,000000,36.7404,36.795,36.337,36.61,64773,0
+DNL.US,D,20250312,000000,36.6216,36.76,36.4704,36.67,142229,0
+DNL.US,D,20250313,000000,36.43,36.51,36.2,36.34,30532,0
+DNL.US,D,20250314,000000,36.66,37.05,36.66,36.99,27697,0
+DNL.US,D,20250317,000000,37.23,37.4958,37.1816,37.39,231509,0
+DNL.US,D,20250318,000000,37.2532,37.36,37.1,37.25,37310,0
+DNL.US,D,20250319,000000,37.0918,37.365,37.06,37.26,35647,0
+DNL.US,D,20250320,000000,36.9703,37.1641,36.94,37.16,315012,0
+DNL.US,D,20250321,000000,36.71,36.8797,36.675,36.86,173493,0
+DNL.US,D,20250324,000000,36.93,36.975,36.83,36.95,53628,0
+DNL.US,D,20250325,000000,37.23,37.23,37.09,37.1199,52471,0
+DNL.US,D,20250326,000000,36.7405,36.79,36.45,36.525,165490,0
+DNL.US,D,20250327,000000,36.37,36.5383,36.3486,36.41,91411,0
+DNL.US,D,20250328,000000,36.255,36.29,35.92,35.94,25882,0
+DNL.US,D,20250331,000000,35.468,35.74,35.31,35.67,49218,0
+DNL.US,D,20250401,000000,35.7201,35.9735,35.64,35.87,25229,0
+DNL.US,D,20250402,000000,35.615,35.9899,35.56,35.94,88457,0
+DNL.US,D,20250403,000000,35.52,35.68,35.07,35.09,70619,0
+DNL.US,D,20250404,000000,33.7201,34.01,32.98,33,88121,0
+DNL.US,D,20250407,000000,31.96,33.44,31.7068,32.34,144065,0
+DNL.US,D,20250408,000000,33.21,33.3899,31.74,32.16,107741,0
+DNL.US,D,20250409,000000,32.08,34.8,31.84,34.6108,153056,0
+DNL.US,D,20250410,000000,33.822,33.91,33.03,33.7,81789,0
+DNL.US,D,20250411,000000,34.12,34.7863,34.044633,34.7,45454,0
+DNL.US,D,20250414,000000,34.94,35.2193,34.83,35.11,39233,0
+DNL.US,D,20250415,000000,35.31,35.37,35.11,35.18,45593,0
+DNL.US,D,20250416,000000,35.035,35.136,34.624811,34.77,49887,0
+DNL.US,D,20250417,000000,35.02,35.275,34.96,35.06,82138,0
+DNL.US,D,20250421,000000,34.99,35.22,34.64,34.85,30015,0
+DNL.US,D,20250422,000000,35.1901,35.56,35.1901,35.3709,35360,0
+DNL.US,D,20250423,000000,35.93,36.125,35.62,35.7106,45158,0
+DNL.US,D,20250424,000000,35.9442,36.3635,35.9301,36.34,27427,0
+DNL.US,D,20250425,000000,36.19,36.43,36.11,36.39,26570,0
+DNL.US,D,20250428,000000,36.4899,36.56,36.29,36.56,18553,0
+DNL.US,D,20250429,000000,36.605,36.7556,36.54,36.7174,25177,0
+DNL.US,D,20250430,000000,36.45,36.735,36.3442,36.72,23471,0
+DNL.US,D,20250501,000000,36.7531,36.91,36.66,36.66,30933,0
+DNL.US,D,20250502,000000,37.54,37.6,37.47,37.56,30858,0
+DNL.US,D,20250505,000000,38,38.19,37.81,37.84,29845,0
+DNL.US,D,20250506,000000,37.53,37.62,37.42,37.42,50753,0
+DNL.US,D,20250507,000000,37.3194,37.3492,37.08,37.27,26737,0
+DNL.US,D,20250508,000000,37.24,37.35,37.14,37.14,17574,0
+DNL.US,D,20250509,000000,37.5869,37.5869,37.33,37.36,25210,0
+DNL.US,D,20250512,000000,37.871,38.02,37.7,38.005,51040,0
+DNL.US,D,20250513,000000,38.085,38.48,38.085,38.42,27264,0
+DNL.US,D,20250514,000000,38.54,38.54,38.2328,38.3,104477,0
+DNL.US,D,20250515,000000,38.35,38.66,38.35,38.66,18241,0
+DNL.US,D,20250516,000000,38.61,38.71,38.4601,38.63,100105,0
+DNL.US,D,20250519,000000,38.52,38.79,38.38,38.79,22298,0
+DNL.US,D,20250520,000000,38.75,38.84,38.68,38.81,16666,0
+DNL.US,D,20250521,000000,38.855,38.98,38.54,38.57,34972,0
+DNL.US,D,20250522,000000,38.42,38.6499,38.355,38.63,29009,0
+DNL.US,D,20250523,000000,38.27,38.584,38.27,38.45,15151,0
+DNL.US,D,20250527,000000,39.0578,39.1637,39,39.01,22997,0
+DNL.US,D,20250528,000000,38.87,38.87,38.62,38.62,20751,0
+DNL.US,D,20250529,000000,38.745655,38.88,38.7286,38.86,53654,0
+DNL.US,D,20250530,000000,38.635,38.76,38.47,38.74,14749,0
+DNL.US,D,20250602,000000,38.86,39.07,38.75,39.05,36969,0
+DNL.US,D,20250603,000000,38.7438,38.9099,38.7,38.81,18415,0
+DNL.US,D,20250604,000000,39.16,39.32,39.09,39.26,49284,0
+DNL.US,D,20250605,000000,39.37,39.4512,39.13,39.21,17357,0
+DNL.US,D,20250606,000000,39.43,39.43,39.28,39.36,17817,0
+DNL.US,D,20250609,000000,39.47,39.6836,39.47,39.58,21887,0
+DNL.US,D,20250610,000000,39.985,40.0032,39.85,40,34521,0
+DNL.US,D,20250611,000000,40.02,40.1099,39.89,39.895,25193,0
+DNL.US,D,20250612,000000,40.04,40.192472,40,40.183,26438,0
+DNL.US,D,20250613,000000,39.755,40.22,39.4496,39.5,64476,0
+DNL.US,D,20250616,000000,39.81,40.02,39.71,39.76,58945,0
+DNL.US,D,20250617,000000,39.62,39.62,39.21,39.26,46036,0
+DNL.US,D,20250618,000000,39.33,39.59,39.28,39.44,39000,0
+DNL.US,D,20250620,000000,39.21,39.25,38.91,38.945,16440,0
+DNL.US,D,20250623,000000,38.6552,39.22,38.6552,39.1967,32423,0
+DNL.US,D,20250624,000000,39.48,39.763,39.45,39.7503,28268,0
+DNL.US,D,20250625,000000,39.315,39.385,39.25,39.33,43249,0
+DNL.US,D,20250626,000000,39.64,39.84,39.59,39.777,26969,0
+DNL.US,D,20250627,000000,39.995,40.25,39.9364,40.16,38627,0
+DNL.US,D,20250630,000000,40.06,40.28,40.04,40.27,27978,0
+DNL.US,D,20250701,000000,40.097,40.19,40.04,40.07,23612,0
+DNL.US,D,20250702,000000,40.045,40.49,39.93,40.49,30942,0
+DNL.US,D,20250703,000000,40.4197,40.514,40.39,40.48,10316,0
+DNL.US,D,20250707,000000,40.21,40.21,39.8808,40.03,21442,0
+DNL.US,D,20250708,000000,39.955,40.27,39.955,40.27,21246,0
+DNL.US,D,20250709,000000,40.385,40.51,40.3,40.51,28312,0
+DNL.US,D,20250710,000000,40.52,40.729,40.455,40.63,23699,0
+DNL.US,D,20250711,000000,40.2715,40.31,40.225,40.225,19877,0
+DNL.US,D,20250714,000000,39.9167,40.07,39.9167,40.06,14355,0
+DNL.US,D,20250715,000000,40.28,40.32,39.84,39.92,16474,0
+DNL.US,D,20250716,000000,39.85,40.0899,39.73,40.01,31200,0
+DNL.US,D,20250717,000000,40.08,40.16,39.92,40.086,33189,0
+DNL.US,D,20250718,000000,40.15,40.25,39.79,39.8452,13811,0
+DNL.US,D,20250721,000000,39.9582,40.2,39.9582,40.1,20177,0
+DNL.US,D,20250722,000000,40.01,40.22,39.92,40.1641,10437,0
+DNL.US,D,20250723,000000,40.47,40.8699,40.46,40.84,15277,0
+DNL.US,D,20250724,000000,40.7029,40.7391,40.51,40.51,13383,0
+DNL.US,D,20250725,000000,40.2092,40.4231,40.1809,40.42,13375,0
+DNL.US,D,20250728,000000,39.98,40,39.77,39.843,37700,0
+DNL.US,D,20250729,000000,39.61,39.632,39.36,39.451,13912,0
+DNL.US,D,20250730,000000,39.24,39.369,39.045,39.23,52509,0
+DNL.US,D,20250731,000000,38.7501,38.829,38.48,38.48,43106,0
+DNL.US,D,20250801,000000,38.16,38.32,38.0576,38.31,14870,0
+DNL.US,D,20250804,000000,38.655,38.7693,38.5882,38.69,23953,0
+DNL.US,D,20250805,000000,38.67,38.732,38.58,38.68,19007,0
+DNL.US,D,20250806,000000,38.59,38.73,38.52,38.63,23164,0
+DNL.US,D,20250807,000000,39.06,39.16,38.995,39.15,15799,0
+DNL.US,D,20250808,000000,39.15,39.3,39.0701,39.24,16456,0
+DNL.US,D,20250811,000000,39.18,39.22,38.9846,38.995,20759,0
+DNL.US,D,20250812,000000,39.16,39.47,39.09,39.46,51199,0
+DNL.US,D,20250813,000000,39.4989,39.65,39.4989,39.64,20934,0
+DNL.US,D,20250814,000000,39.335,39.46,39.2701,39.46,51607,0
+DNL.US,D,20250815,000000,39.49,39.5499,39.4407,39.53,22122,0
+DNL.US,D,20250818,000000,39.68,39.68,39.58,39.63,35093,0
+DNL.US,D,20250819,000000,39.63,39.642,39.39,39.4,15222,0
+DNL.US,D,20250820,000000,39.385,39.415,39.21,39.31,17106,0
+DNL.US,D,20250821,000000,39.07,39.17,39.042,39.07,27078,0
+DNL.US,D,20250822,000000,39.16,39.7999,39.16,39.7374,23864,0
+DNL.US,D,20250825,000000,39.7,39.7,39.39,39.39,26544,0
+DNL.US,D,20250826,000000,39.37,39.43,39.32,39.41,19503,0
+DNL.US,D,20250827,000000,39.1901,39.415,39.1778,39.415,28495,0
+DNL.US,D,20250828,000000,39.42,39.5035,39.4,39.455,22990,0
+DNL.US,D,20250829,000000,39.12,39.1691,38.99,39.07,27593,0
+DNL.US,D,20250902,000000,38.44,38.62,38.38,38.5929,23560,0
+DNL.US,D,20250903,000000,38.74,38.91,38.711,38.833,18157,0
+DNL.US,D,20250904,000000,38.86,39.0646,38.84,39.045,23052,0
+DNL.US,D,20250905,000000,39.54,39.54,39.16,39.345,22457,0
+DNL.US,D,20250908,000000,39.58,39.75,39.5573,39.75,16583,0
+DNL.US,D,20250909,000000,39.835,39.8917,39.73,39.75,16073,0
+DNL.US,D,20250910,000000,40.06,40.14,39.9566,40.005,16085,0
+DNL.US,D,20250911,000000,40.3339,40.46,40.16,40.41,27684,0
+DNL.US,D,20250912,000000,40.3201,40.41,40.2728,40.31,87784,0
+DNL.US,D,20250915,000000,40.6091,40.7,40.6091,40.6747,17487,0
+DNL.US,D,20250916,000000,40.8242,40.92,40.7309,40.86,23025,0
+DNL.US,D,20250917,000000,40.922,41.0404,40.69,40.75,11771,0
+DNL.US,D,20250918,000000,41.0596,41.1,40.89,41.06,27541,0
+DNL.US,D,20250919,000000,40.766695,40.82,40.72,40.74,36781,0
+DNL.US,D,20250922,000000,40.66,40.89,40.64,40.8542,186709,0
+DNL.US,D,20250923,000000,40.9001,40.99,40.78,40.87,113731,0
+DNL.US,D,20250924,000000,40.54,40.6109,40.395,40.47,20915,0
+DNL.US,D,20250925,000000,39.97,39.9993,39.71,39.885,151361,0
+DNL.US,D,20250926,000000,39.86,39.9599,39.7922,39.94,20379,0
+DNL.US,D,20250929,000000,40.2694,40.315,40.16,40.16,22423,0
+DNL.US,D,20250930,000000,40.32,40.49,40.24,40.49,22365,0
+DNL.US,D,20251001,000000,40.75,41.03,40.7176,41.03,84266,0
+DNL.US,D,20251002,000000,41.095,41.1,40.82,41.03,62156,0
+DNL.US,D,20251003,000000,41.25,41.4042,41.21,41.32,54713,0
+DNL.US,D,20251006,000000,41.405,41.5492,41.35,41.505,69082,0
+DNL.US,D,20251007,000000,41.3301,41.35,41.0208,41.04,22015,0
+DNL.US,D,20251008,000000,41.0201,41.17,41.0201,41.1295,42153,0
+DNL.US,D,20251009,000000,41.03,41.03,40.62,40.7197,25014,0
+DNL.US,D,20251010,000000,40.68,40.68,39.69,39.7331,33072,0
+DNL.US,D,20251013,000000,40.2889,40.52,40.2,40.49,217538,0
+DNL.US,D,20251014,000000,40.055,40.522,40.055,40.3383,17534,0
+DNL.US,D,20251015,000000,40.95,40.95,40.7,40.8797,20868,0
+DNL.US,D,20251016,000000,41.05,41.22,40.85,40.9371,24186,0
+DNL.US,D,20251017,000000,40.85,41.1,40.8001,41.1,35984,0
+DNL.US,D,20251020,000000,41.3,41.5347,41.22,41.42,26496,0
+DNL.US,D,20251021,000000,41.14,41.3181,41.1,41.127,302634,0
+DNL.US,D,20251022,000000,40.941,41.1025,40.71,40.9,213877,0
+DNL.US,D,20251023,000000,41.02,41.3374,40.99,41.2822,33770,0
+DNL.US,D,20251024,000000,41.43,41.4908,41.36,41.46,21910,0
+DNL.US,D,20251027,000000,41.71,41.86,41.7,41.8569,39186,0
+DNL.US,D,20251028,000000,41.63,41.7555,41.63,41.715,14699,0
+DNL.US,D,20251029,000000,41.85,41.8993,41.38,41.6255,33582,0
+DNL.US,D,20251030,000000,41.33,41.4992,41.22,41.28,53196,0
+DNL.US,D,20251031,000000,41.1636,41.21,41,41.17,103619,0
+DNL.US,D,20251103,000000,41.14,41.2699,41.0401,41.2,25513,0
+DNL.US,D,20251104,000000,40.51,40.715,40.3978,40.3978,52022,0
+DNL.US,D,20251105,000000,40.51,40.79,40.36,40.7416,102498,0
+DNL.US,D,20251106,000000,40.735,40.735,40.32,40.44,30902,0
+DNL.US,D,20251107,000000,40.2014,40.43,39.97,40.43,48286,0
+DNL.US,D,20251110,000000,40.9545,41.17,40.82,41.17,84032,0
+DNL.US,D,20251111,000000,41.32,41.4198,41.14,41.3491,18259,0
+DNL.US,D,20251112,000000,41.455,41.532,41.42,41.5,31465,0
+DNL.US,D,20251113,000000,41.4,41.44,40.7801,40.8546,60748,0
+DNL.US,D,20251114,000000,40.585,40.93,40.585,40.8091,44594,0
+DNL.US,D,20251117,000000,40.5,40.62,40.08,40.165,391380,0
+DNL.US,D,20251118,000000,39.7,39.9,39.455,39.7922,489387,0
+DNL.US,D,20251119,000000,39.78,39.98,39.6295,39.85,50968,0
+DNL.US,D,20251120,000000,40.17,40.32,39.11,39.1233,28580,0
+DNL.US,D,20251121,000000,39.169,39.59,38.9325,39.5,274681,0
+DNL.US,D,20251124,000000,39.35,39.81,39.33,39.67,56768,0
+DNL.US,D,20251125,000000,39.757,40.145,39.705,40.13,26341,0
+DNL.US,D,20251126,000000,40.4,40.6395,40.31,40.565,27570,0
+DNL.US,D,20251128,000000,40.5688,40.73,40.5688,40.6856,15821,0
+DNL.US,D,20251201,000000,40.46,40.64,40.41,40.4118,22311,0
+DNL.US,D,20251202,000000,40.45,40.52,40.335,40.495,49344,0
+DNL.US,D,20251203,000000,40.545,40.9305,40.545,40.9305,25285,0
+DNL.US,D,20251204,000000,41,41.1096,40.96,40.9898,12020,0
+DNL.US,D,20251205,000000,41.255,41.3,41.1,41.1007,6926,0
+DNL.US,D,20251208,000000,41.13,41.15,40.9214,41.03,19773,0
+DNL.US,D,20251209,000000,40.81,41.02,40.81,40.9055,15443,0
+DNL.US,D,20251210,000000,41,41.465,40.87,41.46,25511,0
+DNL.US,D,20251211,000000,41.4205,41.5148,41.3577,41.4917,19911,0
+DNL.US,D,20251212,000000,41.492,41.5242,41.0088,41.1301,25746,0
+DNL.US,D,20251215,000000,41.2558,41.34,41.01,41.0679,21477,0
+DNL.US,D,20251216,000000,40.96,41.0074,40.74,40.9638,29992,0
+DNL.US,D,20251217,000000,40.82,40.88,40.38,40.3824,23682,0
+DNL.US,D,20251218,000000,40.845,41.05,40.79,40.8463,35878,0
+DNL.US,D,20251219,000000,41.1368,41.27,40.99,41.1187,13006,0
+DNL.US,D,20251222,000000,41.24,41.37,41.22,41.3255,23717,0
+DNL.US,D,20251223,000000,41.487,41.55,41.3902,41.51,15026,0
+DNL.US,D,20251224,000000,41.55,41.61,41.54,41.5552,6335,0
+DNL.US,D,20251226,000000,41.48,41.52,41.39,41.4961,26340,0
+DNL.US,D,20251229,000000,41.33,41.38,41.17,41.38,30531,0
+DNL.US,D,20251230,000000,41.4,41.51,41.3,41.3,25453,0
+DNL.US,D,20251231,000000,41.33,41.3599,41.22,41.22,20904,0
+DNL.US,D,20260102,000000,40.42,41.99,40.42,41.96,60165,0
+DNL.US,D,20260105,000000,42.39,42.72,42.32,42.67,23424,0
+DNL.US,D,20260106,000000,42.71,42.94,42.7,42.89,227430,0
+DNL.US,D,20260107,000000,42.73,42.77,42.64,42.655,21127,0
+DNL.US,D,20260108,000000,42.53,42.6286,42.46,42.57,42064,0
+DNL.US,D,20260109,000000,43.0531,43.295,42.98,43.25,222383,0
+DNL.US,D,20260112,000000,43.36,43.84,43.34,43.83,283522,0
+DNL.US,D,20260113,000000,43.58,43.58,43.27,43.38,25874,0
+DNL.US,D,20260114,000000,43.42,43.435,43.1299,43.37,18305,0
+DNL.US,D,20260115,000000,43.44,43.56,43.37,43.37,19711,0
+DNL.US,D,20260116,000000,43.39,43.39,43.08,43.37,31263,0
+DNL.US,D,20260120,000000,42.57,42.725,42.34,42.415,24132,0
+DNL.US,D,20260121,000000,42.71,43,42.475,42.92,23404,0
+DNL.US,D,20260122,000000,43.26,43.2886,43.07,43.1,18049,0
+DNL.US,D,20260123,000000,43.03,43.43,43.01,43.3888,25648,0
+DNL.US,D,20260126,000000,43.52,43.61,43.41,43.41,21978,0
+DNL.US,D,20260127,000000,43.9817,44.17,43.9817,44.13,22694,0
+DNL.US,D,20260128,000000,44.03,45.33,43.7151,43.93,19391,0
+DNL.US,D,20260129,000000,43.96,43.96,43.18,43.75,18446,0
+DNL.US,D,20260130,000000,43.42,43.44,42.765,42.87,89606,0
+DNL.US,D,20260202,000000,42.89,43.195401,42.74,43.0887,30668,0
+DNL.US,D,20260203,000000,42.825,42.825,42.13,42.4568,42084,0
+DNL.US,D,20260204,000000,42.53,42.54,41.83,42.1259,28815,0
+DNL.US,D,20260205,000000,42.05,42.05,41.665,41.76,31593,0
+DNL.US,D,20260206,000000,42.52,42.87,42.49,42.87,29968,0
+DNL.US,D,20260209,000000,43.16,43.6,43.16,43.57,24633,0
+DNL.US,D,20260210,000000,43.75,43.8599,43.62,43.62,18892,0
+DNL.US,D,20260211,000000,44.0337,44.09,43.5244,43.97,26234,0
+DNL.US,D,20260212,000000,43.92,43.92,43.09,43.16,13316,0
+DNL.US,D,20260213,000000,43.33,43.5699,43.25,43.43,37922,0
+DNL.US,D,20260217,000000,43.15,43.53,42.8955,43.53,23271,0
+DNL.US,D,20260218,000000,43.63,43.95,43.54,43.59,55387,0
diff --git a/daily/us/nyse etfs/1/dnov.us.txt b/daily/us/nyse etfs/1/dnov.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..154461a66f233207b91acfbf4b13dfcc8637ff05
--- /dev/null
+++ b/daily/us/nyse etfs/1/dnov.us.txt	
@@ -0,0 +1,1570 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DNOV.US,D,20191119,000000,30.5704,30.59,30.534,30.544,45441,0
+DNOV.US,D,20191120,000000,30.544,30.58,30.44,30.5049,14550,0
+DNOV.US,D,20191121,000000,30.54,30.54,30.47,30.48,7185,0
+DNOV.US,D,20191122,000000,30.495,30.55,30.495,30.55,3179,0
+DNOV.US,D,20191125,000000,30.64,30.65,30.605,30.605,3189,0
+DNOV.US,D,20191126,000000,30.659,30.69,30.659,30.6749,9965,0
+DNOV.US,D,20191127,000000,30.689,30.73,30.657,30.73,5650,0
+DNOV.US,D,20191129,000000,30.7099,30.72,30.6552,30.6552,9370,0
+DNOV.US,D,20191202,000000,30.5547,30.6,30.5185,30.595,5767,0
+DNOV.US,D,20191203,000000,30.49,30.52,30.423,30.52,3068,0
+DNOV.US,D,20191204,000000,30.62,30.63,30.54,30.62,24320,0
+DNOV.US,D,20191205,000000,30.61,30.63,30.51,30.62,158000,0
+DNOV.US,D,20191206,000000,30.73,30.74,30.6777,30.695,18204,0
+DNOV.US,D,20191209,000000,30.67,30.71,30.6398,30.6398,2477,0
+DNOV.US,D,20191210,000000,30.639,30.65,30.5797,30.5797,7629,0
+DNOV.US,D,20191211,000000,30.67,30.71,30.67,30.6801,5623,0
+DNOV.US,D,20191212,000000,30.78,30.8,30.7224,30.7827,5840,0
+DNOV.US,D,20191213,000000,30.7548,30.83,30.7548,30.765,12727,0
+DNOV.US,D,20191216,000000,30.889,30.99,30.8649,30.8649,4717,0
+DNOV.US,D,20191217,000000,30.899,30.92,30.8417,30.865,11720,0
+DNOV.US,D,20191218,000000,30.87,30.92,30.87,30.8746,12020,0
+DNOV.US,D,20191219,000000,30.85,32.465,30.85,30.9051,15067,0
+DNOV.US,D,20191220,000000,31.03,31.03,31.01,31.01,10341,0
+DNOV.US,D,20191223,000000,31.02,31.02,30.968,30.968,6100,0
+DNOV.US,D,20191224,000000,31,31,31,31,1046,0
+DNOV.US,D,20191226,000000,31.0086,31.04,30.96,31.006,11865,0
+DNOV.US,D,20191227,000000,31.05,31.08,31.0158,31.0158,9310,0
+DNOV.US,D,20191230,000000,30.97,31.02,30.9489,30.965,7619,0
+DNOV.US,D,20191231,000000,30.94,30.9897,30.94,30.9897,1762,0
+DNOV.US,D,20200102,000000,31.09,31.13,31.09,31.1157,4183,0
+DNOV.US,D,20200103,000000,31.055,31.09,31.0548,31.0548,3004,0
+DNOV.US,D,20200106,000000,31.0305,31.1,31.0305,31.07,1878,0
+DNOV.US,D,20200107,000000,31.11,31.11,31.0596,31.0596,36318,0
+DNOV.US,D,20200108,000000,31.12,31.17,31.05,31.1118,12446,0
+DNOV.US,D,20200109,000000,31.1301,31.22,31.12,31.1593,19144,0
+DNOV.US,D,20200110,000000,31.25,31.25,31.157,31.157,1040,0
+DNOV.US,D,20200113,000000,31.18,31.26,31.1645,31.18,6139,0
+DNOV.US,D,20200114,000000,31.27,31.27,31.249,31.2496,7101,0
+DNOV.US,D,20200115,000000,31.2684,31.33,31.2549,31.2549,7403,0
+DNOV.US,D,20200116,000000,31.305,31.35,31.305,31.315,514,0
+DNOV.US,D,20200117,000000,31.3547,31.38,31.3508,31.3508,3274,0
+DNOV.US,D,20200121,000000,31.38,31.39,31.317,31.3301,9396,0
+DNOV.US,D,20200122,000000,31.37,31.39,31.3406,31.3406,4877,0
+DNOV.US,D,20200123,000000,31.34,31.39,31.34,31.39,781,0
+DNOV.US,D,20200124,000000,31.3499,31.3499,31.2451,31.2451,2072,0
+DNOV.US,D,20200127,000000,31.13,31.14,31.0801,31.0801,2882,0
+DNOV.US,D,20200128,000000,31.2024,31.26,31.2024,31.25,9269,0
+DNOV.US,D,20200129,000000,31.25,31.27,31.1937,31.1937,1753,0
+DNOV.US,D,20200130,000000,31.24,31.24,31.2235,31.2235,816,0
+DNOV.US,D,20200131,000000,31.15,31.15,31.0419,31.0419,1087,0
+DNOV.US,D,20200203,000000,31.21,31.21,31.1052,31.15,5510,0
+DNOV.US,D,20200204,000000,31.31,31.35,31.291,31.291,5262,0
+DNOV.US,D,20200205,000000,31.36,31.3702,31.36,31.3702,173,0
+DNOV.US,D,20200206,000000,31.41,31.41,31.41,31.41,27,0
+DNOV.US,D,20200207,000000,31.44,31.44,31.3486,31.3486,167,0
+DNOV.US,D,20200210,000000,31.43,31.44,31.428,31.428,3808,0
+DNOV.US,D,20200211,000000,31.55,31.55,31.4443,31.4443,2150,0
+DNOV.US,D,20200212,000000,31.519,31.519,31.505,31.505,871,0
+DNOV.US,D,20200213,000000,31.4721,31.5599,31.4721,31.5,4447,0
+DNOV.US,D,20200214,000000,31.54,31.54,31.51,31.51,399,0
+DNOV.US,D,20200218,000000,31.52,31.52,31.4687,31.5,1065,0
+DNOV.US,D,20200219,000000,31.539,31.6,31.5313,31.6,3609,0
+DNOV.US,D,20200220,000000,31.59,31.59,31.49,31.515,6203,0
+DNOV.US,D,20200221,000000,31.4,31.4,31.4,31.4,8,0
+DNOV.US,D,20200224,000000,31.06,31.06,31.06,31.06,8,0
+DNOV.US,D,20200225,000000,30.94,30.94,30.7285,30.7285,2044,0
+DNOV.US,D,20200226,000000,30.76,30.77,30.7251,30.7251,12494,0
+DNOV.US,D,20200227,000000,30.47,30.4748,30.168,30.168,6245,0
+DNOV.US,D,20200228,000000,29.88,29.92,29.67,29.8989,69812,0
+DNOV.US,D,20200302,000000,30.2158,31.14,30.13,30.6153,22322,0
+DNOV.US,D,20200303,000000,30.714,31.0207,30.33,30.37,9170,0
+DNOV.US,D,20200304,000000,30.524,30.9,30.4861,30.9,11501,0
+DNOV.US,D,20200305,000000,30.65,30.65,30.29,30.44,13196,0
+DNOV.US,D,20200306,000000,30.16,30.16,29.8798,30.1596,68935,0
+DNOV.US,D,20200309,000000,29.4,29.54,29.034,29.22,139740,0
+DNOV.US,D,20200310,000000,29.5098,29.8099,28.883,29.75,73320,0
+DNOV.US,D,20200311,000000,29.2981,29.4,28.7,29.14,381776,0
+DNOV.US,D,20200312,000000,29.6,30.4794,27.7334,27.8675,443355,0
+DNOV.US,D,20200313,000000,28.9,32.18,27.894,29.06,575739,0
+DNOV.US,D,20200316,000000,29.06,29.06,27.0798,27.0798,387429,0
+DNOV.US,D,20200317,000000,27.54,27.76,27.004,27.76,118618,0
+DNOV.US,D,20200318,000000,27.2896,27.2896,26.25,26.85,71281,0
+DNOV.US,D,20200319,000000,27.02,30.13,26.569,27.0486,77326,0
+DNOV.US,D,20200320,000000,27.33,27.54,26.769,26.93,53745,0
+DNOV.US,D,20200323,000000,26.7,26.9199,26.51,26.8703,36609,0
+DNOV.US,D,20200324,000000,27.5243,27.9655,27.37,27.55,20315,0
+DNOV.US,D,20200325,000000,28.1,28.3299,27.5825,27.98,80474,0
+DNOV.US,D,20200326,000000,28.28,29.38,28.11,28.28,38337,0
+DNOV.US,D,20200327,000000,27.62,28.43,27.5515,28.02,45867,0
+DNOV.US,D,20200330,000000,28.31,28.47,28.2,28.45,20264,0
+DNOV.US,D,20200331,000000,28.45,28.56,28.2031,28.21,90228,0
+DNOV.US,D,20200401,000000,28.24,28.24,27.5532,27.88,98603,0
+DNOV.US,D,20200402,000000,27.62,27.87,27.6,27.87,56485,0
+DNOV.US,D,20200403,000000,27.87,27.93,27.6221,27.8331,102029,0
+DNOV.US,D,20200406,000000,28.3108,28.79,28.3108,28.79,84398,0
+DNOV.US,D,20200407,000000,28.8994,29.155,28.628,28.93,205457,0
+DNOV.US,D,20200408,000000,28.97,29.0814,28.5474,29.0814,39517,0
+DNOV.US,D,20200409,000000,29.2,29.45,29.1444,29.37,55092,0
+DNOV.US,D,20200413,000000,29.27,29.27,28.8862,29.12,23488,0
+DNOV.US,D,20200414,000000,29.56,29.64,29.395,29.64,24832,0
+DNOV.US,D,20200415,000000,29.2,29.345,29.04,29.284,7013,0
+DNOV.US,D,20200416,000000,29.48,29.48,29.19,29.22,6323,0
+DNOV.US,D,20200417,000000,29.84,29.84,29.4128,29.665,66091,0
+DNOV.US,D,20200420,000000,29.5748,29.66,29.31,29.33,20732,0
+DNOV.US,D,20200421,000000,29.44,29.44,28.92,28.92,28430,0
+DNOV.US,D,20200422,000000,29.11,29.4,29.06,29.3725,395727,0
+DNOV.US,D,20200423,000000,29.415,29.5089,29.27,29.41,15192,0
+DNOV.US,D,20200424,000000,29.5699,29.5699,29.2503,29.4652,27826,0
+DNOV.US,D,20200427,000000,29.67,29.83,29.624,29.83,15790,0
+DNOV.US,D,20200428,000000,29.82,29.82,29.6398,29.7,26702,0
+DNOV.US,D,20200429,000000,29.8222,30.07,29.8222,30.0196,26598,0
+DNOV.US,D,20200430,000000,30.16,30.16,29.69,29.8539,8070,0
+DNOV.US,D,20200501,000000,29.64,29.67,29.36,29.48,36906,0
+DNOV.US,D,20200504,000000,29.48,29.5851,29.3732,29.5558,13136,0
+DNOV.US,D,20200505,000000,29.76,29.835,29.6483,29.676,345099,0
+DNOV.US,D,20200506,000000,29.75,30.055,29.524,30.05,31133,0
+DNOV.US,D,20200507,000000,29.89,29.89,29.7115,29.77,31413,0
+DNOV.US,D,20200508,000000,30.01,30.03,29.868,29.96,48037,0
+DNOV.US,D,20200511,000000,29.97,30.1,29.89,30.005,14335,0
+DNOV.US,D,20200512,000000,29.99,30.0382,29.69,29.7069,31376,0
+DNOV.US,D,20200513,000000,29.71,30.835,29.31,29.4182,93573,0
+DNOV.US,D,20200514,000000,29.49,30.205,29.23,29.6487,21393,0
+DNOV.US,D,20200515,000000,29.56,29.64,29.48,29.617,3916,0
+DNOV.US,D,20200518,000000,30.32,30.32,29.92,29.97,11115,0
+DNOV.US,D,20200519,000000,30.0536,30.2199,29.96,30.04,27364,0
+DNOV.US,D,20200520,000000,30.22,30.25,30.0679,30.134,25863,0
+DNOV.US,D,20200521,000000,30.17,30.26,30.065,30.15,21657,0
+DNOV.US,D,20200522,000000,30.16,30.215,29.95,30.1029,18770,0
+DNOV.US,D,20200526,000000,30.55,30.55,30.275,30.275,10938,0
+DNOV.US,D,20200527,000000,30.39,30.5,30.1249,30.4799,48481,0
+DNOV.US,D,20200528,000000,30.64,30.68,30.4,30.4473,34997,0
+DNOV.US,D,20200529,000000,30.51,30.56,30.3505,30.5132,5648,0
+DNOV.US,D,20200601,000000,30.73,30.73,30.56,30.6142,4001,0
+DNOV.US,D,20200602,000000,30.6,30.7381,30.583,30.72,466891,0
+DNOV.US,D,20200603,000000,30.8,30.979,30.7452,30.925,52252,0
+DNOV.US,D,20200604,000000,30.67,30.89,30.67,30.7887,40244,0
+DNOV.US,D,20200605,000000,31.0001,31.245,31.0001,31.229,13024,0
+DNOV.US,D,20200608,000000,31.29,31.3,31.0901,31.2466,10830,0
+DNOV.US,D,20200609,000000,31.15,31.26,31.12,31.1802,6021,0
+DNOV.US,D,20200610,000000,31.19,31.19,31.01,31.14,34926,0
+DNOV.US,D,20200611,000000,30.8,30.8,30.22,30.2903,25378,0
+DNOV.US,D,20200612,000000,30.6243,30.71,30.22,30.4646,54039,0
+DNOV.US,D,20200615,000000,30.28,30.65,30.25,30.44,15913,0
+DNOV.US,D,20200616,000000,30.98,30.98,30.6823,30.6823,6665,0
+DNOV.US,D,20200617,000000,30.71,30.87,30.61,30.705,98787,0
+DNOV.US,D,20200618,000000,30.68,30.7725,30.6762,30.7149,29178,0
+DNOV.US,D,20200619,000000,30.988,30.988,30.5506,30.7066,25336,0
+DNOV.US,D,20200622,000000,30.79,30.8194,30.6119,30.7589,21644,0
+DNOV.US,D,20200623,000000,30.96,30.96,30.75,30.8211,228065,0
+DNOV.US,D,20200624,000000,30.83,30.83,30.4506,30.5436,35301,0
+DNOV.US,D,20200625,000000,30.61,30.76,30.42,30.6977,23186,0
+DNOV.US,D,20200626,000000,30.55,30.55,30.35,30.4142,4727,0
+DNOV.US,D,20200629,000000,30.4,30.63,30.3801,30.517,21306,0
+DNOV.US,D,20200630,000000,30.64,30.817,30.5718,30.817,18653,0
+DNOV.US,D,20200701,000000,30.93,30.9599,30.857,30.8703,4659,0
+DNOV.US,D,20200702,000000,31.03,31.07,30.86,30.99,22788,0
+DNOV.US,D,20200706,000000,30.99,31.17,30.99,31.14,15298,0
+DNOV.US,D,20200707,000000,31.13,31.15,30.9664,30.9664,53777,0
+DNOV.US,D,20200708,000000,31.11,31.14,30.9734,31.072,20849,0
+DNOV.US,D,20200709,000000,31.06,31.105,30.9118,31.0151,52986,0
+DNOV.US,D,20200710,000000,31.025,31.3434,30.9869,31.1154,5179,0
+DNOV.US,D,20200713,000000,31.2,31.2,30.9805,30.9805,36096,0
+DNOV.US,D,20200714,000000,31.03,31.1599,30.9829,31.155,23111,0
+DNOV.US,D,20200715,000000,31.35,31.35,31.12,31.15,13427,0
+DNOV.US,D,20200716,000000,31.21,31.26,31.09,31.2274,12804,0
+DNOV.US,D,20200717,000000,31.3,31.3191,31.24,31.275,11642,0
+DNOV.US,D,20200720,000000,31.22,31.41,31.22,31.4048,824,0
+DNOV.US,D,20200721,000000,31.44,31.51,31.35,31.3819,28044,0
+DNOV.US,D,20200722,000000,31.34,31.49,31.31,31.4566,29504,0
+DNOV.US,D,20200723,000000,31.37,31.4985,31.2936,31.3119,13925,0
+DNOV.US,D,20200724,000000,31.2563,31.31,31.1839,31.2345,7007,0
+DNOV.US,D,20200727,000000,31.35,31.35,31.24,31.335,9633,0
+DNOV.US,D,20200728,000000,31.24,31.41,31.22,31.265,4747,0
+DNOV.US,D,20200729,000000,31.38,31.5,31.3,31.3807,8601,0
+DNOV.US,D,20200730,000000,31.36,31.365,31.2413,31.345,11619,0
+DNOV.US,D,20200731,000000,31.32,31.4499,31.25,31.4298,14673,0
+DNOV.US,D,20200803,000000,31.4688,31.6,31.4688,31.5437,9162,0
+DNOV.US,D,20200804,000000,31.4,31.63,31.4,31.575,31972,0
+DNOV.US,D,20200805,000000,31.54,31.655,31.54,31.6,10803,0
+DNOV.US,D,20200806,000000,31.6818,31.6818,31.68,31.68,633,0
+DNOV.US,D,20200807,000000,31.78,31.78,31.61,31.6857,41199,0
+DNOV.US,D,20200810,000000,31.765,31.765,31.67,31.725,2796,0
+DNOV.US,D,20200811,000000,31.73,31.87,31.61,31.61,289007,0
+DNOV.US,D,20200812,000000,31.82,31.8899,31.73,31.825,15660,0
+DNOV.US,D,20200813,000000,31.88,31.9099,31.7719,31.8147,7969,0
+DNOV.US,D,20200814,000000,31.7,31.88,31.7,31.8035,9051,0
+DNOV.US,D,20200817,000000,31.9299,31.9299,31.8,31.8692,7573,0
+DNOV.US,D,20200818,000000,31.905,31.9699,31.83,31.915,189999,0
+DNOV.US,D,20200819,000000,32.46,32.46,31.81,31.85,144559,0
+DNOV.US,D,20200820,000000,31.91,31.925,31.82,31.895,133313,0
+DNOV.US,D,20200821,000000,31.94,31.99,31.9161,31.96,32225,0
+DNOV.US,D,20200824,000000,32.08,32.08,31.92,31.9652,18822,0
+DNOV.US,D,20200825,000000,31.93,32.075,31.93,32.045,20897,0
+DNOV.US,D,20200826,000000,32.05,32.16,32.0297,32.105,13539,0
+DNOV.US,D,20200827,000000,32.1,32.155,31.9866,32.0534,52352,0
+DNOV.US,D,20200828,000000,32.08,32.16,32.0699,32.07,9642,0
+DNOV.US,D,20200831,000000,32.22,32.22,32.0813,32.0813,14283,0
+DNOV.US,D,20200901,000000,32.0488,32.165,32.02,32.11,67883,0
+DNOV.US,D,20200902,000000,32.24,32.24,32.1001,32.1957,9780,0
+DNOV.US,D,20200903,000000,32.07,32.1779,31.7,31.79,39821,0
+DNOV.US,D,20200904,000000,31.5814,31.9489,31.5814,31.9378,40555,0
+DNOV.US,D,20200908,000000,31.81,31.81,31.6133,31.6761,5515,0
+DNOV.US,D,20200909,000000,31.68,32.2199,31.68,31.8953,11961,0
+DNOV.US,D,20200910,000000,31.92,31.92,31.65,31.7,17553,0
+DNOV.US,D,20200911,000000,31.7,31.82,31.58,31.742,17194,0
+DNOV.US,D,20200914,000000,31.94,31.9591,31.72,31.835,62918,0
+DNOV.US,D,20200915,000000,31.97,31.98,31.7375,31.7918,10654,0
+DNOV.US,D,20200916,000000,31.86,31.88,31.8,31.8325,1821,0
+DNOV.US,D,20200917,000000,31.57,31.8583,31.565,31.7222,11370,0
+DNOV.US,D,20200918,000000,31.7784,31.7784,31.5546,31.6234,5933,0
+DNOV.US,D,20200921,000000,31.3001,31.4507,31.2402,31.4507,15979,0
+DNOV.US,D,20200922,000000,31.55,31.64,31.3901,31.64,9660,0
+DNOV.US,D,20200923,000000,31.52,31.74,31.2713,31.2737,14231,0
+DNOV.US,D,20200924,000000,31.14,31.4208,31.14,31.27,198229,0
+DNOV.US,D,20200925,000000,31.18,31.5543,31.18,31.5543,11209,0
+DNOV.US,D,20200928,000000,31.625,31.7455,31.48,31.57,35772,0
+DNOV.US,D,20200929,000000,31.73,31.73,31.59,31.6854,10612,0
+DNOV.US,D,20200930,000000,31.62,31.88,31.62,31.8089,12924,0
+DNOV.US,D,20201001,000000,31.875,31.9399,31.71,31.835,18287,0
+DNOV.US,D,20201002,000000,31.81,31.81,31.62,31.7389,17599,0
+DNOV.US,D,20201005,000000,31.66,31.939,31.66,31.9192,7926,0
+DNOV.US,D,20201006,000000,31.86,31.945,31.73,31.786,13436,0
+DNOV.US,D,20201007,000000,31.84,32.0069,31.84,31.9888,24398,0
+DNOV.US,D,20201008,000000,31.98,32.0987,31.98,32.0959,11942,0
+DNOV.US,D,20201009,000000,32.1,32.26,32.1,32.18,15205,0
+DNOV.US,D,20201012,000000,32.33,32.4199,32.28,32.3634,9733,0
+DNOV.US,D,20201013,000000,32.3,32.37,32.22,32.3089,3668,0
+DNOV.US,D,20201014,000000,32.265,32.33,32.22,32.2606,3830,0
+DNOV.US,D,20201015,000000,32.1693,32.2428,32.1,32.2309,54643,0
+DNOV.US,D,20201016,000000,32.22,32.321,32.16,32.2447,11624,0
+DNOV.US,D,20201019,000000,32.2,32.2684,32.02,32.025,8438,0
+DNOV.US,D,20201020,000000,32.11,32.32,32.07,32.09,9566,0
+DNOV.US,D,20201021,000000,32.15,32.1789,32.05,32.1582,33382,0
+DNOV.US,D,20201022,000000,32.171,32.25,32.0615,32.1984,21824,0
+DNOV.US,D,20201023,000000,32.1501,32.2439,32.1501,32.2439,2104,0
+DNOV.US,D,20201026,000000,32.1745,32.1745,31.9,31.95,6103,0
+DNOV.US,D,20201027,000000,31.95,32.06,31.95,32.06,14391,0
+DNOV.US,D,20201028,000000,31.61,31.765,31.4501,31.4563,18989,0
+DNOV.US,D,20201029,000000,31.54,31.765,31.54,31.72,3616,0
+DNOV.US,D,20201030,000000,31.69,31.7134,31.34,31.46,51560,0
+DNOV.US,D,20201102,000000,31.67,31.76,31.53,31.6773,81823,0
+DNOV.US,D,20201103,000000,31.917,32.115,31.89,31.9933,12537,0
+DNOV.US,D,20201104,000000,32.415,32.48,32.3066,32.3066,8572,0
+DNOV.US,D,20201105,000000,32.41,32.59,32.41,32.4547,41263,0
+DNOV.US,D,20201106,000000,32.39,32.5734,32.39,32.5734,13213,0
+DNOV.US,D,20201109,000000,32.78,32.78,32.6301,32.6706,162198,0
+DNOV.US,D,20201110,000000,32.58,32.7199,32.58,32.681,21717,0
+DNOV.US,D,20201111,000000,32.59,32.7461,32.51,32.7126,347516,0
+DNOV.US,D,20201112,000000,32.63,32.7486,32.61,32.6678,7827,0
+DNOV.US,D,20201113,000000,32.77,32.77,32.6611,32.7139,62963,0
+DNOV.US,D,20201116,000000,32.77,32.77,32.71,32.72,13306,0
+DNOV.US,D,20201117,000000,32.72,32.79,32.72,32.73,78561,0
+DNOV.US,D,20201118,000000,32.71,32.8199,32.71,32.73,113343,0
+DNOV.US,D,20201119,000000,32.93,32.93,32.7301,32.89,251924,0
+DNOV.US,D,20201120,000000,32.94,32.94,32.73,32.815,273061,0
+DNOV.US,D,20201123,000000,32.97,32.97,32.69,32.8125,147743,0
+DNOV.US,D,20201124,000000,33.03,33.11,32.84,33.05,424040,0
+DNOV.US,D,20201125,000000,32.9,33.0882,32.9,33.06,148450,0
+DNOV.US,D,20201127,000000,32.98,33.12,32.98,33.06,2311,0
+DNOV.US,D,20201130,000000,33.17,33.17,32.78,32.99,66336,0
+DNOV.US,D,20201201,000000,33.34,33.34,33.03,33.14,48713,0
+DNOV.US,D,20201202,000000,33.02,33.2,33.02,33.13,27008,0
+DNOV.US,D,20201203,000000,33.14,33.24,33.0995,33.16,37965,0
+DNOV.US,D,20201204,000000,33.22,33.28,33.1677,33.28,37678,0
+DNOV.US,D,20201207,000000,33.37,33.37,33.11,33.192,14456,0
+DNOV.US,D,20201208,000000,33.28,33.2999,33.05,33.2365,14856,0
+DNOV.US,D,20201209,000000,33.32,33.32,32.99,33.11,42569,0
+DNOV.US,D,20201210,000000,33.23,33.23,33.08,33.09,15769,0
+DNOV.US,D,20201211,000000,33.17,33.17,32.9549,33.16,34168,0
+DNOV.US,D,20201214,000000,33.16,33.5699,33,33.08,44383,0
+DNOV.US,D,20201215,000000,33.1,33.25,33.1,33.25,16134,0
+DNOV.US,D,20201216,000000,33.33,33.33,33.1533,33.24,20562,0
+DNOV.US,D,20201217,000000,33.256,33.34,33.225,33.29,18378,0
+DNOV.US,D,20201218,000000,33.25,33.3512,33.1112,33.19,57551,0
+DNOV.US,D,20201221,000000,33.0505,33.2063,32.93,33.12,35342,0
+DNOV.US,D,20201222,000000,33.29,33.29,33.0801,33.1445,8670,0
+DNOV.US,D,20201223,000000,33.185,33.33,33.105,33.25,26264,0
+DNOV.US,D,20201224,000000,33.29,33.3,33.18,33.29,9309,0
+DNOV.US,D,20201228,000000,33.2843,33.4,33.2734,33.38,3875,0
+DNOV.US,D,20201229,000000,33.52,33.52,33.12,33.17,3023,0
+DNOV.US,D,20201230,000000,33.39,33.41,33.228,33.37,34325,0
+DNOV.US,D,20201231,000000,33.45,33.66,33.25,33.31,4275,0
+DNOV.US,D,20210104,000000,33.3,33.4629,33.0379,33.28,36254,0
+DNOV.US,D,20210105,000000,33.1659,33.4099,33.12,33.38,39760,0
+DNOV.US,D,20210106,000000,33.44,33.45,33.2619,33.3299,16913,0
+DNOV.US,D,20210107,000000,33.44,33.6,33.3415,33.51,12366,0
+DNOV.US,D,20210108,000000,33.3681,33.51,33.33,33.47,18965,0
+DNOV.US,D,20210111,000000,33.57,33.57,33.2701,33.3689,7680,0
+DNOV.US,D,20210112,000000,33.415,33.49,33.3766,33.48,42561,0
+DNOV.US,D,20210113,000000,33.33,33.56,33.33,33.5,20644,0
+DNOV.US,D,20210114,000000,33.5299,33.53,33.3656,33.46,6564,0
+DNOV.US,D,20210115,000000,33.3859,33.47,33.27,33.38,12851,0
+DNOV.US,D,20210119,000000,33.29,33.47,33.29,33.42,13389,0
+DNOV.US,D,20210120,000000,33.48,33.635,33.47,33.6,22789,0
+DNOV.US,D,20210121,000000,33.67,33.67,33.4828,33.5,7684,0
+DNOV.US,D,20210122,000000,33.61,33.61,33.43,33.485,25818,0
+DNOV.US,D,20210125,000000,33.64,33.64,32.98,33.61,18533,0
+DNOV.US,D,20210126,000000,33.49,33.5799,33.4401,33.54,10138,0
+DNOV.US,D,20210127,000000,33.3807,33.42,33.14,33.16,10554,0
+DNOV.US,D,20210128,000000,33.2401,33.38,33.1826,33.24,241254,0
+DNOV.US,D,20210129,000000,33.04,33.22,32.995,33.11,12359,0
+DNOV.US,D,20210201,000000,33.205,33.2874,33.205,33.2874,6183,0
+DNOV.US,D,20210202,000000,33.26,33.424,33.26,33.33,19382,0
+DNOV.US,D,20210203,000000,33.43,33.433,33.388,33.4199,6164,0
+DNOV.US,D,20210204,000000,33.39,33.52,33.39,33.5,7963,0
+DNOV.US,D,20210205,000000,33.62,33.62,33.5,33.558,15939,0
+DNOV.US,D,20210208,000000,33.64,33.78,33.55,33.66,5990,0
+DNOV.US,D,20210209,000000,33.635,33.6693,33.58,33.6354,3676,0
+DNOV.US,D,20210210,000000,33.76,33.76,33.53,33.5868,21546,0
+DNOV.US,D,20210211,000000,33.56,33.605,33.54,33.5781,14425,0
+DNOV.US,D,20210212,000000,33.64,33.671,33.64,33.6612,3749,0
+DNOV.US,D,20210216,000000,33.705,33.74,33.5928,33.6351,5608,0
+DNOV.US,D,20210217,000000,33.49,33.61,33.49,33.59,5700,0
+DNOV.US,D,20210218,000000,33.55,33.588,33.51,33.5704,5996,0
+DNOV.US,D,20210219,000000,33.63,33.63,33.56,33.5889,5932,0
+DNOV.US,D,20210222,000000,33.7,33.7,33.475,33.5411,5842,0
+DNOV.US,D,20210223,000000,33.47,33.6,33.47,33.5856,1557,0
+DNOV.US,D,20210224,000000,33.535,33.7,33.535,33.6942,8959,0
+DNOV.US,D,20210225,000000,33.58,33.6898,33.38,33.386,10712,0
+DNOV.US,D,20210226,000000,33.39,33.4422,33.34,33.4422,2600,0
+DNOV.US,D,20210301,000000,33.48,33.65,33.48,33.6,20566,0
+DNOV.US,D,20210302,000000,33.6,33.7,33.5941,33.5941,4097,0
+DNOV.US,D,20210303,000000,33.51,33.6167,33.4675,33.4675,16058,0
+DNOV.US,D,20210304,000000,33.47,33.47,33.23,33.3077,6615,0
+DNOV.US,D,20210305,000000,33.34,33.5685,33.2412,33.5489,5286,0
+DNOV.US,D,20210308,000000,33.5893,33.7,33.5213,33.5284,15421,0
+DNOV.US,D,20210309,000000,33.65,33.71,33.6156,33.6156,2999,0
+DNOV.US,D,20210310,000000,33.64,33.7,33.64,33.6608,20391,0
+DNOV.US,D,20210311,000000,33.81,33.86,33.7301,33.77,12694,0
+DNOV.US,D,20210312,000000,33.8,33.84,33.7001,33.7902,7244,0
+DNOV.US,D,20210315,000000,33.83,33.88,33.77,33.8641,8191,0
+DNOV.US,D,20210316,000000,33.94,33.94,33.82,33.8587,1638,0
+DNOV.US,D,20210317,000000,33.7774,33.902,33.7774,33.902,1754,0
+DNOV.US,D,20210318,000000,33.8221,33.8221,33.7795,33.7795,566,0
+DNOV.US,D,20210319,000000,33.848,33.848,33.7599,33.8002,1187,0
+DNOV.US,D,20210322,000000,33.73,33.96,33.73,33.9013,6092,0
+DNOV.US,D,20210323,000000,33.93,33.9599,33.8328,33.8328,3542,0
+DNOV.US,D,20210324,000000,33.96,33.9699,33.8049,33.8049,2901,0
+DNOV.US,D,20210325,000000,33.8,33.8708,33.74,33.8708,8155,0
+DNOV.US,D,20210326,000000,33.89,34.01,33.8624,34.01,2166,0
+DNOV.US,D,20210329,000000,33.92,33.9864,33.92,33.9864,2156,0
+DNOV.US,D,20210330,000000,33.999,33.999,33.999,33.999,97,0
+DNOV.US,D,20210331,000000,33.99,34.0651,33.99,34.0651,8360,0
+DNOV.US,D,20210401,000000,34.1725,34.2,34.0515,34.165,6057,0
+DNOV.US,D,20210405,000000,34.2535,34.2535,34.1977,34.1977,345,0
+DNOV.US,D,20210406,000000,34.19,34.24,34.1745,34.1745,3101,0
+DNOV.US,D,20210407,000000,34.24,34.25,34.18,34.2459,29357,0
+DNOV.US,D,20210408,000000,34.2,34.27,34.2,34.2631,40301,0
+DNOV.US,D,20210409,000000,34.21,34.334,34.2,34.288,4038,0
+DNOV.US,D,20210412,000000,34.25,34.35,34.234,34.2925,5115,0
+DNOV.US,D,20210413,000000,34.305,34.37,34.2611,34.3152,2489,0
+DNOV.US,D,20210414,000000,34.3145,34.34,34.24,34.34,5349,0
+DNOV.US,D,20210415,000000,34.39,34.41,34.302,34.3651,18100,0
+DNOV.US,D,20210416,000000,34.33,34.4095,34.32,34.3725,5152,0
+DNOV.US,D,20210419,000000,34.3818,34.3818,34.26,34.359,9219,0
+DNOV.US,D,20210420,000000,34.335,34.335,34.24,34.2698,1917,0
+DNOV.US,D,20210421,000000,34.3182,34.361,34.26,34.35,5138,0
+DNOV.US,D,20210422,000000,34.44,34.45,34.3,34.35,5079,0
+DNOV.US,D,20210423,000000,34.35,34.36,34.291,34.36,2579,0
+DNOV.US,D,20210426,000000,34.3405,34.375,34.3113,34.3741,1306,0
+DNOV.US,D,20210427,000000,34.3581,34.38,34.3013,34.3749,6870,0
+DNOV.US,D,20210428,000000,34.33,34.41,34.3225,34.3849,4007,0
+DNOV.US,D,20210429,000000,34.331,34.4299,34.325,34.396,12664,0
+DNOV.US,D,20210430,000000,34.34,34.405,34.3013,34.31,21055,0
+DNOV.US,D,20210503,000000,34.36,34.431,34.33,34.3911,12244,0
+DNOV.US,D,20210504,000000,34.31,34.37,34.24,34.3027,4162,0
+DNOV.US,D,20210505,000000,34.32,34.45,34.32,34.3701,2388,0
+DNOV.US,D,20210506,000000,34.38,34.4783,34.294,34.39,4428,0
+DNOV.US,D,20210507,000000,34.47,34.559,34.41,34.47,43693,0
+DNOV.US,D,20210510,000000,34.62,34.62,34.354,34.4287,10999,0
+DNOV.US,D,20210511,000000,34.2301,34.404,34.22,34.3361,105165,0
+DNOV.US,D,20210512,000000,34.28,34.28,34.08,34.0902,5575,0
+DNOV.US,D,20210513,000000,34.04,34.2789,34.04,34.2575,3116,0
+DNOV.US,D,20210514,000000,34.38,34.45,34.3,34.4149,25331,0
+DNOV.US,D,20210517,000000,34.429,34.44,34.26,34.36,3552,0
+DNOV.US,D,20210518,000000,34.3001,34.46,34.25,34.3293,11810,0
+DNOV.US,D,20210519,000000,34.3,34.32,34.07,34.2319,7787,0
+DNOV.US,D,20210520,000000,34.325,34.4,34.29,34.3304,6192,0
+DNOV.US,D,20210521,000000,34.51,34.51,34.3,34.39,13063,0
+DNOV.US,D,20210524,000000,34.31,34.54,34.31,34.48,4665,0
+DNOV.US,D,20210525,000000,34.4,34.559,34.37,34.52,9558,0
+DNOV.US,D,20210526,000000,34.371,34.475,34.371,34.475,1326,0
+DNOV.US,D,20210527,000000,34.45,34.542,34.4316,34.5052,1458,0
+DNOV.US,D,20210528,000000,34.55,34.64,34.49,34.5548,51256,0
+DNOV.US,D,20210601,000000,34.49,34.55,34.43,34.43,43934,0
+DNOV.US,D,20210602,000000,34.54,34.61,34.45,34.48,49530,0
+DNOV.US,D,20210603,000000,34.3722,34.608,34.3722,34.6,4065,0
+DNOV.US,D,20210604,000000,34.46,34.5961,34.46,34.5961,4797,0
+DNOV.US,D,20210607,000000,34.64,34.652,34.475,34.595,6473,0
+DNOV.US,D,20210608,000000,34.514,34.684,34.49,34.585,12946,0
+DNOV.US,D,20210609,000000,34.51,34.676,34.466,34.65,3459,0
+DNOV.US,D,20210610,000000,34.585,34.67,34.5019,34.595,19369,0
+DNOV.US,D,20210611,000000,34.52,34.71,34.52,34.6352,14742,0
+DNOV.US,D,20210614,000000,34.62,34.7,34.53,34.7,3334,0
+DNOV.US,D,20210615,000000,34.615,34.69,34.55,34.61,2221,0
+DNOV.US,D,20210616,000000,34.66,34.66,34.52,34.56,5313,0
+DNOV.US,D,20210617,000000,34.5001,34.68,34.5001,34.68,11751,0
+DNOV.US,D,20210618,000000,34.59,34.6,34.4,34.5042,13114,0
+DNOV.US,D,20210621,000000,34.58,34.67,34.47,34.67,18714,0
+DNOV.US,D,20210622,000000,34.595,34.7182,34.55,34.71,7229,0
+DNOV.US,D,20210623,000000,34.65,34.75,34.5601,34.75,19888,0
+DNOV.US,D,20210624,000000,34.59,34.76,34.59,34.76,5163,0
+DNOV.US,D,20210625,000000,34.57,34.78,34.57,34.75,13000,0
+DNOV.US,D,20210628,000000,34.789,34.79,34.6101,34.78,8943,0
+DNOV.US,D,20210629,000000,34.65,34.8,34.64,34.8,31124,0
+DNOV.US,D,20210630,000000,34.6221,34.725,34.6221,34.64,5772,0
+DNOV.US,D,20210701,000000,34.63,34.77,34.63,34.7352,7664,0
+DNOV.US,D,20210702,000000,34.819,34.819,34.7,34.7799,876,0
+DNOV.US,D,20210706,000000,34.775,34.775,34.65,34.76,1111,0
+DNOV.US,D,20210707,000000,34.75,34.77,34.6601,34.7689,6072,0
+DNOV.US,D,20210708,000000,34.63,34.8099,34.62,34.7011,22754,0
+DNOV.US,D,20210709,000000,34.69,34.785,34.6801,34.7849,20024,0
+DNOV.US,D,20210712,000000,34.69,34.79,34.69,34.79,4095,0
+DNOV.US,D,20210713,000000,34.7398,34.85,34.68,34.7797,6965,0
+DNOV.US,D,20210714,000000,34.7172,34.775,34.7172,34.775,576,0
+DNOV.US,D,20210715,000000,34.75,34.8499,34.6501,34.76,15584,0
+DNOV.US,D,20210716,000000,34.827,34.8499,34.6421,34.72,11405,0
+DNOV.US,D,20210719,000000,34.52,34.66,34.49,34.58,14482,0
+DNOV.US,D,20210720,000000,34.59,34.705,34.58,34.7032,10394,0
+DNOV.US,D,20210721,000000,34.79,34.8,34.6417,34.67,10842,0
+DNOV.US,D,20210722,000000,34.81,34.81,34.6601,34.75,9002,0
+DNOV.US,D,20210723,000000,34.85,34.86,34.712,34.73,10516,0
+DNOV.US,D,20210726,000000,34.72,34.87,34.7001,34.81,12095,0
+DNOV.US,D,20210727,000000,34.69,34.84,34.6701,34.7703,12283,0
+DNOV.US,D,20210728,000000,34.7,34.84,34.6901,34.84,7293,0
+DNOV.US,D,20210729,000000,34.81,34.8971,34.74,34.88,22623,0
+DNOV.US,D,20210730,000000,34.72,34.86,34.715,34.775,6879,0
+DNOV.US,D,20210802,000000,34.74,34.85,34.71,34.71,7006,0
+DNOV.US,D,20210803,000000,34.705,34.885,34.7,34.81,18187,0
+DNOV.US,D,20210804,000000,34.8398,34.8984,34.73,34.82,16618,0
+DNOV.US,D,20210805,000000,34.869,34.869,34.751,34.775,13377,0
+DNOV.US,D,20210806,000000,34.75,34.81,34.75,34.78,22149,0
+DNOV.US,D,20210809,000000,34.78,34.855,34.7701,34.855,2784,0
+DNOV.US,D,20210810,000000,34.77,34.899,34.77,34.78,15583,0
+DNOV.US,D,20210811,000000,34.87,34.88,34.78,34.8,21560,0
+DNOV.US,D,20210812,000000,34.811,34.919,34.8,34.895,36964,0
+DNOV.US,D,20210813,000000,34.915,34.949,34.84,34.91,4011,0
+DNOV.US,D,20210816,000000,34.811,34.905,34.8,34.83,17666,0
+DNOV.US,D,20210817,000000,34.821,34.9783,34.79,34.79,18520,0
+DNOV.US,D,20210818,000000,34.89,34.89,34.76,34.76,17019,0
+DNOV.US,D,20210819,000000,34.75,34.87,34.72,34.87,29655,0
+DNOV.US,D,20210820,000000,34.761,34.865,34.76,34.8,12177,0
+DNOV.US,D,20210823,000000,34.81,34.94,34.81,34.84,8557,0
+DNOV.US,D,20210824,000000,34.959,34.959,34.84,34.84,101203,0
+DNOV.US,D,20210825,000000,34.86,34.94,34.85,34.85,12886,0
+DNOV.US,D,20210826,000000,34.861,35.006,34.861,34.9297,3879,0
+DNOV.US,D,20210827,000000,34.94,34.965,34.825,34.965,13207,0
+DNOV.US,D,20210830,000000,34.87,35.04,34.87,34.98,5282,0
+DNOV.US,D,20210831,000000,35.04,35.0499,34.88,34.88,11001,0
+DNOV.US,D,20210901,000000,35.12,35.12,34.88,34.94,10034,0
+DNOV.US,D,20210902,000000,34.92,35.029,34.91,34.91,65895,0
+DNOV.US,D,20210903,000000,34.95,35.01,34.94,34.94,9545,0
+DNOV.US,D,20210907,000000,34.94,34.98,34.9,34.97,18504,0
+DNOV.US,D,20210908,000000,34.975,34.975,34.87,34.88,21338,0
+DNOV.US,D,20210909,000000,34.99,35.0583,34.88,34.88,8353,0
+DNOV.US,D,20210910,000000,34.89,34.962,34.86,34.87,7951,0
+DNOV.US,D,20210913,000000,34.88,34.9251,34.85,34.9251,13028,0
+DNOV.US,D,20210914,000000,35.03,35.04,34.87,34.95,1483,0
+DNOV.US,D,20210915,000000,34.96,35.01,34.8801,34.9801,4477,0
+DNOV.US,D,20210916,000000,34.9,35.015,34.9,34.9801,1967,0
+DNOV.US,D,20210917,000000,34.97,34.97,34.884,34.9501,5410,0
+DNOV.US,D,20210920,000000,34.8256,34.8256,34.72,34.8174,7028,0
+DNOV.US,D,20210921,000000,34.79,34.922,34.79,34.8897,13565,0
+DNOV.US,D,20210922,000000,34.85,34.962,34.85,34.85,17446,0
+DNOV.US,D,20210923,000000,34.9101,35.032,34.9101,35.0098,10119,0
+DNOV.US,D,20210924,000000,34.92,35.0101,34.92,35.0101,5051,0
+DNOV.US,D,20210927,000000,34.9705,35.02,34.93,35.0099,51245,0
+DNOV.US,D,20210928,000000,34.92,34.935,34.85,34.935,3195,0
+DNOV.US,D,20210929,000000,34.93,35.0199,34.87,35.0199,5640,0
+DNOV.US,D,20210930,000000,34.87,34.88,34.83,34.8548,7413,0
+DNOV.US,D,20211001,000000,34.915,34.9687,34.831,34.9201,4352,0
+DNOV.US,D,20211004,000000,34.85,34.9907,34.85,34.907,648,0
+DNOV.US,D,20211005,000000,34.9,35.03,34.9,34.9207,30022,0
+DNOV.US,D,20211006,000000,34.83,35.038,34.83,34.9849,13261,0
+DNOV.US,D,20211007,000000,34.95,35.0199,34.95,35.0199,1283,0
+DNOV.US,D,20211008,000000,35.03,35.098,34.95,35.0298,3555,0
+DNOV.US,D,20211011,000000,35.11,35.11,34.95,34.9901,2629,0
+DNOV.US,D,20211012,000000,35.1182,35.1182,34.96,35.02,1202,0
+DNOV.US,D,20211013,000000,34.9651,35.04,34.94,34.98,4052,0
+DNOV.US,D,20211014,000000,35.0444,35.0444,34.97,34.9961,4988,0
+DNOV.US,D,20211015,000000,35.1599,35.1599,34.98,35.0501,18570,0
+DNOV.US,D,20211018,000000,35.04,35.12,34.98,35.0551,2829,0
+DNOV.US,D,20211019,000000,35.15,35.15,35.06,35.065,1114,0
+DNOV.US,D,20211020,000000,35.07,35.13,34.99,35.0241,17981,0
+DNOV.US,D,20211021,000000,35.01,35.102,34.9916,35.0701,13854,0
+DNOV.US,D,20211022,000000,35.01,35.0255,35,35.0209,4505,0
+DNOV.US,D,20211025,000000,35.02,35.075,35.02,35.075,142,0
+DNOV.US,D,20211026,000000,35.02,35.1584,35.01,35.0799,54510,0
+DNOV.US,D,20211027,000000,35.075,35.14,35.0015,35.07,15616,0
+DNOV.US,D,20211028,000000,35.075,35.132,35,35.075,4193,0
+DNOV.US,D,20211029,000000,35.01,35.12,35.01,35.0751,10105,0
+DNOV.US,D,20211101,000000,35.14,35.1584,35,35.02,8423,0
+DNOV.US,D,20211102,000000,35,35.085,35,35.02,4813,0
+DNOV.US,D,20211103,000000,35.08,35.163,34.935,35.03,5708,0
+DNOV.US,D,20211104,000000,35.01,35.16,35.01,35.0801,29166,0
+DNOV.US,D,20211105,000000,35.0961,35.16,35.01,35.03,41479,0
+DNOV.US,D,20211108,000000,35.03,35.16,35.02,35.09,48916,0
+DNOV.US,D,20211109,000000,35.085,35.1585,35.02,35.0919,10255,0
+DNOV.US,D,20211110,000000,35.1,35.1599,35.07,35.1149,13806,0
+DNOV.US,D,20211111,000000,35.1,35.16,35.1,35.1149,19463,0
+DNOV.US,D,20211112,000000,35.04,35.1699,35.04,35.1198,14518,0
+DNOV.US,D,20211115,000000,35.15,35.17,35.09,35.1348,18645,0
+DNOV.US,D,20211116,000000,35.08,35.1599,35.08,35.1299,14650,0
+DNOV.US,D,20211117,000000,35.15,35.16,35.0993,35.1199,17875,0
+DNOV.US,D,20211118,000000,35.17,35.17,35.07,35.1248,66654,0
+DNOV.US,D,20211119,000000,35.13,35.14,35.08,35.126,137845,0
+DNOV.US,D,20211122,000000,35.21,35.25,35.03,35.03,225439,0
+DNOV.US,D,20211123,000000,34.95,35.07,34.95,35.0538,83585,0
+DNOV.US,D,20211124,000000,35.04,35.13,34.97,35.12,71065,0
+DNOV.US,D,20211126,000000,34.94,34.94,34.7111,34.81,81097,0
+DNOV.US,D,20211129,000000,35.02,35.04,34.9,34.93,88463,0
+DNOV.US,D,20211130,000000,34.89,34.91,34.57,34.68,124812,0
+DNOV.US,D,20211201,000000,34.9,34.95,34.49,34.49,103483,0
+DNOV.US,D,20211202,000000,34.53,34.75,34.45,34.62,74557,0
+DNOV.US,D,20211203,000000,34.76,34.76,34.38,34.52,213581,0
+DNOV.US,D,20211206,000000,34.64,34.8,34.64,34.72,79769,0
+DNOV.US,D,20211207,000000,35,35.0693,34.975,35.06,41300,0
+DNOV.US,D,20211208,000000,35.07,35.14,34.9809,35.14,36618,0
+DNOV.US,D,20211209,000000,35.07,35.1,34.94,34.94,46105,0
+DNOV.US,D,20211210,000000,35.1,35.14,35.02,35.1075,23604,0
+DNOV.US,D,20211213,000000,35.15,35.15,35,35,42198,0
+DNOV.US,D,20211214,000000,34.93,34.93,34.8,34.92,23100,0
+DNOV.US,D,20211215,000000,34.95,35.16,34.8281,35.16,23045,0
+DNOV.US,D,20211216,000000,35.18,35.18,34.95,35.02,15741,0
+DNOV.US,D,20211217,000000,34.93,35,34.7661,34.78,20910,0
+DNOV.US,D,20211220,000000,34.7,34.73,34.5265,34.63,21790,0
+DNOV.US,D,20211221,000000,34.7362,34.96,34.69,34.89,8409,0
+DNOV.US,D,20211222,000000,34.97,35.09,34.96,35.06,22020,0
+DNOV.US,D,20211223,000000,35.19,35.21,35.1141,35.19,8272,0
+DNOV.US,D,20211227,000000,35.218,35.35,35.218,35.35,28653,0
+DNOV.US,D,20211228,000000,35.37,35.389,35.2507,35.32,4770,0
+DNOV.US,D,20211229,000000,35.35,35.39,35.2846,35.38,9898,0
+DNOV.US,D,20211230,000000,35.4199,35.4199,35.3307,35.35,14343,0
+DNOV.US,D,20211231,000000,35.359,35.37,35.264,35.3197,6664,0
+DNOV.US,D,20220103,000000,35.32,35.4199,35.28,35.33,48698,0
+DNOV.US,D,20220104,000000,35.44,35.46,35.3018,35.43,16503,0
+DNOV.US,D,20220105,000000,35.44,35.44,35.07,35.07,44412,0
+DNOV.US,D,20220106,000000,35.11,35.2,35.085,35.13,120319,0
+DNOV.US,D,20220107,000000,35.15,35.159,35.01,35.01,13085,0
+DNOV.US,D,20220110,000000,34.915,35.12,34.825,35.09,23275,0
+DNOV.US,D,20220111,000000,35.11,35.23,34.9694,35.23,14564,0
+DNOV.US,D,20220112,000000,35.19,35.29,35.19,35.26,57783,0
+DNOV.US,D,20220113,000000,35.24,35.24,35.05,35.08,76535,0
+DNOV.US,D,20220114,000000,34.96,35.0447,34.8901,35.0447,77553,0
+DNOV.US,D,20220118,000000,34.85,34.8986,34.78,34.81,41010,0
+DNOV.US,D,20220119,000000,34.889,34.9199,34.67,34.67,49191,0
+DNOV.US,D,20220120,000000,34.74,34.8795,34.48,34.49,14814,0
+DNOV.US,D,20220121,000000,34.4,34.465,34.1462,34.22,40428,0
+DNOV.US,D,20220124,000000,33.98,37.38,33.51,34.29,153588,0
+DNOV.US,D,20220125,000000,33.9673,36.8576,33.7249,34.075,184137,0
+DNOV.US,D,20220126,000000,34.24,34.375,33.92,34.05,62995,0
+DNOV.US,D,20220127,000000,34.08,34.23,33.8108,33.95,289793,0
+DNOV.US,D,20220128,000000,33.85,34.33,33.785,34.33,99832,0
+DNOV.US,D,20220131,000000,34.3,34.6,34.3,34.59,105260,0
+DNOV.US,D,20220201,000000,34.51,34.73,34.51,34.73,62928,0
+DNOV.US,D,20220202,000000,34.84,34.86,34.7,34.86,33772,0
+DNOV.US,D,20220203,000000,34.6009,34.68,34.39,34.46,45433,0
+DNOV.US,D,20220204,000000,34.46,34.6789,34.3108,34.55,44587,0
+DNOV.US,D,20220207,000000,34.58,34.6,34.46,34.48,18541,0
+DNOV.US,D,20220208,000000,34.49,34.64,34.44,34.56,42909,0
+DNOV.US,D,20220209,000000,34.79,34.85,34.748,34.78,33379,0
+DNOV.US,D,20220210,000000,34.69,34.79,34.47,34.52,334622,0
+DNOV.US,D,20220211,000000,34.57,34.5899,34.18,34.19,148924,0
+DNOV.US,D,20220214,000000,34.0661,34.2009,34.04,34.09,160933,0
+DNOV.US,D,20220215,000000,34.36,34.7975,34.26,34.37,501825,0
+DNOV.US,D,20220216,000000,34.4,34.53,34.2462,34.49,70173,0
+DNOV.US,D,20220217,000000,34.38,34.38,34.05,34.05,268283,0
+DNOV.US,D,20220218,000000,34.17,34.17,33.9101,34.04,71187,0
+DNOV.US,D,20220222,000000,34.02,34.09,33.705,33.8,151137,0
+DNOV.US,D,20220223,000000,34.01,34.01,33.535,33.58,559542,0
+DNOV.US,D,20220224,000000,33.3,33.89,33.179,33.81,326456,0
+DNOV.US,D,20220225,000000,33.92,34.19,33.8381,34.17,141278,0
+DNOV.US,D,20220228,000000,34.02,34.18,33.8675,34.105,121811,0
+DNOV.US,D,20220301,000000,33.5,34.14,33.5,33.91,120134,0
+DNOV.US,D,20220302,000000,34.02,34.23,33.89,34.18,604112,0
+DNOV.US,D,20220303,000000,34.205,34.249,33.9737,34.04,24677,0
+DNOV.US,D,20220304,000000,33.8799,34.01,33.7767,34,46016,0
+DNOV.US,D,20220307,000000,34,34,33.43,33.43,127571,0
+DNOV.US,D,20220308,000000,33.53,33.87,33.3161,33.41,493677,0
+DNOV.US,D,20220309,000000,33.73,33.83,33.6,33.67,154912,0
+DNOV.US,D,20220310,000000,33.62,33.7294,33.4601,33.68,116285,0
+DNOV.US,D,20220311,000000,33.82,33.82,33.4675,33.49,182667,0
+DNOV.US,D,20220314,000000,33.4641,33.64,33.33,33.37,45665,0
+DNOV.US,D,20220315,000000,33.51,33.72,33.4005,33.7,98139,0
+DNOV.US,D,20220316,000000,33.85,34.03,33.6501,33.94,120799,0
+DNOV.US,D,20220317,000000,33.99,34.2299,33.9073,34.21,63176,0
+DNOV.US,D,20220318,000000,34.2,34.45,34.06,34.43,91166,0
+DNOV.US,D,20220321,000000,34.46,34.46,34.27,34.35,52268,0
+DNOV.US,D,20220322,000000,34.38,34.58,34.38,34.57,25832,0
+DNOV.US,D,20220323,000000,34.5,34.52,34.32,34.32,32640,0
+DNOV.US,D,20220324,000000,34.47,34.62,34.4239,34.62,25035,0
+DNOV.US,D,20220325,000000,34.6,34.69,34.5351,34.69,79473,0
+DNOV.US,D,20220328,000000,34.69,34.77,34.5811,34.71,29392,0
+DNOV.US,D,20220329,000000,34.865,34.965,34.7901,34.94,59316,0
+DNOV.US,D,20220330,000000,34.86,34.9785,34.79,34.83,39810,0
+DNOV.US,D,20220331,000000,34.9,34.9,34.65,34.65,83041,0
+DNOV.US,D,20220401,000000,34.72,34.72,34.49,34.59,41950,0
+DNOV.US,D,20220404,000000,34.7093,34.82,34.6601,34.76,19934,0
+DNOV.US,D,20220405,000000,34.79,34.79,34.56,34.61,33217,0
+DNOV.US,D,20220406,000000,34.43,34.52,34.3097,34.47,62748,0
+DNOV.US,D,20220407,000000,34.3803,34.555,34.3201,34.55,71993,0
+DNOV.US,D,20220408,000000,34.47,34.59,34.4401,34.51,33703,0
+DNOV.US,D,20220411,000000,34.29,34.36,34.1,34.1,16061,0
+DNOV.US,D,20220412,000000,34.38,34.4,34.0901,34.2,28173,0
+DNOV.US,D,20220413,000000,34.1999,34.3499,34.15,34.33,76195,0
+DNOV.US,D,20220414,000000,34.26,34.365,34.1226,34.1226,66254,0
+DNOV.US,D,20220418,000000,34.14,34.2,34.013,34.02,27009,0
+DNOV.US,D,20220419,000000,34.13,34.3709,34.13,34.35,44243,0
+DNOV.US,D,20220420,000000,34.51,34.52,34.3,34.36,78595,0
+DNOV.US,D,20220421,000000,34.67,34.67,34.08,34.08,23380,0
+DNOV.US,D,20220422,000000,34.14,34.14,33.6841,33.6841,121638,0
+DNOV.US,D,20220425,000000,33.54,33.82,33.4207,33.82,65585,0
+DNOV.US,D,20220426,000000,33.77,33.77,33.35,33.35,174777,0
+DNOV.US,D,20220427,000000,33.44,33.5888,33.345,33.37,97929,0
+DNOV.US,D,20220428,000000,33.57,33.79,33.3661,33.69,189134,0
+DNOV.US,D,20220429,000000,33.4918,33.6178,33.14,33.14,82187,0
+DNOV.US,D,20220502,000000,33.0612,33.245,32.88,33.215,212109,0
+DNOV.US,D,20220503,000000,33.17,33.429,33.17,33.3108,130954,0
+DNOV.US,D,20220504,000000,33.38,33.76,33.245,33.7,28380,0
+DNOV.US,D,20220505,000000,33.64,33.64,33.03,33.26,109958,0
+DNOV.US,D,20220506,000000,33.025,33.28,32.9225,33.15,61973,0
+DNOV.US,D,20220509,000000,33,33,32.7086,32.75,129371,0
+DNOV.US,D,20220510,000000,32.97,32.97,32.62,32.8,48952,0
+DNOV.US,D,20220511,000000,32.72,32.8999,32.5664,32.62,89736,0
+DNOV.US,D,20220512,000000,32.445,32.62,32.3581,32.555,154245,0
+DNOV.US,D,20220513,000000,32.68,32.909,32.6284,32.89,204712,0
+DNOV.US,D,20220516,000000,32.7438,32.92,32.7438,32.85,29901,0
+DNOV.US,D,20220517,000000,32.9526,33.089,32.925,33.0799,25071,0
+DNOV.US,D,20220518,000000,32.9,33.015,32.51,32.61,168844,0
+DNOV.US,D,20220519,000000,32.46,32.79,32.4101,32.56,123652,0
+DNOV.US,D,20220520,000000,32.5438,32.685,32.27,32.55,77904,0
+DNOV.US,D,20220523,000000,32.54,32.7634,32.54,32.76,87358,0
+DNOV.US,D,20220524,000000,32.51,32.69,32.4001,32.6,101482,0
+DNOV.US,D,20220525,000000,32.65,32.81,32.6201,32.76,775525,0
+DNOV.US,D,20220526,000000,32.82,33.03,32.82,33.02,30608,0
+DNOV.US,D,20220527,000000,33.149,33.31,33.122,33.25,83195,0
+DNOV.US,D,20220531,000000,33.19,33.32,33.1,33.25,125686,0
+DNOV.US,D,20220601,000000,33.2179,33.2873,33.0301,33.16,328367,0
+DNOV.US,D,20220602,000000,33.1,33.36,33.0281,33.36,84082,0
+DNOV.US,D,20220603,000000,33.2,33.24,33.1001,33.16,95050,0
+DNOV.US,D,20220606,000000,33.29,33.3134,33.15,33.1825,167673,0
+DNOV.US,D,20220607,000000,33.1,33.33,33.0704,33.31,79777,0
+DNOV.US,D,20220608,000000,33.223,33.31,33.11,33.11,60623,0
+DNOV.US,D,20220609,000000,33.14,33.14,32.89,32.94,70935,0
+DNOV.US,D,20220610,000000,32.66,32.66,32.52,32.52,52315,0
+DNOV.US,D,20220613,000000,32.31,32.32,32.09,32.175,164435,0
+DNOV.US,D,20220614,000000,32.12,32.19,32.01,32.12,101660,0
+DNOV.US,D,20220615,000000,32.2301,32.56,32.2251,32.24,65262,0
+DNOV.US,D,20220616,000000,32.12,32.12,31.95,32.04,50719,0
+DNOV.US,D,20220617,000000,32.13,32.155,31.9701,32.11,50419,0
+DNOV.US,D,20220621,000000,32.1923,32.33,32.1923,32.3,44577,0
+DNOV.US,D,20220622,000000,32.1001,32.36,32.1001,32.33,89341,0
+DNOV.US,D,20220623,000000,32.2994,32.37,32.205,32.35,1080793,0
+DNOV.US,D,20220624,000000,32.47,32.63,32.47,32.63,12847,0
+DNOV.US,D,20220627,000000,32.565,32.62,32.5101,32.55,9103,0
+DNOV.US,D,20220628,000000,32.5301,32.6096,32.3929,32.45,19972,0
+DNOV.US,D,20220629,000000,32.3844,32.45,32.32,32.45,34760,0
+DNOV.US,D,20220630,000000,32.2853,32.39,32.2501,32.38,13086,0
+DNOV.US,D,20220701,000000,32.37,32.46,32.2301,32.46,172343,0
+DNOV.US,D,20220705,000000,32.27,32.48,32.2594,32.48,13691,0
+DNOV.US,D,20220706,000000,32.46,32.505,32.3523,32.42,38028,0
+DNOV.US,D,20220707,000000,32.5888,32.64,32.4946,32.62,37875,0
+DNOV.US,D,20220708,000000,32.6,32.6299,32.4758,32.61,15134,0
+DNOV.US,D,20220711,000000,32.45,32.57,32.42,32.52,96608,0
+DNOV.US,D,20220712,000000,32.44,32.5499,32.4201,32.4201,10457,0
+DNOV.US,D,20220713,000000,32.29,32.4599,32.28,32.418,5796,0
+DNOV.US,D,20220714,000000,32.25,32.4,32.25,32.38,15565,0
+DNOV.US,D,20220715,000000,32.5,32.58,32.43,32.58,20400,0
+DNOV.US,D,20220718,000000,32.595,32.62,32.46,32.51,13504,0
+DNOV.US,D,20220719,000000,32.51,32.7,32.51,32.7,74198,0
+DNOV.US,D,20220720,000000,32.72,32.77,32.6075,32.76,876045,0
+DNOV.US,D,20220721,000000,32.66,32.8292,32.66,32.8292,12287,0
+DNOV.US,D,20220722,000000,32.88,32.88,32.6801,32.79,59963,0
+DNOV.US,D,20220725,000000,32.74,32.81,32.7,32.79,8568,0
+DNOV.US,D,20220726,000000,32.68,32.76,32.6465,32.71,6421,0
+DNOV.US,D,20220727,000000,32.6801,32.9,32.6801,32.9,21608,0
+DNOV.US,D,20220728,000000,32.8324,33,32.8324,33,35844,0
+DNOV.US,D,20220729,000000,32.97,33.1,32.97,33.03,35422,0
+DNOV.US,D,20220801,000000,33.0224,33.12,32.99,33.09,38036,0
+DNOV.US,D,20220802,000000,33.0399,33.12,32.94,32.975,32290,0
+DNOV.US,D,20220803,000000,32.8327,33.18,32.8327,33.08,22538,0
+DNOV.US,D,20220804,000000,33.21,33.21,33.0603,33.1599,14973,0
+DNOV.US,D,20220805,000000,32.97,33.1295,32.97,33.0831,34742,0
+DNOV.US,D,20220808,000000,33.1,33.2211,33.05,33.12,64886,0
+DNOV.US,D,20220809,000000,33.15,33.15,32.99,33.07,19000,0
+DNOV.US,D,20220810,000000,33.37,33.37,33.13,33.18,179031,0
+DNOV.US,D,20220811,000000,33.39,33.39,33.1801,33.27,28107,0
+DNOV.US,D,20220812,000000,33.26,33.4413,33.24,33.38,23910,0
+DNOV.US,D,20220815,000000,33.375,33.51,33.3601,33.5,90711,0
+DNOV.US,D,20220816,000000,33.4144,33.55,33.41,33.47,147716,0
+DNOV.US,D,20220817,000000,33.353,33.4594,33.32,33.37,263617,0
+DNOV.US,D,20220818,000000,33.36,33.46,33.35,33.38,511961,0
+DNOV.US,D,20220819,000000,33.395,33.4,33.195,33.32,407564,0
+DNOV.US,D,20220822,000000,33.1,33.135,33.0206,33.0494,12462,0
+DNOV.US,D,20220823,000000,33.11,33.12,33.015,33.03,94275,0
+DNOV.US,D,20220824,000000,32.9901,33.1199,32.9901,33.03,291290,0
+DNOV.US,D,20220825,000000,33.15,33.15,33.05,33.14,181525,0
+DNOV.US,D,20220826,000000,33.14,33.2,32.94,32.97,65051,0
+DNOV.US,D,20220829,000000,32.81,32.99,32.81,32.94,165725,0
+DNOV.US,D,20220830,000000,32.93,32.93,32.7612,32.85,108665,0
+DNOV.US,D,20220831,000000,32.8565,32.9,32.81,32.84,33532,0
+DNOV.US,D,20220901,000000,32.71,32.83,32.71,32.825,53379,0
+DNOV.US,D,20220902,000000,32.97,32.97,32.77,32.83,47646,0
+DNOV.US,D,20220906,000000,32.84,32.84,32.755,32.7717,19077,0
+DNOV.US,D,20220907,000000,32.83,32.91,32.7587,32.91,14905,0
+DNOV.US,D,20220908,000000,32.8872,32.97,32.8346,32.94,238753,0
+DNOV.US,D,20220909,000000,32.9126,33.02,32.9126,33.01,126607,0
+DNOV.US,D,20220912,000000,32.97,33.0699,32.95,33.05,32442,0
+DNOV.US,D,20220913,000000,32.86,32.9037,32.8159,32.8267,16564,0
+DNOV.US,D,20220914,000000,32.79,32.86,32.79,32.8,18888,0
+DNOV.US,D,20220915,000000,32.8179,32.86,32.7701,32.78,11921,0
+DNOV.US,D,20220916,000000,32.73,32.79,32.69,32.7825,76403,0
+DNOV.US,D,20220919,000000,32.7721,32.86,32.7712,32.8306,21946,0
+DNOV.US,D,20220920,000000,32.78,32.85,32.7583,32.76,62569,0
+DNOV.US,D,20220921,000000,32.78,32.87,32.72,32.7511,195955,0
+DNOV.US,D,20220922,000000,32.69,32.7999,32.6686,32.7,44892,0
+DNOV.US,D,20220923,000000,32.65,32.674,32.55,32.61,82404,0
+DNOV.US,D,20220926,000000,32.61,32.67,32.54,32.57,56719,0
+DNOV.US,D,20220927,000000,32.615,32.655,32.51,32.53,25026,0
+DNOV.US,D,20220928,000000,32.52,32.69,32.52,32.66,21972,0
+DNOV.US,D,20220929,000000,32.61,32.62,32.51,32.57,15136,0
+DNOV.US,D,20220930,000000,32.56,32.6807,32.5,32.5,36066,0
+DNOV.US,D,20221003,000000,32.58,32.749,32.55,32.66,49521,0
+DNOV.US,D,20221004,000000,32.72,32.8122,32.72,32.77,23137,0
+DNOV.US,D,20221005,000000,32.72,32.87,32.72,32.84,68781,0
+DNOV.US,D,20221006,000000,32.7712,32.82,32.74,32.79,19052,0
+DNOV.US,D,20221007,000000,32.765,32.765,32.64,32.73,21656,0
+DNOV.US,D,20221010,000000,32.68,32.7,32.6,32.6633,28975,0
+DNOV.US,D,20221011,000000,32.615,32.703,32.56,32.61,100004,0
+DNOV.US,D,20221012,000000,32.66,32.66,32.5901,32.61,24985,0
+DNOV.US,D,20221013,000000,32.58,32.8,32.57,32.74,78511,0
+DNOV.US,D,20221014,000000,32.7674,32.7699,32.66,32.66,12723,0
+DNOV.US,D,20221017,000000,32.83,32.83,32.78,32.79,35478,0
+DNOV.US,D,20221018,000000,32.9,32.9,32.8,32.8603,8443,0
+DNOV.US,D,20221019,000000,32.845,32.9,32.8184,32.89,9414,0
+DNOV.US,D,20221020,000000,32.83,32.8535,32.82,32.8528,9277,0
+DNOV.US,D,20221021,000000,32.84,32.931,32.83,32.88,10609,0
+DNOV.US,D,20221024,000000,32.81,32.9407,32.81,32.91,409945,0
+DNOV.US,D,20221025,000000,32.93,32.9921,32.91,32.94,129320,0
+DNOV.US,D,20221026,000000,32.93,33,32.89,32.92,1356912,0
+DNOV.US,D,20221027,000000,32.96,33.013,32.93,32.95,105494,0
+DNOV.US,D,20221028,000000,32.9681,33.0042,32.92,32.97,12803,0
+DNOV.US,D,20221031,000000,32.9794,33.0399,32.95,32.97,15678,0
+DNOV.US,D,20221101,000000,32.98,33.0126,32.95,32.97,15229,0
+DNOV.US,D,20221102,000000,33.04,33.04,32.68,33.02,47584,0
+DNOV.US,D,20221103,000000,32.94,33.0014,32.94,32.96,11204,0
+DNOV.US,D,20221104,000000,33.01,33.0445,32.965,32.98,20039,0
+DNOV.US,D,20221107,000000,32.98,33.05,32.945,32.98,40942,0
+DNOV.US,D,20221108,000000,32.98,33.0675,32.97,32.98,109457,0
+DNOV.US,D,20221109,000000,33.025,33.03,32.95,32.97,80293,0
+DNOV.US,D,20221110,000000,33.045,33.045,32.98,33,307513,0
+DNOV.US,D,20221111,000000,33.03,33.0799,32.91,32.99,110470,0
+DNOV.US,D,20221114,000000,32.99,33.08,32.98,32.99,87272,0
+DNOV.US,D,20221115,000000,33.0489,33.0799,32.98,32.99,111381,0
+DNOV.US,D,20221116,000000,32.99,33.07,32.99,33.01,349509,0
+DNOV.US,D,20221117,000000,33.0199,33.07,32.35,33.07,979945,0
+DNOV.US,D,20221118,000000,33.045,33.12,32.9901,33.07,961618,0
+DNOV.US,D,20221121,000000,32.92,33.01,32.83,32.99,612425,0
+DNOV.US,D,20221122,000000,33.13,33.24,33.01,33.23,399952,0
+DNOV.US,D,20221123,000000,33.22,33.36,33.18,33.35,1027159,0
+DNOV.US,D,20221125,000000,33.38,33.38,33.2508,33.26,20208,0
+DNOV.US,D,20221128,000000,33.23,33.23,33.02,33.12,65166,0
+DNOV.US,D,20221129,000000,33.0496,33.12,32.9609,33.0941,173145,0
+DNOV.US,D,20221130,000000,33.0371,33.57,32.9823,33.57,116497,0
+DNOV.US,D,20221201,000000,33.52,33.64,33.472,33.53,320237,0
+DNOV.US,D,20221202,000000,33.42,33.6,33.3399,33.56,199406,0
+DNOV.US,D,20221205,000000,33.49,33.52,33.16,33.22,432597,0
+DNOV.US,D,20221206,000000,33.285,33.285,32.9701,33.02,108388,0
+DNOV.US,D,20221207,000000,33.08,33.1299,32.99,32.995,45493,0
+DNOV.US,D,20221208,000000,33.07,33.22,33.02,33.19,66955,0
+DNOV.US,D,20221209,000000,33.2,33.21,33.05,33.075,82672,0
+DNOV.US,D,20221212,000000,33.14,33.29,33.0826,33.29,65681,0
+DNOV.US,D,20221213,000000,33.78,33.78,33.295,33.39,47401,0
+DNOV.US,D,20221214,000000,33.32,33.55,33.1704,33.34,44885,0
+DNOV.US,D,20221215,000000,33.11,33.15,32.79,32.84,69965,0
+DNOV.US,D,20221216,000000,32.8,32.89,32.5901,32.75,587672,0
+DNOV.US,D,20221219,000000,32.6601,32.7,32.51,32.63,87107,0
+DNOV.US,D,20221220,000000,32.485,32.65,32.485,32.55,247915,0
+DNOV.US,D,20221221,000000,32.755,32.9,32.755,32.87,813501,0
+DNOV.US,D,20221222,000000,32.606,32.625,32.35,32.59,65520,0
+DNOV.US,D,20221223,000000,32.4985,32.75,32.4985,32.74,18126,0
+DNOV.US,D,20221227,000000,32.75,32.75,32.59,32.7,13156,0
+DNOV.US,D,20221228,000000,32.7,32.7,32.41,32.41,29922,0
+DNOV.US,D,20221229,000000,32.62,32.81,32.62,32.76,310906,0
+DNOV.US,D,20221230,000000,32.72,32.75,32.536,32.67,81500,0
+DNOV.US,D,20230103,000000,32.5921,32.7096,32.5525,32.68,100171,0
+DNOV.US,D,20230104,000000,32.6822,32.853,32.6,32.7264,22348,0
+DNOV.US,D,20230105,000000,32.7,32.7,32.51,32.56,67246,0
+DNOV.US,D,20230106,000000,32.6038,33.04,32.6038,32.93,35608,0
+DNOV.US,D,20230109,000000,33.12,33.165,32.935,32.98,16692,0
+DNOV.US,D,20230110,000000,32.9581,33.07,32.94,33.07,44134,0
+DNOV.US,D,20230111,000000,33.1881,33.29,33.1509,33.29,28430,0
+DNOV.US,D,20230112,000000,33.355,33.43,33.2715,33.35,19778,0
+DNOV.US,D,20230113,000000,33.3,33.47,33.22,33.45,13759,0
+DNOV.US,D,20230117,000000,33.42,33.5,33.42,33.43,30125,0
+DNOV.US,D,20230118,000000,33.61,33.62,33.17,33.17,24476,0
+DNOV.US,D,20230119,000000,33.0645,33.1899,33.0001,33.04,14370,0
+DNOV.US,D,20230120,000000,33.21,33.4599,33.15,33.4317,6810,0
+DNOV.US,D,20230123,000000,33.6,33.73,33.55,33.68,54229,0
+DNOV.US,D,20230124,000000,33.66,33.67,33.51,33.6,119472,0
+DNOV.US,D,20230125,000000,33.425,33.66,33.26,33.6,193814,0
+DNOV.US,D,20230126,000000,33.7401,33.83,33.63,33.83,48455,0
+DNOV.US,D,20230127,000000,33.8801,33.975,33.8301,33.87,18875,0
+DNOV.US,D,20230130,000000,33.84,33.84,33.63,33.69,24701,0
+DNOV.US,D,20230131,000000,33.72,33.92,33.69,33.92,22707,0
+DNOV.US,D,20230201,000000,33.97,34.29,33.8246,34.14,26101,0
+DNOV.US,D,20230202,000000,34.34,34.43,34.27,34.4,148774,0
+DNOV.US,D,20230203,000000,34.28,34.4,34.16,34.19,21606,0
+DNOV.US,D,20230206,000000,34.0379,34.13,34.0379,34.12,10896,0
+DNOV.US,D,20230207,000000,34.0401,34.35,34.0372,34.31,9175,0
+DNOV.US,D,20230208,000000,34.22,34.22,34.07,34.11,21168,0
+DNOV.US,D,20230209,000000,34.23,34.24,33.88,33.93,66242,0
+DNOV.US,D,20230210,000000,33.94,33.9909,33.89,33.9909,15808,0
+DNOV.US,D,20230213,000000,34.1104,34.19,34.09,34.17,13693,0
+DNOV.US,D,20230214,000000,34.0895,34.298,34.02,34.18,19571,0
+DNOV.US,D,20230215,000000,34.115,34.24,34.07,34.24,15248,0
+DNOV.US,D,20230216,000000,33.98,34.213,33.98,34.0187,20709,0
+DNOV.US,D,20230217,000000,33.85,33.98,33.8,33.965,139166,0
+DNOV.US,D,20230221,000000,33.82,33.82,33.55,33.58,37129,0
+DNOV.US,D,20230222,000000,33.55,33.6332,33.48,33.53,16062,0
+DNOV.US,D,20230223,000000,33.67,33.7,33.4101,33.63,23269,0
+DNOV.US,D,20230224,000000,33.325,33.41,33.2711,33.41,30218,0
+DNOV.US,D,20230227,000000,33.58,33.655,33.46,33.54,10439,0
+DNOV.US,D,20230228,000000,33.5064,33.6,33.4402,33.51,8826,0
+DNOV.US,D,20230301,000000,33.3475,33.45,33.3,33.34,20213,0
+DNOV.US,D,20230302,000000,33.21,33.535,33.21,33.47,20643,0
+DNOV.US,D,20230303,000000,33.63,33.82,33.63,33.8,7289,0
+DNOV.US,D,20230306,000000,33.902,33.9577,33.81,33.8361,6371,0
+DNOV.US,D,20230307,000000,33.7,33.74,33.4709,33.48,17304,0
+DNOV.US,D,20230308,000000,33.5147,33.53,33.4,33.5151,7458,0
+DNOV.US,D,20230309,000000,33.52,33.55,33.1301,33.21,13988,0
+DNOV.US,D,20230310,000000,33.07,33.245,32.87,32.9066,6963,0
+DNOV.US,D,20230313,000000,32.8,33.12,32.7178,32.9775,9098,0
+DNOV.US,D,20230314,000000,33.1855,33.309,33.09,33.2388,16147,0
+DNOV.US,D,20230315,000000,33.05,33.16,32.95,33.1075,15661,0
+DNOV.US,D,20230316,000000,33.09,33.49,33.09,33.48,36325,0
+DNOV.US,D,20230317,000000,33.34,33.49,33.21,33.2978,12707,0
+DNOV.US,D,20230320,000000,33.361,33.48,33.3054,33.4486,60691,0
+DNOV.US,D,20230321,000000,33.65,33.74,33.51,33.68,26483,0
+DNOV.US,D,20230322,000000,33.8,33.8645,33.4315,33.4315,11818,0
+DNOV.US,D,20230323,000000,33.6,33.76,33.35,33.4666,15540,0
+DNOV.US,D,20230324,000000,33.32,33.54,33.31,33.5281,73427,0
+DNOV.US,D,20230327,000000,33.66,33.69,33.5519,33.5869,14424,0
+DNOV.US,D,20230328,000000,33.6,33.6,33.44,33.5327,95878,0
+DNOV.US,D,20230329,000000,33.717,33.79,33.695,33.77,96033,0
+DNOV.US,D,20230330,000000,33.88,33.946,33.83,33.9267,34240,0
+DNOV.US,D,20230331,000000,33.98,34.27,33.98,34.27,33438,0
+DNOV.US,D,20230403,000000,34.15,34.36,34.15,34.36,15553,0
+DNOV.US,D,20230404,000000,34.2701,34.2701,34.14,34.205,13608,0
+DNOV.US,D,20230405,000000,34.14,34.19,34.0801,34.1624,10538,0
+DNOV.US,D,20230406,000000,34.1,34.25,34.09,34.2267,3912,0
+DNOV.US,D,20230410,000000,34.07,34.249,34.062,34.2402,35127,0
+DNOV.US,D,20230411,000000,34.23,34.36,34.23,34.2639,105976,0
+DNOV.US,D,20230412,000000,34.34,34.34,34.1668,34.1668,44387,0
+DNOV.US,D,20230413,000000,34.21,34.4459,34.21,34.4459,15588,0
+DNOV.US,D,20230414,000000,34.3101,34.4103,34.2801,34.4103,724808,0
+DNOV.US,D,20230417,000000,34.39,34.45,34.33,34.45,28879,0
+DNOV.US,D,20230418,000000,34.56,34.56,34.44,34.5076,22539,0
+DNOV.US,D,20230419,000000,34.43,34.52,34.4101,34.5011,7927,0
+DNOV.US,D,20230420,000000,34.34,34.4727,34.31,34.3668,6753,0
+DNOV.US,D,20230421,000000,34.416,34.44,34.3401,34.4155,26903,0
+DNOV.US,D,20230424,000000,34.4,34.475,34.3301,34.4477,27152,0
+DNOV.US,D,20230425,000000,34.32,34.3482,34.1265,34.1287,20325,0
+DNOV.US,D,20230426,000000,34.1,34.17,34.02,34.03,26531,0
+DNOV.US,D,20230427,000000,34.14,34.4253,34.12,34.4253,221237,0
+DNOV.US,D,20230428,000000,34.41,34.6107,34.41,34.6107,8486,0
+DNOV.US,D,20230501,000000,34.61,34.69,34.5866,34.6268,12169,0
+DNOV.US,D,20230502,000000,34.52,34.52,34.24,34.35,22207,0
+DNOV.US,D,20230503,000000,34.44,34.45,34.2324,34.2324,21592,0
+DNOV.US,D,20230504,000000,34.09,34.1,34.0301,34.0622,6090,0
+DNOV.US,D,20230505,000000,34.34,34.48,34.34,34.4614,7531,0
+DNOV.US,D,20230508,000000,34.4322,34.475,34.4,34.4601,5196,0
+DNOV.US,D,20230509,000000,34.31,34.41,34.31,34.378,26195,0
+DNOV.US,D,20230510,000000,34.47,34.515,34.32,34.4971,13978,0
+DNOV.US,D,20230511,000000,34.3726,34.49,34.33,34.45,6866,0
+DNOV.US,D,20230512,000000,34.46,34.4724,34.32,34.4226,9224,0
+DNOV.US,D,20230515,000000,34.44,34.5,34.3801,34.4713,7608,0
+DNOV.US,D,20230516,000000,34.4151,34.46,34.33,34.33,53788,0
+DNOV.US,D,20230517,000000,34.37,34.61,34.3661,34.6,24174,0
+DNOV.US,D,20230518,000000,34.56,34.8,34.56,34.8,19323,0
+DNOV.US,D,20230519,000000,34.77,34.84,34.7505,34.77,8525,0
+DNOV.US,D,20230522,000000,34.8,34.8741,34.78,34.78,18624,0
+DNOV.US,D,20230523,000000,34.75,34.75,34.54,34.54,17665,0
+DNOV.US,D,20230524,000000,34.42,34.44,34.34,34.35,9056,0
+DNOV.US,D,20230525,000000,34.51,34.64,34.44,34.55,29742,0
+DNOV.US,D,20230526,000000,34.59,34.9132,34.59,34.86,28482,0
+DNOV.US,D,20230530,000000,35.045,35.045,34.8114,34.88,18419,0
+DNOV.US,D,20230531,000000,34.6541,34.81,34.6541,34.72,14221,0
+DNOV.US,D,20230601,000000,34.685,35.02,34.685,34.96,24531,0
+DNOV.US,D,20230602,000000,35.13,35.3357,35.13,35.3357,9745,0
+DNOV.US,D,20230605,000000,35.33,35.37,35.28,35.31,1982,0
+DNOV.US,D,20230606,000000,35.23,35.35,35.23,35.32,33379,0
+DNOV.US,D,20230607,000000,35.34,35.34,35.2113,35.23,17964,0
+DNOV.US,D,20230608,000000,35.26,35.408,35.26,35.408,3476,0
+DNOV.US,D,20230609,000000,35.495,35.52,35.44,35.44,10142,0
+DNOV.US,D,20230612,000000,35.44,35.6293,35.44,35.6293,23285,0
+DNOV.US,D,20230613,000000,35.7956,35.8144,35.74,35.7954,11342,0
+DNOV.US,D,20230614,000000,35.84,35.94,35.68,35.81,10433,0
+DNOV.US,D,20230615,000000,35.935,36.1,35.935,36.05,9330,0
+DNOV.US,D,20230616,000000,36.08,36.16,36.0187,36.0187,29894,0
+DNOV.US,D,20230620,000000,35.88,35.97,35.8177,35.9,11206,0
+DNOV.US,D,20230621,000000,35.87,35.895,35.7803,35.82,11285,0
+DNOV.US,D,20230622,000000,35.86,35.95,35.83,35.91,9002,0
+DNOV.US,D,20230623,000000,35.72,35.87,35.72,35.78,9708,0
+DNOV.US,D,20230626,000000,35.765,35.7688,35.6999,35.6999,1842,0
+DNOV.US,D,20230627,000000,35.75,35.97,35.7411,35.92,8399,0
+DNOV.US,D,20230628,000000,35.86,35.98,35.86,35.93,20881,0
+DNOV.US,D,20230629,000000,35.92,36.04,35.92,36.04,16806,0
+DNOV.US,D,20230630,000000,36.2,36.352,36.2,36.3,13301,0
+DNOV.US,D,20230703,000000,36.31,36.34,36.301,36.33,11017,0
+DNOV.US,D,20230705,000000,36.2968,36.3299,36.26,36.29,17776,0
+DNOV.US,D,20230706,000000,36.09,36.16,36.01,36.12,11978,0
+DNOV.US,D,20230707,000000,35.79,36.265,35.79,36.11,16863,0
+DNOV.US,D,20230710,000000,36.1104,36.16,36.09,36.13,2654,0
+DNOV.US,D,20230711,000000,36.18,36.3109,36.18,36.29,18525,0
+DNOV.US,D,20230712,000000,36.46,36.6,36.45,36.47,18556,0
+DNOV.US,D,20230713,000000,36.61,36.655,36.5401,36.6496,5441,0
+DNOV.US,D,20230714,000000,36.65,36.68,36.5801,36.6245,11975,0
+DNOV.US,D,20230717,000000,36.7084,36.73,36.64,36.67,59616,0
+DNOV.US,D,20230718,000000,36.66,36.85,36.66,36.81,106874,0
+DNOV.US,D,20230719,000000,36.9,36.91,36.82,36.8398,7977,0
+DNOV.US,D,20230720,000000,36.87,36.87,36.7,36.72,20660,0
+DNOV.US,D,20230721,000000,36.8,36.81,36.74,36.75,11773,0
+DNOV.US,D,20230724,000000,36.855,36.885,36.77,36.82,24852,0
+DNOV.US,D,20230725,000000,36.875,36.9223,36.84,36.9102,17690,0
+DNOV.US,D,20230726,000000,36.82,36.975,36.82,36.9036,20734,0
+DNOV.US,D,20230727,000000,37.035,37.04,36.76,36.76,123901,0
+DNOV.US,D,20230728,000000,36.9,36.995,36.9,36.995,5828,0
+DNOV.US,D,20230731,000000,36.96,36.9858,36.93,36.9858,13718,0
+DNOV.US,D,20230801,000000,36.94,36.9636,36.89,36.9636,10270,0
+DNOV.US,D,20230802,000000,36.81,36.81,36.621,36.6917,11177,0
+DNOV.US,D,20230803,000000,36.58,36.69,36.55,36.6563,11468,0
+DNOV.US,D,20230804,000000,36.72,36.8,36.52,36.5407,35365,0
+DNOV.US,D,20230807,000000,36.63,36.7554,36.6129,36.7554,19922,0
+DNOV.US,D,20230808,000000,36.474,36.65,36.45,36.63,13523,0
+DNOV.US,D,20230809,000000,36.54,36.63,36.461,36.5354,15721,0
+DNOV.US,D,20230810,000000,36.71,36.76,36.51,36.5403,43082,0
+DNOV.US,D,20230811,000000,36.39,36.54,36.39,36.5265,11032,0
+DNOV.US,D,20230814,000000,36.55,36.655,36.55,36.6531,20047,0
+DNOV.US,D,20230815,000000,36.54,36.54,36.3307,36.412,32575,0
+DNOV.US,D,20230816,000000,36.33,36.43,36.21,36.228,11653,0
+DNOV.US,D,20230817,000000,36.22,36.23,35.99,36.02,9668,0
+DNOV.US,D,20230818,000000,35.79,36.0594,35.79,36,17726,0
+DNOV.US,D,20230821,000000,36.13,36.2182,35.9501,36.2129,9266,0
+DNOV.US,D,20230822,000000,36.25,36.25,36.09,36.119,19408,0
+DNOV.US,D,20230823,000000,36.16,36.4342,36.16,36.3881,30454,0
+DNOV.US,D,20230824,000000,36.5,36.51,36.09,36.09,14551,0
+DNOV.US,D,20230825,000000,36.22,36.28,35.9701,36.2527,30541,0
+DNOV.US,D,20230828,000000,36.37,36.43,36.325,36.4,5631,0
+DNOV.US,D,20230829,000000,36.35,36.7841,36.35,36.7711,9121,0
+DNOV.US,D,20230830,000000,36.905,36.905,36.82,36.8697,17894,0
+DNOV.US,D,20230831,000000,36.88,36.97,36.86,36.8925,5523,0
+DNOV.US,D,20230901,000000,36.94,37,36.85,36.927,3641,0
+DNOV.US,D,20230905,000000,36.88,36.9251,36.82,36.8486,3296,0
+DNOV.US,D,20230906,000000,36.79,36.79,36.52,36.6734,28410,0
+DNOV.US,D,20230907,000000,36.48,36.63,36.47,36.6173,20665,0
+DNOV.US,D,20230908,000000,36.66,36.74,36.6,36.6378,11313,0
+DNOV.US,D,20230911,000000,36.75,36.82,36.73,36.8124,8079,0
+DNOV.US,D,20230912,000000,36.7498,36.82,36.67,36.6898,22266,0
+DNOV.US,D,20230913,000000,36.67,36.78,36.67,36.73,163111,0
+DNOV.US,D,20230914,000000,36.84,37.01,36.84,36.9682,4250,0
+DNOV.US,D,20230915,000000,36.8,36.8,36.625,36.65,7465,0
+DNOV.US,D,20230918,000000,36.6791,36.73,36.66,36.66,4899,0
+DNOV.US,D,20230919,000000,36.67,36.67,36.4304,36.6075,14831,0
+DNOV.US,D,20230920,000000,36.7294,36.7294,36.37,36.3727,18547,0
+DNOV.US,D,20230921,000000,36.04,36.05,35.8484,35.8484,48299,0
+DNOV.US,D,20230922,000000,35.86,36.01,35.74,35.74,3618,0
+DNOV.US,D,20230925,000000,35.64,35.85,35.64,35.85,4503,0
+DNOV.US,D,20230926,000000,35.5121,35.53,35.37,35.4,10660,0
+DNOV.US,D,20230927,000000,35.42,35.4864,35.31,35.38,16455,0
+DNOV.US,D,20230928,000000,35.38,35.6437,35.36,35.5848,13648,0
+DNOV.US,D,20230929,000000,35.73,35.785,35.43,35.48,45943,0
+DNOV.US,D,20231002,000000,35.54,35.54,35.32,35.4864,7530,0
+DNOV.US,D,20231003,000000,35.4,35.4,34.96,35.0319,14623,0
+DNOV.US,D,20231004,000000,35.0719,35.3366,34.99,35.3366,4868,0
+DNOV.US,D,20231005,000000,35.027,35.305,35.027,35.2653,17608,0
+DNOV.US,D,20231006,000000,35.1,35.74,35.1,35.6833,15716,0
+DNOV.US,D,20231009,000000,35.54,35.9023,35.54,35.8686,14591,0
+DNOV.US,D,20231010,000000,36.05,36.21,36.0114,36.0114,10747,0
+DNOV.US,D,20231011,000000,36.11,36.16,35.95,36.16,10763,0
+DNOV.US,D,20231012,000000,36.16,36.23,35.82,35.994,3481,0
+DNOV.US,D,20231013,000000,35.91,35.91,35.7701,35.8252,1251,0
+DNOV.US,D,20231016,000000,36.204,36.26,36.1565,36.24,67362,0
+DNOV.US,D,20231017,000000,36.05,36.3099,36.05,36.1776,3934,0
+DNOV.US,D,20231018,000000,36.03,36.03,35.7295,35.7295,25036,0
+DNOV.US,D,20231019,000000,35.73,35.76,35.4,35.43,2868,0
+DNOV.US,D,20231020,000000,35.1101,35.2286,34.99,35.0305,9894,0
+DNOV.US,D,20231023,000000,34.75,35.17,34.75,34.9364,4070,0
+DNOV.US,D,20231024,000000,35.17,35.26,34.992,35.249,325255,0
+DNOV.US,D,20231025,000000,34.92,35.01,34.6513,34.6892,837746,0
+DNOV.US,D,20231026,000000,34.482,34.4919,34.2876,34.2876,9475,0
+DNOV.US,D,20231027,000000,34.37,34.37,34.03,34.08,10433,0
+DNOV.US,D,20231030,000000,34.4663,34.53,34.25,34.5007,9781,0
+DNOV.US,D,20231031,000000,34.49,34.715,34.49,34.7134,30854,0
+DNOV.US,D,20231101,000000,34.9996,35.0835,34.78,35.0835,5011,0
+DNOV.US,D,20231102,000000,35.4002,35.75,35.4002,35.75,10583,0
+DNOV.US,D,20231103,000000,35.87,36.16,35.87,36.0762,14071,0
+DNOV.US,D,20231106,000000,36.1406,36.1599,35.96,36.1004,18387,0
+DNOV.US,D,20231107,000000,36.1623,36.28,36.1601,36.2129,12505,0
+DNOV.US,D,20231108,000000,36.22,36.2804,36.11,36.24,6485,0
+DNOV.US,D,20231109,000000,36.31,36.31,35.905,35.95,5300,0
+DNOV.US,D,20231110,000000,36.06,36.5369,36.06,36.5369,8649,0
+DNOV.US,D,20231113,000000,36.37,36.59,36.36,36.515,15692,0
+DNOV.US,D,20231114,000000,37.2101,37.2899,37.16,37.2007,31156,0
+DNOV.US,D,20231115,000000,37.27,37.4308,37.23,37.24,26887,0
+DNOV.US,D,20231116,000000,37.26,37.3999,37.2,37.3,377953,0
+DNOV.US,D,20231117,000000,37.3692,37.44,37.2501,37.34,288893,0
+DNOV.US,D,20231120,000000,37.51,37.6185,37.4085,37.58,166417,0
+DNOV.US,D,20231121,000000,37.55,37.56,37.4,37.54,497063,0
+DNOV.US,D,20231122,000000,37.65,37.65,37.55,37.57,435476,0
+DNOV.US,D,20231124,000000,37.62,37.65,37.5618,37.65,42408,0
+DNOV.US,D,20231127,000000,37.54,37.64,37.54,37.573,60745,0
+DNOV.US,D,20231128,000000,37.62,37.7,37.542,37.6,46787,0
+DNOV.US,D,20231129,000000,37.7,37.745,37.5901,37.6157,69573,0
+DNOV.US,D,20231130,000000,37.59,37.6815,37.5501,37.6815,40579,0
+DNOV.US,D,20231201,000000,37.68,37.89,37.661,37.86,199691,0
+DNOV.US,D,20231204,000000,37.64,37.74,37.5701,37.7181,36824,0
+DNOV.US,D,20231205,000000,37.7,37.77,37.639,37.69,46740,0
+DNOV.US,D,20231206,000000,37.79,37.79,37.65,37.67,38428,0
+DNOV.US,D,20231207,000000,37.76,37.84,37.75,37.8,24456,0
+DNOV.US,D,20231208,000000,37.8,37.93,37.76,37.9002,28152,0
+DNOV.US,D,20231211,000000,37.82,38,37.82,38,23398,0
+DNOV.US,D,20231212,000000,37.93,38.1,37.93,38.1,45578,0
+DNOV.US,D,20231213,000000,38.09,38.409,38.078,38.3649,29653,0
+DNOV.US,D,20231214,000000,38.42,38.4999,38.31,38.45,36306,0
+DNOV.US,D,20231215,000000,38.45,38.4899,38.35,38.47,30651,0
+DNOV.US,D,20231218,000000,38.53,38.56,38.46,38.54,396267,0
+DNOV.US,D,20231219,000000,38.51,38.61,38.51,38.5816,28554,0
+DNOV.US,D,20231220,000000,38.58,38.66,38.3456,38.3456,21008,0
+DNOV.US,D,20231221,000000,38.47,38.4794,38.36,38.471,39055,0
+DNOV.US,D,20231222,000000,38.5952,38.6,38.48,38.5598,3209,0
+DNOV.US,D,20231226,000000,38.55,38.66,38.55,38.6452,6411,0
+DNOV.US,D,20231227,000000,38.68,38.7,38.6,38.6619,7448,0
+DNOV.US,D,20231228,000000,38.74,38.75,38.68,38.71,20142,0
+DNOV.US,D,20231229,000000,38.71,38.74,38.55,38.7199,20091,0
+DNOV.US,D,20240102,000000,38.52,38.61,38.49,38.56,14948,0
+DNOV.US,D,20240103,000000,38.43,38.49,38.3882,38.3882,22520,0
+DNOV.US,D,20240104,000000,38.425,38.45,38.35,38.36,5824,0
+DNOV.US,D,20240105,000000,38.31,38.438,38.3,38.3922,13417,0
+DNOV.US,D,20240108,000000,38.47,38.6537,38.47,38.6537,3505,0
+DNOV.US,D,20240109,000000,38.57,38.6804,38.55,38.6416,3363,0
+DNOV.US,D,20240110,000000,38.6782,38.79,38.67,38.79,5542,0
+DNOV.US,D,20240111,000000,38.6776,38.7631,38.6776,38.7631,5972,0
+DNOV.US,D,20240112,000000,38.88,38.88,38.7429,38.84,2384,0
+DNOV.US,D,20240116,000000,38.69,38.76,38.66,38.6974,13624,0
+DNOV.US,D,20240117,000000,38.5607,38.5943,38.53,38.5943,16667,0
+DNOV.US,D,20240118,000000,38.6301,38.7905,38.6301,38.7905,5945,0
+DNOV.US,D,20240119,000000,38.835,39.05,38.835,39.0292,5273,0
+DNOV.US,D,20240122,000000,39.1,39.11,39.03,39.11,12518,0
+DNOV.US,D,20240123,000000,39.06,39.14,39.05,39.13,8839,0
+DNOV.US,D,20240124,000000,39.19,39.28,39.1577,39.1577,10268,0
+DNOV.US,D,20240125,000000,39.18,39.2544,39.15,39.2271,7079,0
+DNOV.US,D,20240126,000000,39.23,39.25,39.19,39.19,8663,0
+DNOV.US,D,20240129,000000,39.22,39.35,39.1901,39.3375,17088,0
+DNOV.US,D,20240130,000000,39.37,39.37,39.21,39.3,121632,0
+DNOV.US,D,20240131,000000,39.1501,39.205,39.02,39.02,8459,0
+DNOV.US,D,20240201,000000,38.97,39.26,38.97,39.24,9450,0
+DNOV.US,D,20240202,000000,39.27,39.48,39.27,39.444,7886,0
+DNOV.US,D,20240205,000000,39.31,39.42,39.31,39.37,2691,0
+DNOV.US,D,20240206,000000,39.41,39.41,39.35,39.4,28426,0
+DNOV.US,D,20240207,000000,39.52,39.59,39.5101,39.5604,19308,0
+DNOV.US,D,20240208,000000,39.56,39.59,39.53,39.5609,3006,0
+DNOV.US,D,20240209,000000,39.594,39.66,39.594,39.6502,18117,0
+DNOV.US,D,20240212,000000,39.66,39.71,39.6,39.6,7706,0
+DNOV.US,D,20240213,000000,39.36,39.4414,39.3101,39.3841,12168,0
+DNOV.US,D,20240214,000000,39.526,39.5652,39.45,39.5652,12271,0
+DNOV.US,D,20240215,000000,39.58,39.68,39.5401,39.68,35763,0
+DNOV.US,D,20240216,000000,39.69,39.69,39.5816,39.5942,9152,0
+DNOV.US,D,20240220,000000,39.58,39.58,39.4593,39.4918,27328,0
+DNOV.US,D,20240221,000000,39.48,39.5399,39.4108,39.5399,8171,0
+DNOV.US,D,20240222,000000,39.75,39.87,39.73,39.81,20141,0
+DNOV.US,D,20240223,000000,39.9,39.9,39.8161,39.84,11713,0
+DNOV.US,D,20240226,000000,39.84,39.87,39.7801,39.8,14197,0
+DNOV.US,D,20240227,000000,39.788,39.86,39.7703,39.8502,6972,0
+DNOV.US,D,20240228,000000,39.77,39.86,39.77,39.8141,9934,0
+DNOV.US,D,20240229,000000,39.84,39.909,39.8001,39.909,17868,0
+DNOV.US,D,20240301,000000,39.89,40.0043,39.89,39.98,6206,0
+DNOV.US,D,20240304,000000,39.94,40.02,39.94,39.95,13456,0
+DNOV.US,D,20240305,000000,39.89,39.89,39.7672,39.8264,9105,0
+DNOV.US,D,20240306,000000,39.86,39.9451,39.86,39.911,4203,0
+DNOV.US,D,20240307,000000,40.04,40.045,40,40.0411,2818,0
+DNOV.US,D,20240308,000000,40.03,40.18,39.9001,39.9699,7623,0
+DNOV.US,D,20240311,000000,39.8549,39.955,39.8549,39.9391,24615,0
+DNOV.US,D,20240312,000000,40,40.08,39.98,40.03,10885,0
+DNOV.US,D,20240313,000000,40.02,40.094,40.02,40.06,16519,0
+DNOV.US,D,20240314,000000,40.04,40.0542,39.96,40,98138,0
+DNOV.US,D,20240315,000000,39.94,39.95,39.9,39.9101,31779,0
+DNOV.US,D,20240318,000000,40.07,40.105,40.03,40.0472,29547,0
+DNOV.US,D,20240319,000000,40.004,40.1433,39.98,40.1433,16681,0
+DNOV.US,D,20240320,000000,40.14,40.2522,40.12,40.2522,13721,0
+DNOV.US,D,20240321,000000,40.31,40.3399,40.28,40.3095,27881,0
+DNOV.US,D,20240322,000000,40.3148,40.3148,40.2701,40.3143,5398,0
+DNOV.US,D,20240325,000000,40.26,40.3089,40.26,40.2716,4267,0
+DNOV.US,D,20240326,000000,40.28,40.31,40.24,40.24,5801,0
+DNOV.US,D,20240327,000000,40.27,40.33,40.2601,40.33,8995,0
+DNOV.US,D,20240328,000000,40.38,40.3943,40.351,40.3943,4371,0
+DNOV.US,D,20240401,000000,40.37,40.4,40.31,40.375,130305,0
+DNOV.US,D,20240402,000000,40.19,40.2518,40.18,40.24,29602,0
+DNOV.US,D,20240403,000000,40.26,40.34,40.22,40.32,30773,0
+DNOV.US,D,20240404,000000,40.3401,40.4,40.0914,40.11,10093,0
+DNOV.US,D,20240405,000000,40.2677,40.33,40.23,40.23,2944,0
+DNOV.US,D,20240408,000000,40.28,40.3299,40.25,40.28,7811,0
+DNOV.US,D,20240409,000000,40.269,40.27,40.24,40.27,2663,0
+DNOV.US,D,20240410,000000,40.15,40.175,40.09,40.15,3931,0
+DNOV.US,D,20240411,000000,40.18,40.2776,40.12,40.25,2869,0
+DNOV.US,D,20240412,000000,40.15,40.15,39.98,40.02,4612,0
+DNOV.US,D,20240415,000000,40.16,40.185,39.83,39.8716,12398,0
+DNOV.US,D,20240416,000000,39.81,39.88,39.81,39.8702,1346,0
+DNOV.US,D,20240417,000000,39.98,39.98,39.77,39.77,1643,0
+DNOV.US,D,20240418,000000,39.89,39.89,39.7201,39.7438,806,0
+DNOV.US,D,20240419,000000,39.75,39.77,39.56,39.56,4835,0
+DNOV.US,D,20240422,000000,39.7211,39.8851,39.65,39.7909,12140,0
+DNOV.US,D,20240423,000000,39.9125,40.0599,39.9125,40.0163,1947,0
+DNOV.US,D,20240424,000000,40.03,40.05,39.93,40.05,34535,0
+DNOV.US,D,20240425,000000,39.76,39.98,39.76,39.9726,2907,0
+DNOV.US,D,20240426,000000,40.1518,40.1837,40.15,40.16,8903,0
+DNOV.US,D,20240429,000000,40.22,40.23,40.14,40.1955,2962,0
+DNOV.US,D,20240430,000000,40.16,40.16,39.9805,39.9805,7570,0
+DNOV.US,D,20240501,000000,39.91,40.09,39.88,39.9147,1464,0
+DNOV.US,D,20240502,000000,39.87,40.085,39.87,40.02,4327,0
+DNOV.US,D,20240503,000000,40.24,40.31,40.21,40.29,6557,0
+DNOV.US,D,20240506,000000,40.35,40.4602,40.34,40.4602,7070,0
+DNOV.US,D,20240507,000000,40.46,40.5699,40.46,40.5095,7394,0
+DNOV.US,D,20240508,000000,40.42,40.51,40.42,40.51,2041,0
+DNOV.US,D,20240509,000000,40.49,40.61,40.49,40.5805,3678,0
+DNOV.US,D,20240510,000000,40.63,40.6586,40.6,40.6586,2122,0
+DNOV.US,D,20240513,000000,40.655,40.66,40.62,40.6309,1609,0
+DNOV.US,D,20240514,000000,40.64,40.7246,40.63,40.7246,17712,0
+DNOV.US,D,20240515,000000,40.74,40.88,40.74,40.87,50198,0
+DNOV.US,D,20240516,000000,40.85,40.94,40.85,40.8854,66533,0
+DNOV.US,D,20240517,000000,40.86,40.94,40.85,40.9148,15796,0
+DNOV.US,D,20240520,000000,40.9772,40.9772,40.9346,40.9346,1504,0
+DNOV.US,D,20240521,000000,40.88,40.9789,40.88,40.9789,5070,0
+DNOV.US,D,20240522,000000,40.98,41,40.9,40.9357,10307,0
+DNOV.US,D,20240523,000000,40.915,40.915,40.8207,40.8676,2305,0
+DNOV.US,D,20240524,000000,40.9,41.01,40.9,40.9804,8725,0
+DNOV.US,D,20240528,000000,40.97,41,40.966,40.966,3248,0
+DNOV.US,D,20240529,000000,40.88,40.95,40.88,40.9002,4919,0
+DNOV.US,D,20240530,000000,40.83,40.91,40.8,40.8334,7502,0
+DNOV.US,D,20240531,000000,40.85,40.95,40.73,40.95,9702,0
+DNOV.US,D,20240603,000000,40.98,41,40.86,40.9656,16938,0
+DNOV.US,D,20240604,000000,41.1599,41.1599,40.9,40.9784,1887,0
+DNOV.US,D,20240605,000000,41.02,41.14,40.99,41.14,5773,0
+DNOV.US,D,20240606,000000,41.12,41.1273,41.0883,41.1273,621,0
+DNOV.US,D,20240607,000000,41.15,41.17,41.12,41.1345,5171,0
+DNOV.US,D,20240610,000000,41.0901,41.18,41.0901,41.1601,5550,0
+DNOV.US,D,20240611,000000,41.11,41.2099,41.1,41.1838,4898,0
+DNOV.US,D,20240612,000000,41.2992,41.32,41.23,41.3118,33383,0
+DNOV.US,D,20240613,000000,41.29,41.3212,41.25,41.3212,4610,0
+DNOV.US,D,20240614,000000,41.3199,41.3199,41.24,41.2939,4207,0
+DNOV.US,D,20240617,000000,41.25,41.4,41.25,41.3102,13324,0
+DNOV.US,D,20240618,000000,41.35,41.4,41.33,41.4,27941,0
+DNOV.US,D,20240620,000000,41.35,41.3999,41.3006,41.352,24796,0
+DNOV.US,D,20240621,000000,41.345,41.38,41.33,41.3522,11904,0
+DNOV.US,D,20240624,000000,41.3,41.41,41.3,41.3499,25708,0
+DNOV.US,D,20240625,000000,41.39,41.39,41.3305,41.37,23634,0
+DNOV.US,D,20240626,000000,41.37,41.4054,41.35,41.3801,1836,0
+DNOV.US,D,20240627,000000,41.42,41.42,41.38,41.42,28121,0
+DNOV.US,D,20240628,000000,41.5099,41.5099,41.4,41.4203,16062,0
+DNOV.US,D,20240701,000000,41.45,41.47,41.3713,41.4691,22517,0
+DNOV.US,D,20240702,000000,41.46,41.505,41.44,41.505,8513,0
+DNOV.US,D,20240703,000000,41.51,41.5539,41.51,41.53,4331,0
+DNOV.US,D,20240705,000000,41.54,41.5999,41.54,41.5777,2352,0
+DNOV.US,D,20240708,000000,41.6069,41.61,41.58,41.59,2080,0
+DNOV.US,D,20240709,000000,41.6999,41.6999,41.6,41.615,3788,0
+DNOV.US,D,20240710,000000,41.635,41.69,41.6001,41.685,150776,0
+DNOV.US,D,20240711,000000,41.63,41.65,41.61,41.65,3773,0
+DNOV.US,D,20240712,000000,41.64,41.74,41.64,41.7052,7956,0
+DNOV.US,D,20240715,000000,41.7,41.725,41.69,41.723,77422,0
+DNOV.US,D,20240716,000000,41.71,41.755,41.71,41.755,2858,0
+DNOV.US,D,20240717,000000,41.76,41.76,41.63,41.67,15395,0
+DNOV.US,D,20240718,000000,41.63,41.63,41.5,41.57,175977,0
+DNOV.US,D,20240719,000000,41.56,41.5832,41.522,41.54,81316,0
+DNOV.US,D,20240722,000000,41.63,41.6799,41.63,41.674,3233,0
+DNOV.US,D,20240723,000000,41.6816,41.6816,41.67,41.676,868,0
+DNOV.US,D,20240724,000000,41.53,41.5332,41.42,41.4503,3976,0
+DNOV.US,D,20240725,000000,41.38,41.4193,41.38,41.4193,260,0
+DNOV.US,D,20240726,000000,41.5,41.5441,41.5,41.5441,1533,0
+DNOV.US,D,20240729,000000,41.62,41.62,41.55,41.582,2287,0
+DNOV.US,D,20240730,000000,41.58,41.58,41.4601,41.543,1625,0
+DNOV.US,D,20240731,000000,41.66,41.71,41.64,41.6746,13245,0
+DNOV.US,D,20240801,000000,41.6601,41.678,41.4301,41.5137,7291,0
+DNOV.US,D,20240802,000000,41.27,41.305,41.08,41.19,21502,0
+DNOV.US,D,20240805,000000,40.11,40.8599,40.11,40.6,27572,0
+DNOV.US,D,20240806,000000,40.83,41.05,40.83,40.9806,1937,0
+DNOV.US,D,20240807,000000,41.21,41.21,40.839,40.8557,11057,0
+DNOV.US,D,20240808,000000,41.0139,41.21,40.97,41.1884,7898,0
+DNOV.US,D,20240809,000000,41.26,41.3713,41.24,41.3713,2859,0
+DNOV.US,D,20240812,000000,41.33,41.437,41.33,41.3893,1848,0
+DNOV.US,D,20240813,000000,41.45,41.5993,41.45,41.5993,14671,0
+DNOV.US,D,20240814,000000,41.59,41.707,41.59,41.707,10532,0
+DNOV.US,D,20240815,000000,41.75,41.8296,41.75,41.8296,5514,0
+DNOV.US,D,20240816,000000,41.85,41.8597,41.8302,41.8597,1119,0
+DNOV.US,D,20240819,000000,41.85,41.935,41.85,41.935,1256,0
+DNOV.US,D,20240820,000000,41.95,41.95,41.88,41.9148,4057,0
+DNOV.US,D,20240821,000000,41.89,41.93,41.89,41.93,12963,0
+DNOV.US,D,20240822,000000,41.33,41.88,41.33,41.8652,3677,0
+DNOV.US,D,20240823,000000,41.9,41.9649,41.9,41.9649,5497,0
+DNOV.US,D,20240826,000000,41.9819,41.9819,41.92,41.9751,3943,0
+DNOV.US,D,20240827,000000,41.92,41.9901,41.92,41.9901,3143,0
+DNOV.US,D,20240828,000000,41.93,41.9378,41.88,41.9343,4718,0
+DNOV.US,D,20240829,000000,41.94,41.99,41.94,41.9738,660,0
+DNOV.US,D,20240830,000000,41.99,42.1099,41.99,42.0652,1240,0
+DNOV.US,D,20240903,000000,41.97,42,41.81,41.8358,1668,0
+DNOV.US,D,20240904,000000,41.83,41.89,41.78,41.8505,6865,0
+DNOV.US,D,20240905,000000,41.82,41.88,41.79,41.87,6183,0
+DNOV.US,D,20240906,000000,41.88,41.88,41.6974,41.6974,744,0
+DNOV.US,D,20240909,000000,41.79,41.835,41.79,41.831,3017,0
+DNOV.US,D,20240910,000000,41.89,41.9048,41.83,41.9048,7915,0
+DNOV.US,D,20240911,000000,41.71,42.0018,41.71,42.0018,5107,0
+DNOV.US,D,20240912,000000,42.04,42.06,42.0311,42.0468,1608,0
+DNOV.US,D,20240913,000000,42.1,42.1202,42.1,42.1202,501,0
+DNOV.US,D,20240916,000000,42.1093,42.1251,42.1093,42.1251,3022,0
+DNOV.US,D,20240917,000000,42.1617,42.17,42.1001,42.1488,2493,0
+DNOV.US,D,20240918,000000,42.1389,42.16,42.1206,42.1466,3218,0
+DNOV.US,D,20240919,000000,42.2243,42.27,42.2001,42.2352,4500,0
+DNOV.US,D,20240920,000000,42.245,42.29,42.245,42.2509,1646,0
+DNOV.US,D,20240923,000000,42.24,42.28,42.24,42.2648,1576,0
+DNOV.US,D,20240924,000000,42.26,42.2992,42.255,42.2992,3258,0
+DNOV.US,D,20240925,000000,42.27,42.32,42.2515,42.3005,4951,0
+DNOV.US,D,20240926,000000,42.3155,42.3155,42.28,42.3152,4961,0
+DNOV.US,D,20240927,000000,42.31,42.33,42.31,42.3198,1741,0
+DNOV.US,D,20240930,000000,42.32,42.35,42.17,42.17,5528,0
+DNOV.US,D,20241001,000000,42.24,42.32,42.24,42.2893,1425,0
+DNOV.US,D,20241002,000000,42.23,42.32,42.23,42.295,6368,0
+DNOV.US,D,20241003,000000,42.27,42.2834,42.242,42.2834,13158,0
+DNOV.US,D,20241004,000000,42.29,42.3606,42.29,42.3551,3307,0
+DNOV.US,D,20241007,000000,42.29,42.3234,42.29,42.3098,1361,0
+DNOV.US,D,20241008,000000,42.31,42.3642,42.31,42.3642,6954,0
+DNOV.US,D,20241009,000000,42.36,42.4049,42.36,42.4048,1786,0
+DNOV.US,D,20241010,000000,42.37,42.41,42.36,42.41,4298,0
+DNOV.US,D,20241011,000000,42.4,42.48,42.4,42.445,30043,0
+DNOV.US,D,20241014,000000,42.48975,42.5,42.4201,42.47,3432,0
+DNOV.US,D,20241015,000000,42.44,42.46,42.44,42.44,887,0
+DNOV.US,D,20241016,000000,42.5,42.51,42.44,42.4851,1314,0
+DNOV.US,D,20241017,000000,42.5039,42.5039,42.46,42.46,2758,0
+DNOV.US,D,20241018,000000,42.48,42.58,42.48,42.5,4816,0
+DNOV.US,D,20241021,000000,42.5,42.58,42.4901,42.5398,17141,0
+DNOV.US,D,20241022,000000,42.51,42.59,42.5001,42.5495,1758,0
+DNOV.US,D,20241023,000000,42.5999,42.5999,42.5,42.5352,7699,0
+DNOV.US,D,20241024,000000,42.53,42.54,42.52,42.5201,3717,0
+DNOV.US,D,20241025,000000,42.54,42.56,42.54,42.56,1134,0
+DNOV.US,D,20241028,000000,42.56,42.58,42.54,42.55,11067,0
+DNOV.US,D,20241029,000000,41.96,42.6099,41.96,42.5746,18279,0
+DNOV.US,D,20241030,000000,42.57,42.63,42.57,42.6094,1379,0
+DNOV.US,D,20241031,000000,42.54,42.6299,42.53,42.5744,3022,0
+DNOV.US,D,20241101,000000,42.6499,42.6499,42.56,42.6239,9603,0
+DNOV.US,D,20241104,000000,42.6327,42.6327,42.5601,42.5998,4425,0
+DNOV.US,D,20241105,000000,42.57,42.6279,42.56,42.615,2457,0
+DNOV.US,D,20241106,000000,42.65,42.6679,42.6001,42.62,19823,0
+DNOV.US,D,20241107,000000,42.62,42.7199,42.62,42.6699,10249,0
+DNOV.US,D,20241108,000000,42.66,42.7499,42.6518,42.715,3394,0
+DNOV.US,D,20241111,000000,42.685,42.7399,42.6436,42.6771,88084,0
+DNOV.US,D,20241112,000000,42.74,42.74,42.6417,42.66,14600,0
+DNOV.US,D,20241113,000000,42.71,42.739,42.64,42.66,24382,0
+DNOV.US,D,20241114,000000,42.74,42.74,42.08,42.7148,83697,0
+DNOV.US,D,20241115,000000,42.73,42.77,42.67,42.7267,165439,0
+DNOV.US,D,20241118,000000,42.7,42.875393,42.69,42.835,243888,0
+DNOV.US,D,20241119,000000,42.63,42.92,42.61,42.84,176244,0
+DNOV.US,D,20241120,000000,42.83,42.8683,42.6695,42.8683,120168,0
+DNOV.US,D,20241121,000000,43.02,43.03,42.72,42.99,116006,0
+DNOV.US,D,20241122,000000,43.0499,43.085,42.97,43.045,575377,0
+DNOV.US,D,20241125,000000,43.22,43.26,43.04,43.14,111577,0
+DNOV.US,D,20241126,000000,43.19,43.26,43.15,43.26,57335,0
+DNOV.US,D,20241127,000000,43.25,43.25,43.11,43.1921,67489,0
+DNOV.US,D,20241129,000000,43.24,43.3699,43.24,43.34,19907,0
+DNOV.US,D,20241202,000000,43.35,43.4,43.31,43.37,203532,0
+DNOV.US,D,20241203,000000,43.34,43.56,43.32,43.41,110505,0
+DNOV.US,D,20241204,000000,43.46,43.51,43.4299,43.4931,34998,0
+DNOV.US,D,20241205,000000,43.54,43.54,43.465,43.49,25765,0
+DNOV.US,D,20241206,000000,43.5568,43.578,43.45,43.54,24365,0
+DNOV.US,D,20241209,000000,43.505,43.51,43.3981,43.4,44757,0
+DNOV.US,D,20241210,000000,43.43,43.51,43.3,43.37,20975,0
+DNOV.US,D,20241211,000000,43.47,43.54,43.4676,43.51,31065,0
+DNOV.US,D,20241212,000000,43.44,43.48,43.4,43.4306,45451,0
+DNOV.US,D,20241213,000000,43.45,43.52,43.355,43.42,18676,0
+DNOV.US,D,20241216,000000,43.45,43.56,43.44,43.44,11776,0
+DNOV.US,D,20241217,000000,43.37,43.4382,43.3501,43.38,41300,0
+DNOV.US,D,20241218,000000,43.43,43.4799,42.79,42.79,33093,0
+DNOV.US,D,20241219,000000,43,43.02,42.71,42.71,14103,0
+DNOV.US,D,20241220,000000,42.75,43.14,42.72,43.09,43086,0
+DNOV.US,D,20241223,000000,43.09,43.23,42.98,43.18,17134,0
+DNOV.US,D,20241224,000000,43.3499,43.403,43.3,43.403,881,0
+DNOV.US,D,20241226,000000,43.36,43.46,43.3475,43.46,4463,0
+DNOV.US,D,20241227,000000,43.31,43.31,43.09,43.184,6195,0
+DNOV.US,D,20241230,000000,42.87,43.09,42.84,42.98,17091,0
+DNOV.US,D,20241231,000000,43.1099,43.1099,42.83,42.8664,5358,0
+DNOV.US,D,20250102,000000,43.21,43.21,42.6716,42.79,41004,0
+DNOV.US,D,20250103,000000,42.91,43.17,42.91,43.17,22787,0
+DNOV.US,D,20250106,000000,43.2501,43.41,43.2,43.27,13552,0
+DNOV.US,D,20250107,000000,43.185,43.1899,42.93,42.985,5506,0
+DNOV.US,D,20250108,000000,42.96,43.04,42.89,42.99,7940,0
+DNOV.US,D,20250110,000000,42.95,42.95,42.61,42.68,2922,0
+DNOV.US,D,20250113,000000,42.55,42.69,42.47,42.69,6339,0
+DNOV.US,D,20250114,000000,42.76,42.81,42.6,42.71,4728,0
+DNOV.US,D,20250115,000000,43.1,43.2499,43.05,43.14,17113,0
+DNOV.US,D,20250116,000000,43.14,43.2052,43.1,43.1,8342,0
+DNOV.US,D,20250117,000000,43.33,43.4299,43.32,43.32,12235,0
+DNOV.US,D,20250121,000000,43.41,43.5432,43.33,43.52,20131,0
+DNOV.US,D,20250122,000000,43.63,43.71,43.63,43.64,4988,0
+DNOV.US,D,20250123,000000,43.64,43.75,43.63,43.75,11680,0
+DNOV.US,D,20250124,000000,43.79,43.8352,43.7,43.72,5402,0
+DNOV.US,D,20250127,000000,43.37,43.43,43.31,43.42,23786,0
+DNOV.US,D,20250128,000000,43.39,43.68,43.39,43.6415,8949,0
+DNOV.US,D,20250129,000000,43.575981,43.61,43.46,43.552,13815,0
+DNOV.US,D,20250130,000000,43.66,43.68,43.5039,43.6656,18239,0
+DNOV.US,D,20250131,000000,43.8,43.8,43.5529,43.5529,4439,0
+DNOV.US,D,20250203,000000,43.23,43.44,43.11,43.36,6053,0
+DNOV.US,D,20250204,000000,43.43,43.5699,43.41,43.5699,9877,0
+DNOV.US,D,20250205,000000,43.5,43.6399,43.46,43.63,16289,0
+DNOV.US,D,20250206,000000,43.67,43.7439,43.63,43.7439,6620,0
+DNOV.US,D,20250207,000000,43.775,43.7836,43.5,43.54,16500,0
+DNOV.US,D,20250210,000000,43.65,43.67,43.64,43.64,2266,0
+DNOV.US,D,20250211,000000,43.66,43.6996,43.55,43.65,6606,0
+DNOV.US,D,20250212,000000,43.52,43.66,43.42,43.66,11851,0
+DNOV.US,D,20250213,000000,43.65,43.8599,43.6401,43.8408,17284,0
+DNOV.US,D,20250214,000000,43.91,43.91,43.8405,43.8747,4090,0
+DNOV.US,D,20250218,000000,43.8645,43.88,43.82,43.88,7504,0
+DNOV.US,D,20250219,000000,43.9399,44,43.84,43.979,5922,0
+DNOV.US,D,20250220,000000,43.82,43.91,43.82,43.9097,3163,0
+DNOV.US,D,20250221,000000,43.9209,43.9209,43.5384,43.5384,5370,0
+DNOV.US,D,20250224,000000,43.54,43.6082,43.43,43.51,17955,0
+DNOV.US,D,20250225,000000,43.36,43.3731,43.16,43.3272,3845,0
+DNOV.US,D,20250226,000000,43.42,43.5372,43.27,43.3524,20565,0
+DNOV.US,D,20250227,000000,43.38,43.38,42.9209,43,6554,0
+DNOV.US,D,20250228,000000,43.095,43.3208,42.88,43.3208,15337,0
+DNOV.US,D,20250303,000000,43.26,43.46,42.7697,42.815,127969,0
+DNOV.US,D,20250304,000000,42.636694,42.95,42.43,42.6391,23700,0
+DNOV.US,D,20250305,000000,42.72,42.9499,42.4864,42.9187,5296,0
+DNOV.US,D,20250306,000000,42.62,42.71,42.38,42.53,6059,0
+DNOV.US,D,20250307,000000,42.58,42.6317,42.29,42.6317,18527,0
+DNOV.US,D,20250310,000000,42.28,42.28,41.79,41.9201,3520,0
+DNOV.US,D,20250311,000000,41.9,42.03,41.78,41.7901,4945,0
+DNOV.US,D,20250312,000000,41.8801,41.9885,41.83,41.85,9996,0
+DNOV.US,D,20250313,000000,41.73,41.9,41.4801,41.548,2723,0
+DNOV.US,D,20250314,000000,41.81,42.04,41.81,42.04,13151,0
+DNOV.US,D,20250317,000000,42.11,42.32,42.03,42.2099,23786,0
+DNOV.US,D,20250318,000000,41.95,42.04,41.87,41.97,6895,0
+DNOV.US,D,20250319,000000,42.04,42.27,42.04,42.1767,5641,0
+DNOV.US,D,20250320,000000,42.01,42.32,42.01,42.1302,11747,0
+DNOV.US,D,20250321,000000,41.99,42.1363,41.9,42.1363,4677,0
+DNOV.US,D,20250324,000000,42.47,42.5746,42.416,42.5746,7015,0
+DNOV.US,D,20250325,000000,42.56,42.63,42.53,42.5987,17948,0
+DNOV.US,D,20250326,000000,42.51,42.55,42.2909,42.3239,4203,0
+DNOV.US,D,20250327,000000,42.31,42.38,42.21,42.2665,5906,0
+DNOV.US,D,20250328,000000,42.18,42.18,41.75,41.81,7013,0
+DNOV.US,D,20250331,000000,41.57,41.917,41.57,41.917,11810,0
+DNOV.US,D,20250401,000000,41.77,42.0501,41.77,41.9962,7478,0
+DNOV.US,D,20250402,000000,42.0338,42.23,41.999,42.1758,7421,0
+DNOV.US,D,20250403,000000,41.5299,41.5599,39,41.0946,61171,0
+DNOV.US,D,20250404,000000,40.35,40.5,39.89,39.89,38655,0
+DNOV.US,D,20250407,000000,39.17,40.515,39.17,39.9109,27111,0
+DNOV.US,D,20250408,000000,40.56,40.59,39.39,39.59,13435,0
+DNOV.US,D,20250409,000000,39.61,41.3814,39.49,41.3814,27528,0
+DNOV.US,D,20250410,000000,40.88,40.88,40.0701,40.58,24655,0
+DNOV.US,D,20250411,000000,40.73,41.04,40.577,40.96,16568,0
+DNOV.US,D,20250414,000000,41.5,41.5,41.08,41.2021,5772,0
+DNOV.US,D,20250415,000000,41.38,41.38,41.08,41.162,9590,0
+DNOV.US,D,20250416,000000,41,41,40.5101,40.6808,7192,0
+DNOV.US,D,20250417,000000,40.8099,40.89,40.6801,40.74,8964,0
+DNOV.US,D,20250421,000000,40.37,40.3995,40.1,40.33,7293,0
+DNOV.US,D,20250422,000000,40.47,40.7699,40.47,40.7611,6641,0
+DNOV.US,D,20250423,000000,41.3499,41.41,41.09,41.1051,4062,0
+DNOV.US,D,20250424,000000,41.37,41.5032,41.343421,41.4889,4576,0
+DNOV.US,D,20250425,000000,41.4789,41.6899,41.472634,41.6899,3057,0
+DNOV.US,D,20250428,000000,41.72,41.72,41.49,41.6866,2040,0
+DNOV.US,D,20250429,000000,41.64,41.8564,41.61,41.8049,1773,0
+DNOV.US,D,20250430,000000,42.0899,42.0899,41.38,41.8825,8989,0
+DNOV.US,D,20250501,000000,42.12,42.1898,42.0192,42.0192,4899,0
+DNOV.US,D,20250502,000000,42.13,42.4399,42.13,42.3393,6719,0
+DNOV.US,D,20250505,000000,42.01,42.37,42.01,42.1855,2916,0
+DNOV.US,D,20250506,000000,42.07,42.1,41.97,42.0466,3556,0
+DNOV.US,D,20250507,000000,42.14,42.1782,41.92,42.1083,12398,0
+DNOV.US,D,20250508,000000,42.14,42.42,42.14,42.2416,6854,0
+DNOV.US,D,20250509,000000,42.191952,42.25,42.191952,42.2116,11223,0
+DNOV.US,D,20250512,000000,42.8222,42.9279,42.76,42.9279,2661,0
+DNOV.US,D,20250513,000000,43.1708,43.215,42.93,43.11,132649,0
+DNOV.US,D,20250514,000000,43.18,43.24,43.11,43.1885,12785,0
+DNOV.US,D,20250515,000000,43.09,43.29,43.08,43.22,7876,0
+DNOV.US,D,20250516,000000,43.31,43.48,43.3,43.4587,26266,0
+DNOV.US,D,20250519,000000,43.33,43.56,43.33,43.56,3538,0
+DNOV.US,D,20250520,000000,43.4,43.48,43.3301,43.3978,4053,0
+DNOV.US,D,20250521,000000,43.2901,43.45,42.9701,43.09,15621,0
+DNOV.US,D,20250522,000000,43.0199,43.15,42.98,43.0295,46942,0
+DNOV.US,D,20250523,000000,42.8,43,42.68,42.875,4224,0
+DNOV.US,D,20250527,000000,43.12,43.399,43.12,43.3498,8139,0
+DNOV.US,D,20250528,000000,43.4,43.4,43.18,43.18,5285,0
+DNOV.US,D,20250529,000000,43.3201,43.39,43.2,43.3111,5953,0
+DNOV.US,D,20250530,000000,43.17,43.36,43.11,43.3475,6968,0
+DNOV.US,D,20250602,000000,43.21,43.4383,43.21,43.4226,5399,0
+DNOV.US,D,20250603,000000,43.4,43.63,43.3815,43.5989,14417,0
+DNOV.US,D,20250604,000000,43.6,43.6,43.5803,43.5803,890,0
+DNOV.US,D,20250605,000000,43.56,43.68,43.37,43.4445,10689,0
+DNOV.US,D,20250606,000000,43.8,43.8,43.67,43.727,10739,0
+DNOV.US,D,20250609,000000,43.6901,43.8,43.6901,43.748,3417,0
+DNOV.US,D,20250610,000000,43.805,43.95,43.76,43.92,4955,0
+DNOV.US,D,20250611,000000,43.95,43.955,43.75,43.8381,6016,0
+DNOV.US,D,20250612,000000,43.82,43.97,43.82,43.97,6990,0
+DNOV.US,D,20250613,000000,43.85,43.85,43.5919,43.6146,2278,0
+DNOV.US,D,20250616,000000,43.855,44,43.855,43.8748,7769,0
+DNOV.US,D,20250617,000000,43.8,43.85,43.6501,43.6915,11358,0
+DNOV.US,D,20250618,000000,43.77,43.84,43.67,43.6843,6240,0
+DNOV.US,D,20250620,000000,43.82,43.82,43.58,43.6115,6027,0
+DNOV.US,D,20250623,000000,43.69,43.9032,43.58,43.9032,12897,0
+DNOV.US,D,20250624,000000,44.1083,44.2107,44.05,44.1834,10612,0
+DNOV.US,D,20250625,000000,44.22,44.27,44.14,44.1726,13071,0
+DNOV.US,D,20250626,000000,44.33,44.4203,44.33,44.4203,1393,0
+DNOV.US,D,20250627,000000,44.475,44.6199,44.31,44.512,12765,0
+DNOV.US,D,20250630,000000,44.58,44.6888,44.5301,44.6888,2449,0
+DNOV.US,D,20250701,000000,44.62,44.7092,44.57,44.6346,10937,0
+DNOV.US,D,20250702,000000,44.6999,44.7528,44.6069,44.7528,8336,0
+DNOV.US,D,20250703,000000,44.86,44.975,44.86,44.959,14703,0
+DNOV.US,D,20250707,000000,44.83,44.88,44.63,44.7539,6378,0
+DNOV.US,D,20250708,000000,44.72,44.82,44.72,44.7544,5377,0
+DNOV.US,D,20250709,000000,44.88,44.909,44.8081,44.909,3451,0
+DNOV.US,D,20250710,000000,44.86,45,44.86,44.9899,6354,0
+DNOV.US,D,20250711,000000,44.84,44.9415,44.84,44.9173,3476,0
+DNOV.US,D,20250714,000000,44.85,44.969,44.85,44.9606,1686,0
+DNOV.US,D,20250715,000000,44.98,45,44.8634,44.8634,2408,0
+DNOV.US,D,20250716,000000,44.98,44.98,44.8201,44.9468,3409,0
+DNOV.US,D,20250717,000000,45,45.1067,44.99,45.1067,7332,0
+DNOV.US,D,20250718,000000,45.12,45.12,45.03,45.0973,7533,0
+DNOV.US,D,20250721,000000,45.15,45.2893,45.13,45.1448,9047,0
+DNOV.US,D,20250722,000000,45.08,45.1818,45.08,45.1818,1279,0
+DNOV.US,D,20250723,000000,45.24,45.3541,45.22,45.3541,3761,0
+DNOV.US,D,20250724,000000,45.37,45.435,45.37,45.3948,4805,0
+DNOV.US,D,20250725,000000,45.42,45.54,45.42,45.4912,4455,0
+DNOV.US,D,20250728,000000,45.51,45.53,45.46,45.51,2381,0
+DNOV.US,D,20250729,000000,45.54,45.65,45.44,45.44,5883,0
+DNOV.US,D,20250730,000000,45.48,45.5299,45.36,45.4601,4655,0
+DNOV.US,D,20250731,000000,45.61,45.63,45.324,45.324,95460,0
+DNOV.US,D,20250801,000000,44.93,45.0643,44.8501,44.9204,7037,0
+DNOV.US,D,20250804,000000,45.17,45.3399,45.17,45.3235,5788,0
+DNOV.US,D,20250805,000000,45.42,45.42,45.1965,45.1987,3902,0
+DNOV.US,D,20250806,000000,45.25,45.405,45.25,45.37,16985,0
+DNOV.US,D,20250807,000000,45.555,45.555,45.3,45.3509,6048,0
+DNOV.US,D,20250808,000000,45.48,45.6,45.48,45.5867,3380,0
+DNOV.US,D,20250811,000000,45.63,45.675,45.5483,45.5483,1258,0
+DNOV.US,D,20250812,000000,45.8,45.8442,45.7901,45.8442,4725,0
+DNOV.US,D,20250813,000000,45.87,45.92,45.8601,45.89,7544,0
+DNOV.US,D,20250814,000000,45.85,45.9458,45.79,45.9458,4343,0
+DNOV.US,D,20250815,000000,45.92,45.92,45.84,45.84,1930,0
+DNOV.US,D,20250818,000000,45.85,45.9,45.84,45.8746,9742,0
+DNOV.US,D,20250819,000000,45.8426,45.89,45.69,45.71,8549,0
+DNOV.US,D,20250820,000000,45.675,45.7,45.52,45.68,12415,0
+DNOV.US,D,20250821,000000,45.63,45.6899,45.5335,45.5637,31368,0
+DNOV.US,D,20250822,000000,45.93,45.9909,45.93,45.97,6550,0
+DNOV.US,D,20250825,000000,45.95,45.98,45.897,45.897,3028,0
+DNOV.US,D,20250826,000000,45.9699,46.0363,45.8701,46.0363,5385,0
+DNOV.US,D,20250827,000000,46.05,46.0805,46.008,46.0805,2349,0
+DNOV.US,D,20250828,000000,46.04,46.14,46.04,46.11,5013,0
+DNOV.US,D,20250829,000000,46.02,46.02,45.9493,45.9761,4666,0
+DNOV.US,D,20250902,000000,45.78,45.82,45.62,45.82,11878,0
+DNOV.US,D,20250903,000000,45.89,45.988,45.86,45.953,4299,0
+DNOV.US,D,20250904,000000,46.026,46.16,46.01,46.16,5748,0
+DNOV.US,D,20250905,000000,46.09,46.12,46.03,46.1093,4929,0
+DNOV.US,D,20250908,000000,46.17,46.23,46.15,46.1951,2315,0
+DNOV.US,D,20250909,000000,46.23,46.26,46.1701,46.26,3219,0
+DNOV.US,D,20250910,000000,46.3999,46.44,46.2705,46.3171,1303,0
+DNOV.US,D,20250911,000000,46.45,46.4963,46.45,46.4963,1337,0
+DNOV.US,D,20250912,000000,46.49,46.5249,46.471,46.5249,5564,0
+DNOV.US,D,20250915,000000,46.585,46.6299,46.5296,46.581,4279,0
+DNOV.US,D,20250916,000000,46.53,46.5525,46.51,46.5525,1894,0
+DNOV.US,D,20250917,000000,46.6099,46.6099,46.47,46.5256,2913,0
+DNOV.US,D,20250918,000000,46.7246,46.7246,46.61,46.6214,4088,0
+DNOV.US,D,20250919,000000,46.71,46.8,46.6232,46.722,11464,0
+DNOV.US,D,20250922,000000,46.66,46.7711,46.62,46.7711,1319,0
+DNOV.US,D,20250923,000000,46.7999,46.7999,46.63,46.6757,5742,0
+DNOV.US,D,20250924,000000,46.75,46.75,46.62,46.6599,17809,0
+DNOV.US,D,20250925,000000,46.606,46.62,46.51,46.56,10265,0
+DNOV.US,D,20250926,000000,46.714,46.7478,46.6,46.7478,2831,0
+DNOV.US,D,20250929,000000,46.81,46.84,46.77,46.776,8359,0
+DNOV.US,D,20250930,000000,46.82,46.82,46.7775,46.82,6351,0
+DNOV.US,D,20251001,000000,46.805,46.88,46.78,46.8634,14420,0
+DNOV.US,D,20251002,000000,46.92,46.92,46.87,46.9017,7830,0
+DNOV.US,D,20251003,000000,46.9899,47,46.89,46.9302,13551,0
+DNOV.US,D,20251006,000000,46.96,46.9753,46.93,46.9753,4944,0
+DNOV.US,D,20251007,000000,46.99,46.9935,46.89,46.9162,7297,0
+DNOV.US,D,20251008,000000,46.9999,47.0373,46.98,47.0373,3068,0
+DNOV.US,D,20251009,000000,47.0301,47.0301,46.96,47.0101,16942,0
+DNOV.US,D,20251010,000000,47.03,47.0649,46.4637,46.4637,21723,0
+DNOV.US,D,20251013,000000,46.755,46.83,46.755,46.814,10973,0
+DNOV.US,D,20251014,000000,46.64,46.91,46.64,46.788,4641,0
+DNOV.US,D,20251015,000000,46.95,46.95,46.695,46.8346,2347,0
+DNOV.US,D,20251016,000000,46.925,46.925,46.58,46.6472,2024,0
+DNOV.US,D,20251017,000000,46.74,46.852,46.63,46.8299,301544,0
+DNOV.US,D,20251020,000000,47,47.0902,47,47.0749,9953,0
+DNOV.US,D,20251021,000000,47.0673,47.145,47.0673,47.1164,2516,0
+DNOV.US,D,20251022,000000,47.03,47.0388,46.96,47.0388,5385,0
+DNOV.US,D,20251023,000000,47.12,47.171428,47.06,47.16,6585,0
+DNOV.US,D,20251024,000000,47.33,47.3367,47.24,47.27,4137,0
+DNOV.US,D,20251027,000000,47.34,47.4181,47.34,47.3847,789,0
+DNOV.US,D,20251028,000000,47.37,47.45,47.36,47.415,14062,0
+DNOV.US,D,20251029,000000,47.38,47.45,47.33,47.3744,6156,0
+DNOV.US,D,20251030,000000,47.38,47.44,47.33,47.345,5127,0
+DNOV.US,D,20251031,000000,47.37,47.4437,47.3,47.3871,6631,0
+DNOV.US,D,20251103,000000,47.4052,47.47,47.39,47.4413,15014,0
+DNOV.US,D,20251104,000000,47.39,47.405,47.3,47.405,10571,0
+DNOV.US,D,20251105,000000,47.4255,47.465,47.4,47.4253,12966,0
+DNOV.US,D,20251106,000000,47.37,47.39,47.23,47.29,22786,0
+DNOV.US,D,20251107,000000,47.15,47.3134,47.01,47.3134,13328,0
+DNOV.US,D,20251110,000000,47.46,47.56,47.44,47.5547,5971,0
+DNOV.US,D,20251111,000000,47.51,47.5999,47.51,47.5889,6713,0
+DNOV.US,D,20251112,000000,47.5907,47.63,47.55,47.5961,11777,0
+DNOV.US,D,20251113,000000,47.5722,47.5895,47.4074,47.48,18000,0
+DNOV.US,D,20251114,000000,47.33,47.5297,47.28,47.47,21303,0
+DNOV.US,D,20251117,000000,47.5402,47.559,47.25,47.42,32100,0
+DNOV.US,D,20251118,000000,47.242,47.4083,47.1401,47.2906,43342,0
+DNOV.US,D,20251119,000000,47.285,47.49,47.285,47.4275,20879,0
+DNOV.US,D,20251120,000000,47.6422,47.69,47.175,47.195,65326,0
+DNOV.US,D,20251121,000000,47.38,47.86,47.14,47.86,289697,0
+DNOV.US,D,20251124,000000,47.81,48.149,47.81,48.09,236745,0
+DNOV.US,D,20251125,000000,48.0871,48.33,48.0871,48.32,105917,0
+DNOV.US,D,20251126,000000,48.33,48.519,48.3101,48.39,49889,0
+DNOV.US,D,20251128,000000,48.5226,48.5599,48.46,48.5308,6221,0
+DNOV.US,D,20251201,000000,48.43,48.59,48.43,48.48,147168,0
+DNOV.US,D,20251202,000000,48.59,48.61,48.46,48.56,28177,0
+DNOV.US,D,20251203,000000,48.549,48.6447,48.49,48.6072,128146,0
+DNOV.US,D,20251204,000000,48.686,48.686,48.54,48.6208,15224,0
+DNOV.US,D,20251205,000000,48.7293,48.7606,48.66,48.71,81485,0
+DNOV.US,D,20251208,000000,48.73,48.73,48.57,48.62,23387,0
+DNOV.US,D,20251209,000000,48.67,48.68,48.5801,48.6013,20490,0
+DNOV.US,D,20251210,000000,48.6142,48.819,48.599,48.7583,7745,0
+DNOV.US,D,20251211,000000,48.6216,48.84,48.6216,48.84,12655,0
+DNOV.US,D,20251212,000000,48.82,48.82,48.61,48.62,17218,0
+DNOV.US,D,20251215,000000,48.7,48.7,48.58,48.6099,3886,0
+DNOV.US,D,20251216,000000,48.57,48.5877,48.44,48.5877,16461,0
+DNOV.US,D,20251217,000000,48.58,48.58,48.308,48.308,36809,0
+DNOV.US,D,20251218,000000,48.4701,48.62,48.44,48.5094,13217,0
+DNOV.US,D,20251219,000000,48.6315,48.76,48.6315,48.72,23618,0
+DNOV.US,D,20251222,000000,48.85,48.9,48.81,48.9,13152,0
+DNOV.US,D,20251223,000000,48.92,48.96,48.8,48.9216,4415,0
+DNOV.US,D,20251224,000000,48.98,49.04,48.92,49.01,4032,0
+DNOV.US,D,20251226,000000,49.05,49.05,48.96,49.0066,5442,0
+DNOV.US,D,20251229,000000,48.9886,48.9886,48.91,48.9422,11071,0
+DNOV.US,D,20251230,000000,49.02,49.02,48.93,48.9654,11535,0
+DNOV.US,D,20251231,000000,49.0199,49.0199,48.8379,48.8379,18949,0
+DNOV.US,D,20260102,000000,48.92,48.92,48.76,48.85,5465,0
+DNOV.US,D,20260105,000000,48.995,49.051782,48.941685,48.96,21528,0
+DNOV.US,D,20260106,000000,49.0613,49.12,48.9601,49.0804,6264,0
+DNOV.US,D,20260107,000000,49.1195,49.16,49.05,49.07,6759,0
+DNOV.US,D,20260108,000000,49.036,49.079,48.9936,49.07,9119,0
+DNOV.US,D,20260109,000000,49.11,49.21,49.0101,49.21,11210,0
+DNOV.US,D,20260112,000000,49.1001,49.25,49.1001,49.25,7463,0
+DNOV.US,D,20260113,000000,49.19,49.25,49.13,49.22,4959,0
+DNOV.US,D,20260114,000000,49.05,49.13,48.9201,49.12,13609,0
+DNOV.US,D,20260115,000000,49.25,49.25,49.14,49.19,24791,0
+DNOV.US,D,20260116,000000,49.1401,49.23,49.0901,49.2,12611,0
+DNOV.US,D,20260120,000000,48.86,48.924,48.6602,48.6806,8015,0
+DNOV.US,D,20260121,000000,48.75,49.04,48.74,48.99,13750,0
+DNOV.US,D,20260122,000000,49.0201,49.1199,49.02,49.02,10045,0
+DNOV.US,D,20260123,000000,49.13,49.14,49.0601,49.12,15628,0
+DNOV.US,D,20260126,000000,49.1501,49.22,49.15,49.1841,2364,0
+DNOV.US,D,20260127,000000,49.23,49.31,49.17,49.23,40246,0
+DNOV.US,D,20260128,000000,49.2683,49.305,49.2,49.27,4657,0
+DNOV.US,D,20260129,000000,49.176,49.18,48.95,49.18,7021,0
+DNOV.US,D,20260130,000000,49.28,49.28,49.08,49.2,5363,0
+DNOV.US,D,20260202,000000,49.19,49.32,49.03,49.22,12864,0
+DNOV.US,D,20260203,000000,49.285,49.285,48.9301,49.04,22518,0
+DNOV.US,D,20260204,000000,49.01,49.09,48.85,48.99,28382,0
+DNOV.US,D,20260205,000000,48.87,48.87,48.67,48.6898,2518,0
+DNOV.US,D,20260206,000000,48.91,49.19,48.8911,49.19,7053,0
+DNOV.US,D,20260209,000000,49.14,49.28,49.1,49.25,4036,0
+DNOV.US,D,20260210,000000,49.3,49.3067,49.19,49.2,13380,0
+DNOV.US,D,20260211,000000,49.3843,49.3843,49.11,49.26,3780,0
+DNOV.US,D,20260212,000000,49.185,49.185,48.89,48.89,3152,0
+DNOV.US,D,20260213,000000,48.87,49.001,48.8,48.82,15487,0
+DNOV.US,D,20260217,000000,48.76,48.95,48.7,48.88,12093,0
+DNOV.US,D,20260218,000000,49.07,49.12,48.9676,49.02,3742,0
diff --git a/daily/us/nyse etfs/1/don.us.txt b/daily/us/nyse etfs/1/don.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..24fbe4afd8432b534e3b465ff6c7228b542a4579
--- /dev/null
+++ b/daily/us/nyse etfs/1/don.us.txt	
@@ -0,0 +1,4949 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DON.US,D,20060616,000000,12.9426,12.9615,12.9087,12.9535,8146.219290809,0
+DON.US,D,20060619,000000,12.9825,12.9825,12.8369,12.8369,12777.852341553,0
+DON.US,D,20060620,000000,12.8628,12.8628,12.814,12.814,1564.2666289589,0
+DON.US,D,20060621,000000,12.8339,12.9665,12.8339,12.9535,16264.362001098,0
+DON.US,D,20060622,000000,12.8808,12.8808,12.8728,12.8728,3093.4375322681,0
+DON.US,D,20060623,000000,12.8469,12.9207,12.8469,12.9087,10075.481466525,0
+DON.US,D,20060626,000000,12.9297,12.9535,12.9297,12.9317,60808.85973074,0
+DON.US,D,20060627,000000,12.9317,12.9317,12.8808,12.8808,5413.7663652237,0
+DON.US,D,20060628,000000,12.8758,12.8758,12.8648,12.8648,1181.2218518677,0
+DON.US,D,20060629,000000,13.0243,13.1371,12.9795,13.1371,8146.219290809,0
+DON.US,D,20060630,000000,13.1869,13.2448,13.1849,13.2288,23639.478062632,0
+DON.US,D,20060703,000000,13.2448,13.3106,13.2448,13.3106,7351.0504210882,0
+DON.US,D,20060705,000000,13.2508,13.2667,13.2508,13.2587,25185.695461257,0
+DON.US,D,20060706,000000,13.162,13.2667,13.162,13.2348,15499.275181934,0
+DON.US,D,20060707,000000,13.2368,13.3046,13.2049,13.2049,14342.118970512,0
+DON.US,D,20060710,000000,13.2398,13.3196,13.2398,13.2557,15105.200319639,0
+DON.US,D,20060711,000000,13.2707,13.3046,13.1919,13.3016,16264.362001098,0
+DON.US,D,20060712,000000,13.2886,13.2986,13.1849,13.1919,17067.552750968,0
+DON.US,D,20060713,000000,13.1401,13.1401,13.0164,13.0164,16663.450538487,0
+DON.US,D,20060714,000000,12.9535,12.9825,12.8838,12.9167,55395.093365516,0
+DON.US,D,20060717,000000,12.9346,12.9346,12.9117,12.9167,10075.481466525,0
+DON.US,D,20060718,000000,12.9535,12.9535,12.8369,12.8369,242516.47791464,0
+DON.US,D,20060719,000000,13.0503,13.2079,13.0503,13.2079,404065.11128536,0
+DON.US,D,20060720,000000,13.2398,13.2398,13.0823,13.0823,97619.262262202,0
+DON.US,D,20060721,000000,13.0593,13.0593,12.9317,12.9396,6601.0046272028,0
+DON.US,D,20060724,000000,12.9915,13.0753,12.9915,13.0753,6215.9543800744,0
+DON.US,D,20060725,000000,13.2268,13.2268,13.2189,13.2189,3093.4375322681,0
+DON.US,D,20060726,000000,13.1749,13.2189,13.1341,13.2039,95693.008291541,0
+DON.US,D,20060727,000000,13.2288,13.2398,13.1051,13.1051,32926.809804566,0
+DON.US,D,20060728,000000,13.2448,13.2936,13.2189,13.2867,35253.155047633,0
+DON.US,D,20060731,000000,13.2398,13.2557,13.2268,13.2508,17433.551032743,0
+DON.US,D,20060801,000000,13.1749,13.2448,13.1749,13.2448,6971.0138490527,0
+DON.US,D,20060802,000000,13.2797,13.3076,13.2448,13.2637,12777.852341553,0
+DON.US,D,20060803,000000,13.2637,13.3594,13.2637,13.3535,5027.7133830768,0
+DON.US,D,20060804,000000,13.4572,13.514,13.4143,13.4143,13179.949083997,0
+DON.US,D,20060807,000000,13.3774,13.3774,13.3196,13.3465,14731.180157715,0
+DON.US,D,20060808,000000,13.3704,13.3704,13.3704,13.3704,5027.7133830768,0
+DON.US,D,20060809,000000,13.3564,13.3564,13.2617,13.2637,34087.976956063,0
+DON.US,D,20060810,000000,13.16,13.2268,13.16,13.2268,50742.402879382,0
+DON.US,D,20060811,000000,13.2139,13.2139,13.1021,13.1371,13940.022228068,0
+DON.US,D,20060814,000000,13.2398,13.3016,13.1789,13.1789,17823.614954965,0
+DON.US,D,20060815,000000,13.3166,13.3435,13.3046,13.3435,23229.359440039,0
+DON.US,D,20060816,000000,13.3974,13.4452,13.3944,13.4392,27120.974047084,0
+DON.US,D,20060817,000000,13.4452,13.4882,13.4442,13.4572,21304.108204398,0
+DON.US,D,20060818,000000,13.4802,13.4802,13.4312,13.4632,1926.2539706603,0
+DON.US,D,20060821,000000,13.4602,13.4602,13.4232,13.4442,26348.86808279,0
+DON.US,D,20060822,000000,13.4342,13.4852,13.4342,13.4852,8517.2312476774,0
+DON.US,D,20060823,000000,13.497,13.5,13.3564,13.3664,27908.121036656,0
+DON.US,D,20060824,000000,13.4034,13.4034,13.3614,13.3804,9299.3645621569,0
+DON.US,D,20060825,000000,13.3834,13.3834,13.3335,13.3564,12777.852341553,0
+DON.US,D,20060828,000000,13.3724,13.4742,13.3724,13.4632,23229.359440039,0
+DON.US,D,20060829,000000,13.4632,13.514,13.4203,13.503,10450.504363467,0
+DON.US,D,20060830,000000,13.503,13.535,13.497,13.526,61217.975618314,0
+DON.US,D,20060831,000000,13.5589,13.5938,13.5589,13.5798,14731.180157715,0
+DON.US,D,20060901,000000,13.5818,13.6148,13.5818,13.5908,21304.108204398,0
+DON.US,D,20060905,000000,13.6118,13.6387,13.6038,13.6337,58106.488855712,0
+DON.US,D,20060906,000000,13.5609,13.5639,13.503,13.517,70891.360342395,0
+DON.US,D,20060907,000000,13.4832,13.4852,13.4203,13.4392,21689.158451526,0
+DON.US,D,20060908,000000,13.4632,13.511,13.4292,13.511,46863.823827578,0
+DON.US,D,20060911,000000,13.494,13.547,13.4312,13.518,30605.478236591,0
+DON.US,D,20060912,000000,13.523,13.6666,13.523,13.6666,41070.02089032,0
+DON.US,D,20060913,000000,13.6556,13.7384,13.6556,13.7364,12777.852341553,0
+DON.US,D,20060914,000000,13.7265,13.7265,13.6876,13.6985,22849.322868004,0
+DON.US,D,20060915,000000,13.7584,13.7743,13.7384,13.7683,19745.85798555,0
+DON.US,D,20060918,000000,13.7145,13.7414,13.6776,13.6925,34863.091125412,0
+DON.US,D,20060919,000000,13.6925,13.7205,13.6287,13.7205,29833.372272298,0
+DON.US,D,20060920,000000,13.7384,13.8192,13.7384,13.7823,17067.552750968,0
+DON.US,D,20060921,000000,13.8093,13.8093,13.6656,13.6776,11630.723480316,0
+DON.US,D,20060922,000000,13.6467,13.6696,13.5938,13.6696,43753.339799995,0
+DON.US,D,20060925,000000,13.6985,13.7584,13.6287,13.7584,18196.63238187,0
+DON.US,D,20060926,000000,13.7444,13.8192,13.7384,13.8192,49975.31059018,0
+DON.US,D,20060927,000000,13.8371,13.8621,13.8351,13.8351,12777.852341553,0
+DON.US,D,20060928,000000,13.8841,13.8841,13.8093,13.8581,15890.341839174,0
+DON.US,D,20060929,000000,13.8601,13.8621,13.8093,13.8093,32539.754087401,0
+DON.US,D,20061002,000000,13.7903,13.8511,13.7633,13.7873,60808.85973074,0
+DON.US,D,20061003,000000,13.7683,13.8671,13.7613,13.8242,39909.856473842,0
+DON.US,D,20061004,000000,13.8401,13.8999,13.7823,13.8999,101103.76645171,0
+DON.US,D,20061005,000000,13.9119,13.9957,13.8999,13.9857,33314.86825675,0
+DON.US,D,20061006,000000,13.9469,13.9559,13.8791,13.9229,46498.828280821,0
+DON.US,D,20061009,000000,13.9199,14.0097,13.9029,14.0097,18979.768431368,0
+DON.US,D,20061010,000000,14.0127,14.0506,13.9559,14.0077,48434.106866648,0
+DON.US,D,20061011,000000,13.9837,14.0396,13.9449,13.9857,30980.501133534,0
+DON.US,D,20061012,000000,14.0396,14.1314,14.0396,14.1314,89877.145183873,0
+DON.US,D,20061013,000000,14.1593,14.1882,14.1593,14.1852,15499.275181934,0
+DON.US,D,20061016,000000,14.1852,14.234,14.1852,14.234,47656.987227262,0
+DON.US,D,20061017,000000,14.1952,14.2092,14.1533,14.1882,34087.976956063,0
+DON.US,D,20061018,000000,14.2092,14.262,14.1762,14.2281,24031.54745489,0
+DON.US,D,20061019,000000,14.1952,14.2231,14.1762,14.2032,84059.276606169,0
+DON.US,D,20061020,000000,14.1563,14.1822,14.1244,14.1593,16663.450538487,0
+DON.US,D,20061023,000000,14.0964,14.234,14.0964,14.234,27120.974047084,0
+DON.US,D,20061024,000000,14.1952,14.241,14.1952,14.239,44153.431072402,0
+DON.US,D,20061025,000000,14.2092,14.289,14.2092,14.286,99163.474190789,0
+DON.US,D,20061026,000000,14.3068,14.3737,14.257,14.3737,58511.59380321,0
+DON.US,D,20061027,000000,14.3238,14.3538,14.267,14.267,32539.754087401,0
+DON.US,D,20061030,000000,14.244,14.3398,14.244,14.3218,51136.477741677,0
+DON.US,D,20061031,000000,14.3318,14.3318,14.258,14.3018,87168.757898734,0
+DON.US,D,20061101,000000,14.3298,14.3846,14.1972,14.2171,27908.121036656,0
+DON.US,D,20061102,000000,14.1563,14.1762,14.1304,14.1563,84059.276606169,0
+DON.US,D,20061103,000000,14.1822,14.1912,14.0217,14.0955,21689.158451526,0
+DON.US,D,20061106,000000,14.1433,14.257,14.1433,14.236,67428.916323296,0
+DON.US,D,20061107,000000,14.2231,14.289,14.2231,14.255,22465.275355894,0
+DON.US,D,20061108,000000,14.1692,14.3238,14.1692,14.2949,41070.02089032,0
+DON.US,D,20061109,000000,14.26,14.2949,14.244,14.252,17067.552750968,0
+DON.US,D,20061110,000000,14.252,14.2949,14.241,14.2949,14731.180157715,0
+DON.US,D,20061113,000000,14.289,14.3488,14.289,14.3298,32926.809804566,0
+DON.US,D,20061114,000000,14.3368,14.4186,14.2969,14.4186,40285.882105803,0
+DON.US,D,20061115,000000,14.4425,14.4934,14.4345,14.4794,68572.034244458,0
+DON.US,D,20061116,000000,14.5153,14.5542,14.5073,14.5492,82133.022635508,0
+DON.US,D,20061117,000000,14.5313,14.5313,14.4744,14.5253,25185.695461257,0
+DON.US,D,20061120,000000,14.5343,14.6409,14.5343,14.6051,35646.22717491,0
+DON.US,D,20061121,000000,14.5971,14.6609,14.5971,14.6609,27908.121036656,0
+DON.US,D,20061122,000000,14.7027,14.7117,14.6569,14.6978,30980.501133534,0
+DON.US,D,20061124,000000,14.6519,14.7247,14.6519,14.7087,18979.768431368,0
+DON.US,D,20061127,000000,14.6589,14.6589,14.4764,14.4764,172771.24369847,0
+DON.US,D,20061128,000000,14.4266,14.5173,14.3796,14.5073,49198.190950794,0
+DON.US,D,20061129,000000,14.5492,14.6609,14.5492,14.6609,23229.359440039,0
+DON.US,D,20061130,000000,14.6609,14.7287,14.624,14.6899,32162.725720421,0
+DON.US,D,20061201,000000,14.7227,14.7247,14.5662,14.6779,45330.641984195,0
+DON.US,D,20061204,000000,14.7087,14.8593,14.7087,14.8593,94136.763542731,0
+DON.US,D,20061205,000000,14.8593,14.8893,14.8553,14.8693,17433.551032743,0
+DON.US,D,20061206,000000,14.8553,14.8913,14.8285,14.8504,30230.455339649,0
+DON.US,D,20061207,000000,14.8504,14.8633,14.7975,14.7975,18979.768431368,0
+DON.US,D,20061208,000000,14.7895,14.8235,14.7657,14.7945,46105.756153545,0
+DON.US,D,20061211,000000,14.7845,14.8135,14.7845,14.8075,18596.723654276,0
+DON.US,D,20061212,000000,14.8105,14.8175,14.7387,14.7975,33314.86825675,0
+DON.US,D,20061213,000000,14.8265,14.8404,14.7795,14.7895,25967.828775736,0
+DON.US,D,20061214,000000,14.8015,14.8913,14.8015,14.8613,96453.081435612,0
+DON.US,D,20061215,000000,14.8723,14.8753,14.8175,14.8175,27505.021559194,0
+DON.US,D,20061218,000000,14.8285,14.8454,14.7137,14.7137,19745.85798555,0
+DON.US,D,20061219,000000,14.6589,14.7197,14.624,14.7167,57715.422198472,0
+DON.US,D,20061220,000000,14.7367,14.7795,14.7367,14.7367,27908.121036656,0
+DON.US,D,20061221,000000,14.7417,14.7417,14.5642,14.5662,299861.89089127,0
+DON.US,D,20061222,000000,14.5542,14.5542,14.5043,14.5253,39520.795286639,0
+DON.US,D,20061226,000000,14.5781,14.621,14.5741,14.621,18979.768431368,0
+DON.US,D,20061227,000000,14.6879,14.7537,14.6879,14.7537,32539.754087401,0
+DON.US,D,20061228,000000,14.7307,14.7467,14.7027,14.7087,26720.882774678,0
+DON.US,D,20061229,000000,14.7027,14.7287,14.6549,14.6729,45330.641984195,0
+DON.US,D,20070103,000000,14.7657,14.8135,14.633,14.6958,114687.81774819,0
+DON.US,D,20070104,000000,14.6958,14.7137,14.633,14.7137,51908.583705971,0
+DON.US,D,20070105,000000,14.6669,14.6669,14.5253,14.5432,104584.25970115,0
+DON.US,D,20070108,000000,14.5173,14.5432,14.4604,14.5283,72824.633458184,0
+DON.US,D,20070109,000000,14.5432,14.5741,14.4964,14.5622,27908.121036656,0
+DON.US,D,20070110,000000,14.5362,14.6379,14.5362,14.6379,27505.021559194,0
+DON.US,D,20070111,000000,14.6549,14.7765,14.6549,14.7337,27908.121036656,0
+DON.US,D,20070112,000000,14.7417,14.7945,14.7417,14.7945,48809.129763591,0
+DON.US,D,20070116,000000,14.8913,14.8913,14.7795,14.8045,69346.145678788,0
+DON.US,D,20070117,000000,14.7995,14.8265,14.7447,14.7795,106939.68425975,0
+DON.US,D,20070118,000000,14.8045,14.8075,14.7307,14.7417,35253.155047633,0
+DON.US,D,20070119,000000,14.7117,14.8125,14.7117,14.8125,21304.108204398,0
+DON.US,D,20070122,000000,14.8235,14.8235,14.7337,14.7567,50742.402879382,0
+DON.US,D,20070123,000000,14.7537,14.8553,14.7537,14.8305,39130.731364418,0
+DON.US,D,20070124,000000,14.8613,14.9431,14.8484,14.9381,42214.1415465,0
+DON.US,D,20070125,000000,14.9541,14.9541,14.8364,14.8613,87168.757898734,0
+DON.US,D,20070126,000000,14.8963,14.8993,14.7995,14.8993,35253.155047633,0
+DON.US,D,20070129,000000,14.9142,14.9681,14.9142,14.9381,28648.139480356,0
+DON.US,D,20070130,000000,14.985,15.0189,14.9601,15.0189,39909.856473842,0
+DON.US,D,20070131,000000,15.0189,15.1376,14.981,15.1246,23639.478062632,0
+DON.US,D,20070201,000000,15.1516,15.2354,15.1516,15.2324,58106.488855712,0
+DON.US,D,20070202,000000,15.2732,15.2872,15.2433,15.2872,25579.770323552,0
+DON.US,D,20070205,000000,15.2772,15.2822,15.2433,15.2572,54636.022956463,0
+DON.US,D,20070206,000000,15.3081,15.3331,15.2632,15.3291,24405.567616814,0
+DON.US,D,20070207,000000,15.3231,15.4069,15.3181,15.4069,53078.775472635,0
+DON.US,D,20070208,000000,15.366,15.3989,15.356,15.3929,44932.556181825,0
+DON.US,D,20070209,000000,15.4168,15.4168,15.1754,15.2632,68954.07628653,0
+DON.US,D,20070212,000000,15.2463,15.2463,15.1606,15.2084,89101.028279506,0
+DON.US,D,20070213,000000,15.2433,15.3291,15.2204,15.3291,105004.40567392,0
+DON.US,D,20070214,000000,15.363,15.4298,15.363,15.3849,74765.928454123,0
+DON.US,D,20070215,000000,15.4069,15.4408,15.3779,15.4268,122812.97960361,0
+DON.US,D,20070216,000000,15.3879,15.4298,15.361,15.4298,69346.145678788,0
+DON.US,D,20070220,000000,15.4348,15.5495,15.3929,15.5395,30230.455339649,0
+DON.US,D,20070221,000000,15.4947,15.5125,15.4677,15.5125,92980.610066327,0
+DON.US,D,20070222,000000,15.5395,15.5525,15.4537,15.5036,91035.304130315,0
+DON.US,D,20070223,000000,15.4907,15.4907,15.4069,15.4467,51908.583705971,0
+DON.US,D,20070226,000000,15.5036,15.5125,15.34,15.4348,116873.78008865,0
+DON.US,D,20070227,000000,15.1606,15.361,14.9052,14.981,133651.54241926,0
+DON.US,D,20070228,000000,15.0658,15.1126,14.9431,15.0448,65472.580302078,0
+DON.US,D,20070301,000000,14.8205,15.0848,14.7875,15.011,52720.799071007,0
+DON.US,D,20070302,000000,14.9571,14.991,14.8265,14.8265,60440.855978927,0
+DON.US,D,20070305,000000,14.6469,14.7387,14.5283,14.5283,73996.830694885,0
+DON.US,D,20070306,000000,14.6071,14.8075,14.4604,14.7736,175502.69388904,0
+DON.US,D,20070307,000000,14.7247,14.8135,14.7027,14.7307,81741.955978269,0
+DON.US,D,20070308,000000,14.8305,14.9172,14.8305,14.9023,96852.169973001,0
+DON.US,D,20070309,000000,14.9481,14.9481,14.8504,14.9052,37195.452778591,0
+DON.US,D,20070312,000000,14.9172,14.973,14.8613,14.9411,47656.987227262,0
+DON.US,D,20070313,000000,14.8753,14.8753,14.6549,14.6589,51908.583705971,0
+DON.US,D,20070314,000000,14.6978,14.6978,14.4914,14.6899,69731.195925917,0
+DON.US,D,20070315,000000,14.6998,14.8424,14.6998,14.8374,45330.641984195,0
+DON.US,D,20070316,000000,14.8553,14.8613,14.7467,14.7517,71282.426999635,0
+DON.US,D,20070319,000000,14.8235,14.9102,14.8235,14.8773,50742.402879382,0
+DON.US,D,20070320,000000,14.8693,14.985,14.8693,14.981,48434.106866648,0
+DON.US,D,20070321,000000,15.005,15.2124,14.9601,15.1725,37981.597033144,0
+DON.US,D,20070322,000000,15.2054,15.2294,15.1446,15.1725,76323.175937953,0
+DON.US,D,20070323,000000,15.2413,15.2433,15.1974,15.2294,114687.81774819,0
+DON.US,D,20070326,000000,15.1944,15.1944,15,15.1126,113508.60136636,0
+DON.US,D,20070327,000000,15.0349,15.0349,14.9601,14.998,88733.024527693,0
+DON.US,D,20070328,000000,14.9431,14.9661,14.9052,14.9102,44153.431072402,0
+DON.US,D,20070329,000000,15.008,15.008,14.8723,14.9242,81362.922141252,0
+DON.US,D,20070330,000000,14.985,15.0189,14.8803,14.9631,121252.72391472,0
+DON.US,D,20070402,000000,15.0189,15.0608,14.973,15.0558,106524.55196207,0
+DON.US,D,20070403,000000,15.1356,15.2124,15.1196,15.1814,264593.69481836,0
+DON.US,D,20070404,000000,15.1844,15.1844,15.1396,15.1636,30605.478236591,0
+DON.US,D,20070405,000000,15.1606,15.1914,15.1446,15.1725,63519.252485916,0
+DON.US,D,20070409,000000,15.2054,15.2054,15.1706,15.1864,70503.301890211,0
+DON.US,D,20070410,000000,15.1884,15.2572,15.1884,15.2234,36794.358771165,0
+DON.US,D,20070411,000000,15.1864,15.2054,15.0928,15.1196,64702.479807821,0
+DON.US,D,20070412,000000,15.0698,15.1356,15.0329,15.1356,35253.155047633,0
+DON.US,D,20070413,000000,15.1516,15.1974,15.1096,15.1884,67016.792230666,0
+DON.US,D,20070416,000000,15.356,15.3929,15.2712,15.3261,144112.07413291,0
+DON.US,D,20070417,000000,15.338,15.3949,15.3181,15.3779,146066.40468409,0
+DON.US,D,20070418,000000,15.356,15.4168,15.343,15.3819,22086.241518877,0
+DON.US,D,20070419,000000,15.3062,15.3799,15.3062,15.34,29433.280999891,0
+DON.US,D,20070420,000000,15.4408,15.4487,15.3749,15.4437,103448.16092511,0
+DON.US,D,20070423,000000,15.4976,15.5175,15.4677,15.4837,36794.358771165,0
+DON.US,D,20070424,000000,15.5175,15.5175,15.3989,15.4707,36038.296567168,0
+DON.US,D,20070425,000000,15.5345,15.5983,15.4707,15.5773,20926.077102399,0
+DON.US,D,20070426,000000,15.5883,15.6053,15.5175,15.5773,23229.359440039,0
+DON.US,D,20070427,000000,15.5495,15.5803,15.5345,15.5625,15499.275181934,0
+DON.US,D,20070430,000000,15.5715,15.5715,15.363,15.363,80968.847278957,0
+DON.US,D,20070501,000000,15.4029,15.4437,15.3002,15.4218,129015.89842844,0
+DON.US,D,20070502,000000,15.4298,15.5445,15.4218,15.5445,52298.647628192,0
+DON.US,D,20070503,000000,15.5255,15.6243,15.5255,15.5645,129390.92132538,0
+DON.US,D,20070504,000000,15.5923,15.5953,15.5285,15.5565,25579.770323552,0
+DON.US,D,20070507,000000,15.5983,15.6143,15.5923,15.5983,21689.158451526,0
+DON.US,D,20070508,000000,15.5525,15.5923,15.5255,15.5903,18196.63238187,0
+DON.US,D,20070509,000000,15.5625,15.7021,15.5545,15.6911,38346.592579901,0
+DON.US,D,20070510,000000,15.6293,15.6353,15.4887,15.4887,106939.68425975,0
+DON.US,D,20070511,000000,15.5465,15.6243,15.5465,15.6243,34490.073698506,0
+DON.US,D,20070514,000000,15.6293,15.6542,15.5345,15.5645,68572.034244458,0
+DON.US,D,20070515,000000,15.5903,15.6313,15.4677,15.4677,80968.847278957,0
+DON.US,D,20070516,000000,15.5125,15.5345,15.4328,15.4976,37576.492085645,0
+DON.US,D,20070517,000000,15.4837,15.4947,15.4268,15.4408,38346.592579901,0
+DON.US,D,20070518,000000,15.4777,15.4976,15.4298,15.4707,77488.354029523,0
+DON.US,D,20070521,000000,15.4927,15.5833,15.4837,15.5565,30230.455339649,0
+DON.US,D,20070522,000000,15.5565,15.6831,15.5565,15.6542,92980.610066327,0
+DON.US,D,20070523,000000,15.6991,15.732,15.5803,15.5903,46863.823827578,0
+DON.US,D,20070524,000000,15.5595,15.6223,15.3351,15.363,36794.358771165,0
+DON.US,D,20070525,000000,15.4378,15.4837,15.3799,15.4268,96088.085888855,0
+DON.US,D,20070529,000000,15.5345,15.6113,15.5345,15.5773,97619.262262202,0
+DON.US,D,20070530,000000,15.5365,15.726,15.5315,15.726,41469.109427707,0
+DON.US,D,20070531,000000,15.8148,15.8337,15.735,15.7769,43021.343236444,0
+DON.US,D,20070601,000000,15.8437,15.8736,15.8177,15.8506,53471.847599911,0
+DON.US,D,20070604,000000,15.8387,15.9095,15.8287,15.9095,34087.976956063,0
+DON.US,D,20070605,000000,15.8437,15.8536,15.7629,15.7769,76711.234390136,0
+DON.US,D,20070606,000000,15.6571,15.6791,15.5953,15.6353,53471.847599911,0
+DON.US,D,20070607,000000,15.5675,15.5675,15.2952,15.2952,112345.42874482,0
+DON.US,D,20070608,000000,15.3121,15.4069,15.2324,15.4069,182851.73884009,0
+DON.US,D,20070611,000000,15.372,15.4467,15.3301,15.4029,25579.770323552,0
+DON.US,D,20070612,000000,15.356,15.369,15.2024,15.2024,56950.335379308,0
+DON.US,D,20070613,000000,15.2652,15.372,15.2433,15.369,45330.641984195,0
+DON.US,D,20070614,000000,15.4597,15.4887,15.4119,15.4298,72062.554844076,0
+DON.US,D,20070615,000000,15.5255,15.5983,15.5235,15.5445,36794.358771165,0
+DON.US,D,20070618,000000,15.5495,15.5495,15.4797,15.4907,32162.725720421,0
+DON.US,D,20070619,000000,15.4099,15.4927,15.3849,15.4857,16264.362001098,0
+DON.US,D,20070620,000000,15.5175,15.5175,15.3002,15.3032,30230.455339649,0
+DON.US,D,20070621,000000,15.2732,15.338,15.1636,15.3301,24031.54745489,0
+DON.US,D,20070622,000000,15.2932,15.3081,15.1725,15.1884,40666.921412857,0
+DON.US,D,20070625,000000,15.0848,15.1636,14.9631,15.005,48041.034739372,0
+DON.US,D,20070626,000000,15.0588,15.0738,14.9052,14.9052,32539.754087401,0
+DON.US,D,20070627,000000,14.8773,15.0818,14.8553,15.0818,36794.358771165,0
+DON.US,D,20070628,000000,15.1007,15.2054,15.0908,15.1246,35646.22717491,0
+DON.US,D,20070629,000000,15.1586,15.2154,15.0408,15.0688,106149.52906512,0
+DON.US,D,20070702,000000,15.1636,15.2712,15.1416,15.2602,136368.95431957,0
+DON.US,D,20070703,000000,15.3231,15.345,15.3121,15.3151,27505.021559194,0
+DON.US,D,20070705,000000,15.338,15.3949,15.3091,15.366,40285.882105803,0
+DON.US,D,20070706,000000,15.3749,15.4408,15.3151,15.4408,61615.058685665,0
+DON.US,D,20070709,000000,15.4647,15.4647,15.3749,15.4029,24405.567616814,0
+DON.US,D,20070710,000000,15.3261,15.3261,15.1336,15.1336,56174.21847494,0
+DON.US,D,20070711,000000,15.1146,15.1784,15.0688,15.1784,83689.267384319,0
+DON.US,D,20070712,000000,15.2384,15.3929,15.2384,15.3929,101501.85225408,0
+DON.US,D,20070713,000000,15.366,15.4976,15.366,15.4927,41469.109427707,0
+DON.US,D,20070716,000000,15.4617,15.4797,15.3749,15.3749,60440.855978927,0
+DON.US,D,20070717,000000,15.3929,15.4467,15.3749,15.3749,26720.882774678,0
+DON.US,D,20070718,000000,15.3141,15.3141,15.1706,15.2024,20151.965668069,0
+DON.US,D,20070719,000000,15.345,15.372,15.3331,15.358,12003.740907223,0
+DON.US,D,20070720,000000,15.3121,15.3141,15.0957,15.1246,55776.13267257,0
+DON.US,D,20070723,000000,15.2184,15.2184,15.0658,15.0778,59256.625922004,0
+DON.US,D,20070724,000000,14.9302,14.9631,14.6899,14.6978,80185.711229459,0
+DON.US,D,20070725,000000,14.8285,14.8913,14.5971,14.7167,49198.190950794,0
+DON.US,D,20070726,000000,14.4445,14.5462,14.252,14.4046,219660.13590152,0
+DON.US,D,20070727,000000,14.3538,14.4236,14.0765,14.0855,79417.616205239,0
+DON.US,D,20070730,000000,14.1722,14.3068,14.0915,14.258,106939.68425975,0
+DON.US,D,20070731,000000,14.3906,14.4794,14.0237,14.1074,116219.99685655,0
+DON.US,D,20070801,000000,14.1662,14.2201,13.9389,14.2201,257224.59516694,0
+DON.US,D,20070802,000000,14.3148,14.3538,14.2171,14.289,64702.479807821,0
+DON.US,D,20070803,000000,14.1822,14.1942,13.8771,13.8811,52682.695140302,0
+DON.US,D,20070806,000000,13.8741,14.1483,13.6906,14.1214,175873.70584591,0
+DON.US,D,20070807,000000,14.0765,14.3588,14.0526,14.267,123188.00250055,0
+DON.US,D,20070808,000000,14.3717,14.6349,14.3648,14.5831,213090.21605988,0
+DON.US,D,20070809,000000,14.3398,14.4794,14.2231,14.2231,152645.34914089,0
+DON.US,D,20070810,000000,13.9449,14.3068,13.9249,14.2171,105001.39746887,0
+DON.US,D,20070813,000000,14.275,14.289,14.1314,14.1792,77882.428891818,0
+DON.US,D,20070814,000000,14.0994,14.0994,13.8003,13.8003,34863.091125412,0
+DON.US,D,20070815,000000,13.7793,13.9049,13.5609,13.5609,41832.099504428,0
+DON.US,D,20070816,000000,13.494,13.7683,13.2637,13.7683,117774.23613533,0
+DON.US,D,20070817,000000,14.2281,14.257,13.9499,14.0935,150306.9710776,0
+DON.US,D,20070820,000000,14.1593,14.2032,14.0595,14.1852,40285.882105803,0
+DON.US,D,20070821,000000,14.0765,14.3018,14.0765,14.257,17067.552750968,0
+DON.US,D,20070822,000000,14.3906,14.4206,14.3178,14.4186,59656.71719441,0
+DON.US,D,20070823,000000,14.4634,14.4634,14.3268,14.3558,35646.22717491,0
+DON.US,D,20070824,000000,14.3348,14.4664,14.3118,14.4634,30605.478236591,0
+DON.US,D,20070827,000000,14.4694,14.4694,14.2969,14.2969,75928.098340639,0
+DON.US,D,20070828,000000,14.2171,14.2171,13.9309,13.9499,34490.073698506,0
+DON.US,D,20070829,000000,14.0765,14.247,14.0157,14.244,8517.2312476774,0
+DON.US,D,20070830,000000,14.1373,14.3048,14.1373,14.2201,92209.506837053,0
+DON.US,D,20070831,000000,14.3178,14.4286,14.3178,14.3886,46498.828280821,0
+DON.US,D,20070904,000000,14.3687,14.6101,14.3687,14.5253,42621.251964037,0
+DON.US,D,20070905,000000,14.4286,14.4286,14.289,14.3508,38346.592579901,0
+DON.US,D,20070906,000000,14.3488,14.3966,14.249,14.3458,43021.343236444,0
+DON.US,D,20070907,000000,14.2012,14.2012,14.0955,14.1463,440483.44442456,0
+DON.US,D,20070910,000000,14.1792,14.1792,13.9389,14.0217,252588.95117612,0
+DON.US,D,20070911,000000,14.0795,14.1662,14.0715,14.1343,438540.14395858,0
+DON.US,D,20070912,000000,14.0994,14.2151,14.0994,14.1593,89494.100406782,0
+DON.US,D,20070913,000000,14.1972,14.3068,14.1742,14.239,174723.56877961,0
+DON.US,D,20070914,000000,14.1463,14.3148,14.1463,14.3148,18596.723654276,0
+DON.US,D,20070917,000000,14.286,14.2969,14.2251,14.247,79800.66098233,0
+DON.US,D,20070918,000000,14.3268,14.633,14.27,14.633,95693.008291541,0
+DON.US,D,20070919,000000,14.7915,14.8693,14.7657,14.7945,25967.828775736,0
+DON.US,D,20070920,000000,14.7247,14.7337,14.6121,14.63,11630.723480316,0
+DON.US,D,20070921,000000,14.6879,14.6899,14.619,14.619,134804.68769061,0
+DON.US,D,20070924,000000,14.5203,14.5662,14.4535,14.4704,30605.478236591,0
+DON.US,D,20070925,000000,14.3398,14.4186,14.3178,14.4186,149930.94544563,0
+DON.US,D,20070926,000000,14.4604,14.5313,14.4445,14.5123,31362.543175607,0
+DON.US,D,20070927,000000,14.5811,14.6001,14.5492,14.5891,62759.179341846,0
+DON.US,D,20070928,000000,14.5741,14.619,14.5203,14.5662,30605.478236591,0
+DON.US,D,20071001,000000,14.6519,14.7597,14.6439,14.7487,138697.30503267,0
+DON.US,D,20071002,000000,14.7895,14.8524,14.7706,14.8524,724830.01637361,0
+DON.US,D,20071003,000000,14.7895,14.8553,14.7765,14.8235,82897.106719654,0
+DON.US,D,20071004,000000,14.8404,14.8524,14.7815,14.8135,55776.13267257,0
+DON.US,D,20071005,000000,14.9272,15.0518,14.8913,15.0408,195658.67049718,0
+DON.US,D,20071008,000000,15.014,15.0349,14.9541,14.971,93367.665783493,0
+DON.US,D,20071009,000000,14.973,15.0299,14.8893,15.0299,24031.54745489,0
+DON.US,D,20071010,000000,15.0189,15.0189,14.9332,14.9681,27908.121036656,0
+DON.US,D,20071011,000000,15.0558,15.0608,14.8723,14.8933,147997.67232985,0
+DON.US,D,20071012,000000,14.9122,14.9431,14.8563,14.8563,96453.081435612,0
+DON.US,D,20071015,000000,14.8374,14.8833,14.6639,14.7057,85632.567850295,0
+DON.US,D,20071016,000000,14.6379,14.6379,14.5313,14.5592,107305.68254153,0
+DON.US,D,20071017,000000,14.624,14.627,14.3866,14.5283,326593.80375115,0
+DON.US,D,20071018,000000,14.4076,14.5073,14.3846,14.4824,159996.39956197,0
+DON.US,D,20071019,000000,14.4554,14.4554,14.1054,14.1054,101501.85225408,0
+DON.US,D,20071022,000000,14.0795,14.286,14.0187,14.2171,43021.343236444,0
+DON.US,D,20071023,000000,14.3418,14.3558,14.2122,14.3298,56563.279662142,0
+DON.US,D,20071024,000000,14.26,14.2998,14.0885,14.286,112736.49540207,0
+DON.US,D,20071025,000000,14.3068,14.3966,14.1533,14.3458,373079.59647673,0
+DON.US,D,20071026,000000,14.4884,14.4884,14.3318,14.4824,14342.118970512,0
+DON.US,D,20071029,000000,14.5203,14.5432,14.4116,14.4554,41832.099504428,0
+DON.US,D,20071030,000000,14.4425,14.4994,14.4375,14.4445,164237.96869049,0
+DON.US,D,20071031,000000,14.4914,14.6051,14.4914,14.5711,26348.86808279,0
+DON.US,D,20071101,000000,14.4914,14.4914,14.241,14.241,164237.96869049,0
+DON.US,D,20071102,000000,14.258,14.258,14.0476,14.0964,46105.756153545,0
+DON.US,D,20071105,000000,14.0267,14.1104,13.9917,14.0316,105001.39746887,0
+DON.US,D,20071106,000000,14.0765,14.1852,13.9877,14.1852,25579.770323552,0
+DON.US,D,20071107,000000,14.0336,14.0336,13.8003,13.8033,228949.47311348,0
+DON.US,D,20071108,000000,13.8242,13.8841,13.6497,13.8841,89101.028279506,0
+DON.US,D,20071109,000000,13.7484,13.9249,13.6826,13.8461,25579.770323552,0
+DON.US,D,20071112,000000,13.8621,13.9957,13.7763,13.7763,45330.641984195,0
+DON.US,D,20071113,000000,13.7763,14.1403,13.7763,14.1304,25967.828775736,0
+DON.US,D,20071114,000000,14.252,14.252,13.9857,13.9857,38727.631886955,0
+DON.US,D,20071115,000000,13.9099,13.9877,13.7843,13.8621,45712.684026268,0
+DON.US,D,20071116,000000,13.8401,13.8401,13.6826,13.7344,16663.450538487,0
+DON.US,D,20071119,000000,13.6666,13.6666,13.536,13.536,93367.665783493,0
+DON.US,D,20071120,000000,13.536,13.6437,13.2867,13.4452,162324.75027508,0
+DON.US,D,20071121,000000,13.3754,13.4722,13.2767,13.3535,43388.344253238,0
+DON.US,D,20071123,000000,13.4572,13.5689,13.4362,13.526,10843.576490745,0
+DON.US,D,20071126,000000,13.5,13.5748,13.173,13.173,52298.647628192,0
+DON.US,D,20071127,000000,13.3066,13.3884,13.2288,13.3884,145286.27683965,0
+DON.US,D,20071128,000000,13.3884,13.8033,13.3884,13.7933,86781.702181569,0
+DON.US,D,20071129,000000,13.7444,13.7983,13.6527,13.7554,96852.169973001,0
+DON.US,D,20071130,000000,13.9229,13.9837,13.8481,13.9119,201841.53462165,0
+DON.US,D,20071203,000000,13.8921,13.9279,13.7953,13.8601,104584.25970115,0
+DON.US,D,20071204,000000,13.8003,13.8003,13.7035,13.7265,300630.98865051,0
+DON.US,D,20071205,000000,13.8561,13.9638,13.8291,13.9389,85999.56886709,0
+DON.US,D,20071206,000000,13.9499,14.234,13.9339,14.232,69731.195925917,0
+DON.US,D,20071207,000000,14.258,14.286,14.2122,14.2122,22849.322868004,0
+DON.US,D,20071210,000000,14.234,14.4046,14.234,14.4046,36416.327669167,0
+DON.US,D,20071211,000000,14.3986,14.4206,13.8621,13.8671,98015.342594535,0
+DON.US,D,20071212,000000,14.1593,14.236,13.7763,13.8791,120475.60427533,0
+DON.US,D,20071213,000000,13.7933,13.8841,13.7115,13.8481,108093.83226612,0
+DON.US,D,20071214,000000,13.7584,13.8093,13.5639,13.5639,44153.431072402,0
+DON.US,D,20071217,000000,13.4602,13.4852,13.2837,13.2837,924740.28334949,0
+DON.US,D,20071218,000000,13.3335,13.3664,13.173,13.3435,69346.145678788,0
+DON.US,D,20071219,000000,13.3106,13.4292,13.2916,13.3754,76711.234390136,0
+DON.US,D,20071220,000000,13.4882,13.4911,13.2687,13.4911,172391.20712644,0
+DON.US,D,20071221,000000,13.6656,13.6696,13.536,13.6527,31362.543175607,0
+DON.US,D,20071224,000000,13.7235,13.8212,13.6776,13.8212,91419.351642424,0
+DON.US,D,20071226,000000,13.7484,13.7843,13.6776,13.7633,384307.22047959,0
+DON.US,D,20071227,000000,13.6716,13.7464,13.53,13.539,99163.474190789,0
+DON.US,D,20071228,000000,13.6168,13.6317,13.4232,13.4452,117397.20776834,0
+DON.US,D,20071231,000000,13.4173,13.4911,13.3435,13.4292,133651.54241926,0
+DON.US,D,20080102,000000,13.3754,13.4712,13.2109,13.2528,99954.632120435,0
+DON.US,D,20080103,000000,13.3016,13.3016,13.0493,13.0493,116986.08641074,0
+DON.US,D,20080104,000000,12.9535,12.9555,12.6764,12.7162,150306.9710776,0
+DON.US,D,20080107,000000,12.7212,12.8778,12.6324,12.7452,94136.763542731,0
+DON.US,D,20080108,000000,12.778,12.8628,12.3532,12.3771,87943.872068084,0
+DON.US,D,20080109,000000,12.3482,12.438,12.059,12.432,254131.15763467,0
+DON.US,D,20080110,000000,12.3323,12.7272,12.2495,12.6096,187894.49324844,0
+DON.US,D,20080111,000000,12.5447,12.6384,12.4041,12.4868,179358.21003542,0
+DON.US,D,20080114,000000,12.5586,12.5766,12.4121,12.5447,88320.900435063,0
+DON.US,D,20080115,000000,12.3273,12.3801,12.2495,12.2495,102660.01120052,0
+DON.US,D,20080116,000000,12.2315,12.5028,12.2315,12.3323,141787.73435988,0
+DON.US,D,20080117,000000,12.3173,12.3433,11.9752,11.9752,71653.438956503,0
+DON.US,D,20080118,000000,11.9703,12.1219,11.5494,11.8736,105001.39746887,0
+DON.US,D,20080122,000000,11.2821,12.0381,11.2821,11.9872,492780.08658271,0
+DON.US,D,20080123,000000,11.7508,12.6484,11.7488,12.6224,139050.2677592,0
+DON.US,D,20080124,000000,12.6414,12.6923,12.4998,12.5966,116219.99685655,0
+DON.US,D,20080125,000000,12.6514,12.773,12.423,12.4938,286285.86147494,0
+DON.US,D,20080128,000000,12.4998,12.8449,12.3682,12.8449,221594.41175232,0
+DON.US,D,20080129,000000,12.8937,13.0134,12.7701,12.9915,61615.058685665,0
+DON.US,D,20080130,000000,12.9865,13.17,12.811,12.811,328905.10796894,0
+DON.US,D,20080131,000000,12.6764,13.2837,12.6764,13.2687,441644.61157606,0
+DON.US,D,20080201,000000,13.2049,13.511,13.1919,13.511,85234.482047925,0
+DON.US,D,20080204,000000,13.521,13.521,13.3196,13.3326,74391.908292199,0
+DON.US,D,20080205,000000,13.1979,13.2209,12.9715,12.9715,104584.25970115,0
+DON.US,D,20080206,000000,12.9865,13.0753,12.8229,12.8229,142178.80101712,0
+DON.US,D,20080207,000000,12.814,12.9456,12.7272,12.8808,227783.2922869,0
+DON.US,D,20080208,000000,12.9456,12.9765,12.7322,12.8,159218.27718757,0
+DON.US,D,20080211,000000,12.796,12.814,12.6294,12.7571,105001.39746887,0
+DON.US,D,20080212,000000,12.8279,12.9585,12.7701,12.8598,131335.22452637,0
+DON.US,D,20080213,000000,12.9735,13.0283,12.8309,12.9535,163488.92563163,0
+DON.US,D,20080214,000000,12.9715,12.9715,12.7601,12.7681,276596.43299057,0
+DON.US,D,20080215,000000,12.6942,12.805,12.6584,12.805,257224.59516694,0
+DON.US,D,20080219,000000,12.7212,12.9486,12.6942,12.7482,281258.14809187,0
+DON.US,D,20080220,000000,12.6414,12.9237,12.6384,12.8808,604742.47055045,0
+DON.US,D,20080221,000000,12.9685,13.0164,12.6893,12.6893,633793.70950827,0
+DON.US,D,20080222,000000,12.7162,12.796,12.5536,12.787,977283.59832222,0
+DON.US,D,20080225,000000,12.8199,13.0753,12.7112,13.0653,1340416.0634148,0
+DON.US,D,20080226,000000,13.0941,13.2268,13.0075,13.167,623723.24171684,0
+DON.US,D,20080227,000000,13.0823,13.2528,13.0823,13.1131,229338.53430069,0
+DON.US,D,20080228,000000,13.0243,13.0413,12.8838,12.9117,735322.63560785,0
+DON.US,D,20080229,000000,12.782,12.782,12.5028,12.5566,177037.88120246,0
+DON.US,D,20080303,000000,12.5168,12.5766,12.414,12.5417,230122.6730852,0
+DON.US,D,20080304,000000,12.4689,12.5148,12.2973,12.4689,212667.06188205,0
+DON.US,D,20080305,000000,12.5536,12.6126,12.415,12.4689,214620.38969822,0
+DON.US,D,20080306,000000,12.3482,12.3482,12.0879,12.0879,154177.52824925,0
+DON.US,D,20080307,000000,11.9533,12.2315,11.9533,12.1049,627209.75137638,0
+DON.US,D,20080310,000000,12.0899,12.1418,11.9194,11.9314,421489.63770294,0
+DON.US,D,20080311,000000,12.1169,12.428,12.064,12.415,622931.08105217,0
+DON.US,D,20080312,000000,12.3911,12.5198,12.3153,12.3153,98015.342594535,0
+DON.US,D,20080313,000000,12.1777,12.4549,12.062,12.4091,486975.25356025,0
+DON.US,D,20080314,000000,12.5028,12.5028,12.0789,12.1917,1228464.7095323,0
+DON.US,D,20080317,000000,11.9284,12.1388,11.8706,12.0431,349435.104739,0
+DON.US,D,20080318,000000,12.1837,12.5058,12.1807,12.5058,658589.3410473,0
+DON.US,D,20080319,000000,12.6194,12.6704,12.3482,12.3482,147997.67232985,0
+DON.US,D,20080320,000000,12.4071,12.6534,12.3123,12.6534,334326.89621432,0
+DON.US,D,20080324,000000,12.6194,12.8279,12.5746,12.7482,141787.73435988,0
+DON.US,D,20080325,000000,12.7162,12.8399,12.6942,12.809,168525.66362987,0
+DON.US,D,20080326,000000,12.79,12.79,12.5726,12.5936,232452.02653333,0
+DON.US,D,20080327,000000,12.6444,12.6674,12.428,12.441,104584.25970115,0
+DON.US,D,20080328,000000,12.425,12.4868,12.2515,12.2515,98412.425661885,0
+DON.US,D,20080331,000000,12.3083,12.4729,12.2655,12.3741,1258289.0571894,0
+DON.US,D,20080401,000000,12.5696,12.8937,12.5457,12.8778,329500.73256997,0
+DON.US,D,20080402,000000,12.8897,13.0503,12.8339,12.9535,108475.87430819,0
+DON.US,D,20080403,000000,12.8728,13.0383,12.8598,13.0164,89684.62006031,0
+DON.US,D,20080404,000000,13.0134,13.0513,12.9087,12.9267,252987.03697849,0
+DON.US,D,20080407,000000,12.9825,13.0892,12.9535,12.9685,132873.42004485,0
+DON.US,D,20080408,000000,12.8708,12.9346,12.817,12.8568,30980.501133534,0
+DON.US,D,20080409,000000,12.9007,12.9037,12.6294,12.6294,166206.33753194,0
+DON.US,D,20080410,000000,12.6264,12.7631,12.5666,12.6962,60065.833081984,0
+DON.US,D,20080411,000000,12.5536,12.6584,12.4938,12.4968,118172.3219377,0
+DON.US,D,20080414,000000,12.4709,12.4938,12.3941,12.4071,173140.2501853,0
+DON.US,D,20080415,000000,12.4579,12.5028,12.4011,12.5028,88756.08743312,0
+DON.US,D,20080416,000000,12.6324,12.8808,12.6076,12.8678,58590.809869678,0
+DON.US,D,20080417,000000,12.805,12.9486,12.7631,12.9167,90669.305848538,0
+DON.US,D,20080418,000000,13.154,13.154,13.0323,13.0513,203244.36091261,0
+DON.US,D,20080421,000000,13.0075,13.0303,12.8987,12.9426,73972.76505444,0
+DON.US,D,20080422,000000,12.8429,12.8897,12.7661,12.8229,53702.476654181,0
+DON.US,D,20080423,000000,12.8199,12.9426,12.817,12.8708,66324.905067857,0
+DON.US,D,20080424,000000,12.8279,13.0653,12.805,13.0623,94370.400802056,0
+DON.US,D,20080425,000000,13.0683,13.173,12.9915,13.1481,158863.308991,0
+DON.US,D,20080428,000000,13.1829,13.2508,13.1001,13.2039,66496.372756032,0
+DON.US,D,20080429,000000,13.2049,13.2109,13.1151,13.164,132724.01252709,0
+DON.US,D,20080430,000000,13.173,13.2478,13.0243,13.0443,153249.99835708,0
+DON.US,D,20080501,000000,12.9965,13.3335,12.9965,13.3335,54822.531669916,0
+DON.US,D,20080502,000000,13.4602,13.4602,13.2986,13.3226,106808.32597231,0
+DON.US,D,20080505,000000,13.2617,13.2966,13.2268,13.2687,83083.615433107,0
+DON.US,D,20080506,000000,13.17,13.3664,13.1511,13.3664,35401.559830381,0
+DON.US,D,20080507,000000,13.3326,13.3535,13.1001,13.1251,22174.482200511,0
+DON.US,D,20080508,000000,13.1829,13.2109,13.0823,13.1201,69073.40175374,0
+DON.US,D,20080509,000000,13.0892,13.1829,13.0892,13.1081,32990.984845754,0
+DON.US,D,20080512,000000,13.1779,13.3166,13.1181,13.3166,45571.29838865,0
+DON.US,D,20080513,000000,13.3166,13.3644,13.2886,13.3435,19889.249093205,0
+DON.US,D,20080514,000000,13.3724,13.53,13.3724,13.4232,32414.41221008,0
+DON.US,D,20080515,000000,13.4173,13.5798,13.4173,13.5798,42875.946658752,0
+DON.US,D,20080516,000000,13.4802,13.539,13.4712,13.517,43243.950410565,0
+DON.US,D,20080519,000000,13.511,13.6407,13.4832,13.523,43078.499132502,0
+DON.US,D,20080520,000000,13.4422,13.4442,13.3505,13.3914,160336.32673327,0
+DON.US,D,20080521,000000,13.3914,13.4232,13.1749,13.1919,30993.536688775,0
+DON.US,D,20080522,000000,13.17,13.2867,13.17,13.2398,59722.897705635,0
+DON.US,D,20080523,000000,13.0823,13.1311,13.0823,13.0941,13926.986672827,0
+DON.US,D,20080527,000000,13.0753,13.2617,13.0753,13.2428,56105.029758658,0
+DON.US,D,20080528,000000,13.2687,13.2687,13.2009,13.2687,9995.2626650399,0
+DON.US,D,20080529,000000,13.2837,13.4422,13.2837,13.4034,112371.49985531,0
+DON.US,D,20080530,000000,13.4084,13.4084,13.3326,13.3754,200538.98183253,0
+DON.US,D,20080602,000000,13.3296,13.3326,13.1749,13.2737,182463.6803879,0
+DON.US,D,20080603,000000,13.3046,13.3166,13.1401,13.2348,372145.04743943,0
+DON.US,D,20080604,000000,13.2587,13.3704,13.2368,13.2817,96800.027752035,0
+DON.US,D,20080605,000000,13.3365,13.4772,13.3365,13.4772,33273.756120989,0
+DON.US,D,20080606,000000,13.4232,13.4232,13.1421,13.1421,40696.000728396,0
+DON.US,D,20080609,000000,13.1181,13.162,12.9665,12.9895,8588.4254339954,0
+DON.US,D,20080610,000000,12.9057,13.0443,12.9057,12.9715,8473.1109068606,0
+DON.US,D,20080611,000000,12.9426,12.9426,12.7332,12.803,29281.868012088,0
+DON.US,D,20080612,000000,12.817,12.8309,12.6384,12.7042,35551.970083164,0
+DON.US,D,20080613,000000,12.787,12.8728,12.7422,12.8728,43925.810223188,0
+DON.US,D,20080616,000000,12.8399,12.9945,12.8399,12.9615,66460.274295363,0
+DON.US,D,20080617,000000,13.0075,13.0075,12.811,12.811,115673.50627143,0
+DON.US,D,20080618,000000,12.7242,12.7511,12.5966,12.6534,99277.785982906,0
+DON.US,D,20080619,000000,12.6254,12.7422,12.5766,12.7422,330424.25152207,0
+DON.US,D,20080620,000000,12.6863,12.6863,12.5118,12.5337,98758.369243289,0
+DON.US,D,20080623,000000,12.4071,12.441,12.2047,12.2047,63264.557791201,0
+DON.US,D,20080624,000000,12.1487,12.3303,12.1079,12.2047,53668.383663549,0
+DON.US,D,20080625,000000,12.2655,12.4609,12.2655,12.2943,188764.86724456,0
+DON.US,D,20080626,000000,12.1557,12.1687,11.9902,11.9902,40659.902267727,0
+DON.US,D,20080627,000000,11.9194,12.0082,11.8226,11.8785,45226.357542264,0
+DON.US,D,20080630,000000,11.9114,11.9533,11.8107,11.8226,106672.95674481,0
+DON.US,D,20080701,000000,11.687,11.8436,11.6332,11.7958,56228.366165943,0
+DON.US,D,20080702,000000,11.8755,11.8755,11.5953,11.6152,720932.38535644,0
+DON.US,D,20080703,000000,11.6302,11.6352,11.4577,11.4577,186203.88200715,0
+DON.US,D,20080707,000000,11.5275,11.5305,11.2503,11.3649,124908.6957924,0
+DON.US,D,20080708,000000,11.3409,11.7598,11.3409,11.7598,46335.382472795,0
+DON.US,D,20080709,000000,11.715,11.7458,11.3899,11.3899,51488.437733193,0
+DON.US,D,20080710,000000,11.3779,11.5135,11.3589,11.4707,30475.122684178,0
+DON.US,D,20080711,000000,11.3041,11.5215,11.2203,11.4088,29710.035865014,0
+DON.US,D,20080714,000000,11.4247,11.4247,11.1365,11.1365,76982.975580167,0
+DON.US,D,20080715,000000,11.0408,11.2662,10.8812,11.1894,41526.265323766,0
+DON.US,D,20080716,000000,11.1346,11.5055,11.0847,11.5055,43893.722702594,0
+DON.US,D,20080717,000000,11.6302,11.7748,11.4517,11.7728,209211.63700808,0
+DON.US,D,20080718,000000,11.692,11.7828,11.689,11.7828,48512.320198097,0
+DON.US,D,20080721,000000,11.8526,11.8556,11.7508,11.7968,88994.738367538,0
+DON.US,D,20080722,000000,11.684,12.1129,11.684,12.0949,41093.083795747,0
+DON.US,D,20080723,000000,12.0949,12.3373,12.0271,12.2067,54561.82056509,0
+DON.US,D,20080724,000000,12.1507,12.1507,11.727,11.7379,61071.576305604,0
+DON.US,D,20080725,000000,11.7488,11.8785,11.727,11.7728,30263.545595262,0
+DON.US,D,20080728,000000,11.706,11.712,11.5923,11.5983,32311.130503168,0
+DON.US,D,20080729,000000,11.5953,11.9563,11.5953,11.9563,27347.592161279,0
+DON.US,D,20080730,000000,12.0271,12.0899,11.8815,12.0381,24128.812751691,0
+DON.US,D,20080731,000000,11.9483,12.074,11.9483,11.9872,134733.49350428,0
+DON.US,D,20080801,000000,11.9643,12.0012,11.8526,11.9703,78031.836409584,0
+DON.US,D,20080804,000000,12.0012,12.0012,11.8346,11.8506,22940.571754694,0
+DON.US,D,20080805,000000,12.062,12.1358,12.056,12.1358,5260.3479073835,0
+DON.US,D,20080806,000000,12.1777,12.2625,12.1049,12.2625,8367.8237299115,0
+DON.US,D,20080807,000000,12.1587,12.1947,11.9673,12.0082,8467.0944967493,0
+DON.US,D,20080808,000000,12.0321,12.3632,12.0321,12.3572,58798.37601852,0
+DON.US,D,20080811,000000,12.3821,12.6704,12.3821,12.5447,42049.693003456,0
+DON.US,D,20080812,000000,12.4838,12.5058,12.3123,12.3273,44956.621822271,0
+DON.US,D,20080813,000000,12.2923,12.3203,12.1527,12.2625,65885.707129726,0
+DON.US,D,20080814,000000,12.2545,12.425,12.2545,12.3741,64193.090418391,0
+DON.US,D,20080815,000000,12.429,12.5506,12.4071,12.4689,91395.286001978,0
+DON.US,D,20080818,000000,12.4669,12.4669,12.2365,12.2705,15595.537743716,0
+DON.US,D,20080819,000000,12.1418,12.1997,12.054,12.054,72572.946968526,0
+DON.US,D,20080820,000000,12.0401,12.1219,11.9643,12.0321,28250.053677986,0
+DON.US,D,20080821,000000,12.0141,12.0829,11.9902,12.0431,46074.671367969,0
+DON.US,D,20080822,000000,12.0879,12.1837,12.0879,12.1667,20725.530098686,0
+DON.US,D,20080825,000000,12.0789,12.0949,12.0012,12.0111,36023.25554189,0
+DON.US,D,20080826,000000,12.066,12.066,11.9563,12.0201,11485.326902625,0
+DON.US,D,20080827,000000,12.1328,12.1747,12.1279,12.1637,7495.4442637613,0
+DON.US,D,20080828,000000,12.2475,12.432,12.2205,12.418,16396.723023548,0
+DON.US,D,20080829,000000,12.3801,12.447,12.3632,12.3971,32453.518875805,0
+DON.US,D,20080902,000000,12.429,12.6046,12.2834,12.3602,47520.615264738,0
+DON.US,D,20080903,000000,12.2943,12.4649,12.2943,12.432,131396.39136251,0
+DON.US,D,20080904,000000,12.3482,12.3482,12.1388,12.1807,44891.444046064,0
+DON.US,D,20080905,000000,12.064,12.1637,11.9164,12.1418,22778.128681686,0
+DON.US,D,20080908,000000,12.5856,12.5856,12.3662,12.5337,40375.125522455,0
+DON.US,D,20080909,000000,12.5118,12.5826,12.1418,12.1418,17463.6330833,0
+DON.US,D,20080910,000000,12.2365,12.3083,12.059,12.3083,55904.482754946,0
+DON.US,D,20080911,000000,12.0231,12.3083,11.9982,12.3083,30564.366100831,0
+DON.US,D,20080912,000000,12.2365,12.4609,12.2365,12.438,58311.046799498,0
+DON.US,D,20080915,000000,12.1418,12.3502,12.0321,12.0341,32968.924675345,0
+DON.US,D,20080916,000000,11.678,12.1687,11.678,12.1487,64472.85348857,0
+DON.US,D,20080917,000000,12.0401,12.0401,11.694,11.7748,32990.984845754,0
+DON.US,D,20080918,000000,11.7558,12.2445,11.4227,12.2445,159556.19888883,0
+DON.US,D,20080919,000000,12.6534,13.3196,12.5636,12.778,88560.5541045,0
+DON.US,D,20080922,000000,12.7112,12.7162,12.1717,12.1717,1186532.336526,0
+DON.US,D,20080923,000000,12.1049,12.2067,11.9982,12.0111,39610.038703291,0
+DON.US,D,20080924,000000,12.0301,12.0301,11.8526,11.8556,109961.9276057,0
+DON.US,D,20080925,000000,11.9274,12.0829,11.9274,12.0381,435613.1604394,0
+DON.US,D,20080926,000000,11.9453,12.1169,11.8376,12.1169,61502.752363586,0
+DON.US,D,20080929,000000,12.0111,12.0111,11.3241,11.3409,222002.52490488,0
+DON.US,D,20080930,000000,11.4009,11.7,11.3409,11.689,150060.29826303,0
+DON.US,D,20081001,000000,11.6601,11.694,11.5474,11.694,43993.99620445,0
+DON.US,D,20081002,000000,11.6671,11.6671,11.1744,11.1804,711121.62593482,0
+DON.US,D,20081003,000000,11.3589,11.4247,10.8354,10.8354,63951.431278917,0
+DON.US,D,20081006,000000,10.5471,10.5761,9.97871,10.4823,150354.09962347,0
+DON.US,D,20081007,000000,10.4823,10.4823,9.84706,9.84706,66683.884204502,0
+DON.US,D,20081008,000000,9.41415,9.9438,9.40219,9.77327,65365.287655092,0
+DON.US,D,20081009,000000,9.75432,9.75432,8.7754,8.80213,521354.0236717,0
+DON.US,D,20081010,000000,8.35485,9.05105,8.2626,8.87453,157009.25194167,0
+DON.US,D,20081013,000000,9.48107,9.53492,9.27284,9.46282,46588.071697474,0
+DON.US,D,20081014,000000,10.1064,10.3567,9.47807,9.64961,88594.647095131,0
+DON.US,D,20081015,000000,9.31811,9.31811,8.85458,8.85458,29877.492613115,0
+DON.US,D,20081016,000000,8.71517,9.02102,8.31147,9.02102,30760.902164469,0
+DON.US,D,20081017,000000,8.8121,9.29937,8.8121,9.00527,270466.71382209,0
+DON.US,D,20081020,000000,9.06471,9.33836,9.02871,9.33836,14353.149055717,0
+DON.US,D,20081021,000000,9.2137,9.31811,9.09194,9.09194,85041.956924361,0
+DON.US,D,20081022,000000,8.88779,8.88779,8.49786,8.54144,38158.078396411,0
+DON.US,D,20081023,000000,8.60885,8.60885,7.95743,8.23258,53273.306066236,0
+DON.US,D,20081024,000000,7.8223,8.21343,7.74382,8.08788,62069.297649074,0
+DON.US,D,20081027,000000,7.95505,8.13445,7.69196,7.91396,74072.035821278,0
+DON.US,D,20081028,000000,7.94577,8.60885,7.71261,8.42586,108401.67191681,0
+DON.US,D,20081029,000000,8.57305,8.83594,8.42056,8.83314,112518.90190303,0
+DON.US,D,20081030,000000,8.80941,8.84082,8.61324,8.8121,101949.07207236,0
+DON.US,D,20081031,000000,8.86455,9.11826,8.86455,9.05413,43376.311433015,0
+DON.US,D,20081103,000000,9.03579,9.18099,9.03329,9.04905,189015.5509992,0
+DON.US,D,20081104,000000,9.25758,9.35182,9.14479,9.35182,78265.473668909,0
+DON.US,D,20081105,000000,9.25948,9.26786,8.8121,8.8121,61606.034070498,0
+DON.US,D,20081106,000000,8.75476,8.75476,8.40172,8.40432,179410.35225638,0
+DON.US,D,20081107,000000,8.53326,8.62919,8.44819,8.62919,58508.585598155,0
+DON.US,D,20081110,000000,8.84082,8.84082,8.30339,8.30339,110115.34606354,0
+DON.US,D,20081111,000000,8.14941,8.28115,8.07552,8.20337,23803.926605676,0
+DON.US,D,20081112,000000,8.04191,8.10703,7.83178,7.91634,81164.380607576,0
+DON.US,D,20081113,000000,7.84414,8.42586,7.5685,8.42586,145679.34896692,0
+DON.US,D,20081114,000000,8.41279,8.41279,8.06474,8.08508,37148.324232718,0
+DON.US,D,20081117,000000,7.94816,8.11799,7.84893,7.88374,94530.838405026,0
+DON.US,D,20081118,000000,7.94287,7.95035,7.52462,7.77923,153596.9446735,0
+DON.US,D,20081119,000000,7.80914,7.84614,7.24388,7.24388,60713.599903976,0
+DON.US,D,20081120,000000,7.20919,7.20919,6.78843,6.78843,99181.523421124,0
+DON.US,D,20081121,000000,6.82732,7.10197,6.56394,7.10197,123703.40830009,0
+DON.US,D,20081124,000000,7.15014,7.68638,7.15014,7.68638,73336.028317652,0
+DON.US,D,20081125,000000,7.7521,7.81183,7.55045,7.79339,84107.40788706,0
+DON.US,D,20081126,000000,7.72318,8.16476,7.72318,8.15689,240568.16377358,0
+DON.US,D,20081128,000000,8.12897,8.19847,8.09356,8.18801,28470.65538207,0
+DON.US,D,20081201,000000,7.99992,7.99992,7.4217,7.4217,116712.33975067,0
+DON.US,D,20081202,000000,7.42639,7.64808,7.36197,7.59104,91266.935919603,0
+DON.US,D,20081203,000000,7.62095,7.98087,7.5685,7.98087,89027.828623151,0
+DON.US,D,20081204,000000,8.02246,8.08788,7.64389,7.76476,85683.707336242,0
+DON.US,D,20081205,000000,7.64808,8.07552,7.496,8.07552,270846.75039412,0
+DON.US,D,20081208,000000,8.48719,8.48719,8.20047,8.41279,38789.801458106,0
+DON.US,D,20081209,000000,8.4101,8.56477,8.13445,8.21155,270929.97740066,0
+DON.US,D,20081210,000000,8.27557,8.40172,8.20337,8.36303,259714.38621803,0
+DON.US,D,20081211,000000,8.28115,8.43064,7.8251,7.90328,83313.241752358,0
+DON.US,D,20081212,000000,7.63811,8.24764,7.63811,8.24764,213358.94904486,0
+DON.US,D,20081215,000000,8.06215,8.0778,7.87855,8.00222,242334.98287628,0
+DON.US,D,20081216,000000,8.1908,8.55171,8.13944,8.55171,132509.42723312,0
+DON.US,D,20081217,000000,8.5177,8.72185,8.37829,8.68405,156525.93366273,0
+DON.US,D,20081218,000000,8.64426,8.64426,8.34757,8.42326,125968.58670702,0
+DON.US,D,20081219,000000,8.53915,8.61125,8.40172,8.49546,230635.07067969,0
+DON.US,D,20081222,000000,8.39394,8.39394,7.95245,8.11799,265421.95394369,0
+DON.US,D,20081223,000000,8.27267,8.27267,8.0829,8.14423,247828.968043,0
+DON.US,D,20081224,000000,8.14213,8.22979,8.0829,8.22979,117527.56332076,0
+DON.US,D,20081226,000000,8.28863,8.31147,8.14423,8.30877,118605.50346571,0
+DON.US,D,20081229,000000,8.32024,8.32024,8.03921,8.14692,408456.08793165,0
+DON.US,D,20081230,000000,8.21892,8.44081,8.21603,8.44081,257553.49225303,0
+DON.US,D,20081231,000000,8.35734,8.72983,8.35734,8.69791,410771.40308951,0
+DON.US,D,20090102,000000,8.64207,8.88589,8.61125,8.82267,48257.625503381,0
+DON.US,D,20090105,000000,8.82836,8.88779,8.64994,8.8121,75352.528439983,0
+DON.US,D,20090106,000000,8.88779,9.11068,8.86455,9.04147,61192.907242849,0
+DON.US,D,20090107,000000,8.87183,8.89777,8.64725,8.70529,66616.700958259,0
+DON.US,D,20090108,000000,8.59589,8.75476,8.58782,8.73232,63787.985470892,0
+DON.US,D,20090109,000000,8.59589,8.60118,8.47183,8.47183,221562.32423172,0
+DON.US,D,20090112,000000,8.27267,8.29851,8.05926,8.13176,48145.319181303,0
+DON.US,D,20090113,000000,8.01478,8.24465,8.01478,8.22131,68781.605863337,0
+DON.US,D,20090114,000000,8.06474,8.06474,7.76766,7.84614,143099.31176416,0
+DON.US,D,20090115,000000,7.69905,8.00222,7.53031,7.8958,77530.468900302,0
+DON.US,D,20090116,000000,8.14213,8.14213,7.81453,8.09356,80079.421317491,0
+DON.US,D,20090120,000000,8.0071,8.0071,7.45731,7.48832,69037.30329307,0
+DON.US,D,20090121,000000,7.61049,7.8251,7.49889,7.73146,70939.491623285,0
+DON.US,D,20090122,000000,7.76018,7.86269,7.56292,7.67092,44010.039964747,0
+DON.US,D,20090123,000000,7.47246,7.84614,7.42639,7.79587,28401.46666579,0
+DON.US,D,20090126,000000,7.92991,7.95743,7.68638,7.8276,139680.98808588,0
+DON.US,D,20090127,000000,7.94577,7.94577,7.82918,7.9349,253917.57507571,0
+DON.US,D,20090128,000000,8.17304,8.35485,8.13695,8.34757,70262.645485756,0
+DON.US,D,20090129,000000,8.14941,8.16476,7.88374,7.88374,81542.411709575,0
+DON.US,D,20090130,000000,7.96851,7.96851,7.54057,7.58106,63484.156760267,0
+DON.US,D,20090202,000000,7.496,7.66314,7.48064,7.59403,75641.316125329,0
+DON.US,D,20090203,000000,7.68139,7.71799,7.54765,7.6787,180455.20214572,0
+DON.US,D,20090204,000000,7.69475,7.81183,7.54327,7.59104,66568.569677368,0
+DON.US,D,20090205,000000,7.55324,7.77434,7.48064,7.68917,70475.225309691,0
+DON.US,D,20090206,000000,7.68398,7.99454,7.68398,7.99454,34648.50583144,0
+DON.US,D,20090209,000000,7.98087,8.04679,7.91396,7.98875,89707.682965736,0
+DON.US,D,20090210,000000,7.88823,7.94577,7.47246,7.54765,73141.49772405,0
+DON.US,D,20090211,000000,7.6049,7.6049,7.41652,7.50637,66625.725573426,0
+DON.US,D,20090212,000000,7.41652,7.54765,7.20131,7.54765,107051.99058183,0
+DON.US,D,20090213,000000,7.48314,7.56581,7.37523,7.41362,38651.424025544,0
+DON.US,D,20090217,000000,7.15552,7.15552,6.95199,6.95199,49694.544784983,0
+DON.US,D,20090218,000000,6.9819,6.9819,6.83232,6.93324,127094.65813287,0
+DON.US,D,20090219,000000,7.00803,7.00803,6.70407,6.70407,84242.777114566,0
+DON.US,D,20090220,000000,6.52266,6.76071,6.45465,6.70695,290521.41419335,0
+DON.US,D,20090223,000000,6.84578,6.84578,6.3981,6.3981,221214.37518029,0
+DON.US,D,20090224,000000,6.51079,6.77297,6.41884,6.77049,93275.414161785,0
+DON.US,D,20090225,000000,6.74246,6.83481,6.55876,6.67943,67891.177166853,0
+DON.US,D,20090226,000000,6.7275,6.75273,6.52525,6.55128,38194.176857079,0
+DON.US,D,20090227,000000,6.37057,6.5799,6.17003,6.45794,67917.248277335,0
+DON.US,D,20090302,000000,6.27733,6.35343,6.03171,6.04706,155157.20036239,0
+DON.US,D,20090303,000000,6.15956,6.4003,5.86885,5.94235,343073.75378124,0
+DON.US,D,20090304,000000,6.01963,6.23046,5.98044,6.12295,73451.342844787,0
+DON.US,D,20090305,000000,6.01116,6.19585,5.70719,5.75426,92664.74853548,0
+DON.US,D,20090306,000000,5.75605,5.82058,5.52159,5.69363,273646.38656595,0
+DON.US,D,20090309,000000,5.61963,5.79465,5.60687,5.66231,97307.411671428,0
+DON.US,D,20090310,000000,5.76393,6.14648,5.76393,6.14648,57677.318267766,0
+DON.US,D,20090311,000000,6.23594,6.27045,6.13113,6.2513,57664.282712525,0
+DON.US,D,20090312,000000,6.19585,6.71723,5.89568,6.50501,71699.564767357,0
+DON.US,D,20090313,000000,6.55876,6.59277,6.42433,6.53772,125388.00313128,0
+DON.US,D,20090316,000000,6.55876,6.6534,6.42164,6.42164,38462.909842055,0
+DON.US,D,20090317,000000,6.42164,6.63725,6.35083,6.61111,36197.731435119,0
+DON.US,D,20090318,000000,6.59277,7.00155,6.55128,6.86553,52774.94676201,0
+DON.US,D,20090319,000000,7.01382,7.01382,6.85785,6.85785,83266.113206485,0
+DON.US,D,20090320,000000,6.85057,6.85057,6.58998,6.63206,63254.530441015,0
+DON.US,D,20090323,000000,6.67415,7.07844,6.67415,7.07844,42872.938453696,0
+DON.US,D,20090324,000000,7.04513,7.14216,6.89584,6.89584,40739.118334194,0
+DON.US,D,20090325,000000,6.97323,7.11773,6.71264,6.89026,26092.167918038,0
+DON.US,D,20090326,000000,7.10197,7.23082,7.01671,7.22544,119280.3441332,0
+DON.US,D,20090327,000000,7.14506,7.17029,7.05012,7.05012,72893.822174466,0
+DON.US,D,20090330,000000,6.94091,6.96804,6.67664,6.7254,88003.033434179,0
+DON.US,D,20090331,000000,6.81496,7.02907,6.75054,6.92626,490404.60732374,0
+DON.US,D,20090401,000000,6.75822,7.03437,6.75822,7.03437,660543.67159849,0
+DON.US,D,20090402,000000,7.28817,7.41911,7.25356,7.30911,177489.11196081,0
+DON.US,D,20090403,000000,7.36197,7.57858,7.28817,7.57858,86540.043042095,0
+DON.US,D,20090406,000000,7.45181,7.46767,7.32048,7.46767,52396.915660012,0
+DON.US,D,20090407,000000,7.34671,7.34671,7.13688,7.13688,47027.269635604,0
+DON.US,D,20090408,000000,7.20379,7.26154,7.16311,7.24668,24820.699914499,0
+DON.US,D,20090409,000000,7.5685,7.80675,7.46489,7.80385,40967.741918426,0
+DON.US,D,20090413,000000,7.64808,7.9327,7.64808,7.86769,34413.865837096,0
+DON.US,D,20090414,000000,7.73146,7.76018,7.51943,7.51943,34809.946169429,0
+DON.US,D,20090415,000000,7.51435,7.74132,7.51435,7.74132,8039.9293788413,0
+DON.US,D,20090416,000000,7.71799,8.01,7.65287,7.9327,57237.117594617,0
+DON.US,D,20090417,000000,7.9712,8.11032,7.88583,8.03921,27011.675930061,0
+DON.US,D,20090420,000000,7.88823,7.88823,7.47775,7.48314,65985.980631582,0
+DON.US,D,20090421,000000,7.38989,7.83666,7.37782,7.83666,32639.024854238,0
+DON.US,D,20090422,000000,7.73654,8.01218,7.72039,7.77434,81961.554947335,0
+DON.US,D,20090423,000000,7.81942,7.84414,7.63811,7.84414,69686.072850081,0
+DON.US,D,20090424,000000,7.88374,8.15689,7.83666,8.1546,45194.270021671,0
+DON.US,D,20090427,000000,7.96571,8.06215,7.84893,7.90039,42191.078641073,0
+DON.US,D,20090428,000000,7.82918,8.01478,7.82918,7.85701,67852.070501129,0
+DON.US,D,20090429,000000,8.05387,8.23697,8.05387,8.08508,29920.610218913,0
+DON.US,D,20090430,000000,8.27018,8.33251,8.1522,8.1522,59013.964047511,0
+DON.US,D,20090501,000000,8.07552,8.18521,8.00222,8.11561,219969.98102225,0
+DON.US,D,20090504,000000,9.03579,9.03579,8.2269,8.57305,55123.352175485,0
+DON.US,D,20090505,000000,8.47651,8.54144,8.36552,8.43493,69792.362762049,0
+DON.US,D,20090506,000000,8.56777,8.62919,8.4101,8.61583,80580.788826773,0
+DON.US,D,20090507,000000,8.69791,8.79365,8.30339,8.33251,48203.477812379,0
+DON.US,D,20090508,000000,8.41518,8.71517,8.41518,8.71517,20830.817275636,0
+DON.US,D,20090511,000000,8.59878,8.59878,8.46923,8.46923,11978.672531758,0
+DON.US,D,20090512,000000,8.46923,8.49786,8.18082,8.35734,138944.98058225,0
+DON.US,D,20090513,000000,8.0802,8.12059,7.88374,7.88374,129038.96133386,0
+DON.US,D,20090514,000000,7.92991,8.14213,7.83178,8.08508,39708.30673511,0
+DON.US,D,20090515,000000,8.03632,8.09048,7.8979,7.97349,224014.01135212,0
+DON.US,D,20090518,000000,8.02545,8.32563,8.02545,8.32563,39096.638373787,0
+DON.US,D,20090519,000000,8.26739,8.38377,8.22411,8.28863,22083.233313821,0
+DON.US,D,20090520,000000,8.39933,8.44081,8.20337,8.2269,42130.914539959,0
+DON.US,D,20090521,000000,8.12897,8.1522,7.9349,8.07302,243503.16917291,0
+DON.US,D,20090522,000000,8.16766,8.16766,8.04409,8.04679,46225.081620753,0
+DON.US,D,20090526,000000,7.94577,8.34757,7.94577,8.34757,16817.871731345,0
+DON.US,D,20090527,000000,8.35485,8.37359,8.11799,8.11799,22428.174160207,0
+DON.US,D,20090528,000000,8.24764,8.24764,8.07552,8.16476,13992.164449034,0
+DON.US,D,20090529,000000,8.29851,8.39155,8.19847,8.39155,32457.529815878,0
+DON.US,D,20090601,000000,8.56777,8.80213,8.56777,8.73232,57559.998270594,0
+DON.US,D,20090602,000000,8.7027,8.7399,8.668,8.668,42607.213673777,0
+DON.US,D,20090603,000000,8.61324,8.61324,8.48719,8.56777,27098.913876676,0
+DON.US,D,20090604,000000,8.56477,8.72983,8.52837,8.72983,57101.748367111,0
+DON.US,D,20090605,000000,8.88051,8.88779,8.62919,8.67936,40970.750123481,0
+DON.US,D,20090608,000000,8.65224,8.70021,8.54941,8.65702,20891.984111769,0
+DON.US,D,20090609,000000,8.62411,8.71267,8.60885,8.67358,43069.474517334,0
+DON.US,D,20090610,000000,8.67358,8.67358,8.5177,8.61863,24605.111885509,0
+DON.US,D,20090611,000000,8.70729,8.74977,8.64725,8.64725,42258.261887317,0
+DON.US,D,20090612,000000,8.57574,8.60885,8.50754,8.60885,30189.343203888,0
+DON.US,D,20090615,000000,8.50036,8.50036,8.34188,8.41279,33455.251159349,0
+DON.US,D,20090616,000000,8.5177,8.5177,8.21343,8.23697,34117.056271601,0
+DON.US,D,20090617,000000,8.21892,8.27018,8.10204,8.15689,45668.563685451,0
+DON.US,D,20090618,000000,8.19569,8.25941,8.14423,8.25941,17493.715133857,0
+DON.US,D,20090619,000000,8.32972,8.3348,8.25522,8.28375,35288.250773282,0
+DON.US,D,20090622,000000,8.04849,8.04849,7.91634,7.91924,68236.118013239,0
+DON.US,D,20090623,000000,7.8251,7.91096,7.8251,7.8979,11675.846556152,0
+DON.US,D,20090624,000000,7.95035,8.03632,7.91924,7.96571,17298.181805237,0
+DON.US,D,20090625,000000,7.92422,8.14213,7.92164,8.14213,38266.373778416,0
+DON.US,D,20090626,000000,8.10703,8.18322,8.10204,8.18322,13197.998314331,0
+DON.US,D,20090629,000000,8.25044,8.29561,8.11799,8.25292,27699.552152795,0
+DON.US,D,20090630,000000,8.34478,8.34478,8.14423,8.17534,11827.259543956,0
+DON.US,D,20090701,000000,8.31745,8.3348,8.28115,8.28115,23353.698582341,0
+DON.US,D,20090702,000000,8.16476,8.28623,8.00222,8.00222,35896.91092955,0
+DON.US,D,20090706,000000,7.92164,7.99174,7.8223,7.99174,699515.97082997,0
+DON.US,D,20090707,000000,7.97808,7.97808,7.77434,7.77434,46952.064509212,0
+DON.US,D,20090708,000000,7.76766,7.83178,7.59403,7.62315,29099.37023871,0
+DON.US,D,20090709,000000,7.77434,7.81453,7.73654,7.73654,58676.042346255,0
+DON.US,D,20090710,000000,7.75469,7.76237,7.62095,7.72866,6011.3964362875,0
+DON.US,D,20090713,000000,7.73654,7.88374,7.69905,7.88125,11714.953221876,0
+DON.US,D,20090714,000000,7.92164,8.03113,7.91096,8.03113,89525.185192358,0
+DON.US,D,20090715,000000,8.22131,8.31745,8.18082,8.31446,43333.193827217,0
+DON.US,D,20090716,000000,8.24465,8.78896,8.24465,8.4072,21776.396398141,0
+DON.US,D,20090717,000000,8.38077,8.38077,8.32294,8.36841,37043.037055768,0
+DON.US,D,20090720,000000,8.44271,8.5208,8.42586,8.5208,19392.895259016,0
+DON.US,D,20090721,000000,8.60636,8.60636,8.38935,8.43064,11558.52655898,0
+DON.US,D,20090722,000000,8.50036,8.54373,8.4821,8.4821,12498.089271374,0
+DON.US,D,20090723,000000,8.51042,8.85728,8.51042,8.85728,14216.777093192,0
+DON.US,D,20090724,000000,8.76004,8.89507,8.74728,8.88051,109781.43530235,0
+DON.US,D,20090727,000000,8.87453,8.97246,8.87453,8.97246,6036.4648117516,0
+DON.US,D,20090728,000000,8.94284,8.98263,8.88779,8.97246,27008.667725005,0
+DON.US,D,20090729,000000,8.94573,8.94573,8.86735,8.89238,5400.7308099824,0
+DON.US,D,20090730,000000,9.01086,9.16752,9.01086,9.08904,27490.983268934,0
+DON.US,D,20090731,000000,9.08635,9.17312,9.04905,9.13911,144728.75616933,0
+DON.US,D,20090803,000000,9.2493,9.32689,9.18298,9.32689,22940.571754694,0
+DON.US,D,20090804,000000,9.26984,9.47609,9.16374,9.47609,15802.10115754,0
+DON.US,D,20090805,000000,9.48107,9.55587,9.38303,9.54789,34447.958827727,0
+DON.US,D,20090806,000000,9.52395,9.62168,9.48705,9.51498,24122.79634158,0
+DON.US,D,20090807,000000,9.65759,9.92984,9.60972,9.85504,64773.673994139,0
+DON.US,D,20090810,000000,9.77028,9.79022,9.44048,9.6885,29188.613655361,0
+DON.US,D,20090811,000000,9.57282,9.61171,9.52994,9.58678,43763.367150181,0
+DON.US,D,20090812,000000,9.6526,9.77926,9.6147,9.69249,17558.892910064,0
+DON.US,D,20090813,000000,9.78324,9.80119,9.44048,9.74834,13132.820538125,0
+DON.US,D,20090814,000000,9.72341,9.72341,9.55287,9.60473,32758.350321447,0
+DON.US,D,20090817,000000,9.45444,9.45444,9.32101,9.34135,17721.335983071,0
+DON.US,D,20090818,000000,9.40518,9.47079,9.3234,9.46282,78562.283234405,0
+DON.US,D,20090819,000000,9.32888,9.50201,9.32888,9.48107,24906.935126096,0
+DON.US,D,20090820,000000,9.49702,9.6167,9.49702,9.6167,16115.95721835,0
+DON.US,D,20090821,000000,9.74834,9.86602,9.74834,9.86602,30909.306947217,0
+DON.US,D,20090824,000000,9.93284,9.96475,9.7992,9.83111,45372.756854974,0
+DON.US,D,20090825,000000,9.90591,9.97373,9.88995,9.89893,38754.705732456,0
+DON.US,D,20090826,000000,9.86302,9.92685,9.82613,9.91389,36877.585777706,0
+DON.US,D,20090827,000000,9.93782,9.96674,9.74834,9.95577,28420.518631142,0
+DON.US,D,20090828,000000,10.1064,10.1064,9.96175,10.0236,33517.4207305,0
+DON.US,D,20090831,000000,9.85704,9.88097,9.81815,9.88097,13145.856093366,0
+DON.US,D,20090901,000000,9.75133,9.92984,9.56085,9.56085,22446.223390542,0
+DON.US,D,20090902,000000,9.52296,9.56385,9.2137,9.50002,37111.223037031,0
+DON.US,D,20090903,000000,9.56983,9.62168,9.45155,9.61869,21714.226826991,0
+DON.US,D,20090904,000000,9.59276,9.70546,9.59276,9.70546,47431.371848085,0
+DON.US,D,20090908,000000,9.81217,9.86602,9.80119,9.86602,30696.727123281,0
+DON.US,D,20090909,000000,9.86302,10.0236,9.84906,10.0066,72207.951421769,0
+DON.US,D,20090910,000000,10.0336,10.1482,9.97671,10.1342,65542.771753378,0
+DON.US,D,20090911,000000,10.1342,10.6629,10.1034,10.1542,44868.381140637,0
+DON.US,D,20090914,000000,10.6758,10.6758,10.0555,10.3028,27088.88652649,0
+DON.US,D,20090915,000000,10.3058,10.4823,9.97671,10.4495,28834.648193809,0
+DON.US,D,20090916,000000,10.6269,10.7496,10.5063,10.7316,48929.457965819,0
+DON.US,D,20090917,000000,10.7815,10.8084,10.602,10.6658,21072.47641511,0
+DON.US,D,20090918,000000,10.7446,10.7446,10.6139,10.7287,31313.409159698,0
+DON.US,D,20090921,000000,10.4903,10.5143,10.4215,10.5093,16158.072089131,0
+DON.US,D,20090922,000000,10.5611,10.6708,10.5611,10.6539,28281.138463562,0
+DON.US,D,20090923,000000,10.599,10.6479,10.4873,10.4873,74840.130845497,0
+DON.US,D,20090924,000000,10.4723,11.5105,10.2071,10.233,45901.198209757,0
+DON.US,D,20090925,000000,10.2041,10.3327,9.97671,10.217,28960.992806147,0
+DON.US,D,20090928,000000,10.2699,10.4554,10.239,10.4265,29856.435177725,0
+DON.US,D,20090929,000000,10.5441,10.5441,10.4405,10.5013,66890.447618327,0
+DON.US,D,20090930,000000,10.7546,10.7546,10.3287,10.4105,17295.173600182,0
+DON.US,D,20091001,000000,10.3008,10.3995,10.0754,10.0754,95176.599756981,0
+DON.US,D,20091002,000000,9.93582,10.0386,9.8371,9.96475,72672.217735363,0
+DON.US,D,20091005,000000,9.74535,10.226,9.74535,10.2091,551037.98842623,0
+DON.US,D,20091006,000000,10.3347,10.4135,10.2749,10.3407,28004.383598439,0
+DON.US,D,20091007,000000,10.2809,10.3208,10.2699,10.3188,19514.226196262,0
+DON.US,D,20091008,000000,10.4215,10.5581,10.3936,10.5143,41176.310802287,0
+DON.US,D,20091009,000000,10.5203,10.5611,10.4923,10.5611,36157.622034377,0
+DON.US,D,20091012,000000,10.6629,10.6629,10.5711,10.5761,12345.673548552,0
+DON.US,D,20091013,000000,10.5273,10.5811,10.4753,10.5391,19604.472347933,0
+DON.US,D,20091014,000000,10.6479,10.7935,10.6239,10.7656,81748.975123399,0
+DON.US,D,20091015,000000,10.6808,10.7815,10.6808,10.7815,35646.22717491,0
+DON.US,D,20091016,000000,11.0408,11.0408,10.5841,10.6609,33805.205680827,0
+DON.US,D,20091019,000000,10.6609,10.8354,10.6559,10.7994,22615.685608679,0
+DON.US,D,20091020,000000,10.7606,11.1505,10.606,10.6369,52835.110863124,0
+DON.US,D,20091021,000000,10.6239,10.7606,10.5361,10.5361,38260.357368304,0
+DON.US,D,20091022,000000,10.4753,10.7267,10.4633,10.7017,167527.9422864,0
+DON.US,D,20091023,000000,10.7905,10.7905,10.5173,10.5521,45995.455301503,0
+DON.US,D,20091026,000000,10.6708,10.7137,10.3965,10.4075,102512.60915279,0
+DON.US,D,20091027,000000,10.4425,10.4554,10.3008,10.3008,40488.434579553,0
+DON.US,D,20091028,000000,10.2719,10.2978,9.94779,9.94779,37215.507478962,0
+DON.US,D,20091029,000000,10.1214,10.2859,10.0934,10.252,71545.143574498,0
+DON.US,D,20091030,000000,10.228,10.228,9.89295,9.93582,111223.36825905,0
+DON.US,D,20091102,000000,9.92685,10.0824,9.80419,9.94979,59822.168472473,0
+DON.US,D,20091103,000000,9.7633,10.1094,9.74834,10.1094,22514.409371804,0
+DON.US,D,20091104,000000,10.228,10.228,10.0336,10.0336,66134.38541433,0
+DON.US,D,20091105,000000,9.90391,10.241,9.90391,10.241,20574.117110884,0
+DON.US,D,20091106,000000,10.1293,10.2829,10.1293,10.2629,33911.495592795,0
+DON.US,D,20091109,000000,10.3168,10.5711,10.3168,10.5711,39133.739569473,0
+DON.US,D,20091110,000000,10.5203,10.5551,10.4405,10.5391,48016.969098926,0
+DON.US,D,20091111,000000,10.5941,10.6907,10.5631,10.5941,39481.688620915,0
+DON.US,D,20091112,000000,10.5911,10.6658,10.4445,10.4445,24067.645915558,0
+DON.US,D,20091113,000000,10.5173,10.6509,10.4445,10.5273,43157.715198968,0
+DON.US,D,20091116,000000,10.7137,10.8424,10.7137,10.7845,56153.16103955,0
+DON.US,D,20091117,000000,10.7047,10.7765,10.7017,10.7267,62856.444638647,0
+DON.US,D,20091118,000000,10.7656,10.7656,10.6788,10.7656,43036.384261722,0
+DON.US,D,20091119,000000,10.5391,10.5501,10.4693,10.5441,75523.996128158,0
+DON.US,D,20091120,000000,10.4753,10.5123,10.4105,10.4633,49399.740689526,0
+DON.US,D,20091123,000000,10.6977,10.7167,10.5501,10.5501,24868.831195391,0
+DON.US,D,20091124,000000,10.604,10.604,10.4843,10.5411,38568.197019004,0
+DON.US,D,20091125,000000,10.5941,10.6479,10.5911,10.6269,35285.242568227,0
+DON.US,D,20091127,000000,10.1951,10.5123,10.1951,10.4475,8373.8401400229,0
+DON.US,D,20091130,000000,10.4105,10.4425,10.3627,10.4425,17459.622143225,0
+DON.US,D,20091201,000000,10.602,10.6688,10.5581,10.606,73888.535312881,0
+DON.US,D,20091202,000000,10.6758,10.7346,10.6708,10.7167,21292.075384175,0
+DON.US,D,20091203,000000,10.7346,10.8144,10.6209,10.6209,24775.576838665,0
+DON.US,D,20091204,000000,10.8862,10.8862,10.7137,10.8244,66490.356345919,0
+DON.US,D,20091207,000000,10.8732,10.8812,10.7496,10.8014,14469.46631787,0
+DON.US,D,20091208,000000,10.6907,10.7785,10.6349,10.7137,36444.404249687,0
+DON.US,D,20091209,000000,10.6937,10.7346,10.6629,10.6907,38832.919063904,0
+DON.US,D,20091210,000000,10.8194,10.8244,10.7686,10.7686,23362.723197508,0
+DON.US,D,20091211,000000,10.7875,10.8892,10.7875,10.8752,34812.954374484,0
+DON.US,D,20091214,000000,10.948,11.0298,10.9152,11.0069,36218.78887051,0
+DON.US,D,20091215,000000,11,11.0518,10.967,10.98,41702.746687032,0
+DON.US,D,20091216,000000,11.0678,11.0857,11.0408,11.0408,42137.933685089,0
+DON.US,D,20091217,000000,10.962,11.0408,10.9212,10.9272,71796.830064158,0
+DON.US,D,20091218,000000,10.998,11.0099,10.9242,11.0099,47147.597837832,0
+DON.US,D,20091221,000000,10.9042,11.0936,10.9042,11.0428,53214.14470014,0
+DON.US,D,20091222,000000,11.0678,11.0857,11.0388,11.0857,20498.911984491,0
+DON.US,D,20091223,000000,11.1555,11.2063,11.0787,11.1894,44586.612600422,0
+DON.US,D,20091224,000000,11.5723,11.5723,11.2173,11.2203,26795.08516605,0
+DON.US,D,20091228,000000,11.3141,11.3141,11.2303,11.2682,48386.978320777,0
+DON.US,D,20091229,000000,11.2951,11.2951,11.2143,11.2473,26396.999363682,0
+DON.US,D,20091230,000000,11.2093,11.2123,11.1685,11.2063,45220.341132153,0
+DON.US,D,20091231,000000,11.2522,11.2662,11.0916,11.0916,72537.851242876,0
+DON.US,D,20100104,000000,11.1286,11.2093,10.6509,11.1685,9454.7884900342,0
+DON.US,D,20100105,000000,11.1685,11.1744,11.1106,11.1555,25762.26809693,0
+DON.US,D,20100106,000000,11.1774,11.2303,11.1744,11.2203,70237.577110291,0
+DON.US,D,20100107,000000,11.3301,11.3301,11.1984,11.2801,43458.535704537,0
+DON.US,D,20100108,000000,11.2801,11.2801,11.2233,11.2572,29020.154172243,0
+DON.US,D,20100111,000000,11.3649,11.3649,11.2572,11.2901,18909.576980069,0
+DON.US,D,20100112,000000,11.2503,11.2503,11.1455,11.1744,20132.913702716,0
+DON.US,D,20100113,000000,11.2572,11.3439,11.1934,11.3439,42077.769583975,0
+DON.US,D,20100114,000000,11.4227,11.4227,11.2821,11.3379,20994.263083662,0
+DON.US,D,20100115,000000,11.4088,11.4088,11.1894,11.2373,63925.360168435,0
+DON.US,D,20100119,000000,11.2173,11.3749,11.2173,11.3619,30325.715166412,0
+DON.US,D,20100120,000000,11.2373,11.3061,10.8752,11.3061,28287.154873673,0
+DON.US,D,20100121,000000,11.3589,11.3589,11.1126,11.1126,27005.659519949,0
+DON.US,D,20100122,000000,11.0887,11.1186,10.937,10.937,22425.165955152,0
+DON.US,D,20100125,000000,10.974,11,10.8982,10.967,74516.247434501,0
+DON.US,D,20100126,000000,10.9022,11.0298,10.9022,10.964,20804.746165154,0
+DON.US,D,20100127,000000,10.945,10.945,10.5123,10.8504,43346.229382459,0
+DON.US,D,20100128,000000,10.9242,10.9242,10.7636,10.8144,28860.719304291,0
+DON.US,D,20100129,000000,10.8573,10.9042,10.7346,10.7346,18342.028959561,0
+DON.US,D,20100201,000000,10.6957,10.8394,10.6957,10.8214,20138.930112827,0
+DON.US,D,20100202,000000,10.8952,11.0099,10.8194,11.0099,15234.553137033,0
+DON.US,D,20100203,000000,11.0069,11.0069,10.8702,10.8862,36575.762537118,0
+DON.US,D,20100204,000000,10.7905,10.8454,10.6239,10.6239,78854.079124806,0
+DON.US,D,20100205,000000,10.6509,10.6509,10.4345,10.6369,61843.682269898,0
+DON.US,D,20100208,000000,10.6319,10.7007,10.5741,10.5741,36750.238430348,0
+DON.US,D,20100209,000000,10.6609,10.6838,10.5501,10.6708,43735.290569661,0
+DON.US,D,20100210,000000,10.6239,10.7007,10.5631,10.6429,36490.530060541,0
+DON.US,D,20100211,000000,10.6609,10.7576,10.3268,10.7396,55080.234569687,0
+DON.US,D,20100212,000000,10.6409,10.7606,10.6409,10.7346,3829.4450358936,0
+DON.US,D,20100216,000000,10.9102,10.992,10.9102,10.969,59392.997884528,0
+DON.US,D,20100217,000000,11.0188,11.0857,11.0188,11.0727,19292.62175716,0
+DON.US,D,20100218,000000,11.1206,11.1555,11.0697,11.1555,16495.993790387,0
+DON.US,D,20100219,000000,11.2004,11.2711,11.1625,11.2443,276726.78854298,0
+DON.US,D,20100222,000000,11.2443,11.2821,11.2303,11.2542,27569.196600382,0
+DON.US,D,20100223,000000,11.2542,11.2542,11.1425,11.1425,26483.234575278,0
+DON.US,D,20100224,000000,11.2004,11.2403,11.1505,11.2403,16046.76850207,0
+DON.US,D,20100225,000000,11.0956,11.2403,11.0956,11.2373,34161.176612418,0
+DON.US,D,20100226,000000,11.2233,11.2273,11.1834,11.2004,14016.230089479,0
+DON.US,D,20100301,000000,11.2203,11.3469,11.2203,11.334,287310.65666391,0
+DON.US,D,20100302,000000,11.4187,11.4297,11.3469,11.3929,232590.40396589,0
+DON.US,D,20100303,000000,11.4347,11.4517,11.3849,11.4029,22953.607309935,0
+DON.US,D,20100304,000000,11.4029,11.4327,11.3949,11.4327,23978.402498906,0
+DON.US,D,20100305,000000,11.4736,11.5893,11.4736,11.5893,57407.582547773,0
+DON.US,D,20100308,000000,11.6212,11.679,11.6212,11.6731,56947.327174252,0
+DON.US,D,20100309,000000,11.6013,11.7688,11.6013,11.692,182488.74876337,0
+DON.US,D,20100310,000000,11.6551,11.7688,11.6551,11.7598,105737.40497249,0
+DON.US,D,20100311,000000,11.694,11.7998,11.679,11.7998,23110.033972831,0
+DON.US,D,20100312,000000,11.8506,11.8506,11.7658,11.8296,25419.332720582,0
+DON.US,D,20100315,000000,11.8246,11.8406,11.7598,11.8406,27073.845501212,0
+DON.US,D,20100316,000000,11.8586,11.9902,11.8456,11.9902,58669.023201125,0
+DON.US,D,20100317,000000,12.0301,12.1099,12.0201,12.077,44298.827650094,0
+DON.US,D,20100318,000000,12.0461,12.1309,12.0231,12.0511,57208.038279078,0
+DON.US,D,20100319,000000,12.0341,12.0371,11.8944,11.9433,41998.553517509,0
+DON.US,D,20100322,000000,11.8376,12.0431,11.8376,12.0401,186102.60577027,0
+DON.US,D,20100323,000000,12.0341,12.1129,11.9982,12.1129,53806.761096111,0
+DON.US,D,20100324,000000,12.0789,12.0789,11.9822,12.0241,55068.201749465,0
+DON.US,D,20100325,000000,12.1637,12.1637,12.0042,12.0042,41647.596261012,0
+DON.US,D,20100326,000000,12.059,12.071,11.9673,11.9822,57989.16885854,0
+DON.US,D,20100329,000000,11.9722,11.9782,11.9314,11.9782,107418.99159863,0
+DON.US,D,20100330,000000,12.0062,12.0201,11.9404,11.9752,36215.780665454,0
+DON.US,D,20100331,000000,11.9563,12.0082,11.9284,11.9404,50556.896900947,0
+DON.US,D,20100401,000000,12.0012,12.0829,11.9344,12.0062,51804.29926404,0
+DON.US,D,20100405,000000,12.071,12.1837,12.0401,12.1837,99619.718624236,0
+DON.US,D,20100406,000000,12.2205,12.2923,12.1447,12.2923,53109.86025821,0
+DON.US,D,20100407,000000,12.3083,12.3083,12.1388,12.1917,65311.139964089,0
+DON.US,D,20100408,000000,12.1667,12.1747,12.0879,12.1687,8421.9714209139,0
+DON.US,D,20100409,000000,12.2067,12.2655,12.1717,12.2655,80831.472581414,0
+DON.US,D,20100412,000000,12.2655,12.2814,12.2315,12.2565,28609.032814632,0
+DON.US,D,20100413,000000,12.2923,12.3741,12.2165,12.3303,57601.110406356,0
+DON.US,D,20100414,000000,12.3911,12.444,12.3502,12.438,68724.449967279,0
+DON.US,D,20100415,000000,12.4669,12.4669,12.3821,12.425,50042.493836424,0
+DON.US,D,20100416,000000,12.3821,12.429,12.1997,12.2814,503659.76153413,0
+DON.US,D,20100419,000000,12.2595,12.2625,12.1279,12.2345,215919.93428227,0
+DON.US,D,20100420,000000,12.3153,12.3771,12.2685,12.3712,42971.206485516,0
+DON.US,D,20100421,000000,12.45,12.4868,12.4041,12.4868,164456.56492454,0
+DON.US,D,20100422,000000,12.2565,12.5966,12.2565,12.5966,29846.40782754,0
+DON.US,D,20100423,000000,12.5886,12.6903,12.5886,12.6843,56371.757273597,0
+DON.US,D,20100426,000000,12.7302,12.7482,12.6644,12.6992,50604.02544682,0
+DON.US,D,20100427,000000,12.6046,12.6614,12.4529,12.4549,45485.063177054,0
+DON.US,D,20100428,000000,12.447,12.4609,12.068,12.3971,97164.020563774,0
+DON.US,D,20100429,000000,12.5417,12.6584,12.4799,12.6126,59287.710707579,0
+DON.US,D,20100430,000000,12.6764,12.6764,12.3941,12.3971,101219.08097885,0
+DON.US,D,20100503,000000,12.4609,12.6354,12.4609,12.6354,13297.269081169,0
+DON.US,D,20100504,000000,12.4579,12.4579,12.2165,12.3103,49437.844620231,0
+DON.US,D,20100505,000000,12.2087,12.2735,11.9782,12.1747,2284396.8263005,0
+DON.US,D,20100506,000000,12.1557,13.1101,10.8394,11.8476,164440.52116425,0
+DON.US,D,20100507,000000,11.724,11.7528,11.4427,11.4906,168710.1668733,0
+DON.US,D,20100510,000000,12.0141,12.2365,11.7508,12.0271,50910.8623625,0
+DON.US,D,20100511,000000,11.9533,12.2425,11.9533,12.1019,53000.562141186,0
+DON.US,D,20100512,000000,12.1557,12.3393,12.1507,12.3303,857951.11196804,0
+DON.US,D,20100513,000000,12.2814,12.3323,12.1997,12.1997,86710.507995251,0
+DON.US,D,20100514,000000,12.1328,12.1807,11.8526,11.9344,251276.37103682,0
+DON.US,D,20100517,000000,11.9673,12.0231,11.7748,11.9583,39693.265709832,0
+DON.US,D,20100518,000000,12.1079,12.1079,11.7748,11.7748,39165.827090067,0
+DON.US,D,20100519,000000,11.694,11.7858,11.5275,11.678,54961.911837496,0
+DON.US,D,20100520,000000,11.3949,11.4577,11.2033,11.2033,99318.898118667,0
+DON.US,D,20100521,000000,10.8454,11.3409,10.8394,11.2522,48500.287377874,0
+DON.US,D,20100524,000000,11.2741,11.4277,11.2273,11.2303,122488.09345759,0
+DON.US,D,20100525,000000,10.9321,11.2233,10.8294,11.2233,197438.52515513,0
+DON.US,D,20100526,000000,11.2682,11.4187,11.2173,11.2273,64861.914675773,0
+DON.US,D,20100527,000000,11.4277,11.6092,11.4277,11.6092,93860.008677608,0
+DON.US,D,20100528,000000,11.5823,11.6382,11.5275,11.5654,35870.839819068,0
+DON.US,D,20100601,000000,11.4277,11.5365,11.2682,11.2821,92243.599827683,0
+DON.US,D,20100602,000000,11.2682,11.4826,11.2373,11.4736,176735.05522686,0
+DON.US,D,20100603,000000,11.5773,11.6152,11.4925,11.6013,662056.7987415,0
+DON.US,D,20100604,000000,11.2951,11.4029,11.1066,11.1066,56228.366165943,0
+DON.US,D,20100607,000000,11.1774,11.1774,10.967,10.967,51951.701311769,0
+DON.US,D,20100608,000000,10.962,11.0887,10.8394,11.0887,57169.934348373,0
+DON.US,D,20100609,000000,11.1744,11.2951,11.0628,11.0628,183512.54121732,0
+DON.US,D,20100610,000000,11.2951,11.4347,11.2741,11.4347,103757.00331082,0
+DON.US,D,20100611,000000,11.4487,11.5105,11.4088,11.5105,25435.376480879,0
+DON.US,D,20100614,000000,11.697,11.7349,11.5853,11.6013,64207.128708651,0
+DON.US,D,20100615,000000,11.681,11.8436,11.681,11.8406,77076.229936893,0
+DON.US,D,20100616,000000,11.7798,11.8636,11.7558,11.7918,67728.734093846,0
+DON.US,D,20100617,000000,11.8736,11.8736,11.694,11.8156,31564.092914339,0
+DON.US,D,20100618,000000,11.8436,11.8436,11.7658,11.7858,25291.985373224,0
+DON.US,D,20100621,000000,11.9533,11.9822,11.709,11.729,36859.536547371,0
+DON.US,D,20100622,000000,11.7349,11.7428,11.4766,11.4766,32857.621088286,0
+DON.US,D,20100623,000000,11.4327,11.4826,11.3749,11.4247,24345.4035157,0
+DON.US,D,20100624,000000,11.3569,11.4347,11.2741,11.2771,53154.983334045,0
+DON.US,D,20100625,000000,11.2981,11.4407,11.2632,11.3489,244217.11650613,0
+DON.US,D,20100628,000000,11.2771,11.3569,11.2123,11.3091,209152.47564199,0
+DON.US,D,20100629,000000,11.1286,11.1286,10.8454,10.964,45281.507968286,0
+DON.US,D,20100630,000000,10.9262,11.0658,10.8474,10.8643,30602.470031536,0
+DON.US,D,20100701,000000,10.8812,10.8812,10.6349,10.8474,120135.67710404,0
+DON.US,D,20100702,000000,10.8523,10.8702,10.6977,10.7496,89491.092201727,0
+DON.US,D,20100706,000000,10.8812,10.9212,10.6479,10.6868,364403.93309612,0
+DON.US,D,20100707,000000,10.7267,11.0358,10.7267,11.0358,145008.51923951,0
+DON.US,D,20100708,000000,11.2343,11.2503,11.0757,11.2503,2252669.2875781,0
+DON.US,D,20100709,000000,11.2143,11.3091,11.2143,11.2951,49996.368025571,0
+DON.US,D,20100712,000000,11.3091,11.3211,11.2004,11.2682,214298.51175725,0
+DON.US,D,20100713,000000,11.4029,11.5365,11.4029,11.5095,112449.71318676,0
+DON.US,D,20100714,000000,11.4826,11.4925,11.4029,11.4517,72779.51038235,0
+DON.US,D,20100715,000000,11.4796,11.4965,11.2901,11.4467,39199.920080698,0
+DON.US,D,20100716,000000,11.4467,11.4467,11.1086,11.1395,41608.489595288,0
+DON.US,D,20100719,000000,11.1834,11.2602,11.0628,11.2004,59813.143857306,0
+DON.US,D,20100720,000000,11.0608,11.3949,11.0608,11.3949,32568.833402939,0
+DON.US,D,20100721,000000,11.4736,11.4736,11.2173,11.2303,37382.964227062,0
+DON.US,D,20100722,000000,11.4098,11.5494,11.4098,11.5305,23822.978571029,0
+DON.US,D,20100723,000000,11.4796,11.6671,11.4796,11.6671,17336.285735942,0
+DON.US,D,20100726,000000,11.6641,11.8736,11.6641,11.8736,27611.311471161,0
+DON.US,D,20100727,000000,11.9054,11.9054,11.8346,11.8636,10387.332057298,0
+DON.US,D,20100728,000000,11.8456,11.8456,11.721,11.727,48067.105849854,0
+DON.US,D,20100729,000000,11.7918,11.8276,11.5983,11.712,72410.503895518,0
+DON.US,D,20100730,000000,11.6182,11.718,11.5773,11.692,109040.41412364,0
+DON.US,D,20100802,000000,11.8476,11.9314,11.8436,11.9314,148718.63880819,0
+DON.US,D,20100803,000000,11.8506,11.9084,11.8156,11.8346,29588.704927769,0
+DON.US,D,20100804,000000,11.9004,11.9004,11.8156,11.8755,136507.33175213,0
+DON.US,D,20100805,000000,11.7798,11.8196,11.7748,11.8107,113994.92785036,0
+DON.US,D,20100806,000000,11.692,11.7748,11.6462,11.7688,17323.250180701,0
+DON.US,D,20100809,000000,11.8755,11.8815,11.8316,11.8785,36918.697913467,0
+DON.US,D,20100810,000000,11.7508,11.8246,11.7319,11.8087,15156.339805586,0
+DON.US,D,20100811,000000,11.5275,11.5654,11.4187,11.4467,84584.709755896,0
+DON.US,D,20100812,000000,11.3061,11.3949,11.3061,11.3589,29874.484408059,0
+DON.US,D,20100813,000000,11.3041,11.4098,11.3041,11.337,60075.860432169,0
+DON.US,D,20100816,000000,11.3041,11.3729,11.2711,11.3469,73525.545236161,0
+DON.US,D,20100817,000000,11.4487,11.5823,11.4227,11.5355,49164.097960163,0
+DON.US,D,20100818,000000,11.5325,11.5873,11.4677,11.5594,68141.860921493,0
+DON.US,D,20100819,000000,11.5165,11.5165,11.2851,11.334,28423.526836198,0
+DON.US,D,20100820,000000,11.2522,11.3061,11.2063,11.3061,15739.93158639,0
+DON.US,D,20100823,000000,11.3669,11.4058,11.2373,11.2373,23119.058587997,0
+DON.US,D,20100824,000000,11.0986,11.2093,11.0787,11.2063,351261.08520781,0
+DON.US,D,20100825,000000,11.0887,11.2403,11.0328,11.2253,31770.656328163,0
+DON.US,D,20100826,000000,11.2901,11.3041,11.1535,11.2093,311015.31250275,0
+DON.US,D,20100827,000000,11.2123,11.3849,11.0986,11.3849,76211.872350892,0
+DON.US,D,20100830,000000,11.3829,11.4029,11.2253,11.2253,16736.650194842,0
+DON.US,D,20100831,000000,11.1784,11.3101,11.1784,11.2263,69149.60961515,0
+DON.US,D,20100901,000000,11.5075,11.5773,11.4217,11.5773,109092.5563446,0
+DON.US,D,20100902,000000,11.6152,11.7,11.5923,11.694,207616.28559355,0
+DON.US,D,20100903,000000,11.8276,11.9623,11.7728,11.8406,134993.20187409,0
+DON.US,D,20100907,000000,11.7379,11.7858,11.694,11.694,361628.36256474,0
+DON.US,D,20100908,000000,11.7488,11.7798,11.692,11.712,1141002.1502731,0
+DON.US,D,20100909,000000,11.9433,11.9433,11.706,11.7528,680027.81574419,0
+DON.US,D,20100910,000000,11.7728,11.8156,11.7588,11.7858,1154984.2873719,0
+DON.US,D,20100913,000000,11.9084,11.9583,11.8785,11.9563,301436.18487041,0
+DON.US,D,20100914,000000,11.9164,11.9982,11.9054,11.9503,1009549.6057495,0
+DON.US,D,20100915,000000,11.9822,11.9922,11.8156,11.9722,237722.40179089,0
+DON.US,D,20100916,000000,11.9782,11.9782,11.8815,11.9114,170744.71622595,0
+DON.US,D,20100917,000000,12.0401,12.0401,11.9004,11.9703,249300.98305025,0
+DON.US,D,20100920,000000,11.9583,12.0989,11.8676,12.0829,472956.01526572,0
+DON.US,D,20100921,000000,12.0879,12.1309,11.9902,12.0082,560304.26273278,0
+DON.US,D,20100922,000000,12.0012,12.0381,11.9004,11.9114,176711.99232143,0
+DON.US,D,20100923,000000,11.8087,11.9134,11.7628,11.7748,130603.22796282,0
+DON.US,D,20100924,000000,11.9722,12.062,11.9284,12.062,138727.38708323,0
+DON.US,D,20100927,000000,12.1019,12.1019,11.9643,12.0012,213032.05742881,0
+DON.US,D,20100928,000000,12.0171,12.0929,11.8815,12.0929,257306.81943846,0
+DON.US,D,20100929,000000,12.0401,12.0899,12.0141,12.056,184493.21606547,0
+DON.US,D,20100930,000000,12.1189,12.2007,12.0171,12.0799,69915.699169333,0
+DON.US,D,20101001,000000,12.1917,12.1917,12.056,12.1129,199121.11451628,0
+DON.US,D,20101004,000000,12.1189,12.1587,12.0062,12.0829,147906.42344315,0
+DON.US,D,20101005,000000,12.2205,12.3153,12.1487,12.3003,138371.41615164,0
+DON.US,D,20101006,000000,12.2785,12.3043,12.2027,12.2705,247290.49933803,0
+DON.US,D,20101007,000000,12.3153,12.3712,12.1967,12.2345,179712.17549697,0
+DON.US,D,20101008,000000,12.2445,12.3482,12.2087,12.3303,211438.71148431,0
+DON.US,D,20101011,000000,12.3303,12.3821,12.3303,12.3532,55472.303961946,0
+DON.US,D,20101012,000000,12.3323,12.3712,12.2625,12.3572,81459.184703034,0
+DON.US,D,20101013,000000,12.429,12.5168,12.3991,12.4609,109550.80624808,0
+DON.US,D,20101014,000000,12.4689,12.4868,12.3712,12.415,78894.188525549,0
+DON.US,D,20101015,000000,12.5417,12.6942,12.3881,12.414,88298.840264655,0
+DON.US,D,20101018,000000,12.4529,12.5118,12.447,12.5118,45539.210868057,0
+DON.US,D,20101019,000000,12.3881,12.6354,12.2923,12.3502,106774.23298169,0
+DON.US,D,20101020,000000,12.4579,12.5536,12.3991,12.5088,74403.941112422,0
+DON.US,D,20101021,000000,12.5566,12.6096,12.4121,12.4868,59740.94693597,0
+DON.US,D,20101022,000000,12.5118,12.5118,12.4669,12.5018,71093.912816144,0
+DON.US,D,20101025,000000,12.5996,12.6076,12.5258,12.5258,51760.178923223,0
+DON.US,D,20101026,000000,12.4838,12.5387,12.4579,12.4838,115947.2529315,0
+DON.US,D,20101027,000000,12.4091,12.45,12.3243,12.432,89669.579035032,0
+DON.US,D,20101028,000000,12.4838,12.4938,12.3662,12.428,66961.641804644,0
+DON.US,D,20101029,000000,12.4081,12.4818,12.4081,12.4669,45160.177031039,0
+DON.US,D,20101101,000000,12.5168,12.5636,12.3821,12.4579,70980.603759047,0
+DON.US,D,20101102,000000,12.5536,12.5786,12.5168,12.5666,79176.959800784,0
+DON.US,D,20101103,000000,12.5826,12.6962,12.4928,12.5856,117930.66279822,0
+DON.US,D,20101104,000000,12.78,12.8369,12.7212,12.8199,115947.2529315,0
+DON.US,D,20101105,000000,12.8678,12.9207,12.8279,12.8937,99925.552804897,0
+DON.US,D,20101108,000000,12.8568,12.8568,12.7661,12.8279,68640.22022572,0
+DON.US,D,20101109,000000,12.814,12.8678,12.6026,12.6464,85855.175024416,0
+DON.US,D,20101110,000000,12.6354,12.7142,12.5906,12.7142,62886.526689203,0
+DON.US,D,20101111,000000,12.6264,12.7212,12.6026,12.6893,108463.84148796,0
+DON.US,D,20101112,000000,12.6294,12.6534,12.4928,12.5258,56260.453686536,0
+DON.US,D,20101115,000000,12.5536,12.6384,12.5536,12.5906,125964.57576695,0
+DON.US,D,20101116,000000,12.4799,12.4799,12.2265,12.2864,64265.287339728,0
+DON.US,D,20101117,000000,12.3243,12.3632,12.3003,12.3343,94637.128316994,0
+DON.US,D,20101118,000000,12.4709,12.5168,12.45,12.4649,34420.884982226,0
+DON.US,D,20101119,000000,12.438,12.4898,12.3801,12.4898,103534.3961367,0
+DON.US,D,20101122,000000,12.444,12.5457,12.428,12.5337,88846.333584791,0
+DON.US,D,20101123,000000,12.4091,12.432,12.3682,12.414,105059.55609994,0
+DON.US,D,20101124,000000,12.5088,12.6254,12.4968,12.6254,194997.86811994,0
+DON.US,D,20101126,000000,12.5616,12.5996,12.5387,12.5666,69988.898825688,0
+DON.US,D,20101129,000000,12.4968,12.5696,12.3991,12.5566,261145.28908952,0
+DON.US,D,20101130,000000,12.4639,12.5337,12.415,12.4868,108353.54063592,0
+DON.US,D,20101201,000000,12.6833,12.6962,12.6154,12.6804,83939.95113896,0
+DON.US,D,20101202,000000,12.7082,12.8568,12.7082,12.8538,54207.855103537,0
+DON.US,D,20101203,000000,12.8429,12.9117,12.782,12.9117,100992.46286465,0
+DON.US,D,20101206,000000,12.8728,12.9237,12.8568,12.9087,67891.177166853,0
+DON.US,D,20101207,000000,13.0563,13.0563,12.9187,12.9317,295381.67082833,0
+DON.US,D,20101208,000000,12.9665,12.9685,12.8538,12.8957,216426.31546664,0
+DON.US,D,20101209,000000,12.9965,12.9965,12.8678,12.9037,95917.620935699,0
+DON.US,D,20101210,000000,12.9865,13.0223,12.9137,13.0193,151712.80557363,0
+DON.US,D,20101213,000000,13.164,13.164,13.0075,13.0075,149313.2606742,0
+DON.US,D,20101214,000000,13.0823,13.0853,12.9895,13.0134,115450.89909731,0
+DON.US,D,20101215,000000,12.9985,13.0623,12.9396,12.9486,99025.096758228,0
+DON.US,D,20101216,000000,12.9735,13.0193,12.9187,12.9985,205369.15641695,0
+DON.US,D,20101217,000000,13.0323,13.0723,12.9945,13.0723,164312.17108187,0
+DON.US,D,20101220,000000,13.0653,13.1051,13.0493,13.0882,153040.42673821,0
+DON.US,D,20101221,000000,13.1401,13.1949,13.1051,13.162,565078.28415616,0
+DON.US,D,20101222,000000,13.0723,13.157,13.0593,13.1201,73186.620799886,0
+DON.US,D,20101223,000000,13.1371,13.1371,13.0813,13.0922,102576.78419398,0
+DON.US,D,20101227,000000,13.0353,13.1231,13.0323,13.1151,48697.826176531,0
+DON.US,D,20101228,000000,13.0853,13.1401,13.0653,13.1081,183537.60959279,0
+DON.US,D,20101229,000000,13.2079,13.2079,13.1241,13.1531,130430.75753964,0
+DON.US,D,20101230,000000,13.1839,13.1869,13.1381,13.163,84899.568551725,0
+DON.US,D,20101231,000000,13.1291,13.156,13.0853,13.0853,57347.418446659,0
+DON.US,D,20110103,000000,13.1829,13.2966,13.1829,13.2687,100448.98048459,0
+DON.US,D,20110104,000000,13.2707,13.2707,13.0683,13.1451,116448.62044078,0
+DON.US,D,20110105,000000,13.1341,13.2149,13.1231,13.2049,112090.7340501,0
+DON.US,D,20110106,000000,13.2288,13.2288,13.154,13.1749,86433.753130127,0
+DON.US,D,20110107,000000,13.2348,13.2348,13.0703,13.154,84531.564799913,0
+DON.US,D,20110110,000000,13.1181,13.1919,13.0323,13.1899,122466.03328719,0
+DON.US,D,20110111,000000,13.3106,13.3106,13.154,13.1899,135332.12631037,0
+DON.US,D,20110112,000000,13.2986,13.2986,13.2268,13.2448,101937.03925214,0
+DON.US,D,20110113,000000,13.2797,13.2936,13.2398,13.2617,156641.24818986,0
+DON.US,D,20110114,000000,13.2837,13.3395,13.2508,13.3256,122221.36594266,0
+DON.US,D,20110118,000000,13.3136,13.4134,13.3066,13.4134,170370.69606403,0
+DON.US,D,20110119,000000,13.497,13.497,13.2189,13.2528,58374.219105668,0
+DON.US,D,20110120,000000,13.2637,13.2637,13.1899,13.2079,37984.6052382,0
+DON.US,D,20110121,000000,13.2867,13.2867,13.1849,13.1899,78119.074356199,0
+DON.US,D,20110124,000000,13.2448,13.3326,13.2318,13.3076,69558.725502723,0
+DON.US,D,20110125,000000,13.2886,13.3664,13.2557,13.3664,357494.0860832,0
+DON.US,D,20110126,000000,13.4312,13.4572,13.3774,13.4203,33112.315783,0
+DON.US,D,20110127,000000,13.4392,13.536,13.4114,13.532,53474.855804967,0
+DON.US,D,20110128,000000,13.532,13.532,13.2817,13.2817,115884.08062533,0
+DON.US,D,20110131,000000,13.3016,13.4262,13.3016,13.3584,72929.920635134,0
+DON.US,D,20110201,000000,13.4712,13.542,13.4362,13.53,107599.48390196,0
+DON.US,D,20110202,000000,13.4772,13.532,13.4652,13.4722,112054.63558944,0
+DON.US,D,20110203,000000,13.4742,13.526,13.4004,13.514,97158.004153662,0
+DON.US,D,20110204,000000,13.523,13.523,13.4482,13.505,100315.61672712,0
+DON.US,D,20110207,000000,13.552,13.6118,13.552,13.6058,46068.654957858,0
+DON.US,D,20110208,000000,13.6746,13.6746,13.5798,13.6556,84094.372331819,0
+DON.US,D,20110209,000000,13.6168,13.6527,13.5748,13.6168,134958.10614844,0
+DON.US,D,20110210,000000,13.5908,13.6656,13.5908,13.6656,73397.195153784,0
+DON.US,D,20110211,000000,13.6527,13.7613,13.6527,13.7613,107122.18203313,0
+DON.US,D,20110214,000000,13.8003,13.8003,13.7265,13.7743,151385.91395757,0
+DON.US,D,20110215,000000,13.7205,13.7713,13.7005,13.7315,33260.720565748,0
+DON.US,D,20110216,000000,13.8113,13.8461,13.7873,13.8321,92621.630929681,0
+DON.US,D,20110218,000000,13.9489,13.9489,13.8871,13.9249,91169.670622802,0
+DON.US,D,20110222,000000,13.7414,13.8701,13.6666,13.6906,119178.06516132,0
+DON.US,D,20110223,000000,13.7205,13.7235,13.4882,13.535,53189.076324677,0
+DON.US,D,20110224,000000,13.503,13.7175,13.4292,13.494,100389.81911849,0
+DON.US,D,20110225,000000,13.5878,13.7364,13.5639,13.7364,66844.321807472,0
+DON.US,D,20110228,000000,13.7693,13.8791,13.7693,13.8631,51401.199786578,0
+DON.US,D,20110301,000000,13.8741,13.8741,13.6048,13.6208,118338.77595078,0
+DON.US,D,20110302,000000,13.6178,13.6586,13.5729,13.6158,71105.945636367,0
+DON.US,D,20110303,000000,13.7374,13.8641,13.7374,13.8551,110377.05990338,0
+DON.US,D,20110304,000000,13.8939,13.8939,13.6437,13.7384,86087.809548723,0
+DON.US,D,20110307,000000,13.8271,13.8271,13.5639,13.6407,120778.43025094,0
+DON.US,D,20110308,000000,13.6556,13.8561,13.6556,13.8431,63582.424792086,0
+DON.US,D,20110309,000000,13.7683,13.8321,13.7633,13.8053,39975.034250048,0
+DON.US,D,20110310,000000,13.5888,13.6586,13.5669,13.5669,102239.86522775,0
+DON.US,D,20110311,000000,13.5639,13.8871,13.3754,13.6786,703085.70749605,0
+DON.US,D,20110314,000000,13.5798,13.6008,13.511,13.5689,123311.33890784,0
+DON.US,D,20110315,000000,13.1949,13.552,13.1749,13.4482,142916.81399078,0
+DON.US,D,20110316,000000,13.4342,13.6088,13.2528,13.3196,102685.07957599,0
+DON.US,D,20110317,000000,13.4911,13.4911,13.3296,13.3664,94622.087291716,0
+DON.US,D,20110318,000000,13.553,13.5669,13.4282,13.4442,266486.8585334,0
+DON.US,D,20110321,000000,13.6566,13.7225,13.6427,13.6995,112911.97403031,0
+DON.US,D,20110322,000000,13.7225,13.7255,13.6178,13.6427,46178.9558099,0
+DON.US,D,20110323,000000,13.497,13.6367,13.4802,13.6048,44772.118578855,0
+DON.US,D,20110324,000000,13.6128,13.7165,13.557,13.6636,110836.31254189,0
+DON.US,D,20110325,000000,13.7514,13.8621,13.7025,13.7753,68961.09543166,0
+DON.US,D,20110328,000000,13.8521,13.8551,13.7454,13.7603,75774.679882799,0
+DON.US,D,20110329,000000,13.7544,13.8152,13.6726,13.8023,77228.645659715,0
+DON.US,D,20110330,000000,13.8871,13.9837,13.8371,13.9777,74448.061453239,0
+DON.US,D,20110331,000000,13.9867,14.0506,13.9159,14.0257,52993.542996056,0
+DON.US,D,20110401,000000,14.0845,14.1553,14.0555,14.1114,57860.818776163,0
+DON.US,D,20110404,000000,14.1712,14.1712,14.1034,14.1463,36367.193653257,0
+DON.US,D,20110405,000000,14.1972,14.261,14.1423,14.2082,53551.063666378,0
+DON.US,D,20110406,000000,14.27,14.28,14.2112,14.27,106262.83812222,0
+DON.US,D,20110407,000000,14.254,14.258,14.1463,14.1553,66037.120117529,0
+DON.US,D,20110408,000000,14.1712,14.1712,14.0227,14.0705,45686.612915785,0
+DON.US,D,20110411,000000,14.1064,14.1064,13.9728,13.9997,68314.331344687,0
+DON.US,D,20110412,000000,13.9199,13.9887,13.8811,13.9029,143824.28918259,0
+DON.US,D,20110413,000000,13.9857,13.9857,13.8511,13.9199,135341.15092554,0
+DON.US,D,20110414,000000,13.8511,13.9887,13.8481,13.9887,52288.620278006,0
+DON.US,D,20110415,000000,13.9837,14.1284,13.9728,14.0945,46441.672384764,0
+DON.US,D,20110418,000000,13.9419,13.9419,13.8341,13.9099,108694.47054223,0
+DON.US,D,20110419,000000,13.9449,13.9837,13.9099,13.9618,53502.932385487,0
+DON.US,D,20110420,000000,14.1553,14.1992,14.1423,14.1902,22650.781334328,0
+DON.US,D,20110421,000000,14.2221,14.259,14.1842,14.254,37076.127311382,0
+DON.US,D,20110425,000000,14.238,14.2959,14.2271,14.264,39881.779893322,0
+DON.US,D,20110426,000000,14.3148,14.4375,14.3018,14.4166,65575.86200899,0
+DON.US,D,20110427,000000,14.4644,14.4994,14.3866,14.4994,51497.46234836,0
+DON.US,D,20110428,000000,14.5113,14.5821,14.5113,14.5522,56768.840340948,0
+DON.US,D,20110429,000000,14.6041,14.6041,14.5033,14.5542,37745.954303782,0
+DON.US,D,20110502,000000,14.6061,14.6519,14.5203,14.5422,67486.072219353,0
+DON.US,D,20110503,000000,14.5233,14.5721,14.3866,14.4554,62574.67609843,0
+DON.US,D,20110504,000000,14.4974,14.4974,14.2988,14.3737,57715.422198472,0
+DON.US,D,20110505,000000,14.294,14.4016,14.2221,14.283,82219.257847106,0
+DON.US,D,20110506,000000,14.3846,14.4316,14.258,14.294,83411.509784177,0
+DON.US,D,20110509,000000,14.3058,14.4096,14.294,14.3816,45774.853597419,0
+DON.US,D,20110510,000000,14.4774,14.6041,14.4186,14.5761,44802.200629412,0
+DON.US,D,20110511,000000,14.5323,14.5323,14.3816,14.4345,52858.173768551,0
+DON.US,D,20110512,000000,14.4046,14.5113,14.3438,14.4944,74005.855310053,0
+DON.US,D,20110513,000000,14.5133,14.5203,14.3368,14.3846,126242.33336709,0
+DON.US,D,20110516,000000,14.3418,14.4316,14.3198,14.3198,48906.395060392,0
+DON.US,D,20110517,000000,14.2988,14.3058,14.2112,14.261,63607.49316755,0
+DON.US,D,20110518,000000,14.294,14.4395,14.264,14.4345,82272.402803089,0
+DON.US,D,20110519,000000,14.4804,14.5442,14.3816,14.4804,72717.340811198,0
+DON.US,D,20110520,000000,14.4455,14.4554,14.3228,14.3816,84856.450945927,0
+DON.US,D,20110523,000000,14.233,14.238,14.1493,14.1603,125234.58467343,0
+DON.US,D,20110524,000000,14.1992,14.2221,14.1334,14.1652,45354.707624641,0
+DON.US,D,20110525,000000,14.1204,14.27,14.0755,14.238,154317.91115185,0
+DON.US,D,20110526,000000,14.2052,14.3368,14.1224,14.3218,49996.368025571,0
+DON.US,D,20110527,000000,14.3886,14.4375,14.3458,14.3816,98011.33165446,0
+DON.US,D,20110531,000000,14.4984,14.5522,14.4355,14.5522,53483.880420134,0
+DON.US,D,20110601,000000,14.5362,14.5392,14.2112,14.2112,223509.63563778,0
+DON.US,D,20110602,000000,14.243,14.261,14.0865,14.1393,157635.96132827,0
+DON.US,D,20110603,000000,14.1114,14.1254,13.9857,14.0296,169840.24923921,0
+DON.US,D,20110606,000000,13.9777,13.9837,13.8451,13.8601,60132.01359321,0
+DON.US,D,20110607,000000,13.8811,13.9867,13.8721,13.9199,153956.92654517,0
+DON.US,D,20110608,000000,13.7893,13.9149,13.7893,13.8511,81573.496495151,0
+DON.US,D,20110609,000000,13.8791,13.9029,13.7803,13.8721,83677.234564096,0
+DON.US,D,20110610,000000,13.8123,13.8123,13.6028,13.6377,541908.08608221,0
+DON.US,D,20110613,000000,13.7045,13.7045,13.6068,13.6756,44938.572591937,0
+DON.US,D,20110614,000000,13.8641,13.8921,13.7733,13.8262,75050.705199395,0
+DON.US,D,20110615,000000,13.7354,13.7923,13.5958,13.6507,100814.97876637,0
+DON.US,D,20110616,000000,13.6546,13.7344,13.5808,13.6626,58159.633811695,0
+DON.US,D,20110617,000000,13.8311,13.8311,13.7005,13.7424,42670.385979947,0
+DON.US,D,20110620,000000,13.8182,13.8761,13.7404,13.8341,275137.45353855,0
+DON.US,D,20110621,000000,13.9309,14.0536,13.9279,13.9867,649808.39048974,0
+DON.US,D,20110622,000000,13.9648,14.277,13.9648,13.9648,53493.90777032,0
+DON.US,D,20110623,000000,13.8083,13.9029,13.7125,13.8671,115836.95207946,0
+DON.US,D,20110624,000000,13.9079,13.9249,13.7753,13.8341,85948.429381143,0
+DON.US,D,20110627,000000,13.8741,13.9199,13.8053,13.8451,203074.89869448,0
+DON.US,D,20110628,000000,13.9129,14.0386,13.9029,14.0356,64319.43503073,0
+DON.US,D,20110629,000000,14.1124,14.1862,14.0356,14.1623,73551.616346643,0
+DON.US,D,20110630,000000,14.2142,14.271,14.2052,14.236,50459.631604146,0
+DON.US,D,20110701,000000,14.272,14.4784,14.261,14.4375,173227.48813191,0
+DON.US,D,20110705,000000,14.4674,14.4784,14.3717,14.4216,45061.90899922,0
+DON.US,D,20110706,000000,14.4146,14.5402,14.4096,14.4874,202929.50211678,0
+DON.US,D,20110707,000000,14.6809,14.6919,14.6001,14.6449,64490.902718905,0
+DON.US,D,20110708,000000,14.5193,14.5921,14.4724,14.5891,154964.67523883,0
+DON.US,D,20110711,000000,14.4246,14.4924,14.291,14.3148,152043.70812975,0
+DON.US,D,20110712,000000,14.3826,14.4126,14.2988,14.2988,48824.17078887,0
+DON.US,D,20110713,000000,14.3846,14.4465,14.283,14.288,125482.26022302,0
+DON.US,D,20110714,000000,14.3418,14.3746,14.1513,14.1513,148050.81728582,0
+DON.US,D,20110715,000000,14.1702,14.242,14.1194,14.2102,83916.888233533,0
+DON.US,D,20110718,000000,14.1742,14.1742,13.9897,14.0406,178958.11876301,0
+DON.US,D,20110719,000000,14.1802,14.274,14.1433,14.254,123594.11018307,0
+DON.US,D,20110720,000000,14.3088,14.3438,14.274,14.3148,43699.192108992,0
+DON.US,D,20110721,000000,14.3776,14.5093,14.3776,14.4874,188322.66110137,0
+DON.US,D,20110722,000000,14.4525,14.5013,14.4126,14.4844,193949.00729053,0
+DON.US,D,20110725,000000,14.3148,14.4654,14.3118,14.3916,27569.196600382,0
+DON.US,D,20110726,000000,14.3588,14.3618,14.287,14.287,264822.31840259,0
+DON.US,D,20110727,000000,14.24,14.24,13.9698,13.9757,164413.44731875,0
+DON.US,D,20110728,000000,13.9569,14.0615,13.8931,13.8931,167511.8985261,0
+DON.US,D,20110729,000000,13.7285,13.9109,13.6198,13.8451,113715.16478018,0
+DON.US,D,20110801,000000,14.0466,14.0466,13.6925,13.7643,155657.56513665,0
+DON.US,D,20110802,000000,13.6896,13.7823,13.3754,13.3754,201485.56369005,0
+DON.US,D,20110803,000000,13.3505,13.3854,12.9755,13.3744,592038.82060027,0
+DON.US,D,20110804,000000,13.2308,13.2338,12.6982,12.7072,412738.76919593,0
+DON.US,D,20110805,000000,12.8688,12.8688,12.2485,12.5168,328117.96097937,0
+DON.US,D,20110808,000000,12.2145,12.2884,11.5504,11.5504,490992.21004462,0
+DON.US,D,20110809,000000,11.8396,12.0072,11.5654,11.9314,264262.79226224,0
+DON.US,D,20110810,000000,12.0391,12.3662,11.9284,11.9433,165608.70746087,0
+DON.US,D,20110811,000000,12.0171,12.7072,11.9623,12.5586,1281942.5735423,0
+DON.US,D,20110812,000000,12.6594,12.7412,12.4978,12.5556,207984.28934536,0
+DON.US,D,20110815,000000,12.7162,12.9605,12.7162,12.9605,71338.580160674,0
+DON.US,D,20110816,000000,12.798,12.8897,12.7472,12.8409,70926.456068044,0
+DON.US,D,20110817,000000,12.9545,12.9895,12.7551,12.814,124330.1176867,0
+DON.US,D,20110818,000000,12.3542,12.4888,12.2125,12.2884,212339.16753098,0
+DON.US,D,20110819,000000,12.1447,12.3632,12.0979,12.1249,99931.569215008,0
+DON.US,D,20110822,000000,12.2933,12.3143,12.063,12.1279,72902.846789633,0
+DON.US,D,20110823,000000,12.1447,12.5048,12.1179,12.5048,97115.889282883,0
+DON.US,D,20110824,000000,12.4978,12.7551,12.439,12.7472,76929.830624183,0
+DON.US,D,20110825,000000,12.8249,12.8429,12.43,12.4958,119602.22207417,0
+DON.US,D,20110826,000000,12.4629,12.7332,12.3632,12.6982,41466.101222652,0
+DON.US,D,20110829,000000,12.8658,13.1501,12.8658,13.1501,170423.84102002,0
+DON.US,D,20110830,000000,13.0892,13.2557,12.9785,13.1769,108761.65378848,0
+DON.US,D,20110831,000000,13.2657,13.3774,13.1869,13.2518,199275.53570914,0
+DON.US,D,20110901,000000,13.3066,13.3405,13.0663,13.0733,48293.72396405,0
+DON.US,D,20110902,000000,12.78,12.8957,12.6972,12.7222,39582.964857789,0
+DON.US,D,20110906,000000,12.4021,12.6254,12.3403,12.6046,187958.66828963,0
+DON.US,D,20110907,000000,12.8269,13.0423,12.7452,13.0423,81748.975123399,0
+DON.US,D,20110908,000000,12.9177,13.0872,12.8568,12.8678,93766.754320881,0
+DON.US,D,20110909,000000,12.783,12.783,12.4789,12.5526,57621.165106727,0
+DON.US,D,20110912,000000,12.4071,12.5886,12.3433,12.5856,112666.30395077,0
+DON.US,D,20110913,000000,12.6474,12.7721,12.5278,12.7442,225875.08754657,0
+DON.US,D,20110914,000000,12.7382,13.0383,12.6923,12.9157,46201.015980309,0
+DON.US,D,20110915,000000,13.0463,13.0902,12.9097,13.0892,52525.265742387,0
+DON.US,D,20110916,000000,13.0613,13.1759,12.9985,13.1001,63621.53145781,0
+DON.US,D,20110919,000000,12.9047,12.9685,12.8309,12.9685,69955.808570075,0
+DON.US,D,20110920,000000,13.0045,13.1011,12.8578,12.8578,57674.310062711,0
+DON.US,D,20110921,000000,12.8897,12.9525,12.4101,12.4101,73205.672765239,0
+DON.US,D,20110922,000000,12.1807,12.2027,11.9084,12.073,180388.01889948,0
+DON.US,D,20110923,000000,12.0181,12.1987,11.9424,12.1309,406712.33173437,0
+DON.US,D,20110926,000000,12.2077,12.3981,12.063,12.3722,256636.99244606,0
+DON.US,D,20110927,000000,12.6494,12.774,12.5496,12.5496,282953.77300825,0
+DON.US,D,20110928,000000,12.6364,12.6364,12.1937,12.1937,107573.41279148,0
+DON.US,D,20110929,000000,12.443,12.5318,12.2057,12.4021,277096.79776482,0
+DON.US,D,20110930,000000,12.2505,12.3512,12.1408,12.1477,282192.69712917,0
+DON.US,D,20111003,000000,12.0261,12.2037,11.6392,11.6392,454321.18768073,0
+DON.US,D,20111004,000000,11.5085,12.0181,11.3889,12.0171,193386.47294512,0
+DON.US,D,20111005,000000,12.0789,12.1817,11.8865,12.1517,97922.088237808,0
+DON.US,D,20111006,000000,12.1229,12.449,12.0949,12.449,229229.23618366,0
+DON.US,D,20111007,000000,12.4579,12.4838,12.2135,12.2933,142271.05263883,0
+DON.US,D,20111010,000000,12.5238,12.6883,12.3692,12.6774,77730.013168997,0
+DON.US,D,20111011,000000,12.6126,12.6744,12.5437,12.6046,91082.432676187,0
+DON.US,D,20111012,000000,12.6824,12.8598,12.6694,12.7691,93387.720483864,0
+DON.US,D,20111013,000000,12.6694,12.7641,12.5377,12.7192,41811.042069038,0
+DON.US,D,20111014,000000,12.9197,12.9635,12.785,12.9097,96630.565533898,0
+DON.US,D,20111017,000000,12.8219,12.8219,12.6254,12.6454,76189.812180483,0
+DON.US,D,20111018,000000,12.6853,13.0513,12.5467,12.9755,60610.318197065,0
+DON.US,D,20111019,000000,12.9895,13.0423,12.8219,12.8399,274208.92091137,0
+DON.US,D,20111020,000000,12.806,12.9197,12.7322,12.9177,50648.145787637,0
+DON.US,D,20111021,000000,13.1121,13.2149,13.0283,13.1939,240485.93950206,0
+DON.US,D,20111024,000000,13.2398,13.506,13.2338,13.4762,161346.08089696,0
+DON.US,D,20111025,000000,13.4153,13.4352,13.1939,13.2149,381928.73301555,0
+DON.US,D,20111026,000000,13.4722,13.4722,13.1401,13.3316,118178.33834781,0
+DON.US,D,20111027,000000,13.8471,13.9499,13.5948,13.8601,292606.10029695,0
+DON.US,D,20111028,000000,13.8601,13.8601,13.6257,13.8123,96513.245536726,0
+DON.US,D,20111031,000000,13.5838,13.7434,13.5838,13.5868,203678.54517566,0
+DON.US,D,20111101,000000,13.2847,13.3316,13.0393,13.0922,139465.40005688,0
+DON.US,D,20111102,000000,13.3316,13.4562,13.2528,13.3335,37669.746442371,0
+DON.US,D,20111103,000000,13.4742,13.6676,13.3335,13.6357,81343.870175899,0
+DON.US,D,20111104,000000,13.5619,13.6208,13.4134,13.5758,40637.842097319,0
+DON.US,D,20111107,000000,13.5898,13.6008,13.4302,13.6008,52504.208306998,0
+DON.US,D,20111108,000000,13.7165,13.7584,13.4452,13.7255,103402.03511425,0
+DON.US,D,20111109,000000,13.506,13.506,13.1969,13.2238,102294.01291875,0
+DON.US,D,20111110,000000,13.3834,13.3834,13.2587,13.3186,54328.183305764,0
+DON.US,D,20111111,000000,13.496,13.6337,13.4592,13.6108,119516.98959759,0
+DON.US,D,20111114,000000,13.548,13.5619,13.3954,13.4352,58159.633811695,0
+DON.US,D,20111115,000000,13.3954,13.5778,13.3156,13.511,120060.47197765,0
+DON.US,D,20111116,000000,13.3864,13.5729,13.3594,13.3724,235838.26269101,0
+DON.US,D,20111117,000000,13.3515,13.4044,13.1181,13.155,824873.89191069,0
+DON.US,D,20111118,000000,13.2039,13.2647,13.1431,13.2039,66756.081125839,0
+DON.US,D,20111121,000000,13.0363,13.0363,12.8469,12.9227,150423.28833975,0
+DON.US,D,20111122,000000,12.6494,12.9336,12.6494,12.8419,457001.49838535,0
+DON.US,D,20111123,000000,12.8538,12.8538,12.5128,12.5238,131373.32845709,0
+DON.US,D,20111125,000000,12.5208,12.6574,12.4729,12.5407,36096.455198245,0
+DON.US,D,20111128,000000,13.0453,13.0453,12.774,12.8917,205228.77351435,0
+DON.US,D,20111129,000000,12.8648,12.9895,12.8648,12.9406,111256.45851467,0
+DON.US,D,20111130,000000,13.3594,13.495,13.3216,13.495,109936.85923024,0
+DON.US,D,20111201,000000,13.4642,13.535,13.3834,13.4242,96160.282810192,0
+DON.US,D,20111202,000000,13.5649,13.5898,13.4064,13.4352,733938.86128223,0
+DON.US,D,20111205,000000,13.6138,13.6896,13.4911,13.5818,116211.9749764,0
+DON.US,D,20111206,000000,13.5838,13.6238,13.4872,13.5619,158020.00884039,0
+DON.US,D,20111207,000000,13.505,13.6028,13.3744,13.5778,130457.83138514,0
+DON.US,D,20111208,000000,13.505,13.505,13.2358,13.2697,346873.11676658,0
+DON.US,D,20111209,000000,13.3375,13.55,13.3066,13.499,261600.53078794,0
+DON.US,D,20111212,000000,13.4672,13.4672,13.2448,13.3495,89110.052894673,0
+DON.US,D,20111213,000000,13.4822,13.5,13.1341,13.2099,110078.24486785,0
+DON.US,D,20111214,000000,13.1839,13.2039,13.0613,13.0813,75860.915094395,0
+DON.US,D,20111215,000000,13.1939,13.2847,13.158,13.2448,190371.24874429,0
+DON.US,D,20111216,000000,13.3226,13.6417,13.2408,13.3146,308191.61069048,0
+DON.US,D,20111219,000000,13.3954,13.3954,13.1021,13.1261,615953.04805799,0
+DON.US,D,20111220,000000,13.3864,13.5579,13.3286,13.4882,977028.9036275,0
+DON.US,D,20111221,000000,13.508,13.6347,13.4402,13.6028,242855.40235092,0
+DON.US,D,20111222,000000,13.6507,13.7943,13.6507,13.7643,142569.86767436,0
+DON.US,D,20111223,000000,13.8321,13.8541,13.7833,13.8321,91460.463778186,0
+DON.US,D,20111227,000000,13.8212,13.8911,13.8133,13.8133,230382.38145501,0
+DON.US,D,20111228,000000,13.8731,13.8731,13.6267,13.6507,158885.3691614,0
+DON.US,D,20111229,000000,13.6796,13.8511,13.6796,13.8431,484165.59003824,0
+DON.US,D,20111230,000000,13.8242,13.9069,13.7713,13.7823,176508.43711266,0
+DON.US,D,20120103,000000,14.0545,14.0545,13.8431,13.8959,355248.96237664,0
+DON.US,D,20120104,000000,13.8063,13.8711,13.7803,13.8461,208903.79735739,0
+DON.US,D,20120105,000000,13.7783,13.9369,13.6287,13.9069,513101.51446893,0
+DON.US,D,20120106,000000,13.9119,13.9678,13.7943,13.8801,507786.01613552,0
+DON.US,D,20120109,000000,13.9429,13.9599,13.8351,13.9069,241219.94153565,0
+DON.US,D,20120110,000000,14.0715,14.0945,14.0257,14.0257,440741.14732433,0
+DON.US,D,20120111,000000,13.9867,14.1064,13.9867,14.0905,135975.88219229,0
+DON.US,D,20120112,000000,14.1094,14.1214,13.9867,14.1214,143344.98184371,0
+DON.US,D,20120113,000000,14.0097,14.0845,13.9618,14.0735,176770.15095251,0
+DON.US,D,20120117,000000,14.2142,14.2142,14.0545,14.0935,238226.77750523,0
+DON.US,D,20120118,000000,14.0785,14.2161,14.0575,14.2161,363266.83158507,0
+DON.US,D,20120119,000000,14.271,14.293,14.1862,14.274,191835.24187139,0
+DON.US,D,20120120,000000,14.234,14.29,14.2161,14.29,191905.4333227,0
+DON.US,D,20120123,000000,14.293,14.3876,14.2191,14.29,131739.32673886,0
+DON.US,D,20120124,000000,14.1992,14.3008,14.1563,14.3008,105614.06856521,0
+DON.US,D,20120125,000000,14.285,14.4365,14.2281,14.4306,725294.2826872,0
+DON.US,D,20120126,000000,14.5033,14.5143,14.3218,14.3717,120120.63607876,0
+DON.US,D,20120127,000000,14.3438,14.3746,14.29,14.3508,90100.755093014,0
+DON.US,D,20120130,000000,14.244,14.3058,14.1433,14.274,170190.20376069,0
+DON.US,D,20120131,000000,14.3697,14.3697,14.2032,14.246,193311.26781872,0
+DON.US,D,20120201,000000,14.4086,14.5033,14.3717,14.4694,173389.93120492,0
+DON.US,D,20120202,000000,14.5063,14.5273,14.4475,14.4774,196813.82123856,0
+DON.US,D,20120203,000000,14.6729,14.7187,14.6379,14.7157,159242.34282802,0
+DON.US,D,20120206,000000,14.6679,14.6759,14.6349,14.6759,139163.5768163,0
+DON.US,D,20120207,000000,14.632,14.7127,14.5981,14.6829,148843.98068551,0
+DON.US,D,20120208,000000,14.7157,14.7597,14.615,14.7097,136812.16319777,0
+DON.US,D,20120209,000000,14.7407,14.7407,14.6131,14.7127,120727.29076499,0
+DON.US,D,20120210,000000,14.5871,14.6111,14.5362,14.5662,94799.571390002,0
+DON.US,D,20120213,000000,14.7277,14.7277,14.6041,14.6759,372609.31375302,0
+DON.US,D,20120214,000000,14.6041,14.626,14.5123,14.5901,92160.372821142,0
+DON.US,D,20120215,000000,14.6589,14.6609,14.5253,14.5741,176039.15712397,0
+DON.US,D,20120216,000000,14.5741,14.7815,14.5662,14.7736,173919.37529473,0
+DON.US,D,20120217,000000,14.8613,14.8613,14.7815,14.8055,501524.93867961,0
+DON.US,D,20120221,000000,14.8544,14.8833,14.7127,14.7407,70040.038311634,0
+DON.US,D,20120222,000000,14.7517,14.7517,14.626,14.6519,121199.57895874,0
+DON.US,D,20120223,000000,14.6549,14.7537,14.626,14.7407,90240.135260594,0
+DON.US,D,20120224,000000,14.7677,14.8155,14.7357,14.7597,64234.202554152,0
+DON.US,D,20120227,000000,14.6879,14.8355,14.6131,14.7795,190986.92804569,0
+DON.US,D,20120228,000000,14.8035,14.8215,14.6879,14.7277,144981.44539401,0
+DON.US,D,20120229,000000,14.7795,14.8065,14.6349,14.6799,76457.54243044,0
+DON.US,D,20120301,000000,14.7875,14.7995,14.7008,14.7467,71999.382537907,0
+DON.US,D,20120302,000000,14.7307,14.7467,14.6409,14.6549,107354.81655743,0
+DON.US,D,20120305,000000,14.6429,14.6849,14.5711,14.6789,115374.6912359,0
+DON.US,D,20120306,000000,14.5642,14.6061,14.3956,14.4166,294719.86571608,0
+DON.US,D,20120307,000000,14.4654,14.5532,14.4266,14.5532,33147.41150865,0
+DON.US,D,20120308,000000,14.6649,14.6679,14.5512,14.6519,163641.34135445,0
+DON.US,D,20120309,000000,14.7077,14.8205,14.6589,14.7667,67800.931015182,0
+DON.US,D,20120312,000000,14.7815,14.8055,14.7357,14.7815,57517.883399815,0
+DON.US,D,20120313,000000,14.8723,15.0418,14.8633,15.0398,88579.606069853,0
+DON.US,D,20120314,000000,15.0438,15.0688,14.9182,14.9511,112989.18462674,0
+DON.US,D,20120315,000000,14.9681,15.0518,14.9232,15.0518,176961.67334105,0
+DON.US,D,20120316,000000,15.0378,15.0668,15.0239,15.0538,125543.42705915,0
+DON.US,D,20120319,000000,15.0289,15.1326,15.0239,15.0538,852950.47243047,0
+DON.US,D,20120320,000000,14.971,15.0349,14.9262,14.996,275652.85933809,0
+DON.US,D,20120321,000000,15.0209,15.0369,14.9351,14.979,81748.975123399,0
+DON.US,D,20120322,000000,14.8454,14.8773,14.7567,14.8355,86031.656387683,0
+DON.US,D,20120323,000000,14.8285,14.9132,14.7547,14.8823,451009.15391442,0
+DON.US,D,20120326,000000,15.0638,15.0798,15.0159,15.0668,66856.354627696,0
+DON.US,D,20120327,000000,15.0918,15.1216,15.0608,15.0608,99327.922733834,0
+DON.US,D,20120328,000000,15.0518,15.0558,14.9082,15.003,64505.943744183,0
+DON.US,D,20120329,000000,14.9202,14.996,14.8205,14.9621,177520.19674638,0
+DON.US,D,20120330,000000,15.0608,15.0608,14.971,15.0169,257172.45294597,0
+DON.US,D,20120402,000000,14.996,15.1626,14.992,15.1027,113010.24206213,0
+DON.US,D,20120403,000000,15.0798,15.1116,14.999,15.0888,75175.044341697,0
+DON.US,D,20120404,000000,14.9471,14.983,14.8713,14.9431,162038.97079479,0
+DON.US,D,20120405,000000,14.9003,14.9262,14.8125,14.8514,35980.137936091,0
+DON.US,D,20120409,000000,14.6349,14.7077,14.617,14.6759,65163.73791636,0
+DON.US,D,20120410,000000,14.6529,14.6529,14.3498,14.3727,203442.90244629,0
+DON.US,D,20120411,000000,14.5113,14.5293,14.4654,14.5133,75480.87852236,0
+DON.US,D,20120412,000000,14.5781,14.7287,14.5711,14.7187,91502.578648965,0
+DON.US,D,20120413,000000,14.6589,14.6789,14.5582,14.5582,90202.031329888,0
+DON.US,D,20120416,000000,14.6679,14.6889,14.5402,14.617,175572.88534034,0
+DON.US,D,20120417,000000,14.7417,14.8713,14.7137,14.8285,305165.35640445,0
+DON.US,D,20120418,000000,14.7497,14.7835,14.7077,14.7247,168365.2260269,0
+DON.US,D,20120419,000000,14.7337,14.7995,14.6131,14.6709,135406.32870175,0
+DON.US,D,20120420,000000,14.7686,14.8484,14.7527,14.7775,52660.634969894,0
+DON.US,D,20120423,000000,14.6111,14.6469,14.5183,14.6409,117888.54792744,0
+DON.US,D,20120424,000000,14.6739,14.7716,14.6739,14.7467,128311.97844541,0
+DON.US,D,20120425,000000,14.9262,14.9661,14.8603,14.9541,103260.64947664,0
+DON.US,D,20120426,000000,14.8793,15.0438,14.8683,15.0159,74002.847104997,0
+DON.US,D,20120427,000000,15.0788,15.0918,14.9451,15.0918,195701.78810298,0
+DON.US,D,20120430,000000,15.0289,15.0668,14.9691,14.998,76737.305500619,0
+DON.US,D,20120501,000000,15.1834,15.2274,15.013,15.1056,355025.3524675,0
+DON.US,D,20120502,000000,15.0209,15.0788,14.9561,15.0588,330910.57800607,0
+DON.US,D,20120503,000000,15.0668,15.0918,14.9202,14.9342,93769.762525937,0
+DON.US,D,20120504,000000,14.8683,14.8683,14.7287,14.7746,83662.193538818,0
+DON.US,D,20120507,000000,14.7107,14.7805,14.6909,14.7247,427288.45431529,0
+DON.US,D,20120508,000000,14.6589,14.6988,14.5402,14.6988,102883.62110966,0
+DON.US,D,20120509,000000,14.5612,14.6939,14.4884,14.6409,98487.630788277,0
+DON.US,D,20120510,000000,14.6879,14.7577,14.5921,14.6619,125494.29304324,0
+DON.US,D,20120511,000000,14.6061,14.7387,14.5981,14.6499,112559.01130378,0
+DON.US,D,20120514,000000,14.5402,14.5422,14.4355,14.4824,76495.646361145,0
+DON.US,D,20120515,000000,14.4525,14.4964,14.3398,14.3727,125705.87013216,0
+DON.US,D,20120516,000000,14.4405,14.4704,14.262,14.274,80233.84251035,0
+DON.US,D,20120517,000000,14.252,14.252,13.9569,13.9618,101058.64337588,0
+DON.US,D,20120518,000000,13.9618,13.9987,13.7853,13.7913,141713.53196851,0
+DON.US,D,20120521,000000,13.8371,14.0585,13.7913,14.0466,143742.06491107,0
+DON.US,D,20120522,000000,14.0855,14.1892,14.0466,14.1084,116379.4317245,0
+DON.US,D,20120523,000000,13.9728,14.1922,13.9369,14.1822,60244.319915288,0
+DON.US,D,20120524,000000,14.2151,14.252,14.0994,14.239,37742.946098726,0
+DON.US,D,20120525,000000,14.249,14.2949,14.2241,14.2271,70717.887184184,0
+DON.US,D,20120529,000000,14.3518,14.4166,14.285,14.3926,166562.30846353,0
+DON.US,D,20120530,000000,14.293,14.3118,14.1204,14.1393,49307.489067817,0
+DON.US,D,20120531,000000,14.1343,14.266,14.0057,14.1603,121006.05110015,0
+DON.US,D,20120601,000000,13.8989,14.0137,13.7993,13.8182,81696.832902434,0
+DON.US,D,20120604,000000,13.8182,13.8291,13.6208,13.7354,151469.14096411,0
+DON.US,D,20120605,000000,13.7105,13.8949,13.7105,13.8911,97803.765505617,0
+DON.US,D,20120606,000000,14.1044,14.1882,13.9967,14.1882,110242.6934109,0
+DON.US,D,20120607,000000,14.3348,14.5582,14.1523,14.1523,208021.39054105,0
+DON.US,D,20120608,000000,14.1682,14.291,14.1274,14.291,64958.177237555,0
+DON.US,D,20120611,000000,14.4535,14.5402,14.0565,14.0715,144945.34693333,0
+DON.US,D,20120612,000000,14.1304,14.2271,14.0565,14.2211,299622.23722184,0
+DON.US,D,20120613,000000,14.2072,14.26,14.0795,14.0885,406899.84318283,0
+DON.US,D,20120614,000000,14.1423,14.276,14.1174,14.231,72521.807482579,0
+DON.US,D,20120615,000000,14.276,14.3826,14.247,14.3618,61380.418691321,0
+DON.US,D,20120618,000000,14.293,14.4495,14.293,14.4375,64831.832625216,0
+DON.US,D,20120619,000000,14.5203,14.7017,14.4734,14.5811,155440.97437264,0
+DON.US,D,20120620,000000,14.5841,14.6041,14.4764,14.5422,86676.415004619,0
+DON.US,D,20120621,000000,14.5612,14.5891,14.238,14.252,85460.097427102,0
+DON.US,D,20120622,000000,14.3518,14.3518,14.255,14.3038,544989.49079426,0
+DON.US,D,20120625,000000,14.1324,14.1324,14.0446,14.1044,99318.898118667,0
+DON.US,D,20120626,000000,14.1413,14.2012,14.0506,14.1613,72524.815687634,0
+DON.US,D,20120627,000000,14.2042,14.3148,14.1942,14.2959,78493.094518123,0
+DON.US,D,20120628,000000,14.243,14.3478,14.1682,14.3478,195379.91016202,0
+DON.US,D,20120629,000000,14.7277,14.9142,14.5771,14.6779,98850.620864998,0
+DON.US,D,20120702,000000,14.9451,14.9451,14.5283,14.8065,122159.19637151,0
+DON.US,D,20120703,000000,14.8285,14.9262,14.8285,14.9132,47264.917835004,0
+DON.US,D,20120705,000000,14.9232,14.9342,14.8364,14.8963,107200.39536458,0
+DON.US,D,20120706,000000,14.7597,14.8285,14.7357,14.8165,77754.078809442,0
+DON.US,D,20120709,000000,14.8335,14.8335,14.6849,14.7507,42875.946658752,0
+DON.US,D,20120710,000000,14.8464,14.8464,14.5891,14.6469,61642.132531166,0
+DON.US,D,20120711,000000,14.615,14.6739,14.5482,14.6469,97729.563114243,0
+DON.US,D,20120712,000000,14.5681,14.6499,14.4724,14.5841,201771.34317035,0
+DON.US,D,20120713,000000,14.6559,14.8255,14.6559,14.8255,95052.260614679,0
+DON.US,D,20120716,000000,14.7905,14.8165,14.7027,14.7706,53925.083828302,0
+DON.US,D,20120717,000000,14.8504,14.8963,14.6978,14.8853,61630.099710943,0
+DON.US,D,20120718,000000,14.8553,14.9541,14.8553,14.9132,100164.20373932,0
+DON.US,D,20120719,000000,14.984,14.984,14.8653,14.9152,55867.38155926,0
+DON.US,D,20120720,000000,14.8464,14.8633,14.7597,14.7855,84758.182914108,0
+DON.US,D,20120723,000000,14.6539,14.6889,14.5632,14.6519,176636.78719503,0
+DON.US,D,20120724,000000,14.6449,14.6449,14.4186,14.5123,189213.08979786,0
+DON.US,D,20120725,000000,14.5372,14.5452,14.4306,14.4644,205733.14922869,0
+DON.US,D,20120726,000000,14.7207,14.7437,14.5372,14.6041,269427.88034285,0
+DON.US,D,20120727,000000,14.6998,14.8913,14.6998,14.8335,40450.330648847,0
+DON.US,D,20120730,000000,14.8603,14.8883,14.8115,14.8504,65927.822000506,0
+DON.US,D,20120731,000000,14.8603,14.9192,14.7815,14.7815,648092.71087298,0
+DON.US,D,20120801,000000,14.8773,14.9152,14.7387,14.7387,112263.2044733,0
+DON.US,D,20120802,000000,14.6659,14.7057,14.5681,14.6799,123611.15667838,0
+DON.US,D,20120803,000000,14.9182,14.9681,14.9152,14.9451,46392.538368854,0
+DON.US,D,20120806,000000,14.9681,15.0279,14.9471,14.979,116766.48744167,0
+DON.US,D,20120807,000000,15.0528,15.0878,14.992,15.0189,77742.04598922,0
+DON.US,D,20120808,000000,14.973,15.0388,14.971,15.0169,44772.118578855,0
+DON.US,D,20120809,000000,15.0249,15.0648,14.976,15.0219,93456.909200145,0
+DON.US,D,20120810,000000,14.973,15.0458,14.9471,15.0458,147801.1362662,0
+DON.US,D,20120813,000000,15.0388,15.0508,14.9451,15.0169,88335.941460342,0
+DON.US,D,20120814,000000,15.0987,15.0987,14.997,15.0279,101351.4420013,0
+DON.US,D,20120815,000000,15.0359,15.0798,15.0169,15.0598,83971.035924535,0
+DON.US,D,20120816,000000,15.0818,15.1824,15.0618,15.1696,110491.3716955,0
+DON.US,D,20120817,000000,15.1934,15.2204,15.1496,15.2104,115139.04850654,0
+DON.US,D,20120820,000000,15.1646,15.1874,15.1326,15.1735,72703.302520939,0
+DON.US,D,20120821,000000,15.2503,15.2872,15.1586,15.1874,254372.81677414,0
+DON.US,D,20120822,000000,15.1516,15.1764,15.0698,15.1556,151508.24762983,0
+DON.US,D,20120823,000000,15.1296,15.1964,15.007,15.0249,163108.8890596,0
+DON.US,D,20120824,000000,14.992,15.1236,14.99,15.0818,66336.937888079,0
+DON.US,D,20120827,000000,15.1646,15.1646,15.0728,15.0728,60399.743843166,0
+DON.US,D,20120828,000000,15.0478,15.1296,15.0388,15.0878,295679.48312884,0
+DON.US,D,20120829,000000,15.1066,15.1516,15.0598,15.1356,76601.936273113,0
+DON.US,D,20120830,000000,15.0548,15.0938,15.004,15.0508,110985.72005965,0
+DON.US,D,20120831,000000,15.1546,15.1546,15.0359,15.1056,66018.068152177,0
+DON.US,D,20120904,000000,15.1007,15.2044,14.999,15.1686,271493.5144811,0
+DON.US,D,20120905,000000,15.1636,15.1964,15.1386,15.1686,233429.69317642,0
+DON.US,D,20120906,000000,15.2443,15.4089,15.2443,15.4059,111449.98637325,0
+DON.US,D,20120907,000000,15.4378,15.6771,15.4268,15.4627,79196.011766136,0
+DON.US,D,20120910,000000,15.4447,15.4996,15.4398,15.4447,83565.930977036,0
+DON.US,D,20120911,000000,15.4447,15.5185,15.4447,15.5115,86078.784933556,0
+DON.US,D,20120912,000000,15.5445,15.5763,15.4937,15.5725,204104.70755854,0
+DON.US,D,20120913,000000,15.5813,15.7639,15.5225,15.718,398548.06321323,0
+DON.US,D,20120914,000000,15.8377,15.9134,15.7958,15.8267,237773.54127684,0
+DON.US,D,20120917,000000,15.8098,15.8098,15.7001,15.72,63977.5023894,0
+DON.US,D,20120918,000000,15.7101,15.7101,15.6233,15.6452,131837.59477068,0
+DON.US,D,20120919,000000,15.6941,15.731,15.6373,15.7101,160642.16091392,0
+DON.US,D,20120920,000000,15.6253,15.6343,15.5625,15.6323,155090.01711615,0
+DON.US,D,20120921,000000,15.733,16.0102,15.4717,15.5983,435874.87427925,0
+DON.US,D,20120924,000000,15.5793,15.6821,15.5793,15.6253,63696.736584202,0
+DON.US,D,20120925,000000,15.713,15.7369,15.4168,15.4268,343352.5141164,0
+DON.US,D,20120926,000000,15.4328,15.4348,15.339,15.356,115656.45977612,0
+DON.US,D,20120927,000000,15.4109,15.4887,15.342,15.4178,356198.55243922,0
+DON.US,D,20120928,000000,15.3899,15.4467,15.3321,15.4079,56313.59864252,0
+DON.US,D,20121001,000000,15.4328,15.4577,15.2912,15.352,137228.29823047,0
+DON.US,D,20121002,000000,15.3879,15.4857,15.3261,15.3959,100416.89296399,0
+DON.US,D,20121003,000000,15.4328,15.4767,15.355,15.4139,388104.57799489,0
+DON.US,D,20121004,000000,15.4887,15.5555,15.4378,15.5555,62907.584124593,0
+DON.US,D,20121005,000000,15.6512,15.6801,15.5625,15.6033,70980.603759047,0
+DON.US,D,20121008,000000,15.5415,15.5893,15.5335,15.5725,36933.738938745,0
+DON.US,D,20121009,000000,15.5575,15.5953,15.4547,15.4547,52730.826421193,0
+DON.US,D,20121010,000000,15.4497,15.4717,15.369,15.4139,191661.76871318,0
+DON.US,D,20121011,000000,15.5395,15.5555,15.4667,15.4956,226635.16069064,0
+DON.US,D,20121012,000000,15.4627,15.4687,15.347,15.374,48976.586511692,0
+DON.US,D,20121015,000000,15.4039,15.4717,15.347,15.4627,44708.946272686,0
+DON.US,D,20121016,000000,15.5335,15.5993,15.5335,15.5923,154298.8591865,0
+DON.US,D,20121017,000000,15.5993,15.7449,15.5993,15.727,52717.790865952,0
+DON.US,D,20121018,000000,15.722,15.7848,15.6961,15.7778,48132.283626062,0
+DON.US,D,20121019,000000,15.725,15.727,15.5665,15.5953,61423.536297119,0
+DON.US,D,20121022,000000,15.6033,15.6033,15.4607,15.5555,53746.596994998,0
+DON.US,D,20121023,000000,15.3789,15.4517,15.3002,15.4079,129747.89499199,0
+DON.US,D,20121024,000000,15.4717,15.5046,15.347,15.3799,79767.570726718,0
+DON.US,D,20121025,000000,15.4497,15.4986,15.3042,15.4089,169110.2581457,0
+DON.US,D,20121026,000000,15.4168,15.4238,15.3261,15.3989,73425.271734305,0
+DON.US,D,20121031,000000,15.1764,15.5115,15.1764,15.4587,135783.35706873,0
+DON.US,D,20121101,000000,15.5046,15.7041,15.4747,15.6821,102616.89359472,0
+DON.US,D,20121102,000000,15.733,15.733,15.5335,15.5365,71900.111771069,0
+DON.US,D,20121105,000000,15.5135,15.5625,15.4168,15.5575,71806.857414343,0
+DON.US,D,20121106,000000,15.6323,15.6951,15.5953,15.6751,106789.27400696,0
+DON.US,D,20121107,000000,15.5135,15.5135,15.2952,15.35,148431.85659288,0
+DON.US,D,20121108,000000,15.348,15.3789,15.1686,15.1686,300836.54932931,0
+DON.US,D,20121109,000000,15.0708,15.2632,15.0189,15.1416,158066.13465124,0
+DON.US,D,20121112,000000,15.2244,15.2244,15.0898,15.1256,50134.745458133,0
+DON.US,D,20121113,000000,15.0558,15.2024,14.9691,15.0828,82937.216120397,0
+DON.US,D,20121114,000000,15.0977,15.1196,14.8335,14.8484,98807.5032592,0
+DON.US,D,20121115,000000,14.8355,14.8933,14.6539,14.7895,296496.71216898,0
+DON.US,D,20121116,000000,14.8035,14.9501,14.7187,14.9421,333521.6999944,0
+DON.US,D,20121119,000000,15.1056,15.1606,15.0798,15.1606,85726.82494204,0
+DON.US,D,20121120,000000,14.998,15.2184,14.974,15.2184,123290.28147244,0
+DON.US,D,20121121,000000,15.2533,15.3211,15.1824,15.2443,103101.21460868,0
+DON.US,D,20121123,000000,15.3291,15.3789,15.2972,15.3789,479012.53477784,0
+DON.US,D,20121126,000000,15.337,15.4009,15.3281,15.4009,174625.30074779,0
+DON.US,D,20121127,000000,15.367,15.4467,15.3321,15.356,73223.721995573,0
+DON.US,D,20121128,000000,15.3032,15.4487,15.2134,15.4467,121443.24356824,0
+DON.US,D,20121129,000000,15.5335,15.5335,15.4437,15.4956,198840.34871108,0
+DON.US,D,20121130,000000,15.5345,15.5883,15.5115,15.5745,85846.150409248,0
+DON.US,D,20121203,000000,15.6492,15.6831,15.5105,15.5445,104625.37183691,0
+DON.US,D,20121204,000000,15.4867,15.5913,15.4777,15.5315,115523.09601865,0
+DON.US,D,20121205,000000,15.5395,15.6063,15.4717,15.5705,160160.84810502,0
+DON.US,D,20121206,000000,15.5525,15.6093,15.5525,15.6003,110178.51836971,0
+DON.US,D,20121207,000000,15.6691,15.6811,15.5763,15.6163,74966.475457836,0
+DON.US,D,20121210,000000,15.6293,15.7061,15.6123,15.6811,122169.22372169,0
+DON.US,D,20121211,000000,15.729,15.7499,15.6462,15.72,249123.49895196,0
+DON.US,D,20121212,000000,15.729,15.8008,15.6611,15.6921,83971.035924535,0
+DON.US,D,20121213,000000,15.726,15.726,15.5605,15.5953,150788.2838865,0
+DON.US,D,20121214,000000,15.5763,15.6243,15.5185,15.5365,134450.72222905,0
+DON.US,D,20121217,000000,15.6353,15.734,15.5665,15.734,341037.19895854,0
+DON.US,D,20121218,000000,15.7499,15.9832,15.6751,15.9154,558999.70447363,0
+DON.US,D,20121219,000000,15.9105,16.114,15.8058,15.8058,627883.58930885,0
+DON.US,D,20121220,000000,15.8466,15.9344,15.8197,15.9204,131447.53084846,0
+DON.US,D,20121221,000000,15.732,15.8437,15.6861,15.8038,437233.5802294,0
+DON.US,D,20121224,000000,15.6831,15.7529,15.4348,15.6552,166744.8062369,0
+DON.US,D,20121226,000000,15.6921,15.6921,15.5635,15.5665,86759.64201116,0
+DON.US,D,20121227,000000,15.5705,15.5853,15.3919,15.5705,197216.92071603,0
+DON.US,D,20121228,000000,15.5016,15.5395,15.4049,15.4049,240561.14462845,0
+DON.US,D,20121231,000000,15.4318,15.6761,15.3799,15.6651,229534.06762931,0
+DON.US,D,20130102,000000,15.9524,16.1808,15.9244,16.0292,208269.06609063,0
+DON.US,D,20130103,000000,16.0352,16.1538,16.0352,16.08,137038.78131197,0
+DON.US,D,20130104,000000,16.1339,16.2466,16.099,16.2386,380537.93954481,0
+DON.US,D,20130107,000000,16.2067,16.2067,16.1398,16.1788,407648.88624171,0
+DON.US,D,20130108,000000,16.1568,16.1628,16.071,16.1169,194247.82232607,0
+DON.US,D,20130109,000000,16.1658,16.2007,16.1428,16.1947,170442.89298537,0
+DON.US,D,20130110,000000,16.2196,16.2635,16.1877,16.2555,145509.88674879,0
+DON.US,D,20130111,000000,16.2665,16.2755,16.2007,16.2555,231998.79030493,0
+DON.US,D,20130114,000000,16.2525,16.2775,16.2186,16.2665,112039.59456417,0
+DON.US,D,20130115,000000,16.2974,16.3423,16.2356,16.3213,256179.74527759,0
+DON.US,D,20130116,000000,16.3044,16.3213,16.2635,16.2964,110037.13273209,0
+DON.US,D,20130117,000000,16.3493,16.4709,16.3363,16.4311,99851.350413523,0
+DON.US,D,20130118,000000,16.454,16.5019,16.4081,16.4839,236369.71225085,0
+DON.US,D,20130122,000000,16.4939,16.6435,16.4909,16.6435,378388.07566501,0
+DON.US,D,20130123,000000,16.6046,16.803,16.5827,16.5946,236165.15430707,0
+DON.US,D,20130124,000000,16.6195,16.7043,16.5757,16.6295,356516.4194401,0
+DON.US,D,20130125,000000,16.6983,16.6983,16.5856,16.6554,647391.79909501,0
+DON.US,D,20130128,000000,16.7342,16.7342,16.5827,16.6854,148756.7427389,0
+DON.US,D,20130129,000000,16.7342,16.7821,16.6854,16.7592,244116.84300428,0
+DON.US,D,20130130,000000,16.8549,16.8549,16.6744,16.6744,246612.65046548,0
+DON.US,D,20130131,000000,16.7472,16.789,16.6584,16.7781,619951.95531202,0
+DON.US,D,20130201,000000,16.852,16.8738,16.822,16.8608,193393.49209024,0
+DON.US,D,20130204,000000,16.792,16.811,16.7193,16.7372,230093.59376966,0
+DON.US,D,20130205,000000,16.7742,16.8858,16.7742,16.854,239815.10977464,0
+DON.US,D,20130206,000000,16.806,16.9327,16.8,16.9198,271122.50252423,0
+DON.US,D,20130207,000000,16.9327,16.9446,16.795,16.9178,258629.42692794,0
+DON.US,D,20130208,000000,16.9446,17.0284,16.9446,17.0174,222990.21889816,0
+DON.US,D,20130211,000000,17.0344,17.0843,16.9796,17.0174,170323.56751816,0
+DON.US,D,20130212,000000,17.0414,17.1052,17.0155,17.0933,199987.47757232,0
+DON.US,D,20130213,000000,17.0873,17.1431,17.0484,17.1022,298415.9469945,0
+DON.US,D,20130214,000000,17.0344,17.0992,17.0075,17.0933,195938.43356736,0
+DON.US,D,20130215,000000,17.1431,17.1431,17.0514,17.1022,170317.55110805,0
+DON.US,D,20130219,000000,17.1341,17.2359,17.1162,17.2249,268057.14157248,0
+DON.US,D,20130220,000000,17.2607,17.2607,16.9706,16.9706,238432.33818404,0
+DON.US,D,20130221,000000,16.9935,16.9935,16.7801,16.846,139357.10467488,0
+DON.US,D,20130222,000000,16.9386,17.0254,16.9257,16.9995,389264.74241136,0
+DON.US,D,20130225,000000,17.0703,17.1192,16.6983,16.6983,127760.47418519,0
+DON.US,D,20130226,000000,16.82,16.852,16.6954,16.82,188804.9766453,0
+DON.US,D,20130227,000000,16.8638,17.0823,16.837,17.0544,106939.68425975,0
+DON.US,D,20130228,000000,17.0474,17.1531,17.0334,17.0334,236604.3522452,0
+DON.US,D,20130301,000000,16.9178,17.0813,16.8798,17.0613,114729.93261896,0
+DON.US,D,20130304,000000,17.0464,17.1571,17.0075,17.1541,285562.88952656,0
+DON.US,D,20130305,000000,17.2169,17.3425,17.179,17.2957,200677.35926509,0
+DON.US,D,20130306,000000,17.3675,17.3865,17.2837,17.3316,412871.13021839,0
+DON.US,D,20130307,000000,17.3395,17.3795,17.3197,17.3585,364693.72351649,0
+DON.US,D,20130308,000000,17.4293,17.5001,17.3485,17.4972,228303.71176153,0
+DON.US,D,20130311,000000,17.4602,17.537,17.4453,17.534,105922.91095093,0
+DON.US,D,20130312,000000,17.5171,17.545,17.4642,17.531,321849.86437833,0
+DON.US,D,20130313,000000,17.548,17.6098,17.4902,17.5948,110166.48554948,0
+DON.US,D,20130314,000000,17.6458,17.7126,17.6338,17.7036,253622.77098025,0
+DON.US,D,20130315,000000,17.6706,17.7166,17.6508,17.7166,230465.60846156,0
+DON.US,D,20130318,000000,17.4453,17.7066,17.4303,17.6428,196895.04277507,0
+DON.US,D,20130319,000000,17.6676,17.7614,17.4602,17.6038,299445.75585857,0
+DON.US,D,20130320,000000,17.7136,17.7654,17.6686,17.7464,171452.64714906,0
+DON.US,D,20130321,000000,17.6408,17.7236,17.5849,17.5869,163104.87811952,0
+DON.US,D,20130322,000000,17.6666,17.7026,17.6408,17.6766,207662.41140441,0
+DON.US,D,20130325,000000,17.7464,17.8003,17.5899,17.6786,420332.48149151,0
+DON.US,D,20130326,000000,17.7166,17.7864,17.6926,17.7814,179061.40046992,0
+DON.US,D,20130327,000000,17.7734,17.7894,17.6378,17.7544,215389.48745746,0
+DON.US,D,20130328,000000,17.8123,17.916,17.7544,17.8911,199765.87313322,0
+DON.US,D,20130401,000000,17.8582,18.0007,17.7056,17.7714,321482.86336153,0
+DON.US,D,20130402,000000,17.8622,17.8731,17.7156,17.7524,459239.60294679,0
+DON.US,D,20130403,000000,17.7654,17.8123,17.5061,17.535,171989.11038399,0
+DON.US,D,20130404,000000,17.573,17.7156,17.573,17.7156,465246.98844301,0
+DON.US,D,20130405,000000,17.4473,17.7216,17.4473,17.6946,222489.8541239,0
+DON.US,D,20130408,000000,17.7544,17.8442,17.6508,17.8202,359927.72397325,0
+DON.US,D,20130409,000000,17.8671,17.9499,17.7794,17.8721,157248.90561111,0
+DON.US,D,20130410,000000,17.8821,18.0955,17.8821,18.0925,409450.80107007,0
+DON.US,D,20130411,000000,18.0725,18.2092,18.0567,18.1523,296522.78327945,0
+DON.US,D,20130412,000000,18.1125,18.1374,18.0147,18.1035,142298.12648433,0
+DON.US,D,20130415,000000,17.9978,17.9978,17.558,17.5889,150185.64014035,0
+DON.US,D,20130416,000000,17.7305,17.8372,17.6488,17.8272,149510.79947286,0
+DON.US,D,20130417,000000,17.8302,17.8302,17.4343,17.563,170532.13640202,0
+DON.US,D,20130418,000000,17.57,17.6098,17.4543,17.531,107469.12834955,0
+DON.US,D,20130419,000000,17.573,17.7216,17.534,17.7006,243619.48643506,0
+DON.US,D,20130422,000000,17.6896,17.8272,17.5789,17.7904,113664.02529423,0
+DON.US,D,20130423,000000,17.8232,17.9549,17.7904,17.9409,283935.45059143,0
+DON.US,D,20130424,000000,17.915,18.0237,17.899,18.0087,158060.11824113,0
+DON.US,D,20130425,000000,18.0317,18.1623,18.0057,18.0815,269743.7418737,0
+DON.US,D,20130426,000000,18.1315,18.1315,17.9409,17.9649,196984.28619172,0
+DON.US,D,20130429,000000,18.0297,18.1493,17.9898,18.1035,98231.933358544,0
+DON.US,D,20130430,000000,18.0865,18.2092,18.0157,18.2092,542029.41701946,0
+DON.US,D,20130501,000000,18.1493,18.1523,17.9779,18.0007,162759.93727314,0
+DON.US,D,20130502,000000,18.0675,18.1843,17.907,18.1813,267952.85713054,0
+DON.US,D,20130503,000000,18.3718,18.4724,18.3209,18.3837,319257.79435534,0
+DON.US,D,20130506,000000,18.3768,18.4476,18.3608,18.4066,125222.55185321,0
+DON.US,D,20130507,000000,18.4486,18.5642,18.4326,18.5642,298326.70357785,0
+DON.US,D,20130508,000000,18.5154,18.631,18.5154,18.631,386248.51547552,0
+DON.US,D,20130509,000000,18.6061,18.656,18.4854,18.4994,301261.70897719,0
+DON.US,D,20130510,000000,18.5472,18.631,18.4944,18.5982,112660.28754066,0
+DON.US,D,20130513,000000,18.5972,18.63,18.5194,18.5712,178112.81314236,0
+DON.US,D,20130514,000000,18.5942,18.7916,18.5942,18.7836,158696.85497792,0
+DON.US,D,20130515,000000,18.7368,18.9441,18.7278,18.8863,195608.53374626,0
+DON.US,D,20130516,000000,18.8644,18.9103,18.7517,18.7787,223698.14982127,0
+DON.US,D,20130517,000000,18.8714,19.0021,18.8664,19.0001,133728.75301569,0
+DON.US,D,20130520,000000,18.9701,19.0609,18.9491,19.0031,294120.23017498,0
+DON.US,D,20130521,000000,19.0031,19.0828,18.9641,19.0349,372033.74385237,0
+DON.US,D,20130522,000000,19.0339,19.1855,18.629,18.6749,429535.58349189,0
+DON.US,D,20130523,000000,18.4854,18.6729,18.3578,18.667,193762.49857708,0
+DON.US,D,20130524,000000,18.5204,18.5672,18.4276,18.5354,231490.40365053,0
+DON.US,D,20130528,000000,18.7906,18.8225,18.5412,18.6121,186237.97499778,0
+DON.US,D,20130529,000000,18.5034,18.5224,18.276,18.3947,259757.50382383,0
+DON.US,D,20130530,000000,18.4426,18.5852,18.4426,18.4694,360813.13899465,0
+DON.US,D,20130531,000000,18.3907,18.5532,18.287,18.287,271600.80712808,0
+DON.US,D,20130603,000000,18.2561,18.4096,18.1325,18.2491,385695.00574528,0
+DON.US,D,20130604,000000,18.269,18.3388,18.0646,18.1315,554996.78627952,0
+DON.US,D,20130605,000000,18.1185,18.1185,17.906,17.9369,307131.71977586,0
+DON.US,D,20130606,000000,17.9339,18.1205,17.8751,18.1205,211034.60927183,0
+DON.US,D,20130607,000000,18.2002,18.3019,18.0975,18.285,540029.96339244,0
+DON.US,D,20130610,000000,18.3259,18.3648,18.1993,18.2601,192670.52014187,0
+DON.US,D,20130611,000000,18.0845,18.2251,18.0287,18.0925,204440.62378976,0
+DON.US,D,20130612,000000,18.1993,18.2561,17.8791,17.901,254535.25984715,0
+DON.US,D,20130613,000000,17.9319,18.3049,17.8891,18.274,207815.82986224,0
+DON.US,D,20130614,000000,18.2511,18.3678,18.1803,18.2251,244033.61599773,0
+DON.US,D,20130617,000000,18.3339,18.4046,18.2092,18.3019,155770.87419375,0
+DON.US,D,20130618,000000,18.3209,18.4754,18.293,18.4336,172879.53908048,0
+DON.US,D,20130619,000000,18.4256,18.4456,18.1235,18.1235,214200.24372544,0
+DON.US,D,20130620,000000,18.1065,18.1065,17.6078,17.6696,538003.43591992,0
+DON.US,D,20130621,000000,17.7216,17.7734,17.4981,17.6906,390912.23604686,0
+DON.US,D,20130624,000000,17.6098,17.6258,17.2867,17.4922,412282.52476248,0
+DON.US,D,20130625,000000,17.6018,17.7574,17.534,17.7315,305570.46135195,0
+DON.US,D,20130626,000000,17.8761,17.9369,17.7834,17.8861,514594.58691157,0
+DON.US,D,20130627,000000,18.0107,18.1703,18.0107,18.1065,388984.97934119,0
+DON.US,D,20130628,000000,18.0805,18.2032,18.0187,18.1035,148708.61145801,0
+DON.US,D,20130701,000000,18.1773,18.3179,18.1773,18.2311,362626.08390821,0
+DON.US,D,20130702,000000,18.27,18.3468,18.1165,18.2042,412747.7938111,0
+DON.US,D,20130703,000000,18.1493,18.2291,18.1065,18.2201,285915.85225309,0
+DON.US,D,20130705,000000,18.3608,18.3738,18.1075,18.3738,147313.80704718,0
+DON.US,D,20130708,000000,18.4615,18.5174,18.4336,18.4784,259874.823821,0
+DON.US,D,20130709,000000,18.631,18.6919,18.5383,18.651,266094.78914115,0
+DON.US,D,20130710,000000,18.668,18.6988,18.5652,18.6729,290029.07129924,0
+DON.US,D,20130711,000000,19.019,19.019,18.8155,18.9083,334864.36218426,0
+DON.US,D,20130712,000000,18.9213,18.9551,18.8674,18.9123,308475.38470073,0
+DON.US,D,20130715,000000,18.9581,19.0409,18.9223,19.0249,155437.96616758,0
+DON.US,D,20130716,000000,19.0329,19.0329,18.8783,18.9083,349269.65346094,0
+DON.US,D,20130717,000000,18.9841,19.0359,18.9323,18.9411,264798.25276214,0
+DON.US,D,20130718,000000,19.0499,19.1546,19.0279,19.1476,442285.35925292,0
+DON.US,D,20130719,000000,19.1397,19.1506,19.0709,19.1347,227270.89469241,0
+DON.US,D,20130722,000000,19.1606,19.2524,19.1287,19.2104,189435.69697198,0
+DON.US,D,20130723,000000,19.2673,19.2872,19.1845,19.2364,326097.44991696,0
+DON.US,D,20130724,000000,19.2872,19.2872,19.0011,19.0788,422872.40929353,0
+DON.US,D,20130725,000000,19.0469,19.1656,19.0219,19.1237,291793.88493191,0
+DON.US,D,20130726,000000,19.0449,19.1367,18.9951,19.1317,107784.9898804,0
+DON.US,D,20130729,000000,19.0838,19.2045,19.0219,19.0838,201090.48609274,0
+DON.US,D,20130730,000000,19.1347,19.2214,19.1237,19.1716,148818.91231005,0
+DON.US,D,20130731,000000,19.2464,19.355,19.1795,19.2114,199288.57126438,0
+DON.US,D,20130801,000000,19.383,19.5575,19.383,19.5146,441894.29259568,0
+DON.US,D,20130802,000000,19.6153,19.6153,19.2294,19.5456,269873.0946911,0
+DON.US,D,20130805,000000,19.5156,19.5605,19.4857,19.5156,253109.37065075,0
+DON.US,D,20130806,000000,19.4877,19.4877,19.3232,19.378,307730.35258194,0
+DON.US,D,20130807,000000,19.3112,19.357,19.2075,19.2932,456414.8983995,0
+DON.US,D,20130808,000000,19.357,19.4228,19.2653,19.357,240524.04343276,0
+DON.US,D,20130809,000000,19.3242,19.4598,19.3162,19.396,160951.00329964,0
+DON.US,D,20130812,000000,19.2842,19.4228,19.2842,19.394,513596.8655681,0
+DON.US,D,20130813,000000,19.4338,19.4338,19.2683,19.373,233398.60839085,0
+DON.US,D,20130814,000000,19.366,19.388,19.2673,19.2842,161923.65626765,0
+DON.US,D,20130815,000000,19.2733,19.3162,18.9163,18.9441,488129.40156662,0
+DON.US,D,20130816,000000,18.9153,18.9731,18.8165,18.8575,228216.47381492,0
+DON.US,D,20130819,000000,18.8913,18.8913,18.667,18.667,264652.85618445,0
+DON.US,D,20130820,000000,18.7278,18.9761,18.6879,18.9471,830118.19605778,0
+DON.US,D,20130821,000000,18.8575,18.9441,18.7447,18.7447,215849.74283098,0
+DON.US,D,20130822,000000,18.8325,19.0679,18.8075,18.9491,145058.65599043,0
+DON.US,D,20130823,000000,19.0219,19.0529,18.9003,19.0379,252105.63289717,0
+DON.US,D,20130826,000000,19.0379,19.1327,18.9841,19.0219,238144.55323371,0
+DON.US,D,20130827,000000,18.8325,18.8634,18.6849,18.6929,615279.21012551,0
+DON.US,D,20130828,000000,18.6929,18.7647,18.646,18.6899,207884.0158435,0
+DON.US,D,20130829,000000,18.6729,18.8165,18.646,18.7108,197840.62189757,0
+DON.US,D,20130830,000000,18.7737,18.7816,18.5094,18.5622,121261.74852988,0
+DON.US,D,20130903,000000,19.0459,19.0459,18.3957,18.5334,234375.27229893,0
+DON.US,D,20130904,000000,18.5334,18.7048,18.5054,18.6809,118417.99201724,0
+DON.US,D,20130905,000000,18.668,18.7437,18.662,18.6929,245289.04024097,0
+DON.US,D,20130906,000000,18.7986,18.8515,18.5952,18.7188,294699.81101571,0
+DON.US,D,20130909,000000,18.7437,18.9731,18.7437,18.9731,278655.04798367,0
+DON.US,D,20130910,000000,19.1247,19.1586,19.0359,19.1586,431832.84941941,0
+DON.US,D,20130911,000000,19.1377,19.1905,19.0649,19.1875,189849.82653465,0
+DON.US,D,20130912,000000,19.1925,19.1995,19.0768,19.0948,96036.946402909,0
+DON.US,D,20130913,000000,19.1446,19.1885,19.0788,19.1855,124096.48042736,0
+DON.US,D,20130916,000000,19.4338,19.4588,19.2554,19.3062,274043.4696333,0
+DON.US,D,20130917,000000,19.3392,19.4198,19.3352,19.4139,241161.78290456,0
+DON.US,D,20130918,000000,19.407,19.6861,19.3012,19.6593,222678.36830739,0
+DON.US,D,20130919,000000,19.7081,19.7081,19.6104,19.6333,153525.75048719,0
+DON.US,D,20130920,000000,19.6921,19.7231,19.405,19.405,176684.91847592,0
+DON.US,D,20130923,000000,19.394,19.4897,19.3102,19.39,288586.13560753,0
+DON.US,D,20130924,000000,19.394,19.5236,19.368,19.407,130778.70659107,0
+DON.US,D,20130925,000000,19.4398,19.5436,19.371,19.4258,120287.09009185,0
+DON.US,D,20130926,000000,19.4368,19.5306,19.399,19.4578,130804.77770156,0
+DON.US,D,20130927,000000,19.405,19.4398,19.354,19.402,118727.83713797,0
+DON.US,D,20130930,000000,19.2414,19.39,19.2154,19.357,190120.56498966,0
+DON.US,D,20131001,000000,19.357,19.6104,19.357,19.5495,314599.08745909,0
+DON.US,D,20131002,000000,19.402,19.5006,19.357,19.4897,119277.33592815,0
+DON.US,D,20131003,000000,19.4368,19.4548,19.2124,19.2932,184215.45846534,0
+DON.US,D,20131004,000000,19.3302,19.4628,19.2992,19.405,162402.96360652,0
+DON.US,D,20131007,000000,19.2454,19.357,19.2324,19.2324,137373.69480817,0
+DON.US,D,20131008,000000,19.2414,19.2932,19.0299,19.0299,131242.97290466,0
+DON.US,D,20131009,000000,19.0429,19.1187,18.9671,19.0359,155530.21778929,0
+DON.US,D,20131010,000000,19.1666,19.5056,19.1666,19.4977,283633.62735084,0
+DON.US,D,20131011,000000,19.4488,19.6503,19.4398,19.6183,235417.11398322,0
+DON.US,D,20131014,000000,19.6133,19.7101,19.5106,19.7101,156244.16512251,0
+DON.US,D,20131015,000000,19.6393,19.7031,19.5076,19.5535,158933.5004423,0
+DON.US,D,20131016,000000,19.5984,19.8009,19.5984,19.7889,165295.85413509,0
+DON.US,D,20131017,000000,19.6772,20.0242,19.6772,20.0113,364530.27770846,0
+DON.US,D,20131018,000000,20.128,20.1748,19.9863,20.104,447646.98339718,0
+DON.US,D,20131021,000000,20.1499,20.1499,20.0482,20.135,111817.99012506,0
+DON.US,D,20131022,000000,20.2316,20.3324,20.2048,20.2726,297763.16649742,0
+DON.US,D,20131023,000000,20.2256,20.2546,20.1479,20.2356,186520.74627301,0
+DON.US,D,20131024,000000,20.2118,20.2846,20.1798,20.2606,196190.12005702,0
+DON.US,D,20131025,000000,20.3154,20.3982,20.2656,20.3932,126152.08721542,0
+DON.US,D,20131028,000000,20.4052,20.4082,20.3014,20.3683,223873.62844951,0
+DON.US,D,20131029,000000,20.3932,20.47,20.3603,20.47,149832.67741382,0
+DON.US,D,20131030,000000,20.4441,20.462,20.2566,20.3214,140655.64652393,0
+DON.US,D,20131031,000000,20.3134,20.4321,20.1878,20.2875,169515.3630932,0
+DON.US,D,20131101,000000,20.3234,20.3982,20.2118,20.3454,86904.035853833,0
+DON.US,D,20131104,000000,20.4919,20.4919,20.3354,20.465,232485.11678894,0
+DON.US,D,20131105,000000,20.3294,20.3982,20.2846,20.3264,111134.12484239,0
+DON.US,D,20131106,000000,20.3803,20.4261,20.3114,20.3603,116660.19752971,0
+DON.US,D,20131107,000000,20.3982,20.3982,19.9903,20.0123,150119.45962913,0
+DON.US,D,20131108,000000,20.0262,20.2256,19.9764,20.2226,138591.0151207,0
+DON.US,D,20131111,000000,20.1978,20.3004,20.1978,20.2935,95210.692747613,0
+DON.US,D,20131112,000000,20.2626,20.2676,20.1459,20.2406,136224.5604769,0
+DON.US,D,20131113,000000,20.137,20.4221,20.137,20.4142,116888.82111394,0
+DON.US,D,20131114,000000,20.4321,20.5478,20.4082,20.5209,201485.56369005,0
+DON.US,D,20131115,000000,20.5289,20.5867,20.473,20.5867,109424.46163575,0
+DON.US,D,20131118,000000,20.6127,20.6265,20.4561,20.4989,190938.79676481,0
+DON.US,D,20131119,000000,20.4411,20.47,20.3184,20.3294,116891.82931899,0
+DON.US,D,20131120,000000,20.4052,20.5189,20.1878,20.2426,261341.82515316,0
+DON.US,D,20131121,000000,20.2846,20.4411,20.2846,20.3892,258505.08778564,0
+DON.US,D,20131122,000000,20.4002,20.484,20.3573,20.4521,118218.44774855,0
+DON.US,D,20131125,000000,20.5119,20.5119,20.3633,20.4032,138154.82538763,0
+DON.US,D,20131126,000000,20.4231,20.4331,20.3464,20.3822,115520.0878136,0
+DON.US,D,20131127,000000,20.4122,20.5119,20.3693,20.4231,133798.94446699,0
+DON.US,D,20131129,000000,20.463,20.484,20.3783,20.3783,42102.83795944,0
+DON.US,D,20131202,000000,20.4182,20.5119,20.3014,20.3204,374026.17833425,0
+DON.US,D,20131203,000000,20.2935,20.3543,20.1958,20.2915,114380.98083251,0
+DON.US,D,20131204,000000,20.2336,20.3633,20.103,20.3164,220761.1389519,0
+DON.US,D,20131205,000000,20.2895,20.3593,20.1718,20.2118,133623.46583874,0
+DON.US,D,20131206,000000,20.3134,20.4431,20.3134,20.4052,119710.51745617,0
+DON.US,D,20131209,000000,20.5039,20.5039,20.3633,20.4202,257609.64541407,0
+DON.US,D,20131210,000000,20.4182,20.5009,20.3673,20.3693,108721.54438773,0
+DON.US,D,20131211,000000,20.4202,20.4202,20.0552,20.086,240488.94770711,0
+DON.US,D,20131212,000000,20.0801,20.1528,20.0372,20.091,111178.24518322,0
+DON.US,D,20131213,000000,20.1528,20.2586,20.0771,20.1459,126337.59319385,0
+DON.US,D,20131216,000000,20.2038,20.3244,20.2038,20.2856,179882.64045012,0
+DON.US,D,20131217,000000,20.2396,20.3404,20.1838,20.2895,100732.75449484,0
+DON.US,D,20131218,000000,20.3224,20.5587,20.1658,20.5468,208418.47360841,0
+DON.US,D,20131219,000000,20.5379,20.5777,20.3852,20.4491,148376.70616687,0
+DON.US,D,20131220,000000,20.4899,20.6265,20.4899,20.5408,455366.03757008,0
+DON.US,D,20131223,000000,20.6575,20.7582,20.6505,20.6974,384443.59244211,0
+DON.US,D,20131224,000000,20.7323,20.829,20.7323,20.8151,74170.303853097,0
+DON.US,D,20131226,000000,20.9168,20.9168,20.8091,20.837,211447.73609948,0
+DON.US,D,20131227,000000,20.9437,20.9437,20.8181,20.859,208033.42336127,0
+DON.US,D,20131230,000000,20.8221,20.9098,20.8221,20.8619,170511.07896663,0
+DON.US,D,20131231,000000,20.9088,20.9606,20.8879,20.9168,196262.31697836,0
+DON.US,D,20140102,000000,20.8839,20.9168,20.6405,20.7183,227609.81912869,0
+DON.US,D,20140103,000000,20.7682,20.8121,20.7073,20.7632,359885.60910247,0
+DON.US,D,20140106,000000,20.7831,20.7881,20.6555,20.6675,174436.78656431,0
+DON.US,D,20140107,000000,20.7103,20.832,20.7103,20.7732,163740.61212129,0
+DON.US,D,20140108,000000,20.7513,20.7961,20.6875,20.7732,176873.43265942,0
+DON.US,D,20140109,000000,20.841,20.841,20.6645,20.7732,115402.76781643,0
+DON.US,D,20140110,000000,20.8121,20.9168,20.8121,20.9168,146038.32810357,0
+DON.US,D,20140113,000000,20.9018,20.9108,20.6007,20.6465,128942.69877209,0
+DON.US,D,20140114,000000,20.7243,20.856,20.6765,20.832,178512.90441477,0
+DON.US,D,20140115,000000,20.9018,20.9288,20.837,20.9098,208449.55839398,0
+DON.US,D,20140116,000000,20.8729,20.9437,20.8221,20.9108,157426.3897094,0
+DON.US,D,20140117,000000,20.8998,20.9068,20.8181,20.835,126666.49027995,0
+DON.US,D,20140121,000000,20.9746,20.9906,20.8211,20.9497,156669.32477039,0
+DON.US,D,20140122,000000,20.9786,21.0344,20.9437,21.0176,191268.69658591,0
+DON.US,D,20140123,000000,20.9018,20.9108,20.7632,20.856,201269.97566106,0
+DON.US,D,20140124,000000,20.7213,20.7213,20.3952,20.4162,397133.20410204,0
+DON.US,D,20140127,000000,20.4202,20.5279,20.2028,20.3084,229424.76951229,0
+DON.US,D,20140128,000000,20.3324,20.4949,20.3324,20.472,186623.0252449,0
+DON.US,D,20140129,000000,20.4231,20.4251,20.2446,20.2846,162318.73386497,0
+DON.US,D,20140130,000000,20.3663,20.5478,20.3663,20.463,147735.95849,0
+DON.US,D,20140131,000000,20.3134,20.5807,20.2676,20.4451,149109.70546543,0
+DON.US,D,20140203,000000,20.4551,20.4551,19.8637,19.8946,253869.44379482,0
+DON.US,D,20140204,000000,19.9744,20.0671,19.8567,20.0482,233439.72052661,0
+DON.US,D,20140205,000000,19.8537,20.0242,19.8317,19.9823,197656.11865416,0
+DON.US,D,20140206,000000,20.0172,20.2197,20.0172,20.2048,144531.21737067,0
+DON.US,D,20140207,000000,20.3194,20.3872,20.2316,20.3812,117909.60536284,0
+DON.US,D,20140210,000000,20.3912,20.463,20.2736,20.4551,131580.89460592,0
+DON.US,D,20140211,000000,20.4451,20.6954,20.4451,20.6515,396390.17745327,0
+DON.US,D,20140212,000000,20.7153,20.7881,20.6635,20.7093,338799.09439711,0
+DON.US,D,20140213,000000,20.5957,20.8938,20.5957,20.8839,175235.9663741,0
+DON.US,D,20140214,000000,20.853,21.0235,20.853,21.0136,213000.97264323,0
+DON.US,D,20140218,000000,21.0524,21.0993,20.9846,21.0904,157727.21021497,0
+DON.US,D,20140219,000000,21.0674,21.215,20.9876,21.0046,165348.99909106,0
+DON.US,D,20140220,000000,21.0464,21.1562,20.9956,21.1282,115961.29122177,0
+DON.US,D,20140221,000000,21.1192,21.2399,21.1192,21.1721,165809.25446459,0
+DON.US,D,20140224,000000,21.218,21.4155,21.218,21.2439,152443.79940215,0
+DON.US,D,20140225,000000,21.2668,21.3655,21.213,21.3087,168469.51046884,0
+DON.US,D,20140226,000000,21.5101,21.5321,21.3077,21.3576,107699.75740382,0
+DON.US,D,20140227,000000,21.3247,21.3895,21.3027,21.3606,288283.30963192,0
+DON.US,D,20140228,000000,21.3835,21.5271,21.3815,21.4543,218194.13730438,0
+DON.US,D,20140303,000000,21.2658,21.3815,21.1611,21.2967,235264.6982604,0
+DON.US,D,20140304,000000,21.4234,21.7156,21.4234,21.5999,175421.47235254,0
+DON.US,D,20140305,000000,21.57,21.6259,21.5211,21.574,187321.93155284,0
+DON.US,D,20140306,000000,21.6538,21.6687,21.5879,21.6229,131127.65837754,0
+DON.US,D,20140307,000000,21.6578,21.6578,21.4992,21.5849,108044.69825021,0
+DON.US,D,20140310,000000,21.5849,21.5849,21.4483,21.5271,105121.72567109,0
+DON.US,D,20140311,000000,21.5601,21.6169,21.4085,21.4623,111375.78398188,0
+DON.US,D,20140312,000000,21.3655,21.4853,21.2499,21.4853,276756.87059354,0
+DON.US,D,20140313,000000,21.5441,21.5521,21.2688,21.3337,166760.8499972,0
+DON.US,D,20140314,000000,21.2888,21.4513,21.2888,21.3635,56758.812990762,0
+DON.US,D,20140317,000000,21.4733,21.576,21.4703,21.5271,111275.51048002,0
+DON.US,D,20140318,000000,21.5521,21.6927,21.5291,21.6578,139880.53235458,0
+DON.US,D,20140319,000000,21.6977,21.7156,21.3955,21.4573,131528.75238496,0
+DON.US,D,20140320,000000,21.4453,21.5271,21.3675,21.5211,90279.241926317,0
+DON.US,D,20140321,000000,21.5819,21.7505,21.5081,21.5081,275629.79643267,0
+DON.US,D,20140324,000000,21.6249,21.6528,21.3695,21.4833,377532.74269417,0
+DON.US,D,20140325,000000,21.5071,21.572,21.4713,21.5481,121347.98374148,0
+DON.US,D,20140326,000000,21.6827,21.6827,21.3476,21.3476,143555.55619761,0
+DON.US,D,20140327,000000,21.3965,21.4015,21.2609,21.3107,249939.72525707,0
+DON.US,D,20140328,000000,21.3855,21.569,21.3855,21.4563,140664.67113909,0
+DON.US,D,20140331,000000,21.6189,21.7445,21.5331,21.7406,128803.3186045,0
+DON.US,D,20140401,000000,21.7944,21.8712,21.7206,21.8682,207097.87158895,0
+DON.US,D,20140402,000000,21.906,21.96,21.8442,21.94,244837.80948262,0
+DON.US,D,20140403,000000,21.9739,21.9739,21.8502,21.922,94854.721816022,0
+DON.US,D,20140404,000000,22.0238,22.0656,21.6887,21.7416,164336.23672232,0
+DON.US,D,20140407,000000,21.7176,21.7176,21.4443,21.5041,149815.6309185,0
+DON.US,D,20140408,000000,21.5071,21.6528,21.4185,21.6309,212976.90700279,0
+DON.US,D,20140409,000000,21.6967,21.7694,21.6049,21.7366,228949.47311348,0
+DON.US,D,20140410,000000,21.7555,21.8303,21.3905,21.4244,157596.85466255,0
+DON.US,D,20140411,000000,21.3137,21.4105,21.1671,21.207,246782.11268361,0
+DON.US,D,20140414,000000,21.3347,21.4065,21.2349,21.3347,143320.91620326,0
+DON.US,D,20140415,000000,21.4185,21.5431,21.2609,21.5371,122897.20934517,0
+DON.US,D,20140416,000000,21.6996,21.7635,21.6079,21.7555,487786.46619027,0
+DON.US,D,20140417,000000,21.7236,21.7904,21.6967,21.7336,233975.18102653,0
+DON.US,D,20140421,000000,21.7824,21.8352,21.7406,21.8164,188186.28913885,0
+DON.US,D,20140422,000000,21.8582,21.962,21.7984,21.932,197866.69300806,0
+DON.US,D,20140423,000000,21.956,21.9868,21.8922,21.911,304429.34890083,0
+DON.US,D,20140424,000000,22.0068,22.0118,21.8642,21.936,164936.87499843,0
+DON.US,D,20140425,000000,21.8702,21.8842,21.7286,21.7774,151113.17003252,0
+DON.US,D,20140428,000000,21.9011,21.904,21.6029,21.8194,139593.75013927,0
+DON.US,D,20140429,000000,21.8952,21.927,21.8352,21.8672,176251.7369479,0
+DON.US,D,20140430,000000,21.8872,22.0407,21.8732,22.0198,351682.23391561,0
+DON.US,D,20140501,000000,21.939,22.0896,21.8782,22.0338,347875.85178514,0
+DON.US,D,20140502,000000,22.1016,22.1913,22.0118,22.0228,178466.77860392,0
+DON.US,D,20140505,000000,21.92,22.0537,21.8432,22.0258,204399.511654,0
+DON.US,D,20140506,000000,21.9729,22.0278,21.8812,21.904,158993.66454341,0
+DON.US,D,20140507,000000,21.956,22.0716,21.8582,22.0716,135559.74715958,0
+DON.US,D,20140508,000000,22.0338,22.2501,21.9689,22.0118,166300.59462368,0
+DON.US,D,20140509,000000,22.0118,22.0497,21.907,21.9988,192656.4818516,0
+DON.US,D,20140512,000000,22.1185,22.2232,22.1185,22.2063,325167.91455475,0
+DON.US,D,20140513,000000,22.2292,22.2761,22.1355,22.1484,155783.90974899,0
+DON.US,D,20140514,000000,22.1484,22.1544,22.0278,22.0457,203616.3756045,0
+DON.US,D,20140515,000000,21.9838,21.9838,21.7316,21.914,366698.19081859,0
+DON.US,D,20140516,000000,21.8892,21.9958,21.8293,21.9958,110646.79562338,0
+DON.US,D,20140519,000000,21.967,22.1105,21.967,22.0537,574146.01692903,0
+DON.US,D,20140520,000000,21.9838,22.0228,21.8104,21.8672,163380.63024963,0
+DON.US,D,20140521,000000,21.935,21.9898,21.8104,21.911,170599.31964827,0
+DON.US,D,20140522,000000,21.8872,22.0557,21.8872,22.0118,173550.36880789,0
+DON.US,D,20140523,000000,22.0118,22.1355,22.0118,22.1175,176560.57933362,0
+DON.US,D,20140527,000000,22.2362,22.3139,22.2003,22.2531,161050.27406648,0
+DON.US,D,20140528,000000,22.2831,22.2971,22.1703,22.2471,204129.775934,0
+DON.US,D,20140529,000000,22.3429,22.3439,22.2262,22.3289,228187.39449938,0
+DON.US,D,20140530,000000,22.3499,22.3798,22.3139,22.3609,147149.35850414,0
+DON.US,D,20140602,000000,22.4147,22.4237,22.2911,22.4067,166518.18812271,0
+DON.US,D,20140603,000000,22.3907,22.4147,22.3469,22.3987,174157.02349412,0
+DON.US,D,20140604,000000,22.3877,22.4905,22.3499,22.4855,168125.57235747,0
+DON.US,D,20140605,000000,22.5683,22.701,22.4476,22.696,196100.87664036,0
+DON.US,D,20140606,000000,22.7538,22.8206,22.647,22.7598,287790.9667378,0
+DON.US,D,20140609,000000,22.8046,22.8505,22.7328,22.7738,170894.12374372,0
+DON.US,D,20140610,000000,22.7807,22.7807,22.667,22.7098,90868.850117233,0
+DON.US,D,20140611,000000,22.662,22.662,22.5683,22.6331,314043.57225881,0
+DON.US,D,20140612,000000,22.5772,22.688,22.4855,22.5523,131435.49802823,0
+DON.US,D,20140613,000000,22.5523,22.644,22.4905,22.6251,212851.56512547,0
+DON.US,D,20140616,000000,22.6231,22.692,22.5892,22.6391,116654.18111959,0
+DON.US,D,20140617,000000,22.6391,22.7926,22.6172,22.7598,118834.12704995,0
+DON.US,D,20140618,000000,22.7478,22.9253,22.7388,22.9253,151067.04422166,0
+DON.US,D,20140619,000000,22.9781,23.0071,22.9203,23.0071,153333.22536363,0
+DON.US,D,20140620,000000,23.035,23.0799,22.9732,23.0211,170339.61127846,0
+DON.US,D,20140623,000000,23.0829,23.1127,22.9682,23.029,131825.56195045,0
+DON.US,D,20140624,000000,22.9652,23.0829,22.8764,22.8814,162324.75027508,0
+DON.US,D,20140625,000000,22.8585,22.9502,22.8386,22.9502,308374.10846385,0
+DON.US,D,20140626,000000,22.9901,22.9901,22.8386,22.9502,258884.12162266,0
+DON.US,D,20140627,000000,22.9413,23.0749,22.9413,23.0679,93905.131753443,0
+DON.US,D,20140630,000000,23.0969,23.1587,23.0201,23.1587,176097.31575504,0
+DON.US,D,20140701,000000,23.1925,23.3272,23.1826,23.2335,173143.25839036,0
+DON.US,D,20140702,000000,23.2395,23.2544,23.1029,23.1407,145651.27238641,0
+DON.US,D,20140703,000000,23.2025,23.2025,23.1327,23.1875,97856.910461601,0
+DON.US,D,20140707,000000,23.1855,23.1855,23.0609,23.0809,108842.87532498,0
+DON.US,D,20140708,000000,23.0659,23.0749,22.9442,22.9901,214214.2820157,0
+DON.US,D,20140709,000000,23.0469,23.0579,22.9562,23.029,96285.624687512,0
+DON.US,D,20140710,000000,22.7966,23.023,22.7128,22.9771,150366.13244369,0
+DON.US,D,20140711,000000,22.9742,22.9871,22.9024,22.9622,152368.59427577,0
+DON.US,D,20140714,000000,23.0639,23.0999,23.0001,23.0201,520382.37343871,0
+DON.US,D,20140715,000000,23.044,23.0999,22.9024,22.9901,115740.68951768,0
+DON.US,D,20140716,000000,23.0809,23.0809,22.9323,23.0171,142595.93878485,0
+DON.US,D,20140717,000000,22.9293,23.0081,22.7548,22.7718,293583.76694005,0
+DON.US,D,20140718,000000,22.8435,23.0171,22.8206,22.9871,280040.82777932,0
+DON.US,D,20140721,000000,22.9343,22.9592,22.8515,22.9383,134343.42958206,0
+DON.US,D,20140722,000000,23.037,23.0839,23.0081,23.0469,151250.54473006,0
+DON.US,D,20140723,000000,23.0749,23.0749,23.0031,23.031,101695.38011267,0
+DON.US,D,20140724,000000,23.04,23.0999,23.023,23.0639,171588.01637656,0
+DON.US,D,20140725,000000,22.9472,23.0141,22.8834,22.9103,165384.09481671,0
+DON.US,D,20140728,000000,22.9502,22.9831,22.8416,22.9323,113942.7856294,0
+DON.US,D,20140729,000000,23.1587,23.1617,22.9213,22.9293,112736.49540207,0
+DON.US,D,20140730,000000,22.9931,23.0609,22.7986,22.8515,126251.35798226,0
+DON.US,D,20140731,000000,22.7368,22.7777,22.4466,22.4496,304631.90137457,0
+DON.US,D,20140801,000000,22.4197,22.5174,22.3059,22.4367,545844.82376509,0
+DON.US,D,20140804,000000,22.4755,22.5553,22.3309,22.5234,165193.57516319,0
+DON.US,D,20140805,000000,22.4526,22.5503,22.3489,22.4137,149206.97076223,0
+DON.US,D,20140806,000000,22.3309,22.4466,22.2821,22.3818,112007.50704357,0
+DON.US,D,20140807,000000,22.4416,22.4695,22.2481,22.2901,137774.78881559,0
+DON.US,D,20140808,000000,22.3339,22.5503,22.3179,22.5503,439445.61368035,0
+DON.US,D,20140811,000000,22.655,22.7368,22.6271,22.655,153372.33202934,0
+DON.US,D,20140812,000000,22.6112,22.698,22.5523,22.6112,180517.37171687,0
+DON.US,D,20140813,000000,22.664,22.7658,22.6331,22.7568,109394.3795852,0
+DON.US,D,20140814,000000,22.7817,22.8485,22.7598,22.8376,129222.46184226,0
+DON.US,D,20140815,000000,22.9323,22.9323,22.696,22.8196,117896.56980759,0
+DON.US,D,20140818,000000,22.9413,23.0201,22.9293,23.0171,120160.7454795,0
+DON.US,D,20140819,000000,23.0789,23.1477,23.0719,23.1297,232670.62276737,0
+DON.US,D,20140820,000000,23.1068,23.2065,23.0689,23.1995,139088.37168991,0
+DON.US,D,20140821,000000,23.2165,23.2435,23.1875,23.2265,112141.87353605,0
+DON.US,D,20140822,000000,23.1995,23.2345,23.0869,23.1717,126223.28140174,0
+DON.US,D,20140825,000000,23.2903,23.2963,23.2165,23.2534,161889.56327702,0
+DON.US,D,20140826,000000,23.2933,23.3432,23.2564,23.2594,146404.32638535,0
+DON.US,D,20140827,000000,23.2534,23.3262,23.2275,23.2843,136352.91055927,0
+DON.US,D,20140828,000000,23.2045,23.2843,23.1557,23.2594,283428.06667203,0
+DON.US,D,20140829,000000,23.3103,23.3611,23.2395,23.3461,163086.82888919,0
+DON.US,D,20140902,000000,23.3611,23.4738,23.2883,23.3541,109687.17821062,0
+DON.US,D,20140903,000000,23.4239,23.4389,23.3342,23.3631,179839.52284432,0
+DON.US,D,20140904,000000,23.392,23.4359,23.2653,23.3073,150159.56902987,0
+DON.US,D,20140905,000000,23.3123,23.4389,23.2683,23.4389,112269.22088341,0
+DON.US,D,20140908,000000,23.419,23.4588,23.3123,23.402,203416.83133581,0
+DON.US,D,20140909,000000,23.3631,23.3631,23.1597,23.1865,172323.02114518,0
+DON.US,D,20140910,000000,23.2075,23.2075,23.035,23.1277,200390.57704978,0
+DON.US,D,20140911,000000,23.024,23.2275,23.024,23.2275,78410.870246601,0
+DON.US,D,20140912,000000,23.2075,23.2075,22.8585,22.9373,179674.07156626,0
+DON.US,D,20140915,000000,22.9602,22.9602,22.8555,22.9113,122744.79362235,0
+DON.US,D,20140916,000000,22.8864,23.1137,22.8864,23.0629,132867.40363474,0
+DON.US,D,20140917,000000,23.0679,23.1527,22.9851,23.024,109802.49273775,0
+DON.US,D,20140918,000000,23.0959,23.0959,22.9851,23.0121,133454.0036206,0
+DON.US,D,20140919,000000,23.0679,23.0849,22.8994,22.9602,175370.33286659,0
+DON.US,D,20140922,000000,22.9173,22.9173,22.686,22.688,775395.93788972,0
+DON.US,D,20140923,000000,22.6102,22.698,22.5154,22.5274,161942.708233,0
+DON.US,D,20140924,000000,22.5104,22.6222,22.4317,22.5852,136441.15124091,0
+DON.US,D,20140925,000000,22.5015,22.5214,22.2791,22.3099,453905.05264804,0
+DON.US,D,20140926,000000,22.3798,22.4955,22.2881,22.4745,150386.18714406,0
+DON.US,D,20140929,000000,22.2971,22.4566,22.2252,22.4476,226794.59555859,0
+DON.US,D,20140930,000000,22.4685,22.6072,22.2881,22.3429,187476.3527457,0
+DON.US,D,20141001,000000,22.1584,22.3219,22.0228,22.0926,334232.63912257,0
+DON.US,D,20141002,000000,22.0866,22.1863,21.8492,22.1255,613422.14487113,0
+DON.US,D,20141003,000000,22.2581,22.3069,22.1185,22.2821,113401.30871937,0
+DON.US,D,20141006,000000,22.3967,22.4087,22.1424,22.2193,149699.31365635,0
+DON.US,D,20141007,000000,22.1375,22.1893,21.949,21.954,150989.83362524,0
+DON.US,D,20141008,000000,21.9858,22.3159,21.8522,22.3099,244151.93872993,0
+DON.US,D,20141009,000000,22.2601,22.3129,21.8622,21.8882,187195.5869405,0
+DON.US,D,20141010,000000,21.8194,21.9809,21.6538,21.6538,415310.78451855,0
+DON.US,D,20141013,000000,21.6568,21.7734,21.4185,21.4294,437297.75527059,0
+DON.US,D,20141014,000000,21.5441,21.8642,21.5351,21.6498,596275.3760537,0
+DON.US,D,20141015,000000,21.3027,21.6887,21.1042,21.5829,923747.57568111,0
+DON.US,D,20141016,000000,21.2908,21.8014,21.0176,21.7535,627344.11786887,0
+DON.US,D,20141017,000000,21.963,21.9978,21.8014,21.909,145512.89495385,0
+DON.US,D,20141020,000000,21.8522,22.1803,21.8522,22.1803,378533.47224269,0
+DON.US,D,20141021,000000,22.2851,22.6072,22.2851,22.5972,316355.87921162,0
+DON.US,D,20141022,000000,22.651,22.7618,22.4835,22.4835,245515.65835517,0
+DON.US,D,20141023,000000,22.7178,22.8455,22.6222,22.7268,1124155.1992262,0
+DON.US,D,20141024,000000,22.7777,22.8455,22.662,22.8286,309029.89716599,0
+DON.US,D,20141027,000000,22.7836,22.8126,22.6311,22.8126,241954.94630425,0
+DON.US,D,20141028,000000,22.9183,23.1058,22.8435,23.1058,224111.27664892,0
+DON.US,D,20141029,000000,23.1347,23.1945,22.8994,23.0629,147504.32670071,0
+DON.US,D,20141030,000000,23.0151,23.2405,22.9662,23.1767,191309.80872168,0
+DON.US,D,20141031,000000,23.5087,23.5087,23.2693,23.415,293844.47804487,0
+DON.US,D,20141103,000000,23.4608,23.5596,23.396,23.4768,203376.72193506,0
+DON.US,D,20141104,000000,23.4349,23.4578,23.2953,23.3801,121789.18714965,0
+DON.US,D,20141105,000000,23.4928,23.5546,23.4449,23.5356,237106.7224895,0
+DON.US,D,20141106,000000,23.5576,23.5686,23.4449,23.5496,233157.95198639,0
+DON.US,D,20141107,000000,23.5884,23.6652,23.4958,23.6284,199651.5613411,0
+DON.US,D,20141110,000000,23.6334,23.6912,23.6104,23.6892,172165.59174726,0
+DON.US,D,20141111,000000,23.6942,23.6942,23.5974,23.6523,188468.05767906,0
+DON.US,D,20141112,000000,23.5796,23.6782,23.5546,23.6593,327672.74663112,0
+DON.US,D,20141113,000000,23.6812,23.7221,23.5147,23.5516,243918.3014706,0
+DON.US,D,20141114,000000,23.5516,23.6004,23.4828,23.5176,250260.60046301,0
+DON.US,D,20141117,000000,23.4908,23.6004,23.4638,23.5854,185773.70868419,0
+DON.US,D,20141118,000000,23.6104,23.7251,23.6104,23.6652,195753.93032394,0
+DON.US,D,20141119,000000,23.6672,23.6672,23.5236,23.5974,224583.56484266,0
+DON.US,D,20141120,000000,23.5496,23.6992,23.5326,23.6892,166917.2766601,0
+DON.US,D,20141121,000000,24.0483,24.0483,23.7401,23.7999,185091.84887156,0
+DON.US,D,20141124,000000,23.8657,23.9017,23.8388,23.8987,1152959.7653695,0
+DON.US,D,20141125,000000,23.8907,23.9485,23.8328,23.9066,269778.83759935,0
+DON.US,D,20141126,000000,23.9275,23.9655,23.8877,23.9425,287391.87820042,0
+DON.US,D,20141128,000000,23.9395,24.0073,23.8677,23.8677,71938.215701774,0
+DON.US,D,20141201,000000,23.764,23.9096,23.6593,23.6862,227639.90117924,0
+DON.US,D,20141202,000000,23.6862,23.8557,23.6652,23.8258,186034.41978901,0
+DON.US,D,20141203,000000,23.8418,23.9775,23.8119,23.9565,368844.04375832,0
+DON.US,D,20141204,000000,23.9395,23.9595,23.8358,23.9325,137653.45787835,0
+DON.US,D,20141205,000000,23.9565,23.9715,23.8787,23.9325,355586.88407789,0
+DON.US,D,20141208,000000,23.8557,23.9953,23.7052,23.778,225608.36003163,0
+DON.US,D,20141209,000000,23.5826,23.8787,23.5766,23.8787,205178.63676342,0
+DON.US,D,20141210,000000,23.8089,23.8298,23.4658,23.5057,316005.92469014,0
+DON.US,D,20141211,000000,23.6832,23.7909,23.5646,23.6104,273158.05461191,0
+DON.US,D,20141212,000000,23.4409,23.5166,23.2395,23.2425,217654.66586439,0
+DON.US,D,20141215,000000,23.3541,23.398,23.0021,23.1038,217277.6374974,0
+DON.US,D,20141216,000000,23.0081,23.402,22.9931,23.0689,218174.082604,0
+DON.US,D,20141217,000000,23.0889,23.5596,23.0889,23.5406,220868.43159888,0
+DON.US,D,20141218,000000,23.8498,23.9395,23.6652,23.9275,734922.54433545,0
+DON.US,D,20141219,000000,24.0453,24.0622,23.8767,24.0063,241437.53503467,0
+DON.US,D,20141222,000000,24.0293,24.129,23.9705,24.129,765611.24957858,0
+DON.US,D,20141223,000000,24.2008,24.2846,24.1579,24.2397,1080707.6936069,0
+DON.US,D,20141224,000000,24.2846,24.3185,24.2208,24.2956,373637.11714706,0
+DON.US,D,20141226,000000,24.3065,24.4392,24.3065,24.3444,184538.33914131,0
+DON.US,D,20141229,000000,24.3883,24.5578,24.3883,24.507,318788.51436665,0
+DON.US,D,20141230,000000,24.501,24.501,24.3654,24.3764,357765.82727323,0
+DON.US,D,20141231,000000,24.4262,24.4631,24.1151,24.1201,355138.6615246,0
+DON.US,D,20150102,000000,24.2586,24.2586,23.9555,24.129,129228.47825237,0
+DON.US,D,20150105,000000,24.0053,24.0053,23.6792,23.7341,328489.97567126,0
+DON.US,D,20150106,000000,23.782,23.8857,23.4409,23.5516,295481.94433018,0
+DON.US,D,20150107,000000,23.6942,23.8189,23.6234,23.8009,251065.79668292,0
+DON.US,D,20150108,000000,23.9555,24.1829,23.9555,24.1699,307816.58779353,0
+DON.US,D,20150109,000000,24.2178,24.2178,23.8707,23.9255,868338.44402534,0
+DON.US,D,20150112,000000,23.9735,23.9735,23.7142,23.8617,529906.35064503,0
+DON.US,D,20150113,000000,23.9515,24.2018,23.6334,23.8478,414463.47342786,0
+DON.US,D,20150114,000000,23.6284,23.8159,23.5226,23.8009,519990.30404646,0
+DON.US,D,20150115,000000,23.8657,23.9255,23.5944,23.6234,273873.00468015,0
+DON.US,D,20150116,000000,23.5466,23.9176,23.5466,23.9037,640586.23652401,0
+DON.US,D,20150120,000000,23.9505,23.9825,23.6832,23.8159,320753.87500304,0
+DON.US,D,20150121,000000,23.768,23.9903,23.7181,23.9735,236235.34575837,0
+DON.US,D,20150122,000000,24.1469,24.3474,23.9475,24.3474,228916.38285787,0
+DON.US,D,20150123,000000,24.3284,24.3534,24.2238,24.2417,289468.54242386,0
+DON.US,D,20150126,000000,24.1998,24.4382,24.1081,24.4382,329798.54487048,0
+DON.US,D,20150127,000000,24.2178,24.4062,24.144,24.2946,348738.2039011,0
+DON.US,D,20150128,000000,24.3972,24.3972,24.0003,24.0711,554953.66867372,0
+DON.US,D,20150129,000000,24.128,24.2537,23.9027,24.2307,192408.80630202,0
+DON.US,D,20150130,000000,24.131,24.2178,23.9345,23.9615,358382.50930965,0
+DON.US,D,20150202,000000,24.0562,24.2228,23.7371,24.2048,652228.99282456,0
+DON.US,D,20150203,000000,24.2636,24.6546,24.2636,24.6516,679405.11729766,0
+DON.US,D,20150204,000000,24.5259,24.6157,24.4352,24.49,319135.46068308,0
+DON.US,D,20150205,000000,24.6107,24.7703,24.5608,24.7703,810039.43004606,0
+DON.US,D,20150206,000000,24.7733,24.8541,24.499,24.5638,347786.60836849,0
+DON.US,D,20150209,000000,24.496,24.6057,24.4422,24.49,329744.39717948,0
+DON.US,D,20150210,000000,24.5758,24.6995,24.4142,24.6705,349827.17413127,0
+DON.US,D,20150211,000000,24.6486,24.6735,24.483,24.5778,374216.69798779,0
+DON.US,D,20150212,000000,24.7273,24.861,24.6605,24.8541,374216.69798779,0
+DON.US,D,20150213,000000,24.8769,24.9418,24.8031,24.9348,276312.65898031,0
+DON.US,D,20150217,000000,24.9448,25.0006,24.8321,24.9667,303044.57184019,0
+DON.US,D,20150218,000000,24.9418,25.0545,24.8769,25.0545,228673.72098339,0
+DON.US,D,20150219,000000,24.9956,25.0146,24.9099,24.9627,317338.55952981,0
+DON.US,D,20150220,000000,24.9388,25.0944,24.8031,25.0914,584103.17566336,0
+DON.US,D,20150223,000000,25.0395,25.1193,24.9717,25.0944,342166.27858944,0
+DON.US,D,20150224,000000,25.0944,25.1073,24.9867,25.0575,332017.59746656,0
+DON.US,D,20150225,000000,25.0485,25.0964,24.9717,25.0236,342501.19208564,0
+DON.US,D,20150226,000000,25.0255,25.0365,24.8561,24.9179,504349.6432269,0
+DON.US,D,20150227,000000,24.9477,24.9677,24.8699,24.8999,218799.78925559,0
+DON.US,D,20150302,000000,24.8999,24.9887,24.8561,24.9677,296711.29746295,0
+DON.US,D,20150303,000000,24.9378,24.9378,24.7852,24.9069,315768.27649075,0
+DON.US,D,20150304,000000,24.8191,24.8191,24.6765,24.7583,188897.228267,0
+DON.US,D,20150305,000000,24.7852,24.8281,24.7373,24.7991,129981.53225132,0
+DON.US,D,20150306,000000,24.6725,24.6725,24.3414,24.3922,310580.12550469,0
+DON.US,D,20150309,000000,24.498,24.498,24.4282,24.4641,191685.83435363,0
+DON.US,D,20150310,000000,24.2736,24.2756,24.1519,24.1649,462386.18543504,0
+DON.US,D,20150311,000000,24.2108,24.2547,24.1031,24.2218,204851.74514737,0
+DON.US,D,20150312,000000,24.2856,24.5359,24.2856,24.509,695666.47109371,0
+DON.US,D,20150313,000000,24.4302,24.483,24.1719,24.3324,227026.22734789,0
+DON.US,D,20150316,000000,24.4372,24.6067,24.4372,24.5888,194800.3293213,0
+DON.US,D,20150317,000000,24.5359,24.6376,24.489,24.6067,253379.10637075,0
+DON.US,D,20150318,000000,24.521,25.0694,24.498,24.9617,213871.34663935,0
+DON.US,D,20150319,000000,24.8501,24.9348,24.7613,24.8141,370541.67414474,0
+DON.US,D,20150320,000000,24.9318,25.1532,24.9039,25.1352,246786.12362369,0
+DON.US,D,20150323,000000,25.1712,25.24,25.1103,25.1103,372012.68641698,0
+DON.US,D,20150324,000000,25.0684,25.1193,24.9857,24.9857,344334.19169957,0
+DON.US,D,20150325,000000,25.0046,25.0395,24.6556,24.6556,229775.72676878,0
+DON.US,D,20150326,000000,24.5618,24.6745,24.5,24.5548,646434.18715228,0
+DON.US,D,20150327,000000,24.5848,24.6615,24.5339,24.6466,170602.32785332,0
+DON.US,D,20150330,000000,24.8111,25.0106,24.7613,24.9877,329103.64950261,0
+DON.US,D,20150331,000000,24.8919,24.9917,24.8081,24.8729,337338.10947506,0
+DON.US,D,20150401,000000,24.8789,24.8859,24.6556,24.8341,251244.28351623,0
+DON.US,D,20150402,000000,24.8581,25.0275,24.8471,24.9408,212479.55043358,0
+DON.US,D,20150406,000000,24.8501,25.1901,24.8501,25.1502,259547.93220495,0
+DON.US,D,20150407,000000,25.1592,25.1592,24.9348,24.9438,323539.47288461,0
+DON.US,D,20150408,000000,25.0016,25.0076,24.8669,24.9677,225288.48756071,0
+DON.US,D,20150409,000000,24.9827,25.0106,24.8111,24.9647,243654.58216071,0
+DON.US,D,20150410,000000,24.9857,25.0684,24.9707,25.0226,307291.15464381,0
+DON.US,D,20150413,000000,25.0016,25.0365,24.8789,24.8819,279610.65445637,0
+DON.US,D,20150414,000000,24.9288,24.9827,24.7743,24.9497,225971.35010835,0
+DON.US,D,20150415,000000,25.0515,25.1193,25.0076,25.0305,221757.85756035,0
+DON.US,D,20150416,000000,24.9947,25.0475,24.8689,24.9767,187844.35649752,0
+DON.US,D,20150417,000000,24.8999,24.8999,24.6655,24.7433,319421.24016337,0
+DON.US,D,20150420,000000,24.8959,25.0066,24.8929,24.9457,202855.29972541,0
+DON.US,D,20150421,000000,25.0435,25.0615,24.8739,24.9159,305682.76767403,0
+DON.US,D,20150422,000000,24.9727,25.0156,24.8261,24.9937,229474.90626321,0
+DON.US,D,20150423,000000,24.9966,25.1552,24.9897,25.0704,176909.53112008,0
+DON.US,D,20150424,000000,25.1083,25.1372,25.0345,25.0924,233876.9129947,0
+DON.US,D,20150427,000000,25.1083,25.1492,24.8649,24.8959,242210.64373399,0
+DON.US,D,20150428,000000,24.8769,24.9418,24.7283,24.9249,179430.40695675,0
+DON.US,D,20150429,000000,24.8571,24.9079,24.7174,24.7892,256040.36511002,0
+DON.US,D,20150430,000000,24.6237,24.7443,24.4432,24.518,206277.63434377,0
+DON.US,D,20150501,000000,24.5987,24.7533,24.5987,24.7234,168967.86977307,0
+DON.US,D,20150504,000000,24.7593,24.8451,24.7413,24.7823,383525.0871651,0
+DON.US,D,20150505,000000,24.7673,24.7892,24.4332,24.4492,234956.8586097,0
+DON.US,D,20150506,000000,24.5508,24.5508,24.2726,24.3893,279016.03259035,0
+DON.US,D,20150507,000000,24.3474,24.5478,24.3254,24.488,234895.69177356,0
+DON.US,D,20150508,000000,24.7373,24.7763,24.6406,24.6825,167234.14092597,0
+DON.US,D,20150511,000000,24.6566,24.7134,24.5558,24.5888,266743.55869816,0
+DON.US,D,20150512,000000,24.506,24.5678,24.3294,24.515,685853.70620205,0
+DON.US,D,20150513,000000,24.5748,24.6476,24.473,24.488,311525.7046272,0
+DON.US,D,20150514,000000,24.6177,24.7643,24.5888,24.7643,261201.44225056,0
+DON.US,D,20150515,000000,24.7483,24.8261,24.7263,24.8261,187854.38384771,0
+DON.US,D,20150518,000000,24.8221,24.9457,24.7623,24.9298,179968.87566172,0
+DON.US,D,20150519,000000,24.9358,24.9358,24.8291,24.8909,141055.73779633,0
+DON.US,D,20150520,000000,24.9457,25.0295,24.8571,24.9418,299205.09945411,0
+DON.US,D,20150521,000000,24.9487,24.9897,24.9009,24.9597,144077.98114228,0
+DON.US,D,20150522,000000,24.8899,24.9677,24.861,24.9219,186529.77088818,0
+DON.US,D,20150526,000000,24.8769,24.8769,24.5937,24.6496,204377.45148359,0
+DON.US,D,20150527,000000,24.7084,24.8481,24.6725,24.8411,195149.28110775,0
+DON.US,D,20150528,000000,24.8251,24.8381,24.6905,24.7673,335315.59294261,0
+DON.US,D,20150529,000000,24.8061,24.8201,24.6147,24.6316,181704.60997885,0
+DON.US,D,20150601,000000,24.7403,24.7563,24.5409,24.6625,190057.39268348,0
+DON.US,D,20150602,000000,24.6266,24.6905,24.5379,24.6167,155840.06291003,0
+DON.US,D,20150603,000000,24.6755,24.7104,24.6007,24.6436,125503.31765842,0
+DON.US,D,20150604,000000,24.5548,24.5848,24.3912,24.4062,174825.84775151,0
+DON.US,D,20150605,000000,24.3754,24.4242,24.2407,24.4032,313070.9192908,0
+DON.US,D,20150608,000000,24.4262,24.4322,24.2896,24.2896,171706.33910876,0
+DON.US,D,20150609,000000,24.3205,24.3424,24.2078,24.2407,192670.52014187,0
+DON.US,D,20150610,000000,24.3794,24.5498,24.3444,24.465,171459.66629419,0
+DON.US,D,20150611,000000,24.5498,24.6147,24.5289,24.5878,236887.12352043,0
+DON.US,D,20150612,000000,24.502,24.5289,24.4212,24.4512,196867.96892956,0
+DON.US,D,20150615,000000,24.3145,24.3724,24.1988,24.2896,186185.83277681,0
+DON.US,D,20150616,000000,24.2596,24.4422,24.2596,24.4242,258598.34214236,0
+DON.US,D,20150617,000000,24.517,24.5439,24.3624,24.511,142749.35724268,0
+DON.US,D,20150618,000000,24.5518,24.7892,24.5518,24.7045,155854.10120029,0
+DON.US,D,20150619,000000,24.6965,24.7593,24.6595,24.6595,117583.7164818,0
+DON.US,D,20150622,000000,24.8091,24.8091,24.6875,24.7134,362681.23433423,0
+DON.US,D,20150623,000000,24.7623,24.7643,24.6536,24.7015,211253.20550587,0
+DON.US,D,20150624,000000,24.7015,24.7015,24.487,24.496,121704.95740809,0
+DON.US,D,20150625,000000,24.523,24.5698,24.3514,24.3873,1300207.3919055,0
+DON.US,D,20150626,000000,24.4312,24.485,24.3544,24.476,233092.77421019,0
+DON.US,D,20150629,000000,24.2846,24.3873,23.9775,23.9775,288789.6908163,0
+DON.US,D,20150630,000000,24.1509,24.1759,23.9745,24.0403,412992.46115562,0
+DON.US,D,20150701,000000,24.1729,24.1888,24.0871,24.1789,227238.80717182,0
+DON.US,D,20150702,000000,24.2616,24.2816,24.1101,24.1988,207984.28934536,0
+DON.US,D,20150706,000000,23.9913,24.1918,23.9745,24.0951,145769.5951186,0
+DON.US,D,20150707,000000,24.1171,24.3234,23.8917,24.2986,489554.288028,0
+DON.US,D,20150708,000000,24.143,24.1918,23.8887,23.9505,234456.49383543,0
+DON.US,D,20150709,000000,24.2208,24.2347,23.9445,23.9445,172923.65942129,0
+DON.US,D,20150710,000000,24.1988,24.2457,24.1171,24.2098,253717.028072,0
+DON.US,D,20150713,000000,24.3045,24.4132,24.3045,24.3902,173961.4901655,0
+DON.US,D,20150714,000000,24.4542,24.476,24.3744,24.465,271636.90558875,0
+DON.US,D,20150715,000000,24.4282,24.4482,24.2666,24.3016,251621.3118832,0
+DON.US,D,20150716,000000,24.4032,24.473,24.3834,24.465,614688.59919958,0
+DON.US,D,20150717,000000,24.4621,24.4621,24.2178,24.2377,1083273.6925194,0
+DON.US,D,20150720,000000,24.2347,24.2487,24.1629,24.1918,223469.52623703,0
+DON.US,D,20150721,000000,24.1948,24.2457,24.0203,24.0403,187715.00368012,0
+DON.US,D,20150722,000000,23.9525,24.1171,23.9525,24.0771,168460.48585366,0
+DON.US,D,20150723,000000,24.0981,24.1081,23.8707,23.8947,233775.63675783,0
+DON.US,D,20150724,000000,23.9176,23.9475,23.6902,23.7391,224491.31322095,0
+DON.US,D,20150727,000000,23.6414,23.6992,23.5746,23.6114,222457.76660331,0
+DON.US,D,20150728,000000,23.7052,23.8787,23.5796,23.8677,239625.59285613,0
+DON.US,D,20150729,000000,23.8817,24.1599,23.8348,24.1509,167865.86398766,0
+DON.US,D,20150730,000000,24.1011,24.2068,24.0123,24.1849,178169.96903842,0
+DON.US,D,20150731,000000,24.2696,24.4252,24.2696,24.2926,164437.51295919,0
+DON.US,D,20150803,000000,24.3294,24.3294,24.142,24.2317,234245.91948154,0
+DON.US,D,20150804,000000,24.2696,24.3604,24.1879,24.2317,188126.12503774,0
+DON.US,D,20150805,000000,24.3514,24.487,24.2846,24.3294,259183.9393932,0
+DON.US,D,20150806,000000,24.3384,24.3544,24.0203,24.2018,216523.58076345,0
+DON.US,D,20150807,000000,24.1559,24.2178,24.1071,24.1998,168561.76209055,0
+DON.US,D,20150810,000000,24.3264,24.5339,24.3264,24.5259,163414.72324026,0
+DON.US,D,20150811,000000,24.3414,24.4382,24.3036,24.3834,131468.58828385,0
+DON.US,D,20150812,000000,24.2487,24.4572,24.1011,24.4382,160662.2156143,0
+DON.US,D,20150813,000000,24.4132,24.504,24.3344,24.4022,144522.1927555,0
+DON.US,D,20150814,000000,24.3814,24.5468,24.3714,24.5289,137659.47428846,0
+DON.US,D,20150817,000000,24.501,24.7084,24.3962,24.7025,147967.59027929,0
+DON.US,D,20150818,000000,24.6825,24.7413,24.5967,24.6127,157229.85364575,0
+DON.US,D,20150819,000000,24.5339,24.5409,24.3075,24.4352,147281.71952659,0
+DON.US,D,20150820,000000,24.2636,24.2636,23.9825,23.9825,184694.76580421,0
+DON.US,D,20150821,000000,23.8318,23.8717,23.4648,23.4648,254039.90874798,0
+DON.US,D,20150824,000000,22.5344,23.2225,17.0823,22.5882,2345179.6149207,0
+DON.US,D,20150825,000000,22.8136,23.2993,22.2621,22.2791,421024.36865432,0
+DON.US,D,20150826,000000,22.4995,22.8326,22.2511,22.8016,350459.89992797,0
+DON.US,D,20150827,000000,23.0201,23.3551,22.9512,23.2993,536812.18671788,0
+DON.US,D,20150828,000000,23.2524,23.4239,23.2405,23.397,197665.14326933,0
+DON.US,D,20150831,000000,23.3152,23.3711,23.1787,23.2285,213426.1322911,0
+DON.US,D,20150901,000000,22.8425,22.9512,22.5064,22.5982,284674.46630011,0
+DON.US,D,20150902,000000,22.8216,22.8954,22.5882,22.8954,257961.60540558,0
+DON.US,D,20150903,000000,22.9373,23.1885,22.9313,23.029,189790.66516855,0
+DON.US,D,20150904,000000,22.8016,22.8356,22.5952,22.695,252476.64485404,0
+DON.US,D,20150908,000000,23.0051,23.2315,22.9582,23.2165,203489.02825715,0
+DON.US,D,20150909,000000,23.3711,23.385,22.9343,22.9482,199041.89844982,0
+DON.US,D,20150910,000000,22.9482,23.1757,22.9263,23.0021,162886.28188548,0
+DON.US,D,20150911,000000,22.9183,23.0959,22.8535,23.0959,120589.91606746,0
+DON.US,D,20150914,000000,23.1487,23.1487,22.9961,23.023,242200.6163838,0
+DON.US,D,20150915,000000,23.0819,23.3123,23.0469,23.2773,179850.55292953,0
+DON.US,D,20150916,000000,23.2803,23.5206,23.2673,23.5206,167514.90673116,0
+DON.US,D,20150917,000000,23.5037,23.8149,23.4718,23.5176,127916.90084809,0
+DON.US,D,20150918,000000,23.2445,23.4369,23.1327,23.1845,140799.03763158,0
+DON.US,D,20150921,000000,23.2873,23.5047,23.2524,23.2873,231900.52227312,0
+DON.US,D,20150922,000000,23.0499,23.1137,22.8654,22.9811,116117.71788466,0
+DON.US,D,20150923,000000,22.9961,23.0649,22.8794,22.9472,153924.83902457,0
+DON.US,D,20150924,000000,22.8186,22.9333,22.677,22.9123,391495.82782766,0
+DON.US,D,20150925,000000,23.0499,23.1137,22.8376,22.9442,99047.156928636,0
+DON.US,D,20150928,000000,22.8316,22.8455,22.3619,22.4067,486220.19409128,0
+DON.US,D,20150929,000000,22.4217,22.5214,22.303,22.4177,239764.97302371,0
+DON.US,D,20150930,000000,22.5802,22.7508,22.4885,22.7388,130457.83138514,0
+DON.US,D,20151001,000000,22.7508,22.7787,22.4885,22.7059,122261.47534339,0
+DON.US,D,20151002,000000,22.5005,23.029,22.4436,23.029,160869.78176314,0
+DON.US,D,20151005,000000,23.1417,23.5047,23.1417,23.4878,194836.42778196,0
+DON.US,D,20151006,000000,23.4848,23.5346,23.3651,23.409,251029.69822226,0
+DON.US,D,20151007,000000,23.5286,23.7042,23.4758,23.6962,549192.95599207,0
+DON.US,D,20151008,000000,23.6603,24.0523,23.6503,24.0053,152669.41478134,0
+DON.US,D,20151009,000000,24.0493,24.0671,23.9106,23.9903,221654.57585344,0
+DON.US,D,20151012,000000,23.9615,24.0403,23.9445,23.9805,89832.022108038,0
+DON.US,D,20151013,000000,23.9176,24.0313,23.7899,23.8039,138330.30401588,0
+DON.US,D,20151014,000000,23.7919,23.8787,23.6254,23.6832,113732.2112755,0
+DON.US,D,20151015,000000,23.747,23.9345,23.5904,23.9315,119877.97420427,0
+DON.US,D,20151016,000000,23.9765,24.0073,23.8717,23.9943,104508.05183974,0
+DON.US,D,20151019,000000,23.9046,24.0053,23.8877,23.9835,107873.23056203,0
+DON.US,D,20151020,000000,23.9475,24.141,23.9315,24.0493,123293.2896775,0
+DON.US,D,20151021,000000,24.0991,24.0991,23.8488,23.8547,175888.74687118,0
+DON.US,D,20151022,000000,23.9675,24.2307,23.9675,24.1639,193644.17584489,0
+DON.US,D,20151023,000000,24.3744,24.3744,24.1021,24.2307,224053.11801785,0
+DON.US,D,20151026,000000,24.2108,24.2437,24.144,24.1898,197803.52070189,0
+DON.US,D,20151027,000000,24.1171,24.1519,23.9186,24.0203,168475.52687895,0
+DON.US,D,20151028,000000,24.0731,24.3962,24.0493,24.3932,130618.2689881,0
+DON.US,D,20151029,000000,24.3155,24.3454,24.2008,24.2716,291589.32698812,0
+DON.US,D,20151030,000000,24.2946,24.4242,24.2586,24.2976,149040.51674915,0
+DON.US,D,20151102,000000,24.3125,24.6326,24.2527,24.5888,198837.34050603,0
+DON.US,D,20151103,000000,24.5718,24.7045,24.5,24.6017,138148.80897752,0
+DON.US,D,20151104,000000,24.6496,24.6685,24.476,24.505,175137.69834228,0
+DON.US,D,20151105,000000,24.521,24.5419,24.3514,24.502,196106.89305048,0
+DON.US,D,20151106,000000,24.485,24.5,24.1958,24.2906,205306.98684579,0
+DON.US,D,20151109,000000,24.2527,24.2586,23.9465,24.0771,111606.41303614,0
+DON.US,D,20151110,000000,24.0303,24.2108,24.0203,24.2108,170861.03348811,0
+DON.US,D,20151111,000000,24.2417,24.2566,24.1141,24.138,153129.67015485,0
+DON.US,D,20151112,000000,23.9883,24.0023,23.7132,23.7191,225087.94055699,0
+DON.US,D,20151113,000000,23.6424,23.6882,23.4898,23.5107,112205.04584223,0
+DON.US,D,20151116,000000,23.4968,23.8159,23.4968,23.8159,148344.61864627,0
+DON.US,D,20151117,000000,23.8378,23.9825,23.7132,23.768,166764.86093728,0
+DON.US,D,20151118,000000,23.8438,24.138,23.8159,24.134,350248.32283906,0
+DON.US,D,20151119,000000,24.1141,24.1958,24.1141,24.1639,180748.00077114,0
+DON.US,D,20151120,000000,24.2437,24.3404,24.2267,24.2736,305235.54785575,0
+DON.US,D,20151123,000000,24.2606,24.4152,24.2606,24.3016,208284.10711591,0
+DON.US,D,20151124,000000,24.1968,24.4222,24.1201,24.3704,108268.30815934,0
+DON.US,D,20151125,000000,24.3824,24.4562,24.3234,24.4222,95972.771361721,0
+DON.US,D,20151127,000000,24.4222,24.498,24.3494,24.473,196033.69339413,0
+DON.US,D,20151130,000000,24.5279,24.5339,24.3614,24.3883,134429.66479366,0
+DON.US,D,20151201,000000,24.478,24.6007,24.4432,24.5977,234671.0791294,0
+DON.US,D,20151202,000000,24.5468,24.5768,24.2108,24.2228,115817.90011411,0
+DON.US,D,20151203,000000,24.2726,24.2846,23.8069,23.9195,305161.34546438,0
+DON.US,D,20151204,000000,23.9255,24.2198,23.9255,24.2068,117751.1732299,0
+DON.US,D,20151207,000000,24.1559,24.1559,23.9066,24.0183,180035.05617294,0
+DON.US,D,20151208,000000,23.8069,23.9615,23.7301,23.8517,337453.42400219,0
+DON.US,D,20151209,000000,23.778,24.0503,23.5864,23.6494,167774.61510097,0
+DON.US,D,20151210,000000,23.6553,23.773,23.5964,23.6304,151438.05617853,0
+DON.US,D,20151211,000000,23.4329,23.5336,23.2673,23.3192,404991.63844251,0
+DON.US,D,20151214,000000,23.2963,23.3631,23.0579,23.2315,228651.66081297,0
+DON.US,D,20151215,000000,23.3691,23.5406,23.3691,23.4638,163360.57554926,0
+DON.US,D,20151216,000000,23.5716,23.8717,23.5636,23.8438,721147.97338544,0
+DON.US,D,20151217,000000,23.9046,23.9046,23.5386,23.5386,266818.76382455,0
+DON.US,D,20151218,000000,23.4708,23.4708,23.2564,23.402,1006346.8701002,0
+DON.US,D,20151221,000000,23.382,23.4908,23.3003,23.422,599124.14624144,0
+DON.US,D,20151222,000000,23.4878,23.7411,23.4439,23.6822,184580.45401209,0
+DON.US,D,20151223,000000,23.8119,24.0651,23.8019,24.0562,199145.18015673,0
+DON.US,D,20151224,000000,24.0582,24.128,23.9735,24.0153,311022.33164788,0
+DON.US,D,20151228,000000,23.9405,24.0013,23.7959,24.0013,225260.41098019,0
+DON.US,D,20151229,000000,24.14,24.2387,24.0651,24.1859,263488.6808279,0
+DON.US,D,20151230,000000,24.1669,24.2018,23.9973,23.9973,179995.94950722,0
+DON.US,D,20151231,000000,23.8977,24.0533,23.8438,23.8537,188089.02384205,0
+DON.US,D,20160104,000000,23.5406,23.6593,23.3741,23.6394,253484.39354769,0
+DON.US,D,20160105,000000,23.7012,23.783,23.5466,23.759,266174.00520762,0
+DON.US,D,20160106,000000,23.4488,23.5686,23.3003,23.4279,296199.90260348,0
+DON.US,D,20160107,000000,23.0699,23.2584,22.9183,22.9662,412900.20953392,0
+DON.US,D,20160108,000000,23.0819,23.0979,22.651,22.702,580247.65951698,0
+DON.US,D,20160111,000000,22.7896,22.8734,22.5074,22.7198,292896.89345233,0
+DON.US,D,20160112,000000,22.9054,22.9054,22.4635,22.7078,342437.01704445,0
+DON.US,D,20160113,000000,22.7946,22.8096,22.1713,22.2232,470419.09566875,0
+DON.US,D,20160114,000000,22.2861,22.5892,22.0367,22.4546,683013.96062947,0
+DON.US,D,20160115,000000,21.9719,22.1544,21.7585,22.1155,793048.0851565,0
+DON.US,D,20160119,000000,22.2941,22.2941,21.8512,22.0058,642324.97904621,0
+DON.US,D,20160120,000000,21.7575,21.926,21.1022,21.7316,730031.20291489,0
+DON.US,D,20160121,000000,21.7635,22.1434,21.6637,21.8762,317533.09012341,0
+DON.US,D,20160122,000000,22.1923,22.4596,22.1923,22.4347,237264.15188741,0
+DON.US,D,20160125,000000,22.3499,22.4077,21.9749,21.9868,541429.78147836,0
+DON.US,D,20160126,000000,22.1185,22.4925,22.1185,22.4825,201211.81702998,0
+DON.US,D,20160127,000000,22.4077,22.6341,22.1733,22.2891,314139.8348206,0
+DON.US,D,20160128,000000,22.5164,22.5483,22.2891,22.4357,177288.5649571,0
+DON.US,D,20160129,000000,22.5284,23.0609,22.5284,23.0549,243992.50386197,0
+DON.US,D,20160201,000000,22.9253,23.1457,22.7608,23.039,206060.04084474,0
+DON.US,D,20160202,000000,22.8615,22.8615,22.6152,22.686,275585.67609185,0
+DON.US,D,20160203,000000,22.8396,22.9901,22.4556,22.9452,309506.19629981,0
+DON.US,D,20160204,000000,22.8674,23.2165,22.8674,23.029,142563.85126425,0
+DON.US,D,20160205,000000,22.9612,22.9941,22.7268,22.7518,342408.94046394,0
+DON.US,D,20160208,000000,22.5134,22.5134,22.0507,22.3239,178611.17244659,0
+DON.US,D,20160209,000000,22.0856,22.3059,21.9928,22.1464,399498.65601082,0
+DON.US,D,20160210,000000,22.2571,22.3499,22.1155,22.1355,200449.73841588,0
+DON.US,D,20160211,000000,21.8134,21.918,21.5819,21.7635,368115.05539982,0
+DON.US,D,20160212,000000,21.9749,22.2023,21.913,22.1743,333712.21964794,0
+DON.US,D,20160216,000000,22.4357,22.6341,22.2961,22.6311,281030.52724265,0
+DON.US,D,20160217,000000,22.7906,23.0659,22.7648,22.9702,229487.94181845,0
+DON.US,D,20160218,000000,23.0001,23.0639,22.8824,22.9901,137993.38504963,0
+DON.US,D,20160219,000000,22.8744,22.9612,22.7518,22.9452,155456.01539792,0
+DON.US,D,20160222,000000,23.1547,23.2863,23.1547,23.2534,208378.36420766,0
+DON.US,D,20160223,000000,23.1965,23.2753,23.0569,23.0949,177249.45829137,0
+DON.US,D,20160224,000000,22.9143,23.2973,22.8036,23.2504,258422.86351412,0
+DON.US,D,20160225,000000,23.3352,23.5176,23.2315,23.5176,166634.50538487,0
+DON.US,D,20160226,000000,23.6503,23.6782,23.4968,23.5476,876934.89133948,0
+DON.US,D,20160229,000000,23.5616,23.7201,23.4888,23.5028,205595.77453114,0
+DON.US,D,20160301,000000,23.6712,23.8917,23.5816,23.8657,245975.91372869,0
+DON.US,D,20160302,000000,23.8348,24.124,23.7989,24.1151,691117.06231448,0
+DON.US,D,20160303,000000,24.1121,24.3982,24.0741,24.3883,426209.51143531,0
+DON.US,D,20160304,000000,24.4022,24.5937,24.2816,24.488,249886.58030109,0
+DON.US,D,20160307,000000,24.3734,24.6935,24.3514,24.6745,149262.12118825,0
+DON.US,D,20160308,000000,24.5818,24.5967,24.3324,24.3334,158650.72916707,0
+DON.US,D,20160309,000000,24.4312,24.5488,24.3734,24.4631,114705.86697852,0
+DON.US,D,20160310,000000,24.509,24.6037,24.2267,24.473,130566.12676714,0
+DON.US,D,20160311,000000,24.6865,24.8879,24.6705,24.8819,276747.84597836,0
+DON.US,D,20160314,000000,24.7872,24.8521,24.7154,24.7932,192128.04049681,0
+DON.US,D,20160315,000000,24.6456,24.6795,24.5468,24.6615,252488.67767426,0
+DON.US,D,20160316,000000,24.6117,24.9797,24.6087,24.9517,148142.06617252,0
+DON.US,D,20160317,000000,24.9517,25.3228,24.9418,25.258,167561.03254201,0
+DON.US,D,20160318,000000,25.2848,25.4374,25.238,25.3228,237392.50196979,0
+DON.US,D,20160321,000000,25.2778,25.3178,25.1782,25.254,246886.39712555,0
+DON.US,D,20160322,000000,25.1662,25.3318,25.0674,25.254,163243.25555208,0
+DON.US,D,20160323,000000,25.1921,25.1921,25.0275,25.0395,469042.34048826,0
+DON.US,D,20160324,000000,24.9019,25.0704,24.7951,25.0555,426437.13228452,0
+DON.US,D,20160328,000000,25.1452,25.202,25.0096,25.1452,161318.00431644,0
+DON.US,D,20160329,000000,25.1063,25.5361,25.0365,25.5361,428485.71992745,0
+DON.US,D,20160330,000000,25.6349,25.6519,25.5033,25.5481,197889.75591349,0
+DON.US,D,20160331,000000,25.5391,25.6499,25.4903,25.6309,258895.15170786,0
+DON.US,D,20160401,000000,25.4504,25.6529,25.3796,25.6439,181167.1440089,0
+DON.US,D,20160404,000000,25.6349,25.6349,25.3886,25.4374,283926.42597626,0
+DON.US,D,20160405,000000,25.2888,25.3427,25.1382,25.1602,216866.5161398,0
+DON.US,D,20160406,000000,25.1452,25.3308,25.0644,25.3148,577509.19018129,0
+DON.US,D,20160407,000000,25.227,25.3068,24.9817,25.0555,203634.42483483,0
+DON.US,D,20160408,000000,25.258,25.3886,25.1752,25.243,523962.13745498,0
+DON.US,D,20160411,000000,25.3586,25.4644,25.232,25.238,176248.72874285,0
+DON.US,D,20160412,000000,25.2848,25.5501,25.263,25.5062,174889.02005767,0
+DON.US,D,20160413,000000,25.6049,25.7475,25.5601,25.7436,152125.93240127,0
+DON.US,D,20160414,000000,25.7267,25.7267,25.6369,25.6479,177343.71538312,0
+DON.US,D,20160415,000000,25.6349,25.7645,25.6149,25.7565,140954.46155946,0
+DON.US,D,20160418,000000,25.6409,25.8972,25.6219,25.8673,221371.8045782,0
+DON.US,D,20160419,000000,25.943,26.0996,25.9211,26.0448,329325.25394172,0
+DON.US,D,20160420,000000,26.0707,26.0926,25.8882,25.974,262551.12358555,0
+DON.US,D,20160421,000000,25.9371,25.968,25.6529,25.6767,327996.63004212,0
+DON.US,D,20160422,000000,25.7327,25.9281,25.7327,25.8972,322849.59119184,0
+DON.US,D,20160425,000000,25.8393,25.8393,25.7247,25.8263,425540.68717794,0
+DON.US,D,20160426,000000,25.8962,26.0568,25.8663,26.0288,383052.79897136,0
+DON.US,D,20160427,000000,26.0258,26.1964,25.94,26.1634,325480.76788054,0
+DON.US,D,20160428,000000,26.0088,26.1604,25.8583,25.8962,351666.19015531,0
+DON.US,D,20160429,000000,25.8303,25.8842,25.6039,25.8174,366037.38844136,0
+DON.US,D,20160502,000000,25.8732,26.0009,25.8034,25.9919,352479.40825537,0
+DON.US,D,20160503,000000,25.8393,25.8393,25.5541,25.7157,215089.6696869,0
+DON.US,D,20160504,000000,25.6299,25.7775,25.6119,25.7187,284992.333301,0
+DON.US,D,20160505,000000,25.7735,25.8373,25.597,25.6678,353481.14053891,0
+DON.US,D,20160506,000000,25.589,25.8015,25.5282,25.7825,211961.13642899,0
+DON.US,D,20160509,000000,25.8234,25.9032,25.6937,25.8333,182264.13611921,0
+DON.US,D,20160510,000000,25.9211,26.1056,25.8722,26.1056,204763.50446574,0
+DON.US,D,20160511,000000,26.0408,26.0408,25.8174,25.8204,229058.77123051,0
+DON.US,D,20160512,000000,25.8962,25.981,25.6987,25.8453,155795.94256921,0
+DON.US,D,20160513,000000,25.7765,25.8453,25.5521,25.6519,231284.84297172,0
+DON.US,D,20160516,000000,25.6937,25.9151,25.6937,25.8563,515843.9947447,0
+DON.US,D,20160517,000000,25.8054,25.8693,25.5162,25.6269,212039.34976044,0
+DON.US,D,20160518,000000,25.5371,25.6867,25.25,25.4125,168994.94361857,0
+DON.US,D,20160519,000000,25.241,25.4145,25.1662,25.3956,169853.28479445,0
+DON.US,D,20160520,000000,25.5192,25.6329,25.4245,25.6169,281326.33407313,0
+DON.US,D,20160523,000000,25.5841,25.6717,25.5451,25.5791,293634.906426,0
+DON.US,D,20160524,000000,25.7197,25.939,25.7197,25.9022,169063.12959983,0
+DON.US,D,20160525,000000,26.0228,26.1425,25.9969,26.0826,338545.40243741,0
+DON.US,D,20160526,000000,26.1504,26.1844,26.0408,26.0826,477064.22063677,0
+DON.US,D,20160527,000000,26.0667,26.2532,26.0667,26.2532,159282.45222876,0
+DON.US,D,20160531,000000,26.321,26.3978,26.1804,26.2981,316292.70690545,0
+DON.US,D,20160601,000000,26.1844,26.3639,26.1346,26.3609,215452.65976362,0
+DON.US,D,20160602,000000,26.2981,26.4905,26.2622,26.4905,221423.94679916,0
+DON.US,D,20160603,000000,26.4885,26.5165,26.315,26.4955,508511.99628896,0
+DON.US,D,20160606,000000,26.5065,26.6651,26.4696,26.6093,262338.54376161,0
+DON.US,D,20160607,000000,26.6441,26.8166,26.6311,26.7399,380050.61032578,0
+DON.US,D,20160608,000000,26.7887,26.8864,26.7488,26.8536,214418.83995949,0
+DON.US,D,20160609,000000,26.7578,26.8606,26.6571,26.8396,363301.92731072,0
+DON.US,D,20160610,000000,26.6351,26.6511,26.4237,26.5245,382999.65401538,0
+DON.US,D,20160613,000000,26.4597,26.5493,26.2532,26.2781,241359.32170322,0
+DON.US,D,20160614,000000,26.2312,26.2652,26.0697,26.1984,317867.00088459,0
+DON.US,D,20160615,000000,26.2911,26.4347,26.2064,26.2213,267109.55697993,0
+DON.US,D,20160616,000000,26.1484,26.2821,25.939,26.2652,307506.7426728,0
+DON.US,D,20160617,000000,26.2562,26.3709,26.1754,26.328,243013.83448386,0
+DON.US,D,20160620,000000,26.6301,26.706,26.5025,26.5395,328383.68575929,0
+DON.US,D,20160621,000000,26.5583,26.6521,26.4307,26.5483,340206.93436317,0
+DON.US,D,20160622,000000,26.6152,26.6711,26.5055,26.5325,197375.35284896,0
+DON.US,D,20160623,000000,26.7568,26.8854,26.7129,26.8854,394149.06468678,0
+DON.US,D,20160624,000000,26.0228,26.4157,25.971,26.0148,536878.3672291,0
+DON.US,D,20160627,000000,25.7855,25.7915,25.3098,25.4474,505913.90985587,0
+DON.US,D,20160628,000000,25.7087,25.952,25.6149,25.9301,693662.0037916,0
+DON.US,D,20160629,000000,26.2422,26.4357,26.2004,26.4068,316245.57835958,0
+DON.US,D,20160630,000000,26.4068,26.8007,26.2901,26.8007,266236.17477877,0
+DON.US,D,20160701,000000,26.7848,26.9532,26.7848,26.8944,223916.74605531,0
+DON.US,D,20160705,000000,26.7748,26.7748,26.4865,26.6242,415682.79921043,0
+DON.US,D,20160706,000000,26.5335,26.7538,26.4117,26.7508,279575.55873072,0
+DON.US,D,20160707,000000,26.7977,26.8735,26.5803,26.684,312624.70220755,0
+DON.US,D,20160708,000000,26.9254,27.1478,26.8954,27.1138,265845.10812152,0
+DON.US,D,20160711,000000,27.2056,27.3133,27.1737,27.2585,773036.50239103,0
+DON.US,D,20160712,000000,27.4171,27.5636,27.3911,27.4958,385011.14046262,0
+DON.US,D,20160713,000000,27.6185,27.6185,27.3871,27.4739,360763.00224372,0
+DON.US,D,20160714,000000,27.6414,27.6414,27.4449,27.4719,786164.30925406,0
+DON.US,D,20160715,000000,27.6274,27.6274,27.4051,27.5048,294014.94299803,0
+DON.US,D,20160718,000000,27.4878,27.5347,27.427,27.5107,325167.91455475,0
+DON.US,D,20160719,000000,27.4739,27.4739,27.3841,27.4619,252987.03697849,0
+DON.US,D,20160720,000000,27.5157,27.5905,27.3771,27.5467,242139.44954767,0
+DON.US,D,20160721,000000,27.5796,27.6214,27.4121,27.4659,344277.03580352,0
+DON.US,D,20160722,000000,27.4858,27.6644,27.4519,27.6384,297607.74256954,0
+DON.US,D,20160725,000000,27.6214,27.6444,27.5077,27.5666,403821.44667584,0
+DON.US,D,20160726,000000,27.5985,27.7002,27.5077,27.6574,222592.13309579,0
+DON.US,D,20160727,000000,27.6214,27.6474,27.3103,27.423,234040.35880273,0
+DON.US,D,20160728,000000,27.3941,27.5596,27.3283,27.5227,351026.44521347,0
+DON.US,D,20160729,000000,27.4878,27.6534,27.3831,27.6135,291020.7762326,0
+DON.US,D,20160801,000000,27.6214,27.6214,27.4399,27.4819,230592.95580891,0
+DON.US,D,20160802,000000,27.4489,27.4549,27.0939,27.1707,283555.41401939,0
+DON.US,D,20160803,000000,27.1567,27.3013,27.0112,27.2843,393700.84213349,0
+DON.US,D,20160804,000000,27.3253,27.4071,27.2535,27.3373,183497.50019205,0
+DON.US,D,20160805,000000,27.4719,27.4988,27.4021,27.4549,414829.47170963,0
+DON.US,D,20160808,000000,27.4789,27.5606,27.4519,27.4719,182451.64756768,0
+DON.US,D,20160809,000000,27.5038,27.5147,27.4061,27.4489,281514.84825661,0
+DON.US,D,20160810,000000,27.4679,27.4928,27.3423,27.3831,311858.61265336,0
+DON.US,D,20160811,000000,27.5147,27.5437,27.4111,27.5207,408994.55663661,0
+DON.US,D,20160812,000000,27.5417,27.6504,27.4729,27.5287,337514.59083833,0
+DON.US,D,20160815,000000,27.5796,27.7122,27.5796,27.6274,210290.57988806,0
+DON.US,D,20160816,000000,27.5796,27.5796,27.3731,27.3941,293103.45686615,0
+DON.US,D,20160817,000000,27.3911,27.4589,27.2106,27.4379,275629.79643267,0
+DON.US,D,20160818,000000,27.4489,27.6055,27.4489,27.6055,921298.89676578,0
+DON.US,D,20160819,000000,27.5437,27.6095,27.4589,27.5885,151669.68796783,0
+DON.US,D,20160822,000000,27.5497,27.5915,27.4789,27.5915,329444.57940893,0
+DON.US,D,20160823,000000,27.6823,27.756,27.6713,27.6793,220938.62305018,0
+DON.US,D,20160824,000000,27.6474,27.6534,27.4709,27.5177,204900.87916328,0
+DON.US,D,20160825,000000,27.5018,27.6534,27.4679,27.5536,402171.94757031,0
+DON.US,D,20160826,000000,27.5965,27.768,27.2754,27.3941,413394.55789807,0
+DON.US,D,20160829,000000,27.4469,27.6384,27.4469,27.5846,303442.65764256,0
+DON.US,D,20160830,000000,27.6055,27.6504,27.4339,27.5147,269311.56308069,0
+DON.US,D,20160831,000000,27.5018,27.5018,27.2973,27.4439,537991.4030997,0
+DON.US,D,20160901,000000,27.4549,27.4849,27.2535,27.419,308579.66914266,0
+DON.US,D,20160902,000000,27.5347,27.7192,27.5347,27.6882,193172.89038616,0
+DON.US,D,20160906,000000,27.7162,27.7392,27.5766,27.7192,201259.94831088,0
+DON.US,D,20160907,000000,27.7062,27.8818,27.6674,27.8818,635017.04623091,0
+DON.US,D,20160908,000000,27.82,27.8318,27.7472,27.7531,308279.85137211,0
+DON.US,D,20160909,000000,27.5696,27.6793,26.8994,26.8994,395957.99866028,0
+DON.US,D,20160912,000000,26.7588,27.2883,26.7189,27.2325,450034.49547638,0
+DON.US,D,20160913,000000,27.055,27.075,26.6351,26.7389,317086.87304015,0
+DON.US,D,20160914,000000,26.7498,26.9064,26.5973,26.682,200406.62081008,0
+DON.US,D,20160915,000000,26.6671,26.9772,26.6281,26.9314,225567.24789587,0
+DON.US,D,20160916,000000,26.8186,26.8854,26.7219,26.8376,200640.2580694,0
+DON.US,D,20160919,000000,26.9444,27.1288,26.9254,27.0221,197918.83522902,0
+DON.US,D,20160920,000000,27.1487,27.1487,26.9284,26.9344,166684.64213579,0
+DON.US,D,20160921,000000,27.0002,27.3273,26.9344,27.3153,274708.28295061,0
+DON.US,D,20160922,000000,27.4609,27.6384,27.4609,27.6115,284242.28750711,0
+DON.US,D,20160923,000000,27.5596,27.5965,27.4709,27.4739,338009.9419375,0
+DON.US,D,20160926,000000,27.3821,27.4639,27.3463,27.3463,409756.63525072,0
+DON.US,D,20160927,000000,27.3363,27.423,27.2714,27.3531,250690.77378598,0
+DON.US,D,20160928,000000,27.4131,27.6214,27.2585,27.5965,278718.22028984,0
+DON.US,D,20160929,000000,27.5736,27.6185,27.2704,27.3263,381528.64174315,0
+DON.US,D,20160930,000000,27.4649,27.5317,27.3631,27.4439,436345.15700295,0
+DON.US,D,20161003,000000,27.3901,27.3901,27.2016,27.2674,584560.42283182,0
+DON.US,D,20161004,000000,27.3053,27.3053,26.8566,26.9762,601135.63268868,0
+DON.US,D,20161005,000000,27.0869,27.1118,26.9822,26.9822,285618.03995257,0
+DON.US,D,20161006,000000,26.9502,27.068,26.8506,27.0141,347642.21452582,0
+DON.US,D,20161007,000000,27.077,27.1358,26.7538,26.8606,270025.51041392,0
+DON.US,D,20161010,000000,26.9962,27.1478,26.9962,27.03,376632.2866475,0
+DON.US,D,20161011,000000,26.9602,26.9602,26.5723,26.6681,395174.86261078,0
+DON.US,D,20161012,000000,26.7149,26.8556,26.6461,26.7907,269543.19486999,0
+DON.US,D,20161013,000000,26.6202,26.8037,26.4995,26.7259,343241.21052934,0
+DON.US,D,20161014,000000,26.8296,26.9344,26.7,26.7,287298.62384369,0
+DON.US,D,20161017,000000,26.701,26.7927,26.6571,26.6701,415516.34519736,0
+DON.US,D,20161018,000000,26.9104,26.9234,26.7448,26.8636,523414.64413485,0
+DON.US,D,20161019,000000,26.9074,27.044,26.8117,26.9942,232535.25353986,0
+DON.US,D,20161020,000000,26.9632,27.033,26.7977,26.9164,193494.76832712,0
+DON.US,D,20161021,000000,26.7848,26.9294,26.701,26.9014,263904.8158606,0
+DON.US,D,20161024,000000,27.058,27.1717,26.9404,27.0132,399156.72336949,0
+DON.US,D,20161025,000000,26.9842,26.9842,26.7957,26.8715,246070.17082044,0
+DON.US,D,20161026,000000,26.7488,26.8586,26.686,26.7788,394203.21237778,0
+DON.US,D,20161027,000000,26.8516,26.8814,26.4726,26.5245,393597.56042658,0
+DON.US,D,20161028,000000,26.5285,26.7458,26.4875,26.5533,341228.72134708,0
+DON.US,D,20161031,000000,26.6142,26.8206,26.6142,26.7887,257467.25704143,0
+DON.US,D,20161101,000000,26.8486,26.8486,26.3559,26.4895,447010.2466604,0
+DON.US,D,20161102,000000,26.4068,26.4137,26.1594,26.1624,433806.23193595,0
+DON.US,D,20161103,000000,26.1954,26.2851,26.0836,26.1026,383852.98151617,0
+DON.US,D,20161104,000000,26.1405,26.3529,26.0866,26.1405,265207.36864972,0
+DON.US,D,20161107,000000,26.4845,26.684,26.4845,26.6741,347321.33931987,0
+DON.US,D,20161108,000000,26.6232,26.8616,26.6083,26.7887,275335.99507222,0
+DON.US,D,20161109,000000,26.309,27.1468,26.1954,27.045,454516.72100935,0
+DON.US,D,20161110,000000,27.1857,27.2205,26.9184,27.042,649406.2937473,0
+DON.US,D,20161111,000000,27.0002,27.2016,26.9732,27.1497,317539.10653352,0
+DON.US,D,20161114,000000,27.3023,27.5726,27.2853,27.5377,772512.07197633,0
+DON.US,D,20161115,000000,27.5945,27.7062,27.5566,27.6892,312639.74323282,0
+DON.US,D,20161116,000000,27.6614,27.7012,27.5377,27.6394,253428.24038666,0
+DON.US,D,20161117,000000,27.816,27.8408,27.6674,27.784,273394.70007629,0
+DON.US,D,20161118,000000,27.819,27.8428,27.7452,27.8,385262.82695227,0
+DON.US,D,20161121,000000,27.9166,28.0503,27.9067,28.0473,449246.34575179,0
+DON.US,D,20161122,000000,28.1111,28.3006,28.0902,28.2727,1112252.7345559,0
+DON.US,D,20161123,000000,28.1959,28.3355,28.1649,28.3235,516709.35506571,0
+DON.US,D,20161125,000000,28.3694,28.4622,28.3694,28.4392,334955.61107096,0
+DON.US,D,20161128,000000,28.4492,28.4851,28.2976,28.3135,306942.20285735,0
+DON.US,D,20161129,000000,28.3066,28.4682,28.2577,28.3973,464906.05853669,0
+DON.US,D,20161130,000000,28.501,28.501,28.2807,28.2807,437284.71971535,0
+DON.US,D,20161201,000000,28.3565,28.3784,28.1251,28.1799,427787.81635453,0
+DON.US,D,20161202,000000,28.2347,28.3525,28.1411,28.2229,302810.93458086,0
+DON.US,D,20161205,000000,28.3415,28.4881,28.3335,28.4881,422342.96520374,0
+DON.US,D,20161206,000000,28.519,28.6726,28.4422,28.6726,479204.05716639,0
+DON.US,D,20161207,000000,28.6796,29.1223,28.6676,29.1014,425670.03999532,0
+DON.US,D,20161208,000000,29.1672,29.3966,29.0415,29.3468,663738.38536762,0
+DON.US,D,20161209,000000,29.3796,29.3796,29.2011,29.2939,389464.28668006,0
+DON.US,D,20161212,000000,29.3278,29.3328,29.0955,29.1643,697429.27925634,0
+DON.US,D,20161213,000000,29.2819,29.3268,29.0955,29.24,470791.11036065,0
+DON.US,D,20161214,000000,29.1971,29.25,28.7962,28.8481,404613.60734052,0
+DON.US,D,20161215,000000,28.9249,29.0325,28.7693,28.874,782546.44130709,0
+DON.US,D,20161216,000000,28.9528,29.0925,28.7892,28.8641,412136.12544977,0
+DON.US,D,20161219,000000,28.8999,29.0197,28.8591,28.9548,793033.04413123,0
+DON.US,D,20161220,000000,29.0227,29.1293,29.0157,29.0735,480342.16141246,0
+DON.US,D,20161221,000000,29.0855,29.1233,28.9608,28.9648,339699.55044377,0
+DON.US,D,20161222,000000,28.9578,28.9578,28.7005,28.8072,499986.74316114,0
+DON.US,D,20161223,000000,28.8321,28.8611,28.7863,28.8611,467002.77746051,0
+DON.US,D,20161227,000000,28.88,28.9957,28.88,28.9578,245118.57528783,0
+DON.US,D,20161228,000000,28.9957,28.9957,28.6306,28.6646,503785.10341145,0
+DON.US,D,20161229,000000,28.6975,28.8262,28.6975,28.7833,511436.97433811,0
+DON.US,D,20161230,000000,28.8302,28.8302,28.6426,28.7094,403416.34172835,0
+DON.US,D,20170103,000000,28.9518,28.9987,28.7354,28.9219,936660.79725017,0
+DON.US,D,20170104,000000,28.9777,29.3388,28.9697,29.3388,721281.3371429,0
+DON.US,D,20170105,000000,29.1921,29.2341,29.0325,29.1951,721031.65612328,0
+DON.US,D,20170106,000000,29.2111,29.2729,29.1183,29.1702,512796.68302328,0
+DON.US,D,20170109,000000,29.1323,29.1533,28.8989,28.9189,403064.38173683,0
+DON.US,D,20170110,000000,28.9608,29.1054,28.8989,28.9837,987379.13448911,0
+DON.US,D,20170111,000000,28.9987,29.0815,28.9299,29.0735,540819.11585205,0
+DON.US,D,20170112,000000,29.0485,29.0935,28.7773,29.0227,466669.86943435,0
+DON.US,D,20170113,000000,29.0955,29.2341,29.0735,29.1293,695726.63519482,0
+DON.US,D,20170117,000000,29.0705,29.2141,29.0277,29.1014,551802.07251038,0
+DON.US,D,20170118,000000,29.1413,29.1822,29.0375,29.1483,446505.87094606,0
+DON.US,D,20170119,000000,29.1543,29.1543,28.8162,28.9089,488193.57660781,0
+DON.US,D,20170120,000000,29.0087,29.0855,28.9389,29.0655,608410.47524836,0
+DON.US,D,20170123,000000,29.0306,29.0645,28.897,29.0187,356112.31722762,0
+DON.US,D,20170124,000000,29.1373,29.4644,29.1283,29.4355,703202.02475821,0
+DON.US,D,20170125,000000,29.5232,29.594,29.4734,29.5682,1047045.8790337,0
+DON.US,D,20170126,000000,29.5063,29.5721,29.3726,29.4086,670058.62418963,0
+DON.US,D,20170127,000000,29.4444,29.4684,29.1672,29.2091,513664.04881433,0
+DON.US,D,20170130,000000,29.0935,29.0935,28.8351,29.0277,623985.9582917,0
+DON.US,D,20170131,000000,28.9797,29.1523,28.875,29.1373,386485.1609399,0
+DON.US,D,20170201,000000,29.239,29.2739,28.8989,29.0007,570688.58658502,0
+DON.US,D,20170202,000000,29.0127,29.1153,28.9239,29.0645,440443.33502382,0
+DON.US,D,20170203,000000,29.2241,29.3438,29.1772,29.3278,474397.94822241,0
+DON.US,D,20170206,000000,29.2869,29.3846,29.2031,29.259,366743.31389443,0
+DON.US,D,20170207,000000,29.3028,29.3378,29.1453,29.1872,394878.05304528,0
+DON.US,D,20170208,000000,29.1313,29.3118,29.0675,29.3058,520998.05274011,0
+DON.US,D,20170209,000000,29.3468,29.4864,29.3258,29.4644,719253.80693537,0
+DON.US,D,20170210,000000,29.5761,29.6758,29.5053,29.6708,410410.41848283,0
+DON.US,D,20170213,000000,29.7666,29.8175,29.6768,29.7437,678798.46261143,0
+DON.US,D,20170214,000000,29.7097,29.7437,29.605,29.7407,579402.35389633,0
+DON.US,D,20170215,000000,29.6768,29.8185,29.633,29.8015,369822.71313644,0
+DON.US,D,20170216,000000,29.7985,29.8983,29.7097,29.7915,683529.36642901,0
+DON.US,D,20170217,000000,29.7057,29.8175,29.635,29.8175,441976.5168672,0
+DON.US,D,20170221,000000,29.8863,30.0608,29.8703,30.0528,2090490.9366157,0
+DON.US,D,20170222,000000,30.0249,30.0259,29.8533,29.9561,344708.2118615,0
+DON.US,D,20170223,000000,30.0189,30.0588,29.7745,29.8763,423427.92449382,0
+DON.US,D,20170224,000000,29.7576,29.982,29.6968,29.982,605195.70677884,0
+DON.US,D,20170227,000000,29.979,30.1027,29.9003,30.0678,629635.36738629,0
+DON.US,D,20170228,000000,30.0129,30.0189,29.8603,29.8903,530667.42652411,0
+DON.US,D,20170301,000000,30.0937,30.2632,30.0877,30.1954,432562.84051293,0
+DON.US,D,20170302,000000,30.1824,30.1954,29.9581,29.982,351429.54469093,0
+DON.US,D,20170303,000000,29.9561,30.0189,29.8324,29.985,404312.78683495,0
+DON.US,D,20170306,000000,29.8903,29.8903,29.7207,29.8075,253434.25679677,0
+DON.US,D,20170307,000000,29.7875,29.8125,29.638,29.6579,338104.19902924,0
+DON.US,D,20170308,000000,29.6928,29.6928,29.4554,29.4724,391335.3902247,0
+DON.US,D,20170309,000000,29.4604,29.5632,29.2081,29.3238,328841.93566277,0
+DON.US,D,20170310,000000,29.4994,29.5592,29.3328,29.4774,322502.64487542,0
+DON.US,D,20170313,000000,29.4774,29.5791,29.4474,29.5322,371492.26694234,0
+DON.US,D,20170314,000000,29.4574,29.4694,29.3018,29.4404,348667.00971479,0
+DON.US,D,20170315,000000,29.5672,29.9441,29.5282,29.8703,279995.70470349,0
+DON.US,D,20170316,000000,29.9221,29.9221,29.7825,29.8245,440953.72714827,0
+DON.US,D,20170317,000000,29.9072,29.9671,29.8463,29.9391,312479.30562985,0
+DON.US,D,20170320,000000,29.9391,29.9391,29.7427,29.7845,298254.50665651,0
+DON.US,D,20170321,000000,29.9003,29.9003,29.3756,29.3936,564745.37613,0
+DON.US,D,20170322,000000,29.3687,29.4315,29.2081,29.4146,325200.00207535,0
+DON.US,D,20170323,000000,29.4186,29.6519,29.3557,29.4434,276501.17316379,0
+DON.US,D,20170324,000000,29.5322,29.591,29.3368,29.4454,260979.83781145,0
+DON.US,D,20170327,000000,29.2241,29.3786,29.1373,29.3298,515159.12672702,0
+DON.US,D,20170328,000000,29.3048,29.62,29.2869,29.5761,251872.99837287,0
+DON.US,D,20170329,000000,29.5731,29.7287,29.5112,29.7287,209786.20417372,0
+DON.US,D,20170330,000000,29.7247,29.8195,29.6778,29.7945,268813.20377648,0
+DON.US,D,20170331,000000,29.8195,29.9261,29.7945,29.8354,256696.15381216,0
+DON.US,D,20170403,000000,29.8713,29.8903,29.5492,29.6708,324652.50875521,0
+DON.US,D,20170404,000000,29.6409,29.7107,29.595,29.6778,299411.66286793,0
+DON.US,D,20170405,000000,29.7925,29.8813,29.4744,29.5112,223929.78161056,0
+DON.US,D,20170406,000000,29.5442,29.7706,29.5202,29.7247,458610.88809015,0
+DON.US,D,20170407,000000,29.7038,29.7596,29.62,29.6549,282928.70463279,0
+DON.US,D,20170410,000000,29.6808,29.8403,29.637,29.7666,300555.78352411,0
+DON.US,D,20170411,000000,29.7227,29.8953,29.636,29.8953,415727.92228627,0
+DON.US,D,20170412,000000,29.8753,29.8753,29.636,29.6519,366620.98022217,0
+DON.US,D,20170413,000000,29.633,29.6619,29.4036,29.4116,238380.19596307,0
+DON.US,D,20170417,000000,29.5024,29.7008,29.4554,29.7008,605074.3758416,0
+DON.US,D,20170418,000000,29.612,29.7117,29.5682,29.7038,319369.0979424,0
+DON.US,D,20170419,000000,29.7666,29.8523,29.6708,29.7107,247711.64804582,0
+DON.US,D,20170420,000000,29.7895,29.9691,29.7447,29.9341,239914.38054147,0
+DON.US,D,20170421,000000,29.9211,29.9211,29.7925,29.8453,223034.33923898,0
+DON.US,D,20170424,000000,30.1774,30.1934,29.9421,30.0717,350535.10505437,0
+DON.US,D,20170425,000000,30.1974,30.2912,30.1745,30.2413,283024.96719458,0
+DON.US,D,20170426,000000,30.2284,30.365,30.1635,30.2254,270974.09774148,0
+DON.US,D,20170427,000000,30.2802,30.336,30.1396,30.2064,328936.19275451,0
+DON.US,D,20170428,000000,30.2254,30.2254,29.9033,29.9241,282079.38807207,0
+DON.US,D,20170501,000000,30.0169,30.0169,29.8334,29.9003,304501.54582216,0
+DON.US,D,20170502,000000,29.9391,29.986,29.8473,29.9201,274301.17253307,0
+DON.US,D,20170503,000000,29.8403,29.8403,29.61,29.6758,402311.32773789,0
+DON.US,D,20170504,000000,29.6629,29.6758,29.3726,29.5093,269392.7846172,0
+DON.US,D,20170505,000000,29.604,29.7905,29.5811,29.7905,398613.24098943,0
+DON.US,D,20170508,000000,29.7686,29.8005,29.5781,29.6758,340677.21708688,0
+DON.US,D,20170509,000000,29.6758,29.6958,29.5043,29.5721,371705.8495013,0
+DON.US,D,20170510,000000,29.5662,29.7576,29.5252,29.7397,340598.00102041,0
+DON.US,D,20170511,000000,29.6599,29.6958,29.3637,29.5372,282604.8212218,0
+DON.US,D,20170512,000000,29.5043,29.5043,29.3517,29.3846,262063.79436652,0
+DON.US,D,20170515,000000,29.4874,29.6828,29.4874,29.5642,318340.29181336,0
+DON.US,D,20170516,000000,29.5612,29.5751,29.3567,29.4355,342452.05806973,0
+DON.US,D,20170517,000000,29.1333,29.2809,29.0325,29.0545,543015.10554271,0
+DON.US,D,20170518,000000,29.0177,29.1523,28.8551,29.0775,311708.20240057,0
+DON.US,D,20170519,000000,29.1143,29.4056,29.0565,29.3128,202046.09256543,0
+DON.US,D,20170522,000000,29.3597,29.4844,29.3497,29.4474,323847.31253531,0
+DON.US,D,20170523,000000,29.4984,29.5662,29.4166,29.4824,354806.75623345,0
+DON.US,D,20170524,000000,29.5073,29.594,29.4644,29.5702,267855.59183374,0
+DON.US,D,20170525,000000,29.632,29.7357,29.59,29.604,712768.1168353,0
+DON.US,D,20170526,000000,29.597,29.619,29.5192,29.5781,223287.02846366,0
+DON.US,D,20170530,000000,29.5552,29.5582,29.4614,29.5014,405135.02955017,0
+DON.US,D,20170531,000000,29.5552,29.5582,29.3118,29.5442,197126.67456436,0
+DON.US,D,20170601,000000,29.622,29.8873,29.5412,29.8843,285755.41465012,0
+DON.US,D,20170602,000000,29.9281,30.0079,29.8423,29.9181,206654.66271075,0
+DON.US,D,20170605,000000,29.8893,29.8913,29.7735,29.7755,384384.43107601,0
+DON.US,D,20170606,000000,29.7057,29.7487,29.611,29.6698,197178.81678532,0
+DON.US,D,20170607,000000,29.6798,29.7526,29.611,29.6639,267639.00106973,0
+DON.US,D,20170608,000000,29.6998,29.8195,29.611,29.7696,449028.75225276,0
+DON.US,D,20170609,000000,29.8473,30.0109,29.7945,29.983,355617.96886347,0
+DON.US,D,20170612,000000,29.9691,30.1685,29.9691,30.0478,205944.72631761,0
+DON.US,D,20170613,000000,30.1096,30.2732,30.0508,30.2542,211862.86839716,0
+DON.US,D,20170614,000000,30.358,30.358,30.0508,30.1784,304588.78376877,0
+DON.US,D,20170615,000000,29.983,30.1166,29.9601,30.1166,267804.45234779,0
+DON.US,D,20170616,000000,30.0947,30.1784,30.0169,30.1784,138630.12178642,0
+DON.US,D,20170619,000000,30.2294,30.325,30.1954,30.315,240640.36069492,0
+DON.US,D,20170620,000000,30.2442,30.2552,29.9661,29.9959,380881.87765617,0
+DON.US,D,20170621,000000,30.0229,30.0229,29.7566,29.8145,202391.03341181,0
+DON.US,D,20170622,000000,29.7945,29.9231,29.7217,29.8543,360615.60019599,0
+DON.US,D,20170623,000000,29.8873,30.0119,29.7885,29.9989,297794.25128299,0
+DON.US,D,20170626,000000,30.0937,30.1904,30.0428,30.1276,391934.02303078,0
+DON.US,D,20170627,000000,30.1675,30.2313,29.9541,29.9541,484074.34115155,0
+DON.US,D,20170628,000000,30.0967,30.314,30.0897,30.1705,210274.53612776,0
+DON.US,D,20170629,000000,30.1545,30.2124,29.8055,29.9501,379751.79529025,0
+DON.US,D,20170630,000000,30.0179,30.1505,29.9969,30.0528,347101.74035081,0
+DON.US,D,20170703,000000,30.1545,30.328,30.1545,30.2692,104431.84397832,0
+DON.US,D,20170705,000000,30.2472,30.364,30.0249,30.0777,233257.22275324,0
+DON.US,D,20170706,000000,29.9481,29.9701,29.7167,29.7477,205518.56393471,0
+DON.US,D,20170707,000000,29.7646,29.976,29.7596,29.9591,220319.93554373,0
+DON.US,D,20170710,000000,29.9241,29.979,29.8653,29.8723,337239.84144323,0
+DON.US,D,20170711,000000,29.8523,29.9023,29.7077,29.8523,239811.09883456,0
+DON.US,D,20170712,000000,30.0039,30.1774,30.0039,30.0847,244493.87137126,0
+DON.US,D,20170713,000000,30.0847,30.1515,30.0279,30.1216,532926.58852094,0
+DON.US,D,20170714,000000,30.1515,30.332,30.1515,30.2632,209574.6270848,0
+DON.US,D,20170717,000000,30.2692,30.3918,30.2462,30.338,240000.61575307,0
+DON.US,D,20170718,000000,30.2752,30.2782,30.1764,30.2662,231562.60057186,0
+DON.US,D,20170719,000000,30.3082,30.5016,30.2902,30.4876,237175.91120578,0
+DON.US,D,20170720,000000,30.5116,30.5415,30.4428,30.4716,731872.22440897,0
+DON.US,D,20170721,000000,30.4547,30.4896,30.3799,30.4896,174109.89494825,0
+DON.US,D,20170724,000000,30.4637,30.4746,30.364,30.3799,357272.4816441,0
+DON.US,D,20170725,000000,30.4996,30.5953,30.4198,30.5694,217431.05595525,0
+DON.US,D,20170726,000000,30.5574,30.5574,30.3908,30.4068,482917.18494013,0
+DON.US,D,20170727,000000,30.4497,30.4547,30.2972,30.4098,359683.05662873,0
+DON.US,D,20170728,000000,30.347,30.366,30.1844,30.2802,134846.80256138,0
+DON.US,D,20170731,000000,30.32,30.344,30.1824,30.2982,198092.30838723,0
+DON.US,D,20170801,000000,30.37,30.3938,30.2592,30.3938,246348.93115559,0
+DON.US,D,20170802,000000,30.351,30.351,30.0997,30.2164,3438855.6805227,0
+DON.US,D,20170803,000000,30.2094,30.2492,30.1146,30.1545,205438.34513323,0
+DON.US,D,20170804,000000,30.2204,30.2922,30.1934,30.2752,170833.95964261,0
+DON.US,D,20170807,000000,30.2952,30.32,30.2254,30.2902,160995.12364047,0
+DON.US,D,20170808,000000,30.2562,30.3859,30.1216,30.1665,217328.77698335,0
+DON.US,D,20170809,000000,30.0957,30.1386,29.975,30.0518,252149.75323799,0
+DON.US,D,20170810,000000,29.9671,29.9711,29.6559,29.6659,263210.92322776,0
+DON.US,D,20170811,000000,29.6409,29.6958,29.5632,29.636,224043.09066766,0
+DON.US,D,20170814,000000,29.7716,30.0029,29.7716,29.9311,271780.2966964,0
+DON.US,D,20170815,000000,29.9401,29.9401,29.7427,29.7875,278701.17379453,0
+DON.US,D,20170816,000000,29.8374,29.9611,29.8374,29.8893,297438.2803514,0
+DON.US,D,20170817,000000,29.8175,29.9043,29.4894,29.5024,361001.65317813,0
+DON.US,D,20170818,000000,29.4544,29.5024,29.3088,29.3736,359739.20978976,0
+DON.US,D,20170821,000000,29.3736,29.4434,29.2959,29.3976,169633.68582538,0
+DON.US,D,20170822,000000,29.4604,29.6429,29.4126,29.634,184623.57161789,0
+DON.US,D,20170823,000000,29.5232,29.6609,29.5112,29.5861,164177.80458938,0
+DON.US,D,20170824,000000,29.6858,29.7696,29.5711,29.5741,423440.96004906,0
+DON.US,D,20170825,000000,29.6728,29.7955,29.6718,29.7217,180965.59427018,0
+DON.US,D,20170828,000000,29.7955,29.7955,29.624,29.6958,154432.22294397,0
+DON.US,D,20170829,000000,29.5652,29.6659,29.5482,29.6429,528370.16059659,0
+DON.US,D,20170830,000000,29.627,29.7696,29.5891,29.7397,230647.10349992,0
+DON.US,D,20170831,000000,29.8413,29.9591,29.8413,29.9501,209880.46126547,0
+DON.US,D,20170901,000000,30.0039,30.1545,30.0039,30.1186,321826.8014729,0
+DON.US,D,20170905,000000,30.1087,30.1316,29.7676,29.8513,210957.3986754,0
+DON.US,D,20170906,000000,29.9701,30.0249,29.9271,29.976,157067.41057275,0
+DON.US,D,20170907,000000,29.9949,29.9949,29.8403,29.9341,201890.66863755,0
+DON.US,D,20170908,000000,29.8923,30.0688,29.8403,30.0159,248570.99195673,0
+DON.US,D,20170911,000000,30.1426,30.373,30.0777,30.352,199464.04989263,0
+DON.US,D,20170912,000000,30.3918,30.4667,30.3829,30.4388,218039.71611152,0
+DON.US,D,20170913,000000,30.4448,30.4856,30.4108,30.4388,222009.54405,0
+DON.US,D,20170914,000000,30.4018,30.4677,30.371,30.4627,176278.8107934,0
+DON.US,D,20170915,000000,30.4567,30.5714,30.4218,30.5714,165561.578915,0
+DON.US,D,20170918,000000,30.6033,30.7011,30.5584,30.6033,204015.46414189,0
+DON.US,D,20170919,000000,30.6541,30.6541,30.5853,30.6073,194492.48967059,0
+DON.US,D,20170920,000000,30.6303,30.6691,30.5415,30.6412,235998.70029398,0
+DON.US,D,20170921,000000,30.6233,30.6312,30.5435,30.5564,171718.37192899,0
+DON.US,D,20170922,000000,30.5435,30.6203,30.5435,30.5973,184036.97163203,0
+DON.US,D,20170925,000000,30.5833,30.7269,30.5714,30.711,242458.31928357,0
+DON.US,D,20170926,000000,30.7469,30.8027,30.7219,30.7439,304342.11095421,0
+DON.US,D,20170927,000000,30.8167,30.8387,30.5983,30.8057,170329.58392827,0
+DON.US,D,20170928,000000,30.7789,30.8945,30.7189,30.8945,284020.68306801,0
+DON.US,D,20170929,000000,30.8945,30.9603,30.8427,30.9434,156641.24818986,0
+DON.US,D,20171002,000000,30.9264,31.097,30.8945,31.097,198730.04785905,0
+DON.US,D,20171003,000000,31.1218,31.1298,31.0192,31.1298,282980.84685375,0
+DON.US,D,20171004,000000,31.1218,31.1778,31.057,31.1738,175636.05764651,0
+DON.US,D,20171005,000000,31.2076,31.2754,31.1738,31.2076,205050.28668105,0
+DON.US,D,20171006,000000,31.109,31.1268,31.0481,31.1268,205282.92120536,0
+DON.US,D,20171009,000000,31.1588,31.1808,31.0481,31.067,151755.92317943,0
+DON.US,D,20171010,000000,31.1588,31.2595,31.103,31.1618,234712.19126517,0
+DON.US,D,20171011,000000,31.1588,31.2076,31.1129,31.1558,252877.73886147,0
+DON.US,D,20171012,000000,31.106,31.2286,31.083,31.1936,155210.34531837,0
+DON.US,D,20171013,000000,31.2854,31.3353,31.2196,31.2655,165951.64283723,0
+DON.US,D,20171016,000000,31.2784,31.2784,31.1738,31.2136,169736.9675323,0
+DON.US,D,20171017,000000,31.2006,31.2406,31.1298,31.1838,193503.79294229,0
+DON.US,D,20171018,000000,31.2356,31.2724,31.1678,31.2136,350082.871561,0
+DON.US,D,20171019,000000,31.1248,31.2884,31.0441,31.2884,247120.03438487,0
+DON.US,D,20171020,000000,31.4729,31.4729,31.3662,31.4131,200813.73122761,0
+DON.US,D,20171023,000000,31.4589,31.4589,31.2506,31.2655,325831.72513704,0
+DON.US,D,20171024,000000,31.4101,31.4101,31.2954,31.3473,394533.11219889,0
+DON.US,D,20171025,000000,31.3034,31.3034,30.9743,31.1678,198574.62393116,0
+DON.US,D,20171026,000000,31.2266,31.3223,31.1588,31.2724,343784.6929094,0
+DON.US,D,20171027,000000,31.2406,31.3712,31.099,31.3712,209489.39460823,0
+DON.US,D,20171030,000000,31.2784,31.2924,31.1228,31.1558,162246.53694363,0
+DON.US,D,20171031,000000,31.2406,31.3433,31.1758,31.2824,159907.15614532,0
+DON.US,D,20171101,000000,31.433,31.4589,31.2376,31.2884,204303.24909222,0
+DON.US,D,20171102,000000,31.2884,31.3812,31.2406,31.3323,166870.14811423,0
+DON.US,D,20171103,000000,31.2954,31.3812,31.2046,31.3194,258024.77771175,0
+DON.US,D,20171106,000000,31.3034,31.4589,31.2804,31.4161,234260.96050681,0
+DON.US,D,20171107,000000,31.444,31.5168,31.2944,31.3532,197760.40309609,0
+DON.US,D,20171108,000000,31.3423,31.435,31.3004,31.4231,236312.5563548,0
+DON.US,D,20171109,000000,31.2685,31.3712,31.1907,31.3423,216206.71649758,0
+DON.US,D,20171110,000000,31.2954,31.4161,31.2575,31.3692,144315.62934168,0
+DON.US,D,20171113,000000,31.2376,31.4709,31.2376,31.435,184336.78940259,0
+DON.US,D,20171114,000000,31.3423,31.4709,31.3223,31.4709,183900.59966951,0
+DON.US,D,20171115,000000,31.3223,31.3971,31.1528,31.2854,170413.81366983,0
+DON.US,D,20171116,000000,31.3692,31.6425,31.3552,31.5797,230189.85633145,0
+DON.US,D,20171117,000000,31.5237,31.6793,31.5237,31.6565,150236.7796263,0
+DON.US,D,20171120,000000,31.6853,31.7502,31.6095,31.7502,198435.24376359,0
+DON.US,D,20171121,000000,31.826,31.9078,31.798,31.8698,223638.98845518,0
+DON.US,D,20171122,000000,31.8998,31.9456,31.8429,31.8429,483129.76476406,0
+DON.US,D,20171124,000000,31.9266,31.9726,31.8519,31.8608,134256.19163545,0
+DON.US,D,20171127,000000,31.8998,31.9266,31.816,31.826,158579.53498074,0
+DON.US,D,20171128,000000,31.8898,32.2119,31.8788,32.178,201545.72779117,0
+DON.US,D,20171129,000000,32.2149,32.4353,32.2149,32.4183,207827.86268247,0
+DON.US,D,20171130,000000,32.4731,32.7554,32.4682,32.6308,327623.61261522,0
+DON.US,D,20171201,000000,32.6507,32.6706,32.0484,32.5291,233704.44257152,0
+DON.US,D,20171204,000000,32.7464,32.9399,32.6657,32.6806,326608.84477643,0
+DON.US,D,20171205,000000,32.7285,32.7285,32.4273,32.4353,279758.05650409,0
+DON.US,D,20171206,000000,32.4013,32.4731,32.2987,32.2987,192992.39808282,0
+DON.US,D,20171207,000000,32.3335,32.539,32.3246,32.5191,177370.78922862,0
+DON.US,D,20171208,000000,32.6038,32.7086,32.5231,32.7006,276322.6863305,0
+DON.US,D,20171211,000000,32.7185,32.7364,32.6407,32.6706,175477.62551358,0
+DON.US,D,20171212,000000,32.7006,32.7464,32.5939,32.5939,180289.75086766,0
+DON.US,D,20171213,000000,32.5839,32.7464,32.5839,32.6038,177809.98716675,0
+DON.US,D,20171214,000000,32.6308,32.6706,32.4013,32.4273,196327.49475456,0
+DON.US,D,20171215,000000,32.548,32.8492,32.548,32.7006,183361.12822952,0
+DON.US,D,20171218,000000,32.884,33.0147,32.8012,32.9578,762903.86502846,0
+DON.US,D,20171219,000000,32.9868,33.0147,32.7554,32.7824,267992.96653129,0
+DON.US,D,20171220,000000,32.912,32.912,32.7554,32.7914,271571.72781254,0
+DON.US,D,20171221,000000,32.8302,32.912,32.7824,32.8572,265046.93104675,0
+DON.US,D,20171222,000000,32.884,32.9678,32.8112,32.9499,172111.44405626,0
+DON.US,D,20171226,000000,32.9578,33.1035,32.9399,33.0147,392486.53002601,0
+DON.US,D,20171227,000000,33.0446,33.1125,32.9828,33.0047,133920.27540423,0
+DON.US,D,20171228,000000,33.0546,33.1563,32.9499,33.1035,327219.51040274,0
+DON.US,D,20171229,000000,33.2201,33.2201,32.9678,32.9778,497409.71416343,0
+DON.US,D,20180102,000000,33.1125,33.2012,32.9778,33.1833,578925.0520275,0
+DON.US,D,20180103,000000,33.2949,33.3617,33.1563,33.2201,496269.60444732,0
+DON.US,D,20180104,000000,33.3528,33.3707,33.2012,33.2301,427586.2666158,0
+DON.US,D,20180105,000000,33.2769,33.3379,33.1563,33.2769,1495355.6702782,0
+DON.US,D,20180108,000000,33.2949,33.4685,33.2491,33.4555,370004.2081748,0
+DON.US,D,20180109,000000,33.4824,33.4824,33.3139,33.3139,271159.60371991,0
+DON.US,D,20180110,000000,33.2012,33.2611,33.0546,33.1833,208582.92215144,0
+DON.US,D,20180111,000000,33.2401,33.6051,33.2101,33.6051,476446.53586533,0
+DON.US,D,20180112,000000,33.642,33.7078,33.5961,33.7018,473456.38003998,0
+DON.US,D,20180116,000000,33.7746,33.8384,33.3428,33.3528,513900.69427872,0
+DON.US,D,20180117,000000,33.5014,33.7018,33.3797,33.633,288482.85390062,0
+DON.US,D,20180118,000000,33.624,33.642,33.4675,33.5203,402685.34789981,0
+DON.US,D,20180119,000000,33.5772,33.8125,33.5303,33.8125,279631.71189176,0
+DON.US,D,20180122,000000,33.7746,33.9332,33.7208,33.9332,288357.51202329,0
+DON.US,D,20180123,000000,33.9511,34.1207,33.9043,34.0519,260757.23063733,0
+DON.US,D,20180124,000000,34.1585,34.2134,33.9142,34.0149,334668.82885565,0
+DON.US,D,20180125,000000,34.1397,34.1585,33.9152,34.0329,503971.6121249,0
+DON.US,D,20180126,000000,34.1486,34.1955,33.9811,34.1855,346093.99165716,0
+DON.US,D,20180129,000000,34.1207,34.1257,33.8863,33.8863,310090.79081564,0
+DON.US,D,20180130,000000,33.7208,33.8026,33.4914,33.5014,315212.76129046,0
+DON.US,D,20180131,000000,33.624,33.7556,33.3797,33.5203,287495.15990733,0
+DON.US,D,20180201,000000,33.4555,33.5303,33.3139,33.4176,170267.41435712,0
+DON.US,D,20180202,000000,33.2101,33.2491,32.6796,32.7275,366062.45681683,0
+DON.US,D,20180205,000000,32.4891,32.7275,31.6235,31.6235,481970.60308261,0
+DON.US,D,20180206,000000,31.081,32.0713,30.5365,31.9306,1078340.2362281,0
+DON.US,D,20180207,000000,31.9506,32.3266,31.821,31.9756,320797.99534386,0
+DON.US,D,20180208,000000,32.0334,32.0334,31.051,31.051,289402.36191264,0
+DON.US,D,20180209,000000,31.3243,31.6135,30.5215,31.4001,837739.98493387,0
+DON.US,D,20180212,000000,31.5537,31.8658,31.3144,31.7252,465028.39220896,0
+DON.US,D,20180213,000000,31.6335,31.8718,31.4759,31.821,305884.31741277,0
+DON.US,D,20180214,000000,31.6604,32.2997,31.6035,32.2687,264272.81961242,0
+DON.US,D,20180215,000000,32.3993,32.6028,32.2199,32.6028,376300.38135635,0
+DON.US,D,20180216,000000,32.546,32.8202,32.546,32.6397,390626.45656658,0
+DON.US,D,20180220,000000,32.3126,32.3126,32.3126,32.3126,216261.86692361,0
+DON.US,D,20180221,000000,32.3415,32.6447,32.1451,32.155,245953.85355829,0
+DON.US,D,20180222,000000,32.1361,32.3515,32.0144,32.0514,231507.45014584,0
+DON.US,D,20180223,000000,32.2299,32.5271,32.165,32.5091,350918.14983147,0
+DON.US,D,20180226,000000,32.6597,32.6996,32.4053,32.6996,344450.50896173,0
+DON.US,D,20180227,000000,32.7544,32.8492,32.1361,32.1361,391512.87432299,0
+DON.US,D,20180228,000000,32.2877,32.3047,31.83,31.83,249858.50372056,0
+DON.US,D,20180301,000000,31.7721,32.0324,31.444,31.6883,247733.70821623,0
+DON.US,D,20180302,000000,31.4729,31.9666,31.3901,31.9127,198649.82905756,0
+DON.US,D,20180305,000000,31.791,32.3047,31.791,32.2488,152092.84214566,0
+DON.US,D,20180306,000000,32.3715,32.4333,32.1082,32.4253,274500.71680176,0
+DON.US,D,20180307,000000,32.2109,32.4333,32.1361,32.3905,172892.57463572,0
+DON.US,D,20180308,000000,32.4423,32.4523,32.2019,32.3226,209994.77305758,0
+DON.US,D,20180309,000000,32.4712,32.7364,32.3905,32.7175,390643.50306189,0
+DON.US,D,20180312,000000,32.7904,32.8362,32.6497,32.7175,210171.25442085,0
+DON.US,D,20180313,000000,32.8492,32.925,32.6218,32.6896,293947.75975178,0
+DON.US,D,20180314,000000,32.8302,32.8302,32.4682,32.5271,199248.46186364,0
+DON.US,D,20180315,000000,32.5829,32.5829,32.3186,32.3805,152912.07665582,0
+DON.US,D,20180316,000000,32.3905,32.6796,32.3805,32.5929,164116.63775326,0
+DON.US,D,20180319,000000,32.4791,32.4891,32.1381,32.3415,207210.17791104,0
+DON.US,D,20180320,000000,32.4613,32.4761,32.2488,32.3126,199176.2649423,0
+DON.US,D,20180321,000000,32.3415,32.5929,32.3126,32.4083,129427.01978605,0
+DON.US,D,20180322,000000,32.154,32.3315,31.6963,31.7133,542529.78179372,0
+DON.US,D,20180323,000000,31.7791,31.9217,31.1828,31.2076,443733.30861973,0
+DON.US,D,20180326,000000,31.5707,31.809,31.3303,31.7891,216947.7376763,0
+DON.US,D,20180327,000000,31.9028,31.9756,31.4061,31.5138,414927.73974146,0
+DON.US,D,20180328,000000,31.6105,31.7841,31.5607,31.6395,188597.41049646,0
+DON.US,D,20180329,000000,31.809,32.1162,31.809,32.0134,180001.96591733,0
+DON.US,D,20180402,000000,31.9486,31.9934,31.1129,31.3403,251553.12590194,0
+DON.US,D,20180403,000000,31.5138,31.829,31.3582,31.7611,242741.0905588,0
+DON.US,D,20180404,000000,31.3483,32.0982,31.3403,32.0514,317253.32705324,0
+DON.US,D,20180405,000000,32.192,32.4093,32.0314,32.3415,208418.47360841,0
+DON.US,D,20180406,000000,32.164,32.2867,31.5407,31.7512,227031.24102297,0
+DON.US,D,20180409,000000,31.8379,32.0982,31.6913,31.6963,308025.15667739,0
+DON.US,D,20180410,000000,32.0693,32.2319,31.9386,32.1252,204468.70037028,0
+DON.US,D,20180411,000000,31.9576,32.2029,31.9576,32.0414,308571.64726251,0
+DON.US,D,20180412,000000,32.1441,32.1969,32.0034,32.0982,188674.62109289,0
+DON.US,D,20180413,000000,32.2109,32.2109,31.9486,32.0514,204717.37865488,0
+DON.US,D,20180416,000000,32.2488,32.4761,32.1252,32.4253,175121.65458198,0
+DON.US,D,20180417,000000,32.6228,32.7364,32.4891,32.6308,200098.78115938,0
+DON.US,D,20180418,000000,32.7285,32.904,32.5839,32.6806,306508.01859431,0
+DON.US,D,20180419,000000,32.6228,32.7285,32.3226,32.4991,206865.23706464,0
+DON.US,D,20180420,000000,32.4891,32.548,32.2089,32.2877,176164.49900129,0
+DON.US,D,20180423,000000,32.3515,32.5181,32.2508,32.3905,153657.10877462,0
+DON.US,D,20180424,000000,32.4991,32.6138,31.9836,32.174,219253.02548397,0
+DON.US,D,20180425,000000,32.0982,32.3645,31.9934,32.2488,167997.22227509,0
+DON.US,D,20180426,000000,32.3226,32.547,32.2109,32.4523,169109.25541068,0
+DON.US,D,20180427,000000,32.4613,32.6138,32.3973,32.5569,163805.7898975,0
+DON.US,D,20180430,000000,32.5649,32.6407,32.2588,32.2687,161451.36807391,0
+DON.US,D,20180501,000000,32.192,32.2777,31.9068,32.2777,136662.75568,0
+DON.US,D,20180502,000000,32.2199,32.3755,32.0882,32.1351,211880.9176275,0
+DON.US,D,20180503,000000,31.9934,32.192,31.7701,32.0693,222594.13856583,0
+DON.US,D,20180504,000000,31.9836,32.4991,31.9118,32.4163,140553.36755203,0
+DON.US,D,20180507,000000,32.4791,32.5569,32.3675,32.4163,129383.90218025,0
+DON.US,D,20180508,000000,32.4423,32.4642,32.2947,32.4223,120136.67983906,0
+DON.US,D,20180509,000000,32.4891,32.6706,32.4423,32.5939,214027.77330224,0
+DON.US,D,20180510,000000,32.7086,32.8642,32.6228,32.8402,175443.53252294,0
+DON.US,D,20180511,000000,32.8402,32.9598,32.7914,32.8502,145603.14110551,0
+DON.US,D,20180514,000000,32.8582,32.913,32.7086,32.7724,185873.98218604,0
+DON.US,D,20180515,000000,32.6806,32.7285,32.5569,32.6806,177898.22784839,0
+DON.US,D,20180516,000000,32.7464,32.9668,32.7464,32.8672,163865.95399861,0
+DON.US,D,20180517,000000,32.922,33.0486,32.8502,32.904,160520.82997669,0
+DON.US,D,20180518,000000,32.932,32.9519,32.8242,32.8672,151797.03531518,0
+DON.US,D,20180521,000000,32.9888,33.2131,32.9888,33.1663,208883.74265701,0
+DON.US,D,20180522,000000,33.2331,33.2331,32.9798,32.9888,156889.92647447,0
+DON.US,D,20180523,000000,32.9798,33.1393,32.9419,33.1224,235816.20252061,0
+DON.US,D,20180524,000000,33.1134,33.2231,32.9748,33.1763,219864.6938453,0
+DON.US,D,20180525,000000,33.1224,33.1903,33.0666,33.1483,152187.09923741,0
+DON.US,D,20180529,000000,32.9798,33.1763,32.886,33.0566,278149.66953432,0
+DON.US,D,20180530,000000,33.2041,33.5912,33.1563,33.5054,238303.98810166,0
+DON.US,D,20180531,000000,33.4585,33.4764,33.1254,33.1853,249629.88013634,0
+DON.US,D,20180601,000000,33.3369,33.4395,33.3179,33.3837,174804.79031611,0
+DON.US,D,20180604,000000,33.4216,33.5772,33.4017,33.5622,157001.23006153,0
+DON.US,D,20180605,000000,33.5343,33.7198,33.5343,33.6978,193338.34166422,0
+DON.US,D,20180606,000000,33.6978,33.8744,33.648,33.8744,184392.94256362,0
+DON.US,D,20180607,000000,33.9302,34.0639,33.8783,33.9382,189819.74448409,0
+DON.US,D,20180608,000000,33.9481,34.0887,33.8963,34.0887,169971.60752664,0
+DON.US,D,20180611,000000,34.0887,34.1755,34.0599,34.1187,283680.75589672,0
+DON.US,D,20180612,000000,34.1565,34.2503,34.0807,34.2015,174314.45289204,0
+DON.US,D,20180613,000000,34.2015,34.2015,33.8654,33.8823,265490.13992495,0
+DON.US,D,20180614,000000,33.9302,34.0219,33.8744,33.9761,441297.66525964,0
+DON.US,D,20180615,000000,33.8554,33.9841,33.7706,33.9481,231919.57423847,0
+DON.US,D,20180618,000000,33.8086,34.0599,33.7806,34.0219,226003.43762894,0
+DON.US,D,20180619,000000,33.7986,33.9761,33.7168,33.9661,242135.4386076,0
+DON.US,D,20180620,000000,34.0129,34.1745,33.9481,34.1565,185948.18457741,0
+DON.US,D,20180621,000000,34.1755,34.1835,33.9761,34.0399,134345.4350521,0
+DON.US,D,20180622,000000,34.2115,34.2783,34.0499,34.0499,192607.34783569,0
+DON.US,D,20180625,000000,33.9841,33.9841,33.6001,33.7318,609586.68342513,0
+DON.US,D,20180626,000000,33.7507,33.9073,33.7158,33.8175,199788.93603864,0
+DON.US,D,20180627,000000,33.8544,34.0329,33.5612,33.5612,484998.86283866,0
+DON.US,D,20180628,000000,33.5902,33.8076,33.4665,33.7606,249992.87021306,0
+DON.US,D,20180629,000000,33.8734,33.9761,33.7318,33.7318,264908.55361419,0
+DON.US,D,20180702,000000,33.5412,33.647,33.4196,33.638,237292.22846794,0
+DON.US,D,20180703,000000,33.7606,33.9302,33.6968,33.7606,183730.13471635,0
+DON.US,D,20180705,000000,33.9013,33.9761,33.7058,33.9661,186522.75174305,0
+DON.US,D,20180706,000000,33.9302,34.2603,33.9302,34.2115,209174.53581239,0
+DON.US,D,20180709,000000,34.2972,34.4208,34.2783,34.373,231964.69731431,0
+DON.US,D,20180710,000000,34.363,34.4678,34.2872,34.4109,280920.22639061,0
+DON.US,D,20180711,000000,34.2513,34.3161,34.1187,34.1655,207022.66646256,0
+DON.US,D,20180712,000000,34.2872,34.2872,34.0439,34.2015,292356.41927732,0
+DON.US,D,20180713,000000,34.1835,34.354,34.1835,34.2314,244511.92060159,0
+DON.US,D,20180716,000000,34.2314,34.2852,34.003,34.0699,237910.91597439,0
+DON.US,D,20180717,000000,34.0499,34.1835,34.0359,34.1466,171161.85399368,0
+DON.US,D,20180718,000000,34.1835,34.2783,34.0599,34.2513,273559.14861934,0
+DON.US,D,20180719,000000,34.2115,34.5734,34.2015,34.5056,176715.00052648,0
+DON.US,D,20180720,000000,34.4498,34.4498,34.2942,34.3261,288957.1475644,0
+DON.US,D,20180723,000000,34.3261,34.383,34.2513,34.3351,171149.82117346,0
+DON.US,D,20180724,000000,34.4498,34.4498,34.0489,34.1367,556176.00266135,0
+DON.US,D,20180725,000000,34.1935,34.3341,34.0778,34.2872,223946.82810587,0
+DON.US,D,20180726,000000,34.383,34.6084,34.3391,34.4976,365449.78572049,0
+DON.US,D,20180727,000000,34.5604,34.5794,34.2115,34.2872,356373.02833244,0
+DON.US,D,20180730,000000,34.3261,34.4109,34.2483,34.2513,149942.97826586,0
+DON.US,D,20180731,000000,34.383,34.6642,34.3321,34.6004,204038.52704731,0
+DON.US,D,20180801,000000,34.4876,34.4876,34.1635,34.2783,242619.75962156,0
+DON.US,D,20180802,000000,34.1367,34.5326,34.1367,34.5156,262651.3970874,0
+DON.US,D,20180803,000000,34.5156,34.6442,34.5156,34.6173,237676.27598004,0
+DON.US,D,20180806,000000,34.6442,34.8048,34.6084,34.7659,390196.28324361,0
+DON.US,D,20180807,000000,34.8058,34.8945,34.7559,34.8158,227269.8919574,0
+DON.US,D,20180808,000000,34.8158,34.8427,34.6742,34.7759,278442.46815974,0
+DON.US,D,20180809,000000,34.8058,34.9623,34.7789,34.8058,208371.34506253,0
+DON.US,D,20180810,000000,34.6442,34.8058,34.5904,34.6442,165879.44591589,0
+DON.US,D,20180813,000000,34.6832,34.6832,34.383,34.4408,430659.64944769,0
+DON.US,D,20180814,000000,34.5704,34.9105,34.5704,34.8437,169160.39489663,0
+DON.US,D,20180815,000000,34.6442,34.6542,34.3211,34.4777,245755.3120246,0
+DON.US,D,20180816,000000,34.6173,34.8377,34.6124,34.746,216006.16949387,0
+DON.US,D,20180817,000000,34.7859,35.0391,34.7759,35.0232,207398.69209452,0
+DON.US,D,20180820,000000,35.1289,35.2865,35.1289,35.2486,212319.11283061,0
+DON.US,D,20180821,000000,35.3064,35.448,35.2596,35.3992,301589.60332826,0
+DON.US,D,20180822,000000,35.2964,35.4291,35.2676,35.2865,193502.79020727,0
+DON.US,D,20180823,000000,35.2586,35.3064,35.1568,35.1957,259579.01699052,0
+DON.US,D,20180824,000000,35.2765,35.3064,35.1389,35.2865,185647.36407184,0
+DON.US,D,20180827,000000,35.3642,35.487,35.3344,35.3822,255690.41058853,0
+DON.US,D,20180828,000000,35.4291,35.4969,35.2865,35.3992,229629.32745607,0
+DON.US,D,20180829,000000,35.448,35.5448,35.2865,35.487,228734.88781951,0
+DON.US,D,20180830,000000,35.439,35.468,35.2396,35.2865,199772.89227834,0
+DON.US,D,20180831,000000,35.2486,35.3444,35.1957,35.3244,149305.23879405,0
+DON.US,D,20180904,000000,35.3164,35.3732,35.1389,35.2765,246668.80362652,0
+DON.US,D,20180905,000000,35.2586,35.4192,35.102,35.3822,251202.16864544,0
+DON.US,D,20180906,000000,35.4291,35.5298,35.2765,35.2865,227931.69706965,0
+DON.US,D,20180907,000000,35.2316,35.2964,35.0511,35.1389,205581.73624089,0
+DON.US,D,20180910,000000,35.2486,35.3902,35.2396,35.2964,235567.524236,0
+DON.US,D,20180911,000000,35.2137,35.3822,35.1668,35.3064,175296.13047522,0
+DON.US,D,20180912,000000,35.2964,35.3822,35.2217,35.3444,280163.1614516,0
+DON.US,D,20180913,000000,35.448,35.478,35.3544,35.3992,349266.64525589,0
+DON.US,D,20180914,000000,35.4192,35.464,35.2446,35.439,311895.71384905,0
+DON.US,D,20180917,000000,35.478,35.487,35.2586,35.2964,196634.33167024,0
+DON.US,D,20180918,000000,35.3444,35.468,35.2486,35.4092,341604.74697905,0
+DON.US,D,20180919,000000,35.3822,35.478,35.1768,35.1957,264199.61995606,0
+DON.US,D,20180920,000000,35.3344,35.3642,35.2037,35.3344,456910.24949867,0
+DON.US,D,20180921,000000,35.4192,35.4939,35.3444,35.3642,206010.90682883,0
+DON.US,D,20180924,000000,35.3064,35.3474,34.9843,35.0401,216910.63648061,0
+DON.US,D,20180925,000000,35.1289,35.1868,34.9663,34.9753,541239.26182483,0
+DON.US,D,20180926,000000,35.0691,35.1668,34.8417,34.8517,193610.08285425,0
+DON.US,D,20180927,000000,34.9195,35.0312,34.8417,34.8417,413149.89055355,0
+DON.US,D,20180928,000000,34.8138,35.0791,34.8138,35.0133,620435.27359097,0
+DON.US,D,20181001,000000,35.109,35.1389,34.8008,34.8717,1252151.3161408,0
+DON.US,D,20181002,000000,34.8895,34.9943,34.6901,34.6901,690405.1204513,0
+DON.US,D,20181003,000000,34.8717,34.8776,34.6712,34.737,698744.86760069,0
+DON.US,D,20181004,000000,34.718,34.728,34.359,34.4836,477864.40318159,0
+DON.US,D,20181005,000000,34.4836,34.6094,34.2743,34.4168,467536.23249039,0
+DON.US,D,20181008,000000,34.3401,34.5874,34.3142,34.5296,328190.1579007,0
+DON.US,D,20181009,000000,34.4738,34.5664,34.3122,34.3221,242363.05945681,0
+DON.US,D,20181010,000000,34.2743,34.3002,33.4934,33.5034,465499.67766768,0
+DON.US,D,20181011,000000,33.3707,33.5034,32.7714,32.8202,495035.23763946,0
+DON.US,D,20181012,000000,33.1893,33.2071,32.6008,32.933,1258286.0489843,0
+DON.US,D,20181015,000000,32.914,33.2641,32.914,33.0496,506937.70230981,0
+DON.US,D,20181016,000000,33.1992,33.657,33.0177,33.638,439087.63727872,0
+DON.US,D,20181017,000000,33.628,33.628,33.2181,33.4934,214617.38149316,0
+DON.US,D,20181018,000000,33.4276,33.5412,33.0297,33.1703,277275.28459813,0
+DON.US,D,20181019,000000,33.2381,33.3797,32.9908,33.0695,244667.34452947,0
+DON.US,D,20181022,000000,33.1523,33.1783,32.905,32.905,236175.18165725,0
+DON.US,D,20181023,000000,32.5619,32.7824,32.1401,32.6198,548886.1190764,0
+DON.US,D,20181024,000000,32.6587,32.7544,31.9356,31.9626,397173.31350277,0
+DON.US,D,20181025,000000,32.0982,32.5201,32.0024,32.3256,554149.47518883,0
+DON.US,D,20181026,000000,32.0982,32.2977,31.6135,31.9726,420792.73686504,0
+DON.US,D,20181029,000000,32.3256,32.6058,31.7352,32.0504,303843.75164999,0
+DON.US,D,20181030,000000,32.1252,32.6487,32.0982,32.6288,385466.38216105,0
+DON.US,D,20181031,000000,32.886,32.9529,32.6098,32.6098,303842.74891497,0
+DON.US,D,20181101,000000,32.7265,33.1423,32.6577,33.1254,627957.79170023,0
+DON.US,D,20181102,000000,33.2769,33.3438,32.7694,32.9998,266180.02161773,0
+DON.US,D,20181105,000000,33.0795,33.3807,33.0087,33.3139,203103.97801002,0
+DON.US,D,20181106,000000,33.3049,33.5522,33.2541,33.5422,330357.06827582,0
+DON.US,D,20181107,000000,33.7636,33.9601,33.5333,33.9601,588447.02376378,0
+DON.US,D,20181108,000000,33.8953,34.0179,33.7836,33.8863,310708.47558707,0
+DON.US,D,20181109,000000,33.7447,33.8115,33.4764,33.648,191917.46614292,0
+DON.US,D,20181112,000000,33.6978,33.7646,33.2809,33.3049,187735.0583805,0
+DON.US,D,20181113,000000,33.3907,33.5612,33.1573,33.2291,173463.13086128,0
+DON.US,D,20181114,000000,33.4186,33.5323,32.8582,33.0097,321094.80490935,0
+DON.US,D,20181115,000000,32.8392,33.2481,32.6587,33.2002,395717.34225582,0
+DON.US,D,20181116,000000,33.0496,33.3617,32.9998,33.3139,206206.44015745,0
+DON.US,D,20181119,000000,33.2769,33.3897,32.895,33.0197,243312.64951939,0
+DON.US,D,20181120,000000,32.6377,32.7434,32.3625,32.4543,290603.63846487,0
+DON.US,D,20181121,000000,32.5609,32.931,32.537,32.6976,543233.70177675,0
+DON.US,D,20181123,000000,32.5121,32.7804,32.4821,32.5689,102638.95376513,0
+DON.US,D,20181126,000000,32.877,32.9998,32.7614,32.9998,417917.89556681,0
+DON.US,D,20181127,000000,32.877,32.9658,32.7434,32.905,327628.62629031,0
+DON.US,D,20181128,000000,32.9608,33.3817,32.7434,33.3817,338625.6212389,0
+DON.US,D,20181129,000000,33.2391,33.4395,33.0985,33.2779,670352.42555007,0
+DON.US,D,20181130,000000,33.2002,33.5054,33.2002,33.4675,385284.88712269,0
+DON.US,D,20181203,000000,33.8604,33.8923,33.4296,33.7556,288565.07817214,0
+DON.US,D,20181204,000000,33.7268,33.7846,32.8032,32.8582,373911.86654214,0
+DON.US,D,20181206,000000,32.4731,32.8392,31.9906,32.8202,956628.25967483,0
+DON.US,D,20181207,000000,32.8202,32.9479,32.1242,32.2588,543112.3708395,0
+DON.US,D,20181210,000000,32.2289,32.2687,31.6205,32.0663,442917.08231461,0
+DON.US,D,20181211,000000,32.4013,32.4543,31.8968,32.0194,337196.72383744,0
+DON.US,D,20181212,000000,32.3735,32.5221,32.162,32.172,570061.87719842,0
+DON.US,D,20181213,000000,32.2009,32.2937,31.8579,31.9436,408286.62571351,0
+DON.US,D,20181214,000000,31.6873,31.9616,31.5317,31.6305,374292.9058492,0
+DON.US,D,20181217,000000,31.5317,31.6015,30.7149,30.8586,783448.90282379,0
+DON.US,D,20181218,000000,31.0361,31.2306,30.7149,30.8676,485686.7390614,0
+DON.US,D,20181219,000000,30.8775,31.1718,30.2782,30.4098,543748.10484128,0
+DON.US,D,20181220,000000,30.2862,30.4756,29.635,29.9721,735843.05508248,0
+DON.US,D,20181221,000000,30.0757,30.4756,29.4286,29.4854,724460.00715175,0
+DON.US,D,20181224,000000,29.3517,29.4176,28.6716,28.6716,1093354.187661,0
+DON.US,D,20181226,000000,28.8521,29.9551,28.5768,29.9171,1147418.6516569,0
+DON.US,D,20181227,000000,29.5702,30.0678,29.0525,30.0678,995067.10387644,0
+DON.US,D,20181228,000000,30.1834,30.356,29.8275,29.982,1103295.302635,0
+DON.US,D,20181231,000000,30.1735,30.2512,29.7965,30.2512,1245604.4592045,0
+DON.US,D,20190102,000000,29.8374,30.356,29.6549,30.2802,331007.84330287,0
+DON.US,D,20190103,000000,30.0967,30.366,29.7795,29.9261,571497.793745,0
+DON.US,D,20190104,000000,30.3082,30.9334,30.2862,30.8536,518044.99811044,0
+DON.US,D,20190107,000000,30.8725,31.4619,30.7279,31.2266,485843.1657243,0
+DON.US,D,20190108,000000,31.4639,31.7083,31.2934,31.6953,416776.78311569,0
+DON.US,D,20190109,000000,31.809,31.9994,31.7013,31.9147,395633.11251426,0
+DON.US,D,20190110,000000,31.6085,32.0284,31.5208,32.0284,667219.88135208,0
+DON.US,D,20190111,000000,31.8958,32.1321,31.83,32.0663,443854.63955697,0
+DON.US,D,20190114,000000,31.8379,32.0484,31.798,31.9058,395434.57098059,0
+DON.US,D,20190115,000000,31.9058,32.0663,31.8668,32.0284,418741.14101706,0
+DON.US,D,20190116,000000,32.0574,32.3017,31.9526,32.2099,417292.18891523,0
+DON.US,D,20190117,000000,32.0862,32.6397,32.0274,32.5619,335518.14541636,0
+DON.US,D,20190118,000000,32.7086,33.0526,32.6996,32.9938,345360.99235858,0
+DON.US,D,20190122,000000,32.7924,32.8122,32.3645,32.533,498642.07550124,0
+DON.US,D,20190123,000000,32.6108,32.6976,32.156,32.4453,369318.3374221,0
+DON.US,D,20190124,000000,32.4283,32.6397,32.3993,32.552,708607.76924329,0
+DON.US,D,20190125,000000,32.7624,33.0127,32.7364,32.9738,378761.09309191,0
+DON.US,D,20190128,000000,32.7086,32.9968,32.6856,32.9738,672089.16260223,0
+DON.US,D,20190129,000000,33.0227,33.1713,32.9548,33.1204,293618.8626657,0
+DON.US,D,20190130,000000,33.2331,33.5004,33.0027,33.3577,445438.9608863,0
+DON.US,D,20190131,000000,33.2899,33.5143,33.2141,33.5004,421868.67153996,0
+DON.US,D,20190201,000000,33.5872,33.6021,33.3428,33.5582,710618.25295551,0
+DON.US,D,20190204,000000,33.5582,33.7616,33.3518,33.7427,310972.19489695,0
+DON.US,D,20190205,000000,33.7906,33.9412,33.7487,33.9133,320976.48217716,0
+DON.US,D,20190206,000000,33.8933,33.8933,33.7477,33.8195,454715.26254304,0
+DON.US,D,20190207,000000,33.617,33.6948,33.3279,33.6071,684928.18177991,0
+DON.US,D,20190208,000000,33.5383,33.6948,33.3398,33.617,375436.02377035,0
+DON.US,D,20190211,000000,33.6948,33.7906,33.626,33.7616,401073.95272499,0
+DON.US,D,20190212,000000,33.9691,34.1905,33.9691,34.1237,579228.88073812,0
+DON.US,D,20190213,000000,34.2095,34.3441,34.1097,34.2862,488490.3861733,0
+DON.US,D,20190214,000000,34.1327,34.363,33.997,34.2095,754664.39138092,0
+DON.US,D,20190215,000000,34.393,34.4688,34.2912,34.4588,344951.87647101,0
+DON.US,D,20190219,000000,34.363,34.6223,34.2703,34.5525,347949.0514415,0
+DON.US,D,20190220,000000,34.5346,34.6682,34.4886,34.6193,328063.81328837,0
+DON.US,D,20190221,000000,34.5446,34.5446,34.3191,34.4109,986043.49144438,0
+DON.US,D,20190222,000000,34.5176,34.6193,34.4308,34.5924,480464.49508472,0
+DON.US,D,20190225,000000,34.743,34.7619,34.4886,34.5266,389449.24565478,0
+DON.US,D,20190226,000000,34.4886,34.5924,34.3261,34.354,476081.54031858,0
+DON.US,D,20190227,000000,34.2683,34.4408,34.2244,34.393,301147.39718507,0
+DON.US,D,20190228,000000,34.363,34.363,34.1715,34.2294,311792.43214214,0
+DON.US,D,20190301,000000,34.5076,34.5824,34.2144,34.4688,542279.09803908,0
+DON.US,D,20190304,000000,34.5176,34.5724,34.0649,34.383,424766.5757436,0
+DON.US,D,20190305,000000,34.4109,34.4378,34.2683,34.2862,279736.9990687,0
+DON.US,D,20190306,000000,34.2773,34.3012,33.9581,33.9771,430864.20739148,0
+DON.US,D,20190307,000000,33.9681,33.9681,33.6061,33.6938,380006.48998497,0
+DON.US,D,20190308,000000,33.5183,33.6061,33.4146,33.5961,410289.08754558,0
+DON.US,D,20190311,000000,33.6838,33.9771,33.618,33.9771,316011.94110026,0
+DON.US,D,20190312,000000,34.0159,34.1037,33.9312,34.0449,291959.33620997,0
+DON.US,D,20190313,000000,34.1237,34.3122,34.1137,34.1905,339050.78088677,0
+DON.US,D,20190314,000000,34.1805,34.2055,34.006,34.0937,325940.02051905,0
+DON.US,D,20190315,000000,34.1137,34.2244,33.996,34.0649,319226.70956977,0
+DON.US,D,20190318,000000,34.1237,34.2962,34.0837,34.2962,545511.91573893,0
+DON.US,D,20190319,000000,34.393,34.4308,34.0359,34.1327,625745.75824927,0
+DON.US,D,20190320,000000,34.0937,34.1805,33.7158,33.8744,459840.24122291,0
+DON.US,D,20190321,000000,33.8185,34.3959,33.8185,34.3351,429614.79955836,0
+DON.US,D,20190322,000000,34.1615,34.1855,33.5094,33.5283,564620.03425268,0
+DON.US,D,20190325,000000,33.5373,33.7806,33.3657,33.634,366196.82330931,0
+DON.US,D,20190326,000000,33.8364,34.0758,33.7626,34.007,663495.72349314,0
+DON.US,D,20190327,000000,34.007,34.1397,33.8056,34.0169,385015.15140269,0
+DON.US,D,20190328,000000,34.1147,34.2783,33.9781,34.2503,308804.28178682,0
+DON.US,D,20190329,000000,34.4039,34.4518,34.2403,34.3451,201473.53086983,0
+DON.US,D,20190401,000000,34.5366,34.7539,34.4129,34.7539,470518.36643559,0
+DON.US,D,20190402,000000,34.744,34.7539,34.5366,34.6702,274164.80057054,0
+DON.US,D,20190403,000000,34.8437,34.9325,34.7081,34.7939,339769.74189508,0
+DON.US,D,20190404,000000,34.8038,35.0083,34.8038,35.0083,251918.12144869,0
+DON.US,D,20190405,000000,35.0831,35.2366,35.0173,35.2366,237657.22401469,0
+DON.US,D,20190408,000000,35.1618,35.2097,35.0831,35.2007,313716.68064276,0
+DON.US,D,20190409,000000,35.0731,35.1229,34.7539,34.7939,313085.96031609,0
+DON.US,D,20190410,000000,34.8637,35.0541,34.8207,35.0541,262693.51195818,0
+DON.US,D,20190411,000000,35.093,35.1908,34.9983,35.093,321343.48319396,0
+DON.US,D,20190412,000000,35.3134,35.3892,35.1519,35.3892,952916.1346361,0
+DON.US,D,20190415,000000,35.3982,35.457,35.2107,35.2456,283595.52342013,0
+DON.US,D,20190416,000000,35.2835,35.3084,35.093,35.2177,287943.38246062,0
+DON.US,D,20190417,000000,35.3524,35.3524,35.0371,35.0731,256683.11825691,0
+DON.US,D,20190418,000000,35.113,35.2097,35.0073,35.113,321478.85242146,0
+DON.US,D,20190422,000000,35.0541,35.0631,34.8038,34.9125,263246.01895341,0
+DON.US,D,20190423,000000,35.0262,35.3334,35.0083,35.2944,258205.27001509,0
+DON.US,D,20190424,000000,35.3044,35.473,35.2746,35.3534,233476.8217223,0
+DON.US,D,20190425,000000,35.2746,35.2845,34.9025,34.9983,478678.62401666,0
+DON.US,D,20190426,000000,35.0731,35.3334,35.0053,35.3334,304426.34069578,0
+DON.US,D,20190429,000000,35.3334,35.3992,35.2746,35.2944,274169.81424564,0
+DON.US,D,20190430,000000,35.2944,35.2944,34.9883,35.2746,270595.06390446,0
+DON.US,D,20190501,000000,35.3144,35.3334,34.9505,34.9505,279743.01547882,0
+DON.US,D,20190502,000000,34.9125,35.0541,34.718,34.9693,296619.04584124,0
+DON.US,D,20190503,000000,35.1519,35.478,35.1519,35.439,282844.47489123,0
+DON.US,D,20190506,000000,34.9883,35.3534,34.9425,35.3044,329766.45734989,0
+DON.US,D,20190507,000000,35.0262,35.0731,34.5456,34.737,382175.40583012,0
+DON.US,D,20190508,000000,34.6891,34.8168,34.5535,34.5834,219306.17043996,0
+DON.US,D,20190509,000000,34.394,34.5974,34.1187,34.5276,309104.09955737,0
+DON.US,D,20190510,000000,34.4218,34.7739,34.0669,34.6981,247941.27436508,0
+DON.US,D,20190513,000000,34.1615,34.1615,33.7298,33.8634,376572.12254639,0
+DON.US,D,20190514,000000,33.995,34.2922,33.9113,34.1327,217201.42963599,0
+DON.US,D,20190515,000000,34.005,34.3401,33.9521,34.2862,243212.37601753,0
+DON.US,D,20190516,000000,34.354,34.6263,34.3361,34.4797,344385.33118552,0
+DON.US,D,20190517,000000,34.2393,34.5554,34.1905,34.2294,342122.15824862,0
+DON.US,D,20190520,000000,34.0349,34.1427,33.8823,33.9571,250003.90029826,0
+DON.US,D,20190521,000000,34.1327,34.391,34.1327,34.364,254189.31626575,0
+DON.US,D,20190522,000000,34.2393,34.2393,33.9771,34.0449,259192.96400838,0
+DON.US,D,20190523,000000,33.7976,33.7976,33.4425,33.6041,510329.95487761,0
+DON.US,D,20190524,000000,33.7876,33.8245,33.5752,33.7018,184669.69742874,0
+DON.US,D,20190528,000000,33.7487,33.8066,33.3319,33.3418,186914.82113531,0
+DON.US,D,20190529,000000,33.1783,33.1793,32.8711,33.0745,457557.01358564,0
+DON.US,D,20190530,000000,33.1393,33.3229,32.881,32.9758,349005.93415106,0
+DON.US,D,20190531,000000,32.6686,32.7694,32.5261,32.6686,293441.37856741,0
+DON.US,D,20190603,000000,32.7265,33.1723,32.7265,33.0845,332726.53112468,0
+DON.US,D,20190604,000000,33.3607,33.8534,33.3518,33.8534,333541.75469478,0
+DON.US,D,20190605,000000,33.996,34.0309,33.634,34.0159,209842.35733476,0
+DON.US,D,20190606,000000,34.0559,34.1655,33.7976,34.0659,332992.2559046,0
+DON.US,D,20190607,000000,34.2304,34.386,34.1437,34.2105,178834.78235572,0
+DON.US,D,20190610,000000,34.3371,34.4498,34.2055,34.2603,225267.43012532,0
+DON.US,D,20190611,000000,34.4718,34.5554,34.2005,34.2793,229930.14796164,0
+DON.US,D,20190612,000000,34.2882,34.3181,34.1725,34.2005,334328.90168435,0
+DON.US,D,20190613,000000,34.366,34.5554,34.3191,34.5554,270336.35826967,0
+DON.US,D,20190614,000000,34.5654,34.5654,34.2902,34.356,230703.25666095,0
+DON.US,D,20190617,000000,34.4518,34.4807,34.3181,34.3281,260709.09935644,0
+DON.US,D,20190618,000000,34.5286,34.8467,34.4916,34.6432,229357.58626604,0
+DON.US,D,20190619,000000,34.6532,34.7869,34.5754,34.739,175524.75405945,0
+DON.US,D,20190620,000000,35.0671,35.0771,34.7669,35.0302,223353.20897488,0
+DON.US,D,20190621,000000,34.9913,35.0212,34.7619,34.8856,226740.44786759,0
+DON.US,D,20190624,000000,34.9534,34.9534,34.5644,34.5644,359072.39100242,0
+DON.US,D,20190625,000000,34.6422,34.6422,34.4218,34.4218,353331.73302114,0
+DON.US,D,20190626,000000,34.5456,34.5744,34.3441,34.364,339943.21505329,0
+DON.US,D,20190627,000000,34.4807,34.6861,34.4807,34.6422,255215.11418973,0
+DON.US,D,20190628,000000,34.7769,35.0781,34.7769,35.0013,240053.76070906,0
+DON.US,D,20190701,000000,35.4062,35.465,34.9355,35.088,313348.67689095,0
+DON.US,D,20190702,000000,35.098,35.1549,34.9583,35.0781,311786.41573202,0
+DON.US,D,20190703,000000,35.1568,35.4162,35.1469,35.4062,153667.1361248,0
+DON.US,D,20190705,000000,35.2236,35.436,35.0391,35.436,157636.9640633,0
+DON.US,D,20190708,000000,35.3294,35.4291,35.1598,35.2416,134035.58993137,0
+DON.US,D,20190709,000000,35.108,35.2057,35.0113,35.1469,227672.99143485,0
+DON.US,D,20190710,000000,35.3194,35.3602,35.088,35.1469,186998.04814185,0
+DON.US,D,20190711,000000,35.1868,35.1868,34.9125,35.0781,285107.64782813,0
+DON.US,D,20190712,000000,35.1279,35.445,35.1279,35.3872,215416.56130296,0
+DON.US,D,20190715,000000,35.4261,35.4261,35.2057,35.3094,298345.7555432,0
+DON.US,D,20190716,000000,35.2795,35.465,35.2077,35.3872,205405.25487762,0
+DON.US,D,20190717,000000,35.3692,35.3692,35.0391,35.0591,224196.50912549,0
+DON.US,D,20190718,000000,35.0391,35.1668,34.9005,35.108,224315.8345927,0
+DON.US,D,20190719,000000,35.1668,35.2895,34.9534,34.9534,169489.29198271,0
+DON.US,D,20190722,000000,35.0302,35.1379,34.8367,34.8667,301755.05460632,0
+DON.US,D,20190723,000000,34.9913,35.2716,34.9623,35.2526,282594.79387161,0
+DON.US,D,20190724,000000,35.2426,35.6315,35.2426,35.5927,155614.44753085,0
+DON.US,D,20190725,000000,35.5737,35.5947,35.3204,35.3602,307856.69719427,0
+DON.US,D,20190726,000000,35.466,35.5976,35.3404,35.5448,154088.2848326,0
+DON.US,D,20190729,000000,35.5927,35.6116,35.4192,35.476,154300.86465654,0
+DON.US,D,20190730,000000,35.2716,35.6116,35.1868,35.6116,229545.09771451,0
+DON.US,D,20190731,000000,35.6116,35.7133,35.1179,35.2716,282234.81199994,0
+DON.US,D,20190801,000000,35.3504,35.4331,34.6124,34.73,363753.15806908,0
+DON.US,D,20190802,000000,34.6323,34.6482,34.368,34.4698,257801.16780261,0
+DON.US,D,20190805,000000,33.9921,34.0499,33.2939,33.5682,426895.38218801,0
+DON.US,D,20190806,000000,33.7437,33.9372,33.4994,33.8684,384950.9763615,0
+DON.US,D,20190807,000000,33.5582,34.0219,33.3159,33.9541,337782.32108829,0
+DON.US,D,20190808,000000,34.1695,34.5545,34.0907,34.5366,271499.53089121,0
+DON.US,D,20190809,000000,34.4797,34.4797,34.0219,34.1307,431803.77010388,0
+DON.US,D,20190812,000000,33.9921,33.9921,33.617,33.7048,187897.5014535,0
+DON.US,D,20190813,000000,33.666,34.4029,33.656,33.9921,237580.01341826,0
+DON.US,D,20190814,000000,33.4894,33.4894,32.9558,33.0257,277149.94272081,0
+DON.US,D,20190815,000000,33.0945,33.1045,32.6577,32.8612,664298.914243,0
+DON.US,D,20190816,000000,32.9958,33.4615,32.9958,33.3937,219105.62343625,0
+DON.US,D,20190819,000000,33.7527,33.8803,33.7008,33.8105,247462.96976123,0
+DON.US,D,20190820,000000,33.7726,33.7726,33.4994,33.4994,195298.68862551,0
+DON.US,D,20190821,000000,33.7726,33.8215,33.6788,33.7826,176162.49353125,0
+DON.US,D,20190822,000000,33.8205,33.9372,33.636,33.8006,180965.59427018,0
+DON.US,D,20190823,000000,33.636,33.7338,32.7724,32.89,256896.70081587,0
+DON.US,D,20190826,000000,33.1234,33.1413,32.92,33.1234,297566.63043378,0
+DON.US,D,20190827,000000,33.2779,33.3039,32.8012,32.8012,367240.67046363,0
+DON.US,D,20190828,000000,32.7534,33.1903,32.7434,33.1234,281382.48723417,0
+DON.US,D,20190829,000000,33.4625,33.648,33.3947,33.5792,510636.79179329,0
+DON.US,D,20190830,000000,33.7936,33.9003,33.636,33.7258,294791.05990239,0
+DON.US,D,20190903,000000,33.5004,33.5692,33.3059,33.5004,297603.73162946,0
+DON.US,D,20190904,000000,33.7457,33.9063,33.7068,33.9003,302659.52159307,0
+DON.US,D,20190905,000000,34.2304,34.4936,34.2005,34.3969,320524.24868379,0
+DON.US,D,20190906,000000,34.4248,34.5496,34.3471,34.4448,237801.61785737,0
+DON.US,D,20190909,000000,34.5496,34.8617,34.4836,34.8417,302309.56707158,0
+DON.US,D,20190910,000000,34.8317,35.1828,34.7619,35.1828,266873.91425057,0
+DON.US,D,20190911,000000,35.1928,35.5129,34.9683,35.5129,255203.08136952,0
+DON.US,D,20190912,000000,35.6096,35.6096,35.2586,35.4929,289346.20875159,0
+DON.US,D,20190913,000000,35.6096,35.7741,35.463,35.5029,437432.12176307,0
+DON.US,D,20190916,000000,35.483,35.6295,35.3474,35.5807,225721.66908873,0
+DON.US,D,20190917,000000,35.5318,35.5318,35.3074,35.473,205914.64426705,0
+DON.US,D,20190918,000000,35.444,35.444,35.106,35.3942,179683.09618143,0
+DON.US,D,20190919,000000,35.453,35.5139,35.2207,35.2386,230073.5390693,0
+DON.US,D,20190920,000000,35.2676,35.462,35.1239,35.1429,247166.16019573,0
+DON.US,D,20190923,000000,35.0841,35.3274,34.9873,35.2117,308321.96624289,0
+DON.US,D,20190924,000000,35.3274,35.3862,34.8895,34.9673,515011.72467929,0
+DON.US,D,20190925,000000,34.9863,35.3672,34.9763,35.3174,194610.81240279,0
+DON.US,D,20190926,000000,35.3274,35.3572,35.094,35.2586,645315.13487156,0
+DON.US,D,20190927,000000,35.3952,35.464,35.0252,35.2017,233198.06138714,0
+DON.US,D,20190930,000000,35.2586,35.4301,35.2326,35.3572,180719.92419062,0
+DON.US,D,20191001,000000,35.474,35.5428,34.8008,34.8108,217490.21732134,0
+DON.US,D,20191002,000000,34.6452,34.6452,34.1007,34.2862,350554.15701972,0
+DON.US,D,20191003,000000,34.2075,34.4428,33.8494,34.4428,242967.708673,0
+DON.US,D,20191004,000000,34.5296,34.7609,34.385,34.7609,207845.9119128,0
+DON.US,D,20191007,000000,34.6752,34.8207,34.5764,34.6064,123077.70164851,0
+DON.US,D,20191008,000000,34.3361,34.4129,34.0519,34.0519,238065.33716725,0
+DON.US,D,20191009,000000,34.2862,34.375,34.1107,34.2373,207427.77141006,0
+DON.US,D,20191010,000000,34.2862,34.5914,34.2373,34.5106,518312.7283604,0
+DON.US,D,20191011,000000,34.8207,35.2775,34.6951,35.0063,257785.12404231,0
+DON.US,D,20191014,000000,34.9673,34.9673,34.742,34.8895,197236.9754164,0
+DON.US,D,20191015,000000,34.9763,35.2007,34.8417,35.0841,223328.14059942,0
+DON.US,D,20191016,000000,35.0351,35.2177,34.9963,35.094,245374.27271756,0
+DON.US,D,20191017,000000,35.2306,35.3274,35.1459,35.2875,248156.86239407,0
+DON.US,D,20191018,000000,35.1339,35.3752,35.089,35.2586,366367.28826247,0
+DON.US,D,20191021,000000,35.5139,35.6505,35.5129,35.6206,192478.99775332,0
+DON.US,D,20191022,000000,35.6305,35.8739,35.4939,35.7173,298475.1083606,0
+DON.US,D,20191023,000000,35.7073,35.835,35.6206,35.835,225924.22156248,0
+DON.US,D,20191024,000000,35.9138,35.9148,35.5478,35.7173,261912.38137872,0
+DON.US,D,20191025,000000,35.7173,35.9796,35.6745,35.9038,356528.45226033,0
+DON.US,D,20191028,000000,36.0574,36.2438,36.0484,36.0574,192741.71432818,0
+DON.US,D,20191029,000000,36.0285,36.2628,36.0145,36.176,259948.02347735,0
+DON.US,D,20191030,000000,36.1472,36.1472,35.8639,36.0674,213319.84237914,0
+DON.US,D,20191031,000000,36.0095,36.0095,35.6385,35.8639,215665.23958755,0
+DON.US,D,20191101,000000,36.0195,36.3206,36.0195,36.2928,247916.20598961,0
+DON.US,D,20191104,000000,36.4772,36.5749,36.4294,36.5261,335307.57106246,0
+DON.US,D,20191105,000000,36.5849,36.7505,36.4802,36.5161,263693.23877168,0
+DON.US,D,20191106,000000,36.5461,36.6049,36.3316,36.5061,167791.66159629,0
+DON.US,D,20191107,000000,36.7195,36.7884,36.4812,36.5261,187372.06830378,0
+DON.US,D,20191108,000000,36.4862,36.6149,36.3416,36.6149,198531.50632536,0
+DON.US,D,20191111,000000,36.3805,36.5561,36.3805,36.5161,140064.03286297,0
+DON.US,D,20191112,000000,36.5361,36.6239,36.3606,36.3805,179854.56386961,0
+DON.US,D,20191113,000000,36.2628,36.4074,36.227,36.3017,474926.38957719,0
+DON.US,D,20191114,000000,36.3117,36.4902,36.2818,36.4862,170228.3076914,0
+DON.US,D,20191115,000000,36.6427,36.6537,36.4812,36.6049,179452.46712716,0
+DON.US,D,20191118,000000,36.6049,36.6049,36.5111,36.565,244324.40915311,0
+DON.US,D,20191119,000000,36.5849,36.5849,36.2928,36.4094,199247.45912861,0
+DON.US,D,20191120,000000,36.3216,36.3735,36.0285,36.186,232563.33012039,0
+DON.US,D,20191121,000000,36.2728,36.2728,36.0095,36.0873,192299.508185,0
+DON.US,D,20191122,000000,36.186,36.204,36.0384,36.1472,307742.38540216,0
+DON.US,D,20191125,000000,36.3017,36.5271,36.3017,36.4872,216597.78315483,0
+DON.US,D,20191126,000000,36.5071,36.6339,36.4244,36.6339,219242.9981338,0
+DON.US,D,20191127,000000,36.6827,36.7505,36.6149,36.7205,255057.68479182,0
+DON.US,D,20191129,000000,36.7017,36.7166,36.4383,36.4483,83522.813371238,0
+DON.US,D,20191202,000000,36.5271,36.5271,36.2,36.224,274544.83714259,0
+DON.US,D,20191203,000000,35.9427,35.9427,35.6884,35.9227,337116.50503596,0
+DON.US,D,20191204,000000,36.0574,36.3486,35.9985,36.1372,272866.25872151,0
+DON.US,D,20191205,000000,36.204,36.2538,36.1272,36.224,209325.9488002,0
+DON.US,D,20191206,000000,36.5071,36.6537,36.5071,36.5171,223229.8725676,0
+DON.US,D,20191209,000000,36.4872,36.5709,36.4483,36.4483,274184.85527092,0
+DON.US,D,20191210,000000,36.4683,36.5002,36.3336,36.4294,239720.8526829,0
+DON.US,D,20191211,000000,36.4583,36.5071,36.3376,36.4004,362007.39640175,0
+DON.US,D,20191212,000000,36.4383,36.8303,36.4064,36.7405,283391.96821137,0
+DON.US,D,20191213,000000,36.7605,36.8303,36.4104,36.4972,246253.67132883,0
+DON.US,D,20191216,000000,36.7305,36.8402,36.6827,36.7605,285978.02182424,0
+DON.US,D,20191217,000000,36.8003,36.8752,36.7505,36.8602,626154.87413685,0
+DON.US,D,20191218,000000,36.929,37.0358,36.8103,36.9778,205707.0781182,0
+DON.US,D,20191219,000000,37.0268,37.1115,36.9748,37.0736,194346.09035788,0
+DON.US,D,20191220,000000,37.1714,37.3499,37.1714,37.3099,248362.42307287,0
+DON.US,D,20191223,000000,37.3777,37.3777,37.2002,37.2302,332325.43711726,0
+DON.US,D,20191224,000000,37.2701,37.28,37.1903,37.2102,135733.22031779,0
+DON.US,D,20191226,000000,37.3099,37.3598,37.2242,37.29,379095.0038531,0
+DON.US,D,20191227,000000,37.3977,37.3977,37.1803,37.2402,244879.9243534,0
+DON.US,D,20191230,000000,37.28,37.305,37.1105,37.2002,188703.70040843,0
+DON.US,D,20191231,000000,37.1604,37.3977,37.1224,37.3299,160380.44707409,0
+DON.US,D,20200102,000000,37.5253,37.5253,36.917,37.1604,433252.7222057,0
+DON.US,D,20200103,000000,36.8582,37.1165,36.8382,37.0436,392835.48181247,0
+DON.US,D,20200106,000000,36.8871,37.0726,36.7854,37.0436,260512.56329281,0
+DON.US,D,20200107,000000,37.0436,37.1204,36.927,37.0068,388844.59643858,0
+DON.US,D,20200108,000000,37.0626,37.1753,36.917,37.0626,338114.22637943,0
+DON.US,D,20200109,000000,37.1704,37.1704,36.9908,37.1204,389025.08874193,0
+DON.US,D,20200110,000000,37.1604,37.1704,36.9569,37.0536,830776.99296497,0
+DON.US,D,20200113,000000,37.0826,37.3598,36.9968,37.3199,299931.07960755,0
+DON.US,D,20200114,000000,37.3,37.5443,37.295,37.4865,396200.66053476,0
+DON.US,D,20200115,000000,37.4277,37.674,37.3887,37.4865,347999.18819243,0
+DON.US,D,20200116,000000,37.6929,37.8884,37.648,37.8784,298071.00614811,0
+DON.US,D,20200117,000000,37.9782,38.018,37.8296,37.8584,360346.86721102,0
+DON.US,D,20200121,000000,37.7298,37.7298,37.5253,37.5653,270458.69194194,0
+DON.US,D,20200122,000000,37.663,37.7597,37.4277,37.4965,475005.60564367,0
+DON.US,D,20200123,000000,37.3877,37.6381,37.0736,37.5553,413986.17155902,0
+DON.US,D,20200124,000000,37.6031,37.6031,36.9679,37.1803,462149.53997066,0
+DON.US,D,20200127,000000,36.6797,36.7954,36.5141,36.6129,306748.67499876,0
+DON.US,D,20200128,000000,36.7784,37.0348,36.7185,36.927,315258.88710131,0
+DON.US,D,20200129,000000,37.0536,37.1304,36.7983,36.7983,246871.35610027,0
+DON.US,D,20200130,000000,36.5929,36.928,36.4992,36.8971,217503.25287659,0
+DON.US,D,20200131,000000,36.7485,36.7804,36.191,36.2988,397448.06289786,0
+DON.US,D,20200203,000000,36.4653,36.7884,36.4343,36.5441,273956.23168668,0
+DON.US,D,20200204,000000,36.9569,37.1324,36.9011,36.9868,211849.83284193,0
+DON.US,D,20200205,000000,37.3199,37.673,37.3199,37.6331,246907.45456094,0
+DON.US,D,20200206,000000,37.7996,37.8425,37.4515,37.4565,172423.29464703,0
+DON.US,D,20200207,000000,37.3099,37.4077,37.0318,37.0726,268296.79524191,0
+DON.US,D,20200210,000000,37.0926,37.2302,37.0208,37.2302,257490.31994686,0
+DON.US,D,20200211,000000,37.3777,37.6031,37.3688,37.4376,283496.2526533,0
+DON.US,D,20200212,000000,37.663,37.7208,37.5353,37.6331,220097.32836961,0
+DON.US,D,20200213,000000,37.4565,37.6321,37.3927,37.5842,197489.66464108,0
+DON.US,D,20200214,000000,37.6431,37.6431,37.4465,37.6031,268335.90190763,0
+DON.US,D,20200218,000000,37.5842,37.6431,37.29,37.4965,443949.89938373,0
+DON.US,D,20200219,000000,37.5653,37.5703,37.4077,37.4177,255469.80888445,0
+DON.US,D,20200220,000000,37.4277,37.7747,37.3977,37.7019,341463.36134143,0
+DON.US,D,20200221,000000,37.5753,37.5753,37.3109,37.3877,295259.33715606,0
+DON.US,D,20200224,000000,36.3865,36.6029,36.1352,36.3077,407766.20623888,0
+DON.US,D,20200225,000000,36.3176,36.3176,34.8587,34.9245,461839.69484993,0
+DON.US,D,20200226,000000,35.0123,35.2666,34.3062,34.3062,418465.38888695,0
+DON.US,D,20200227,000000,33.649,34.3361,32.9998,32.9998,1437418.6436406,0
+DON.US,D,20200228,000000,32.0772,32.5969,31.5767,32.3535,1019447.6031177,0
+DON.US,D,20200302,000000,32.5569,33.4705,32.0104,33.4705,592089.96008622,0
+DON.US,D,20200303,000000,33.4615,34.0579,32.3924,32.6567,632830.08115542,0
+DON.US,D,20200304,000000,33.2361,33.7477,32.8721,33.7477,661513.31636143,0
+DON.US,D,20200305,000000,32.89,32.9718,32.1122,32.3825,465458.56553192,0
+DON.US,D,20200306,000000,31.4111,32.0584,31.0132,31.6853,417849.70958555,0
+DON.US,D,20200309,000000,29.1712,29.612,28.1031,28.3085,1244680.9402525,0
+DON.US,D,20200310,000000,29.2999,29.4964,27.9136,29.4964,1268377.5742112,0
+DON.US,D,20200311,000000,28.6916,28.8661,27.2963,27.5626,886459.87128082,0
+DON.US,D,20200312,000000,25.4324,26.0886,24.2537,24.5878,1841882.8434634,0
+DON.US,D,20200313,000000,25.8254,26.5315,24.3932,26.5025,1736882.4487295,0
+DON.US,D,20200316,000000,23.4,24.6715,22.5952,22.5952,1858958.4180945,0
+DON.US,D,20200317,000000,23.2445,23.9983,22.2901,23.9285,1678938.4029468,0
+DON.US,D,20200318,000000,22.3011,22.8954,20.6137,21.6328,1607815.4108151,0
+DON.US,D,20200319,000000,21.5929,22.5553,20.5917,22.2222,1508440.3595354,0
+DON.US,D,20200320,000000,22.4406,22.7538,21.0166,21.0933,999441.03402741,0
+DON.US,D,20200323,000000,21.0444,21.0444,19.6981,20.101,1950875.1263061,0
+DON.US,D,20200324,000000,21.0734,22.3359,21.0734,22.2811,1570477.5696639,0
+DON.US,D,20200325,000000,22.4406,24.137,21.919,23.1477,1493852.5704854,0
+DON.US,D,20200326,000000,23.3631,24.6396,23.3133,24.4611,1567883.4941708,0
+DON.US,D,20200327,000000,23.754,24.471,23.2305,23.774,1817504.349692,0
+DON.US,D,20200330,000000,23.8627,24.2337,23.1915,24.2038,1036798.929879,0
+DON.US,D,20200331,000000,24.1569,24.1948,23.4598,23.7142,1347351.9815382,0
+DON.US,D,20200401,000000,22.674,22.7628,22.1065,22.3309,938396.53156731,0
+DON.US,D,20200402,000000,22.2123,23.1747,21.9978,22.5074,874360.87054683,0
+DON.US,D,20200403,000000,22.4107,22.5852,21.6418,21.8802,765917.08375923,0
+DON.US,D,20200406,000000,22.7926,23.754,22.7926,23.6154,761826.92761851,0
+DON.US,D,20200407,000000,24.6077,25.236,24.0073,24.0473,1060138.5901711,0
+DON.US,D,20200408,000000,24.3714,25.3826,24.1569,25.2649,1015036.5717712,0
+DON.US,D,20200409,000000,25.8154,26.7259,25.8154,26.2582,1364236.0337808,0
+DON.US,D,20200413,000000,26.2382,26.3749,25.0644,25.3626,1029077.8702361,0
+DON.US,D,20200414,000000,25.9321,26.1894,25.5401,25.7655,1482792.4032305,0
+DON.US,D,20200415,000000,24.8819,24.8969,24.3912,24.5778,1313361.269879,0
+DON.US,D,20200416,000000,24.6446,24.6446,24.0273,24.3514,1214407.367307,0
+DON.US,D,20200417,000000,25.246,25.589,25.0994,25.4514,1335126.6361918,0
+DON.US,D,20200420,000000,24.9617,25.3506,24.6795,24.8231,783149.08505325,0
+DON.US,D,20200421,000000,24.1649,24.5758,24.0253,24.2427,719525.5481254,0
+DON.US,D,20200422,000000,24.7045,24.8011,24.3414,24.4402,774975.79191694,0
+DON.US,D,20200423,000000,24.6546,25.1103,24.6047,24.6845,771434.13183137,0
+DON.US,D,20200424,000000,24.9418,25.1592,24.5868,25.0206,1014414.8760596,0
+DON.US,D,20200427,000000,25.208,26.1196,25.1193,26.0048,606476.19939754,0
+DON.US,D,20200428,000000,26.6053,26.9552,26.2592,26.5255,562956.49685688,0
+DON.US,D,20200429,000000,27.2734,27.775,27.1228,27.5796,657495.35714205,0
+DON.US,D,20200430,000000,27.069,27.069,26.5743,26.694,809575.16373247,0
+DON.US,D,20200501,000000,26.1036,26.1116,25.4604,25.7097,618900.08627754,0
+DON.US,D,20200504,000000,25.3736,25.6609,25.0605,25.6409,509843.62839361,0
+DON.US,D,20200505,000000,25.945,26.2262,25.5521,25.591,460304.5075365,0
+DON.US,D,20200506,000000,25.7675,25.7735,25.1392,25.1392,593075.64860946,0
+DON.US,D,20200507,000000,25.5222,26.0538,25.5222,25.6109,642851.41493095,0
+DON.US,D,20200508,000000,26.0048,26.6441,26.0048,26.5953,582152.85605225,0
+DON.US,D,20200511,000000,26.2801,26.3948,25.8563,26.1336,423802.94739076,0
+DON.US,D,20200512,000000,26.2322,26.2941,25.218,25.218,775331.76284853,0
+DON.US,D,20200513,000000,25.0605,25.0605,24.1151,24.3016,1349514.8809732,0
+DON.US,D,20200514,000000,23.8607,24.6695,23.3491,24.6546,800795.21590993,0
+DON.US,D,20200515,000000,24.489,24.7643,24.2238,24.6745,728688.54072503,0
+DON.US,D,20200518,000000,25.6707,26.4975,25.5521,26.33,546419.39093073,0
+DON.US,D,20200519,000000,26.31,26.4177,25.8463,25.8463,529584.47270407,0
+DON.US,D,20200520,000000,26.34,26.5553,26.2562,26.4177,636584.32106493,0
+DON.US,D,20200521,000000,26.3689,26.6291,26.2223,26.3878,563368.62094951,0
+DON.US,D,20200522,000000,26.3978,26.5553,26.0936,26.34,464001.59154995,0
+DON.US,D,20200526,000000,27.2863,27.7002,27.2863,27.4739,719143.50608333,0
+DON.US,D,20200527,000000,28.0463,28.3315,27.6524,28.2926,535174.72043256,0
+DON.US,D,20200528,000000,28.5688,28.5688,27.799,27.8768,1106814.9025502,0
+DON.US,D,20200529,000000,27.6902,27.8568,27.3153,27.6803,637864.81368363,0
+DON.US,D,20200601,000000,27.7402,28.2179,27.6224,28.0762,380380.51014689,0
+DON.US,D,20200602,000000,28.2627,28.509,28.2039,28.4103,822146.45266019,0
+DON.US,D,20200603,000000,28.7863,29.4634,28.7863,29.3687,566299.61540876,0
+DON.US,D,20200604,000000,29.1911,29.615,28.9837,29.615,657751.05457178,0
+DON.US,D,20200605,000000,30.7997,31.2246,30.6233,30.6821,975300.1884555,0
+DON.US,D,20200608,000000,31.1548,31.6285,31.105,31.6185,1135516.1869865,0
+DON.US,D,20200609,000000,31.1448,31.1448,30.5634,30.7809,702026.81931645,0
+DON.US,D,20200610,000000,30.7209,30.7209,29.7825,29.8125,523807.71626212,0
+DON.US,D,20200611,000000,28.4901,28.6975,27.5337,27.6125,982335.37734574,0
+DON.US,D,20200612,000000,28.6576,28.7763,27.6224,28.3125,443000.30932116,0
+DON.US,D,20200615,000000,27.3951,28.8252,27.2545,28.6376,462454.3714163,0
+DON.US,D,20200616,000000,29.7337,29.8145,28.7763,29.2301,529301.70142883,0
+DON.US,D,20200617,000000,29.3098,29.3098,28.7364,28.7663,1250909.9301878,0
+DON.US,D,20200618,000000,28.509,28.9638,28.4292,28.6975,429576.69562765,0
+DON.US,D,20200619,000000,29.1812,29.1812,28.2129,28.4003,740597.02180549,0
+DON.US,D,20200622,000000,28.2727,28.4402,27.8967,28.3315,471803.87272939,0
+DON.US,D,20200623,000000,28.7274,28.7574,28.2527,28.2627,390367.75093178,0
+DON.US,D,20200624,000000,27.9855,27.9855,27.047,27.3423,659987.15366318,0
+DON.US,D,20200625,000000,27.2046,27.6683,27.0171,27.6504,1251077.3869359,0
+DON.US,D,20200626,000000,27.5117,27.5117,26.9184,27.027,684244.31649725,0
+DON.US,D,20200629,000000,27.2734,27.757,27.067,27.6882,548720.66779833,0
+DON.US,D,20200630,000000,27.6304,28.1729,27.5676,28.0453,334096.26716004,0
+DON.US,D,20200701,000000,28.0752,28.3215,27.7481,27.8269,718571.94712274,0
+DON.US,D,20200702,000000,28.3125,28.5499,27.8858,27.9256,438239.32345302,0
+DON.US,D,20200706,000000,28.4701,28.5988,28.0204,28.1739,558892.41182664,0
+DON.US,D,20200707,000000,27.9156,27.9356,27.5616,27.6204,491472.52011851,0
+DON.US,D,20200708,000000,27.6105,27.8338,27.3671,27.6683,516158.85354052,0
+DON.US,D,20200709,000000,27.6594,27.6594,26.8087,27.047,444264.75817957,0
+DON.US,D,20200710,000000,27.027,27.6783,27.027,27.6783,368243.4054822,0
+DON.US,D,20200713,000000,27.8758,28.2039,27.5716,27.6594,676501.1966839,0
+DON.US,D,20200714,000000,27.6204,28.0353,27.4579,28.0353,933892.24586392,0
+DON.US,D,20200715,000000,28.5698,28.896,28.4302,28.7873,465206.87904226,0
+DON.US,D,20200716,000000,28.6886,28.9957,28.54,28.7773,462458.38235638,0
+DON.US,D,20200717,000000,28.876,29.0316,28.6606,28.7574,317048.76910945,0
+DON.US,D,20200720,000000,28.6985,28.7424,28.3465,28.4203,278879.66062783,0
+DON.US,D,20200721,000000,28.6386,29.0735,28.5708,28.9159,363290.89722552,0
+DON.US,D,20200722,000000,28.7773,29.2031,28.7085,29.2031,516424.57832044,0
+DON.US,D,20200723,000000,29.2131,29.5492,29.1433,29.3228,335171.19909994,0
+DON.US,D,20200724,000000,29.1931,29.3537,29.0067,29.0445,394151.07015682,0
+DON.US,D,20200727,000000,29.0445,29.1034,28.7633,29.1034,287743.83819193,0
+DON.US,D,20200728,000000,28.9259,29.1233,28.876,28.9059,305480.21520028,0
+DON.US,D,20200729,000000,29.0645,29.599,29.0645,29.5891,415280.70246799,0
+DON.US,D,20200730,000000,29.1931,29.3328,28.896,29.243,257139.36269036,0
+DON.US,D,20200731,000000,29.2031,29.2031,28.6786,29.1034,662577.21821613,0
+DON.US,D,20200803,000000,29.3028,29.3816,29.0445,29.2829,217577.45526796,0
+DON.US,D,20200804,000000,29.1931,29.4504,29.1852,29.3916,241957.95450931,0
+DON.US,D,20200805,000000,29.628,29.7666,29.4844,29.6479,416304.49492195,0
+DON.US,D,20200806,000000,29.5891,29.7765,29.4904,29.5891,318243.02651656,0
+DON.US,D,20200807,000000,29.4804,30.1077,29.4454,30.0937,242523.49705978,0
+DON.US,D,20200810,000000,30.1336,30.6093,30.1336,30.5195,280336.63460981,0
+DON.US,D,20200811,000000,30.7977,31.1328,30.4507,30.5295,659487.79162394,0
+DON.US,D,20200812,000000,30.8067,30.8666,30.3809,30.5893,348327.08254349,0
+DON.US,D,20200813,000000,30.4308,30.5893,30.2433,30.2922,297177.56924658,0
+DON.US,D,20200814,000000,30.1735,30.5694,30.1735,30.3809,229652.3903615,0
+DON.US,D,20200817,000000,30.4308,30.4308,30.2134,30.312,380914.96791178,0
+DON.US,D,20200818,000000,30.2822,30.3022,29.976,30.0059,376312.41417658,0
+DON.US,D,20200819,000000,30.0737,30.1984,29.8364,29.8963,222563.05378026,0
+DON.US,D,20200820,000000,29.6579,29.8364,29.5102,29.6579,248976.09690423,0
+DON.US,D,20200821,000000,29.5592,29.6778,29.4036,29.5402,471350.636501,0
+DON.US,D,20200824,000000,29.7177,30.1436,29.591,30.1236,483954.01294933,0
+DON.US,D,20200825,000000,30.2134,30.2522,29.7865,29.9561,374904.57421051,0
+DON.US,D,20200826,000000,29.9161,29.9161,29.6659,29.6878,286555.59719493,0
+DON.US,D,20200827,000000,29.7865,30.1486,29.7865,29.9561,404570.48973472,0
+DON.US,D,20200828,000000,30.0837,30.1236,29.8374,30.1136,269826.96888024,0
+DON.US,D,20200831,000000,30.0737,30.0737,29.7606,29.7666,255313.38222155,0
+DON.US,D,20200901,000000,29.6778,29.8763,29.4414,29.8663,406122.72354346,0
+DON.US,D,20200902,000000,29.9361,30.3809,29.8265,30.3022,312740.01673468,0
+DON.US,D,20200903,000000,30.2622,30.5794,29.619,29.7765,327365.90971545,0
+DON.US,D,20200904,000000,30.1236,30.2034,29.4156,29.7865,299806.74046525,0
+DON.US,D,20200908,000000,29.5402,29.5402,29.0735,29.0935,255885.94391716,0
+DON.US,D,20200909,000000,29.2929,29.5512,29.1563,29.3716,335909.2120736,0
+DON.US,D,20200910,000000,29.4414,29.5791,28.9359,28.9359,410952.89812787,0
+DON.US,D,20200911,000000,29.0735,29.1533,28.8172,29.0735,305452.13861976,0
+DON.US,D,20200914,000000,29.3028,29.6579,29.2231,29.5692,236330.60558513,0
+DON.US,D,20200915,000000,29.7077,29.7725,29.4504,29.5102,377961.91328211,0
+DON.US,D,20200916,000000,29.609,30.0249,29.5004,29.7077,295527.06740602,0
+DON.US,D,20200917,000000,29.3028,29.6848,29.1633,29.619,301698.90144528,0
+DON.US,D,20200918,000000,29.6579,29.6778,29.1183,29.2031,232821.03302016,0
+DON.US,D,20200921,000000,28.7085,28.7085,28.1051,28.3614,356392.0802978,0
+DON.US,D,20200922,000000,28.4402,28.7174,28.2767,28.4203,347833.73691436,0
+DON.US,D,20200923,000000,28.4801,28.6716,27.766,27.766,278745.29413534,0
+DON.US,D,20200924,000000,27.7472,28.2627,27.4799,27.8648,550795.32655174,0
+DON.US,D,20200925,000000,27.766,28.3125,27.6584,28.2229,261693.78514468,0
+DON.US,D,20200928,000000,28.54,28.9369,28.54,28.7982,333117.59778192,0
+DON.US,D,20200929,000000,28.7783,28.8082,28.3515,28.5798,558686.85114783,0
+DON.US,D,20200930,000000,28.6198,28.9987,28.501,28.6796,473150.54585932,0
+DON.US,D,20201001,000000,28.7683,28.9727,28.5898,28.8272,301547.48845747,0
+DON.US,D,20201002,000000,28.3804,29.3836,28.3804,29.265,500810.9913464,0
+DON.US,D,20201005,000000,29.5122,29.8983,29.5122,29.8493,532732.05792734,0
+DON.US,D,20201006,000000,30.0289,30.4547,29.6908,29.7307,552814.83487913,0
+DON.US,D,20201007,000000,29.9691,30.3062,29.9691,30.1575,452132.21713522,0
+DON.US,D,20201008,000000,30.376,30.6841,30.356,30.6641,573872.27026896,0
+DON.US,D,20201009,000000,30.8516,30.9344,30.5345,30.6143,306828.89380025,0
+DON.US,D,20201012,000000,30.6741,30.8686,30.5843,30.7927,299665.35482763,0
+DON.US,D,20201013,000000,30.6442,30.7429,30.336,30.3948,337760.26091787,0
+DON.US,D,20201014,000000,30.4448,30.6811,30.326,30.366,380435.66057291,0
+DON.US,D,20201015,000000,30.0289,30.6641,30.0089,30.6342,434918.26507154,0
+DON.US,D,20201016,000000,30.6243,30.7659,30.4547,30.5145,475771.69519784,0
+DON.US,D,20201019,000000,30.5843,30.7031,30.0877,30.1077,437120.2711723,0
+DON.US,D,20201020,000000,30.336,30.6233,30.2562,30.316,363498.46337436,0
+DON.US,D,20201021,000000,30.316,30.4946,30.2662,30.3062,322565.81718158,0
+DON.US,D,20201022,000000,30.366,30.8297,30.326,30.7927,371676.77018576,0
+DON.US,D,20201023,000000,30.9693,31.109,30.7229,30.9892,254275.55147734,0
+DON.US,D,20201026,000000,30.5943,30.6073,30.0289,30.326,269200.25949363,0
+DON.US,D,20201027,000000,30.3062,30.3062,29.7506,29.7506,289771.36839947,0
+DON.US,D,20201028,000000,29.2051,29.4434,28.887,28.887,530444.81934999,0
+DON.US,D,20201029,000000,28.8272,29.4236,28.6218,29.235,405126.004935,0
+DON.US,D,20201030,000000,29.1653,29.3408,28.8302,29.1951,360154.34208745,0
+DON.US,D,20201102,000000,29.5622,29.989,29.4106,29.9491,309316.6793813,0
+DON.US,D,20201103,000000,30.366,30.7429,30.2832,30.5644,345499.36979114,0
+DON.US,D,20201104,000000,30.2762,30.6841,29.9023,30.0977,388384.34106506,0
+DON.US,D,20201105,000000,30.376,30.9394,30.376,30.7429,351873.75630415,0
+DON.US,D,20201106,000000,30.8417,30.9434,30.4348,30.4846,236721.67224237,0
+DON.US,D,20201109,000000,31.9816,33.0925,31.9416,32.0014,445781.89626265,0
+DON.US,D,20201110,000000,32.0812,32.6657,32.0104,32.5959,347488.79606797,0
+DON.US,D,20201111,000000,32.7544,32.7544,32.2149,32.3983,253467.34705238,0
+DON.US,D,20201112,000000,32.1401,32.1401,31.4789,31.7442,237426.59496042,0
+DON.US,D,20201113,000000,31.9816,32.6657,31.9816,32.5859,192681.55022707,0
+DON.US,D,20201116,000000,33.2411,33.4306,32.9728,33.3997,190115.55131456,0
+DON.US,D,20201117,000000,33.0626,33.5084,32.8342,33.3697,409911.05644358,0
+DON.US,D,20201118,000000,33.5084,33.618,32.903,32.903,267852.58362869,0
+DON.US,D,20201119,000000,32.8142,33.0626,32.6397,33.0327,202786.11100913,0
+DON.US,D,20201120,000000,32.933,33.0466,32.8062,32.923,205347.09624654,0
+DON.US,D,20201123,000000,33.1523,33.656,33.1523,33.4884,348941.75910987,0
+DON.US,D,20201124,000000,33.9063,34.4019,33.8863,34.3431,270451.6727968,0
+DON.US,D,20201125,000000,34.2134,34.2134,33.8285,34.004,363952.70233777,0
+DON.US,D,20201127,000000,34.1237,34.1237,33.7437,33.8564,85281.610593797,0
+DON.US,D,20201130,000000,33.7477,33.7477,33.1813,33.2511,526741.71892644,0
+DON.US,D,20201201,000000,33.6778,33.9013,33.5183,33.648,1505743.0023354,0
+DON.US,D,20201202,000000,33.5383,33.7576,33.5183,33.668,421465.57206249,0
+DON.US,D,20201203,000000,33.7278,34.0689,33.6988,33.8464,259475.73528361,0
+DON.US,D,20201204,000000,34.0239,34.4856,34.0239,34.4856,248426.59811406,0
+DON.US,D,20201207,000000,34.4218,34.4218,34.1437,34.2533,251076.82676812,0
+DON.US,D,20201208,000000,34.0339,34.393,34.0339,34.3032,314164.90319606,0
+DON.US,D,20201209,000000,34.5006,34.5694,34.1337,34.3132,245399.34109302,0
+DON.US,D,20201210,000000,34.0937,34.4218,34.0639,34.373,278893.69891809,0
+DON.US,D,20201211,000000,34.1037,34.4418,34.0748,34.2733,446189.00668019,0
+DON.US,D,20201214,000000,34.6482,34.6981,34.0139,34.0139,231590.67715238,0
+DON.US,D,20201215,000000,34.2533,34.6981,34.1237,34.6881,382556.44513718,0
+DON.US,D,20201216,000000,34.7579,34.7739,34.4718,34.5994,291076.92939364,0
+DON.US,D,20201217,000000,34.7679,34.7879,34.5466,34.738,261515.29831137,0
+DON.US,D,20201218,000000,34.7779,34.8875,34.2932,34.4718,381895.64275994,0
+DON.US,D,20201221,000000,33.8066,34.0837,33.5682,34.0439,733553.81103511,0
+DON.US,D,20201222,000000,34.0837,34.2075,33.9312,34.0739,260043.28330412,0
+DON.US,D,20201223,000000,34.2234,34.5594,34.2234,34.383,414495.56094845,0
+DON.US,D,20201224,000000,34.5496,34.5794,34.2035,34.4318,135006.23742934,0
+DON.US,D,20201228,000000,34.6582,34.7879,34.4318,34.4817,299207.10492415,0
+DON.US,D,20201229,000000,34.5694,34.6253,33.9841,34.1037,213747.00749705,0
+DON.US,D,20201230,000000,34.1835,34.5694,34.1835,34.393,192482.00595837,0
+DON.US,D,20201231,000000,34.373,34.6183,34.1835,34.5206,473182.63337991,0
+DON.US,D,20210104,000000,34.6981,34.7579,33.8863,34.0739,1448019.5582569,0
+DON.US,D,20210105,000000,34.0439,34.6782,34.0439,34.4618,486479.90246109,0
+DON.US,D,20210106,000000,34.718,36.0972,34.718,35.8988,608137.7313233,0
+DON.US,D,20210107,000000,36.0275,36.165,35.8889,35.9786,354637.29401531,0
+DON.US,D,20210108,000000,36.1072,36.1362,35.442,35.8101,780963.12271278,0
+DON.US,D,20210111,000000,35.463,35.9517,35.463,35.8988,324498.08756236,0
+DON.US,D,20210112,000000,35.9786,36.4154,35.9716,36.4154,247787.85590723,0
+DON.US,D,20210113,000000,36.3556,36.4154,36.0873,36.1372,212206.80650853,0
+DON.US,D,20210114,000000,36.3256,36.6049,36.2858,36.4254,229615.28916581,0
+DON.US,D,20210115,000000,36.0275,36.3556,35.7811,36.197,288438.73355979,0
+DON.US,D,20210119,000000,36.4932,36.4932,36.197,36.4054,352191.62330503,0
+DON.US,D,20210120,000000,36.4743,36.6417,36.3646,36.5819,240114.92754519,0
+DON.US,D,20210121,000000,36.562,36.6917,36.2568,36.2958,254676.64548476,0
+DON.US,D,20210122,000000,35.9786,36.4054,35.9537,36.3456,239450.11422788,0
+DON.US,D,20210125,000000,36.3256,36.6717,36.0674,36.3755,304953.77931553,0
+DON.US,D,20210126,000000,36.5719,36.5839,36.1172,36.1571,454138.68990736,0
+DON.US,D,20210127,000000,35.6904,35.9327,35.3632,35.5318,506312.99839325,0
+DON.US,D,20210128,000000,35.7203,36.0075,35.6705,35.6705,287553.31853841,0
+DON.US,D,20210129,000000,35.6216,35.7003,34.8776,34.9475,240080.83455456,0
+DON.US,D,20210201,000000,35.2436,35.6774,35.0252,35.5917,319736.0989592,0
+DON.US,D,20210202,000000,35.8889,36.0972,35.6963,35.9387,256707.18389736,0
+DON.US,D,20210203,000000,35.9587,36.167,35.8201,36.1472,198976.72067361,0
+DON.US,D,20210204,000000,36.167,36.5719,36.167,36.5131,232883.20259131,0
+DON.US,D,20210205,000000,36.7515,36.8093,36.5531,36.7116,166257.47701788,0
+DON.US,D,20210208,000000,36.94,37.2571,36.8612,37.2272,194635.88077825,0
+DON.US,D,20210209,000000,37.1972,37.5253,37.1184,37.4367,565655.85952685,0
+DON.US,D,20210210,000000,37.5942,37.674,37.2471,37.4465,234972.90237,0
+DON.US,D,20210211,000000,37.654,37.7528,37.1574,37.5353,193123.75637025,0
+DON.US,D,20210212,000000,37.3767,37.664,37.3767,37.6041,182745.44892812,0
+DON.US,D,20210216,000000,37.7926,37.8674,37.5962,37.6441,292483.76662468,0
+DON.US,D,20210217,000000,37.5453,37.6909,37.3569,37.5453,287048.94282406,0
+DON.US,D,20210218,000000,37.3369,37.4465,37.0796,37.1873,214738.71243041,0
+DON.US,D,20210219,000000,37.3469,37.7528,37.3469,37.6839,255729.51725426,0
+DON.US,D,20210222,000000,37.674,38.1018,37.6441,37.9322,184630.59076302,0
+DON.US,D,20210223,000000,37.7727,38.2793,37.4465,38.1397,218408.72259835,0
+DON.US,D,20210224,000000,38.1995,38.8846,38.1995,38.8448,162864.22171506,0
+DON.US,D,20210225,000000,38.8048,38.9196,37.8544,37.9222,192989.38987776,0
+DON.US,D,20210226,000000,37.9222,37.9472,37.2771,37.4267,185583.18903065,0
+DON.US,D,20210301,000000,38.1018,38.6174,38.1018,38.398,288162.98142969,0
+DON.US,D,20210302,000000,38.3491,38.393,38.002,38.0519,225841.99729096,0
+DON.US,D,20210303,000000,38.1796,38.7162,38.1108,38.2494,298092.0635835,0
+DON.US,D,20210304,000000,38.2195,38.5077,37.287,37.8026,372940.21630916,0
+DON.US,D,20210305,000000,38.2494,38.9146,37.6241,38.8448,224752.02432578,0
+DON.US,D,20210308,000000,39.0033,39.863,38.9933,39.48,319710.02784871,0
+DON.US,D,20210309,000000,39.7174,39.7174,39.2317,39.2716,203098.96433493,0
+DON.US,D,20210310,000000,39.4002,40.0655,39.3613,39.9767,275853.4063418,0
+DON.US,D,20210311,000000,40.1153,40.3806,39.8969,40.1751,205169.61214826,0
+DON.US,D,20210312,000000,40.204,40.582,40.204,40.5421,219972.98922731,0
+DON.US,D,20210315,000000,40.6608,40.9321,40.3526,40.9071,284835.9066381,0
+DON.US,D,20210316,000000,40.8473,40.8473,40.3686,40.5322,176834.32599369,0
+DON.US,D,20210317,000000,40.4524,40.6608,40.214,40.6608,115878.06421522,0
+DON.US,D,20210318,000000,40.6508,41.1365,40.223,40.2928,233621.21556497,0
+DON.US,D,20210319,000000,40.2429,40.562,39.8969,40.2429,144162.21088384,0
+DON.US,D,20210322,000000,40.233,40.233,39.6556,39.847,156212.07760192,0
+DON.US,D,20210323,000000,39.6186,39.7533,38.785,38.9345,264731.0695159,0
+DON.US,D,20210324,000000,39.2017,39.6775,38.8548,38.8548,614029.80229238,0
+DON.US,D,20210325,000000,38.6174,39.7622,38.4678,39.6186,211553.02327643,0
+DON.US,D,20210326,000000,39.8869,40.4025,39.8071,40.3926,179968.87566172,0
+DON.US,D,20210329,000000,40.1452,40.5122,39.842,39.9567,194918.65205348,0
+DON.US,D,20210330,000000,40.0355,40.3526,39.9268,40.2529,141774.69880464,0
+DON.US,D,20210331,000000,40.3327,40.4324,40.0225,40.0953,200926.0375497,0
+DON.US,D,20210401,000000,40.214,40.6508,40.0455,40.6508,167756.56587064,0
+DON.US,D,20210405,000000,40.8871,40.9969,40.6708,40.8283,196126.94775085,0
+DON.US,D,20210406,000000,40.8473,41.0667,40.7885,40.8772,149888.83057486,0
+DON.US,D,20210407,000000,40.9071,40.9769,40.582,40.6897,145681.35443696,0
+DON.US,D,20210408,000000,40.7585,40.7585,40.3158,40.6508,177880.17861805,0
+DON.US,D,20210409,000000,40.7885,40.8543,40.6209,40.7685,180502.3306916,0
+DON.US,D,20210412,000000,40.8473,41.1305,40.8473,41.0667,159422.83513136,0
+DON.US,D,20210413,000000,41.0766,41.0766,40.592,40.7785,235320.85142144,0
+DON.US,D,20210414,000000,40.8473,41.314,40.8473,41.0467,267475.55526171,0
+DON.US,D,20210415,000000,41.2442,41.2742,40.9271,41.2352,162702.78137708,0
+DON.US,D,20210416,000000,41.4536,41.6521,41.3938,41.5324,287445.0231564,0
+DON.US,D,20210419,000000,41.5324,41.6321,41.2252,41.4337,210309.63185341,0
+DON.US,D,20210420,000000,41.4038,41.4706,40.7386,40.9669,409186.07902516,0
+DON.US,D,20210421,000000,40.9071,41.5523,40.8473,41.5424,391929.00935568,0
+DON.US,D,20210422,000000,41.6521,41.6521,41.1066,41.1864,204939.985829,0
+DON.US,D,20210423,000000,41.304,41.8894,41.294,41.7608,127409.5169287,0
+DON.US,D,20210426,000000,41.9692,42.1338,41.8007,41.8695,179010.26098397,0
+DON.US,D,20210427,000000,41.9493,42.019,41.7109,41.9692,153559.84347781,0
+DON.US,D,20210428,000000,42.039,42.0878,41.8795,41.9194,179845.53925443,0
+DON.US,D,20210429,000000,42.2674,42.417,41.9592,42.2574,157789.37978612,0
+DON.US,D,20210430,000000,42.039,42.1188,41.6919,41.7807,155827.02735479,0
+DON.US,D,20210503,000000,42.0091,42.4569,41.8994,42.1178,188316.64469126,0
+DON.US,D,20210504,000000,42.059,42.407,41.8595,42.3671,168617.91525158,0
+DON.US,D,20210505,000000,42.5157,42.5606,42.3871,42.5057,141502.95761461,0
+DON.US,D,20210506,000000,42.5557,42.8926,42.2375,42.8428,137734.67941485,0
+DON.US,D,20210507,000000,42.7531,43.2507,42.6055,43.2507,122484.08251752,0
+DON.US,D,20210510,000000,43.3893,43.7614,43.0892,43.1011,148590.28872581,0
+DON.US,D,20210511,000000,42.5357,42.9126,42.2474,42.6254,151914.35531235,0
+DON.US,D,20210512,000000,42.5655,42.6813,41.4187,41.4636,272129.24848286,0
+DON.US,D,20210513,000000,41.4925,42.5217,41.4217,42.3671,211651.29130824,0
+DON.US,D,20210514,000000,42.6553,43.0124,42.5177,42.9526,196041.71527428,0
+DON.US,D,20210517,000000,42.8428,42.9824,42.5357,42.9126,96759.918351293,0
+DON.US,D,20210518,000000,42.8926,42.9476,42.417,42.417,96688.724164975,0
+DON.US,D,20210519,000000,41.8894,42.0888,41.4167,42.079,208202.88557941,0
+DON.US,D,20210520,000000,42.1776,42.3173,41.8805,42.1876,151148.26575817,0
+DON.US,D,20210521,000000,42.4369,42.6643,42.1876,42.3671,106217.71504638,0
+DON.US,D,20210524,000000,42.4569,42.5157,42.2026,42.417,326061.3514563,0
+DON.US,D,20210525,000000,42.5357,42.6155,41.8795,41.9293,169400.04856606,0
+DON.US,D,20210526,000000,42.0091,42.3571,41.9992,42.3073,180038.064378,0
+DON.US,D,20210527,000000,42.6055,42.765,42.4957,42.5955,142081.53572032,0
+DON.US,D,20210528,000000,42.773,42.773,42.3571,42.6453,269074.91761632,0
+DON.US,D,20210601,000000,43.0323,43.1709,42.9026,43.1709,536402.06809528,0
+DON.US,D,20210602,000000,43.3005,43.3005,42.8828,43.0024,788217.91057208,0
+DON.US,D,20210603,000000,42.8428,42.9924,42.5915,42.9824,211650.28857323,0
+DON.US,D,20210604,000000,43.151,43.161,42.772,43.0722,225450.93063371,0
+DON.US,D,20210607,000000,43.0812,43.2547,42.9236,43.0224,255035.62462141,0
+DON.US,D,20210608,000000,43.0912,43.4093,42.767,43.3693,165161.48764259,0
+DON.US,D,20210609,000000,43.3693,43.3693,43.0622,43.0722,121257.73758982,0
+DON.US,D,20210610,000000,43.3205,43.3893,42.8528,42.8828,163040.70307834,0
+DON.US,D,20210611,000000,43.0323,43.149,42.9236,43.131,91685.076422344,0
+DON.US,D,20210614,000000,43.1211,43.1919,42.5157,42.6853,127990.10050445,0
+DON.US,D,20210615,000000,42.7052,42.9326,42.4669,42.8129,118950.4443121,0
+DON.US,D,20210616,000000,42.7431,42.7501,42.2973,42.4569,143047.1695432,0
+DON.US,D,20210617,000000,42.417,42.5107,41.1554,41.4726,157605.87927772,0
+DON.US,D,20210618,000000,41.0557,41.1136,40.5411,40.5411,140769.95831604,0
+DON.US,D,20210621,000000,40.8563,41.6251,40.8563,41.6221,172730.13156271,0
+DON.US,D,20210622,000000,41.6122,41.6271,41.2442,41.4825,208627.04249226,0
+DON.US,D,20210623,000000,41.6022,41.6321,41.4038,41.4237,237718.39085082,0
+DON.US,D,20210624,000000,41.4726,41.6611,41.2342,41.6321,119956.18753572,0
+DON.US,D,20210625,000000,41.7209,42.0888,41.6521,42.079,149182.90512179,0
+DON.US,D,20210628,000000,42.079,42.079,41.3638,41.5125,238834.43492649,0
+DON.US,D,20210629,000000,41.7019,41.8695,41.4038,41.4337,147767.04327558,0
+DON.US,D,20210630,000000,41.4137,41.6771,41.4038,41.6521,326090.43077183,0
+DON.US,D,20210701,000000,41.8406,42.1318,41.7139,42.019,1190804.9904401,0
+DON.US,D,20210702,000000,42.079,42.079,41.7528,41.8994,438695.56788647,0
+DON.US,D,20210706,000000,41.8306,41.8306,40.8841,41.284,165092.29892632,0
+DON.US,D,20210707,000000,41.2053,41.5424,41.0457,41.4536,159061.85052467,0
+DON.US,D,20210708,000000,40.8563,41.2742,40.581,40.8861,238713.10398924,0
+DON.US,D,20210709,000000,41.3638,41.8695,41.3638,41.8695,181517.09853038,0
+DON.US,D,20210712,000000,41.6621,41.9992,41.5025,41.9992,110951.62706902,0
+DON.US,D,20210713,000000,41.8306,41.8964,41.284,41.324,183855.47659367,0
+DON.US,D,20210714,000000,41.4337,41.7479,41.1355,41.2242,150698.03773483,0
+DON.US,D,20210715,000000,40.9659,41.3628,40.957,41.2542,92998.659296662,0
+DON.US,D,20210716,000000,41.4337,41.4337,40.6917,40.7177,83751.43695547,0
+DON.US,D,20210719,000000,40.0535,40.1133,39.5259,39.7652,388325.17969897,0
+DON.US,D,20210720,000000,39.9248,41.0158,39.9248,40.7875,233665.33590579,0
+DON.US,D,20210721,000000,41.0557,41.4925,41.0557,41.1754,192818.92492461,0
+DON.US,D,20210722,000000,41.1554,41.1554,40.6099,40.7875,103107.2310188,0
+DON.US,D,20210723,000000,41.0557,41.2043,40.8283,41.1954,147175.42961462,0
+DON.US,D,20210726,000000,41.1554,41.5224,41.1554,41.324,144249.44883046,0
+DON.US,D,20210727,000000,41.1255,41.3738,40.8173,41.2642,129747.89499199,0
+DON.US,D,20210728,000000,41.3838,41.6032,40.9081,41.3638,175179.81321306,0
+DON.US,D,20210729,000000,41.6521,41.9952,41.5503,41.7917,106440.32222051,0
+DON.US,D,20210730,000000,41.6421,42.0061,41.5095,41.5923,232789.94823458,0
+DON.US,D,20210802,000000,41.7518,42.2684,41.3638,41.3638,870014.01424136,0
+DON.US,D,20210803,000000,41.5125,41.7917,41.0009,41.7419,404037.03470484,0
+DON.US,D,20210804,000000,41.5523,41.6691,41.2053,41.2053,166637.51358992,0
+DON.US,D,20210805,000000,41.3938,41.7019,41.3938,41.6819,206125.21862094,0
+DON.US,D,20210806,000000,41.9004,42.2434,41.8864,42.07,186244.99414291,0
+DON.US,D,20210809,000000,41.9702,42.05,41.7249,41.9104,327681.7712463,0
+DON.US,D,20210810,000000,41.9403,42.3581,41.8216,42.2285,82222.266052161,0
+DON.US,D,20210811,000000,42.3881,42.765,42.1666,42.7251,99275.780512869,0
+DON.US,D,20210812,000000,42.7551,42.8338,42.4279,42.6863,97965.205843606,0
+DON.US,D,20210813,000000,42.7451,42.7551,42.5467,42.6364,89899.205354282,0
+DON.US,D,20210816,000000,42.418,42.6364,42.1696,42.5067,135203.776228,0
+DON.US,D,20210817,000000,42.2385,42.2883,41.6621,42.02,157433.40885452,0
+DON.US,D,20210818,000000,41.9303,42.1488,41.5823,41.5823,147164.39952942,0
+DON.US,D,20210819,000000,41.1854,41.5623,40.946,41.1754,99684.896400442,0
+DON.US,D,20210820,000000,41.1854,41.6771,41.0737,41.6521,83695.28379443,0
+DON.US,D,20210823,000000,41.8805,41.9602,41.7617,41.8805,193421.56867077,0
+DON.US,D,20210824,000000,42.02,42.2186,41.8974,42.1488,95814.339228787,0
+DON.US,D,20210825,000000,42.0988,42.5537,42.0061,42.3183,154596.67148701,0
+DON.US,D,20210826,000000,42.3981,42.3981,41.9912,42.02,138532.85648962,0
+DON.US,D,20210827,000000,42.0898,42.795,42.0898,42.6962,226342.36206522,0
+DON.US,D,20210830,000000,42.8448,42.8648,42.5187,42.5566,107695.74646375,0
+DON.US,D,20210831,000000,42.5467,42.6653,42.408,42.5467,146850.54346861,0
+DON.US,D,20210901,000000,42.6663,42.7371,42.2484,42.5865,115156.09500186,0
+DON.US,D,20210902,000000,42.7062,42.9794,42.6563,42.9644,172194.6710628,0
+DON.US,D,20210903,000000,42.9146,42.9146,42.6663,42.7551,88327.919580193,0
+DON.US,D,20210907,000000,42.7062,42.7062,42.1786,42.1786,111370.77030678,0
+DON.US,D,20210908,000000,42.1188,42.3382,42.0101,42.1587,121030.1167406,0
+DON.US,D,20210909,000000,42.0988,42.4279,42.0101,42.0101,84969.760003025,0
+DON.US,D,20210910,000000,42.2385,42.2385,41.5523,41.5923,89840.043988187,0
+DON.US,D,20210913,000000,41.9303,42.02,41.6949,41.8805,108438.7731125,0
+DON.US,D,20210914,000000,42.03,42.03,41.287,41.4137,110300.85204197,0
+DON.US,D,20210915,000000,41.4237,42.0002,41.3778,41.9702,133036.86585288,0
+DON.US,D,20210916,000000,41.9403,42.02,41.6022,41.6919,119034.67405366,0
+DON.US,D,20210917,000000,41.6721,41.8017,41.284,41.324,130895.02385323,0
+DON.US,D,20210920,000000,40.6289,40.8073,40.212,40.7475,188277.53802554,0
+DON.US,D,20210921,000000,41.0258,41.0467,40.4404,40.6,149789.55980802,0
+DON.US,D,20210922,000000,40.8273,41.4038,40.8273,41.0856,106435.30854541,0
+DON.US,D,20210923,000000,41.3638,41.9822,41.3638,41.7518,79872.857903667,0
+DON.US,D,20210924,000000,41.4636,41.8445,41.4636,41.6321,128954.73159231,0
+DON.US,D,20210927,000000,41.7917,42.4669,41.7917,42.2186,104344.6060317,0
+DON.US,D,20210928,000000,42.1886,42.3432,41.7419,41.7419,299242.2006498,0
+DON.US,D,20210929,000000,41.9702,42.1488,41.6919,41.9702,125686.81816681,0
+DON.US,D,20210930,000000,42.1288,42.1288,41.1954,41.1954,221481.10269522,0
+DON.US,D,20211001,000000,41.4436,42.1188,41.0956,41.8216,149042.52221918,0
+DON.US,D,20211004,000000,41.8216,42.2634,41.7319,41.9104,174117.9168284,0
+DON.US,D,20211005,000000,42.1288,42.3661,41.8017,42.1188,149566.9526339,0
+DON.US,D,20211006,000000,41.7319,42.0898,41.314,42.05,109655.09069002,0
+DON.US,D,20211007,000000,42.2983,42.7551,42.2983,42.4769,100807.95962123,0
+DON.US,D,20211008,000000,42.5665,42.6863,42.3681,42.3681,70699.837953849,0
+DON.US,D,20211011,000000,42.5167,42.765,42.2186,42.2186,75397.651515818,0
+DON.US,D,20211012,000000,42.2584,42.5067,42.1986,42.2684,89287.536992959,0
+DON.US,D,20211013,000000,42.2883,42.4279,41.8805,42.3981,116049.53190339,0
+DON.US,D,20211014,000000,42.7062,43.0244,42.5905,42.9744,88516.433763683,0
+DON.US,D,20211015,000000,43.2827,43.4611,43.0044,43.0044,217243.54450678,0
+DON.US,D,20211018,000000,42.8648,43.2078,42.79,43.0832,144825.01873111,0
+DON.US,D,20211019,000000,43.2727,43.2727,42.9644,43.153,144324.65395684,0
+DON.US,D,20211020,000000,43.133,43.6606,43.0742,43.6606,108443.7867876,0
+DON.US,D,20211021,000000,43.5609,43.6077,43.2627,43.521,131801.49631001,0
+DON.US,D,20211022,000000,43.6008,43.8282,43.4521,43.6506,112591.09882437,0
+DON.US,D,20211025,000000,43.7892,43.9638,43.6077,43.8192,154898.4947276,0
+DON.US,D,20211026,000000,43.859,43.866,43.511,43.511,161245.8073951,0
+DON.US,D,20211027,000000,43.3515,43.4263,42.5645,42.5645,187908.53153871,0
+DON.US,D,20211028,000000,42.7441,43.2218,42.7441,43.2218,108465.846958,0
+DON.US,D,20211029,000000,43.1819,43.3843,42.9436,43.0532,94175.870208455,0
+DON.US,D,20211101,000000,43.2717,43.889,43.2717,43.859,221280.55569151,0
+DON.US,D,20211102,000000,43.869,43.9288,43.6965,43.879,132517.44911327,0
+DON.US,D,20211103,000000,43.8192,44.576,43.8092,44.4265,156525.93366273,0
+DON.US,D,20211104,000000,44.4963,44.5562,43.9089,44.0685,122450.9922619,0
+DON.US,D,20211105,000000,44.3766,44.8154,44.3766,44.5661,89896.197149227,0
+DON.US,D,20211108,000000,44.8354,44.8843,44.4814,44.5462,88039.131894847,0
+DON.US,D,20211109,000000,44.576,44.636,44.3467,44.5262,162223.4740382,0
+DON.US,D,20211110,000000,44.5063,44.7058,44.2679,44.3667,113104.49915388,0
+DON.US,D,20211111,000000,44.5362,44.7008,44.3367,44.626,80750.25104491,0
+DON.US,D,20211112,000000,44.7356,44.8703,44.6458,44.8154,105990.09419717,0
+DON.US,D,20211115,000000,44.9541,45.0129,44.8354,44.9251,168036.32894082,0
+DON.US,D,20211116,000000,44.974,45.1226,44.8414,44.8453,156585.09502882,0
+DON.US,D,20211117,000000,44.7157,44.7157,44.3667,44.5362,124142.60623822,0
+DON.US,D,20211118,000000,44.6958,44.7237,44.1861,44.4365,79604.124918692,0
+DON.US,D,20211119,000000,44.1981,44.3078,43.9588,44.0984,87129.65123301,0
+DON.US,D,20211122,000000,44.2979,44.8852,44.2529,44.5262,127712.34290431,0
+DON.US,D,20211123,000000,44.4963,44.6858,44.3517,44.576,171688.28987842,0
+DON.US,D,20211124,000000,44.4265,44.616,44.4075,44.4963,105062.564305,0
+DON.US,D,20211126,000000,43.521,43.521,42.9236,43.2317,145006.51376947,0
+DON.US,D,20211129,000000,43.8192,43.8192,43.0283,43.2218,144940.33325825,0
+DON.US,D,20211130,000000,42.8738,42.9096,42.027,42.027,149368.41110023,0
+DON.US,D,20211201,000000,42.6443,43.1041,41.5513,41.5693,109854.63495871,0
+DON.US,D,20211202,000000,41.7887,42.9576,41.7439,42.7142,108959.19258714,0
+DON.US,D,20211203,000000,42.9136,42.9336,42.1268,42.3861,126351.63148412,0
+DON.US,D,20211206,000000,42.8438,43.5279,42.7042,43.2118,129011.88748836,0
+DON.US,D,20211207,000000,43.6806,44.0236,43.515,43.6806,146825.47509314,0
+DON.US,D,20211208,000000,43.7494,43.889,43.6606,43.7394,117439.32263913,0
+DON.US,D,20211209,000000,43.501,43.6257,43.3215,43.3215,110964.66262426,0
+DON.US,D,20211210,000000,43.5908,43.6107,43.1619,43.4213,75782.701762946,0
+DON.US,D,20211213,000000,43.4412,43.4412,42.9586,43.0732,102097.47685511,0
+DON.US,D,20211214,000000,42.9834,43.4183,42.8628,42.9336,90186.99030461,0
+DON.US,D,20211215,000000,42.9734,43.3913,42.6344,43.3115,290996.71059215,0
+DON.US,D,20211216,000000,43.6008,43.899,43.1719,43.2517,165142.43567724,0
+DON.US,D,20211217,000000,43.1221,43.2547,42.6942,42.764,216422.30452657,0
+DON.US,D,20211220,000000,42.2464,42.2464,41.4546,42.027,201592.85633704,0
+DON.US,D,20211221,000000,42.4459,43.0134,42.4459,42.9734,499272.79582791,0
+DON.US,D,20211222,000000,42.9934,43.2517,42.8338,43.2417,193300.23773352,0
+DON.US,D,20211223,000000,43.4213,43.5958,43.3515,43.4811,120211.88496545,0
+DON.US,D,20211227,000000,43.3315,43.889,43.2019,43.849,205103.43163703,0
+DON.US,D,20211228,000000,43.8292,44.1881,43.8292,44.0186,451501.49680854,0
+DON.US,D,20211229,000000,44.1083,44.3078,44.0286,44.1881,335898.1819884,0
+DON.US,D,20211230,000000,44.3267,44.5522,44.0835,44.1383,348162.63400045,0
+DON.US,D,20211231,000000,44.0685,44.3766,44.0485,44.1583,314514.85771754,0
+DON.US,D,20220103,000000,44.3078,44.5162,44.0086,44.3178,535500.60931359,0
+DON.US,D,20220104,000000,44.5262,45.1525,44.5262,44.8852,220052.20529377,0
+DON.US,D,20220105,000000,45.0627,45.2822,44.3178,44.3178,225266.4273903,0
+DON.US,D,20220106,000000,44.576,44.9052,44.3178,44.7356,242262.78595495,0
+DON.US,D,20220107,000000,44.7256,44.9102,44.5462,44.7756,100207.32134512,0
+DON.US,D,20220110,000000,44.596,44.6758,44.0735,44.5162,171366.41193747,0
+DON.US,D,20220111,000000,44.606,44.8054,44.1433,44.8054,119792.74172769,0
+DON.US,D,20220112,000000,44.974,45.1295,44.586,44.8453,161086.37252715,0
+DON.US,D,20220113,000000,44.9052,45.4238,44.8653,44.9251,513713.18283024,0
+DON.US,D,20220114,000000,44.6958,45.0627,44.4764,45.0627,234204.80734577,0
+DON.US,D,20220118,000000,44.7756,44.7756,44.1483,44.2979,369631.1907479,0
+DON.US,D,20220119,000000,44.4863,44.5063,43.7594,43.7892,220080.2818743,0
+DON.US,D,20220120,000000,43.849,44.2031,42.9136,42.9436,185305.43143051,0
+DON.US,D,20220121,000000,42.8039,43.152,42.2365,42.3462,281378.47629409,0
+DON.US,D,20220124,000000,41.8675,42.9236,41.2702,42.8538,383146.05332809,0
+DON.US,D,20220125,000000,42.3761,43.0333,41.6541,42.5945,294171.36966093,0
+DON.US,D,20220126,000000,43.0333,43.3515,41.9074,42.3262,238565.70194151,0
+DON.US,D,20220127,000000,42.6843,43.2417,41.7289,41.9373,232510.1851644,0
+DON.US,D,20220128,000000,41.9972,42.5047,41.4796,42.4947,133014.80568247,0
+DON.US,D,20220131,000000,42.3661,43.1121,42.2464,43.1121,174691.48125903,0
+DON.US,D,20220201,000000,43.1221,43.521,42.784,43.4412,204910.90651346,0
+DON.US,D,20220202,000000,43.4811,43.6696,43.1819,43.5908,177244.44461629,0
+DON.US,D,20220203,000000,43.3713,43.6796,43.0822,43.1619,231252.75545112,0
+DON.US,D,20220204,000000,43.1819,43.4312,42.6743,43.1121,158786.09839457,0
+DON.US,D,20220207,000000,43.1121,43.3663,42.9834,43.0632,165362.03464631,0
+DON.US,D,20220208,000000,43.2218,43.6806,43.1819,43.6008,107896.29346746,0
+DON.US,D,20220209,000000,43.9388,44.2579,43.9388,44.1682,170535.14460708,0
+DON.US,D,20220210,000000,43.8092,44.4744,43.3485,43.5908,212746.27794852,0
+DON.US,D,20220211,000000,43.5309,43.9887,43.132,43.2916,246450.20739247,0
+DON.US,D,20220214,000000,43.3415,43.5509,42.785,43.0134,171515.81945523,0
+DON.US,D,20220215,000000,43.3115,43.7394,43.2866,43.6606,161353.10004209,0
+DON.US,D,20220216,000000,43.5708,44.0485,43.5509,43.8391,209570.61614473,0
+DON.US,D,20220217,000000,43.6506,43.7044,43.142,43.1719,127096.66360291,0
+DON.US,D,20220218,000000,43.132,43.5609,42.9934,43.132,134248.1697553,0
+DON.US,D,20220222,000000,43.0822,43.1999,42.3252,42.5547,197587.9326729,0
+DON.US,D,20220223,000000,42.8936,43.0034,41.9473,42.037,145694.38999221,0
+DON.US,D,20220224,000000,41.1514,42.1866,40.9919,42.0968,246903.44362086,0
+DON.US,D,20220225,000000,42.2365,43.4811,42.2365,43.4711,182375.43970627,0
+DON.US,D,20220228,000000,43.0234,43.6207,42.9744,43.5708,153725.29475588,0
+DON.US,D,20220301,000000,43.4113,43.5509,42.3961,42.6045,259277.19374994,0
+DON.US,D,20220302,000000,42.9436,43.9787,42.9436,43.7692,264720.03943069,0
+DON.US,D,20220303,000000,43.9288,43.9488,43.3813,43.7692,141316.44890115,0
+DON.US,D,20220304,000000,43.3813,43.4511,42.9336,43.4511,110014.06982666,0
+DON.US,D,20220307,000000,43.3713,43.3713,42.067,42.1268,186420.47277115,0
+DON.US,D,20220308,000000,42.3262,42.8139,41.8974,41.9572,415948.52399035,0
+DON.US,D,20220309,000000,42.5147,42.9634,42.5147,42.6843,190025.3051629,0
+DON.US,D,20220310,000000,42.3462,42.8239,42.2764,42.7241,193331.32251909,0
+DON.US,D,20220311,000000,42.9834,43.142,42.4649,42.4848,89292.550668051,0
+DON.US,D,20220314,000000,42.6443,42.9236,42.1776,42.3561,117930.66279822,0
+DON.US,D,20220315,000000,42.4459,42.8239,42.3213,42.8139,160175.88913029,0
+DON.US,D,20220316,000000,43.132,43.5409,42.6743,43.5309,245644.00843754,0
+DON.US,D,20220317,000000,43.3713,43.9787,43.3115,43.9189,149778.52972281,0
+DON.US,D,20220318,000000,43.8092,44.1981,43.5309,44.1583,99951.62391538,0
+DON.US,D,20220321,000000,44.2579,44.6658,43.9139,44.1183,276149.21317229,0
+DON.US,D,20220322,000000,44.2879,44.606,44.1682,44.3267,92898.385794806,0
+DON.US,D,20220323,000000,44.2281,44.2779,43.7554,43.7792,229760.68574351,0
+DON.US,D,20220324,000000,43.879,44.1483,43.6915,44.1483,415422.08810561,0
+DON.US,D,20220325,000000,44.1682,44.616,44.0605,44.586,229100.88610129,0
+DON.US,D,20220328,000000,44.4564,44.4564,44.0685,44.4564,307265.08353332,0
+DON.US,D,20220329,000000,44.626,45.1934,44.613,45.1037,248128.78581355,0
+DON.US,D,20220330,000000,45.1236,45.1405,44.5512,44.7955,156626.20716459,0
+DON.US,D,20220331,000000,44.7058,44.9351,44.1583,44.2281,144038.87447656,0
+DON.US,D,20220401,000000,44.3367,44.4863,44.0086,44.3667,240882.01983439,0
+DON.US,D,20220404,000000,44.3866,44.4464,43.9428,44.1981,396533.56856093,0
+DON.US,D,20220405,000000,44.1781,44.4365,43.6506,43.7394,171058.57228677,0
+DON.US,D,20220406,000000,43.5409,43.7244,43.3415,43.5908,176548.5465134,0
+DON.US,D,20220407,000000,43.521,43.6207,42.9834,43.4312,255367.52991255,0
+DON.US,D,20220408,000000,43.511,43.9787,43.4213,43.6706,95375.141290657,0
+DON.US,D,20220411,000000,43.6307,44.0286,43.4911,43.521,100447.97774957,0
+DON.US,D,20220412,000000,43.8092,44.0795,43.4013,43.4811,142775.42835317,0
+DON.US,D,20220413,000000,43.6008,43.9887,43.4611,43.9488,136055.09825875,0
+DON.US,D,20220414,000000,43.9887,44.3029,43.859,43.879,116915.89495944,0
+DON.US,D,20220418,000000,43.879,44.1213,43.7394,43.889,156145.89709069,0
+DON.US,D,20220419,000000,43.9388,44.7656,43.9388,44.6658,254737.8123209,0
+DON.US,D,20220420,000000,44.8952,45.363,44.8952,45.1635,241157.7719645,0
+DON.US,D,20220421,000000,45.5026,45.5714,44.4065,44.5063,241192.86769015,0
+DON.US,D,20220422,000000,44.2779,44.2779,43.3813,43.3913,140120.18602401,0
+DON.US,D,20220425,000000,43.0522,43.4634,42.2744,43.3615,664288.88689281,0
+DON.US,D,20220426,000000,43.132,43.3913,42.4739,42.4838,157182.72509989,0
+DON.US,D,20220427,000000,42.5935,42.9428,42.3342,42.5137,143168.50048044,0
+DON.US,D,20220428,000000,42.9026,43.3065,42.2594,43.1919,153526.7532222,0
+DON.US,D,20220429,000000,43.0423,43.2717,41.8756,41.9253,280821.95835879,0
+DON.US,D,20220502,000000,42.045,42.3314,41.1774,41.9253,616018.22583419,0
+DON.US,D,20220503,000000,42.025,42.8378,41.9852,42.6334,238552.66638627,0
+DON.US,D,20220504,000000,42.8129,43.9099,42.5437,43.89,771117.2675655,0
+DON.US,D,20220505,000000,43.5309,43.5708,42.3242,42.6733,269759.785634,0
+DON.US,D,20220506,000000,42.5337,42.6833,41.9055,42.4539,242704.99209814,0
+DON.US,D,20220509,000000,41.8854,42.1148,41.2372,41.3668,348047.31947331,0
+DON.US,D,20220510,000000,41.7857,41.8755,40.4294,41.0079,269638.45469675,0
+DON.US,D,20220511,000000,41.0876,41.8954,40.589,40.6787,249811.3751747,0
+DON.US,D,20220512,000000,40.4594,41.0775,40.21,40.8881,252255.04041494,0
+DON.US,D,20220513,000000,41.3668,41.9852,41.307,41.7558,689610.9543166,0
+DON.US,D,20220516,000000,41.7259,42.0446,41.3668,41.7459,203566.23885357,0
+DON.US,D,20220517,000000,42.3741,42.8029,42.1622,42.783,163744.62306136,0
+DON.US,D,20220518,000000,42.4339,42.4439,41.1076,41.317,165335.96353582,0
+DON.US,D,20220519,000000,40.8981,41.4516,40.6638,41.0378,206848.19056933,0
+DON.US,D,20220520,000000,41.3968,41.4566,40.1461,40.9779,209249.74093879,0
+DON.US,D,20220523,000000,41.4367,41.7479,41.0816,41.5863,201460.49531459,0
+DON.US,D,20220524,000000,41.2572,41.4081,40.4594,41.287,573251.57729247,0
+DON.US,D,20220525,000000,41.2472,42.1746,41.2073,42.055,226248.10497347,0
+DON.US,D,20220526,000000,42.3242,42.9724,42.3242,42.8229,229413.73942709,0
+DON.US,D,20220527,000000,42.9625,43.5908,42.9359,43.5908,171032.50117628,0
+DON.US,D,20220531,000000,43.4013,43.5658,43.0354,43.2916,392725.18096043,0
+DON.US,D,20220601,000000,43.4213,43.501,42.4439,42.9625,258678.56094385,0
+DON.US,D,20220602,000000,43.0622,43.511,42.763,43.501,135439.41895736,0
+DON.US,D,20220603,000000,43.2916,43.3812,43.0622,43.142,196174.07629672,0
+DON.US,D,20220606,000000,43.501,43.6163,43.3115,43.4511,95418.258896455,0
+DON.US,D,20220607,000000,43.142,43.9099,43.094,43.9099,130465.85326529,0
+DON.US,D,20220608,000000,43.6606,43.6606,43.0602,43.132,99864.385968765,0
+DON.US,D,20220609,000000,43.0522,43.0922,42.3442,42.3442,114868.31005153,0
+DON.US,D,20220610,000000,41.7359,41.7657,41.2422,41.3469,147631.67404807,0
+DON.US,D,20220613,000000,40.4194,40.4889,39.4037,39.5918,397446.05742782,0
+DON.US,D,20220614,000000,39.7812,39.998,39.1031,39.4421,741187.63273142,0
+DON.US,D,20220615,000000,39.7612,40.1302,39.1429,39.6216,207036.70475282,0
+DON.US,D,20220616,000000,38.8936,38.8936,37.8564,38.0559,257389.04370998,0
+DON.US,D,20220617,000000,38.1557,38.5211,37.6869,38.0659,191354.93179751,0
+DON.US,D,20220621,000000,38.5645,38.8835,38.4049,38.6842,257684.85054045,0
+DON.US,D,20220622,000000,38.0958,38.744,38.0958,38.5047,194837.43051698,0
+DON.US,D,20220623,000000,38.6542,38.754,38.0659,38.5147,376392.63297806,0
+DON.US,D,20220624,000000,38.6942,39.6746,38.6942,39.6715,816522.11194107,0
+DON.US,D,20220627,000000,39.7812,40.0206,39.5718,39.851,182542.89645438,0
+DON.US,D,20220628,000000,40.1901,40.4892,39.5204,39.5618,300037.36951952,0
+DON.US,D,20220629,000000,39.7114,39.7513,39.0033,39.1729,216588.75853965,0
+DON.US,D,20220630,000000,38.724,39.2427,38.5127,38.8737,173322.74795869,0
+DON.US,D,20220701,000000,38.8936,39.517,38.6044,39.4222,637684.3213803,0
+DON.US,D,20220705,000000,38.8338,39.0532,38.2454,39.0532,155838.05743999,0
+DON.US,D,20220706,000000,39.0333,39.2582,38.4299,38.9235,556898.97460974,0
+DON.US,D,20220707,000000,39.2825,39.6516,39.2825,39.5518,79871.855168648,0
+DON.US,D,20220708,000000,39.6016,39.6665,39.2128,39.4222,124671.047593,0
+DON.US,D,20220711,000000,39.1429,39.3923,39.0859,39.1928,104994.37832374,0
+DON.US,D,20220712,000000,38.9634,39.5417,38.943,39.1031,165013.08285984,0
+DON.US,D,20220713,000000,38.7042,39.1829,38.5356,38.9535,113064.38975314,0
+DON.US,D,20220714,000000,38.2653,38.5246,38.0456,38.4847,116251.08164213,0
+DON.US,D,20220715,000000,38.9535,39.1544,38.6044,39.123,120114.61966865,0
+DON.US,D,20220718,000000,39.502,39.6613,39.0731,39.1729,117295.93153147,0
+DON.US,D,20220719,000000,39.502,40.2662,39.502,40.22,113724.18939535,0
+DON.US,D,20220720,000000,40.1801,40.4892,39.9407,40.4294,147686.82447409,0
+DON.US,D,20220721,000000,40.24,40.5092,39.8909,40.4892,215689.305228,0
+DON.US,D,20220722,000000,40.6189,40.7187,40.1003,40.3696,121713.98202326,0
+DON.US,D,20220725,000000,40.4894,40.829,40.2797,40.7291,130351.57366998,0
+DON.US,D,20220726,000000,40.6293,40.7591,40.4245,40.5394,197399.19504533,0
+DON.US,D,20220727,000000,40.7791,41.2485,40.5327,41.1586,158075.15034195,0
+DON.US,D,20220728,000000,41.3184,41.7479,40.9715,41.7279,177125.91033104,0
+DON.US,D,20220729,000000,41.8577,42.3093,41.7479,42.2073,138533.77846478,0
+DON.US,D,20220801,000000,41.8977,42.2572,41.718,42.1174,121995.15159246,0
+DON.US,D,20220802,000000,42.0375,42.1574,41.668,41.6879,173944.94304847,0
+DON.US,D,20220803,000000,41.9576,42.0308,41.628,41.9177,172795.5094821,0
+DON.US,D,20220804,000000,41.8677,41.8677,41.5549,41.5881,103760.40933561,0
+DON.US,D,20220805,000000,41.2884,41.7678,41.2884,41.7379,111840.48675779,0
+DON.US,D,20220808,000000,41.9876,42.3471,41.9527,42.0275,111289.79994463,0
+DON.US,D,20220809,000000,42.0575,42.1473,41.8578,41.9776,126241.4475463,0
+DON.US,D,20220810,000000,42.4969,42.8665,42.4944,42.8165,237155.77920923,0
+DON.US,D,20220811,000000,43.0462,43.4757,42.9663,43.246,281357.90782846,0
+DON.US,D,20220812,000000,43.4158,43.8353,43.2959,43.7953,157689.66957274,0
+DON.US,D,20220815,000000,43.4757,43.9052,43.4272,43.8752,116002.67781653,0
+DON.US,D,20220816,000000,43.7653,44.3353,43.7653,44.2048,172365.97376783,0
+DON.US,D,20220817,000000,43.8652,44.1049,43.6155,43.9052,185406.23750346,0
+DON.US,D,20220818,000000,43.9751,44.2647,43.9251,44.2447,99256.79245271,0
+DON.US,D,20220819,000000,44.025,44.045,43.6187,43.7054,101329.37736769,0
+DON.US,D,20220822,000000,43.276,43.276,42.8183,42.9064,186276.32266825,0
+DON.US,D,20220823,000000,43.0163,43.2981,42.9104,42.9863,106443.75598882,0
+DON.US,D,20220824,000000,42.9863,43.216,42.8365,43.1461,139619.13211108,0
+DON.US,D,20220825,000000,43.1861,43.6555,43.1821,43.6555,370654.27770423,0
+DON.US,D,20220826,000000,43.6854,43.6854,42.5968,42.5968,155861.38935305,0
+DON.US,D,20220829,000000,42.2972,42.7666,42.1873,42.447,158755.99949277,0
+DON.US,D,20220830,000000,42.467,42.467,41.7079,41.8577,206153.11287708,0
+DON.US,D,20220831,000000,41.8477,41.9576,41.4982,41.5481,274908.86462198,0
+DON.US,D,20220901,000000,41.2685,41.3783,40.864,41.3484,198854.00948083,0
+DON.US,D,20220902,000000,41.8078,42.0974,41.0887,41.2685,131784.36063294,0
+DON.US,D,20220906,000000,41.4782,41.4782,40.829,40.9489,245240.86287517,0
+DON.US,D,20220907,000000,40.859,41.7968,40.859,41.7179,174818.03195952,0
+DON.US,D,20220908,000000,41.5381,42.0275,41.3014,42.0275,133278.22376973,0
+DON.US,D,20220909,000000,42.3471,42.7167,42.2757,42.6467,170990.25798368,0
+DON.US,D,20220912,000000,42.8964,43.1661,42.8065,43.0263,119980.63910505,0
+DON.US,D,20220913,000000,42.2373,42.4095,41.4016,41.5281,294794.66606956,0
+DON.US,D,20220914,000000,41.638,41.7179,41.2285,41.5581,168979.75049127,0
+DON.US,D,20220915,000000,41.4383,41.8777,41.2585,41.3683,152990.80918336,0
+DON.US,D,20220916,000000,40.9389,40.9389,40.4877,40.839,135531.03345993,0
+DON.US,D,20220919,000000,40.4295,41.4383,40.4295,41.3783,94022.263981436,0
+DON.US,D,20220920,000000,41.0388,41.0388,40.4795,40.6992,297359.86537014,0
+DON.US,D,20220921,000000,40.9988,41.3164,40.1998,40.1998,118904.29669751,0
+DON.US,D,20220922,000000,40.2497,40.3486,39.5486,39.5906,279544.64634004,0
+DON.US,D,20220923,000000,39.0712,39.0712,38.1325,38.5918,194382.43255797,0
+DON.US,D,20220926,000000,38.3221,38.5721,37.653,37.7529,348330.43554748,0
+DON.US,D,20220927,000000,38.1324,38.3421,37.4202,37.663,301125.5619234,0
+DON.US,D,20220928,000000,37.9226,38.836,37.7429,38.6717,226143.04419478,0
+DON.US,D,20220929,000000,38.3521,38.3521,37.5842,37.8527,285655.26746861,0
+DON.US,D,20220930,000000,37.8427,38.2822,37.5931,37.623,224087.48050857,0
+DON.US,D,20221003,000000,38.1024,38.9089,37.8527,38.7017,247492.67131662,0
+DON.US,D,20221004,000000,39.3109,40.1399,39.1972,40.1299,369554.90657541,0
+DON.US,D,20221005,000000,39.7104,40.0999,39.3409,39.8602,193751.64584471,0
+DON.US,D,20221006,000000,39.6705,40.01,39.4008,39.4807,123054.47277123,0
+DON.US,D,20221007,000000,39.2809,39.2809,38.5618,38.7316,158516.70104123,0
+DON.US,D,20221010,000000,38.9613,39.1548,38.5519,38.7816,189217.99149928,0
+DON.US,D,20221011,000000,38.5618,39.2439,38.442,38.8415,163098.41532672,0
+DON.US,D,20221012,000000,38.7616,38.8914,38.5269,38.5718,153845.87561688,0
+DON.US,D,20221013,000000,38.0625,39.7404,37.7429,39.5806,351266.09688599,0
+DON.US,D,20221014,000000,39.8003,40.02,38.6417,38.6817,250631.58615163,0
+DON.US,D,20221017,000000,39.3708,39.7184,39.3708,39.5406,416215.10087884,0
+DON.US,D,20221018,000000,40.1898,40.4385,39.7404,40.0899,301181.63185347,0
+DON.US,D,20221019,000000,39.8303,40.01,39.261,39.5806,236594.07865981,0
+DON.US,D,20221020,000000,39.6305,39.9002,38.8665,39.0013,398990.61861194,0
+DON.US,D,20221021,000000,39.0712,39.8003,38.8715,39.7603,168505.1585832,0
+DON.US,D,20221024,000000,39.9201,40.1898,39.7014,40.04,249476.14509275,0
+DON.US,D,20221025,000000,40.02,40.81,39.9843,40.74,232811,0
+DON.US,D,20221026,000000,40.88,41.23,40.8099,40.85,788954,0
+DON.US,D,20221027,000000,41.17,41.54,41.05,41.09,203182,0
+DON.US,D,20221028,000000,41.16,41.88,41.08,41.83,156830,0
+DON.US,D,20221031,000000,41.67,41.9899,41.5918,41.79,207890,0
+DON.US,D,20221101,000000,42.15,42.25,41.74,41.94,342080,0
+DON.US,D,20221102,000000,41.83,42.22,41,41,253545,0
+DON.US,D,20221103,000000,40.58,41.09,40.2681,40.9,292162,0
+DON.US,D,20221104,000000,41.42,41.78,40.88,41.52,439581,0
+DON.US,D,20221107,000000,41.74,41.825,41.3774,41.74,246408,0
+DON.US,D,20221108,000000,41.86,42.21,41.4846,41.93,198293,0
+DON.US,D,20221109,000000,41.62,41.8796,41.04,41.14,164678,0
+DON.US,D,20221110,000000,42.25,42.96,42.1101,42.96,191635,0
+DON.US,D,20221111,000000,43.16,43.27,42.86,43.03,154153,0
+DON.US,D,20221114,000000,42.92,43.2084,42.59,42.61,194864,0
+DON.US,D,20221115,000000,43.12,43.2321,42.7067,42.99,186548,0
+DON.US,D,20221116,000000,42.73,42.7699,42.3801,42.5,196648,0
+DON.US,D,20221117,000000,42.04,42.35,41.8501,42.35,218786,0
+DON.US,D,20221118,000000,42.6,42.75,42.3,42.7,174574,0
+DON.US,D,20221121,000000,42.62,42.8,42.38,42.72,178288,0
+DON.US,D,20221122,000000,42.91,43.44,42.91,43.43,327299,0
+DON.US,D,20221123,000000,43.16,43.32,42.9883,43.22,97378,0
+DON.US,D,20221125,000000,43.22,43.5,43.22,43.5,102229,0
+DON.US,D,20221128,000000,43.06,43.22,42.6,42.7,169343,0
+DON.US,D,20221129,000000,42.8,43.0359,42.715,42.9,305085,0
+DON.US,D,20221130,000000,42.98,43.71,42.46,43.71,216163,0
+DON.US,D,20221201,000000,43.91,44,43.37,43.5,171150,0
+DON.US,D,20221202,000000,43.14,43.7,43.1242,43.58,197221,0
+DON.US,D,20221205,000000,43.37,43.37,42.4339,42.62,333788,0
+DON.US,D,20221206,000000,42.54,42.695,41.898,42.2,253629,0
+DON.US,D,20221207,000000,42.15,42.475,42.05,42.1,380755,0
+DON.US,D,20221208,000000,42.41,42.521,42.1,42.25,197035,0
+DON.US,D,20221209,000000,42.12,42.3013,41.91,41.94,179304,0
+DON.US,D,20221212,000000,42.02,42.4888,41.865,42.47,277087,0
+DON.US,D,20221213,000000,43.45,43.45,42.328,42.56,318588,0
+DON.US,D,20221214,000000,42.59,42.879,42.1058,42.34,365421,0
+DON.US,D,20221215,000000,41.92,41.95,41.39,41.55,219202,0
+DON.US,D,20221216,000000,41.13,41.235,40.6765,41.04,208647,0
+DON.US,D,20221219,000000,41.11,41.22,40.46,40.69,327393,0
+DON.US,D,20221220,000000,40.62,40.9674,40.5501,40.81,470799,0
+DON.US,D,20221221,000000,41.23,41.5554,41.1501,41.45,480260,0
+DON.US,D,20221222,000000,41.21,41.21,40.33,40.98,271534,0
+DON.US,D,20221223,000000,40.79,41.26,40.6735,41.21,401706,0
+DON.US,D,20221227,000000,41.34,41.42,41.1,41.34,192145,0
+DON.US,D,20221228,000000,41.36,41.4349,40.57,40.59,375233,0
+DON.US,D,20221229,000000,40.85,41.4399,40.78,41.35,620127,0
+DON.US,D,20221230,000000,41.05,41.2129,40.8,41.14,205997,0
+DON.US,D,20230103,000000,41.34,41.5385,40.62,40.89,300343,0
+DON.US,D,20230104,000000,41.15,41.72,41.15,41.53,231336,0
+DON.US,D,20230105,000000,41.29,41.29,40.95,41.14,415266,0
+DON.US,D,20230106,000000,41.5,42.2087,41.4789,42.12,152814,0
+DON.US,D,20230109,000000,42.33,42.58,42.1,42.11,223727,0
+DON.US,D,20230110,000000,42.1,42.39,41.825,42.37,128058,0
+DON.US,D,20230111,000000,42.61,42.94,42.565,42.91,228713,0
+DON.US,D,20230112,000000,43.14,43.39,42.83,43.26,221213,0
+DON.US,D,20230113,000000,42.93,43.385,42.83,43.3,142799,0
+DON.US,D,20230117,000000,43.32,43.46,43.12,43.19,181042,0
+DON.US,D,20230118,000000,43.29,43.4401,42.516,42.53,211622,0
+DON.US,D,20230119,000000,42.26,42.33,41.92,42.14,330744,0
+DON.US,D,20230120,000000,42.3,42.8699,42.07,42.84,274665,0
+DON.US,D,20230123,000000,42.96,43.53,42.8737,43.38,189527,0
+DON.US,D,20230124,000000,43.21,43.4338,43,43.27,194289,0
+DON.US,D,20230125,000000,43,43.45,42.836,43.45,162995,0
+DON.US,D,20230126,000000,43.62,43.84,43.392,43.84,137784,0
+DON.US,D,20230127,000000,43.69,44.05,43.66,43.86,201162,0
+DON.US,D,20230130,000000,43.57,43.98,43.46,43.46,166047,0
+DON.US,D,20230131,000000,43.62,44.47,43.58,44.46,220130,0
+DON.US,D,20230201,000000,44.22,45.1394,44.067,44.87,227435,0
+DON.US,D,20230202,000000,45.06,45.6,44.97,45.4,328931,0
+DON.US,D,20230203,000000,45.04,45.371,44.97,45.09,296785,0
+DON.US,D,20230206,000000,44.85,44.9,44.4399,44.66,131770,0
+DON.US,D,20230207,000000,44.58,45.14,44.3302,45.06,157233,0
+DON.US,D,20230208,000000,44.83,44.89,44.43,44.48,165115,0
+DON.US,D,20230209,000000,44.77,44.8088,43.856,43.93,137674,0
+DON.US,D,20230210,000000,43.85,44.26,43.81,44.19,178006,0
+DON.US,D,20230213,000000,44.24,44.7,44.0489,44.7,144419,0
+DON.US,D,20230214,000000,44.47,44.8699,44.1951,44.56,125023,0
+DON.US,D,20230215,000000,44.26,44.77,44.1701,44.77,170541,0
+DON.US,D,20230216,000000,44.26,44.78,44.1502,44.35,251985,0
+DON.US,D,20230217,000000,44.18,44.4099,43.93,44.32,116763,0
+DON.US,D,20230221,000000,43.92,43.96,43.1706,43.25,121964,0
+DON.US,D,20230222,000000,43.34,43.6,43.1635,43.31,125401,0
+DON.US,D,20230223,000000,43.47,43.6919,42.99,43.42,141982,0
+DON.US,D,20230224,000000,42.97,43.37,42.81,43.31,114397,0
+DON.US,D,20230227,000000,43.58,43.8478,43.15,43.29,171370,0
+DON.US,D,20230228,000000,43.33,43.5195,43.08,43.08,102180,0
+DON.US,D,20230301,000000,42.98,43.25,42.923,43.16,113765,0
+DON.US,D,20230302,000000,42.94,43.3716,42.76,43.31,107471,0
+DON.US,D,20230303,000000,43.48,43.85,43.2438,43.8,100199,0
+DON.US,D,20230306,000000,43.77,43.89,43.28,43.36,130832,0
+DON.US,D,20230307,000000,43.37,43.45,42.7,42.78,177079,0
+DON.US,D,20230308,000000,42.84,43.035,42.6,42.81,178664,0
+DON.US,D,20230309,000000,42.81,42.91,41.71,41.72,155653,0
+DON.US,D,20230310,000000,41.5,41.575,40.27,40.59,236613,0
+DON.US,D,20230313,000000,39.62,40.2016,39.1647,39.56,298071,0
+DON.US,D,20230314,000000,40.57,40.8199,39.78,40.18,142047,0
+DON.US,D,20230315,000000,39.21,39.5699,38.8951,39.46,169932,0
+DON.US,D,20230316,000000,39.08,40.2068,38.9159,40.04,197502,0
+DON.US,D,20230317,000000,39.72,39.72,38.94,39.07,141665,0
+DON.US,D,20230320,000000,39.37,40.09,39.37,39.78,154046,0
+DON.US,D,20230321,000000,40.49,40.61,40.28,40.48,166886,0
+DON.US,D,20230322,000000,40.43,40.4836,39.35,39.35,101720,0
+DON.US,D,20230323,000000,39.58,39.9116,38.75,39.05,186462,0
+DON.US,D,20230324,000000,38.71,39.48,38.51,39.48,229258,0
+DON.US,D,20230327,000000,39.77,39.8799,39.42,39.7,260227,0
+DON.US,D,20230328,000000,39.58,39.9857,39.58,39.82,133935,0
+DON.US,D,20230329,000000,40.23,40.325,40.025,40.28,306696,0
+DON.US,D,20230330,000000,40.69,40.73,40.26,40.34,138555,0
+DON.US,D,20230331,000000,40.59,41.02,40.59,40.98,225271,0
+DON.US,D,20230403,000000,41.16,41.2878,40.79,40.99,233183,0
+DON.US,D,20230404,000000,41.17,41.17,40.0931,40.37,220198,0
+DON.US,D,20230405,000000,40.13,40.3589,40.01,40.24,200531,0
+DON.US,D,20230406,000000,40.24,40.38,40.1286,40.25,215181,0
+DON.US,D,20230410,000000,40.09,40.69,40.09,40.64,154820,0
+DON.US,D,20230411,000000,40.82,41.2,40.7428,41.03,131027,0
+DON.US,D,20230412,000000,41.35,41.36,40.731,40.82,252442,0
+DON.US,D,20230413,000000,40.92,41.1465,40.6005,41.07,125620,0
+DON.US,D,20230414,000000,41.14,41.3,40.585,40.82,135800,0
+DON.US,D,20230417,000000,40.85,41.18,40.74,41.18,141989,0
+DON.US,D,20230418,000000,41.26,41.2661,40.9244,41.11,186794,0
+DON.US,D,20230419,000000,40.91,41.32,40.9028,41.25,96851,0
+DON.US,D,20230420,000000,41.03,41.2033,40.94,41.07,102889,0
+DON.US,D,20230421,000000,41.1,41.1,40.68,40.92,222988,0
+DON.US,D,20230424,000000,40.85,41.0799,40.7501,40.93,145670,0
+DON.US,D,20230425,000000,40.59,40.6593,40.16,40.18,235105,0
+DON.US,D,20230426,000000,40.05,40.26,39.71,39.8,471204,0
+DON.US,D,20230427,000000,39.96,40.55,39.85,40.55,124473,0
+DON.US,D,20230428,000000,40.46,41.05,40.46,41,150824,0
+DON.US,D,20230501,000000,40.94,41.2722,40.86,40.93,126217,0
+DON.US,D,20230502,000000,40.8,40.8,39.6607,40.09,208467,0
+DON.US,D,20230503,000000,40.15,40.619,39.9,39.92,199139,0
+DON.US,D,20230504,000000,39.66,39.66,38.9417,39.19,242708,0
+DON.US,D,20230505,000000,39.76,40.18,39.76,40.11,229689,0
+DON.US,D,20230508,000000,40.28,40.3697,39.8701,39.95,138701,0
+DON.US,D,20230509,000000,39.78,39.97,39.6285,39.79,154726,0
+DON.US,D,20230510,000000,40.22,40.231,39.43,39.81,188174,0
+DON.US,D,20230511,000000,39.55,39.63,39.32,39.47,160769,0
+DON.US,D,20230512,000000,39.66,39.7496,39.29,39.55,121869,0
+DON.US,D,20230515,000000,39.72,40.0001,39.58,39.86,182914,0
+DON.US,D,20230516,000000,39.73,39.73,39.2157,39.23,144549,0
+DON.US,D,20230517,000000,39.48,40.0299,39.38,39.96,162324,0
+DON.US,D,20230518,000000,39.92,40.3401,39.7437,40.29,140765,0
+DON.US,D,20230519,000000,40.48,40.48,39.84,39.97,154252,0
+DON.US,D,20230522,000000,40.07,40.31,39.7701,40.19,128886,0
+DON.US,D,20230523,000000,40.15,40.4372,39.93,39.96,192994,0
+DON.US,D,20230524,000000,39.68,39.6909,39.31,39.39,187594,0
+DON.US,D,20230525,000000,39.33,39.395,38.9212,39.25,253464,0
+DON.US,D,20230526,000000,39.35,39.61,39.22,39.58,141432,0
+DON.US,D,20230530,000000,39.71,39.7499,39.3106,39.51,191498,0
+DON.US,D,20230531,000000,39.27,39.28,38.695,38.91,157941,0
+DON.US,D,20230601,000000,39,39.3165,38.7314,39.23,136383,0
+DON.US,D,20230602,000000,39.63,40.6,39.63,40.57,173936,0
+DON.US,D,20230605,000000,40.54,40.54,40.02,40.15,221849,0
+DON.US,D,20230606,000000,40.12,40.95,39.99,40.9,171812,0
+DON.US,D,20230607,000000,41.09,41.7699,40.9407,41.71,122769,0
+DON.US,D,20230608,000000,41.66,41.67,41.2206,41.5,124918,0
+DON.US,D,20230609,000000,41.47,41.49,41.15,41.24,103302,0
+DON.US,D,20230612,000000,41.24,41.459,41.05,41.3,135726,0
+DON.US,D,20230613,000000,41.49,41.92,41.3595,41.78,180124,0
+DON.US,D,20230614,000000,41.88,42.08,41.3081,41.47,178090,0
+DON.US,D,20230615,000000,41.41,41.98,41.41,41.97,132190,0
+DON.US,D,20230616,000000,42.06,42.1,41.7149,41.84,128277,0
+DON.US,D,20230620,000000,41.7,41.7,41.3044,41.43,269469,0
+DON.US,D,20230621,000000,41.26,41.5398,41.08,41.36,251035,0
+DON.US,D,20230622,000000,41.31,41.31,40.84,41,137204,0
+DON.US,D,20230623,000000,40.63,40.8786,40.46,40.51,195603,0
+DON.US,D,20230626,000000,40.47,41.04,40.47,40.84,203287,0
+DON.US,D,20230627,000000,40.93,41.52,40.8,41.47,190503,0
+DON.US,D,20230628,000000,41.42,41.42,41.1,41.35,276028,0
+DON.US,D,20230629,000000,41.43,41.89,41.3537,41.87,195735,0
+DON.US,D,20230630,000000,42.15,42.195,41.885,42.05,107061,0
+DON.US,D,20230703,000000,42.05,42.38,42,42.26,125724,0
+DON.US,D,20230705,000000,42.07,42.1759,41.8,41.91,193058,0
+DON.US,D,20230706,000000,41.57,41.6091,41.157,41.57,286888,0
+DON.US,D,20230707,000000,41.57,42.2348,41.57,41.9,108502,0
+DON.US,D,20230710,000000,41.84,42.295,41.7848,42.15,129864,0
+DON.US,D,20230711,000000,42.28,42.74,42.2644,42.73,259916,0
+DON.US,D,20230712,000000,43.18,43.3099,42.9971,43.05,137503,0
+DON.US,D,20230713,000000,43.15,43.3399,43.02,43.3,239905,0
+DON.US,D,20230714,000000,43.31,43.31,42.65,42.83,104231,0
+DON.US,D,20230717,000000,42.72,43.115,42.6309,43,109468,0
+DON.US,D,20230718,000000,43.03,43.5999,43.03,43.47,122649,0
+DON.US,D,20230719,000000,43.58,43.81,43.53,43.81,247830,0
+DON.US,D,20230720,000000,43.81,43.96,43.5,43.75,124083,0
+DON.US,D,20230721,000000,43.95,43.95,43.6,43.65,109839,0
+DON.US,D,20230724,000000,43.67,43.93,43.5918,43.78,118616,0
+DON.US,D,20230725,000000,43.68,43.99,43.66,43.75,198192,0
+DON.US,D,20230726,000000,43.76,44.1596,43.76,44.05,147409,0
+DON.US,D,20230727,000000,44.3,44.32,43.5704,43.63,134907,0
+DON.US,D,20230728,000000,44.03,44.1599,43.7985,44.02,105387,0
+DON.US,D,20230731,000000,44.13,44.2879,44.04,44.22,101955,0
+DON.US,D,20230801,000000,44,44.155,43.82,44.06,111874,0
+DON.US,D,20230802,000000,43.76,43.87,43.56,43.76,110794,0
+DON.US,D,20230803,000000,43.61,43.88,43.39,43.71,107952,0
+DON.US,D,20230804,000000,43.76,44.19,43.64,43.69,115895,0
+DON.US,D,20230807,000000,43.84,44.1199,43.8241,44.06,149780,0
+DON.US,D,20230808,000000,43.6,43.835,43.2854,43.78,188319,0
+DON.US,D,20230809,000000,43.84,43.9884,43.6433,43.72,73783,0
+DON.US,D,20230810,000000,43.86,44.11,43.42,43.53,68121,0
+DON.US,D,20230811,000000,43.41,43.7,43.4084,43.54,64040,0
+DON.US,D,20230814,000000,43.4,43.4,43.12,43.36,85322,0
+DON.US,D,20230815,000000,43.06,43.06,42.67,42.67,88340,0
+DON.US,D,20230816,000000,42.68,42.9171,42.42,42.42,145011,0
+DON.US,D,20230817,000000,42.61,42.72,42.1427,42.18,144211,0
+DON.US,D,20230818,000000,41.96,42.37,41.87,42.3192,103510,0
+DON.US,D,20230821,000000,42.36,42.4043,41.93,42.17,99834,0
+DON.US,D,20230822,000000,42.22,42.35,41.87,41.88,90323,0
+DON.US,D,20230823,000000,41.93,42.249,41.83,42.2,135406,0
+DON.US,D,20230824,000000,42.1,42.58,41.96,41.96,150623,0
+DON.US,D,20230825,000000,42.02,42.1956,41.66,42.01,82043,0
+DON.US,D,20230828,000000,42.16,42.5511,42.16,42.3451,93525,0
+DON.US,D,20230829,000000,42.33,42.79,42.21,42.76,226282,0
+DON.US,D,20230830,000000,42.83,43.04,42.7216,42.93,155935,0
+DON.US,D,20230831,000000,43.02,43.1199,42.865,42.89,109224,0
+DON.US,D,20230901,000000,43.12,43.35,43.12,43.2,81914,0
+DON.US,D,20230905,000000,43.09,43.09,42.41,42.43,92246,0
+DON.US,D,20230906,000000,42.4,42.578,42.055,42.19,127936,0
+DON.US,D,20230907,000000,42.07,42.1288,41.8229,41.95,101590,0
+DON.US,D,20230908,000000,42.03,42.21,41.875,42.11,87716,0
+DON.US,D,20230911,000000,42.33,42.4499,42.015,42.07,90930,0
+DON.US,D,20230912,000000,42.03,42.3599,42.0286,42.15,326779,0
+DON.US,D,20230913,000000,42.27,42.27,41.7301,41.88,124927,0
+DON.US,D,20230914,000000,42.28,42.5,42.2456,42.46,175940,0
+DON.US,D,20230915,000000,42.31,42.41,42.09,42.18,150161,0
+DON.US,D,20230918,000000,42.19,42.2399,42,42.08,99729,0
+DON.US,D,20230919,000000,42.13,42.2899,41.8715,41.98,132863,0
+DON.US,D,20230920,000000,42.12,42.35,41.755,41.78,102116,0
+DON.US,D,20230921,000000,41.6,41.6,41.15,41.15,124753,0
+DON.US,D,20230922,000000,41.25,41.4,41.02,41.02,85261,0
+DON.US,D,20230925,000000,40.79,41.1899,40.76,41.15,140767,0
+DON.US,D,20230926,000000,40.91,41.09,40.51,40.51,264852,0
+DON.US,D,20230927,000000,40.77,40.89,40.44,40.69,265295,0
+DON.US,D,20230928,000000,40.73,41.22,40.73,41.09,244488,0
+DON.US,D,20230929,000000,41.34,41.4085,40.86,40.96,140474,0
+DON.US,D,20231002,000000,40.88,40.88,40.13,40.26,154650,0
+DON.US,D,20231003,000000,40.05,40.165,39.54,39.73,165925,0
+DON.US,D,20231004,000000,39.79,39.9787,39.415,39.93,185830,0
+DON.US,D,20231005,000000,39.86,40.0646,39.74,39.97,178036,0
+DON.US,D,20231006,000000,39.79,40.51,39.611,40.23,182416,0
+DON.US,D,20231009,000000,40.12,40.75,40.0958,40.63,161344,0
+DON.US,D,20231010,000000,40.72,41.19,40.72,40.92,168561,0
+DON.US,D,20231011,000000,40.99,41.2399,40.82,41.12,122163,0
+DON.US,D,20231012,000000,41.15,41.15,40.26,40.49,135850,0
+DON.US,D,20231013,000000,40.68,40.74,40.2351,40.32,118787,0
+DON.US,D,20231016,000000,40.59,41.0506,40.59,40.93,157257,0
+DON.US,D,20231017,000000,40.8,41.6475,40.8,41.36,195557,0
+DON.US,D,20231018,000000,41.06,41.06,40.57,40.6,110985,0
+DON.US,D,20231019,000000,40.48,40.7668,39.95,40,143262,0
+DON.US,D,20231020,000000,40,40.099,39.52,39.52,153722,0
+DON.US,D,20231023,000000,39.34,39.6436,39.14,39.16,133565,0
+DON.US,D,20231024,000000,39.39,39.6144,39.215,39.4,192413,0
+DON.US,D,20231025,000000,39.15,39.2796,38.87,38.94,265757,0
+DON.US,D,20231026,000000,38.98,39.5008,38.98,39.22,173334,0
+DON.US,D,20231027,000000,39.34,39.34,38.6186,38.7,216991,0
+DON.US,D,20231030,000000,39.01,39.2642,38.72,39.02,186526,0
+DON.US,D,20231031,000000,39.09,39.4,39.0482,39.34,160550,0
+DON.US,D,20231101,000000,39.32,39.61,39.1184,39.59,244248,0
+DON.US,D,20231102,000000,39.98,40.55,39.98,40.55,203630,0
+DON.US,D,20231103,000000,41.11,41.4958,41.09,41.27,162453,0
+DON.US,D,20231106,000000,41.28,41.28,40.728,40.83,153651,0
+DON.US,D,20231107,000000,40.64,40.7188,40.47,40.58,164379,0
+DON.US,D,20231108,000000,40.58,40.665,40.2811,40.35,191457,0
+DON.US,D,20231109,000000,40.53,40.54,40,40.03,140509,0
+DON.US,D,20231110,000000,40.19,40.42,39.98,40.39,306680,0
+DON.US,D,20231113,000000,40.24,40.4051,40.11,40.25,133813,0
+DON.US,D,20231114,000000,41.06,41.91,41.055,41.78,204931,0
+DON.US,D,20231115,000000,41.76,42.3,41.7451,41.92,166828,0
+DON.US,D,20231116,000000,41.85,42.0348,41.4205,41.53,249163,0
+DON.US,D,20231117,000000,41.77,41.985,41.75,41.95,157456,0
+DON.US,D,20231120,000000,41.98,42.1075,41.6679,42.01,170010,0
+DON.US,D,20231121,000000,41.84,41.9446,41.732,41.76,207825,0
+DON.US,D,20231122,000000,41.94,42.1157,41.78,42.04,122895,0
+DON.US,D,20231124,000000,41.98,42.15,41.86,42.1,39386,0
+DON.US,D,20231127,000000,41.93,42.1103,41.755,42.05,140828,0
+DON.US,D,20231128,000000,42.04,42.16,41.85,41.9,241118,0
+DON.US,D,20231129,000000,42.23,42.485,42.1421,42.2,134681,0
+DON.US,D,20231130,000000,42.29,42.567,42.1814,42.52,148443,0
+DON.US,D,20231201,000000,42.45,43.5,42.4108,43.46,183150,0
+DON.US,D,20231204,000000,43.33,43.78,43.3,43.75,152553,0
+DON.US,D,20231205,000000,43.6,43.6,43.1743,43.21,155883,0
+DON.US,D,20231206,000000,43.39,43.79,43.13,43.16,296013,0
+DON.US,D,20231207,000000,43.24,43.46,43.14,43.42,120880,0
+DON.US,D,20231208,000000,43.43,43.8298,43.43,43.64,155612,0
+DON.US,D,20231211,000000,43.61,43.9,43.61,43.85,143057,0
+DON.US,D,20231212,000000,43.79,43.84,43.6,43.66,129992,0
+DON.US,D,20231213,000000,43.71,44.85,43.55,44.85,250314,0
+DON.US,D,20231214,000000,45.41,46.0499,45.41,45.86,484746,0
+DON.US,D,20231215,000000,45.81,45.87,45.28,45.35,232680,0
+DON.US,D,20231218,000000,45.57,45.59,45.3409,45.4,127056,0
+DON.US,D,20231219,000000,45.57,45.9,45.5053,45.83,174693,0
+DON.US,D,20231220,000000,45.76,46.055,45.15,45.15,150585,0
+DON.US,D,20231221,000000,45.56,45.66,45.21,45.61,149439,0
+DON.US,D,20231222,000000,45.64,45.8966,45.54,45.63,230194,0
+DON.US,D,20231226,000000,45.77,46.11,45.65,46,110883,0
+DON.US,D,20231227,000000,46,46.14,45.89,45.99,232924,0
+DON.US,D,20231228,000000,45.83,46.06,45.83,46,137450,0
+DON.US,D,20231229,000000,45.93,46.059,45.61,45.69,151939,0
+DON.US,D,20240102,000000,45.42,46,45.42,45.76,545133,0
+DON.US,D,20240103,000000,45.46,45.46,44.9,44.96,191752,0
+DON.US,D,20240104,000000,44.95,45.16,44.8703,44.9,154965,0
+DON.US,D,20240105,000000,44.75,45.41,44.75,45.15,213852,0
+DON.US,D,20240108,000000,45.12,45.58,44.9946,45.58,179173,0
+DON.US,D,20240109,000000,45.31,45.4088,45.0901,45.31,158828,0
+DON.US,D,20240110,000000,45.23,45.44,45.12,45.33,102270,0
+DON.US,D,20240111,000000,45.26,45.2618,44.8144,45.14,151042,0
+DON.US,D,20240112,000000,45.48,45.57,44.95,45.07,346419,0
+DON.US,D,20240116,000000,44.82,44.84,44.5403,44.73,156182,0
+DON.US,D,20240117,000000,44.31,44.659,44.17,44.36,148511,0
+DON.US,D,20240118,000000,44.49,44.54,44.1205,44.5,175282,0
+DON.US,D,20240119,000000,44.59,44.98,44.29,44.89,205869,0
+DON.US,D,20240122,000000,45.12,45.475,45.105,45.36,175994,0
+DON.US,D,20240123,000000,45.56,45.67,45.11,45.27,145972,0
+DON.US,D,20240124,000000,45.58,45.5999,44.99,45.05,177389,0
+DON.US,D,20240125,000000,45.34,45.48,45.01,45.33,293135,0
+DON.US,D,20240126,000000,45.49,45.66,45.3104,45.43,126635,0
+DON.US,D,20240129,000000,45.42,45.71,45.26,45.71,165068,0
+DON.US,D,20240130,000000,45.52,45.81,45.4601,45.71,195990,0
+DON.US,D,20240131,000000,45.47,45.55,44.66,44.69,291920,0
+DON.US,D,20240201,000000,44.9,44.9824,44.17,44.95,148360,0
+DON.US,D,20240202,000000,44.65,45.0189,44.3157,44.78,217570,0
+DON.US,D,20240205,000000,44.45,44.45,43.98,44.21,160778,0
+DON.US,D,20240206,000000,44.2,44.4706,44.13,44.37,173321,0
+DON.US,D,20240207,000000,44.55,44.57,44.0801,44.43,226240,0
+DON.US,D,20240208,000000,44.44,44.71,44.36,44.7,157923,0
+DON.US,D,20240209,000000,44.76,44.9,44.545,44.9,134108,0
+DON.US,D,20240212,000000,44.95,45.6158,44.95,45.42,165711,0
+DON.US,D,20240213,000000,44.63,44.6654,44.07,44.4,199589,0
+DON.US,D,20240214,000000,44.78,44.9699,44.4385,44.89,139013,0
+DON.US,D,20240215,000000,45.16,45.7899,45.16,45.74,202944,0
+DON.US,D,20240216,000000,45.52,45.88,45.45,45.59,120849,0
+DON.US,D,20240220,000000,45.31,45.6299,45.204,45.52,127910,0
+DON.US,D,20240221,000000,45.44,45.66,45.32,45.65,90199,0
+DON.US,D,20240222,000000,45.74,45.9399,45.6206,45.88,107343,0
+DON.US,D,20240223,000000,45.81,46.07,45.7309,45.88,142526,0
+DON.US,D,20240226,000000,45.88,46.0107,45.565,45.68,110096,0
+DON.US,D,20240227,000000,45.9,45.96,45.75,45.96,119939,0
+DON.US,D,20240228,000000,45.78,46.06,45.6857,45.95,121789,0
+DON.US,D,20240229,000000,46.15,46.33,45.95,46.15,127483,0
+DON.US,D,20240301,000000,46.17,46.32,45.8692,46.29,151110,0
+DON.US,D,20240304,000000,46.45,46.6359,46.3702,46.42,125145,0
+DON.US,D,20240305,000000,46.28,46.7299,46.23,46.44,140976,0
+DON.US,D,20240306,000000,46.67,46.7775,46.41,46.64,117921,0
+DON.US,D,20240307,000000,46.9,47.12,46.89,46.99,136673,0
+DON.US,D,20240308,000000,47.13,47.35,46.87,46.95,119584,0
+DON.US,D,20240311,000000,46.89,47.0499,46.71,46.97,86181,0
+DON.US,D,20240312,000000,46.97,47.1115,46.71,46.97,230500,0
+DON.US,D,20240313,000000,47.06,47.365,47.06,47.17,190895,0
+DON.US,D,20240314,000000,47.18,47.24,46.4,46.72,126385,0
+DON.US,D,20240315,000000,46.56,46.9102,46.56,46.73,114609,0
+DON.US,D,20240318,000000,46.81,46.91,46.6,46.67,132353,0
+DON.US,D,20240319,000000,46.58,47.119,46.58,47.07,123476,0
+DON.US,D,20240320,000000,47.06,47.8399,47.01,47.76,117299,0
+DON.US,D,20240321,000000,47.92,48.33,47.92,48.23,108946,0
+DON.US,D,20240322,000000,48.12,48.17,47.66,47.66,87505,0
+DON.US,D,20240325,000000,47.77,47.9408,47.69,47.69,98703,0
+DON.US,D,20240326,000000,47.9,47.93,47.52,47.52,527985,0
+DON.US,D,20240327,000000,47.83,48.5,47.83,48.48,123778,0
+DON.US,D,20240328,000000,48.59,48.85,48.58,48.77,223425,0
+DON.US,D,20240401,000000,48.85,48.85,48.4019,48.41,116824,0
+DON.US,D,20240402,000000,48.14,48.14,47.8001,47.95,170032,0
+DON.US,D,20240403,000000,47.91,48.1875,47.91,48.1,103142,0
+DON.US,D,20240404,000000,48.51,48.535,47.58,47.66,176553,0
+DON.US,D,20240405,000000,47.68,48.0599,47.59,47.91,110126,0
+DON.US,D,20240408,000000,48.11,48.34,48.0351,48.16,113033,0
+DON.US,D,20240409,000000,48.35,48.41,47.92,48.23,110734,0
+DON.US,D,20240410,000000,47.49,47.6538,47.05,47.19,120436,0
+DON.US,D,20240411,000000,47.35,47.35,46.8624,47.12,119516,0
+DON.US,D,20240412,000000,46.9,47.035,46.32,46.43,105389,0
+DON.US,D,20240415,000000,46.8,47.0187,45.88,46.05,123607,0
+DON.US,D,20240416,000000,45.93,45.958,45.4701,45.75,222084,0
+DON.US,D,20240417,000000,46.01,46.07,45.51,45.6,195544,0
+DON.US,D,20240418,000000,45.82,45.9809,45.4536,45.65,141133,0
+DON.US,D,20240419,000000,45.58,46.1068,45.58,46.02,126649,0
+DON.US,D,20240422,000000,46.23,46.6971,45.91,46.48,117521,0
+DON.US,D,20240423,000000,46.45,46.96,46.395,46.78,108617,0
+DON.US,D,20240424,000000,46.68,46.99,46.46,46.92,124447,0
+DON.US,D,20240425,000000,46.55,46.71,46.1914,46.58,108329,0
+DON.US,D,20240426,000000,46.68,46.86,46.5788,46.61,165017,0
+DON.US,D,20240429,000000,46.84,47.055,46.805,47,91882,0
+DON.US,D,20240430,000000,46.76,46.78,46.23,46.23,98634,0
+DON.US,D,20240501,000000,46.22,46.9,46.09,46.24,110955,0
+DON.US,D,20240502,000000,46.6,46.7899,46.25,46.67,82556,0
+DON.US,D,20240503,000000,47.21,47.37,46.97,47.07,107437,0
+DON.US,D,20240506,000000,47.45,47.66,47.352,47.66,92837,0
+DON.US,D,20240507,000000,47.77,48,47.73,47.74,86115,0
+DON.US,D,20240508,000000,47.56,47.81,47.53,47.81,84288,0
+DON.US,D,20240509,000000,47.84,48.29,47.8312,48.27,68859,0
+DON.US,D,20240510,000000,48.5,48.517,48.2,48.3,101214,0
+DON.US,D,20240513,000000,48.55,48.62,48.23,48.28,125211,0
+DON.US,D,20240514,000000,48.5,48.6299,48.3654,48.5,120297,0
+DON.US,D,20240515,000000,48.9,48.96,48.72,48.78,110072,0
+DON.US,D,20240516,000000,48.79,48.87,48.62,48.62,77089,0
+DON.US,D,20240517,000000,48.66,48.73,48.595,48.73,80597,0
+DON.US,D,20240520,000000,48.77,48.825,48.565,48.65,72577,0
+DON.US,D,20240521,000000,48.48,48.64,48.44,48.57,65613,0
+DON.US,D,20240522,000000,48.47,48.54,48.07,48.18,150568,0
+DON.US,D,20240523,000000,48.33,48.33,47.52,47.56,97999,0
+DON.US,D,20240524,000000,47.76,47.935,47.69,47.87,75118,0
+DON.US,D,20240528,000000,48.01,48.07,47.485,47.55,291765,0
+DON.US,D,20240529,000000,47.17,47.17,46.86,46.95,127666,0
+DON.US,D,20240530,000000,47.11,47.48,47.0868,47.48,88629,0
+DON.US,D,20240531,000000,47.65,48.11,47.47,48.11,375093,0
+DON.US,D,20240603,000000,48.25,48.25,47.38,47.64,74884,0
+DON.US,D,20240604,000000,47.39,47.4696,47.0527,47.12,72314,0
+DON.US,D,20240605,000000,47.26,47.37,46.955,47.36,79083,0
+DON.US,D,20240606,000000,47.25,47.3601,46.96,47.05,76572,0
+DON.US,D,20240607,000000,46.82,47.06,46.72,46.81,230436,0
+DON.US,D,20240610,000000,46.62,47.03,46.5,47,97178,0
+DON.US,D,20240611,000000,46.76,46.8177,46.4301,46.76,76431,0
+DON.US,D,20240612,000000,47.51,47.73,47.06,47.14,80237,0
+DON.US,D,20240613,000000,47.17,47.17,46.6112,46.89,81928,0
+DON.US,D,20240614,000000,46.49,46.6089,46.1144,46.27,104710,0
+DON.US,D,20240617,000000,46.24,46.6994,46.1299,46.65,110337,0
+DON.US,D,20240618,000000,46.65,46.9345,46.65,46.9,97136,0
+DON.US,D,20240620,000000,46.85,47.07,46.8031,46.87,109978,0
+DON.US,D,20240621,000000,46.96,46.96,46.67,46.91,75036,0
+DON.US,D,20240624,000000,46.97,47.63,46.97,47.39,89936,0
+DON.US,D,20240625,000000,47.21,47.21,46.5915,46.68,155830,0
+DON.US,D,20240626,000000,46.58,46.58,46.35,46.52,423422,0
+DON.US,D,20240627,000000,46.54,46.56,46.335,46.54,123007,0
+DON.US,D,20240628,000000,46.76,47.0314,46.5257,46.77,252869,0
+DON.US,D,20240701,000000,46.94,46.965,46.35,46.41,277041,0
+DON.US,D,20240702,000000,46.44,46.5716,46.37,46.53,146408,0
+DON.US,D,20240703,000000,46.62,46.8992,46.57,46.57,61720,0
+DON.US,D,20240705,000000,46.55,46.55,46.0606,46.17,106160,0
+DON.US,D,20240708,000000,46.37,46.6092,46.25,46.38,90812,0
+DON.US,D,20240709,000000,46.3,46.59,46.156,46.25,91624,0
+DON.US,D,20240710,000000,46.37,46.8,46.33,46.76,113995,0
+DON.US,D,20240711,000000,47.26,47.9,47.2238,47.81,112376,0
+DON.US,D,20240712,000000,48.06,48.47,48.06,48.25,80145,0
+DON.US,D,20240715,000000,48.41,48.8387,48.312,48.54,171640,0
+DON.US,D,20240716,000000,48.71,49.6999,48.71,49.65,203654,0
+DON.US,D,20240717,000000,49.31,49.9899,49.31,49.47,106158,0
+DON.US,D,20240718,000000,49.38,49.97,48.94,48.99,96204,0
+DON.US,D,20240719,000000,48.94,48.94,48.5528,48.66,639779,0
+DON.US,D,20240722,000000,48.8,49.2,48.43,49.14,127109,0
+DON.US,D,20240723,000000,49.06,49.37,48.98,49.19,98791,0
+DON.US,D,20240724,000000,49.07,49.334,48.43,48.43,92816,0
+DON.US,D,20240725,000000,48.53,49.52,48.5078,48.91,172949,0
+DON.US,D,20240726,000000,49.33,49.78,49.33,49.68,97335,0
+DON.US,D,20240729,000000,49.85,49.87,49.445,49.65,146657,0
+DON.US,D,20240730,000000,49.78,50.07,49.7,49.98,133812,0
+DON.US,D,20240731,000000,50.32,50.75,49.98,50.11,88811,0
+DON.US,D,20240801,000000,50.23,50.46,48.88,49.12,188980,0
+DON.US,D,20240802,000000,48.35,48.38,47.4587,47.9,130940,0
+DON.US,D,20240805,000000,46.26,47.13,45.87,46.58,160857,0
+DON.US,D,20240806,000000,46.7,47.6721,46.42,47.09,124820,0
+DON.US,D,20240807,000000,47.71,47.9,46.7785,46.86,67430,0
+DON.US,D,20240808,000000,47.21,47.74,47.165,47.66,104383,0
+DON.US,D,20240809,000000,47.73,47.8299,47.315,47.73,81045,0
+DON.US,D,20240812,000000,47.83,47.83,47.345,47.36,84014,0
+DON.US,D,20240813,000000,47.62,48.01,47.4244,47.92,80198,0
+DON.US,D,20240814,000000,48.07,48.115,47.8192,48.0323,116941,0
+DON.US,D,20240815,000000,48.57,48.86,48.44,48.68,87319,0
+DON.US,D,20240816,000000,48.58,48.9671,48.5605,48.91,86563,0
+DON.US,D,20240819,000000,48.97,49.28,48.95,49.28,108557,0
+DON.US,D,20240820,000000,49.15,49.16,48.75,48.75,98956,0
+DON.US,D,20240821,000000,49.02,49.2221,48.845,49.19,90647,0
+DON.US,D,20240822,000000,49.23,49.31,49.0275,49.08,93763,0
+DON.US,D,20240823,000000,49.33,50.2524,49.33,50.12,116400,0
+DON.US,D,20240826,000000,50.44,50.5499,50.03,50.04,84878,0
+DON.US,D,20240827,000000,49.72,49.895,49.65,49.76,97440,0
+DON.US,D,20240828,000000,49.62,49.935,49.5001,49.73,126149,0
+DON.US,D,20240829,000000,50,50.23,49.5501,49.94,191600,0
+DON.US,D,20240830,000000,50.09,50.32,49.735,50.32,68387,0
+DON.US,D,20240903,000000,49.94,50.11,49.23,49.32,90882,0
+DON.US,D,20240904,000000,49.27,49.5834,49.04,49.17,136204,0
+DON.US,D,20240905,000000,49.31,49.445,48.71,48.83,102673,0
+DON.US,D,20240906,000000,48.93,49.2,48.1701,48.26,93773,0
+DON.US,D,20240909,000000,48.45,48.7587,48.285,48.49,59977,0
+DON.US,D,20240910,000000,48.51,48.51,47.935,48.28,69814,0
+DON.US,D,20240911,000000,48.25,48.31,47.3822,48.285,90070,0
+DON.US,D,20240912,000000,48.4,48.6874,48.235,48.65,67090,0
+DON.US,D,20240913,000000,48.97,49.53,48.97,49.49,123944,0
+DON.US,D,20240916,000000,49.68,50,49.62,49.94,88226,0
+DON.US,D,20240917,000000,50.19,50.53,50.07,50.23,106964,0
+DON.US,D,20240918,000000,50.23,50.97,50.1,50.23,113297,0
+DON.US,D,20240919,000000,51.02,51.0747,50.5828,51.01,115691,0
+DON.US,D,20240920,000000,50.95,50.95,50.5131,50.71,88824,0
+DON.US,D,20240923,000000,50.89,51.14,50.83,51.03,644185,0
+DON.US,D,20240924,000000,51.2,51.33,50.99,50.99,78053,0
+DON.US,D,20240925,000000,50.92,50.9549,50.4,50.43,150765,0
+DON.US,D,20240926,000000,50.81,51.04,50.72,50.83,187360,0
+DON.US,D,20240927,000000,51.16,51.4579,50.94,51.1,145463,0
+DON.US,D,20240930,000000,51.04,51.2,50.715,51.13,83727,0
+DON.US,D,20241001,000000,51.08,51.08,50.425,50.9,153084,0
+DON.US,D,20241002,000000,50.71,51.0181,50.59,50.71,108351,0
+DON.US,D,20241003,000000,50.64,50.7665,50.23,50.66,103560,0
+DON.US,D,20241004,000000,51.17,51.29,50.8,51.18,68961,0
+DON.US,D,20241007,000000,51.05,51.05,50.48,50.75,69200,0
+DON.US,D,20241008,000000,50.76,50.82,50.485,50.59,165349,0
+DON.US,D,20241009,000000,50.59,51.02,50.5,50.83,78924,0
+DON.US,D,20241010,000000,50.73,50.7994,50.48,50.66,227417,0
+DON.US,D,20241011,000000,50.68,51.395,50.68,51.34,123800,0
+DON.US,D,20241014,000000,51.42,51.74,51.2,51.68,60075,0
+DON.US,D,20241015,000000,51.68,52.23,51.63,51.68,95632,0
+DON.US,D,20241016,000000,51.95,52.33,51.94,52.22,135999,0
+DON.US,D,20241017,000000,52.31,52.3496,52.101,52.24,89529,0
+DON.US,D,20241018,000000,52.29,52.34,52.08,52.3,88838,0
+DON.US,D,20241021,000000,52.23,52.23,51.51,51.51,86851,0
+DON.US,D,20241022,000000,51.39,51.4091,51.1,51.31,107445,0
+DON.US,D,20241023,000000,51.19,51.4732,50.94,51.22,92010,0
+DON.US,D,20241024,000000,51.42,51.4219,51.12,51.35,67085,0
+DON.US,D,20241025,000000,51.61,51.61,50.9286,50.9656,64868,0
+DON.US,D,20241028,000000,51.14,51.5699,51.14,51.49,106673,0
+DON.US,D,20241029,000000,51.16,51.27,50.9848,51.15,162504,0
+DON.US,D,20241030,000000,51.19,51.8123,51.1784,51.39,77784,0
+DON.US,D,20241031,000000,51.36,51.5975,50.88,50.88,78938,0
+DON.US,D,20241101,000000,51.1,51.2304,50.6183,50.64,75967,0
+DON.US,D,20241104,000000,50.74,51.1192,50.6541,50.8,196502,0
+DON.US,D,20241105,000000,50.74,51.49,50.5761,51.49,72245,0
+DON.US,D,20241106,000000,53.23,53.6375,52.9149,53.55,104439,0
+DON.US,D,20241107,000000,53.66,53.7164,53.24,53.37,145022,0
+DON.US,D,20241108,000000,53.41,53.75,53.24,53.63,133709,0
+DON.US,D,20241111,000000,53.984,54.4104,53.984,54.2,102151,0
+DON.US,D,20241112,000000,54.15,54.2199,53.54,53.7,301171,0
+DON.US,D,20241113,000000,53.88,54.07,53.53,53.53,218082,0
+DON.US,D,20241114,000000,53.7526,53.7526,53.16,53.21,143947,0
+DON.US,D,20241115,000000,53.25,53.352,52.9,53.03,101630,0
+DON.US,D,20241118,000000,53.22,53.4886,53.096,53.26,85321,0
+DON.US,D,20241119,000000,52.7579,53.22,52.6762,53.22,94478,0
+DON.US,D,20241120,000000,53.15,53.47,53.04,53.43,162129,0
+DON.US,D,20241121,000000,53.635,54.4489,53.59,54.31,161126,0
+DON.US,D,20241122,000000,54.63,55.0501,54.48,55.04,103727,0
+DON.US,D,20241125,000000,55.65,55.92,55.41,55.55,194932,0
+DON.US,D,20241126,000000,55.31,55.42,55.04,55.31,178497,0
+DON.US,D,20241127,000000,55.625,55.8,55.19,55.25,112992,0
+DON.US,D,20241129,000000,55.455,55.61,55.32,55.38,43659,0
+DON.US,D,20241202,000000,55.3,55.35,54.86,55,158010,0
+DON.US,D,20241203,000000,55.18,55.18,54.6722,54.85,247920,0
+DON.US,D,20241204,000000,54.73,54.93,54.43,54.71,121784,0
+DON.US,D,20241205,000000,54.72,54.8573,54.41,54.48,113654,0
+DON.US,D,20241206,000000,54.735,54.735,54.1201,54.21,119218,0
+DON.US,D,20241209,000000,54.4515,54.48,53.86,53.86,110531,0
+DON.US,D,20241210,000000,53.8349,53.88,53.26,53.45,161632,0
+DON.US,D,20241211,000000,53.79,53.8528,53.57,53.76,151030,0
+DON.US,D,20241212,000000,53.74,53.7922,53.48,53.48,185088,0
+DON.US,D,20241213,000000,53.2955,53.55,53.14,53.31,128836,0
+DON.US,D,20241216,000000,53.1367,53.5,53.0212,53.08,118926,0
+DON.US,D,20241217,000000,52.74,53.025,52.3401,52.51,135341,0
+DON.US,D,20241218,000000,52.5725,52.6565,50.65,50.68,216092,0
+DON.US,D,20241219,000000,50.96,51.31,50.49,50.53,153007,0
+DON.US,D,20241220,000000,50.288,51.42,50.216,51.06,129227,0
+DON.US,D,20241223,000000,50.95,51.14,50.61,51.12,1007112,0
+DON.US,D,20241224,000000,50.953,51.52,50.94,51.52,88762,0
+DON.US,D,20241226,000000,51.0341,51.4894,51,51.42,154743,0
+DON.US,D,20241227,000000,51.3138,51.54,50.8,51.01,196570,0
+DON.US,D,20241230,000000,50.7281,50.949,50.31,50.79,228119,0
+DON.US,D,20241231,000000,50.945,51.1765,50.73,50.97,102360,0
+DON.US,D,20250102,000000,51.23,51.394,50.5801,50.67,215757,0
+DON.US,D,20250103,000000,50.855,51.165,50.5501,51.16,119983,0
+DON.US,D,20250106,000000,51.3077,51.544,50.8595,50.92,139307,0
+DON.US,D,20250107,000000,51.1493,51.2631,50.4424,50.73,195899,0
+DON.US,D,20250108,000000,50.5396,50.7671,50.23,50.71,112075,0
+DON.US,D,20250110,000000,50.1444,50.3233,49.69,49.78,145247,0
+DON.US,D,20250113,000000,49.64,50.45,49.6107,50.41,122822,0
+DON.US,D,20250114,000000,50.8299,51.21,50.68,51.21,104797,0
+DON.US,D,20250115,000000,52.0892,52.18,51.5621,51.68,171447,0
+DON.US,D,20250116,000000,51.77,52.21,51.6456,52.08,113352,0
+DON.US,D,20250117,000000,52.35,52.529,52.28,52.43,105676,0
+DON.US,D,20250121,000000,52.67,53.0791,52.66,53.02,143711,0
+DON.US,D,20250122,000000,52.8099,53,52.51,52.59,129696,0
+DON.US,D,20250123,000000,52.4544,52.7198,52.375,52.61,143965,0
+DON.US,D,20250124,000000,52.6,52.77,52.47,52.66,99659,0
+DON.US,D,20250127,000000,52.61,52.995,52.48,52.79,125992,0
+DON.US,D,20250128,000000,52.69,52.89,52.4,52.6,140636,0
+DON.US,D,20250129,000000,52.61,52.835,52.23,52.39,92651,0
+DON.US,D,20250130,000000,52.695,53.0795,52.47,52.88,139533,0
+DON.US,D,20250131,000000,52.6897,52.91,52.215,52.36,188373,0
+DON.US,D,20250203,000000,51.37,52.0635,50.96,51.79,390639,0
+DON.US,D,20250204,000000,51.675,52.0392,51.5976,51.91,169487,0
+DON.US,D,20250205,000000,51.975,52.14,51.765,52.14,157960,0
+DON.US,D,20250206,000000,52.3272,52.4,51.78,52.06,141682,0
+DON.US,D,20250207,000000,52.11,52.13,51.56,51.65,132385,0
+DON.US,D,20250210,000000,51.92,51.95,51.52,51.64,201493,0
+DON.US,D,20250211,000000,51.5211,51.87,51.46,51.87,109928,0
+DON.US,D,20250212,000000,51.15,51.4991,51.15,51.31,140846,0
+DON.US,D,20250213,000000,51.5639,51.89,51.43,51.89,125007,0
+DON.US,D,20250214,000000,52,52.255,51.75,51.76,91686,0
+DON.US,D,20250218,000000,51.86,52.25,51.7117,52.25,252448,0
+DON.US,D,20250219,000000,51.9,52.17,51.78,52.03,178020,0
+DON.US,D,20250220,000000,51.8801,51.97,51.5101,51.8,171839,0
+DON.US,D,20250221,000000,51.88,52.03,51.03,51.22,99258,0
+DON.US,D,20250224,000000,51.27,51.4821,51.0786,51.25,221228,0
+DON.US,D,20250225,000000,51.492,51.57,51.08,51.4,135692,0
+DON.US,D,20250226,000000,51.51,51.67,51.105,51.2,154146,0
+DON.US,D,20250227,000000,51.105,51.415,50.9,50.95,128799,0
+DON.US,D,20250228,000000,51.05,51.47,50.8,51.46,207739,0
+DON.US,D,20250303,000000,51.6884,51.8782,50.521,50.77,146682,0
+DON.US,D,20250304,000000,50.11,50.48,49.51,49.71,167777,0
+DON.US,D,20250305,000000,49.6153,50.19,49.3031,50.11,224260,0
+DON.US,D,20250306,000000,49.573,49.95,49.34,49.61,194342,0
+DON.US,D,20250307,000000,49.632,50.3299,49.4136,50.15,139569,0
+DON.US,D,20250310,000000,49.9101,50.32,49.1431,49.39,132627,0
+DON.US,D,20250311,000000,49.5098,49.605,48.66,48.89,147236,0
+DON.US,D,20250312,000000,49.2,49.24,48.4072,48.68,171241,0
+DON.US,D,20250313,000000,48.65,48.85,47.91,48.02,131239,0
+DON.US,D,20250314,000000,48.3502,49.08,48.2323,49.01,135612,0
+DON.US,D,20250317,000000,49.0514,49.79,49.0514,49.7,137581,0
+DON.US,D,20250318,000000,49.5045,49.6289,49.2722,49.38,101276,0
+DON.US,D,20250319,000000,49.4999,50.08,49.3922,49.85,100773,0
+DON.US,D,20250320,000000,49.58,49.9787,49.512,49.6,123203,0
+DON.US,D,20250321,000000,49.16,49.4593,48.93,49.23,87863,0
+DON.US,D,20250324,000000,49.664,50.28,49.664,50.2,174471,0
+DON.US,D,20250325,000000,50.2722,50.29,49.81,50,116254,0
+DON.US,D,20250326,000000,50.17,50.3399,49.8003,49.96,103369,0
+DON.US,D,20250327,000000,49.92,50.11,49.58,49.79,217042,0
+DON.US,D,20250328,000000,49.8682,49.8682,48.94,49.16,143516,0
+DON.US,D,20250331,000000,49.07,49.71,48.7214,49.52,143214,0
+DON.US,D,20250401,000000,49.31,49.81,49.0052,49.64,150207,0
+DON.US,D,20250402,000000,49.29,50.22,49.27,50.22,132307,0
+DON.US,D,20250403,000000,48.41,48.7048,47.25,47.33,358110,0
+DON.US,D,20250404,000000,45.93,45.99,44.61,44.97,631238,0
+DON.US,D,20250407,000000,43.44,45.98,42.825,44.2,1029258,0
+DON.US,D,20250408,000000,45.37,45.64,42.7,43.28,362891,0
+DON.US,D,20250409,000000,42.84,46.8672,42.5,46.63,360327,0
+DON.US,D,20250410,000000,45.72,45.7439,43.983,44.91,207208,0
+DON.US,D,20250411,000000,44.57,45.7042,44.2218,45.57,281876,0
+DON.US,D,20250414,000000,46.113,46.4065,45.6401,46.28,137315,0
+DON.US,D,20250415,000000,46.37,46.6198,46.05,46.12,120020,0
+DON.US,D,20250416,000000,46,46.3299,45.3526,45.65,179336,0
+DON.US,D,20250417,000000,45.86,46.5,45.86,46.24,99002,0
+DON.US,D,20250421,000000,45.895,45.9,44.88,45.34,117320,0
+DON.US,D,20250422,000000,45.995,46.45,45.76,46.41,158393,0
+DON.US,D,20250423,000000,47.515,48,46.5381,46.65,317975,0
+DON.US,D,20250424,000000,46.78,47.52,46.6077,47.44,110031,0
+DON.US,D,20250425,000000,47.1852,47.2151,46.78,47.06,132996,0
+DON.US,D,20250428,000000,47.17,47.49,46.87,47.24,185708,0
+DON.US,D,20250429,000000,47.23,47.61,46.9315,47.44,146423,0
+DON.US,D,20250430,000000,46.6925,47.33,46.36,47.16,151316,0
+DON.US,D,20250501,000000,47.33,47.75,46.8852,47.37,103624,0
+DON.US,D,20250502,000000,47.8101,48.32,47.74,48.27,89848,0
+DON.US,D,20250505,000000,47.86,48.331,47.8117,47.95,152159,0
+DON.US,D,20250506,000000,47.85,48.0865,47.49,47.73,177743,0
+DON.US,D,20250507,000000,47.89,48.189064,47.69,47.94,232701,0
+DON.US,D,20250508,000000,48.2414,48.8699,48.1,48.4,193365,0
+DON.US,D,20250509,000000,48.5407,48.6382,48.28,48.46,131841,0
+DON.US,D,20250512,000000,50.0074,50.2279,49.5,49.85,115101,0
+DON.US,D,20250513,000000,49.993,50.08,49.7843,49.89,158028,0
+DON.US,D,20250514,000000,49.61,49.78,49.3284,49.48,166077,0
+DON.US,D,20250515,000000,49.38,49.87,49.3633,49.87,198728,0
+DON.US,D,20250516,000000,49.82,50.37,49.7318,50.37,90297,0
+DON.US,D,20250519,000000,49.8793,50.29,49.81,50.29,118058,0
+DON.US,D,20250520,000000,50.1718,50.3452,49.964,50.05,81985,0
+DON.US,D,20250521,000000,49.65,49.65,48.73,48.73,102044,0
+DON.US,D,20250522,000000,48.455,48.88,48.27,48.59,85046,0
+DON.US,D,20250523,000000,48.18,48.6699,48.02,48.5,118374,0
+DON.US,D,20250527,000000,48.7101,49.52,48.7101,49.49,79808,0
+DON.US,D,20250528,000000,49.5,49.59,48.93,49.01,168990,0
+DON.US,D,20250529,000000,49.13,49.24,48.72,49.24,121627,0
+DON.US,D,20250530,000000,48.95,49.2,48.7309,49.01,84064,0
+DON.US,D,20250602,000000,48.64,48.96,48.32,48.87,97565,0
+DON.US,D,20250603,000000,48.725,49.4128,48.5923,49.28,158186,0
+DON.US,D,20250604,000000,49.3788,49.39,48.96,48.96,145532,0
+DON.US,D,20250605,000000,48.965,49.1696,48.7031,48.9,106459,0
+DON.US,D,20250606,000000,49.4,49.5168,49.1529,49.46,76443,0
+DON.US,D,20250609,000000,49.51,49.88,49.39,49.62,104735,0
+DON.US,D,20250610,000000,49.61,49.98,49.5756,49.86,215197,0
+DON.US,D,20250611,000000,50.01,50.07,49.52,49.59,120915,0
+DON.US,D,20250612,000000,49.315,49.76,49.285,49.76,137768,0
+DON.US,D,20250613,000000,49.562,49.562,48.98,49.09,92956,0
+DON.US,D,20250616,000000,49.508,49.7,49.31,49.36,130791,0
+DON.US,D,20250617,000000,49.195,49.3699,48.96,48.96,107838,0
+DON.US,D,20250618,000000,48.95,49.51,48.95,49.19,129747,0
+DON.US,D,20250620,000000,49.35,49.4869,49.0683,49.27,104245,0
+DON.US,D,20250623,000000,49.3015,49.8,49.02,49.74,146599,0
+DON.US,D,20250624,000000,50.0571,50.21,49.8781,50.05,92590,0
+DON.US,D,20250625,000000,49.725,49.9,49.305,49.31,215972,0
+DON.US,D,20250626,000000,49.64,49.98,49.51,49.92,142884,0
+DON.US,D,20250627,000000,50.0554,50.33,49.76,49.97,138424,0
+DON.US,D,20250630,000000,50.13,50.14,49.878,50.12,122123,0
+DON.US,D,20250701,000000,50.0933,51.38,49.98,50.95,233342,0
+DON.US,D,20250702,000000,51.105,51.42,50.7808,51.42,138211,0
+DON.US,D,20250703,000000,51.5,51.74,51.48,51.63,102262,0
+DON.US,D,20250707,000000,51.489,51.65,50.83,51.11,118896,0
+DON.US,D,20250708,000000,51.085,51.5535,51.08,51.29,202222,0
+DON.US,D,20250709,000000,51.6199,51.6199,51.0901,51.44,81134,0
+DON.US,D,20250710,000000,51.3765,51.934,51.27,51.74,102896,0
+DON.US,D,20250711,000000,51.45,51.49,51.11,51.34,65210,0
+DON.US,D,20250714,000000,51.145,51.41,51.04,51.35,128523,0
+DON.US,D,20250715,000000,51.225,51.49,50.385,50.39,88195,0
+DON.US,D,20250716,000000,50.515,50.71,50.04,50.69,91090,0
+DON.US,D,20250717,000000,50.5356,51.15,50.5356,51.13,89363,0
+DON.US,D,20250718,000000,51.27,51.32,50.91,51.09,119084,0
+DON.US,D,20250721,000000,51.2174,51.3,50.74,50.74,117550,0
+DON.US,D,20250722,000000,51.005,51.6399,50.94,51.52,74146,0
+DON.US,D,20250723,000000,51.8886,51.89,51.6679,51.8,90807,0
+DON.US,D,20250724,000000,51.6203,51.815,51.34,51.34,87995,0
+DON.US,D,20250725,000000,51.47,51.65,51.1719,51.61,78569,0
+DON.US,D,20250728,000000,51.49,51.59,51.2,51.26,116556,0
+DON.US,D,20250729,000000,51.36,51.43,51.14,51.28,108334,0
+DON.US,D,20250730,000000,51.28,51.39,50.55,50.85,106261,0
+DON.US,D,20250731,000000,50.598,51,50.47,50.61,137715,0
+DON.US,D,20250801,000000,50.25,50.25,49.4358,50.02,145869,0
+DON.US,D,20250804,000000,50.0701,50.655,50.0701,50.63,140537,0
+DON.US,D,20250805,000000,50.725,50.8697,50.3502,50.74,124168,0
+DON.US,D,20250806,000000,50.848,50.9698,50.67,50.68,101436,0
+DON.US,D,20250807,000000,51.13,51.13,50.3416,50.53,109164,0
+DON.US,D,20250808,000000,50.74,50.9201,50.5869,50.71,154227,0
+DON.US,D,20250811,000000,50.89,50.89,50.45,50.55,151640,0
+DON.US,D,20250812,000000,50.6973,51.55,50.6973,51.55,87086,0
+DON.US,D,20250813,000000,51.7447,52.47,51.574,52.47,102904,0
+DON.US,D,20250814,000000,51.965,52.01,51.67,51.89,122895,0
+DON.US,D,20250815,000000,51.9505,52.0942,51.57,51.57,113508,0
+DON.US,D,20250818,000000,51.49,51.66,51.46,51.54,90700,0
+DON.US,D,20250819,000000,51.65,52.17,51.62,51.9,176455,0
+DON.US,D,20250820,000000,51.9566,52.08,51.63,51.72,88810,0
+DON.US,D,20250821,000000,51.595,51.85,51.4901,51.71,142268,0
+DON.US,D,20250822,000000,52.01,53.27,51.94,53.07,104521,0
+DON.US,D,20250825,000000,53.06,53.06,52.755,52.76,90205,0
+DON.US,D,20250826,000000,52.6,52.825,52.5721,52.68,130760,0
+DON.US,D,20250827,000000,52.66,53.125,52.57,53,143919,0
+DON.US,D,20250828,000000,53.0228,53.09,52.4607,52.76,147034,0
+DON.US,D,20250829,000000,52.8605,53.03,52.605,52.76,158030,0
+DON.US,D,20250902,000000,52.1713,52.43,52.0299,52.4,157849,0
+DON.US,D,20250903,000000,52.3982,52.62,52.0516,52.3,166274,0
+DON.US,D,20250904,000000,52.4042,52.95,52.3524,52.95,217646,0
+DON.US,D,20250905,000000,53.17,53.43,52.6405,52.99,117455,0
+DON.US,D,20250908,000000,52.91,52.96,52.4338,52.88,114241,0
+DON.US,D,20250909,000000,52.7012,52.79,52.3757,52.4,109216,0
+DON.US,D,20250910,000000,52.4917,52.625,52.1901,52.44,100240,0
+DON.US,D,20250911,000000,52.555,53.28,52.4847,53.28,113096,0
+DON.US,D,20250912,000000,53.065,53.2353,52.765,52.79,122299,0
+DON.US,D,20250915,000000,52.89,52.99,52.4602,52.48,152942,0
+DON.US,D,20250916,000000,52.51,52.57,52.1409,52.35,116091,0
+DON.US,D,20250917,000000,52.56,53.25,52.115,52.36,100848,0
+DON.US,D,20250918,000000,52.4325,52.95,52.4235,52.85,177175,0
+DON.US,D,20250919,000000,52.868,52.89,52.3752,52.39,132149,0
+DON.US,D,20250922,000000,52.25,52.43,52.1203,52.36,189285,0
+DON.US,D,20250923,000000,52.61,52.915,52.34,52.46,140482,0
+DON.US,D,20250924,000000,52.5001,52.6563,52.26,52.35,97994,0
+DON.US,D,20250925,000000,51.9474,52.0189,51.6,51.81,115003,0
+DON.US,D,20250926,000000,51.98,52.47,51.96,52.3,208703,0
+DON.US,D,20250929,000000,52.49,52.57,51.93,52.11,141812,0
+DON.US,D,20250930,000000,52.108,52.3,51.8,52.3,207028,0
+DON.US,D,20251001,000000,52.1631,52.37,52.0714,52.2,119312,0
+DON.US,D,20251002,000000,52.125,52.33,51.8714,52.27,108335,0
+DON.US,D,20251003,000000,52.4385,52.7461,52.38,52.54,102994,0
+DON.US,D,20251006,000000,52.7034,52.74,52.35,52.48,86392,0
+DON.US,D,20251007,000000,52.498,52.59,51.95,52.07,118796,0
+DON.US,D,20251008,000000,52.11,52.255,51.8768,52.08,242423,0
+DON.US,D,20251009,000000,52.07,52.201,51.3307,51.44,231415,0
+DON.US,D,20251010,000000,51.49,51.61,50.18,50.24,134090,0
+DON.US,D,20251013,000000,50.68,50.99,50.52,50.78,129699,0
+DON.US,D,20251014,000000,50.61,51.725,50.44,51.52,142597,0
+DON.US,D,20251015,000000,51.79,51.981,51.145,51.46,157784,0
+DON.US,D,20251016,000000,51.4305,51.46,50.5,50.69,93966,0
+DON.US,D,20251017,000000,50.84,51.02,50.66,50.96,91867,0
+DON.US,D,20251020,000000,51.344,51.5097,51.2,51.4,89869,0
+DON.US,D,20251021,000000,51.4176,51.84,51.3346,51.68,101884,0
+DON.US,D,20251022,000000,51.68,51.79,51.28,51.43,144222,0
+DON.US,D,20251023,000000,51.55,51.79,51.275,51.64,167159,0
+DON.US,D,20251024,000000,52.01,52.09,51.69,51.69,155946,0
+DON.US,D,20251027,000000,51.8622,52.04,51.7128,51.87,141105,0
+DON.US,D,20251028,000000,51.605,51.76,51.2501,51.28,371237,0
+DON.US,D,20251029,000000,51.115,51.36,50.51,50.75,200474,0
+DON.US,D,20251030,000000,50.51,51.0798,50.5,50.54,159206,0
+DON.US,D,20251031,000000,50.2,50.63,50.1522,50.57,165793,0
+DON.US,D,20251103,000000,50.17,50.51,49.91,50.51,149881,0
+DON.US,D,20251104,000000,50.27,50.3926,50.08,50.36,135480,0
+DON.US,D,20251105,000000,50.45,50.9094,50.32,50.63,140353,0
+DON.US,D,20251106,000000,50.8,50.86,50.13,50.22,120910,0
+DON.US,D,20251107,000000,50.1569,50.88,50.07,50.88,112467,0
+DON.US,D,20251110,000000,51.18,51.19,50.6451,50.99,133065,0
+DON.US,D,20251111,000000,51.21,51.43,51.0552,51.26,120554,0
+DON.US,D,20251112,000000,51.41,51.7173,51.33,51.41,123504,0
+DON.US,D,20251113,000000,51.325,51.61,50.95,51.01,147330,0
+DON.US,D,20251114,000000,50.64,51.03,50.62,50.85,163986,0
+DON.US,D,20251117,000000,50.93,50.93,49.81,49.97,162727,0
+DON.US,D,20251118,000000,49.7,50.3112,49.696,50.12,175399,0
+DON.US,D,20251119,000000,50.0645,50.17,49.79,50.01,127162,0
+DON.US,D,20251120,000000,50.42,50.6777,49.57,49.64,316302,0
+DON.US,D,20251121,000000,49.879,50.985,49.77,50.71,176035,0
+DON.US,D,20251124,000000,50.605,50.9365,50.425,50.76,296252,0
+DON.US,D,20251125,000000,50.98,51.75,50.89,51.59,126658,0
+DON.US,D,20251126,000000,51.5951,52.19,51.5951,51.87,138120,0
+DON.US,D,20251128,000000,51.9976,52.12,51.8327,52.03,41608,0
+DON.US,D,20251201,000000,51.74,52.2298,51.65,51.93,116060,0
+DON.US,D,20251202,000000,51.74,52,51.55,51.61,92277,0
+DON.US,D,20251203,000000,51.79,52.1,51.66,52.04,123491,0
+DON.US,D,20251204,000000,52.1,52.255,51.9455,52.01,247589,0
+DON.US,D,20251205,000000,52.025,52.32,51.965,52.04,142003,0
+DON.US,D,20251208,000000,51.89,52.04,51.66,51.66,248283,0
+DON.US,D,20251209,000000,51.59,51.99,51.58,51.58,146470,0
+DON.US,D,20251210,000000,51.685,52.633,51.62,52.54,141031,0
+DON.US,D,20251211,000000,52.64,53.11,52.5,53.01,254582,0
+DON.US,D,20251212,000000,53.19,53.275,52.63,52.77,315686,0
+DON.US,D,20251215,000000,53,53.06,52.5,52.74,248415,0
+DON.US,D,20251216,000000,52.69,52.7776,52.0967,52.27,130877,0
+DON.US,D,20251217,000000,52.3612,52.88,52.34,52.44,275052,0
+DON.US,D,20251218,000000,52.84,52.93,52.385,52.47,146597,0
+DON.US,D,20251219,000000,52.458,52.56,52.26,52.42,215380,0
+DON.US,D,20251222,000000,52.63,52.83,52.53,52.69,103689,0
+DON.US,D,20251223,000000,52.7613,52.7613,52.38,52.48,185347,0
+DON.US,D,20251224,000000,52.49,52.68,52.3901,52.62,71279,0
+DON.US,D,20251226,000000,52.3618,52.39,52.11,52.3,184722,0
+DON.US,D,20251229,000000,52.47,52.47,52.0743,52.12,215149,0
+DON.US,D,20251230,000000,52.2,52.2899,52.07,52.14,187816,0
+DON.US,D,20251231,000000,52,52.025,51.56,51.6,148292,0
+DON.US,D,20260102,000000,51.64,52.22,51.3139,52.1,204303,0
+DON.US,D,20260105,000000,52.18,52.8521,52.1,52.63,507130,0
+DON.US,D,20260106,000000,52.51,53.17,52.41,53.09,186200,0
+DON.US,D,20260107,000000,53.09,53.22,52.44,52.51,179766,0
+DON.US,D,20260108,000000,52.51,53.5341,52.37,53.35,125057,0
+DON.US,D,20260109,000000,53.55,53.79,53.32,53.6,139312,0
+DON.US,D,20260112,000000,53.372,53.56,53.24,53.4,246298,0
+DON.US,D,20260113,000000,53.65,53.65,53.2301,53.45,129030,0
+DON.US,D,20260114,000000,53.47,53.8906,53.44,53.8,153524,0
+DON.US,D,20260115,000000,53.94,54.38,53.915,54.29,123084,0
+DON.US,D,20260116,000000,54.1706,54.23,53.99,54.12,140127,0
+DON.US,D,20260120,000000,53.7499,53.89,53.2655,53.38,178154,0
+DON.US,D,20260121,000000,53.74,54.549,53.74,54.38,268750,0
+DON.US,D,20260122,000000,54.69,54.835,54.2868,54.32,210186,0
+DON.US,D,20260123,000000,54.38,54.38,53.715,53.89,154832,0
+DON.US,D,20260126,000000,54.17,54.2,53.706,53.9,214125,0
+DON.US,D,20260127,000000,53.835,54.02,53.68,53.77,126385,0
+DON.US,D,20260128,000000,53.77,53.86,53.3501,53.44,117186,0
+DON.US,D,20260129,000000,53.72,53.9883,53.28,53.69,123626,0
+DON.US,D,20260130,000000,53.67,53.67,53.07,53.57,206331,0
+DON.US,D,20260202,000000,53.36,53.89,53.32,53.75,177735,0
+DON.US,D,20260203,000000,53.82,54.3957,53.59,53.98,167013,0
+DON.US,D,20260204,000000,54.345,55.245,54.29,54.99,268150,0
+DON.US,D,20260205,000000,54.84,55.04,54.51,54.72,130242,0
+DON.US,D,20260206,000000,55.16,55.88,55.16,55.78,196275,0
+DON.US,D,20260209,000000,55.8395,56.0393,55.5301,55.88,226855,0
+DON.US,D,20260210,000000,56.13,56.48,56.01,56.3,120527,0
+DON.US,D,20260211,000000,56.69,56.7592,56.21,56.39,118433,0
+DON.US,D,20260212,000000,56.84,56.99,55.29,55.61,112564,0
+DON.US,D,20260213,000000,55.67,56.238,55.36,56.01,155085,0
+DON.US,D,20260217,000000,56.165,56.23,55.401,55.85,98670,0
+DON.US,D,20260218,000000,55.92,56.28,55.92,56.03,92247,0
diff --git a/daily/us/nyse etfs/1/dtre.us.txt b/daily/us/nyse etfs/1/dtre.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..58ff89ecb0dd867cdf1b6a22c20dad96b39c7727
--- /dev/null
+++ b/daily/us/nyse etfs/1/dtre.us.txt	
@@ -0,0 +1,4559 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DTRE.US,D,20070830,000000,35.9645,36.1096,35.9645,36.1096,407.303317539,0
+DTRE.US,D,20070905,000000,36.8643,36.8643,36.8116,36.8116,544.0767772558,0
+DTRE.US,D,20070910,000000,35.5985,35.5985,35.5985,35.5985,278.5753554526,0
+DTRE.US,D,20070914,000000,37.1696,37.1696,37.1696,37.1696,958.4199052214,0
+DTRE.US,D,20070917,000000,36.5471,36.5471,36.5471,36.5471,138.7848341244,0
+DTRE.US,D,20070919,000000,38.6134,38.6631,38.6134,38.6631,278.5753554526,0
+DTRE.US,D,20070920,000000,38.2863,38.2863,38.2286,38.2286,1370.7516587794,0
+DTRE.US,D,20070921,000000,38.2286,38.2495,38.2286,38.2495,685.8786729916,0
+DTRE.US,D,20070924,000000,38.2415,38.2415,38.2415,38.2415,407.303317539,0
+DTRE.US,D,20070925,000000,38.3211,38.3211,38.3211,38.3211,138.7848341244,0
+DTRE.US,D,20070926,000000,38.6631,38.6631,38.6631,38.6631,138.7848341244,0
+DTRE.US,D,20070927,000000,39.1295,39.1295,39.1116,39.1116,4518.5526066734,0
+DTRE.US,D,20070928,000000,39.1682,39.1682,39.0231,39.0231,278.5753554526,0
+DTRE.US,D,20071002,000000,39.7529,40.8467,39.7529,40.8467,1783.0834123374,0
+DTRE.US,D,20071003,000000,39.7887,39.7887,39.7012,39.7012,2328.165876797,0
+DTRE.US,D,20071004,000000,39.4954,39.4954,39.4954,39.4954,544.0767772558,0
+DTRE.US,D,20071005,000000,39.9707,40.082,39.9707,40.082,544.0767772558,0
+DTRE.US,D,20071008,000000,39.8255,39.8593,39.8255,39.8255,2190.3867298764,0
+DTRE.US,D,20071009,000000,40.0433,40.082,40.0433,40.082,2190.3867298764,0
+DTRE.US,D,20071010,000000,40.264,40.4112,40.264,40.4112,958.4199052214,0
+DTRE.US,D,20071011,000000,40.2988,40.2988,40.2988,40.2988,1234.9838862664,0
+DTRE.US,D,20071012,000000,40.264,40.264,40.264,40.264,138.7848341244,0
+DTRE.US,D,20071015,000000,39.5481,39.6067,39.389,39.555,6850.7412322856,0
+DTRE.US,D,20071016,000000,38.9197,39.0599,38.6283,38.6283,1923.8796208694,0
+DTRE.US,D,20071017,000000,39.1116,39.1116,38.7387,38.7387,3831.668246478,0
+DTRE.US,D,20071018,000000,38.6631,38.8749,38.6631,38.8481,1923.8796208694,0
+DTRE.US,D,20071019,000000,38.153,38.153,36.9051,37.5335,4388.8189573832,0
+DTRE.US,D,20071022,000000,37.4967,38.6631,37.461,38.6631,685.8786729916,0
+DTRE.US,D,20071023,000000,38.3748,38.4444,38.2982,38.2982,544.0767772558,0
+DTRE.US,D,20071024,000000,38.4086,38.4086,37.9691,37.986,544.0767772558,0
+DTRE.US,D,20071025,000000,38.8113,38.9594,38.4851,38.9594,1234.9838862664,0
+DTRE.US,D,20071026,000000,39.4208,39.4208,39.3572,39.3572,958.4199052214,0
+DTRE.US,D,20071029,000000,39.389,39.4596,39.3502,39.4596,407.303317539,0
+DTRE.US,D,20071030,000000,39.4884,39.4884,39.4884,39.4884,958.4199052214,0
+DTRE.US,D,20071031,000000,39.7887,39.9786,39.7887,39.9786,278.5753554526,0
+DTRE.US,D,20071101,000000,39.4208,39.4954,39.3124,39.3124,823.6578199122,0
+DTRE.US,D,20071102,000000,38.8749,38.8749,38.6999,38.6999,278.5753554526,0
+DTRE.US,D,20071105,000000,37.802,37.802,37.6568,37.6568,544.0767772558,0
+DTRE.US,D,20071106,000000,37.978,38.0446,37.978,38.0446,685.8786729916,0
+DTRE.US,D,20071107,000000,38.2982,38.3867,38.2286,38.2286,958.4199052214,0
+DTRE.US,D,20071109,000000,36.7967,37.1984,36.7967,37.1984,1095.1933649382,0
+DTRE.US,D,20071112,000000,36.6953,36.8773,36.6953,36.8643,1095.1933649382,0
+DTRE.US,D,20071113,000000,38.0446,38.0446,38.0446,38.0446,138.7848341244,0
+DTRE.US,D,20071114,000000,38.0218,38.0218,38.0218,38.0218,278.5753554526,0
+DTRE.US,D,20071115,000000,37.4232,37.4232,37.2472,37.2472,823.6578199122,0
+DTRE.US,D,20071116,000000,36.6953,36.6953,36.6953,36.6953,278.5753554526,0
+DTRE.US,D,20071119,000000,36.2926,36.2926,35.9068,35.9068,544.0767772558,0
+DTRE.US,D,20071120,000000,35.4255,35.4255,35.4255,35.4255,278.5753554526,0
+DTRE.US,D,20071121,000000,35.2485,35.2485,35.1759,35.2485,544.0767772558,0
+DTRE.US,D,20071126,000000,35.7507,35.7507,35.4534,35.4534,685.8786729916,0
+DTRE.US,D,20071127,000000,35.3788,35.3788,35.3788,35.3788,138.7848341244,0
+DTRE.US,D,20071130,000000,37.3516,37.3516,37.3516,37.3516,407.303317539,0
+DTRE.US,D,20071203,000000,37.1318,37.2323,37.1318,37.2323,685.8786729916,0
+DTRE.US,D,20071204,000000,36.8773,37.9999,36.6953,36.8116,10966.013270235,0
+DTRE.US,D,20071205,000000,36.8415,36.8415,36.8037,36.8037,544.0767772558,0
+DTRE.US,D,20071206,000000,37.3864,37.6429,37.3516,37.6429,1510.5421801076,0
+DTRE.US,D,20071210,000000,38.0794,38.0794,38.0794,38.0794,138.7848341244,0
+DTRE.US,D,20071211,000000,37.3516,37.3516,37.3516,37.3516,138.7848341244,0
+DTRE.US,D,20071212,000000,37.5683,37.5683,37.2054,37.2054,2190.3867298764,0
+DTRE.US,D,20071213,000000,36.0878,36.0878,35.7308,35.7805,1642.2872038054,0
+DTRE.US,D,20071214,000000,35.4534,35.4534,35.4534,35.4534,138.7848341244,0
+DTRE.US,D,20071217,000000,34.0593,34.103,32.8979,33.0809,8218.4758294536,0
+DTRE.US,D,20071218,000000,33.8833,33.9589,32.9705,33.4468,6440.4208531352,0
+DTRE.US,D,20071219,000000,33.8475,34.1826,32.4614,33.5542,12740.045497738,0
+DTRE.US,D,20071220,000000,34.285,34.3357,33.8097,34.285,2740.497630355,0
+DTRE.US,D,20071221,000000,34.5764,35.0139,34.5764,34.6539,2328.165876797,0
+DTRE.US,D,20071224,000000,34.5416,35.0139,34.5416,35.0139,407.303317539,0
+DTRE.US,D,20071226,000000,34.8687,34.8687,34.8687,34.8687,685.8786729916,0
+DTRE.US,D,20071227,000000,34.5416,34.5416,34.3944,34.3944,1095.1933649382,0
+DTRE.US,D,20071228,000000,34.468,34.7971,34.3944,34.4183,6713.9677725688,0
+DTRE.US,D,20071231,000000,34.468,34.6798,33.5542,34.2124,6575.1829384444,0
+DTRE.US,D,20080102,000000,34.5416,34.5416,34.119,34.3218,3831.668246478,0
+DTRE.US,D,20080103,000000,34.2482,34.3944,33.591,33.6287,4662.3658768168,0
+DTRE.US,D,20080104,000000,33.6287,33.6287,32.8044,32.8044,2599.701421823,0
+DTRE.US,D,20080107,000000,32.8979,32.8979,32.0955,32.2039,13014.598104376,0
+DTRE.US,D,20080108,000000,32.8382,33.1902,32.4256,32.4982,9177.9014218788,0
+DTRE.US,D,20080109,000000,32.1681,32.1681,31.5844,32.0229,8492.0227488872,0
+DTRE.US,D,20080110,000000,31.8777,32.3888,31.4044,32.352,10966.013270235,0
+DTRE.US,D,20080111,000000,31.9503,31.9503,31.2175,31.3656,3973.4701422138,0
+DTRE.US,D,20080114,000000,32.2416,32.2416,32.0676,32.0676,823.6578199122,0
+DTRE.US,D,20080115,000000,31.658,31.658,30.9271,30.949,2740.497630355,0
+DTRE.US,D,20080116,000000,31.1459,31.1459,29.535,30.5264,22608.854028628,0
+DTRE.US,D,20080117,000000,31.2841,31.658,30.4906,30.7103,7948.9516588352,0
+DTRE.US,D,20080118,000000,31.5844,31.6957,30.4906,30.77,6169.890995313,0
+DTRE.US,D,20080122,000000,29.9039,30.8555,29.7607,30.4906,10824.211374499,0
+DTRE.US,D,20080123,000000,30.5642,32.0587,30.236,32.0587,8084.7194313482,0
+DTRE.US,D,20080124,000000,32.6434,32.8979,31.0733,31.8777,13428.941232341,0
+DTRE.US,D,20080125,000000,33.2648,33.2648,32.352,32.352,3289.6028436298,0
+DTRE.US,D,20080128,000000,32.4256,32.8621,32.2725,32.7895,5209.459715684,0
+DTRE.US,D,20080129,000000,33.0809,33.5542,32.8979,33.5542,3152.829383913,0
+DTRE.US,D,20080130,000000,32.9367,35.6751,31.8419,33.6287,21433.205687386,0
+DTRE.US,D,20080131,000000,32.6791,33.3354,32.4614,33.3354,9314.6748815956,0
+DTRE.US,D,20080201,000000,33.5542,33.5542,32.8253,33.5542,3565.161137471,0
+DTRE.US,D,20080204,000000,34.9124,34.9124,33.3354,33.5542,13296.19052144,0
+DTRE.US,D,20080205,000000,33.2718,33.2718,32.5131,32.8253,20692.014218185,0
+DTRE.US,D,20080206,000000,32.532,32.532,32.352,32.352,544.0767772558,0
+DTRE.US,D,20080207,000000,32.0229,32.0955,31.474,31.5844,5348.2445498084,0
+DTRE.US,D,20080208,000000,31.9155,31.9503,31.3656,31.5933,17676.963981193,0
+DTRE.US,D,20080211,000000,31.3656,31.3656,31.3437,31.3437,1095.1933649382,0
+DTRE.US,D,20080213,000000,32.1333,32.1681,32.0955,32.0955,1095.1933649382,0
+DTRE.US,D,20080214,000000,32.4256,32.4614,32.4256,32.4614,1642.2872038054,0
+DTRE.US,D,20080215,000000,31.0961,32.2804,31.0961,32.1681,12057.183886358,0
+DTRE.US,D,20080219,000000,32.6881,33.1554,32.3888,33.0083,11236.543128057,0
+DTRE.US,D,20080220,000000,32.0308,32.0308,31.474,31.8777,3565.161137471,0
+DTRE.US,D,20080221,000000,32.4982,32.4982,31.658,31.7325,2464.9393365138,0
+DTRE.US,D,20080222,000000,31.5108,31.7325,31.1548,31.7325,8769.592417136,0
+DTRE.US,D,20080225,000000,31.9155,32.352,31.7017,32.352,4929.8786730276,0
+DTRE.US,D,20080226,000000,32.6434,33.0083,32.4256,32.8253,3015.0502369924,0
+DTRE.US,D,20080227,000000,33.3354,33.3961,32.9705,33.228,5480.99526071,0
+DTRE.US,D,20080228,000000,33.1902,33.1902,32.0955,32.2804,12334.753554607,0
+DTRE.US,D,20080229,000000,32.6791,32.6791,32.0229,32.1333,5209.459715684,0
+DTRE.US,D,20080303,000000,31.9503,31.9503,31.3298,31.5506,4388.8189573832,0
+DTRE.US,D,20080304,000000,31.6182,31.6182,29.9039,30.0153,6027.0834123734,0
+DTRE.US,D,20080305,000000,31.3587,31.7693,30.6378,31.293,7948.9516588352,0
+DTRE.US,D,20080306,000000,31.6888,31.6888,31.0733,31.3358,12196.974407686,0
+DTRE.US,D,20080307,000000,30.6378,32.526,29.9039,30.3444,16853.30616128,0
+DTRE.US,D,20080310,000000,30.6378,30.6378,29.9039,29.9039,6027.0834123734,0
+DTRE.US,D,20080311,000000,30.8177,31.0454,30.6378,30.6378,5758.5649289588,0
+DTRE.US,D,20080312,000000,31.6271,31.7166,31.4969,31.5844,1923.8796208694,0
+DTRE.US,D,20080313,000000,30.9669,31.482,30.5055,31.482,5480.99526071,0
+DTRE.US,D,20080314,000000,31.293,31.293,30.5055,30.9361,6575.1829384444,0
+DTRE.US,D,20080317,000000,30.1247,30.7103,29.1791,30.2649,6713.9677725688,0
+DTRE.US,D,20080318,000000,31.3437,31.4243,31.3437,31.4243,278.5753554526,0
+DTRE.US,D,20080319,000000,31.7325,31.9016,30.7899,30.7899,8492.0227488872,0
+DTRE.US,D,20080320,000000,32.006,32.006,30.7591,30.949,3697.9118483726,0
+DTRE.US,D,20080324,000000,32.0955,32.6583,32.0955,32.6583,407.303317539,0
+DTRE.US,D,20080325,000000,32.2923,32.4683,32.0388,32.4683,2328.165876797,0
+DTRE.US,D,20080326,000000,32.6215,32.6215,31.7375,32.1183,3565.161137471,0
+DTRE.US,D,20080327,000000,32.5797,32.7289,32.5479,32.6583,1370.7516587794,0
+DTRE.US,D,20080328,000000,32.4256,33.1902,32.1611,32.4763,17811.726066502,0
+DTRE.US,D,20080331,000000,32.36,32.5797,32.3073,32.4892,3565.161137471,0
+DTRE.US,D,20080401,000000,32.884,33.0451,32.884,33.0391,973.5052132784,0
+DTRE.US,D,20080402,000000,33.9231,34.0822,33.7908,34.0822,958.4199052214,0
+DTRE.US,D,20080403,000000,34.1468,34.2413,33.3354,34.1528,4388.8189573832,0
+DTRE.US,D,20080404,000000,34.2055,34.4302,33.9748,34.0305,6169.890995313,0
+DTRE.US,D,20080407,000000,34.468,34.5416,34.279,34.3944,1095.1933649382,0
+DTRE.US,D,20080408,000000,33.9986,34.0742,33.7749,33.9231,1923.8796208694,0
+DTRE.US,D,20080409,000000,33.4468,33.4468,32.9059,33.0451,2056.630331771,0
+DTRE.US,D,20080410,000000,32.9705,34.0225,32.8253,33.2589,10548.653080658,0
+DTRE.US,D,20080411,000000,33.0142,33.1087,32.8114,32.9566,4518.5526066734,0
+DTRE.US,D,20080414,000000,32.4614,32.8919,32.3311,32.4395,3565.161137471,0
+DTRE.US,D,20080415,000000,32.7517,32.8114,32.6791,32.8114,1783.0834123374,0
+DTRE.US,D,20080416,000000,34.0444,34.1528,33.4826,34.1528,6850.7412322856,0
+DTRE.US,D,20080417,000000,33.7749,34.0225,33.5412,34.0225,3152.829383913,0
+DTRE.US,D,20080418,000000,33.9589,34.4242,33.9589,34.4014,1510.5421801076,0
+DTRE.US,D,20080421,000000,34.1468,34.2413,34.1468,34.1826,685.8786729916,0
+DTRE.US,D,20080422,000000,33.943,34.0444,33.6785,33.6785,1783.0834123374,0
+DTRE.US,D,20080424,000000,33.9499,34.4362,33.9499,34.3715,1370.7516587794,0
+DTRE.US,D,20080425,000000,35.9645,36.0231,34.5416,34.8687,1517.5819905342,0
+DTRE.US,D,20080428,000000,34.809,34.809,34.3854,34.462,1778.0549763184,0
+DTRE.US,D,20080429,000000,34.645,34.7225,34.1388,34.7225,3697.9118483726,0
+DTRE.US,D,20080430,000000,34.7225,35.1044,34.7225,35.1044,3289.6028436298,0
+DTRE.US,D,20080501,000000,34.6141,35.0367,34.6141,35.0367,2328.165876797,0
+DTRE.US,D,20080502,000000,35.4474,35.8481,34.4531,35.0367,5758.5649289588,0
+DTRE.US,D,20080505,000000,35.4176,35.6652,35.3937,35.4534,4662.3658768168,0
+DTRE.US,D,20080506,000000,35.2555,35.5916,35.2555,35.5916,1370.7516587794,0
+DTRE.US,D,20080507,000000,34.8468,34.9691,34.3218,34.3218,5877.2360190072,0
+DTRE.US,D,20080508,000000,35.8044,35.8044,34.3854,34.4183,6443.4379147466,0
+DTRE.US,D,20080509,000000,34.0682,34.3944,34.0305,34.0961,3697.9118483726,0
+DTRE.US,D,20080512,000000,34.0593,34.462,34.0593,34.462,4145.4426540636,0
+DTRE.US,D,20080513,000000,34.2711,34.2711,34.1677,34.2254,1574.9061611508,0
+DTRE.US,D,20080514,000000,34.5972,35.0984,34.5972,34.9413,1858.5099526224,0
+DTRE.US,D,20080515,000000,34.5764,35.0507,34.5764,35.0507,720.0720379208,0
+DTRE.US,D,20080516,000000,34.9124,34.9124,34.5704,34.7534,2328.165876797,0
+DTRE.US,D,20080519,000000,34.7086,35.3082,34.5058,34.5058,4109.2379147268,0
+DTRE.US,D,20080520,000000,34.4302,34.4302,33.1167,33.7013,4966.0834123644,0
+DTRE.US,D,20080521,000000,34.3218,34.468,33.4826,33.4826,4229.9203791828,0
+DTRE.US,D,20080522,000000,33.5542,33.6287,33.411,33.591,685.8786729916,0
+DTRE.US,D,20080523,000000,33.1853,33.4905,33.1853,33.4905,407.303317539,0
+DTRE.US,D,20080527,000000,33.2648,33.3722,33.2648,33.3722,407.303317539,0
+DTRE.US,D,20080528,000000,33.228,33.3652,33.2191,33.3652,685.8786729916,0
+DTRE.US,D,20080529,000000,33.3722,34.285,33.3652,33.6934,6988.5203792062,0
+DTRE.US,D,20080530,000000,33.5542,33.6287,33.5542,33.6287,407.303317539,0
+DTRE.US,D,20080602,000000,33.4826,33.4826,33.1773,33.1853,1002.6701421886,0
+DTRE.US,D,20080603,000000,33.5542,33.5542,33.5542,33.5542,138.7848341244,0
+DTRE.US,D,20080604,000000,33.4537,33.4537,33.1773,33.1773,4795.1165877184,0
+DTRE.US,D,20080605,000000,33.6287,33.6645,33.5204,33.5969,1923.8796208694,0
+DTRE.US,D,20080606,000000,33.5542,33.5542,32.7895,32.7895,3015.0502369924,0
+DTRE.US,D,20080609,000000,32.9367,33.591,32.3948,32.3948,31788.766824914,0
+DTRE.US,D,20080610,000000,31.8419,31.8419,31.7842,31.7842,407.303317539,0
+DTRE.US,D,20080611,000000,31.6271,31.6271,31.3437,31.3437,823.6578199122,0
+DTRE.US,D,20080612,000000,31.4382,31.4382,31.126,31.126,958.4199052214,0
+DTRE.US,D,20080613,000000,31.2632,31.3358,31.2632,31.3149,685.8786729916,0
+DTRE.US,D,20080616,000000,31.7992,31.8419,31.7693,31.8419,685.8786729916,0
+DTRE.US,D,20080617,000000,32.1681,32.1681,31.658,31.658,2190.3867298764,0
+DTRE.US,D,20080618,000000,31.5108,31.5933,31.2175,31.5933,1370.7516587794,0
+DTRE.US,D,20080619,000000,31.1996,31.3656,30.9738,31.2781,3015.0502369924,0
+DTRE.US,D,20080620,000000,31.3209,31.3209,30.8177,31.0375,2184.3526066536,0
+DTRE.US,D,20080623,000000,30.7103,30.7103,30.2858,30.2858,2154.1819905396,0
+DTRE.US,D,20080624,000000,30.0511,30.2738,29.71,30.0233,3427.3819905504,0
+DTRE.US,D,20080625,000000,30.2738,30.3673,29.7816,30.3007,1783.0834123374,0
+DTRE.US,D,20080626,000000,30.1615,30.1615,28.7018,28.7018,5209.459715684,0
+DTRE.US,D,20080627,000000,29.5211,29.7399,29.0667,29.1791,5763.5933649778,0
+DTRE.US,D,20080630,000000,30.419,30.419,29.1791,29.1791,1357.67772513,0
+DTRE.US,D,20080701,000000,29.009,29.0389,27.96,28.3418,1678.4919431422,0
+DTRE.US,D,20080702,000000,28.9275,29.0667,27.7184,27.781,8016.3327014898,0
+DTRE.US,D,20080703,000000,28.4472,28.6143,28.2414,28.2414,3015.0502369924,0
+DTRE.US,D,20080707,000000,27.9053,28.9215,27.9053,28.5854,3570.18957349,0
+DTRE.US,D,20080708,000000,28.301,28.9971,27.966,28.9215,4145.4426540636,0
+DTRE.US,D,20080709,000000,29.3988,29.3988,27.5364,28.49,6995.5601896328,0
+DTRE.US,D,20080710,000000,27.7025,28.3885,27.7025,28.3299,2094.8464455154,0
+DTRE.US,D,20080711,000000,28.4601,28.4601,27.8635,28.1698,2056.630331771,0
+DTRE.US,D,20080714,000000,28.5904,28.6371,27.601,27.774,2599.701421823,0
+DTRE.US,D,20080715,000000,27.3693,27.6806,26.0598,26.9865,5042.5156398532,0
+DTRE.US,D,20080716,000000,27.2043,28.1181,27.0233,28.0833,4795.1165877184,0
+DTRE.US,D,20080717,000000,28.5059,28.5506,28.3358,28.3358,1637.2587677864,0
+DTRE.US,D,20080718,000000,28.5059,29.1423,28.5059,29.1423,7399.8464455604,0
+DTRE.US,D,20080721,000000,29.1114,29.359,29.0329,29.3441,2733.4578199284,0
+DTRE.US,D,20080722,000000,30.5055,30.5055,29.1791,29.9039,3831.668246478,0
+DTRE.US,D,20080723,000000,30.6378,31.0961,30.3444,30.601,6988.5203792062,0
+DTRE.US,D,20080724,000000,30.5642,30.5642,29.5211,29.7399,1642.2872038054,0
+DTRE.US,D,20080725,000000,30.6378,30.6378,29.6156,29.6305,10233.872985869,0
+DTRE.US,D,20080728,000000,29.541,29.541,29.1184,29.1184,852.8227488224,0
+DTRE.US,D,20080729,000000,28.8121,29.2576,28.7952,29.2576,2190.3867298764,0
+DTRE.US,D,20080730,000000,29.9039,30.1993,29.6156,30.1993,6850.7412322856,0
+DTRE.US,D,20080731,000000,29.6852,29.6852,29.5758,29.5758,685.8786729916,0
+DTRE.US,D,20080801,000000,29.359,29.359,29.2139,29.2139,544.0767772558,0
+DTRE.US,D,20080804,000000,29.1343,29.1343,28.7823,28.9215,4906.7478673402,0
+DTRE.US,D,20080805,000000,29.4962,29.7936,29.0597,29.7936,6535.9611374962,0
+DTRE.US,D,20080806,000000,29.4137,29.5062,29.4137,29.5062,1510.5421801076,0
+DTRE.US,D,20080807,000000,29.9039,29.9039,28.8778,28.8778,4964.0720379568,0
+DTRE.US,D,20080808,000000,28.8778,29.7607,28.8778,29.6156,1642.2872038054,0
+DTRE.US,D,20080811,000000,29.541,29.7816,29.541,29.7816,1834.3734597312,0
+DTRE.US,D,20080812,000000,29.6852,29.6852,29.4336,29.4336,1145.4777251282,0
+DTRE.US,D,20080813,000000,29.1791,29.1791,28.9056,28.9056,544.0767772558,0
+DTRE.US,D,20080814,000000,28.7396,28.8121,26.8433,28.4393,25382.539336708,0
+DTRE.US,D,20080815,000000,28.8867,28.8867,28.301,28.5576,17100.705213415,0
+DTRE.US,D,20080818,000000,28.9126,28.9126,28.6779,28.6779,407.303317539,0
+DTRE.US,D,20080819,000000,28.0465,28.0465,27.8367,27.8367,1685.5317535688,0
+DTRE.US,D,20080820,000000,28.1618,28.1618,27.25,27.7542,3339.8872038198,0
+DTRE.US,D,20080821,000000,27.9361,28.3647,27.9361,28.133,4248.0227488512,0
+DTRE.US,D,20080822,000000,27.8635,28.5904,27.5284,28.5904,3402.2398104554,0
+DTRE.US,D,20080825,000000,28.4393,28.4393,27.4698,27.5632,7042.8274882114,0
+DTRE.US,D,20080826,000000,27.9282,28.0017,27.9282,28.0017,544.0767772558,0
+DTRE.US,D,20080827,000000,28.0833,28.2802,28.0833,28.2553,2464.9393365138,0
+DTRE.US,D,20080828,000000,28.5198,29.1791,28.5198,28.9523,6372.0341232768,0
+DTRE.US,D,20080829,000000,29.018,29.018,28.8181,28.9523,3977.492891029,0
+DTRE.US,D,20080902,000000,29.1035,29.1035,28.4472,28.4472,666.7706161194,0
+DTRE.US,D,20080903,000000,28.8121,28.8121,28.6222,28.6869,1783.0834123374,0
+DTRE.US,D,20080904,000000,29.1343,29.1343,27.8526,28.0684,3289.6028436298,0
+DTRE.US,D,20080905,000000,27.7184,27.7184,27.4638,27.5712,1923.8796208694,0
+DTRE.US,D,20080908,000000,29.1114,29.1114,27.2202,28.5904,13821.159241823,0
+DTRE.US,D,20080909,000000,28.4472,28.4472,27.9968,27.9968,2740.497630355,0
+DTRE.US,D,20080910,000000,28.1917,28.2553,27.8208,28.1449,1451.2066350834,0
+DTRE.US,D,20080911,000000,27.1695,28.0833,27.1695,28.0833,1234.9838862664,0
+DTRE.US,D,20080912,000000,28.4472,29.1791,28.3577,28.8121,5758.5649289588,0
+DTRE.US,D,20080915,000000,27.0233,27.7392,27.0233,27.2918,2012.3800948038,0
+DTRE.US,D,20080916,000000,26.6365,26.6972,26.0767,26.6972,3083.4369668508,0
+DTRE.US,D,20080917,000000,27.2043,27.2043,25.674,25.674,4795.1165877184,0
+DTRE.US,D,20080918,000000,26.5858,27.2043,25.6959,27.2043,5480.99526071,0
+DTRE.US,D,20080919,000000,28.7614,28.7614,28.308,28.6719,4248.0227488512,0
+DTRE.US,D,20080922,000000,29.009,29.009,27.6378,27.6378,1783.0834123374,0
+DTRE.US,D,20080923,000000,27.7184,28.3726,26.7419,26.7419,3884.9696682794,0
+DTRE.US,D,20080924,000000,27.6159,27.6806,26.9736,27.1188,2288.9440758488,0
+DTRE.US,D,20080925,000000,28.2871,28.2871,27.2997,28.1032,15015.915639938,0
+DTRE.US,D,20080926,000000,26.9119,27.2421,26.9119,27.2043,1370.7516587794,0
+DTRE.US,D,20080929,000000,26.4396,26.5281,25.6511,25.6511,8867.1440759046,0
+DTRE.US,D,20080930,000000,26.0031,26.2209,25.84,26.1851,6356.9488152198,0
+DTRE.US,D,20081001,000000,27.2291,27.2291,26.2587,26.2587,335.8995260692,0
+DTRE.US,D,20081002,000000,25.5268,25.5268,25.0674,25.0674,1848.4530805844,0
+DTRE.US,D,20081003,000000,25.147,25.3101,24.5424,24.5424,4795.1165877184,0
+DTRE.US,D,20081006,000000,23.1215,23.1981,22.156,22.9306,8641.8701422534,0
+DTRE.US,D,20081007,000000,22.6174,22.6363,21.9074,21.9074,2768.6568720614,0
+DTRE.US,D,20081008,000000,20.8216,21.5584,20.8216,21.3536,1939.9706161302,0
+DTRE.US,D,20081009,000000,21.5226,21.7831,19.7696,19.7696,2190.3867298764,0
+DTRE.US,D,20081010,000000,18.9612,19.9973,18.0205,19.1869,5091.7943128394,0
+DTRE.US,D,20081013,000000,18.7414,21.5226,18.7414,20.5879,5136.0445498066,0
+DTRE.US,D,20081014,000000,21.8209,22.4851,20.9021,20.9021,2878.2767772756,0
+DTRE.US,D,20081015,000000,21.4192,21.4192,19.6254,19.6254,2740.497630355,0
+DTRE.US,D,20081016,000000,19.5339,19.5339,18.8578,19.2943,2056.630331771,0
+DTRE.US,D,20081017,000000,19.9664,19.9664,19.7696,19.8203,509.8834123266,0
+DTRE.US,D,20081020,000000,20.3175,21.0473,20.3175,20.8077,3389.165876806,0
+DTRE.US,D,20081021,000000,20.4258,20.4984,19.9893,19.9893,2808.8843602134,0
+DTRE.US,D,20081022,000000,19.0029,19.5866,18.5793,18.5793,4510.507109043,0
+DTRE.US,D,20081023,000000,18.5366,18.5366,17.6367,17.6367,1524.6218009608,0
+DTRE.US,D,20081024,000000,17.3245,17.3245,17.3245,17.3245,278.5753554526,0
+DTRE.US,D,20081027,000000,16.6394,17.049,16.6394,16.8283,685.8786729916,0
+DTRE.US,D,20081028,000000,16.4564,19.522,15.8588,16.9247,12298.54881527,0
+DTRE.US,D,20081029,000000,17.7759,18.822,16.9516,17.4348,10688.443601986,0
+DTRE.US,D,20081030,000000,18.1269,18.1269,16.6394,17.5015,18490.564929067,0
+DTRE.US,D,20081031,000000,19.0785,19.2237,19.0785,19.1869,1783.0834123374,0
+DTRE.US,D,20081103,000000,19.9794,19.9794,18.9453,19.34,4403.9042654402,0
+DTRE.US,D,20081104,000000,19.3181,19.5528,18.0782,19.5528,7022.7137441354,0
+DTRE.US,D,20081105,000000,19.9098,20.4258,19.346,19.346,19844.219905382,0
+DTRE.US,D,20081106,000000,18.5933,18.5933,17.6695,17.9539,6305.658767826,0
+DTRE.US,D,20081107,000000,17.8704,19.6403,17.8704,19.6403,22836.139336687,0
+DTRE.US,D,20081110,000000,21.3188,21.3188,17.6904,17.6904,5059.6123223178,0
+DTRE.US,D,20081111,000000,16.9963,19.9018,16.9029,17.4199,8277.8113744778,0
+DTRE.US,D,20081112,000000,16.8939,17.5084,16.3331,16.3331,3631.5364929218,0
+DTRE.US,D,20081113,000000,17.6606,17.6606,15.3338,17.5084,2871.236966849,0
+DTRE.US,D,20081114,000000,17.1445,18.6917,16.1919,16.4127,3654.6672986092,0
+DTRE.US,D,20081117,000000,15.7544,15.829,15.6003,15.829,1291.3023696792,0
+DTRE.US,D,20081118,000000,18.7852,18.7852,13.5181,15.3159,25912.536493111,0
+DTRE.US,D,20081119,000000,17.5084,17.5084,14.1137,14.1137,9026.042654105,0
+DTRE.US,D,20081120,000000,15.3079,15.3079,13.2685,13.5102,5666.0417062092,0
+DTRE.US,D,20081121,000000,13.4793,15.3079,13.0498,13.0498,2740.497630355,0
+DTRE.US,D,20081124,000000,14.4419,15.3159,14.0113,14.7491,4315.4037915058,0
+DTRE.US,D,20081125,000000,15.4402,15.5008,13.7428,14.9549,17692.04928925,0
+DTRE.US,D,20081126,000000,15.5088,15.6371,15.5088,15.6371,343.9450236996,0
+DTRE.US,D,20081201,000000,15.6082,15.6371,14.4787,14.4787,2426.7232227694,0
+DTRE.US,D,20081202,000000,14.8565,16.1859,14.7044,15.297,2984.8796208784,0
+DTRE.US,D,20081203,000000,14.94,17.5084,14.94,15.3835,53913.885308514,0
+DTRE.US,D,20081204,000000,16.4127,16.4127,15.0703,15.0703,7809.161137507,0
+DTRE.US,D,20081205,000000,15.0335,15.0335,15.0335,15.0335,138.7848341244,0
+DTRE.US,D,20081208,000000,15.3159,16.4494,15.3159,16.4494,5362.3241706616,0
+DTRE.US,D,20081209,000000,16.2754,16.2754,16.2754,16.2754,1858.5099526224,0
+DTRE.US,D,20081210,000000,16.706,16.706,16.706,16.706,138.7848341244,0
+DTRE.US,D,20081211,000000,17.1654,17.1654,16.2963,16.2963,6548.0293839418,0
+DTRE.US,D,20081212,000000,16.3987,16.3987,15.7703,16.0119,11772.574407683,0
+DTRE.US,D,20081215,000000,16.8283,17.1216,15.473,16.5668,9122.5886256698,0
+DTRE.US,D,20081216,000000,16.6036,17.5363,15.821,17.5363,8435.7042654744,0
+DTRE.US,D,20081217,000000,14.586,18.2094,14.586,18.1667,5462.8928910416,0
+DTRE.US,D,20081218,000000,17.8853,17.8853,17.4408,17.4806,1243.0293838968,0
+DTRE.US,D,20081219,000000,17.5591,17.7689,17.4716,17.7689,9952.2805688048,0
+DTRE.US,D,20081222,000000,17.3901,17.3901,16.7,17.2728,2106.914691961,0
+DTRE.US,D,20081223,000000,17.3702,17.3702,16.5429,16.5429,1043.9033175444,0
+DTRE.US,D,20081224,000000,17.055,18.9383,15.6222,16.6553,57446.864455464,0
+DTRE.US,D,20081226,000000,17.0262,19.7338,16.7338,19.3321,40466.841706504,0
+DTRE.US,D,20081229,000000,17.2658,17.2658,16.7557,16.9029,22501.245497821,0
+DTRE.US,D,20081230,000000,19.6552,19.6552,16.9586,17.1813,7193.6805687814,0
+DTRE.US,D,20081231,000000,16.9735,17.8793,16.9735,17.8634,22410.733649479,0
+DTRE.US,D,20090102,000000,17.7401,18.0563,17.7123,17.7123,4970.1061611796,0
+DTRE.US,D,20090105,000000,20.3473,20.3473,17.6606,17.7471,12541.92511859,0
+DTRE.US,D,20090106,000000,17.8415,18.3397,17.7759,18.3089,6872.8663507692,0
+DTRE.US,D,20090107,000000,18.285,18.285,17.405,17.9728,25561.551658985,0
+DTRE.US,D,20090108,000000,17.7401,17.755,17.6983,17.6983,3107.573459742,0
+DTRE.US,D,20090109,000000,17.6606,17.6606,16.4942,17.1286,10381.709004827,0
+DTRE.US,D,20090112,000000,17.2956,17.2956,16.3401,16.3838,2891.350710925,0
+DTRE.US,D,20090113,000000,16.0547,16.1919,15.9384,16.0935,1528.644549776,0
+DTRE.US,D,20090114,000000,15.6908,15.6908,14.7949,15.2463,4466.2568720758,0
+DTRE.US,D,20090115,000000,15.0603,15.5645,13.8731,15.4541,6348.9033175894,0
+DTRE.US,D,20090116,000000,15.6987,16.53,15.6003,15.6908,10133.304265489,0
+DTRE.US,D,20090120,000000,15.5714,15.5714,14.2589,14.2589,5878.241706211,0
+DTRE.US,D,20090121,000000,14.765,15.4541,14.5463,15.1896,12007.905213372,0
+DTRE.US,D,20090122,000000,15.2383,15.297,15.0116,15.2294,6555.0691943684,0
+DTRE.US,D,20090123,000000,14.8287,15.3338,14.8287,15.293,13184.559241818,0
+DTRE.US,D,20090126,000000,15.1518,15.9006,15.13,15.3159,7328.4426540906,0
+DTRE.US,D,20090127,000000,15.4064,16.522,15.3756,15.5516,9348.8682465248,0
+DTRE.US,D,20090128,000000,15.6818,16.0398,15.6818,16.0278,4630.1838862952,0
+DTRE.US,D,20090129,000000,15.8071,15.8876,15.5645,15.5645,1566.8606635204,0
+DTRE.US,D,20090130,000000,15.2761,15.3248,15.0574,15.0574,1890.691943144,0
+DTRE.US,D,20090202,000000,14.7262,16.8213,14.7262,15.0703,11197.321327109,0
+DTRE.US,D,20090203,000000,14.9748,15.1976,14.421,15.1976,2078.7554502546,0
+DTRE.US,D,20090204,000000,15.5307,15.5307,14.3027,14.8505,20636.701421976,0
+DTRE.US,D,20090205,000000,14.7571,14.8714,14.7571,14.8714,835.7260663578,0
+DTRE.US,D,20090209,000000,15.8379,15.8379,15.4213,15.5237,1686.5374407726,0
+DTRE.US,D,20090210,000000,15.8379,15.8379,14.6328,14.6328,2071.715639828,0
+DTRE.US,D,20090211,000000,15.8379,15.8379,13.5877,14.2311,75370.221801587,0
+DTRE.US,D,20090212,000000,13.6882,14.1296,13.2178,13.9397,27471.351659001,0
+DTRE.US,D,20090213,000000,14.247,14.247,13.5509,14.071,6512.8303318088,0
+DTRE.US,D,20090217,000000,14.6954,14.6954,12.7734,12.7734,5906.4009479174,0
+DTRE.US,D,20090218,000000,13.1273,13.1273,12.2613,12.8072,16142.285308194,0
+DTRE.US,D,20090219,000000,13.1731,13.2835,13.1731,13.2367,1569.8777251318,0
+DTRE.US,D,20090220,000000,12.4721,12.7922,12.2066,12.7734,7657.3023697332,0
+DTRE.US,D,20090223,000000,12.8678,14.421,12.0007,12.0256,8391.4540285072,0
+DTRE.US,D,20090224,000000,12.3716,13.0339,12.1579,12.8499,9078.3383887026,0
+DTRE.US,D,20090225,000000,12.4045,13.0577,12.0614,13.0577,3352.9611374692,0
+DTRE.US,D,20090226,000000,12.7296,12.7922,12.0067,12.317,2468.962085329,0
+DTRE.US,D,20090227,000000,11.7154,12.3478,11.7154,12.2384,3973.4701422138,0
+DTRE.US,D,20090302,000000,11.8814,11.8814,11.3862,11.3862,1072.0625592508,0
+DTRE.US,D,20090303,000000,11.7651,12.5248,11.2749,11.2749,6446.454976358,0
+DTRE.US,D,20090304,000000,12.2961,12.301,11.438,12.0395,12053.161137543,0
+DTRE.US,D,20090305,000000,11.8506,11.8506,10.8065,11.2162,12204.014218113,0
+DTRE.US,D,20090306,000000,11.4061,11.4061,10.6763,11.0223,4208.800947903,0
+DTRE.US,D,20090309,000000,10.8612,10.8901,10.7867,10.8374,1287.279620864,0
+DTRE.US,D,20090310,000000,11.779,11.779,11.4568,11.6766,34235.60379176,0
+DTRE.US,D,20090311,000000,12.1509,12.7445,11.4916,12.2304,7006.6227488746,0
+DTRE.US,D,20090312,000000,12.0684,12.66,12.0395,12.66,9816.5127962918,0
+DTRE.US,D,20090313,000000,13.2835,13.2835,12.5248,12.5248,544.0767772558,0
+DTRE.US,D,20090316,000000,12.7734,12.7734,12.4045,12.4045,1928.9080568884,0
+DTRE.US,D,20090317,000000,12.6322,12.8738,12.0127,12.8738,3109.5848341496,0
+DTRE.US,D,20090318,000000,12.8857,13.5181,12.8857,13.5181,2328.165876797,0
+DTRE.US,D,20090319,000000,13.6623,13.6623,13.4724,13.4724,1810.23696684,0
+DTRE.US,D,20090320,000000,13.1572,13.1572,12.8738,12.8738,1542.7241706292,0
+DTRE.US,D,20090323,000000,13.3332,13.3332,12.666,13.2685,1620.1620853218,0
+DTRE.US,D,20090324,000000,13.7349,13.7428,13.7349,13.7349,823.6578199122,0
+DTRE.US,D,20090325,000000,13.5738,13.8671,12.7922,13.3202,8933.5194313554,0
+DTRE.US,D,20090326,000000,13.721,13.9169,13.4425,13.5012,1095.1933649382,0
+DTRE.US,D,20090327,000000,13.7508,13.8055,13.3262,13.6265,1619.156398118,0
+DTRE.US,D,20090330,000000,14.2728,14.2728,12.9752,12.9752,1903.7658767934,0
+DTRE.US,D,20090331,000000,13.1433,13.2924,13.1204,13.1204,7348.5563981666,0
+DTRE.US,D,20090401,000000,13.5658,13.5658,13.356,13.4793,958.4199052214,0
+DTRE.US,D,20090402,000000,14.3852,14.4647,13.2685,14.4349,5057.6009479102,0
+DTRE.US,D,20090403,000000,14.8883,14.8883,13.7428,14.8883,3002.9819905468,0
+DTRE.US,D,20090406,000000,14.9917,15.6749,14.6865,14.6865,3199.0909952878,0
+DTRE.US,D,20090407,000000,14.5234,14.5383,14.3027,14.3027,823.6578199122,0
+DTRE.US,D,20090408,000000,14.3703,14.3703,13.8005,14.1714,3427.3819905504,0
+DTRE.US,D,20090409,000000,14.947,15.2145,14.2082,15.2145,4601.018957385,0
+DTRE.US,D,20090413,000000,15.3756,15.4253,15.3756,15.4253,466.6388625632,0
+DTRE.US,D,20090414,000000,15.13,15.13,15.13,15.13,343.9450236996,0
+DTRE.US,D,20090415,000000,15.4402,15.4402,15.4402,15.4402,142.8075829396,0
+DTRE.US,D,20090416,000000,15.653,15.7614,15.653,15.7614,345.9563981072,0
+DTRE.US,D,20090420,000000,15.4332,15.481,15.123,15.123,716.0492891056,0
+DTRE.US,D,20090421,000000,14.6566,15.6908,14.6566,15.3686,4885.6284360604,0
+DTRE.US,D,20090423,000000,15.6222,15.6222,14.2728,14.2728,3183.000000027,0
+DTRE.US,D,20090424,000000,15.8518,16.1561,15.8518,16.1561,541.0597156444,0
+DTRE.US,D,20090427,000000,15.5714,16.4942,15.5008,15.5008,11449.748815263,0
+DTRE.US,D,20090428,000000,15.6003,16.3401,15.5237,15.6908,3368.0464455262,0
+DTRE.US,D,20090429,000000,16.008,16.1561,15.9672,15.9672,1085.1364929002,0
+DTRE.US,D,20090430,000000,16.171,16.171,16.1074,16.1074,553.12796209,0
+DTRE.US,D,20090501,000000,16.0776,16.0776,15.9244,15.9244,946.3516587758,0
+DTRE.US,D,20090504,000000,16.6394,17.0341,16.6254,16.8571,2434.7687203998,0
+DTRE.US,D,20090505,000000,16.8005,16.8283,16.7249,16.7468,823.6578199122,0
+DTRE.US,D,20090506,000000,16.9516,18.1438,16.8651,17.3633,18479.502369825,0
+DTRE.US,D,20090507,000000,16.8005,16.8005,16.8005,16.8005,407.303317539,0
+DTRE.US,D,20090508,000000,16.7766,17.3185,16.7766,17.3185,448.5364928948,0
+DTRE.US,D,20090511,000000,16.5429,18.4183,15.7126,17.0262,5112.9137441192,0
+DTRE.US,D,20090512,000000,16.9436,16.9436,16.8213,16.8213,1495.4568720506,0
+DTRE.US,D,20090513,000000,16.4127,16.4127,16.4127,16.4127,199.1260663524,0
+DTRE.US,D,20090514,000000,16.1452,17.413,16.1452,16.7845,7055.9014218608,0
+DTRE.US,D,20090515,000000,16.0547,16.0547,16.0547,16.0547,278.5753554526,0
+DTRE.US,D,20090518,000000,16.6185,16.9586,16.3987,16.8502,7056.9071090646,0
+DTRE.US,D,20090519,000000,16.9029,17.8793,16.6831,17.055,7532.597156462,0
+DTRE.US,D,20090520,000000,18.1438,18.3576,17.1654,17.1654,18616.275829542,0
+DTRE.US,D,20090521,000000,16.6921,16.9029,16.6921,16.9029,2729.4350711132,0
+DTRE.US,D,20090522,000000,16.9029,16.9029,16.9029,16.9029,309.7516587704,0
+DTRE.US,D,20090526,000000,17.4348,17.4806,17.4348,17.4806,522.957345976,0
+DTRE.US,D,20090527,000000,17.7849,17.7998,17.7689,17.7689,2947.6691943378,0
+DTRE.US,D,20090528,000000,17.6536,17.7182,17.582,17.6536,6790.4000000576,0
+DTRE.US,D,20090529,000000,18.0782,18.0782,18.0782,18.0782,466.6388625632,0
+DTRE.US,D,20090601,000000,19.0904,19.6751,19.0715,19.0715,3855.8047393692,0
+DTRE.US,D,20090602,000000,18.5933,18.9741,18.5933,18.9741,3557.1156398406,0
+DTRE.US,D,20090603,000000,18.7921,18.8876,18.6609,18.7335,40485.949763377,0
+DTRE.US,D,20090604,000000,18.9025,18.989,18.5634,18.989,8253.6748815866,0
+DTRE.US,D,20090605,000000,18.816,19.4554,18.7712,18.8428,12990.461611485,0
+DTRE.US,D,20090608,000000,18.4988,18.633,17.9947,18.4262,5294.943128007,0
+DTRE.US,D,20090609,000000,18.5724,19.164,18.5724,18.7921,74899.560190209,0
+DTRE.US,D,20090610,000000,19.0029,19.6751,18.4988,18.6161,21335.654028617,0
+DTRE.US,D,20090611,000000,18.4938,19.514,18.4938,18.7633,12446.384834229,0
+DTRE.US,D,20090612,000000,18.8309,19.4484,18.6529,18.9681,14790.641706287,0
+DTRE.US,D,20090615,000000,19.4842,19.4842,18.2383,18.638,33995.244550051,0
+DTRE.US,D,20090616,000000,19.1869,19.1869,17.9151,18.0782,4539.6720379532,0
+DTRE.US,D,20090617,000000,17.8793,18.807,17.4587,17.9609,4993.236966867,0
+DTRE.US,D,20090618,000000,18.9383,18.9383,17.8067,17.9817,7972.0824645226,0
+DTRE.US,D,20090619,000000,17.9091,18.6977,16.6304,16.6304,5324.1080569172,0
+DTRE.US,D,20090622,000000,17.3404,18.7195,16.2814,17.8207,11219.446445593,0
+DTRE.US,D,20090623,000000,17.5164,17.763,17.0739,17.0819,15014.909952734,0
+DTRE.US,D,20090624,000000,17.7689,17.8147,17.2579,17.3314,3824.6284360514,0
+DTRE.US,D,20090625,000000,17.8793,17.8793,17.4657,17.7312,11000.206635164,0
+DTRE.US,D,20090626,000000,17.9817,18.5445,17.9042,18.0643,3873.9071090376,0
+DTRE.US,D,20090629,000000,18.3745,18.3745,17.9877,18.1726,71816.123223358,0
+DTRE.US,D,20090630,000000,18.0503,18.0503,17.7182,17.7471,1108.2672985876,0
+DTRE.US,D,20090701,000000,18.3894,18.5366,18.1438,18.2462,4807.184834164,0
+DTRE.US,D,20090702,000000,17.7938,17.7938,17.6238,17.6238,1357.67772513,0
+DTRE.US,D,20090706,000000,17.5214,17.8147,17.5214,17.8147,9809.4729858652,0
+DTRE.US,D,20090707,000000,17.5293,17.5293,17.2012,17.2012,6955.3327014808,0
+DTRE.US,D,20090708,000000,17.055,17.055,16.7766,16.8353,3811.554502402,0
+DTRE.US,D,20090709,000000,17.061,17.1445,17.049,17.0918,1705.6454976448,0
+DTRE.US,D,20090710,000000,16.8442,17.7312,16.8442,16.9029,2810.895734621,0
+DTRE.US,D,20090713,000000,16.7617,16.9635,16.7249,16.9635,691.9127962144,0
+DTRE.US,D,20090714,000000,17.7262,17.7401,17.2956,17.3901,2209.4947867486,0
+DTRE.US,D,20090715,000000,17.755,18.1886,17.755,18.1518,8369.3289100236,0
+DTRE.US,D,20090716,000000,18.0822,18.8657,17.8495,18.0822,19162.363981205,0
+DTRE.US,D,20090717,000000,18.2214,18.464,17.9091,17.9091,4938.9298578618,0
+DTRE.US,D,20090720,000000,18.4043,18.6529,18.4043,18.6161,12176.86066361,0
+DTRE.US,D,20090721,000000,18.9741,19.0477,18.0434,18.6758,16859.340284503,0
+DTRE.US,D,20090722,000000,18.1945,19.1938,18.1945,19.1869,15713.862559375,0
+DTRE.US,D,20090723,000000,18.6758,19.2436,18.5565,18.8498,9431.3345972364,0
+DTRE.US,D,20090724,000000,19.0407,19.3181,18.8727,19.2296,9023.0255924936,0
+DTRE.US,D,20090727,000000,19.3321,19.4365,19.2088,19.2436,4988.208530848,0
+DTRE.US,D,20090728,000000,19.34,19.34,19.2296,19.2296,1210.8473933752,0
+DTRE.US,D,20090729,000000,19.34,19.34,18.9612,18.9741,5312.0398104716,0
+DTRE.US,D,20090730,000000,19.3012,19.4285,19.1869,19.3619,12763.176303426,0
+DTRE.US,D,20090731,000000,19.8431,20.0182,19.522,20.0182,3042.203791495,0
+DTRE.US,D,20090803,000000,20.3612,20.3612,20.0182,20.1494,5832.98578204,0
+DTRE.US,D,20090804,000000,20.3105,20.4557,20.2389,20.4189,4850.4293839274,0
+DTRE.US,D,20090805,000000,20.6814,21.0403,20.3692,20.8365,13627.06161149,0
+DTRE.US,D,20090806,000000,21.2213,21.2213,20.6277,20.9807,5777.672985831,0
+DTRE.US,D,20090807,000000,20.7212,21.0911,20.7212,20.9807,3871.89573463,0
+DTRE.US,D,20090810,000000,21.0195,21.0911,20.916,21.0911,2672.1109004966,0
+DTRE.US,D,20090811,000000,20.8077,21.1626,20.1415,20.8842,12758.147867407,0
+DTRE.US,D,20090812,000000,21.0841,21.1626,20.6665,21.0632,4566.8255924558,0
+DTRE.US,D,20090813,000000,21.0473,21.7911,21.0473,21.1855,10989.144075923,0
+DTRE.US,D,20090814,000000,21.0264,21.0264,20.7689,20.7689,3660.701421832,0
+DTRE.US,D,20090817,000000,19.9515,20.1345,19.7338,20.1265,3164.8976303586,0
+DTRE.US,D,20090818,000000,20.2518,20.8703,20.2518,20.4775,80896.472986468,0
+DTRE.US,D,20090819,000000,20.0112,20.1265,19.9893,19.9893,2001.317535562,0
+DTRE.US,D,20090820,000000,20.575,20.7997,20.2518,20.7997,8481.9658768492,0
+DTRE.US,D,20090821,000000,20.8216,21.8845,20.7251,21.2442,21496.563981225,0
+DTRE.US,D,20090824,000000,21.2362,21.3536,21.1338,21.28,6806.4909953184,0
+DTRE.US,D,20090825,000000,21.5355,21.5584,21.272,21.3983,8031.4180095468,0
+DTRE.US,D,20090826,000000,21.28,21.3456,21.2293,21.2293,2118.9829384066,0
+DTRE.US,D,20090827,000000,21.3396,22.0844,21.1497,21.4928,8603.654028509,0
+DTRE.US,D,20090828,000000,21.6171,21.6171,21.4192,21.5862,2052.6075829558,0
+DTRE.US,D,20090831,000000,21.3108,21.3108,21.3108,21.3108,138.7848341244,0
+DTRE.US,D,20090901,000000,21.3108,21.3108,20.5213,20.6595,3228.255924198,0
+DTRE.US,D,20090902,000000,20.4348,21.457,20.3612,20.3612,3904.0777251516,0
+DTRE.US,D,20090903,000000,20.8077,20.8077,20.5113,20.566,3861.838862592,0
+DTRE.US,D,20090904,000000,20.7997,20.9747,20.7381,20.9479,3560.132701452,0
+DTRE.US,D,20090908,000000,21.6111,21.8925,21.6031,21.7752,8123.9412322964,0
+DTRE.US,D,20090909,000000,21.8706,22.2485,21.8706,22.1928,16878.448341375,0
+DTRE.US,D,20090910,000000,22.0625,23.1782,21.988,22.3757,13856.358293956,0
+DTRE.US,D,20090911,000000,22.4066,22.6522,22.2952,22.3688,7392.8066351338,0
+DTRE.US,D,20090914,000000,22.1848,22.2952,22.1033,22.2912,12018.967772614,0
+DTRE.US,D,20090915,000000,22.3986,22.6432,22.3986,22.6432,4019.7317535886,0
+DTRE.US,D,20090916,000000,22.858,23.2786,22.858,23.2736,6702.905213327,0
+DTRE.US,D,20090917,000000,23.1702,23.3293,23.0688,23.1215,5498.0919431746,0
+DTRE.US,D,20090918,000000,22.9962,23.1364,22.9147,23.1364,70636.452133301,0
+DTRE.US,D,20090921,000000,22.6611,22.8292,22.6611,22.8222,2352.3023696882,0
+DTRE.US,D,20090922,000000,23.0787,23.205,22.9545,23.1126,7031.7649289696,0
+DTRE.US,D,20090923,000000,23.0787,23.1215,22.7198,22.7198,15539.878673118,0
+DTRE.US,D,20090924,000000,22.6174,22.7337,22.2147,22.2147,5161.1867299016,0
+DTRE.US,D,20090925,000000,22.2485,22.2485,22.0695,22.1729,11476.902369766,0
+DTRE.US,D,20090928,000000,22.331,23.031,22.2276,22.4115,5461.8872038378,0
+DTRE.US,D,20090929,000000,22.6432,22.9733,22.3688,22.4265,10724.648341323,0
+DTRE.US,D,20090930,000000,22.1729,23.389,22.1729,22.4404,10005.581990606,0
+DTRE.US,D,20091001,000000,22.5299,22.9883,21.8438,21.8438,8901.3374408338,0
+DTRE.US,D,20091002,000000,21.8845,22.4782,21.4053,21.4053,10660.28436028,0
+DTRE.US,D,20091005,000000,21.6529,22.2584,21.1199,21.6111,13388.713744189,0
+DTRE.US,D,20091006,000000,22.2813,22.3757,22.0228,22.1848,8360.2777251894,0
+DTRE.US,D,20091007,000000,22.507,22.507,22.2067,22.3012,3405.2568720668,0
+DTRE.US,D,20091008,000000,22.9097,22.9226,22.6253,22.68,9245.2824645334,0
+DTRE.US,D,20091009,000000,22.6174,23.3522,22.5169,22.7526,4285.2331753918,0
+DTRE.US,D,20091012,000000,22.7695,23.2518,22.6174,22.6174,7459.1819905846,0
+DTRE.US,D,20091013,000000,22.6174,23.5212,22.507,22.5169,8970.729857896,0
+DTRE.US,D,20091014,000000,23.1871,23.4705,22.851,23.1782,74813.071090682,0
+DTRE.US,D,20091015,000000,23.2955,23.5332,22.7466,23.1623,24892.769668458,0
+DTRE.US,D,20091016,000000,22.7993,23.3293,22.7118,22.7616,5523.2341232696,0
+DTRE.US,D,20091019,000000,23.1553,23.2597,22.9883,23.2597,4376.7507109376,0
+DTRE.US,D,20091020,000000,23.031,23.2597,23.031,23.205,4235.9545024056,0
+DTRE.US,D,20091021,000000,23.3204,23.5282,23.1981,23.1981,15193.92227501,0
+DTRE.US,D,20091022,000000,23.1702,23.2876,22.6959,23.2518,9113.5374408356,0
+DTRE.US,D,20091023,000000,23.1414,23.1414,22.8361,23.0022,4808.1905213678,0
+DTRE.US,D,20091026,000000,23.1553,23.213,22.6522,22.6522,3657.6843602206,0
+DTRE.US,D,20091027,000000,22.4066,22.7914,22.2584,22.2912,18608.230331911,0
+DTRE.US,D,20091028,000000,22.0983,22.1411,21.3903,21.3903,10642.181990612,0
+DTRE.US,D,20091029,000000,21.6111,22.6253,21.6111,22.2067,10603.965876867,0
+DTRE.US,D,20091030,000000,22.1729,22.2654,21.1119,21.7682,18778.191469354,0
+DTRE.US,D,20091102,000000,21.7831,22.7695,20.9021,21.625,21887.776303503,0
+DTRE.US,D,20091103,000000,21.8706,22.6174,21.7543,22.0407,19461.053080734,0
+DTRE.US,D,20091104,000000,22.0983,22.2723,22.0983,22.2723,4223.88625596,0
+DTRE.US,D,20091105,000000,22.1799,22.1928,21.806,22.1252,3571.1952606938,0
+DTRE.US,D,20091106,000000,21.8706,22.4782,21.8706,22.1848,5194.374407627,0
+DTRE.US,D,20091109,000000,22.3917,22.8222,22.3917,22.6721,32226.240758567,0
+DTRE.US,D,20091110,000000,22.3757,22.8053,22.3757,22.7526,80115.054029116,0
+DTRE.US,D,20091111,000000,23.0787,23.5411,22.8361,23.1623,21253.187677905,0
+DTRE.US,D,20091112,000000,23.0688,23.2597,22.4066,22.4066,13492.299526181,0
+DTRE.US,D,20091113,000000,22.2723,22.7198,22.2723,22.7198,2984.8796208784,0
+DTRE.US,D,20091116,000000,23.2518,23.2786,22.6959,23.1782,4318.4208531172,0
+DTRE.US,D,20091117,000000,23.2518,23.7201,23.1215,23.2736,11204.361137536,0
+DTRE.US,D,20091118,000000,23.1553,23.4238,22.9306,23.1702,20591.445497805,0
+DTRE.US,D,20091119,000000,23.0101,23.3293,22.6094,22.6959,13241.883412435,0
+DTRE.US,D,20091120,000000,22.4782,22.5746,22.2584,22.4066,10226.833175442,0
+DTRE.US,D,20091123,000000,22.9306,22.9634,22.7765,22.862,3092.488151685,0
+DTRE.US,D,20091124,000000,22.5816,22.6094,22.4782,22.5348,4837.355450278,0
+DTRE.US,D,20091125,000000,22.6522,22.6611,22.5507,22.5507,2611.7696682686,0
+DTRE.US,D,20091127,000000,21.8925,22.2147,21.8925,22.1321,2871.236966849,0
+DTRE.US,D,20091130,000000,22.3529,22.4265,22.2584,22.2584,3864.8559242034,0
+DTRE.US,D,20091201,000000,22.9803,23.205,22.6253,23.1046,15815.436966959,0
+DTRE.US,D,20091202,000000,23.205,23.2955,23.1484,23.2786,8830.9393365678,0
+DTRE.US,D,20091203,000000,23.4168,23.4934,22.7466,22.7765,23822.718483614,0
+DTRE.US,D,20091204,000000,23.4238,23.6893,23.1364,23.3134,17434.593365077,0
+DTRE.US,D,20091207,000000,23.389,23.389,22.7526,23.0469,6476.625592472,0
+DTRE.US,D,20091208,000000,22.9226,23.039,22.7049,22.8053,5317.0682464906,0
+DTRE.US,D,20091209,000000,22.7417,23.3671,22.7417,22.9147,10841.308056964,0
+DTRE.US,D,20091210,000000,22.8441,22.858,22.7526,22.7526,2977.8398104518,0
+DTRE.US,D,20091211,000000,22.8143,23.6157,22.7854,22.8699,17580.418009628,0
+DTRE.US,D,20091214,000000,22.8928,23.4238,22.862,23.1364,18820.430331913,0
+DTRE.US,D,20091215,000000,22.9306,23.0897,22.9226,22.9883,11467.851184931,0
+DTRE.US,D,20091216,000000,22.5885,23.205,22.5885,22.9803,5837.0085308552,0
+DTRE.US,D,20091217,000000,22.9545,23.039,22.689,22.851,9447.4255924972,0
+DTRE.US,D,20091218,000000,22.7765,22.9226,22.5507,22.8441,14430.605687326,0
+DTRE.US,D,20091221,000000,22.9226,23.3134,22.689,22.7993,17187.194312942,0
+DTRE.US,D,20091222,000000,22.0695,22.331,21.6171,21.9313,21670.547867482,0
+DTRE.US,D,20091223,000000,22.0228,22.2912,21.7911,22.1112,34634.861611668,0
+DTRE.US,D,20091224,000000,22.2912,22.5229,22.2912,22.3449,21448.290995443,0
+DTRE.US,D,20091228,000000,22.5885,22.5885,22.4066,22.4066,30549.760189833,0
+DTRE.US,D,20091229,000000,22.5587,22.5587,22.2952,22.2952,1604.071090061,0
+DTRE.US,D,20091230,000000,22.3151,22.4066,22.2723,22.4066,149405.89668373,0
+DTRE.US,D,20091231,000000,22.5587,22.7198,22.2723,22.2723,11046.468246539,0
+DTRE.US,D,20100104,000000,22.6094,22.6721,22.4066,22.5885,10575.806635161,0
+DTRE.US,D,20100105,000000,22.6253,22.6671,22.5438,22.6363,3340.8928910236,0
+DTRE.US,D,20100106,000000,22.6522,22.6522,22.4911,22.6094,2758.6000000234,0
+DTRE.US,D,20100107,000000,22.5299,22.6959,22.4702,22.6611,5515.1886256392,0
+DTRE.US,D,20100108,000000,22.6094,22.689,22.1321,22.4563,29973.501422055,0
+DTRE.US,D,20100111,000000,22.2067,22.7695,22.2067,22.5438,16403.763981182,0
+DTRE.US,D,20100112,000000,22.5229,22.6094,22.2952,22.338,7633.165876842,0
+DTRE.US,D,20100113,000000,22.2584,22.7198,22.2584,22.6611,14417.531753677,0
+DTRE.US,D,20100114,000000,22.6432,22.6671,22.4066,22.4066,10523.510900563,0
+DTRE.US,D,20100115,000000,22.498,22.498,22.3071,22.338,9536.9317536354,0
+DTRE.US,D,20100119,000000,22.4563,22.7337,22.4563,22.5667,4479.3308057252,0
+DTRE.US,D,20100120,000000,22.5229,22.5229,22.1848,22.2196,20500.933649463,0
+DTRE.US,D,20100121,000000,21.9999,21.9999,21.6369,21.6369,8946.5933650048,0
+DTRE.US,D,20100122,000000,21.806,21.806,21.1338,21.3615,8060.582938457,0
+DTRE.US,D,20100125,000000,21.5276,21.6369,21.0841,21.3903,23004.089099721,0
+DTRE.US,D,20100126,000000,21.4709,22.0755,21.267,21.2889,19793.935545192,0
+DTRE.US,D,20100127,000000,21.3108,21.3108,20.756,21.2591,7001.5943128556,0
+DTRE.US,D,20100128,000000,21.0473,21.5654,21.0473,21.267,2648.9800948092,0
+DTRE.US,D,20100129,000000,21.4192,21.4401,20.9936,21.0553,7998.2303318214,0
+DTRE.US,D,20100201,000000,21.3188,21.6111,20.7639,21.3456,13557.669194428,0
+DTRE.US,D,20100202,000000,21.3317,21.5097,20.7689,21.4788,31589.640758562,0
+DTRE.US,D,20100203,000000,21.4868,21.5355,21.272,21.3983,5647.9393365408,0
+DTRE.US,D,20100204,000000,21.0632,21.0632,20.7908,20.8216,4820.2587678134,0
+DTRE.US,D,20100205,000000,20.7908,20.7908,20.2876,20.6595,19439.933649454,0
+DTRE.US,D,20100208,000000,20.8365,20.8365,20.4835,20.5362,4390.8303317908,0
+DTRE.US,D,20100209,000000,20.932,20.932,20.5422,20.7997,5406.5744076288,0
+DTRE.US,D,20100210,000000,20.8365,20.8365,20.4258,20.7768,7017.6853081164,0
+DTRE.US,D,20100211,000000,20.5879,21.0264,20.5879,20.9479,5308.0170616564,0
+DTRE.US,D,20100212,000000,20.8365,21.5494,20.7212,20.925,28822.995260908,0
+DTRE.US,D,20100216,000000,21.1338,21.4788,21.098,21.3854,12145.684360293,0
+DTRE.US,D,20100217,000000,21.4132,21.5723,21.4053,21.4192,3632.5421801256,0
+DTRE.US,D,20100218,000000,21.3695,21.6648,21.3456,21.629,10923.774407676,0
+DTRE.US,D,20100219,000000,21.457,21.4928,21.272,21.4868,8266.748815236,0
+DTRE.US,D,20100222,000000,21.5355,21.5355,21.3764,21.5226,5979.8161137948,0
+DTRE.US,D,20100223,000000,21.7115,21.7115,21.4192,21.4341,5747.502369717,0
+DTRE.US,D,20100224,000000,21.6896,21.7911,21.4132,21.6648,10929.808530898,0
+DTRE.US,D,20100225,000000,21.457,21.6111,21.3247,21.6111,4386.8075829756,0
+DTRE.US,D,20100226,000000,21.6966,21.8358,21.6966,21.7394,2294.9781990716,0
+DTRE.US,D,20100301,000000,22.2276,22.2485,21.8637,22.0327,73760.116588303,0
+DTRE.US,D,20100302,000000,22.2365,22.2365,22.0755,22.0844,9597.2729858634,0
+DTRE.US,D,20100303,000000,22.149,22.2365,22.0695,22.1321,9276.4587678512,0
+DTRE.US,D,20100304,000000,22.1411,22.1411,21.457,22.1033,48119.115640219,0
+DTRE.US,D,20100305,000000,22.2912,22.4911,22.2276,22.3529,11181.230331848,0
+DTRE.US,D,20100308,000000,22.5816,22.6721,22.4115,22.6721,25704.359241924,0
+DTRE.US,D,20100309,000000,22.6094,22.9545,22.5816,22.7277,17162.052132847,0
+DTRE.US,D,20100310,000000,22.7277,23.0897,22.6363,22.7616,18823.447393525,0
+DTRE.US,D,20100311,000000,22.6959,22.8441,22.4782,22.8292,54149.216114203,0
+DTRE.US,D,20100312,000000,23.0251,23.0251,22.7695,22.7695,6144.748815218,0
+DTRE.US,D,20100315,000000,22.858,23.3522,22.6253,22.8441,9231.2028436802,0
+DTRE.US,D,20100316,000000,22.9883,23.3084,22.8053,23.3035,61899.041706686,0
+DTRE.US,D,20100317,000000,23.384,23.5063,23.2736,23.384,7650.2625593066,0
+DTRE.US,D,20100318,000000,23.4387,23.4387,23.2518,23.2518,9255.3393365714,0
+DTRE.US,D,20100319,000000,23.3134,23.3134,22.8928,22.8928,10848.347867391,0
+DTRE.US,D,20100322,000000,23.039,23.1623,22.6253,23.1126,3820.6056872362,0
+DTRE.US,D,20100323,000000,23.1126,23.1364,22.8699,23.1364,16902.584834267,0
+DTRE.US,D,20100324,000000,22.9306,23.0608,22.8441,22.9147,159629.71279756,0
+DTRE.US,D,20100325,000000,23.2279,23.3035,22.9097,22.9097,28354.345023937,0
+DTRE.US,D,20100326,000000,23.3363,23.3363,23.0171,23.031,13699.471090164,0
+DTRE.US,D,20100329,000000,23.3522,23.4934,23.2955,23.4546,16506.344075969,0
+DTRE.US,D,20100330,000000,23.6087,23.6157,23.3522,23.4934,8624.7734597888,0
+DTRE.US,D,20100331,000000,23.3761,23.4307,23.2279,23.2876,18550.906161295,0
+DTRE.US,D,20100401,000000,23.5282,23.5859,23.2876,23.4616,16117.143128099,0
+DTRE.US,D,20100405,000000,23.6236,23.7141,23.4387,23.557,10466.186729947,0
+DTRE.US,D,20100406,000000,23.7141,23.8991,23.6087,23.7609,7753.848341298,0
+DTRE.US,D,20100407,000000,23.9945,23.9945,23.5739,23.6236,23147.902369865,0
+DTRE.US,D,20100408,000000,23.6008,23.6505,23.4546,23.6505,11705.193365028,0
+DTRE.US,D,20100409,000000,23.6087,23.9229,23.6087,23.8991,11618.704265501,0
+DTRE.US,D,20100412,000000,23.9597,23.9597,23.7141,23.8434,21655.462559425,0
+DTRE.US,D,20100413,000000,23.6376,24.0472,23.6376,24.0025,9862.7744076666,0
+DTRE.US,D,20100414,000000,24.2491,24.2491,24.0164,24.1994,7686.4672986434,0
+DTRE.US,D,20100415,000000,24.2431,24.2431,23.8514,23.8514,16260.956398242,0
+DTRE.US,D,20100416,000000,23.8514,23.9229,23.3671,23.4168,10171.520379233,0
+DTRE.US,D,20100419,000000,23.4099,23.4307,23.1295,23.2518,8288.8739337196,0
+DTRE.US,D,20100420,000000,23.4616,23.5003,23.2209,23.5003,3963.4132701758,0
+DTRE.US,D,20100421,000000,23.6157,23.7738,23.557,23.6157,26556.176303543,0
+DTRE.US,D,20100422,000000,23.4616,23.7509,23.3204,23.7509,16455.054028576,0
+DTRE.US,D,20100423,000000,23.8354,23.9468,23.6376,23.9468,6190.004739389,0
+DTRE.US,D,20100426,000000,24.089,24.1785,23.8842,24.098,11994.831279723,0
+DTRE.US,D,20100427,000000,23.8285,23.9518,23.3959,23.4785,7765.9165877436,0
+DTRE.US,D,20100428,000000,23.4616,23.6008,23.3204,23.3204,12565.055924277,0
+DTRE.US,D,20100429,000000,23.5003,24.0622,23.5003,24.0234,152591.91374537,0
+DTRE.US,D,20100430,000000,24.2282,24.2282,23.5003,23.6724,19507.314692109,0
+DTRE.US,D,20100503,000000,23.8056,24.1785,23.7738,24.1288,12853.688151768,0
+DTRE.US,D,20100504,000000,23.5859,23.5859,23.1553,23.1931,5754.5421801436,0
+DTRE.US,D,20100505,000000,22.8699,23.1871,22.8361,23.0251,7202.7317536156,0
+DTRE.US,D,20100506,000000,22.6959,23.8434,20.9866,22.4115,6191.0104265928,0
+DTRE.US,D,20100507,000000,22.0755,22.4066,21.1855,22.0228,23006.100474129,0
+DTRE.US,D,20100510,000000,22.9714,23.1981,22.8441,22.8441,11533.220853178,0
+DTRE.US,D,20100511,000000,23.2876,23.2876,22.6253,22.8292,25231.686256138,0
+DTRE.US,D,20100512,000000,23.2736,23.3442,23.0022,23.2786,8816.8597157146,0
+DTRE.US,D,20100513,000000,23.4029,23.4029,22.9634,23.1215,37855.072038236,0
+DTRE.US,D,20100514,000000,22.68,22.7765,21.8925,21.9452,22005.441706348,0
+DTRE.US,D,20100517,000000,22.2196,22.5229,21.9999,22.3847,10337.45876786,0
+DTRE.US,D,20100518,000000,22.5438,22.5438,21.9581,21.9641,5805.8322275374,0
+DTRE.US,D,20100519,000000,21.9641,21.98,21.4341,21.8567,9809.4729858652,0
+DTRE.US,D,20100520,000000,21.1626,21.3695,20.6207,20.6207,189604.21990682,0
+DTRE.US,D,20100521,000000,20.4706,21.1497,20.39,20.9678,158438.97914826,0
+DTRE.US,D,20100524,000000,21.0692,21.267,21.0334,21.0473,23419.437914891,0
+DTRE.US,D,20100525,000000,20.5422,20.9678,20.1862,20.8156,29822.648341485,0
+DTRE.US,D,20100526,000000,21.105,21.1567,20.6883,20.7052,8765.5696683208,0
+DTRE.US,D,20100527,000000,21.2511,22.0228,21.2511,22.0228,10093.076777337,0
+DTRE.US,D,20100528,000000,21.8925,21.8925,21.6449,21.7682,5884.2758294338,0
+DTRE.US,D,20100601,000000,21.3456,21.7682,21.3396,21.3396,6599.3194313356,0
+DTRE.US,D,20100602,000000,21.4341,21.8209,21.4341,21.7752,7914.758293906,0
+DTRE.US,D,20100603,000000,21.8706,21.9154,21.6171,21.8925,27865.58104289,0
+DTRE.US,D,20100604,000000,21.6031,21.6031,20.8365,20.8415,18083.261611528,0
+DTRE.US,D,20100607,000000,20.9678,21.0264,20.7768,20.7768,5068.663507152,0
+DTRE.US,D,20100608,000000,20.7381,20.8415,20.5422,20.747,4941.9469194732,0
+DTRE.US,D,20100609,000000,21.2134,21.5017,21.0334,21.0334,26548.130805912,0
+DTRE.US,D,20100610,000000,21.5654,21.8358,21.5654,21.8358,12933.137440868,0
+DTRE.US,D,20100611,000000,21.6966,21.8438,21.6449,21.8438,3036.1696682722,0
+DTRE.US,D,20100614,000000,22.3688,22.4404,22.1321,22.1411,3694.8947867612,0
+DTRE.US,D,20100615,000000,22.3012,22.7417,22.3012,22.7417,3893.0151659098,0
+DTRE.US,D,20100616,000000,22.5667,22.7765,22.5348,22.7118,8190.3165877472,0
+DTRE.US,D,20100617,000000,22.6671,22.7118,22.4265,22.6363,1833.3677725274,0
+DTRE.US,D,20100618,000000,22.6432,22.6432,22.4195,22.507,3332.8473933932,0
+DTRE.US,D,20100621,000000,23.0787,23.0787,22.5169,22.5169,6615.4104265964,0
+DTRE.US,D,20100622,000000,22.498,22.498,21.8766,21.8766,4102.1981043002,0
+DTRE.US,D,20100623,000000,21.988,22.0158,21.7612,21.9581,6377.0625592958,0
+DTRE.US,D,20100624,000000,21.9154,21.9154,21.6171,21.6896,8343.1810427248,0
+DTRE.US,D,20100625,000000,21.6031,22.0068,21.5355,21.8766,48164.37156439,0
+DTRE.US,D,20100628,000000,21.8845,21.8845,21.6449,21.8438,3891.0037915022,0
+DTRE.US,D,20100629,000000,21.3903,21.3903,20.9678,21.105,10787.000947959,0
+DTRE.US,D,20100630,000000,21.0185,21.2084,20.6317,20.6625,14544.248341356,0
+DTRE.US,D,20100701,000000,20.9479,21.1786,20.566,21.1338,61483.692891517,0
+DTRE.US,D,20100702,000000,20.8773,20.9389,20.6068,20.7997,5292.9317535994,0
+DTRE.US,D,20100706,000000,21.1786,21.3019,20.5879,20.7132,10490.323222838,0
+DTRE.US,D,20100707,000000,20.8415,21.6111,20.6883,21.6111,9007.9402844366,0
+DTRE.US,D,20100708,000000,21.8269,21.8269,21.3317,21.5355,4760.9232227892,0
+DTRE.US,D,20100709,000000,21.6369,21.8845,21.6171,21.8845,13343.457820018,0
+DTRE.US,D,20100712,000000,21.7612,21.8438,21.5783,21.806,3465.5981042948,0
+DTRE.US,D,20100713,000000,21.9581,22.2654,21.9392,22.2654,9934.1781991364,0
+DTRE.US,D,20100714,000000,21.9641,22.2654,21.9641,22.0556,3616.4511848648,0
+DTRE.US,D,20100715,000000,22.1928,22.1928,21.8567,22.0327,5119.9535545458,0
+DTRE.US,D,20100716,000000,21.7682,21.7682,21.5156,21.5156,3689.8663507422,0
+DTRE.US,D,20100719,000000,21.7046,21.8706,21.5355,21.7831,4103.203791504,0
+DTRE.US,D,20100720,000000,21.629,22.2276,21.5783,22.0983,3880.9469194642,0
+DTRE.US,D,20100721,000000,22.0755,22.149,21.6896,21.7165,7344.5336493514,0
+DTRE.US,D,20100722,000000,22.2365,22.6025,22.1799,22.5169,9189.9696683244,0
+DTRE.US,D,20100723,000000,22.5438,22.7914,22.3847,22.7198,11076.638862653,0
+DTRE.US,D,20100726,000000,22.7854,23.1553,22.7198,23.1364,7643.22274888,0
+DTRE.US,D,20100727,000000,23.0787,23.2279,22.8769,23.1623,10308.29383895,0
+DTRE.US,D,20100728,000000,22.9883,23.1414,22.9385,22.9545,28582.6360192,0
+DTRE.US,D,20100729,000000,23.3204,23.3204,22.858,22.9883,33464.241706445,0
+DTRE.US,D,20100730,000000,22.8053,23.0539,22.6253,23.0539,10538.59620862,0
+DTRE.US,D,20100802,000000,23.4934,23.7738,23.4029,23.735,21486.507109187,0
+DTRE.US,D,20100803,000000,23.6157,23.6664,23.4616,23.6087,3583.2635071394,0
+DTRE.US,D,20100804,000000,23.4705,23.6664,23.4238,23.5411,24764.041706371,0
+DTRE.US,D,20100805,000000,23.4934,23.557,23.389,23.4785,3977.492891029,0
+DTRE.US,D,20100806,000000,23.4546,23.4546,23.213,23.4546,9478.601895815,0
+DTRE.US,D,20100809,000000,23.5411,23.6724,23.4387,23.6724,7006.6227488746,0
+DTRE.US,D,20100810,000000,23.2438,23.5212,23.1702,23.4844,9348.8682465248,0
+DTRE.US,D,20100811,000000,22.9455,22.9962,22.6959,22.6959,13566.720379262,0
+DTRE.US,D,20100812,000000,22.6174,22.6174,22.5587,22.5746,6092.4530806204,0
+DTRE.US,D,20100813,000000,22.6174,22.689,22.5667,22.5667,6999.582938448,0
+DTRE.US,D,20100816,000000,22.338,22.7118,22.338,22.507,3791.440758326,0
+DTRE.US,D,20100817,000000,22.7914,23.0688,22.7854,23.0688,4488.3819905594,0
+DTRE.US,D,20100818,000000,23.0171,23.1702,22.9008,23.0608,3477.6663507404,0
+DTRE.US,D,20100819,000000,23.1046,23.1046,22.6253,22.7695,4786.0654028842,0
+DTRE.US,D,20100820,000000,22.5299,22.5816,22.4702,22.5587,6355.943128016,0
+DTRE.US,D,20100823,000000,22.7337,22.7337,22.5816,22.6522,5587.5981043128,0
+DTRE.US,D,20100824,000000,22.3608,22.5299,22.3529,22.4563,60909.445498147,0
+DTRE.US,D,20100825,000000,22.2276,22.7337,22.2276,22.7337,18146.619905367,0
+DTRE.US,D,20100826,000000,22.5746,22.7526,22.4563,22.507,5014.3563981468,0
+DTRE.US,D,20100827,000000,22.4782,22.8769,22.4782,22.8769,2353.308056892,0
+DTRE.US,D,20100830,000000,22.7616,22.7616,22.7616,22.7616,138.7848341244,0
+DTRE.US,D,20100831,000000,22.6025,22.9097,22.6025,22.8143,6146.7601896256,0
+DTRE.US,D,20100901,000000,23.0787,23.5491,23.0787,23.5491,32776.351659046,0
+DTRE.US,D,20100902,000000,23.5063,23.6505,23.4705,23.5799,12165.798104369,0
+DTRE.US,D,20100903,000000,23.9945,24.0025,23.7808,23.9876,5607.7118483888,0
+DTRE.US,D,20100907,000000,23.8573,23.8921,23.7509,23.7808,50112.38767815,0
+DTRE.US,D,20100908,000000,23.7569,23.9687,23.7569,23.8434,5439.7620853542,0
+DTRE.US,D,20100909,000000,24.0552,24.0622,23.7609,23.8434,15293.485308187,0
+DTRE.US,D,20100910,000000,23.7808,23.915,23.7808,23.915,2148.1478673168,0
+DTRE.US,D,20100913,000000,23.9876,24.1944,23.9826,24.1347,5192.3630332194,0
+DTRE.US,D,20100914,000000,24.085,24.3426,24.085,24.1646,5414.6199052592,0
+DTRE.US,D,20100915,000000,24.1059,24.4122,24.1059,24.2958,48117.104265811,0
+DTRE.US,D,20100916,000000,24.0761,24.1994,24.0313,24.0761,21166.698578379,0
+DTRE.US,D,20100917,000000,24.1129,24.1646,23.9945,24.1646,9394.1241706958,0
+DTRE.US,D,20100920,000000,24.2282,24.617,24.2282,24.617,21292.409478854,0
+DTRE.US,D,20100921,000000,24.623,24.788,24.5126,24.612,21948.117535731,0
+DTRE.US,D,20100922,000000,24.4838,24.7045,24.433,24.5275,40316.994313138,0
+DTRE.US,D,20100923,000000,24.2958,24.433,24.1347,24.1347,7249.9990521942,0
+DTRE.US,D,20100924,000000,24.5275,24.7473,24.5126,24.7045,6463.5516588226,0
+DTRE.US,D,20100927,000000,24.7552,24.7552,24.5643,24.6806,8727.3535545764,0
+DTRE.US,D,20100928,000000,24.5424,24.7801,24.3963,24.7333,10777.949763125,0
+DTRE.US,D,20100929,000000,24.7741,24.788,24.6607,24.7274,20459.700474107,0
+DTRE.US,D,20100930,000000,24.9362,24.9869,24.6399,24.8358,22305.13649308,0
+DTRE.US,D,20101001,000000,25.0983,25.1032,24.8765,25.0983,8444.7554503086,0
+DTRE.US,D,20101004,000000,25.0674,25.0674,24.9521,25.0674,7018.6909953202,0
+DTRE.US,D,20101005,000000,25.4413,25.5636,25.2424,25.5407,22706.405687396,0
+DTRE.US,D,20101006,000000,25.6153,25.6452,25.5348,25.6302,8386.4255924882,0
+DTRE.US,D,20101007,000000,25.8639,25.8639,25.5139,25.7336,16366.553554641,0
+DTRE.US,D,20101008,000000,25.6959,25.8072,25.6074,25.8072,6220.175355503,0
+DTRE.US,D,20101011,000000,25.7018,25.84,25.7018,25.7088,10660.28436028,0
+DTRE.US,D,20101012,000000,25.7396,25.7774,25.6372,25.7545,6791.4056872614,0
+DTRE.US,D,20101013,000000,26.0528,26.2428,25.9315,26.0837,43832.876777623,0
+DTRE.US,D,20101014,000000,25.9574,26.2378,25.9574,26.1632,136602.49289215,0
+DTRE.US,D,20101015,000000,26.0837,26.2298,26.0837,26.1413,32613.43033203,0
+DTRE.US,D,20101018,000000,26.0459,26.192,26.032,26.192,18503.638862716,0
+DTRE.US,D,20101019,000000,25.7704,26.018,25.5477,25.7167,8104.8331754242,0
+DTRE.US,D,20101020,000000,25.8778,26.2785,25.8778,26.1344,15707.828436152,0
+DTRE.US,D,20101021,000000,26.0697,26.2209,25.8122,25.9017,10381.709004827,0
+DTRE.US,D,20101022,000000,26.1274,26.1413,25.9643,26.0101,14296.849289221,0
+DTRE.US,D,20101025,000000,26.2507,26.2865,26.0906,26.1632,31955.710900745,0
+DTRE.US,D,20101026,000000,25.9723,26.0767,25.8162,26.032,54502.212322737,0
+DTRE.US,D,20101027,000000,25.9802,25.9802,25.6452,25.7933,39850.355450575,0
+DTRE.US,D,20101028,000000,26.032,26.032,25.6571,25.8709,12293.520379251,0
+DTRE.US,D,20101029,000000,25.8082,25.8947,25.7088,25.8321,6865.8265403426,0
+DTRE.US,D,20101101,000000,26.1344,26.1493,25.9435,25.9435,5001.2824644974,0
+DTRE.US,D,20101102,000000,26.1413,26.2716,26.1413,26.2507,2384.4843602098,0
+DTRE.US,D,20101103,000000,26.2646,26.4088,26.2209,26.38,3595.331753585,0
+DTRE.US,D,20101104,000000,26.7598,26.9358,26.7419,26.9358,16517.406635211,0
+DTRE.US,D,20101105,000000,27.0084,27.1406,26.8294,27.075,46796.636967222,0
+DTRE.US,D,20101108,000000,26.9438,26.9438,26.6972,26.9119,24516.642654236,0
+DTRE.US,D,20101109,000000,26.9865,26.9865,26.1712,26.192,104791.60094876,0
+DTRE.US,D,20101110,000000,26.2507,26.3024,26.0459,26.2507,27276.248341464,0
+DTRE.US,D,20101111,000000,26.1115,26.1115,25.8778,25.9802,27462.300474167,0
+DTRE.US,D,20101112,000000,25.9236,25.9355,25.5636,25.6302,7836.3146920096,0
+DTRE.US,D,20101115,000000,25.8778,25.8778,25.5567,25.5567,5186.3289099966,0
+DTRE.US,D,20101116,000000,25.3031,25.3031,24.8586,24.8994,6337.8407583476,0
+DTRE.US,D,20101117,000000,25.1201,25.1331,24.9948,25.0227,7003.6056872632,0
+DTRE.US,D,20101118,000000,25.3747,25.4194,25.2812,25.326,13519.453080683,0
+DTRE.US,D,20101119,000000,25.2424,25.326,25.0227,25.3031,13911.671090165,0
+DTRE.US,D,20101122,000000,25.1539,25.2285,24.9193,25.1858,32251.382938662,0
+DTRE.US,D,20101123,000000,24.796,25.1539,24.5882,24.6399,147996.92891121,0
+DTRE.US,D,20101124,000000,25.0535,25.0903,24.8427,25.0306,49127.81990563,0
+DTRE.US,D,20101126,000000,24.9521,24.9521,24.8358,24.9123,3740.1507109322,0
+DTRE.US,D,20101129,000000,24.8696,24.9869,24.6319,24.9441,17243.512796355,0
+DTRE.US,D,20101130,000000,24.6528,24.9073,24.5713,24.7602,26267.544076052,0
+DTRE.US,D,20101201,000000,25.1112,25.2424,24.9521,25.1331,44652.51184872,0
+DTRE.US,D,20101202,000000,25.2713,25.5706,25.2713,25.5219,9057.2189574228,0
+DTRE.US,D,20101203,000000,25.5069,25.6869,25.4701,25.6869,12028.018957448,0
+DTRE.US,D,20101206,000000,25.5139,25.6074,25.3339,25.5984,15243.200947997,0
+DTRE.US,D,20101207,000000,25.8778,25.8778,25.5915,25.5915,12352.855924275,0
+DTRE.US,D,20101208,000000,25.6452,25.6511,25.3588,25.4334,11273.753554598,0
+DTRE.US,D,20101209,000000,25.5567,25.5567,25.3339,25.3468,17679.981042804,0
+DTRE.US,D,20101210,000000,25.3816,25.5567,25.318,25.499,19669.23033192,0
+DTRE.US,D,20101213,000000,25.4552,25.7247,25.4552,25.5636,24644.364929119,0
+DTRE.US,D,20101214,000000,25.7018,25.84,25.4841,25.4841,8326.0843602602,0
+DTRE.US,D,20101215,000000,25.3657,25.5268,25.2574,25.3101,11086.695734691,0
+DTRE.US,D,20101216,000000,25.3101,25.3528,25.0466,25.3468,41205.016114094,0
+DTRE.US,D,20101217,000000,25.2574,25.2643,25.0605,25.1112,124433.67772617,0
+DTRE.US,D,20101220,000000,25.2713,25.4552,25.0674,25.4194,16738.657820047,0
+DTRE.US,D,20101221,000000,24.8924,24.9262,24.7274,24.8765,8368.3232228198,0
+DTRE.US,D,20101222,000000,25.0674,25.2017,25.0674,25.147,18048.062559395,0
+DTRE.US,D,20101223,000000,25.1937,25.1937,25.0078,25.0306,11842.972511949,0
+DTRE.US,D,20101227,000000,25.1331,25.2504,25.0605,25.2504,1065.0227488242,0
+DTRE.US,D,20101228,000000,25.2424,25.2643,25.1629,25.2643,6833.644549821,0
+DTRE.US,D,20101229,000000,25.315,25.4821,25.315,25.4821,5218.5109005182,0
+DTRE.US,D,20101230,000000,25.5049,25.5388,25.4155,25.49,6889.9630332338,0
+DTRE.US,D,20101231,000000,25.5934,25.6332,25.5586,25.5586,5863.156398154,0
+DTRE.US,D,20110103,000000,25.7545,26.032,25.7545,25.8122,19663.196208698,0
+DTRE.US,D,20110104,000000,25.9962,26.0031,25.5567,25.6959,17555.275829533,0
+DTRE.US,D,20110105,000000,25.7545,25.8122,25.7167,25.7774,9428.317535625,0
+DTRE.US,D,20110106,000000,25.8778,25.8778,25.5567,25.5855,15316.616113874,0
+DTRE.US,D,20110107,000000,25.5785,25.5785,25.326,25.4274,5940.5943128466,0
+DTRE.US,D,20110110,000000,25.3966,25.4413,25.2424,25.4413,8331.1127962792,0
+DTRE.US,D,20110111,000000,25.6819,25.6819,25.3966,25.5636,141646.01421921,0
+DTRE.US,D,20110112,000000,25.8162,25.8241,25.5785,25.7018,24576.983886464,0
+DTRE.US,D,20110113,000000,25.7545,25.8709,25.6511,25.666,24719.791469404,0
+DTRE.US,D,20110114,000000,25.7466,25.9087,25.7466,25.9017,12288.491943232,0
+DTRE.US,D,20110118,000000,26.0031,26.0767,25.9355,26.0767,24444.233175563,0
+DTRE.US,D,20110119,000000,26.0697,26.0697,25.7774,25.8162,26526.005687429,0
+DTRE.US,D,20110120,000000,25.6223,25.7466,25.5407,25.6511,16905.601895878,0
+DTRE.US,D,20110121,000000,25.7844,25.7844,25.6153,25.6452,19919.646445667,0
+DTRE.US,D,20110124,000000,25.7704,25.856,25.6869,25.7844,11253.639810522,0
+DTRE.US,D,20110125,000000,25.8241,25.9166,25.5407,25.8709,7297.2663507728,0
+DTRE.US,D,20110126,000000,26.1274,26.1274,25.9435,26.0389,5947.6341232732,0
+DTRE.US,D,20110127,000000,26.018,26.1781,26.018,26.1493,19886.458767941,0
+DTRE.US,D,20110128,000000,26.0389,26.197,25.6223,25.6819,12800.386729966,0
+DTRE.US,D,20110131,000000,25.6332,25.9763,25.6332,25.8649,10331.424644637,0
+DTRE.US,D,20110201,000000,26.2209,26.2587,26.0389,26.2378,11146.031279715,0
+DTRE.US,D,20110202,000000,26.2646,26.2646,26.0767,26.1493,15293.485308187,0
+DTRE.US,D,20110203,000000,26.2378,26.2428,26.018,26.2428,14917.358293965,0
+DTRE.US,D,20110204,000000,26.0598,26.1413,25.9802,26.0837,8105.838862628,0
+DTRE.US,D,20110207,000000,26.197,26.2378,26.0767,26.1781,10817.171564073,0
+DTRE.US,D,20110208,000000,26.3621,26.3621,26.1204,26.207,21830.452132887,0
+DTRE.US,D,20110209,000000,26.1204,26.1204,25.9504,26.0598,20128.829384057,0
+DTRE.US,D,20110210,000000,25.9435,26.0101,25.8709,25.9882,9983.4568721226,0
+DTRE.US,D,20110211,000000,26.0528,26.1344,25.8639,26.1344,19246.841706324,0
+DTRE.US,D,20110214,000000,26.1851,26.197,26.0697,26.1344,12972.359241816,0
+DTRE.US,D,20110215,000000,26.0906,26.1413,25.9435,26.0528,36552.707109315,0
+DTRE.US,D,20110216,000000,26.207,26.2507,26.1493,26.2139,13849.31848353,0
+DTRE.US,D,20110218,000000,26.5132,26.5132,26.3173,26.3939,42341.442654388,0
+DTRE.US,D,20110222,000000,26.1025,26.1204,25.7635,25.7844,27843.455924407,0
+DTRE.US,D,20110223,000000,25.9166,25.9166,25.6571,25.7466,10257.003791556,0
+DTRE.US,D,20110224,000000,25.7396,25.8162,25.5139,25.7396,13453.077725233,0
+DTRE.US,D,20110225,000000,26.032,26.2646,25.9166,26.1851,14697.112796333,0
+DTRE.US,D,20110228,000000,26.555,26.6743,26.3601,26.5848,18684.6625594,0
+DTRE.US,D,20110301,000000,26.7827,26.7827,26.1712,26.207,15846.613270277,0
+DTRE.US,D,20110302,000000,26.1781,26.2298,26.0389,26.0767,33399.877725402,0
+DTRE.US,D,20110303,000000,26.2378,26.4794,26.2378,26.4794,11471.873933747,0
+DTRE.US,D,20110304,000000,26.4237,26.4794,26.1712,26.2378,24639.3364931,0
+DTRE.US,D,20110307,000000,26.4317,26.4715,26.018,26.1025,4965.0777251606,0
+DTRE.US,D,20110308,000000,26.1274,26.4396,26.1274,26.3859,7916.7696683136,0
+DTRE.US,D,20110309,000000,26.3541,26.4237,26.2865,26.375,10010.610426625,0
+DTRE.US,D,20110310,000000,25.9723,25.9723,25.8162,25.9017,11643.846445596,0
+DTRE.US,D,20110311,000000,25.7993,25.9574,25.7167,25.9504,20571.331753729,0
+DTRE.US,D,20110314,000000,25.5407,25.5567,25.3966,25.5268,20620.610426715,0
+DTRE.US,D,20110315,000000,24.5882,25.2375,24.5205,25.143,28467.987677967,0
+DTRE.US,D,20110316,000000,25.0147,25.0147,24.3525,24.5792,46987.717535944,0
+DTRE.US,D,20110317,000000,25.137,25.137,24.8049,24.9203,13318.315639923,0
+DTRE.US,D,20110318,000000,25.4781,25.5069,25.2882,25.2882,36077.017061917,0
+DTRE.US,D,20110321,000000,25.8122,25.9962,25.8072,25.9504,65516.498578755,0
+DTRE.US,D,20110322,000000,25.7933,25.7933,25.6153,25.7844,11438.686256021,0
+DTRE.US,D,20110323,000000,25.7088,25.8162,25.4701,25.7167,48283.042654438,0
+DTRE.US,D,20110324,000000,25.7635,25.9723,25.7466,25.9435,64671.721327563,0
+DTRE.US,D,20110325,000000,25.7933,26.0101,25.7635,25.9236,17324.973459863,0
+DTRE.US,D,20110328,000000,25.8778,25.9166,25.8321,25.8778,14231.479620974,0
+DTRE.US,D,20110329,000000,25.7088,25.9017,25.7088,25.8709,7006.6227488746,0
+DTRE.US,D,20110330,000000,26.0598,26.2507,26.018,26.2209,22437.887203982,0
+DTRE.US,D,20110331,000000,26.2537,26.3054,26.2388,26.2964,2397.5582938592,0
+DTRE.US,D,20110401,000000,26.4088,26.5331,26.375,26.4476,26622.551658994,0
+DTRE.US,D,20110404,000000,26.4983,26.5281,26.375,26.4476,19590.786730024,0
+DTRE.US,D,20110405,000000,26.368,26.5132,26.368,26.4237,2901.407582963,0
+DTRE.US,D,20110406,000000,26.556,26.5778,26.5281,26.547,7284.1924171234,0
+DTRE.US,D,20110407,000000,26.4794,26.4794,26.1712,26.2587,3017.0616114,0
+DTRE.US,D,20110408,000000,26.5619,26.5699,26.2785,26.3541,15367.906161268,0
+DTRE.US,D,20110411,000000,26.3382,26.4317,26.1851,26.1851,7418.9545024326,0
+DTRE.US,D,20110412,000000,26.192,26.192,26.032,26.0906,7851.4000000666,0
+DTRE.US,D,20110413,000000,26.3233,26.3233,26.1204,26.1344,12238.207583042,0
+DTRE.US,D,20110414,000000,26.2587,26.4237,26.2587,26.3859,6523.8928910506,0
+DTRE.US,D,20110415,000000,26.4884,26.6296,26.4237,26.547,10977.075829477,0
+DTRE.US,D,20110418,000000,26.1413,26.192,26.0101,26.1712,21802.29289118,0
+DTRE.US,D,20110419,000000,26.3024,26.375,26.2209,26.368,3141.7668246712,0
+DTRE.US,D,20110420,000000,26.6594,26.7538,26.6166,26.6534,38591.235071417,0
+DTRE.US,D,20110421,000000,26.7121,26.8662,26.6972,26.8662,16631.049289241,0
+DTRE.US,D,20110425,000000,26.9289,27.075,26.8344,27.0521,5144.090047437,0
+DTRE.US,D,20110426,000000,26.9438,27.1973,26.9438,27.1188,10413.890995349,0
+DTRE.US,D,20110427,000000,27.2997,27.2997,27.0233,27.2421,9424.2947868098,0
+DTRE.US,D,20110428,000000,27.4926,27.5841,27.4638,27.5712,6105.5270142698,0
+DTRE.US,D,20110429,000000,27.4926,27.6328,27.3654,27.5861,7222.8454976916,0
+DTRE.US,D,20110502,000000,27.6667,27.7392,27.5841,27.6239,12352.855924275,0
+DTRE.US,D,20110503,000000,27.5563,27.5563,27.2291,27.3137,6941.2530806276,0
+DTRE.US,D,20110504,000000,27.2291,27.3773,26.8931,27.075,95442.732702231,0
+DTRE.US,D,20110505,000000,26.6972,26.9656,26.6972,26.7538,35108.540284658,0
+DTRE.US,D,20110506,000000,27.1188,27.1625,26.7469,26.8344,8834.962085383,0
+DTRE.US,D,20110509,000000,26.8712,27.0233,26.7996,26.9935,5023.407582981,0
+DTRE.US,D,20110510,000000,27.2421,27.3773,27.1914,27.3355,6370.0227488692,0
+DTRE.US,D,20110511,000000,27.1546,27.1546,26.8513,26.8513,9740.080568803,0
+DTRE.US,D,20110512,000000,26.732,27.0233,26.6972,26.9865,9994.5194313644,0
+DTRE.US,D,20110513,000000,26.9209,26.9209,26.5938,26.6882,11197.321327109,0
+DTRE.US,D,20110516,000000,26.7121,26.8125,26.6813,26.6813,2945.6578199302,0
+DTRE.US,D,20110517,000000,26.5212,26.7121,26.4635,26.6972,5578.5469194786,0
+DTRE.US,D,20110518,000000,26.7668,27.0014,26.7668,26.9776,27307.424644781,0
+DTRE.US,D,20110519,000000,27.1546,27.2043,26.9567,27.083,17002.147867443,0
+DTRE.US,D,20110520,000000,27.0372,27.0372,26.8125,27.0014,28347.305213511,0
+DTRE.US,D,20110523,000000,26.4913,26.5699,26.3312,26.4317,36289.217061919,0
+DTRE.US,D,20110524,000000,26.547,26.6445,26.4884,26.6296,33151.472986063,0
+DTRE.US,D,20110525,000000,26.4983,26.7668,26.4983,26.6445,3949.3336493226,0
+DTRE.US,D,20110526,000000,26.7041,26.9865,26.6166,26.9567,13666.283412438,0
+DTRE.US,D,20110527,000000,27.0203,27.1436,27.0203,27.1227,9240.2540285144,0
+DTRE.US,D,20110531,000000,27.43,27.5066,27.4032,27.5006,4077.0559242052,0
+DTRE.US,D,20110601,000000,27.3226,27.3226,26.9567,26.9567,11513.107109102,0
+DTRE.US,D,20110602,000000,27.0909,27.0909,26.7827,26.9776,3893.0151659098,0
+DTRE.US,D,20110603,000000,26.8215,27.083,26.8215,26.8712,5426.6881517048,0
+DTRE.US,D,20110606,000000,26.9358,26.9358,26.6813,26.7041,12432.305213376,0
+DTRE.US,D,20110607,000000,26.9806,27.0333,26.7757,26.9895,6236.2663507638,0
+DTRE.US,D,20110608,000000,26.7171,26.902,26.6226,26.6226,11348.174407679,0
+DTRE.US,D,20110609,000000,26.6594,26.7916,26.6445,26.7538,154805.43128093,0
+DTRE.US,D,20110610,000000,26.5619,26.5619,26.0787,26.0787,5570.5014218482,0
+DTRE.US,D,20110613,000000,26.192,26.2587,26.1115,26.1274,2386.4957346174,0
+DTRE.US,D,20110614,000000,26.4913,26.6882,26.4913,26.6365,2346.2682464654,0
+DTRE.US,D,20110615,000000,26.2338,26.2338,25.9594,26.0926,2791.7876777488,0
+DTRE.US,D,20110616,000000,26.0926,26.1582,25.8868,26.1374,4890.6568720794,0
+DTRE.US,D,20110617,000000,26.2467,26.4217,26.1881,26.1881,6602.336492947,0
+DTRE.US,D,20110620,000000,26.02,26.3283,26.02,26.3153,7058.9184834722,0
+DTRE.US,D,20110621,000000,26.4695,26.6882,26.4695,26.5619,11938.51279631,0
+DTRE.US,D,20110622,000000,26.4217,26.7171,26.4217,26.555,2773.6853080804,0
+DTRE.US,D,20110623,000000,26.02,26.2756,26.0051,26.202,33428.036967108,0
+DTRE.US,D,20110624,000000,26.2338,26.2338,26.0538,26.0538,2990.9137441012,0
+DTRE.US,D,20110627,000000,26.1155,26.3919,26.1155,26.379,1787.1061611526,0
+DTRE.US,D,20110628,000000,26.4536,26.5938,26.379,26.5938,4016.7146919772,0
+DTRE.US,D,20110629,000000,26.7419,26.908,26.7419,26.8234,42143.322275239,0
+DTRE.US,D,20110630,000000,27.0343,27.1695,27.0134,27.1546,3740.1507109322,0
+DTRE.US,D,20110701,000000,27.2093,27.4121,27.0412,27.4121,6983.4919431872,0
+DTRE.US,D,20110705,000000,27.3584,27.5424,27.3584,27.4767,55744.23601943,0
+DTRE.US,D,20110706,000000,27.3664,27.5632,27.2908,27.5006,16205.643602033,0
+DTRE.US,D,20110707,000000,27.6448,27.8606,27.6448,27.8387,10449.090047482,0
+DTRE.US,D,20110708,000000,27.5125,27.6607,27.4926,27.6607,5062.6293839292,0
+DTRE.US,D,20110711,000000,27.2789,27.2789,27.0412,27.0412,7162.5042654636,0
+DTRE.US,D,20110712,000000,27.2172,27.3037,27.1078,27.1516,16979.017061755,0
+DTRE.US,D,20110713,000000,27.3425,27.3584,27.1436,27.1436,11266.713744171,0
+DTRE.US,D,20110714,000000,27.247,27.247,26.8722,26.8801,4719.6900474334,0
+DTRE.US,D,20110715,000000,26.8672,27.1078,26.8672,27.0929,23050.350711096,0
+DTRE.US,D,20110718,000000,26.7041,26.8592,26.6882,26.8234,5594.6379147394,0
+DTRE.US,D,20110719,000000,26.8722,27.1019,26.8722,27.0929,5193.3687204232,0
+DTRE.US,D,20110720,000000,27.3037,27.4171,27.2858,27.4171,13634.101421917,0
+DTRE.US,D,20110721,000000,27.6517,27.7124,27.5424,27.5941,12503.709004845,0
+DTRE.US,D,20110722,000000,27.6239,27.7691,27.5841,27.7691,4594.9848341622,0
+DTRE.US,D,20110725,000000,27.7044,27.7044,27.5006,27.5225,16875.431279764,0
+DTRE.US,D,20110726,000000,27.6607,27.6607,27.437,27.5841,15506.690995392,0
+DTRE.US,D,20110727,000000,27.5364,27.5364,26.9597,26.9597,32082.427488424,0
+DTRE.US,D,20110728,000000,27.1078,27.1516,26.9388,26.9806,13598.902369784,0
+DTRE.US,D,20110729,000000,26.8075,27.1357,26.7598,27.0333,10535.579147009,0
+DTRE.US,D,20110801,000000,27.43,27.43,26.7131,26.908,8505.0966825366,0
+DTRE.US,D,20110802,000000,26.8006,26.8294,26.3999,26.4456,22509.290995452,0
+DTRE.US,D,20110803,000000,26.0986,26.3283,25.5268,25.9663,196601.79147086,0
+DTRE.US,D,20110804,000000,25.4522,25.5388,24.6021,24.611,121685.13459819,0
+DTRE.US,D,20110805,000000,24.6876,24.6876,23.6714,24.1954,145378.11943251,0
+DTRE.US,D,20110808,000000,23.3234,23.5381,22.1809,22.1809,50145.575355876,0
+DTRE.US,D,20110809,000000,22.8998,23.8991,22.6223,23.8842,128524.81327123,0
+DTRE.US,D,20110810,000000,23.4059,23.8921,23.0797,23.0797,31466.946919698,0
+DTRE.US,D,20110811,000000,23.4516,24.5046,23.2905,24.4758,32359.997156673,0
+DTRE.US,D,20110812,000000,24.5394,24.5474,24.1805,24.269,48341.372512258,0
+DTRE.US,D,20110815,000000,24.6786,24.967,24.6021,24.967,16768.828436161,0
+DTRE.US,D,20110816,000000,24.7045,24.9372,24.6588,24.9372,14506.032227611,0
+DTRE.US,D,20110817,000000,25.0326,25.1728,24.8427,24.9133,18039.011374561,0
+DTRE.US,D,20110818,000000,23.9528,24.1586,23.6793,23.907,42900.6047397,0
+DTRE.US,D,20110819,000000,23.6067,24.0313,23.4805,23.5719,22929.66824664,0
+DTRE.US,D,20110822,000000,23.9468,23.9468,23.4745,23.5033,26339.953554726,0
+DTRE.US,D,20110823,000000,23.7798,24.1149,23.6286,24.0691,13428.941232341,0
+DTRE.US,D,20110824,000000,24.1805,24.3346,23.9886,24.3276,8913.4056872794,0
+DTRE.US,D,20110825,000000,24.5852,24.5852,23.7887,23.8573,21546.848341415,0
+DTRE.US,D,20110826,000000,23.7599,24.26,23.5381,24.2063,22226.692891184,0
+DTRE.US,D,20110829,000000,24.6677,24.9372,24.5772,24.9372,13696.454028552,0
+DTRE.US,D,20110830,000000,24.8994,25.1579,24.7602,25.0694,18183.830331908,0
+DTRE.US,D,20110831,000000,25.3369,25.492,25.2593,25.3647,4772.9914692348,0
+DTRE.US,D,20110901,000000,25.3498,25.4612,25.0157,25.0923,10292.202843689,0
+DTRE.US,D,20110902,000000,24.6259,24.8049,24.5275,24.5593,5714.3146919916,0
+DTRE.US,D,20110906,000000,23.8991,24.2391,23.8991,24.2391,4590.962085347,0
+DTRE.US,D,20110907,000000,24.5176,24.9073,24.3774,24.9073,17352.127014365,0
+DTRE.US,D,20110908,000000,24.6786,24.8427,24.5245,24.5245,6316.7213270678,0
+DTRE.US,D,20110909,000000,24.2163,24.2312,23.7251,23.8573,7900.6786730528,0
+DTRE.US,D,20110912,000000,23.5182,23.8046,23.391,23.741,5190.3516588118,0
+DTRE.US,D,20110913,000000,23.6873,23.8514,23.6714,23.7728,7047.8559242304,0
+DTRE.US,D,20110914,000000,23.6008,23.9229,23.4188,23.8195,14542.236966948,0
+DTRE.US,D,20110915,000000,24.0631,24.1516,23.8712,24.1516,2828.9981042894,0
+DTRE.US,D,20110916,000000,24.3127,24.3346,24.0492,24.3346,2058.6417061786,0
+DTRE.US,D,20110919,000000,23.733,23.8195,23.6217,23.7648,6736.0928910524,0
+DTRE.US,D,20110920,000000,23.6962,23.9468,23.6962,23.6962,3880.9469194642,0
+DTRE.US,D,20110921,000000,23.6286,23.6475,22.8033,22.8033,22936.708057067,0
+DTRE.US,D,20110922,000000,22.0764,22.3181,21.8338,22.0228,17722.219905364,0
+DTRE.US,D,20110923,000000,22.1192,22.2843,21.9571,22.2743,43838.910900846,0
+DTRE.US,D,20110926,000000,22.2922,22.4374,22.0158,22.4374,18085.272985935,0
+DTRE.US,D,20110927,000000,22.8829,23.1225,22.8421,23.1225,5895.3383886756,0
+DTRE.US,D,20110928,000000,22.9545,22.9545,22.4434,22.4732,22653.104265595,0
+DTRE.US,D,20110929,000000,22.7904,22.7904,22.3867,22.5468,20899.185782168,0
+DTRE.US,D,20110930,000000,22.336,22.3529,22.0198,22.0198,70017.954502964,0
+DTRE.US,D,20111003,000000,21.7523,21.7523,21.1119,21.1119,9934.1781991364,0
+DTRE.US,D,20111004,000000,20.7808,21.6409,20.5959,21.6409,50923.977251617,0
+DTRE.US,D,20111005,000000,21.3923,21.7085,21.1259,21.6936,7734.7402844258,0
+DTRE.US,D,20111006,000000,21.8985,22.3946,21.7523,22.3946,17892.181042806,0
+DTRE.US,D,20111007,000000,22.4732,22.4732,21.9939,22.2972,5873.213270192,0
+DTRE.US,D,20111010,000000,22.4732,22.9216,22.4732,22.9216,8904.3545024452,0
+DTRE.US,D,20111011,000000,22.7466,22.7755,22.6223,22.6223,8461.8521327732,0
+DTRE.US,D,20111012,000000,22.9306,23.3989,22.9306,23.2219,13873.454976421,0
+DTRE.US,D,20111013,000000,22.9545,23.2816,22.9545,23.215,7328.4426540906,0
+DTRE.US,D,20111014,000000,23.4278,23.6962,23.391,23.6545,6314.7099526602,0
+DTRE.US,D,20111017,000000,23.4188,23.4347,23.0797,23.1802,5893.327014268,0
+DTRE.US,D,20111018,000000,23.0469,23.6127,22.8272,23.562,3437.4388625884,0
+DTRE.US,D,20111019,000000,23.4805,23.5769,23.2617,23.2617,13721.596208647,0
+DTRE.US,D,20111020,000000,23.0032,23.2816,22.8351,23.2816,41797.365877132,0
+DTRE.US,D,20111021,000000,23.6217,23.9886,23.6217,23.9836,129101.07203901,0
+DTRE.US,D,20111024,000000,24.0989,24.5176,24.0989,24.4877,6425.3355450782,0
+DTRE.US,D,20111025,000000,24.1516,24.2451,24.0174,24.0631,64702.897630881,0
+DTRE.US,D,20111026,000000,24.2063,24.269,23.8046,24.2232,43725.268246816,0
+DTRE.US,D,20111027,000000,25.0396,27.3664,24.8934,25.5547,184043.77535701,0
+DTRE.US,D,20111028,000000,25.4522,25.5626,25.2912,25.4075,13340.440758407,0
+DTRE.US,D,20111031,000000,25.0396,25.2136,24.9183,24.9342,19924.674881686,0
+DTRE.US,D,20111101,000000,24.4241,24.4241,24.1954,24.1954,5902.3781991022,0
+DTRE.US,D,20111102,000000,24.5772,24.6786,24.3475,24.5325,43161.077725485,0
+DTRE.US,D,20111103,000000,24.6299,24.975,24.3634,24.9581,21987.339336679,0
+DTRE.US,D,20111104,000000,24.7184,24.788,24.447,24.788,34888.294787026,0
+DTRE.US,D,20111107,000000,24.5245,24.796,24.4609,24.788,73542.888152283,0
+DTRE.US,D,20111108,000000,24.7184,25.0396,24.4092,25.0157,12029.024644652,0
+DTRE.US,D,20111109,000000,24.3555,24.4678,23.8991,23.9955,25819.007583157,0
+DTRE.US,D,20111110,000000,24.1805,24.1805,23.7798,23.9329,20245.489099698,0
+DTRE.US,D,20111111,000000,24.2521,24.5176,24.2521,24.5176,29121.684360437,0
+DTRE.US,D,20111114,000000,24.3078,24.3078,23.9836,24.0562,17166.074881662,0
+DTRE.US,D,20111115,000000,23.8514,24.1447,23.8275,24.0254,22121.095734785,0
+DTRE.US,D,20111116,000000,23.7887,23.9229,23.5918,23.6067,15996.460663643,0
+DTRE.US,D,20111117,000000,23.4745,23.562,23.0996,23.1056,20766.435071266,0
+DTRE.US,D,20111118,000000,23.4059,23.4059,23.2468,23.2617,7802.1213270804,0
+DTRE.US,D,20111121,000000,22.7098,22.7755,22.5398,22.7506,60333.18673037,0
+DTRE.US,D,20111122,000000,22.8759,22.8759,22.5319,22.6929,9477.5962086112,0
+DTRE.US,D,20111123,000000,22.333,22.4513,22.0317,22.0317,13407.821801062,0
+DTRE.US,D,20111125,000000,22.149,22.3946,22.1421,22.1928,12395.094786835,0
+DTRE.US,D,20111128,000000,22.9306,22.9306,22.5786,22.6929,155224.80284492,0
+DTRE.US,D,20111129,000000,22.8033,22.9545,22.7019,22.7675,29147.832227735,0
+DTRE.US,D,20111130,000000,23.6177,23.8643,23.4984,23.8643,26300.731753778,0
+DTRE.US,D,20111201,000000,23.6793,23.7121,23.5322,23.562,81187.116588366,0
+DTRE.US,D,20111202,000000,23.7121,23.8573,23.5839,23.5839,9179.9127962864,0
+DTRE.US,D,20111205,000000,23.9597,23.9597,23.6793,23.8046,11493.99905223,0
+DTRE.US,D,20111206,000000,23.6336,23.7599,23.5759,23.7549,12715.909004847,0
+DTRE.US,D,20111207,000000,23.6048,23.9776,23.5292,23.9259,10467.19241715,0
+DTRE.US,D,20111208,000000,23.5153,23.5153,23.1941,23.1941,8530.2388626316,0
+DTRE.US,D,20111209,000000,23.4158,23.6952,23.393,23.6336,25443.88625614,0
+DTRE.US,D,20111212,000000,23.215,23.215,22.8689,23.04,6074.350710952,0
+DTRE.US,D,20111213,000000,23.2766,23.3234,22.7466,22.7466,12217.088151762,0
+DTRE.US,D,20111214,000000,22.9097,22.9097,22.6929,22.7506,9873.8369669084,0
+DTRE.US,D,20111215,000000,22.9624,23.0996,22.858,22.9803,11754.472038014,0
+DTRE.US,D,20111216,000000,23.2001,23.2617,23.036,23.0589,4097.1696682812,0
+DTRE.US,D,20111219,000000,23.1802,23.2001,22.7904,22.7904,14581.458767896,0
+DTRE.US,D,20111220,000000,23.4516,23.5461,23.4138,23.5262,13716.567772628,0
+DTRE.US,D,20111221,000000,23.5352,23.5978,23.3333,23.5501,126263.02274989,0
+DTRE.US,D,20111222,000000,23.6336,23.9021,23.6336,23.8205,4228.914691979,0
+DTRE.US,D,20111223,000000,23.9488,23.9637,23.7798,23.8792,12605.283412429,0
+DTRE.US,D,20111227,000000,23.8434,23.9906,23.8434,23.9727,25564.568720596,0
+DTRE.US,D,20111228,000000,23.9259,23.9259,23.5292,23.5978,111061.05497725,0
+DTRE.US,D,20111229,000000,23.6773,23.8514,23.5759,23.8514,31384.480568987,0
+DTRE.US,D,20111230,000000,23.8812,24.0025,23.8136,23.8732,41414.199052484,0
+DTRE.US,D,20120103,000000,24.3575,24.3575,24.0741,24.1994,29282.594313045,0
+DTRE.US,D,20120104,000000,24.1188,24.1188,23.8862,24.0452,12994.4843603,0
+DTRE.US,D,20120105,000000,23.8931,24.0214,23.7728,23.9637,20362.148815339,0
+DTRE.US,D,20120106,000000,23.741,23.8593,23.741,23.7798,8484.9829384606,0
+DTRE.US,D,20120109,000000,23.733,23.7967,23.7111,23.7897,1822.3052132856,0
+DTRE.US,D,20120110,000000,24.1417,24.2382,24.1417,24.1417,16036.688151795,0
+DTRE.US,D,20120111,000000,24.0353,24.2153,24.0055,24.2153,88273.188626341,0
+DTRE.US,D,20120112,000000,24.0661,24.2511,24.0661,24.2382,6161.8454976826,0
+DTRE.US,D,20120113,000000,23.9906,24.2153,23.9906,24.1994,6443.4379147466,0
+DTRE.US,D,20120117,000000,24.5215,24.5653,24.4112,24.4987,13714.556398221,0
+DTRE.US,D,20120118,000000,24.5275,24.7652,24.4838,24.7652,53129.44928955,0
+DTRE.US,D,20120119,000000,24.961,25.0963,24.9223,25.0366,20314.88151676,0
+DTRE.US,D,20120120,000000,25.1947,25.2981,25.1022,25.2981,8863.1213270894,0
+DTRE.US,D,20120123,000000,25.4473,25.4542,25.2534,25.3866,118275.85497731,0
+DTRE.US,D,20120124,000000,25.1539,25.3647,25.1102,25.3498,12925.091943238,0
+DTRE.US,D,20120125,000000,25.2395,25.6412,25.2395,25.6412,12013.939336595,0
+DTRE.US,D,20120126,000000,25.8719,25.8878,25.7376,25.7376,25022.503317748,0
+DTRE.US,D,20120127,000000,25.6332,25.8649,25.6332,25.8649,9154.7706161914,0
+DTRE.US,D,20120130,000000,25.5228,25.6193,25.4701,25.5865,8212.4417062308,0
+DTRE.US,D,20120131,000000,25.672,25.6869,25.5666,25.6432,3356.9838862844,0
+DTRE.US,D,20120201,000000,25.9673,26.0817,25.9266,25.9534,24713.757346181,0
+DTRE.US,D,20120202,000000,26.0508,26.0966,25.9614,26.0001,7800.1099526728,0
+DTRE.US,D,20120203,000000,26.1791,26.3203,26.1791,26.2964,76688.677725769,0
+DTRE.US,D,20120206,000000,26.1791,26.2607,26.1016,26.2457,25938.68436041,0
+DTRE.US,D,20120207,000000,26.1195,26.2736,26.1195,26.2457,13255.963033288,0
+DTRE.US,D,20120208,000000,26.2537,26.4307,26.198,26.3203,36669.366824956,0
+DTRE.US,D,20120209,000000,26.4307,26.4307,26.208,26.4148,29080.451185081,0
+DTRE.US,D,20120210,000000,26.023,26.1493,25.9763,26.028,14972.671090174,0
+DTRE.US,D,20120213,000000,26.198,26.2388,26.0966,26.0966,39742.746919768,0
+DTRE.US,D,20120214,000000,26.2298,26.3054,25.9842,26.0817,51116.063507543,0
+DTRE.US,D,20120215,000000,26.3521,26.4307,26.1791,26.2298,13538.561137556,0
+DTRE.US,D,20120216,000000,26.2666,26.4794,26.2666,26.4625,4444.1317535922,0
+DTRE.US,D,20120217,000000,26.548,26.6206,26.4466,26.5063,34941.596208827,0
+DTRE.US,D,20120221,000000,26.4913,26.4913,26.193,26.198,12829.551658877,0
+DTRE.US,D,20120222,000000,26.1264,26.1493,26.0668,26.0966,7978.1165877454,0
+DTRE.US,D,20120223,000000,26.1344,26.3521,26.1344,26.3521,9947.2521327858,0
+DTRE.US,D,20120224,000000,26.6107,26.6107,26.4536,26.4536,23282.664455174,0
+DTRE.US,D,20120227,000000,26.1851,26.4874,26.1791,26.4376,10929.808530898,0
+DTRE.US,D,20120228,000000,26.556,26.6206,26.4705,26.5132,20333.989573632,0
+DTRE.US,D,20120229,000000,26.6544,26.7061,26.4028,26.4247,7197.7033175966,0
+DTRE.US,D,20120301,000000,26.372,26.5291,26.372,26.4307,6756.2066351284,0
+DTRE.US,D,20120302,000000,26.558,26.5739,26.4476,26.4804,22805.968720573,0
+DTRE.US,D,20120305,000000,26.4705,26.4983,26.3352,26.4983,4031.8000000342,0
+DTRE.US,D,20120306,000000,26.0817,26.1413,25.8868,25.9385,19281.035071254,0
+DTRE.US,D,20120307,000000,25.9604,26.1105,25.9096,26.0757,9262.379146998,0
+DTRE.US,D,20120308,000000,26.4645,26.5232,26.3283,26.3611,4988.208530848,0
+DTRE.US,D,20120309,000000,26.379,26.4923,26.3611,26.3661,11359.236966921,0
+DTRE.US,D,20120312,000000,26.3849,26.4874,26.3263,26.3849,8441.7383886972,0
+DTRE.US,D,20120313,000000,26.7011,26.9816,26.6206,26.9816,7305.3118484032,0
+DTRE.US,D,20120314,000000,27.0213,27.0213,26.7439,26.8294,12590.198104372,0
+DTRE.US,D,20120315,000000,26.8523,26.908,26.7817,26.901,4939.9355450656,0
+DTRE.US,D,20120316,000000,26.9408,27.0313,26.9408,26.9726,1238.0009478778,0
+DTRE.US,D,20120319,000000,27.0044,27.1546,27.0044,27.072,5657.9962085788,0
+DTRE.US,D,20120320,000000,26.7896,26.9607,26.7817,26.895,6537.9725119038,0
+DTRE.US,D,20120321,000000,26.8155,26.8553,26.7837,26.8244,9081.355450314,0
+DTRE.US,D,20120322,000000,26.4396,26.4724,26.2815,26.373,23627.615166077,0
+DTRE.US,D,20120323,000000,26.2905,26.5162,26.2905,26.4923,6008.981042705,0
+DTRE.US,D,20120326,000000,26.7767,26.8075,26.7419,26.7926,5678.1099526548,0
+DTRE.US,D,20120327,000000,26.9179,27.0014,26.898,26.898,5461.8872038378,0
+DTRE.US,D,20120328,000000,26.6653,26.6723,26.5311,26.6216,10516.471090137,0
+DTRE.US,D,20120329,000000,26.4396,26.558,26.3611,26.558,24562.904265611,0
+DTRE.US,D,20120330,000000,26.6007,26.7807,26.6007,26.7369,3798.4805687526,0
+DTRE.US,D,20120402,000000,26.7419,27.0084,26.7031,26.9865,10420.930805776,0
+DTRE.US,D,20120403,000000,26.9865,26.9865,26.6266,26.7031,15807.391469328,0
+DTRE.US,D,20120404,000000,26.4993,26.4993,26.2666,26.3849,37623.763981362,0
+DTRE.US,D,20120405,000000,26.4645,26.4993,26.3442,26.4237,7390.7952607262,0
+DTRE.US,D,20120409,000000,26.1274,26.2398,26.0886,26.2398,3884.9696682794,0
+DTRE.US,D,20120410,000000,26.1552,26.1552,25.7525,25.8062,7949.957346039,0
+DTRE.US,D,20120411,000000,26.1632,26.1632,26.0061,26.0668,2975.8284360442,0
+DTRE.US,D,20120412,000000,26.1493,26.5082,26.1493,26.5082,12114.508056975,0
+DTRE.US,D,20120413,000000,26.2616,26.4645,26.2616,26.379,32613.43033203,0
+DTRE.US,D,20120416,000000,26.3929,26.6514,26.3611,26.5997,31348.27582965,0
+DTRE.US,D,20120417,000000,26.6574,26.8831,26.6574,26.7837,3904.0777251516,0
+DTRE.US,D,20120418,000000,26.723,26.8244,26.7121,26.7608,10275.106161225,0
+DTRE.US,D,20120419,000000,26.6136,26.733,26.5311,26.5341,1980.1981042822,0
+DTRE.US,D,20120420,000000,26.723,26.9865,26.723,26.911,6560.0976303874,0
+DTRE.US,D,20120423,000000,26.5739,26.6047,26.4396,26.5898,1928.9080568884,0
+DTRE.US,D,20120424,000000,26.9179,26.9646,26.8612,26.9269,4471.2853080948,0
+DTRE.US,D,20120425,000000,27.1585,27.2729,27.0919,27.2729,2694.2360189802,0
+DTRE.US,D,20120426,000000,27.257,27.3306,27.1516,27.3306,7054.895734657,0
+DTRE.US,D,20120427,000000,27.2729,27.5274,27.2729,27.5046,3999.6180095126,0
+DTRE.US,D,20120430,000000,27.3186,27.4131,27.2958,27.4131,9491.6758294644,0
+DTRE.US,D,20120501,000000,27.5205,27.6975,27.2182,27.5563,3401.2341232516,0
+DTRE.US,D,20120502,000000,27.4151,27.5712,27.3306,27.4907,27296.36208554,0
+DTRE.US,D,20120503,000000,27.5274,27.5274,27.3843,27.3922,5136.0445498066,0
+DTRE.US,D,20120504,000000,27.0601,27.0919,26.9646,27.0919,28826.012322519,0
+DTRE.US,D,20120507,000000,27.0919,27.2023,26.9726,27.1655,10323.379147007,0
+DTRE.US,D,20120508,000000,26.9935,27.0681,26.7926,27.0681,8870.161137516,0
+DTRE.US,D,20120509,000000,26.7419,26.911,26.6574,26.904,24794.212322485,0
+DTRE.US,D,20120510,000000,26.904,26.9865,26.7837,26.8891,5429.7052133162,0
+DTRE.US,D,20120511,000000,26.7479,26.9865,26.7479,26.8463,4486.3706161518,0
+DTRE.US,D,20120514,000000,26.6574,26.6653,26.542,26.542,5773.6502370158,0
+DTRE.US,D,20120515,000000,26.4317,26.5162,26.2398,26.3143,7503.4322275518,0
+DTRE.US,D,20120516,000000,26.2974,26.3442,26.0001,26.0001,18451.343128119,0
+DTRE.US,D,20120517,000000,25.9842,25.9842,25.49,25.49,22119.084360377,0
+DTRE.US,D,20120518,000000,25.5706,25.5706,25.1818,25.1818,11389.407583035,0
+DTRE.US,D,20120521,000000,25.4055,25.7675,25.3339,25.7605,11350.185782087,0
+DTRE.US,D,20120522,000000,25.8112,25.8947,25.7118,25.855,10249.96398113,0
+DTRE.US,D,20120523,000000,25.3986,25.5915,25.2882,25.5915,12520.80568731,0
+DTRE.US,D,20120524,000000,25.7525,25.7525,25.497,25.6899,3244.3469194588,0
+DTRE.US,D,20120525,000000,25.6312,25.6839,25.5477,25.5477,19934.731753724,0
+DTRE.US,D,20120529,000000,25.9315,26.015,25.8868,26.015,6449.4720379694,0
+DTRE.US,D,20120530,000000,25.677,25.677,25.49,25.49,2670.099526089,0
+DTRE.US,D,20120531,000000,25.6432,25.7018,25.3846,25.6193,4097.1696682812,0
+DTRE.US,D,20120601,000000,25.1669,25.3111,25.0555,25.15,4510.507109043,0
+DTRE.US,D,20120604,000000,25.1818,25.1818,24.8139,24.9869,71963.959242317,0
+DTRE.US,D,20120605,000000,25.1738,25.3339,25.0913,25.2882,7605.0066351356,0
+DTRE.US,D,20120606,000000,25.8023,26.0807,25.7714,25.9892,11881.188625693,0
+DTRE.US,D,20120607,000000,26.4247,26.4933,25.8997,26.1175,9641.5232228306,0
+DTRE.US,D,20120608,000000,25.853,26.1006,25.7953,26.0946,20387.290995434,0
+DTRE.US,D,20120611,000000,26.2905,26.2905,25.7048,25.7048,3660.701421832,0
+DTRE.US,D,20120612,000000,25.7376,25.8719,25.6312,25.8719,23425.472038113,0
+DTRE.US,D,20120613,000000,25.8321,25.9763,25.6243,25.669,8624.7734597888,0
+DTRE.US,D,20120614,000000,25.9385,26.1274,25.8062,26.015,12710.880568828,0
+DTRE.US,D,20120615,000000,26.2815,26.2815,26.1006,26.2308,10782.978199144,0
+DTRE.US,D,20120618,000000,26.193,26.4555,26.193,26.3213,10217.781990608,0
+DTRE.US,D,20120619,000000,26.5082,26.723,26.5082,26.6653,11454.777251282,0
+DTRE.US,D,20120620,000000,26.723,26.8016,26.4724,26.6574,12441.35639821,0
+DTRE.US,D,20120621,000000,26.718,26.718,26.2308,26.2547,3979.5042654366,0
+DTRE.US,D,20120622,000000,26.2547,26.544,26.1324,26.4645,629103.60758827,0
+DTRE.US,D,20120625,000000,26.1006,26.2736,26.0419,26.2229,134281.36682578,0
+DTRE.US,D,20120626,000000,26.3064,26.4933,26.198,26.4098,10060.894786815,0
+DTRE.US,D,20120627,000000,26.5928,26.6763,26.4645,26.6375,36715.62843633,0
+DTRE.US,D,20120628,000000,26.4486,26.8205,26.3143,26.7886,117867.54597256,0
+DTRE.US,D,20120629,000000,27.3425,27.4479,27.1745,27.4479,51428.832227924,0
+DTRE.US,D,20120702,000000,27.5583,27.7015,27.3803,27.7015,11988.7971565,0
+DTRE.US,D,20120703,000000,27.7303,27.9033,27.7303,27.8079,4412.9554502744,0
+DTRE.US,D,20120705,000000,27.6577,27.8745,27.6577,27.783,15230.127014347,0
+DTRE.US,D,20120706,000000,27.5135,27.6647,27.5135,27.6647,8473.9203792188,0
+DTRE.US,D,20120709,000000,27.4678,27.5066,27.4429,27.5066,5989.8729858328,0
+DTRE.US,D,20120710,000000,27.5434,27.5583,27.2411,27.2411,21412.086256106,0
+DTRE.US,D,20120711,000000,27.5871,27.5961,27.4529,27.5961,4667.3943128358,0
+DTRE.US,D,20120712,000000,27.3723,27.5135,27.3723,27.5066,1883.6521327174,0
+DTRE.US,D,20120713,000000,27.7691,27.8963,27.7233,27.8675,28049.621801186,0
+DTRE.US,D,20120716,000000,27.7999,27.96,27.6855,27.8963,13519.453080683,0
+DTRE.US,D,20120717,000000,28.0336,28.2583,27.8963,28.1758,4384.796208568,0
+DTRE.US,D,20120718,000000,28.1857,28.2295,28.0813,28.2295,3800.4919431602,0
+DTRE.US,D,20120719,000000,28.2523,28.2523,27.9739,28.0733,3839.7137441084,0
+DTRE.US,D,20120720,000000,27.8625,27.9272,27.7552,27.7552,9302.60663515,0
+DTRE.US,D,20120723,000000,27.3932,27.5871,27.3932,27.5374,19041.681516749,0
+DTRE.US,D,20120724,000000,27.4131,27.4131,27.2838,27.3276,5183.3118483852,0
+DTRE.US,D,20120725,000000,27.613,27.6647,27.3853,27.5583,13698.46540296,0
+DTRE.US,D,20120726,000000,27.9351,27.9829,27.7909,27.952,7146.4132702028,0
+DTRE.US,D,20120727,000000,28.0863,28.3716,28.0733,28.3716,7223.8511848954,0
+DTRE.US,D,20120730,000000,28.306,28.4114,28.1847,28.2672,21546.848341415,0
+DTRE.US,D,20120731,000000,28.3289,28.3895,28.2682,28.2921,89747.526067112,0
+DTRE.US,D,20120801,000000,28.5626,28.5626,28.3567,28.4333,45218.713744459,0
+DTRE.US,D,20120802,000000,28.0803,28.2086,27.9451,28.1151,60133.054976813,0
+DTRE.US,D,20120803,000000,28.6302,28.6809,28.5397,28.6063,7914.758293906,0
+DTRE.US,D,20120806,000000,28.7366,28.7366,28.668,28.668,3821.61137444,0
+DTRE.US,D,20120807,000000,28.5626,28.6511,28.5556,28.6511,8210.4303318232,0
+DTRE.US,D,20120808,000000,28.3716,28.3955,28.3269,28.3816,3947.322274915,0
+DTRE.US,D,20120809,000000,28.4621,28.4621,28.306,28.306,11753.466350811,0
+DTRE.US,D,20120810,000000,28.4015,28.4114,28.2086,28.4015,5600.6720379622,0
+DTRE.US,D,20120813,000000,28.4333,28.4333,28.2225,28.3269,10056.872038,0
+DTRE.US,D,20120814,000000,28.3885,28.4204,28.2831,28.3716,10260.020853168,0
+DTRE.US,D,20120815,000000,28.3816,28.4412,28.2762,28.3488,18019.903317688,0
+DTRE.US,D,20120816,000000,28.3637,28.5486,28.2672,28.5019,9621.4094787546,0
+DTRE.US,D,20120817,000000,28.6143,28.6381,28.477,28.6381,2938.6180095036,0
+DTRE.US,D,20120820,000000,28.6381,28.6381,28.3885,28.4621,10776.944075921,0
+DTRE.US,D,20120821,000000,28.9076,28.9076,28.4253,28.4711,22509.290995452,0
+DTRE.US,D,20120822,000000,28.3816,28.5755,28.3339,28.5755,3077.402843628,0
+DTRE.US,D,20120823,000000,28.6143,28.6143,28.3816,28.4711,6460.5345972112,0
+DTRE.US,D,20120824,000000,28.4482,28.5248,28.4482,28.5248,5342.2104265856,0
+DTRE.US,D,20120827,000000,28.6461,28.6461,28.4015,28.4482,6538.9781991076,0
+DTRE.US,D,20120828,000000,28.5099,28.5755,28.3955,28.5556,8237.5838863258,0
+DTRE.US,D,20120829,000000,28.7435,28.7435,28.5556,28.6143,9373.004739416,0
+DTRE.US,D,20120830,000000,28.306,28.3637,28.2831,28.311,4039.8454976646,0
+DTRE.US,D,20120831,000000,28.5705,28.5705,28.4144,28.4661,9607.3298579014,0
+DTRE.US,D,20120904,000000,28.5586,28.5705,28.3349,28.488,6305.658767826,0
+DTRE.US,D,20120905,000000,28.6471,28.6471,28.4442,28.5506,16019.59146933,0
+DTRE.US,D,20120906,000000,28.8638,28.9215,28.7396,28.8917,8250.6578199752,0
+DTRE.US,D,20120907,000000,29.0299,29.1423,29.0299,29.0746,17899.220853232,0
+DTRE.US,D,20120910,000000,29.0667,29.0667,28.8102,28.842,8337.146919502,0
+DTRE.US,D,20120911,000000,29.0975,29.0975,28.8927,28.9712,12741.051184942,0
+DTRE.US,D,20120912,000000,29.2029,29.2029,29.0816,29.0975,10290.191469282,0
+DTRE.US,D,20120913,000000,29.2864,29.536,29.1055,29.4505,14442.673933772,0
+DTRE.US,D,20120914,000000,29.8234,29.9139,29.7428,29.7428,99542.919432124,0
+DTRE.US,D,20120917,000000,29.7667,29.7667,29.5271,29.5271,4378.7620853452,0
+DTRE.US,D,20120918,000000,29.6046,29.6046,29.3312,29.3769,21886.770616299,0
+DTRE.US,D,20120919,000000,29.4972,29.4972,29.3461,29.3461,3933.2426540618,0
+DTRE.US,D,20120920,000000,29.0448,29.0448,28.9215,29.005,3691.8777251498,0
+DTRE.US,D,20120921,000000,29.3312,29.3312,28.9921,29.1114,6539.9838863114,0
+DTRE.US,D,20120924,000000,28.8221,29.0379,28.8221,28.9782,6833.644549821,0
+DTRE.US,D,20120925,000000,29.0896,29.0955,28.656,28.656,5615.7573460192,0
+DTRE.US,D,20120926,000000,28.7396,28.8917,28.6769,28.7157,30577.919431539,0
+DTRE.US,D,20120927,000000,28.8857,29.1035,28.8082,29.0647,9991.502369753,0
+DTRE.US,D,20120928,000000,28.7644,28.8489,28.7515,28.7863,7164.5156398712,0
+DTRE.US,D,20121001,000000,28.8141,28.8708,28.5506,28.6769,5906.4009479174,0
+DTRE.US,D,20121002,000000,28.8857,28.8857,28.7157,28.7157,8420.6189574174,0
+DTRE.US,D,20121003,000000,28.831,28.9852,28.831,28.8857,11489.976303415,0
+DTRE.US,D,20121004,000000,29.0379,29.0508,28.9782,29.013,3411.2909952896,0
+DTRE.US,D,20121005,000000,29.1353,29.2019,28.9683,29.021,3339.8872038198,0
+DTRE.US,D,20121008,000000,29.021,29.021,28.8221,28.9126,3463.5867298872,0
+DTRE.US,D,20121009,000000,28.9852,28.9852,28.7684,28.7773,32822.613270421,0
+DTRE.US,D,20121010,000000,28.9852,28.9852,28.8082,28.8549,3846.753554535,0
+DTRE.US,D,20121011,000000,29.0955,29.0955,28.9285,28.9285,6657.649289156,0
+DTRE.US,D,20121012,000000,29.005,29.005,28.8708,28.9056,1929.9137440922,0
+DTRE.US,D,20121015,000000,29.0746,29.1194,28.8917,29.0647,14253.604739457,0
+DTRE.US,D,20121016,000000,29.2785,29.3461,29.2626,29.3024,8721.3194313536,0
+DTRE.US,D,20121017,000000,29.5519,29.5519,29.3103,29.4247,12447.390521433,0
+DTRE.US,D,20121018,000000,29.4386,29.4515,29.3769,29.4455,1383.8255924288,0
+DTRE.US,D,20121019,000000,29.5072,29.5072,29.18,29.2785,7960.014218077,0
+DTRE.US,D,20121022,000000,29.2626,29.2785,29.0508,29.2785,5669.0587678206,0
+DTRE.US,D,20121023,000000,29.0508,29.1582,28.8469,28.8758,22284.0170618,0
+DTRE.US,D,20121024,000000,29.0299,29.1035,28.9921,29.013,6454.5004739884,0
+DTRE.US,D,20121025,000000,28.9533,29.1502,28.9285,29.1423,15617.31658781,0
+DTRE.US,D,20121026,000000,28.8708,29.0448,28.8549,28.9782,5543.3478673456,0
+DTRE.US,D,20121031,000000,29.0379,29.1423,28.831,29.1035,48370.537441169,0
+DTRE.US,D,20121101,000000,29.3103,29.362,29.2566,29.3461,4259.085308093,0
+DTRE.US,D,20121102,000000,29.5231,29.5231,29.3173,29.3173,2122.000000018,0
+DTRE.US,D,20121105,000000,29.4306,29.4306,29.1502,29.3173,3161.8805687472,0
+DTRE.US,D,20121106,000000,29.5072,29.537,29.3242,29.4595,3616.4511848648,0
+DTRE.US,D,20121107,000000,29.2705,29.362,29.0955,29.2785,12620.368720486,0
+DTRE.US,D,20121108,000000,29.0647,29.1273,28.8917,28.9056,6247.3289100056,0
+DTRE.US,D,20121109,000000,28.7913,28.9285,28.7624,28.831,17504.991469343,0
+DTRE.US,D,20121112,000000,28.831,28.8758,28.7087,28.8708,5669.0587678206,0
+DTRE.US,D,20121113,000000,28.6699,28.7982,28.6699,28.7256,24975.236019169,0
+DTRE.US,D,20121114,000000,28.6928,28.6928,28.2374,28.2374,4197.7383886612,0
+DTRE.US,D,20121115,000000,28.4442,28.4442,28.2096,28.2454,5088.777251228,0
+DTRE.US,D,20121116,000000,28.2851,28.4224,28.1698,28.3657,11988.7971565,0
+DTRE.US,D,20121119,000000,28.6859,28.831,28.6859,28.7773,4169.5791469548,0
+DTRE.US,D,20121120,000000,28.7157,28.9533,28.7087,28.839,5315.056872083,0
+DTRE.US,D,20121121,000000,28.7565,28.831,28.7336,28.831,7542.6540285,0
+DTRE.US,D,20121123,000000,29.1741,29.2188,29.1194,29.2188,6064.293838914,0
+DTRE.US,D,20121126,000000,29.1582,29.1671,29.1114,29.1423,10399.811374496,0
+DTRE.US,D,20121127,000000,29.0379,29.2397,29.0379,29.1035,5232.5905213714,0
+DTRE.US,D,20121128,000000,28.8469,29.1423,28.8469,29.0896,2401.5810426744,0
+DTRE.US,D,20121129,000000,29.188,29.3859,29.188,29.3381,3954.3620853416,0
+DTRE.US,D,20121130,000000,29.4485,29.4485,29.3004,29.3053,5729.4000000486,0
+DTRE.US,D,20121203,000000,29.6285,29.6285,29.4008,29.4008,4142.4255924522,0
+DTRE.US,D,20121204,000000,29.4903,29.5808,29.4515,29.5808,28795.841706405,0
+DTRE.US,D,20121205,000000,29.362,29.5897,29.362,29.5659,1955.0559241872,0
+DTRE.US,D,20121206,000000,29.544,29.5519,29.4684,29.5519,3666.7355450548,0
+DTRE.US,D,20121207,000000,29.5897,29.7786,29.5897,29.712,7914.758293906,0
+DTRE.US,D,20121210,000000,29.8482,29.8482,29.7428,29.8234,1404.9450237086,0
+DTRE.US,D,20121211,000000,29.7269,29.9457,29.6951,29.8154,7745.8028436676,0
+DTRE.US,D,20121212,000000,29.8482,29.9994,29.8403,29.8701,3449.507109034,0
+DTRE.US,D,20121213,000000,29.8482,29.8482,29.5977,29.6732,9450.4426541086,0
+DTRE.US,D,20121214,000000,29.7916,29.8562,29.717,29.7508,10348.521327102,0
+DTRE.US,D,20121217,000000,29.8701,29.9457,29.8234,29.8612,8130.981042723,0
+DTRE.US,D,20121218,000000,30.0073,30.1664,30.0073,30.1664,13557.669194428,0
+DTRE.US,D,20121219,000000,30.1446,30.2052,30.1446,30.1843,8947.5990522086,0
+DTRE.US,D,20121220,000000,30.2738,30.5304,30.2669,30.5304,13314.292891108,0
+DTRE.US,D,20121221,000000,29.537,29.7051,29.2477,29.7051,43011.230332118,0
+DTRE.US,D,20121224,000000,29.5659,29.7995,29.5589,29.6862,4971.1118483834,0
+DTRE.US,D,20121226,000000,29.5659,29.7051,29.537,29.5659,3329.8303317818,0
+DTRE.US,D,20121227,000000,29.6862,29.8234,29.5589,29.6663,4245.0056872398,0
+DTRE.US,D,20121228,000000,29.6514,29.6732,29.4684,29.5897,11383.373459812,0
+DTRE.US,D,20121231,000000,29.6195,29.8811,29.3998,29.8811,54890.407583404,0
+DTRE.US,D,20130102,000000,30.3186,30.3554,30.1207,30.2052,25044.628436231,0
+DTRE.US,D,20130103,000000,30.1277,30.2052,29.9904,30.068,13590.856872153,0
+DTRE.US,D,20130104,000000,30.0978,30.1585,30.0312,30.0929,5062.6293839292,0
+DTRE.US,D,20130107,000000,30.0392,30.1585,30.0073,30.1028,13668.294786846,0
+DTRE.US,D,20130108,000000,29.895,29.9527,29.8562,29.9228,13227.803791581,0
+DTRE.US,D,20130109,000000,30.1664,30.2291,30.1664,30.2052,10582.846445587,0
+DTRE.US,D,20130110,000000,30.3037,30.3643,30.2122,30.3554,13940.836019076,0
+DTRE.US,D,20130111,000000,30.2291,30.3116,30.1843,30.3116,36061.93175386,0
+DTRE.US,D,20130114,000000,30.3733,30.3733,30.1764,30.2291,7009.639810486,0
+DTRE.US,D,20130115,000000,30.3245,30.4389,30.2579,30.4389,10249.96398113,0
+DTRE.US,D,20130116,000000,30.3643,30.4856,30.2738,30.3733,25599.767772729,0
+DTRE.US,D,20130117,000000,30.3792,30.5304,30.3733,30.4319,9654.59715648,0
+DTRE.US,D,20130118,000000,30.427,30.427,30.2738,30.3414,12227.1450238,0
+DTRE.US,D,20130122,000000,30.5244,30.5443,30.4389,30.5443,20283.705213442,0
+DTRE.US,D,20130123,000000,30.6079,30.6318,30.3792,30.5443,9915.0701422642,0
+DTRE.US,D,20130124,000000,30.6875,30.769,30.5095,30.5751,8896.3090048148,0
+DTRE.US,D,20130125,000000,30.5622,30.7054,30.5443,30.7054,21715.803791653,0
+DTRE.US,D,20130128,000000,30.7809,30.7809,30.5363,30.6596,11028.365876871,0
+DTRE.US,D,20130129,000000,30.6875,30.8416,30.6318,30.6745,14669.959241831,0
+DTRE.US,D,20130130,000000,30.7571,30.7889,30.6248,30.6745,17292.791469341,0
+DTRE.US,D,20130131,000000,30.6447,30.6447,30.5751,30.59,7890.6218010148,0
+DTRE.US,D,20130201,000000,30.8038,30.8336,30.6875,30.7143,9835.620853164,0
+DTRE.US,D,20130204,000000,30.6079,30.6318,30.411,30.411,8327.090047464,0
+DTRE.US,D,20130205,000000,30.4389,30.4618,30.3733,30.411,21898.838862745,0
+DTRE.US,D,20130206,000000,30.1764,30.6,30.0978,30.4856,75037.339337129,0
+DTRE.US,D,20130207,000000,30.3484,30.5244,30.2052,30.3414,78768.438863227,0
+DTRE.US,D,20130208,000000,30.5304,30.7392,30.4319,30.4468,15347.792417192,0
+DTRE.US,D,20130211,000000,30.775,30.775,30.4618,30.5831,20211.295734769,0
+DTRE.US,D,20130212,000000,30.7302,30.7571,30.6169,30.6596,13500.345023811,0
+DTRE.US,D,20130213,000000,30.7809,30.8565,30.6447,30.7302,17709.145971714,0
+DTRE.US,D,20130214,000000,30.6079,30.6964,30.591,30.6169,15582.117535677,0
+DTRE.US,D,20130215,000000,30.7978,30.7978,30.5005,30.5443,14136.945023817,0
+DTRE.US,D,20130219,000000,30.7143,30.7978,30.7143,30.7889,16515.395260804,0
+DTRE.US,D,20130220,000000,30.8565,30.941,30.5443,30.5443,10882.54123232,0
+DTRE.US,D,20130221,000000,30.4936,30.4936,30.236,30.3643,11286.827488247,0
+DTRE.US,D,20130222,000000,30.3643,30.5363,30.3643,30.4856,21919.958294025,0
+DTRE.US,D,20130225,000000,30.6,30.6079,30.0143,30.0392,21579.030331937,0
+DTRE.US,D,20130226,000000,30.4568,30.4568,30.1903,30.3414,15233.144075959,0
+DTRE.US,D,20130227,000000,30.24,30.6517,30.24,30.6447,9479.6075830188,0
+DTRE.US,D,20130228,000000,30.6855,30.8227,30.6706,30.6706,7536.6199052772,0
+DTRE.US,D,20130301,000000,30.6666,30.8565,30.6666,30.8565,5842.0369668742,0
+DTRE.US,D,20130304,000000,30.9032,31.0305,30.7889,31.0186,5925.5090047896,0
+DTRE.US,D,20130305,000000,31.1548,31.1876,31.0256,31.1101,41473.534597508,0
+DTRE.US,D,20130306,000000,31.118,31.118,31.0395,31.0554,5037.4872038342,0
+DTRE.US,D,20130307,000000,31.2513,31.2513,31.0643,31.0862,8116.9014218698,0
+DTRE.US,D,20130308,000000,31.2463,31.2672,30.9251,31.0693,5419.6483412782,0
+DTRE.US,D,20130311,000000,31.0037,31.0693,30.941,31.0106,10349.527014306,0
+DTRE.US,D,20130312,000000,31.13,31.13,30.8645,30.8804,9264.3905214056,0
+DTRE.US,D,20130313,000000,30.8873,30.9341,30.8416,30.8416,13174.50236978,0
+DTRE.US,D,20130314,000000,31.1359,31.2652,31.1359,31.2652,10372.657819993,0
+DTRE.US,D,20130315,000000,31.3,31.3,31.1021,31.1936,10111.179147005,0
+DTRE.US,D,20130318,000000,30.9162,31.0773,30.9162,31.0246,15897.90331767,0
+DTRE.US,D,20130319,000000,30.8973,30.9102,30.7481,30.8108,2670.099526089,0
+DTRE.US,D,20130320,000000,30.9341,30.9341,30.8197,30.9251,137679.58388742,0
+DTRE.US,D,20130321,000000,30.8655,30.9341,30.8197,30.9341,5450.824644596,0
+DTRE.US,D,20130322,000000,30.8883,31.0256,30.8883,30.9738,7579.8644550406,0
+DTRE.US,D,20130325,000000,31.1707,31.1876,30.8973,30.9251,121713.29383989,0
+DTRE.US,D,20130326,000000,31.1876,31.2393,31.1101,31.2393,8985.815165953,0
+DTRE.US,D,20130327,000000,31.2016,31.3597,31.1618,31.3149,15708.834123356,0
+DTRE.US,D,20130328,000000,31.4352,31.4352,31.2831,31.4124,2053.6132701596,0
+DTRE.US,D,20130401,000000,31.2393,31.2393,31.0643,31.118,4059.9592417406,0
+DTRE.US,D,20130402,000000,31.5963,31.65,31.481,31.5207,37981.788625915,0
+DTRE.US,D,20130403,000000,31.5814,31.5814,31.3597,31.3597,822.6521327084,0
+DTRE.US,D,20130404,000000,31.6649,31.9533,31.6649,31.9533,7861.4568721046,0
+DTRE.US,D,20130405,000000,31.9423,32.3749,31.9423,32.3351,19152.307109167,0
+DTRE.US,D,20130408,000000,32.4862,32.6235,32.3818,32.6235,4493.4104265784,0
+DTRE.US,D,20130409,000000,32.4952,32.5389,32.3291,32.4952,15668.606635204,0
+DTRE.US,D,20130410,000000,32.6752,32.7139,32.5718,32.6543,21246.147867479,0
+DTRE.US,D,20130411,000000,32.8064,33.0719,32.8064,32.9377,23408.375355649,0
+DTRE.US,D,20130412,000000,33.2579,33.2579,32.9735,33.1097,8196.35071097,0
+DTRE.US,D,20130415,000000,32.874,33.0719,32.4266,32.531,11027.360189667,0
+DTRE.US,D,20130416,000000,32.6016,32.9377,32.6016,32.8909,5922.4919431782,0
+DTRE.US,D,20130417,000000,32.7139,32.7139,32.4723,32.6384,13077.956398215,0
+DTRE.US,D,20130418,000000,32.5638,32.6016,32.4415,32.4952,9690.8018958168,0
+DTRE.US,D,20130419,000000,32.8432,32.9963,32.7368,32.9874,7106.1857820508,0
+DTRE.US,D,20130422,000000,32.8522,33.0192,32.8213,32.9874,5026.4246445924,0
+DTRE.US,D,20130423,000000,32.9456,33.1256,32.9456,33.0113,11264.702369764,0
+DTRE.US,D,20130424,000000,33.1664,33.241,33.0938,33.1733,6776.3203792044,0
+DTRE.US,D,20130425,000000,33.3533,33.3533,33.1733,33.1733,8021.3611375088,0
+DTRE.US,D,20130426,000000,33.0868,33.1007,32.9665,33.059,9203.0436019738,0
+DTRE.US,D,20130429,000000,33.2081,33.401,33.2081,33.3633,9321.7146920222,0
+DTRE.US,D,20130430,000000,33.581,33.6347,33.3652,33.6278,39778.951659105,0
+DTRE.US,D,20130501,000000,33.6506,33.6506,33.2718,33.3165,9526.8748815974,0
+DTRE.US,D,20130502,000000,33.401,33.7908,33.401,33.6874,64753.181991071,0
+DTRE.US,D,20130503,000000,33.8485,34.0325,33.7958,33.9569,47938.091943535,0
+DTRE.US,D,20130506,000000,33.9569,34.0096,33.8873,33.9032,8439.7270142896,0
+DTRE.US,D,20130507,000000,33.7053,34.0006,33.7053,33.9877,26172.003791691,0
+DTRE.US,D,20130508,000000,33.9658,33.9877,33.8336,33.941,35508.80379177,0
+DTRE.US,D,20130509,000000,33.8783,33.8783,33.589,33.589,13174.50236978,0
+DTRE.US,D,20130510,000000,33.6367,33.6874,33.4249,33.6874,33240.979147201,0
+DTRE.US,D,20130513,000000,33.5154,33.6417,33.4975,33.5591,22840.162085502,0
+DTRE.US,D,20130514,000000,33.4687,33.6367,33.4687,33.589,14505.026540407,0
+DTRE.US,D,20130515,000000,33.417,33.6367,33.417,33.5393,2695.241706184,0
+DTRE.US,D,20130516,000000,33.6039,33.7053,33.4756,33.4756,17445.655924319,0
+DTRE.US,D,20130517,000000,33.7819,33.7958,33.6874,33.7123,1379.8028436136,0
+DTRE.US,D,20130520,000000,33.8783,33.941,33.8187,33.9032,7276.146919493,0
+DTRE.US,D,20130521,000000,33.7819,33.9877,33.752,33.927,9782.3194313626,0
+DTRE.US,D,20130522,000000,33.8415,33.8873,33.065,33.2022,19816.060663675,0
+DTRE.US,D,20130523,000000,32.5201,32.6543,32.1879,32.5718,32600.356398381,0
+DTRE.US,D,20130524,000000,32.2426,32.3421,32.1382,32.3421,23527.046445697,0
+DTRE.US,D,20130528,000000,32.6752,32.7279,32.2267,32.2834,20774.480568897,0
+DTRE.US,D,20130529,000000,31.9115,31.9115,31.4133,31.646,49509.981043074,0
+DTRE.US,D,20130530,000000,31.4581,31.5744,31.291,31.291,31769.658768042,0
+DTRE.US,D,20130531,000000,31.0186,31.1886,30.8466,30.8466,22893.463507303,0
+DTRE.US,D,20130603,000000,30.8515,31.0126,30.7213,30.948,16032.66540298,0
+DTRE.US,D,20130604,000000,31.1021,31.1021,30.8724,30.955,29378.134597406,0
+DTRE.US,D,20130605,000000,30.7432,30.7432,30.247,30.3554,248593.80853291,0
+DTRE.US,D,20130606,000000,30.3414,30.5552,30.0948,30.5552,19429.876777416,0
+DTRE.US,D,20130607,000000,30.8555,30.8943,30.6785,30.8307,20461.711848515,0
+DTRE.US,D,20130610,000000,30.8038,30.8038,30.5244,30.6388,26906.155450465,0
+DTRE.US,D,20130611,000000,29.9715,30.1177,29.9328,29.9397,12487.618009585,0
+DTRE.US,D,20130612,000000,30.0441,30.0441,29.6096,29.6186,13661.254976419,0
+DTRE.US,D,20130613,000000,29.7667,30.418,29.7667,30.418,12583.158293946,0
+DTRE.US,D,20130614,000000,30.4488,30.767,30.3414,30.5015,22889.440758488,0
+DTRE.US,D,20130617,000000,30.6666,30.7899,30.427,30.5304,28890.376303563,0
+DTRE.US,D,20130618,000000,30.7004,30.946,30.6855,30.9221,10341.481516675,0
+DTRE.US,D,20130619,000000,30.6915,30.7432,29.7856,29.8562,264064.29478897,0
+DTRE.US,D,20130620,000000,29.3819,29.3819,28.3975,28.48,81017.155450924,0
+DTRE.US,D,20130621,000000,28.7535,29.0577,28.4741,28.6978,215961.27014401,0
+DTRE.US,D,20130624,000000,28.4681,28.9593,28.0127,28.5367,77816.053081229,0
+DTRE.US,D,20130625,000000,28.8529,29.0965,28.661,29.013,60335.198104777,0
+DTRE.US,D,20130626,000000,29.0299,29.4734,29.0299,29.4058,31715.351659037,0
+DTRE.US,D,20130627,000000,29.8482,30.0481,29.8343,29.9785,59313.419905716,0
+DTRE.US,D,20130628,000000,30.0034,30.1823,29.9954,30.064,51302.115640246,0
+DTRE.US,D,20130701,000000,30.1088,30.1555,29.9715,30.0103,104300.8255933,0
+DTRE.US,D,20130702,000000,30.3961,30.4797,30.1903,30.1903,24743.927962295,0
+DTRE.US,D,20130703,000000,30.2659,30.3643,30.1495,30.2808,7171.5554502978,0
+DTRE.US,D,20130705,000000,30.3872,30.7859,30.0819,30.0899,10657.267298669,0
+DTRE.US,D,20130708,000000,30.4578,30.4797,30.247,30.2659,34110.898578488,0
+DTRE.US,D,20130709,000000,30.4876,30.7103,30.42,30.6417,53496.525118937,0
+DTRE.US,D,20130710,000000,30.5015,30.6477,30.3802,30.4389,43279.748815533,0
+DTRE.US,D,20130711,000000,31.0186,31.3766,31.0186,31.3766,11851.018009579,0
+DTRE.US,D,20130712,000000,31.3616,31.3616,31.0773,31.1707,24880.701422012,0
+DTRE.US,D,20130715,000000,31.2473,31.3935,31.2473,31.3557,7159.4872038522,0
+DTRE.US,D,20130716,000000,31.3616,31.3766,31.2214,31.2533,18715.838862718,0
+DTRE.US,D,20130717,000000,31.3308,31.3696,31.2771,31.3229,14142.979147039,0
+DTRE.US,D,20130718,000000,31.3229,31.47,31.3229,31.47,14931.437914819,0
+DTRE.US,D,20130719,000000,31.476,31.5148,31.3467,31.4233,33874.562085595,0
+DTRE.US,D,20130722,000000,31.6132,31.6858,31.5307,31.653,19186.500474096,0
+DTRE.US,D,20130723,000000,31.8151,31.823,31.6013,31.7465,34915.448341528,0
+DTRE.US,D,20130724,000000,31.7156,31.7156,31.1548,31.2682,41792.337441113,0
+DTRE.US,D,20130725,000000,31.1548,31.3079,31.0852,31.2771,11276.770616209,0
+DTRE.US,D,20130726,000000,31.0027,31.2841,31.0027,31.2841,5130.0104265838,0
+DTRE.US,D,20130729,000000,31.0544,31.1707,31.0106,31.0106,6561.1033175912,0
+DTRE.US,D,20130730,000000,31.0464,31.2473,30.8476,30.9092,12624.391469301,0
+DTRE.US,D,20130731,000000,30.8555,30.9023,30.411,30.9023,6487.6881517138,0
+DTRE.US,D,20130801,000000,30.9719,30.9719,30.7103,30.7342,4012.691943162,0
+DTRE.US,D,20130802,000000,30.7432,30.8943,30.7432,30.7531,14546.259715763,0
+DTRE.US,D,20130805,000000,30.8853,30.8853,30.6348,30.6915,13485.259715754,0
+DTRE.US,D,20130806,000000,30.7859,30.8088,30.6477,30.7531,39870.469194651,0
+DTRE.US,D,20130807,000000,30.6626,30.6626,30.3961,30.5552,5576.535545071,0
+DTRE.US,D,20130808,000000,30.6626,30.7004,30.5552,30.7004,22669.195260856,0
+DTRE.US,D,20130809,000000,30.6547,30.8088,30.6547,30.767,43089.673934015,0
+DTRE.US,D,20130812,000000,30.4956,30.5194,30.4717,30.5194,1505.5137440886,0
+DTRE.US,D,20130813,000000,30.6785,30.6785,30.3245,30.411,9793.3819906044,0
+DTRE.US,D,20130814,000000,30.3872,30.4488,30.3414,30.42,5709.2862559726,0
+DTRE.US,D,20130815,000000,30.2112,30.2112,29.7856,29.9179,37612.70142212,0
+DTRE.US,D,20130816,000000,29.8174,29.897,29.536,29.5499,23477.767772711,0
+DTRE.US,D,20130819,000000,29.4366,29.4426,29.2417,29.2417,6076.3620853596,0
+DTRE.US,D,20130820,000000,29.4366,29.6862,29.2666,29.5788,29926.234123477,0
+DTRE.US,D,20130821,000000,29.4734,29.5788,29.2745,29.4654,191069.50616276,0
+DTRE.US,D,20130822,000000,29.3352,29.542,29.3193,29.358,75942.457820549,0
+DTRE.US,D,20130823,000000,29.3819,29.718,29.3819,29.718,8366.3118484122,0
+DTRE.US,D,20130826,000000,29.6732,29.7279,29.4953,29.5967,5816.8947867792,0
+DTRE.US,D,20130827,000000,29.1512,29.3352,29.1512,29.2994,17030.307109149,0
+DTRE.US,D,20130828,000000,29.2049,29.3272,29.197,29.2745,4332.5004739704,0
+DTRE.US,D,20130829,000000,29.3053,29.3053,29.19,29.2268,3180.9886256194,0
+DTRE.US,D,20130830,000000,29.3918,29.3918,29.0458,29.0458,4436.0862559618,0
+DTRE.US,D,20130903,000000,29.4535,29.4793,29.0607,29.0607,13247.917535657,0
+DTRE.US,D,20130904,000000,29.2854,29.5698,29.2854,29.5251,4068.004739371,0
+DTRE.US,D,20130905,000000,29.3381,29.3789,29.2298,29.3173,5808.8492891488,0
+DTRE.US,D,20130906,000000,29.4923,29.6494,29.4465,29.6036,6017.0265403354,0
+DTRE.US,D,20130909,000000,29.6126,30.1495,29.6126,30.1495,4596.9962085698,0
+DTRE.US,D,20130910,000000,30.424,30.424,30.1585,30.2758,14527.151658891,0
+DTRE.US,D,20130911,000000,30.0481,30.3037,30.0481,30.3037,5366.3469194768,0
+DTRE.US,D,20130912,000000,30.4628,30.4628,30.1635,30.1823,8212.4417062308,0
+DTRE.US,D,20130913,000000,30.3216,30.3216,30.2599,30.2838,885.004739344,0
+DTRE.US,D,20130916,000000,30.6109,30.7531,30.5851,30.5851,7001.5943128556,0
+DTRE.US,D,20130917,000000,30.7511,30.7511,30.424,30.6169,4139.4085308408,0
+DTRE.US,D,20130918,000000,30.7511,31.4481,30.4906,31.4481,4744.8322275284,0
+DTRE.US,D,20130919,000000,31.8658,31.8658,31.6341,31.658,5153.1412322712,0
+DTRE.US,D,20130920,000000,31.7504,31.7504,31.1956,31.1956,32921.170616393,0
+DTRE.US,D,20130923,000000,31.2632,31.2632,31.118,31.131,39842.309952945,0
+DTRE.US,D,20130924,000000,31.2165,31.2165,30.946,31.0633,37248.642654344,0
+DTRE.US,D,20130925,000000,31.0474,31.0474,30.8157,30.8844,3302.6767772792,0
+DTRE.US,D,20130926,000000,31.0544,31.0633,30.9321,30.94,2242.682464474,0
+DTRE.US,D,20130927,000000,30.9798,31.0693,30.9798,31.0633,13901.614218127,0
+DTRE.US,D,20130930,000000,30.946,30.946,30.8227,30.8466,16495.281516728,0
+DTRE.US,D,20131001,000000,31.0186,31.2851,31.0186,31.2035,5602.6834123698,0
+DTRE.US,D,20131002,000000,31.0027,31.125,30.9947,31.125,4563.8085308444,0
+DTRE.US,D,20131003,000000,30.8555,30.8555,30.591,30.6397,3202.1080568992,0
+DTRE.US,D,20131004,000000,30.6,30.7074,30.591,30.6895,5747.502369717,0
+DTRE.US,D,20131007,000000,30.3365,30.6397,30.0829,30.5701,2682.1677725346,0
+DTRE.US,D,20131008,000000,30.4538,30.5522,30.3912,30.4299,12611.317535652,0
+DTRE.US,D,20131009,000000,30.6079,30.6895,30.5164,30.5443,6299.6246446032,0
+DTRE.US,D,20131010,000000,30.8844,31.1717,30.8844,31.1717,19147.278673148,0
+DTRE.US,D,20131011,000000,31.0544,31.2851,31.0544,31.2781,7213.7943128574,0
+DTRE.US,D,20131014,000000,31.2165,31.4322,31.2035,31.3636,3224.2331753828,0
+DTRE.US,D,20131015,000000,31.3716,31.3964,31.2035,31.2712,21720.832227672,0
+DTRE.US,D,20131016,000000,31.4173,31.643,31.3328,31.5655,30213.860663763,0
+DTRE.US,D,20131017,000000,31.7286,32.0219,31.7286,32.0219,8627.7905214002,0
+DTRE.US,D,20131018,000000,32.3073,32.3073,32.0984,32.174,4736.786729898,0
+DTRE.US,D,20131021,000000,31.9573,32.1074,31.9573,32.0984,24824.382938599,0
+DTRE.US,D,20131022,000000,32.0517,32.346,32.0517,32.346,2719.3781990752,0
+DTRE.US,D,20131023,000000,31.9573,32.2058,31.9573,32.1074,4429.0464455352,0
+DTRE.US,D,20131024,000000,32.182,32.2148,32.1074,32.1074,1811.2426540438,0
+DTRE.US,D,20131025,000000,32.182,32.3381,32.1681,32.3381,3303.682464483,0
+DTRE.US,D,20131028,000000,32.2297,32.2367,32.1313,32.2217,1462.2691943252,0
+DTRE.US,D,20131029,000000,32.0776,32.1313,32.003,32.0915,3028.1241706418,0
+DTRE.US,D,20131030,000000,32.0129,32.0517,31.7504,31.9453,10078.997156484,0
+DTRE.US,D,20131031,000000,31.8747,31.9155,31.6251,31.7683,12938.165876887,0
+DTRE.US,D,20131101,000000,31.8369,31.8469,31.5357,31.7604,17769.487203942,0
+DTRE.US,D,20131104,000000,31.5526,31.8121,31.5526,31.8121,10804.097630423,0
+DTRE.US,D,20131105,000000,31.5963,31.6043,31.4879,31.5257,7131.3279621458,0
+DTRE.US,D,20131106,000000,31.5038,31.643,31.4322,31.4322,3157.857819932,0
+DTRE.US,D,20131107,000000,31.3109,31.3179,31.0027,31.0862,7826.2578199716,0
+DTRE.US,D,20131108,000000,31.1568,31.1568,30.7322,30.9947,14209.35450249,0
+DTRE.US,D,20131111,000000,30.9868,31.0246,30.8774,30.8844,28382.504265644,0
+DTRE.US,D,20131112,000000,30.7233,30.9221,30.7153,30.8466,7110.208530866,0
+DTRE.US,D,20131113,000000,30.8287,30.9639,30.7233,30.9639,24976.241706373,0
+DTRE.US,D,20131114,000000,31.1638,31.3109,31.118,31.1886,1520.5990521456,0
+DTRE.US,D,20131115,000000,31.5436,31.5585,31.4481,31.471,20275.659715812,0
+DTRE.US,D,20131118,000000,31.3497,31.4879,31.302,31.302,5227.5620853524,0
+DTRE.US,D,20131119,000000,31.1807,31.2234,31.1469,31.1469,1693.5772511992,0
+DTRE.US,D,20131120,000000,31.1389,31.2105,30.765,30.765,3568.1781990824,0
+DTRE.US,D,20131121,000000,30.7929,30.9321,30.7929,30.8376,9459.4938389428,0
+DTRE.US,D,20131122,000000,30.8088,30.8287,30.765,30.8287,3961.4018957682,0
+DTRE.US,D,20131125,000000,30.5701,30.6994,30.5701,30.6258,4654.3203791864,0
+DTRE.US,D,20131126,000000,30.591,30.6328,30.5164,30.5612,10907.683412415,0
+DTRE.US,D,20131127,000000,30.6895,30.7601,30.6686,30.7601,1034.8521327102,0
+DTRE.US,D,20131129,000000,30.771,30.9321,30.6328,30.7153,2026.459715657,0
+DTRE.US,D,20131202,000000,30.4081,30.5234,30.3444,30.4001,4305.3469194678,0
+DTRE.US,D,20131203,000000,30.25,30.2838,30.2221,30.2221,1756.9355450386,0
+DTRE.US,D,20131204,000000,30.1436,30.4081,30.1436,30.3216,3260.4379147196,0
+DTRE.US,D,20131205,000000,30.1913,30.2758,30.1346,30.2221,4499.4445498012,0
+DTRE.US,D,20131206,000000,30.3832,30.4836,30.3832,30.4538,5942.6056872542,0
+DTRE.US,D,20131209,000000,30.3076,30.4995,30.2838,30.4439,16111.109004876,0
+DTRE.US,D,20131210,000000,30.2062,30.5075,30.2062,30.4757,20979.640758472,0
+DTRE.US,D,20131211,000000,30.2062,30.2062,29.8423,29.8423,18854.623696842,0
+DTRE.US,D,20131212,000000,29.7428,29.8254,29.7041,29.7796,6737.0985782562,0
+DTRE.US,D,20131213,000000,29.9039,29.9039,29.7796,29.8174,14293.832227609,0
+DTRE.US,D,20131216,000000,30.0044,30.0044,29.8731,29.9566,5847.0654028932,0
+DTRE.US,D,20131217,000000,29.711,29.9039,29.6494,29.9039,5408.5857820364,0
+DTRE.US,D,20131218,000000,30.0471,30.3931,29.9129,30.2301,12728.982938497,0
+DTRE.US,D,20131219,000000,30.0948,30.1575,30.0163,30.0899,5968.753554553,0
+DTRE.US,D,20131220,000000,30.2838,30.2907,30.1744,30.2907,4375.7450237338,0
+DTRE.US,D,20131223,000000,30.3693,30.5383,30.3693,30.4379,9896.9677725958,0
+DTRE.US,D,20131224,000000,30.3146,30.425,30.3076,30.425,3251.3867298854,0
+DTRE.US,D,20131226,000000,30.4458,30.6209,30.4458,30.5781,46335.026540677,0
+DTRE.US,D,20131227,000000,30.5244,30.5721,30.425,30.4319,24296.397156604,0
+DTRE.US,D,20131230,000000,30.7382,30.7819,30.6119,30.6726,13002.52985793,0
+DTRE.US,D,20131231,000000,30.8207,30.9013,30.6288,30.6288,20842.867298755,0
+DTRE.US,D,20140102,000000,30.5552,30.5861,30.3225,30.4091,25038.594313009,0
+DTRE.US,D,20140103,000000,30.603,30.6795,30.5105,30.6209,38073.30616146,0
+DTRE.US,D,20140106,000000,30.7292,30.7292,30.4777,30.5861,16117.143128099,0
+DTRE.US,D,20140107,000000,30.6576,30.7909,30.6576,30.7909,4380.7734597528,0
+DTRE.US,D,20140108,000000,30.6288,30.7213,30.5105,30.6288,9314.6748815956,0
+DTRE.US,D,20140109,000000,30.939,30.939,30.3514,30.4936,8763.5582939132,0
+DTRE.US,D,20140110,000000,30.5552,30.9709,30.5552,30.945,70496.661611972,0
+DTRE.US,D,20140113,000000,30.9301,30.9301,30.5652,30.5652,7735.7459716296,0
+DTRE.US,D,20140114,000000,30.4777,30.8356,30.4777,30.7034,14115.825592537,0
+DTRE.US,D,20140115,000000,30.945,30.9858,30.7909,30.7909,39444.05782024,0
+DTRE.US,D,20140116,000000,30.7292,30.8694,30.6119,30.8545,53133.472038365,0
+DTRE.US,D,20140117,000000,30.6288,30.9709,30.6288,30.7471,13797.022748932,0
+DTRE.US,D,20140121,000000,30.8545,31.0395,30.603,31.0395,33183.654976585,0
+DTRE.US,D,20140122,000000,31.127,31.1737,31.0872,31.1737,12546.953554609,0
+DTRE.US,D,20140123,000000,30.8128,30.8923,30.769,30.8267,9391.1071090844,0
+DTRE.US,D,20140124,000000,30.6209,30.6209,30.3693,30.417,4971.1118483834,0
+DTRE.US,D,20140127,000000,30.3225,30.4558,30.1088,30.3146,30153.519431535,0
+DTRE.US,D,20140128,000000,30.4777,30.5552,30.4021,30.5005,19613.917535711,0
+DTRE.US,D,20140129,000000,30.2679,30.2679,30.0899,30.236,4927.86729862,0
+DTRE.US,D,20140130,000000,30.4319,30.5781,30.2907,30.5781,22513.313744267,0
+DTRE.US,D,20140131,000000,30.2221,30.5244,30.072,30.4697,6718.9962085878,0
+DTRE.US,D,20140203,000000,30.2301,30.2907,29.7727,29.7727,11541.266350809,0
+DTRE.US,D,20140204,000000,30.0948,30.3295,30.0561,30.3146,59416.000000504,0
+DTRE.US,D,20140205,000000,30.2122,30.2838,30.1336,30.1744,9461.5052133504,0
+DTRE.US,D,20140206,000000,30.4458,30.5861,30.4458,30.4936,2305.0350711096,0
+DTRE.US,D,20140207,000000,30.762,30.9301,30.603,30.8207,42902.616114108,0
+DTRE.US,D,20140210,000000,30.8545,30.9709,30.8207,30.953,18134.551658922,0
+DTRE.US,D,20140211,000000,30.9629,31.3298,30.9629,31.1896,18012.863507262,0
+DTRE.US,D,20140212,000000,31.2443,31.2731,31.1827,31.2572,9824.5582939222,0
+DTRE.US,D,20140213,000000,31.2493,31.3756,31.2493,31.3756,4987.2028436442,0
+DTRE.US,D,20140214,000000,31.2443,31.4611,31.2443,31.3925,28638.954502613,0
+DTRE.US,D,20140218,000000,31.476,31.6649,31.476,31.658,10122.241706247,0
+DTRE.US,D,20140219,000000,31.7842,31.8598,31.5953,31.6172,59665.410427046,0
+DTRE.US,D,20140220,000000,31.7425,31.7604,31.5565,31.6649,6603.3421801508,0
+DTRE.US,D,20140221,000000,31.7276,31.8131,31.5874,31.642,3912.123222782,0
+DTRE.US,D,20140224,000000,31.6172,31.9115,31.6172,31.7504,4998.265402886,0
+DTRE.US,D,20140225,000000,31.5078,31.8131,31.5078,31.6241,22625.950711092,0
+DTRE.US,D,20140226,000000,31.7604,31.7604,31.6241,31.6818,3966.4303317872,0
+DTRE.US,D,20140227,000000,31.7047,31.7047,31.5406,31.5724,4953.009478715,0
+DTRE.US,D,20140228,000000,31.7435,31.8598,31.7355,31.7992,6045.1857820418,0
+DTRE.US,D,20140303,000000,31.5724,31.642,31.4302,31.5158,6776.3203792044,0
+DTRE.US,D,20140304,000000,32.0249,32.1114,32.0249,32.1114,6161.8454976826,0
+DTRE.US,D,20140305,000000,31.9234,32.1502,31.8847,32.0159,11286.827488247,0
+DTRE.US,D,20140306,000000,32.3132,32.3132,32.1024,32.1949,4307.3582938754,0
+DTRE.US,D,20140307,000000,31.9761,31.9761,31.7196,31.8767,13901.614218127,0
+DTRE.US,D,20140310,000000,31.5804,31.642,31.5565,31.6033,6056.2483412836,0
+DTRE.US,D,20140311,000000,31.7116,31.7604,31.5406,31.5565,9584.199052214,0
+DTRE.US,D,20140312,000000,31.5158,31.5496,31.4133,31.5496,17021.255924315,0
+DTRE.US,D,20140313,000000,31.6908,31.6908,31.2045,31.2045,8007.2815166556,0
+DTRE.US,D,20140314,000000,31.2891,31.4233,31.2572,31.3606,5784.7127962576,0
+DTRE.US,D,20140317,000000,31.3686,31.5804,31.3686,31.5406,8527.2218010202,0
+DTRE.US,D,20140318,000000,31.6172,31.658,31.4999,31.658,22673.218009671,0
+DTRE.US,D,20140319,000000,31.476,31.65,31.2364,31.2364,2664.0654028662,0
+DTRE.US,D,20140320,000000,30.8356,30.953,30.7471,30.945,3397.2113744364,0
+DTRE.US,D,20140321,000000,31.2572,31.3686,31.0554,31.0554,3741.156398136,0
+DTRE.US,D,20140324,000000,31.2264,31.3925,30.9788,31.0792,3151.8236967092,0
+DTRE.US,D,20140325,000000,31.3567,31.471,31.2513,31.471,16871.408530949,0
+DTRE.US,D,20140326,000000,31.3229,31.3229,31.292,31.292,2554.445497652,0
+DTRE.US,D,20140327,000000,31.3149,31.3626,31.2761,31.3477,4983.180094829,0
+DTRE.US,D,20140328,000000,31.652,31.7385,31.4949,31.646,3025.1071090304,0
+DTRE.US,D,20140331,000000,31.834,31.9065,31.824,31.8976,6075.3563981558,0
+DTRE.US,D,20140401,000000,31.9284,31.9374,31.7226,31.8558,44291.470142556,0
+DTRE.US,D,20140402,000000,32.0378,32.169,32.0378,32.0517,4183.658767808,0
+DTRE.US,D,20140403,000000,31.8717,32.1154,31.8717,31.9503,5013.350710943,0
+DTRE.US,D,20140404,000000,32.0696,32.3421,31.9811,32.0925,2090.8236967002,0
+DTRE.US,D,20140407,000000,32.2814,32.2814,32.2396,32.2396,1712.6853080714,0
+DTRE.US,D,20140408,000000,32.0119,32.2486,32.0119,32.1919,2468.962085329,0
+DTRE.US,D,20140409,000000,32.2635,32.2635,32.1919,32.1919,2709.3213270372,0
+DTRE.US,D,20140410,000000,32.2327,32.2814,32.0209,32.0209,2498.1270142392,0
+DTRE.US,D,20140411,000000,32.0119,32.1323,31.9374,31.9374,14445.690995383,0
+DTRE.US,D,20140414,000000,32.002,32.0925,31.9891,31.997,2672.1109004966,0
+DTRE.US,D,20140415,000000,32.0438,32.2814,31.9195,32.2814,23519.000948067,0
+DTRE.US,D,20140416,000000,32.3192,32.5171,32.3192,32.5171,31953.699526337,0
+DTRE.US,D,20140417,000000,32.4763,32.5081,32.4216,32.4763,18314.569668402,0
+DTRE.US,D,20140421,000000,32.2874,32.5797,32.2874,32.5797,5592.6265403318,0
+DTRE.US,D,20140422,000000,32.6334,32.6334,32.3977,32.6245,7871.5137441426,0
+DTRE.US,D,20140423,000000,32.5628,32.5718,32.3977,32.4286,6980.4748815758,0
+DTRE.US,D,20140424,000000,32.5936,32.6245,32.4524,32.6165,21466.393365111,0
+DTRE.US,D,20140425,000000,32.4455,32.4455,32.4047,32.4365,4804.1677725526,0
+DTRE.US,D,20140428,000000,32.5718,32.7478,32.4683,32.7478,3201.1023696954,0
+DTRE.US,D,20140429,000000,32.9158,32.9158,32.7418,32.8581,13776.909004856,0
+DTRE.US,D,20140430,000000,32.7159,32.8203,32.71,32.7567,4769.9744076234,0
+DTRE.US,D,20140501,000000,32.8581,33.0252,32.8203,32.9615,37821.88436051,0
+DTRE.US,D,20140502,000000,33.057,33.1177,32.9158,33.048,167054.70142322,0
+DTRE.US,D,20140505,000000,32.8203,33.0789,32.8203,33.048,19233.767772675,0
+DTRE.US,D,20140506,000000,32.7895,33.1256,32.7895,32.9536,8131.9867299268,0
+DTRE.US,D,20140507,000000,32.8512,33.2091,32.8512,33.1873,5089.7829384318,0
+DTRE.US,D,20140508,000000,33.4388,33.4388,33.2032,33.2032,7064.952606695,0
+DTRE.US,D,20140509,000000,33.2678,33.3523,33.2598,33.3145,5802.815165926,0
+DTRE.US,D,20140512,000000,33.76,33.76,33.3772,33.4945,20621.616113919,0
+DTRE.US,D,20140513,000000,33.6506,33.7143,33.4945,33.5273,8297.9251185538,0
+DTRE.US,D,20140514,000000,33.4786,33.6576,33.4706,33.4706,7922.8037915364,0
+DTRE.US,D,20140515,000000,33.4388,33.7302,33.4388,33.5273,2090.8236967002,0
+DTRE.US,D,20140516,000000,33.5194,33.6576,33.5104,33.5353,6308.6758294374,0
+DTRE.US,D,20140519,000000,33.6506,33.6984,33.4249,33.6805,10919.75165886,0
+DTRE.US,D,20140520,000000,33.5194,33.5194,33.3931,33.5194,38844.668246775,0
+DTRE.US,D,20140521,000000,33.587,33.5949,33.2837,33.4388,4060.9649289444,0
+DTRE.US,D,20140522,000000,33.5273,33.5273,33.2996,33.5104,12393.083412427,0
+DTRE.US,D,20140523,000000,33.6805,33.6884,33.6665,33.6665,3306.6995260944,0
+DTRE.US,D,20140527,000000,33.6984,33.8942,33.6984,33.8942,21770.110900659,0
+DTRE.US,D,20140528,000000,33.6884,33.7381,33.5492,33.5949,5405.568720425,0
+DTRE.US,D,20140529,000000,33.6108,33.8008,33.6029,33.8008,6907.0597156984,0
+DTRE.US,D,20140530,000000,33.933,34.0026,33.8008,33.8763,3326.8132701704,0
+DTRE.US,D,20140602,000000,34.0195,34.1746,33.9101,34.0583,26956.439810655,0
+DTRE.US,D,20140603,000000,34.0275,34.105,33.8465,33.9827,6468.5800948416,0
+DTRE.US,D,20140604,000000,33.9668,34.0583,33.8535,34.0583,8415.5905213984,0
+DTRE.US,D,20140605,000000,34.0344,34.3765,34.0344,34.3765,4003.6407583278,0
+DTRE.US,D,20140606,000000,34.5972,34.5972,34.4272,34.466,13220.763981155,0
+DTRE.US,D,20140609,000000,34.4978,34.5515,34.2005,34.3317,3914.1345971896,0
+DTRE.US,D,20140610,000000,34.2621,34.2621,33.9668,34.0503,6965.3895735188,0
+DTRE.US,D,20140611,000000,34.0126,34.0503,33.7859,33.8942,30050.939336748,0
+DTRE.US,D,20140612,000000,33.9489,34.0026,33.76,33.767,12159.763981146,0
+DTRE.US,D,20140613,000000,33.7859,33.9032,33.7461,33.9032,19899.532701591,0
+DTRE.US,D,20140616,000000,33.7859,33.8634,33.6278,33.7063,4541.6834123608,0
+DTRE.US,D,20140617,000000,33.4856,33.8008,33.4299,33.8008,5487.0293839328,0
+DTRE.US,D,20140618,000000,33.8465,34.0344,33.6576,34.0344,9075.3213270912,0
+DTRE.US,D,20140619,000000,34.2542,34.2542,34.0503,34.1667,4727.7355450638,0
+DTRE.US,D,20140620,000000,34.3248,34.3248,34.2542,34.293,4652.3090047788,0
+DTRE.US,D,20140623,000000,34.459,34.459,34.0971,34.2075,19173.426540447,0
+DTRE.US,D,20140624,000000,34.0692,34.3506,34.0692,34.1369,9491.6758294644,0
+DTRE.US,D,20140625,000000,34.1607,34.2393,34.0444,34.0911,2985.8853080822,0
+DTRE.US,D,20140626,000000,34.3974,34.3974,34.1687,34.1687,3183.000000027,0
+DTRE.US,D,20140627,000000,34.3049,34.4928,34.288,34.4928,8052.5374408266,0
+DTRE.US,D,20140630,000000,34.645,34.645,34.295,34.3506,17082.602843747,0
+DTRE.US,D,20140701,000000,34.4759,34.5644,34.3049,34.3337,238379.04360392,0
+DTRE.US,D,20140702,000000,34.2224,34.3278,34.2224,34.2562,7601.9895735242,0
+DTRE.US,D,20140703,000000,34.2313,34.2313,34.0513,34.1846,13484.25402855,0
+DTRE.US,D,20140707,000000,34.0195,34.1687,33.9668,34.0344,11614.681516686,0
+DTRE.US,D,20140708,000000,33.9579,34.1239,33.9579,34.0593,8364.3004740046,0
+DTRE.US,D,20140709,000000,34.114,34.2393,34.0911,34.106,7392.8066351338,0
+DTRE.US,D,20140710,000000,34.0911,34.3049,34.0752,34.295,14847.965876903,0
+DTRE.US,D,20140711,000000,34.1458,34.2651,34.1369,34.2084,10681.40379156,0
+DTRE.US,D,20140714,000000,34.4451,34.4451,34.288,34.3894,8764.563981117,0
+DTRE.US,D,20140715,000000,34.5107,34.5107,34.288,34.4352,10553.681516677,0
+DTRE.US,D,20140716,000000,34.5416,34.6609,34.5346,34.6609,3361.0066350996,0
+DTRE.US,D,20140717,000000,34.637,34.637,34.4839,34.4928,4471.2853080948,0
+DTRE.US,D,20140718,000000,34.6191,34.7543,34.6191,34.6887,6155.8113744598,0
+DTRE.US,D,20140721,000000,34.4759,34.6887,34.469,34.5167,79711.773460392,0
+DTRE.US,D,20140722,000000,34.6887,34.7752,34.6291,34.6291,21609.200948051,0
+DTRE.US,D,20140723,000000,34.7842,34.823,34.7295,34.823,15113.467298706,0
+DTRE.US,D,20140724,000000,34.7931,34.8011,34.6668,34.6818,4047.890995295,0
+DTRE.US,D,20140725,000000,34.5555,34.637,34.4531,34.469,3156.8521327282,0
+DTRE.US,D,20140728,000000,34.462,34.7066,34.462,34.6191,4323.4492891362,0
+DTRE.US,D,20140729,000000,34.6818,34.7364,34.5107,34.5107,4819.2530806096,0
+DTRE.US,D,20140730,000000,34.5555,34.6191,34.4292,34.5883,7223.8511848954,0
+DTRE.US,D,20140731,000000,34.4053,34.4143,34.0692,34.1369,5321.0909953058,0
+DTRE.US,D,20140801,000000,34.0444,34.288,34.0344,34.1239,133271.65687317,0
+DTRE.US,D,20140804,000000,33.9668,34.3278,33.932,34.2651,6040.1573460228,0
+DTRE.US,D,20140805,000000,34.0752,34.0752,33.8057,33.8684,9746.1146920258,0
+DTRE.US,D,20140806,000000,33.7282,33.8127,33.6864,33.6954,4403.9042654402,0
+DTRE.US,D,20140807,000000,33.9887,34.0275,33.6407,33.6407,8559.4037915418,0
+DTRE.US,D,20140808,000000,34.106,34.106,33.6954,33.8376,4972.1175355872,0
+DTRE.US,D,20140811,000000,34.0344,34.2721,34.0344,34.0911,4221.8748815524,0
+DTRE.US,D,20140812,000000,34.2084,34.2084,34.0444,34.0444,9774.2739337322,0
+DTRE.US,D,20140813,000000,34.4053,34.5018,34.1687,34.4839,5693.1952607118,0
+DTRE.US,D,20140814,000000,34.6022,34.6022,34.4451,34.4451,2414.6549763238,0
+DTRE.US,D,20140815,000000,34.7295,34.7842,34.3974,34.3974,32272.502369942,0
+DTRE.US,D,20140818,000000,34.6191,34.7603,34.6191,34.7603,2968.7886256176,0
+DTRE.US,D,20140819,000000,34.9035,34.9353,34.8389,34.9274,6266.4369668778,0
+DTRE.US,D,20140820,000000,34.7842,35.0367,34.7842,34.982,7547.682464519,0
+DTRE.US,D,20140821,000000,35.0447,35.0526,34.9492,35.0208,20197.216113915,0
+DTRE.US,D,20140822,000000,34.9274,34.9562,34.8011,34.8011,11554.340284458,0
+DTRE.US,D,20140825,000000,34.9492,35.0855,34.7603,34.9274,12308.605687308,0
+DTRE.US,D,20140826,000000,34.814,34.991,34.814,34.982,4479.3308057252,0
+DTRE.US,D,20140827,000000,35.1024,35.1024,34.6887,34.982,3741.156398136,0
+DTRE.US,D,20140828,000000,34.9035,34.9105,34.7066,34.807,23879.036967027,0
+DTRE.US,D,20140829,000000,34.8866,34.9731,34.807,34.9174,3847.7592417388,0
+DTRE.US,D,20140902,000000,35.1789,35.1789,34.8866,34.8866,16332.360189712,0
+DTRE.US,D,20140903,000000,35.1789,35.1789,35.0447,35.1173,2753.5715640044,0
+DTRE.US,D,20140904,000000,35.2913,35.2913,34.8309,34.9642,21444.268246627,0
+DTRE.US,D,20140905,000000,34.9492,35.0944,34.9423,35.0526,8086.7308057558,0
+DTRE.US,D,20140908,000000,35.0526,35.0526,34.7842,34.9492,2433.763033196,0
+DTRE.US,D,20140909,000000,34.7364,34.7444,34.6191,34.6887,6967.4009479264,0
+DTRE.US,D,20140910,000000,34.5962,34.5962,34.3974,34.4451,4971.1118483834,0
+DTRE.US,D,20140911,000000,34.2393,34.3666,34.2313,34.281,8355.2492891704,0
+DTRE.US,D,20140912,000000,33.9758,33.9887,33.6248,33.6785,5262.7611374854,0
+DTRE.US,D,20140915,000000,33.6715,33.6715,33.4577,33.5671,5452.8360190036,0
+DTRE.US,D,20140916,000000,33.3106,33.7451,33.3106,33.7282,4104.2094787078,0
+DTRE.US,D,20140917,000000,33.7749,33.7839,33.576,33.576,5866.1734597654,0
+DTRE.US,D,20140918,000000,33.4905,33.5313,33.3981,33.406,100896.57440844,0
+DTRE.US,D,20140919,000000,33.4518,33.4826,33.3245,33.3473,3233.284360217,0
+DTRE.US,D,20140922,000000,33.2559,33.2559,33.1186,33.1365,4338.5345971932,0
+DTRE.US,D,20140923,000000,33.1863,33.1863,32.9407,33.1047,9808.4672986614,0
+DTRE.US,D,20140924,000000,32.9784,33.0739,32.7955,32.875,86771.697631068,0
+DTRE.US,D,20140925,000000,32.875,32.875,32.6066,32.6682,7547.682464519,0
+DTRE.US,D,20140926,000000,32.8432,33.051,32.8432,33.0282,2881.293838887,0
+DTRE.US,D,20140929,000000,32.6612,32.8114,32.6612,32.6941,5480.99526071,0
+DTRE.US,D,20140930,000000,32.8044,32.8591,32.4644,32.7557,5686.1554502852,0
+DTRE.US,D,20141001,000000,32.7716,32.7716,32.521,32.6314,9673.7052133522,0
+DTRE.US,D,20141002,000000,32.5897,32.5897,32.1909,32.5041,4847.412322316,0
+DTRE.US,D,20141003,000000,32.4862,32.526,32.4067,32.4067,18633.372512006,0
+DTRE.US,D,20141006,000000,32.526,32.6682,32.4783,32.6225,5104.8682464888,0
+DTRE.US,D,20141007,000000,32.521,32.5837,32.3997,32.3997,3203.113744103,0
+DTRE.US,D,20141008,000000,32.3112,32.9407,32.3112,32.9407,19026.596208692,0
+DTRE.US,D,20141009,000000,33.0182,33.0282,32.6066,32.6066,6446.454976358,0
+DTRE.US,D,20141010,000000,32.709,32.9556,32.4644,32.4644,8217.4701422498,0
+DTRE.US,D,20141013,000000,32.875,32.875,32.5409,32.5409,3970.4530806024,0
+DTRE.US,D,20141014,000000,32.6851,33.1455,32.6851,32.7716,4768.9687204196,0
+DTRE.US,D,20141015,000000,32.8522,32.8989,32.4067,32.8522,62066.991469721,0
+DTRE.US,D,20141016,000000,32.3918,32.7229,32.361,32.5837,60587.625592931,0
+DTRE.US,D,20141017,000000,32.884,33.0103,32.7159,32.8432,11815.818957446,0
+DTRE.US,D,20141020,000000,33.0361,33.3145,32.9078,33.3145,17797.646445649,0
+DTRE.US,D,20141021,000000,33.4617,33.6148,33.3762,33.589,7306.317535607,0
+DTRE.US,D,20141022,000000,33.7003,33.7093,33.5114,33.5204,5343.2161137894,0
+DTRE.US,D,20141023,000000,33.7819,33.8932,33.758,33.7819,12139.65023707,0
+DTRE.US,D,20141024,000000,33.8047,33.8674,33.752,33.8674,3973.4701422138,0
+DTRE.US,D,20141027,000000,33.7908,33.8525,33.7093,33.8276,8432.687203863,0
+DTRE.US,D,20141028,000000,33.9887,34.2333,33.9827,34.2333,4259.085308093,0
+DTRE.US,D,20141029,000000,34.2244,34.2413,33.9012,33.9489,44217.049289475,0
+DTRE.US,D,20141030,000000,33.9082,34.2969,33.9082,34.0444,5585.5867299052,0
+DTRE.US,D,20141031,000000,34.8687,34.9333,34.6629,34.7802,4643.2578199446,0
+DTRE.US,D,20141103,000000,34.9333,35.0606,34.8438,35.0606,3639.5819905522,0
+DTRE.US,D,20141104,000000,34.811,34.9701,34.6847,34.9085,5744.4853081056,0
+DTRE.US,D,20141105,000000,34.9532,34.9532,34.7106,34.7732,23466.705213469,0
+DTRE.US,D,20141106,000000,34.6151,34.6151,34.3447,34.4173,15229.121327143,0
+DTRE.US,D,20141107,000000,34.2661,34.4083,34.1607,34.4083,5655.9848341712,0
+DTRE.US,D,20141110,000000,34.3447,34.6072,34.3447,34.5982,6536.9668247,0
+DTRE.US,D,20141111,000000,34.7176,34.7176,34.5197,34.6778,4292.2729858184,0
+DTRE.US,D,20141112,000000,34.5435,34.5823,34.472,34.472,2469.9677725328,0
+DTRE.US,D,20141113,000000,34.6847,34.7802,34.5823,34.5982,13709.527962202,0
+DTRE.US,D,20141114,000000,34.6629,34.7504,34.642,34.6847,2789.7763033412,0
+DTRE.US,D,20141117,000000,34.5137,34.633,34.5137,34.5982,2040.5393365102,0
+DTRE.US,D,20141118,000000,34.5982,34.7971,34.5982,34.7971,3071.3687204052,0
+DTRE.US,D,20141119,000000,34.6698,34.7106,34.4799,34.4799,5284.886255969,0
+DTRE.US,D,20141120,000000,34.465,34.5197,34.3447,34.4173,9211.0890996042,0
+DTRE.US,D,20141121,000000,34.7583,34.8369,34.7026,34.7891,4374.73933653,0
+DTRE.US,D,20141124,000000,34.7335,34.8607,34.7176,34.7802,11488.970616211,0
+DTRE.US,D,20141125,000000,34.7026,34.8776,34.7026,34.8776,3940.2824644884,0
+DTRE.US,D,20141126,000000,34.9612,35.0765,34.9015,35.0019,10689.44928919,0
+DTRE.US,D,20141128,000000,35.1252,35.1252,35.1252,35.1252,1278.2284360298,0
+DTRE.US,D,20141201,000000,35.1392,35.2416,35.0606,35.1163,5263.7668246892,0
+DTRE.US,D,20141202,000000,35.0268,35.171,34.995,35.1163,12866.762085417,0
+DTRE.US,D,20141203,000000,35.0606,35.2177,35.0606,35.1392,5416.6312796668,0
+DTRE.US,D,20141204,000000,34.9701,35.0765,34.811,35.0357,3133.7213270408,0
+DTRE.US,D,20141205,000000,34.8687,35.0606,34.7414,34.9085,4429.0464455352,0
+DTRE.US,D,20141208,000000,35.0924,35.0924,34.7504,34.7504,3059.3004739596,0
+DTRE.US,D,20141209,000000,34.819,34.9701,34.6151,34.8776,10916.734597249,0
+DTRE.US,D,20141210,000000,34.8846,35.0507,34.7802,34.9015,9459.4938389428,0
+DTRE.US,D,20141211,000000,35.0198,35.0765,34.9154,34.9244,8542.3071090772,0
+DTRE.US,D,20141212,000000,34.6698,34.8607,34.5366,34.5923,15773.198104399,0
+DTRE.US,D,20141215,000000,34.4879,34.6579,34.0911,34.0981,7077.0208531406,0
+DTRE.US,D,20141216,000000,34.2741,34.5515,34.1856,34.282,15507.696682596,0
+DTRE.US,D,20141217,000000,34.3616,34.6579,34.3447,34.6499,75372.233175995,0
+DTRE.US,D,20141218,000000,34.9393,34.9612,34.7583,34.8776,4491.3990521708,0
+DTRE.US,D,20141219,000000,35.2992,35.2992,34.9801,35.2505,5383.4436019414,0
+DTRE.US,D,20141222,000000,35.4882,35.6135,35.3152,35.6135,5555.4161137912,0
+DTRE.US,D,20141223,000000,35.52,35.7089,35.4017,35.5787,9988.4853081416,0
+DTRE.US,D,20141224,000000,35.4583,35.7417,35.4583,35.6274,9035.0938389392,0
+DTRE.US,D,20141226,000000,35.8372,35.8372,35.4892,35.687,2743.5146919664,0
+DTRE.US,D,20141229,000000,35.7716,35.7885,35.4743,35.7,5258.7383886702,0
+DTRE.US,D,20141230,000000,35.7328,35.7716,35.5061,35.692,2154.1819905396,0
+DTRE.US,D,20141231,000000,35.7477,35.87,35.3052,35.3052,5164.203791513,0
+DTRE.US,D,20150102,000000,35.2804,35.5468,35.2396,35.3052,16704.464455118,0
+DTRE.US,D,20150105,000000,35.2227,35.4743,35.2227,35.3848,7006.6227488746,0
+DTRE.US,D,20150106,000000,35.6433,35.692,35.4743,35.692,10566.755450327,0
+DTRE.US,D,20150107,000000,35.9665,36.2319,35.6035,36.1922,9536.9317536354,0
+DTRE.US,D,20150108,000000,36.3523,36.3523,36.1991,36.2896,2231.6199052322,0
+DTRE.US,D,20150109,000000,36.403,36.5153,36.2319,36.2319,7539.6369668886,0
+DTRE.US,D,20150113,000000,36.8295,36.8713,36.6535,36.6615,5059.6123223178,0
+DTRE.US,D,20150114,000000,36.5462,36.8474,36.5462,36.7659,5843.042654078,0
+DTRE.US,D,20150115,000000,36.8713,37.0075,36.7321,36.8474,10760.85308066,0
+DTRE.US,D,20150116,000000,36.8544,37.1467,36.8226,36.9757,7816.2009479336,0
+DTRE.US,D,20150120,000000,37.2591,37.3396,36.9021,37.0324,13388.713744189,0
+DTRE.US,D,20150121,000000,37.0324,37.1378,36.9479,37.1119,13173.496682576,0
+DTRE.US,D,20150122,000000,37.2153,37.5325,37.1626,37.5325,6993.5488152252,0
+DTRE.US,D,20150123,000000,37.5475,37.637,37.46,37.5654,28260.816113984,0
+DTRE.US,D,20150126,000000,37.5146,37.7652,37.5146,37.7016,3976.4872038252,0
+DTRE.US,D,20150127,000000,37.7324,37.8806,37.453,37.8637,63638.88056926,0
+DTRE.US,D,20150128,000000,37.8149,37.8965,37.5554,37.5554,22387.602843792,0
+DTRE.US,D,20150129,000000,37.5554,37.7583,37.4759,37.6688,17439.621801096,0
+DTRE.US,D,20150130,000000,37.4102,37.4679,37.103,37.1119,14977.699526193,0
+DTRE.US,D,20150202,000000,37.4838,37.4838,36.928,37.4182,29146.826540532,0
+DTRE.US,D,20150203,000000,37.46,37.5654,37.1119,37.46,16974.99431294,0
+DTRE.US,D,20150204,000000,37.4023,37.5723,37.3088,37.4838,11881.188625693,0
+DTRE.US,D,20150205,000000,37.6688,37.8726,37.6061,37.8229,4441.1146919808,0
+DTRE.US,D,20150206,000000,37.7175,37.7175,37.0413,37.0811,8052.5374408266,0
+DTRE.US,D,20150209,000000,36.8872,36.928,36.6615,36.6774,33845.397156685,0
+DTRE.US,D,20150210,000000,36.9021,36.9757,36.7082,36.9479,6009.9867299088,0
+DTRE.US,D,20150211,000000,36.9568,36.9568,36.6615,36.741,9653.5914692762,0
+DTRE.US,D,20150212,000000,36.9419,37.1945,36.8643,37.1706,8146.06635078,0
+DTRE.US,D,20150213,000000,37.1626,37.3486,37.1288,37.2502,4393.8473934022,0
+DTRE.US,D,20150217,000000,37.1537,37.276,36.6854,36.751,218027.95734782,0
+DTRE.US,D,20150218,000000,36.741,37.095,36.6038,36.9419,6889.9630332338,0
+DTRE.US,D,20150219,000000,37.1119,37.1119,36.4487,36.8474,9803.4388626424,0
+DTRE.US,D,20150220,000000,36.5054,37.0324,36.5054,37.0324,4608.0587678116,0
+DTRE.US,D,20150223,000000,36.741,37.1845,36.741,37.0075,10065.923222834,0
+DTRE.US,D,20150224,000000,36.7997,36.8793,36.5312,36.5312,5810.8606635564,0
+DTRE.US,D,20150225,000000,36.8474,37.0324,36.4487,36.8713,26680.881516814,0
+DTRE.US,D,20150226,000000,36.6535,36.7082,36.5312,36.5312,13047.785782101,0
+DTRE.US,D,20150227,000000,36.3423,36.6774,36.3423,36.6197,12012.933649391,0
+DTRE.US,D,20150302,000000,36.5312,36.8872,36.5153,36.7997,28487.095734839,0
+DTRE.US,D,20150303,000000,36.8226,36.8226,36.393,36.6436,9166.838862637,0
+DTRE.US,D,20150304,000000,36.1425,36.4815,36.1425,36.3194,4212.8236967182,0
+DTRE.US,D,20150305,000000,36.2319,36.571,36.1275,36.3841,7434.0398104896,0
+DTRE.US,D,20150306,000000,35.8143,35.8143,35.3679,35.4981,10404.839810515,0
+DTRE.US,D,20150309,000000,35.1759,35.4414,34.7295,35.4414,4705.6104265802,0
+DTRE.US,D,20150310,000000,34.6102,35.2396,34.6102,34.9472,13749.755450354,0
+DTRE.US,D,20150311,000000,35.1203,35.2068,34.8518,35.2068,2230.6142180284,0
+DTRE.US,D,20150312,000000,35.5956,35.5956,35.4176,35.5956,3222.2218009752,0
+DTRE.US,D,20150313,000000,35.3142,35.6353,35.3142,35.3917,5077.7146919862,0
+DTRE.US,D,20150316,000000,35.687,35.9923,35.6781,35.8213,4336.5232227856,0
+DTRE.US,D,20150317,000000,35.4504,35.8471,35.4414,35.8471,10157.44075838,0
+DTRE.US,D,20150318,000000,35.9247,36.3274,35.5279,36.2727,2476.0018957556,0
+DTRE.US,D,20150319,000000,36.6695,36.6695,36.6695,36.6695,742.1971564044,0
+DTRE.US,D,20150320,000000,36.403,37.0811,36.403,37.0811,19814.049289268,0
+DTRE.US,D,20150323,000000,37.1119,37.46,37.0165,37.0165,4212.8236967182,0
+DTRE.US,D,20150324,000000,37.2402,37.4182,36.9827,37.2243,11026.354502463,0
+DTRE.US,D,20150325,000000,37.3784,37.3784,36.8276,36.9001,3833.6796208856,0
+DTRE.US,D,20150326,000000,36.7142,36.7142,36.4338,36.4954,10275.106161225,0
+DTRE.US,D,20150327,000000,36.756,36.756,36.4408,36.5034,2969.7943128214,0
+DTRE.US,D,20150330,000000,36.7888,36.8932,36.6177,36.8932,30823.307109266,0
+DTRE.US,D,20150331,000000,36.6834,36.6933,36.3403,36.5034,4433.0691943504,0
+DTRE.US,D,20150401,000000,36.3751,36.6605,36.3025,36.57,8539.2900474658,0
+DTRE.US,D,20150402,000000,36.7072,36.8932,36.5859,36.749,2969.7943128214,0
+DTRE.US,D,20150406,000000,36.9081,37.3297,36.9081,37.2313,9284.5042654816,0
+DTRE.US,D,20150407,000000,37.1517,37.1517,36.7639,36.8773,10006.58767781,0
+DTRE.US,D,20150408,000000,36.9966,37.093,36.9001,37.0533,10399.811374496,0
+DTRE.US,D,20150409,000000,36.8524,36.917,36.4954,36.6933,8091.7592417748,0
+DTRE.US,D,20150410,000000,36.8057,36.8276,36.6426,36.6426,6190.004739389,0
+DTRE.US,D,20150413,000000,36.5621,36.5621,36.2379,36.4408,8539.2900474658,0
+DTRE.US,D,20150414,000000,36.5302,36.6516,36.4239,36.4239,3465.5981042948,0
+DTRE.US,D,20150415,000000,36.4646,36.5929,36.4408,36.4954,17382.297630479,0
+DTRE.US,D,20150416,000000,36.4646,36.6675,36.4467,36.6675,7727.7004739992,0
+DTRE.US,D,20150417,000000,36.3751,36.5302,36.2071,36.401,5941.6000000504,0
+DTRE.US,D,20150420,000000,36.2071,36.4467,36.2071,36.3503,10295.219905301,0
+DTRE.US,D,20150421,000000,36.4239,36.5621,36.2966,36.3264,50419.122275309,0
+DTRE.US,D,20150422,000000,36.577,36.577,36.2966,36.4805,36480.297630641,0
+DTRE.US,D,20150423,000000,36.4169,36.5621,36.2797,36.3503,3711.9914692258,0
+DTRE.US,D,20150424,000000,36.6605,36.7719,36.4338,36.7719,4790.0881516994,0
+DTRE.US,D,20150427,000000,36.9399,36.9469,36.6426,36.7639,10892.598104358,0
+DTRE.US,D,20150428,000000,36.749,36.749,36.3503,36.7072,5202.4199052574,0
+DTRE.US,D,20150429,000000,36.3503,36.5223,35.8899,36.4954,7430.0170616744,0
+DTRE.US,D,20150430,000000,35.868,36.4338,35.7059,35.7457,7180.606635132,0
+DTRE.US,D,20150501,000000,36.4885,36.5541,35.6652,36.0669,13368.600000113,0
+DTRE.US,D,20150504,000000,36.3592,36.3592,36.0122,36.0122,9656.6085308876,0
+DTRE.US,D,20150505,000000,36.4169,36.4169,35.1958,35.4961,11885.211374508,0
+DTRE.US,D,20150506,000000,35.2127,35.5846,34.9303,35.4404,33712.646445784,0
+DTRE.US,D,20150507,000000,35.0924,35.5667,35.0924,35.512,4905.7421801364,0
+DTRE.US,D,20150508,000000,36.0848,36.3503,35.9714,36.1902,14108.78578211,0
+DTRE.US,D,20150511,000000,36.0927,36.1415,35.7139,35.8183,8665.0009479408,0
+DTRE.US,D,20150512,000000,35.512,35.8183,35.2863,35.8183,11283.810426636,0
+DTRE.US,D,20150513,000000,36.1355,36.1355,35.4653,35.5846,9204.0492891776,0
+DTRE.US,D,20150514,000000,35.9068,36.3403,35.7208,36.3184,19437.922275046,0
+DTRE.US,D,20150515,000000,36.0281,36.6177,36.0211,36.5223,4874.5658768186,0
+DTRE.US,D,20150518,000000,36.3503,36.6018,36.1763,36.6018,6884.9345972148,0
+DTRE.US,D,20150519,000000,36.1574,36.577,36.1574,36.2638,9062.2473934418,0
+DTRE.US,D,20150520,000000,36.3025,36.6177,35.9147,36.1086,14091.689099646,0
+DTRE.US,D,20150521,000000,36.3105,36.3324,35.9903,36.044,12625.397156505,0
+DTRE.US,D,20150522,000000,36.4805,36.4805,35.9068,36.0281,3094.4995260926,0
+DTRE.US,D,20150526,000000,35.7397,35.7944,35.519,35.7765,6422.3184834668,0
+DTRE.US,D,20150527,000000,35.4792,35.8441,35.4335,35.6403,33055.932701702,0
+DTRE.US,D,20150528,000000,35.699,36.1673,35.2774,35.6751,16261.962085446,0
+DTRE.US,D,20150529,000000,35.2605,35.868,35.1392,35.1392,7056.9071090646,0
+DTRE.US,D,20150601,000000,35.173,35.875,35.173,35.5667,8716.2909953346,0
+DTRE.US,D,20150602,000000,35.1561,35.7208,35.1561,35.6751,3870.8900474262,0
+DTRE.US,D,20150603,000000,35.7208,35.7208,34.9134,34.9303,6808.502369726,0
+DTRE.US,D,20150604,000000,34.9055,34.9055,34.7683,34.807,6314.7099526602,0
+DTRE.US,D,20150605,000000,34.3238,34.6937,34.283,34.5913,11635.800947966,0
+DTRE.US,D,20150608,000000,34.3308,34.5177,34.292,34.4769,6314.7099526602,0
+DTRE.US,D,20150609,000000,34.3556,34.5177,34.1687,34.2343,5752.530805736,0
+DTRE.US,D,20150610,000000,34.3715,34.8488,34.3715,34.6847,10980.092891088,0
+DTRE.US,D,20150611,000000,34.9214,34.9214,34.6499,34.6847,8268.7601896436,0
+DTRE.US,D,20150612,000000,34.7275,34.7534,34.6062,34.6499,24758.007583148,0
+DTRE.US,D,20150615,000000,34.6639,34.6639,34.3785,34.5575,20301.807583111,0
+DTRE.US,D,20150616,000000,34.6708,34.7931,34.3874,34.7931,9780.308056955,0
+DTRE.US,D,20150617,000000,34.5972,34.7603,34.5813,34.5813,1362.706161149,0
+DTRE.US,D,20150618,000000,34.8995,35.1392,34.8995,35.1083,19929.703317705,0
+DTRE.US,D,20150619,000000,35.0835,35.1392,34.815,35.0676,10399.811374496,0
+DTRE.US,D,20150622,000000,35.1958,35.2048,35.0427,35.0427,10522.505213359,0
+DTRE.US,D,20150623,000000,34.815,34.9214,34.7116,34.815,4627.1668246838,0
+DTRE.US,D,20150624,000000,34.7762,34.9323,34.4421,34.4421,83709.380095497,0
+DTRE.US,D,20150625,000000,34.5177,34.5177,34.282,34.467,5164.203791513,0
+DTRE.US,D,20150626,000000,34.11,34.7852,34.11,34.6639,6513.8360190126,0
+DTRE.US,D,20150629,000000,34.1657,34.6499,33.767,33.767,6146.7601896256,0
+DTRE.US,D,20150630,000000,34.0623,34.3854,33.6705,33.6785,10737.722274973,0
+DTRE.US,D,20150701,000000,34.2313,34.4023,33.9161,34.4023,4425.02369672,0
+DTRE.US,D,20150702,000000,34.2313,34.5485,34.0374,34.0374,6884.9345972148,0
+DTRE.US,D,20150706,000000,33.755,34.1746,33.755,34.1746,7497.398104329,0
+DTRE.US,D,20150707,000000,34.3457,34.4282,33.9897,34.0881,3071.3687204052,0
+DTRE.US,D,20150708,000000,33.8913,34.4501,33.8913,34.2005,3442.4672986074,0
+DTRE.US,D,20150709,000000,34.1836,34.5177,34.0374,34.0543,6884.9345972148,0
+DTRE.US,D,20150710,000000,34.4839,34.7693,34.3765,34.5972,4180.6417061966,0
+DTRE.US,D,20150713,000000,35.1501,35.1501,34.4501,34.7444,6269.4540284892,0
+DTRE.US,D,20150714,000000,34.6241,34.816,34.5724,34.6639,15708.834123356,0
+DTRE.US,D,20150715,000000,34.6788,35.2575,34.6788,34.9154,11330.072038011,0
+DTRE.US,D,20150716,000000,34.9622,35.3778,34.9622,35.2416,5286.8976303766,0
+DTRE.US,D,20150717,000000,35.1501,35.3161,35.0875,35.168,8606.6710901204,0
+DTRE.US,D,20150720,000000,34.8588,35.6652,34.8588,35.2247,20160.005687375,0
+DTRE.US,D,20150721,000000,35.3947,35.3947,34.7613,34.9323,38350.875829709,0
+DTRE.US,D,20150722,000000,35.2644,35.3161,34.99,35.2008,8234.5668247144,0
+DTRE.US,D,20150723,000000,34.6579,35.0875,34.4282,34.5485,5286.8976303766,0
+DTRE.US,D,20150724,000000,34.4839,34.9154,34.46,34.9154,7743.79146926,0
+DTRE.US,D,20150727,000000,34.6499,34.9542,34.5018,34.5018,5776.6672986272,0
+DTRE.US,D,20150728,000000,34.7852,34.996,34.5177,34.8339,3807.5317535868,0
+DTRE.US,D,20150729,000000,34.6499,34.9154,34.6151,34.7285,4546.7118483798,0
+DTRE.US,D,20150730,000000,35.1044,35.1044,34.5256,34.5256,4180.6417061966,0
+DTRE.US,D,20150731,000000,34.9622,35.3708,34.8409,34.996,22497.222749006,0
+DTRE.US,D,20150803,000000,34.8239,35.2724,34.8239,34.8508,5877.2360190072,0
+DTRE.US,D,20150804,000000,35.6493,35.6493,34.9005,34.9075,3442.4672986074,0
+DTRE.US,D,20150805,000000,35.8441,35.875,34.8239,34.8239,2212.51184836,0
+DTRE.US,D,20150806,000000,35.2644,35.2644,34.6579,34.9383,4265.1194313158,0
+DTRE.US,D,20150807,000000,34.9622,35.16,34.8508,35.16,3315.7507109286,0
+DTRE.US,D,20150810,000000,35.2495,35.3549,34.816,35.2326,3567.1725118786,0
+DTRE.US,D,20150811,000000,34.8916,35.2008,34.6499,34.7941,7236.9251185448,0
+DTRE.US,D,20150812,000000,34.996,35.1769,34.6937,35.1769,1842.4189573616,0
+DTRE.US,D,20150813,000000,35.0447,35.0447,34.633,34.9383,1967.1241706328,0
+DTRE.US,D,20150814,000000,35.2575,35.4852,35.1044,35.4305,3807.5317535868,0
+DTRE.US,D,20150817,000000,35.3549,35.6304,34.9711,35.4852,6759.2236967398,0
+DTRE.US,D,20150818,000000,35.7387,35.7387,35.2913,35.4385,4425.02369672,0
+DTRE.US,D,20150819,000000,35.2416,35.6652,35.0715,35.6652,2334.2000000198,0
+DTRE.US,D,20150820,000000,35.0964,35.3858,34.9234,35.2247,5164.203791513,0
+DTRE.US,D,20150821,000000,34.7693,35.0039,34.2393,34.2393,12536.896682571,0
+DTRE.US,D,20150824,000000,33.767,34.282,24.8537,32.8561,47392.003791871,0
+DTRE.US,D,20150825,000000,33.6059,33.9251,32.4186,32.4186,29870.921327268,0
+DTRE.US,D,20150826,000000,33.0381,33.224,32.8402,33.0759,6759.2236967398,0
+DTRE.US,D,20150827,000000,33.6954,34.0295,33.3185,33.7769,15858.681516722,0
+DTRE.US,D,20150828,000000,33.4677,33.7928,33.3851,33.6854,29870.921327268,0
+DTRE.US,D,20150831,000000,33.5184,33.6387,33.0113,33.3185,8481.9658768492,0
+DTRE.US,D,20150901,000000,32.4753,32.7836,31.9473,32.531,51382.57061655,0
+DTRE.US,D,20150902,000000,32.7259,32.9059,32.1969,32.8651,4793.1052133108,0
+DTRE.US,D,20150903,000000,32.9953,32.9953,32.5181,32.9705,1231.966824655,0
+DTRE.US,D,20150904,000000,32.2884,32.354,32.0587,32.2814,1720.7308057018,0
+DTRE.US,D,20150908,000000,32.6056,32.7259,32.2227,32.4604,9589.227488233,0
+DTRE.US,D,20150909,000000,33.0202,33.0202,32.3212,32.6622,3442.4672986074,0
+DTRE.US,D,20150910,000000,32.6543,32.6543,32.2814,32.3311,2781.7308057108,0
+DTRE.US,D,20150911,000000,32.2476,32.9059,32.2476,32.9059,1720.7308057018,0
+DTRE.US,D,20150914,000000,32.6314,33.0292,32.5578,32.6155,7864.473933716,0
+DTRE.US,D,20150915,000000,32.5002,33.1425,32.5002,33.1425,2457.8995260872,0
+DTRE.US,D,20150916,000000,32.873,33.404,32.873,33.1962,13275.07109016,0
+DTRE.US,D,20150917,000000,33.3851,33.9072,33.3851,33.4428,3653.6616114054,0
+DTRE.US,D,20150918,000000,33.224,33.7033,33.224,33.5562,2707.3099526296,0
+DTRE.US,D,20150921,000000,33.4677,33.7113,33.3623,33.4259,2580.5933649508,0
+DTRE.US,D,20150922,000000,32.9635,33.0918,32.9546,32.9953,2457.8995260872,0
+DTRE.US,D,20150923,000000,33.4587,33.5572,32.9108,32.9834,12497.674881623,0
+DTRE.US,D,20150924,000000,32.9198,33.0003,32.9108,33.0003,20455.677725292,0
+DTRE.US,D,20150925,000000,33.4518,33.8266,33.2569,33.8266,7078.0265403444,0
+DTRE.US,D,20150928,000000,33.2708,33.2708,32.6245,32.6245,3919.1630332086,0
+DTRE.US,D,20150929,000000,32.9596,33.1554,32.8532,33.0421,13672.317535661,0
+DTRE.US,D,20150930,000000,33.5969,33.8266,33.0898,33.5094,11598.590521425,0
+DTRE.US,D,20151001,000000,33.8107,33.8107,33.3523,33.3523,2687.1962085536,0
+DTRE.US,D,20151002,000000,33.2628,33.8674,32.9516,33.8674,3173.9488151928,0
+DTRE.US,D,20151005,000000,34.1796,34.5724,34.1796,34.3516,32933.238862839,0
+DTRE.US,D,20151006,000000,34.3765,34.7205,34.3765,34.3924,5125.9876777686,0
+DTRE.US,D,20151007,000000,34.5416,34.7374,34.4004,34.5724,11220.452132797,0
+DTRE.US,D,20151008,000000,34.7036,35.2366,34.6579,35.1879,31126.01895761,0
+DTRE.US,D,20151009,000000,35.1799,35.1799,34.8259,34.9085,4884.6227488566,0
+DTRE.US,D,20151012,000000,35.0397,35.2197,35.0397,35.2197,1957.0672985948,0
+DTRE.US,D,20151013,000000,35.1073,35.1073,34.7205,34.8776,2198.4322275068,0
+DTRE.US,D,20151014,000000,35.0825,35.0825,34.5247,34.8528,8666.0066351446,0
+DTRE.US,D,20151015,000000,35.0069,35.0318,34.7862,35.0228,5614.7516588154,0
+DTRE.US,D,20151016,000000,35.4912,35.5001,35.172,35.2615,4149.4654028788,0
+DTRE.US,D,20151019,000000,35.5896,35.6731,35.3917,35.6731,2811.9014218248,0
+DTRE.US,D,20151020,000000,35.4275,35.6821,34.9642,35.5568,4270.1478673348,0
+DTRE.US,D,20151021,000000,35.6214,35.7119,35.3132,35.516,3909.1061611706,0
+DTRE.US,D,20151022,000000,35.9585,35.9585,35.691,35.691,1099.2161137534,0
+DTRE.US,D,20151023,000000,36.04,36.04,35.6383,35.7606,3418.3308057162,0
+DTRE.US,D,20151026,000000,35.8601,35.8601,35.4355,35.4355,1954.0502369834,0
+DTRE.US,D,20151027,000000,35.3669,35.7119,35.3669,35.4752,3173.9488151928,0
+DTRE.US,D,20151028,000000,35.4752,35.9078,35.1958,35.2784,60662.046446012,0
+DTRE.US,D,20151029,000000,35.5001,35.5806,35.2615,35.4424,5005.3052133126,0
+DTRE.US,D,20151030,000000,35.0318,35.5896,35.0318,35.1242,68109.160190151,0
+DTRE.US,D,20151102,000000,35.4693,35.9585,35.0318,35.9585,19893.498578368,0
+DTRE.US,D,20151103,000000,35.4593,35.5081,34.999,35.0994,3820.6056872362,0
+DTRE.US,D,20151104,000000,35.522,35.522,34.984,35.1312,4549.7289099912,0
+DTRE.US,D,20151105,000000,34.9572,35.2963,34.9572,35.2963,7078.0265403444,0
+DTRE.US,D,20151106,000000,34.817,34.817,34.2711,34.3516,5735.4341232714,0
+DTRE.US,D,20151109,000000,33.9519,33.9519,33.7053,33.7053,1614.127962099,0
+DTRE.US,D,20151110,000000,33.7133,34.0255,33.6974,33.9201,6591.2739337052,0
+DTRE.US,D,20151111,000000,34.0832,34.2442,33.9111,34.0165,5491.052132748,0
+DTRE.US,D,20151112,000000,34.1627,34.2045,33.8853,33.9519,3909.1061611706,0
+DTRE.US,D,20151113,000000,33.7133,33.7133,33.6715,33.6715,975.516587686,0
+DTRE.US,D,20151116,000000,33.6785,34.0573,33.6238,34.0573,3294.6312796488,0
+DTRE.US,D,20151117,000000,34.0573,34.2442,33.944,33.944,17210.325118629,0
+DTRE.US,D,20151118,000000,34.2442,34.4322,34.0165,34.4322,5614.7516588154,0
+DTRE.US,D,20151119,000000,34.6788,34.6788,34.5247,34.5247,1954.0502369834,0
+DTRE.US,D,20151120,000000,34.5475,34.8259,34.5475,34.8021,11719.272985881,0
+DTRE.US,D,20151123,000000,34.8687,34.8687,34.5654,34.5654,1464.2805687328,0
+DTRE.US,D,20151124,000000,34.28,34.7295,34.28,34.4829,2807.8786730096,0
+DTRE.US,D,20151125,000000,34.7374,34.7623,34.5803,34.7623,2562.4909952824,0
+DTRE.US,D,20151127,000000,34.5654,35.0487,34.5555,34.9492,2687.1962085536,0
+DTRE.US,D,20151130,000000,34.7126,34.8528,34.5416,34.8528,5125.9876777686,0
+DTRE.US,D,20151201,000000,34.9413,35.172,34.9343,34.9343,2366.3819905414,0
+DTRE.US,D,20151202,000000,34.8936,34.9572,34.8936,34.9015,2724.4066350942,0
+DTRE.US,D,20151203,000000,34.633,34.633,34.0255,34.0334,60976.826540802,0
+DTRE.US,D,20151204,000000,34.2542,34.8687,34.1329,34.287,22213.618957534,0
+DTRE.US,D,20151207,000000,34.4183,34.6241,34.1975,34.3924,8912.4000000756,0
+DTRE.US,D,20151208,000000,34.2442,34.5654,33.7481,34.3039,17953.527962238,0
+DTRE.US,D,20151209,000000,34.1796,34.5903,33.944,34.3844,25143.185782204,0
+DTRE.US,D,20151210,000000,34.3129,34.3129,33.9788,34.0494,8666.0066351446,0
+DTRE.US,D,20151211,000000,33.6307,33.8674,33.5572,33.7481,3542.0303317836,0
+DTRE.US,D,20151214,000000,33.8853,33.9111,33.6158,33.7053,19094.982938551,0
+DTRE.US,D,20151215,000000,34.1627,34.1707,34.0255,34.1548,5370.369668292,0
+DTRE.US,D,20151216,000000,34.3924,34.7951,34.3606,34.7951,2929.5668246694,0
+DTRE.US,D,20151217,000000,35.2277,35.2277,34.459,34.5803,7689.4843602548,0
+DTRE.US,D,20151218,000000,34.459,34.459,34.3447,34.3447,7078.0265403444,0
+DTRE.US,D,20151221,000000,34.4262,34.6062,34.1796,34.1796,10621.062559332,0
+DTRE.US,D,20151222,000000,34.4491,34.6151,34.4491,34.6151,4298.3071090412,0
+DTRE.US,D,20151223,000000,34.9234,34.9622,34.5764,34.9622,48191.525118892,0
+DTRE.US,D,20151224,000000,34.646,34.996,34.646,34.6768,3470.6265403138,0
+DTRE.US,D,20151228,000000,34.646,34.814,34.646,34.7583,5487.0293839328,0
+DTRE.US,D,20151229,000000,35.2038,35.2267,35.0377,35.2187,8574.4890995988,0
+DTRE.US,D,20151230,000000,35.0884,35.0884,35.0884,35.0884,895.061611382,0
+DTRE.US,D,20151231,000000,34.9373,35.0954,34.9055,35.0715,2433.763033196,0
+DTRE.US,D,20160104,000000,34.4222,34.4222,34.0613,34.3954,8268.7601896436,0
+DTRE.US,D,20160105,000000,34.4133,34.8637,34.4053,34.8478,6506.796208586,0
+DTRE.US,D,20160106,000000,34.3069,34.5585,34.3069,34.3964,5287.9033175804,0
+DTRE.US,D,20160107,000000,34.103,34.281,33.7819,33.7908,32564.151659044,0
+DTRE.US,D,20160108,000000,33.7849,33.7849,33.3951,33.3951,3185.0113744346,0
+DTRE.US,D,20160111,000000,33.4527,33.5939,33.4527,33.5939,3207.1364929182,0
+DTRE.US,D,20160112,000000,33.6954,33.6954,33.3513,33.3513,2324.1431279818,0
+DTRE.US,D,20160113,000000,33.7153,33.7153,32.9248,32.9248,3501.8028436316,0
+DTRE.US,D,20160114,000000,33.064,33.3145,33.0152,33.2718,37031.414218324,0
+DTRE.US,D,20160115,000000,32.3858,32.5002,32.2267,32.5002,40095.743128302,0
+DTRE.US,D,20160119,000000,32.8522,32.8522,32.5737,32.6473,12414.202843707,0
+DTRE.US,D,20160120,000000,32.3431,32.3431,31.3964,32.2198,27846.472986018,0
+DTRE.US,D,20160121,000000,31.9364,32.0517,31.8946,32.0517,2541.3715640026,0
+DTRE.US,D,20160122,000000,32.7378,32.9098,32.6831,32.8034,2604.729857842,0
+DTRE.US,D,20160125,000000,32.5658,32.7348,32.5578,32.5578,11646.863507208,0
+DTRE.US,D,20160126,000000,32.7159,33.1753,32.7159,33.1753,2997.9535545278,0
+DTRE.US,D,20160127,000000,32.9248,33.05,32.8094,32.8094,1932.9308057036,0
+DTRE.US,D,20160128,000000,32.7746,32.8064,32.5966,32.5966,5973.781990572,0
+DTRE.US,D,20160129,000000,32.9675,33.3483,32.9675,33.3185,2690.213270165,0
+DTRE.US,D,20160201,000000,33.5233,33.7809,33.4259,33.6795,7096.1289100128,0
+DTRE.US,D,20160202,000000,33.2807,33.2807,33.053,33.0809,3938.2710900808,0
+DTRE.US,D,20160203,000000,33.3225,33.5104,33.0809,33.4368,7551.7052133342,0
+DTRE.US,D,20160204,000000,33.5581,33.6049,33.4875,33.5333,2656.0199052358,0
+DTRE.US,D,20160205,000000,33.3076,33.3076,32.877,32.877,3675.786729889,0
+DTRE.US,D,20160208,000000,32.6473,32.6473,31.8757,31.8847,2423.706161158,0
+DTRE.US,D,20160209,000000,31.6947,31.8827,31.6947,31.7783,2472.9848341442,0
+DTRE.US,D,20160210,000000,31.9423,32.1651,31.9423,31.9632,6211.1241706688,0
+DTRE.US,D,20160211,000000,31.5705,31.6261,31.5705,31.5705,4979.1573460138,0
+DTRE.US,D,20160212,000000,31.6868,31.8638,31.4372,31.834,7004.611374467,0
+DTRE.US,D,20160216,000000,32.5002,32.522,32.2446,32.4743,5797.786729907,0
+DTRE.US,D,20160217,000000,32.9009,33.0212,32.8114,32.8432,8434.6985782706,0
+DTRE.US,D,20160218,000000,32.7617,33.062,32.7368,32.877,17466.775355598,0
+DTRE.US,D,20160219,000000,33.2032,33.3304,33.1634,33.2797,4647.2805687598,0
+DTRE.US,D,20160222,000000,33.6894,33.6984,33.4806,33.4836,1775.037914707,0
+DTRE.US,D,20160223,000000,33.2887,33.403,33.1713,33.1713,2910.4587677972,0
+DTRE.US,D,20160224,000000,33.0262,33.3623,32.9188,33.2012,5556.421800995,0
+DTRE.US,D,20160225,000000,33.4448,33.7501,33.4448,33.7153,3343.909952635,0
+DTRE.US,D,20160226,000000,33.7501,33.763,33.6655,33.7232,481330.94692351,0
+DTRE.US,D,20160229,000000,33.59,33.8386,33.4527,33.4965,5239.630331798,0
+DTRE.US,D,20160301,000000,33.7799,34.3158,33.7799,34.1935,6512.8303318088,0
+DTRE.US,D,20160302,000000,34.2572,34.5197,34.2572,34.4898,6472.6028436568,0
+DTRE.US,D,20160303,000000,34.5853,34.6837,34.5853,34.6837,2350.2909952806,0
+DTRE.US,D,20160304,000000,34.7176,34.9234,34.5943,34.8468,4191.7042654384,0
+DTRE.US,D,20160307,000000,34.6291,34.8299,34.6201,34.7255,3166.9090047662,0
+DTRE.US,D,20160308,000000,34.7335,34.7663,34.5445,34.7663,5403.5573460174,0
+DTRE.US,D,20160309,000000,34.5694,34.8051,34.5694,34.6768,4470.279620891,0
+DTRE.US,D,20160310,000000,34.7096,34.7096,34.5137,34.5764,6041.1630332266,0
+DTRE.US,D,20160311,000000,35.0805,35.2674,35.0805,35.2664,56583.984834603,0
+DTRE.US,D,20160314,000000,35.344,35.4494,35.334,35.4166,5671.0701422282,0
+DTRE.US,D,20160315,000000,35.2764,35.4166,34.999,35.334,4560.791469233,0
+DTRE.US,D,20160316,000000,35.2644,35.8601,35.2644,35.8601,2247.710900493,0
+DTRE.US,D,20160317,000000,35.9903,36.3751,35.9903,36.3751,1717.7137440904,0
+DTRE.US,D,20160318,000000,36.403,36.403,36.1952,36.2787,5006.3109005164,0
+DTRE.US,D,20160321,000000,36.213,36.2528,35.9495,35.9495,6334.8236967362,0
+DTRE.US,D,20160322,000000,35.9078,36.0281,35.8392,35.9048,2766.6454976538,0
+DTRE.US,D,20160323,000000,36.0052,36.0052,35.7089,35.8471,3067.34597159,0
+DTRE.US,D,20160324,000000,35.4961,35.4961,35.3002,35.4862,3205.1251185106,0
+DTRE.US,D,20160328,000000,35.4961,35.8611,35.3291,35.8611,2378.450236987,0
+DTRE.US,D,20160329,000000,35.9903,36.4308,35.8988,36.4308,3135.7327014484,0
+DTRE.US,D,20160330,000000,36.7231,36.7231,36.5342,36.6158,5829.9687204286,0
+DTRE.US,D,20160331,000000,36.4119,36.6317,36.4119,36.5601,5719.3431280106,0
+DTRE.US,D,20160401,000000,36.1882,36.406,36.1713,36.406,4550.734597195,0
+DTRE.US,D,20160404,000000,36.4905,36.4905,36.3015,36.3383,2046.573459733,0
+DTRE.US,D,20160405,000000,36.1882,36.1952,36.0808,36.1952,2035.5109004912,0
+DTRE.US,D,20160406,000000,36.1773,36.3035,36.1216,36.2886,3324.8018957628,0
+DTRE.US,D,20160407,000000,36.2707,36.2707,35.9983,35.9983,1383.8255924288,0
+DTRE.US,D,20160408,000000,36.3751,36.57,36.3751,36.4855,2753.5715640044,0
+DTRE.US,D,20160411,000000,36.7401,36.7401,36.5273,36.5939,2658.0312796434,0
+DTRE.US,D,20160412,000000,36.4835,36.8077,36.4835,36.8077,4708.6274881916,0
+DTRE.US,D,20160413,000000,36.75,36.756,36.7072,36.7231,2574.559241728,0
+DTRE.US,D,20160414,000000,36.565,36.5959,36.5601,36.5601,1527.6388625722,0
+DTRE.US,D,20160415,000000,36.6545,36.7689,36.6347,36.7052,2754.5772512082,0
+DTRE.US,D,20160418,000000,36.6545,36.8345,36.6545,36.8345,2509.189573481,0
+DTRE.US,D,20160419,000000,37.0304,37.0314,36.9618,36.9876,7580.8701422444,0
+DTRE.US,D,20160420,000000,36.8564,36.917,36.7401,36.7401,3878.9355450566,0
+DTRE.US,D,20160421,000000,36.6098,36.6098,36.2628,36.2628,583.298578204,0
+DTRE.US,D,20160422,000000,36.1882,36.403,36.1882,36.3542,2838.0492891236,0
+DTRE.US,D,20160425,000000,36.5183,36.5949,36.4587,36.5949,3221.2161137714,0
+DTRE.US,D,20160426,000000,36.9389,36.9389,36.8972,36.8972,1004.6815165962,0
+DTRE.US,D,20160427,000000,36.8226,36.8862,36.5989,36.8564,9264.3905214056,0
+DTRE.US,D,20160428,000000,36.7311,36.7739,36.6854,36.7739,849.805687211,0
+DTRE.US,D,20160429,000000,36.4199,36.4199,36.1544,36.3751,16403.763981182,0
+DTRE.US,D,20160502,000000,36.8554,36.9668,36.7908,36.9141,2263.8018957538,0
+DTRE.US,D,20160503,000000,36.8146,36.8146,36.6864,36.7023,3163.8919431548,0
+DTRE.US,D,20160504,000000,36.7142,36.9479,36.7142,36.8236,2919.5099526314,0
+DTRE.US,D,20160505,000000,36.9379,37.0493,36.8822,36.93,3330.8360189856,0
+DTRE.US,D,20160506,000000,36.8305,37.1796,36.8305,37.0841,3574.2123223052,0
+DTRE.US,D,20160509,000000,37.3913,37.5057,37.3506,37.5057,2868.2199052376,0
+DTRE.US,D,20160510,000000,37.5654,37.6389,37.4918,37.631,5657.9962085788,0
+DTRE.US,D,20160511,000000,37.3993,37.3993,36.8484,36.8564,3559.1270142482,0
+DTRE.US,D,20160512,000000,37.0781,37.0781,36.7649,36.7649,2174.2957346156,0
+DTRE.US,D,20160513,000000,36.6545,36.6545,36.5899,36.6217,5595.6436019432,0
+DTRE.US,D,20160516,000000,36.7341,37.0045,36.7341,36.9141,9682.7563981864,0
+DTRE.US,D,20160517,000000,36.7699,36.8037,36.6148,36.6148,10983.1099527,0
+DTRE.US,D,20160518,000000,36.3672,36.5422,36.039,36.042,4643.2578199446,0
+DTRE.US,D,20160519,000000,35.7427,35.7944,35.6443,35.7944,2509.189573481,0
+DTRE.US,D,20160520,000000,36.2121,36.2121,36.0549,36.0878,3661.7071090358,0
+DTRE.US,D,20160523,000000,35.9645,36.0828,35.9645,36.0719,2830.0037914932,0
+DTRE.US,D,20160524,000000,36.406,36.4229,36.2528,36.3841,29771.358294091,0
+DTRE.US,D,20160525,000000,36.39,36.5273,36.3642,36.4696,3183.000000027,0
+DTRE.US,D,20160526,000000,36.5422,36.6038,36.4447,36.5462,2710.327014241,0
+DTRE.US,D,20160527,000000,36.4686,36.6138,36.4686,36.5243,3891.0037915022,0
+DTRE.US,D,20160531,000000,36.4994,36.6227,36.403,36.579,15410.145023827,0
+DTRE.US,D,20160601,000000,36.4994,36.567,36.3602,36.4905,22597.791469386,0
+DTRE.US,D,20160602,000000,36.3344,36.6148,36.3344,36.6148,1696.5943128106,0
+DTRE.US,D,20160603,000000,36.9618,37.101,36.8395,37.0304,6700.8938389194,0
+DTRE.US,D,20160606,000000,37.0354,37.0781,36.8057,37.0264,1703.6341232372,0
+DTRE.US,D,20160607,000000,37.1099,37.2332,37.0612,37.2303,1922.8739336656,0
+DTRE.US,D,20160608,000000,37.101,37.459,37.101,37.459,1951.033175372,0
+DTRE.US,D,20160609,000000,37.2014,37.459,37.2014,37.452,6772.2976303892,0
+DTRE.US,D,20160610,000000,37.0612,37.1199,36.8653,36.8733,3137.744075856,0
+DTRE.US,D,20160613,000000,37.1239,37.1239,36.7142,36.7142,737.1687203854,0
+DTRE.US,D,20160614,000000,36.4437,36.567,36.3821,36.567,916.1810426618,0
+DTRE.US,D,20160615,000000,36.8226,36.9568,36.6764,36.7023,6616.4161138002,0
+DTRE.US,D,20160616,000000,36.4437,36.9111,36.4437,36.7828,3452.5241706454,0
+DTRE.US,D,20160617,000000,36.6227,36.8653,36.6227,36.7142,11589.539336591,0
+DTRE.US,D,20160620,000000,37.3595,37.6767,37.3595,37.4331,15772.192417195,0
+DTRE.US,D,20160621,000000,37.5803,37.7215,37.3794,37.7215,3911.1175355782,0
+DTRE.US,D,20160622,000000,37.3794,37.6718,37.2551,37.273,4569.8426540672,0
+DTRE.US,D,20160623,000000,37.6767,37.7931,37.5703,37.5733,1236.995260674,0
+DTRE.US,D,20160624,000000,35.9665,36.7957,35.9665,36.6525,4834.3383886666,0
+DTRE.US,D,20160627,000000,36.1902,36.2498,35.8342,36.2498,13831.216113861,0
+DTRE.US,D,20160628,000000,36.8733,37.0205,36.8057,36.9956,3951.3450237302,0
+DTRE.US,D,20160629,000000,37.6111,37.7752,37.5852,37.5852,2260.7848341424,0
+DTRE.US,D,20160630,000000,37.8865,38.1083,37.7672,38.1083,13168.468246557,0
+DTRE.US,D,20160701,000000,38.2107,38.2972,38.1093,38.2823,16800.004739479,0
+DTRE.US,D,20160705,000000,37.8448,38.1132,37.8448,37.972,1633.2360189712,0
+DTRE.US,D,20160706,000000,37.9233,38.0844,37.7046,37.804,18814.39620869,0
+DTRE.US,D,20160707,000000,38.0675,38.0675,37.62,37.7702,4294.284360226,0
+DTRE.US,D,20160708,000000,38.1938,38.33,38.1421,38.2176,10444.061611463,0
+DTRE.US,D,20160711,000000,38.6263,38.8471,38.6263,38.7675,3617.4568720686,0
+DTRE.US,D,20160712,000000,39.0261,39.0261,38.8431,38.9167,3790.4350711222,0
+DTRE.US,D,20160713,000000,39.0261,39.0261,38.7834,38.8381,2823.9696682704,0
+DTRE.US,D,20160714,000000,39.0479,39.0479,38.7675,38.9604,5110.9023697116,0
+DTRE.US,D,20160715,000000,38.8908,38.8908,38.4692,38.6015,10281.140284447,0
+DTRE.US,D,20160718,000000,38.684,38.8779,38.684,38.858,1394.8881516706,0
+DTRE.US,D,20160719,000000,38.6522,38.8322,38.6522,38.8113,2201.4492891182,0
+DTRE.US,D,20160720,000000,39.0201,39.2707,38.9743,39.031,8999.8947868062,0
+DTRE.US,D,20160721,000000,38.8172,39.1374,38.8172,39.0032,2699.2644549992,0
+DTRE.US,D,20160722,000000,39.2627,39.4954,39.2627,39.3214,1809.2312796362,0
+DTRE.US,D,20160725,000000,39.4069,39.4457,39.2229,39.2597,11583.505213368,0
+DTRE.US,D,20160726,000000,39.4029,39.4377,39.3065,39.3442,2816.9298578438,0
+DTRE.US,D,20160727,000000,39.036,39.209,39.036,39.209,1578.928909966,0
+DTRE.US,D,20160728,000000,39.1752,39.6117,39.1752,39.4705,3289.6028436298,0
+DTRE.US,D,20160729,000000,39.6803,40.0393,39.6803,39.9926,1313.4274881628,0
+DTRE.US,D,20160801,000000,39.914,39.914,39.7559,39.914,2111.94312798,0
+DTRE.US,D,20160802,000000,39.4834,39.4934,39.4148,39.4665,1144.4720379244,0
+DTRE.US,D,20160803,000000,39.2229,39.2627,39.0171,39.038,5430.71090052,0
+DTRE.US,D,20160804,000000,39.38,39.38,39.2299,39.3104,5230.5791469638,0
+DTRE.US,D,20160805,000000,39.3015,39.5013,39.211,39.2786,234180.29952805,0
+DTRE.US,D,20160808,000000,39.2975,39.56,39.2896,39.4377,2535.3374407798,0
+DTRE.US,D,20160809,000000,39.3731,39.6127,39.3244,39.5043,10145.372511934,0
+DTRE.US,D,20160810,000000,39.6813,39.7261,39.4805,39.5232,16681.333649431,0
+DTRE.US,D,20160811,000000,39.5859,39.5859,39.209,39.214,11857.052132802,0
+DTRE.US,D,20160812,000000,39.4884,39.5898,39.2985,39.3144,5126.9933649724,0
+DTRE.US,D,20160815,000000,39.4646,39.732,39.3731,39.3731,4859.4805687616,0
+DTRE.US,D,20160816,000000,39.2538,39.3552,39.0579,39.0986,4042.862559276,0
+DTRE.US,D,20160817,000000,38.8341,39.1722,38.8341,39.1374,2090.8236967002,0
+DTRE.US,D,20160818,000000,39.3482,39.382,39.209,39.2229,4151.4767772864,0
+DTRE.US,D,20160819,000000,38.9346,39.1543,38.867,39.1543,12373.975355555,0
+DTRE.US,D,20160822,000000,38.7934,39.043,38.7934,39.043,9136.668246523,0
+DTRE.US,D,20160823,000000,39.3184,39.3184,39.1036,39.1563,4790.0881516994,0
+DTRE.US,D,20160824,000000,39.0072,39.0479,38.9614,38.9982,8559.4037915418,0
+DTRE.US,D,20160825,000000,39.3065,39.3552,39.1583,39.3552,4829.3099526476,0
+DTRE.US,D,20160826,000000,39.4606,39.4606,38.8262,38.8262,1086.142180104,0
+DTRE.US,D,20160829,000000,39.1682,39.1682,39.0012,39.1225,1406.9563981162,0
+DTRE.US,D,20160830,000000,38.8501,38.8968,38.7814,38.8968,839.748815173,0
+DTRE.US,D,20160831,000000,38.6094,38.9684,38.6094,38.8749,4969.1004739758,0
+DTRE.US,D,20160901,000000,38.7258,39.1523,38.7258,38.9435,8675.0578199788,0
+DTRE.US,D,20160902,000000,39.379,39.379,38.8908,39.1633,3966.4303317872,0
+DTRE.US,D,20160906,000000,39.3989,39.5511,39.3293,39.5511,7993.2018958024,0
+DTRE.US,D,20160907,000000,39.3641,39.7201,39.3641,39.6555,8557.3924171342,0
+DTRE.US,D,20160908,000000,39.386,39.567,39.382,39.4377,7201.7260664118,0
+DTRE.US,D,20160909,000000,38.6522,38.6522,38.1421,38.2594,9669.682464537,0
+DTRE.US,D,20160912,000000,38.0108,38.5438,38.0108,38.4802,2370.4047393566,0
+DTRE.US,D,20160913,000000,38.2674,38.2674,37.5693,37.636,2480.0246445708,0
+DTRE.US,D,20160914,000000,37.7533,37.8289,37.6499,37.6598,2983.8739336746,0
+DTRE.US,D,20160915,000000,37.7682,37.8507,37.7682,37.8507,2843.0777251426,0
+DTRE.US,D,20160916,000000,37.5037,37.8706,37.3844,37.4709,4691.530805727,0
+DTRE.US,D,20160919,000000,37.8786,37.9104,37.8617,37.8865,1142.4606635168,0
+DTRE.US,D,20160920,000000,38.1868,38.1898,38.0108,38.0198,4143.431279656,0
+DTRE.US,D,20160921,000000,38.3131,38.4732,37.7026,38.4732,19784.884360357,0
+DTRE.US,D,20160922,000000,38.8073,39.1036,38.8073,38.9584,2556.4568720596,0
+DTRE.US,D,20160923,000000,39.0579,39.1016,38.8202,39.0847,7170.549763094,0
+DTRE.US,D,20160926,000000,39.0072,39.1215,38.7864,38.9714,5109.8966825078,0
+DTRE.US,D,20160927,000000,38.8242,39.039,38.7745,38.8729,3966.4303317872,0
+DTRE.US,D,20160928,000000,38.7238,39.205,38.683,39.0847,1927.9023696846,0
+DTRE.US,D,20160929,000000,38.6711,38.7725,38.5627,38.7089,17625.673933799,0
+DTRE.US,D,20160930,000000,38.8322,38.8322,38.6144,38.6144,1533.672985795,0
+DTRE.US,D,20161003,000000,38.329,38.5468,38.0377,38.2316,100476.19715725,0
+DTRE.US,D,20161004,000000,38.0774,38.0774,37.446,37.5942,3143.7781990788,0
+DTRE.US,D,20161005,000000,37.0065,37.103,36.9081,36.9757,8545.3241706886,0
+DTRE.US,D,20161006,000000,36.7112,36.9588,36.6287,36.8912,9805.45023705,0
+DTRE.US,D,20161007,000000,36.566,36.8335,36.566,36.7788,5703.2521327498,0
+DTRE.US,D,20161010,000000,36.7112,36.8455,36.7033,36.741,1715.7023696828,0
+DTRE.US,D,20161011,000000,36.8097,36.8097,36.2797,36.3463,6460.5345972112,0
+DTRE.US,D,20161012,000000,36.214,36.6148,36.214,36.5243,8982.7981043416,0
+DTRE.US,D,20161013,000000,36.4318,36.9081,36.4318,36.8335,8624.7734597888,0
+DTRE.US,D,20161014,000000,37.0841,37.0841,36.741,36.8146,10948.916587771,0
+DTRE.US,D,20161017,000000,36.757,36.7947,36.7251,36.7768,1615.1336493028,0
+DTRE.US,D,20161018,000000,37.1766,37.284,37.0085,37.0344,2374.4274881718,0
+DTRE.US,D,20161019,000000,36.9996,37.1686,36.9996,37.1686,1927.9023696846,0
+DTRE.US,D,20161020,000000,37.0294,37.1428,37.0294,37.1428,1351.6436019072,0
+DTRE.US,D,20161021,000000,36.9349,37.0264,36.9349,37.0264,1827.3336493046,0
+DTRE.US,D,20161024,000000,37.0652,37.1249,37.0344,37.1249,1421.0360189694,0
+DTRE.US,D,20161025,000000,37.0572,37.1259,37.0572,37.1259,730.1289099588,0
+DTRE.US,D,20161026,000000,36.8425,36.8425,36.403,36.6297,6112.5668246964,0
+DTRE.US,D,20161027,000000,36.1773,36.1773,35.9187,35.9187,5620.7857820382,0
+DTRE.US,D,20161028,000000,35.878,36.0291,35.8362,35.863,6377.0625592958,0
+DTRE.US,D,20161031,000000,35.9277,36.3423,35.9277,36.3224,5147.1071090484,0
+DTRE.US,D,20161101,000000,36.0122,36.3632,35.8123,35.9983,3290.6085308336,0
+DTRE.US,D,20161102,000000,35.9008,35.9008,35.5866,35.7467,2061.65876779,0
+DTRE.US,D,20161103,000000,35.8312,35.8312,35.4762,35.4802,5434.7336493352,0
+DTRE.US,D,20161104,000000,35.343,35.526,35.343,35.4782,3439.450236996,0
+DTRE.US,D,20161107,000000,35.6105,35.8471,35.5926,35.7387,8669.023696756,0
+DTRE.US,D,20161108,000000,35.7547,35.7656,35.7547,35.7656,531.0028436064,0
+DTRE.US,D,20161109,000000,35.512,36.0211,35.335,35.7039,12626.402843709,0
+DTRE.US,D,20161110,000000,35.335,35.335,34.9244,35.2754,990.601895743,0
+DTRE.US,D,20161111,000000,34.807,35.168,34.807,34.9353,12303.577251289,0
+DTRE.US,D,20161114,000000,34.8766,35.1829,34.5346,35.1829,5653.9734597636,0
+DTRE.US,D,20161115,000000,35.168,35.168,34.9512,34.9512,3000.9706161392,0
+DTRE.US,D,20161116,000000,34.807,34.816,34.7732,34.807,1892.7033175516,0
+DTRE.US,D,20161117,000000,34.9661,34.9661,34.7524,34.7583,1580.9402843736,0
+DTRE.US,D,20161118,000000,34.7215,34.7215,34.5883,34.5883,2260.7848341424,0
+DTRE.US,D,20161121,000000,34.8041,34.8309,34.6261,34.7991,6856.7753555084,0
+DTRE.US,D,20161122,000000,34.8826,35.1342,34.807,35.0377,4883.6170616528,0
+DTRE.US,D,20161123,000000,34.9502,35.0686,34.7941,34.8737,5071.6805687634,0
+DTRE.US,D,20161125,000000,35.169,35.2744,34.994,34.994,1224.9270142284,0
+DTRE.US,D,20161128,000000,35.1859,35.3639,35.1859,35.3639,4913.7876777668,0
+DTRE.US,D,20161129,000000,35.5985,35.6473,35.5518,35.6035,2497.1213270354,0
+DTRE.US,D,20161130,000000,35.7119,35.7119,35.2724,35.4862,4006.6578199392,0
+DTRE.US,D,20161201,000000,34.9264,35.1421,34.7703,34.8239,237267.75924372,0
+DTRE.US,D,20161202,000000,35.3838,35.3838,35.0944,35.0944,9735.052132784,0
+DTRE.US,D,20161205,000000,35.162,35.3201,35.162,35.2813,6784.3658768348,0
+DTRE.US,D,20161206,000000,35.6284,35.6363,35.4295,35.4961,17962.579147072,0
+DTRE.US,D,20161207,000000,35.5618,36.1544,35.5618,36.0719,10307.288151746,0
+DTRE.US,D,20161208,000000,36.054,36.3145,36.054,36.1922,39141.345971896,0
+DTRE.US,D,20161209,000000,36.1315,36.3463,36.1315,36.2498,4834.3383886666,0
+DTRE.US,D,20161212,000000,36.2488,36.2488,36.0211,36.1733,6373.0398104806,0
+DTRE.US,D,20161213,000000,36.3463,36.3622,36.226,36.3562,69095.739337079,0
+DTRE.US,D,20161214,000000,36.3622,36.3831,35.7487,35.7487,3438.4445497922,0
+DTRE.US,D,20161215,000000,35.5051,35.512,35.4375,35.4375,1705.6454976448,0
+DTRE.US,D,20161216,000000,35.3768,35.8044,35.3768,35.4683,7189.6578199662,0
+DTRE.US,D,20161219,000000,35.7199,36.0768,35.5448,35.8362,34473.95165906,0
+DTRE.US,D,20161220,000000,36.038,36.1037,35.9167,36.043,3563.1497630634,0
+DTRE.US,D,20161221,000000,35.877,36.1603,35.6761,35.6761,3743.1677725436,0
+DTRE.US,D,20161222,000000,35.6483,35.6483,35.4852,35.6025,6237.2720379676,0
+DTRE.US,D,20161223,000000,35.5667,35.8322,35.5667,35.699,8355.2492891704,0
+DTRE.US,D,20161227,000000,35.8939,35.9724,35.7179,35.7179,2237.654028455,0
+DTRE.US,D,20161228,000000,35.7487,35.7487,35.4365,35.4792,10760.85308066,0
+DTRE.US,D,20161229,000000,35.9366,36.0231,35.7656,35.8302,19902.549763202,0
+DTRE.US,D,20161230,000000,36.2111,36.4417,36.1464,36.1882,15365.89478686,0
+DTRE.US,D,20170103,000000,36.7152,36.7152,36.1603,36.4,74918.668247081,0
+DTRE.US,D,20170104,000000,36.8027,36.8027,36.6496,36.7271,2875.2597156642,0
+DTRE.US,D,20170105,000000,36.742,37.097,36.742,37.0751,14701.135545148,0
+DTRE.US,D,20170106,000000,37.0841,37.2054,37.0294,37.0771,4686.502369708,0
+DTRE.US,D,20170109,000000,37.0652,37.2352,36.8534,36.8753,3064.3289099786,0
+DTRE.US,D,20170110,000000,36.8176,36.8176,36.6217,36.7003,6160.8398104788,0
+DTRE.US,D,20170111,000000,36.6217,36.7639,36.5024,36.6297,7462.199052196,0
+DTRE.US,D,20170112,000000,36.2628,36.6824,36.2628,36.6297,58011.054976795,0
+DTRE.US,D,20170113,000000,36.5104,36.5104,36.4686,36.4686,914.1696682542,0
+DTRE.US,D,20170117,000000,36.5104,36.8176,36.5104,36.6874,36830.276777564,0
+DTRE.US,D,20170118,000000,36.5442,36.9111,36.5442,36.9111,33273.161137723,0
+DTRE.US,D,20170119,000000,36.6824,36.6824,36.3224,36.3363,5452.8360190036,0
+DTRE.US,D,20170120,000000,36.4199,36.7381,36.4179,36.7381,66886.24455033,0
+DTRE.US,D,20170123,000000,36.6138,36.8763,36.5322,36.8763,10725.654028527,0
+DTRE.US,D,20170124,000000,36.9538,36.9538,36.7202,36.9538,2932.5838862808,0
+DTRE.US,D,20170125,000000,36.5064,36.9538,36.5064,36.6486,6501.767772567,0
+DTRE.US,D,20170126,000000,36.9528,36.9538,36.5869,36.8504,18596.162085466,0
+DTRE.US,D,20170127,000000,36.7947,36.7947,36.389,36.4239,6040.1573460228,0
+DTRE.US,D,20170130,000000,36.4248,36.571,36.2011,36.4089,13187.576303429,0
+DTRE.US,D,20170131,000000,36.6486,36.7331,36.4308,36.7331,4812.213270183,0
+DTRE.US,D,20170201,000000,37.1547,37.1547,36.3015,36.568,2650.9914692168,0
+DTRE.US,D,20170202,000000,36.3721,37.0582,36.3721,36.6506,16590.821801089,0
+DTRE.US,D,20170203,000000,38.0128,38.0128,36.6436,36.8375,4685.4966825042,0
+DTRE.US,D,20170207,000000,36.7768,36.9369,36.7768,36.8882,3230.2672986056,0
+DTRE.US,D,20170208,000000,36.8882,37.1179,36.755,37.1179,3464.592417091,0
+DTRE.US,D,20170209,000000,37.3406,37.3406,37.1686,37.1686,1441.1497630454,0
+DTRE.US,D,20170210,000000,37.2979,37.4013,36.9001,37.4013,1046.9203791558,0
+DTRE.US,D,20170213,000000,37.1179,37.3078,37.1179,37.2124,18812.384834283,0
+DTRE.US,D,20170214,000000,36.917,37.1915,36.917,37.0125,2916.49289102,0
+DTRE.US,D,20170215,000000,36.8882,37.0582,36.7858,37.0582,4151.4767772864,0
+DTRE.US,D,20170216,000000,37.1617,37.3943,37.1457,37.3009,4960.0492891416,0
+DTRE.US,D,20170217,000000,37.2193,37.2969,37.107,37.273,10009.604739421,0
+DTRE.US,D,20170221,000000,37.274,37.6399,37.274,37.629,2171.2786730042,0
+DTRE.US,D,20170222,000000,37.632,37.6499,37.449,37.449,6009.9867299088,0
+DTRE.US,D,20170223,000000,37.6757,38.0665,37.6757,37.8637,10337.45876786,0
+DTRE.US,D,20170224,000000,37.7593,37.8637,37.7205,37.7205,5907.4066351212,0
+DTRE.US,D,20170227,000000,37.9303,38.3071,37.9303,37.9303,8210.4303318232,0
+DTRE.US,D,20170228,000000,37.9989,38.0247,37.8806,37.8806,2224.5800948056,0
+DTRE.US,D,20170301,000000,37.7424,37.8368,37.6747,37.7424,3371.0635071376,0
+DTRE.US,D,20170302,000000,37.3078,37.7463,37.3078,37.7463,2265.8132701614,0
+DTRE.US,D,20170303,000000,37.4351,37.7424,37.108,37.2889,4899.7080569136,0
+DTRE.US,D,20170306,000000,37.0413,37.2651,37.0413,37.1288,2183.3469194498,0
+DTRE.US,D,20170307,000000,37.097,37.4043,36.8176,36.9499,6863.815165935,0
+DTRE.US,D,20170308,000000,36.7649,36.8455,36.6297,36.6486,8196.35071097,0
+DTRE.US,D,20170309,000000,36.6595,36.6764,36.2827,36.4179,5828.9630332248,0
+DTRE.US,D,20170310,000000,36.6028,36.6028,35.9923,36.1693,1308.3990521438,0
+DTRE.US,D,20170313,000000,36.9976,36.9976,36.0957,36.2976,24286.340284566,0
+DTRE.US,D,20170314,000000,36.1166,36.4,36.0231,36.0838,6763.246445555,0
+DTRE.US,D,20170315,000000,36.4915,36.7858,36.4716,36.7142,2858.1630331996,0
+DTRE.US,D,20170316,000000,36.8803,37.3416,36.7679,36.923,21416.109004921,0
+DTRE.US,D,20170317,000000,37.2144,37.4182,36.9936,37.1786,12861.733649398,0
+DTRE.US,D,20170320,000000,37.2372,37.2372,37.2372,37.2372,326.848341235,0
+DTRE.US,D,20170321,000000,37.2124,37.2124,36.8375,36.8832,2964.7658768024,0
+DTRE.US,D,20170322,000000,37.0334,37.1269,36.8375,36.8375,1491.4341232354,0
+DTRE.US,D,20170323,000000,37.1716,37.2034,37.0284,37.1865,3166.9090047662,0
+DTRE.US,D,20170324,000000,36.9807,37.2044,36.9807,37.099,3600.360189604,0
+DTRE.US,D,20170327,000000,37.1497,37.1497,36.8713,36.8952,9146.725118561,0
+DTRE.US,D,20170328,000000,36.8584,36.9379,36.7679,36.9041,5122.9706161572,0
+DTRE.US,D,20170329,000000,36.8534,37.0841,36.8534,37.0751,4862.497630373,0
+DTRE.US,D,20170330,000000,36.6734,37.0602,36.6734,37.0602,5143.0843602332,0
+DTRE.US,D,20170331,000000,36.9737,37.274,36.9737,37.2044,15423.218957477,0
+DTRE.US,D,20170403,000000,37.2193,37.3645,36.9379,37.0831,4582.9165877166,0
+DTRE.US,D,20170404,000000,37.2651,37.3854,37.2094,37.3794,2525.2805687418,0
+DTRE.US,D,20170405,000000,37.3744,37.6061,37.3506,37.3744,7548.6881517228,0
+DTRE.US,D,20170406,000000,37.3327,37.6399,37.3327,37.5037,6233.2492891524,0
+DTRE.US,D,20170407,000000,37.3923,37.797,37.3923,37.797,4757.9061611778,0
+DTRE.US,D,20170410,000000,37.5793,37.8318,37.5793,37.6399,3972.46445501,0
+DTRE.US,D,20170411,000000,37.8368,38.1451,37.8368,38.1451,19470.104265568,0
+DTRE.US,D,20170412,000000,37.973,38.1968,37.9034,38.0078,14706.163981167,0
+DTRE.US,D,20170413,000000,37.9253,38.1709,37.9253,37.9909,1137.4322274978,0
+DTRE.US,D,20170417,000000,38.0844,38.3071,38.0844,38.3071,1440.1440758416,0
+DTRE.US,D,20170418,000000,38.4792,38.4961,38.2614,38.4096,1513.559241719,0
+DTRE.US,D,20170419,000000,38.3161,38.5498,38.153,38.326,10642.181990612,0
+DTRE.US,D,20170420,000000,38.329,38.3837,38.2644,38.2644,2935.6009478922,0
+DTRE.US,D,20170421,000000,38.2365,38.2365,38.164,38.164,415.3488151694,0
+DTRE.US,D,20170424,000000,38.2823,38.2823,38.2823,38.2823,872.9364928984,0
+DTRE.US,D,20170425,000000,38.1262,38.3757,38.1023,38.3161,11788.665402944,0
+DTRE.US,D,20170426,000000,38.0844,38.2982,38.0247,38.0615,43973.672986155,0
+DTRE.US,D,20170427,000000,37.9909,38.2713,37.7752,37.9929,11154.076777346,0
+DTRE.US,D,20170428,000000,37.811,37.811,37.5107,37.5107,3992.578199086,0
+DTRE.US,D,20170501,000000,37.281,37.6399,37.281,37.6399,1132.4037914788,0
+DTRE.US,D,20170502,000000,38.0337,38.0337,37.8338,37.8637,3924.1914692276,0
+DTRE.US,D,20170503,000000,37.7225,37.7225,37.5584,37.6091,2765.63981045,0
+DTRE.US,D,20170504,000000,37.2124,37.4958,37.1786,37.4958,6495.7336493442,0
+DTRE.US,D,20170505,000000,37.5703,37.6906,37.4092,37.4092,3814.5715640134,0
+DTRE.US,D,20170508,000000,37.3824,37.5793,37.3824,37.5723,9978.4284361036,0
+DTRE.US,D,20170509,000000,37.5286,37.5286,37.3536,37.4212,2199.4379147106,0
+DTRE.US,D,20170510,000000,37.3267,37.7185,37.3267,37.4858,1987.2379147088,0
+DTRE.US,D,20170511,000000,37.3058,37.4351,37.285,37.4321,1182.6881516688,0
+DTRE.US,D,20170512,000000,37.3794,37.4261,37.3794,37.4003,1948.0161137606,0
+DTRE.US,D,20170515,000000,38.0665,38.0665,37.8975,37.8975,482.729857824,0
+DTRE.US,D,20170516,000000,37.5972,37.5972,37.1716,37.3983,9563.0796209342,0
+DTRE.US,D,20170517,000000,37.0453,37.5037,37.0453,37.4261,11193.298578294,0
+DTRE.US,D,20170518,000000,37.2462,37.6767,36.6098,37.4679,7988.1734597834,0
+DTRE.US,D,20170519,000000,37.4261,37.7075,37.4261,37.6807,11385.38483422,0
+DTRE.US,D,20170522,000000,37.812,37.812,37.7752,37.803,72952.549763652,0
+DTRE.US,D,20170523,000000,37.9223,37.9392,37.8418,37.8458,8141.037914761,0
+DTRE.US,D,20170524,000000,37.9919,38.1759,37.9154,38.1759,1957.0672985948,0
+DTRE.US,D,20170525,000000,38.0218,38.2087,38.0218,38.1739,1266.1601895842,0
+DTRE.US,D,20170526,000000,38.0078,38.2564,37.8199,37.8279,7418.9545024326,0
+DTRE.US,D,20170530,000000,37.8279,37.9223,37.8279,37.9223,1192.7450237068,0
+DTRE.US,D,20170531,000000,37.983,38.0924,37.7831,37.8885,5071.6805687634,0
+DTRE.US,D,20170601,000000,37.8746,38.3598,37.8746,37.9303,16027.636966961,0
+DTRE.US,D,20170602,000000,38.333,38.7009,38.333,38.4881,21980.299526253,0
+DTRE.US,D,20170605,000000,38.325,38.3419,38.2564,38.3419,1293.3137440868,0
+DTRE.US,D,20170606,000000,38.4603,38.4603,38.1083,38.4424,3967.436018991,0
+DTRE.US,D,20170607,000000,38.4016,38.4712,38.4016,38.4712,3129.6985782256,0
+DTRE.US,D,20170608,000000,38.1441,38.3598,38.1441,38.323,2599.701421823,0
+DTRE.US,D,20170609,000000,38.4195,38.5468,38.4006,38.4881,2730.440758317,0
+DTRE.US,D,20170612,000000,38.4533,38.6422,38.4533,38.6253,3194.0625592688,0
+DTRE.US,D,20170613,000000,38.7089,38.8839,38.6999,38.7964,5071.6805687634,0
+DTRE.US,D,20170614,000000,39.1414,39.39,38.8898,39.39,3073.3800948128,0
+DTRE.US,D,20170615,000000,38.6969,39.0042,38.6969,39.0042,2537.3488151874,0
+DTRE.US,D,20170616,000000,38.9147,38.9922,38.9147,38.9922,613.469194318,0
+DTRE.US,D,20170619,000000,38.7864,38.9197,38.7864,38.9197,598.383886261,0
+DTRE.US,D,20170620,000000,38.7785,38.7785,38.5547,38.5706,8667.0123223484,0
+DTRE.US,D,20170621,000000,38.4593,38.5219,38.3827,38.3827,1143.4663507206,0
+DTRE.US,D,20170622,000000,38.3539,38.503,38.2982,38.4593,4897.696682506,0
+DTRE.US,D,20170623,000000,38.8123,38.8123,38.7238,38.7596,539.0483412368,0
+DTRE.US,D,20170626,000000,38.6711,39.0191,38.6303,38.7069,2741.5033175588,0
+DTRE.US,D,20170627,000000,38.7427,38.7427,38.6989,38.7069,1524.6218009608,0
+DTRE.US,D,20170628,000000,38.6502,38.8252,38.3658,38.6671,7294.2492891614,0
+DTRE.US,D,20170629,000000,38.1838,38.4324,38.1838,38.2783,6662.677725175,0
+DTRE.US,D,20170630,000000,38.3121,38.3121,38.0506,38.1391,6653.6265403408,0
+DTRE.US,D,20170703,000000,38.0108,38.3986,38.0108,38.3986,27705.676777486,0
+DTRE.US,D,20170705,000000,38.0635,38.1759,37.9661,38.0287,19706.440758461,0
+DTRE.US,D,20170706,000000,37.9621,37.9621,37.6986,37.9064,1287.279620864,0
+DTRE.US,D,20170707,000000,37.5624,37.7125,37.5107,37.6598,2918.5042654276,0
+DTRE.US,D,20170710,000000,37.7085,37.7772,37.3993,37.3993,1771.0151658918,0
+DTRE.US,D,20170711,000000,37.1994,37.453,37.1994,37.453,36040.812322581,0
+DTRE.US,D,20170712,000000,37.7165,37.7602,37.7006,37.7185,17468.786730006,0
+DTRE.US,D,20170713,000000,37.8388,37.8388,37.8388,37.8388,412.331753558,0
+DTRE.US,D,20170714,000000,38.0784,38.2525,38.0784,38.2495,4897.696682506,0
+DTRE.US,D,20170717,000000,38.2176,38.3887,38.2176,38.3658,2348.279620873,0
+DTRE.US,D,20170718,000000,38.5438,38.5438,38.3569,38.4245,4357.6426540654,0
+DTRE.US,D,20170719,000000,38.6035,38.8978,38.51,38.8978,18462.40568736,0
+DTRE.US,D,20170720,000000,38.7506,38.7506,38.6562,38.7506,1997.2947867468,0
+DTRE.US,D,20170721,000000,38.7268,38.7447,38.51,38.5309,3398.2170616402,0
+DTRE.US,D,20170724,000000,38.506,38.506,38.506,38.506,1560.8265402976,0
+DTRE.US,D,20170725,000000,38.7775,38.7775,38.6233,38.681,1780.066350726,0
+DTRE.US,D,20170726,000000,38.6402,38.9594,38.6402,38.852,4258.0796208892,0
+DTRE.US,D,20170727,000000,38.9674,38.9674,38.8839,38.9624,1307.39336494,0
+DTRE.US,D,20170728,000000,39.6376,39.6376,38.8093,38.8182,1795.151658783,0
+DTRE.US,D,20170731,000000,38.9922,38.9922,38.7248,38.9425,2907.4417061858,0
+DTRE.US,D,20170801,000000,39.1454,39.21,38.9077,39.038,1537.6957346102,0
+DTRE.US,D,20170802,000000,38.9505,38.9505,38.9425,38.9505,1367.734597168,0
+DTRE.US,D,20170803,000000,39.0459,39.2249,38.9147,39.0101,6950.3042654618,0
+DTRE.US,D,20170804,000000,39.4148,39.6038,39.0101,39.1086,13153.3829385,0
+DTRE.US,D,20170807,000000,38.9853,38.9922,38.9236,38.9336,2124.0113744256,0
+DTRE.US,D,20170808,000000,38.9763,39.038,38.7964,38.8978,274873.42085541,0
+DTRE.US,D,20170809,000000,38.9077,38.9594,38.6303,38.6303,1823.3109004894,0
+DTRE.US,D,20170810,000000,38.6233,38.7198,38.4245,38.6144,4218.857819941,0
+DTRE.US,D,20170811,000000,38.4861,38.7208,38.1391,38.2346,2486.0587677936,0
+DTRE.US,D,20170814,000000,38.4762,38.7447,38.4155,38.7447,37813.83886288,0
+DTRE.US,D,20170815,000000,38.7079,38.7079,38.3807,38.4284,3950.3393365264,0
+DTRE.US,D,20170816,000000,38.7079,38.857,38.675,38.8033,4389.824644587,0
+DTRE.US,D,20170817,000000,38.681,38.681,38.4444,38.4503,4820.2587678134,0
+DTRE.US,D,20170818,000000,38.5687,38.5776,38.2743,38.51,33008.665403124,0
+DTRE.US,D,20170821,000000,38.4503,38.6711,38.1659,38.6711,4096.1639810774,0
+DTRE.US,D,20170822,000000,38.7357,38.7357,38.516,38.5607,4700.5819905612,0
+DTRE.US,D,20170823,000000,38.5607,38.7785,38.5607,38.7785,2205.4720379334,0
+DTRE.US,D,20170824,000000,39.1454,39.1454,38.6343,38.6989,3849.7706161464,0
+DTRE.US,D,20170825,000000,38.7268,38.9147,38.6303,38.9147,4406.9213270516,0
+DTRE.US,D,20170828,000000,38.7864,38.8481,38.6134,38.6233,4370.7165877148,0
+DTRE.US,D,20170829,000000,38.4911,38.8292,38.4732,38.6273,2847.1004739578,0
+DTRE.US,D,20170830,000000,38.5687,38.7596,38.516,38.7596,2631.8834123446,0
+DTRE.US,D,20170831,000000,38.9236,39.1315,38.9147,39.0618,3265.4663507386,0
+DTRE.US,D,20170901,000000,40.8298,40.8298,39.1016,39.1235,6144.748815218,0
+DTRE.US,D,20170905,000000,38.9594,39.0957,38.7357,38.9147,5441.7734597618,0
+DTRE.US,D,20170906,000000,39.0877,39.1732,39.0012,39.1086,2260.7848341424,0
+DTRE.US,D,20170907,000000,39.2408,39.381,39.1822,39.2876,4713.6559242106,0
+DTRE.US,D,20170908,000000,39.39,39.6903,39.39,39.5361,17892.181042806,0
+DTRE.US,D,20170911,000000,39.5272,39.7937,39.5272,39.7937,12674.675829491,0
+DTRE.US,D,20170912,000000,39.8016,39.8016,39.3104,39.4656,2408.620853101,0
+DTRE.US,D,20170913,000000,39.3263,39.4218,39.0718,39.0797,6449.4720379694,0
+DTRE.US,D,20170914,000000,39.3572,39.4148,39.2657,39.4148,824.663507116,0
+DTRE.US,D,20170915,000000,39.2975,39.561,39.2975,39.5511,3841.725118516,0
+DTRE.US,D,20170918,000000,39.8354,39.8354,39.3224,39.4377,2686.1905213498,0
+DTRE.US,D,20170919,000000,39.4148,39.4148,39.1285,39.1991,13224.78672997,0
+DTRE.US,D,20170920,000000,39.1354,39.3194,38.9763,39.1354,20960.5327016,0
+DTRE.US,D,20170921,000000,38.9843,40.2789,38.9226,38.9226,2234.6369668436,0
+DTRE.US,D,20170922,000000,38.862,39.0549,38.7675,38.7675,454.5706161176,0
+DTRE.US,D,20170925,000000,38.7407,38.9664,38.7407,38.8322,3265.4663507386,0
+DTRE.US,D,20170926,000000,39.1016,39.1016,38.8073,38.9067,3342.9042654312,0
+DTRE.US,D,20170927,000000,38.7576,38.7576,38.4901,38.6015,1140.4492891092,0
+DTRE.US,D,20170928,000000,38.4463,38.7138,38.4463,38.688,1506.5194312924,0
+DTRE.US,D,20170929,000000,38.7576,39.0201,38.7576,39.0201,4120.3004739686,0
+DTRE.US,D,20171002,000000,40.5375,40.8139,38.7148,38.8192,62372.720379676,0
+DTRE.US,D,20171003,000000,38.9922,38.9922,38.7576,38.7944,57852.156398595,0
+DTRE.US,D,20171004,000000,38.6383,39.0449,38.6383,38.9485,5522.2284360658,0
+DTRE.US,D,20171005,000000,39.0599,39.1454,38.862,39.0002,13038.734597267,0
+DTRE.US,D,20171006,000000,38.8272,38.9226,38.6552,38.8799,27301.390521559,0
+DTRE.US,D,20171009,000000,38.867,39.1285,38.862,39.0042,24969.201895946,0
+DTRE.US,D,20171010,000000,39.0618,39.3025,39.0618,39.1454,5354.2786730312,0
+DTRE.US,D,20171011,000000,39.382,39.391,39.215,39.3592,4995.2483412746,0
+DTRE.US,D,20171012,000000,39.3989,39.4377,39.391,39.3989,20655.809478848,0
+DTRE.US,D,20171013,000000,39.6585,39.6644,39.5342,39.6137,9569.113744157,0
+DTRE.US,D,20171016,000000,39.5879,39.5879,39.4665,39.4745,2557.4625592634,0
+DTRE.US,D,20171017,000000,39.391,39.4834,39.391,39.4218,5272.8180095234,0
+DTRE.US,D,20171018,000000,39.5849,39.5849,39.563,39.563,1987.2379147088,0
+DTRE.US,D,20171019,000000,39.2935,39.4665,39.2935,39.3731,8880.218009554,0
+DTRE.US,D,20171020,000000,39.3025,39.3025,39.1185,39.1663,14421.554502492,0
+DTRE.US,D,20171023,000000,39.1086,39.1086,38.9137,38.9326,3567.1725118786,0
+DTRE.US,D,20171024,000000,38.863,38.863,38.7347,38.8192,1467.2976303442,0
+DTRE.US,D,20171025,000000,38.6611,38.7944,38.5179,38.5945,2212.51184836,0
+DTRE.US,D,20171026,000000,38.6114,38.6114,38.4374,38.5846,4022.7488152,0
+DTRE.US,D,20171027,000000,38.4463,38.6611,38.4284,38.6552,2417.6720379352,0
+DTRE.US,D,20171030,000000,38.5736,38.6154,38.5319,38.5319,2773.6853080804,0
+DTRE.US,D,20171031,000000,38.5667,38.6502,38.5319,38.6422,6788.38862565,0
+DTRE.US,D,20171101,000000,38.7118,38.8003,38.7118,38.8003,754.26540285,0
+DTRE.US,D,20171102,000000,38.8978,39.0191,38.8978,38.9893,27750.932701657,0
+DTRE.US,D,20171103,000000,38.9664,39.0231,38.9296,38.9296,16469.133649429,0
+DTRE.US,D,20171106,000000,39.0718,39.0867,39.0618,39.0778,887.0161137516,0
+DTRE.US,D,20171107,000000,39.1782,39.3025,39.1782,39.3025,10002.564928995,0
+DTRE.US,D,20171108,000000,39.4377,39.5123,39.4278,39.5123,3219.2047393638,0
+DTRE.US,D,20171109,000000,39.4069,39.5292,39.4069,39.5053,6042.1687204304,0
+DTRE.US,D,20171110,000000,39.4586,39.6406,39.4586,39.6406,5038.492891038,0
+DTRE.US,D,20171113,000000,39.5202,39.6316,39.4665,39.6316,1353.6549763148,0
+DTRE.US,D,20171114,000000,39.563,39.6495,39.5292,39.5978,5348.2445498084,0
+DTRE.US,D,20171115,000000,39.4844,39.4844,39.4029,39.4069,1744.867298593,0
+DTRE.US,D,20171116,000000,39.3204,39.7131,39.3204,39.7131,11109.826540379,0
+DTRE.US,D,20171117,000000,39.5023,39.6923,39.5023,39.5381,3293.625592445,0
+DTRE.US,D,20171120,000000,39.5381,39.5381,39.3999,39.3999,2267.824644569,0
+DTRE.US,D,20171121,000000,39.6585,39.6644,39.6585,39.6644,975.516587686,0
+DTRE.US,D,20171122,000000,39.7261,39.731,39.5879,39.6336,3482.6947867594,0
+DTRE.US,D,20171124,000000,39.7967,39.8643,39.7967,39.8643,1751.9071090196,0
+DTRE.US,D,20171127,000000,39.7967,39.7967,39.6923,39.7151,1505.5137440886,0
+DTRE.US,D,20171128,000000,39.6495,39.6495,39.4069,39.5292,5738.4511848828,0
+DTRE.US,D,20171129,000000,39.5461,39.5461,39.4069,39.4755,3049.2436019216,0
+DTRE.US,D,20171130,000000,39.7758,39.7758,39.563,39.6316,5682.13270147,0
+DTRE.US,D,20171201,000000,39.6614,39.7877,39.4586,39.7877,3295.6369668526,0
+DTRE.US,D,20171204,000000,39.7877,39.7877,39.6923,39.6923,1620.1620853218,0
+DTRE.US,D,20171205,000000,39.5212,39.5212,39.4844,39.5023,1138.4379147016,0
+DTRE.US,D,20171206,000000,39.4486,39.5212,39.2677,39.3204,6872.8663507692,0
+DTRE.US,D,20171207,000000,39.3542,39.4745,39.3293,39.383,2278.8872038108,0
+DTRE.US,D,20171208,000000,39.4844,39.6058,39.4586,39.6058,7799.104265469,0
+DTRE.US,D,20171211,000000,39.5908,39.5988,39.5471,39.5988,2217.540284379,0
+DTRE.US,D,20171212,000000,39.6475,39.8235,39.6475,39.8235,1983.2151658936,0
+DTRE.US,D,20171213,000000,39.9408,40.0383,39.8305,40.0383,32782.385782269,0
+DTRE.US,D,20171214,000000,39.9438,40.0741,39.8742,39.9518,1891.6976303478,0
+DTRE.US,D,20171215,000000,40.0632,40.0632,40.0632,40.0632,386.1838862592,0
+DTRE.US,D,20171218,000000,40.3764,40.3764,40.3764,40.3764,292.6549763058,0
+DTRE.US,D,20171219,000000,40.1586,40.1586,39.8464,39.8623,972.4995260746,0
+DTRE.US,D,20171220,000000,39.8822,39.9856,39.6058,39.6406,4844.3952607046,0
+DTRE.US,D,20171221,000000,39.4994,39.5441,39.4954,39.5441,2817.9355450476,0
+DTRE.US,D,20171222,000000,39.4129,39.6495,39.4129,39.6495,4552.7459716026,0
+DTRE.US,D,20171226,000000,39.747,39.8414,39.747,39.8414,2915.4872038162,0
+DTRE.US,D,20171227,000000,39.8673,39.9647,39.8673,39.9578,1132.4037914788,0
+DTRE.US,D,20171228,000000,40.0234,40.1338,40.0234,40.091,2150.1592417244,0
+DTRE.US,D,20171229,000000,40.2401,40.2401,40.1288,40.1288,2295.9838862754,0
+DTRE.US,D,20180102,000000,40.267,40.267,40.1278,40.2222,26744.239810653,0
+DTRE.US,D,20180103,000000,40.267,40.267,40.2053,40.2053,3788.4236967146,0
+DTRE.US,D,20180104,000000,40.1884,40.1884,39.923,39.9498,3806.526066383,0
+DTRE.US,D,20180105,000000,40.0005,40.0373,39.906,40.0005,8469.8976304036,0
+DTRE.US,D,20180108,000000,40.0005,40.1606,40.0005,40.1606,2247.710900493,0
+DTRE.US,D,20180109,000000,40.2053,40.2053,39.9766,39.9766,1467.2976303442,0
+DTRE.US,D,20180110,000000,39.8086,39.8951,39.5471,39.6644,6381.085308111,0
+DTRE.US,D,20180111,000000,39.5869,39.7559,39.5262,39.5431,2779.7194313032,0
+DTRE.US,D,20180112,000000,39.5898,39.5898,39.4646,39.5411,886.0104265478,0
+DTRE.US,D,20180116,000000,39.6227,39.8693,39.6227,39.7022,1207.8303317638,0
+DTRE.US,D,20180117,000000,39.6406,39.9041,39.6406,39.8862,3451.5184834416,0
+DTRE.US,D,20180118,000000,39.6923,39.6923,39.5361,39.5361,3139.7554502636,0
+DTRE.US,D,20180119,000000,39.6406,39.7181,39.5789,39.7022,2174.2957346156,0
+DTRE.US,D,20180122,000000,39.922,39.923,39.922,39.923,949.3687203872,0
+DTRE.US,D,20180123,000000,40.1079,40.3913,40.1079,40.3913,4302.3298578564,0
+DTRE.US,D,20180124,000000,40.5056,40.6031,40.3028,40.3356,4152.4824644902,0
+DTRE.US,D,20180125,000000,40.4778,40.4778,40.1338,40.267,4336.5232227856,0
+DTRE.US,D,20180126,000000,40.3734,40.4261,40.272,40.3137,13006.552606745,0
+DTRE.US,D,20180129,000000,40.1079,40.1079,39.8275,39.9269,5153.1412322712,0
+DTRE.US,D,20180130,000000,39.8782,39.8782,39.562,39.6087,5255.7213270588,0
+DTRE.US,D,20180131,000000,39.8345,40.0373,39.7907,40.0373,14506.032227611,0
+DTRE.US,D,20180201,000000,39.9498,39.9498,39.5869,39.5869,3216.1876777524,0
+DTRE.US,D,20180202,000000,39.1444,39.1901,38.9167,38.9366,7859.445497697,0
+DTRE.US,D,20180205,000000,38.8113,38.8292,37.7781,37.9005,14857.017061737,0
+DTRE.US,D,20180206,000000,37.4351,37.9989,37.4351,37.9989,7460.1876777884,0
+DTRE.US,D,20180207,000000,37.7781,37.9711,37.6389,37.6389,6530.9327014772,0
+DTRE.US,D,20180208,000000,37.5395,37.5395,37.0234,37.0234,6029.094786781,0
+DTRE.US,D,20180209,000000,36.8882,37.0384,36.5462,37.0384,3361.0066350996,0
+DTRE.US,D,20180212,000000,37.3913,37.4182,36.756,37.3556,90194.051185599,0
+DTRE.US,D,20180213,000000,37.3426,37.5296,37.1358,37.5296,9478.601895815,0
+DTRE.US,D,20180214,000000,37.2064,37.5753,37.2064,37.5753,34375.394313088,0
+DTRE.US,D,20180215,000000,37.6797,37.9442,37.6797,37.8935,7797.0928910614,0
+DTRE.US,D,20180216,000000,38.0436,38.2326,38.0436,38.159,3227.2502369942,0
+DTRE.US,D,20180220,000000,38.0774,38.1938,37.9054,37.9054,3697.9118483726,0
+DTRE.US,D,20180221,000000,37.9104,37.9104,37.4619,37.4619,13848.312796326,0
+DTRE.US,D,20180222,000000,37.4619,37.6718,37.4182,37.6718,5470.938388672,0
+DTRE.US,D,20180223,000000,37.9005,38.1033,37.8845,38.1033,1928.9080568884,0
+DTRE.US,D,20180226,000000,38.2534,38.335,38.1321,38.328,4514.5298578582,0
+DTRE.US,D,20180227,000000,38.2634,38.2634,37.5753,37.5753,2679.1507109232,0
+DTRE.US,D,20180228,000000,37.5216,37.7642,37.4261,37.4261,5384.4492891452,0
+DTRE.US,D,20180301,000000,37.3744,37.7075,37.3287,37.3377,15769.175355584,0
+DTRE.US,D,20180302,000000,37.3128,37.4261,37.3128,37.4261,3659.6957346282,0
+DTRE.US,D,20180305,000000,37.3466,37.7951,37.3466,37.7871,2711.3327014448,0
+DTRE.US,D,20180306,000000,37.7602,37.8448,37.7602,37.8448,1892.7033175516,0
+DTRE.US,D,20180307,000000,37.9094,38.0168,37.9054,38.0168,1047.9260663596,0
+DTRE.US,D,20180308,000000,38.2037,38.2634,38.1132,38.1441,4272.1592417424,0
+DTRE.US,D,20180309,000000,38.1699,38.2554,38.1043,38.2365,10491.328910042,0
+DTRE.US,D,20180312,000000,38.3539,38.4672,38.335,38.336,8428.6644550478,0
+DTRE.US,D,20180313,000000,38.5458,38.5458,38.5458,38.5458,495.8037914734,0
+DTRE.US,D,20180315,000000,38.4583,38.4583,38.2902,38.4135,3234.2900474208,0
+DTRE.US,D,20180316,000000,38.4394,38.4941,38.3648,38.4941,1343.5981042768,0
+DTRE.US,D,20180319,000000,38.4941,38.4941,38.1988,38.3867,4281.2104265766,0
+DTRE.US,D,20180320,000000,38.4314,38.4314,38.2723,38.2723,3256.4151659044,0
+DTRE.US,D,20180321,000000,38.2365,38.2365,38.1232,38.2306,1951.033175372,0
+DTRE.US,D,20180322,000000,38.0168,38.2117,37.9372,37.9372,4487.3763033556,0
+DTRE.US,D,20180323,000000,37.9184,37.9671,37.453,37.453,5429.7052133162,0
+DTRE.US,D,20180326,000000,37.6548,37.7324,37.5166,37.7324,14891.210426667,0
+DTRE.US,D,20180327,000000,37.5932,38.0625,37.5932,37.7523,4063.9819905558,0
+DTRE.US,D,20180328,000000,37.9005,38.2206,37.9005,38.2206,2877.2710900718,0
+DTRE.US,D,20180329,000000,38.4314,38.5378,38.4225,38.5189,12487.618009585,0
+DTRE.US,D,20180402,000000,38.6542,38.6542,37.9532,37.9532,3662.7127962396,0
+DTRE.US,D,20180403,000000,38.149,38.4314,38.0953,38.3459,3205.1251185106,0
+DTRE.US,D,20180404,000000,38.2365,38.6452,38.158,38.6353,9953.2862560086,0
+DTRE.US,D,20180405,000000,38.7964,38.7964,38.513,38.6691,2662.0540284586,0
+DTRE.US,D,20180406,000000,38.6104,38.7148,38.4672,38.4672,2179.3241706346,0
+DTRE.US,D,20180409,000000,38.7248,38.7248,38.5816,38.5816,1044.9090047482,0
+DTRE.US,D,20180410,000000,38.7069,38.7148,38.6283,38.687,3437.4388625884,0
+DTRE.US,D,20180411,000000,38.7417,38.865,38.6273,38.6273,8450.7895735314,0
+DTRE.US,D,20180412,000000,38.5716,38.5716,38.4026,38.4026,2579.587677747,0
+DTRE.US,D,20180413,000000,38.5905,38.5905,38.5816,38.5816,462.616113748,0
+DTRE.US,D,20180416,000000,38.5279,38.7586,38.5279,38.6711,6200.061611427,0
+DTRE.US,D,20180417,000000,38.8849,38.9962,38.8849,38.9604,1469.3090047518,0
+DTRE.US,D,20180418,000000,39.035,39.0589,38.9962,38.9962,3032.146919457,0
+DTRE.US,D,20180419,000000,38.8401,38.8401,38.4324,38.5378,2426.7232227694,0
+DTRE.US,D,20180420,000000,38.504,38.504,38.2654,38.2654,3632.5421801256,0
+DTRE.US,D,20180423,000000,38.2554,38.2813,38.0864,38.0864,2027.4654028608,0
+DTRE.US,D,20180424,000000,38.2634,38.2634,38.158,38.2465,2603.7241706382,0
+DTRE.US,D,20180425,000000,38.158,38.158,37.983,38.1132,2462.9279621062,0
+DTRE.US,D,20180426,000000,38.4533,38.6691,38.4493,38.6691,3323.796208559,0
+DTRE.US,D,20180427,000000,38.9903,39.1643,38.9903,39.1434,4372.7279621224,0
+DTRE.US,D,20180430,000000,39.1106,39.1295,39.0957,39.0957,2580.5933649508,0
+DTRE.US,D,20180501,000000,39.1006,39.3065,39.0648,39.3065,2138.0909952788,0
+DTRE.US,D,20180502,000000,39.2011,39.2518,38.9893,39.1692,1833.3677725274,0
+DTRE.US,D,20180503,000000,39.0797,39.1563,39.0797,39.1563,4868.5317535958,0
+DTRE.US,D,20180504,000000,39.3234,39.378,39.2786,39.3592,1258.1146919538,0
+DTRE.US,D,20180507,000000,39.3512,39.5381,39.3512,39.5381,8435.7042654744,0
+DTRE.US,D,20180508,000000,39.4656,39.4656,39.3771,39.4377,1338.5696682578,0
+DTRE.US,D,20180509,000000,39.4427,39.6067,39.4427,39.6067,1224.9270142284,0
+DTRE.US,D,20180510,000000,39.8533,39.9339,39.741,39.9339,4244.000000036,0
+DTRE.US,D,20180511,000000,39.912,39.912,39.8961,39.8961,407.303317539,0
+DTRE.US,D,20180514,000000,39.9349,39.9796,39.8623,39.8623,1457.2407583062,0
+DTRE.US,D,20180515,000000,39.4039,39.4039,39.1653,39.1653,4041.8568720722,0
+DTRE.US,D,20180516,000000,39.1364,39.2279,39.0609,39.0609,2615.7924170838,0
+DTRE.US,D,20180517,000000,38.9077,38.9276,38.8819,38.8819,1102.2331753648,0
+DTRE.US,D,20180518,000000,38.8491,38.8809,38.8491,38.852,2242.682464474,0
+DTRE.US,D,20180521,000000,39.035,39.2011,39.035,39.2011,1133.4094786826,0
+DTRE.US,D,20180522,000000,39.2279,39.378,39.1921,39.2876,2855.1459715882,0
+DTRE.US,D,20180523,000000,39.1832,39.392,39.1832,39.3592,16026.631279757,0
+DTRE.US,D,20180524,000000,39.2786,39.3592,39.2359,39.3592,7424.9886256554,0
+DTRE.US,D,20180525,000000,39.378,39.4298,39.3253,39.4298,3344.9156398388,0
+DTRE.US,D,20180529,000000,39.2528,39.388,39.2528,39.3154,1142.4606635168,0
+DTRE.US,D,20180530,000000,39.5292,39.8832,39.5292,39.8623,6046.1914692456,0
+DTRE.US,D,20180531,000000,39.6803,39.7579,39.6803,39.741,5614.7516588154,0
+DTRE.US,D,20180601,000000,39.7748,39.8364,39.7748,39.8026,1980.1981042822,0
+DTRE.US,D,20180604,000000,40.0681,40.2431,40.0055,40.2431,2840.0606635312,0
+DTRE.US,D,20180605,000000,40.262,40.262,40.1318,40.1318,770.3563981108,0
+DTRE.US,D,20180606,000000,40.1805,40.267,40.1805,40.267,2805.867298602,0
+DTRE.US,D,20180607,000000,40.1556,40.1646,40.1278,40.1646,1300.3535545134,0
+DTRE.US,D,20180608,000000,40.1646,40.1646,40.1646,40.1646,375.1213270174,0
+DTRE.US,D,20180611,000000,40.2213,40.262,40.1646,40.1646,1074.0739336584,0
+DTRE.US,D,20180612,000000,39.916,40.3127,39.916,40.3127,1905.777251201,0
+DTRE.US,D,20180613,000000,40.3237,40.3237,40.1029,40.1338,1262.137440769,0
+DTRE.US,D,20180614,000000,40.0681,40.1298,40.0204,40.1298,2550.4227488368,0
+DTRE.US,D,20180615,000000,40.0492,40.1447,39.9886,39.9945,2351.2966824844,0
+DTRE.US,D,20180618,000000,39.8891,39.916,39.8891,39.916,1269.1772511956,0
+DTRE.US,D,20180619,000000,39.7052,39.8891,39.6793,39.7668,12971.353554612,0
+DTRE.US,D,20180620,000000,39.8553,40.0492,39.8553,40.0492,2813.9127962324,0
+DTRE.US,D,20180621,000000,40.2272,40.2272,40.0214,40.0622,8801.7744076576,0
+DTRE.US,D,20180622,000000,40.2193,40.3982,40.2193,40.3982,4846.4066351122,0
+DTRE.US,D,20180625,000000,40.3714,40.3714,40.0771,40.2461,62579.891943659,0
+DTRE.US,D,20180626,000000,40.3286,40.4748,40.3286,40.3714,3535.9962085608,0
+DTRE.US,D,20180627,000000,40.3714,40.3714,40.1109,40.1109,5743.4796209018,0
+DTRE.US,D,20180628,000000,40.1934,40.3794,40.1934,40.3794,2323.137440778,0
+DTRE.US,D,20180629,000000,40.3893,40.5235,40.3893,40.4082,6698.8824645118,0
+DTRE.US,D,20180702,000000,40.085,40.2988,39.8961,40.1656,35124.631279919,0
+DTRE.US,D,20180703,000000,40.3525,40.5235,40.3525,40.5235,5793.7639810918,0
+DTRE.US,D,20180705,000000,40.4758,40.6369,40.4758,40.6369,1445.1725118606,0
+DTRE.US,D,20180706,000000,40.8606,41.0118,40.8606,40.8676,2432.7573459922,0
+DTRE.US,D,20180709,000000,40.7433,40.8039,40.7433,40.8039,2085.7952606812,0
+DTRE.US,D,20180710,000000,40.7821,40.8407,40.7811,40.8039,8083.7137441444,0
+DTRE.US,D,20180711,000000,40.6906,40.7413,40.5046,40.5136,6004.9582938898,0
+DTRE.US,D,20180712,000000,40.5305,40.6558,40.5305,40.6558,3412.2966824934,0
+DTRE.US,D,20180713,000000,40.6727,40.7761,40.6379,40.6806,3024.1014218266,0
+DTRE.US,D,20180716,000000,40.5176,40.5653,40.5076,40.5534,18891.834123383,0
+DTRE.US,D,20180717,000000,40.5305,40.5305,40.3982,40.3982,3635.559241737,0
+DTRE.US,D,20180718,000000,40.3247,40.3247,40.1308,40.2551,5022.4018957772,0
+DTRE.US,D,20180719,000000,40.1367,40.5305,40.1367,40.438,1262.137440769,0
+DTRE.US,D,20180720,000000,40.4062,40.4062,40.3078,40.3078,1943.9933649454,0
+DTRE.US,D,20180723,000000,40.2004,40.2551,40.2004,40.2551,846.7886255996,0
+DTRE.US,D,20180724,000000,40.3167,40.3893,40.2889,40.3157,2706.3042654258,0
+DTRE.US,D,20180725,000000,40.2988,40.7164,40.2988,40.5921,4785.0597156804,0
+DTRE.US,D,20180726,000000,40.5305,40.61,40.44,40.44,4489.3876777632,0
+DTRE.US,D,20180727,000000,40.5653,40.5653,40.5653,40.5653,1734.810426555,0
+DTRE.US,D,20180730,000000,40.3167,40.439,40.3167,40.3336,2140.1023696864,0
+DTRE.US,D,20180731,000000,40.7343,40.8755,40.7035,40.798,2049.5905213444,0
+DTRE.US,D,20180801,000000,40.5742,40.5832,40.4758,40.5225,1134.4151658864,0
+DTRE.US,D,20180802,000000,40.5305,40.7075,40.5136,40.5872,6949.298578258,0
+DTRE.US,D,20180803,000000,40.5504,40.8765,40.5504,40.8765,1425.0587677846,0
+DTRE.US,D,20180806,000000,40.8039,40.8039,40.8039,40.8039,570.2246445546,0
+DTRE.US,D,20180807,000000,40.9123,40.9123,40.8129,40.8696,1725.7592417208,0
+DTRE.US,D,20180808,000000,40.6806,40.8765,40.6806,40.8765,2327.1601895932,0
+DTRE.US,D,20180809,000000,40.8228,40.8328,40.7612,40.7612,5432.7222749276,0
+DTRE.US,D,20180810,000000,40.4758,40.4758,40.2103,40.2103,3818.5943128286,0
+DTRE.US,D,20180813,000000,40.3525,40.3525,40.096,40.1407,2742.5090047626,0
+DTRE.US,D,20180814,000000,40.2282,40.2779,40.2282,40.2779,1552.7810426672,0
+DTRE.US,D,20180815,000000,40.2183,40.4082,40.2113,40.4082,1834.3734597312,0
+DTRE.US,D,20180816,000000,40.4082,40.4082,40.4082,40.4082,196.109004741,0
+DTRE.US,D,20180817,000000,40.798,40.9571,40.798,40.9571,3558.1213270444,0
+DTRE.US,D,20180820,000000,41.1102,41.1888,41.1102,41.1888,2456.8938388834,0
+DTRE.US,D,20180821,000000,41.1351,41.1351,41.0287,41.0287,1146.483412332,0
+DTRE.US,D,20180822,000000,41.0376,41.0376,40.9203,40.9203,1405.9507109124,0
+DTRE.US,D,20180823,000000,40.9133,40.9133,40.7433,40.8606,2085.7952606812,0
+DTRE.US,D,20180824,000000,40.8616,41.0287,40.8616,40.974,14124.876777371,0
+DTRE.US,D,20180827,000000,41.1361,41.1361,40.9859,40.9859,271.535545026,0
+DTRE.US,D,20180828,000000,41.2852,41.3578,41.2603,41.3578,2009.3630331924,0
+DTRE.US,D,20180829,000000,41.3578,41.5636,41.3578,41.3946,1695.5886256068,0
+DTRE.US,D,20180830,000000,41.3498,41.3498,41.2166,41.2196,1532.6672985912,0
+DTRE.US,D,20180831,000000,41.2335,41.4035,41.1888,41.2792,10665.312796299,0
+DTRE.US,D,20180904,000000,41.0446,41.0545,40.798,40.798,3231.2729858094,0
+DTRE.US,D,20180905,000000,40.6985,40.8179,40.6806,40.8179,8953.6331754314,0
+DTRE.US,D,20180907,000000,40.5842,40.6717,40.5842,40.62,1777.0492891146,0
+DTRE.US,D,20180910,000000,40.6558,40.8397,40.6558,40.7612,5145.0957346408,0
+DTRE.US,D,20180911,000000,40.7522,40.7522,40.6558,40.7025,1117.3184834218,0
+DTRE.US,D,20180912,000000,40.8328,40.8328,40.8278,40.8278,478.7071090088,0
+DTRE.US,D,20180913,000000,41.0883,41.1062,41.0883,41.1062,1631.2246445636,0
+DTRE.US,D,20180914,000000,40.976,40.976,40.7234,40.7771,7095.123222809,0
+DTRE.US,D,20180918,000000,41.0834,41.0834,40.9929,41.0297,1190.7336492992,0
+DTRE.US,D,20180919,000000,40.9561,40.961,40.6518,40.6876,3112.601895761,0
+DTRE.US,D,20180920,000000,40.7582,40.8745,40.6081,40.8745,2103.8976303496,0
+DTRE.US,D,20180921,000000,40.8576,40.8885,40.7771,40.8586,3417.3251185124,0
+DTRE.US,D,20180924,000000,40.5265,40.5265,40.2819,40.2819,1059.9943128052,0
+DTRE.US,D,20180925,000000,40.4201,40.446,40.3913,40.3913,3370.0578199338,0
+DTRE.US,D,20180926,000000,40.4181,40.4181,40.1328,40.2392,935.289099534,0
+DTRE.US,D,20180927,000000,40.1377,40.3197,40.1377,40.2292,3508.8426540582,0
+DTRE.US,D,20180928,000000,40.087,40.2819,40.087,40.2759,6516.853080624,0
+DTRE.US,D,20181001,000000,40.272,40.3197,40.1666,40.2501,5628.8312796686,0
+DTRE.US,D,20181002,000000,39.9707,39.9796,39.8514,39.8852,1910.80568722,0
+DTRE.US,D,20181003,000000,39.8961,39.8961,39.6555,39.6555,1521.6047393494,0
+DTRE.US,D,20181004,000000,39.3502,39.3502,39.1026,39.207,2111.94312798,0
+DTRE.US,D,20181005,000000,39.1056,39.2776,39.0748,39.1354,11577.471090146,0
+DTRE.US,D,20181008,000000,39.1145,39.4566,39.1145,39.4228,4336.5232227856,0
+DTRE.US,D,20181009,000000,39.5222,39.6246,39.5063,39.5859,1006.6928910038,0
+DTRE.US,D,20181010,000000,39.5471,39.5471,39.0201,39.0201,1619.156398118,0
+DTRE.US,D,20181011,000000,38.6313,38.6313,38.3917,38.3917,998.6473933734,0
+DTRE.US,D,20181012,000000,38.4165,38.4981,38.1769,38.1769,7769.9393365588,0
+DTRE.US,D,20181015,000000,38.2206,38.4981,38.0745,38.2306,31370.400948133,0
+DTRE.US,D,20181016,000000,38.5607,38.9564,38.5607,38.9564,7573.8303318178,0
+DTRE.US,D,20181017,000000,38.8043,39.0648,38.8043,38.9465,8871.1668247198,0
+DTRE.US,D,20181018,000000,39.0827,39.1056,38.7407,38.865,10485.294786819,0
+DTRE.US,D,20181019,000000,39.1802,39.1802,39.1802,39.1802,144.8189573472,0
+DTRE.US,D,20181022,000000,39.1334,39.1334,38.7964,38.7964,14434.628436141,0
+DTRE.US,D,20181023,000000,38.5508,38.8441,38.337,38.8441,1960.0843602062,0
+DTRE.US,D,20181024,000000,38.8023,38.9564,38.8023,38.8123,1798.1687203944,0
+DTRE.US,D,20181025,000000,38.8749,39.2339,38.8749,39.1145,1342.592417073,0
+DTRE.US,D,20181026,000000,39.0748,39.0748,38.5975,38.8023,4935.9127962504,0
+DTRE.US,D,20181029,000000,38.9564,39.1702,38.9475,38.9475,2113.9545023876,0
+DTRE.US,D,20181030,000000,39.0549,39.3482,39.0549,39.3045,1923.8796208694,0
+DTRE.US,D,20181031,000000,39.207,39.2766,38.9405,38.9405,2786.7592417298,0
+DTRE.US,D,20181101,000000,39.1334,39.1334,39.0907,39.0907,674.8161137498,0
+DTRE.US,D,20181102,000000,39.3691,39.3691,38.7218,38.7218,2086.800947885,0
+DTRE.US,D,20181105,000000,39.1583,39.2846,39.1255,39.2846,2823.9696682704,0
+DTRE.US,D,20181106,000000,39.4477,39.5133,39.4477,39.5133,648.668246451,0
+DTRE.US,D,20181107,000000,39.8175,39.9249,39.8175,39.9249,755.2710900538,0
+DTRE.US,D,20181108,000000,40.0403,40.0403,39.8514,40.0134,4449.1601896112,0
+DTRE.US,D,20181109,000000,39.8881,39.8961,39.7877,39.8961,2056.630331771,0
+DTRE.US,D,20181112,000000,40.0244,40.0244,39.8911,39.8911,1381.8142180212,0
+DTRE.US,D,20181113,000000,39.906,39.9955,39.906,39.9955,2105.9090047572,0
+DTRE.US,D,20181114,000000,40.0264,40.0264,39.8474,40.0174,3812.5601896058,0
+DTRE.US,D,20181115,000000,39.5849,39.8603,39.5849,39.6913,6127.6521327534,0
+DTRE.US,D,20181116,000000,39.8434,40.0114,39.8434,40.0114,5429.7052133162,0
+DTRE.US,D,20181119,000000,39.9707,39.9707,39.914,39.9707,3792.4464455298,0
+DTRE.US,D,20181120,000000,39.737,39.7509,39.737,39.7509,484.7412322316,0
+DTRE.US,D,20181123,000000,39.7549,39.9876,39.6952,39.9876,1392.876777263,0
+DTRE.US,D,20181126,000000,40.0691,40.1129,39.906,40.087,2548.4113744292,0
+DTRE.US,D,20181127,000000,40.0005,40.0462,40.0005,40.0333,857.8511848414,0
+DTRE.US,D,20181128,000000,40.1944,40.5176,40.0313,40.4877,2544.388625614,0
+DTRE.US,D,20181129,000000,40.3018,40.4718,40.3018,40.3744,3131.7099526332,0
+DTRE.US,D,20181130,000000,40.1855,40.3018,40.1855,40.2431,2040.5393365102,0
+DTRE.US,D,20181203,000000,40.6329,40.6429,40.4718,40.4907,74319.278673616,0
+DTRE.US,D,20181204,000000,40.3366,40.3366,40.082,40.082,1444.1668246568,0
+DTRE.US,D,20181206,000000,40.0502,40.9292,39.8016,40.9292,21167.704265582,0
+DTRE.US,D,20181207,000000,40.8934,40.8934,40.4281,40.5623,5120.9592417496,0
+DTRE.US,D,20181210,000000,40.3107,40.3654,40.0085,40.2919,12404.145971669,0
+DTRE.US,D,20181211,000000,40.4122,40.4718,40.2153,40.3058,8465.8748815884,0
+DTRE.US,D,20181212,000000,40.5882,40.5882,39.9707,39.9707,2032.4938388798,0
+DTRE.US,D,20181213,000000,40.3197,40.3197,40.1576,40.1576,2999.9649289354,0
+DTRE.US,D,20181214,000000,39.9508,39.9508,39.9508,39.9508,788.4587677792,0
+DTRE.US,D,20181217,000000,40.1318,40.1318,38.8938,38.9475,17003.153554647,0
+DTRE.US,D,20181218,000000,39.1076,39.6067,39.03,39.3562,57452.898578686,0
+DTRE.US,D,20181219,000000,39.4556,39.6923,38.864,38.8928,12896.932701531,0
+DTRE.US,D,20181220,000000,39.03,39.1354,38.5547,38.5547,21516.677725301,0
+DTRE.US,D,20181221,000000,38.5358,39.1553,38.2097,38.3042,102244.19526153,0
+DTRE.US,D,20181224,000000,38.0804,38.0874,37.271,37.271,4926.8616114162,0
+DTRE.US,D,20181226,000000,37.5912,38.1073,37.1249,38.1073,14694.095734722,0
+DTRE.US,D,20181227,000000,37.5803,38.3907,37.4073,38.1172,17226.41611389,0
+DTRE.US,D,20181228,000000,38.338,38.4265,38.0725,38.2445,16850.289099669,0
+DTRE.US,D,20181231,000000,38.3907,38.3907,38.0068,38.1311,10402.828436107,0
+DTRE.US,D,20190102,000000,37.8716,37.8716,37.5524,37.5912,9044.1450237734,0
+DTRE.US,D,20190103,000000,37.6529,38.0456,37.6529,37.9561,6983.4919431872,0
+DTRE.US,D,20190104,000000,38.4563,38.4732,38.3648,38.3648,10959.979147012,0
+DTRE.US,D,20190107,000000,38.3996,38.9197,38.3996,38.7387,8833.9563981792,0
+DTRE.US,D,20190108,000000,38.9197,39.5391,38.9197,39.4278,5361.3184834578,0
+DTRE.US,D,20190109,000000,39.4278,39.4447,39.1404,39.4447,47871.716588084,0
+DTRE.US,D,20190110,000000,39.4109,39.7947,39.3771,39.7947,2198.4322275068,0
+DTRE.US,D,20190111,000000,39.8026,39.9001,39.7489,39.8514,5309.0227488602,0
+DTRE.US,D,20190114,000000,39.8116,39.8514,39.7112,39.74,11383.373459812,0
+DTRE.US,D,20190115,000000,39.9935,40.095,39.9021,39.9021,3790.4350711222,0
+DTRE.US,D,20190116,000000,40.1497,40.3595,40.1089,40.3595,2360.3478673186,0
+DTRE.US,D,20190117,000000,40.3376,40.4579,40.1119,40.3346,3207.1364929182,0
+DTRE.US,D,20190118,000000,40.5146,40.5683,40.4062,40.5683,3507.8369668544,0
+DTRE.US,D,20190122,000000,40.448,40.448,40.2749,40.3267,5050.5611374836,0
+DTRE.US,D,20190123,000000,40.5733,40.5733,40.3227,40.4589,2740.497630355,0
+DTRE.US,D,20190124,000000,40.5315,40.6767,40.4718,40.5414,2895.3734597402,0
+DTRE.US,D,20190125,000000,41.0217,41.1331,40.7771,41.0794,6359.9658768312,0
+DTRE.US,D,20190128,000000,41.0048,41.3508,41.0048,41.2415,9164.8274882294,0
+DTRE.US,D,20190129,000000,41.5795,41.7346,41.5795,41.665,3888.9924170946,0
+DTRE.US,D,20190130,000000,41.7525,42.0886,41.7525,42.0886,845.7829383958,0
+DTRE.US,D,20190131,000000,42.0548,42.3342,42.0021,42.3342,1572.8947867432,0
+DTRE.US,D,20190201,000000,42.1344,42.1344,41.6979,42.0697,4339.540284397,0
+DTRE.US,D,20190204,000000,41.9554,42.2348,41.9554,42.202,1673.4635071232,0
+DTRE.US,D,20190205,000000,42.3521,42.5073,42.3521,42.5073,1501.4909952734,0
+DTRE.US,D,20190206,000000,42.1811,42.2527,42.1195,42.2159,1744.867298593,0
+DTRE.US,D,20190207,000000,42.0906,42.3342,42.0906,42.3342,986.5791469278,0
+DTRE.US,D,20190208,000000,42.4615,42.4615,42.3173,42.3243,6317.7270142716,0
+DTRE.US,D,20190211,000000,42.3342,42.544,42.3342,42.5252,11755.477725218,0
+DTRE.US,D,20190212,000000,42.4705,42.4705,42.0797,42.2487,16439.968720519,0
+DTRE.US,D,20190213,000000,42.0976,42.3104,42.0976,42.2537,3513.8710900772,0
+DTRE.US,D,20190214,000000,42.2159,42.2756,42.1443,42.2537,2134.0682464636,0
+DTRE.US,D,20190215,000000,42.4068,42.4884,42.378,42.4546,1249.0635071196,0
+DTRE.US,D,20190219,000000,42.4635,42.6892,42.4635,42.6395,1135.4208530902,0
+DTRE.US,D,20190220,000000,42.3442,42.4943,42.3442,42.4615,2627.8606635294,0
+DTRE.US,D,20190221,000000,42.2905,42.378,42.2805,42.378,1670.4464455118,0
+DTRE.US,D,20190222,000000,42.4705,42.7449,42.4705,42.5858,2172.284360208,0
+DTRE.US,D,20190225,000000,42.6713,42.6713,42.4705,42.4705,7863.4682465122,0
+DTRE.US,D,20190226,000000,42.371,42.4884,42.371,42.371,2263.8018957538,0
+DTRE.US,D,20190227,000000,42.3442,42.3521,42.1831,42.3322,4448.1545024074,0
+DTRE.US,D,20190228,000000,42.1443,42.4983,42.1443,42.2278,6214.1412322802,0
+DTRE.US,D,20190301,000000,42.0548,42.1075,41.9027,42.1075,6539.9838863114,0
+DTRE.US,D,20190304,000000,42.1722,42.1722,41.8987,42.1384,1959.0786730024,0
+DTRE.US,D,20190305,000000,42.4068,42.4068,42.3332,42.3332,712.0265402904,0
+DTRE.US,D,20190306,000000,42.2438,42.3303,42.0886,42.1801,1702.6284360334,0
+DTRE.US,D,20190307,000000,42.1533,42.2756,41.9832,41.9832,689.9014218068,0
+DTRE.US,D,20190308,000000,42.016,42.1344,41.9544,42.0697,1462.2691943252,0
+DTRE.US,D,20190311,000000,42.4178,42.6087,42.4178,42.6087,1204.8132701524,0
+DTRE.US,D,20190312,000000,42.7011,42.8622,42.6713,42.6713,1115.3071090142,0
+DTRE.US,D,20190313,000000,42.9249,42.9905,42.9249,42.9845,2660.042654051,0
+DTRE.US,D,20190314,000000,42.9617,43.0084,42.8274,43.0084,2531.3146919646,0
+DTRE.US,D,20190315,000000,42.9279,43.083,42.9279,43.0313,9366.9706161932,0
+DTRE.US,D,20190318,000000,42.7827,42.8771,42.7827,42.8771,1327.507109016,0
+DTRE.US,D,20190319,000000,43.0213,43.0213,42.8732,42.8732,704.9867298638,0
+DTRE.US,D,20190320,000000,42.909,43.1168,42.726,43.0551,1754.924170631,0
+DTRE.US,D,20190321,000000,43.074,43.4857,43.074,43.4857,4722.7071090448,0
+DTRE.US,D,20190322,000000,43.3713,43.3713,43.2132,43.2132,1450.2009478796,0
+DTRE.US,D,20190325,000000,43.3017,43.3703,43.2809,43.3117,1483.388625605,0
+DTRE.US,D,20190326,000000,43.5354,43.5851,43.5354,43.5851,619.5033175408,0
+DTRE.US,D,20190327,000000,43.7591,43.7591,43.5135,43.7034,1713.6909952752,0
+DTRE.US,D,20190328,000000,43.6667,43.8337,43.6667,43.8337,814.606635078,0
+DTRE.US,D,20190329,000000,43.961,43.961,43.7323,43.7919,14486.924170739,0
+DTRE.US,D,20190401,000000,43.8417,43.8496,43.6527,43.8496,12890.898578308,0
+DTRE.US,D,20190402,000000,43.6179,43.9053,43.61,43.9053,3145.7895734864,0
+DTRE.US,D,20190403,000000,43.9719,44.0246,43.9411,43.9411,1073.0682464546,0
+DTRE.US,D,20190404,000000,43.79,43.79,43.7651,43.7651,506.8663507152,0
+DTRE.US,D,20190405,000000,43.6667,43.787,43.6667,43.7641,837.7374407654,0
+DTRE.US,D,20190408,000000,43.6348,43.6527,43.5662,43.6319,1495.4568720506,0
+DTRE.US,D,20190409,000000,43.439,43.439,43.3763,43.3763,2765.63981045,0
+DTRE.US,D,20190410,000000,43.5026,43.8138,43.5026,43.7601,13847.307109122,0
+DTRE.US,D,20190411,000000,43.6319,43.6577,43.5742,43.5851,3079.4142180356,0
+DTRE.US,D,20190412,000000,43.6667,43.8496,43.6577,43.6766,1477.3545023822,0
+DTRE.US,D,20190415,000000,43.6945,43.6945,43.4658,43.5115,11606.636019056,0
+DTRE.US,D,20190416,000000,43.4191,43.4658,42.9169,43.0034,8164.1687204484,0
+DTRE.US,D,20190417,000000,42.6435,42.6912,42.546,42.6306,2614.78672988,0
+DTRE.US,D,20190418,000000,42.6335,42.8185,42.6335,42.8185,1327.507109016,0
+DTRE.US,D,20190422,000000,42.2766,42.5888,42.2766,42.4516,1751.9071090196,0
+DTRE.US,D,20190423,000000,42.5411,42.8612,42.5411,42.8513,2961.748815191,0
+DTRE.US,D,20190424,000000,42.7976,43.1287,42.7976,43.0323,11479.919431377,0
+DTRE.US,D,20190425,000000,42.9497,43.071,42.8513,42.9985,10058.883412408,0
+DTRE.US,D,20190426,000000,43.1735,43.2192,42.9169,43.1466,13493.305213385,0
+DTRE.US,D,20190429,000000,43.1566,43.2063,42.9985,42.9985,4843.3895735008,0
+DTRE.US,D,20190430,000000,42.9716,43.1367,42.9716,43.1367,1763.9753554652,0
+DTRE.US,D,20190501,000000,43.4151,43.7015,43.2659,43.2659,2124.0113744256,0
+DTRE.US,D,20190502,000000,43.2828,43.5901,43.2103,43.2311,2371.4104265604,0
+DTRE.US,D,20190503,000000,43.4757,43.6398,43.3385,43.6398,1527.6388625722,0
+DTRE.US,D,20190506,000000,43.2461,43.4628,43.2461,43.4191,1422.0417061732,0
+DTRE.US,D,20190507,000000,43.3753,43.3753,42.8284,42.8284,1779.0606635222,0
+DTRE.US,D,20190508,000000,42.9169,43.1287,42.8433,42.8443,3646.6218009788,0
+DTRE.US,D,20190509,000000,42.724,42.9318,42.6733,42.9318,1934.9421801112,0
+DTRE.US,D,20190510,000000,42.9527,43.4757,42.9229,43.2828,6849.7355450818,0
+DTRE.US,D,20190513,000000,43.2461,43.2749,42.9716,43.2749,2828.9981042894,0
+DTRE.US,D,20190514,000000,43.3286,43.4479,43.2838,43.3544,7280.1696683082,0
+DTRE.US,D,20190515,000000,43.3664,43.6279,43.3664,43.5563,1456.2350711024,0
+DTRE.US,D,20190516,000000,43.7731,44.0097,43.7731,43.8019,5859.1336493388,0
+DTRE.US,D,20190517,000000,43.5294,43.7034,43.5294,43.6269,4947.981042696,0
+DTRE.US,D,20190520,000000,43.6319,43.6786,43.4668,43.4668,832.7090047464,0
+DTRE.US,D,20190521,000000,43.5056,43.7601,43.5056,43.7223,1333.5412322388,0
+DTRE.US,D,20190522,000000,43.605,43.7412,43.5294,43.6706,5289.914691988,0
+DTRE.US,D,20190523,000000,43.5603,43.7064,43.5603,43.613,1963.1014218176,0
+DTRE.US,D,20190524,000000,43.9958,43.9988,43.9331,43.9331,1879.6293839022,0
+DTRE.US,D,20190528,000000,43.9242,43.951,43.5026,43.5026,3465.5981042948,0
+DTRE.US,D,20190529,000000,43.2749,43.2749,42.9617,43.0074,3126.6815166142,0
+DTRE.US,D,20190530,000000,42.9617,43.1267,42.9557,42.9716,1580.9402843736,0
+DTRE.US,D,20190531,000000,42.7896,42.9617,42.7896,42.9577,1950.0274881682,0
+DTRE.US,D,20190603,000000,43.1784,43.1844,43.0193,43.1844,1665.4180094928,0
+DTRE.US,D,20190604,000000,43.3664,43.3664,42.9806,43.2103,6662.677725175,0
+DTRE.US,D,20190605,000000,43.5115,43.6657,43.4857,43.6657,16721.561137583,0
+DTRE.US,D,20190606,000000,43.7691,43.8317,43.6498,43.8198,1434.1099526188,0
+DTRE.US,D,20190607,000000,44.1072,44.1072,43.951,43.9958,1858.5099526224,0
+DTRE.US,D,20190610,000000,43.958,43.958,43.8317,43.9003,5418.6426540744,0
+DTRE.US,D,20190611,000000,44.0336,44.0336,43.9411,43.9958,1731.7933649436,0
+DTRE.US,D,20190612,000000,43.8934,43.955,43.8456,43.8456,621.5146919484,0
+DTRE.US,D,20190613,000000,43.962,44.0793,43.962,44.0793,1209.8417061714,0
+DTRE.US,D,20190614,000000,44.1072,44.1072,43.9411,44.0167,1373.7687203908,0
+DTRE.US,D,20190617,000000,44.0336,44.3995,44.0336,44.2841,3471.6322275176,0
+DTRE.US,D,20190618,000000,44.3955,44.5486,44.3955,44.4711,2432.7573459922,0
+DTRE.US,D,20190619,000000,44.2444,44.7048,44.2444,44.6173,1574.9061611508,0
+DTRE.US,D,20190620,000000,44.9166,44.9971,44.8072,44.8539,2108.9260663686,0
+DTRE.US,D,20190621,000000,44.3538,44.4492,44.3538,44.4492,2736.4748815398,0
+DTRE.US,D,20190624,000000,44.3806,44.4065,44.1797,44.2901,2037.5222748988,0
+DTRE.US,D,20190625,000000,44.4114,44.5089,44.0813,44.0813,2313.08056874,0
+DTRE.US,D,20190626,000000,43.602,43.6398,43.435,43.435,10303.265402931,0
+DTRE.US,D,20190627,000000,43.3892,43.5672,43.3892,43.5672,1264.1488151766,0
+DTRE.US,D,20190628,000000,43.6378,43.8287,43.6378,43.7134,2493.0985782202,0
+DTRE.US,D,20190701,000000,44.0714,44.0714,43.609,43.7979,2637.9175355674,0
+DTRE.US,D,20190702,000000,43.8864,44.3359,43.8864,44.2682,14758.459715765,0
+DTRE.US,D,20190703,000000,44.7694,44.8469,44.7147,44.8469,1863.5383886414,0
+DTRE.US,D,20190705,000000,44.7972,44.8151,44.4164,44.7545,5827.957346021,0
+DTRE.US,D,20190708,000000,44.7048,44.7406,44.7048,44.7406,379.1440758326,0
+DTRE.US,D,20190709,000000,44.6709,44.834,44.6709,44.834,1322.478672997,0
+DTRE.US,D,20190710,000000,44.9812,45.0916,44.9812,45.0647,1146.483412332,0
+DTRE.US,D,20190711,000000,45.1164,45.1164,44.5755,44.7236,5740.4625592904,0
+DTRE.US,D,20190712,000000,44.7425,44.7425,44.5844,44.6978,2380.4616113946,0
+DTRE.US,D,20190715,000000,44.7952,44.7952,44.5964,44.655,1532.6672985912,0
+DTRE.US,D,20190716,000000,44.66,44.66,44.5576,44.5576,381.1554502402,0
+DTRE.US,D,20190717,000000,44.5029,44.5029,44.3388,44.4184,1135.4208530902,0
+DTRE.US,D,20190718,000000,44.2752,44.5914,44.2752,44.5904,1312.421800959,0
+DTRE.US,D,20190719,000000,44.0714,44.2255,44.0525,44.0525,1343.5981042768,0
+DTRE.US,D,20190722,000000,44.0614,44.0614,43.96,43.96,606.4293838914,0
+DTRE.US,D,20190723,000000,44.2076,44.2712,43.8884,44.2563,3915.1402843934,0
+DTRE.US,D,20190724,000000,44.3359,44.3359,44.2106,44.2106,1782.0777251336,0
+DTRE.US,D,20190725,000000,44.2344,44.2344,43.9232,44.0147,3147.800947894,0
+DTRE.US,D,20190726,000000,44.0614,44.143,43.9232,44.0823,1879.6293839022,0
+DTRE.US,D,20190729,000000,44.1887,44.2076,44.1151,44.139,1380.8085308174,0
+DTRE.US,D,20190730,000000,44.0246,44.127,44.0246,44.0932,1576.9175355584,0
+DTRE.US,D,20190731,000000,44.1072,44.1072,43.8407,43.8407,4382.7848341604,0
+DTRE.US,D,20190801,000000,44.2344,44.2444,43.5792,43.5792,1802.1914692096,0
+DTRE.US,D,20190802,000000,43.8128,43.9679,43.6965,43.9033,4443.1260663884,0
+DTRE.US,D,20190805,000000,43.0392,43.3047,42.6833,43.0412,1918.8511848504,0
+DTRE.US,D,20190806,000000,43.3713,43.3713,43.2769,43.2769,446.5251184872,0
+DTRE.US,D,20190807,000000,43.0293,43.8775,43.0293,43.6796,1408.9677725238,0
+DTRE.US,D,20190808,000000,43.7502,44.139,43.7502,44.139,648.668246451,0
+DTRE.US,D,20190809,000000,43.8934,44.0415,43.8934,44.0415,10205.713744162,0
+DTRE.US,D,20190812,000000,43.8715,43.9839,43.8039,43.8049,885.004739344,0
+DTRE.US,D,20190813,000000,43.8456,43.9769,43.8456,43.95,1173.6369668346,0
+DTRE.US,D,20190814,000000,43.4071,43.5265,43.2411,43.26,6957.3440758884,0
+DTRE.US,D,20190815,000000,43.6468,43.7025,43.5543,43.6905,8018.3440758974,0
+DTRE.US,D,20190816,000000,44.1758,44.3001,44.142,44.2374,2651.9971564206,0
+DTRE.US,D,20190819,000000,44.4273,44.5248,44.4273,44.5248,1175.6483412422,0
+DTRE.US,D,20190820,000000,44.3726,44.4552,44.2712,44.2712,5002.2881517012,0
+DTRE.US,D,20190821,000000,44.3826,44.4224,44.2633,44.3478,10232.867298665,0
+DTRE.US,D,20190822,000000,44.3498,44.4383,44.318,44.4383,1743.8616113892,0
+DTRE.US,D,20190823,000000,44.2901,44.3856,43.9331,43.958,4265.1194313158,0
+DTRE.US,D,20190826,000000,44.2016,44.2285,44.1778,44.2285,2050.5962085482,0
+DTRE.US,D,20190827,000000,44.3647,44.3647,44.2175,44.2185,4254.056872074,0
+DTRE.US,D,20190828,000000,44.2444,44.4184,44.2344,44.3647,5104.8682464888,0
+DTRE.US,D,20190829,000000,44.494,44.6869,44.494,44.5675,3663.7184834434,0
+DTRE.US,D,20190830,000000,44.5516,44.6182,44.5486,44.6182,739.180094793,0
+DTRE.US,D,20190903,000000,44.6829,44.7425,44.5944,44.6869,2641.9402843826,0
+DTRE.US,D,20190904,000000,45.2288,45.2815,45.2258,45.2745,2281.9042654222,0
+DTRE.US,D,20190905,000000,45.1095,45.1184,45.0548,45.0756,2751.5601895968,0
+DTRE.US,D,20190906,000000,45.1005,45.1562,44.9991,45.1562,4792.099526107,0
+DTRE.US,D,20190909,000000,44.9911,45.1303,44.9911,45.1254,2425.7175355656,0
+DTRE.US,D,20190910,000000,44.7246,44.7515,44.7246,44.7515,131.7450236978,0
+DTRE.US,D,20190911,000000,44.7584,45.0269,44.7207,44.9335,62844.387678258,0
+DTRE.US,D,20190912,000000,45.0269,45.359,44.8251,45.2188,56760.985782472,0
+DTRE.US,D,20190913,000000,45.2487,45.2487,44.9036,44.9185,2450.8597156606,0
+DTRE.US,D,20190916,000000,44.8887,45.9089,44.8092,45.0548,5668.0530806168,0
+DTRE.US,D,20190917,000000,45.2546,45.542,45.2546,45.4595,15312.593365059,0
+DTRE.US,D,20190918,000000,45.5241,45.5241,45.1184,45.3391,16359.513744215,0
+DTRE.US,D,20190919,000000,45.5678,45.5678,45.3391,45.3869,5064.6407583368,0
+DTRE.US,D,20190920,000000,45.4336,45.5062,45.3938,45.4634,4512.5184834506,0
+DTRE.US,D,20190923,000000,45.193,45.4863,45.193,45.3998,4905.7421801364,0
+DTRE.US,D,20190924,000000,45.4197,45.4197,45.2666,45.3212,2174.2957346156,0
+DTRE.US,D,20190925,000000,45.4843,45.5301,45.4694,45.5132,2032.4938388798,0
+DTRE.US,D,20190926,000000,45.719,45.8582,45.6156,45.7747,3146.7952606902,0
+DTRE.US,D,20190927,000000,45.6961,45.6961,45.6534,45.6643,1611.1109004876,0
+DTRE.US,D,20190930,000000,45.8204,45.9974,45.8115,45.9029,26978.564929139,0
+DTRE.US,D,20191001,000000,45.7011,45.7041,45.359,45.5062,9611.3526067166,0
+DTRE.US,D,20191002,000000,45.2258,45.368,45.1274,45.3073,4636.218009518,0
+DTRE.US,D,20191003,000000,45.3869,45.71,45.3869,45.6534,18152.65402859,0
+DTRE.US,D,20191004,000000,45.8105,45.9984,45.8105,45.9984,31704.289099795,0
+DTRE.US,D,20191007,000000,46.0153,46.1127,45.9875,45.9875,2107.9203791648,0
+DTRE.US,D,20191008,000000,45.719,45.9696,45.709,45.8483,5595.6436019432,0
+DTRE.US,D,20191009,000000,45.9626,46.1038,45.895,45.9109,15326.672985912,0
+DTRE.US,D,20191010,000000,45.8761,46.0223,45.713,46.0133,1358.6834123338,0
+DTRE.US,D,20191011,000000,46.248,46.3663,46.1893,46.2211,4107.2265403192,0
+DTRE.US,D,20191014,000000,45.9795,45.9974,45.9169,45.9974,2580.5933649508,0
+DTRE.US,D,20191015,000000,46.2689,46.3405,46.2012,46.3405,1580.9402843736,0
+DTRE.US,D,20191016,000000,46.3753,46.4687,46.2947,46.4588,2509.189573481,0
+DTRE.US,D,20191017,000000,46.5801,46.594,46.5145,46.5821,2232.625592436,0
+DTRE.US,D,20191018,000000,46.604,46.772,46.604,46.7611,990.601895743,0
+DTRE.US,D,20191021,000000,46.9072,47.0325,46.8585,47.0325,8916.4227488908,0
+DTRE.US,D,20191022,000000,47.0802,47.0802,46.9808,46.9808,859.862559249,0
+DTRE.US,D,20191023,000000,46.8854,47.0763,46.8854,47.0763,1025.800947876,0
+DTRE.US,D,20191024,000000,46.9301,47.0454,46.9301,46.9967,1057.9829383976,0
+DTRE.US,D,20191025,000000,46.6119,46.7481,46.6119,46.7034,3284.5744076108,0
+DTRE.US,D,20191028,000000,46.6368,46.6666,46.5343,46.6268,2473.990521348,0
+DTRE.US,D,20191029,000000,46.7014,46.7382,46.6278,46.6497,2345.2625592616,0
+DTRE.US,D,20191030,000000,46.6368,46.9042,46.5731,46.9042,2272.853080588,0
+DTRE.US,D,20191031,000000,46.8585,46.9838,46.8207,46.9003,9844.6720379982,0
+DTRE.US,D,20191101,000000,47.1727,47.1757,46.8684,47.0285,1778.0549763184,0
+DTRE.US,D,20191104,000000,47.0723,47.0723,46.8177,46.9033,34490.042654321,0
+DTRE.US,D,20191105,000000,46.5244,46.5711,46.1873,46.3584,2482.0360189784,0
+DTRE.US,D,20191106,000000,46.3126,46.4468,46.3027,46.418,6652.620853137,0
+DTRE.US,D,20191107,000000,46.3027,46.4399,46.0899,46.1346,6155.8113744598,0
+DTRE.US,D,20191108,000000,45.714,45.9318,45.7011,45.7926,20929.356398282,0
+DTRE.US,D,20191111,000000,45.535,45.6762,45.535,45.6762,784.436018964,0
+DTRE.US,D,20191112,000000,45.6474,45.6474,45.368,45.368,3749.2018957664,0
+DTRE.US,D,20191113,000000,45.1452,45.4237,44.7843,45.2845,60748.535545539,0
+DTRE.US,D,20191114,000000,45.4913,45.6026,45.4734,45.6026,8355.2492891704,0
+DTRE.US,D,20191115,000000,45.7011,45.7965,45.6961,45.7965,4099.1810426888,0
+DTRE.US,D,20191118,000000,46.062,46.2201,46.0153,46.1446,4230.9260663866,0
+DTRE.US,D,20191119,000000,46.2738,46.3564,46.2738,46.3305,5414.6199052592,0
+DTRE.US,D,20191120,000000,46.2291,46.3385,46.1187,46.1386,3275.5232227766,0
+DTRE.US,D,20191121,000000,45.9407,45.9725,45.6812,45.6961,15469.480568852,0
+DTRE.US,D,20191122,000000,45.6723,45.6723,45.535,45.547,2700.270142203,0
+DTRE.US,D,20191125,000000,45.9566,46.0342,45.7478,45.7478,25785.819905432,0
+DTRE.US,D,20191126,000000,45.9725,46.1356,45.9725,46.1356,1794.1459715792,0
+DTRE.US,D,20191127,000000,46.4111,46.5801,46.2738,46.423,1456.2350711024,0
+DTRE.US,D,20191129,000000,46.3027,46.3027,46.247,46.247,227.2853080588,0
+DTRE.US,D,20191202,000000,45.9596,46.0193,45.8204,45.8304,1431.0928910074,0
+DTRE.US,D,20191203,000000,45.713,45.889,45.713,45.889,2427.7289099732,0
+DTRE.US,D,20191204,000000,46.1784,46.1784,46.0342,46.064,2371.4104265604,0
+DTRE.US,D,20191205,000000,46.0899,46.0899,45.9029,46.0342,3578.2350711204,0
+DTRE.US,D,20191206,000000,46.2738,46.4319,46.2738,46.3574,1266.1601895842,0
+DTRE.US,D,20191209,000000,46.2291,46.3574,46.2162,46.252,6412.2616114288,0
+DTRE.US,D,20191210,000000,46.2738,46.3037,46.1963,46.1963,915.175355458,0
+DTRE.US,D,20191211,000000,46.1356,46.1356,45.6812,45.7856,2877.2710900718,0
+DTRE.US,D,20191212,000000,45.7637,45.7637,45.2566,45.372,4675.4398104662,0
+DTRE.US,D,20191213,000000,45.4495,45.4495,45.1075,45.2556,1085.1364929002,0
+DTRE.US,D,20191216,000000,45.198,45.5231,45.1283,45.5231,32392.179147194,0
+DTRE.US,D,20191217,000000,45.6951,45.6951,45.1741,45.1741,2120.9943128142,0
+DTRE.US,D,20191218,000000,45.1512,45.3789,45.1512,45.3411,2407.6151658972,0
+DTRE.US,D,20191219,000000,45.4376,45.5649,45.4376,45.4913,1510.5421801076,0
+DTRE.US,D,20191220,000000,45.7478,45.7687,45.7071,45.7339,3016.0559241962,0
+DTRE.US,D,20191223,000000,45.6563,45.6563,45.6563,45.6563,378.1383886288,0
+DTRE.US,D,20191224,000000,45.6742,45.8015,45.6742,45.7856,1860.52132703,0
+DTRE.US,D,20191226,000000,45.7806,46.7541,45.7806,46.0272,1162.5744075928,0
+DTRE.US,D,20191227,000000,46.0909,46.241,46.0909,46.1843,42156.396208888,0
+DTRE.US,D,20191230,000000,46.2181,46.2559,46.061,46.1973,1390.8654028554,0
+DTRE.US,D,20191231,000000,46.5184,46.5184,46.2609,46.4608,5294.943128007,0
+DTRE.US,D,20200102,000000,46.592,46.6099,46.1038,46.1654,5702.246445546,0
+DTRE.US,D,20200103,000000,45.8095,46.3971,45.8095,46.3136,4296.2957346336,0
+DTRE.US,D,20200106,000000,46.3275,46.5224,46.3275,46.5135,2146.1364929092,0
+DTRE.US,D,20200107,000000,46.3743,46.3743,45.9885,46.0591,1574.9061611508,0
+DTRE.US,D,20200108,000000,46.069,46.2311,46.0024,46.1267,24818.348815376,0
+DTRE.US,D,20200109,000000,46.0541,46.1754,46.0243,46.0402,5058.606635114,0
+DTRE.US,D,20200110,000000,45.9984,46.2699,45.9795,46.241,3402.2398104554,0
+DTRE.US,D,20200113,000000,46.5672,46.5672,46.5672,46.5672,290.6436018982,0
+DTRE.US,D,20200114,000000,46.4846,46.5483,46.4429,46.4995,1380.8085308174,0
+DTRE.US,D,20200115,000000,46.6726,46.8983,46.6726,46.8446,1769.0037914842,0
+DTRE.US,D,20200116,000000,47.0643,47.1598,47.0266,47.1369,3050.2492891254,0
+DTRE.US,D,20200117,000000,47.2274,47.3258,47.2274,47.3139,1399.9165876896,0
+DTRE.US,D,20200121,000000,47.2085,47.4183,47.2085,47.4183,696.9412322334,0
+DTRE.US,D,20200122,000000,47.7504,47.7504,47.299,47.299,2384.4843602098,0
+DTRE.US,D,20200123,000000,47.294,47.5098,47.2035,47.5098,1762.9696682614,0
+DTRE.US,D,20200124,000000,47.6053,47.6878,47.4382,47.4382,7173.5668247054,0
+DTRE.US,D,20200127,000000,47.1697,47.1697,46.9997,47.0554,5169.232227532,0
+DTRE.US,D,20200128,000000,47.1697,47.2552,46.9221,47.1697,8034.4350711582,0
+DTRE.US,D,20200129,000000,47.3994,47.3994,47.0325,47.1787,3428.3876777542,0
+DTRE.US,D,20200130,000000,47.1399,47.1498,47.1399,47.1498,790.4701421868,0
+DTRE.US,D,20200131,000000,47.0554,47.0604,46.7153,46.7153,1376.7857820022,0
+DTRE.US,D,20200203,000000,46.8227,47.0355,46.7879,46.7969,5647.9393365408,0
+DTRE.US,D,20200204,000000,47.0355,47.303,47.0355,47.2314,3565.161137471,0
+DTRE.US,D,20200205,000000,47.2841,47.3666,47.2741,47.2841,3708.9744076144,0
+DTRE.US,D,20200206,000000,47.4332,47.4332,47.2085,47.3189,678.838862565,0
+DTRE.US,D,20200207,000000,47.2871,47.3428,47.2125,47.2463,10107.15639819,0
+DTRE.US,D,20200210,000000,47.3994,47.6102,47.3527,47.6102,13225.792417174,0
+DTRE.US,D,20200211,000000,47.825,47.825,47.7445,47.7882,916.1810426618,0
+DTRE.US,D,20200212,000000,47.8886,48.0806,47.83,47.9225,1136.426540294,0
+DTRE.US,D,20200213,000000,48.0139,48.0139,47.9234,47.9453,346.962085311,0
+DTRE.US,D,20200214,000000,48.2655,48.3878,48.2655,48.3878,777.3962085374,0
+DTRE.US,D,20200218,000000,48.3391,48.3679,48.2337,48.3679,2444.8255924378,0
+DTRE.US,D,20200219,000000,48.0895,48.185,47.9364,48.0607,5620.7857820382,0
+DTRE.US,D,20200220,000000,47.9931,48.2337,47.9931,48.1949,1308.3990521438,0
+DTRE.US,D,20200221,000000,48.0806,48.3391,48.0806,48.1203,3295.6369668526,0
+DTRE.US,D,20200224,000000,47.7107,47.82,47.4094,47.5148,7079.0322275482,0
+DTRE.US,D,20200225,000000,47.2274,47.2841,46.5522,46.5522,2331.1829384084,0
+DTRE.US,D,20200226,000000,46.3842,46.5572,46.0978,46.0978,10630.113744166,0
+DTRE.US,D,20200227,000000,45.3958,45.5161,44.2593,44.2593,16313.25213284,0
+DTRE.US,D,20200228,000000,42.9945,43.427,42.3243,43.0233,12322.685308161,0
+DTRE.US,D,20200302,000000,43.3534,44.0594,43.3534,44.0594,4562.8028436406,0
+DTRE.US,D,20200303,000000,44.4204,44.9961,43.9809,44.3448,15144.643602024,0
+DTRE.US,D,20200304,000000,44.8907,45.6782,44.8907,45.6782,2364.3706161338,0
+DTRE.US,D,20200305,000000,45.1015,45.1015,44.6133,44.8728,5558.4331754026,0
+DTRE.US,D,20200306,000000,43.7512,44.1867,43.3017,44.1559,3115.6189573724,0
+DTRE.US,D,20200309,000000,41.8202,41.8202,41.319,41.329,3399.222748844,0
+DTRE.US,D,20200310,000000,42.0558,42.0847,40.8447,42.0369,5501.109004786,0
+DTRE.US,D,20200311,000000,41.0923,41.0923,40.0264,40.0264,10367.629383974,0
+DTRE.US,D,20200312,000000,36.7132,37.1636,34.7882,35.4882,24511.614218217,0
+DTRE.US,D,20200313,000000,36.6615,37.2989,35.0765,37.273,16561.656872178,0
+DTRE.US,D,20200316,000000,34.5972,34.5972,30.9878,31.7932,6304.6530806222,0
+DTRE.US,D,20200317,000000,30.9689,32.2615,30.7282,31.8986,37290.881516904,0
+DTRE.US,D,20200318,000000,29.7886,30.6039,28.2354,29.2148,12056.178199154,0
+DTRE.US,D,20200319,000000,27.6746,29.1293,27.3872,28.66,9992.5080569568,0
+DTRE.US,D,20200320,000000,29.5509,30.0004,28.1042,28.5347,12008.910900576,0
+DTRE.US,D,20200323,000000,27.7442,28.0475,27.2023,27.6806,6752.1838863132,0
+DTRE.US,D,20200324,000000,29.4694,29.9039,29.0538,29.5311,11730.335545123,0
+DTRE.US,D,20200325,000000,30.8336,32.2138,30.6039,31.9185,4916.8047393782,0
+DTRE.US,D,20200326,000000,32.4355,33.2618,32.3281,33.2618,9308.6407583728,0
+DTRE.US,D,20200327,000000,32.0975,33.5472,31.9632,33.0938,15281.417061741,0
+DTRE.US,D,20200330,000000,32.184,33.2579,32.184,33.2579,3690.872037946,0
+DTRE.US,D,20200331,000000,32.8959,33.2191,32.3083,33.1336,12236.196208635,0
+DTRE.US,D,20200401,000000,31.0743,31.3408,30.7272,31.292,4892.668246487,0
+DTRE.US,D,20200402,000000,30.5025,31.0882,30.5025,31.0882,648.668246451,0
+DTRE.US,D,20200403,000000,30.3693,30.4061,29.9387,30.4061,3920.1687204124,0
+DTRE.US,D,20200406,000000,31.8827,32.4186,31.8499,32.4186,6200.061611427,0
+DTRE.US,D,20200407,000000,33.6984,33.7361,33.1037,33.1037,14882.159241832,0
+DTRE.US,D,20200408,000000,33.2678,34.5893,33.2678,34.4938,10210.742180181,0
+DTRE.US,D,20200409,000000,35.9595,36.1544,35.6622,35.9764,4764.9459716044,0
+DTRE.US,D,20200413,000000,35.3768,35.3768,34.8985,35.1163,5078.72037919,0
+DTRE.US,D,20200414,000000,35.7775,35.7775,35.518,35.6433,8542.3071090772,0
+DTRE.US,D,20200415,000000,34.5793,34.5793,34.2244,34.292,64179.940284905,0
+DTRE.US,D,20200416,000000,34.282,34.282,33.7371,33.7839,4075.0445497976,0
+DTRE.US,D,20200417,000000,34.7524,34.8866,34.468,34.8866,2553.4398104482,0
+DTRE.US,D,20200420,000000,34.3685,34.4898,33.8435,33.8704,5760.5763033664,0
+DTRE.US,D,20200421,000000,33.2867,33.3752,32.8591,33.0182,8953.6331754314,0
+DTRE.US,D,20200422,000000,33.3672,33.6307,33.3334,33.4975,3529.962085338,0
+DTRE.US,D,20200423,000000,33.6984,33.8038,33.2479,33.3334,5674.0872038396,0
+DTRE.US,D,20200424,000000,33.3155,33.5959,33.0749,33.5243,7553.7165877418,0
+DTRE.US,D,20200427,000000,34.4222,34.7136,34.4222,34.5793,3444.478673015,0
+DTRE.US,D,20200428,000000,35.1929,35.2813,34.9045,34.9045,3415.3137441048,0
+DTRE.US,D,20200429,000000,35.6125,36.0003,35.4444,35.7964,3395.2000000288,0
+DTRE.US,D,20200430,000000,35.0954,35.3848,35.0457,35.3848,5729.4000000486,0
+DTRE.US,D,20200501,000000,34.4769,34.4769,34.0245,34.2472,3260.4379147196,0
+DTRE.US,D,20200504,000000,33.8903,34.0762,33.7471,34.0762,9564.085308138,0
+DTRE.US,D,20200505,000000,34.5396,34.5396,34.1965,34.1965,4235.9545024056,0
+DTRE.US,D,20200506,000000,34.2731,34.2731,33.7063,33.7063,2577.5763033394,0
+DTRE.US,D,20200507,000000,34.3874,34.5137,34.0583,34.3019,7882.5763033844,0
+DTRE.US,D,20200508,000000,34.8379,35.2127,34.8001,35.0248,8304.9649289804,0
+DTRE.US,D,20200511,000000,34.8379,34.8379,34.5813,34.7285,903.1071090124,0
+DTRE.US,D,20200512,000000,34.5992,34.5992,33.3155,33.3155,10512.448341321,0
+DTRE.US,D,20200513,000000,32.8382,32.8382,32.5201,32.5877,13923.739336611,0
+DTRE.US,D,20200514,000000,32.1163,32.5041,32.0796,32.5041,4275.1763033538,0
+DTRE.US,D,20200515,000000,32.0368,32.2665,32.0368,32.2665,824.663507116,0
+DTRE.US,D,20200518,000000,33.2191,33.9907,33.2191,33.9907,1975.1696682632,0
+DTRE.US,D,20200519,000000,33.8614,34.1418,33.7262,33.9092,40933.480569068,0
+DTRE.US,D,20200520,000000,34.1239,34.1965,34.0146,34.1965,6039.151658819,0
+DTRE.US,D,20200521,000000,34.0146,34.2373,33.756,33.9957,5031.4530806114,0
+DTRE.US,D,20200522,000000,33.7839,34.0146,33.6984,34.0146,3543.0360189874,0
+DTRE.US,D,20200526,000000,35.1312,35.7089,35.1312,35.3947,11665.97156408,0
+DTRE.US,D,20200527,000000,35.8491,35.8491,35.3291,35.8054,2994.9364929164,0
+DTRE.US,D,20200528,000000,35.8054,35.8829,35.7775,35.8829,850.8113744148,0
+DTRE.US,D,20200529,000000,35.5478,35.7288,35.5091,35.7089,2083.7838862736,0
+DTRE.US,D,20200601,000000,36.6197,36.6197,36.5243,36.5243,333.8881516616,0
+DTRE.US,D,20200602,000000,36.8415,37.1378,36.8415,36.9986,9405.1867299376,0
+DTRE.US,D,20200603,000000,38.4971,38.4971,38.4265,38.4265,321.819905216,0
+DTRE.US,D,20200604,000000,38.1152,38.1272,38.0108,38.1272,909.1412322352,0
+DTRE.US,D,20200605,000000,39.7062,39.8772,39.4854,39.5431,5934.5601896238,0
+DTRE.US,D,20200608,000000,40.3575,40.4887,40.1507,40.4887,6632.507109061,0
+DTRE.US,D,20200609,000000,39.746,39.8006,39.746,39.8006,824.663507116,0
+DTRE.US,D,20200610,000000,40.6727,40.6727,38.9336,38.9336,685.8786729916,0
+DTRE.US,D,20200611,000000,37.3864,37.4828,36.4378,36.5829,6194.0274882042,0
+DTRE.US,D,20200612,000000,37.0503,37.7692,37.0503,37.7692,1934.9421801112,0
+DTRE.US,D,20200615,000000,36.754,37.9044,36.754,37.8776,4305.3469194678,0
+DTRE.US,D,20200616,000000,38.8013,38.8013,38.4304,38.6134,4900.7137441174,0
+DTRE.US,D,20200617,000000,38.8719,38.8719,38.327,38.3628,4998.265402886,0
+DTRE.US,D,20200618,000000,38.0953,38.149,38.0436,38.0436,964.4540284442,0
+DTRE.US,D,20200619,000000,37.4351,37.5027,37.279,37.279,1087.1478673078,0
+DTRE.US,D,20200622,000000,37.0801,37.3377,37.0602,37.3377,2313.08056874,0
+DTRE.US,D,20200623,000000,37.6091,37.6737,37.1845,37.1935,7452.142180158,0
+DTRE.US,D,20200624,000000,36.0848,36.3035,36.0848,36.3035,941.3232227568,0
+DTRE.US,D,20200625,000000,35.9565,36.6327,35.9565,36.6327,1098.2104265496,0
+DTRE.US,D,20200626,000000,36.1792,36.3274,36.043,36.0838,1561.8322275014,0
+DTRE.US,D,20200629,000000,36.4686,36.4775,36.3433,36.4775,1991.260663524,0
+DTRE.US,D,20200630,000000,36.4686,36.8266,36.4278,36.6774,28495.141232469,0
+DTRE.US,D,20200701,000000,37.1736,37.3764,37.0095,37.3277,8143.0492891686,0
+DTRE.US,D,20200702,000000,37.986,37.986,37.5166,37.5514,1941.9819905378,0
+DTRE.US,D,20200706,000000,38.1799,38.1988,37.6091,37.63,2872.2426540528,0
+DTRE.US,D,20200707,000000,37.1925,37.1925,36.8415,36.8415,1690.5601895878,0
+DTRE.US,D,20200708,000000,36.8653,36.8653,36.7679,36.8534,1311.4161137552,0
+DTRE.US,D,20200709,000000,36.5362,36.575,36.0241,36.391,8860.104265478,0
+DTRE.US,D,20200710,000000,36.5362,36.6426,36.3811,36.58,22631.984834315,0
+DTRE.US,D,20200713,000000,36.8464,36.9807,36.4109,36.4109,13854.346919549,0
+DTRE.US,D,20200714,000000,36.3622,36.6277,36.3622,36.6277,5223.5393365372,0
+DTRE.US,D,20200715,000000,36.9419,37.0811,36.8464,36.9906,2765.63981045,0
+DTRE.US,D,20200716,000000,36.4686,36.5362,36.3324,36.4775,4179.6360189928,0
+DTRE.US,D,20200717,000000,36.4964,36.753,36.4964,36.753,1428.075829396,0
+DTRE.US,D,20200720,000000,36.6525,36.6525,36.3035,36.3294,2834.0265403084,0
+DTRE.US,D,20200721,000000,36.6426,36.6426,36.4537,36.4537,273.5469194336,0
+DTRE.US,D,20200722,000000,36.4587,36.9996,36.4587,36.9996,5113.919431323,0
+DTRE.US,D,20200723,000000,36.8753,36.923,36.7013,36.7679,865.8966824718,0
+DTRE.US,D,20200724,000000,36.566,36.566,36.4726,36.4815,25861.246445717,0
+DTRE.US,D,20200727,000000,36.4974,36.8067,36.3721,36.8067,1320.4672985894,0
+DTRE.US,D,20200728,000000,36.6038,37.2223,36.6038,37.1259,3098.5222749078,0
+DTRE.US,D,20200729,000000,37.5614,37.8507,37.4649,37.8478,4589.9563981432,0
+DTRE.US,D,20200730,000000,37.3764,37.7573,37.2999,37.7573,1303.3706161248,0
+DTRE.US,D,20200731,000000,37.2999,37.5266,37.268,37.5266,725.1004739398,0
+DTRE.US,D,20200803,000000,37.5902,37.5902,37.1527,37.4928,8476.9374408302,0
+DTRE.US,D,20200804,000000,37.9074,37.9074,37.9074,37.9074,205.1601895752,0
+DTRE.US,D,20200805,000000,37.9949,37.9949,37.8855,37.976,3363.0180095072,0
+DTRE.US,D,20200806,000000,37.976,38.0635,37.8995,38.0357,4268.1364929272,0
+DTRE.US,D,20200807,000000,37.8597,38.2415,37.8,38.2415,4988.208530848,0
+DTRE.US,D,20200810,000000,38.2664,38.6432,38.2664,38.4294,12329.725118588,0
+DTRE.US,D,20200811,000000,38.8948,38.8948,38.1361,38.1361,1527.6388625722,0
+DTRE.US,D,20200812,000000,38.6492,38.6661,38.6233,38.6661,669.7876777308,0
+DTRE.US,D,20200813,000000,38.4682,38.4682,38.155,38.155,1317.450236978,0
+DTRE.US,D,20200814,000000,38.2475,38.2475,38.0914,38.0914,439.4853080606,0
+DTRE.US,D,20200817,000000,38.4125,38.4125,38.4125,38.4125,240.3592417082,0
+DTRE.US,D,20200818,000000,38.2087,38.2087,38.2087,38.2087,571.2303317584,0
+DTRE.US,D,20200819,000000,38.2763,38.2763,37.4699,37.6131,1681.5090047536,0
+DTRE.US,D,20200820,000000,37.6658,38.0874,37.6658,38.0436,18086.278673139,0
+DTRE.US,D,20200821,000000,38.0536,38.2087,38.0536,38.2037,1363.7118483528,0
+DTRE.US,D,20200824,000000,38.1401,38.5259,38.0725,38.5259,8809.819905288,0
+DTRE.US,D,20200825,000000,38.3708,38.4881,38.3439,38.4672,1973.1582938556,0
+DTRE.US,D,20200826,000000,38.6134,38.6134,38.1699,38.325,7854.417061678,0
+DTRE.US,D,20200827,000000,38.2763,38.5199,38.2763,38.5199,2722.3952606866,0
+DTRE.US,D,20200828,000000,38.5856,38.8113,38.5408,38.8113,4668.4000000396,0
+DTRE.US,D,20200831,000000,38.5339,38.5836,38.4742,38.5836,1486.4056872164,0
+DTRE.US,D,20200901,000000,38.1998,38.5259,38.1998,38.4444,2127.028436037,0
+DTRE.US,D,20200902,000000,38.5647,39.0589,38.5647,39.0151,11883.200000101,0
+DTRE.US,D,20200903,000000,35.3191,39.2896,35.3191,38.6522,1400.9222748934,0
+DTRE.US,D,20200904,000000,38.6611,38.855,38.1013,38.6432,6010.9924171126,0
+DTRE.US,D,20200908,000000,38.3728,38.3728,37.9561,38.1311,8848.0360190324,0
+DTRE.US,D,20200909,000000,38.5866,38.5866,38.5866,38.5866,112.6369668256,0
+DTRE.US,D,20200910,000000,38.3052,38.3052,38.1113,38.1262,2632.8890995484,0
+DTRE.US,D,20200911,000000,37.9949,38.0247,37.7821,37.9462,4480.336492929,0
+DTRE.US,D,20200914,000000,38.4782,38.6522,38.3807,38.6522,1238.0009478778,0
+DTRE.US,D,20200915,000000,39.0489,39.0966,38.7983,38.9813,1720.7308057018,0
+DTRE.US,D,20200916,000000,39.2896,39.3333,39.1364,39.1364,860.8682464528,0
+DTRE.US,D,20200917,000000,38.8063,38.9037,38.7586,38.8292,1805.208530821,0
+DTRE.US,D,20200918,000000,38.3956,38.3956,38.1988,38.2077,2441.8085308264,0
+DTRE.US,D,20200921,000000,36.9509,37.0871,36.7679,36.9807,2055.6246445672,0
+DTRE.US,D,20200922,000000,37.1835,37.2124,37.106,37.1477,1963.1014218176,0
+DTRE.US,D,20200923,000000,37.1925,37.1925,36.218,36.3731,2978.8454976556,0
+DTRE.US,D,20200924,000000,36.214,36.7639,36.1882,36.4477,3518.8995260962,0
+DTRE.US,D,20200925,000000,36.2846,36.8793,36.2846,36.8793,871.9308056946,0
+DTRE.US,D,20200928,000000,37.3764,37.636,37.3725,37.6091,4504.4729858202,0
+DTRE.US,D,20200929,000000,37.1746,37.4162,37.0095,37.3894,2666.0767772738,0
+DTRE.US,D,20200930,000000,37.5703,37.6658,37.271,37.4252,16807.044549906,0
+DTRE.US,D,20201001,000000,37.6002,38.0854,37.6002,38.0854,602.4066350762,0
+DTRE.US,D,20201002,000000,37.6658,38.5895,37.6658,38.5895,1751.9071090196,0
+DTRE.US,D,20201005,000000,38.7496,38.8799,38.5358,38.8799,1125.3639810522,0
+DTRE.US,D,20201006,000000,38.8063,38.8063,38.6571,38.6571,340.9279620882,0
+DTRE.US,D,20201007,000000,38.7009,38.7884,38.6432,38.7685,2105.9090047572,0
+DTRE.US,D,20201008,000000,38.8162,39.0917,38.8162,39.0917,3398.2170616402,0
+DTRE.US,D,20201009,000000,37.9472,39.1643,37.9472,38.9714,2267.824644569,0
+DTRE.US,D,20201012,000000,37.5803,39.1513,37.5803,39.1513,1774.0322275032,0
+DTRE.US,D,20201013,000000,38.9435,38.9435,38.5846,38.6233,2527.2919431494,0
+DTRE.US,D,20201014,000000,38.6532,38.6532,38.3111,38.3111,2272.853080588,0
+DTRE.US,D,20201015,000000,38.16,38.4006,38.16,38.2594,1031.8350710988,0
+DTRE.US,D,20201016,000000,38.1988,38.1988,37.7921,37.8338,8672.0407583674,0
+DTRE.US,D,20201019,000000,37.7145,37.7145,37.4351,37.4351,2059.6473933824,0
+DTRE.US,D,20201020,000000,37.9084,37.9084,37.7632,37.7632,1507.5251184962,0
+DTRE.US,D,20201021,000000,37.7006,37.7642,37.6857,37.7056,1143.4663507206,0
+DTRE.US,D,20201022,000000,37.7145,37.9502,37.7145,37.9353,1869.5725118642,0
+DTRE.US,D,20201023,000000,38.0148,38.1162,37.9561,38.1162,1295.3251184944,0
+DTRE.US,D,20201026,000000,37.3377,37.3973,37.2313,37.3973,5038.492891038,0
+DTRE.US,D,20201027,000000,37.1835,37.2024,36.9528,36.9528,901.0957346048,0
+DTRE.US,D,20201028,000000,36.0042,36.1405,35.8113,35.9237,3255.4094787006,0
+DTRE.US,D,20201029,000000,35.9277,36.3423,35.7974,36.3234,104345.07583027,0
+DTRE.US,D,20201030,000000,35.8988,36.1116,35.8988,36.0828,10613.017061701,0
+DTRE.US,D,20201102,000000,36.5462,36.8405,36.5074,36.8405,3060.3061611634,0
+DTRE.US,D,20201103,000000,37.4659,37.8139,37.4659,37.8139,1527.6388625722,0
+DTRE.US,D,20201104,000000,37.8597,38.2226,37.8597,37.8696,10167.497630418,0
+DTRE.US,D,20201105,000000,38.4682,38.508,38.334,38.3907,1359.6890995376,0
+DTRE.US,D,20201106,000000,38.4106,38.4106,38.1122,38.1361,4543.6947867684,0
+DTRE.US,D,20201109,000000,40.6429,41.2613,39.6445,39.6445,4100.1867298926,0
+DTRE.US,D,20201110,000000,40.1497,40.9233,40.1497,40.7204,6794.4227488728,0
+DTRE.US,D,20201111,000000,40.9431,40.9431,40.9431,40.9431,332.8824644578,0
+DTRE.US,D,20201112,000000,40.5464,40.5464,40.1218,40.1218,1779.0606635222,0
+DTRE.US,D,20201113,000000,40.3336,41.0485,40.3336,41.0157,4622.1383886648,0
+DTRE.US,D,20201116,000000,41.5159,41.5159,41.319,41.498,543.071090052,0
+DTRE.US,D,20201117,000000,41.5517,41.7545,41.5517,41.677,559.1620853128,0
+DTRE.US,D,20201118,000000,41.8122,41.8122,41.1042,41.1042,348.9734597186,0
+DTRE.US,D,20201119,000000,40.9909,41.2942,40.9909,41.2942,2380.4616113946,0
+DTRE.US,D,20201120,000000,41.2902,41.3111,41.1122,41.3111,4405.9156398478,0
+DTRE.US,D,20201123,000000,41.2822,41.2822,41.2822,41.2822,112.6369668256,0
+DTRE.US,D,20201124,000000,41.9385,41.9425,41.68,41.68,4487.3763033556,0
+DTRE.US,D,20201125,000000,41.5706,41.677,41.493,41.5875,2431.7516587884,0
+DTRE.US,D,20201127,000000,41.677,41.677,41.4552,41.4731,1545.7412322406,0
+DTRE.US,D,20201130,000000,41.3101,41.3101,40.8089,40.8089,9459.4938389428,0
+DTRE.US,D,20201201,000000,41.4175,41.5219,41.3667,41.5219,2699.2644549992,0
+DTRE.US,D,20201202,000000,41.4135,41.4135,41.2902,41.315,2092.8350711078,0
+DTRE.US,D,20201203,000000,41.2613,41.8192,41.2613,41.5467,1002.6701421886,0
+DTRE.US,D,20201204,000000,41.9614,42.0966,41.9614,42.0966,2518.2407583152,0
+DTRE.US,D,20201207,000000,41.9285,42.1214,41.7834,41.7834,5266.7838863006,0
+DTRE.US,D,20201208,000000,41.669,41.8689,41.669,41.7307,1557.8094786862,0
+DTRE.US,D,20201209,000000,41.5169,41.5616,41.5169,41.5616,330.8710900502,0
+DTRE.US,D,20201210,000000,41.3866,41.5219,41.327,41.501,2362.3592417262,0
+DTRE.US,D,20201211,000000,41.4552,41.4552,41.2365,41.3628,1085.1364929002,0
+DTRE.US,D,20201214,000000,41.5567,41.5567,41.4035,41.4035,540.0540284406,0
+DTRE.US,D,20201215,000000,41.4453,42.025,41.4453,42.0151,12251.281516692,0
+DTRE.US,D,20201216,000000,42.192,42.2756,42.0827,42.2368,5134.033175399,0
+DTRE.US,D,20201217,000000,42.4019,42.5271,42.4019,42.4506,1335.5526066464,0
+DTRE.US,D,20201218,000000,42.3442,42.3442,41.6571,41.6939,3153.8350711168,0
+DTRE.US,D,20201221,000000,40.8368,41.15,40.8368,41.15,1791.1289099678,0
+DTRE.US,D,20201222,000000,41.319,41.3657,41.2564,41.3657,1229.9554502474,0
+DTRE.US,D,20201223,000000,41.6869,41.8122,41.5388,41.5388,10251.975355537,0
+DTRE.US,D,20201224,000000,41.4304,41.8321,41.4304,41.8321,2827.9924170856,0
+DTRE.US,D,20201228,000000,41.9196,42.1214,41.9196,42.0608,2067.6928910128,0
+DTRE.US,D,20201229,000000,42.382,42.382,41.9385,42.0747,4547.7175355836,0
+DTRE.US,D,20201230,000000,42.5759,42.5858,42.2955,42.3153,9158.7933650066,0
+DTRE.US,D,20201231,000000,42.0916,42.372,42.0349,42.3601,2433.763033196,0
+DTRE.US,D,20210104,000000,42.5172,42.5172,41.4254,41.4642,7815.1952607298,0
+DTRE.US,D,20210105,000000,41.6382,41.8221,41.6183,41.665,1547.7526066482,0
+DTRE.US,D,20210106,000000,41.6869,41.9723,41.6869,41.9723,1664.412322289,0
+DTRE.US,D,20210107,000000,41.8122,41.8122,41.4165,41.6382,5326.1194313248,0
+DTRE.US,D,20210108,000000,41.6571,41.7406,41.5537,41.7406,2016.402843619,0
+DTRE.US,D,20210111,000000,41.1559,41.2564,41.1559,41.2564,145.824644551,0
+DTRE.US,D,20210112,000000,41.1937,41.4453,41.1748,41.4383,1989.2492891164,0
+DTRE.US,D,20210113,000000,41.3379,41.6571,41.3379,41.6233,2127.028436037,0
+DTRE.US,D,20210114,000000,42.0349,42.0906,41.9862,41.9872,2529.303317557,0
+DTRE.US,D,20210115,000000,41.7635,42.0678,41.7635,42.0678,540.0540284406,0
+DTRE.US,D,20210119,000000,42.0916,42.1871,42.0747,42.0946,2537.3488151874,0
+DTRE.US,D,20210120,000000,42.1702,42.6673,42.1702,42.6673,1537.6957346102,0
+DTRE.US,D,20210121,000000,42.5082,42.5082,42.3054,42.4168,1132.4037914788,0
+DTRE.US,D,20210122,000000,42.1881,42.4019,42.0827,42.3531,1883.6521327174,0
+DTRE.US,D,20210125,000000,42.2368,42.4068,42.2368,42.3263,2139.0966824826,0
+DTRE.US,D,20210126,000000,42.6146,42.7499,42.5818,42.72,2506.1725118696,0
+DTRE.US,D,20210127,000000,42.1234,42.1234,41.9474,42.0021,1544.7355450368,0
+DTRE.US,D,20210128,000000,42.2756,42.8066,42.2756,42.5212,3506.8312796506,0
+DTRE.US,D,20210129,000000,42.3969,42.4555,41.8132,42.018,2345.2625592616,0
+DTRE.US,D,20210201,000000,42.1602,42.4725,41.8609,42.4725,3770.3213270462,0
+DTRE.US,D,20210202,000000,42.6226,42.6624,42.5808,42.6624,1008.7042654114,0
+DTRE.US,D,20210203,000000,42.5858,42.7141,42.2368,42.7141,2414.6549763238,0
+DTRE.US,D,20210204,000000,42.8443,42.9318,42.8324,42.8324,1207.8303317638,0
+DTRE.US,D,20210205,000000,42.9239,42.9816,42.7787,42.9179,4392.8417061984,0
+DTRE.US,D,20210208,000000,43.0492,43.1844,43.0203,43.1844,2452.8710900682,0
+DTRE.US,D,20210209,000000,43.1844,43.3693,43.1844,43.2848,4713.6559242106,0
+DTRE.US,D,20210210,000000,43.6865,43.6865,43.5344,43.5344,4463.2398104644,0
+DTRE.US,D,20210211,000000,43.7402,43.8417,43.7402,43.7591,1262.137440769,0
+DTRE.US,D,20210212,000000,43.774,43.8566,43.774,43.8566,1013.7327014304,0
+DTRE.US,D,20210216,000000,44.0843,44.0843,43.8844,43.9003,2395.5469194516,0
+DTRE.US,D,20210217,000000,43.6488,43.7452,43.5125,43.6965,1644.298578213,0
+DTRE.US,D,20210218,000000,43.5702,44.6322,43.3027,43.4201,10446.072985871,0
+DTRE.US,D,20210219,000000,43.609,43.9133,43.609,43.6995,4907.753554544,0
+DTRE.US,D,20210222,000000,43.609,44.1698,43.609,43.952,3002.9819905468,0
+DTRE.US,D,20210223,000000,44.2374,44.7594,44.1787,44.653,3545.047393395,0
+DTRE.US,D,20210224,000000,44.7028,45.1363,44.7028,45.0587,2672.1109004966,0
+DTRE.US,D,20210225,000000,45.1274,45.1274,44.2275,44.2901,2095.8521327192,0
+DTRE.US,D,20210226,000000,44.0535,44.0535,43.7482,43.7482,6496.739336548,0
+DTRE.US,D,20210301,000000,44.0256,44.2851,44.0047,44.0047,5939.5886256428,0
+DTRE.US,D,20210302,000000,43.6289,43.967,43.6289,43.8267,278.5753554526,0
+DTRE.US,D,20210303,000000,43.7054,43.8705,43.6816,43.6965,1283.2568720488,0
+DTRE.US,D,20210304,000000,43.8029,43.9679,43.2908,43.3505,2267.824644569,0
+DTRE.US,D,20210305,000000,43.4837,43.6647,42.9418,43.6647,1783.0834123374,0
+DTRE.US,D,20210308,000000,44.0206,44.1499,43.9491,43.951,2002.3232227658,0
+DTRE.US,D,20210309,000000,44.1787,44.1787,44.0564,44.1221,929.2549763112,0
+DTRE.US,D,20210310,000000,44.1439,44.489,44.131,44.4253,2430.7459715846,0
+DTRE.US,D,20210311,000000,44.5278,44.8082,44.2851,44.6093,1712.6853080714,0
+DTRE.US,D,20210312,000000,44.489,45.1075,44.489,45.1075,1456.2350711024,0
+DTRE.US,D,20210315,000000,45.359,45.6166,45.359,45.5042,1025.800947876,0
+DTRE.US,D,20210316,000000,45.7359,45.7359,45.533,45.533,694.9298578258,0
+DTRE.US,D,20210317,000000,45.4366,45.7259,45.3203,45.6434,1151.511848351,0
+DTRE.US,D,20210318,000000,45.368,45.368,45.1562,45.1562,1180.6767772612,0
+DTRE.US,D,20210319,000000,44.9722,45.194,44.846,44.846,9644.540284442,0
+DTRE.US,D,20210322,000000,44.7117,44.8668,44.7117,44.8668,269.5241706184,0
+DTRE.US,D,20210323,000000,44.846,44.9424,44.5964,44.5964,3212.1649289372,0
+DTRE.US,D,20210324,000000,44.8032,44.9623,44.7694,44.7694,1715.7023696828,0
+DTRE.US,D,20210325,000000,44.3438,44.9384,44.3438,44.9384,12871.790521436,0
+DTRE.US,D,20210326,000000,45.4843,45.5519,45.1651,45.546,2231.6199052322,0
+DTRE.US,D,20210329,000000,45.2725,45.3541,44.9822,45.3541,3712.9971564296,0
+DTRE.US,D,20210330,000000,44.8847,45.3978,44.8281,45.3342,3390.1715640098,0
+DTRE.US,D,20210331,000000,45.2427,45.3203,44.9722,44.9722,5236.6132701866,0
+DTRE.US,D,20210401,000000,45.0786,45.6484,45.0786,45.6484,1374.7744075946,0
+DTRE.US,D,20210405,000000,45.7588,45.8423,45.7588,45.8423,1198.7791469296,0
+DTRE.US,D,20210406,000000,45.7786,46.0163,45.7786,45.8661,1573.900473947,0
+DTRE.US,D,20210407,000000,46.0064,46.1843,46.0064,46.1843,1647.3156398244,0
+DTRE.US,D,20210408,000000,46.0978,46.1704,46.0978,46.1704,240.3592417082,0
+DTRE.US,D,20210409,000000,46.1714,46.2092,46.0929,46.1754,1047.9260663596,0
+DTRE.US,D,20210412,000000,46.1068,46.2579,46.0451,46.2281,9259.3620853866,0
+DTRE.US,D,20210413,000000,46.1804,46.5105,46.1804,46.5105,3655.672985813,0
+DTRE.US,D,20210414,000000,46.6,46.6,46.3882,46.3882,2649.985782013,0
+DTRE.US,D,20210415,000000,46.7531,46.9052,46.598,46.9052,2256.7620853272,0
+DTRE.US,D,20210416,000000,47.2423,47.2423,47.1031,47.1508,1813.2540284514,0
+DTRE.US,D,20210419,000000,47.117,47.127,46.9967,47.127,1956.061611391,0
+DTRE.US,D,20210420,000000,47.1359,47.2761,47.1121,47.2761,2091.829383904,0
+DTRE.US,D,20210421,000000,47.4999,47.7186,47.4999,47.5814,1234.9838862664,0
+DTRE.US,D,20210422,000000,47.3368,47.3368,47.2503,47.3169,476.6957346012,0
+DTRE.US,D,20210423,000000,47.5376,47.6301,47.4163,47.6172,1110.2786729952,0
+DTRE.US,D,20210426,000000,47.9195,47.9294,47.822,47.822,750.2426540348,0
+DTRE.US,D,20210427,000000,47.7504,47.8707,47.5834,47.818,8243.6180095486,0
+DTRE.US,D,20210428,000000,47.7743,47.9384,47.6401,47.7743,1985.2265403012,0
+DTRE.US,D,20210429,000000,48.0259,48.0646,47.7405,47.9583,8540.2957346696,0
+DTRE.US,D,20210430,000000,47.8509,48.0348,47.7564,47.8688,4255.0625592778,0
+DTRE.US,D,20210503,000000,47.9861,48.2387,47.9056,47.9592,2528.2976303532,0
+DTRE.US,D,20210504,000000,47.7057,47.7644,47.4382,47.6401,2907.4417061858,0
+DTRE.US,D,20210505,000000,47.6202,47.6202,47.1558,47.3487,3162.886255951,0
+DTRE.US,D,20210506,000000,47.1896,47.5625,47.1896,47.5625,1401.9279620972,0
+DTRE.US,D,20210507,000000,47.65,48.1134,47.65,48.1134,2042.5507109178,0
+DTRE.US,D,20210510,000000,48.2963,48.4992,48.1104,48.1104,3341.8985782274,0
+DTRE.US,D,20210511,000000,47.4561,47.65,47.4561,47.5396,779.407582945,0
+DTRE.US,D,20210512,000000,47.3199,47.3199,46.5135,46.5135,2145.1308057054,0
+DTRE.US,D,20210513,000000,46.8863,47.0842,46.8764,47.0842,932.2720379226,0
+DTRE.US,D,20210514,000000,47.5376,47.5376,47.5376,47.5376,219.2398104284,0
+DTRE.US,D,20210517,000000,47.8131,48.0935,47.5426,47.9244,5269.800947912,0
+DTRE.US,D,20210518,000000,47.9294,48.5956,47.832,48.5956,8972.7412323036,0
+DTRE.US,D,20210519,000000,47.7156,47.7743,47.2045,47.7743,2211.5061611562,0
+DTRE.US,D,20210520,000000,48.7408,48.8561,47.9861,48.4505,8980.786729934,0
+DTRE.US,D,20210521,000000,48.0746,48.348,48.0646,48.2536,1122.3469194408,0
+DTRE.US,D,20210524,000000,48.0935,49.6675,48.0935,49.2718,4415.9725118858,0
+DTRE.US,D,20210525,000000,49.7172,49.7172,48.3063,48.3063,7166.5270142788,0
+DTRE.US,D,20210526,000000,48.7796,48.9049,48.7458,48.7458,1609.09952608,0
+DTRE.US,D,20210527,000000,48.9436,49.0142,48.9387,48.9387,1781.0720379298,0
+DTRE.US,D,20210528,000000,48.7895,48.8999,48.7895,48.8999,633.582938394,0
+DTRE.US,D,20210601,000000,49.0113,49.2429,48.9248,49.2151,4303.3355450602,0
+DTRE.US,D,20210602,000000,50.3646,51.4166,49.7272,51.2515,10008.599052218,0
+DTRE.US,D,20210603,000000,50.9632,51.0884,49.765,50.8468,4799.1393365336,0
+DTRE.US,D,20210604,000000,49.8813,51.175,49.8048,50.5435,2603.7241706382,0
+DTRE.US,D,20210607,000000,50.1518,50.5286,49.6198,50.2144,7104.1744076432,0
+DTRE.US,D,20210608,000000,51.6682,51.7855,50.983,51.3828,2854.1402843844,0
+DTRE.US,D,20210609,000000,51.9684,52.0062,51.2058,51.6204,2160.2161137624,0
+DTRE.US,D,20210610,000000,51.8521,52.3642,51.8521,52.218,6227.2151659296,0
+DTRE.US,D,20210611,000000,51.523,51.523,51.167,51.4216,5550.3876777722,0
+DTRE.US,D,20210614,000000,51.0447,51.3062,50.6579,51.1282,3302.6767772792,0
+DTRE.US,D,20210615,000000,50.7792,51.1809,50.7792,51.1809,3694.8947867612,0
+DTRE.US,D,20210616,000000,51.0029,51.2436,50.5962,50.7056,1373.7687203908,0
+DTRE.US,D,20210617,000000,50.4809,50.5187,50.2681,50.4173,3263.454976331,0
+DTRE.US,D,20210618,000000,49.8515,50.7593,49.4239,49.5025,2346.2682464654,0
+DTRE.US,D,20210621,000000,49.3881,50.5575,49.3881,50.5475,919.1981042732,0
+DTRE.US,D,20210622,000000,50.3934,50.4521,50.2681,50.2681,1113.2957346066,0
+DTRE.US,D,20210623,000000,50.0265,50.1567,50.0265,50.1567,356.0132701452,0
+DTRE.US,D,20210624,000000,50.2094,51.7368,50.0265,50.2482,1907.7886256086,0
+DTRE.US,D,20210625,000000,50.2492,50.461,50.2492,50.461,284.6094786754,0
+DTRE.US,D,20210628,000000,50.2681,50.2681,49.7351,49.8147,1062.0056872128,0
+DTRE.US,D,20210629,000000,51.7944,51.7944,49.6685,49.7272,1513.559241719,0
+DTRE.US,D,20210630,000000,49.5721,49.5721,49.2141,49.3404,611.4578199104,0
+DTRE.US,D,20210701,000000,50.1617,50.1617,49.0739,49.3971,7137.3620853686,0
+DTRE.US,D,20210702,000000,49.593,49.6685,49.5731,49.6536,879.976303325,0
+DTRE.US,D,20210706,000000,49.3195,49.9141,49.3195,49.9141,1730.7876777398,0
+DTRE.US,D,20210707,000000,50.0016,50.1468,49.8813,50.1468,2272.853080588,0
+DTRE.US,D,20210708,000000,49.8038,49.8475,49.7749,49.8475,3004.9933649544,0
+DTRE.US,D,20210709,000000,50.3526,50.5197,50.3526,50.5197,638.611374413,0
+DTRE.US,D,20210712,000000,50.2194,50.8906,50.2194,50.8906,779.407582945,0
+DTRE.US,D,20210713,000000,50.983,50.983,50.3546,50.4809,10289.185782078,0
+DTRE.US,D,20210714,000000,50.5187,50.7454,50.2582,50.7454,2001.317535562,0
+DTRE.US,D,20210715,000000,50.5624,50.6052,50.3646,50.5714,1283.2568720488,0
+DTRE.US,D,20210716,000000,50.808,50.808,50.4471,50.4471,822.6521327084,0
+DTRE.US,D,20210719,000000,49.6785,49.6785,49.5363,49.5363,910.146919439,0
+DTRE.US,D,20210720,000000,50.1617,50.5336,50.1617,50.5336,953.3914692024,0
+DTRE.US,D,20210721,000000,50.6311,50.6311,50.6201,50.6201,413.3374407618,0
+DTRE.US,D,20210722,000000,50.3477,50.457,50.3477,50.457,624.5317535598,0
+DTRE.US,D,20210723,000000,50.7016,50.7365,50.5485,50.7365,813.6009478742,0
+DTRE.US,D,20210726,000000,50.4033,50.6201,50.3447,50.6201,6946.2815166466,0
+DTRE.US,D,20210727,000000,50.7315,50.8955,50.5386,50.7961,5283.8805687652,0
+DTRE.US,D,20210728,000000,51.1252,51.1252,50.8438,50.988,2796.8161137678,0
+DTRE.US,D,20210729,000000,50.983,50.983,50.983,50.983,128.7279620864,0
+DTRE.US,D,20210730,000000,51.3301,51.34,50.9701,50.9701,926.2379146998,0
+DTRE.US,D,20210802,000000,51.2157,51.2157,50.8767,50.8926,1582.9516587812,0
+DTRE.US,D,20210803,000000,51.2157,51.2157,50.9055,51.0884,1497.4682464582,0
+DTRE.US,D,20210804,000000,51.0884,51.0884,50.8279,50.9055,6093.4587678242,0
+DTRE.US,D,20210805,000000,51.0218,51.4852,49.8714,50.808,27111.31564004,0
+DTRE.US,D,20210806,000000,50.5386,51.0984,50.5386,51.0984,1708.6625592562,0
+DTRE.US,D,20210809,000000,51.0706,51.0706,50.9632,50.997,2903.4189573706,0
+DTRE.US,D,20210810,000000,50.9264,50.9264,50.5197,50.5197,3048.2379147178,0
+DTRE.US,D,20210811,000000,50.8568,51.0984,50.818,50.8568,4003.6407583278,0
+DTRE.US,D,20210812,000000,50.8767,50.9244,50.8279,50.9055,1723.7478673132,0
+DTRE.US,D,20210813,000000,51.0407,51.9595,51.0069,51.1571,5097.8284360622,0
+DTRE.US,D,20210816,000000,51.1113,51.3977,51.1113,51.2684,5776.6672986272,0
+DTRE.US,D,20210817,000000,50.8786,50.8786,50.8786,50.8786,212.2000000018,0
+DTRE.US,D,20210818,000000,50.9244,50.9244,50.7126,50.7126,1465.2862559366,0
+DTRE.US,D,20210819,000000,50.3606,50.5535,50.3606,50.5535,1230.9611374512,0
+DTRE.US,D,20210820,000000,50.644,50.8667,50.644,50.8588,1815.265402859,0
+DTRE.US,D,20210823,000000,50.7295,50.7693,50.6987,50.6987,925.232227496,0
+DTRE.US,D,20210824,000000,50.5386,50.6221,50.5386,50.6221,275.5582938412,0
+DTRE.US,D,20210825,000000,50.461,50.7892,50.461,50.6181,1191.739336503,0
+DTRE.US,D,20210826,000000,50.5187,50.5396,50.5187,50.5396,916.1810426618,0
+DTRE.US,D,20210827,000000,51.0884,51.3092,51.0884,51.2217,2335.2056872236,0
+DTRE.US,D,20210830,000000,51.2913,51.4872,51.2913,51.4872,200.1317535562,0
+DTRE.US,D,20210831,000000,51.3012,51.5916,51.3012,51.5637,752.2540284424,0
+DTRE.US,D,20210901,000000,51.9048,52.1434,51.8959,52.0917,1192.7450237068,0
+DTRE.US,D,20210902,000000,52.0649,52.2717,51.9684,52.2717,1749.895734612,0
+DTRE.US,D,20210903,000000,52.0162,52.2976,52.0162,52.2976,1052.9545023786,0
+DTRE.US,D,20210907,000000,51.872,51.872,51.5528,51.7427,2636.9118483636,0
+DTRE.US,D,20210908,000000,51.6781,51.6781,51.6155,51.6284,1031.8350710988,0
+DTRE.US,D,20210909,000000,51.5329,51.5667,51.16,51.16,2354.3137440958,0
+DTRE.US,D,20210910,000000,50.7504,50.818,50.5545,50.5545,8160.1459716332,0
+DTRE.US,D,20210913,000000,50.985,50.985,50.8021,50.8488,1037.8691943216,0
+DTRE.US,D,20210914,000000,50.5068,50.5286,50.5068,50.5286,382.161137444,0
+DTRE.US,D,20210915,000000,50.5485,50.8279,50.5485,50.7553,1424.0530805808,0
+DTRE.US,D,20210916,000000,50.5575,50.6728,50.4322,50.5048,1188.7222748916,0
+DTRE.US,D,20210917,000000,50.7315,50.7315,50.0742,50.0742,995.630331762,0
+DTRE.US,D,20210920,000000,49.4557,49.5243,49.1276,49.5243,3605.388625623,0
+DTRE.US,D,20210921,000000,50.0742,50.1617,49.8038,49.8038,5262.7611374854,0
+DTRE.US,D,20210922,000000,50.3447,50.3934,50.2582,50.2592,1552.7810426672,0
+DTRE.US,D,20210923,000000,51.6781,51.6781,50.4043,50.4183,3682.8265403156,0
+DTRE.US,D,20210924,000000,49.9271,49.9271,49.7918,49.7918,2138.0909952788,0
+DTRE.US,D,20210927,000000,49.4209,49.4209,49.3822,49.412,867.9080568794,0
+DTRE.US,D,20210928,000000,48.877,49.0908,48.877,48.9178,2806.8729858058,0
+DTRE.US,D,20210929,000000,49.5969,49.5969,49.3334,49.4358,1858.5099526224,0
+DTRE.US,D,20210930,000000,50.5784,50.5784,48.7796,48.8025,5750.5194313284,0
+DTRE.US,D,20211001,000000,48.8959,49.3145,48.8084,49.2768,4294.284360226,0
+DTRE.US,D,20211004,000000,49.1206,49.3086,49.1206,49.2608,1245.0407583044,0
+DTRE.US,D,20211005,000000,49.1873,49.226,49.0719,49.1107,1856.4985782148,0
+DTRE.US,D,20211006,000000,48.3808,49.1893,48.3808,49.1893,583.298578204,0
+DTRE.US,D,20211007,000000,49.587,49.587,49.3533,49.4846,2234.6369668436,0
+DTRE.US,D,20211008,000000,49.402,49.4209,49.1942,49.1942,1463.274881529,0
+DTRE.US,D,20211011,000000,49.1485,49.2459,48.9944,48.9944,1734.810426555,0
+DTRE.US,D,20211012,000000,49.6417,49.6566,49.6417,49.6566,348.9734597186,0
+DTRE.US,D,20211013,000000,49.9559,50.2761,49.9559,50.2761,614.4748815218,0
+DTRE.US,D,20211014,000000,50.6072,50.8021,50.6072,50.7245,772.3677725184,0
+DTRE.US,D,20211015,000000,51.2018,51.2018,50.8607,50.8607,330.8710900502,0
+DTRE.US,D,20211018,000000,51.0119,51.0407,51.0069,51.0069,1091.170616123,0
+DTRE.US,D,20211019,000000,52.4756,52.4756,51.0755,51.0845,1426.0644549884,0
+DTRE.US,D,20211020,000000,52.4756,52.4756,51.337,51.5339,652.6909952662,0
+DTRE.US,D,20211021,000000,52.7669,52.7669,51.4544,51.516,1153.5232227586,0
+DTRE.US,D,20211022,000000,51.7457,51.7457,51.5518,51.6532,1874.6009478832,0
+DTRE.US,D,20211025,000000,51.6483,51.7656,51.5419,51.7566,4526.5981043038,0
+DTRE.US,D,20211026,000000,51.9217,51.9317,51.867,51.867,678.838862565,0
+DTRE.US,D,20211027,000000,51.9993,51.9993,51.6522,51.6522,667.7763033232,0
+DTRE.US,D,20211028,000000,52.2031,52.2479,51.9993,52.2479,1223.9213270246,0
+DTRE.US,D,20211029,000000,51.9893,51.9893,51.697,51.8213,1688.5488151802,0
+DTRE.US,D,20211101,000000,51.868,51.868,51.868,51.868,85.483412323,0
+DTRE.US,D,20211102,000000,51.7368,51.9605,51.7368,51.9605,643.639810432,0
+DTRE.US,D,20211103,000000,52.1156,52.3672,52.0281,52.3543,1259.1203791576,0
+DTRE.US,D,20211104,000000,52.1733,52.1743,51.8809,51.8819,796.5042654096,0
+DTRE.US,D,20211105,000000,52.5332,52.5591,52.3393,52.3682,2909.4530805934,0
+DTRE.US,D,20211108,000000,52.4567,52.4656,52.3781,52.3781,739.180094793,0
+DTRE.US,D,20211109,000000,52.3393,52.3393,52.0858,52.3105,1137.4322274978,0
+DTRE.US,D,20211110,000000,52.3006,52.3264,52.1037,52.1037,858.8568720452,0
+DTRE.US,D,20211111,000000,52.0748,52.2131,51.9993,52.1067,2547.4056872254,0
+DTRE.US,D,20211112,000000,52.0719,52.3105,52.047,52.1395,3079.4142180356,0
+DTRE.US,D,20211115,000000,52.3185,52.3185,52.1832,52.2876,2703.2872038144,0
+DTRE.US,D,20211116,000000,52.5631,52.5631,52.2419,52.2866,3032.146919457,0
+DTRE.US,D,20211117,000000,53.4868,53.4868,51.6582,52.4318,1144.4720379244,0
+DTRE.US,D,20211118,000000,52.2906,52.4825,52.2031,52.3244,18564.985782148,0
+DTRE.US,D,20211119,000000,52.1395,52.1733,52.0371,52.0569,1189.7279620954,0
+DTRE.US,D,20211122,000000,52.1156,52.1156,51.8064,51.8064,2177.312796227,0
+DTRE.US,D,20211123,000000,51.9118,52.0917,51.9118,52.0917,518.9345971608,0
+DTRE.US,D,20211124,000000,52.1643,52.3483,52.1643,52.3483,544.0767772558,0
+DTRE.US,D,20211126,000000,51.1302,51.1302,51.1302,51.1302,60.341232228,0
+DTRE.US,D,20211129,000000,51.2306,51.4733,51.2306,51.4454,629.5601895788,0
+DTRE.US,D,20211130,000000,51.0944,51.0944,50.5018,50.5634,1172.6312796308,0
+DTRE.US,D,20211201,000000,51.2117,51.2883,49.9728,49.9728,6761.2350711474,0
+DTRE.US,D,20211202,000000,50.6559,51.1342,50.472,50.8916,3698.9175355764,0
+DTRE.US,D,20211203,000000,51.0457,51.0457,50.4431,50.6271,1742.8559241854,0
+DTRE.US,D,20211206,000000,51.7268,51.7268,51.4136,51.4136,1362.706161149,0
+DTRE.US,D,20211207,000000,52.0361,52.1544,51.9675,51.9675,4447.1488152036,0
+DTRE.US,D,20211208,000000,52.1832,54.0417,52.1832,52.3682,4519.5582938772,0
+DTRE.US,D,20211209,000000,53.7205,53.7205,51.8342,51.8432,4833.3327014628,0
+DTRE.US,D,20211210,000000,52.0768,52.0768,51.7785,51.8103,5418.6426540744,0
+DTRE.US,D,20211213,000000,51.3858,51.8113,51.3858,51.8113,661.7421801004,0
+DTRE.US,D,20211214,000000,53.1269,53.1269,51.2605,51.3708,5252.7042654474,0
+DTRE.US,D,20211215,000000,51.7368,54.158,51.4146,51.9068,10475.237914781,0
+DTRE.US,D,20211216,000000,52.1733,52.1733,51.688,51.8243,3857.8161137768,0
+DTRE.US,D,20211217,000000,51.9605,52.1345,51.6632,51.6632,710.0151658828,0
+DTRE.US,D,20211220,000000,51.0934,51.4166,51.0755,51.3708,1977.1810426708,0
+DTRE.US,D,20211221,000000,51.8819,51.9406,50.7921,51.6682,6720.0018957916,0
+DTRE.US,D,20211222,000000,53.0592,53.0592,51.8969,52.3383,5064.6407583368,0
+DTRE.US,D,20211223,000000,52.4288,52.4487,52.2727,52.4089,1966.118483429,0
+DTRE.US,D,20211227,000000,53.6399,53.6399,52.4388,52.7609,9468.545023777,0
+DTRE.US,D,20211228,000000,53.0642,53.1338,53.0642,53.1239,834.720379154,0
+DTRE.US,D,20211229,000000,53.1358,53.5355,53.1358,53.5355,2468.962085329,0
+DTRE.US,D,20211230,000000,53.625,53.988,53.625,53.7443,1883.6521327174,0
+DTRE.US,D,20211231,000000,54.7824,54.7824,53.6747,53.985,3867.8729858148,0
+DTRE.US,D,20220103,000000,53.8388,53.8388,53.2333,53.6101,1767.9981042804,0
+DTRE.US,D,20220104,000000,53.8488,53.8488,53.8309,53.8309,531.0028436064,0
+DTRE.US,D,20220105,000000,53.5206,53.5206,52.8892,52.8892,1586.9744075964,0
+DTRE.US,D,20220106,000000,52.8554,52.9946,52.746,52.8554,5786.7241706652,0
+DTRE.US,D,20220107,000000,52.6277,52.7261,52.3692,52.3692,2439.7971564188,0
+DTRE.US,D,20220110,000000,51.9824,52.1096,51.8233,52.1096,2731.4464455208,0
+DTRE.US,D,20220111,000000,51.8432,52.3403,51.8432,52.3403,810.5838862628,0
+DTRE.US,D,20220112,000000,51.5449,52.22,51.5449,52.1176,940.317535553,0
+DTRE.US,D,20220113,000000,52.5332,52.6138,52.3652,52.3652,1617.1450237104,0
+DTRE.US,D,20220114,000000,51.8929,52.219,51.8929,52.219,732.1402843664,0
+DTRE.US,D,20220118,000000,51.5946,51.6741,51.4076,51.6741,9355.9080569514,0
+DTRE.US,D,20220119,000000,51.5399,51.694,51.4106,51.4106,2032.4938388798,0
+DTRE.US,D,20220120,000000,50.984,50.984,50.984,50.984,190.0748815182,0
+DTRE.US,D,20220121,000000,50.4928,50.5127,50.3835,50.5028,4959.0436019378,0
+DTRE.US,D,20220124,000000,49.5094,50.1746,49.5094,50.1567,682.8616113802,0
+DTRE.US,D,20220125,000000,49.1027,50.2214,49.1027,49.8435,1063.0113744166,0
+DTRE.US,D,20220126,000000,50.4332,50.4332,49.4975,49.5045,8367.317535616,0
+DTRE.US,D,20220127,000000,49.579,49.8177,49.1863,49.1863,815.6123222818,0
+DTRE.US,D,20220128,000000,48.8144,49.943,48.8144,49.943,1495.4568720506,0
+DTRE.US,D,20220131,000000,49.0033,50.7504,49.0033,50.7504,3304.6881516868,0
+DTRE.US,D,20220201,000000,49.6984,50.6489,49.6984,50.6052,1231.966824655,0
+DTRE.US,D,20220202,000000,50.5028,51.1223,50.5028,50.9393,2537.3488151874,0
+DTRE.US,D,20220203,000000,50.8896,51.0884,50.6092,50.7464,3159.8691943396,0
+DTRE.US,D,20220204,000000,49.241,50.5048,49.241,50.3825,1847.4473933806,0
+DTRE.US,D,20220207,000000,50.2641,50.2641,50.0056,50.0056,1297.336492902,0
+DTRE.US,D,20220208,000000,49.8177,49.8177,49.7431,49.8177,1449.1952606758,0
+DTRE.US,D,20220209,000000,50.3904,50.3904,50.3904,50.3904,190.0748815182,0
+DTRE.US,D,20220210,000000,51.5647,51.5647,49.9121,49.9121,1003.6758293924,0
+DTRE.US,D,20220211,000000,49.4786,49.4786,49.4707,49.4707,456.5819905252,0
+DTRE.US,D,20220214,000000,48.8243,49.41,48.8243,49.0043,933.2777251264,0
+DTRE.US,D,20220215,000000,49.6785,49.9698,49.6785,49.6904,1263.1431279728,0
+DTRE.US,D,20220216,000000,49.9559,49.9758,49.6457,49.6457,1165.5914692042,0
+DTRE.US,D,20220217,000000,49.8376,50.9393,49.4001,49.7381,3451.5184834416,0
+DTRE.US,D,20220218,000000,50.0951,50.4332,49.6089,50.1249,3232.2786730132,0
+DTRE.US,D,20220222,000000,49.5194,50.6509,48.9238,49.0451,17211.330805833,0
+DTRE.US,D,20220223,000000,49.3603,49.9459,48.536,48.536,3558.1213270444,0
+DTRE.US,D,20220224,000000,47.6132,48.7935,47.6132,48.7935,4736.786729898,0
+DTRE.US,D,20220225,000000,50.8896,50.8896,48.6911,49.5562,2169.2672985966,0
+DTRE.US,D,20220228,000000,48.8472,48.8472,48.8472,48.8472,63.3582938394,0
+DTRE.US,D,20220301,000000,49.059,49.1813,48.528,48.528,328.8597156426,0
+DTRE.US,D,20220302,000000,48.1392,50.8995,48.1392,48.9257,5551.393364976,0
+DTRE.US,D,20220303,000000,50.8001,50.8001,48.8641,49.4001,3123.6644550028,0
+DTRE.US,D,20220304,000000,49.3503,49.3702,49.1912,49.3702,2113.9545023876,0
+DTRE.US,D,20220307,000000,48.9238,48.9834,48.4077,48.4773,3668.7469194624,0
+DTRE.US,D,20220308,000000,48.7547,48.9238,48.2784,48.355,956.4085308138,0
+DTRE.US,D,20220309,000000,49.3802,49.3802,49.3802,49.3802,265.5014218032,0
+DTRE.US,D,20220310,000000,48.8939,49.3503,48.8939,49.3503,2127.028436037,0
+DTRE.US,D,20220311,000000,49.758,49.758,48.9735,49.063,1844.4303317692,0
+DTRE.US,D,20220314,000000,49.4597,49.4597,48.7149,48.8542,564.1905213318,0
+DTRE.US,D,20220315,000000,49.41,49.41,49.229,49.229,374.1156398136,0
+DTRE.US,D,20220316,000000,49.1326,49.8326,47.9105,49.8326,1577.9232227622,0
+DTRE.US,D,20220317,000000,50.2443,50.3367,50.2443,50.3367,412.331753558,0
+DTRE.US,D,20220318,000000,50.4829,50.7941,50.284,50.7941,2385.4900474136,0
+DTRE.US,D,20220321,000000,50.4501,50.4501,50.4103,50.4103,295.6720379172,0
+DTRE.US,D,20220322,000000,50.6509,50.6708,50.5714,50.6708,1006.6928910038,0
+DTRE.US,D,20220323,000000,51.7835,51.7835,50.1647,50.1995,1285.2682464564,0
+DTRE.US,D,20220324,000000,51.5548,51.5548,50.2094,50.2094,827.6805687274,0
+DTRE.US,D,20220325,000000,50.5162,50.5674,50.5162,50.5674,303.7175355476,0
+DTRE.US,D,20220328,000000,52.0937,52.0937,50.811,50.8856,2601.7127962306,0
+DTRE.US,D,20220329,000000,51.5966,52.3324,51.5966,52.3025,1479.3658767898,0
+DTRE.US,D,20220330,000000,51.8849,51.8903,51.8352,51.8903,770.3563981108,0
+DTRE.US,D,20220331,000000,51.3877,51.3877,51.3877,51.3877,273.5469194336,0
+DTRE.US,D,20220401,000000,51.6562,52.1925,51.6562,52.1925,523.9630331798,0
+DTRE.US,D,20220404,000000,53.4659,53.4659,51.4574,51.5568,2483.0417061822,0
+DTRE.US,D,20220405,000000,51.1193,51.9346,51.1193,51.3572,2701.2758294068,0
+DTRE.US,D,20220406,000000,51.2585,51.6206,51.169,51.6127,2351.2966824844,0
+DTRE.US,D,20220407,000000,51.2088,51.436,51.2088,51.3977,845.7829383958,0
+DTRE.US,D,20220408,000000,49.9658,51.6264,49.9658,51.5468,2449.8540284568,0
+DTRE.US,D,20220411,000000,51.149,51.2662,50.7613,50.7613,4249.028436055,0
+DTRE.US,D,20220412,000000,50.9204,50.9204,50.7543,50.7812,947.3573459796,0
+DTRE.US,D,20220413,000000,50.8996,51.1292,50.7911,51.1292,554.1336492938,0
+DTRE.US,D,20220414,000000,51.1491,51.1491,51.0214,51.0214,990.601895743,0
+DTRE.US,D,20220418,000000,50.5823,50.665,50.529,50.529,1565.8549763166,0
+DTRE.US,D,20220419,000000,51.159,51.159,51.0144,51.0144,409.3146919466,0
+DTRE.US,D,20220420,000000,51.4971,51.9246,51.338,51.8849,1528.644549776,0
+DTRE.US,D,20220421,000000,51.7656,51.7656,51.6115,51.6115,298.6890995286,0
+DTRE.US,D,20220422,000000,53.0384,53.0384,50.9303,50.9303,604.4180094838,0
+DTRE.US,D,20220425,000000,49.8366,50.0951,49.8266,50.0951,825.6691943198,0
+DTRE.US,D,20220426,000000,50.2662,50.2662,49.9062,49.9062,531.0028436064,0
+DTRE.US,D,20220427,000000,49.7272,49.8565,48.7826,49.3948,22533.427488343,0
+DTRE.US,D,20220428,000000,49.4488,50.0802,49.3096,50.0802,2927.5554502618,0
+DTRE.US,D,20220429,000000,49.3643,49.3643,48.5131,48.5131,374.1156398136,0
+DTRE.US,D,20220502,000000,48.0567,48.1938,46.8933,46.8933,2851.123222773,0
+DTRE.US,D,20220503,000000,46.8834,48.0241,46.6646,47.7882,2711.3327014448,0
+DTRE.US,D,20220504,000000,47.2334,48.2736,46.8038,48.1414,3621.4796208838,0
+DTRE.US,D,20220505,000000,46.6497,46.6497,46.6497,46.6497,404.2862559276,0
+DTRE.US,D,20220506,000000,46.3962,46.6944,46.1277,46.5168,4442.1203791846,0
+DTRE.US,D,20220509,000000,44.9444,45.193,43.96,44.5528,2367.3876777452,0
+DTRE.US,D,20220510,000000,45.0339,45.0339,43.6617,43.768,11529.198104363,0
+DTRE.US,D,20220511,000000,45.7399,45.7399,43.965,43.965,4596.9962085698,0
+DTRE.US,D,20220512,000000,44.0296,44.0395,43.0253,43.9302,3594.3260663812,0
+DTRE.US,D,20220513,000000,44.3876,44.8847,44.3876,44.7455,998.6473933734,0
+DTRE.US,D,20220516,000000,44.9146,45.1333,44.9146,44.9271,1512.5535545152,0
+DTRE.US,D,20220517,000000,44.8748,45.372,44.8748,45.2626,1757.9412322424,0
+DTRE.US,D,20220518,000000,44.6425,44.6425,44.6425,44.6425,148.8417061624,0
+DTRE.US,D,20220519,000000,45.3221,45.3221,44.1986,44.7107,3415.3137441048,0
+DTRE.US,D,20220520,000000,44.2583,44.8473,44.0594,44.4055,3584.2691943432,0
+DTRE.US,D,20220523,000000,44.8145,45.0438,44.5168,45.0438,835.7260663578,0
+DTRE.US,D,20220524,000000,44.3279,45.173,44.3279,44.9299,1894.7146919592,0
+DTRE.US,D,20220525,000000,45.3322,45.541,45.3322,45.541,452.55924171,0
+DTRE.US,D,20220526,000000,45.5957,45.7386,45.4913,45.6305,2080.7668246622,0
+DTRE.US,D,20220527,000000,46.1277,46.3216,46.0321,46.3216,406.2976303352,0
+DTRE.US,D,20220531,000000,45.8492,45.8691,43.9003,45.5567,12759.153554611,0
+DTRE.US,D,20220601,000000,46.3134,46.396,45.6106,46.1898,5052.5725118912,0
+DTRE.US,D,20220602,000000,47.8976,47.8976,45.6603,46.4608,8891.2805687958,0
+DTRE.US,D,20220603,000000,45.7076,45.7076,45.4664,45.4664,449.5421800986,0
+DTRE.US,D,20220606,000000,45.4117,46.8933,45.4117,45.4913,8762.5526067094,0
+DTRE.US,D,20220607,000000,45.4711,45.6404,45.357,45.6404,927.2436019036,0
+DTRE.US,D,20220608,000000,45.5866,45.5866,44.7356,44.8499,498.8208530848,0
+DTRE.US,D,20220609,000000,44.9931,45.0438,44.3276,44.3276,888.0218009554,0
+DTRE.US,D,20220610,000000,43.4628,43.791,43.3634,43.5784,4825.2872038324,0
+DTRE.US,D,20220613,000000,43.6219,43.6219,41.4592,41.4592,2588.6388625812,0
+DTRE.US,D,20220614,000000,41.325,41.325,41.141,41.141,912.1582938466,0
+DTRE.US,D,20220615,000000,41.603,41.7516,41.2157,41.7516,1972.1526066518,0
+DTRE.US,D,20220616,000000,40.8875,41.1052,40.8228,40.8228,1064.0170616204,0
+DTRE.US,D,20220617,000000,40.9869,41.0366,40.8228,40.8228,646.6568720434,0
+DTRE.US,D,20220621,000000,41.8918,41.8918,41.5238,41.5238,873.9421801022,0
+DTRE.US,D,20220622,000000,41.6034,41.8918,41.4443,41.5511,4005.6521327354,0
+DTRE.US,D,20220623,000000,41.8818,42.2,41.8818,42.2,777.3962085374,0
+DTRE.US,D,20220624,000000,42.88,43.25,42.88,43.07,257,0
+DTRE.US,D,20220627,000000,42.48,43.11,42.48,42.86,745,0
+DTRE.US,D,20220628,000000,42.73,42.83,42.73,42.83,185,0
+DTRE.US,D,20220629,000000,42.595,42.595,42.51,42.51,434,0
+DTRE.US,D,20220630,000000,43.52,43.52,41.76,42.135,1036,0
+DTRE.US,D,20220701,000000,42.4599,42.76,42.17,42.6485,3460,0
+DTRE.US,D,20220705,000000,41.64,42.159,41.5791,42.159,8665,0
+DTRE.US,D,20220706,000000,41.84,42.62,41.84,42.315,16122,0
+DTRE.US,D,20220707,000000,43.1,43.17,42.985,42.985,8418,0
+DTRE.US,D,20220708,000000,42.9,42.9,42.7,42.83,657,0
+DTRE.US,D,20220711,000000,42.4999,42.4999,42.285,42.285,265,0
+DTRE.US,D,20220712,000000,42.33,42.33,41.9,42.245,1518,0
+DTRE.US,D,20220713,000000,42.19,42.285,42.19,42.285,413,0
+DTRE.US,D,20220714,000000,41.48,41.76,41.29,41.76,1154,0
+DTRE.US,D,20220715,000000,42.14,42.3581,42.14,42.3581,3594,0
+DTRE.US,D,20220718,000000,42.39,42.39,42.38,42.38,274,0
+DTRE.US,D,20220719,000000,43.16,43.4432,43.1,43.4432,609,0
+DTRE.US,D,20220720,000000,43.29,43.3612,43.16,43.36,1258,0
+DTRE.US,D,20220721,000000,43.28,43.477,43.2248,43.477,1047,0
+DTRE.US,D,20220722,000000,43.91,43.91,43.74,43.74,196,0
+DTRE.US,D,20220725,000000,44.17,44.2714,44.17,44.2714,145,0
+DTRE.US,D,20220726,000000,44.04,44.04,44.04,44.04,11,0
+DTRE.US,D,20220727,000000,44.2271,44.415,44.2271,44.415,285,0
+DTRE.US,D,20220728,000000,44.72,45.3199,44.565,45.16,1326,0
+DTRE.US,D,20220729,000000,45.6599,46.0139,45.6599,45.93,3150,0
+DTRE.US,D,20220801,000000,45.85,45.85,45.737,45.737,425,0
+DTRE.US,D,20220802,000000,44.925,44.925,44.925,44.925,15,0
+DTRE.US,D,20220803,000000,44.9701,44.9701,44.9701,44.9701,114,0
+DTRE.US,D,20220804,000000,45.035,45.095,44.95,45.095,774,0
+DTRE.US,D,20220805,000000,45.22,45.22,44.41,44.95,2067,0
+DTRE.US,D,20220808,000000,45.26,45.26,44.99,45.13,562,0
+DTRE.US,D,20220809,000000,45.3463,45.3476,45.3463,45.3476,271,0
+DTRE.US,D,20220810,000000,45.93,46.053,45.93,46.053,252,0
+DTRE.US,D,20220811,000000,46.5632,46.5632,46.405,46.52,2021,0
+DTRE.US,D,20220812,000000,46.41,46.675,46.41,46.675,640,0
+DTRE.US,D,20220815,000000,45.9,46.9,45.9,46.39,1481,0
+DTRE.US,D,20220816,000000,46.7,46.7,46.64,46.64,112,0
+DTRE.US,D,20220817,000000,46.455,46.455,46.455,46.455,37,0
+DTRE.US,D,20220818,000000,45.965,45.965,45.965,45.965,180,0
+DTRE.US,D,20220819,000000,45.4326,45.495,45.05,45.495,1855,0
+DTRE.US,D,20220822,000000,44.31,44.74,42.62,44.34,6079,0
+DTRE.US,D,20220823,000000,44.06,44.06,44.06,44.06,5,0
+DTRE.US,D,20220824,000000,44.275,44.275,44.275,44.275,241,0
+DTRE.US,D,20220825,000000,44.72,44.72,44.72,44.72,12,0
+DTRE.US,D,20220826,000000,44.1,44.1,43.84,43.84,348,0
+DTRE.US,D,20220829,000000,43.59,43.7968,43.56,43.56,2035,0
+DTRE.US,D,20220830,000000,43.31,43.4195,42.9,42.9,1094,0
+DTRE.US,D,20220831,000000,42.91,42.91,42.865,42.865,131,0
+DTRE.US,D,20220901,000000,42.239,42.445,42.239,42.445,148,0
+DTRE.US,D,20220902,000000,42.1295,42.1295,42.1295,42.1295,208,0
+DTRE.US,D,20220906,000000,42.0412,42.205,42.0412,42.205,244,0
+DTRE.US,D,20220907,000000,43,43,43,43,158,0
+DTRE.US,D,20220908,000000,43.06,43.06,43.06,43.06,41,0
+DTRE.US,D,20220909,000000,43.23,43.23,43.23,43.23,72,0
+DTRE.US,D,20220912,000000,44.09,44.16,43.9,44.04,836,0
+DTRE.US,D,20220913,000000,42.891,42.891,42.665,42.665,508,0
+DTRE.US,D,20220914,000000,42.06,42.075,41.2,42.075,3734,0
+DTRE.US,D,20220915,000000,42.27,42.27,41.1701,41.69,4375,0
+DTRE.US,D,20220916,000000,42.62,42.62,40.42,41.5339,1378,0
+DTRE.US,D,20220919,000000,40.82,41.28,40.82,41.28,626,0
+DTRE.US,D,20220920,000000,40.64,40.64,40.14,40.435,1229,0
+DTRE.US,D,20220921,000000,40.5,40.53,40.0667,40.0667,961,0
+DTRE.US,D,20220922,000000,39.39,39.777,39.39,39.777,421,0
+DTRE.US,D,20220923,000000,38.5,38.5,38.5,38.5,32,0
+DTRE.US,D,20220926,000000,37.5787,37.5787,37.5787,37.5787,502,0
+DTRE.US,D,20220927,000000,37.16,37.16,36.78,36.78,449,0
+DTRE.US,D,20220928,000000,37.14,37.6,37.14,37.55,1247,0
+DTRE.US,D,20220929,000000,36.16,36.7399,36.16,36.415,1361,0
+DTRE.US,D,20220930,000000,36.95,37.0399,36.37,36.8818,2468,0
+DTRE.US,D,20221003,000000,37.292,37.97,37.292,37.45,13000,0
+DTRE.US,D,20221004,000000,38.79,38.93,38.6122,38.7487,3600,0
+DTRE.US,D,20221005,000000,37.92,38.32,37.735,37.929,6200,0
+DTRE.US,D,20221006,000000,37.65,37.67,36.7884,36.7884,3400,0
+DTRE.US,D,20221007,000000,36.42,37.16,35.9353,36.0206,7100,0
+DTRE.US,D,20221010,000000,35.92,35.92,35.48,35.5688,1900,0
+DTRE.US,D,20221011,000000,34.99,35.47,34.99,35.47,300,0
+DTRE.US,D,20221012,000000,35.47,35.47,34.98,35.1578,5800,0
+DTRE.US,D,20221013,000000,35.77,35.89,35.77,35.89,300,0
+DTRE.US,D,20221014,000000,35.07,35.08,35.07,35.08,800,0
+DTRE.US,D,20221017,000000,36.2501,36.48,36.2,36.2657,13100,0
+DTRE.US,D,20221018,000000,36.42,36.4759,36.42,36.4759,1100,0
+DTRE.US,D,20221019,000000,35.64,35.64,34.94,35.6151,3400,0
+DTRE.US,D,20221020,000000,35.31,35.5174,35.31,35.5174,400,0
+DTRE.US,D,20221021,000000,35.53,35.53,35.48,35.48,200,0
+DTRE.US,D,20221024,000000,35.4,35.4,35.4,35.4,23,0
+DTRE.US,D,20221025,000000,36.49,36.9605,36.0633,36.9605,2432,0
+DTRE.US,D,20221026,000000,37.7841,37.7841,37.248,37.5271,557,0
+DTRE.US,D,20221027,000000,37.44,37.6642,37.44,37.6642,340,0
+DTRE.US,D,20221028,000000,38.1421,38.3822,38.1209,38.3822,2036,0
+DTRE.US,D,20221031,000000,37.87,38.1236,37.87,37.905,3598,0
+DTRE.US,D,20221101,000000,38.1836,38.1898,38.1522,38.1522,1462,0
+DTRE.US,D,20221102,000000,37.89,38.03,37.395,37.395,1195,0
+DTRE.US,D,20221103,000000,36.42,37.3944,36.42,37.3944,534,0
+DTRE.US,D,20221104,000000,37.82,38.028,37.47,38.02,1168,0
+DTRE.US,D,20221107,000000,38.03,38.34,38.03,38.2239,12253,0
+DTRE.US,D,20221108,000000,38.22,38.4015,38.22,38.4015,938,0
+DTRE.US,D,20221109,000000,37.27,38.35,37.27,37.76,2393,0
+DTRE.US,D,20221110,000000,40.49,41.08,40.49,41.0627,3310,0
+DTRE.US,D,20221111,000000,41.3326,41.42,41.3326,41.344,779,0
+DTRE.US,D,20221114,000000,40.76,40.82,40.5564,40.5564,1762,0
+DTRE.US,D,20221115,000000,41.19,41.19,41,41.09,2632,0
+DTRE.US,D,20221116,000000,41.0102,41.17,40.9,40.9605,7475,0
+DTRE.US,D,20221117,000000,40.4613,40.4613,40.18,40.3319,4061,0
+DTRE.US,D,20221118,000000,41,41.02,40.828,40.828,4318,0
+DTRE.US,D,20221121,000000,40.7401,40.86,40.65,40.8247,11362,0
+DTRE.US,D,20221122,000000,40.69,40.9146,40.69,40.9146,583,0
+DTRE.US,D,20221123,000000,40.88,41.0853,40.63,41.0853,2352,0
+DTRE.US,D,20221125,000000,41.3,41.56,41.3,41.4403,1120,0
+DTRE.US,D,20221128,000000,40.63,40.63,40.25,40.4241,1683,0
+DTRE.US,D,20221129,000000,40.09,40.7609,40.09,40.7609,2693,0
+DTRE.US,D,20221130,000000,40.65,41.6845,40.4,41.6845,1503,0
+DTRE.US,D,20221201,000000,41.79,41.79,41.5405,41.6749,5810,0
+DTRE.US,D,20221202,000000,41.52,41.7562,41.52,41.7562,1331,0
+DTRE.US,D,20221205,000000,41.28,41.28,41.0098,41.0098,1307,0
+DTRE.US,D,20221206,000000,40.58,40.6,40.5023,40.5023,3411,0
+DTRE.US,D,20221207,000000,40.7,40.7,40.39,40.5519,3626,0
+DTRE.US,D,20221208,000000,40.6736,41.1,40.6218,40.6218,7944,0
+DTRE.US,D,20221209,000000,40.66,40.91,40.48,40.74,4117,0
+DTRE.US,D,20221212,000000,41.11,41.11,40.35,40.6185,3886,0
+DTRE.US,D,20221213,000000,41.616,41.764,41.616,41.764,4395,0
+DTRE.US,D,20221214,000000,42.1014,42.1014,41.4614,41.4614,882,0
+DTRE.US,D,20221215,000000,41.0933,41.0933,40.63,40.8001,6559,0
+DTRE.US,D,20221216,000000,40,40.0833,39.45,39.47,4805,0
+DTRE.US,D,20221219,000000,39.34,39.52,38.83,39.058,10092,0
+DTRE.US,D,20221220,000000,38.68,39.17,38.68,38.9596,16411,0
+DTRE.US,D,20221221,000000,39.33,39.57,39.33,39.3662,637,0
+DTRE.US,D,20221222,000000,39.16,39.16,38.76,39.1391,3729,0
+DTRE.US,D,20221223,000000,38.72,39.0184,38.72,39.0184,1017,0
+DTRE.US,D,20221227,000000,37.88,39.17,37.88,39.17,7444,0
+DTRE.US,D,20221228,000000,39.265,39.265,38.4225,38.4225,1658,0
+DTRE.US,D,20221229,000000,38.89,39.4281,38.89,39.4281,674,0
+DTRE.US,D,20221230,000000,40.45,40.45,38.61,38.9993,3534,0
+DTRE.US,D,20230103,000000,39.5107,39.5107,38.9,39.2367,3084,0
+DTRE.US,D,20230104,000000,39.49,40.47,39.49,40.18,4721,0
+DTRE.US,D,20230105,000000,39.72,39.72,39.115,39.1694,13981,0
+DTRE.US,D,20230106,000000,39.5,40.54,39.5,40.2367,28031,0
+DTRE.US,D,20230109,000000,40.0801,40.5,40.0801,40.2431,8741,0
+DTRE.US,D,20230110,000000,40.105,40.55,40.105,40.55,2158,0
+DTRE.US,D,20230111,000000,41.49,41.83,41.49,41.7972,3718,0
+DTRE.US,D,20230112,000000,41.58,42.53,41.56,42.4868,18737,0
+DTRE.US,D,20230113,000000,42.51,42.51,42.3882,42.3882,516,0
+DTRE.US,D,20230117,000000,42.3619,42.55,42.3619,42.55,772,0
+DTRE.US,D,20230118,000000,42.02,42.12,41.98,42.0052,899,0
+DTRE.US,D,20230119,000000,41.9999,42,41.92,42,2528,0
+DTRE.US,D,20230120,000000,41.73,42.16,41.605,42.129,872,0
+DTRE.US,D,20230123,000000,42.2,42.2,42.1762,42.1762,587,0
+DTRE.US,D,20230124,000000,42.4437,42.4437,42.4437,42.4437,90,0
+DTRE.US,D,20230125,000000,42.45,42.58,42.45,42.4934,1470,0
+DTRE.US,D,20230126,000000,42.99,42.99,42.9775,42.9775,363,0
+DTRE.US,D,20230127,000000,43.18,43.51,43.18,43.4495,1477,0
+DTRE.US,D,20230130,000000,43.5031,43.5031,43.0887,43.0887,1837,0
+DTRE.US,D,20230131,000000,43.13,43.6574,43.13,43.6574,7553,0
+DTRE.US,D,20230201,000000,44.0064,44.255,44.0064,44.1805,6107,0
+DTRE.US,D,20230202,000000,45.04,45.57,44.7,44.9259,5480,0
+DTRE.US,D,20230203,000000,44.08,44.19,43.73,43.9987,6159,0
+DTRE.US,D,20230206,000000,43.68,43.712,43.4899,43.6992,2145,0
+DTRE.US,D,20230207,000000,43.33,43.6018,43,43.6018,4407,0
+DTRE.US,D,20230208,000000,43.3369,43.3369,43.1911,43.1911,1686,0
+DTRE.US,D,20230209,000000,43.085,43.085,42.54,42.7389,1875,0
+DTRE.US,D,20230210,000000,42.385,42.7769,42.385,42.6341,1487,0
+DTRE.US,D,20230213,000000,42.8906,42.8906,42.71,42.825,2370,0
+DTRE.US,D,20230214,000000,42.75,42.75,42.5072,42.6491,1176,0
+DTRE.US,D,20230215,000000,42.23,42.5005,42.2203,42.4647,2338,0
+DTRE.US,D,20230216,000000,42.03,42.222,42.01,42.222,1449,0
+DTRE.US,D,20230217,000000,42.06,42.06,42.06,42.06,140,0
+DTRE.US,D,20230221,000000,42.99,42.99,40.89,41.2342,7851,0
+DTRE.US,D,20230222,000000,42.55,42.55,40.8072,40.8072,1770,0
+DTRE.US,D,20230223,000000,41.01,41.2086,40.96,41.2086,849,0
+DTRE.US,D,20230224,000000,40.2828,40.2828,40.2828,40.2828,39,0
+DTRE.US,D,20230227,000000,40.88,40.88,40.2,40.4653,1514,0
+DTRE.US,D,20230228,000000,40.72,40.7899,40.3735,40.3735,580,0
+DTRE.US,D,20230301,000000,39.9386,39.9386,39.7394,39.7394,1413,0
+DTRE.US,D,20230302,000000,40.1043,40.1043,40.1043,40.1043,265,0
+DTRE.US,D,20230303,000000,40.57,40.7513,40.57,40.7513,1058,0
+DTRE.US,D,20230306,000000,41.47,41.47,40.4951,40.4951,1828,0
+DTRE.US,D,20230307,000000,40.29,40.42,39.515,39.6254,2827,0
+DTRE.US,D,20230308,000000,38.41,40.025,38.41,39.89,1119,0
+DTRE.US,D,20230309,000000,39.2525,39.2525,39.11,39.2034,726,0
+DTRE.US,D,20230310,000000,38.77,38.77,38.4358,38.4358,238,0
+DTRE.US,D,20230313,000000,39.55,39.55,39.0987,39.0987,674,0
+DTRE.US,D,20230314,000000,39.73,40.04,39.6869,39.709,995,0
+DTRE.US,D,20230315,000000,39.5594,39.5594,39.5594,39.5594,48,0
+DTRE.US,D,20230316,000000,39.6355,39.7323,39.6355,39.7323,189,0
+DTRE.US,D,20230317,000000,38.96,39.143,38.96,39.0131,495,0
+DTRE.US,D,20230320,000000,39.165,39.4296,39.07,39.4296,884,0
+DTRE.US,D,20230321,000000,38.91,39.1276,38.84,39.1276,1127,0
+DTRE.US,D,20230322,000000,38.5477,38.745,38.0087,38.0087,2430,0
+DTRE.US,D,20230323,000000,38.22,38.4044,37.9901,37.9901,2394,0
+DTRE.US,D,20230324,000000,37.66,38.5374,37.65,38.5374,942,0
+DTRE.US,D,20230327,000000,38.6539,38.94,38.52,38.56,2874,0
+DTRE.US,D,20230328,000000,38.36,38.38,38.26,38.38,3644,0
+DTRE.US,D,20230329,000000,38.8489,39.0919,38.8489,39.0919,445,0
+DTRE.US,D,20230330,000000,40.48,40.48,39.28,39.462,1123,0
+DTRE.US,D,20230331,000000,40.78,40.78,39.8696,40.1803,716,0
+DTRE.US,D,20230403,000000,39.9534,39.9534,39.9534,39.9534,140,0
+DTRE.US,D,20230404,000000,39.97,40.0526,39.97,40.0069,571,0
+DTRE.US,D,20230405,000000,41.08,41.08,39.63,39.7526,2273,0
+DTRE.US,D,20230406,000000,39.9286,39.98,39.635,39.77,4689,0
+DTRE.US,D,20230410,000000,39.7499,39.8558,39.7499,39.8558,712,0
+DTRE.US,D,20230411,000000,40.0099,40.14,39.58,39.58,2518,0
+DTRE.US,D,20230412,000000,40.24,40.405,39.7738,39.7738,2544,0
+DTRE.US,D,20230413,000000,39.85,39.85,39.76,39.76,1286,0
+DTRE.US,D,20230414,000000,39.4,39.4,39.358,39.358,265,0
+DTRE.US,D,20230417,000000,39.8047,40.1216,39.6622,40.1216,634,0
+DTRE.US,D,20230418,000000,40.2181,40.2181,40.158,40.158,522,0
+DTRE.US,D,20230419,000000,40.161,40.2682,40.161,40.2682,616,0
+DTRE.US,D,20230420,000000,39.72,40.067,39.72,39.9796,2042,0
+DTRE.US,D,20230421,000000,39.98,40.1672,39.98,40.1672,727,0
+DTRE.US,D,20230424,000000,40.0428,40.0428,39.9083,39.9083,531,0
+DTRE.US,D,20230425,000000,39.4909,39.4909,39.384,39.4362,887,0
+DTRE.US,D,20230426,000000,39.574,39.574,39.14,39.1844,596,0
+DTRE.US,D,20230427,000000,39.73,40.0313,39.67,40.0313,434,0
+DTRE.US,D,20230428,000000,40.42,40.42,40.03,40.2636,555,0
+DTRE.US,D,20230501,000000,40.1619,40.1619,39.8478,39.8478,853,0
+DTRE.US,D,20230502,000000,39.4374,39.4374,39.2303,39.2303,168,0
+DTRE.US,D,20230503,000000,39.12,39.77,39.12,39.1987,960,0
+DTRE.US,D,20230504,000000,39.49,39.6636,39.4033,39.6636,1311,0
+DTRE.US,D,20230505,000000,41.23,41.23,40.09,40.3326,2071,0
+DTRE.US,D,20230508,000000,41.59,41.59,40.145,40.145,1376,0
+DTRE.US,D,20230509,000000,39.9799,39.9799,39.9105,39.9105,379,0
+DTRE.US,D,20230510,000000,40.12,40.4203,39.96,40.3314,2294,0
+DTRE.US,D,20230511,000000,39.84,39.95,39.7808,39.7808,1670,0
+DTRE.US,D,20230512,000000,39.77,39.77,39.55,39.7482,573,0
+DTRE.US,D,20230515,000000,39.78,39.78,39.767,39.767,240,0
+DTRE.US,D,20230516,000000,39.45,39.6,38.8096,38.8096,1314,0
+DTRE.US,D,20230517,000000,39.0839,39.47,39.0839,39.47,2841,0
+DTRE.US,D,20230518,000000,37.88,39.11,37.88,38.9939,2701,0
+DTRE.US,D,20230519,000000,38.76,39.03,38.76,38.9077,1490,0
+DTRE.US,D,20230522,000000,39,39.2287,39,39.2287,1556,0
+DTRE.US,D,20230523,000000,39.26,39.26,38.62,38.7161,1474,0
+DTRE.US,D,20230524,000000,38.135,38.135,37.8106,37.8106,1637,0
+DTRE.US,D,20230525,000000,38.1883,38.1883,38.0303,38.0303,471,0
+DTRE.US,D,20230526,000000,38.792,38.792,38.792,38.792,156,0
+DTRE.US,D,20230530,000000,38.93,39.0359,38.9,39.0359,2630,0
+DTRE.US,D,20230531,000000,37.75,39.2904,37.75,39.1701,1398,0
+DTRE.US,D,20230601,000000,39.54,39.54,39.3013,39.3013,902,0
+DTRE.US,D,20230602,000000,39.98,40.26,39.98,40.1051,4513,0
+DTRE.US,D,20230605,000000,39.095,40.4956,39.095,39.8508,2487,0
+DTRE.US,D,20230606,000000,39.98,40.1142,39.9439,40.1142,2663,0
+DTRE.US,D,20230607,000000,39.9,40.3772,39.9,40.3772,1614,0
+DTRE.US,D,20230608,000000,40.2412,40.2412,40.2412,40.2412,98,0
+DTRE.US,D,20230609,000000,39.28,39.7743,39.28,39.7743,323,0
+DTRE.US,D,20230612,000000,39.7957,39.7957,39.7957,39.7957,149,0
+DTRE.US,D,20230613,000000,41.24,41.24,39.96,40.0511,2114,0
+DTRE.US,D,20230614,000000,40.387,40.387,40.1,40.2445,1377,0
+DTRE.US,D,20230615,000000,40.49,40.78,40.49,40.685,1009,0
+DTRE.US,D,20230616,000000,40.63,40.798,40.5898,40.5898,812,0
+DTRE.US,D,20230620,000000,39.864,40.05,39.864,39.985,621,0
+DTRE.US,D,20230621,000000,39.7403,39.8548,39.37,39.51,40229,0
+DTRE.US,D,20230622,000000,39.17,39.23,39.12,39.185,760,0
+DTRE.US,D,20230623,000000,39.1096,39.1096,38.575,38.575,476,0
+DTRE.US,D,20230626,000000,39.29,39.29,39.2772,39.2772,408,0
+DTRE.US,D,20230627,000000,39.345,39.54,39.295,39.54,1443,0
+DTRE.US,D,20230628,000000,39.3,39.594,39.3,39.594,11268,0
+DTRE.US,D,20230629,000000,39.6353,39.9593,39.6353,39.9593,725,0
+DTRE.US,D,20230630,000000,41.28,41.28,39.82,40.2931,2590,0
+DTRE.US,D,20230703,000000,40.57,40.7049,40.55,40.7049,663,0
+DTRE.US,D,20230705,000000,40.95,41.3535,40.95,41.0835,1583,0
+DTRE.US,D,20230706,000000,40.5447,40.5447,40.5447,40.5447,69,0
+DTRE.US,D,20230707,000000,40.295,40.48,40.19,40.3653,3168,0
+DTRE.US,D,20230710,000000,39.24,40.69,39.24,40.469,4402,0
+DTRE.US,D,20230711,000000,41.89,41.89,40.64,41.0825,3560,0
+DTRE.US,D,20230712,000000,41.778,41.778,41.44,41.5795,7611,0
+DTRE.US,D,20230713,000000,41.7114,41.95,41.4,41.8835,14546,0
+DTRE.US,D,20230714,000000,41.6601,41.9477,41.6601,41.86,903,0
+DTRE.US,D,20230717,000000,41.45,41.6876,41.39,41.3999,1703,0
+DTRE.US,D,20230718,000000,41.4,41.4,41.1679,41.1679,707,0
+DTRE.US,D,20230719,000000,42,42,41.9233,41.9233,1510,0
+DTRE.US,D,20230720,000000,41.13,41.4548,41.13,41.4548,451,0
+DTRE.US,D,20230721,000000,42.03,42.03,41.486,41.6064,1356,0
+DTRE.US,D,20230724,000000,41.9,42.0604,41.87,42.0604,1428,0
+DTRE.US,D,20230725,000000,42.01,42.14,41.8491,41.8491,14279,0
+DTRE.US,D,20230726,000000,42.14,42.1803,41.9501,42.1803,1319,0
+DTRE.US,D,20230727,000000,42.33,42.33,41.2279,41.2279,1383,0
+DTRE.US,D,20230728,000000,42.83,42.83,41.2,41.2,767,0
+DTRE.US,D,20230731,000000,41.0801,41.33,41.0801,41.33,2133,0
+DTRE.US,D,20230801,000000,41.41,41.41,41.13,41.22,17752,0
+DTRE.US,D,20230802,000000,40.849,40.849,40.849,40.849,102,0
+DTRE.US,D,20230803,000000,41.09,41.09,40.085,40.3617,1285,0
+DTRE.US,D,20230804,000000,40.05,40.82,40.05,40.29,6355,0
+DTRE.US,D,20230807,000000,41.22,41.22,40.797,40.797,359,0
+DTRE.US,D,20230808,000000,40.2314,40.5784,40.19,40.5784,1180,0
+DTRE.US,D,20230809,000000,40.7897,40.7897,40.7897,40.7897,5,0
+DTRE.US,D,20230810,000000,39.77,41.23,39.77,40.6201,2674,0
+DTRE.US,D,20230811,000000,40.58,40.7429,40.57,40.7429,1521,0
+DTRE.US,D,20230814,000000,40.6046,40.6046,40.6046,40.6046,307,0
+DTRE.US,D,20230815,000000,40.14,40.31,40.1,40.2656,2456,0
+DTRE.US,D,20230816,000000,39.7373,39.7373,39.7373,39.7373,142,0
+DTRE.US,D,20230817,000000,39.8007,39.8007,39.4335,39.4335,446,0
+DTRE.US,D,20230818,000000,39.4594,39.4594,39.4594,39.4594,226,0
+DTRE.US,D,20230821,000000,39.01,39.1549,39.01,39.1549,604,0
+DTRE.US,D,20230822,000000,39.3109,39.5469,39.3109,39.4669,680,0
+DTRE.US,D,20230823,000000,39.9519,40.185,39.9519,40.185,657,0
+DTRE.US,D,20230824,000000,40.3962,40.3962,39.99,40.0098,466,0
+DTRE.US,D,20230825,000000,39.93,40.2327,39.93,40.2327,343,0
+DTRE.US,D,20230828,000000,40.4,40.5342,40.4,40.5342,278,0
+DTRE.US,D,20230829,000000,40.05,41.22,40.05,41.22,1437,0
+DTRE.US,D,20230830,000000,41.181,41.181,41.181,41.181,704,0
+DTRE.US,D,20230831,000000,40.86,41.1,40.86,40.9892,4559,0
+DTRE.US,D,20230901,000000,41.66,41.66,40.9327,40.9327,177,0
+DTRE.US,D,20230905,000000,40.654,40.654,40.424,40.424,1174,0
+DTRE.US,D,20230906,000000,40.2705,40.2705,40.2705,40.2705,186,0
+DTRE.US,D,20230907,000000,40.225,40.6702,40.225,40.6702,299,0
+DTRE.US,D,20230908,000000,40.415,40.5899,40.1793,40.283,3479,0
+DTRE.US,D,20230911,000000,40.37,40.414,40.37,40.414,254,0
+DTRE.US,D,20230912,000000,39.97,40.4399,39.97,40.2976,597,0
+DTRE.US,D,20230913,000000,40.66,40.66,39.8101,39.898,1884,0
+DTRE.US,D,20230914,000000,40.55,40.93,40.55,40.7853,2125,0
+DTRE.US,D,20230915,000000,40.6522,40.6522,40.5009,40.5009,171,0
+DTRE.US,D,20230918,000000,40.32,40.32,40.32,40.32,393,0
+DTRE.US,D,20230919,000000,39.88,40.16,39.88,39.9871,804,0
+DTRE.US,D,20230920,000000,41.36,41.36,40.0832,40.0832,2161,0
+DTRE.US,D,20230921,000000,39.65,39.65,38.6603,38.6603,3779,0
+DTRE.US,D,20230922,000000,38.7493,38.7493,38.3838,38.3838,2696,0
+DTRE.US,D,20230925,000000,39.03,39.03,38.125,38.3272,2269,0
+DTRE.US,D,20230926,000000,37.58,37.7699,37.551,37.6342,1652,0
+DTRE.US,D,20230927,000000,37.78,37.78,37,37.04,1765,0
+DTRE.US,D,20230928,000000,37.46,37.765,37.2684,37.743,1285,0
+DTRE.US,D,20230929,000000,39.27,39.27,37.87,38.0034,2862,0
+DTRE.US,D,20231002,000000,37.9322,37.9322,37.0919,37.2098,645,0
+DTRE.US,D,20231003,000000,36.6,36.6,36.4438,36.4438,449,0
+DTRE.US,D,20231004,000000,36.33,36.8067,36.29,36.7856,7696,0
+DTRE.US,D,20231005,000000,36.66,37.1379,36.65,37.0804,3000,0
+DTRE.US,D,20231006,000000,36.99,37.1773,36.99,37.1773,217,0
+DTRE.US,D,20231009,000000,37.1318,37.58,37.1318,37.58,208,0
+DTRE.US,D,20231010,000000,37.8198,37.8198,37.8198,37.8198,115,0
+DTRE.US,D,20231011,000000,38.4164,38.4164,38.4164,38.4164,65,0
+DTRE.US,D,20231012,000000,37.7134,37.7134,37.7134,37.7134,270,0
+DTRE.US,D,20231013,000000,37.54,37.6899,37.51,37.5606,833,0
+DTRE.US,D,20231016,000000,38.05,38.15,37.83,37.9569,1460,0
+DTRE.US,D,20231017,000000,38.08,38.43,37.72,37.7279,1718,0
+DTRE.US,D,20231018,000000,37.2,37.2,36.7628,36.7628,1214,0
+DTRE.US,D,20231019,000000,36.1969,36.1969,35.7194,35.7194,314,0
+DTRE.US,D,20231020,000000,35.94,35.94,35.5696,35.5696,366,0
+DTRE.US,D,20231023,000000,35.25,35.2569,35.25,35.2569,444,0
+DTRE.US,D,20231024,000000,35.7,35.7754,35.7,35.7754,660,0
+DTRE.US,D,20231025,000000,35.2375,35.32,35.1319,35.1319,1111,0
+DTRE.US,D,20231026,000000,35.7123,36.1,35.58,36.1,6608,0
+DTRE.US,D,20231027,000000,34.83,35.89,34.83,35.5904,1364,0
+DTRE.US,D,20231030,000000,35.84,36.13,35.6325,36.0021,4662,0
+DTRE.US,D,20231031,000000,36.21,36.5812,36.21,36.5812,1878,0
+DTRE.US,D,20231101,000000,36.3024,36.83,36.3024,36.7557,1240,0
+DTRE.US,D,20231102,000000,38.09,38.09,38.09,38.09,224,0
+DTRE.US,D,20231103,000000,38.71,39.1696,38.67,38.8385,4087,0
+DTRE.US,D,20231106,000000,38.1798,38.1798,38.1483,38.1483,584,0
+DTRE.US,D,20231107,000000,38.2699,38.2699,37.87,37.9082,3305,0
+DTRE.US,D,20231108,000000,37.65,37.9095,37.65,37.9095,1439,0
+DTRE.US,D,20231109,000000,37.6099,37.6099,37.31,37.4796,2174,0
+DTRE.US,D,20231110,000000,37.26,37.84,37.26,37.3,8829,0
+DTRE.US,D,20231113,000000,37.01,37.3169,37.01,37.3169,336,0
+DTRE.US,D,20231114,000000,39.3271,39.37,39.3083,39.3083,935,0
+DTRE.US,D,20231115,000000,39.5,39.5,39.41,39.4986,652,0
+DTRE.US,D,20231116,000000,39.3978,39.4309,39.3978,39.4309,421,0
+DTRE.US,D,20231117,000000,40.79,40.79,39.36,39.5153,711,0
+DTRE.US,D,20231120,000000,39.66,39.8817,39.66,39.8395,1078,0
+DTRE.US,D,20231121,000000,39.78,39.78,39.4005,39.6283,1753,0
+DTRE.US,D,20231122,000000,39.11,39.9799,39.11,39.6853,1159,0
+DTRE.US,D,20231124,000000,39.79,39.9091,39.76,39.9091,308,0
+DTRE.US,D,20231127,000000,40.2188,40.2188,40.2188,40.2188,89,0
+DTRE.US,D,20231128,000000,40.4505,40.4505,40.3526,40.3526,437,0
+DTRE.US,D,20231129,000000,40.955,41,40.76,40.76,2668,0
+DTRE.US,D,20231130,000000,40.6,41.1207,40.6,41.1207,219,0
+DTRE.US,D,20231201,000000,41.7882,41.7882,41.7882,41.7882,222,0
+DTRE.US,D,20231204,000000,41.6508,41.8847,41.35,41.35,759,0
+DTRE.US,D,20231205,000000,41.5485,41.5485,41.5485,41.5485,266,0
+DTRE.US,D,20231206,000000,42.05,42.05,41.35,41.5304,1711,0
+DTRE.US,D,20231207,000000,41.7356,41.7356,41.53,41.6422,2297,0
+DTRE.US,D,20231208,000000,40.65,41.56,40.65,40.96,1817,0
+DTRE.US,D,20231211,000000,41.33,41.5325,41.28,41.475,1878,0
+DTRE.US,D,20231212,000000,41.24,41.67,41.21,41.5039,1714,0
+DTRE.US,D,20231213,000000,41.7359,42.7101,41.7359,42.7101,198,0
+DTRE.US,D,20231214,000000,43.6286,43.7277,43.6193,43.65,7549,0
+DTRE.US,D,20231215,000000,42.05,43.2983,42.05,42.8754,5829,0
+DTRE.US,D,20231218,000000,42.66,42.83,42.66,42.8207,599,0
+DTRE.US,D,20231219,000000,42.8,43.2179,42.8,43.0605,996,0
+DTRE.US,D,20231220,000000,42.58,43.31,42.58,42.6422,2185,0
+DTRE.US,D,20231221,000000,42.71,42.8836,42.71,42.8836,662,0
+DTRE.US,D,20231222,000000,42.744,42.744,42.6917,42.6917,369,0
+DTRE.US,D,20231226,000000,42.8476,42.9562,42.8476,42.9562,404,0
+DTRE.US,D,20231227,000000,41.87,43.125,41.87,43.1221,8329,0
+DTRE.US,D,20231228,000000,43.33,43.4481,43.2798,43.4298,1989,0
+DTRE.US,D,20231229,000000,44.33,44.33,43.2,43.2128,3297,0
+DTRE.US,D,20240102,000000,43.2,43.2697,43.2,43.2697,730,0
+DTRE.US,D,20240103,000000,42.64,42.8625,42.5497,42.5497,1274,0
+DTRE.US,D,20240104,000000,42.6399,42.6399,42.4319,42.4319,2420,0
+DTRE.US,D,20240105,000000,42.2416,42.3606,42.2416,42.3606,1772,0
+DTRE.US,D,20240108,000000,42.7691,42.9692,42.65,42.9692,6547,0
+DTRE.US,D,20240109,000000,42.7134,42.7134,42.6,42.6959,1034,0
+DTRE.US,D,20240110,000000,42.7,42.7131,42.7,42.7131,587,0
+DTRE.US,D,20240111,000000,42.7,42.7,42.25,42.25,2287,0
+DTRE.US,D,20240112,000000,42.807,42.807,42.59,42.59,978,0
+DTRE.US,D,20240116,000000,42.3701,42.43,42.06,42.06,2375,0
+DTRE.US,D,20240117,000000,41.2814,41.4174,41.2778,41.4174,484,0
+DTRE.US,D,20240118,000000,41.1497,41.1497,41.11,41.1195,624,0
+DTRE.US,D,20240119,000000,41.52,41.85,41.3999,41.6659,1983,0
+DTRE.US,D,20240122,000000,42.1027,42.1027,42.1027,42.1027,89,0
+DTRE.US,D,20240123,000000,41.72,41.8946,41.7,41.8946,736,0
+DTRE.US,D,20240124,000000,41.27,41.41,41.27,41.3034,417,0
+DTRE.US,D,20240125,000000,41.8567,41.8567,41.6244,41.7376,669,0
+DTRE.US,D,20240126,000000,41.769,41.8699,41.6599,41.6599,710,0
+DTRE.US,D,20240129,000000,41.87,42.03,41.87,42.03,1015,0
+DTRE.US,D,20240130,000000,41.5675,41.5772,41.5675,41.5772,339,0
+DTRE.US,D,20240131,000000,41.78,41.78,41.3038,41.3038,290,0
+DTRE.US,D,20240201,000000,41.9573,41.9573,41.9573,41.9573,76,0
+DTRE.US,D,20240202,000000,41.6138,41.6138,41.6138,41.6138,277,0
+DTRE.US,D,20240205,000000,40.96,41.01,40.77,40.8676,6563,0
+DTRE.US,D,20240206,000000,41.267,41.3,41.1307,41.1307,1128,0
+DTRE.US,D,20240207,000000,40.8642,41.02,40.8642,40.8801,639,0
+DTRE.US,D,20240208,000000,41.21,41.5126,41.21,41.437,6514,0
+DTRE.US,D,20240209,000000,41.3699,41.5524,41.3,41.4628,28770,0
+DTRE.US,D,20240212,000000,41.43,41.5252,41.33,41.3444,936,0
+DTRE.US,D,20240213,000000,40.1,40.42,40.1,40.4163,1713,0
+DTRE.US,D,20240214,000000,40.6041,40.82,40.6041,40.6684,767,0
+DTRE.US,D,20240215,000000,41.4375,41.53,41.3256,41.47,2618,0
+DTRE.US,D,20240216,000000,40.9855,41.1495,40.94,40.9504,1064,0
+DTRE.US,D,20240220,000000,40.52,40.9,40.41,40.41,10114,0
+DTRE.US,D,20240221,000000,40.8,40.9,40.78,40.894,948,0
+DTRE.US,D,20240222,000000,41.1045,41.1045,41.1045,41.1045,96,0
+DTRE.US,D,20240223,000000,40.8,40.9364,40.8,40.9364,607,0
+DTRE.US,D,20240226,000000,40.59,40.7778,40.5,40.5221,595,0
+DTRE.US,D,20240227,000000,40.24,40.4324,40.2285,40.2285,3314,0
+DTRE.US,D,20240228,000000,40.52,40.6942,40.52,40.6942,1219,0
+DTRE.US,D,20240229,000000,40.44,41.1201,40.44,40.9881,1208,0
+DTRE.US,D,20240301,000000,41.08,41.5653,41.08,41.5653,920,0
+DTRE.US,D,20240304,000000,41.675,41.8174,41.675,41.8174,813,0
+DTRE.US,D,20240305,000000,41.9864,41.9864,41.5486,41.5486,842,0
+DTRE.US,D,20240306,000000,41.725,41.7942,41.59,41.7942,2564,0
+DTRE.US,D,20240307,000000,41.8145,41.8145,41.8145,41.8145,44,0
+DTRE.US,D,20240308,000000,42.2088,42.2088,42.2088,42.2088,156,0
+DTRE.US,D,20240311,000000,41.8979,41.9176,41.8979,41.9176,502,0
+DTRE.US,D,20240312,000000,41.56,41.9251,41.56,41.7781,2015,0
+DTRE.US,D,20240313,000000,41.621,41.621,41.46,41.5,1261,0
+DTRE.US,D,20240314,000000,40.956,41.0807,40.956,41.0807,283,0
+DTRE.US,D,20240315,000000,40.804,40.804,40.804,40.804,276,0
+DTRE.US,D,20240318,000000,40.73,40.74,40.6301,40.6528,1040,0
+DTRE.US,D,20240319,000000,40.6007,40.6169,40.6007,40.6169,668,0
+DTRE.US,D,20240320,000000,40.8137,40.8137,40.8137,40.8137,26,0
+DTRE.US,D,20240321,000000,41.12,41.15,41.0376,41.0376,3764,0
+DTRE.US,D,20240322,000000,40.85,40.86,40.29,40.29,732,0
+DTRE.US,D,20240325,000000,40.58,40.7406,40.58,40.6204,878,0
+DTRE.US,D,20240326,000000,40.5832,40.6143,40.4536,40.4536,428,0
+DTRE.US,D,20240327,000000,40.93,41.155,40.93,41.155,342,0
+DTRE.US,D,20240328,000000,40.85,41.3429,40.85,41.3429,1273,0
+DTRE.US,D,20240401,000000,40.74,40.756,40.66,40.756,1286,0
+DTRE.US,D,20240402,000000,40,40.2207,40,40.1968,3908,0
+DTRE.US,D,20240403,000000,39.94,40.33,39.79,40.2283,3066,0
+DTRE.US,D,20240404,000000,40.7001,40.72,40.0425,40.0425,8321,0
+DTRE.US,D,20240405,000000,40.11,40.1895,40.11,40.1895,401,0
+DTRE.US,D,20240408,000000,40.5506,40.5506,40.35,40.4784,419,0
+DTRE.US,D,20240409,000000,41.1,41.15,41.0376,41.0376,745,0
+DTRE.US,D,20240410,000000,39.825,39.825,39.46,39.6815,3481,0
+DTRE.US,D,20240411,000000,40.14,40.14,39.585,39.9302,5238,0
+DTRE.US,D,20240412,000000,39.03,39.36,39.03,39.2807,1172,0
+DTRE.US,D,20240415,000000,39.26,39.26,38.53,38.6579,834,0
+DTRE.US,D,20240416,000000,38.41,38.41,38.3,38.3071,960,0
+DTRE.US,D,20240417,000000,37.85,37.98,37.6563,37.6563,1183,0
+DTRE.US,D,20240418,000000,37.505,37.505,37.3872,37.3872,434,0
+DTRE.US,D,20240419,000000,37.4363,37.4363,37.4363,37.4363,154,0
+DTRE.US,D,20240422,000000,37.5992,37.75,37.42,37.6966,3838,0
+DTRE.US,D,20240423,000000,37.97,38.1309,37.97,38.1309,363,0
+DTRE.US,D,20240424,000000,37.7711,37.7711,37.7711,37.7711,69,0
+DTRE.US,D,20240425,000000,37.61,37.61,37.5598,37.5598,415,0
+DTRE.US,D,20240426,000000,37.6786,37.7599,37.5221,37.5221,1289,0
+DTRE.US,D,20240429,000000,37.6683,37.8587,37.59,37.8587,587,0
+DTRE.US,D,20240430,000000,37.0814,37.0814,37.0814,37.0814,82,0
+DTRE.US,D,20240501,000000,36.97,37.0618,36.97,37.0618,129,0
+DTRE.US,D,20240502,000000,37.475,37.87,37.4038,37.7038,1121,0
+DTRE.US,D,20240503,000000,37.81,37.955,37.81,37.955,707,0
+DTRE.US,D,20240506,000000,37.51,37.7784,37.25,37.25,2466,0
+DTRE.US,D,20240507,000000,38.19,38.21,38.1034,38.1034,664,0
+DTRE.US,D,20240508,000000,37.36,37.8519,37.36,37.8519,485,0
+DTRE.US,D,20240509,000000,38.43,38.45,38.43,38.45,506,0
+DTRE.US,D,20240510,000000,38.2,38.4651,38.2,38.4651,1189,0
+DTRE.US,D,20240513,000000,38.39,38.4926,38.33,38.4926,1294,0
+DTRE.US,D,20240514,000000,38.7721,38.9121,38.61,38.9121,704,0
+DTRE.US,D,20240515,000000,39.543,39.543,39.543,39.543,179,0
+DTRE.US,D,20240516,000000,39.98,39.98,39.54,39.7393,539,0
+DTRE.US,D,20240517,000000,39.35,39.5459,39.35,39.5459,251,0
+DTRE.US,D,20240520,000000,39.4238,39.51,39.2935,39.2935,1983,0
+DTRE.US,D,20240521,000000,39.2324,39.2324,39.2324,39.2324,92,0
+DTRE.US,D,20240522,000000,39.03,39.03,38.7963,38.8313,828,0
+DTRE.US,D,20240523,000000,38.1782,38.1782,38.1782,38.1782,3,0
+DTRE.US,D,20240524,000000,38.0891,38.1743,38.0891,38.1015,551,0
+DTRE.US,D,20240528,000000,38.56,38.56,37.97,38.0657,1468,0
+DTRE.US,D,20240529,000000,37.82,37.82,37.7679,37.7679,175,0
+DTRE.US,D,20240530,000000,38.225,38.27,38.2,38.25,9543,0
+DTRE.US,D,20240531,000000,38.67,38.872,38.67,38.872,551,0
+DTRE.US,D,20240603,000000,38.41,38.6421,38.41,38.6421,870,0
+DTRE.US,D,20240604,000000,38.75,39.2388,38.75,38.85,1604,0
+DTRE.US,D,20240605,000000,38.65,38.97,38.65,38.928,335,0
+DTRE.US,D,20240606,000000,38.8279,38.9575,38.7601,38.9575,519,0
+DTRE.US,D,20240607,000000,38.4537,38.4537,38.4537,38.4537,30,0
+DTRE.US,D,20240610,000000,38.4403,38.4425,38.3982,38.3982,1482,0
+DTRE.US,D,20240611,000000,38.55,38.6,38.3701,38.5108,1464,0
+DTRE.US,D,20240612,000000,38.7555,38.7555,38.7555,38.7555,76,0
+DTRE.US,D,20240613,000000,38.6,38.7519,38.56,38.68,1788,0
+DTRE.US,D,20240614,000000,38.15,38.72,38.15,38.5979,2537,0
+DTRE.US,D,20240617,000000,38.352,38.4251,38.352,38.4251,757,0
+DTRE.US,D,20240618,000000,38.4,38.5291,38.38,38.5291,16542,0
+DTRE.US,D,20240620,000000,37.84,38.4845,37.84,38.2327,1299,0
+DTRE.US,D,20240621,000000,37.42,38.1665,37.42,38.04,1277,0
+DTRE.US,D,20240624,000000,38.81,38.81,38.6019,38.6019,595,0
+DTRE.US,D,20240625,000000,38.32,38.32,38.12,38.2999,526,0
+DTRE.US,D,20240626,000000,38.1666,38.2464,37.91,38.1558,2741,0
+DTRE.US,D,20240627,000000,37.947,37.947,37.947,37.947,58,0
+DTRE.US,D,20240628,000000,38.0754,38.2929,38.0754,38.2929,965,0
+DTRE.US,D,20240701,000000,38.1,38.1,37.79,37.8166,1714,0
+DTRE.US,D,20240702,000000,38.08,38.0999,38.035,38.035,995,0
+DTRE.US,D,20240703,000000,38.09,38.4324,38.09,38.4324,1280,0
+DTRE.US,D,20240705,000000,38.13,38.4851,38.13,38.4709,530,0
+DTRE.US,D,20240708,000000,38.29,38.8963,38.29,38.8963,3928,0
+DTRE.US,D,20240709,000000,38.2,38.6112,38.2,38.6112,4661,0
+DTRE.US,D,20240710,000000,38.905,39.24,38.905,39.24,1592,0
+DTRE.US,D,20240711,000000,40.5432,40.5432,40.5432,40.5432,190,0
+DTRE.US,D,20240712,000000,41.0825,41.0825,40.9398,40.9398,208,0
+DTRE.US,D,20240715,000000,40.74,41.0261,40.74,41.0261,559,0
+DTRE.US,D,20240716,000000,41.49,41.49,41.2258,41.3673,1005,0
+DTRE.US,D,20240717,000000,41.7825,41.7825,41.21,41.3718,746,0
+DTRE.US,D,20240718,000000,41.61,41.7332,41.16,41.16,2005,0
+DTRE.US,D,20240719,000000,41.67,41.67,41.11,41.2276,1628,0
+DTRE.US,D,20240722,000000,41.29,41.613,41.29,41.613,267,0
+DTRE.US,D,20240723,000000,41.45,41.565,41.45,41.5184,1555,0
+DTRE.US,D,20240724,000000,40.9831,40.9831,40.9831,40.9831,2,0
+DTRE.US,D,20240725,000000,41.21,41.22,40.7931,40.7931,641,0
+DTRE.US,D,20240726,000000,40.92,41.13,40.92,41.13,2060,0
+DTRE.US,D,20240729,000000,41.1829,41.4107,41.1829,41.4107,3265,0
+DTRE.US,D,20240730,000000,41.7825,41.7825,41.7825,41.7825,162,0
+DTRE.US,D,20240731,000000,42.3195,42.3195,42.0557,42.0557,1408,0
+DTRE.US,D,20240801,000000,41.97,42.465,41.97,42.465,571,0
+DTRE.US,D,20240802,000000,42.03,42.3439,42.03,42.3439,507,0
+DTRE.US,D,20240805,000000,40.47,40.7959,40.47,40.7959,558,0
+DTRE.US,D,20240806,000000,41.4098,41.4098,41.4098,41.4098,94,0
+DTRE.US,D,20240807,000000,41.31,41.9,41.08,41.54,2416,0
+DTRE.US,D,20240808,000000,41.31,41.591,41.31,41.591,230,0
+DTRE.US,D,20240809,000000,41.5417,41.5417,41.5417,41.5417,19,0
+DTRE.US,D,20240812,000000,41.135,41.1619,41.135,41.1619,180,0
+DTRE.US,D,20240813,000000,41.7555,41.7555,41.7555,41.7555,138,0
+DTRE.US,D,20240814,000000,41.72,41.7572,41.72,41.7572,198,0
+DTRE.US,D,20240815,000000,41.55,41.6778,41.55,41.6778,739,0
+DTRE.US,D,20240816,000000,41.6078,41.666,41.6078,41.666,277,0
+DTRE.US,D,20240819,000000,41.44,42.025,41.44,41.9054,1457,0
+DTRE.US,D,20240820,000000,41.9579,41.9579,41.9579,41.9579,55,0
+DTRE.US,D,20240821,000000,42.17,42.17,42.0552,42.0552,512,0
+DTRE.US,D,20240822,000000,42.28,42.28,41.89,42.0739,1018,0
+DTRE.US,D,20240823,000000,42.2,43.1503,42.2,43.1503,788,0
+DTRE.US,D,20240826,000000,43.07,43.0783,43.07,43.0783,333,0
+DTRE.US,D,20240827,000000,42.99,43.0058,42.99,43.0058,379,0
+DTRE.US,D,20240828,000000,42.9694,42.9694,42.8293,42.8293,752,0
+DTRE.US,D,20240829,000000,42.51,42.5613,42.51,42.5613,439,0
+DTRE.US,D,20240830,000000,42.31,42.97,42.31,42.7265,1107,0
+DTRE.US,D,20240903,000000,42.42,42.8409,42.42,42.8409,669,0
+DTRE.US,D,20240904,000000,43.0734,43.0734,43.0734,43.0734,96,0
+DTRE.US,D,20240905,000000,43.2537,43.2537,43.2537,43.2537,77,0
+DTRE.US,D,20240906,000000,43.2057,43.2057,43.2057,43.2057,231,0
+DTRE.US,D,20240909,000000,43.5866,43.5866,43.5866,43.5866,105,0
+DTRE.US,D,20240910,000000,43.8728,44.4099,43.78,44.2825,1007,0
+DTRE.US,D,20240911,000000,44.2872,44.2872,44.2872,44.2872,97,0
+DTRE.US,D,20240912,000000,44.04,44.3511,44.04,44.3511,174,0
+DTRE.US,D,20240913,000000,44.7342,44.806,44.7342,44.806,633,0
+DTRE.US,D,20240916,000000,44.74,45.0619,44.74,45.0619,559,0
+DTRE.US,D,20240917,000000,44.8508,44.9249,44.6724,44.6724,457,0
+DTRE.US,D,20240918,000000,44.3131,44.3131,44.3131,44.3131,67,0
+DTRE.US,D,20240919,000000,44.62,44.62,44.6128,44.6128,396,0
+DTRE.US,D,20240920,000000,44.2148,44.2148,44.2148,44.2148,87,0
+DTRE.US,D,20240923,000000,44.5934,44.5934,44.5934,44.5934,75,0
+DTRE.US,D,20240924,000000,44.7663,44.7663,44.7663,44.7663,21,0
+DTRE.US,D,20240925,000000,44.33,44.33,44.23,44.2999,778,0
+DTRE.US,D,20240926,000000,44.0884,44.0884,44.0884,44.0884,131,0
+DTRE.US,D,20240927,000000,44.3202,44.3202,44.3202,44.3202,67,0
+DTRE.US,D,20240930,000000,43.85,44.2299,43.85,44.2299,890,0
+DTRE.US,D,20241001,000000,43.9571,43.9571,43.9571,43.9571,152,0
+DTRE.US,D,20241002,000000,43.7353,43.7353,43.7353,43.7353,42,0
+DTRE.US,D,20241003,000000,43.3596,43.3596,43.3596,43.3596,43,0
+DTRE.US,D,20241004,000000,42.76,43.1552,42.76,43.1552,777,0
+DTRE.US,D,20241007,000000,42.75,42.7599,42.57,42.7253,3880,0
+DTRE.US,D,20241008,000000,42.69,43.12,42.663,42.7841,9263,0
+DTRE.US,D,20241009,000000,42.26,42.54,42.26,42.4292,1070,0
+DTRE.US,D,20241010,000000,42.3144,42.3144,42.3144,42.3144,107,0
+DTRE.US,D,20241011,000000,42.4585,42.6712,42.4585,42.6712,242,0
+DTRE.US,D,20241014,000000,42.27,42.98,42.27,42.8391,5204,0
+DTRE.US,D,20241015,000000,43.08,43.406,42.89,43.233,9075,0
+DTRE.US,D,20241016,000000,43.73,43.8603,43.73,43.8603,577,0
+DTRE.US,D,20241017,000000,43.4169,43.4169,43.27,43.27,1380,0
+DTRE.US,D,20241018,000000,43.15,43.52,43.15,43.4514,854,0
+DTRE.US,D,20241021,000000,42.635,42.6474,42.635,42.6474,362,0
+DTRE.US,D,20241022,000000,42.5456,42.715,42.48,42.7135,1693,0
+DTRE.US,D,20241023,000000,42.6,42.8699,42.59,42.8699,932,0
+DTRE.US,D,20241024,000000,42.56,42.9,42.56,42.7669,1607,0
+DTRE.US,D,20241025,000000,41.96,43.15,41.96,42.3777,897,0
+DTRE.US,D,20241028,000000,42.7011,42.7011,42.7011,42.7011,336,0
+DTRE.US,D,20241029,000000,42.31,42.4477,41.99,42.1362,1372,0
+DTRE.US,D,20241030,000000,42.265,42.3869,42.2424,42.2424,488,0
+DTRE.US,D,20241031,000000,42.3,42.3,41.8462,41.8462,1418,0
+DTRE.US,D,20241101,000000,41.89,41.89,41.884,41.884,749,0
+DTRE.US,D,20241104,000000,41.89,41.89,41.483,41.68,1291,0
+DTRE.US,D,20241105,000000,41.856,42.0265,41.74,42.0265,630,0
+DTRE.US,D,20241106,000000,40.89,41.0698,40.89,41.0698,967,0
+DTRE.US,D,20241107,000000,40.96,41.11,40.85,40.97,1794,0
+DTRE.US,D,20241108,000000,41.28,41.485,41.24,41.4829,1935,0
+DTRE.US,D,20241111,000000,41.6549,41.6549,41.194,41.194,760,0
+DTRE.US,D,20241112,000000,40.71,40.7108,40.59,40.7108,1546,0
+DTRE.US,D,20241113,000000,40.72,40.725,40.58,40.6922,1545,0
+DTRE.US,D,20241114,000000,40.51,40.51,40.2784,40.2784,202,0
+DTRE.US,D,20241115,000000,40.3434,40.4105,40.3434,40.4105,324,0
+DTRE.US,D,20241118,000000,40.34,40.7365,40.34,40.7365,2235,0
+DTRE.US,D,20241119,000000,40.79,41,40.79,40.9168,487,0
+DTRE.US,D,20241120,000000,40.47,40.7351,40.47,40.7351,312,0
+DTRE.US,D,20241121,000000,40.73,40.7863,40.72,40.7863,4491,0
+DTRE.US,D,20241125,000000,41.52,41.7246,41.15,41.7246,1664,0
+DTRE.US,D,20241126,000000,41.6224,41.732,41.6224,41.6628,982,0
+DTRE.US,D,20241127,000000,42.19,42.19,42.0817,42.0817,689,0
+DTRE.US,D,20241129,000000,41.9828,41.9834,41.9828,41.9834,269,0
+DTRE.US,D,20241202,000000,41.41,41.5933,41.41,41.5933,645,0
+DTRE.US,D,20241203,000000,41.28,41.51,41.28,41.4242,378,0
+DTRE.US,D,20241204,000000,41.2374,41.25,40.98,41.2207,1802,0
+DTRE.US,D,20241209,000000,41.196,41.22,41.0963,41.22,673,0
+DTRE.US,D,20241210,000000,40.64,40.7789,40.39,40.493,3874,0
+DTRE.US,D,20241211,000000,40.55,40.7246,40.27,40.5854,3626,0
+DTRE.US,D,20241212,000000,40.6165,40.6165,40.3878,40.3878,443,0
+DTRE.US,D,20241213,000000,39.51,39.51,39.4715,39.4715,1447,0
+DTRE.US,D,20241216,000000,39.21,39.29,38.97,39.21,2107,0
+DTRE.US,D,20241217,000000,39.2499,39.27,38.9402,38.9402,6502,0
+DTRE.US,D,20241218,000000,38.99,38.99,37.6093,37.6093,2594,0
+DTRE.US,D,20241219,000000,37.41,37.41,37.0899,37.0899,1413,0
+DTRE.US,D,20241220,000000,37.325,37.82,37.3101,37.5794,7347,0
+DTRE.US,D,20241223,000000,37.36,37.5533,37.36,37.5533,732,0
+DTRE.US,D,20241224,000000,38.93,38.93,37.6079,37.7168,5088,0
+DTRE.US,D,20241226,000000,37.83,37.94,37.81,37.94,2932,0
+DTRE.US,D,20241227,000000,37.6305,37.6839,37.6305,37.6839,243,0
+DTRE.US,D,20241230,000000,37.42,37.5299,37.18,37.5299,14385,0
+DTRE.US,D,20241231,000000,37.9026,38.17,37.5,37.6547,4699,0
+DTRE.US,D,20250102,000000,37.3662,37.4328,37.3662,37.4328,915,0
+DTRE.US,D,20250103,000000,37.694,37.8804,37.694,37.8804,560,0
+DTRE.US,D,20250106,000000,37.9819,37.9819,37.59,37.59,3256,0
+DTRE.US,D,20250107,000000,37.42,37.42,37.3983,37.3983,995,0
+DTRE.US,D,20250108,000000,37.28,37.3203,37.28,37.3203,1182,0
+DTRE.US,D,20250110,000000,36.59,36.5901,35.54,36.4901,1364,0
+DTRE.US,D,20250113,000000,36.45,36.7143,36.4437,36.7143,1120,0
+DTRE.US,D,20250114,000000,37.0325,37.0693,37,37.0693,1270,0
+DTRE.US,D,20250115,000000,37.73,37.8,37.3773,37.3773,1003,0
+DTRE.US,D,20250116,000000,37.5,38.2325,37.5,38.1881,2732,0
+DTRE.US,D,20250117,000000,38.4592,38.4592,38.1885,38.1885,174,0
+DTRE.US,D,20250121,000000,38.49,39.034,37.44,39.034,1079,0
+DTRE.US,D,20250122,000000,38.4055,38.4055,38.3433,38.3433,202,0
+DTRE.US,D,20250123,000000,38.5712,38.6859,38.5001,38.6859,372,0
+DTRE.US,D,20250124,000000,38.69,38.93,38.58,38.7727,6399,0
+DTRE.US,D,20250127,000000,38.705,39.12,38.705,38.9503,761,0
+DTRE.US,D,20250128,000000,38.83,38.8746,38.8023,38.8023,1390,0
+DTRE.US,D,20250129,000000,38.59,38.92,38.27,38.3707,4205,0
+DTRE.US,D,20250130,000000,38.79,40.19,38.65,38.7657,6858,0
+DTRE.US,D,20250204,000000,38.29,38.4923,38.275,38.4342,2218,0
+DTRE.US,D,20250205,000000,38.75,38.96,38.75,38.889,6255,0
+DTRE.US,D,20250206,000000,38.77,38.885,38.77,38.885,523,0
+DTRE.US,D,20250207,000000,38.83,38.88,38.6785,38.6785,606,0
+DTRE.US,D,20250211,000000,38.901,39.1877,38.9,39.1877,1213,0
+DTRE.US,D,20250212,000000,38.805,38.8804,38.805,38.8804,1131,0
+DTRE.US,D,20250213,000000,39.01,39.1414,39.01,39.1414,1055,0
+DTRE.US,D,20250214,000000,39.4187,39.4187,39.1634,39.1634,195,0
+DTRE.US,D,20250218,000000,39.13,39.2306,38.96,39.058,625,0
+DTRE.US,D,20250219,000000,39.08,39.08,39.08,39.08,188,0
+DTRE.US,D,20250220,000000,39.2799,39.5142,39.26,39.5142,2427,0
+DTRE.US,D,20250221,000000,39.1895,39.3072,39.1895,39.3072,333,0
+DTRE.US,D,20250224,000000,39.25,39.43,39.25,39.35,1366,0
+DTRE.US,D,20250225,000000,39.865,39.865,39.67,39.7603,2482,0
+DTRE.US,D,20250227,000000,39.6,39.7121,39.6,39.6253,3100,0
+DTRE.US,D,20250228,000000,39.64,39.8653,39.64,39.8653,422,0
+DTRE.US,D,20250303,000000,39.83,40.145,39.83,40.0206,1459,0
+DTRE.US,D,20250304,000000,39.95,39.95,39.8394,39.8394,156,0
+DTRE.US,D,20250305,000000,39.69,40.2499,39.69,40.2499,1260,0
+DTRE.US,D,20250306,000000,39.6286,39.63,39.5967,39.5967,680,0
+DTRE.US,D,20250307,000000,39.7,39.896,39.7,39.896,1706,0
+DTRE.US,D,20250310,000000,39.9429,39.9429,39.39,39.5371,704,0
+DTRE.US,D,20250311,000000,39.58,39.58,39.4312,39.4312,2420,0
+DTRE.US,D,20250312,000000,39.335,39.335,39.23,39.25,2747,0
+DTRE.US,D,20250313,000000,38.86,38.8601,38.7,38.7,1578,0
+DTRE.US,D,20250314,000000,39.52903,39.6042,39.52903,39.6042,474,0
+DTRE.US,D,20250317,000000,39.93,40.1881,39.93,40.1777,862,0
+DTRE.US,D,20250318,000000,39.83,40.01,39.83,39.9294,1517,0
+DTRE.US,D,20250319,000000,39.7747,40.1242,39.7747,40.0371,902,0
+DTRE.US,D,20250321,000000,39.49,39.73,39.42,39.4296,1448,0
+DTRE.US,D,20250324,000000,39.51,39.6411,39.35,39.6411,1059,0
+DTRE.US,D,20250325,000000,39.37,39.45,39.2486,39.2486,1258,0
+DTRE.US,D,20250326,000000,39.15,39.37,39.14,39.3662,2429,0
+DTRE.US,D,20250331,000000,39.4,39.61,39.4,39.5407,2264,0
+DTRE.US,D,20250401,000000,39.45,39.6291,39.45,39.6291,1191,0
+DTRE.US,D,20250402,000000,39.4349,39.6788,39.4,39.675,8551,0
+DTRE.US,D,20250403,000000,39.0718,39.25,38.8412,39.0362,3715,0
+DTRE.US,D,20250404,000000,37.5954,37.77,37.325,37.325,1437,0
+DTRE.US,D,20250407,000000,36.33,36.33,35.9779,35.9884,2425,0
+DTRE.US,D,20250408,000000,35.92,35.92,34.541,34.89,8983,0
+DTRE.US,D,20250409,000000,34.52,36.69,34.5,36.4813,5567,0
+DTRE.US,D,20250410,000000,36.47,36.4701,35.8996,36.0717,1209,0
+DTRE.US,D,20250411,000000,36.166935,36.8742,36.166935,36.8742,284,0
+DTRE.US,D,20250414,000000,37.3484,37.48,36.55,37.442,1830,0
+DTRE.US,D,20250415,000000,37.62,37.71,37.62,37.6376,1130,0
+DTRE.US,D,20250416,000000,37.9384,38.05,37.8632,37.8632,1657,0
+DTRE.US,D,20250417,000000,38.85,38.85,38.8232,38.8232,1644,0
+DTRE.US,D,20250421,000000,37.82,38.1047,37.82,38.1047,265,0
+DTRE.US,D,20250422,000000,38.45,38.63,38.45,38.5811,2518,0
+DTRE.US,D,20250423,000000,39.51,41.67,38.4628,38.79,8409,0
+DTRE.US,D,20250425,000000,38.5301,39.04,38.5301,38.7108,1938,0
+DTRE.US,D,20250428,000000,38.94,39.0791,38.79,39.0791,617,0
+DTRE.US,D,20250429,000000,39.34,39.5,39.34,39.46,1436,0
+DTRE.US,D,20250430,000000,39.0111,39.4419,39.0111,39.4419,4775,0
+DTRE.US,D,20250501,000000,39.42,39.531531,39.42,39.4951,281,0
+DTRE.US,D,20250502,000000,39.84,40.0354,39.22,40.0354,697,0
+DTRE.US,D,20250505,000000,40.02,40.0842,40.02,40.0842,412,0
+DTRE.US,D,20250506,000000,40.015,40.015,39.7,39.8554,949,0
+DTRE.US,D,20250507,000000,39.73,39.8,39.5093,39.5093,764,0
+DTRE.US,D,20250508,000000,39.3,39.68,39.03,39.2004,1817,0
+DTRE.US,D,20250509,000000,39.41,39.5347,39.3682,39.5347,2681,0
+DTRE.US,D,20250512,000000,39.79,40.95,39.45,39.5911,1909,0
+DTRE.US,D,20250513,000000,39.01,40.1,39.01,39.3857,551,0
+DTRE.US,D,20250514,000000,38.85,39.15,38.8401,39.0367,630,0
+DTRE.US,D,20250515,000000,39.36,39.6143,39.36,39.6143,819,0
+DTRE.US,D,20250516,000000,39.93,39.9511,39.83,39.9511,546,0
+DTRE.US,D,20250520,000000,39.5901,39.778,39.5901,39.778,115,0
+DTRE.US,D,20250521,000000,39.25,39.25,39.1552,39.1552,303,0
+DTRE.US,D,20250522,000000,39.052031,39.2,39.052031,39.0711,968,0
+DTRE.US,D,20250527,000000,39.5001,39.74,39.5001,39.5525,1509,0
+DTRE.US,D,20250528,000000,39.3801,39.65,39.3801,39.6178,1187,0
+DTRE.US,D,20250529,000000,39.99,39.99,39.9775,39.9775,109,0
+DTRE.US,D,20250530,000000,39.96,39.96,39.8973,39.8973,304,0
+DTRE.US,D,20250603,000000,40.12,40.12,39.78,39.9115,472,0
+DTRE.US,D,20250605,000000,40.074686,40.074686,39.9835,39.9835,365,0
+DTRE.US,D,20250610,000000,40.68,40.68,40.4939,40.4939,105,0
+DTRE.US,D,20250612,000000,40.64,40.69,40.64,40.6776,8687,0
+DTRE.US,D,20250616,000000,40.1701,40.31,40.1683,40.1683,679,0
+DTRE.US,D,20250617,000000,40.35,40.35,40.0404,40.0404,119,0
+DTRE.US,D,20250623,000000,40.86,40.86,40.8326,40.8326,895,0
+DTRE.US,D,20250624,000000,40.82,41.23,40.82,41.0393,284,0
+DTRE.US,D,20250625,000000,40.43,40.43,39.9663,39.9663,109,0
+DTRE.US,D,20250626,000000,39.4901,39.62,39.37,39.6015,1944,0
+DTRE.US,D,20250627,000000,40.06,40.21,39.774,39.774,818,0
+DTRE.US,D,20250630,000000,39.93,40.074,39.82,40.074,990,0
+DTRE.US,D,20250701,000000,40.03,40.2494,40.03,40.2494,841,0
+DTRE.US,D,20250703,000000,40.44,40.44,40.2831,40.2831,2910,0
+DTRE.US,D,20250707,000000,40.23,40.23,39.6967,39.6967,1916,0
+DTRE.US,D,20250708,000000,39.83,39.83,39.6741,39.6741,2130,0
+DTRE.US,D,20250709,000000,39.88,39.88,39.754,39.754,422,0
+DTRE.US,D,20250710,000000,39.8562,39.8562,39.8381,39.8381,440,0
+DTRE.US,D,20250711,000000,39.63,39.6387,39.5319,39.6387,301,0
+DTRE.US,D,20250714,000000,39.8477,39.89,39.78,39.8283,1461,0
+DTRE.US,D,20250715,000000,40.05,40.05,39.4934,39.4934,508,0
+DTRE.US,D,20250717,000000,39.62,39.95,39.62,39.7577,1433,0
+DTRE.US,D,20250718,000000,39.805,40.22,39.7117,39.8329,2373,0
+DTRE.US,D,20250722,000000,40.84,41.09,40.84,41.0765,605,0
+DTRE.US,D,20250723,000000,40.73,41.03,40.73,40.9765,392,0
+DTRE.US,D,20250725,000000,40.61,40.62,40.61,40.6191,375,0
+DTRE.US,D,20250728,000000,39.94,40.94,39.94,40.1387,891,0
+DTRE.US,D,20250730,000000,40.2,40.34,39.38,39.7097,2676,0
+DTRE.US,D,20250731,000000,39.53,39.53,39.317,39.317,509,0
+DTRE.US,D,20250804,000000,39.25,39.5,39.25,39.38,1273,0
+DTRE.US,D,20250805,000000,39.16,39.4137,39.16,39.4137,328,0
+DTRE.US,D,20250806,000000,39.51,39.51,39.375,39.46,3208,0
+DTRE.US,D,20250807,000000,38.92,39.2476,38.92,39.2476,289,0
+DTRE.US,D,20250808,000000,39.3,39.3,39.0328,39.0328,365,0
+DTRE.US,D,20250813,000000,38.99,39.38,38.99,39.3228,500,0
+DTRE.US,D,20250814,000000,38.8821,39.0002,38.8821,39.0002,217,0
+DTRE.US,D,20250815,000000,39.18,39.18,39.1641,39.1641,833,0
+DTRE.US,D,20250819,000000,39.53,39.669,39.53,39.669,439,0
+DTRE.US,D,20250820,000000,39.71,39.8572,39.71,39.8572,241,0
+DTRE.US,D,20250821,000000,39.6663,39.6663,39.37,39.4828,763,0
+DTRE.US,D,20250822,000000,40.08,40.427,40.08,40.427,660,0
+DTRE.US,D,20250826,000000,39.97,40.1252,39.72,40.1252,1445,0
+DTRE.US,D,20250827,000000,40.25,40.3788,40.25,40.3788,850,0
+DTRE.US,D,20250828,000000,39.94,40.08,39.92,40.0799,6062,0
+DTRE.US,D,20250829,000000,40.06,40.1766,40.06,40.1766,509,0
+DTRE.US,D,20250902,000000,39.4817,39.4817,39.34,39.3667,338,0
+DTRE.US,D,20250903,000000,39.23,39.28,39.16,39.21,6639,0
+DTRE.US,D,20250904,000000,39.25,39.36,39.11,39.36,10074,0
+DTRE.US,D,20250905,000000,39.82,39.82,39.55,39.71,3017,0
+DTRE.US,D,20250908,000000,39.32,39.66,39.17,39.51,7405,0
+DTRE.US,D,20250909,000000,39.45,39.6,39.37,39.5364,1858,0
+DTRE.US,D,20250910,000000,39.64,39.706482,39.574,39.574,2418,0
+DTRE.US,D,20250915,000000,40.09,40.2,40.09,40.1229,224,0
+DTRE.US,D,20250916,000000,40.0087,40.1015,40.0087,40.0967,579,0
+DTRE.US,D,20250917,000000,40.431249,40.431249,40.01,40.0114,604,0
+DTRE.US,D,20250919,000000,39.8721,39.8721,39.8033,39.8033,326,0
+DTRE.US,D,20250923,000000,39.92,40.0086,39.92,40.0086,791,0
+DTRE.US,D,20250924,000000,39.49,39.6734,39.48,39.6055,1065,0
+DTRE.US,D,20250925,000000,39.18,39.3278,39,39.2105,2040,0
+DTRE.US,D,20250926,000000,39.28,39.4651,39.19,39.4284,3795,0
+DTRE.US,D,20250929,000000,39.26,39.455,39.21,39.455,21237,0
+DTRE.US,D,20250930,000000,39.497,39.497,39.49,39.495,548,0
+DTRE.US,D,20251001,000000,39.79,39.89,39.79,39.81,1073,0
+DTRE.US,D,20251002,000000,39.6801,39.8366,39.68,39.8366,1468,0
+DTRE.US,D,20251006,000000,40.2,40.2,40,40.0887,3611,0
+DTRE.US,D,20251007,000000,40.06,40.06,39.9175,39.9175,351,0
+DTRE.US,D,20251008,000000,39.885,39.893,39.64,39.893,1072,0
+DTRE.US,D,20251009,000000,39.6429,39.6506,39.6429,39.6506,639,0
+DTRE.US,D,20251010,000000,39.7829,39.7829,39.1762,39.1762,624,0
+DTRE.US,D,20251013,000000,39.5444,39.5444,39.4455,39.4455,319,0
+DTRE.US,D,20251014,000000,39.5708,39.895,39.5708,39.7734,2154,0
+DTRE.US,D,20251015,000000,40.21,40.5825,40.083,40.42,4154,0
+DTRE.US,D,20251016,000000,40.88,40.88,40.6919,40.6919,450,0
+DTRE.US,D,20251021,000000,41.3173,41.3173,41.2433,41.2433,359,0
+DTRE.US,D,20251023,000000,41.295,41.34,41.05,41.2897,1693,0
+DTRE.US,D,20251024,000000,41.4,41.4699,41.4,41.4699,245,0
+DTRE.US,D,20251027,000000,41.34,41.4372,41.34,41.4372,114,0
+DTRE.US,D,20251028,000000,40.76,40.9186,40.76,40.9186,281,0
+DTRE.US,D,20251029,000000,40.49,41.21,40.0449,40.16,1091,0
+DTRE.US,D,20251030,000000,40.21,40.3643,40.17,40.3643,2246,0
+DTRE.US,D,20251031,000000,40.09,40.16,40.07,40.12,2285,0
+DTRE.US,D,20251103,000000,39.93,40.2246,39.88,40.2246,1764,0
+DTRE.US,D,20251104,000000,40.2394,40.2394,40.191,40.191,176,0
+DTRE.US,D,20251105,000000,40.2349,40.2982,40.2349,40.2982,223,0
+DTRE.US,D,20251107,000000,40.166,40.4646,40.166,40.4646,883,0
+DTRE.US,D,20251111,000000,40.8662,40.8974,40.8662,40.8974,221,0
+DTRE.US,D,20251113,000000,40.14,40.21,39.8731,39.8731,1361,0
+DTRE.US,D,20251114,000000,39.9299,39.9299,39.8045,39.8834,504,0
+DTRE.US,D,20251117,000000,39.84,39.84,39.6335,39.6335,510,0
+DTRE.US,D,20251118,000000,39.69,39.83,39.69,39.8194,1325,0
+DTRE.US,D,20251119,000000,39.38,39.63,39.29,39.63,1266,0
+DTRE.US,D,20251124,000000,39.55,39.6718,39.55,39.6718,611,0
+DTRE.US,D,20251125,000000,40.07,40.07,39.91,39.9365,582,0
+DTRE.US,D,20251126,000000,39.9704,40.3299,39.9704,40.3299,323,0
+DTRE.US,D,20251201,000000,39.9593,40.1499,39.9593,39.9678,278,0
+DTRE.US,D,20251202,000000,40.04,40.04,39.751,39.751,1693,0
+DTRE.US,D,20251203,000000,39.74,39.88,39.64,39.839,1019,0
+DTRE.US,D,20251210,000000,39.86,40.1601,39.86,40.1601,823,0
+DTRE.US,D,20251211,000000,40.27,40.3872,39.94,40.3872,1282,0
+DTRE.US,D,20251216,000000,39.26,39.26,39.1317,39.1317,344,0
+DTRE.US,D,20251217,000000,39.15,39.15,39.1195,39.1195,249,0
+DTRE.US,D,20251219,000000,39.08,39.09,38.9656,38.9656,1154,0
+DTRE.US,D,20251222,000000,39,39,38.9848,38.9848,295,0
+DTRE.US,D,20251223,000000,38.89,39.068,38.87,39.068,1256,0
+DTRE.US,D,20251224,000000,39.172,39.3291,39.172,39.3291,142,0
+DTRE.US,D,20251226,000000,39.224,39.57,39.224,39.57,606,0
+DTRE.US,D,20251230,000000,39.525,39.69,39.525,39.69,963,0
+DTRE.US,D,20260102,000000,39.32,39.424,39.32,39.424,1396,0
+DTRE.US,D,20260105,000000,39.66,39.69,39.6584,39.6584,571,0
+DTRE.US,D,20260107,000000,39.775,39.775,39.4734,39.4734,1097,0
+DTRE.US,D,20260108,000000,39.62,39.7265,39.55,39.6499,2063,0
+DTRE.US,D,20260112,000000,39.675,39.802,39.581,39.802,3254,0
+DTRE.US,D,20260113,000000,39.58,39.9379,39.42,39.9379,385,0
+DTRE.US,D,20260114,000000,40,40.2229,40,40.2229,2513,0
+DTRE.US,D,20260115,000000,40.39,40.4989,40.39,40.4989,330,0
+DTRE.US,D,20260120,000000,39.85,39.8963,39.85,39.8963,557,0
+DTRE.US,D,20260121,000000,39.735,39.735,39.5,39.7221,1031,0
+DTRE.US,D,20260122,000000,39.93,39.93,39.6457,39.6457,2079,0
+DTRE.US,D,20260123,000000,39.56,39.9095,39.56,39.9095,1751,0
+DTRE.US,D,20260127,000000,39.8,40.1853,39.8,40.1853,768,0
+DTRE.US,D,20260128,000000,39.57,39.7584,39.57,39.7584,204,0
+DTRE.US,D,20260129,000000,39.985,40.5043,39.985,40.4217,681,0
+DTRE.US,D,20260203,000000,39.875,40.17,39.74,40.0246,2690,0
+DTRE.US,D,20260204,000000,40.52,40.52,40.38,40.4851,1333,0
+DTRE.US,D,20260206,000000,40.2301,40.5778,40.07,40.5778,1290,0
+DTRE.US,D,20260209,000000,40.37,40.67,40.37,40.6403,1656,0
+DTRE.US,D,20260210,000000,40.76,41.145,40.76,41.1206,418,0
+DTRE.US,D,20260211,000000,41.19,41.2812,41.19,41.2812,291,0
+DTRE.US,D,20260212,000000,41.47,41.5932,41.47,41.5932,878,0
+DTRE.US,D,20260213,000000,41.83,41.8372,41.83,41.8372,132,0
+DTRE.US,D,20260217,000000,42.1,42.1,42.1,42.1,1158,0
+DTRE.US,D,20260218,000000,41.61,41.61,41.59,41.59,367,0
diff --git a/daily/us/nyse etfs/1/dxj.us.txt b/daily/us/nyse etfs/1/dxj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5646c8e04c8117eff03c1d9ce7ad14939eb1bff8
--- /dev/null
+++ b/daily/us/nyse etfs/1/dxj.us.txt	
@@ -0,0 +1,4925 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DXJ.US,D,20060616,000000,33.7509,33.8169,33.7509,33.7894,55904.864948475,0
+DXJ.US,D,20060619,000000,33.8979,33.8979,33.6809,33.6809,30035.528632066,0
+DXJ.US,D,20060620,000000,33.6286,33.745,33.6286,33.6898,31222.102392855,0
+DXJ.US,D,20060621,000000,33.5399,33.9983,33.5399,33.9983,2379.2325152224,0
+DXJ.US,D,20060623,000000,33.9787,33.9787,33.8761,33.8761,11448.915543199,0
+DXJ.US,D,20060626,000000,33.8446,33.8446,33.8446,33.8446,149.08234430422,0
+DXJ.US,D,20060630,000000,35.6806,35.6806,35.6806,35.6806,149.08234430422,0
+DXJ.US,D,20060703,000000,35.579,35.6598,35.579,35.6598,739.32672787603,0
+DXJ.US,D,20060705,000000,35.1087,35.1087,34.9016,34.9529,1634.8349593089,0
+DXJ.US,D,20060706,000000,35.0101,35.0101,35.0101,35.0101,149.08234430422,0
+DXJ.US,D,20060710,000000,35.4636,35.4636,35.4636,35.4636,739.32672787603,0
+DXJ.US,D,20060713,000000,33.885,33.885,33.7154,33.7154,1929.9571510948,0
+DXJ.US,D,20060714,000000,33.1051,33.1051,32.9758,33.0429,1929.9571510948,0
+DXJ.US,D,20060718,000000,32.5203,32.5203,32.2077,32.2077,1189.6162576112,0
+DXJ.US,D,20060719,000000,32.2501,33.2184,32.2501,33.2184,890.43740339527,0
+DXJ.US,D,20060720,000000,33.4156,33.4156,33.2116,33.2116,739.32672787603,0
+DXJ.US,D,20060725,000000,33.6967,33.6967,33.6967,33.6967,594.30104600185,0
+DXJ.US,D,20060726,000000,33.394,33.394,33.394,33.394,292.07969496337,0
+DXJ.US,D,20060727,000000,34.4697,34.4697,34.3672,34.3672,4015.0816401388,0
+DXJ.US,D,20060728,000000,34.7882,34.7882,34.7882,34.7882,5648.9024338401,0
+DXJ.US,D,20060731,000000,34.9213,35.0101,34.9213,35.0101,292.07969496337,0
+DXJ.US,D,20060802,000000,35.1432,35.2753,35.1432,35.2753,292.07969496337,0
+DXJ.US,D,20060804,000000,35.3226,35.3226,35.3226,35.3226,149.08234430422,0
+DXJ.US,D,20060807,000000,34.3741,34.3741,34.3474,34.3474,594.30104600185,0
+DXJ.US,D,20060809,000000,35.1767,35.1767,35.1767,35.1767,292.07969496337,0
+DXJ.US,D,20060810,000000,35.2438,35.2438,35.2438,35.2438,3120.5875743135,0
+DXJ.US,D,20060811,000000,35.0751,35.0751,35.0751,35.0751,149.08234430422,0
+DXJ.US,D,20060814,000000,35.5445,35.5445,35.5445,35.5445,149.08234430422,0
+DXJ.US,D,20060815,000000,36.0306,36.1834,35.9843,36.1194,7138.7117112748,0
+DXJ.US,D,20060816,000000,36.4546,36.6617,36.4546,36.6617,3418.7522629219,0
+DXJ.US,D,20060817,000000,36.5207,36.5207,36.4586,36.4586,1044.590575737,0
+DXJ.US,D,20060818,000000,36.6094,36.6094,36.5798,36.6094,5946.0529568411,0
+DXJ.US,D,20060821,000000,36.2859,36.4408,36.2032,36.4408,2826.4795481351,0
+DXJ.US,D,20060822,000000,36.4861,36.7071,36.4861,36.7071,1189.6162576112,0
+DXJ.US,D,20060823,000000,36.5877,36.5877,35.8364,35.9103,137824.09189523,0
+DXJ.US,D,20060824,000000,35.8058,35.8058,35.4893,35.5267,21112.899617178,0
+DXJ.US,D,20060825,000000,35.3769,35.439,35.3167,35.3167,18291.490897081,0
+DXJ.US,D,20060828,000000,35.0554,35.1708,35.0416,35.1708,1783.9173036131,0
+DXJ.US,D,20060829,000000,35.3098,35.4962,35.1964,35.4962,15761.147706339,0
+DXJ.US,D,20060830,000000,35.4242,35.4242,35.2624,35.2624,3269.6699186177,0
+DXJ.US,D,20060831,000000,35.5652,35.5988,35.5652,35.5988,594.30104600185,0
+DXJ.US,D,20060901,000000,35.6737,35.8117,35.6737,35.8117,2677.3972038309,0
+DXJ.US,D,20060905,000000,36.3313,36.3313,36.218,36.218,444.20453609012,0
+DXJ.US,D,20060906,000000,35.9261,35.9261,35.6806,35.6806,4162.135653228,0
+DXJ.US,D,20060907,000000,35.157,35.3434,35.1432,35.3434,739.32672787603,0
+DXJ.US,D,20060908,000000,35.2299,35.2517,35.1294,35.1294,17247.914486951,0
+DXJ.US,D,20060911,000000,34.8947,34.9834,34.5436,34.8119,101402.36243266,0
+DXJ.US,D,20060912,000000,34.7991,34.9529,34.7882,34.9529,1490.8234430422,0
+DXJ.US,D,20060913,000000,34.5703,34.7656,34.5703,34.6502,30035.528632066,0
+DXJ.US,D,20060914,000000,34.7586,34.7586,34.6916,34.6916,15314.914839034,0
+DXJ.US,D,20060915,000000,34.7803,34.7991,34.6383,34.7991,8179.2456245818,0
+DXJ.US,D,20060918,000000,34.5575,34.7803,34.5575,34.7507,4459.2861762289,0
+DXJ.US,D,20060919,000000,34.7192,34.7586,34.2212,34.4864,5946.0529568411,0
+DXJ.US,D,20060920,000000,34.7192,34.726,34.6236,34.6502,33453.26672938,0
+DXJ.US,D,20060921,000000,34.6846,34.6846,34.6028,34.6236,2079.039495399,0
+DXJ.US,D,20060922,000000,34.2488,34.2814,34.2064,34.2814,15609.022865213,0
+DXJ.US,D,20060925,000000,34.2064,34.6236,34.2064,34.6236,890.43740339527,0
+DXJ.US,D,20060926,000000,34.1286,34.312,34.1286,34.308,5946.0529568411,0
+DXJ.US,D,20060927,000000,34.7803,34.9677,34.7803,34.9677,2677.3972038309,0
+DXJ.US,D,20060928,000000,35.0416,35.1234,34.9598,35.1234,6245.231811057,0
+DXJ.US,D,20060929,000000,35.1234,35.1234,35.0228,35.0554,2826.4795481351,0
+DXJ.US,D,20061002,000000,35.4094,35.6194,35.3838,35.4301,3716.9169515304,0
+DXJ.US,D,20061003,000000,35.2438,35.3226,35.1895,35.296,20370.53039248,0
+DXJ.US,D,20061004,000000,35.1087,35.6046,35.1087,35.6046,2677.3972038309,0
+DXJ.US,D,20061005,000000,35.8196,35.8196,35.7319,35.7319,15167.860825945,0
+DXJ.US,D,20061006,000000,35.4449,35.4765,35.3769,35.3769,5946.0529568411,0
+DXJ.US,D,20061009,000000,35.1638,35.223,35.0288,35.1363,2226.0935084882,0
+DXJ.US,D,20061010,000000,35.3098,35.3098,35.2438,35.2517,16055.255732518,0
+DXJ.US,D,20061011,000000,35.157,35.3503,35.088,35.1767,19476.036326655,0
+DXJ.US,D,20061012,000000,35.2624,35.3434,35.2103,35.3434,2826.4795481351,0
+DXJ.US,D,20061013,000000,35.3769,35.4893,35.2753,35.3956,6245.231811057,0
+DXJ.US,D,20061016,000000,35.6194,35.7742,35.6194,35.7319,6392.2858241462,0
+DXJ.US,D,20061017,000000,35.6194,35.6194,35.3434,35.5198,11148.722523376,0
+DXJ.US,D,20061018,000000,35.6598,35.8196,35.5317,35.6194,17543.036678737,0
+DXJ.US,D,20061019,000000,35.6115,35.8018,35.6115,35.8018,1783.9173036131,0
+DXJ.US,D,20061020,000000,35.8482,35.8482,35.5869,35.6737,4015.0816401388,0
+DXJ.US,D,20061023,000000,35.9715,36.077,35.9487,36.077,5946.0529568411,0
+DXJ.US,D,20061024,000000,35.9261,36.0562,35.9261,36.0306,3567.8346072261,0
+DXJ.US,D,20061025,000000,35.8955,35.9487,35.8955,35.9487,444.20453609012,0
+DXJ.US,D,20061026,000000,36.2111,36.4142,36.2111,36.3994,5499.8200895359,0
+DXJ.US,D,20061027,000000,36.1834,36.1834,35.8748,35.8748,27505.185441325,0
+DXJ.US,D,20061030,000000,35.7663,35.9843,35.7535,35.8955,4903.490712319,0
+DXJ.US,D,20061031,000000,35.5505,35.6115,35.5505,35.6046,1044.590575737,0
+DXJ.US,D,20061101,000000,36.0257,36.0257,35.5505,35.5505,2972.5193956168,0
+DXJ.US,D,20061102,000000,35.6598,35.7072,35.5909,35.7002,3269.6699186177,0
+DXJ.US,D,20061103,000000,35.504,35.5563,35.504,35.5563,2079.039495399,0
+DXJ.US,D,20061106,000000,35.7486,35.9556,35.7131,35.8364,11148.722523376,0
+DXJ.US,D,20061107,000000,35.9843,36.0109,35.7002,35.7002,8326.299637671,0
+DXJ.US,D,20061108,000000,35.3098,35.5869,35.3098,35.5869,2529.3290251342,0
+DXJ.US,D,20061109,000000,35.1501,35.3897,35.1501,35.1501,3120.5875743135,0
+DXJ.US,D,20061110,000000,35.2103,35.2517,35.1432,35.1501,1490.8234430422,0
+DXJ.US,D,20061113,000000,34.9598,34.9953,34.8739,34.9677,4757.4508648374,0
+DXJ.US,D,20061114,000000,35.6461,35.7131,35.5317,35.7131,2826.4795481351,0
+DXJ.US,D,20061115,000000,35.223,35.6253,35.223,35.5109,6096.1494667528,0
+DXJ.US,D,20061116,000000,35.0554,35.2299,35.0554,35.157,13087.807164939,0
+DXJ.US,D,20061117,000000,34.8739,34.9893,34.8602,34.9145,11895.148410505,0
+DXJ.US,D,20061120,000000,34.2557,34.3415,34.2143,34.308,26317.597514928,0
+DXJ.US,D,20061121,000000,34.168,34.3189,34.168,34.3189,2529.3290251342,0
+DXJ.US,D,20061122,000000,34.666,34.666,34.666,34.666,149.08234430422,0
+DXJ.US,D,20061124,000000,34.6442,34.6846,34.5171,34.5436,1337.6844363079,0
+DXJ.US,D,20061127,000000,34.807,34.807,34.4342,34.4559,2379.2325152224,0
+DXJ.US,D,20061128,000000,34.8799,34.9893,34.7941,34.9529,2972.5193956168,0
+DXJ.US,D,20061129,000000,35.579,35.6253,35.4824,35.6115,1337.6844363079,0
+DXJ.US,D,20061130,000000,35.9261,36.0257,35.9261,35.9556,4610.3968517482,0
+DXJ.US,D,20061201,000000,35.7881,35.9418,35.7822,35.7949,3418.7522629219,0
+DXJ.US,D,20061204,000000,36.1972,36.4665,36.1972,36.4586,4903.490712319,0
+DXJ.US,D,20061205,000000,36.3846,36.4861,36.3245,36.4861,2529.3290251342,0
+DXJ.US,D,20061206,000000,36.7356,36.7445,36.6025,36.6695,2529.3290251342,0
+DXJ.US,D,20061207,000000,36.7898,36.9239,36.7297,36.7356,4162.135653228,0
+DXJ.US,D,20061208,000000,36.777,36.777,36.635,36.635,594.30104600185,0
+DXJ.US,D,20061211,000000,36.5265,36.6972,36.5265,36.6281,10407.367464285,0
+DXJ.US,D,20061212,000000,36.4861,36.5739,36.359,36.5463,3120.5875743135,0
+DXJ.US,D,20061213,000000,36.5877,36.635,36.5798,36.6025,6245.231811057,0
+DXJ.US,D,20061214,000000,36.8037,36.9604,36.8037,36.9447,8622.4359950644,0
+DXJ.US,D,20061215,000000,37.0186,37.0314,36.8372,36.8431,11301.861530111,0
+DXJ.US,D,20061218,000000,36.8904,36.9239,36.6094,36.6498,5946.0529568411,0
+DXJ.US,D,20061219,000000,36.4921,36.6617,36.4665,36.5532,8179.2456245818,0
+DXJ.US,D,20061220,000000,36.993,37.0728,36.8312,36.8707,18589.655585689,0
+DXJ.US,D,20061221,000000,36.8579,36.993,36.8579,36.919,16355.448752341,0
+DXJ.US,D,20061222,000000,36.8086,36.993,36.7968,36.9516,12641.574297634,0
+DXJ.US,D,20061226,000000,36.8904,36.8904,36.8638,36.8638,594.30104600185,0
+DXJ.US,D,20061227,000000,37.1271,37.1882,37.058,37.1882,11148.722523376,0
+DXJ.US,D,20061228,000000,37.1813,37.1813,37.1419,37.1655,8179.2456245818,0
+DXJ.US,D,20061229,000000,37.1813,37.2977,37.1813,37.2217,17840.187201738,0
+DXJ.US,D,20070103,000000,37.2977,37.4288,37.0522,37.1813,21411.064305787,0
+DXJ.US,D,20070104,000000,37.3263,37.6556,37.1951,37.63,12190.270602291,0
+DXJ.US,D,20070105,000000,36.9604,37.0522,36.714,36.8431,162505.84028525,0
+DXJ.US,D,20070108,000000,36.8904,36.9673,36.7208,36.8964,10259.299285588,0
+DXJ.US,D,20070109,000000,36.9604,37.2001,36.919,37.1596,37322.308522038,0
+DXJ.US,D,20070110,000000,36.4063,36.6094,36.3186,36.4921,6991.6576981856,0
+DXJ.US,D,20070111,000000,36.2386,36.5,36.2386,36.4329,5795.9564469293,0
+DXJ.US,D,20070112,000000,36.6824,36.8964,36.6538,36.8786,23193.967443792,0
+DXJ.US,D,20070116,000000,36.9851,36.993,36.8638,36.9043,20670.723412304,0
+DXJ.US,D,20070117,000000,36.8431,36.9516,36.7829,36.8312,6539.3398372354,0
+DXJ.US,D,20070118,000000,36.9239,37.0048,36.7968,36.8086,6839.5328570589,0
+DXJ.US,D,20070119,000000,36.993,37.1813,36.9782,37.1734,15314.914839034,0
+DXJ.US,D,20070122,000000,37.1122,37.1122,36.8431,36.9604,47728.661820716,0
+DXJ.US,D,20070123,000000,37.1192,37.4239,37.1192,37.2829,14274.380925728,0
+DXJ.US,D,20070124,000000,37.5294,37.9268,37.5294,37.8173,31074.034214158,0
+DXJ.US,D,20070125,000000,37.4288,37.4357,36.9979,37.0728,30926.98020107,0
+DXJ.US,D,20070126,000000,37.2001,37.3815,37.1655,37.3193,14420.420773209,0
+DXJ.US,D,20070129,000000,37.4239,37.5886,37.4239,37.489,11448.915543199,0
+DXJ.US,D,20070130,000000,37.3963,37.5698,37.3263,37.5698,47132.332443499,0
+DXJ.US,D,20070131,000000,37.0265,37.4643,36.9979,37.3263,3567.8346072261,0
+DXJ.US,D,20070201,000000,38.0678,38.0747,37.8469,37.9711,8475.3819819752,0
+DXJ.US,D,20070202,000000,37.907,37.9139,37.765,37.907,12491.477787721,0
+DXJ.US,D,20070205,000000,37.4643,37.6369,37.4239,37.4752,13977.230402726,0
+DXJ.US,D,20070206,000000,38.0116,38.1151,37.8804,38.1151,2379.2325152224,0
+DXJ.US,D,20070207,000000,38.0599,38.0795,37.8725,37.9662,9364.805219763,0
+DXJ.US,D,20070208,000000,37.3904,37.5235,37.3045,37.4584,11748.094397416,0
+DXJ.US,D,20070209,000000,37.9326,37.9395,37.557,37.557,27950.404143022,0
+DXJ.US,D,20070212,000000,37.7985,37.8114,37.5235,37.5826,32859.979848987,0
+DXJ.US,D,20070213,000000,38.2009,38.3912,38.2009,38.3912,11600.026218719,0
+DXJ.US,D,20070214,000000,38.5193,39.0557,38.5193,39.0489,31368.142240337,0
+DXJ.US,D,20070215,000000,39.037,39.2096,38.9384,39.2096,10259.299285588,0
+DXJ.US,D,20070216,000000,39.0695,39.0824,38.9897,39.0775,21112.899617178,0
+DXJ.US,D,20070220,000000,39.0025,39.1731,38.9266,39.1436,65421.795009364,0
+DXJ.US,D,20070221,000000,38.7678,39.0025,38.7412,39.0025,8326.299637671,0
+DXJ.US,D,20070222,000000,39.0084,39.0616,38.8132,38.9611,20221.448048176,0
+DXJ.US,D,20070223,000000,39.2855,39.3733,39.178,39.3259,31967.514114376,0
+DXJ.US,D,20070226,000000,39.6473,39.6632,39.3259,39.5931,18693.100477656,0
+DXJ.US,D,20070227,000000,39.4412,39.5014,38.5066,38.9384,45195.276133152,0
+DXJ.US,D,20070228,000000,38.902,38.902,38.4326,38.613,14124.284415815,0
+DXJ.US,D,20070301,000000,38.3163,38.4917,37.9268,38.4917,48616.056727288,0
+DXJ.US,D,20070302,000000,38.1338,38.2009,37.9711,38.0274,20964.831438482,0
+DXJ.US,D,20070305,000000,37.5964,37.7394,37.4752,37.4958,41779.566367051,0
+DXJ.US,D,20070306,000000,38.2551,38.4769,38.1684,38.4178,18735.695433171,0
+DXJ.US,D,20070307,000000,38.2709,38.4464,38.2709,38.2896,3269.6699186177,0
+DXJ.US,D,20070308,000000,38.827,39.037,38.827,38.8527,16502.50276543,0
+DXJ.US,D,20070309,000000,38.8053,38.8398,38.6268,38.6662,10854.614497198,0
+DXJ.US,D,20070312,000000,38.8319,39.0557,38.7264,39.0222,34944.090172423,0
+DXJ.US,D,20070313,000000,38.6268,38.7205,38.187,38.2363,22600.680563399,0
+DXJ.US,D,20070314,000000,37.8399,37.9395,37.2522,37.8114,140357.47758279,0
+DXJ.US,D,20070315,000000,37.9326,38.187,37.9326,38.0864,11001.668510287,0
+DXJ.US,D,20070316,000000,38.0116,38.2551,37.9268,38.0274,6245.231811057,0
+DXJ.US,D,20070319,000000,38.2413,38.4395,38.2413,38.3981,5350.7377452317,0
+DXJ.US,D,20070320,000000,38.3912,38.7609,38.3912,38.6751,7581.9020817574,0
+DXJ.US,D,20070321,000000,38.4464,39.2529,38.4464,39.1958,33307.226881899,0
+DXJ.US,D,20070322,000000,39.246,39.3072,39.1514,39.246,52186.933831337,0
+DXJ.US,D,20070323,000000,39.2855,39.3861,39.2046,39.2046,30185.625141978,0
+DXJ.US,D,20070326,000000,38.9947,38.9947,38.7343,38.902,42224.78506875,0
+DXJ.US,D,20070327,000000,38.5549,38.7343,38.472,38.6416,56052.933127171,0
+DXJ.US,D,20070328,000000,38.4662,38.6199,38.3724,38.4838,16055.255732518,0
+DXJ.US,D,20070329,000000,38.7935,38.7935,38.4838,38.6416,1929.9571510948,0
+DXJ.US,D,20070330,000000,38.4662,38.6751,38.2009,38.2009,9213.6945442437,0
+DXJ.US,D,20070402,000000,37.8469,38.1338,37.8055,37.9781,21560.146650091,0
+DXJ.US,D,20070403,000000,38.1013,38.3912,38.1013,38.2363,8475.3819819752,0
+DXJ.US,D,20070404,000000,38.472,38.6662,38.472,38.6662,17543.036678737,0
+DXJ.US,D,20070405,000000,38.2846,38.5745,38.2846,38.4464,16355.448752341,0
+DXJ.US,D,20070409,000000,38.472,38.546,38.3912,38.4769,19927.340021997,0
+DXJ.US,D,20070410,000000,38.6002,38.683,38.5331,38.683,5207.7403945726,0
+DXJ.US,D,20070411,000000,38.5656,38.5656,38.2413,38.2413,4162.135653228,0
+DXJ.US,D,20070412,000000,38.1476,38.3912,38.0599,38.3646,4610.3968517482,0
+DXJ.US,D,20070413,000000,38.1338,38.1684,37.9603,38.1684,5946.0529568411,0
+DXJ.US,D,20070416,000000,38.3034,38.5884,38.3034,38.5656,7435.8622342757,0
+DXJ.US,D,20070417,000000,38.3221,38.3577,38.2009,38.3577,9068.6688623696,0
+DXJ.US,D,20070418,000000,38.4513,38.4513,38.4256,38.4513,1634.8349593089,0
+DXJ.US,D,20070419,000000,38.0934,38.328,38.0332,38.1013,12784.571648292,0
+DXJ.US,D,20070420,000000,38.3163,38.3419,38.2551,38.2965,10407.367464285,0
+DXJ.US,D,20070423,000000,37.907,38.0332,37.8725,37.9662,7138.7117112748,0
+DXJ.US,D,20070424,000000,37.8262,37.9455,37.7571,37.9455,3120.5875743135,0
+DXJ.US,D,20070425,000000,37.8173,38.0332,37.7789,38.0332,11001.668510287,0
+DXJ.US,D,20070426,000000,37.7985,37.8262,37.6171,37.8114,25722.282303319,0
+DXJ.US,D,20070427,000000,37.6369,37.6369,37.4239,37.557,14420.420773209,0
+DXJ.US,D,20070430,000000,37.557,37.7453,37.3686,37.3686,16055.255732518,0
+DXJ.US,D,20070501,000000,37.5235,37.5235,37.2681,37.4239,10555.435642982,0
+DXJ.US,D,20070502,000000,37.4288,37.6714,37.4288,37.5826,16651.585109734,0
+DXJ.US,D,20070503,000000,37.63,37.6714,37.5964,37.6635,18735.695433171,0
+DXJ.US,D,20070504,000000,37.8469,37.8646,37.772,37.8262,4015.0816401388,0
+DXJ.US,D,20070507,000000,38.0007,38.0678,37.9326,37.9534,8029.1491146701,0
+DXJ.US,D,20070508,000000,37.8528,37.9139,37.6783,37.765,6991.6576981856,0
+DXJ.US,D,20070509,000000,38.2147,38.3221,38.1684,38.3221,3865.9992958346,0
+DXJ.US,D,20070510,000000,37.772,37.7916,37.5165,37.6112,5795.9564469293,0
+DXJ.US,D,20070511,000000,37.765,37.9395,37.765,37.907,1189.6162576112,0
+DXJ.US,D,20070514,000000,37.8646,37.8646,37.6417,37.7246,4015.0816401388,0
+DXJ.US,D,20070515,000000,37.4643,37.6783,37.4643,37.5491,2677.3972038309,0
+DXJ.US,D,20070516,000000,37.5106,37.63,37.3963,37.63,8622.4359950644,0
+DXJ.US,D,20070517,000000,37.1951,37.1951,37.0995,37.1882,6245.231811057,0
+DXJ.US,D,20070518,000000,37.2276,37.2276,37.0186,37.1478,7435.8622342757,0
+DXJ.US,D,20070521,000000,37.0916,37.2522,37.0797,37.2001,13230.804515597,0
+DXJ.US,D,20070522,000000,37.4752,37.6043,37.4643,37.5165,4015.0816401388,0
+DXJ.US,D,20070523,000000,37.5698,37.5698,37.489,37.5106,4459.2861762289,0
+DXJ.US,D,20070524,000000,37.5491,37.5491,37.1419,37.1419,19623.090339744,0
+DXJ.US,D,20070525,000000,37.0649,37.1813,37.0265,37.0314,3567.8346072261,0
+DXJ.US,D,20070529,000000,37.5619,37.5886,37.4811,37.5294,8326.299637671,0
+DXJ.US,D,20070530,000000,37.2977,37.5353,37.2977,37.4288,260042.20342207,0
+DXJ.US,D,20070531,000000,37.8725,37.9395,37.8055,37.8528,55457.617915562,0
+DXJ.US,D,20070601,000000,38.0549,38.1013,38.0007,38.0086,4459.2861762289,0
+DXJ.US,D,20070604,000000,38.1013,38.1338,38.046,38.1151,7581.9020817574,0
+DXJ.US,D,20070605,000000,38.0934,38.1545,38.0934,38.1407,2079.039495399,0
+DXJ.US,D,20070606,000000,38.1476,38.1476,37.9001,38.0195,2529.3290251342,0
+DXJ.US,D,20070607,000000,38.0195,38.0195,37.63,37.63,1929.9571510948,0
+DXJ.US,D,20070608,000000,37.5353,37.7177,37.4958,37.7177,2226.0935084882,0
+DXJ.US,D,20070611,000000,37.7009,37.907,37.7009,37.8055,9364.805219763,0
+DXJ.US,D,20070612,000000,37.4702,37.5106,37.2977,37.2977,890.43740339527,0
+DXJ.US,D,20070613,000000,37.2908,37.489,37.2829,37.489,1490.8234430422,0
+DXJ.US,D,20070614,000000,37.3499,37.489,37.3499,37.3558,8029.1491146701,0
+DXJ.US,D,20070615,000000,37.8399,37.8469,37.7512,37.8055,3865.9992958346,0
+DXJ.US,D,20070618,000000,37.7453,37.7453,37.6556,37.6783,16951.778129558,0
+DXJ.US,D,20070619,000000,37.489,37.5826,37.4288,37.5165,11001.668510287,0
+DXJ.US,D,20070620,000000,37.4436,37.4436,37.4041,37.4041,292.07969496337,0
+DXJ.US,D,20070621,000000,37.4041,37.6043,37.3617,37.5964,5499.8200895359,0
+DXJ.US,D,20070622,000000,37.2908,37.2908,36.9239,36.9782,5350.7377452317,0
+DXJ.US,D,20070625,000000,37.0797,37.3045,37.0048,37.0048,12641.574297634,0
+DXJ.US,D,20070626,000000,37.3263,37.3263,37.136,37.136,1634.8349593089,0
+DXJ.US,D,20070627,000000,36.8707,37.1734,36.8707,37.1655,3120.5875743135,0
+DXJ.US,D,20070628,000000,37.136,37.2415,37.136,37.1596,2826.4795481351,0
+DXJ.US,D,20070629,000000,37.6112,37.6369,37.4702,37.5422,13230.804515597,0
+DXJ.US,D,20070702,000000,38.1338,38.1684,38.1338,38.1338,1634.8349593089,0
+DXJ.US,D,20070703,000000,38.0678,38.1949,38.0678,38.0795,1044.590575737,0
+DXJ.US,D,20070705,000000,37.8399,37.8863,37.765,37.8863,1490.8234430422,0
+DXJ.US,D,20070706,000000,37.6714,37.7858,37.6369,37.7088,6096.1494667528,0
+DXJ.US,D,20070709,000000,37.907,37.907,37.7789,37.8114,7581.9020817574,0
+DXJ.US,D,20070710,000000,37.7394,37.8055,37.7394,37.7571,4015.0816401388,0
+DXJ.US,D,20070711,000000,37.5698,37.772,37.5698,37.772,2529.3290251342,0
+DXJ.US,D,20070712,000000,37.5619,37.8804,37.5619,37.8804,4310.2038319247,0
+DXJ.US,D,20070713,000000,37.9938,38.0934,37.9326,38.0934,2677.3972038309,0
+DXJ.US,D,20070716,000000,38.0007,38.1338,37.9938,38.0116,30775.869525549,0
+DXJ.US,D,20070717,000000,37.8469,37.9326,37.8173,37.8173,18136.323559132,0
+DXJ.US,D,20070718,000000,37.6112,37.6635,37.5294,37.6635,20517.584405569,0
+DXJ.US,D,20070719,000000,37.8173,37.8262,37.696,37.8262,49511.564958721,0
+DXJ.US,D,20070720,000000,37.7571,37.7571,37.5353,37.5353,5648.9024338401,0
+DXJ.US,D,20070723,000000,37.8331,37.8469,37.6783,37.7512,6392.2858241462,0
+DXJ.US,D,20070724,000000,37.7571,37.8262,37.5826,37.6892,44455.949405276,0
+DXJ.US,D,20070725,000000,37.6714,37.6714,37.3558,37.5106,5051.5588910158,0
+DXJ.US,D,20070726,000000,37.1271,37.1813,36.5265,36.9239,27654.267785629,0
+DXJ.US,D,20070727,000000,36.8233,36.9368,36.5265,36.6972,11148.722523376,0
+DXJ.US,D,20070730,000000,37.2602,37.275,37.1419,37.1596,12641.574297634,0
+DXJ.US,D,20070731,000000,37.1192,37.2217,36.9604,36.9782,4015.0816401388,0
+DXJ.US,D,20070801,000000,36.6538,36.7356,36.4743,36.7297,41331.305168532,0
+DXJ.US,D,20070802,000000,36.5798,36.6972,36.5265,36.6972,46688.127907408,0
+DXJ.US,D,20070803,000000,36.5265,36.5946,36.0641,36.072,34793.993662511,0
+DXJ.US,D,20070806,000000,36.6754,36.6824,36.5138,36.6824,6991.6576981856,0
+DXJ.US,D,20070807,000000,36.5532,36.7071,36.5532,36.7071,292.07969496337,0
+DXJ.US,D,20070808,000000,36.7701,36.849,36.6538,36.6754,8622.4359950644,0
+DXJ.US,D,20070809,000000,36.4546,36.4546,36.2564,36.2948,6539.3398372354,0
+DXJ.US,D,20070810,000000,35.6737,35.9843,35.4163,35.9103,25868.322150801,0
+DXJ.US,D,20070813,000000,36.0839,36.0839,35.8817,35.9261,20221.448048176,0
+DXJ.US,D,20070814,000000,36.0641,36.0641,35.6115,35.6461,16208.394739252,0
+DXJ.US,D,20070815,000000,35.3956,35.6461,35.1767,35.2684,15908.201719428,0
+DXJ.US,D,20070816,000000,35.1165,35.3897,34.8119,35.3897,20221.448048176,0
+DXJ.US,D,20070817,000000,35.2024,36.218,35.0347,35.2901,5051.5588910158,0
+DXJ.US,D,20070820,000000,34.8947,34.8947,34.5831,34.6383,1783.9173036131,0
+DXJ.US,D,20070821,000000,35.1028,35.2359,35.0101,35.157,31368.142240337,0
+DXJ.US,D,20070822,000000,35.4824,35.6461,35.4824,35.5505,3567.8346072261,0
+DXJ.US,D,20070823,000000,35.9034,35.9034,35.9034,35.9034,292.07969496337,0
+DXJ.US,D,20070824,000000,35.6519,35.7486,35.6519,35.7486,1044.590575737,0
+DXJ.US,D,20070827,000000,35.8817,35.8817,35.7072,35.7822,4310.2038319247,0
+DXJ.US,D,20070828,000000,35.6115,35.6115,35.2566,35.2901,3120.5875743135,0
+DXJ.US,D,20070829,000000,35.6046,35.6046,35.5376,35.5988,9663.9840739789,0
+DXJ.US,D,20070830,000000,35.2566,35.6342,35.2566,35.5505,2379.2325152224,0
+DXJ.US,D,20070831,000000,36.359,36.3796,36.3313,36.3313,2529.3290251342,0
+DXJ.US,D,20070904,000000,36.1125,36.3511,36.0839,36.2948,4310.2038319247,0
+DXJ.US,D,20070905,000000,35.5376,35.5652,35.3956,35.5652,3567.8346072261,0
+DXJ.US,D,20070906,000000,35.4765,35.6461,35.4449,35.6461,1189.6162576112,0
+DXJ.US,D,20070907,000000,35.2161,35.3098,35.1767,35.2517,7285.765724364,0
+DXJ.US,D,20070910,000000,35.7742,35.8364,35.2438,35.4163,125192.65925367,0
+DXJ.US,D,20070911,000000,35.2161,35.3039,35.1895,35.2024,18735.695433171,0
+DXJ.US,D,20070912,000000,35.1028,35.3039,35.1028,35.2684,7581.9020817574,0
+DXJ.US,D,20070913,000000,35.081,35.1432,34.9262,35.0347,8326.299637671,0
+DXJ.US,D,20070914,000000,35.1638,35.1638,35.1087,35.1432,4610.3968517482,0
+DXJ.US,D,20070917,000000,35.0959,35.0959,34.9145,34.9145,4610.3968517482,0
+DXJ.US,D,20070918,000000,34.7507,35.296,34.6995,35.2624,12045.244920416,0
+DXJ.US,D,20070919,000000,35.7822,35.8117,35.6519,35.6519,1634.8349593089,0
+DXJ.US,D,20070920,000000,35.6806,35.7881,35.4449,35.5505,15167.860825945,0
+DXJ.US,D,20070921,000000,35.6342,35.7822,35.6115,35.7259,7729.9702604541,0
+DXJ.US,D,20070924,000000,35.8748,35.8748,35.7663,35.7663,1929.9571510948,0
+DXJ.US,D,20070925,000000,35.6944,35.8423,35.6944,35.8423,8179.2456245818,0
+DXJ.US,D,20070926,000000,36.2259,36.2259,36.0839,36.2111,10854.614497198,0
+DXJ.US,D,20070927,000000,36.8372,36.8372,36.6695,36.7968,10854.614497198,0
+DXJ.US,D,20070928,000000,36.8845,36.8964,36.8154,36.8312,6991.6576981856,0
+DXJ.US,D,20071001,000000,36.7829,37.3765,36.7829,37.3765,3120.5875743135,0
+DXJ.US,D,20071002,000000,37.2474,37.2474,36.993,37.2346,15761.147706339,0
+DXJ.US,D,20071003,000000,37.0797,37.0916,37.0797,37.0916,3418.7522629219,0
+DXJ.US,D,20071004,000000,37.1478,37.1478,37.0186,37.0916,3716.9169515304,0
+DXJ.US,D,20071005,000000,37.3045,37.4239,37.3045,37.4239,1044.590575737,0
+DXJ.US,D,20071008,000000,37.1419,37.1556,37.0127,37.0728,3418.7522629219,0
+DXJ.US,D,20071009,000000,37.0265,37.0728,36.9979,37.0453,8771.5183393686,0
+DXJ.US,D,20071010,000000,36.8154,36.8638,36.7898,36.8638,3865.9992958346,0
+DXJ.US,D,20071011,000000,36.993,37.1882,36.9368,36.9368,8622.4359950644,0
+DXJ.US,D,20071012,000000,36.9299,36.9673,36.9131,36.919,4162.135653228,0
+DXJ.US,D,20071015,000000,36.6498,36.6498,36.359,36.4861,7880.0667703659,0
+DXJ.US,D,20071016,000000,36.0434,36.0434,35.997,36.0109,4015.0816401388,0
+DXJ.US,D,20071017,000000,35.9843,35.9843,35.7881,35.7881,5795.9564469293,0
+DXJ.US,D,20071018,000000,36.0434,36.1065,36.0306,36.072,7435.8622342757,0
+DXJ.US,D,20071019,000000,35.7822,35.7822,35.5198,35.5198,25722.282303319,0
+DXJ.US,D,20071022,000000,35.6115,35.7486,35.4705,35.5711,12935.682323812,0
+DXJ.US,D,20071023,000000,35.8551,35.863,35.579,35.72,9961.1345969799,0
+DXJ.US,D,20071024,000000,35.6737,35.7131,35.3226,35.3295,28848.954871277,0
+DXJ.US,D,20071025,000000,35.504,35.5909,35.4518,35.5109,8622.4359950644,0
+DXJ.US,D,20071026,000000,36.0839,36.3186,36.0839,36.3186,2226.0935084882,0
+DXJ.US,D,20071029,000000,36.5463,36.6498,36.5463,36.5946,890.43740339527,0
+DXJ.US,D,20071030,000000,36.6419,36.6419,36.5079,36.5079,5051.5588910158,0
+DXJ.US,D,20071031,000000,36.6419,36.9979,36.6419,36.8579,1044.590575737,0
+DXJ.US,D,20071101,000000,36.919,36.919,36.3451,36.3451,5207.7403945726,0
+DXJ.US,D,20071102,000000,36.3846,36.5,36.218,36.3402,20517.584405569,0
+DXJ.US,D,20071105,000000,35.9911,36.0907,35.9626,36.0907,7581.9020817574,0
+DXJ.US,D,20071106,000000,36.3511,36.4279,36.3067,36.3796,12784.571648292,0
+DXJ.US,D,20071107,000000,36.077,36.1194,35.7535,35.7535,5051.5588910158,0
+DXJ.US,D,20071108,000000,34.5506,35.6115,34.5506,35.3838,4757.4508648374,0
+DXJ.US,D,20071109,000000,34.8335,34.9755,34.5032,34.9755,12337.32461538,0
+DXJ.US,D,20071112,000000,34.942,35.2024,34.7656,34.9834,3269.6699186177,0
+DXJ.US,D,20071113,000000,35.1432,35.364,35.1234,35.364,19327.968147958,0
+DXJ.US,D,20071114,000000,35.6392,35.6806,35.4577,35.4577,9364.805219763,0
+DXJ.US,D,20071115,000000,35.3434,35.3434,35.1165,35.1638,15609.022865213,0
+DXJ.US,D,20071116,000000,34.6442,35.1638,34.6442,35.0288,13467.105102148,0
+DXJ.US,D,20071119,000000,34.3613,34.6383,34.2341,34.4757,16801.681619646,0
+DXJ.US,D,20071120,000000,35.1363,35.3434,34.9262,35.1895,15015.735984818,0
+DXJ.US,D,20071121,000000,34.3898,34.726,34.3898,34.6719,5648.9024338401,0
+DXJ.US,D,20071123,000000,35.2161,35.296,35.2103,35.2299,1929.9571510948,0
+DXJ.US,D,20071126,000000,35.5267,35.5376,35.3503,35.3503,19623.090339744,0
+DXJ.US,D,20071127,000000,34.8464,35.8748,34.8464,35.8196,5795.9564469293,0
+DXJ.US,D,20071128,000000,35.3039,36.1706,35.3039,36.077,2520.2015346666,0
+DXJ.US,D,20071129,000000,36.2111,36.4211,36.2111,36.4211,2079.039495399,0
+DXJ.US,D,20071130,000000,36.714,36.714,36.2859,36.2859,6245.231811057,0
+DXJ.US,D,20071203,000000,36.3738,36.3738,36.2386,36.2386,1634.8349593089,0
+DXJ.US,D,20071204,000000,35.8955,35.935,35.8955,35.9172,8622.4359950644,0
+DXJ.US,D,20071205,000000,36.4329,36.6419,36.4211,36.6025,10110.216941284,0
+DXJ.US,D,20071206,000000,36.4329,36.7071,36.4329,36.7071,6392.2858241462,0
+DXJ.US,D,20071207,000000,36.5798,36.6212,36.4743,36.6212,5051.5588910158,0
+DXJ.US,D,20071210,000000,36.7701,36.8312,36.7701,36.8312,1490.8234430422,0
+DXJ.US,D,20071211,000000,36.8372,36.8372,35.9843,35.9843,20670.723412304,0
+DXJ.US,D,20071212,000000,36.6893,36.6893,36.0109,36.0109,22003.337020573,0
+DXJ.US,D,20071213,000000,35.1964,35.3709,35.1964,35.3098,31816.403438857,0
+DXJ.US,D,20071214,000000,35.0101,35.0101,34.5367,34.5367,27654.267785629,0
+DXJ.US,D,20071217,000000,33.6898,33.7509,33.4866,33.4866,3269.6699186177,0
+DXJ.US,D,20071218,000000,33.8613,33.9442,33.4738,33.8377,18883.763611868,0
+DXJ.US,D,20071219,000000,33.8031,33.8169,33.6138,33.7647,7581.9020817574,0
+DXJ.US,D,20071220,000000,33.6671,33.8712,33.6671,33.7282,21261.981961483,0
+DXJ.US,D,20071221,000000,34.0516,34.2282,33.9658,34.2282,14124.284415815,0
+DXJ.US,D,20071224,000000,32.2827,34.3741,32.2827,34.2212,26169.529336232,0
+DXJ.US,D,20071226,000000,34.3947,34.5436,34.3947,34.449,3716.9169515304,0
+DXJ.US,D,20071227,000000,34.1542,34.2488,33.9718,33.9718,14865.639474906,0
+DXJ.US,D,20071228,000000,34.3268,34.3268,34.1049,34.1611,11001.668510287,0
+DXJ.US,D,20071231,000000,34.449,34.449,33.1692,34.168,33008.048027683,0
+DXJ.US,D,20080102,000000,34.2488,34.2488,34.0339,34.0339,7138.7117112748,0
+DXJ.US,D,20080103,000000,34.1749,34.1799,34.0989,34.1749,7581.9020817574,0
+DXJ.US,D,20080104,000000,33.9846,33.9846,33.2451,33.2658,28101.514818541,0
+DXJ.US,D,20080107,000000,33.4541,33.4541,33.2184,33.252,11895.148410505,0
+DXJ.US,D,20080108,000000,33.5005,33.5734,33.178,33.2736,16208.394739252,0
+DXJ.US,D,20080109,000000,33.6365,33.8031,33.4019,33.8031,3865.9992958346,0
+DXJ.US,D,20080110,000000,33.2993,33.394,33.2776,33.394,3120.5875743135,0
+DXJ.US,D,20080111,000000,33.1692,33.1692,33.0301,33.0301,2226.0935084882,0
+DXJ.US,D,20080114,000000,33.5132,33.5399,33.3447,33.5399,9961.1345969799,0
+DXJ.US,D,20080115,000000,32.8348,32.8348,32.2827,32.4552,26169.529336232,0
+DXJ.US,D,20080116,000000,32.2689,32.2689,31.8321,32.1821,6839.5328570589,0
+DXJ.US,D,20080117,000000,32.2689,32.3863,31.6921,31.6921,16355.448752341,0
+DXJ.US,D,20080118,000000,32.4198,32.4927,31.8321,32.2077,22003.337020573,0
+DXJ.US,D,20080122,000000,30.3935,31.4436,30.3935,31.2218,23492.132132401,0
+DXJ.US,D,20080123,000000,30.2466,31.1192,30.2466,31.0196,22150.391033663,0
+DXJ.US,D,20080124,000000,31.6842,31.975,31.6842,31.8252,16355.448752341,0
+DXJ.US,D,20080125,000000,32.8013,32.8013,32.2984,32.4552,9068.6688623696,0
+DXJ.US,D,20080128,000000,32.0342,32.4128,31.9406,32.2827,8029.1491146701,0
+DXJ.US,D,20080129,000000,32.7146,32.7146,32.4849,32.6534,23787.254324187,0
+DXJ.US,D,20080130,000000,32.2305,32.6801,32.2305,32.6801,35384.238046083,0
+DXJ.US,D,20080131,000000,32.5726,33.1445,32.5726,33.0498,53375.53592334,0
+DXJ.US,D,20080201,000000,33.2658,33.5005,33.2658,33.4088,7138.7117112748,0
+DXJ.US,D,20080204,000000,33.3131,33.3308,33.1445,33.1445,11001.668510287,0
+DXJ.US,D,20080205,000000,32.4128,32.4128,32.1564,32.1614,2529.3290251342,0
+DXJ.US,D,20080206,000000,31.9089,32.2077,31.766,31.8606,31222.102392855,0
+DXJ.US,D,20080207,000000,31.766,32.0224,31.7522,32.0224,4459.2861762289,0
+DXJ.US,D,20080208,000000,31.5432,31.5432,31.2897,31.3549,33752.445583597,0
+DXJ.US,D,20080211,000000,31.5836,31.6388,31.3026,31.5323,11448.915543199,0
+DXJ.US,D,20080212,000000,31.983,32.2501,31.975,32.0756,12784.571648292,0
+DXJ.US,D,20080213,000000,31.8675,31.9475,31.8675,31.9475,2972.5193956168,0
+DXJ.US,D,20080214,000000,32.5469,32.5469,32.2758,32.2758,11448.915543199,0
+DXJ.US,D,20080215,000000,32.4927,32.5144,32.2639,32.4552,5648.9024338401,0
+DXJ.US,D,20080219,000000,33.3082,33.3082,32.8744,32.9167,24830.830734317,0
+DXJ.US,D,20080220,000000,32.1022,32.4198,32.0618,32.4198,2379.2325152224,0
+DXJ.US,D,20080221,000000,32.8418,32.8418,32.4198,32.4198,16355.448752341,0
+DXJ.US,D,20080222,000000,32.6889,32.6889,32.1614,32.4059,7138.7117112748,0
+DXJ.US,D,20080225,000000,32.8744,32.8744,32.8744,32.8744,292.07969496337,0
+DXJ.US,D,20080226,000000,32.7905,33.5132,32.7905,33.4659,3865.9992958346,0
+DXJ.US,D,20080227,000000,33.4807,33.5823,33.3526,33.3811,5350.7377452317,0
+DXJ.US,D,20080228,000000,33.1051,33.2037,33.0301,33.0429,2529.3290251342,0
+DXJ.US,D,20080229,000000,33.0429,33.0429,33.0429,33.0429,149.08234430422,0
+DXJ.US,D,20080303,000000,32.7698,32.8615,32.6061,32.8615,12337.32461538,0
+DXJ.US,D,20080304,000000,32.1141,32.258,31.9406,32.0392,2529.3290251342,0
+DXJ.US,D,20080305,000000,32.4927,32.4927,32.4927,32.4927,2079.039495399,0
+DXJ.US,D,20080306,000000,32.3714,32.3714,32.0076,32.0076,2529.3290251342,0
+DXJ.US,D,20080307,000000,31.9327,31.9899,31.9327,31.9899,1783.9173036131,0
+DXJ.US,D,20080310,000000,31.7788,31.7788,31.5166,31.5166,1634.8349593089,0
+DXJ.US,D,20080311,000000,32.0224,32.3429,32.0224,32.3429,594.30104600185,0
+DXJ.US,D,20080312,000000,32.5203,32.5805,32.2433,32.2433,7285.765724364,0
+DXJ.US,D,20080313,000000,32.0145,32.5529,31.8252,32.5529,18589.655585689,0
+DXJ.US,D,20080314,000000,31.9406,31.983,31.4525,31.4525,8622.4359950644,0
+DXJ.US,D,20080317,000000,30.9919,31.3824,30.9575,31.3824,42075.702724445,0
+DXJ.US,D,20080318,000000,31.8252,32.0076,31.8113,31.9011,5946.0529568411,0
+DXJ.US,D,20080319,000000,31.983,31.983,31.1054,31.1054,2677.3972038309,0
+DXJ.US,D,20080320,000000,30.925,31.1192,30.8569,31.1192,10854.614497198,0
+DXJ.US,D,20080324,000000,32.3113,32.3645,32.2077,32.2077,5499.8200895359,0
+DXJ.US,D,20080325,000000,32.5667,32.6475,32.5667,32.6061,8326.299637671,0
+DXJ.US,D,20080326,000000,32.4198,32.7027,32.4198,32.5598,30185.625141978,0
+DXJ.US,D,20080327,000000,32.8615,32.9275,32.7333,32.8132,29141.034566241,0
+DXJ.US,D,20080328,000000,32.9364,32.9364,32.7235,32.7235,1044.590575737,0
+DXJ.US,D,20080331,000000,32.616,32.6475,32.616,32.6475,292.07969496337,0
+DXJ.US,D,20080401,000000,33.0567,33.3249,33.0084,33.2451,9213.6945442437,0
+DXJ.US,D,20080402,000000,33.252,33.3447,33.0498,33.0498,9364.805219763,0
+DXJ.US,D,20080403,000000,33.4945,33.4945,33.3752,33.387,890.43740339527,0
+DXJ.US,D,20080404,000000,33.394,33.4591,33.394,33.4591,6096.1494667528,0
+DXJ.US,D,20080407,000000,33.5005,33.5932,33.4344,33.4591,11448.915543199,0
+DXJ.US,D,20080408,000000,33.0025,33.0025,33.0025,33.0025,594.30104600185,0
+DXJ.US,D,20080409,000000,32.6348,32.6348,32.4849,32.5982,6245.231811057,0
+DXJ.US,D,20080410,000000,32.6603,32.6742,32.6603,32.6742,594.30104600185,0
+DXJ.US,D,20080411,000000,32.7077,32.7077,32.5726,32.5726,3120.5875743135,0
+DXJ.US,D,20080414,000000,32.6475,32.6475,32.5726,32.5726,2602.348948875,0
+DXJ.US,D,20080415,000000,32.7905,32.8013,32.54,32.8013,3871.0701238721,0
+DXJ.US,D,20080416,000000,33.4866,33.6069,33.4413,33.6001,1457.3559779943,0
+DXJ.US,D,20080417,000000,33.3249,33.3249,33.178,33.178,2065.8553425013,0
+DXJ.US,D,20080418,000000,33.4945,33.7963,33.4945,33.7963,1227.1403850892,0
+DXJ.US,D,20080421,000000,33.811,33.8761,33.811,33.8761,654.13681684504,0
+DXJ.US,D,20080422,000000,33.4156,33.4156,33.4156,33.4156,594.30104600185,0
+DXJ.US,D,20080423,000000,33.3249,33.3249,33.3249,33.3249,163.28066280938,0
+DXJ.US,D,20080424,000000,33.4866,33.5132,33.4215,33.4541,2363.0058655022,0
+DXJ.US,D,20080425,000000,33.8377,33.8377,33.7647,33.7647,890.43740339527,0
+DXJ.US,D,20080428,000000,34.1217,34.2212,33.9718,34.2212,2855.8903507529,0
+DXJ.US,D,20080429,000000,34.1611,34.1611,34.1611,34.1611,169.36565645445,0
+DXJ.US,D,20080430,000000,34.0339,34.1138,34.0339,34.1138,666.30680413518,0
+DXJ.US,D,20080501,000000,34.094,34.4036,34.094,34.4036,1882.2913675417,0
+DXJ.US,D,20080502,000000,34.3947,34.3947,34.2814,34.2814,7331.403176702,0
+DXJ.US,D,20080505,000000,34.2666,34.4943,34.2666,34.3947,2914.7119559886,0
+DXJ.US,D,20080506,000000,34.6177,34.6177,34.6028,34.6028,348.87296898402,0
+DXJ.US,D,20080507,000000,34.6236,34.7656,34.6236,34.7656,10345.503362227,0
+DXJ.US,D,20080508,000000,34.382,34.5575,34.3613,34.5575,8728.9233838532,0
+DXJ.US,D,20080509,000000,33.9067,33.9579,33.8979,33.9579,2943.1085929989,0
+DXJ.US,D,20080512,000000,33.8979,33.9983,33.8979,33.9983,5589.066662997,0
+DXJ.US,D,20080513,000000,34.2064,34.2064,34.094,34.094,2063.8270112863,0
+DXJ.US,D,20080514,000000,34.4254,34.4254,34.4254,34.4254,3269.6699186177,0
+DXJ.US,D,20080515,000000,34.8739,35.0485,34.8739,35.0485,2617.5614329877,0
+DXJ.US,D,20080516,000000,35.2024,35.4242,35.1165,35.3226,2866.032006828,0
+DXJ.US,D,20080519,000000,35.4163,35.4824,35.4163,35.4765,6837.5045258438,0
+DXJ.US,D,20080520,000000,35.1432,35.1432,35.1432,35.1432,149.08234430422,0
+DXJ.US,D,20080521,000000,34.9213,34.9213,34.6719,34.6719,749.46838395114,0
+DXJ.US,D,20080522,000000,34.8947,35.0614,34.8947,34.9677,2286.9434449389,0
+DXJ.US,D,20080523,000000,34.8464,34.8464,34.6787,34.6787,1674.3874180018,0
+DXJ.US,D,20080527,000000,34.7054,34.7054,34.6846,34.6846,292.07969496337,0
+DXJ.US,D,20080528,000000,34.2745,34.3947,34.1799,34.3947,4958.2556551247,0
+DXJ.US,D,20080529,000000,34.3613,34.6581,34.3613,34.6117,11497.59549236,0
+DXJ.US,D,20080530,000000,35.1087,35.2024,35.0614,35.1708,7301.9923740842,0
+DXJ.US,D,20080602,000000,35.3226,35.3226,35.0554,35.1087,3873.0984550872,0
+DXJ.US,D,20080603,000000,35.2103,35.364,34.9755,34.9755,2869.0745036506,0
+DXJ.US,D,20080604,000000,35.2624,35.5711,35.2624,35.3098,10171.066877735,0
+DXJ.US,D,20080605,000000,35.6737,35.7663,35.6461,35.7663,5263.5195029857,0
+DXJ.US,D,20080606,000000,35.2822,35.2822,34.6787,34.6787,9134.5896268578,0
+DXJ.US,D,20080609,000000,34.8198,34.8198,34.6028,34.6581,18574.443101577,0
+DXJ.US,D,20080610,000000,33.9915,34.0674,33.9718,33.9915,8262.4072043978,0
+DXJ.US,D,20080611,000000,34.1217,34.1217,33.5734,33.5734,2379.2325152224,0
+DXJ.US,D,20080612,000000,33.6671,33.6671,33.5201,33.5596,1164.2621174234,0
+DXJ.US,D,20080613,000000,33.745,33.745,33.6611,33.6611,3199.6924916994,0
+DXJ.US,D,20080616,000000,33.7647,34.0339,33.7647,34.0339,1171.361276676,0
+DXJ.US,D,20080617,000000,34.2745,34.2745,33.745,33.7647,122253.60732311,0
+DXJ.US,D,20080618,000000,33.8643,33.9126,33.7696,33.7696,3865.9992958346,0
+DXJ.US,D,20080619,000000,33.4156,33.5005,33.3082,33.5005,13551.280847571,0
+DXJ.US,D,20080620,000000,32.8132,32.8881,32.8132,32.827,24997.153893948,0
+DXJ.US,D,20080623,000000,32.5667,32.756,31.9612,32.0944,13468.119267755,0
+DXJ.US,D,20080624,000000,32.6209,32.7836,32.5144,32.6061,9438.8393091113,0
+DXJ.US,D,20080625,000000,33.036,33.2116,33.036,33.1692,28623.81010641,0
+DXJ.US,D,20080626,000000,32.5292,32.5292,32.4395,32.4651,43537.115364869,0
+DXJ.US,D,20080627,000000,32.7954,32.7954,32.4198,32.5942,28527.464373696,0
+DXJ.US,D,20080630,000000,32.9019,33.1583,32.7954,33.0154,68889.227221447,0
+DXJ.US,D,20080701,000000,32.8201,32.8615,32.7027,32.756,26633.003018865,0
+DXJ.US,D,20080702,000000,32.8694,32.8694,32.4198,32.4198,12192.298933506,0
+DXJ.US,D,20080703,000000,32.4849,32.5982,32.4,32.4552,4930.8731837219,0
+DXJ.US,D,20080707,000000,32.2827,32.5065,32.2827,32.5065,5134.7204708317,0
+DXJ.US,D,20080708,000000,32.1091,32.4463,32.1022,32.3921,35299.048135052,0
+DXJ.US,D,20080709,000000,32.2639,32.4,32.0076,32.0076,22888.703595931,0
+DXJ.US,D,20080710,000000,32.0017,32.1663,31.9475,32.1091,2864.003675613,0
+DXJ.US,D,20080711,000000,31.7582,31.7582,31.5107,31.6644,16860.503224882,0
+DXJ.US,D,20080714,000000,31.7996,31.7996,31.5166,31.5166,9663.9840739789,0
+DXJ.US,D,20080715,000000,31.2749,31.5432,31.2218,31.3963,12460.038653888,0
+DXJ.US,D,20080716,000000,31.4653,31.7246,31.4653,31.7246,981.71230807132,0
+DXJ.US,D,20080717,000000,31.975,32.0481,31.7927,31.7927,9512.8733984597,0
+DXJ.US,D,20080718,000000,31.7246,31.7246,31.7246,31.7246,376.25544038684,0
+DXJ.US,D,20080721,000000,31.6043,31.6043,31.6043,31.6043,419.86456150984,0
+DXJ.US,D,20080722,000000,31.7434,31.7434,31.7187,31.7187,7127.5558895922,0
+DXJ.US,D,20080723,000000,32.1663,32.1663,32.1141,32.1141,908.69238433048,0
+DXJ.US,D,20080724,000000,32.4,32.4,32.2235,32.2235,867.1115944225,0
+DXJ.US,D,20080725,000000,32.0076,32.0618,32.0076,32.0618,1767.6906538929,0
+DXJ.US,D,20080728,000000,32.0342,32.0342,31.7246,31.7246,991.85396414644,0
+DXJ.US,D,20080729,000000,31.4653,31.7108,31.4653,31.7108,1076.0297095699,0
+DXJ.US,D,20080730,000000,32.0076,32.0944,31.839,32.0481,12190.270602291,0
+DXJ.US,D,20080731,000000,31.8113,31.9011,31.7927,31.7927,1228.1545506967,0
+DXJ.US,D,20080801,000000,31.3292,31.4702,31.2345,31.4702,3740.2427605031,0
+DXJ.US,D,20080804,000000,30.705,30.783,30.6439,30.6439,6207.7076835791,0
+DXJ.US,D,20080805,000000,30.8244,31.0994,30.8244,31.0994,14224.686810959,0
+DXJ.US,D,20080806,000000,30.8963,30.8963,30.8963,30.8963,2433.9974580281,0
+DXJ.US,D,20080807,000000,30.5946,30.6291,30.4408,30.4408,2007.0337372656,0
+DXJ.US,D,20080808,000000,30.3254,30.705,30.2525,30.6686,39689.371049971,0
+DXJ.US,D,20080811,000000,30.7751,30.8658,30.7751,30.7751,2272.7451264337,0
+DXJ.US,D,20080812,000000,30.5907,30.5907,30.5621,30.5621,773.80835853142,0
+DXJ.US,D,20080813,000000,30.4882,30.4882,30.2939,30.4132,3640.854530967,0
+DXJ.US,D,20080814,000000,30.2318,30.3757,30.2318,30.2939,5104.2955026064,0
+DXJ.US,D,20080815,000000,30.2387,30.2387,30.2387,30.2387,156.1815035568,0
+DXJ.US,D,20080818,000000,30.4536,30.4536,30.3066,30.3066,2511.074044199,0
+DXJ.US,D,20080819,000000,29.8551,29.934,29.8452,29.934,2064.8411768938,0
+DXJ.US,D,20080820,000000,29.9635,29.9635,29.8679,29.8679,1856.9372273539,0
+DXJ.US,D,20080821,000000,30.2593,30.2593,29.5316,30.1647,7627.5395340955,0
+DXJ.US,D,20080822,000000,30.0237,30.0454,30.0237,30.0454,1114.5680026554,0
+DXJ.US,D,20080825,000000,30.1124,30.1124,29.7229,29.7229,4604.3118581031,0
+DXJ.US,D,20080827,000000,29.9843,30.0769,29.9843,30.0769,474.62950431547,0
+DXJ.US,D,20080828,000000,30.2939,30.2939,30.2672,30.2672,739.32672787603,0
+DXJ.US,D,20080829,000000,30.6104,30.709,30.5375,30.5375,3667.2228367623,0
+DXJ.US,D,20080902,000000,30.2732,30.2732,30.1587,30.212,2306.2125914816,0
+DXJ.US,D,20080903,000000,30.0306,30.212,30.0306,30.212,9375.9610414456,0
+DXJ.US,D,20080904,000000,29.8512,29.8512,29.4656,29.4706,3721.9877795679,0
+DXJ.US,D,20080905,000000,29.2566,29.3581,29.2566,29.3581,1805.2147813708,0
+DXJ.US,D,20080908,000000,30.0237,31.2828,29.7298,29.863,3507.998836383,0
+DXJ.US,D,20080909,000000,29.5938,29.8886,29.3443,29.3443,1976.6087690403,0
+DXJ.US,D,20080910,000000,29.6205,29.6205,29.5316,29.5316,3053.6526442177,0
+DXJ.US,D,20080911,000000,29.2358,29.4528,29.2358,29.4528,890.43740339527,0
+DXJ.US,D,20080912,000000,29.431,29.4784,29.431,29.4784,2156.1160815699,0
+DXJ.US,D,20080915,000000,28.4313,28.8257,28.4313,28.8257,1742.3365137051,0
+DXJ.US,D,20080916,000000,28.3889,28.6984,28.2479,28.2479,22081.427772352,0
+DXJ.US,D,20080918,000000,28.2942,28.8532,28.2883,28.8532,3791.9652064862,0
+DXJ.US,D,20080919,000000,29.9488,29.9635,29.6135,29.6884,10334.347540544,0
+DXJ.US,D,20080922,000000,29.4449,29.4449,29.1964,29.1964,1344.7835955605,0
+DXJ.US,D,20080923,000000,28.4164,28.7468,28.4164,28.7468,3120.5875743135,0
+DXJ.US,D,20080924,000000,29.2831,29.2831,29.0554,29.0554,7880.0667703659,0
+DXJ.US,D,20080925,000000,29.2082,29.6549,29.2082,29.649,7428.7630750232,0
+DXJ.US,D,20080926,000000,29.2989,29.3581,29.1817,29.3502,4063.7615892994,0
+DXJ.US,D,20080929,000000,28.3622,28.3622,27.1583,27.1583,7102.2017494044,0
+DXJ.US,D,20080930,000000,28.235,28.4835,28.2163,28.4835,3477.5738681576,0
+DXJ.US,D,20081001,000000,28.093,28.3514,28.093,28.3514,2422.8416363454,0
+DXJ.US,D,20081002,000000,27.2382,27.3329,27.2382,27.3329,468.5445106704,0
+DXJ.US,D,20081003,000000,27.3141,27.7164,27.044,27.105,3086.1059436581,0
+DXJ.US,D,20081006,000000,25.7926,26.0036,25.1546,25.9405,5115.451324289,0
+DXJ.US,D,20081007,000000,26.0036,26.0036,25.1024,25.1024,12645.630960063,0
+DXJ.US,D,20081008,000000,24.71,24.778,24.0799,24.3816,8023.064121025,0
+DXJ.US,D,20081009,000000,24.1588,24.1588,23.1175,23.1175,4906.5332091416,0
+DXJ.US,D,20081010,000000,20.9976,21.4363,20.3517,21.0637,3826.4468371416,0
+DXJ.US,D,20081013,000000,22.8927,23.6165,22.8927,23.5396,9141.6887861104,0
+DXJ.US,D,20081014,000000,24.994,24.994,24.072,24.072,327.57549122628,0
+DXJ.US,D,20081015,000000,23.9507,23.999,22.66,22.66,6113.3902820805,0
+DXJ.US,D,20081016,000000,23.3108,23.3108,22.3484,23.0554,3947.1325444355,0
+DXJ.US,D,20081017,000000,23.4331,24.3412,23.4331,24.3412,7581.9020817574,0
+DXJ.US,D,20081020,000000,24.3816,25.0728,24.3816,24.7573,1030.3922572319,0
+DXJ.US,D,20081021,000000,24.6843,25.0019,24.3934,25.0019,14568.488951906,0
+DXJ.US,D,20081022,000000,23.9113,23.9113,22.8927,22.8927,1696.6990613671,0
+DXJ.US,D,20081023,000000,23.4932,24.1716,22.9608,23.3305,17593.744959113,0
+DXJ.US,D,20081024,000000,22.9006,23.1688,22.7418,22.9903,10238.001807831,0
+DXJ.US,D,20081027,000000,22.1551,22.4371,21.9579,21.9579,11872.836767139,0
+DXJ.US,D,20081028,000000,23.224,24.0868,23.2112,24.0868,4903.490712319,0
+DXJ.US,D,20081029,000000,23.9626,24.2061,23.9626,24.2061,444.20453609012,0
+DXJ.US,D,20081030,000000,25.2178,25.2178,24.6291,24.7366,3100.3042621633,0
+DXJ.US,D,20081031,000000,24.1174,24.8805,24.1174,24.8647,1826.5122591286,0
+DXJ.US,D,20081103,000000,24.6627,25.2425,24.6627,25.2425,29814.440529629,0
+DXJ.US,D,20081104,000000,26.0549,26.4996,25.9346,26.2502,209822.7508693,0
+DXJ.US,D,20081105,000000,26.3034,26.5588,26.2965,26.4167,224226.9449928,0
+DXJ.US,D,20081106,000000,25.2888,25.3302,23.9626,24.1529,193728.9568437,0
+DXJ.US,D,20081107,000000,24.6025,24.9871,24.5808,24.9871,203995.35528855,0
+DXJ.US,D,20081110,000000,25.3844,25.5116,24.9101,25.3174,28262.767150136,0
+DXJ.US,D,20081111,000000,24.5216,24.5216,23.9369,24.0355,11712.598601152,0
+DXJ.US,D,20081112,000000,24.3195,24.3195,23.5948,23.8719,2336.6375597069,0
+DXJ.US,D,20081113,000000,24.0868,24.3816,24.0444,24.3816,5041.4172349406,0
+DXJ.US,D,20081114,000000,24.495,24.6627,24.139,24.3126,10173.09520895,0
+DXJ.US,D,20081117,000000,23.9034,24.2988,23.7032,24.1913,18696.142974479,0
+DXJ.US,D,20081118,000000,23.5731,23.8374,23.4331,23.7032,4370.0396027679,0
+DXJ.US,D,20081119,000000,22.7734,22.7734,22.7734,22.7734,739.32672787603,0
+DXJ.US,D,20081120,000000,22.2282,22.7329,21.7726,21.812,4946.0856678345,0
+DXJ.US,D,20081121,000000,22.9075,23.1313,22.1936,23.1028,13650.669077107,0
+DXJ.US,D,20081124,000000,23.7426,24.994,23.7426,24.8253,10041.253679973,0
+DXJ.US,D,20081125,000000,24.5641,24.5956,23.5277,23.857,29285.046082507,0
+DXJ.US,D,20081126,000000,23.5129,24.4023,23.4597,24.3471,9258.3178309743,0
+DXJ.US,D,20081128,000000,23.8886,23.8886,23.8886,23.8886,149.08234430422,0
+DXJ.US,D,20081201,000000,23.6085,23.6085,22.1858,22.1858,220890.34014409,0
+DXJ.US,D,20081202,000000,23.5396,23.8719,23.2171,23.8295,165830.27514667,0
+DXJ.US,D,20081203,000000,23.3917,24.5216,23.3917,24.2525,179794.3213965,0
+DXJ.US,D,20081204,000000,23.7495,23.9911,23.1096,23.2921,168124.31775085,0
+DXJ.US,D,20081205,000000,23.3374,23.7624,23.0781,23.7624,156936.04276879,0
+DXJ.US,D,20081208,000000,24.5088,25.1429,24.5088,25.1429,16128.275656259,0
+DXJ.US,D,20081209,000000,24.4881,25.1546,23.8501,24.8382,18748.879586068,0
+DXJ.US,D,20081210,000000,25.1201,25.27,24.7908,25.0472,16540.026892908,0
+DXJ.US,D,20081211,000000,25.4633,25.555,25.1665,25.1665,6304.0534162927,0
+DXJ.US,D,20081212,000000,25.3726,25.8745,25.2947,25.8745,11468.184689742,0
+DXJ.US,D,20081215,000000,25.833,25.833,25.3844,25.485,3618.5428876017,0
+DXJ.US,D,20081216,000000,25.6575,26.5666,25.6575,26.5666,11814.015161904,0
+DXJ.US,D,20081217,000000,26.5588,27.0163,26.4375,26.9848,35455.229638609,0
+DXJ.US,D,20081218,000000,26.4582,26.4582,25.8399,26.05,7140.7400424898,0
+DXJ.US,D,20081219,000000,25.8991,26.0371,25.6516,25.7256,22774.102882282,0
+DXJ.US,D,20081222,000000,24.36,24.5354,23.6085,23.6085,34007.001151082,0
+DXJ.US,D,20081223,000000,24.9536,24.994,24.2988,24.4674,23207.15159669,0
+DXJ.US,D,20081224,000000,25.2108,25.2108,24.7021,24.8105,22698.040461719,0
+DXJ.US,D,20081226,000000,25.3015,25.3015,25.0876,25.27,10494.585706531,0
+DXJ.US,D,20081229,000000,25.4189,25.6161,25.3243,25.5856,12677.070093896,0
+DXJ.US,D,20081230,000000,25.9139,26.1624,25.9139,26.05,19510.51795731,0
+DXJ.US,D,20081231,000000,26.3714,26.4927,26.3646,26.4927,3117.545077491,0
+DXJ.US,D,20090102,000000,26.7224,26.7491,26.7224,26.7491,972.58481760372,0
+DXJ.US,D,20090105,000000,26.2294,26.2432,25.8863,26.192,4219.9430928562,0
+DXJ.US,D,20090106,000000,25.8005,25.8991,25.6388,25.6457,5847.6788929124,0
+DXJ.US,D,20090107,000000,25.4407,25.4407,25.0936,25.2355,34920.76436345,0
+DXJ.US,D,20090108,000000,25.6043,25.6043,25.3558,25.5175,3831.5176651792,0
+DXJ.US,D,20090109,000000,25.5314,25.555,25.4308,25.4308,1060.8172254572,0
+DXJ.US,D,20090112,000000,25.1142,25.3726,24.9457,24.9722,3095.2334341257,0
+DXJ.US,D,20090113,000000,24.5956,24.5956,24.5956,24.5956,149.08234430422,0
+DXJ.US,D,20090114,000000,24.3126,24.3126,23.7624,23.7624,15685.085285775,0
+DXJ.US,D,20090115,000000,24.1716,24.1716,23.6283,24.1331,4593.1560364205,0
+DXJ.US,D,20090116,000000,24.4615,24.5158,24.4546,24.5158,4112.4415384599,0
+DXJ.US,D,20090120,000000,24.145,24.145,23.1638,23.1638,97968.39768563,0
+DXJ.US,D,20090121,000000,23.9113,24.3195,23.9113,24.3195,1084.14303443,0
+DXJ.US,D,20090122,000000,23.8166,23.8166,23.8166,23.8166,180.52147813708,0
+DXJ.US,D,20090123,000000,23.3513,23.4863,23.1767,23.4863,5207.7403945726,0
+DXJ.US,D,20090126,000000,23.863,23.9034,23.7426,23.7426,7938.8883756015,0
+DXJ.US,D,20090127,000000,24.5483,24.5748,24.4023,24.4023,9337.4227483602,0
+DXJ.US,D,20090128,000000,24.8105,24.8105,24.8105,24.8105,892.46573461029,0
+DXJ.US,D,20090129,000000,24.2327,24.2327,24.0178,24.0316,4830.4707885782,0
+DXJ.US,D,20090130,000000,23.9784,23.9784,23.58,23.58,3567.8346072261,0
+DXJ.US,D,20090202,000000,23.2112,23.5208,23.2112,23.5208,20521.641068,0
+DXJ.US,D,20090203,000000,23.4252,24.0178,23.4252,24.0178,10394.183311387,0
+DXJ.US,D,20090204,000000,24.072,24.1785,23.7269,23.7269,3273.7265810478,0
+DXJ.US,D,20090205,000000,23.7269,23.7624,23.7269,23.7624,444.20453609012,0
+DXJ.US,D,20090206,000000,23.9626,23.9626,23.9626,23.9626,1634.8349593089,0
+DXJ.US,D,20090209,000000,23.7269,23.8245,23.7269,23.8245,444.20453609012,0
+DXJ.US,D,20090210,000000,22.9075,22.9075,22.9075,22.9075,156.1815035568,0
+DXJ.US,D,20090211,000000,23.224,23.224,23.1244,23.1244,292.07969496337,0
+DXJ.US,D,20090212,000000,22.7143,22.7143,22.5013,22.5092,2660.1563885032,0
+DXJ.US,D,20090213,000000,22.666,22.666,22.666,22.666,197.76229346478,0
+DXJ.US,D,20090217,000000,21.9461,22.03,21.7302,21.8593,7377.0406290401,0
+DXJ.US,D,20090218,000000,22.03,22.1286,21.9027,21.952,6728.9888058401,0
+DXJ.US,D,20090219,000000,22.0812,22.0812,21.7587,21.9718,10630.483897938,0
+DXJ.US,D,20090220,000000,21.4768,21.5675,21.177,21.5675,7402.3947692279,0
+DXJ.US,D,20090223,000000,21.3328,21.388,20.7352,20.751,15288.546533239,0
+DXJ.US,D,20090224,000000,20.9423,21.3023,20.8241,21.3023,10759.282930091,0
+DXJ.US,D,20090225,000000,20.6919,21.0637,20.5883,20.8772,17438.577621164,0
+DXJ.US,D,20090226,000000,21.0301,21.0637,20.3606,20.3606,5012.0064323228,0
+DXJ.US,D,20090302,000000,20.3448,20.4937,19.9622,19.9622,17273.268627139,0
+DXJ.US,D,20090303,000000,19.9691,20.0431,19.2178,19.8804,5211.7970570026,0
+DXJ.US,D,20090304,000000,20.2639,20.4257,20.2639,20.4257,1475.6109589295,0
+DXJ.US,D,20090305,000000,20.33,20.337,19.8666,19.8666,6941.9635834176,0
+DXJ.US,D,20090306,000000,20.1022,20.116,19.6931,19.9089,1001.9956202216,0
+DXJ.US,D,20090309,000000,19.5107,19.5107,19.3095,19.343,11361.697300954,0
+DXJ.US,D,20090310,000000,19.8873,20.4336,19.8873,20.2048,4372.0679339829,0
+DXJ.US,D,20090311,000000,20.0963,20.2896,19.5107,20.2896,24061.079038215,0
+DXJ.US,D,20090312,000000,19.5697,20.1505,19.5697,20.1505,80304.675299599,0
+DXJ.US,D,20090313,000000,20.1841,20.256,20.1841,20.256,1334.6419394854,0
+DXJ.US,D,20090316,000000,20.6091,20.9305,20.5883,20.5952,3686.491983305,0
+DXJ.US,D,20090317,000000,20.758,21.0922,20.758,21.0922,3933.9483915379,0
+DXJ.US,D,20090318,000000,20.9788,21.672,20.9158,21.5103,19356.364784968,0
+DXJ.US,D,20090319,000000,21.6987,21.7302,21.6987,21.7302,1578.0416852882,0
+DXJ.US,D,20090320,000000,21.4019,21.4019,21.1849,21.2204,5675.2707396354,0
+DXJ.US,D,20090323,000000,21.8909,22.45,21.8909,22.45,26629.960522042,0
+DXJ.US,D,20090324,000000,21.9658,22.1621,21.9658,21.9658,5323.3552738289,0
+DXJ.US,D,20090325,000000,22.5506,22.947,22.378,22.8345,30820.49281228,0
+DXJ.US,D,20090326,000000,22.9755,23.0101,22.9302,22.9903,10821.14703215,0
+DXJ.US,D,20090327,000000,22.7941,22.869,22.66,22.7734,9068.6688623696,0
+DXJ.US,D,20090330,000000,22.0979,22.1551,21.9579,22.1551,3489.7438554477,0
+DXJ.US,D,20090331,000000,22.0122,22.1128,21.9718,22.0457,6692.4788439697,0
+DXJ.US,D,20090401,000000,22.1858,22.5506,22.1858,22.5506,9068.6688623696,0
+DXJ.US,D,20090402,000000,23.0416,23.4252,23.0416,23.4252,1215.9845634065,0
+DXJ.US,D,20090403,000000,23.0692,23.0692,22.8503,22.8503,4012.0391433163,0
+DXJ.US,D,20090406,000000,22.3908,22.3908,22.1413,22.2617,6212.7785116166,0
+DXJ.US,D,20090407,000000,22.5575,22.5575,22.2745,22.2824,2156.1160815699,0
+DXJ.US,D,20090408,000000,22.4904,22.8217,22.4904,22.725,2080.0536610065,0
+DXJ.US,D,20090409,000000,23.2517,23.2517,23.1244,23.2171,6016.0303837594,0
+DXJ.US,D,20090413,000000,23.9113,23.9113,23.0288,23.1767,1781.888972398,0
+DXJ.US,D,20090414,000000,23.0554,23.1836,23.0554,23.083,4529.2636031472,0
+DXJ.US,D,20090415,000000,22.9608,23.1432,22.9608,23.1363,2110.4786292318,0
+DXJ.US,D,20090416,000000,23.0692,23.3048,23.0692,23.2703,4974.4823048449,0
+DXJ.US,D,20090417,000000,23.3739,23.4252,23.3739,23.4192,5579.9391725293,0
+DXJ.US,D,20090420,000000,23.0228,23.0228,22.9686,22.9686,1189.6162576112,0
+DXJ.US,D,20090421,000000,22.9539,22.9539,22.9539,22.9539,834.65829498212,0
+DXJ.US,D,20090422,000000,23.4192,23.5396,23.3818,23.3818,3126.6725679586,0
+DXJ.US,D,20090423,000000,23.2299,23.3976,23.2299,23.3976,942.15984937836,0
+DXJ.US,D,20090424,000000,23.6283,23.8245,23.6283,23.7269,7278.6665651114,0
+DXJ.US,D,20090427,000000,23.6016,23.6412,23.6016,23.6412,3269.6699186177,0
+DXJ.US,D,20090428,000000,23.2053,23.2053,23.2053,23.2053,12711.551724552,0
+DXJ.US,D,20090429,000000,23.5484,23.5484,23.5484,23.5484,149.08234430422,0
+DXJ.US,D,20090430,000000,23.1767,23.3108,23.1767,23.3108,2273.7592920412,0
+DXJ.US,D,20090501,000000,23.1984,23.4123,23.1028,23.4123,1869.1072146441,0
+DXJ.US,D,20090504,000000,23.7624,23.9705,23.7624,23.9705,4335.5579721125,0
+DXJ.US,D,20090505,000000,23.857,23.857,23.857,23.857,149.08234430422,0
+DXJ.US,D,20090506,000000,24.2269,24.5483,24.2061,24.5483,4909.5757059641,0
+DXJ.US,D,20090507,000000,24.2426,24.2426,23.7269,23.8028,7591.029572225,0
+DXJ.US,D,20090508,000000,24.3816,24.3875,24.3816,24.3816,1685.5432396844,0
+DXJ.US,D,20090511,000000,24.4546,24.4546,24.3679,24.4269,5367.9785605594,0
+DXJ.US,D,20090512,000000,24.5009,24.71,24.4881,24.6627,1428.959340984,0
+DXJ.US,D,20090513,000000,24.0996,24.2663,24.0996,24.2061,1673.3732523943,0
+DXJ.US,D,20090515,000000,24.6498,24.6498,24.6498,24.6498,1490.8234430422,0
+DXJ.US,D,20090518,000000,24.5641,24.8105,24.5641,24.7839,7614.3553811978,0
+DXJ.US,D,20090519,000000,24.852,24.852,24.778,24.778,542.57860001876,0
+DXJ.US,D,20090520,000000,25.0728,25.4554,25.0679,25.2947,28118.755633869,0
+DXJ.US,D,20090522,000000,24.994,24.994,24.8174,24.8174,1331.5994426629,0
+DXJ.US,D,20090526,000000,25.4978,25.5698,25.4702,25.5698,1220.0412258366,0
+DXJ.US,D,20090527,000000,25.1488,25.1488,24.994,24.994,2859.947013183,0
+DXJ.US,D,20090528,000000,25.061,25.061,25.061,25.061,2529.3290251342,0
+DXJ.US,D,20090529,000000,25.1892,25.3095,25.1892,25.2888,1139.9221428431,0
+DXJ.US,D,20090601,000000,25.6783,25.6842,25.6388,25.6388,2557.7256621445,0
+DXJ.US,D,20090602,000000,25.766,25.8557,25.693,25.7926,2181.4702217577,0
+DXJ.US,D,20090603,000000,25.1142,25.1142,25.1142,25.1142,149.08234430422,0
+DXJ.US,D,20090604,000000,25.3371,25.5914,25.3371,25.5914,2252.4618142835,0
+DXJ.US,D,20090608,000000,24.9536,25.2641,24.9536,25.2641,1293.0611495774,0
+DXJ.US,D,20090610,000000,25.27,25.3243,25.2355,25.3243,931.00402769574,0
+DXJ.US,D,20090611,000000,25.7522,25.8557,25.7522,25.8557,890.43740339527,0
+DXJ.US,D,20090612,000000,25.5698,25.6231,25.5698,25.5914,1059.8030598497,0
+DXJ.US,D,20090615,000000,25.344,25.344,25.344,25.344,929.98986208822,0
+DXJ.US,D,20090616,000000,25.2493,25.2493,25.054,25.054,1069.9447159248,0
+DXJ.US,D,20090617,000000,25.5383,25.5993,25.2888,25.412,1828.5405903436,0
+DXJ.US,D,20090618,000000,25.5461,25.7256,25.5461,25.555,4443.0595265087,0
+DXJ.US,D,20090619,000000,25.6842,25.8627,25.5175,25.833,252173.29247339,0
+DXJ.US,D,20090622,000000,25.0403,25.1734,25.0324,25.1201,1745310.0472663,0
+DXJ.US,D,20090623,000000,25.5057,25.7926,25.4781,25.7522,49807.701316115,0
+DXJ.US,D,20090624,000000,26.2965,26.5193,25.6457,25.9139,38857.755251811,0
+DXJ.US,D,20090625,000000,25.6388,25.6714,25.3914,25.6092,27502.142944502,0
+DXJ.US,D,20090626,000000,25.8203,26.2294,25.8203,26.1771,48706.317466356,0
+DXJ.US,D,20090629,000000,25.8627,26.0766,25.8627,26.0371,5285.831146351,0
+DXJ.US,D,20090630,000000,25.6842,25.693,25.4554,25.6645,22190.957657963,0
+DXJ.US,D,20090701,000000,25.693,26.0855,25.693,26.0628,470019.10746372,0
+DXJ.US,D,20090702,000000,25.3844,25.3844,25.1823,25.1823,373038.50707981,0
+DXJ.US,D,20090706,000000,25.344,25.6979,25.344,25.4781,7586.972909795,0
+DXJ.US,D,20090707,000000,25.4554,25.4554,25.4554,25.4554,5074.8846999885,0
+DXJ.US,D,20090708,000000,25.128,25.4407,25.0876,25.2888,133739.03282817,0
+DXJ.US,D,20090709,000000,25.27,25.4633,25.27,25.2947,6547.4531620955,0
+DXJ.US,D,20090710,000000,25.1892,25.3095,24.9871,24.9871,22963.751850888,0
+DXJ.US,D,20090713,000000,25.0876,25.1201,25.0876,25.1201,23044.885099489,0
+DXJ.US,D,20090714,000000,25.1201,25.1201,24.9594,25.0807,6545.4248308805,0
+DXJ.US,D,20090715,000000,25.0186,25.1024,25.0186,25.1024,5350.7377452317,0
+DXJ.US,D,20090716,000000,25.0936,25.2641,24.8589,25.2641,4338.600468935,0
+DXJ.US,D,20090717,000000,25.1981,25.1981,25.054,25.0876,3692.5769769501,0
+DXJ.US,D,20090720,000000,25.5314,25.6161,25.3243,25.5461,12412.372870336,0
+DXJ.US,D,20090721,000000,25.8557,25.8795,25.6979,25.766,2339.6800565295,0
+DXJ.US,D,20090722,000000,25.8932,26.0973,25.8557,25.8863,5617.4633000073,0
+DXJ.US,D,20090723,000000,25.7789,26.05,25.7789,26.05,2797.0687455173,0
+DXJ.US,D,20090724,000000,26.0628,26.2787,26.0549,26.0855,1602.3816598685,0
+DXJ.US,D,20090727,000000,25.9484,26.2018,25.8005,25.9702,11652.762830309,0
+DXJ.US,D,20090728,000000,26.0096,26.0096,25.9957,25.9957,427.97788636994,0
+DXJ.US,D,20090729,000000,25.9829,26.0371,25.9346,26.0371,378049.49934653,0
+DXJ.US,D,20090730,000000,26.4858,26.6062,26.4375,26.4513,376706.74408219,0
+DXJ.US,D,20090731,000000,26.4316,26.8359,26.4316,26.7008,4727.025896612,0
+DXJ.US,D,20090803,000000,26.8891,26.9216,26.8891,26.897,6284.78426975,0
+DXJ.US,D,20090804,000000,26.8171,26.897,26.8171,26.8812,1409.6901944413,0
+DXJ.US,D,20090805,000000,26.6555,26.7294,26.5134,26.7294,1755.5206666027,0
+DXJ.US,D,20090806,000000,26.687,26.7165,26.6268,26.7165,1057.7747286347,0
+DXJ.US,D,20090807,000000,26.7955,26.8102,26.7955,26.8102,292.07969496337,0
+DXJ.US,D,20090810,000000,26.6209,26.681,26.5134,26.5134,3653.0245182571,0
+DXJ.US,D,20090811,000000,26.7224,26.7688,26.687,26.7688,5785.8147908542,0
+DXJ.US,D,20090812,000000,26.8487,26.897,26.7008,26.897,11100.042574216,0
+DXJ.US,D,20090813,000000,26.9769,27.1129,26.8171,26.9137,28984.853062684,0
+DXJ.US,D,20090814,000000,27.1583,27.1583,26.824,26.9029,10686.26300635,0
+DXJ.US,D,20090817,000000,26.4779,26.5252,26.3971,26.3971,878.26741610513,0
+DXJ.US,D,20090818,000000,26.4996,26.6939,26.4996,26.6939,4512.0227878195,0
+DXJ.US,D,20090819,000000,26.9561,26.9561,26.8102,26.8102,1896.4896860469,0
+DXJ.US,D,20090820,000000,27.0084,27.2175,26.9897,27.0626,5499.8200895359,0
+DXJ.US,D,20090821,000000,27.1927,27.5754,27.1927,27.3634,76734.812361158,0
+DXJ.US,D,20090824,000000,27.4226,27.4226,27.2923,27.2923,5994.7329060016,0
+DXJ.US,D,20090825,000000,27.6818,27.7095,27.6543,27.6543,1265.6786781746,0
+DXJ.US,D,20090826,000000,27.4482,27.4886,27.4482,27.462,1262.6361813521,0
+DXJ.US,D,20090827,000000,27.4768,27.813,27.4689,27.813,1114.5680026554,0
+DXJ.US,D,20090828,000000,27.7647,27.7647,27.6424,27.6424,928.97569648071,0
+DXJ.US,D,20090831,000000,27.4363,27.5911,27.4363,27.5911,2681.4538662609,0
+DXJ.US,D,20090901,000000,27.179,27.179,27.105,27.179,8232.9964017799,0
+DXJ.US,D,20090902,000000,27.2983,27.4482,27.2737,27.3249,5968.3646002063,0
+DXJ.US,D,20090903,000000,27.2806,27.3407,27.0508,27.1642,5250.335350088,0
+DXJ.US,D,20090904,000000,27.2007,27.2007,27.184,27.184,1206.8570729389,0
+DXJ.US,D,20090908,000000,27.4768,27.4768,27.4295,27.4295,1666.2740931417,0
+DXJ.US,D,20090909,000000,27.4482,27.7164,27.4482,27.7164,1391.435213506,0
+DXJ.US,D,20090910,000000,27.745,28.019,27.745,27.886,4140.8381754703,0
+DXJ.US,D,20090911,000000,28.1354,28.2558,27.9944,27.9994,403826.54659265,0
+DXJ.US,D,20090914,000000,27.7755,27.8721,27.7301,27.8653,2972.5193956168,0
+DXJ.US,D,20090915,000000,27.7301,29.014,27.6622,27.9747,66163.150068455,0
+DXJ.US,D,20090916,000000,27.7992,28.0674,27.7913,27.9057,1079.0722063924,0
+DXJ.US,D,20090917,000000,27.7755,28.5564,27.6711,27.7243,9810.0239214606,0
+DXJ.US,D,20090921,000000,27.5281,27.6818,27.1129,27.4363,16417.312854399,0
+DXJ.US,D,20090922,000000,27.879,27.9875,27.879,27.9008,1403.6052007962,0
+DXJ.US,D,20090923,000000,27.7697,27.9747,27.7647,27.9747,817.41747965443,0
+DXJ.US,D,20090924,000000,27.8367,27.8367,27.6158,27.6158,9816.1089151057,0
+DXJ.US,D,20090925,000000,27.5212,27.7509,27.3752,27.3752,4508.980290997,0
+DXJ.US,D,20090928,000000,27.3989,27.8721,27.3989,27.6711,17587.659965468,0
+DXJ.US,D,20090929,000000,27.3329,27.3329,27.0854,27.0854,1490.8234430422,0
+DXJ.US,D,20090930,000000,27.2806,27.3329,27.2806,27.3062,3081.0351156205,0
+DXJ.US,D,20091001,000000,26.9897,27.246,26.7008,26.7008,11405.306422076,0
+DXJ.US,D,20091002,000000,26.4513,26.6692,26.3034,26.4375,3750.3844165782,0
+DXJ.US,D,20091005,000000,26.545,26.5874,26.3646,26.4651,200956.91512845,0
+DXJ.US,D,20091006,000000,26.7816,26.7816,26.6406,26.6406,2846.7628602853,0
+DXJ.US,D,20091007,000000,26.7294,26.7294,26.681,26.681,3433.9647470346,0
+DXJ.US,D,20091008,000000,26.9029,27.1523,26.9029,27.0034,1716.9823735173,0
+DXJ.US,D,20091009,000000,26.9424,26.9424,26.9355,26.9355,834.65829498212,0
+DXJ.US,D,20091012,000000,27.2382,27.2382,27.038,27.038,1475.6109589295,0
+DXJ.US,D,20091013,000000,26.9295,26.9295,26.7885,26.8024,1998.9204124056,0
+DXJ.US,D,20091014,000000,27.1523,27.2323,27.0705,27.2323,11329.244001513,0
+DXJ.US,D,20091015,000000,26.9699,27.1267,26.9699,27.0981,2205.8101963379,0
+DXJ.US,D,20091016,000000,26.4996,26.5193,26.4996,26.5193,1062.8455566723,0
+DXJ.US,D,20091019,000000,26.9088,27.0854,26.9029,27.0508,2768.6721085069,0
+DXJ.US,D,20091020,000000,27.0034,27.0232,26.755,26.755,3052.6384786102,0
+DXJ.US,D,20091021,000000,26.963,26.963,26.9295,26.9295,785.97834582156,0
+DXJ.US,D,20091022,000000,26.6476,26.8428,26.6476,26.7294,5007.9497698927,0
+DXJ.US,D,20091023,000000,26.4779,26.5075,26.1191,26.265,3673.3078304074,0
+DXJ.US,D,20091026,000000,26.3369,26.5874,26.1269,26.1269,5538.3583826214,0
+DXJ.US,D,20091027,000000,26.1456,26.1506,26.1269,26.1269,1899.5321828694,0
+DXJ.US,D,20091028,000000,25.8745,25.8745,25.8203,25.8203,468.5445106704,0
+DXJ.US,D,20091029,000000,26.1851,26.1851,26.1506,26.1506,747.44005273612,0
+DXJ.US,D,20091030,000000,26.0628,26.1969,25.7601,25.9346,11001.668510287,0
+DXJ.US,D,20091102,000000,26.192,26.2432,26.0096,26.0096,2275.7876232562,0
+DXJ.US,D,20091103,000000,25.8262,26.0894,25.8262,26.0894,966.49982395865,0
+DXJ.US,D,20091105,000000,26.1269,26.2916,26.1269,26.2137,4015.0816401388,0
+DXJ.US,D,20091106,000000,25.9573,26.2018,25.9573,25.9829,3234.1741223548,0
+DXJ.US,D,20091109,000000,26.2965,26.3971,26.2294,26.3971,1714.9540423023,0
+DXJ.US,D,20091110,000000,26.1851,26.1851,26.0302,26.0302,929.98986208822,0
+DXJ.US,D,20091111,000000,26.1771,26.1771,26.1771,26.1771,450.28952973519,0
+DXJ.US,D,20091112,000000,25.6575,25.7601,25.5057,25.555,42792.717808956,0
+DXJ.US,D,20091113,000000,25.7177,25.9632,25.7177,25.9573,3531.3246453557,0
+DXJ.US,D,20091116,000000,26.0302,26.2581,26.0302,26.2581,2453.2666045708,0
+DXJ.US,D,20091117,000000,25.9573,26.0697,25.7256,26.0697,5210.7828913951,0
+DXJ.US,D,20091118,000000,25.8932,25.8932,25.7049,25.7049,975.62731442625,0
+DXJ.US,D,20091119,000000,25.2947,25.2947,25.0472,25.1201,921.87653722813,0
+DXJ.US,D,20091120,000000,25.2286,25.3844,25.2286,25.27,653.12265123753,0
+DXJ.US,D,20091123,000000,25.6231,25.631,25.4633,25.6043,1426.931009769,0
+DXJ.US,D,20091124,000000,25.4485,25.4485,25.1546,25.1546,1488.7951118272,0
+DXJ.US,D,20091125,000000,25.7049,25.7049,25.7049,25.7049,149.08234430422,0
+DXJ.US,D,20091127,000000,25.5383,25.6714,25.3914,25.5383,8520.0052687057,0
+DXJ.US,D,20091130,000000,25.8399,26.0224,25.8399,26.0036,6330.421722088,0
+DXJ.US,D,20091201,000000,26.472,26.7955,26.472,26.755,3624.6278812468,0
+DXJ.US,D,20091202,000000,26.755,26.755,26.6741,26.6741,3196.6499948769,0
+DXJ.US,D,20091203,000000,26.9769,27.2323,26.9769,27.1267,8628.5209887095,0
+DXJ.US,D,20091204,000000,27.2382,27.3141,27.2382,27.3141,4355.8412842627,0
+DXJ.US,D,20091207,000000,26.8024,27.0034,26.7353,26.755,5933.8829695509,0
+DXJ.US,D,20091208,000000,27.1927,27.1927,26.9424,26.9699,8016.9791273799,0
+DXJ.US,D,20091210,000000,26.9492,26.9492,26.9492,26.9492,408.70873982721,0
+DXJ.US,D,20091211,000000,26.8812,26.8812,26.8487,26.8487,1551.6733794929,0
+DXJ.US,D,20091214,000000,27.179,27.179,26.9029,26.9029,1076.0297095699,0
+DXJ.US,D,20091215,000000,26.7086,26.7688,26.7008,26.7688,1608.4666535135,0
+DXJ.US,D,20091216,000000,27.0981,27.246,27.0765,27.0765,29427.029267559,0
+DXJ.US,D,20091217,000000,26.8359,26.8674,26.7224,26.7224,21672.719032525,0
+DXJ.US,D,20091218,000000,26.7353,26.8102,26.7008,26.755,1897.5038516544,0
+DXJ.US,D,20091221,000000,26.6692,26.6692,26.5666,26.5666,632.8393390873,0
+DXJ.US,D,20091222,000000,26.5193,26.6347,26.4109,26.6347,18716.426286629,0
+DXJ.US,D,20091223,000000,26.6347,26.7353,26.6209,26.7353,15314.914839034,0
+DXJ.US,D,20091228,000000,26.9561,27.0232,26.8674,26.897,6625.5439138739,0
+DXJ.US,D,20091229,000000,27.0084,27.044,26.9355,26.9975,5067.7855407359,0
+DXJ.US,D,20091230,000000,26.6062,26.7224,26.5666,26.7224,4427.8470423961,0
+DXJ.US,D,20091231,000000,26.6347,26.6623,26.4513,26.4513,2704.7796752337,0
+DXJ.US,D,20100104,000000,27.0163,27.038,26.8359,27.0301,3551.607957506,0
+DXJ.US,D,20100105,000000,27.3329,27.3634,27.2618,27.2677,3153.0408737539,0
+DXJ.US,D,20100106,000000,27.3249,27.3989,27.2983,27.3555,25053.947167969,0
+DXJ.US,D,20100107,000000,27.179,27.2125,27.0163,27.1927,174955.73728305,0
+DXJ.US,D,20100108,000000,27.2983,27.4955,27.2923,27.4689,25990.022023702,0
+DXJ.US,D,20100111,000000,27.6622,27.7755,27.4541,27.7755,38842.542767698,0
+DXJ.US,D,20100112,000000,27.9994,28.1542,27.886,27.9609,44598.946755934,0
+DXJ.US,D,20100113,000000,27.953,28.3139,27.9451,28.1404,74034.089348354,0
+DXJ.US,D,20100114,000000,28.2764,28.5564,28.2764,28.4954,28187.71889518,0
+DXJ.US,D,20100115,000000,28.377,28.455,28.2942,28.4164,7534.2362982044,0
+DXJ.US,D,20100119,000000,28.5388,28.5564,28.3366,28.455,6163.0843968486,0
+DXJ.US,D,20100120,000000,27.7026,27.8307,27.5832,27.7697,18599.797241764,0
+DXJ.US,D,20100121,000000,28.0269,28.0269,27.7697,27.9186,13641.54158664,0
+DXJ.US,D,20100122,000000,27.9669,28.0743,27.6543,27.6543,17255.013646204,0
+DXJ.US,D,20100125,000000,27.9875,28.0319,27.7697,27.886,76279.452003385,0
+DXJ.US,D,20100126,000000,27.5754,27.8584,27.5754,27.6818,15374.750609877,0
+DXJ.US,D,20100127,000000,27.4087,27.4363,27.246,27.2983,23755.815190354,0
+DXJ.US,D,20100128,000000,27.4422,27.4827,27.038,27.2529,46821.9977676,0
+DXJ.US,D,20100129,000000,27.0084,27.2323,26.8487,26.8487,153697.81198401,0
+DXJ.US,D,20100201,000000,27.0765,27.2806,27.0508,27.105,61221.121063051,0
+DXJ.US,D,20100202,000000,27.6158,27.7243,27.6158,27.7164,11535.119619838,0
+DXJ.US,D,20100203,000000,27.5083,27.6296,27.4422,27.5695,3704.7469642402,0
+DXJ.US,D,20100204,000000,27.1583,27.2066,26.7432,26.9216,41431.707563676,0
+DXJ.US,D,20100205,000000,26.8359,27.0508,26.687,26.9699,25650.276545186,0
+DXJ.US,D,20100208,000000,27.0232,27.1129,26.8299,26.8487,40835.378186459,0
+DXJ.US,D,20100209,000000,27.0854,27.246,26.9137,27.1267,68222.920417312,0
+DXJ.US,D,20100210,000000,26.9848,27.0034,26.8102,26.8674,27870.285060029,0
+DXJ.US,D,20100211,000000,26.8545,27.1129,26.7619,27.044,22737.592920412,0
+DXJ.US,D,20100212,000000,26.8359,26.9216,26.7757,26.8359,12759.217508105,0
+DXJ.US,D,20100216,000000,26.8299,27.179,26.7885,27.0854,22102.72525011,0
+DXJ.US,D,20100217,000000,27.1396,27.2618,27.105,27.1642,20398.927029491,0
+DXJ.US,D,20100218,000000,27.184,27.2254,27.038,27.184,30954.362672472,0
+DXJ.US,D,20100219,000000,26.755,26.8891,26.6347,26.8605,15046.160953043,0
+DXJ.US,D,20100222,000000,27.0508,27.0981,26.9424,26.9848,25002.224721986,0
+DXJ.US,D,20100223,000000,26.9848,27.0034,26.8102,26.9355,11099.028408608,0
+DXJ.US,D,20100224,000000,26.9848,27.1642,26.9848,27.105,10238.001807831,0
+DXJ.US,D,20100225,000000,26.9561,27.0034,26.8171,26.9355,13450.878452428,0
+DXJ.US,D,20100226,000000,27.105,27.319,27.105,27.319,8729.9375494607,0
+DXJ.US,D,20100301,000000,27.5754,27.5911,27.4689,27.5911,7976.4125030795,0
+DXJ.US,D,20100302,000000,27.7647,27.9451,27.676,27.7647,41903.294571168,0
+DXJ.US,D,20100303,000000,27.8653,27.9994,27.818,27.8653,31539.536228006,0
+DXJ.US,D,20100304,000000,27.5754,27.7647,27.3989,27.6424,18270.193419323,0
+DXJ.US,D,20100305,000000,27.7026,27.8721,27.6493,27.8721,15482.252164273,0
+DXJ.US,D,20100308,000000,27.9994,28.0408,27.8939,27.9944,11929.63004116,0
+DXJ.US,D,20100309,000000,27.7992,28.019,27.7992,27.886,27475.774638707,0
+DXJ.US,D,20100310,000000,27.745,27.8367,27.6424,27.6966,55844.015012024,0
+DXJ.US,D,20100311,000000,27.8446,27.9126,27.7647,27.813,12603.036004548,0
+DXJ.US,D,20100312,000000,28.0408,28.1542,27.9451,28.1069,20178.85309266,0
+DXJ.US,D,20100315,000000,27.9875,28.0871,27.886,28.0871,18796.545369622,0
+DXJ.US,D,20100316,000000,28.1542,28.3514,28.0812,28.3514,7595.0862346551,0
+DXJ.US,D,20100317,000000,28.099,28.455,28.099,28.377,5533.2875545838,0
+DXJ.US,D,20100318,000000,28.3366,28.3622,28.1936,28.3445,8655.9034601123,0
+DXJ.US,D,20100319,000000,28.3011,28.3011,28.0871,28.2479,7325.318183057,0
+DXJ.US,D,20100322,000000,28.0408,28.382,28.0408,28.3622,10064.579488946,0
+DXJ.US,D,20100323,000000,28.3218,28.4954,28.3218,28.4954,6959.2043987453,0
+DXJ.US,D,20100324,000000,28.0408,28.0812,27.9451,28.0605,4337.5863033275,0
+DXJ.US,D,20100325,000000,28.0674,28.1788,27.7992,27.818,28595.413469399,0
+DXJ.US,D,20100326,000000,28.2942,28.3514,28.166,28.2094,8973.3372952635,0
+DXJ.US,D,20100329,000000,28.518,28.9942,28.377,28.5259,21749.795618695,0
+DXJ.US,D,20100330,000000,28.7053,28.8198,28.6166,28.7468,33951.222042669,0
+DXJ.US,D,20100331,000000,28.6166,28.6166,28.2883,28.4095,29728.236452991,0
+DXJ.US,D,20100401,000000,28.6778,28.801,28.5979,28.7468,17351.359378917,0
+DXJ.US,D,20100405,000000,28.6728,28.8532,28.6728,28.7606,77884.876160075,0
+DXJ.US,D,20100406,000000,28.8611,28.9144,28.6837,28.8198,21691.988179068,0
+DXJ.US,D,20100407,000000,28.6453,28.7468,28.4835,28.6166,64518.173453071,0
+DXJ.US,D,20100408,000000,28.4313,28.6778,28.3573,28.6225,52523.636813031,0
+DXJ.US,D,20100409,000000,28.7261,28.733,28.6374,28.6916,44692.249991825,0
+DXJ.US,D,20100412,000000,28.658,28.7724,28.658,28.7606,43957.994091987,0
+DXJ.US,D,20100413,000000,28.5634,28.7724,28.4164,28.5308,79658.651807613,0
+DXJ.US,D,20100414,000000,28.7182,28.9144,28.6728,28.8405,237329.96464185,0
+DXJ.US,D,20100415,000000,28.9065,28.9627,28.7468,28.7606,539429.61580743,0
+DXJ.US,D,20100416,000000,28.5713,28.5713,27.879,28.1305,115728.46580437,0
+DXJ.US,D,20100419,000000,28.1354,28.1936,27.5911,28.1542,68546.439246108,0
+DXJ.US,D,20100420,000000,28.1483,28.3573,28.0674,28.3011,104133.51041369,0
+DXJ.US,D,20100421,000000,28.3514,28.6057,28.1591,28.3011,74575.653782765,0
+DXJ.US,D,20100422,000000,27.9875,28.166,27.7509,28.166,130641.77106283,0
+DXJ.US,D,20100423,000000,28.093,28.5308,28.093,28.5259,31762.652661659,0
+DXJ.US,D,20100426,000000,28.7724,28.7724,28.6659,28.6916,13805.836415057,0
+DXJ.US,D,20100427,000000,28.3889,28.4885,27.8248,27.886,69503.811579599,0
+DXJ.US,D,20100428,000000,28.0073,28.1148,27.9057,27.9944,54998.200895359,0
+DXJ.US,D,20100429,000000,28.1788,28.377,28.1591,28.3514,45344.358477455,0
+DXJ.US,D,20100430,000000,28.4095,28.4095,28.0457,28.093,43656.786906556,0
+DXJ.US,D,20100503,000000,28.2212,28.4885,28.2212,28.4027,31018.255105746,0
+DXJ.US,D,20100504,000000,27.9008,27.9008,27.4137,27.462,70576.798792346,0
+DXJ.US,D,20100505,000000,27.2254,27.462,27.038,27.3407,21911.047950291,0
+DXJ.US,D,20100506,000000,27.0705,27.2737,24.3471,26.3646,89042.726173919,0
+DXJ.US,D,20100507,000000,26.7619,26.8674,26.1397,26.329,20918.179820536,0
+DXJ.US,D,20100510,000000,27.0034,27.7243,27.0034,27.4886,26194.883476419,0
+DXJ.US,D,20100511,000000,26.8763,27.2618,26.8763,27.0854,6297.9684226476,0
+DXJ.US,D,20100512,000000,27.1927,27.2983,27.1129,27.2007,31488.827947631,0
+DXJ.US,D,20100513,000000,27.2983,27.2983,26.7619,26.8171,34864.985255037,0
+DXJ.US,D,20100514,000000,26.5874,26.5874,26.1397,26.4237,21233.585324472,0
+DXJ.US,D,20100517,000000,26.6062,26.6692,26.2137,26.6692,27066.051733272,0
+DXJ.US,D,20100518,000000,26.6406,26.6623,26.0894,26.192,14366.66999601,0
+DXJ.US,D,20100519,000000,26.0371,26.1624,25.7522,26.1032,11901.23340415,0
+DXJ.US,D,20100520,000000,25.3914,25.4258,25.054,25.1546,128340.62929939,0
+DXJ.US,D,20100521,000000,24.6558,25.3509,24.4812,25.0728,25687.800672664,0
+DXJ.US,D,20100524,000000,25.276,25.3914,25.128,25.128,21976.968714778,0
+DXJ.US,D,20100525,000000,24.2859,24.9457,24.2859,24.9378,84484.051768155,0
+DXJ.US,D,20100526,000000,24.778,24.9792,24.4615,24.5354,48262.112930266,0
+DXJ.US,D,20100527,000000,25.1892,25.412,25.1142,25.3637,20452.677806688,0
+DXJ.US,D,20100528,000000,25.4702,25.4702,25.0019,25.2227,12016.848283406,0
+DXJ.US,D,20100601,000000,25.0728,25.4258,25.0728,25.3914,3888.3109391998,0
+DXJ.US,D,20100602,000000,25.1615,25.4702,25.1488,25.4485,34519.154782875,0
+DXJ.US,D,20100603,000000,25.7128,25.7522,25.4407,25.5461,35599.241154876,0
+DXJ.US,D,20100604,000000,25.1142,25.1665,24.7445,24.7573,65689.534729748,0
+DXJ.US,D,20100607,000000,24.6558,24.8382,24.4083,24.4083,63379.265475836,0
+DXJ.US,D,20100608,000000,24.5641,24.5689,24.2939,24.4881,32755.520791413,0
+DXJ.US,D,20100609,000000,24.7158,24.8647,24.4546,24.5423,58529.525540715,0
+DXJ.US,D,20100610,000000,24.9033,25.061,24.7642,25.0324,10601.07309532,0
+DXJ.US,D,20100611,000000,24.9594,25.0472,24.852,24.9594,299771.12693074,0
+DXJ.US,D,20100614,000000,25.2562,25.3174,25.1429,25.1665,45615.140694661,0
+DXJ.US,D,20100615,000000,25.2947,25.555,25.2227,25.555,26664.442152698,0
+DXJ.US,D,20100616,000000,25.4702,25.5777,25.3844,25.5777,37881.113771777,0
+DXJ.US,D,20100617,000000,25.5175,25.5314,25.2829,25.3914,324356.52958804,0
+DXJ.US,D,20100618,000000,25.276,25.4258,25.276,25.4041,34179.409304359,0
+DXJ.US,D,20100621,000000,25.7926,25.8399,25.555,25.631,10856.642828413,0
+DXJ.US,D,20100622,000000,25.5383,25.5491,25.1823,25.2286,39040.305061163,0
+DXJ.US,D,20100623,000000,25.1488,25.1546,24.9457,25.1546,18955.769370001,0
+DXJ.US,D,20100624,000000,24.917,24.9594,24.6972,24.8057,28385.481188645,0
+DXJ.US,D,20100625,000000,24.9536,25.0807,24.8253,24.9653,31654.136941655,0
+DXJ.US,D,20100628,000000,24.7158,24.852,24.6291,24.6291,70231.982485792,0
+DXJ.US,D,20100629,000000,24.278,24.3195,23.8028,23.9241,113620.01550636,0
+DXJ.US,D,20100630,000000,24.0454,24.1548,23.9507,23.9705,27478.81713553,0
+DXJ.US,D,20100701,000000,23.9113,23.931,23.4597,23.8501,111768.14910704,0
+DXJ.US,D,20100702,000000,24.0178,24.1115,23.8087,24.0355,66643.864566416,0
+DXJ.US,D,20100706,000000,24.6025,24.917,24.3126,24.4083,56459.613535784,0
+DXJ.US,D,20100707,000000,24.4152,24.9033,24.4152,24.8726,17537.9658507,0
+DXJ.US,D,20100708,000000,24.9792,25.0126,24.7021,25.0126,74319.069884065,0
+DXJ.US,D,20100709,000000,24.7968,24.9457,24.7968,24.9033,4230.0847489313,0
+DXJ.US,D,20100712,000000,24.7366,24.7908,24.6843,24.7494,26206.039298102,0
+DXJ.US,D,20100713,000000,24.6627,24.9594,24.6627,24.8964,47022.802557887,0
+DXJ.US,D,20100714,000000,24.9101,24.9457,24.8312,24.9457,14366.66999601,0
+DXJ.US,D,20100715,000000,24.5641,24.6558,24.3126,24.423,131220.85962473,0
+DXJ.US,D,20100716,000000,24.145,24.1529,23.7495,23.8028,36678.313361268,0
+DXJ.US,D,20100719,000000,23.9241,23.9428,23.7348,23.8719,39967.252426428,0
+DXJ.US,D,20100720,000000,23.6963,24.1982,23.6963,24.1637,262466.05922403,0
+DXJ.US,D,20100721,000000,24.0119,24.1174,23.7495,23.7693,70584.912117206,0
+DXJ.US,D,20100722,000000,24.1331,24.423,24.1331,24.2939,45959.957001215,0
+DXJ.US,D,20100723,000000,24.1913,24.4674,24.1913,24.4023,8361.7954339339,0
+DXJ.US,D,20100726,000000,24.2988,24.4023,24.2465,24.3412,439133.70805256,0
+DXJ.US,D,20100727,000000,24.5088,24.635,24.4881,24.6291,18139.366055954,0
+DXJ.US,D,20100728,000000,24.7307,24.8382,24.6291,24.6291,49527.791608441,0
+DXJ.US,D,20100729,000000,24.8105,24.8875,24.4388,24.6094,42456.014827262,0
+DXJ.US,D,20100730,000000,24.278,24.4023,24.139,24.3816,58631.956267074,0
+DXJ.US,D,20100802,000000,24.5216,24.8105,24.495,24.8105,11937.74336602,0
+DXJ.US,D,20100803,000000,24.5295,24.6025,24.3747,24.3747,194001.76739212,0
+DXJ.US,D,20100804,000000,24.4329,24.6705,24.3934,24.6705,72239.016223058,0
+DXJ.US,D,20100805,000000,24.4152,24.5552,24.3816,24.5552,628669.09010921,0
+DXJ.US,D,20100806,000000,24.6162,24.6558,24.3057,24.5808,68551.510074146,0
+DXJ.US,D,20100809,000000,24.6419,24.9033,24.6162,24.9033,33239.277786196,0
+DXJ.US,D,20100810,000000,24.6705,24.6972,24.4083,24.5423,49491.281646571,0
+DXJ.US,D,20100811,000000,23.9705,23.9705,23.647,23.8166,19604.835358809,0
+DXJ.US,D,20100812,000000,23.6963,23.9842,23.6746,23.9842,13551.280847571,0
+DXJ.US,D,20100813,000000,24.0927,24.0927,23.8295,24.0661,8753.2633584334,0
+DXJ.US,D,20100816,000000,23.9507,24.0444,23.8374,23.9034,60038.603964692,0
+DXJ.US,D,20100817,000000,24.1588,24.3679,24.1529,24.1864,36035.332366106,0
+DXJ.US,D,20100818,000000,24.1331,24.3679,24.1331,24.3471,4752.3800367998,0
+DXJ.US,D,20100819,000000,24.1588,24.2859,23.8955,24.0996,17783.393927718,0
+DXJ.US,D,20100820,000000,23.9784,24.004,23.8087,23.999,9350.6069012578,0
+DXJ.US,D,20100823,000000,23.8374,24.0178,23.7693,23.7762,59048.778331761,0
+DXJ.US,D,20100824,000000,23.4991,23.6016,23.224,23.3581,122339.81139974,0
+DXJ.US,D,20100825,000000,23.4123,23.6412,23.1688,23.6412,252722.97023267,0
+DXJ.US,D,20100826,000000,23.4863,23.647,23.439,23.5543,27489.972957212,0
+DXJ.US,D,20100827,000000,23.7762,23.9842,23.7101,23.8788,12187.228105468,0
+DXJ.US,D,20100830,000000,23.999,23.999,23.7693,23.7693,23900.840872228,0
+DXJ.US,D,20100831,000000,23.506,23.5208,23.3108,23.3581,70367.880677199,0
+DXJ.US,D,20100901,000000,23.7032,24.1588,23.5396,24.1055,88946.380441206,0
+DXJ.US,D,20100902,000000,23.9842,23.9842,23.7624,23.863,22595.609735361,0
+DXJ.US,D,20100903,000000,24.1588,24.355,24.0119,24.0247,63514.149501635,0
+DXJ.US,D,20100907,000000,24.1331,24.1529,23.8719,23.8719,34777.767012791,0
+DXJ.US,D,20100908,000000,24.0572,24.1913,23.9911,23.9911,51880.655817868,0
+DXJ.US,D,20100909,000000,24.0444,24.1982,24.0444,24.1785,26588.379732134,0
+DXJ.US,D,20100910,000000,24.3126,24.3412,24.2613,24.3057,3408.6106068468,0
+DXJ.US,D,20100913,000000,24.36,24.4152,24.2613,24.4152,136016.84878264,0
+DXJ.US,D,20100914,000000,24.1716,24.2712,24.0572,24.2465,65071.907874773,0
+DXJ.US,D,20100915,000000,24.6972,24.8805,24.5216,24.8805,204352.3415824,0
+DXJ.US,D,20100916,000000,24.5354,24.5808,24.1785,24.5808,20615.958469498,0
+DXJ.US,D,20100917,000000,24.5216,24.5552,24.4329,24.5216,182939.24894539,0
+DXJ.US,D,20100920,000000,24.4388,24.8382,24.4388,24.8057,7911.5059041987,0
+DXJ.US,D,20100921,000000,24.5295,24.6705,24.4467,24.4467,78630.287881597,0
+DXJ.US,D,20100922,000000,24.4329,24.4388,24.2939,24.355,14804.789538456,0
+DXJ.US,D,20100923,000000,24.1055,24.2712,24.1055,24.1115,13312.951929806,0
+DXJ.US,D,20100924,000000,24.2465,24.5641,24.2465,24.4467,6281.7417729274,0
+DXJ.US,D,20100927,000000,24.4467,24.5483,24.3875,24.5216,27086.335045422,0
+DXJ.US,D,20100928,000000,24.4152,24.4881,24.3195,24.4674,16336.179605798,0
+DXJ.US,D,20100929,000000,24.4388,24.5867,24.4388,24.4881,38975.398462282,0
+DXJ.US,D,20100930,000000,24.3875,24.3875,24.0355,24.2269,15975.136649524,0
+DXJ.US,D,20101001,000000,24.2613,24.2613,24.0493,24.0996,44454.935239668,0
+DXJ.US,D,20101004,000000,23.9034,23.9113,23.6085,23.6598,26279.059221843,0
+DXJ.US,D,20101005,000000,24.0316,24.4812,24.0316,24.3816,17548.107506775,0
+DXJ.US,D,20101006,000000,24.2663,24.4546,24.2663,24.3471,17035.953874981,0
+DXJ.US,D,20101007,000000,24.5483,24.5483,24.2988,24.3934,29244.479458207,0
+DXJ.US,D,20101008,000000,24.2465,24.4546,24.1864,24.4546,24429.221153742,0
+DXJ.US,D,20101011,000000,24.4546,24.4812,24.3412,24.4615,29931.069574493,0
+DXJ.US,D,20101012,000000,24.0799,24.1055,23.9241,24.1055,19507.475460488,0
+DXJ.US,D,20101013,000000,24.0799,24.2525,23.999,24.0799,15737.821897366,0
+DXJ.US,D,20101014,000000,24.1716,24.1716,24.0178,24.0316,16141.459809156,0
+DXJ.US,D,20101015,000000,24.004,24.0799,23.857,23.9507,29397.618464941,0
+DXJ.US,D,20101018,000000,24.0799,24.212,24.0661,24.1864,24495.14191823,0
+DXJ.US,D,20101019,000000,24.0493,24.1253,23.8245,23.9369,104647.6923767,0
+DXJ.US,D,20101020,000000,23.9241,24.0996,23.8295,23.999,183585.27243737,0
+DXJ.US,D,20101021,000000,23.9113,23.9182,23.6963,23.7426,7580.8879161499,0
+DXJ.US,D,20101022,000000,23.8028,23.9428,23.7891,23.931,11934.700869197,0
+DXJ.US,D,20101025,000000,23.8166,23.8245,23.6214,23.6658,85883.600306521,0
+DXJ.US,D,20101026,000000,23.6658,23.7762,23.5731,23.7762,67817.254174307,0
+DXJ.US,D,20101027,000000,23.6598,23.6598,23.3976,23.5948,31554.748712119,0
+DXJ.US,D,20101028,000000,23.4597,23.5356,23.3818,23.5208,30206.922619736,0
+DXJ.US,D,20101029,000000,23.3226,23.5139,23.3226,23.4252,51914.123282916,0
+DXJ.US,D,20101101,000000,23.3818,23.3818,23.1175,23.2378,32506.036051965,0
+DXJ.US,D,20101102,000000,23.4676,23.4676,23.3305,23.3867,101251.25175714,0
+DXJ.US,D,20101103,000000,23.4252,23.6342,23.4192,23.6085,32012.137401107,0
+DXJ.US,D,20101104,000000,23.7032,23.9842,23.7032,23.9784,98820.29679594,0
+DXJ.US,D,20101105,000000,24.1785,24.3195,24.1716,24.3126,25297.346913772,0
+DXJ.US,D,20101108,000000,24.278,24.2939,24.1637,24.2939,24560.04851711,0
+DXJ.US,D,20101109,000000,24.355,24.4388,24.2988,24.3057,75526.941122611,0
+DXJ.US,D,20101110,000000,24.6843,24.8647,24.495,24.7021,27291.19649814,0
+DXJ.US,D,20101111,000000,24.5423,24.6232,24.5009,24.5867,36592.10928463,0
+DXJ.US,D,20101112,000000,24.5088,24.5088,24.3195,24.5009,28639.022590523,0
+DXJ.US,D,20101115,000000,24.6627,24.6843,24.5748,24.6232,6000.8178996467,0
+DXJ.US,D,20101116,000000,24.3412,24.4467,24.145,24.1529,12675.041762681,0
+DXJ.US,D,20101117,000000,24.3816,24.5295,24.3816,24.4615,7842.5426428879,0
+DXJ.US,D,20101118,000000,25.0807,25.2286,25.0186,25.1429,24653.351753002,0
+DXJ.US,D,20101119,000000,25.0876,25.1981,24.9653,25.1981,7555.5337759621,0
+DXJ.US,D,20101122,000000,25.0876,25.0876,24.8805,25.0679,478465.07864309,0
+DXJ.US,D,20101123,000000,24.6162,24.6291,24.3875,24.6291,45958.942835607,0
+DXJ.US,D,20101124,000000,24.8441,25.054,24.8382,25.0324,24038.76739485,0
+DXJ.US,D,20101126,000000,24.8914,24.9101,24.8726,24.8805,8861.7790784372,0
+DXJ.US,D,20101129,000000,24.7445,25.0019,24.7366,24.9653,13161.841254287,0
+DXJ.US,D,20101130,000000,24.5354,24.7237,24.5354,24.6558,4218.9289272487,0
+DXJ.US,D,20101201,000000,25.0019,25.2562,25.0019,25.2227,50229.594208839,0
+DXJ.US,D,20101202,000000,25.2108,25.3558,25.2108,25.3558,13700.363191875,0
+DXJ.US,D,20101203,000000,24.9653,25.128,24.9653,25.1024,8898.2890403076,0
+DXJ.US,D,20101206,000000,25.0876,25.344,25.0876,25.2888,65094.219518139,0
+DXJ.US,D,20101207,000000,25.3914,25.3914,25.2425,25.27,86124.971721108,0
+DXJ.US,D,20101208,000000,25.5461,25.5461,25.4485,25.4909,22528.674805265,0
+DXJ.US,D,20101209,000000,25.7049,25.7049,25.3844,25.4554,56133.052210165,0
+DXJ.US,D,20101210,000000,25.5314,25.6043,25.4485,25.4909,107262.21131287,0
+DXJ.US,D,20101213,000000,25.6842,25.8084,25.6575,25.6575,31034.481755465,0
+DXJ.US,D,20101214,000000,25.7128,25.9957,25.7128,25.8795,43211.568204858,0
+DXJ.US,D,20101215,000000,25.8557,25.9829,25.7789,25.8203,49763.078029384,0
+DXJ.US,D,20101216,000000,25.8203,26.0441,25.7926,25.9573,29658.259026072,0
+DXJ.US,D,20101217,000000,25.8399,25.9405,25.7847,25.8399,36049.53068461,0
+DXJ.US,D,20101220,000000,25.8557,25.9829,25.766,25.9632,461615.73123988,0
+DXJ.US,D,20101221,000000,26.1269,26.1328,26.0096,26.0549,15579.612062595,0
+DXJ.US,D,20101222,000000,25.9405,25.9573,25.833,25.9573,53872.477071021,0
+DXJ.US,D,20101223,000000,25.8005,25.8478,25.693,25.7789,131767.49488717,0
+DXJ.US,D,20101227,000000,25.7128,25.8262,25.7049,25.8262,304208.1014636,0
+DXJ.US,D,20101228,000000,25.7926,25.8203,25.6231,25.7256,39279.648144536,0
+DXJ.US,D,20101229,000000,26.0046,26.0046,25.8617,25.8686,28489.940246219,0
+DXJ.US,D,20101230,000000,25.695,25.695,25.5245,25.625,30984.787640698,0
+DXJ.US,D,20101231,000000,25.556,25.7227,25.556,25.6753,23536.755419131,0
+DXJ.US,D,20110103,000000,25.8153,25.9405,25.8005,25.8863,21024.667209325,0
+DXJ.US,D,20110104,000000,26.0697,26.0697,25.8745,26.0302,196678.15043035,0
+DXJ.US,D,20110105,000000,26.0224,26.3577,26.0224,26.2708,353075.67126155,0
+DXJ.US,D,20110106,000000,26.3369,26.3842,26.1269,26.2787,551732.45879216,0
+DXJ.US,D,20110107,000000,26.3842,26.3971,26.1032,26.2137,65174.338601132,0
+DXJ.US,D,20110110,000000,26.1328,26.1506,25.9287,26.1397,1274430.9273674,0
+DXJ.US,D,20110111,000000,26.404,26.5193,26.3714,26.472,164588.93644307,0
+DXJ.US,D,20110112,000000,26.5933,26.7432,26.5588,26.6209,139921.38637157,0
+DXJ.US,D,20110113,000000,26.6623,26.755,26.4858,26.5519,460272.97597553,0
+DXJ.US,D,20110114,000000,26.4996,26.7353,26.4858,26.7165,110443.64882363,0
+DXJ.US,D,20110118,000000,26.545,26.6476,26.5381,26.6209,59454.444574766,0
+DXJ.US,D,20110119,000000,26.5381,26.5588,26.3517,26.3577,41505.741653023,0
+DXJ.US,D,20110120,000000,26.4109,26.5745,26.3163,26.5252,34752.412872603,0
+DXJ.US,D,20110121,000000,26.2018,26.2916,26.0855,26.0973,51095.691637654,0
+DXJ.US,D,20110124,000000,26.3369,26.3577,26.1693,26.3577,84165.603767396,0
+DXJ.US,D,20110125,000000,26.4237,26.4779,26.3034,26.4779,62444.20478571,0
+DXJ.US,D,20110126,000000,26.4237,26.5075,26.4109,26.4375,43863.676690488,0
+DXJ.US,D,20110127,000000,26.4316,26.6062,26.4167,26.5588,55129.028258728,0
+DXJ.US,D,20110128,000000,26.3034,26.3231,25.8478,25.8478,67107.338249049,0
+DXJ.US,D,20110131,000000,25.9869,26.0549,25.9514,25.9514,40712.66414795,0
+DXJ.US,D,20110201,000000,26.0973,26.2787,26.0973,26.2018,36462.296086868,0
+DXJ.US,D,20110202,000000,26.4651,26.4858,26.3921,26.4237,105129.42104027,0
+DXJ.US,D,20110203,000000,26.4513,26.6406,26.404,26.6062,73869.794519937,0
+DXJ.US,D,20110204,000000,26.687,26.7885,26.5588,26.7885,116119.93372888,0
+DXJ.US,D,20110207,000000,26.8763,26.8763,26.7688,26.8299,53947.525325977,0
+DXJ.US,D,20110208,000000,26.8487,26.9769,26.7757,26.9769,1062319.2047219,0
+DXJ.US,D,20110209,000000,26.9897,27.0034,26.6939,26.9216,477232.86742996,0
+DXJ.US,D,20110210,000000,26.8024,27.0567,26.8024,27.0508,122974.67907005,0
+DXJ.US,D,20110211,000000,27.0232,27.2125,26.9088,27.184,101714.72543978,0
+DXJ.US,D,20110214,000000,27.2323,27.3329,27.2125,27.3249,55120.914933868,0
+DXJ.US,D,20110215,000000,27.2737,27.3555,27.2254,27.2983,114031.766743,0
+DXJ.US,D,20110216,000000,27.4226,27.6227,27.4087,27.5468,333134.13292105,0
+DXJ.US,D,20110218,000000,27.6711,27.7164,27.6158,27.6818,140357.47758279,0
+DXJ.US,D,20110222,000000,27.2323,27.3249,26.9137,26.963,103673.07922789,0
+DXJ.US,D,20110223,000000,27.0232,27.0508,26.6741,26.9769,165776.52436947,0
+DXJ.US,D,20110224,000000,26.6741,26.681,26.4582,26.681,219130.76281505,0
+DXJ.US,D,20110225,000000,26.8359,26.9295,26.7885,26.9029,993072.99120666,0
+DXJ.US,D,20110228,000000,27.1612,27.2283,27.0854,27.1869,111011.58156384,0
+DXJ.US,D,20110301,000000,27.3329,27.4689,27.038,27.1327,87207.086424323,0
+DXJ.US,D,20110302,000000,26.9029,27.0626,26.8891,26.9424,72396.211892223,0
+DXJ.US,D,20110303,000000,27.044,27.3939,27.044,27.3939,142518.6644924,0
+DXJ.US,D,20110304,000000,27.1642,27.1642,26.8545,27.0913,294346.35509616,0
+DXJ.US,D,20110307,000000,26.9769,27.0034,26.6062,26.6741,141485.22973835,0
+DXJ.US,D,20110308,000000,26.8359,26.9492,26.7688,26.9088,79907.122381454,0
+DXJ.US,D,20110309,000000,26.8171,26.9561,26.7885,26.9561,62647.037907213,0
+DXJ.US,D,20110310,000000,26.5745,26.5745,26.3971,26.4434,111955.76974443,0
+DXJ.US,D,20110311,000000,25.7256,25.7847,25.4485,25.7256,316064.71158102,0
+DXJ.US,D,20110314,000000,23.6658,24.072,23.3739,23.9556,521447.44542064,0
+DXJ.US,D,20110315,000000,21.8781,23.6529,21.8593,23.5612,1161979.2306409,0
+DXJ.US,D,20110316,000000,23.1432,23.2053,21.9876,22.5328,1208189.6865472,0
+DXJ.US,D,20110317,000000,23.3739,23.3739,22.7004,23.1096,846141.69215598,0
+DXJ.US,D,20110318,000000,23.6816,24.3934,23.5869,24.278,1506495.3441751,0
+DXJ.US,D,20110321,000000,24.7445,25.2227,24.6784,25.1024,3822288.7581508,0
+DXJ.US,D,20110322,000000,24.7494,25.1429,24.6162,24.8875,1839324.2132483,0
+DXJ.US,D,20110323,000000,24.5867,24.8964,24.4467,24.7839,673120.98285206,0
+DXJ.US,D,20110324,000000,24.6025,24.9101,24.5641,24.8441,1170586.4541518,0
+DXJ.US,D,20110325,000000,24.5641,24.6419,24.423,24.423,700315.83361748,0
+DXJ.US,D,20110328,000000,24.5009,24.5867,24.36,24.4023,1456286.0332783,0
+DXJ.US,D,20110329,000000,24.4812,24.6627,24.3934,24.5641,249467.49863255,0
+DXJ.US,D,20110330,000000,24.9239,25.1142,24.8875,25.0324,469922.76173101,0
+DXJ.US,D,20110331,000000,24.6991,24.8293,24.5679,24.7938,260332.25478582,0
+DXJ.US,D,20110401,000000,24.9792,25.0807,24.917,25.0403,319033.17431421,0
+DXJ.US,D,20110404,000000,24.7573,24.7968,24.6843,24.7701,1074747.804242,0
+DXJ.US,D,20110405,000000,24.4615,24.4812,24.3471,24.3471,666944.71430231,0
+DXJ.US,D,20110406,000000,24.3679,24.495,24.2859,24.3875,247013.21786237,0
+DXJ.US,D,20110407,000000,24.3875,24.4615,23.8886,23.9626,1980800.3154961,0
+DXJ.US,D,20110408,000000,24.6498,24.6903,24.3934,24.4269,246147.12043356,0
+DXJ.US,D,20110411,000000,24.5295,24.6232,24.3057,24.3747,139826.05480446,0
+DXJ.US,D,20110412,000000,24.2663,24.278,24.0799,24.145,249484.73944788,0
+DXJ.US,D,20110413,000000,24.4881,24.4881,24.139,24.2327,897686.65915776,0
+DXJ.US,D,20110414,000000,24.212,24.4083,24.1588,24.4023,98247.293227696,0
+DXJ.US,D,20110415,000000,24.3343,24.3343,24.2269,24.2712,56813.557332805,0
+DXJ.US,D,20110418,000000,23.9034,24.0799,23.7101,24.0444,151800.30813235,0
+DXJ.US,D,20110419,000000,24.0247,24.072,23.9113,24.072,63810.285859028,0
+DXJ.US,D,20110420,000000,24.2712,24.3875,24.212,24.36,436809.24048015,0
+DXJ.US,D,20110421,000000,24.1637,24.2426,24.1253,24.145,147595.5775236,0
+DXJ.US,D,20110425,000000,24.1253,24.1588,24.0119,24.0799,397552.91814458,0
+DXJ.US,D,20110426,000000,24.0247,24.2712,23.9626,24.1716,538835.31476143,0
+DXJ.US,D,20110427,000000,24.2939,24.3264,24.1864,24.2859,160061.70117114,0
+DXJ.US,D,20110428,000000,24.5552,24.7968,24.4881,24.7968,750850.69167418,0
+DXJ.US,D,20110429,000000,24.7544,24.7938,24.6568,24.7178,126925.86827691,0
+DXJ.US,D,20110502,000000,24.9378,24.9536,24.778,24.8441,153364.15149913,0
+DXJ.US,D,20110503,000000,24.7494,24.7908,24.5641,24.7445,189195.63657813,0
+DXJ.US,D,20110504,000000,24.7366,24.7366,24.3816,24.5354,385305.85426828,0
+DXJ.US,D,20110505,000000,24.2465,24.3875,24.0868,24.2663,151634.99913832,0
+DXJ.US,D,20110506,000000,24.7968,24.8441,24.4467,24.5808,1046934.312456,0
+DXJ.US,D,20110509,000000,24.5009,24.6627,24.4812,24.5641,379998.72564416,0
+DXJ.US,D,20110510,000000,24.778,24.8174,24.7021,24.71,1901050.3887839,0
+DXJ.US,D,20110511,000000,24.5867,24.5867,24.212,24.3126,394706.1552843,0
+DXJ.US,D,20110512,000000,24.3875,24.5009,24.2327,24.4388,98475.480489386,0
+DXJ.US,D,20110513,000000,24.139,24.139,23.863,23.863,109901.07022362,0
+DXJ.US,D,20110516,000000,23.8374,23.9626,23.6963,23.6963,41102.103741234,0
+DXJ.US,D,20110517,000000,23.7151,23.8501,23.5612,23.7891,86426.178906539,0
+DXJ.US,D,20110518,000000,24.0178,24.1331,23.9428,24.1115,100572.77496572,0
+DXJ.US,D,20110519,000000,23.9784,23.9784,23.7151,23.7821,35397.422198981,0
+DXJ.US,D,20110520,000000,23.7348,23.7426,23.4932,23.5396,649263.75110095,0
+DXJ.US,D,20110523,000000,23.4252,23.4597,23.2921,23.3867,139566.42840893,0
+DXJ.US,D,20110524,000000,23.58,23.6658,23.5277,23.6085,131339.5170008,0
+DXJ.US,D,20110525,000000,23.6283,23.8166,23.5543,23.7624,108732.75144376,0
+DXJ.US,D,20110526,000000,23.6895,23.7693,23.5731,23.7032,1151555.6365269,0
+DXJ.US,D,20110527,000000,23.6895,23.7348,23.5671,23.5948,46712.467881989,0
+DXJ.US,D,20110531,000000,24.0809,24.1943,24.0119,24.1943,311729.1536089,0
+DXJ.US,D,20110601,000000,23.999,23.999,23.7269,23.7565,511664.80397058,0
+DXJ.US,D,20110602,000000,23.7693,23.9034,23.5731,23.7495,620514.18445921,0
+DXJ.US,D,20110603,000000,23.3976,23.5396,23.3513,23.3739,173134.29585197,0
+DXJ.US,D,20110606,000000,23.2595,23.2921,23.0632,23.1244,140573.4948572,0
+DXJ.US,D,20110607,000000,23.4183,23.4183,23.226,23.2339,60263.74872956,0
+DXJ.US,D,20110608,000000,23.3561,23.4113,23.1945,23.2201,240527.62880233,0
+DXJ.US,D,20110609,000000,23.3798,23.582,23.3493,23.5406,95785.913298264,0
+DXJ.US,D,20110610,000000,23.4814,23.4814,23.2339,23.2487,120481.86000678,0
+DXJ.US,D,20110613,000000,23.3513,23.3867,23.157,23.2921,189798.05094899,0
+DXJ.US,D,20110614,000000,23.6342,23.8886,23.6342,23.8374,59662.348524305,0
+DXJ.US,D,20110615,000000,23.5731,23.5731,23.3976,23.4814,53234.566903896,0
+DXJ.US,D,20110616,000000,23.3355,23.4321,23.226,23.3355,258401.28346911,0
+DXJ.US,D,20110617,000000,23.3226,23.3798,23.2418,23.2487,237866.45824822,0
+DXJ.US,D,20110620,000000,23.5129,23.5129,23.3581,23.4676,575007.55948455,0
+DXJ.US,D,20110621,000000,23.648,23.8265,23.5751,23.7663,1965210.5617775,0
+DXJ.US,D,20110622,000000,23.8344,23.9182,23.7663,23.7723,320895.18236959,0
+DXJ.US,D,20110623,000000,23.5957,23.8077,23.5208,23.7998,281984.6905062,0
+DXJ.US,D,20110624,000000,23.9784,23.9784,23.7663,23.8344,93545.621471271,0
+DXJ.US,D,20110627,000000,23.8491,24.0049,23.8344,23.9182,154994.92979602,0
+DXJ.US,D,20110628,000000,23.9784,24.2002,23.9784,24.1469,1368076.9512339,0
+DXJ.US,D,20110629,000000,24.3737,24.5088,24.2899,24.4812,428475.84168322,0
+DXJ.US,D,20110630,000000,24.493,24.7396,24.4713,24.636,349048.41963412,0
+DXJ.US,D,20110701,000000,24.6035,24.9081,24.5699,24.8569,196797.82197203,0
+DXJ.US,D,20110705,000000,24.9526,25.0334,24.8855,24.9526,233615.07602154,0
+DXJ.US,D,20110706,000000,25.0255,25.0738,24.9081,25.0255,174836.06574137,0
+DXJ.US,D,20110707,000000,25.2138,25.3223,25.1566,25.2681,336969.70724866,0
+DXJ.US,D,20110708,000000,24.9229,24.9594,24.7879,24.9318,400782.0214389,0
+DXJ.US,D,20110711,000000,24.7405,24.7622,24.4812,24.5641,143810.71147637,0
+DXJ.US,D,20110712,000000,24.5699,24.6114,24.3412,24.3412,275541.69640168,0
+DXJ.US,D,20110713,000000,24.6873,24.8855,24.5887,24.6528,329175.84455493,0
+DXJ.US,D,20110714,000000,24.7001,24.7188,24.4881,24.5562,191845.65131056,0
+DXJ.US,D,20110715,000000,24.7405,24.7622,24.5887,24.6735,86571.204588414,0
+DXJ.US,D,20110718,000000,24.495,24.495,24.2692,24.4073,151704.97656524,0
+DXJ.US,D,20110719,000000,24.6242,24.7405,24.5493,24.7405,88109.693815008,0
+DXJ.US,D,20110720,000000,24.7544,24.8017,24.6528,24.7671,117472.83064929,0
+DXJ.US,D,20110721,000000,24.7465,24.9871,24.7465,24.917,135175.09132842,0
+DXJ.US,D,20110722,000000,25.0057,25.0186,24.8628,24.9792,392379.65938067,0
+DXJ.US,D,20110725,000000,24.7326,24.8717,24.7188,24.7622,102105.17919867,0
+DXJ.US,D,20110726,000000,24.8372,24.8628,24.7622,24.7879,71139.660704515,0
+DXJ.US,D,20110727,000000,24.5976,24.6242,24.353,24.4073,176572.31726143,0
+DXJ.US,D,20110728,000000,24.4142,24.5216,24.2287,24.284,267647.43131281,0
+DXJ.US,D,20110729,000000,23.9921,24.1943,23.9231,24.1006,262411.29428122,0
+DXJ.US,D,20110801,000000,24.284,24.2968,23.8689,24.0049,124363.07178673,0
+DXJ.US,D,20110802,000000,24.074,24.141,23.6776,23.7663,1204005.2392506,0
+DXJ.US,D,20110803,000000,23.7594,23.7723,23.4034,23.6924,292062.45414804,0
+DXJ.US,D,20110804,000000,23.4735,23.5287,22.8592,22.867,295608.99127751,0
+DXJ.US,D,20110805,000000,23.2575,23.3867,22.6334,22.9903,232020.80768652,0
+DXJ.US,D,20110808,000000,22.5397,22.6472,21.6957,21.7815,455714.30156977,0
+DXJ.US,D,20110809,000000,22.2577,22.5585,21.6957,22.5585,207721.39973055,0
+DXJ.US,D,20110810,000000,22.0763,22.1365,21.6522,21.7124,223179.31192024,0
+DXJ.US,D,20110811,000000,22.1157,22.662,22.0072,22.5171,137952.89092739,0
+DXJ.US,D,20110812,000000,22.5328,22.5397,22.2932,22.3533,63457.356227614,0
+DXJ.US,D,20110815,000000,22.5466,22.6284,22.45,22.6284,160104.29612666,0
+DXJ.US,D,20110816,000000,22.3258,22.4431,22.2242,22.3317,122763.73262368,0
+DXJ.US,D,20110817,000000,22.5092,22.5791,22.3375,22.4224,55415.022960047,0
+DXJ.US,D,20110818,000000,21.952,21.952,21.6522,21.7124,530536.39759516,0
+DXJ.US,D,20110819,000000,21.7065,22.0191,21.5103,21.5241,294969.05277917,0
+DXJ.US,D,20110822,000000,22.0132,22.0309,21.7124,21.7124,73269.40848029,0
+DXJ.US,D,20110823,000000,21.7815,22.169,21.7065,22.1365,57165.472798611,0
+DXJ.US,D,20110824,000000,21.7815,22.0132,21.7341,21.9579,63176.432354334,0
+DXJ.US,D,20110825,000000,21.9333,21.952,21.6957,21.7193,58290.182457342,0
+DXJ.US,D,20110826,000000,21.7124,21.9964,21.5922,21.9451,57334.838455067,0
+DXJ.US,D,20110829,000000,22.1078,22.2932,22.1078,22.2794,219927.89698256,0
+DXJ.US,D,20110830,000000,22.1502,22.2439,22.0191,22.1365,65035.397912902,0
+DXJ.US,D,20110831,000000,22.4973,22.6846,22.4224,22.5535,64177.413808948,0
+DXJ.US,D,20110901,000000,22.4224,22.5466,22.3474,22.3839,515670.75812026,0
+DXJ.US,D,20110902,000000,22.092,22.1482,22.0043,22.0575,91966.565620376,0
+DXJ.US,D,20110906,000000,21.7411,21.9451,21.6661,21.9333,69514.967401282,0
+DXJ.US,D,20110907,000000,22.0615,22.2646,22.025,22.1896,64037.458955111,0
+DXJ.US,D,20110908,000000,22.0674,22.1818,21.9658,22.0072,153293.15990661,0
+DXJ.US,D,20110909,000000,21.9333,21.9333,21.532,21.6276,99747.244161206,0
+DXJ.US,D,20110912,000000,21.5241,21.7411,21.4708,21.7411,54519.514728613,0
+DXJ.US,D,20110913,000000,21.8771,22.0309,21.8021,22.0191,67621.520212057,0
+DXJ.US,D,20110914,000000,21.9451,22.2242,21.8021,22.0003,39031.177570695,0
+DXJ.US,D,20110915,000000,22.2379,22.307,22.089,22.2114,31096.345857524,0
+DXJ.US,D,20110916,000000,22.3839,22.45,22.2794,22.3692,914513.6949176,0
+DXJ.US,D,20110919,000000,22.0309,22.0674,21.889,22.025,50342.166591273,0
+DXJ.US,D,20110920,000000,22.025,22.2518,21.9876,21.9876,55074.263315923,0
+DXJ.US,D,20110921,000000,22.1157,22.1365,21.9658,21.9658,117697.97541416,0
+DXJ.US,D,20110922,000000,21.6276,21.6276,21.313,21.5182,745689.60289755,0
+DXJ.US,D,20110923,000000,21.3801,21.7124,21.3259,21.7015,220802.10773623,0
+DXJ.US,D,20110926,000000,21.6444,21.8169,21.4708,21.7943,519083.42538953,0
+DXJ.US,D,20110927,000000,22.2311,22.4431,22.1157,22.2114,798449.54029713,0
+DXJ.US,D,20110928,000000,22.3692,22.4431,22.1009,22.1078,164725.84880009,0
+DXJ.US,D,20110929,000000,22.6334,22.7172,22.3533,22.5634,110390.91221204,0
+DXJ.US,D,20110930,000000,22.3533,22.3533,22.1621,22.167,46649.589614323,0
+DXJ.US,D,20111003,000000,22.2725,22.2932,21.8308,21.8633,178371.44704915,0
+DXJ.US,D,20111004,000000,21.7065,22.0132,21.5389,22.0132,192747.24453563,0
+DXJ.US,D,20111005,000000,21.6809,21.9658,21.6522,21.9579,150994.04647438,0
+DXJ.US,D,20111006,000000,21.8692,22.089,21.8308,22.0072,89581.248111508,0
+DXJ.US,D,20111007,000000,21.9383,22.0132,21.81,21.8692,33118.592078902,0
+DXJ.US,D,20111010,000000,22.1365,22.3613,22.1226,22.3474,10163.967718482,0
+DXJ.US,D,20111011,000000,22.2044,22.2646,22.1581,22.1581,44941.734731274,0
+DXJ.US,D,20111012,000000,22.4361,22.6817,22.3613,22.4361,196909.38018886,0
+DXJ.US,D,20111013,000000,22.3474,22.3533,22.1226,22.2577,73356.626722536,0
+DXJ.US,D,20111014,000000,22.2311,22.3218,22.1739,22.3218,64207.838777173,0
+DXJ.US,D,20111017,000000,22.3139,22.3613,22.0536,22.1443,136959.00863203,0
+DXJ.US,D,20111018,000000,22.0309,22.3761,21.9383,22.3317,100257.36946179,0
+DXJ.US,D,20111019,000000,22.1965,22.1965,21.9451,22.0003,49239.768575908,0
+DXJ.US,D,20111020,000000,22.0003,22.0467,21.8446,21.9807,481857.46260021,0
+DXJ.US,D,20111021,000000,21.9876,22.0536,21.9383,22.0132,87434.259520406,0
+DXJ.US,D,20111024,000000,22.0763,22.2044,22.0674,22.1305,30070.010262722,0
+DXJ.US,D,20111025,000000,21.9876,21.9876,21.7489,21.7884,76158.766296091,0
+DXJ.US,D,20111026,000000,21.889,21.9807,21.7124,21.883,112267.11858594,0
+DXJ.US,D,20111027,000000,22.5328,22.6334,22.3898,22.5397,462365.19962383,0
+DXJ.US,D,20111028,000000,22.4845,22.525,22.4224,22.5171,28480.812755751,0
+DXJ.US,D,20111031,000000,22.1621,22.2567,22.1058,22.1058,258728.85896035,0
+DXJ.US,D,20111101,000000,21.7193,21.8948,21.6957,21.7568,1180893.419221,0
+DXJ.US,D,20111102,000000,21.8308,21.8387,21.7124,21.81,66756.43694885,0
+DXJ.US,D,20111103,000000,21.8771,22.1443,21.8633,22.1009,81294.50093253,0
+DXJ.US,D,20111104,000000,21.9481,22.0151,21.8593,21.9126,80995.322078314,0
+DXJ.US,D,20111107,000000,22.0309,22.1226,21.8633,22.0763,35082.016695045,0
+DXJ.US,D,20111108,000000,21.8633,21.9964,21.7193,21.9964,50237.707533699,0
+DXJ.US,D,20111109,000000,21.7696,21.7943,21.532,21.5991,74881.931796233,0
+DXJ.US,D,20111110,000000,21.6128,21.7065,21.5389,21.5922,90652.20699304,0
+DXJ.US,D,20111111,000000,21.5694,21.6957,21.5241,21.6365,42092.943539773,0
+DXJ.US,D,20111114,000000,21.5182,21.5468,21.4413,21.532,62697.746187588,0
+DXJ.US,D,20111115,000000,21.4817,21.6079,21.387,21.5103,44681.094170142,0
+DXJ.US,D,20111116,000000,21.3722,21.4136,21.1623,21.1681,49147.479505624,0
+DXJ.US,D,20111117,000000,21.3003,21.3466,21.0883,21.1948,250023.26138547,0
+DXJ.US,D,20111118,000000,21.3003,21.32,21.1879,21.2914,156839.69703607,0
+DXJ.US,D,20111121,000000,21.0045,21.0094,20.8437,20.9847,85732.489631002,0
+DXJ.US,D,20111122,000000,21.106,21.173,21.036,21.0981,44615.173405655,0
+DXJ.US,D,20111123,000000,20.9423,20.9423,20.7471,20.7865,74984.362522592,0
+DXJ.US,D,20111125,000000,20.9158,20.9788,20.8221,20.8358,221257.46809401,0
+DXJ.US,D,20111128,000000,21.3318,21.4009,21.2716,21.3003,61580.13568811,0
+DXJ.US,D,20111129,000000,21.4009,21.4817,21.3259,21.4009,263998.46345698,0
+DXJ.US,D,20111130,000000,21.8278,22.0151,21.8278,21.9767,99699.578377652,0
+DXJ.US,D,20111201,000000,21.7341,21.8021,21.6661,21.7015,130017.0450486,0
+DXJ.US,D,20111202,000000,22.0003,22.025,21.8387,21.8387,152897.63531968,0
+DXJ.US,D,20111205,000000,22.0003,22.0763,21.81,21.8948,104976.28203354,0
+DXJ.US,D,20111206,000000,21.7568,21.885,21.7065,21.7647,148020.51291315,0
+DXJ.US,D,20111207,000000,21.8919,22.0043,21.811,21.9767,92032.486384863,0
+DXJ.US,D,20111208,000000,21.885,21.885,21.5093,21.5093,123306.3112237,0
+DXJ.US,D,20111209,000000,21.811,21.9619,21.7065,21.9412,1405882.002585,0
+DXJ.US,D,20111212,000000,21.7815,21.7815,21.5566,21.6957,140028.88792596,0
+DXJ.US,D,20111213,000000,21.8387,21.9027,21.5991,21.6316,196562.53555109,0
+DXJ.US,D,20111214,000000,21.6809,21.6809,21.5034,21.5034,275868.2577273,0
+DXJ.US,D,20111215,000000,21.5103,21.5498,21.4078,21.4708,441667.09374013,0
+DXJ.US,D,20111216,000000,21.4619,21.4619,21.2884,21.3219,137655.74040438,0
+DXJ.US,D,20111219,000000,21.3466,21.3536,21.1563,21.1681,160171.23105675,0
+DXJ.US,D,20111220,000000,21.4215,21.6128,21.4136,21.6079,211796.31714153,0
+DXJ.US,D,20111221,000000,21.4265,21.5241,21.3052,21.5172,329603.8224413,0
+DXJ.US,D,20111222,000000,21.4748,21.6375,21.4472,21.6276,399456.50698989,0
+DXJ.US,D,20111223,000000,21.6592,21.7825,21.6592,21.7568,170265.22134832,0
+DXJ.US,D,20111227,000000,21.5468,21.5694,21.4748,21.4817,525868.19330378,0
+DXJ.US,D,20111228,000000,21.4965,21.4965,21.2411,21.247,322768.34624667,0
+DXJ.US,D,20111229,000000,21.3712,21.5843,21.3358,21.5468,196547.32306698,0
+DXJ.US,D,20111230,000000,21.6454,21.6542,21.5468,21.5498,197644.65025431,0
+DXJ.US,D,20120103,000000,21.8407,21.9964,21.8407,21.8987,282812.24964193,0
+DXJ.US,D,20120104,000000,21.9284,21.9767,21.885,21.9481,46542.088059927,0
+DXJ.US,D,20120105,000000,21.8278,21.9284,21.7568,21.8781,98488.664642284,0
+DXJ.US,D,20120106,000000,21.7825,21.7825,21.5991,21.6079,54492.132257211,0
+DXJ.US,D,20120109,000000,21.6819,21.6819,21.5556,21.5912,802712.07834551,0
+DXJ.US,D,20120110,000000,21.9284,21.9284,21.8189,21.8781,44548.238475558,0
+DXJ.US,D,20120111,000000,21.7706,21.8653,21.7272,21.8653,128962.3128168,0
+DXJ.US,D,20120112,000000,21.7065,21.742,21.6444,21.6819,36593.123450237,0
+DXJ.US,D,20120113,000000,21.7706,21.7706,21.6592,21.7272,38762.423684705,0
+DXJ.US,D,20120117,000000,21.7647,21.811,21.7134,21.7272,214722.18491919,0
+DXJ.US,D,20120118,000000,21.8189,22.0102,21.811,21.956,225528.11946724,0
+DXJ.US,D,20120119,000000,21.9826,22.1739,21.9481,22.1335,109063.36943181,0
+DXJ.US,D,20120120,000000,22.3208,22.3613,22.2715,22.3613,360527.76014554,0
+DXJ.US,D,20120123,000000,22.3898,22.4815,22.3464,22.3967,67932.869053564,0
+DXJ.US,D,20120124,000000,22.4224,22.5032,22.3613,22.4973,57116.792849451,0
+DXJ.US,D,20120125,000000,22.5959,22.6719,22.5417,22.6353,307873.29596915,0
+DXJ.US,D,20120126,000000,22.6935,22.725,22.5417,22.5654,56775.01903972,0
+DXJ.US,D,20120127,000000,22.4292,22.5417,22.4096,22.5111,71319.168017045,0
+DXJ.US,D,20120130,000000,22.3464,22.3839,22.2843,22.3307,292377.85965198,0
+DXJ.US,D,20120131,000000,22.451,22.451,22.2715,22.3317,194710.66915177,0
+DXJ.US,D,20120201,000000,22.4292,22.6167,22.3898,22.5417,443539.24345159,0
+DXJ.US,D,20120202,000000,22.5604,22.6167,22.526,22.5535,147867.37390642,0
+DXJ.US,D,20120203,000000,22.6492,22.7665,22.6492,22.7329,83273.138032785,0
+DXJ.US,D,20120206,000000,22.6571,22.6767,22.5959,22.6167,95118.592328522,0
+DXJ.US,D,20120207,000000,22.8158,22.9391,22.8158,22.8828,66079.988488639,0
+DXJ.US,D,20120208,000000,22.9725,23.0554,22.9361,23.0209,53987.07778467,0
+DXJ.US,D,20120209,000000,23.1707,23.2615,23.1106,23.226,84188.929576369,0
+DXJ.US,D,20120210,000000,22.9361,22.9588,22.871,22.8967,40979.389702725,0
+DXJ.US,D,20120213,000000,23.1038,23.1599,22.9953,23.0909,230778.45481732,0
+DXJ.US,D,20120214,000000,23.2822,23.3581,23.2339,23.3177,162127.55651364,0
+DXJ.US,D,20120215,000000,23.6905,23.7279,23.578,23.6194,661793.76718176,0
+DXJ.US,D,20120216,000000,23.7368,23.9921,23.7032,23.9921,1178822.4930505,0
+DXJ.US,D,20120217,000000,24.0454,24.1144,23.9705,24.0375,1655561.4618295,0
+DXJ.US,D,20120221,000000,24.0188,24.0513,23.9497,24.0049,465660.22368264,0
+DXJ.US,D,20120222,000000,24.2101,24.2712,24.1687,24.2317,213720.18929898,0
+DXJ.US,D,20120223,000000,24.2653,24.2653,24.1687,24.2406,95950.208126681,0
+DXJ.US,D,20120224,000000,24.493,24.6568,24.493,24.6025,141901.03763743,0
+DXJ.US,D,20120227,000000,24.1292,24.3895,24.0809,24.3766,316685.38093282,0
+DXJ.US,D,20120228,000000,24.5679,24.7267,24.5679,24.7178,116364.34764028,0
+DXJ.US,D,20120229,000000,24.5857,24.636,24.499,24.5118,185065.95422434,0
+DXJ.US,D,20120301,000000,24.423,24.6568,24.3954,24.6291,388729.67735923,0
+DXJ.US,D,20120302,000000,24.5404,24.6104,24.5138,24.5552,156248.4384869,0
+DXJ.US,D,20120305,000000,24.4516,24.493,24.3432,24.4299,298315.79928395,0
+DXJ.US,D,20120306,000000,24.1292,24.1292,23.9291,24.0257,42609.153833997,0
+DXJ.US,D,20120307,000000,24.217,24.4112,24.1766,24.3954,251456.27738888,0
+DXJ.US,D,20120308,000000,24.7622,24.8865,24.6991,24.8717,211987.99444135,0
+DXJ.US,D,20120309,000000,25.0639,25.1536,24.995,25.1053,360691.04080836,0
+DXJ.US,D,20120312,000000,24.8637,24.8637,24.78,24.8637,441021.07024815,0
+DXJ.US,D,20120313,000000,24.995,25.2503,24.9476,25.2503,185624.75947408,0
+DXJ.US,D,20120314,000000,25.2849,25.2849,25.0778,25.1536,287921.61597257,0
+DXJ.US,D,20120315,000000,25.2562,25.271,25.1478,25.202,295729.6769848,0
+DXJ.US,D,20120316,000000,25.4298,25.49,25.2562,25.2849,343519.18874197,0
+DXJ.US,D,20120319,000000,25.3193,25.4623,25.2966,25.3884,449441.68728731,0
+DXJ.US,D,20120320,000000,25.2355,25.2888,25.1655,25.2849,61409.755866048,0
+DXJ.US,D,20120321,000000,25.1971,25.1971,25.0916,25.0916,416451.89424057,0
+DXJ.US,D,20120322,000000,24.995,25.0433,24.9033,24.9604,213732.35928627,0
+DXJ.US,D,20120323,000000,24.8637,25.0087,24.8017,25.0087,565595.08848123,0
+DXJ.US,D,20120326,000000,25.0285,25.2178,25.0285,25.2108,233435.568709,0
+DXJ.US,D,20120327,000000,25.5866,25.5866,25.4465,25.4534,301610.82334277,0
+DXJ.US,D,20120328,000000,25.5057,25.5057,25.2641,25.2966,168885.9561221,0
+DXJ.US,D,20120329,000000,25.2108,25.271,25.0916,25.2227,59821.572524684,0
+DXJ.US,D,20120330,000000,25.2996,25.4514,25.2789,25.3785,71881.015763606,0
+DXJ.US,D,20120402,000000,25.134,25.3193,25.0639,25.2435,272448.49129876,0
+DXJ.US,D,20120403,000000,25.1132,25.134,25.0087,25.1251,170050.21823952,0
+DXJ.US,D,20120404,000000,24.5059,24.5275,24.3352,24.5059,291884.97516673,0
+DXJ.US,D,20120405,000000,24.3954,24.5631,24.3766,24.4368,325975.13789762,0
+DXJ.US,D,20120409,000000,24.0592,24.1766,23.9774,24.142,431764.78074838,0
+DXJ.US,D,20120410,000000,23.9774,24.0681,23.6598,23.6598,1363244.4521141,0
+DXJ.US,D,20120411,000000,23.9626,24.0454,23.86,23.9626,91401.675376992,0
+DXJ.US,D,20120412,000000,23.9291,24.1479,23.9291,24.0592,439999.80548138,0
+DXJ.US,D,20120413,000000,24.0887,24.1144,23.9408,23.9626,955505.25460761,0
+DXJ.US,D,20120416,000000,23.8679,24.0326,23.7772,23.7919,331220.40241968,0
+DXJ.US,D,20120417,000000,23.999,24.1548,23.9921,24.1016,298143.39113068,0
+DXJ.US,D,20120418,000000,24.0681,24.1834,24.0375,24.142,146721.36676994,0
+DXJ.US,D,20120419,000000,24.075,24.2445,23.9408,23.9774,86201.034141671,0
+DXJ.US,D,20120420,000000,24.1144,24.1893,24.075,24.0956,173288.44902431,0
+DXJ.US,D,20120423,000000,23.7368,23.7713,23.646,23.7368,74641.574547253,0
+DXJ.US,D,20120424,000000,23.8472,23.9774,23.8117,23.9408,421159.65099064,0
+DXJ.US,D,20120425,000000,24.0257,24.075,23.999,24.075,72249.157879133,0
+DXJ.US,D,20120426,000000,23.9172,24.1213,23.8679,24.0809,174505.44775332,0
+DXJ.US,D,20120427,000000,23.8117,23.8117,23.6905,23.7772,189517.12707571,0
+DXJ.US,D,20120430,000000,23.577,23.6332,23.4676,23.5376,61165.341954638,0
+DXJ.US,D,20120501,000000,23.2575,23.4942,23.1599,23.4133,416783.52639422,0
+DXJ.US,D,20120502,000000,23.3295,23.366,23.226,23.2575,219029.3462543,0
+DXJ.US,D,20120503,000000,23.3029,23.3029,23.1038,23.1541,121567.01720682,0
+DXJ.US,D,20120504,000000,23.0209,23.0781,22.8759,22.9193,163449.01430023,0
+DXJ.US,D,20120507,000000,23.0327,23.1945,22.9666,23.1461,322756.17625938,0
+DXJ.US,D,20120508,000000,22.8513,22.8642,22.6422,22.8237,397388.62331617,0
+DXJ.US,D,20120509,000000,22.5111,22.664,22.4096,22.5733,363359.31052172,0
+DXJ.US,D,20120510,000000,22.8079,22.8365,22.7547,22.7803,153672.45784382,0
+DXJ.US,D,20120511,000000,22.4668,22.6107,22.444,22.4914,79302.679679377,0
+DXJ.US,D,20120514,000000,22.2715,22.307,22.1946,22.2104,252853.79759603,0
+DXJ.US,D,20120515,000000,22.1482,22.2242,22.0575,22.0872,154895.54156648,0
+DXJ.US,D,20120516,000000,22.023,22.1207,21.8712,21.8781,1418248.738003,0
+DXJ.US,D,20120517,000000,22.0427,22.0427,21.6444,21.6592,631612.19870221,0
+DXJ.US,D,20120518,000000,21.7499,21.7499,21.4619,21.4896,746240.29482243,0
+DXJ.US,D,20120521,000000,21.5498,21.7953,21.5468,21.7568,326810.81035822,0
+DXJ.US,D,20120522,000000,21.8407,21.9412,21.742,21.8407,385713.54884249,0
+DXJ.US,D,20120523,000000,21.5241,21.5912,21.3052,21.5912,342659.1763068,0
+DXJ.US,D,20120524,000000,21.5556,21.5635,21.4265,21.5468,105182.15765186,0
+DXJ.US,D,20120525,000000,21.5172,21.5556,21.4896,21.5093,122245.49399824,0
+DXJ.US,D,20120529,000000,21.5843,21.6592,21.5093,21.6592,584080.28500935,0
+DXJ.US,D,20120530,000000,21.3643,21.3643,21.1977,21.2214,286662.02228804,0
+DXJ.US,D,20120531,000000,21.3565,21.3969,21.172,21.2716,134033.14085436,0
+DXJ.US,D,20120601,000000,20.9502,20.9729,20.6791,20.6869,201993.39237932,0
+DXJ.US,D,20120604,000000,20.8762,20.9867,20.7816,20.9867,368701.93494209,0
+DXJ.US,D,20120605,000000,21.1227,21.2825,21.0922,21.2687,1512450.5246224,0
+DXJ.US,D,20120606,000000,21.388,21.6415,21.3318,21.6266,534800.96397475,0
+DXJ.US,D,20120607,000000,21.8534,21.8534,21.5605,21.5961,400871.26801237,0
+DXJ.US,D,20120608,000000,21.2746,21.388,21.1652,21.3732,163663.00324342,0
+DXJ.US,D,20120611,000000,21.5468,21.5468,21.1977,21.2214,107174.99307062,0
+DXJ.US,D,20120612,000000,21.3989,21.4817,21.2805,21.4354,223242.19018791,0
+DXJ.US,D,20120613,000000,21.4354,21.5093,21.2963,21.393,231225.70185023,0
+DXJ.US,D,20120614,000000,21.4126,21.5694,21.3585,21.5172,224152.91090345,0
+DXJ.US,D,20120615,000000,21.5734,21.7124,21.535,21.6345,155376.25606444,0
+DXJ.US,D,20120618,000000,21.7647,21.8189,21.7272,21.7825,145812.6743856,0
+DXJ.US,D,20120619,000000,21.8781,21.9915,21.8593,21.9205,71179.213163209,0
+DXJ.US,D,20120620,000000,22.1286,22.3208,22.1286,22.237,129267.57666466,0
+DXJ.US,D,20120621,000000,22.4421,22.4845,22.1157,22.1305,191754.37640588,0
+DXJ.US,D,20120622,000000,22.2892,22.2961,22.2133,22.2607,1403208.6620436,0
+DXJ.US,D,20120625,000000,21.9294,21.9294,21.7262,21.7884,191969.37951468,0
+DXJ.US,D,20120626,000000,21.9215,21.949,21.7943,21.8919,150564.0402568,0
+DXJ.US,D,20120627,000000,22.1236,22.2755,22.1157,22.2272,123890.47061362,0
+DXJ.US,D,20120628,000000,22.2892,22.4658,22.2547,22.4421,155975.62793847,0
+DXJ.US,D,20120629,000000,22.7596,23.0485,22.7517,23.0416,256205.61492886,0
+DXJ.US,D,20120702,000000,22.873,22.9163,22.7743,22.8533,204741.78117568,0
+DXJ.US,D,20120703,000000,22.9992,23.2575,22.9992,23.2082,46552.229716002,0
+DXJ.US,D,20120705,000000,23.082,23.0959,22.9628,23.0751,174180.91475892,0
+DXJ.US,D,20120706,000000,22.7823,22.867,22.726,22.8474,213623.84356627,0
+DXJ.US,D,20120709,000000,22.665,22.7694,22.6255,22.7418,203794.55049826,0
+DXJ.US,D,20120710,000000,22.7143,22.726,22.4204,22.5101,236068.3426261,0
+DXJ.US,D,20120711,000000,22.5476,22.6432,22.4973,22.5811,87427.160361153,0
+DXJ.US,D,20120712,000000,22.1512,22.2755,22.1078,22.2331,211361.24009591,0
+DXJ.US,D,20120713,000000,22.1078,22.4274,22.1078,22.4135,316231.03474066,0
+DXJ.US,D,20120716,000000,22.17,22.304,22.1236,22.1838,313079.0080325,0
+DXJ.US,D,20120717,000000,22.1078,22.2133,22.0122,22.1236,41917.492889674,0
+DXJ.US,D,20120718,000000,22.0132,22.1779,22.0132,22.1108,300905.97824555,0
+DXJ.US,D,20120719,000000,22.17,22.2686,22.1453,22.1838,287405.40567834,0
+DXJ.US,D,20120720,000000,21.7124,21.7411,21.6049,21.6266,138301.76389637,0
+DXJ.US,D,20120723,000000,21.2223,21.3959,21.1366,21.2825,95603.363488912,0
+DXJ.US,D,20120724,000000,21.2855,21.2855,20.9946,21.0705,209297.41308462,0
+DXJ.US,D,20120725,000000,21.1425,21.1839,21.0232,21.1149,173502.43796749,0
+DXJ.US,D,20120726,000000,21.4156,21.4787,21.3249,21.4215,109702.29376454,0
+DXJ.US,D,20120727,000000,21.6345,21.9294,21.5605,21.811,178281.18631009,0
+DXJ.US,D,20120730,000000,21.6187,21.6947,21.5734,21.5961,271096.60854395,0
+DXJ.US,D,20120731,000000,21.7381,21.7657,21.5764,21.5764,67168.1881855,0
+DXJ.US,D,20120801,000000,21.673,21.673,21.5271,21.6266,128684.43144034,0
+DXJ.US,D,20120802,000000,21.4847,21.5211,21.2983,21.4659,102121.40584839,0
+DXJ.US,D,20120803,000000,21.6316,21.7884,21.6316,21.7411,114259.9540047,0
+DXJ.US,D,20120806,000000,21.8475,21.9422,21.8475,21.8712,96349.789376041,0
+DXJ.US,D,20120807,000000,22.311,22.4135,22.2331,22.2607,262932.57540348,0
+DXJ.US,D,20120808,000000,22.1157,22.1749,22.0526,22.1591,189839.6317389,0
+DXJ.US,D,20120809,000000,22.2824,22.3238,22.1916,22.2272,46955.867627791,0
+DXJ.US,D,20120810,000000,22.0526,22.1985,22.0161,22.1916,101428.73073846,0
+DXJ.US,D,20120813,000000,22.2478,22.2892,22.1305,22.1985,55131.056589943,0
+DXJ.US,D,20120814,000000,22.3365,22.3819,22.2272,22.2478,84869.434699009,0
+DXJ.US,D,20120815,000000,22.1591,22.2272,22.1157,22.164,78944.679219926,0
+DXJ.US,D,20120816,000000,22.3731,22.589,22.3514,22.4973,74720.679464639,0
+DXJ.US,D,20120817,000000,22.7488,22.7743,22.6502,22.7083,143946.60966778,0
+DXJ.US,D,20120820,000000,22.6502,22.665,22.5604,22.6117,96027.284712852,0
+DXJ.US,D,20120821,000000,22.7418,22.7823,22.5417,22.5604,120276.99855406,0
+DXJ.US,D,20120822,000000,22.4274,22.4805,22.3662,22.4204,89512.284850197,0
+DXJ.US,D,20120823,000000,22.4973,22.4973,22.3189,22.3662,70328.328218506,0
+DXJ.US,D,20120824,000000,22.2892,22.5181,22.2478,22.4805,63549.645297898,0
+DXJ.US,D,20120827,000000,22.4135,22.4135,22.304,22.3189,875954.1043544,0
+DXJ.US,D,20120828,000000,22.0526,22.1374,21.9983,22.0822,264207.38157212,0
+DXJ.US,D,20120829,000000,22.1749,22.2272,22.1591,22.1916,484253.93593076,0
+DXJ.US,D,20120830,000000,21.8919,21.9136,21.7755,21.8189,106529.98374424,0
+DXJ.US,D,20120831,000000,21.7292,21.8436,21.6207,21.7518,88657.343243065,0
+DXJ.US,D,20120904,000000,21.4679,21.5083,21.3328,21.4738,368406.81275031,0
+DXJ.US,D,20120905,000000,21.2017,21.2716,21.172,21.2549,89068.080314108,0
+DXJ.US,D,20120906,000000,21.3841,21.6542,21.3841,21.6316,137230.80501484,0
+DXJ.US,D,20120907,000000,21.6079,21.6977,21.6079,21.6601,114707.20103761,0
+DXJ.US,D,20120910,000000,21.6809,21.7193,21.5803,21.5892,127370.072813,0
+DXJ.US,D,20120911,000000,21.5892,21.673,21.5734,21.5961,188828.50862821,0
+DXJ.US,D,20120912,000000,21.8653,21.9363,21.7825,21.8475,404906.63296465,0
+DXJ.US,D,20120913,000000,21.8593,22.1374,21.7755,22.094,245025.45327165,0
+DXJ.US,D,20120914,000000,22.4687,22.591,22.4302,22.5288,189955.24661815,0
+DXJ.US,D,20120917,000000,22.5181,22.5604,22.4135,22.4352,106137.50165413,0
+DXJ.US,D,20120918,000000,22.3908,22.4943,22.3474,22.4874,45660.778146999,0
+DXJ.US,D,20120919,000000,22.446,22.4943,22.3977,22.4234,139824.02647324,0
+DXJ.US,D,20120920,000000,22.2636,22.3208,22.2232,22.2636,844635.65622882,0
+DXJ.US,D,20120921,000000,22.4234,22.4381,22.3139,22.3258,162193.47727813,0
+DXJ.US,D,20120924,000000,22.2094,22.307,22.1729,22.2557,384134.4929916,0
+DXJ.US,D,20120925,000000,22.3977,22.4687,22.2015,22.2094,168835.24784173,0
+DXJ.US,D,20120926,000000,22.027,22.09,21.9579,22.0398,107856.51235887,0
+DXJ.US,D,20120927,000000,22.2429,22.3375,22.2094,22.2922,582202.05030424,0
+DXJ.US,D,20120928,000000,21.9579,22.0082,21.8821,21.9579,160914.61444706,0
+DXJ.US,D,20121001,000000,22.0132,22.0783,21.9383,21.9718,325095.85631591,0
+DXJ.US,D,20121002,000000,21.9579,21.9807,21.8219,21.8603,401836.75367072,0
+DXJ.US,D,20121003,000000,21.814,21.8821,21.7518,21.8436,239743.67878773,0
+DXJ.US,D,20121004,000000,22.0635,22.1187,21.9807,22.0635,33668.269838173,0
+DXJ.US,D,20121005,000000,22.2173,22.2498,22.0635,22.0704,151358.13192747,0
+DXJ.US,D,20121008,000000,21.9333,21.951,21.8603,21.8939,147317.69614714,0
+DXJ.US,D,20121009,000000,21.6542,21.6601,21.4886,21.5379,103388.09869217,0
+DXJ.US,D,20121010,000000,21.3693,21.4255,21.3209,21.3693,260617.23532154,0
+DXJ.US,D,20121011,000000,21.5912,21.6542,21.5468,21.5843,370174.5034042,0
+DXJ.US,D,20121012,000000,21.5379,21.6375,21.5015,21.5991,86059.05095662,0
+DXJ.US,D,20121015,000000,21.744,21.8219,21.6819,21.7726,63519.220329673,0
+DXJ.US,D,20121016,000000,22.0082,22.166,22.0082,22.1256,93609.513904545,0
+DXJ.US,D,20121017,000000,22.2557,22.3208,22.2015,22.2785,221800.04669402,0
+DXJ.US,D,20121018,000000,22.4155,22.4993,22.3543,22.4234,65858.900386202,0
+DXJ.US,D,20121019,000000,22.3474,22.4155,22.1621,22.1621,152986.88189314,0
+DXJ.US,D,20121022,000000,22.5831,22.6393,22.4993,22.6127,186187.62138625,0
+DXJ.US,D,20121023,000000,22.09,22.1621,22.0132,22.095,185142.01664491,0
+DXJ.US,D,20121024,000000,22.2232,22.2636,22.1108,22.1325,149785.16107023,0
+DXJ.US,D,20121025,000000,22.5062,22.5831,22.3543,22.446,164230.93598362,0
+DXJ.US,D,20121026,000000,22.2232,22.2292,22.09,22.1858,92463.506768056,0
+DXJ.US,D,20121031,000000,22.1936,22.2557,22.0546,22.1029,180102.62774118,0
+DXJ.US,D,20121101,000000,22.09,22.3613,22.09,22.3613,267824.91029412,0
+DXJ.US,D,20121102,000000,22.3839,22.3977,22.2173,22.2292,115103.73979014,0
+DXJ.US,D,20121105,000000,22.0319,22.2557,22.0319,22.2232,134600.05942895,0
+DXJ.US,D,20121106,000000,22.2232,22.3613,22.2173,22.3139,1852841.0124652,0
+DXJ.US,D,20121107,000000,22.1029,22.1029,21.8288,21.9451,209498.21787491,0
+DXJ.US,D,20121108,000000,21.9244,21.9579,21.6819,21.6898,124231.23025775,0
+DXJ.US,D,20121109,000000,21.6977,21.9175,21.6898,21.7904,241918.04985023,0
+DXJ.US,D,20121112,000000,21.6079,21.6898,21.5556,21.6276,118061.04670165,0
+DXJ.US,D,20121113,000000,21.53,21.7154,21.53,21.5912,115996.20552475,0
+DXJ.US,D,20121114,000000,21.8603,21.8603,21.5684,21.5764,143290.44451972,0
+DXJ.US,D,20121115,000000,22.0546,22.1256,22.0082,22.09,1353019.6344592,0
+DXJ.US,D,20121116,000000,22.5288,22.5683,22.3613,22.4687,649555.83079592,0
+DXJ.US,D,20121119,000000,22.8345,22.8947,22.8,22.8739,1153679.299309,0
+DXJ.US,D,20121120,000000,22.8739,22.8739,22.7172,22.87,248532.43794243,0
+DXJ.US,D,20121121,000000,23.0485,23.1057,23.0139,23.0791,1055722.0574451,0
+DXJ.US,D,20121123,000000,23.299,23.299,23.1954,23.2852,350995.61760055,0
+DXJ.US,D,20121126,000000,23.2438,23.2438,23.0998,23.1806,444653.81145425,0
+DXJ.US,D,20121127,000000,23.2289,23.2703,23.0791,23.085,294356.49675224,0
+DXJ.US,D,20121128,000000,22.8553,23.1126,22.7596,23.085,275726.27454224,0
+DXJ.US,D,20121129,000000,23.2921,23.3778,23.1954,23.3384,447000.59067003,0
+DXJ.US,D,20121130,000000,23.4873,23.4873,23.2368,23.3266,1022838.7517871,0
+DXJ.US,D,20121203,000000,23.2703,23.3561,23.1402,23.2289,574884.84544604,0
+DXJ.US,D,20121204,000000,23.1954,23.2161,23.0929,23.1264,166214.64391192,0
+DXJ.US,D,20121205,000000,23.2517,23.3778,23.1471,23.3127,1013507.4140324,0
+DXJ.US,D,20121206,000000,23.3561,23.4024,23.3058,23.3887,489963.68830105,0
+DXJ.US,D,20121207,000000,23.4597,23.5001,23.3561,23.4873,350633.56047866,0
+DXJ.US,D,20121210,000000,23.3709,23.4252,23.3058,23.3778,324034.02492485,0
+DXJ.US,D,20121211,000000,23.4173,23.4676,23.3335,23.4311,214072.10476479,0
+DXJ.US,D,20121212,000000,23.6905,23.8067,23.5919,23.7436,629482.45092643,0
+DXJ.US,D,20121213,000000,23.8137,23.857,23.7289,23.8067,6815583.3362375,0
+DXJ.US,D,20121214,000000,23.9044,23.9803,23.8344,23.933,1327548.8652265,0
+DXJ.US,D,20121217,000000,24.0089,24.1598,23.9537,24.14,1553363.9935606,0
+DXJ.US,D,20121218,000000,24.3698,24.5552,24.3057,24.5354,3184160.5454204,0
+DXJ.US,D,20121219,000000,25.1063,25.1182,24.9526,25.0639,4095631.7435155,0
+DXJ.US,D,20121220,000000,25.0995,25.3065,25.0275,25.3065,3478010.9735344,0
+DXJ.US,D,20121221,000000,24.6883,25.0364,24.6548,25.0275,1622873.8901339,0
+DXJ.US,D,20121224,000000,25.2,25.5077,25.0728,25.1951,886233.68695213,0
+DXJ.US,D,20121226,000000,25.4021,25.4495,25.3035,25.3942,1755638.3098132,0
+DXJ.US,D,20121227,000000,25.3894,25.5146,25.2158,25.5077,2495784.4835001,0
+DXJ.US,D,20121228,000000,25.4495,25.4495,25.3401,25.41,1637831.8186791,0
+DXJ.US,D,20121231,000000,25.5007,25.8577,25.4189,25.7779,1084803.2562405,0
+DXJ.US,D,20130102,000000,26.3113,26.5844,26.2817,26.5844,1604358.2686375,0
+DXJ.US,D,20130103,000000,26.3596,26.5144,26.2393,26.3783,3231858.7822729,0
+DXJ.US,D,20130104,000000,26.3527,26.6179,26.3379,26.5529,2879593.4293317,0
+DXJ.US,D,20130107,000000,26.1624,26.2767,26.0589,26.2048,1751587.7323768,0
+DXJ.US,D,20130108,000000,25.8577,25.8656,25.4643,25.6231,1399058.6963777,0
+DXJ.US,D,20130109,000000,26.0411,26.1624,26.0106,26.1506,2058273.4404195,0
+DXJ.US,D,20130110,000000,26.5321,26.5844,26.4405,26.5401,2286791.3200977,0
+DXJ.US,D,20130111,000000,26.8773,26.9828,26.7925,26.9315,2310813.8608428,0
+DXJ.US,D,20130114,000000,27.1553,27.1997,27.0232,27.1228,1777749.1483882,0
+DXJ.US,D,20130115,000000,26.8674,26.9601,26.7234,26.9532,1819229.535901,0
+DXJ.US,D,20130116,000000,26.3379,26.5193,26.2551,26.4484,2757340.8361742,0
+DXJ.US,D,20130117,000000,26.7383,27.1494,26.6939,27.0508,19003346.921147,0
+DXJ.US,D,20130118,000000,27.2175,27.2756,27.0636,27.2392,2389930.9482161,0
+DXJ.US,D,20130122,000000,26.5775,26.6179,26.4,26.6179,4325590.7525219,0
+DXJ.US,D,20130123,000000,26.3113,26.3941,26.2393,26.3527,3356445.9846588,0
+DXJ.US,D,20130124,000000,26.8773,27.1426,26.8418,27.0784,2585697.3637652,0
+DXJ.US,D,20130125,000000,27.6523,27.673,27.3743,27.5616,2957523.9429441,0
+DXJ.US,D,20130128,000000,27.246,27.246,26.9946,27.0636,2384905.7576308,0
+DXJ.US,D,20130129,000000,27.3161,27.5064,27.3161,27.4315,1779829.2020492,0
+DXJ.US,D,20130130,000000,27.7834,27.8919,27.7154,27.745,7173503.6766062,0
+DXJ.US,D,20130131,000000,27.8209,27.9254,27.7509,27.8554,2809964.8753823,0
+DXJ.US,D,20130201,000000,27.8081,28.1986,27.7154,28.1424,4037163.0679112,0
+DXJ.US,D,20130204,000000,28.1364,28.2065,27.9057,27.9323,3799045.0965923,0
+DXJ.US,D,20130205,000000,28.1986,28.3582,28.099,28.3307,3678819.8204842,0
+DXJ.US,D,20130206,000000,28.4904,28.7843,28.3849,28.7507,22405165.660919,0
+DXJ.US,D,20130207,000000,28.729,28.7586,28.3465,28.659,5848335.0580605,0
+DXJ.US,D,20130208,000000,28.1069,28.3731,28.1069,28.2685,3739944.5958145,0
+DXJ.US,D,20130211,000000,28.7586,29.0435,28.5831,28.9439,4215424.9850747,0
+DXJ.US,D,20130212,000000,28.6374,28.6797,28.4471,28.6285,4025176.6445959,0
+DXJ.US,D,20130213,000000,28.521,28.5279,28.3652,28.455,4863445.3691408,0
+DXJ.US,D,20130214,000000,28.1986,28.2123,28.0083,28.0437,3636260.360765,0
+DXJ.US,D,20130215,000000,28.1897,28.3307,28.1364,28.2065,4123867.1281942,0
+DXJ.US,D,20130219,000000,28.4362,28.5693,28.4007,28.5604,5731958.5404329,0
+DXJ.US,D,20130220,000000,28.8542,28.8621,28.4904,28.4964,3462160.5792547,0
+DXJ.US,D,20130221,000000,28.2952,28.2952,27.9176,28.099,2974973.676387,0
+DXJ.US,D,20130222,000000,28.5131,28.659,28.38,28.659,11622765.839971,0
+DXJ.US,D,20130225,000000,28.9302,28.9439,27.5458,27.6799,5034188.2624903,0
+DXJ.US,D,20130226,000000,28.2548,28.4224,27.9964,28.309,3083110.0984535,0
+DXJ.US,D,20130227,000000,27.9619,28.4471,27.885,28.3849,1836522.0736747,0
+DXJ.US,D,20130228,000000,28.6067,28.8158,28.4313,28.6186,3115546.1570785,0
+DXJ.US,D,20130301,000000,28.8198,29.1905,28.6797,29.1284,4719179.2973067,0
+DXJ.US,D,20130304,000000,29.0584,29.0988,28.8493,29.0841,1955260.5830022,0
+DXJ.US,D,20130305,000000,29.0722,29.232,29.0061,29.1738,2576687.5165081,0
+DXJ.US,D,20130306,000000,29.3798,29.7072,29.3502,29.6805,4482846.2574571,0
+DXJ.US,D,20130307,000000,29.6302,29.8433,29.5958,29.7239,3918803.8565209,0
+DXJ.US,D,20130308,000000,30.1272,30.2525,29.9094,30.1904,7154573.2613763,0
+DXJ.US,D,20130311,000000,30.289,30.4132,30.1825,30.3925,6837628.254048,0
+DXJ.US,D,20130312,000000,30.0838,30.21,29.9172,29.9951,4337044.7388931,0
+DXJ.US,D,20130313,000000,30.0987,30.3589,30.0908,30.2189,3211992.2921873,0
+DXJ.US,D,20130314,000000,30.3807,30.4694,30.0987,30.428,10684937.491902,0
+DXJ.US,D,20130315,000000,30.5068,30.5068,30.2682,30.3876,7128444.2986643,0
+DXJ.US,D,20130318,000000,30.0583,30.428,30.0444,30.2466,3595176.5120046,0
+DXJ.US,D,20130319,000000,30.4486,30.5276,30.1617,30.3678,3429625.1324001,0
+DXJ.US,D,20130320,000000,30.6163,30.9575,30.5907,30.9171,4192503.8281793,0
+DXJ.US,D,20130321,000000,30.7218,30.8194,30.4486,30.568,3303720.5288899,0
+DXJ.US,D,20130322,000000,30.4339,30.5276,30.3096,30.4486,2947990.7862335,0
+DXJ.US,D,20130325,000000,30.5345,30.5394,29.8955,30.0987,3949999.590608,0
+DXJ.US,D,20130326,000000,30.2189,30.4132,30.1351,30.4132,3093380.5535608,0
+DXJ.US,D,20130327,000000,30.2189,30.4694,30.1499,30.4418,1803420.7224112,0
+DXJ.US,D,20130328,000000,30.1755,30.1983,30.0583,30.1904,3304744.8361535,0
+DXJ.US,D,20130401,000000,29.0061,29.1136,28.7142,28.801,9734289.0763885,0
+DXJ.US,D,20130402,000000,28.7211,28.8493,28.5831,28.8267,7635034.2179349,0
+DXJ.US,D,20130403,000000,29.0219,29.0288,28.4687,28.5348,5654280.5540568,0
+DXJ.US,D,20130404,000000,30.4339,30.6794,30.3589,30.6725,14849194.77958,0
+DXJ.US,D,20130405,000000,30.4989,31.1606,30.3807,31.1113,11478982.510966,0
+DXJ.US,D,20130408,000000,31.2681,31.8242,31.2247,31.7473,11276802.512114,0
+DXJ.US,D,20130409,000000,31.5264,31.839,31.4209,31.7039,11460396.912042,0
+DXJ.US,D,20130410,000000,32.3429,32.5815,32.3093,32.5184,13288356.385492,0
+DXJ.US,D,20130411,000000,32.7422,33.2096,32.6791,33.0607,9295986.9841341,0
+DXJ.US,D,20130412,000000,32.6515,32.7797,32.4829,32.6298,9223273.3384067,0
+DXJ.US,D,20130415,000000,32.1812,32.3093,31.6713,31.694,8483948.6388619,0
+DXJ.US,D,20130416,000000,32.3714,32.4346,32.1477,32.3281,5871451.9489181,0
+DXJ.US,D,20130417,000000,32.2877,32.3774,31.8755,32.2798,5592326.1912595,0
+DXJ.US,D,20130418,000000,32.1348,32.1891,31.8755,32.0569,7745075.2430124,0
+DXJ.US,D,20130419,000000,32.4572,32.8536,32.336,32.8172,5180393.418966,0
+DXJ.US,D,20130422,000000,32.7708,32.9088,32.5124,32.7915,10095438.520051,0
+DXJ.US,D,20130423,000000,32.8309,33.2658,32.8172,33.2451,9661480.099094,0
+DXJ.US,D,20130424,000000,33.4601,33.6631,33.3999,33.5241,11378010.15475,0
+DXJ.US,D,20130425,000000,33.5665,33.7963,33.5172,33.5991,7641934.6007285,0
+DXJ.US,D,20130426,000000,33.173,33.2451,32.9651,33.1465,6174012.0312695,0
+DXJ.US,D,20130429,000000,33.1179,33.3643,33.0833,33.3092,4220787.8928072,0
+DXJ.US,D,20130430,000000,33.2372,33.2648,32.9986,33.2451,3915250.2202322,0
+DXJ.US,D,20130501,000000,32.8536,32.894,32.6722,32.7639,4191799.9972477,0
+DXJ.US,D,20130502,000000,32.8871,33.1257,32.8595,33.0281,5443916.2387531,0
+DXJ.US,D,20130503,000000,33.6918,33.9235,33.6434,33.6987,6181136.5446623,0
+DXJ.US,D,20130506,000000,33.8248,33.888,33.7815,33.8397,4445481.3539795,0
+DXJ.US,D,20130507,000000,33.8811,33.9432,33.7736,33.8672,6446885.4579578,0
+DXJ.US,D,20130508,000000,33.9175,34.1542,33.8554,34.1118,4932790.9708856,0
+DXJ.US,D,20130509,000000,33.9373,34.4934,33.6296,34.3908,13300691.681777,0
+DXJ.US,D,20130510,000000,34.5733,34.7488,34.4106,34.7349,10636733.186412,0
+DXJ.US,D,20130513,000000,35.1875,35.3759,35.0554,35.2931,17697520.469067,0
+DXJ.US,D,20130514,000000,35.1945,35.7891,35.1688,35.6845,16128173.225532,0
+DXJ.US,D,20130515,000000,36.0217,36.2643,35.8649,36.1736,21400091.033914,0
+DXJ.US,D,20130516,000000,35.8147,35.8935,35.5919,35.719,11776315.583776,0
+DXJ.US,D,20130517,000000,36.0336,36.4467,35.9645,36.4398,7492090.618053,0
+DXJ.US,D,20130520,000000,36.5236,36.5996,36.354,36.4536,8071834.3309246,0
+DXJ.US,D,20130521,000000,36.9585,37.0965,36.8145,36.9841,6653749.88775,0
+DXJ.US,D,20130522,000000,37.3973,37.7088,36.6193,36.7889,16640897.832562,0
+DXJ.US,D,20130523,000000,33.9432,36.3265,33.2599,35.2014,41779539.998746,0
+DXJ.US,D,20130524,000000,33.8613,34.1887,33.6434,34.1276,14337351.482463,0
+DXJ.US,D,20130528,000000,34.4381,34.8739,34.1276,34.446,10654871.538302,0
+DXJ.US,D,20130529,000000,33.6227,33.6227,33.0271,33.4078,13102365.512234,0
+DXJ.US,D,20130530,000000,33.0686,33.3269,32.9443,33.1534,20416406.173736,0
+DXJ.US,D,20130531,000000,32.4849,32.8142,32.3429,32.3507,14910971.663397,0
+DXJ.US,D,20130603,000000,31.8321,31.8321,30.9939,31.7285,23965539.567159,0
+DXJ.US,D,20130604,000000,32.7314,32.8516,32.2334,32.4927,14949789.86619,0
+DXJ.US,D,20130605,000000,31.5501,31.5629,30.9594,31.0167,15382689.498253,0
+DXJ.US,D,20130606,000000,30.8125,31.0167,29.3581,30.3559,32143945.462618,0
+DXJ.US,D,20130607,000000,30.4319,31.5077,30.1933,31.3608,19708061.191003,0
+DXJ.US,D,20130610,000000,32.5736,32.617,32.1131,32.3931,15847192.558978,0
+DXJ.US,D,20130611,000000,31.2759,31.5698,30.6025,30.8678,26668147.913828,0
+DXJ.US,D,20130612,000000,31.559,31.6457,30.6114,30.9092,22916481.591921,0
+DXJ.US,D,20130613,000000,30.568,31.2385,30.1904,31.1606,21931063.52272,0
+DXJ.US,D,20130614,000000,30.5256,30.708,29.7644,29.8916,24376987.568293,0
+DXJ.US,D,20130617,000000,31.0353,31.4771,30.6646,30.7632,14455687.368045,0
+DXJ.US,D,20130618,000000,31.5856,31.7601,31.4929,31.5224,10147298.892557,0
+DXJ.US,D,20130619,000000,31.6546,32.2738,31.4683,31.5432,14781315.661304,0
+DXJ.US,D,20130620,000000,31.1576,31.2483,30.1864,30.2643,13752348.306751,0
+DXJ.US,D,20130621,000000,31.6063,31.7453,31.0571,31.6684,12282807.128982,0
+DXJ.US,D,20130624,000000,30.5946,30.9101,30.215,30.7563,10307977.206417,0
+DXJ.US,D,20130625,000000,30.9101,31.2109,30.7357,31.1212,9263120.9192915,0
+DXJ.US,D,20130626,000000,30.7701,31.0797,30.6153,30.9959,11658914.758884,0
+DXJ.US,D,20130627,000000,31.5698,31.7976,31.5224,31.6546,11526745.654417,0
+DXJ.US,D,20130628,000000,31.8942,32.2886,31.8311,32.0569,11940095.216064,0
+DXJ.US,D,20130701,000000,32.541,34.1246,32.5362,32.5756,12527425.901846,0
+DXJ.US,D,20130702,000000,33.2372,33.5034,32.9837,33.1514,9589849.5822354,0
+DXJ.US,D,20130703,000000,32.6269,33.0912,32.6041,32.9906,4876071.7309544,0
+DXJ.US,D,20130705,000000,33.6799,33.7371,33.2145,33.7134,5948660.376618,0
+DXJ.US,D,20130708,000000,33.3013,33.6158,33.3013,33.5389,14994677.850144,0
+DXJ.US,D,20130709,000000,33.7973,33.8623,33.671,33.7075,11548319.999385,0
+DXJ.US,D,20130710,000000,33.5182,33.6365,33.3209,33.3643,6390399.4761163,0
+DXJ.US,D,20130711,000000,33.6641,33.9323,33.3712,33.8504,14247484.23965,0
+DXJ.US,D,20130712,000000,33.884,34.0891,33.7765,34.0585,6203373.1397726,0
+DXJ.US,D,20130715,000000,34.3672,34.4658,34.2775,34.4175,7283551.8008429,0
+DXJ.US,D,20130716,000000,34.1729,34.1858,33.8504,33.8909,6721951.5106895,0
+DXJ.US,D,20130717,000000,34.1858,34.3967,34.1789,34.3898,5553754.430709,0
+DXJ.US,D,20130718,000000,34.6147,34.8178,34.5723,34.7773,7025948.6657068,0
+DXJ.US,D,20130719,000000,34.2922,34.4816,34.2005,34.3898,12695183.091647,0
+DXJ.US,D,20130722,000000,34.0999,34.2617,34.0033,34.2005,7463976.9332472,0
+DXJ.US,D,20130723,000000,34.4864,34.5092,34.1789,34.2064,3950856.5605463,0
+DXJ.US,D,20130724,000000,34.3672,34.4036,33.9323,34.095,5900283.6629741,0
+DXJ.US,D,20130725,000000,33.3643,33.5508,33.3013,33.3782,12435190.582339,0
+DXJ.US,D,20130726,000000,32.541,32.5913,32.1742,32.3655,18987238.928802,0
+DXJ.US,D,20130729,000000,31.6279,31.7099,31.3814,31.4731,9799257.5393712,0
+DXJ.US,D,20130730,000000,31.9178,32.0904,31.7315,31.7601,6102170.5679646,0
+DXJ.US,D,20130731,000000,31.7315,31.8804,31.5974,31.7099,12663925.493457,0
+DXJ.US,D,20130801,000000,32.9265,33.0912,32.8851,32.9413,10635378.261159,0
+DXJ.US,D,20130802,000000,33.1455,33.3565,32.8851,33.2372,7927230.5419432,0
+DXJ.US,D,20130805,000000,33.1237,33.2934,33.033,33.1307,5414588.597715,0
+DXJ.US,D,20130806,000000,33.2076,33.2589,32.9265,33.0469,5361862.1277805,0
+DXJ.US,D,20130807,000000,32.3291,32.4207,32.0342,32.0648,11594978.71649,0
+DXJ.US,D,20130808,000000,31.8459,32.1358,31.487,32.0224,8814029.1191388,0
+DXJ.US,D,20130809,000000,31.981,32.1052,31.7453,31.8163,7108984.4889874,0
+DXJ.US,D,20130812,000000,32.0342,32.2166,32.0007,32.1891,6451590.1722111,0
+DXJ.US,D,20130813,000000,32.827,32.9631,32.5065,32.898,4629568.6383925,0
+DXJ.US,D,20130814,000000,32.8851,32.9059,32.6416,32.7106,4998805.0386099,0
+DXJ.US,D,20130815,000000,32.541,32.6041,31.981,32.0076,7979338.3708571,0
+DXJ.US,D,20130816,000000,32.0835,32.3724,32.0342,32.0974,5232304.4997521,0
+DXJ.US,D,20130819,000000,32.2738,32.3951,31.8606,31.9031,5934882.93684,0
+DXJ.US,D,20130820,000000,31.4111,31.6063,31.3065,31.4624,10156279.329012,0
+DXJ.US,D,20130821,000000,31.4238,31.5313,31.1448,31.2701,6169832.654801,0
+DXJ.US,D,20130822,000000,31.768,31.9958,31.7394,31.8045,8836171.3968475,0
+DXJ.US,D,20130823,000000,32.2886,32.3951,32.1477,32.3103,6095992.2710837,0
+DXJ.US,D,20130826,000000,31.9178,32.1289,31.7532,31.7897,10568680.645816,0
+DXJ.US,D,20130827,000000,31.4032,31.487,30.9644,31.0571,17350826.941974,0
+DXJ.US,D,20130828,000000,31.2198,31.4288,31.1576,31.3184,13402188.361611,0
+DXJ.US,D,20130829,000000,31.487,31.7532,31.4456,31.4731,6479058.8476905,0
+DXJ.US,D,20130830,000000,30.9959,31.0422,30.7484,30.8046,6215298.7131513,0
+DXJ.US,D,20130903,000000,32.0697,32.2166,31.7453,31.9662,9302175.4226711,0
+DXJ.US,D,20130904,000000,32.1477,32.5972,32.0835,32.4287,5490986.7070945,0
+DXJ.US,D,20130905,000000,32.3103,32.5972,32.2659,32.5499,3139415.5588169,0
+DXJ.US,D,20130906,000000,32.2453,32.5065,31.8942,32.3291,4359189.0449331,0
+DXJ.US,D,20130909,000000,32.8576,33.2648,32.8437,33.2589,7252841.8520818,0
+DXJ.US,D,20130910,000000,33.5665,33.7075,33.4965,33.6582,5986773.7343138,0
+DXJ.US,D,20130911,000000,33.1376,33.3496,33.0528,33.2865,5546133.9903342,0
+DXJ.US,D,20130912,000000,33.0656,33.0833,32.7047,32.9631,8147734.4849908,0
+DXJ.US,D,20130913,000000,33.1169,33.1721,32.9768,33.1237,5383702.1841383,0
+DXJ.US,D,20130916,000000,33.392,33.5586,33.2736,33.4215,8281708.8042399,0
+DXJ.US,D,20130917,000000,33.1938,33.4965,33.1859,33.4817,4405572.9231583,0
+DXJ.US,D,20130918,000000,33.5261,34.1167,33.4275,34.0389,8961830.5722807,0
+DXJ.US,D,20130919,000000,34.3395,34.4658,34.1246,34.305,12735293.341423,0
+DXJ.US,D,20130920,000000,34.2351,34.2971,34.0033,34.0447,6847921.0207986,0
+DXJ.US,D,20130923,000000,33.9599,34.027,33.7134,33.9215,4796106.8011333,0
+DXJ.US,D,20130924,000000,33.9964,34.1926,33.8909,34.027,4188567.8514566,0
+DXJ.US,D,20130925,000000,33.8751,33.9817,33.7914,33.8199,5541009.4115194,0
+DXJ.US,D,20130926,000000,34.2567,34.5013,34.2508,34.4747,7859295.6445585,0
+DXJ.US,D,20130927,000000,33.9323,34.027,33.745,33.8909,8611248.734248,0
+DXJ.US,D,20130930,000000,33.3269,33.7914,33.2076,33.6858,8870131.7463806,0
+DXJ.US,D,20131001,000000,33.251,33.6001,33.18,33.3338,14360710.758901,0
+DXJ.US,D,20131002,000000,32.8142,32.9986,32.541,32.969,8757565.4489405,0
+DXJ.US,D,20131003,000000,32.8437,32.8901,32.3655,32.613,6472011.4108839,0
+DXJ.US,D,20131004,000000,32.4079,32.8714,32.3291,32.8358,5571431.3372479,0
+DXJ.US,D,20131007,000000,31.981,32.26,31.9099,31.981,7292659.0079982,0
+DXJ.US,D,20131008,000000,32.1742,32.1742,31.838,31.8459,6363295.9002555,0
+DXJ.US,D,20131009,000000,32.7106,32.9148,32.401,32.8358,8845601.1086661,0
+DXJ.US,D,20131010,000000,33.4156,33.7657,33.392,33.671,11574428.678785,0
+DXJ.US,D,20131011,000000,33.5182,33.884,33.5182,33.884,7705582.6200903,0
+DXJ.US,D,20131014,000000,33.4896,34.0822,33.4275,33.9471,4154915.8082681,0
+DXJ.US,D,20131015,000000,33.6079,33.7765,33.3338,33.4896,6762704.7414618,0
+DXJ.US,D,20131016,000000,33.6227,33.9964,33.5734,33.9817,4961308.2936033,0
+DXJ.US,D,20131017,000000,33.671,33.9254,33.6365,33.8751,6255652.3626742,0
+DXJ.US,D,20131018,000000,33.8347,33.9393,33.7657,33.8751,6844624.9825742,0
+DXJ.US,D,20131021,000000,33.9254,34.0112,33.884,33.9896,5080300.3443326,0
+DXJ.US,D,20131022,000000,34.0891,34.2212,34.0201,34.0753,7192132.8846505,0
+DXJ.US,D,20131023,000000,33.2076,33.2076,32.9768,33.1376,9288973.0147925,0
+DXJ.US,D,20131024,000000,33.3999,33.5508,33.3269,33.3999,7023308.7926305,0
+DXJ.US,D,20131025,000000,33.1593,33.1721,32.8901,33.0656,11163607.431998,0
+DXJ.US,D,20131028,000000,33.4078,33.4215,33.2451,33.2736,7555141.2938721,0
+DXJ.US,D,20131029,000000,33.4541,33.6799,33.4215,33.6641,4812356.7766624,0
+DXJ.US,D,20131030,000000,33.7371,33.8504,33.5586,33.813,7462901.9177032,0
+DXJ.US,D,20131031,000000,33.5034,33.7075,33.4413,33.5439,5827539.5922784,0
+DXJ.US,D,20131101,000000,33.1938,33.3643,33.1376,33.3565,5319013.6308631,0
+DXJ.US,D,20131104,000000,33.2736,33.392,33.1593,33.3712,4297971.9805326,0
+DXJ.US,D,20131105,000000,32.969,33.0597,32.8576,32.9413,8221221.9390767,0
+DXJ.US,D,20131106,000000,33.3338,33.4275,33.3209,33.3782,9739507.9726048,0
+DXJ.US,D,20131107,000000,33.3782,33.3999,32.3172,32.5558,11801675.808957,0
+DXJ.US,D,20131108,000000,32.898,33.3141,32.8851,33.3092,5948978.8246187,0
+DXJ.US,D,20131111,000000,33.2648,33.4215,33.2076,33.3269,3064997.1007033,0
+DXJ.US,D,20131112,000000,33.7282,33.8061,33.5941,33.7914,9578148.139456,0
+DXJ.US,D,20131113,000000,33.7213,34.0822,33.6799,34.0585,5285103.9896103,0
+DXJ.US,D,20131114,000000,34.4589,34.5801,34.3751,34.4924,10935427.269467,0
+DXJ.US,D,20131115,000000,34.9046,35.0298,34.8612,34.9578,10080962.320169,0
+DXJ.US,D,20131118,000000,34.8335,35.0101,34.6206,34.7626,6401609.0485761,0
+DXJ.US,D,20131119,000000,34.6423,34.8681,34.5092,34.7212,6261034.5395533,0
+DXJ.US,D,20131120,000000,34.6846,34.8907,34.5999,34.6719,7318616.5767225,0
+DXJ.US,D,20131121,000000,35.1422,35.2546,35.0998,35.2053,8465945.1709974,0
+DXJ.US,D,20131122,000000,35.0228,35.2408,34.9667,35.227,8600422.5163878,0
+DXJ.US,D,20131125,000000,35.1501,35.157,34.8819,34.9391,7681274.0846439,0
+DXJ.US,D,20131126,000000,34.8119,34.8543,34.7359,34.7981,4866342.8402815,0
+DXJ.US,D,20131127,000000,35.0515,35.2339,35.0101,35.2131,6453244.2763169,0
+DXJ.US,D,20131129,000000,35.3513,35.4439,35.3236,35.3591,4301023.6048455,0
+DXJ.US,D,20131202,000000,35.4705,35.5899,35.366,35.4143,7535008.0782317,0
+DXJ.US,D,20131203,000000,34.9667,35.0998,34.7547,35.0032,8146969.8041228,0
+DXJ.US,D,20131204,000000,34.5801,34.8681,34.3169,34.7153,8388112.0172833,0
+DXJ.US,D,20131205,000000,34.3603,34.445,34.0999,34.2351,7167287.8555976,0
+DXJ.US,D,20131206,000000,34.8907,35.086,34.8119,35.0515,7553021.6877523,0
+DXJ.US,D,20131209,000000,35.1905,35.2901,35.086,35.2191,7624832.7260891,0
+DXJ.US,D,20131210,000000,34.9105,35.086,34.8819,35.0584,5253993.4454344,0
+DXJ.US,D,20131211,000000,34.9193,35.0101,34.5801,34.665,6465467.0002187,0
+DXJ.US,D,20131212,000000,34.7921,35.0515,34.7153,34.9578,5991637.6725675,0
+DXJ.US,D,20131213,000000,34.7074,34.7547,34.5377,34.6995,6468724.5001499,0
+DXJ.US,D,20131216,000000,34.3543,34.5092,34.3395,34.4529,5820054.0359294,0
+DXJ.US,D,20131217,000000,34.3967,34.3967,34.1858,34.2971,7683890.6319112,0
+DXJ.US,D,20131218,000000,34.8119,35.4006,34.6363,35.3857,12300921.140898,0
+DXJ.US,D,20131219,000000,35.0929,35.1422,34.9824,35.086,7394451.8241899,0
+DXJ.US,D,20131220,000000,35.086,35.1777,35.0436,35.1422,8980244.7772163,0
+DXJ.US,D,20131223,000000,35.2595,35.437,35.2191,35.3808,6318081.3549758,0
+DXJ.US,D,20131224,000000,35.2034,35.2034,34.9588,35.0327,3392890.0257647,0
+DXJ.US,D,20131226,000000,35.6687,35.7545,35.6184,35.6756,6176517.02032,0
+DXJ.US,D,20131227,000000,35.9794,36.0513,35.8561,35.9921,7051926.5177432,0
+DXJ.US,D,20131230,000000,36.3215,36.3491,36.2279,36.3146,5400558.6307007,0
+DXJ.US,D,20131231,000000,36.2958,36.4516,36.2357,36.4516,5816797.5501637,0
+DXJ.US,D,20140102,000000,36.1283,36.1647,35.6342,35.6983,9431075.8713858,0
+DXJ.US,D,20140103,000000,35.6184,35.8186,35.5455,35.8038,4770966.6498886,0
+DXJ.US,D,20140106,000000,35.8038,35.8038,35.2654,35.4479,10807525.773875,0
+DXJ.US,D,20140107,000000,35.6184,35.8107,35.583,35.7495,8296354.369778,0
+DXJ.US,D,20140108,000000,36.0287,36.1085,35.9261,36.0069,10342060.269989,0
+DXJ.US,D,20140109,000000,35.8984,35.9724,35.6983,35.8354,9357051.9236935,0
+DXJ.US,D,20140110,000000,35.8482,35.8689,35.5533,35.8186,6791579.0504732,0
+DXJ.US,D,20140113,000000,35.3039,35.4606,35.0327,35.1757,13051311.401387,0
+DXJ.US,D,20140114,000000,35.2901,35.6983,35.1964,35.6115,6687780.2147101,0
+DXJ.US,D,20140115,000000,35.8186,36.0069,35.7545,36.0069,8174706.2193226,0
+DXJ.US,D,20140116,000000,35.7111,35.8482,35.6115,35.8275,5664882.6413177,0
+DXJ.US,D,20140117,000000,36.0069,36.078,35.9063,35.9794,6730518.1675762,0
+DXJ.US,D,20140121,000000,36.1283,36.1578,35.8423,36.143,15894866.455855,0
+DXJ.US,D,20140122,000000,36.1509,36.1706,35.9724,36.1578,7841455.4573567,0
+DXJ.US,D,20140123,000000,35.5602,35.5602,34.8739,35.1107,11612886.852788,0
+DXJ.US,D,20140124,000000,34.4638,34.6157,34.1916,34.1995,15327279.546121,0
+DXJ.US,D,20140127,000000,34.2518,34.3701,33.5961,34.0714,15947011.808897,0
+DXJ.US,D,20140128,000000,34.1296,34.4204,34.0714,34.3781,10273048.32873,0
+DXJ.US,D,20140129,000000,33.954,34.2064,33.8051,34.0418,15272551.113277,0
+DXJ.US,D,20140130,000000,34.3337,34.5299,34.1571,34.3928,8621289.987928,0
+DXJ.US,D,20140131,000000,33.3377,33.7332,33.2096,33.4196,17429541.4056,0
+DXJ.US,D,20140203,000000,33.0656,33.1869,32.2916,32.3873,22155657.595663,0
+DXJ.US,D,20140204,000000,32.0974,32.6081,32.0204,32.5873,17509103.711676,0
+DXJ.US,D,20140205,000000,32.4444,32.6229,32.19,32.5164,9242369.0626305,0
+DXJ.US,D,20140206,000000,32.5164,33.1514,32.5164,33.0734,10715820.862982,0
+DXJ.US,D,20140207,000000,33.5182,33.8751,33.3536,33.6977,9923925.8750059,0
+DXJ.US,D,20140210,000000,33.6454,33.6454,33.3683,33.5389,6902371.5722659,0
+DXJ.US,D,20140211,000000,33.6257,34.2518,33.6099,34.1138,9299667.3911237,0
+DXJ.US,D,20140212,000000,34.0714,34.2439,33.9983,34.1492,8462418.9171801,0
+DXJ.US,D,20140213,000000,33.2391,33.954,33.1809,33.8583,7854702.488522,0
+DXJ.US,D,20140214,000000,33.3683,33.6533,33.2667,33.5902,6133445.406969,0
+DXJ.US,D,20140218,000000,34.2626,34.4421,34.1217,34.3268,8085575.2607409,0
+DXJ.US,D,20140219,000000,34.1492,34.3494,33.9225,33.9629,8363058.0701153,0
+DXJ.US,D,20140220,000000,33.7558,33.8988,33.5448,33.8258,7502594.33125,0
+DXJ.US,D,20140221,000000,34.3928,34.4342,34.1443,34.1443,5865565.7317321,0
+DXJ.US,D,20140224,000000,34.3189,34.731,34.3189,34.5299,7329904.2399342,0
+DXJ.US,D,20140225,000000,34.4007,34.4342,34.093,34.2706,7200798.9297667,0
+DXJ.US,D,20140226,000000,34.2518,34.3415,34.0359,34.1296,12438328.410729,0
+DXJ.US,D,20140227,000000,33.9274,34.1779,33.8258,34.1355,8611778.1286951,0
+DXJ.US,D,20140228,000000,34.1916,34.4569,34.0151,34.2064,6795967.345057,0
+DXJ.US,D,20140303,000000,33.4324,33.5448,33.1376,33.2963,11354036.293954,0
+DXJ.US,D,20140304,000000,34.2567,34.4007,34.1995,34.3415,13810150.675551,0
+DXJ.US,D,20140305,000000,34.1296,34.2439,34.0556,34.0556,5122388.2170444,0
+DXJ.US,D,20140306,000000,34.8306,34.8898,34.6945,34.802,9547680.5762751,0
+DXJ.US,D,20140307,000000,34.9391,34.9667,34.522,34.7813,8061695.7173463,0
+DXJ.US,D,20140310,000000,34.586,34.6729,34.4638,34.6432,4673178.7736812,0
+DXJ.US,D,20140311,000000,34.5072,34.522,34.093,34.1995,6601138.0185291,0
+DXJ.US,D,20140312,000000,33.603,33.9274,33.5182,33.8189,8511179.9995892,0
+DXJ.US,D,20140313,000000,33.7411,33.7696,32.6594,32.8368,14856283.797177,0
+DXJ.US,D,20140314,000000,32.3142,32.617,32.19,32.4,12271814.587962,0
+DXJ.US,D,20140317,000000,32.6948,32.828,32.6229,32.7885,7532610.5907356,0
+DXJ.US,D,20140318,000000,32.6081,32.9167,32.5726,32.7255,6409515.4836523,0
+DXJ.US,D,20140319,000000,32.828,33.0577,32.6298,32.9443,8405831.5187777,0
+DXJ.US,D,20140320,000000,32.471,32.5992,32.3281,32.471,7015199.5244328,0
+DXJ.US,D,20140321,000000,32.6791,32.752,32.2639,32.3142,8321750.0907557,0
+DXJ.US,D,20140324,000000,32.6081,32.617,32.2768,32.4158,6910281.0498388,0
+DXJ.US,D,20140325,000000,32.7027,32.7599,32.5085,32.5726,10870091.678534,0
+DXJ.US,D,20140326,000000,33.1227,33.2017,32.6732,32.6948,7503105.4707162,0
+DXJ.US,D,20140327,000000,33.1948,33.3122,33.0508,33.2243,8015536.983886,0
+DXJ.US,D,20140328,000000,33.675,33.9629,33.6336,33.7253,10486057.587937,0
+DXJ.US,D,20140331,000000,34.1779,34.2626,33.9225,33.9412,5755654.5198524,0
+DXJ.US,D,20140401,000000,34.0359,34.2064,33.9767,34.1916,7749002.0922447,0
+DXJ.US,D,20140402,000000,34.2518,34.522,34.2212,34.5072,6535705.0676981,0
+DXJ.US,D,20140403,000000,34.4638,34.522,34.2932,34.4076,3290021.1798636,0
+DXJ.US,D,20140404,000000,34.4786,34.5151,33.8751,34.0151,5816575.4478957,0
+DXJ.US,D,20140407,000000,33.8751,33.9708,33.7124,33.7558,4567487.5048943,0
+DXJ.US,D,20140408,000000,32.8861,32.973,32.5164,32.6515,12730295.533309,0
+DXJ.US,D,20140409,000000,32.8861,33.2461,32.7944,33.1869,11484040.15485,0
+DXJ.US,D,20140410,000000,32.7885,32.8142,32.1131,32.1762,10091048.197136,0
+DXJ.US,D,20140411,000000,32.196,32.4287,32.0835,32.1486,11502784.977773,0
+DXJ.US,D,20140414,000000,32.7304,32.752,32.3941,32.5942,8044160.7939925,0
+DXJ.US,D,20140415,000000,32.6229,32.7304,32.258,32.6948,7932204.0100824,0
+DXJ.US,D,20140416,000000,33.2667,33.3298,33.1159,33.2894,5315016.8042039,0
+DXJ.US,D,20140417,000000,33.1869,33.4896,33.1514,33.4255,4809029.2993042,0
+DXJ.US,D,20140421,000000,33.3605,33.4896,33.2667,33.4472,2651365.6010173,0
+DXJ.US,D,20140422,000000,33.1809,33.3683,33.1227,33.2667,4617396.6227712,0
+DXJ.US,D,20140423,000000,33.2746,33.3605,33.2243,33.3052,2649950.8399948,0
+DXJ.US,D,20140424,000000,33.2017,33.2017,32.8595,33.173,5062764.4068132,0
+DXJ.US,D,20140425,000000,33.1297,33.1593,32.9443,33.0154,5931493.5953796,0
+DXJ.US,D,20140428,000000,33.0233,33.2391,32.893,33.1593,7952270.2907926,0
+DXJ.US,D,20140429,000000,33.2815,33.3841,33.173,33.2815,4209781.1534689,0
+DXJ.US,D,20140430,000000,32.9088,33.0508,32.8211,33.0439,6979742.266463,0
+DXJ.US,D,20140501,000000,33.2963,33.3752,33.2165,33.2894,4963904.5575585,0
+DXJ.US,D,20140502,000000,33.5675,33.675,33.1455,33.253,6828053.5165474,0
+DXJ.US,D,20140505,000000,32.9808,33.1809,32.9009,33.1297,3477185.4427299,0
+DXJ.US,D,20140506,000000,32.9009,32.9285,32.7599,32.8665,3695157.0142556,0
+DXJ.US,D,20140507,000000,32.7304,32.8665,32.5726,32.8595,4653388.3460162,0
+DXJ.US,D,20140508,000000,32.7678,32.9532,32.6229,32.7027,8640487.1287125,0
+DXJ.US,D,20140509,000000,33.0074,33.037,32.8526,33.0233,5215410.5290622,0
+DXJ.US,D,20140512,000000,32.9808,33.253,32.9808,33.2165,3357382.0595145,0
+DXJ.US,D,20140513,000000,33.4472,33.6454,33.391,33.5744,3792037.2122444,0
+DXJ.US,D,20140514,000000,33.4591,33.4669,33.2243,33.3239,3088547.0402754,0
+DXJ.US,D,20140515,000000,33.3377,33.3377,32.7599,32.9601,7193194.7160415,0
+DXJ.US,D,20140516,000000,33.0814,33.1227,32.9601,33.1031,4762767.1209519,0
+DXJ.US,D,20140519,000000,32.752,33.0577,32.6594,33.0439,4079184.0056928,0
+DXJ.US,D,20140520,000000,32.7678,32.8437,32.5795,32.6515,4436118.5770909,0
+DXJ.US,D,20140521,000000,32.8368,33.0734,32.8211,32.966,3805952.5785451,0
+DXJ.US,D,20140522,000000,33.2963,33.5518,33.2894,33.4669,3998075.0970665,0
+DXJ.US,D,20140523,000000,33.6168,33.954,33.6099,33.9067,5252484.3670104,0
+DXJ.US,D,20140527,000000,33.9067,34.1138,33.8919,34.0714,3249294.3173972,0
+DXJ.US,D,20140528,000000,33.949,33.9905,33.8189,33.9274,2140546.6111634,0
+DXJ.US,D,20140529,000000,34.1217,34.2706,34.0359,34.2706,3281376.4322252,0
+DXJ.US,D,20140530,000000,34.1719,34.2991,34.1719,34.2854,3263019.0205636,0
+DXJ.US,D,20140602,000000,34.7232,34.9184,34.5585,34.8375,5634471.8714109,0
+DXJ.US,D,20140603,000000,34.6945,34.8237,34.659,34.8149,4071631.5144136,0
+DXJ.US,D,20140604,000000,34.7734,35.1462,34.7389,35.081,7776665.4875208,0
+DXJ.US,D,20140605,000000,34.9509,35.1264,34.7389,35.0387,4164671.0672468,0
+DXJ.US,D,20140606,000000,35.0052,35.161,34.9834,35.1107,20528544.493289,0
+DXJ.US,D,20140609,000000,34.8967,35.088,34.8967,35.0466,2916796.0663121,0
+DXJ.US,D,20140610,000000,34.6216,34.7902,34.5515,34.7734,3580224.6684531,0
+DXJ.US,D,20140611,000000,34.8306,34.8375,34.6729,34.7656,3551748.9265254,0
+DXJ.US,D,20140612,000000,35.1323,35.1323,34.6876,34.7468,4354611.1013808,0
+DXJ.US,D,20140613,000000,35.0968,35.1264,35.0189,35.081,4104110.1679942,0
+DXJ.US,D,20140616,000000,34.9509,35.0968,34.944,35.088,3278776.1116075,0
+DXJ.US,D,20140617,000000,35.1323,35.296,35.1195,35.161,5468597.987143,0
+DXJ.US,D,20140618,000000,35.361,35.6402,35.3039,35.6115,7719927.9926085,0
+DXJ.US,D,20140619,000000,35.8915,36.0858,35.8915,36.0641,7193132.8519395,0
+DXJ.US,D,20140620,000000,36.214,36.3353,36.1706,36.2791,5820562.1328988,0
+DXJ.US,D,20140623,000000,35.8561,35.9804,35.7822,35.9418,4896631.9103155,0
+DXJ.US,D,20140624,000000,36.0947,36.2998,35.8915,35.9645,3455625.2960798,0
+DXJ.US,D,20140625,000000,35.7032,36.1036,35.7032,36.0434,3290761.5207571,0
+DXJ.US,D,20140626,000000,35.8847,35.9143,35.6667,35.8915,3689713.98744,0
+DXJ.US,D,20140627,000000,35.5879,35.6303,35.506,35.6303,4194557.5135345,0
+DXJ.US,D,20140630,000000,35.7594,35.8561,35.724,35.7752,3139877.0041683,0
+DXJ.US,D,20140701,000000,36.1952,36.4339,36.1805,36.3984,4679191.7615681,0
+DXJ.US,D,20140702,000000,36.3136,36.4279,36.3136,36.4142,3190167.4483137,0
+DXJ.US,D,20140703,000000,36.3471,36.4339,36.2919,36.4339,2946525.3169307,0
+DXJ.US,D,20140707,000000,36.1459,36.1805,36,36.073,3415298.0148627,0
+DXJ.US,D,20140708,000000,36.073,36.073,35.7901,35.863,4492431.1366137,0
+DXJ.US,D,20140709,000000,36.073,36.1677,36.0434,36.1312,2851207.948143,0
+DXJ.US,D,20140710,000000,35.0949,35.4893,35.0741,35.4113,38277136.31402,0
+DXJ.US,D,20140711,000000,35.4982,35.5642,35.4192,35.4893,5812226.7057707,0
+DXJ.US,D,20140714,000000,35.9804,36.0247,35.935,35.9487,3396170.8515051,0
+DXJ.US,D,20140715,000000,36.1036,36.138,35.9143,36.0572,3495039.8282502,0
+DXJ.US,D,20140716,000000,36.1677,36.2604,36.1105,36.1873,3787997.7906296,0
+DXJ.US,D,20140717,000000,36.0297,36.1184,35.6895,35.7535,4280230.1673947,0
+DXJ.US,D,20140718,000000,35.8413,35.9931,35.8028,35.935,3454257.1866753,0
+DXJ.US,D,20140721,000000,35.7822,35.8984,35.6441,35.8561,2781575.3375313,0
+DXJ.US,D,20140722,000000,36.0247,36.1036,35.9804,36.0247,2928463.0274608,0
+DXJ.US,D,20140723,000000,36,36.1105,35.9418,36.0799,1392735.3738149,0
+DXJ.US,D,20140724,000000,36.1608,36.1608,36.0671,36.073,2998294.4145316,0
+DXJ.US,D,20140725,000000,36.2534,36.2919,36.1036,36.1736,5259556.1437915,0
+DXJ.US,D,20140728,000000,36.3471,36.5079,36.2396,36.4339,5094706.5667874,0
+DXJ.US,D,20140729,000000,36.5502,36.6528,36.4586,36.4911,4076356.5119791,0
+DXJ.US,D,20140730,000000,36.7326,36.9279,36.7169,36.8184,4056531.6026834,0
+DXJ.US,D,20140731,000000,36.4851,36.4911,36.2022,36.217,7040463.4038816,0
+DXJ.US,D,20140801,000000,36.0947,36.2998,36,36.0947,5432656.9721784,0
+DXJ.US,D,20140804,000000,36.1105,36.2604,35.9487,36.1736,2499838.1034334,0
+DXJ.US,D,20140805,000000,35.8778,35.9487,35.4834,35.6519,8777870.0585685,0
+DXJ.US,D,20140806,000000,35.2171,35.4982,35.1964,35.362,10477253.616299,0
+DXJ.US,D,20140807,000000,35.5711,35.579,35.0298,35.1392,5685334.3049587,0
+DXJ.US,D,20140808,000000,34.9874,35.3187,34.8345,35.296,8911367.7199821,0
+DXJ.US,D,20140811,000000,35.4626,35.5938,35.4499,35.506,3657529.4418857,0
+DXJ.US,D,20140812,000000,35.5139,35.6155,35.4705,35.5495,3439266.8048307,0
+DXJ.US,D,20140813,000000,35.8561,35.9804,35.8176,35.8778,3026087.6230056,0
+DXJ.US,D,20140814,000000,35.8472,35.9418,35.7901,35.9202,2207587.0144823,0
+DXJ.US,D,20140815,000000,36.0523,36.1105,35.6895,35.8778,5453252.6473358,0
+DXJ.US,D,20140818,000000,36.0297,36.2327,36.0247,36.1873,5159295.7318329,0
+DXJ.US,D,20140819,000000,36.1805,36.3195,36.1459,36.2998,5348839.2272145,0
+DXJ.US,D,20140820,000000,36.138,36.4339,36.1036,36.3826,3505748.4028999,0
+DXJ.US,D,20140821,000000,36.4911,36.6597,36.4645,36.5946,5442676.9283807,0
+DXJ.US,D,20140822,000000,36.3629,36.4645,36.2998,36.4279,2801975.2787264,0
+DXJ.US,D,20140825,000000,36.4851,36.5502,36.4645,36.499,2057325.1955766,0
+DXJ.US,D,20140826,000000,36.3136,36.5227,36.3057,36.4507,3147381.8296639,0
+DXJ.US,D,20140827,000000,36.3057,36.3136,36.2259,36.2752,2287738.5507752,0
+DXJ.US,D,20140828,000000,36.073,36.1952,36.073,36.1312,4340912.7665201,0
+DXJ.US,D,20140829,000000,36.1677,36.1805,36.0297,36.1529,2549076.8578437,0
+DXJ.US,D,20140902,000000,36.8914,36.9279,36.7691,36.8273,8291286.5842373,0
+DXJ.US,D,20140903,000000,36.921,36.9506,36.7898,36.8106,3655722.1987732,0
+DXJ.US,D,20140904,000000,36.8184,36.9871,36.7898,36.8786,4313846.7147869,0
+DXJ.US,D,20140905,000000,36.5502,36.6893,36.4063,36.6744,4648759.6941835,0
+DXJ.US,D,20140908,000000,36.7247,37.0088,36.708,37.0009,4145289.3483216,0
+DXJ.US,D,20140909,000000,36.8471,36.8786,36.6528,36.6744,3300608.0546404,0
+DXJ.US,D,20140910,000000,37.1823,37.4002,37.1093,37.3933,6103831.7712297,0
+DXJ.US,D,20140911,000000,37.1093,37.3174,37.0738,37.3124,5108857.219509,0
+DXJ.US,D,20140912,000000,37.3253,37.3627,37.1744,37.2611,5681106.2485411,0
+DXJ.US,D,20140915,000000,37.2197,37.2267,37.0225,37.1665,2599793.2515441,0
+DXJ.US,D,20140916,000000,37.133,37.3795,37.1172,37.3627,4655735.125232,0
+DXJ.US,D,20140917,000000,37.1025,37.4347,37.058,37.3627,4797928.2425644,0
+DXJ.US,D,20140918,000000,37.6231,37.7828,37.6231,37.7611,6468220.4598431,0
+DXJ.US,D,20140919,000000,37.8114,37.8922,37.7828,37.8617,5133889.8691992,0
+DXJ.US,D,20140922,000000,38.0214,38.0658,37.8775,37.9425,5642359.0373405,0
+DXJ.US,D,20140923,000000,37.768,37.9632,37.7611,37.8419,6632428.0700177,0
+DXJ.US,D,20140924,000000,37.9288,38.1949,37.907,38.1664,4427810.5324342,0
+DXJ.US,D,20140925,000000,38.326,38.3557,37.7345,37.8045,9063508.7877586,0
+DXJ.US,D,20140926,000000,38.1595,38.4503,38.1595,38.3182,5905118.1904251,0
+DXJ.US,D,20140929,000000,37.9573,38.1446,37.8272,38.0284,6384483.8481276,0
+DXJ.US,D,20140930,000000,37.8557,37.9425,37.7177,37.9209,5875423.4214371,0
+DXJ.US,D,20141001,000000,37.5156,37.55,37.0156,37.0423,11413980.580518,0
+DXJ.US,D,20141002,000000,36.3136,36.4211,35.7673,36.217,17860272.751595,0
+DXJ.US,D,20141003,000000,36.8786,37.1596,36.7898,37.0876,7994802.3680404,0
+DXJ.US,D,20141006,000000,37.0423,37.1409,36.708,36.7829,4736910.9687884,0
+DXJ.US,D,20141007,000000,36.5285,36.6814,36.1805,36.1873,6770837.3354684,0
+DXJ.US,D,20141008,000000,36.0572,36.6144,36.0168,36.5354,6731558.7014895,0
+DXJ.US,D,20141009,000000,35.935,35.9487,35.3699,35.4705,11423430.575649,0
+DXJ.US,D,20141010,000000,35.2901,35.4893,34.944,34.9489,9367853.8015792,0
+DXJ.US,D,20141013,000000,34.8848,34.9795,34.3464,34.3751,9917794.2297429,0
+DXJ.US,D,20141014,000000,34.66,34.7606,34.3464,34.4628,12917714.351744,0
+DXJ.US,D,20141015,000000,33.8337,34.0812,33.391,33.9777,16606169.759664,0
+DXJ.US,D,20141016,000000,33.2973,34.1078,33.253,33.95,17035351.460611,0
+DXJ.US,D,20141017,000000,33.8988,34.3553,33.8574,34.304,10205606.31583,0
+DXJ.US,D,20141020,000000,34.726,35.0022,34.6965,34.8701,7255996.9212867,0
+DXJ.US,D,20141021,000000,34.6018,34.9213,34.5141,34.8701,6039548.8841976,0
+DXJ.US,D,20141022,000000,35.1688,35.3187,34.8345,34.9066,4784006.7912701,0
+DXJ.US,D,20141023,000000,35.442,35.7979,35.362,35.5563,7206204.4324547,0
+DXJ.US,D,20141024,000000,35.4705,35.6519,35.2812,35.6303,5025248.3926601,0
+DXJ.US,D,20141027,000000,35.4045,35.579,35.3404,35.4982,3314973.7104709,0
+DXJ.US,D,20141028,000000,35.5938,35.7979,35.5563,35.7752,3433532.7124858,0
+DXJ.US,D,20141029,000000,36.0947,36.2673,35.9487,36.217,4717897.3919788,0
+DXJ.US,D,20141030,000000,36.1036,36.8106,36.1036,36.5946,6526480.2173322,0
+DXJ.US,D,20141031,000000,39.0291,39.1593,38.7116,39.0074,23399698.036436,0
+DXJ.US,D,20141103,000000,39.5379,40.1256,39.4561,39.8869,19855230.818972,0
+DXJ.US,D,20141104,000000,38.5242,38.8191,38.3182,38.7826,18373248.871696,0
+DXJ.US,D,20141105,000000,39.2333,39.2915,38.9,39.0873,9212485.6588396,0
+DXJ.US,D,20141106,000000,38.7195,38.8615,38.5242,38.8309,12690075.753646,0
+DXJ.US,D,20141107,000000,38.5312,38.5983,38.2709,38.5155,7617160.5632681,0
+DXJ.US,D,20141110,000000,38.546,38.9266,38.5155,38.8546,7064078.2500524,0
+DXJ.US,D,20141111,000000,39.2697,39.4226,39.1169,39.2628,12950337.01684,0
+DXJ.US,D,20141112,000000,38.6545,39.1169,38.6545,39.0222,12428857.11812,0
+DXJ.US,D,20141113,000000,39.2628,39.464,39.2096,39.4018,13191057.337108,0
+DXJ.US,D,20141114,000000,39.5014,39.603,39.4018,39.5882,11468918.945642,0
+DXJ.US,D,20141117,000000,38.9394,39.1593,38.9157,39.0469,11472476.638593,0
+DXJ.US,D,20141118,000000,39.3269,39.6533,39.3131,39.603,12050054.093727,0
+DXJ.US,D,20141119,000000,39.5754,39.8347,39.5379,39.7923,8553293.2264412,0
+DXJ.US,D,20141120,000000,39.2628,39.6178,39.2628,39.5665,7442011.1203541,0
+DXJ.US,D,20141121,000000,40.0083,40.0733,39.6178,39.6257,16428597.475114,0
+DXJ.US,D,20141124,000000,39.9501,40.0368,39.8347,39.9126,6621255.0075197,0
+DXJ.US,D,20141125,000000,40.0733,40.1019,39.8485,40.0517,7239352.4353362,0
+DXJ.US,D,20141126,000000,39.9008,40.0517,39.8623,39.9935,4607003.4536255,0
+DXJ.US,D,20141128,000000,40.1019,40.2242,39.9412,40.1522,3223040.6123155,0
+DXJ.US,D,20141201,000000,40.312,40.3839,40.1256,40.2922,7096690.7734932,0
+DXJ.US,D,20141202,000000,40.9193,40.9795,40.8493,40.9193,7354373.0135466,0
+DXJ.US,D,20141203,000000,40.8562,41.1688,40.8493,41.0938,6974928.0223241,0
+DXJ.US,D,20141204,000000,41.152,41.2231,40.8641,41.1688,7390412.4025751,0
+DXJ.US,D,20141205,000000,41.6037,41.8068,41.5346,41.6944,8360639.2851413,0
+DXJ.US,D,20141208,000000,41.152,41.2773,40.9006,40.9499,7135339.6106298,0
+DXJ.US,D,20141209,000000,40.4145,40.7695,39.956,40.7566,16458382.504841,0
+DXJ.US,D,20141210,000000,40.2922,40.2922,39.2915,39.4305,12689647.775761,0
+DXJ.US,D,20141211,000000,40.0655,40.4441,39.9333,39.9935,15422649.65152,0
+DXJ.US,D,20141212,000000,39.7105,39.9176,39.3515,39.4226,9778455.9885956,0
+DXJ.US,D,20141215,000000,39.2096,39.2845,38.1387,38.2709,18031882.756538,0
+DXJ.US,D,20141216,000000,37.695,38.5983,37.6506,37.9001,17517974.618245,0
+DXJ.US,D,20141217,000000,38.2383,39.2628,38.2255,39.2096,18969671.552149,0
+DXJ.US,D,20141218,000000,39.8121,39.8406,39.4935,39.7697,7947077.7628822,0
+DXJ.US,D,20141219,000000,40.0665,40.3218,39.8663,40.1778,10923417.520342,0
+DXJ.US,D,20141222,000000,40.241,40.3218,40.1542,40.2922,5352969.9237338,0
+DXJ.US,D,20141223,000000,40.6344,40.6433,40.4746,40.5802,3720435.0920229,0
+DXJ.US,D,20141224,000000,40.4657,40.4993,40.3317,40.4037,2339942.7254219,0
+DXJ.US,D,20141226,000000,40.6265,40.7635,40.5476,40.6975,5414473.9970014,0
+DXJ.US,D,20141229,000000,40.2568,40.378,40.2015,40.3544,3753521.2308023,0
+DXJ.US,D,20141230,000000,39.2747,39.6602,39.2352,39.5389,7151709.2577007,0
+DXJ.US,D,20141231,000000,39.6109,39.7558,39.3959,39.3959,5996656.7781591,0
+DXJ.US,D,20150102,000000,40.0891,40.1374,39.532,39.7154,3677808.6973735,0
+DXJ.US,D,20150105,000000,39.2352,39.2441,38.7629,38.8092,7925301.5989577,0
+DXJ.US,D,20150106,000000,38.5628,38.5716,37.5599,37.9455,13964425.547765,0
+DXJ.US,D,20150107,000000,38.8812,38.9779,38.5894,38.6761,5963984.4189475,0
+DXJ.US,D,20150108,000000,39.0449,39.3959,38.9937,39.3486,6133679.6792244,0
+DXJ.US,D,20150109,000000,39.2273,39.2747,38.4345,38.474,7095726.3020004,0
+DXJ.US,D,20150112,000000,38.6189,38.6357,38.1062,38.3882,7228212.8403033,0
+DXJ.US,D,20150113,000000,39.0183,39.1721,38.1851,38.5322,8717085.0287166,0
+DXJ.US,D,20150114,000000,37.8745,38.2837,37.7315,38.1456,7746539.6981497,0
+DXJ.US,D,20150115,000000,38.6525,38.7383,38.0116,38.0165,10149191.325581,0
+DXJ.US,D,20150116,000000,38.2581,38.9216,38.2581,38.8901,8959195.7700323,0
+DXJ.US,D,20150120,000000,39.6858,39.7786,39.3151,39.6188,10767646.753857,0
+DXJ.US,D,20150121,000000,39.0094,39.4748,38.9068,39.4442,7544259.2969035,0
+DXJ.US,D,20150122,000000,39.2747,39.8929,38.9434,39.8357,8496713.9413636,0
+DXJ.US,D,20150123,000000,39.7716,39.7883,39.4127,39.5241,6733531.2535962,0
+DXJ.US,D,20150126,000000,40.0201,40.2489,39.8998,40.1917,4676197.9446947,0
+DXJ.US,D,20150127,000000,39.8505,40.1621,39.7311,39.9283,5156345.5240807,0
+DXJ.US,D,20150128,000000,40.2735,40.3218,39.603,39.6602,6616620.2706934,0
+DXJ.US,D,20150129,000000,39.9786,40.378,39.8101,40.2833,8000538.4887166,0
+DXJ.US,D,20150130,000000,39.6503,39.8259,39.3486,39.3861,7147296.6231424,0
+DXJ.US,D,20150202,000000,39.9057,39.9944,39.532,39.8998,5038133.3667035,0
+DXJ.US,D,20150203,000000,39.6188,39.7972,39.5725,39.7883,3969513.1510621,0
+DXJ.US,D,20150204,000000,40.0112,40.2489,39.9372,39.9461,5700019.4229556,0
+DXJ.US,D,20150205,000000,40.1374,40.378,40.098,40.3139,3813840.7586403,0
+DXJ.US,D,20150206,000000,40.4273,40.7241,40.3218,40.4037,7252847.9370754,0
+DXJ.US,D,20150209,000000,40.1778,40.2992,40.027,40.098,3143123.3482781,0
+DXJ.US,D,20150210,000000,40.8039,40.9548,40.6265,40.9144,6007771.0190518,0
+DXJ.US,D,20150211,000000,40.9213,41.2842,40.8523,41.1895,7144670.9483845,0
+DXJ.US,D,20150212,000000,40.8425,40.9213,40.661,40.9085,4849874.8191467,0
+DXJ.US,D,20150213,000000,41.294,41.4528,41.2684,41.3631,3806081.3775772,0
+DXJ.US,D,20150217,000000,41.5297,41.8038,41.4439,41.652,6294890.4300288,0
+DXJ.US,D,20150218,000000,42.1627,42.2347,41.9892,42.003,5662333.0289805,0
+DXJ.US,D,20150219,000000,42.2939,42.5226,42.285,42.4575,5867273.5866151,0
+DXJ.US,D,20150220,000000,42.3708,42.778,42.1884,42.7701,6927329.1737012,0
+DXJ.US,D,20150223,000000,42.5157,42.564,42.4102,42.499,4502918.6231609,0
+DXJ.US,D,20150224,000000,42.6834,42.8411,42.6676,42.6834,6688164.5834753,0
+DXJ.US,D,20150225,000000,42.5868,42.7957,42.5789,42.6765,4588122.7325104,0
+DXJ.US,D,20150226,000000,43.1882,43.3243,43.1014,43.277,8375119.5416854,0
+DXJ.US,D,20150227,000000,43.1981,43.2612,43.0689,43.1093,4169545.1471565,0
+DXJ.US,D,20150302,000000,43.1813,43.4505,43.1182,43.4042,5993480.4114763,0
+DXJ.US,D,20150303,000000,43.1251,43.1646,42.9387,43.1251,4308816.4533737,0
+DXJ.US,D,20150304,000000,42.8353,43.0758,42.7327,43.0373,6377125.0624795,0
+DXJ.US,D,20150305,000000,43.5224,43.5629,43.3479,43.3638,6783263.9066573,0
+DXJ.US,D,20150306,000000,43.8439,44.0628,43.6113,43.6428,11892864.509556,0
+DXJ.US,D,20150309,000000,43.4731,43.8212,43.4584,43.6606,5891384.3597681,0
+DXJ.US,D,20150310,000000,43.1646,43.2513,43.0206,43.1093,13153142.755871,0
+DXJ.US,D,20150311,000000,43.341,43.6113,43.2355,43.5077,8973661.8282579,0
+DXJ.US,D,20150312,000000,44.1072,44.4445,43.98,44.3873,9813309.818029,0
+DXJ.US,D,20150313,000000,44.2936,44.4109,44.117,44.3626,7699761.3095032,0
+DXJ.US,D,20150316,000000,44.474,44.619,44.3784,44.5401,9422414.8970977,0
+DXJ.US,D,20150317,000000,44.4277,44.5647,44.2689,44.5006,6406118.0288671,0
+DXJ.US,D,20150318,000000,44.5489,44.8447,44.3784,44.6899,10604091.252167,0
+DXJ.US,D,20150319,000000,44.5736,44.611,44.3873,44.5095,8170134.3607639,0
+DXJ.US,D,20150320,000000,44.893,44.9306,44.7954,44.8348,11604194.439365,0
+DXJ.US,D,20150323,000000,45.2126,45.2599,45.1169,45.1554,5829900.5698128,0
+DXJ.US,D,20150324,000000,45.1316,45.3112,45.0459,45.0755,6953220.8216609,0
+DXJ.US,D,20150325,000000,45.1169,45.1316,44.7855,44.8122,5681067.7102479,0
+DXJ.US,D,20150326,000000,44.2502,44.6022,44.1812,44.4109,8373574.9674652,0
+DXJ.US,D,20150327,000000,44.2196,44.4671,44.1812,44.4049,6517711.7414896,0
+DXJ.US,D,20150330,000000,44.7954,44.9956,44.7334,44.8832,5747297.7952466,0
+DXJ.US,D,20150331,000000,44.0471,44.2048,44.0382,44.1072,8323756.1103274,0
+DXJ.US,D,20150401,000000,43.9889,43.9889,43.626,43.9485,9613112.5129406,0
+DXJ.US,D,20150402,000000,44.3952,44.5332,44.2285,44.3261,5190077.6863521,0
+DXJ.US,D,20150406,000000,44.4198,44.8753,44.3468,44.7855,3793083.8311513,0
+DXJ.US,D,20150407,000000,45.2047,45.4048,45.1731,45.2283,7565313.3749154,0
+DXJ.US,D,20150408,000000,45.3112,45.388,45.1554,45.2855,5671318.536263,0
+DXJ.US,D,20150409,000000,45.2047,45.5094,45.1316,45.4916,6959857.5213964,0
+DXJ.US,D,20150410,000000,45.2126,45.4275,45.1316,45.4048,5321413.1466905,0
+DXJ.US,D,20150413,000000,45.0833,45.1731,44.9798,45.0459,5734304.3054831,0
+DXJ.US,D,20150414,000000,45.107,45.1475,44.8122,45.0982,6672669.1471582,0
+DXJ.US,D,20150415,000000,45.1405,45.2688,45.0676,45.1829,6570678.5686731,0
+DXJ.US,D,20150416,000000,45.1652,45.2599,45.1248,45.2599,4405412.6849923,0
+DXJ.US,D,20150417,000000,45.1248,45.1316,44.8201,44.9394,7944696.5020358,0
+DXJ.US,D,20150420,000000,45.2283,45.3969,45.1169,45.3496,7206556.3479205,0
+DXJ.US,D,20150421,000000,46.2035,46.2696,46.0753,46.1315,6123179.0085242,0
+DXJ.US,D,20150422,000000,46.4125,46.5822,46.2932,46.5654,8702980.0134474,0
+DXJ.US,D,20150423,000000,46.4618,46.4953,46.3563,46.3977,6954839.4299705,0
+DXJ.US,D,20150424,000000,46.448,46.448,46.2429,46.3415,4766891.7324777,0
+DXJ.US,D,20150427,000000,46.6236,46.6305,46.2696,46.3415,5273051.6455307,0
+DXJ.US,D,20150428,000000,46.3415,46.4539,46.1394,46.1966,5676358.9393323,0
+DXJ.US,D,20150429,000000,46.0989,46.1799,45.5872,45.9412,8819830.1464137,0
+DXJ.US,D,20150430,000000,45.5241,45.6611,45.0459,45.1475,10881765.738842,0
+DXJ.US,D,20150501,000000,45.5645,46.0832,45.5645,46.0753,6231541.5895212,0
+DXJ.US,D,20150504,000000,46.0901,46.2607,46.0369,46.2429,4934147.9244685,0
+DXJ.US,D,20150505,000000,46.0536,46.1315,45.1405,45.2047,7655026.4645559,0
+DXJ.US,D,20150506,000000,45.2195,45.3496,44.7954,45.1169,6666295.1163149,0
+DXJ.US,D,20150507,000000,44.9631,45.2352,44.8605,45.2283,5024835.6272578,0
+DXJ.US,D,20150508,000000,45.9254,46.3169,45.9165,46.2607,7720257.596431,0
+DXJ.US,D,20150511,000000,45.9165,45.9579,45.7884,45.8219,4860292.3282671,0
+DXJ.US,D,20150512,000000,45.6848,45.7657,45.5557,45.6128,4510981.2397406,0
+DXJ.US,D,20150513,000000,46.0989,46.1739,45.7164,45.8219,4803308.3911122,0
+DXJ.US,D,20150514,000000,45.9086,46.1868,45.8318,46.1571,5859019.2927356,0
+DXJ.US,D,20150515,000000,46.4786,46.5585,46.2854,46.4697,10174409.567577,0
+DXJ.US,D,20150518,000000,46.9252,47.084,46.8503,47.0515,7797855.4637242,0
+DXJ.US,D,20150519,000000,47.228,47.4626,47.0988,47.3177,5305356.8767924,0
+DXJ.US,D,20150520,000000,47.2852,47.4774,47.155,47.3493,6474073.209564,0
+DXJ.US,D,20150521,000000,47.3266,47.438,47.2616,47.4065,5496493.6263433,0
+DXJ.US,D,20150522,000000,47.4459,47.58,47.3424,47.5258,7651277.0943049,0
+DXJ.US,D,20150526,000000,47.8936,47.9014,47.3709,47.5741,5861756.5257103,0
+DXJ.US,D,20150527,000000,48.0464,48.2376,47.9636,48.2219,7576420.5166488,0
+DXJ.US,D,20150528,000000,48.077,48.2288,47.9961,48.1835,5333418.8391522,0
+DXJ.US,D,20150529,000000,47.8453,47.8936,47.6293,47.8364,5832398.4597041,0
+DXJ.US,D,20150601,000000,48.215,48.4861,48.1893,48.4299,8579429.2883122,0
+DXJ.US,D,20150602,000000,47.9507,48.1893,47.7487,47.797,10433697.231787,0
+DXJ.US,D,20150603,000000,48.077,48.2219,48.0227,48.1835,6516213.8188873,0
+DXJ.US,D,20150604,000000,47.9883,48.0937,47.8768,47.9636,8570776.427349,0
+DXJ.US,D,20150605,000000,48.0287,48.2071,47.9586,48.1184,4591867.0319334,0
+DXJ.US,D,20150608,000000,47.5968,47.6382,47.3493,47.3552,4991381.3463628,0
+DXJ.US,D,20150609,000000,46.6925,46.9805,46.661,46.8424,9730426.1195895,0
+DXJ.US,D,20150610,000000,46.7399,46.9953,46.7024,46.7172,10162633.076543,0
+DXJ.US,D,20150611,000000,47.3266,47.4626,47.2369,47.2931,5206819.5322009,0
+DXJ.US,D,20150612,000000,47.0604,47.1323,46.8129,47.0131,3151887.7674581,0
+DXJ.US,D,20150615,000000,46.9331,47.1166,46.7735,47.0761,4858665.6066327,0
+DXJ.US,D,20150616,000000,46.6432,46.9628,46.6373,46.9154,4571247.0168014,0
+DXJ.US,D,20150617,000000,46.7399,46.806,46.4953,46.5743,6106700.8457334,0
+DXJ.US,D,20150618,000000,46.1068,46.5654,46.028,46.3258,6266532.3313116,0
+DXJ.US,D,20150619,000000,46.4953,46.5339,46.3494,46.3642,4060636.9450626,0
+DXJ.US,D,20150622,000000,47.1727,47.3355,47.0673,47.1955,3370394.8184245,0
+DXJ.US,D,20150623,000000,47.8808,47.938,47.7052,47.8965,4513657.6227788,0
+DXJ.US,D,20150624,000000,47.5988,47.6638,47.3493,47.4222,7904679.5554946,0
+DXJ.US,D,20150625,000000,47.4933,47.5012,47.2684,47.2852,4138985.2949053,0
+DXJ.US,D,20150626,000000,47.582,47.6717,47.5012,47.5602,3940657.0970315,0
+DXJ.US,D,20150629,000000,46.3997,46.5052,45.8219,45.8466,7111722.7361277,0
+DXJ.US,D,20150630,000000,46.3928,46.3997,45.9422,46.029,4972042.2223931,0
+DXJ.US,D,20150701,000000,46.6492,46.7369,46.4254,46.5782,7168637.7100213,0
+DXJ.US,D,20150702,000000,46.4737,46.521,46.3288,46.521,4400199.8737697,0
+DXJ.US,D,20150706,000000,45.9807,46.3751,45.9165,46.0773,4274318.5960686,0
+DXJ.US,D,20150707,000000,45.9896,46.1404,45.395,46.0458,5506678.8915395,0
+DXJ.US,D,20150708,000000,44.1871,44.2354,43.1735,43.3588,19005769.762783,0
+DXJ.US,D,20150709,000000,44.2847,44.4445,43.9622,44.0895,13001522.969217,0
+DXJ.US,D,20150710,000000,45.1869,45.4019,44.9837,45.3298,9468586.8147109,0
+DXJ.US,D,20150713,000000,45.9639,46.0458,45.8663,45.9639,5989586.0155435,0
+DXJ.US,D,20150714,000000,45.9985,46.3928,45.9896,46.3199,3753754.488892,0
+DXJ.US,D,20150715,000000,46.3593,46.5782,46.2715,46.4066,10681462.96053,0
+DXJ.US,D,20150716,000000,46.6739,46.7153,46.521,46.5614,4544473.0447631,0
+DXJ.US,D,20150717,000000,46.6581,46.7369,46.5703,46.6896,3128689.7433518,0
+DXJ.US,D,20150720,000000,46.8563,46.9056,46.7202,46.8119,4186582.115197,0
+DXJ.US,D,20150721,000000,46.585,46.6097,46.1975,46.3997,3971348.7908117,0
+DXJ.US,D,20150722,000000,46.0852,46.4066,46.0852,46.3288,3502986.8299507,0
+DXJ.US,D,20150723,000000,46.3514,46.3593,45.9807,46.0635,4661781.580584,0
+DXJ.US,D,20150724,000000,46.0072,46.0211,45.5458,45.5783,4798604.6910246,0
+DXJ.US,D,20150727,000000,45.0233,45.2825,44.9187,45.2332,6612662.9964929,0
+DXJ.US,D,20150728,000000,45.2401,45.465,45.0419,45.4581,6832244.0488376,0
+DXJ.US,D,20150729,000000,45.2332,45.7884,45.2332,45.6769,4735597.6243267,0
+DXJ.US,D,20150730,000000,45.8525,45.9579,45.7007,45.9165,4307618.7237912,0
+DXJ.US,D,20150731,000000,46.1502,46.2804,46.0072,46.2301,5452003.1953073,0
+DXJ.US,D,20150803,000000,46.1009,46.1404,45.8663,46.0852,5874729.7321616,0
+DXJ.US,D,20150804,000000,45.7154,45.9579,45.6021,45.9086,3851431.8210483,0
+DXJ.US,D,20150805,000000,46.2222,46.521,46.2143,46.384,6682749.9532968,0
+DXJ.US,D,20150806,000000,46.449,46.4973,46.1246,46.2381,4701791.4279659,0
+DXJ.US,D,20150807,000000,46.3997,46.4816,46.1404,46.3357,4698691.1237037,0
+DXJ.US,D,20150810,000000,46.6492,46.9056,46.6403,46.8888,5117472.5563448,0
+DXJ.US,D,20150811,000000,46.2143,46.4066,46.1177,46.3672,7914534.2027028,0
+DXJ.US,D,20150812,000000,45.4019,45.7332,44.9029,45.6425,10375988.166223,0
+DXJ.US,D,20150813,000000,46.0379,46.1009,45.7007,46.029,4863969.6927599,0
+DXJ.US,D,20150814,000000,45.8052,46.0694,45.7243,45.9985,10286889.660941,0
+DXJ.US,D,20150817,000000,45.8525,46.1591,45.8219,46.1591,5640764.7690054,0
+DXJ.US,D,20150818,000000,45.9165,46.0142,45.8466,45.9086,3799986.242276,0
+DXJ.US,D,20150819,000000,45.4985,45.4985,45.0568,45.1366,7432211.2380887,0
+DXJ.US,D,20150820,000000,44.196,44.3172,43.5757,43.5836,12215400.611879,0
+DXJ.US,D,20150821,000000,43.0452,43.2789,41.8373,41.8531,21446761.921006,0
+DXJ.US,D,20150824,000000,37.7059,39.9047,36.7613,38.963,26159403.906807,0
+DXJ.US,D,20150825,000000,40.8,40.9607,39.1563,39.1563,14558222.55346,0
+DXJ.US,D,20150826,000000,40.6867,41.3059,39.9846,41.292,18311361.443829,0
+DXJ.US,D,20150827,000000,41.7713,42.5434,41.5799,42.3688,14702747.237525,0
+DXJ.US,D,20150828,000000,42.5335,43.0127,42.4961,42.9082,10963154.557176,0
+DXJ.US,D,20150831,000000,42.1755,42.3826,41.935,42.0573,6668956.286869,0
+DXJ.US,D,20150901,000000,39.8978,40.3001,39.4867,39.675,16001097.260745,0
+DXJ.US,D,20150902,000000,40.7439,40.7439,40.0743,40.6639,10100614.821312,0
+DXJ.US,D,20150903,000000,40.735,41.2585,40.7271,40.8474,7898461.7061549,0
+DXJ.US,D,20150904,000000,39.3683,39.6335,39.0686,39.2135,10355238.337893,0
+DXJ.US,D,20150908,000000,40.3711,40.655,40.234,40.6067,9971000.4000097,0
+DXJ.US,D,20150909,000000,41.7624,41.8373,40.7439,40.8,12489041.761932,0
+DXJ.US,D,20150910,000000,40.8326,41.0328,40.6867,40.8474,9795645.0814773,0
+DXJ.US,D,20150911,000000,40.4944,40.7596,40.3564,40.7192,4520742.5837129,0
+DXJ.US,D,20150914,000000,40.4372,40.5584,40.2202,40.4855,3679445.5606641,0
+DXJ.US,D,20150915,000000,40.5496,41.1373,40.3968,41.0495,4798354.1921195,0
+DXJ.US,D,20150916,000000,41.437,41.8147,41.437,41.7417,6641493.6963832,0
+DXJ.US,D,20150917,000000,41.5642,42.0237,41.3059,41.3542,6901629.2030412,0
+DXJ.US,D,20150918,000000,40.1138,40.4135,40.0004,40.0812,7412077.0082828,0
+DXJ.US,D,20150921,000000,40.4184,40.6344,40.1503,40.4825,7555033.7923177,0
+DXJ.US,D,20150922,000000,39.5882,39.8376,39.3388,39.6927,9590947.9235884,0
+DXJ.US,D,20150923,000000,39.82,39.9156,39.4442,39.7243,10889567.714861,0
+DXJ.US,D,20150924,000000,38.8684,39.3959,38.4533,39.3003,10504029.616668,0
+DXJ.US,D,20150925,000000,40.6512,40.732,40.1354,40.4727,14069202.039174,0
+DXJ.US,D,20150928,000000,39.7568,39.7657,38.896,39.0321,7982745.9672984,0
+DXJ.US,D,20150929,000000,38.4129,38.6643,38.1614,38.4296,10012406.753433,0
+DXJ.US,D,20150930,000000,38.9266,39.2016,38.543,39.1869,9960501.7576408,0
+DXJ.US,D,20151001,000000,39.2509,39.3959,38.904,39.3723,9434356.6971261,0
+DXJ.US,D,20151002,000000,38.8537,40.0477,38.6949,40.0152,9132974.0610451,0
+DXJ.US,D,20151005,000000,40.7566,41.2793,40.7566,41.1915,9697155.4026694,0
+DXJ.US,D,20151006,000000,40.877,41.013,40.6265,40.7872,6418424.9285142,0
+DXJ.US,D,20151007,000000,41.4488,41.65,41.1669,41.5219,7932340.9224395,0
+DXJ.US,D,20151008,000000,41.3512,41.8117,41.3276,41.7052,5677077.982748,0
+DXJ.US,D,20151009,000000,42.1095,42.2456,42.003,42.07,5002416.4823382,0
+DXJ.US,D,20151012,000000,42.0464,42.1006,41.932,42.0927,2550621.4320638,0
+DXJ.US,D,20151013,000000,41.5613,41.8423,41.434,41.5297,6819771.8401965,0
+DXJ.US,D,20151014,000000,41.0298,41.1669,40.45,40.595,5166704.2115958,0
+DXJ.US,D,20151015,000000,41.4252,41.8029,41.1984,41.7387,4997448.085027,0
+DXJ.US,D,20151016,000000,41.9094,42.1006,41.787,42.07,5063140.6622535,0
+DXJ.US,D,20151019,000000,41.5514,41.7466,41.4548,41.722,6859165.0748891,0
+DXJ.US,D,20151020,000000,41.5839,41.7387,41.5297,41.6599,3084972.1065089,0
+DXJ.US,D,20151021,000000,42.5118,42.5414,42.2377,42.2791,5573390.7052016,0
+DXJ.US,D,20151022,000000,42.639,43.3726,42.639,43.1971,7647052.080384,0
+DXJ.US,D,20151023,000000,43.5826,43.9612,43.484,43.8558,8424285.276172,0
+DXJ.US,D,20151026,000000,43.6368,43.7592,43.4298,43.6871,10185139.439704,0
+DXJ.US,D,20151027,000000,42.9861,43.1172,42.8638,43.0915,11779593.367019,0
+DXJ.US,D,20151028,000000,43.1872,43.7592,43.1478,43.7275,10156450.722999,0
+DXJ.US,D,20151029,000000,43.2365,43.3657,43.1389,43.3075,7688773.8393114,0
+DXJ.US,D,20151030,000000,43.1715,43.204,42.9003,42.9131,8887346.1934026,0
+DXJ.US,D,20151102,000000,42.7947,43.3726,42.7947,43.3499,4542411.2460831,0
+DXJ.US,D,20151103,000000,43.342,43.5659,43.2612,43.3726,8764138.2562428,0
+DXJ.US,D,20151104,000000,43.4298,43.5501,43.2927,43.4465,7123651.3520033,0
+DXJ.US,D,20151105,000000,43.8814,44.0342,43.6812,43.8479,5691607.9334069,0
+DXJ.US,D,20151106,000000,44.1594,44.2916,43.9612,44.2186,8711511.1745378,0
+DXJ.US,D,20151109,000000,44.4277,44.5105,43.8173,44.0095,8974725.6879802,0
+DXJ.US,D,20151110,000000,44.3724,44.5489,44.331,44.5342,9413989.2092305,0
+DXJ.US,D,20151111,000000,44.6288,44.6851,44.4839,44.5342,4346877.0744579,0
+DXJ.US,D,20151112,000000,44.1782,44.3073,43.8903,43.9119,6522114.2343918,0
+DXJ.US,D,20151113,000000,43.9928,44.1535,43.7759,43.7927,7616874.5685668,0
+DXJ.US,D,20151116,000000,44.0342,44.4671,44.0342,44.4445,6271274.5696923,0
+DXJ.US,D,20151117,000000,44.5174,44.8457,44.5105,44.6919,5679190.4897085,0
+DXJ.US,D,20151118,000000,44.6455,44.9344,44.5489,44.895,7054965.9720689,0
+DXJ.US,D,20151119,000000,44.7797,44.8773,44.6199,44.7077,6826353.7749893,0
+DXJ.US,D,20151120,000000,44.7797,44.9256,44.7797,44.8694,8299981.0259905,0
+DXJ.US,D,20151123,000000,44.8378,44.895,44.6031,44.6851,4862588.3992024,0
+DXJ.US,D,20151124,000000,44.5904,44.83,44.4592,44.757,2688595.620469,0
+DXJ.US,D,20151125,000000,44.6199,44.6781,44.5558,44.611,2948624.6397382,0
+DXJ.US,D,20151127,000000,44.4523,44.5016,44.3251,44.4198,2242793.7735471,0
+DXJ.US,D,20151130,000000,44.2916,44.3724,44.1782,44.2985,8325315.8970318,0
+DXJ.US,D,20151201,000000,44.7728,44.9029,44.6683,44.895,10535410.943062,0
+DXJ.US,D,20151202,000000,44.8625,44.9344,44.4523,44.5904,4231631.3514827,0
+DXJ.US,D,20151203,000000,44.7265,44.7885,43.695,43.9287,7153456.6650424,0
+DXJ.US,D,20151204,000000,43.9287,44.5016,43.8479,44.4445,6485980.5279618,0
+DXJ.US,D,20151207,000000,44.5558,44.5558,44.2107,44.4445,5337950.1310866,0
+DXJ.US,D,20151208,000000,43.4239,43.6812,43.2444,43.6467,8343537.4105019,0
+DXJ.US,D,20151209,000000,43.061,43.414,42.4309,42.6468,10854338.644153,0
+DXJ.US,D,20151210,000000,43.0018,43.1872,42.9378,42.9555,6844858.2406639,0
+DXJ.US,D,20151211,000000,42.3234,42.4132,41.866,42.1815,11201914.495325,0
+DXJ.US,D,20151214,000000,42.4309,42.5828,41.8354,42.4842,9624999.5480262,0
+DXJ.US,D,20151215,000000,42.4132,42.7464,42.4132,42.5414,7333499.4570127,0
+DXJ.US,D,20151216,000000,43.414,43.9366,43.1478,43.7838,10289202.972692,0
+DXJ.US,D,20151217,000000,44.0164,44.053,43.4741,43.484,11378744.41065,0
+DXJ.US,D,20151218,000000,42.5828,42.639,42.3086,42.3234,14570016.28531,0
+DXJ.US,D,20151221,000000,42.5966,42.6459,42.1312,42.5039,7569754.4061107,0
+DXJ.US,D,20151222,000000,42.5266,42.7573,42.2672,42.706,7261152.9392353,0
+DXJ.US,D,20151223,000000,42.9535,43.1646,42.8953,43.0886,5586344.6425064,0
+DXJ.US,D,20151224,000000,42.4684,42.6054,42.4181,42.5207,2908587.4098849,0
+DXJ.US,D,20151228,000000,42.706,42.706,42.5058,42.5966,5053215.0234528,0
+DXJ.US,D,20151229,000000,43.2917,43.3903,43.1902,43.2079,4280452.2696628,0
+DXJ.US,D,20151230,000000,43.0295,43.2848,42.8767,42.9052,5438510.736065,0
+DXJ.US,D,20151231,000000,42.6557,42.7573,42.3757,42.4448,5179180.4768995,0
+DXJ.US,D,20160104,000000,41.3088,41.6047,41.155,41.5219,8565826.2850188,0
+DXJ.US,D,20160105,000000,41.6579,41.8698,41.4775,41.7141,7885084.8617918,0
+DXJ.US,D,20160106,000000,40.6896,40.9687,40.5141,40.7912,6236017.1023472,0
+DXJ.US,D,20160107,000000,39.8673,40.234,39.599,39.7154,9394549.6828657,0
+DXJ.US,D,20160108,000000,39.8949,40.0024,38.902,38.9503,14420356.880776,0
+DXJ.US,D,20160111,000000,39.5379,39.6139,38.6397,39.2836,6017201.745036,0
+DXJ.US,D,20160112,000000,39.2254,39.4038,38.6574,39.0883,7680126.0491762,0
+DXJ.US,D,20160113,000000,39.7489,39.7982,38.684,38.824,14106712.9825,0
+DXJ.US,D,20160114,000000,38.9503,39.5517,38.5302,39.317,12630955.983723,0
+DXJ.US,D,20160115,000000,37.7828,38.122,37.3677,37.77,10831293.759053,0
+DXJ.US,D,20160119,000000,38.8585,38.902,38.0116,38.401,8613137.1106091,0
+DXJ.US,D,20160120,000000,36.9782,37.1724,35.9113,36.9348,16978871.563762,0
+DXJ.US,D,20160121,000000,36.358,37.3597,36.1716,36.9536,17982381.333236,0
+DXJ.US,D,20160122,000000,38.1969,39.1977,38.1969,39.0794,8481608.9588054,0
+DXJ.US,D,20160125,000000,38.5894,38.8072,38.1841,38.1969,6398004.704007,0
+DXJ.US,D,20160126,000000,38.2837,38.7412,38.1723,38.6662,4211071.1721216,0
+DXJ.US,D,20160127,000000,38.8931,39.4285,38.4769,38.6574,7918537.1143556,0
+DXJ.US,D,20160128,000000,39.0281,39.0962,38.4769,38.7826,7394346.3509666,0
+DXJ.US,D,20160129,000000,39.8505,40.3671,39.8337,40.3071,14574504.982289,0
+DXJ.US,D,20160201,000000,39.9343,40.3149,39.7321,40.1128,7615378.6742958,0
+DXJ.US,D,20160202,000000,39.741,39.816,39.0104,39.1741,7024965.9392331,0
+DXJ.US,D,20160203,000000,38.4622,38.4858,36.9269,37.7413,12241510.305444,0
+DXJ.US,D,20160204,000000,37.3025,37.765,37.0797,37.4199,8555042.6621141,0
+DXJ.US,D,20160205,000000,37.553,37.5866,36.8076,37.0127,7386053.518794,0
+DXJ.US,D,20160208,000000,36.6982,36.7514,35.8147,36.3491,9008628.2300737,0
+DXJ.US,D,20160209,000000,34.9026,35.7299,34.9026,35.3838,18896335.208738,0
+DXJ.US,D,20160210,000000,34.9874,35.5208,34.0852,34.1985,12682064.859514,0
+DXJ.US,D,20160211,000000,33.2233,33.4748,32.6308,33.1199,22903192.979966,0
+DXJ.US,D,20160212,000000,32.9098,33.7716,32.6732,33.7411,13292943.456535,0
+DXJ.US,D,20160216,000000,35.0209,35.2911,34.7656,35.2398,17644945.109808,0
+DXJ.US,D,20160217,000000,35.5691,35.8925,35.4765,35.5879,7915666.0115208,0
+DXJ.US,D,20160218,000000,36.2495,36.2495,35.4252,35.5445,14455284.744298,0
+DXJ.US,D,20160219,000000,35.0968,35.1521,34.8256,34.9963,6543273.7856269,0
+DXJ.US,D,20160222,000000,35.7565,35.9705,35.5691,35.7141,8239025.6163165,0
+DXJ.US,D,20160223,000000,35.3246,35.4006,34.9026,34.9361,5185456.1336787,0
+DXJ.US,D,20160224,000000,34.6393,35.2497,34.1887,35.1648,7686584.2557648,0
+DXJ.US,D,20160225,000000,35.6559,35.9606,35.3749,35.9517,6582671.076982,0
+DXJ.US,D,20160226,000000,36.2732,36.6212,36.1479,36.283,8622991.7578174,0
+DXJ.US,D,20160229,000000,35.6204,35.7299,35.2566,35.2723,9112369.2583973,0
+DXJ.US,D,20160301,000000,35.7141,36.5285,35.6816,36.4339,5542434.3141979,0
+DXJ.US,D,20160302,000000,36.9633,37.0127,36.6301,36.85,6173639.8324915,0
+DXJ.US,D,20160303,000000,37.2661,37.3509,37.1132,37.3332,4413866.7694966,0
+DXJ.US,D,20160304,000000,37.8843,38.1703,37.5599,37.9346,7230511.9537355,0
+DXJ.US,D,20160307,000000,37.3775,37.6506,37.2937,37.4771,3684440.326281,0
+DXJ.US,D,20160308,000000,37.0797,37.132,36.7918,36.8677,5773174.2307222,0
+DXJ.US,D,20160309,000000,36.9269,37.1162,36.7997,37.0196,7200385.1501988,0
+DXJ.US,D,20160310,000000,37.6546,37.9189,36.5621,36.9437,9598859.4294925,0
+DXJ.US,D,20160311,000000,37.7502,38.0953,37.6221,38.0864,6872003.3973145,0
+DXJ.US,D,20160314,000000,37.9613,38.1634,37.911,38.0864,4739548.8135336,0
+DXJ.US,D,20160315,000000,37.2849,37.3854,37.1912,37.3677,9310668.0454684,0
+DXJ.US,D,20160316,000000,37.1488,37.4347,37.0876,37.2069,6094001.4639961,0
+DXJ.US,D,20160317,000000,36.7514,37.0936,36.6479,36.9633,7596067.9469632,0
+DXJ.US,D,20160318,000000,36.8154,37.0186,36.7317,36.9782,4889995.2105799,0
+DXJ.US,D,20160321,000000,36.9536,37.2158,36.9112,37.1409,3835235.5962963,0
+DXJ.US,D,20160322,000000,37.2158,37.63,37.1221,37.4702,7190246.5366205,0
+DXJ.US,D,20160323,000000,37.3421,37.3597,36.9299,36.9871,5788883.6559825,0
+DXJ.US,D,20160324,000000,36.4526,36.8076,36.3826,36.7918,4717030.2803844,0
+DXJ.US,D,20160328,000000,37.5205,37.6822,37.4623,37.5599,4609474.9752109,0
+DXJ.US,D,20160329,000000,37.6132,37.7571,37.4771,37.6882,3845618.623786,0
+DXJ.US,D,20160330,000000,37.5866,37.7236,37.5037,37.5353,4577327.953784,0
+DXJ.US,D,20160331,000000,37.0196,37.2356,36.9969,37.0364,5246607.2773148,0
+DXJ.US,D,20160401,000000,35.859,36.1144,35.6648,35.8423,9271965.4575546,0
+DXJ.US,D,20160404,000000,35.6648,35.7654,35.4252,35.5691,3766026.9069085,0
+DXJ.US,D,20160405,000000,34.4175,34.5791,34.2656,34.4027,6356901.5861001,0
+DXJ.US,D,20160406,000000,34.5022,34.7418,34.3415,34.7418,6710082.7305848,0
+DXJ.US,D,20160407,000000,34.2153,34.3139,33.816,34.0447,6594741.6760425,0
+DXJ.US,D,20160408,000000,35.2723,35.4133,35.0002,35.0466,7526765.9543394,0
+DXJ.US,D,20160411,000000,35.1038,35.1816,34.728,34.7418,4488282.1851133,0
+DXJ.US,D,20160412,000000,35.6303,36.0297,35.5899,35.8659,8448397.0634906,0
+DXJ.US,D,20160413,000000,36.9871,37.3332,36.9871,37.2158,7287776.8147638,0
+DXJ.US,D,20160414,000000,37.3509,37.5698,37.3085,37.4544,5882549.9631611,0
+DXJ.US,D,20160415,000000,37.1044,37.2257,36.8589,36.92,7149347.2660008,0
+DXJ.US,D,20160418,000000,36.6212,37.1813,36.6212,37.132,3305094.7232881,0
+DXJ.US,D,20160419,000000,37.9751,38.1328,37.8124,37.9189,5699373.3994635,0
+DXJ.US,D,20160420,000000,38.0185,38.5115,37.911,38.2236,5426743.372521,0
+DXJ.US,D,20160421,000000,38.267,38.3773,38.046,38.122,5698623.9310797,0
+DXJ.US,D,20160422,000000,38.9769,39.2836,38.9769,39.2254,8458039.7500868,0
+DXJ.US,D,20160425,000000,38.7826,38.8783,38.5125,38.7412,5026620.5587271,0
+DXJ.US,D,20160426,000000,38.3596,38.684,38.3557,38.6741,4395719.2901157,0
+DXJ.US,D,20160427,000000,38.3773,38.6741,38.2995,38.6219,10022574.777815,0
+DXJ.US,D,20160428,000000,36.3915,36.5966,35.5109,35.6648,17101771.194577,0
+DXJ.US,D,20160429,000000,35.368,35.5021,34.7527,34.8345,12890773.04238,0
+DXJ.US,D,20160502,000000,35.3927,35.5523,35.2812,35.4252,6901627.1747099,0
+DXJ.US,D,20160503,000000,35.0141,35.0791,34.7842,34.9963,6696555.7897118,0
+DXJ.US,D,20160504,000000,34.8592,35.1313,34.801,34.9361,5410943.6865216,0
+DXJ.US,D,20160505,000000,35.088,35.3098,35.0624,35.2644,6011285.1028818,0
+DXJ.US,D,20160506,000000,35.0209,35.4606,34.9262,35.3591,7124519.4777633,0
+DXJ.US,D,20160509,000000,35.9261,36.072,35.7062,35.7299,4804550.7439814,0
+DXJ.US,D,20160510,000000,36.3669,36.8766,36.3669,36.85,7714100.5970278,0
+DXJ.US,D,20160511,000000,36.2643,36.3491,35.9192,35.9705,7341981.9381539,0
+DXJ.US,D,20160512,000000,36.4694,36.5443,36.0582,36.2929,7215244.7046801,0
+DXJ.US,D,20160513,000000,35.8925,36.1065,35.6382,35.7398,7481117.3461798,0
+DXJ.US,D,20160516,000000,35.9794,36.353,35.9794,36.2554,3589348.1022583,0
+DXJ.US,D,20160517,000000,36.3491,36.4269,36.1065,36.1558,6085069.7074907,0
+DXJ.US,D,20160518,000000,36.3491,36.6982,36.3422,36.57,15690636.828311,0
+DXJ.US,D,20160519,000000,36.1637,36.283,36.0129,36.2495,7339184.8694085,0
+DXJ.US,D,20160520,000000,36.4437,36.6301,36.3422,36.4102,4777812.2677394,0
+DXJ.US,D,20160523,000000,36.1972,36.3235,36.0582,36.0966,3790193.4591699,0
+DXJ.US,D,20160524,000000,36.2929,36.6261,36.2495,36.5207,4820507.62565,0
+DXJ.US,D,20160525,000000,36.7317,36.9633,36.7317,36.85,5741878.09424,0
+DXJ.US,D,20160526,000000,36.5621,36.7514,36.5621,36.6982,4873356.8096231,0
+DXJ.US,D,20160527,000000,36.5443,36.8638,36.5443,36.8253,3555103.7863551,0
+DXJ.US,D,20160531,000000,37.4949,37.5866,37.1044,37.2069,9449135.1183588,0
+DXJ.US,D,20160601,000000,36.6982,36.8352,36.6212,36.7593,7376725.2235362,0
+DXJ.US,D,20160602,000000,36.0129,36.2317,35.9113,36.2317,17118422.779688,0
+DXJ.US,D,20160603,000000,35.6983,35.7654,35.3414,35.5523,10954913.447449,0
+DXJ.US,D,20160606,000000,35.9261,36.283,35.8374,36.1805,10068546.904803,0
+DXJ.US,D,20160607,000000,36.3166,36.4861,36.3126,36.3333,5288793.5240905,0
+DXJ.US,D,20160608,000000,36.4201,36.494,36.3491,36.4437,8800225.3110549,0
+DXJ.US,D,20160609,000000,35.8423,36.072,35.7299,36.0217,6333209.6633431,0
+DXJ.US,D,20160610,000000,35.4528,35.5109,35.082,35.3246,6511766.7026984,0
+DXJ.US,D,20160613,000000,34.4332,34.8119,34.3662,34.451,8185805.2477312,0
+DXJ.US,D,20160614,000000,34.0625,34.1985,33.8337,34.1472,6906050.96509,0
+DXJ.US,D,20160615,000000,34.4608,34.6048,34.3454,34.5022,5774356.7478206,0
+DXJ.US,D,20160616,000000,33.3239,33.6977,32.8911,33.6631,10730128.711372,0
+DXJ.US,D,20160617,000000,33.6118,33.8199,33.3624,33.671,11090094.623772,0
+DXJ.US,D,20160620,000000,34.7409,34.9075,34.3268,34.3692,8238737.5932841,0
+DXJ.US,D,20160621,000000,35.0485,35.3206,34.942,34.9805,7632376.0898776,0
+DXJ.US,D,20160622,000000,34.7054,34.9371,34.4757,34.5171,7010744.294919,0
+DXJ.US,D,20160623,000000,35.7417,35.9222,35.5356,35.8689,10959111.078899,0
+DXJ.US,D,20160624,000000,32.7797,33.4136,32.7264,33.0577,26934522.567303,0
+DXJ.US,D,20160627,000000,32.3734,32.3734,31.7503,32.3409,11637961.083268,0
+DXJ.US,D,20160628,000000,32.6919,32.9394,32.5509,32.896,14163623.899731,0
+DXJ.US,D,20160629,000000,33.1869,33.4324,33.1701,33.3417,7760171.0980803,0
+DXJ.US,D,20160630,000000,32.9295,33.2914,32.8023,33.2312,6756185.6849368,0
+DXJ.US,D,20160701,000000,32.8447,33.0853,32.7797,32.8792,5164266.1574753,0
+DXJ.US,D,20160705,000000,32.6328,32.7008,32.4346,32.5312,5311199.4848572,0
+DXJ.US,D,20160706,000000,31.9129,32.2699,31.8085,32.2453,9869542.2584686,0
+DXJ.US,D,20160707,000000,32.2699,32.3556,32.0323,32.1762,4347741.1435555,0
+DXJ.US,D,20160708,000000,32.1437,32.4819,32.1003,32.3833,5943182.8681718,0
+DXJ.US,D,20160711,000000,33.7706,34.1561,33.6839,34.0013,11774194.96349,0
+DXJ.US,D,20160712,000000,34.9529,35.2191,34.8681,35.1343,20777172.262799,0
+DXJ.US,D,20160713,000000,35.1077,35.1343,34.805,35.0485,11446532.254022,0
+DXJ.US,D,20160714,000000,35.5012,35.5445,35.2694,35.3108,9832903.4975661,0
+DXJ.US,D,20160715,000000,35.5445,35.6816,35.369,35.4509,16183578.106836,0
+DXJ.US,D,20160718,000000,35.5445,35.7545,35.3897,35.7072,6132918.0408531,0
+DXJ.US,D,20160719,000000,35.5879,35.6036,35.3206,35.4153,8887737.661327,0
+DXJ.US,D,20160720,000000,35.7151,35.9152,35.6036,35.8788,11987392.857501,0
+DXJ.US,D,20160721,000000,35.5691,35.5958,35.1511,35.3206,16018358.359385,0
+DXJ.US,D,20160722,000000,35.4587,35.6165,35.4054,35.4913,5463849.6637687,0
+DXJ.US,D,20160725,000000,35.5513,35.578,35.2822,35.366,5297027.5346579,0
+DXJ.US,D,20160726,000000,34.8345,35.0396,34.7832,34.8089,13289174.817138,0
+DXJ.US,D,20160727,000000,35.578,35.5958,35.2448,35.2536,10948098.254567,0
+DXJ.US,D,20160728,000000,35.1343,35.5445,34.9036,35.3897,11266726.776804,0
+DXJ.US,D,20160729,000000,35.1935,35.2694,34.8592,34.9036,13046383.5707,0
+DXJ.US,D,20160801,000000,35.2359,35.2822,35.0189,35.1422,7193821.470387,0
+DXJ.US,D,20160802,000000,34.379,34.4264,33.8397,34.0625,11696485.53798,0
+DXJ.US,D,20160803,000000,33.8653,34.096,33.8583,34.0112,5196981.1116425,0
+DXJ.US,D,20160804,000000,34.6797,34.7646,34.5595,34.7488,8960917.8232339,0
+DXJ.US,D,20160805,000000,34.9893,35.228,34.9628,35.1175,3467925.0965677,0
+DXJ.US,D,20160808,000000,35.7851,35.8531,35.6471,35.6816,5170187.8704576,0
+DXJ.US,D,20160809,000000,35.793,35.9291,35.7269,35.7673,4296765.1234596,0
+DXJ.US,D,20160810,000000,35.7584,35.8097,35.6135,35.6569,5109598.574568,0
+DXJ.US,D,20160811,000000,35.8275,36.1618,35.7417,36.0858,5458197.718838,0
+DXJ.US,D,20160812,000000,35.6905,35.793,35.6569,35.6865,5511886.631934,0
+DXJ.US,D,20160815,000000,35.7505,35.8778,35.724,35.8403,3435015.4226039,0
+DXJ.US,D,20160816,000000,35.2448,35.3513,35.1757,35.1846,4840219.9625633,0
+DXJ.US,D,20160817,000000,35.6905,35.7417,35.4331,35.6303,5804085.9984391,0
+DXJ.US,D,20160818,000000,35.4331,35.5198,35.3848,35.4666,4219408.627581,0
+DXJ.US,D,20160819,000000,35.5879,35.6983,35.4913,35.6135,3462071.3326812,0
+DXJ.US,D,20160822,000000,35.724,35.8442,35.6983,35.8364,2632205.9843601,0
+DXJ.US,D,20160823,000000,35.6135,35.724,35.6135,35.6658,4035549.5304296,0
+DXJ.US,D,20160824,000000,35.7151,35.8275,35.7032,35.7584,2481426.9409946,0
+DXJ.US,D,20160825,000000,35.6737,35.7673,35.6658,35.6737,3135854.8233689,0
+DXJ.US,D,20160826,000000,35.4755,35.9152,35.4606,35.9054,5466257.2929209,0
+DXJ.US,D,20160829,000000,36.282,36.3323,36.2041,36.2219,3525358.3090867,0
+DXJ.US,D,20160830,000000,36.5305,36.8164,36.5305,36.7011,6845170.603671,0
+DXJ.US,D,20160831,000000,37.0275,37.0403,36.8076,37.0107,5193477.1694686,0
+DXJ.US,D,20160901,000000,37.3963,37.5245,37.1035,37.2947,11191639.983554,0
+DXJ.US,D,20160902,000000,37.4801,37.7552,37.4574,37.6862,4928262.7214481,0
+DXJ.US,D,20160906,000000,37.4061,37.4801,37.062,37.132,6200138.9656502,0
+DXJ.US,D,20160907,000000,37.0788,37.2079,37.0344,37.0788,8393941.4411952,0
+DXJ.US,D,20160908,000000,36.9082,37.2494,36.8677,37.2336,9222401.1559843,0
+DXJ.US,D,20160909,000000,37.1035,37.1724,36.7267,36.7366,4059708.9835317,0
+DXJ.US,D,20160912,000000,36.2919,36.6932,36.282,36.6597,4293051.2490049,0
+DXJ.US,D,20160913,000000,36.4447,36.495,36.073,36.2919,6128517.5762821,0
+DXJ.US,D,20160914,000000,36.0937,36.1361,35.7417,35.8275,5760397.7723987,0
+DXJ.US,D,20160915,000000,35.7505,36.0257,35.7505,35.9754,4875457.1465962,0
+DXJ.US,D,20160916,000000,35.6471,35.7269,35.6036,35.6204,3649808.5991157,0
+DXJ.US,D,20160919,000000,35.6983,35.7891,35.5356,35.5879,2774978.1902545,0
+DXJ.US,D,20160920,000000,36.1283,36.1952,36.0473,36.0523,8393798.4438445,0
+DXJ.US,D,20160921,000000,36.8392,36.8894,36.5098,36.7633,9609929.0470985,0
+DXJ.US,D,20160922,000000,37.3805,37.4574,37.272,37.3174,8417528.9048948,0
+DXJ.US,D,20160923,000000,36.8894,36.9407,36.8214,36.8559,6271608.2301772,0
+DXJ.US,D,20160926,000000,36.2623,36.2909,36.1351,36.2288,4565531.1794375,0
+DXJ.US,D,20160927,000000,36.4595,36.6686,36.4093,36.6242,3537194.635892,0
+DXJ.US,D,20160928,000000,36.6686,36.7958,36.5344,36.7958,1698256.8197402,0
+DXJ.US,D,20160929,000000,37.0275,37.1221,36.5463,36.6932,2742836.2396555,0
+DXJ.US,D,20160930,000000,36.5808,36.921,36.5808,36.8126,3762103.100173,0
+DXJ.US,D,20161003,000000,36.5986,36.7465,36.5631,36.7071,2789033.511409,0
+DXJ.US,D,20161004,000000,37.2415,37.3894,37.062,37.1122,3884599.0930763,0
+DXJ.US,D,20161005,000000,37.5086,37.8429,37.5086,37.7739,7361357.5720855,0
+DXJ.US,D,20161006,000000,37.696,37.765,37.6427,37.7561,3897597.6536678,0
+DXJ.US,D,20161007,000000,37.5254,37.5747,37.3844,37.4732,3140420.5969339,0
+DXJ.US,D,20161010,000000,37.765,37.9967,37.765,37.912,4116830.8472093,0
+DXJ.US,D,20161011,000000,37.7118,37.7561,37.3174,37.49,6589406.1507814,0
+DXJ.US,D,20161012,000000,37.5254,37.7532,37.4732,37.6714,2422553.6133129,0
+DXJ.US,D,20161013,000000,37.2079,37.3894,37.0788,37.3548,4467194.6396363,0
+DXJ.US,D,20161014,000000,37.6714,37.7315,37.4949,37.5491,3160309.3986629,0
+DXJ.US,D,20161017,000000,37.6359,37.696,37.491,37.5333,2640448.1082524,0
+DXJ.US,D,20161018,000000,37.8153,37.8666,37.7217,37.7217,3296771.4661473,0
+DXJ.US,D,20161019,000000,37.696,37.7453,37.6063,37.6872,1830817.3921324,0
+DXJ.US,D,20161020,000000,37.912,38.2019,37.912,38.124,6840660.6092145,0
+DXJ.US,D,20161021,000000,37.8666,38.2373,37.8518,38.2019,4058082.2618973,0
+DXJ.US,D,20161024,000000,38.3054,38.3921,38.2817,38.3842,3466599.5821187,0
+DXJ.US,D,20161025,000000,38.4612,38.5381,38.3133,38.3478,5066733.8510009,0
+DXJ.US,D,20161026,000000,38.2196,38.4612,38.2196,38.3921,3754046.568587,0
+DXJ.US,D,20161027,000000,38.4848,38.7264,38.4612,38.6495,6122527.9142042,0
+DXJ.US,D,20161028,000000,38.6584,38.8309,38.468,38.6149,5755180.9045137,0
+DXJ.US,D,20161031,000000,38.7777,38.8733,38.7264,38.7353,3971392.3999328,0
+DXJ.US,D,20161101,000000,38.6761,38.7136,38.0214,38.1595,8528559.7556051,0
+DXJ.US,D,20161102,000000,37.8252,37.9288,37.5413,37.6714,5307272.6356249,0
+DXJ.US,D,20161103,000000,37.8153,37.8518,37.5333,37.5924,3450517.9580804,0
+DXJ.US,D,20161104,000000,37.2267,37.4268,37.1912,37.2168,4203216.4594915,0
+DXJ.US,D,20161107,000000,38.0391,38.1841,38.0116,38.1841,4337227.2887025,0
+DXJ.US,D,20161108,000000,38.1496,38.5559,38.0993,38.3754,8468973.4695013,0
+DXJ.US,D,20161109,000000,37.4672,38.468,37.4495,38.3054,12695351.443138,0
+DXJ.US,D,20161110,000000,38.7708,39.0351,38.408,38.8448,9513328.7588174,0
+DXJ.US,D,20161111,000000,38.8102,39.0863,38.8024,39.0607,5276849.6957308,0
+DXJ.US,D,20161114,000000,39.4808,39.9343,39.4808,39.9245,10515235.132466,0
+DXJ.US,D,20161115,000000,39.9432,40.3307,39.9156,40.2784,7747035.6251318,0
+DXJ.US,D,20161116,000000,40.2006,40.3564,39.961,39.9698,6632549.7698906,0
+DXJ.US,D,20161117,000000,40.3564,40.871,40.2972,40.871,8136841.3322005,0
+DXJ.US,D,20161118,000000,40.4253,40.6216,40.3564,40.5703,5253019.8464511,0
+DXJ.US,D,20161121,000000,40.7063,40.9312,40.6482,40.9045,6886300.0898836,0
+DXJ.US,D,20161122,000000,40.871,41.0081,40.8148,40.9736,5441024.852606,0
+DXJ.US,D,20161123,000000,41.153,41.5702,41.1245,41.5238,8150046.782576,0
+DXJ.US,D,20161125,000000,41.2388,41.3433,41.1807,41.3088,4670650.4588216,0
+DXJ.US,D,20161128,000000,41.3956,41.4853,41.229,41.3088,7191991.9156311,0
+DXJ.US,D,20161129,000000,41.6066,41.7387,41.4883,41.5474,7518904.14255,0
+DXJ.US,D,20161130,000000,41.9359,42.2446,41.8936,42.2072,8902089.1188389,0
+DXJ.US,D,20161201,000000,42.0977,42.1569,41.6688,41.7023,7451138.6108217,0
+DXJ.US,D,20161202,000000,41.7112,41.8936,41.7112,41.8403,5631350.2696709,0
+DXJ.US,D,20161205,000000,42.0799,42.423,41.9015,42.0484,6756242.4782107,0
+DXJ.US,D,20161206,000000,42.2012,42.4565,42.1213,42.3462,6167534.5555344,0
+DXJ.US,D,20161207,000000,42.5779,42.9812,42.4961,42.8875,7624201.9150811,0
+DXJ.US,D,20161208,000000,43.2838,43.6034,43.2838,43.486,6555333.2288659,0
+DXJ.US,D,20161209,000000,43.9091,44.1989,43.835,44.1477,9097262.2475078,0
+DXJ.US,D,20161212,000000,43.7374,43.8095,43.2474,43.2838,10950209.747362,0
+DXJ.US,D,20161213,000000,43.6921,43.8469,43.6596,43.7798,8656828.3791464,0
+DXJ.US,D,20161214,000000,43.4683,44.1052,43.4377,43.9337,14481809.231597,0
+DXJ.US,D,20161215,000000,44.2009,44.4523,44.1407,44.3014,10632002.103852,0
+DXJ.US,D,20161216,000000,44.1477,44.1831,43.8143,43.9514,4442456.0979722,0
+DXJ.US,D,20161219,000000,43.8558,43.9681,43.701,43.8558,8544234.6992348,0
+DXJ.US,D,20161220,000000,44.1831,44.3212,44.1319,44.2009,4906815.1471805,0
+DXJ.US,D,20161221,000000,43.8045,44.0234,43.7453,43.9011,9391414.8969729,0
+DXJ.US,D,20161222,000000,43.9011,43.9859,43.7877,43.9859,6635019.2631448,0
+DXJ.US,D,20161223,000000,43.8794,43.9909,43.8695,43.9731,2780366.4521271,0
+DXJ.US,D,20161227,000000,43.7118,43.8085,43.6329,43.6871,2456371.979661,0
+DXJ.US,D,20161228,000000,43.9051,43.9119,43.5206,43.5649,6007323.7720188,0
+DXJ.US,D,20161229,000000,42.924,43.0373,42.6459,42.8115,6356028.389512,0
+DXJ.US,D,20161230,000000,43.1329,43.1409,42.844,42.9141,3526542.8545163,0
+DXJ.US,D,20170103,000000,43.7118,43.8794,43.3135,43.6713,6765864.8814948,0
+DXJ.US,D,20170104,000000,44.258,44.4829,44.0934,44.4562,7172065.5897746,0
+DXJ.US,D,20170105,000000,44.0766,44.1378,43.7641,43.8695,4814777.5899676,0
+DXJ.US,D,20170106,000000,44.1299,44.4227,44.0085,44.3449,6799249.1849629,0
+DXJ.US,D,20170109,000000,44.0855,44.1388,43.8942,43.9909,3082494.4999297,0
+DXJ.US,D,20170110,000000,43.7996,43.8695,43.624,43.6871,4743629.8159382,0
+DXJ.US,D,20170111,000000,44.0164,44.3922,43.4416,43.9386,10815418.010633,0
+DXJ.US,D,20170112,000000,43.5136,43.6941,43.0206,43.6615,6286044.8776002,0
+DXJ.US,D,20170113,000000,43.841,44.054,43.7118,43.8962,2788232.3205791,0
+DXJ.US,D,20170117,000000,42.707,42.8904,42.5512,42.6035,8694618.2180135,0
+DXJ.US,D,20170118,000000,42.8717,43.341,42.7436,43.3135,7231878.0348089,0
+DXJ.US,D,20170119,000000,43.6428,43.7611,43.3233,43.4012,4231338.2576221,0
+DXJ.US,D,20170120,000000,43.8794,43.9988,43.4515,43.6527,4471612.3450226,0
+DXJ.US,D,20170123,000000,43.2543,43.4456,42.9141,43.202,6233402.583411,0
+DXJ.US,D,20170124,000000,43.1162,43.6329,43.0206,43.558,8213714.0710843,0
+DXJ.US,D,20170125,000000,43.8597,44.0392,43.7818,43.8509,5474209.3654494,0
+DXJ.US,D,20170126,000000,44.612,44.7077,44.473,44.5273,5823977.8426649,0
+DXJ.US,D,20170127,000000,44.4405,44.4562,44.2443,44.3004,5204030.5767803,0
+DXJ.US,D,20170130,000000,43.9287,43.9287,43.3824,43.5747,5257413.2118628,0
+DXJ.US,D,20170131,000000,43.1329,43.2119,42.7504,43.202,5408893.0436632,0
+DXJ.US,D,20170201,000000,43.7818,43.8548,43.4515,43.486,4064585.0917727,0
+DXJ.US,D,20170202,000000,43.1074,43.4367,43.0206,43.4268,5040844.2313724,0
+DXJ.US,D,20170203,000000,43.4446,43.7305,43.3736,43.6713,4770131.9915937,0
+DXJ.US,D,20170206,000000,43.2198,43.3667,43.0236,43.1764,3014485.5684556,0
+DXJ.US,D,20170207,000000,43.4101,43.5136,43.2119,43.4515,2338641.5509474,0
+DXJ.US,D,20170208,000000,43.4604,43.5284,43.3036,43.4761,2567614.7909834,0
+DXJ.US,D,20170209,000000,43.341,44.0164,43.2818,43.9051,4459618.8225482,0
+DXJ.US,D,20170210,000000,44.2758,44.3004,44.0441,44.258,6536436.2811011,0
+DXJ.US,D,20170213,000000,44.6406,44.7412,44.617,44.6406,3002400.7710765,0
+DXJ.US,D,20170214,000000,44.2314,44.7767,44.2077,44.759,3653483.9352774,0
+DXJ.US,D,20170215,000000,44.6742,44.7431,44.4562,44.6219,3488306.7827819,0
+DXJ.US,D,20170216,000000,44.4227,44.5362,44.1989,44.3616,5054715.9885519,0
+DXJ.US,D,20170217,000000,43.9909,44.2077,43.9554,44.19,3484370.8060592,0
+DXJ.US,D,20170221,000000,44.83,44.969,44.7679,44.9423,4852969.0384153,0
+DXJ.US,D,20170222,000000,44.6574,44.9079,44.6219,44.752,2647638.5424097,0
+DXJ.US,D,20170223,000000,44.6406,44.6899,44.3784,44.5538,2220642.3683478,0
+DXJ.US,D,20170224,000000,44.0608,44.2186,43.9287,44.0934,5432051.5153108,0
+DXJ.US,D,20170227,000000,43.8962,44.2551,43.841,44.1989,2851239.3872769,0
+DXJ.US,D,20170228,000000,43.8695,44.0085,43.6713,43.9287,8456275.1019297,0
+DXJ.US,D,20170301,000000,45.0203,45.2037,44.9847,45.1326,8213918.932537,0
+DXJ.US,D,20170302,000000,45.1494,45.2283,44.9374,44.9779,3142845.4669015,0
+DXJ.US,D,20170303,000000,44.9158,45.0301,44.7176,44.7176,4044032.0115708,0
+DXJ.US,D,20170306,000000,44.5884,44.759,44.5716,44.6831,2150468.1933016,0
+DXJ.US,D,20170307,000000,44.7274,44.8033,44.6495,44.6998,2728335.6997993,0
+DXJ.US,D,20170308,000000,44.83,44.8861,44.6031,44.6574,2308043.1604032,0
+DXJ.US,D,20170309,000000,44.7353,44.9237,44.7353,44.9079,2142478.5966456,0
+DXJ.US,D,20170310,000000,45.2629,45.3318,45.0637,45.1682,3560552.8981643,0
+DXJ.US,D,20170313,000000,45.2904,45.3762,45.2283,45.3762,2130079.4079282,0
+DXJ.US,D,20170314,000000,45.178,45.2037,44.9423,45.0114,2885918.7802257,0
+DXJ.US,D,20170315,000000,45.1583,45.2106,44.8813,44.9237,3110521.9806589,0
+DXJ.US,D,20170316,000000,45.1494,45.2037,44.8132,44.8467,2764674.2676822,0
+DXJ.US,D,20170317,000000,44.8724,44.9522,44.6031,44.6663,4651208.9041256,0
+DXJ.US,D,20170320,000000,44.7274,44.8556,44.5362,44.612,1867947.0091891,0
+DXJ.US,D,20170321,000000,44.7855,44.8378,43.9119,43.982,5406203.4764721,0
+DXJ.US,D,20170322,000000,43.5481,43.7266,43.3697,43.6871,5668822.6747029,0
+DXJ.US,D,20170323,000000,43.4604,43.8548,43.3923,43.6615,2480526.3619351,0
+DXJ.US,D,20170324,000000,43.982,44.0835,43.7483,43.9642,3143918.4541143,0
+DXJ.US,D,20170327,000000,43.3233,43.8597,43.3135,43.8182,4942886.9895085,0
+DXJ.US,D,20170328,000000,43.8341,44.5273,43.8085,44.4493,5672999.0086746,0
+DXJ.US,D,20170329,000000,44.19,44.3152,44.121,44.2758,2694112.6813739,0
+DXJ.US,D,20170330,000000,44.19,44.5105,44.1535,44.4829,2338060.4340543,0
+DXJ.US,D,20170331,000000,43.7562,43.8834,43.7355,43.8509,3237912.3367841,0
+DXJ.US,D,20170403,000000,43.8509,43.8873,43.5136,43.7641,5589551.4341573,0
+DXJ.US,D,20170404,000000,43.341,43.5382,43.1941,43.4949,3179264.1538673,0
+DXJ.US,D,20170405,000000,43.4949,43.6428,43.0373,43.0373,5355008.3966049,0
+DXJ.US,D,20170406,000000,42.7672,42.9832,42.6903,42.9003,5566387.8916818,0
+DXJ.US,D,20170407,000000,42.9417,43.2079,42.7859,43.064,5822162.4862274,0
+DXJ.US,D,20170410,000000,43.0285,43.0985,42.8283,42.9141,2169825.5722522,0
+DXJ.US,D,20170411,000000,42.707,42.7761,42.3244,42.5611,6545362.9667785,0
+DXJ.US,D,20170412,000000,42.2308,42.3609,42.075,42.1193,4471985.5579662,0
+DXJ.US,D,20170413,000000,41.7811,41.8245,41.5642,41.5731,3372776.0792709,0
+DXJ.US,D,20170417,000000,41.6934,42.0247,41.5948,41.9656,6353055.8701164,0
+DXJ.US,D,20170418,000000,41.6845,41.8245,41.4597,41.6244,3067626.8321237,0
+DXJ.US,D,20170419,000000,41.9724,42.1154,41.7298,41.791,7661304.1496663,0
+DXJ.US,D,20170420,000000,42.2662,42.5414,42.2662,42.4477,4568127.4433926,0
+DXJ.US,D,20170421,000000,42.5947,42.704,42.4852,42.6301,2494421.4449236,0
+DXJ.US,D,20170424,000000,43.3135,43.3824,43.0719,43.1497,5690948.7257619,0
+DXJ.US,D,20170425,000000,43.8509,44.1111,43.8509,43.9988,5863008.00607,0
+DXJ.US,D,20170426,000000,44.3616,44.5538,44.1812,44.19,6439611.8622207,0
+DXJ.US,D,20170427,000000,44.4641,44.5362,44.2492,44.3715,4148120.8986978,0
+DXJ.US,D,20170428,000000,44.2936,44.3449,44.2226,44.2403,4897383.4070306,0
+DXJ.US,D,20170501,000000,44.397,44.6031,44.3409,44.5617,2846667.5287182,0
+DXJ.US,D,20170502,000000,44.83,44.9158,44.756,44.7767,3492099.762154,0
+DXJ.US,D,20170503,000000,44.83,45.2037,44.7431,45.1159,4342311.3008929,0
+DXJ.US,D,20170504,000000,45.1583,45.254,44.9522,45.178,2994336.1261655,0
+DXJ.US,D,20170505,000000,45.254,45.5074,45.2283,45.4886,3203759.2957855,0
+DXJ.US,D,20170508,000000,45.462,45.7134,45.4373,45.7056,4655452.1730275,0
+DXJ.US,D,20170509,000000,45.7322,45.8456,45.5231,45.6365,5721362.5381656,0
+DXJ.US,D,20170510,000000,45.4186,45.61,45.4118,45.6011,2047747.4155792,0
+DXJ.US,D,20170511,000000,45.3762,45.4541,45.1731,45.3516,3531918.9464017,0
+DXJ.US,D,20170512,000000,45.1583,45.2037,45.0637,45.178,2833676.067286,0
+DXJ.US,D,20170515,000000,45.0794,45.2805,45.0794,45.2037,4374279.8291729,0
+DXJ.US,D,20170516,000000,45.2362,45.2954,44.8556,44.9611,7168346.644492,0
+DXJ.US,D,20170517,000000,44.3449,44.4641,43.8341,43.8597,9298962.5460266,0
+DXJ.US,D,20170518,000000,43.6941,44.3202,43.6063,44.1989,4557131.8598761,0
+DXJ.US,D,20170519,000000,44.337,44.6574,44.332,44.4829,3238421.4479191,0
+DXJ.US,D,20170522,000000,44.4138,44.4641,44.2936,44.4227,2428873.8933789,0
+DXJ.US,D,20170523,000000,44.4918,44.752,44.3873,44.7077,2334131.5564908,0
+DXJ.US,D,20170524,000000,44.6308,44.6889,44.4612,44.5538,1820620.9711145,0
+DXJ.US,D,20170525,000000,44.5716,44.6899,44.5194,44.5972,1210654.1089734,0
+DXJ.US,D,20170526,000000,44.2492,44.3537,44.1812,44.337,2704951.0692214,0
+DXJ.US,D,20170530,000000,44.2936,44.3449,44.1535,44.1614,1175892.5686103,0
+DXJ.US,D,20170531,000000,44.2847,44.3004,44.0164,44.1713,2344316.821687,0
+DXJ.US,D,20170601,000000,44.7855,44.8211,44.6308,44.7954,7218097.552534,0
+DXJ.US,D,20170602,000000,45.3516,45.53,45.2805,45.4985,2450869.1170746,0
+DXJ.US,D,20170605,000000,45.2451,45.2904,45.1948,45.254,1682849.6158309,0
+DXJ.US,D,20170606,000000,44.7767,44.8813,44.6909,44.7767,2399759.2271185,0
+DXJ.US,D,20170607,000000,44.9423,45.0637,44.8348,45.0637,1957561.7247656,0
+DXJ.US,D,20170608,000000,45.1159,45.2037,45.0203,45.1248,4531695.572274,0
+DXJ.US,D,20170609,000000,45.0114,45.1869,44.6831,44.83,9861990.7813551,0
+DXJ.US,D,20170612,000000,44.7855,44.8813,44.6623,44.8378,2368267.356674,0
+DXJ.US,D,20170613,000000,45.0558,45.1061,44.9522,45.0726,1469308.9338445,0
+DXJ.US,D,20170614,000000,44.7954,44.8516,44.4493,44.7767,2428455.042983,0
+DXJ.US,D,20170615,000000,44.3202,44.7176,44.2403,44.7077,3142362.7240723,0
+DXJ.US,D,20170616,000000,44.8556,44.899,44.6445,44.8467,3071160.1851002,0
+DXJ.US,D,20170619,000000,45.0301,45.1869,45.0301,45.1682,2827564.7053351,0
+DXJ.US,D,20170620,000000,45.2451,45.3417,45.1326,45.178,1536285.4447301,0
+DXJ.US,D,20170621,000000,45.1583,45.2106,45.0114,45.0637,1317752.0254579,0
+DXJ.US,D,20170622,000000,45.1159,45.2106,45.0479,45.1326,1247334.4506659,0
+DXJ.US,D,20170623,000000,45.0726,45.1869,45.0558,45.1682,1088190.5693696,0
+DXJ.US,D,20170626,000000,45.3181,45.4225,45.2461,45.3536,1603892.7666236,0
+DXJ.US,D,20170627,000000,45.4946,45.5547,45.3625,45.4225,1852880.5649239,0
+DXJ.US,D,20170628,000000,45.5201,45.8032,45.4748,45.7844,1495688.3954614,0
+DXJ.US,D,20170629,000000,45.9156,45.9343,45.0272,45.3181,2677198.4273718,0
+DXJ.US,D,20170630,000000,45.671,45.7844,45.5607,45.7765,1789752.8125187,0
+DXJ.US,D,20170703,000000,45.9955,46.1276,45.9609,45.9955,1341030.1686471,0
+DXJ.US,D,20170705,000000,46.1088,46.2064,45.9076,46.0999,1683910.4330563,0
+DXJ.US,D,20170706,000000,45.6977,45.7844,45.5902,45.6977,2155424.4206255,0
+DXJ.US,D,20170707,000000,45.891,46.1414,45.8209,46.0478,9295624.9270122,0
+DXJ.US,D,20170710,000000,46.0832,46.164,46.0043,46.0575,1960637.6890532,0
+DXJ.US,D,20170711,000000,46.2597,46.3484,46.0999,46.2153,2007786.2481464,0
+DXJ.US,D,20170712,000000,46.2153,46.3967,46.1799,46.3129,1234108.7169784,0
+DXJ.US,D,20170713,000000,46.1878,46.3129,46.1878,46.3031,1688633.4022905,0
+DXJ.US,D,20170714,000000,46.0999,46.1799,46.0478,46.1088,2380259.8649828,0
+DXJ.US,D,20170717,000000,46.0999,46.3031,46.0468,46.1088,1145668.4051753,0
+DXJ.US,D,20170718,000000,45.9432,46.0625,45.8811,46.0478,2196235.4588374,0
+DXJ.US,D,20170719,000000,45.9688,46.1157,45.9609,46.0901,1612286.0011914,0
+DXJ.US,D,20170720,000000,46.3484,46.4007,46.1512,46.3396,1161658.7543089,0
+DXJ.US,D,20170721,000000,46.0399,46.0832,45.9639,46.0575,1631964.8706396,0
+DXJ.US,D,20170724,000000,45.8476,45.9767,45.7765,45.9767,1052267.8093859,0
+DXJ.US,D,20170725,000000,46.0221,46.2587,45.9836,46.2232,2318028.6349747,0
+DXJ.US,D,20170726,000000,46.2232,46.2864,45.9609,46.0132,2643448.0101194,0
+DXJ.US,D,20170727,000000,46.3031,46.3928,45.9688,46.1444,3112721.7058616,0
+DXJ.US,D,20170728,000000,46.0901,46.0901,45.9156,45.953,3066100.5128843,0
+DXJ.US,D,20170731,000000,46.1276,46.1444,45.9856,46.0399,4660268.4454976,0
+DXJ.US,D,20170801,000000,46.3731,46.3928,46.2015,46.2232,4549743.6634253,0
+DXJ.US,D,20170802,000000,46.4283,46.4983,46.2745,46.4185,2628805.4870782,0
+DXJ.US,D,20170803,000000,46.3307,46.3396,46.2064,46.2153,1405858.6767761,0
+DXJ.US,D,20170804,000000,46.5151,46.5693,46.446,46.4983,3903471.7008666,0
+DXJ.US,D,20170807,000000,46.4717,46.5329,46.4618,46.5329,1373268.4649787,0
+DXJ.US,D,20170808,000000,46.3129,46.5604,46.2864,46.3396,1973205.2292614,0
+DXJ.US,D,20170809,000000,45.8387,45.9333,45.7943,45.9254,3194577.0403751,0
+DXJ.US,D,20170810,000000,45.6977,45.6977,44.8684,44.896,4798684.8101076,0
+DXJ.US,D,20170811,000000,44.9837,45.0272,44.7205,44.7619,3154116.9034634,0
+DXJ.US,D,20170814,000000,45.3348,45.4847,45.3003,45.4748,2470786.3154406,0
+DXJ.US,D,20170815,000000,45.9688,45.9955,45.6799,45.749,2343853.3480044,0
+DXJ.US,D,20170816,000000,45.9767,46.0132,45.7401,45.8032,2026157.8581265,0
+DXJ.US,D,20170817,000000,45.7056,45.7578,45.1869,45.1869,4492743.4996208,0
+DXJ.US,D,20170818,000000,45.0617,45.5458,44.9532,45.2648,1589022.0563207,0
+DXJ.US,D,20170821,000000,44.9572,45.0538,44.833,44.9572,1500476.2712945,0
+DXJ.US,D,20170822,000000,45.1405,45.4502,45.1238,45.4225,1777627.4485153,0
+DXJ.US,D,20170823,000000,45.0952,45.2293,45.0784,45.1149,1104742.7662498,0
+DXJ.US,D,20170824,000000,45.1583,45.178,44.9798,45.1682,1461235.161443,0
+DXJ.US,D,20170825,000000,45.3712,45.4413,45.1731,45.2293,1664822.8221574,0
+DXJ.US,D,20170828,000000,45.3259,45.3348,45.1682,45.2461,1927947.0748607,0
+DXJ.US,D,20170829,000000,44.8861,45.4699,44.8506,45.4413,2391487.6924236,0
+DXJ.US,D,20170830,000000,45.4413,45.6336,45.4324,45.5991,5692931.4195246,0
+DXJ.US,D,20170831,000000,45.8998,45.9955,45.8032,45.8308,2663600.4949063,0
+DXJ.US,D,20170901,000000,45.8387,45.9856,45.813,45.8811,2148532.1511569,0
+DXJ.US,D,20170905,000000,45.2293,45.2825,44.833,45.0459,3041476.5719339,0
+DXJ.US,D,20170906,000000,45.3181,45.5084,45.2037,45.4502,2460566.5686136,0
+DXJ.US,D,20170907,000000,45.5547,45.603,45.1583,45.3003,2860807.0256182,0
+DXJ.US,D,20170908,000000,45.2037,45.3348,45.0952,45.1948,3392246.030604,0
+DXJ.US,D,20170911,000000,45.9767,46.2331,45.9432,46.2331,3281982.9032585,0
+DXJ.US,D,20170912,000000,46.4806,46.5693,46.3928,46.5604,2568414.9676476,0
+DXJ.US,D,20170913,000000,46.524,46.7172,46.5062,46.6827,2602464.5637542,0
+DXJ.US,D,20170914,000000,46.5516,46.7428,46.4983,46.666,4009052.4256022,0
+DXJ.US,D,20170915,000000,46.8563,47.0298,46.7606,46.9894,1950391.5739206,0
+DXJ.US,D,20170918,000000,47.298,47.3966,47.2408,47.3345,4563517.0465409,0
+DXJ.US,D,20170919,000000,47.4903,47.651,47.4616,47.6244,3263796.8855846,0
+DXJ.US,D,20170920,000000,47.6155,48.0208,47.6008,47.9586,4080667.7299766,0
+DXJ.US,D,20170921,000000,47.8709,47.9419,47.6895,47.8975,2601261.7633438,0
+DXJ.US,D,20170922,000000,47.6687,47.7348,47.6333,47.6598,2869644.464722,0
+DXJ.US,D,20170925,000000,47.793,47.8887,47.4735,47.6333,1895992.7448992,0
+DXJ.US,D,20170926,000000,47.8521,47.9517,47.791,47.9241,2458520.9965833,0
+DXJ.US,D,20170927,000000,48.2318,48.3865,48.0473,48.3304,3169950.0569279,0
+DXJ.US,D,20170928,000000,48.1805,48.3018,48.142,48.2584,1740418.7265413,0
+DXJ.US,D,20170929,000000,48.142,48.2762,48.142,48.1883,3139641.7177474,0
+DXJ.US,D,20171002,000000,48.1006,48.354,48.1006,48.3451,2609463.3206117,0
+DXJ.US,D,20171003,000000,48.4526,48.6726,48.4182,48.6726,3256843.7661795,0
+DXJ.US,D,20171004,000000,48.4881,48.6243,48.4526,48.5758,1309607.2614639,0
+DXJ.US,D,20171005,000000,48.3728,48.5512,48.3451,48.5315,3419281.6573691,0
+DXJ.US,D,20171006,000000,48.6193,48.7169,48.3905,48.4605,2033142.4166654,0
+DXJ.US,D,20171009,000000,48.6627,48.6726,48.4526,48.496,1246297.9734151,0
+DXJ.US,D,20171010,000000,48.6627,48.7514,48.5266,48.7425,1611143.0365518,0
+DXJ.US,D,20171011,000000,48.7336,49.0156,48.7169,48.9082,3739686.9977502,0
+DXJ.US,D,20171012,000000,48.8224,48.9013,48.7257,48.7682,1593638.5381661,0
+DXJ.US,D,20171013,000000,49.0334,49.1547,48.9625,49.129,2235576.971084,0
+DXJ.US,D,20171016,000000,49.272,49.5156,49.2533,49.492,2547016.0733291,0
+DXJ.US,D,20171017,000000,49.4288,49.492,49.35,49.4732,1633130.1469226,0
+DXJ.US,D,20171018,000000,49.5876,49.6989,49.5629,49.694,1915151.3473907,0
+DXJ.US,D,20171019,000000,49.2356,49.4377,49.0995,49.413,1824251.6839894,0
+DXJ.US,D,20171020,000000,49.7729,50.0106,49.7453,49.984,4031692.6586242,0
+DXJ.US,D,20171023,000000,50.408,50.4296,49.9682,50.0125,4465846.813544,0
+DXJ.US,D,20171024,000000,50.6377,50.8398,50.5706,50.7876,5364768.7264116,0
+DXJ.US,D,20171025,000000,50.5658,50.6327,50.0993,50.3735,5381042.0277498,0
+DXJ.US,D,20171026,000000,50.6731,50.8832,50.6653,50.8141,4964095.2206927,0
+DXJ.US,D,20171027,000000,51.0972,51.1139,50.9542,51.0529,3893703.257735,0
+DXJ.US,D,20171030,000000,50.8931,50.902,50.6604,50.7787,3774811.6094007,0
+DXJ.US,D,20171031,000000,50.9286,51.183,50.8349,51.1573,3118028.8344857,0
+DXJ.US,D,20171101,000000,51.7469,51.7903,51.5004,51.6829,5453447.3671325,0
+DXJ.US,D,20171102,000000,51.534,51.6228,51.1475,51.5794,4225893.2024755,0
+DXJ.US,D,20171103,000000,51.6228,51.8091,51.5083,51.7558,1887350.025592,0
+DXJ.US,D,20171106,000000,51.5705,51.6228,51.4107,51.5705,1990205.6873402,0
+DXJ.US,D,20171107,000000,52.0467,52.1256,51.8643,52.0635,5848303.6189267,0
+DXJ.US,D,20171108,000000,52.2144,52.455,52.1345,52.3544,3710156.5235907,0
+DXJ.US,D,20171109,000000,51.5172,51.6404,50.9187,51.5616,10008375.445143,0
+DXJ.US,D,20171110,000000,51.2184,51.3594,51.0923,51.2352,3304725.567007,0
+DXJ.US,D,20171113,000000,50.6012,51.1672,50.549,51.043,3730513.8698303,0
+DXJ.US,D,20171114,000000,50.9187,51.0479,50.6909,50.7787,3778088.3784786,0
+DXJ.US,D,20171115,000000,49.7375,50.3468,49.6142,50.126,5388130.0311807,0
+DXJ.US,D,20171116,000000,50.7876,51.1317,50.6416,51.043,6192274.1113639,0
+DXJ.US,D,20171117,000000,50.5658,50.6091,50.2777,50.2847,3842852.9941743,0
+DXJ.US,D,20171120,000000,50.6012,50.8931,50.5658,50.83,2738643.6790341,0
+DXJ.US,D,20171121,000000,51.043,51.2618,50.9947,51.2451,3443774.7709561,0
+DXJ.US,D,20171122,000000,51.0676,51.1189,50.5943,50.6909,2751428.2506824,0
+DXJ.US,D,20171124,000000,51.2184,51.2717,51.1721,51.2451,1311438.8445512,0
+DXJ.US,D,20171127,000000,50.8832,51.0242,50.7165,50.7876,2154168.8836035,0
+DXJ.US,D,20171128,000000,50.8664,51.1761,50.8398,51.1475,3159046.7624815,0
+DXJ.US,D,20171129,000000,51.4472,51.5222,51.0529,51.2806,4380685.29915,0
+DXJ.US,D,20171130,000000,51.5172,51.8091,51.2964,51.6326,4528464.4406485,0
+DXJ.US,D,20171201,000000,51.393,51.534,50.5262,51.1139,4807624.6799378,0
+DXJ.US,D,20171204,000000,51.3496,51.4551,50.7787,50.7787,2955157.8945818,0
+DXJ.US,D,20171205,000000,51.1396,51.2964,50.9286,50.9454,5577064.0130321,0
+DXJ.US,D,20171206,000000,50.5213,50.8398,50.4779,50.5854,4004740.193439,0
+DXJ.US,D,20171207,000000,50.9542,51.3062,50.8615,51.2007,3236665.9272525,0
+DXJ.US,D,20171208,000000,51.4808,51.6326,51.393,51.5961,4301166.6021961,0
+DXJ.US,D,20171211,000000,51.6927,51.8614,51.6404,51.8436,2075203.9210714,0
+DXJ.US,D,20171212,000000,51.9777,52.2144,51.9511,52.0192,4027591.3729075,0
+DXJ.US,D,20171213,000000,51.7825,52.0192,51.6493,51.6927,4143269.1304315,0
+DXJ.US,D,20171214,000000,51.676,51.7283,51.3062,51.4018,3144081.7347771,0
+DXJ.US,D,20171215,000000,51.4729,51.7283,51.4551,51.5961,4519583.3924235,0
+DXJ.US,D,20171218,000000,52.2232,52.3633,52.1857,52.3366,2934333.0179972,0
+DXJ.US,D,20171219,000000,52.2754,52.3277,52.1433,52.1513,2024916.5194229,0
+DXJ.US,D,20171220,000000,52.7073,52.733,52.4667,52.6285,2113930.8489598,0
+DXJ.US,D,20171221,000000,52.8039,52.9548,52.6196,52.6354,2470422.2299874,0
+DXJ.US,D,20171222,000000,52.874,52.9548,52.7902,52.9282,2691686.7972407,0
+DXJ.US,D,20171226,000000,52.7409,52.8296,52.7409,52.7764,1795189.7543406,0
+DXJ.US,D,20171227,000000,52.874,52.9963,52.7853,52.8395,1475159.6552342,0
+DXJ.US,D,20171228,000000,52.7231,52.7586,52.6127,52.6423,1862716.9571511,0
+DXJ.US,D,20171229,000000,52.8031,52.8641,52.6788,52.6966,1453391.6046345,0
+DXJ.US,D,20180102,000000,52.5634,52.8435,52.4825,52.8119,2724239.4849106,0
+DXJ.US,D,20180103,000000,53.0534,53.6914,53.0249,53.6658,4825405.0313687,0
+DXJ.US,D,20180104,000000,54.2495,54.5581,54.2495,54.4191,4413154.8252401,0
+DXJ.US,D,20180105,000000,54.6972,54.7662,54.5533,54.7386,3073844.6814632,0
+DXJ.US,D,20180108,000000,54.8895,55.0669,54.8007,55.059,2578140.8158237,0
+DXJ.US,D,20180109,000000,54.847,54.8717,54.6282,54.8382,4009619.3441768,0
+DXJ.US,D,20180110,000000,54.6607,54.7475,54.4595,54.5256,6053371.961428,0
+DXJ.US,D,20180111,000000,54.7475,54.9713,54.6607,54.9614,4565214.7597679,0
+DXJ.US,D,20180112,000000,54.8816,55.2198,54.8717,55.203,25079463.574654,0
+DXJ.US,D,20180116,000000,55.2198,55.3697,54.5798,54.6696,5115108.5363136,0
+DXJ.US,D,20180117,000000,55.1123,55.7602,55.0719,55.628,8869114.5382763,0
+DXJ.US,D,20180118,000000,54.8717,55.0511,54.6607,54.9713,3355640.7371665,0
+DXJ.US,D,20180119,000000,55.2454,55.2907,54.9969,55.1665,5220756.1959794,0
+DXJ.US,D,20180122,000000,55.0857,55.486,55.0857,55.4683,2502653.4271598,0
+DXJ.US,D,20180123,000000,55.4052,55.5206,55.2632,55.4052,4097661.0888961,0
+DXJ.US,D,20180124,000000,55.0226,55.0511,54.4339,54.7751,4996092.1456097,0
+DXJ.US,D,20180125,000000,54.6607,54.6775,54.215,54.5533,5415681.8682399,0
+DXJ.US,D,20180126,000000,54.6775,54.7297,54.3658,54.7129,4176502.323224,0
+DXJ.US,D,20180129,000000,54.4812,54.642,54.4092,54.4812,4566947.9687911,0
+DXJ.US,D,20180130,000000,53.6264,53.9044,53.4893,53.7181,5096245.056014,0
+DXJ.US,D,20180131,000000,53.6727,53.928,53.5317,53.6362,4539182.1427887,0
+DXJ.US,D,20180201,000000,53.8955,54.358,53.8955,54.0632,4947937.5342338,0
+DXJ.US,D,20180202,000000,54.2584,54.3757,53.6461,53.6461,4228867.7502022,0
+DXJ.US,D,20180205,000000,52.4746,53.0791,50.5559,50.6179,7922353.4195367,0
+DXJ.US,D,20180206,000000,51.0626,52.3051,51.0459,52.2174,11104939.979934,0
+DXJ.US,D,20180207,000000,51.6208,52.2252,51.4788,51.6208,4145538.8330611,0
+DXJ.US,D,20180208,000000,51.602,51.7016,49.6132,49.6231,6372601.8838701,0
+DXJ.US,D,20180209,000000,50.5648,50.6801,48.5601,50.1476,7476362.9378117,0
+DXJ.US,D,20180212,000000,50.5923,51.2224,50.3349,51.0262,3741235.6286329,0
+DXJ.US,D,20180213,000000,49.4722,49.9613,49.4013,49.8735,3152114.9405542,0
+DXJ.US,D,20180214,000000,49.1704,50.2492,49.1429,50.193,4881797.7099744,0
+DXJ.US,D,20180215,000000,50.3074,50.3872,49.7306,50.0421,3702361.6467314,0
+DXJ.US,D,20180216,000000,50.6367,50.9562,50.6052,50.902,4259619.2797532,0
+DXJ.US,D,20180220,000000,50.965,51.2766,50.826,50.8941,8163369.8761618,0
+DXJ.US,D,20180221,000000,51.0094,51.3161,50.6644,50.6899,5463172.2011429,0
+DXJ.US,D,20180222,000000,50.5292,50.8941,50.2926,50.3606,5078612.7727618,0
+DXJ.US,D,20180223,000000,50.9108,51.2579,50.7462,51.2579,3280196.9576237,0
+DXJ.US,D,20180226,000000,51.6572,51.9422,51.4877,51.9235,2491149.7466738,0
+DXJ.US,D,20180227,000000,51.9422,52.0744,51.5143,51.5143,3362715.5564445,0
+DXJ.US,D,20180228,000000,51.4255,51.4699,50.7412,50.7412,2844672.6649683,0
+DXJ.US,D,20180301,000000,50.1753,50.5036,48.9486,48.991,7032503.2180282,0
+DXJ.US,D,20180302,000000,48.3895,49.2681,48.219,49.2681,6128851.236767,0
+DXJ.US,D,20180305,000000,48.71,49.7306,48.6469,49.6408,2407135.2535819,0
+DXJ.US,D,20180306,000000,50.051,50.0845,49.6496,49.8814,6149402.2886376,0
+DXJ.US,D,20180307,000000,49.0995,49.4446,48.9338,49.3568,2761570.9209231,0
+DXJ.US,D,20180308,000000,49.5235,49.7029,49.4189,49.694,2060854.4918907,0
+DXJ.US,D,20180309,000000,49.7552,50.1062,49.6132,50.0845,3718219.1401704,0
+DXJ.US,D,20180312,000000,50.263,50.3773,50.0185,50.121,2167248.5774436,0
+DXJ.US,D,20180313,000000,50.5834,50.6939,49.8814,49.9702,2219792.4975687,0
+DXJ.US,D,20180314,000000,50.3872,50.4494,49.7838,50.0668,1744704.5903986,0
+DXJ.US,D,20180315,000000,50.0944,50.2354,49.7888,50.1023,1997085.7868216,0
+DXJ.US,D,20180316,000000,49.553,49.8775,49.553,49.7306,1872789.6499649,0
+DXJ.US,D,20180319,000000,49.348,49.3568,48.4083,48.8776,3242632.2635214,0
+DXJ.US,D,20180320,000000,49.3026,49.5619,49.2415,49.4013,1338548.5054055,0
+DXJ.US,D,20180321,000000,49.206,49.6852,49.1241,49.206,1477162.632309,0
+DXJ.US,D,20180322,000000,48.7968,49.0108,48.3087,48.3372,3612629.2879443,0
+DXJ.US,D,20180323,000000,47.937,48.0424,46.9499,46.9923,4873407.5179035,0
+DXJ.US,D,20180326,000000,47.7565,48.073,47.2616,48.0257,4454310.6797585,0
+DXJ.US,D,20180327,000000,49.0374,49.1241,48.0069,48.1381,4635945.7117326,0
+DXJ.US,D,20180328,000000,49.1162,49.7375,48.8589,49.4722,4864906.7817813,0
+DXJ.US,D,20180329,000000,49.4544,50.0845,49.3371,49.7463,2222094.6534977,0
+DXJ.US,D,20180402,000000,49.348,49.4446,48.2988,48.6281,3105870.0030173,0
+DXJ.US,D,20180403,000000,49.2938,49.553,49.0108,49.5067,2305795.7694169,0
+DXJ.US,D,20180404,000000,48.5404,49.5866,48.5305,49.553,2277269.3192088,0
+DXJ.US,D,20180405,000000,49.8193,50.2177,49.7128,50.1023,2210445.9473299,0
+DXJ.US,D,20180406,000000,49.4278,49.6763,48.7889,49.0285,2661451.4779839,0
+DXJ.US,D,20180409,000000,49.4811,49.7789,49.2336,49.2681,1879664.6786183,0
+DXJ.US,D,20180410,000000,49.8735,50.0757,49.7641,49.8637,2563971.9081212,0
+DXJ.US,D,20180411,000000,49.8005,50.0845,49.7789,49.8005,1696763.9679659,0
+DXJ.US,D,20180412,000000,49.8282,49.9781,49.698,49.8538,1364508.102461,0
+DXJ.US,D,20180413,000000,50.2177,50.2541,49.8193,49.9869,1289988.2277866,0
+DXJ.US,D,20180416,000000,50.1831,50.2266,49.9445,49.9967,1362466.5870931,0
+DXJ.US,D,20180417,000000,49.9967,50.2216,49.9347,50.1023,1883153.4083081,0
+DXJ.US,D,20180418,000000,50.3872,50.5036,50.2847,50.4129,1318187.1025035,0
+DXJ.US,D,20180419,000000,50.3349,50.4178,50.1753,50.3695,1943871.5032298,0
+DXJ.US,D,20180420,000000,50.4848,50.5381,50.2226,50.3438,1829382.3477978,0
+DXJ.US,D,20180423,000000,50.6367,50.8408,50.5745,50.8408,3009189.5956531,0
+DXJ.US,D,20180424,000000,51.1515,51.2224,50.4405,50.6545,2059651.6914802,0
+DXJ.US,D,20180425,000000,50.9197,51.0804,50.7412,51.0262,2694645.1183178,0
+DXJ.US,D,20180426,000000,51.1515,51.2964,51.0311,51.2224,2532743.7207347,0
+DXJ.US,D,20180427,000000,51.0992,51.1347,50.8191,50.8842,1574074.2694316,0
+DXJ.US,D,20180430,000000,51.1347,51.3161,50.8842,50.8842,2115781.7011935,0
+DXJ.US,D,20180501,000000,50.8044,51.1416,50.7501,51.1169,6107050.7328679,0
+DXJ.US,D,20180502,000000,50.8044,50.9473,50.7294,50.7955,4257773.4983475,0
+DXJ.US,D,20180503,000000,50.4671,50.6121,50.0145,50.5036,2681381.8605028,0
+DXJ.US,D,20180504,000000,50.1831,50.899,50.1289,50.8141,1458399.5544044,0
+DXJ.US,D,20180507,000000,50.7955,50.9108,50.6644,50.7876,1303630.7835389,0
+DXJ.US,D,20180508,000000,50.8842,51.0094,50.7876,50.9739,1223525.898864,0
+DXJ.US,D,20180509,000000,50.6644,50.8408,50.6032,50.8044,894075.21542942,0
+DXJ.US,D,20180510,000000,50.9108,51.0547,50.8941,50.9384,1450209.1529582,0
+DXJ.US,D,20180511,000000,51.1612,51.2826,51.1515,51.2579,1263701.05524,0
+DXJ.US,D,20180514,000000,51.4531,51.5675,51.4442,51.5675,1084487.8507365,0
+DXJ.US,D,20180515,000000,51.4699,51.5222,51.3812,51.46,1191013.7778184,0
+DXJ.US,D,20180516,000000,51.5054,51.6483,51.4788,51.6119,1065443.8489587,0
+DXJ.US,D,20180517,000000,51.9333,52.0931,51.819,51.9422,1733824.6217613,0
+DXJ.US,D,20180518,000000,51.9865,51.9945,51.7283,51.7549,1969879.7802344,0
+DXJ.US,D,20180521,000000,51.9865,52.0576,51.9422,52.0033,951776.16766879,0
+DXJ.US,D,20180522,000000,51.9136,51.96,51.746,51.7992,1185948.0206088,0
+DXJ.US,D,20180523,000000,51.0547,51.2046,50.9384,51.2046,1694446.5995528,0
+DXJ.US,D,20180524,000000,50.5194,50.5992,49.8814,50.3872,3877420.8289064,0
+DXJ.US,D,20180525,000000,50.1753,50.2492,50.0421,50.2019,2044368.2157749,0
+DXJ.US,D,20180529,000000,49.5156,49.7177,49.0867,49.3223,5891773.7993615,0
+DXJ.US,D,20180530,000000,49.491,49.8153,49.4239,49.7552,2445885.5072793,0
+DXJ.US,D,20180531,000000,49.4544,49.4722,49.1162,49.3124,1476177.8775041,0
+DXJ.US,D,20180601,000000,50.0589,50.1831,49.9781,50.0944,2600121.8412009,0
+DXJ.US,D,20180604,000000,50.6644,50.7333,50.547,50.6367,2127588.6171962,0
+DXJ.US,D,20180605,000000,50.4671,50.547,50.3173,50.4583,1081404.7872898,0
+DXJ.US,D,20180606,000000,50.6801,50.9384,50.5648,50.9108,2171453.3080522,0
+DXJ.US,D,20180607,000000,51.0459,51.1169,50.6456,50.7333,1726654.4709161,0
+DXJ.US,D,20180608,000000,50.6179,50.759,50.5292,50.7077,1278195.5101025,0
+DXJ.US,D,20180611,000000,51.0547,51.2717,51.0212,51.1515,1083064.9763892,0
+DXJ.US,D,20180612,000000,50.9108,50.9384,50.7787,50.8487,1153726.9650926,0
+DXJ.US,D,20180613,000000,50.9473,50.9917,50.7244,50.7412,1388189.883562,0
+DXJ.US,D,20180614,000000,50.7876,50.9059,50.7077,50.7955,1335445.1586466,0
+DXJ.US,D,20180615,000000,50.4218,50.4848,50.193,50.4494,1385615.9312502,0
+DXJ.US,D,20180618,000000,49.8814,50.0589,49.8005,50.0421,973654.76231964,0
+DXJ.US,D,20180619,000000,49.1704,49.3322,49.0108,49.2868,1598284.4308141,0
+DXJ.US,D,20180620,000000,49.3746,49.4446,49.1843,49.4189,1405988.4899739,0
+DXJ.US,D,20180621,000000,49.1882,49.2592,48.8687,48.991,2260241.4786587,0
+DXJ.US,D,20180622,000000,49.4633,49.491,49.1793,49.1793,2206098.2193705,0
+DXJ.US,D,20180625,000000,48.7899,48.8165,48.2465,48.636,2516496.7877024,0
+DXJ.US,D,20180626,000000,48.8894,49.1882,48.7435,49.0068,1604239.6112614,0
+DXJ.US,D,20180627,000000,48.9871,49.1793,48.5463,48.5562,3079502.7113876,0
+DXJ.US,D,20180628,000000,48.6627,48.9782,48.4921,48.852,1510940.4320328,0
+DXJ.US,D,20180629,000000,49.0068,49.1882,48.8993,48.9062,1301777.902974,0
+DXJ.US,D,20180702,000000,48.0376,48.3333,48.0198,48.2732,1645262.6100853,0
+DXJ.US,D,20180703,000000,48.2909,48.3382,47.9487,47.9576,830169.59800328,0
+DXJ.US,D,20180705,000000,47.9024,47.9636,47.7368,47.9487,1625617.2081022,0
+DXJ.US,D,20180706,000000,48.0198,48.3451,47.9833,48.2101,973516.83579702,0
+DXJ.US,D,20180709,000000,48.6804,49.0068,48.6726,49.0068,1726823.8365726,0
+DXJ.US,D,20180710,000000,49.0156,49.136,48.9615,49.0886,880887.00586933,0
+DXJ.US,D,20180711,000000,48.4822,48.7267,48.4822,48.6804,2333965.2333311,0
+DXJ.US,D,20180712,000000,48.7346,48.852,48.636,48.7899,1336868.0329939,0
+DXJ.US,D,20180713,000000,49.1152,49.207,49.0295,49.1518,968357.77535161,0
+DXJ.US,D,20180716,000000,49.2967,49.351,49.1616,49.207,1024705.8306705,0
+DXJ.US,D,20180717,000000,49.5856,49.9317,49.5609,49.8686,1683966.2121648,0
+DXJ.US,D,20180718,000000,49.7956,49.9415,49.7316,49.8223,880723.72520652,0
+DXJ.US,D,20180719,000000,49.8874,49.9682,49.6496,49.8045,1324266.0111549,0
+DXJ.US,D,20180720,000000,49.3884,49.5856,49.3352,49.4505,1105390.8180729,0
+DXJ.US,D,20180723,000000,49.6595,49.7769,49.5974,49.6862,4365093.5171,0
+DXJ.US,D,20180724,000000,50.0135,50.0944,49.8409,49.9415,1440304.8116352,0
+DXJ.US,D,20180725,000000,49.985,50.3892,49.8775,50.2482,2657023.6309416,0
+DXJ.US,D,20180726,000000,50.4563,50.6387,50.4474,50.474,1236371.3204488,0
+DXJ.US,D,20180727,000000,50.6574,50.8329,50.4878,50.6012,2071658.3981075,0
+DXJ.US,D,20180730,000000,50.683,50.7363,50.3941,50.4296,2425760.4049638,0
+DXJ.US,D,20180731,000000,50.3842,50.6446,50.327,50.3754,1648006.9422192,0
+DXJ.US,D,20180801,000000,50.901,50.9966,50.5569,50.683,2582531.1387386,0
+DXJ.US,D,20180802,000000,50.2294,50.5569,50.1684,50.5115,1176155.2375027,0
+DXJ.US,D,20180803,000000,50.1121,50.3024,49.9761,50.3024,1441379.8271792,0
+DXJ.US,D,20180806,000000,49.8587,50.0096,49.8311,49.9415,908523.01867402,0
+DXJ.US,D,20180807,000000,50.2482,50.3616,50.2137,50.3222,1308328.3986329,0
+DXJ.US,D,20180808,000000,50.1121,50.1831,50.0362,50.122,1561799.8230839,0
+DXJ.US,D,20180809,000000,50.0224,50.0944,49.9317,49.9948,976376.7828102,0
+DXJ.US,D,20180810,000000,49.2967,49.3391,48.9387,49.1616,4758537.036203,0
+DXJ.US,D,20180813,000000,48.7899,48.9338,48.5828,48.71,2662489.9835661,0
+DXJ.US,D,20180814,000000,48.8717,49.0797,48.6903,49.0255,3501741.4345846,0
+DXJ.US,D,20180815,000000,48.2732,48.3382,47.8334,48.1263,2174900.4569522,0
+DXJ.US,D,20180816,000000,48.3826,48.7711,48.3451,48.6261,1622004.7502082,0
+DXJ.US,D,20180817,000000,48.4822,48.8431,48.3826,48.6726,3350691.6090018,0
+DXJ.US,D,20180820,000000,48.6261,48.7346,48.5828,48.6459,2665872.2258671,0
+DXJ.US,D,20180821,000000,48.7267,48.8894,48.7001,48.7711,1414769.1358037,0
+DXJ.US,D,20180822,000000,49.1616,49.351,49.133,49.1793,1612861.0330909,0
+DXJ.US,D,20180823,000000,48.9239,49.2592,48.9062,49.1704,1844254.0722664,0
+DXJ.US,D,20180824,000000,49.1518,49.2346,49.1064,49.1518,1097187.2324738,0
+DXJ.US,D,20180827,000000,49.6408,49.9317,49.6231,49.9031,1002202.5100055,0
+DXJ.US,D,20180828,000000,49.9317,50.0046,49.8311,49.8942,1051360.1311672,0
+DXJ.US,D,20180829,000000,50.1773,50.4977,50.1387,50.4474,935910.56090488,0
+DXJ.US,D,20180830,000000,49.912,50.0046,49.5876,49.7049,1094122.4240079,0
+DXJ.US,D,20180831,000000,49.5609,49.7227,49.4593,49.6684,663409.33299452,0
+DXJ.US,D,20180904,000000,49.0522,49.1665,48.9151,49.133,1590085.916043,0
+DXJ.US,D,20180905,000000,48.7899,48.8894,48.5917,48.6903,1382524.7544784,0
+DXJ.US,D,20180906,000000,48.5996,48.6627,48.2279,48.5562,1607975.7973596,0
+DXJ.US,D,20180907,000000,48.2643,48.4546,48.0376,48.2367,1325100.6694499,0
+DXJ.US,D,20180910,000000,48.5177,48.5917,48.359,48.4467,1169692.9742516,0
+DXJ.US,D,20180911,000000,48.4102,48.7356,48.4102,48.6903,989061.96622896,0
+DXJ.US,D,20180912,000000,48.3826,48.6035,48.2465,48.4724,1152362.9123505,0
+DXJ.US,D,20180913,000000,49.2158,49.3607,49.1419,49.207,1235272.9790958,0
+DXJ.US,D,20180914,000000,49.8775,50.0224,49.7571,49.9317,2247665.8251255,0
+DXJ.US,D,20180917,000000,50.1851,50.2482,49.8488,49.8488,1024843.7571932,0
+DXJ.US,D,20180918,000000,50.8723,51.533,50.8467,51.3802,7674656.6540548,0
+DXJ.US,D,20180919,000000,51.4354,51.6158,51.3881,51.5232,5388037.7421104,0
+DXJ.US,D,20180920,000000,51.6434,51.8643,51.5616,51.817,1896953.1597295,0
+DXJ.US,D,20180921,000000,51.8978,52.097,51.8693,51.9718,1108318.7141818,0
+DXJ.US,D,20180924,000000,51.8515,51.9067,51.7006,51.8426,1259845.1976002,0
+DXJ.US,D,20180925,000000,52.3958,52.4184,52.2489,52.2588,2408321.8273427,0
+DXJ.US,D,20180926,000000,52.2962,52.6009,52.1768,52.2962,3211797.5723907,0
+DXJ.US,D,20180927,000000,52.2311,52.8227,52.1768,52.5318,1623319.1088356,0
+DXJ.US,D,20180928,000000,52.3504,52.6492,52.3504,52.5043,2581248.2192451,0
+DXJ.US,D,20181001,000000,52.9766,53.3296,52.9667,53.1738,5990259.4215069,0
+DXJ.US,D,20181002,000000,52.8227,53.0762,52.7764,52.9213,1965795.735333,0
+DXJ.US,D,20181003,000000,52.596,52.9312,52.5605,52.7399,1764074.1393365,0
+DXJ.US,D,20181004,000000,52.4411,52.4954,51.6976,51.9885,5977925.1393883,0
+DXJ.US,D,20181005,000000,52.0241,52.2449,51.5843,51.8426,2663222.2111346,0
+DXJ.US,D,20181008,000000,51.4709,51.8693,51.2402,51.8347,2406962.8454286,0
+DXJ.US,D,20181009,000000,51.1277,51.4531,51.0006,51.2895,2600652.2498136,0
+DXJ.US,D,20181010,000000,51.1751,51.2451,49.5906,49.6595,5230727.4722324,0
+DXJ.US,D,20181011,000000,49.3253,49.7227,48.1548,48.636,6248702.285766,0
+DXJ.US,D,20181012,000000,48.852,48.9693,48.073,48.8717,3845084.1585108,0
+DXJ.US,D,20181015,000000,48.4378,48.9653,48.2051,48.6261,1650879.0592197,0
+DXJ.US,D,20181016,000000,49.3686,49.912,49.3686,49.8488,2243429.655383,0
+DXJ.US,D,20181017,000000,49.7227,49.9317,49.3055,49.8488,1697645.2778789,0
+DXJ.US,D,20181018,000000,49.4692,49.5314,48.4102,48.7435,1833087.0947621,0
+DXJ.US,D,20181019,000000,49.133,49.4367,48.852,48.9693,2001584.6254565,0
+DXJ.US,D,20181022,000000,49.1231,49.1793,48.6903,48.7987,1246184.386867,0
+DXJ.US,D,20181023,000000,47.5208,48.2909,47.1452,48.1194,7606206.5605415,0
+DXJ.US,D,20181024,000000,47.6835,47.7851,46.2981,46.3888,3440451.3502602,0
+DXJ.US,D,20181025,000000,46.7685,47.4212,46.6256,47.1313,2781888.714704,0
+DXJ.US,D,20181026,000000,46.1256,46.661,45.391,46.2252,5086105.42827,0
+DXJ.US,D,20181029,000000,46.6699,47.0406,45.6641,46.1434,5594195.2984741,0
+DXJ.US,D,20181030,000000,46.7064,47.2497,46.6068,47.2398,3717810.4314306,0
+DXJ.US,D,20181031,000000,47.6569,47.9202,47.5485,47.6481,2317284.2374188,0
+DXJ.US,D,20181101,000000,47.4745,47.5672,47.221,47.5386,2912635.95899,0
+DXJ.US,D,20181102,000000,48.3097,48.428,47.7851,48.0829,2036826.8803175,0
+DXJ.US,D,20181105,000000,47.939,48.145,47.8561,47.9922,1359866.2664754,0
+DXJ.US,D,20181106,000000,48.4014,48.636,48.3451,48.5996,1011711.3267415,0
+DXJ.US,D,20181107,000000,48.5266,48.9969,48.3915,48.9871,1182445.0926005,0
+DXJ.US,D,20181108,000000,48.6627,48.7346,48.4724,48.6726,2012680.6113682,0
+DXJ.US,D,20181109,000000,48.1746,48.2643,47.8827,48.1362,1766646.0633171,0
+DXJ.US,D,20181112,000000,48.0917,48.1263,47.3572,47.4301,1542656.4330765,0
+DXJ.US,D,20181113,000000,47.2123,47.7032,47.0209,47.2497,1789373.5145815,0
+DXJ.US,D,20181114,000000,47.7368,47.8196,47.0308,47.3226,1909616.0315049,0
+DXJ.US,D,20181115,000000,46.9321,47.6214,46.7586,47.5021,2466389.907532,0
+DXJ.US,D,20181116,000000,46.7242,47.2862,46.6324,47.0949,4298925.2962035,0
+DXJ.US,D,20181119,000000,47.1767,47.221,46.5072,46.6256,2190041.9494723,0
+DXJ.US,D,20181120,000000,46.1532,46.4579,45.9274,45.9994,2148974.3273618,0
+DXJ.US,D,20181121,000000,46.7685,47.0406,46.6521,46.7872,3289246.3573395,0
+DXJ.US,D,20181123,000000,46.3445,46.6472,46.2804,46.379,607601.82794437,0
+DXJ.US,D,20181126,000000,47.2309,47.4933,47.1945,47.4933,1765017.3133515,0
+DXJ.US,D,20181127,000000,47.2773,47.4666,47.1176,47.3759,1898993.6609319,0
+DXJ.US,D,20181128,000000,47.6481,47.9961,47.4538,47.9576,1589785.7230232,0
+DXJ.US,D,20181129,000000,47.6835,47.9202,47.5208,47.721,829540.81532662,0
+DXJ.US,D,20181130,000000,47.721,47.9487,47.721,47.8384,838173.39297777,0
+DXJ.US,D,20181203,000000,48.573,48.6528,48.2781,48.5562,1398605.3643511,0
+DXJ.US,D,20181204,000000,47.6214,47.6934,46.3258,46.379,4160689.4530717,0
+DXJ.US,D,20181206,000000,45.6829,46.2804,45.0912,46.1887,3837113.8310014,0
+DXJ.US,D,20181207,000000,46.1068,46.3347,45.4718,45.6001,3325720.8234136,0
+DXJ.US,D,20181210,000000,45.4472,45.7371,44.83,45.5182,2521908.375384,0
+DXJ.US,D,20181211,000000,45.6276,45.6918,45.0242,45.3654,2439222.4392379,0
+DXJ.US,D,20181212,000000,46.0359,46.1631,45.7637,45.8003,1963726.8374937,0
+DXJ.US,D,20181213,000000,46.1068,46.2804,45.9086,45.9629,2435572.4572165,0
+DXJ.US,D,20181214,000000,45.5369,45.7174,45.32,45.3654,1405460.1096923,0
+DXJ.US,D,20181217,000000,45.1209,45.1849,44.4503,44.6594,3014035.2789259,0
+DXJ.US,D,20181218,000000,44.9207,45.1287,44.5855,44.7846,2258394.6830874,0
+DXJ.US,D,20181219,000000,44.5144,45.0114,43.8173,44.1151,4523117.7595657,0
+DXJ.US,D,20181220,000000,43.4693,43.7059,42.7771,43.2731,7516174.0087346,0
+DXJ.US,D,20181221,000000,42.211,42.6656,41.8581,41.9133,5377285.5583395,0
+DXJ.US,D,20181224,000000,41.3492,41.6589,40.874,40.8829,5250799.8379363,0
+DXJ.US,D,20181226,000000,41.6205,42.4418,41.011,42.2781,13257238.742157,0
+DXJ.US,D,20181227,000000,41.9872,42.7869,41.5573,42.7869,4945089.757208,0
+DXJ.US,D,20181228,000000,42.8402,42.9427,42.4961,42.6044,3479485.5703277,0
+DXJ.US,D,20181231,000000,42.7593,42.7869,42.1312,42.2682,3590622.9084269,0
+DXJ.US,D,20190102,000000,41.7121,42.57,41.6668,42.3412,1372308.0501484,0
+DXJ.US,D,20190103,000000,41.9054,42.0563,41.23,41.4045,3753642.9306752,0
+DXJ.US,D,20190104,000000,42.3412,43.3884,42.2583,43.2434,4075419.4229577,0
+DXJ.US,D,20190107,000000,43.3341,43.9366,43.1892,43.625,2468878.6699329,0
+DXJ.US,D,20190108,000000,43.9909,44.0895,43.562,43.7907,2286673.6768873,0
+DXJ.US,D,20190109,000000,43.9465,44.0471,43.6063,43.7364,2065022.7125375,0
+DXJ.US,D,20190110,000000,43.6536,44.2994,43.5717,44.2994,1991698.5391144,0
+DXJ.US,D,20190111,000000,43.7611,43.8913,43.6822,43.7808,1755266.1110353,0
+DXJ.US,D,20190114,000000,43.4436,43.835,43.3667,43.5531,2481233.2353636,0
+DXJ.US,D,20190115,000000,44.2087,44.5401,44.119,44.4631,1642211.9999379,0
+DXJ.US,D,20190116,000000,44.5362,44.7728,44.5105,44.7728,1423939.2212268,0
+DXJ.US,D,20190117,000000,44.1624,44.9019,44.1624,44.6909,1833231.1062783,0
+DXJ.US,D,20190118,000000,45.3298,45.6484,45.1928,45.6296,2723187.7951756,0
+DXJ.US,D,20190122,000000,44.9473,45.0193,44.4463,44.6909,2629951.4942146,0
+DXJ.US,D,20190123,000000,45.0647,45.1465,44.4326,44.6909,2170768.7462672,0
+DXJ.US,D,20190124,000000,44.9651,45.1287,44.8635,45.0568,1283847.4550332,0
+DXJ.US,D,20190125,000000,45.7036,45.8042,45.529,45.5764,990973.66839912,0
+DXJ.US,D,20190128,000000,45.111,45.2805,45.0104,45.2658,1128810.9444472,0
+DXJ.US,D,20190129,000000,45.32,45.465,45.1554,45.175,606804.69377687,0
+DXJ.US,D,20190130,000000,45.4492,45.7262,45.3664,45.4936,1794471.7250905,0
+DXJ.US,D,20190131,000000,45.3023,45.6217,45.2421,45.5577,2969866.3383875,0
+DXJ.US,D,20190201,000000,45.393,45.6533,45.3486,45.5034,1932397.2335465,0
+DXJ.US,D,20190204,000000,45.7578,45.9175,45.7036,45.9057,934371.05751268,0
+DXJ.US,D,20190205,000000,46.0408,46.1029,45.9225,46.0319,668694.14997526,0
+DXJ.US,D,20190206,000000,45.749,45.7765,45.5675,45.6296,1113313.4797988,0
+DXJ.US,D,20190207,000000,45.0912,45.2106,44.7639,44.9562,1300081.2039126,0
+DXJ.US,D,20190208,000000,44.1091,44.3724,44.0273,44.3626,1234410.9383294,0
+DXJ.US,D,20190211,000000,44.6564,44.7008,44.5273,44.6742,828775.12029295,0
+DXJ.US,D,20190212,000000,45.529,45.6583,45.5201,45.5389,1042532.8337194,0
+DXJ.US,D,20190213,000000,45.9757,46.0941,45.887,45.9678,1019716.1358816,0
+DXJ.US,D,20190214,000000,45.7213,45.8821,45.5932,45.7114,1748337.3316048,0
+DXJ.US,D,20190215,000000,46.0043,46.3415,45.955,46.3228,1385523.6421799,0
+DXJ.US,D,20190219,000000,46.1956,46.5525,46.1956,46.3771,898274.87521012,0
+DXJ.US,D,20190220,000000,46.5792,46.6876,46.4747,46.5525,1025302.1600478,0
+DXJ.US,D,20190221,000000,46.4145,46.5161,46.2952,46.3967,746260.57813458,0
+DXJ.US,D,20190222,000000,46.4776,46.5831,46.3967,46.4421,926058.95619351,0
+DXJ.US,D,20190225,000000,46.8405,46.942,46.7685,46.7685,876027.12427813,0
+DXJ.US,D,20190226,000000,46.7242,46.9135,46.7242,46.7586,742492.95290268,0
+DXJ.US,D,20190227,000000,46.5792,46.7961,46.4599,46.6315,963121.63832002,0
+DXJ.US,D,20190228,000000,46.3771,46.5279,46.3415,46.3771,776780.87792704,0
+DXJ.US,D,20190301,000000,46.6413,46.7586,46.451,46.7242,648667.42172373,0
+DXJ.US,D,20190304,000000,46.7507,46.7872,46.3139,46.4963,842395.36440184,0
+DXJ.US,D,20190305,000000,46.5604,46.7242,46.451,46.524,908113.29576859,0
+DXJ.US,D,20190306,000000,46.3682,46.382,46.172,46.2488,896474.73125678,0
+DXJ.US,D,20190307,000000,45.8574,45.8672,45.3486,45.4738,992609.51752404,0
+DXJ.US,D,20190308,000000,44.7008,45.1248,44.6091,45.1209,867747.47625841,0
+DXJ.US,D,20190311,000000,45.1849,45.6848,45.175,45.6484,857559.16856534,0
+DXJ.US,D,20190312,000000,45.749,45.887,45.6997,45.7578,822984.23467406,0
+DXJ.US,D,20190313,000000,45.7765,46.0496,45.749,45.8771,640912.09732309,0
+DXJ.US,D,20190314,000000,45.5123,45.7183,45.4029,45.5675,1110880.4965064,0
+DXJ.US,D,20190315,000000,45.9225,46.1306,45.8179,46.0221,696870.71304876,0
+DXJ.US,D,20190318,000000,46.1769,46.2775,46.1217,46.1858,587764.74866144,0
+DXJ.US,D,20190319,000000,46.4056,46.4874,46.1995,46.2952,1011785.3608308,0
+DXJ.US,D,20190320,000000,46.2488,46.3139,45.9452,45.9501,1878250.9317614,0
+DXJ.US,D,20190321,000000,45.7953,46.3869,45.7953,46.3771,730465.9629632,0
+DXJ.US,D,20190322,000000,45.9856,46.0595,45.3851,45.4571,1190468.1567215,0
+DXJ.US,D,20190325,000000,45.2756,45.5123,45.0991,45.4936,1520198.7498638,0
+DXJ.US,D,20190326,000000,46.4145,46.5525,46.0852,46.2587,1617277.7243116,0
+DXJ.US,D,20190327,000000,46.2222,46.3041,45.6769,45.9225,809542.4837121,0
+DXJ.US,D,20190328,000000,46.0221,46.1306,45.8692,46.1217,630845.48950292,0
+DXJ.US,D,20190329,000000,46.1858,46.1956,46.0369,46.1306,627852.68679516,0
+DXJ.US,D,20190401,000000,46.7517,47.1806,46.7252,47.1806,995568.85276675,0
+DXJ.US,D,20190402,000000,47.0801,47.162,46.9973,47.1067,460816.56874116,0
+DXJ.US,D,20190403,000000,47.5998,47.6412,47.3808,47.4893,1262527.6656321,0
+DXJ.US,D,20190404,000000,47.4351,47.6263,47.4351,47.6174,658249.2583835,0
+DXJ.US,D,20190405,000000,47.7101,47.8275,47.6727,47.8077,592628.68691507,0
+DXJ.US,D,20190408,000000,47.4075,47.4804,47.296,47.4538,710278.99654568,0
+DXJ.US,D,20190409,000000,47.1166,47.162,46.9608,47.0426,478015.80327895,0
+DXJ.US,D,20190410,000000,47.0624,47.1166,46.9145,46.9785,486076.39152746,0
+DXJ.US,D,20190411,000000,46.9973,47.1254,46.9608,47.0426,361813.72213587,0
+DXJ.US,D,20190412,000000,47.4449,47.5642,47.4163,47.5642,1274486.7064759,0
+DXJ.US,D,20190415,000000,47.6263,47.6727,47.508,47.5169,726873.78838139,0
+DXJ.US,D,20190416,000000,47.7723,47.8077,47.6855,47.6905,771797.26813173,0
+DXJ.US,D,20190417,000000,48.0099,48.0188,47.8541,47.9468,906819.2204534,0
+DXJ.US,D,20190418,000000,47.9004,47.9724,47.7673,47.9083,1837515.95597,0
+DXJ.US,D,20190422,000000,47.5544,47.7101,47.5356,47.6727,661554.42409839,0
+DXJ.US,D,20190423,000000,47.6816,47.8384,47.6263,47.7989,1119917.726235,0
+DXJ.US,D,20190424,000000,47.1984,47.3345,47.0909,47.2625,867031.47533951,0
+DXJ.US,D,20190425,000000,47.1984,47.2113,47.016,47.0801,944140.51480983,0
+DXJ.US,D,20190426,000000,47.298,47.4992,47.2349,47.4715,532761.47693805,0
+DXJ.US,D,20190429,000000,47.581,47.7525,47.581,47.6727,866158.27875143,0
+DXJ.US,D,20190430,000000,47.5169,47.5445,47.3079,47.3907,629608.20746177,0
+DXJ.US,D,20190501,000000,47.4626,47.5445,47.1343,47.1343,634165.86770193,0
+DXJ.US,D,20190502,000000,47.2713,47.4163,47.0238,47.2625,662489.48478851,0
+DXJ.US,D,20190503,000000,47.4163,47.6362,47.4006,47.581,605035.98895736,0
+DXJ.US,D,20190506,000000,46.6886,47.081,46.5792,47.0426,801062.03090209,0
+DXJ.US,D,20190507,000000,46.4323,46.4599,45.6671,45.8328,1697527.6346684,0
+DXJ.US,D,20190508,000000,45.32,45.529,45.2106,45.2845,2587160.8047369,0
+DXJ.US,D,20190509,000000,44.4,44.8004,44.0895,44.7382,2147959.1475886,0
+DXJ.US,D,20190510,000000,44.5449,45.0912,44.1477,45.0479,2591358.4361864,0
+DXJ.US,D,20190513,000000,43.8903,43.9406,43.5363,43.6723,1290970.9542604,0
+DXJ.US,D,20190514,000000,44.3172,44.5647,44.2985,44.4,2238253.3541223,0
+DXJ.US,D,20190515,000000,43.8262,44.4,43.7355,44.3073,2362971.3838716,0
+DXJ.US,D,20190516,000000,44.3626,44.7461,44.3271,44.5105,801325.71396004,0
+DXJ.US,D,20190517,000000,44.2245,44.6012,44.1713,44.2906,964015.11822025,0
+DXJ.US,D,20190520,000000,43.8715,44.0559,43.7897,43.9257,1024134.8554336,0
+DXJ.US,D,20190521,000000,44.4631,44.5825,44.3724,44.5273,869524.29440277,0
+DXJ.US,D,20190522,000000,44.0984,44.2166,44.0559,44.1279,1097049.3059512,0
+DXJ.US,D,20190523,000000,43.6053,43.7059,43.2424,43.3608,1443371.6484323,0
+DXJ.US,D,20190524,000000,43.9988,44.0313,43.7157,43.8528,701231.62516106,0
+DXJ.US,D,20190528,000000,44.0174,44.1447,43.5786,43.5786,488291.32921426,0
+DXJ.US,D,20190529,000000,43.5323,43.624,43.2325,43.6053,1242126.7102714,0
+DXJ.US,D,20190530,000000,43.8903,43.9988,43.7157,43.9356,1262715.2862695,0
+DXJ.US,D,20190531,000000,42.7672,42.9949,42.7228,42.7504,2181934.7096059,0
+DXJ.US,D,20190603,000000,42.8776,42.9861,42.6222,42.7228,1194350.3826671,0
+DXJ.US,D,20190604,000000,43.207,43.6625,43.1606,43.6329,1426699.7800104,0
+DXJ.US,D,20190605,000000,43.8616,44.0362,43.5707,43.7699,799009.35971248,0
+DXJ.US,D,20190606,000000,43.6329,43.8616,43.5323,43.7157,1211853.8668872,0
+DXJ.US,D,20190607,000000,43.9159,44.263,43.8903,44.2166,851826.09038608,0
+DXJ.US,D,20190610,000000,44.5105,44.6663,44.471,44.4809,789805.80682431,0
+DXJ.US,D,20190611,000000,44.9374,44.9837,44.6742,44.7294,599750.15781101,0
+DXJ.US,D,20190612,000000,44.5647,44.5913,44.2728,44.3073,554252.66032682,0
+DXJ.US,D,20190613,000000,44.2728,44.3073,43.9988,44.1526,724286.65191662,0
+DXJ.US,D,20190614,000000,43.9988,44.051,43.8814,43.9721,706511.37131377,0
+DXJ.US,D,20190617,000000,44.0796,44.1999,44.0727,44.0895,416031.01551345,0
+DXJ.US,D,20190618,000000,43.9988,44.4463,43.9455,44.4376,2005197.0833504,0
+DXJ.US,D,20190619,000000,44.618,44.7008,44.4908,44.618,1398882.231562,0
+DXJ.US,D,20190620,000000,44.9019,44.9286,44.4376,44.7008,702108.87841156,0
+DXJ.US,D,20190621,000000,44.4631,44.7245,44.3902,44.4,451901.03888553,0
+DXJ.US,D,20190624,000000,44.4178,44.5115,44.3803,44.4079,785616.28869968,0
+DXJ.US,D,20190625,000000,44.335,44.3724,44.1141,44.1239,1008521.7759059,0
+DXJ.US,D,20190626,000000,44.4918,44.5469,44.4,44.4178,702624.07454018,0
+DXJ.US,D,20190627,000000,44.7412,44.8516,44.7136,44.7324,823369.61760491,0
+DXJ.US,D,20190628,000000,44.9542,45.0272,44.8891,44.9256,786925.57649897,0
+DXJ.US,D,20190701,000000,46.0793,46.0793,45.812,45.9324,774034.51746189,0
+DXJ.US,D,20190702,000000,45.9678,46.0516,45.7755,45.8959,655764.5526451,0
+DXJ.US,D,20190703,000000,45.7381,45.9057,45.7183,45.8761,566681.25984688,0
+DXJ.US,D,20190705,000000,45.8397,46.0418,45.7134,46.0053,872024.21262528,0
+DXJ.US,D,20190708,000000,45.8486,45.9678,45.8397,45.9678,585633.98672006,0
+DXJ.US,D,20190709,000000,45.3871,45.5162,45.3782,45.5162,655357.87223649,0
+DXJ.US,D,20190710,000000,45.5439,45.6967,45.4275,45.4433,835859.06706142,0
+DXJ.US,D,20190711,000000,45.5251,45.6267,45.4058,45.6267,730929.43664583,0
+DXJ.US,D,20190712,000000,45.4058,45.4235,45.3112,45.3693,1039122.1947813,0
+DXJ.US,D,20190715,000000,45.4058,45.463,45.3308,45.3782,707871.36739344,0
+DXJ.US,D,20190716,000000,45.2954,45.3595,45.2165,45.248,1057613.4763031,0
+DXJ.US,D,20190717,000000,45.2391,45.2865,45.0558,45.0647,1442303.7320476,0
+DXJ.US,D,20190718,000000,44.4473,44.6396,44.3803,44.5845,2680450.8564751,0
+DXJ.US,D,20190719,000000,45.0804,45.1287,44.9256,44.972,1178406.6851514,0
+DXJ.US,D,20190722,000000,45.1849,45.2205,45.0853,45.175,685246.34685546,0
+DXJ.US,D,20190723,000000,45.7381,45.8071,45.5991,45.7835,742578.14281371,0
+DXJ.US,D,20190724,000000,45.7094,45.8486,45.6355,45.8318,1378160.7998694,0
+DXJ.US,D,20190725,000000,45.674,45.7282,45.4679,45.5625,898722.12224303,0
+DXJ.US,D,20190726,000000,45.4512,45.5625,45.4147,45.5074,628365.85459256,0
+DXJ.US,D,20190729,000000,45.3219,45.3871,45.2342,45.3506,439882.16227091,0
+DXJ.US,D,20190730,000000,45.1465,45.175,44.9907,45.0736,683277.85141128,0
+DXJ.US,D,20190731,000000,45.1376,45.3782,44.7964,45.0804,1204509.2795576,0
+DXJ.US,D,20190801,000000,45.1465,45.4235,44.2146,44.4079,1763800.3146224,0
+DXJ.US,D,20190802,000000,43.8745,43.8932,43.3667,43.6625,1563793.6726682,0
+DXJ.US,D,20190805,000000,42.7751,42.8579,41.9656,42.2416,2383507.2232581,0
+DXJ.US,D,20190806,000000,42.9792,43.1083,42.5502,43.0896,1291840.094186,0
+DXJ.US,D,20190807,000000,42.3975,43.1083,42.213,43.0442,1554536.3690029,0
+DXJ.US,D,20190808,000000,42.9131,43.3943,42.8826,43.3292,805103.48084802,0
+DXJ.US,D,20190809,000000,42.8678,42.9427,42.2929,42.6094,1569580.5016248,0
+DXJ.US,D,20190812,000000,42.2318,42.3531,41.927,42.0207,2033540.9837492,0
+DXJ.US,D,20190813,000000,41.9656,43.1646,41.9369,43.0353,1651396.2836795,0
+DXJ.US,D,20190814,000000,42.0296,42.1124,41.5721,41.6688,1840992.5156726,0
+DXJ.US,D,20190815,000000,42.2416,42.3008,41.8817,42.1391,1103388.8551638,0
+DXJ.US,D,20190816,000000,42.3787,42.7406,42.3609,42.6755,781460.2380401,0
+DXJ.US,D,20190819,000000,42.8776,42.923,42.785,42.785,806205.87886339,0
+DXJ.US,D,20190820,000000,42.6567,42.6755,42.4448,42.4448,1388689.8672065,0
+DXJ.US,D,20190821,000000,42.7662,42.9131,42.7484,42.7751,876796.87597424,0
+DXJ.US,D,20190822,000000,42.7662,42.8402,42.5177,42.6468,1202926.1670442,0
+DXJ.US,D,20190823,000000,42.4802,42.7307,41.6126,41.6786,1949970.6951934,0
+DXJ.US,D,20190826,000000,42.7021,42.78,42.4802,42.6666,2200480.7560705,0
+DXJ.US,D,20190827,000000,42.638,42.7021,42.3058,42.3058,1362976.7123937,0
+DXJ.US,D,20190828,000000,42.1676,42.4704,42.0573,42.4615,1238396.609167,0
+DXJ.US,D,20190829,000000,42.8313,43.0255,42.7307,42.8973,1129340.3388944,0
+DXJ.US,D,20190830,000000,43.1281,43.1497,42.9131,43.0896,949140.35125487,0
+DXJ.US,D,20190903,000000,43.0255,43.1547,42.844,43.0167,1863550.6012805,0
+DXJ.US,D,20190904,000000,43.201,43.3844,43.1448,43.3844,784737.00711796,0
+DXJ.US,D,20190905,000000,43.8932,44.2798,43.8459,44.0766,1333574.0231007,0
+DXJ.US,D,20190906,000000,44.1683,44.3803,44.0944,44.3162,794672.78757476,0
+DXJ.US,D,20190909,000000,44.7136,44.7461,44.5371,44.7136,1030066.7100719,0
+DXJ.US,D,20190910,000000,45.1652,45.4975,45.0853,45.4778,2584445.8834056,0
+DXJ.US,D,20190911,000000,46.0961,46.1571,45.9589,46.1522,2173766.619803,0
+DXJ.US,D,20190912,000000,46.3553,46.5357,46.1147,46.4846,2382003.2156622,0
+DXJ.US,D,20190913,000000,46.7428,47.0751,46.7252,46.9549,1274863.9760818,0
+DXJ.US,D,20190916,000000,46.6798,46.8178,46.6413,46.6798,657056.59962907,0
+DXJ.US,D,20190917,000000,46.4757,46.7252,46.4757,46.7074,936498.77695723,0
+DXJ.US,D,20190918,000000,46.5032,46.7252,46.383,46.7074,463102.49802049,0
+DXJ.US,D,20190919,000000,46.8622,47.0012,46.7527,46.7705,709646.15720658,0
+DXJ.US,D,20190920,000000,46.7349,46.9056,46.4846,46.5131,757076.65433869,0
+DXJ.US,D,20190923,000000,46.2627,46.4846,46.2351,46.4106,597622.43836645,0
+DXJ.US,D,20190924,000000,46.8632,46.8632,46.1799,46.2351,1529038.2172988,0
+DXJ.US,D,20190925,000000,46.4017,46.8355,46.2627,46.7902,1262281.2233894,0
+DXJ.US,D,20190926,000000,47.0288,47.0939,46.8721,47.0387,1785440.5803555,0
+DXJ.US,D,20190927,000000,46.6511,46.7379,46.309,46.448,1502698.3081405,0
+DXJ.US,D,20190930,000000,46.2627,46.6413,46.2528,46.6147,1072050.123726,0
+DXJ.US,D,20191001,000000,46.9085,46.9923,46.2725,46.3278,2571826.6207513,0
+DXJ.US,D,20191002,000000,45.8751,45.885,45.2205,45.4225,1747476.305004,0
+DXJ.US,D,20191003,000000,45.2461,45.4591,44.832,45.4423,2074449.3818594,0
+DXJ.US,D,20191004,000000,45.5616,45.9668,45.5429,45.9116,982923.22180669,0
+DXJ.US,D,20191007,000000,45.6346,46.0961,45.5813,45.811,1303803.1916922,0
+DXJ.US,D,20191008,000000,45.4512,45.746,45.3298,45.3762,1985935.035967,0
+DXJ.US,D,20191009,000000,45.8751,46.0319,45.7647,45.9314,802508.2310584,0
+DXJ.US,D,20191010,000000,45.8751,46.3464,45.8387,46.1621,1597173.9194739,0
+DXJ.US,D,20191011,000000,46.9381,47.5386,46.9381,47.2142,2127489.2289667,0
+DXJ.US,D,20191014,000000,47.0288,47.1313,46.9381,47.0121,374867.04767016,0
+DXJ.US,D,20191015,000000,47.437,48.142,47.437,48.0277,2191531.7587498,0
+DXJ.US,D,20191016,000000,47.7052,47.935,47.6855,47.8699,1073256.980799,0
+DXJ.US,D,20191017,000000,47.6954,47.7782,47.4636,47.6491,763060.23142301,0
+DXJ.US,D,20191018,000000,47.4725,47.6816,47.4173,47.6027,1321490.2398872,0
+DXJ.US,D,20191021,000000,47.935,48.1065,47.8788,48.0917,1109314.6248085,0
+DXJ.US,D,20191022,000000,48.1016,48.2772,48.0277,48.073,1479413.0657921,0
+DXJ.US,D,20191023,000000,48.1283,48.4349,48.0917,48.36,848869.79764018,0
+DXJ.US,D,20191024,000000,48.4526,48.573,48.2584,48.5552,4010154.8236175,0
+DXJ.US,D,20191025,000000,48.2032,48.5552,48.1766,48.5552,1800569.9028884,0
+DXJ.US,D,20191028,000000,48.6271,48.9328,48.6271,48.8865,2092580.6345904,0
+DXJ.US,D,20191029,000000,49.0433,49.2109,49.0255,49.136,1091165.1170964,0
+DXJ.US,D,20191030,000000,49.0807,49.1645,48.8313,49.1172,1250393.1741382,0
+DXJ.US,D,20191031,000000,48.8037,48.8037,48.4349,48.6548,2928448.8291424,0
+DXJ.US,D,20191101,000000,49.1922,49.2928,49.0433,49.2661,1133009.5900624,0
+DXJ.US,D,20191104,000000,49.6803,49.8755,49.552,49.8381,2058318.0637063,0
+DXJ.US,D,20191105,000000,49.9504,50.2048,49.9209,50.1161,2261364.1599862,0
+DXJ.US,D,20191106,000000,50.0874,50.2442,49.9544,50.0688,843393.30335962,0
+DXJ.US,D,20191107,000000,50.549,50.7067,50.401,50.474,2436090.6958419,0
+DXJ.US,D,20191108,000000,50.3833,50.5874,50.1999,50.5874,529851.8358101,0
+DXJ.US,D,20191111,000000,50.1161,50.401,50.0963,50.3833,595139.76095926,0
+DXJ.US,D,20191112,000000,50.4563,50.686,50.3468,50.4474,625271.63532404,0
+DXJ.US,D,20191113,000000,49.8656,50.264,49.8656,50.19,1239866.1351322,0
+DXJ.US,D,20191114,000000,49.5797,49.7187,49.4239,49.6902,1058135.771591,0
+DXJ.US,D,20191115,000000,50.0224,50.2817,49.9997,50.264,988743.5182282,0
+DXJ.US,D,20191118,000000,50.0224,50.2324,49.9504,50.1614,1191363.664953,0
+DXJ.US,D,20191119,000000,50.0688,50.0688,49.7404,49.8854,1259437.503026,0
+DXJ.US,D,20191120,000000,49.6902,49.911,49.414,49.6625,887967.91014097,0
+DXJ.US,D,20191121,000000,49.625,49.7039,49.4505,49.6438,1034422.5513562,0
+DXJ.US,D,20191122,000000,49.6339,49.8114,49.625,49.7276,588767.75844727,0
+DXJ.US,D,20191125,000000,50.051,50.2739,50.0421,50.2541,728767.23557062,0
+DXJ.US,D,20191126,000000,50.1338,50.2699,50.0874,50.2088,597385.1236143,0
+DXJ.US,D,20191127,000000,50.3931,50.5963,50.3646,50.5963,503941.93286939,0
+DXJ.US,D,20191129,000000,50.125,50.1949,50.047,50.1161,689705.6330317,0
+DXJ.US,D,20191202,000000,50.3192,50.3192,49.4811,49.7828,1363997.9771604,0
+DXJ.US,D,20191203,000000,49.4318,49.8282,49.2661,49.8114,1385143.3300771,0
+DXJ.US,D,20191204,000000,50.264,50.5963,50.2088,50.5874,1006567.4787802,0
+DXJ.US,D,20191205,000000,50.5588,50.6131,50.3192,50.4474,1044193.0228189,0
+DXJ.US,D,20191206,000000,50.901,51.0587,50.8634,50.9828,764082.51035539,0
+DXJ.US,D,20191209,000000,50.8181,50.9473,50.7165,50.7343,734135.21413117,0
+DXJ.US,D,20191210,000000,50.7067,50.9286,50.5775,50.7708,774118.69320732,0
+DXJ.US,D,20191211,000000,50.6416,50.8537,50.6131,50.7895,409741.16041566,0
+DXJ.US,D,20191212,000000,50.549,51.4275,50.5036,51.3802,1675161.2263603,0
+DXJ.US,D,20191213,000000,51.2707,51.7687,51.2066,51.5271,1875903.13838,0
+DXJ.US,D,20191216,000000,51.6109,51.9077,51.5567,51.8426,956013.35157697,0
+DXJ.US,D,20191217,000000,51.5754,51.7499,51.5271,51.6297,898849.90710958,0
+DXJ.US,D,20191218,000000,51.3161,51.4176,51.2608,51.3525,664468.12188877,0
+DXJ.US,D,20191219,000000,51.1593,51.2757,51.1347,51.2066,1266896.6910692,0
+DXJ.US,D,20191220,000000,51.1396,51.325,51.1396,51.2519,1542347.1125662,0
+DXJ.US,D,20191223,000000,50.9335,51.1119,50.9147,51.0834,699755.00003652,0
+DXJ.US,D,20191224,000000,50.822,50.9147,50.7935,50.8586,269604.7709353,0
+DXJ.US,D,20191226,000000,50.9335,51.1297,50.9335,51.1208,402966.53415748,0
+DXJ.US,D,20191227,000000,51.1386,51.1386,50.8408,50.9335,699543.03942456,0
+DXJ.US,D,20191230,000000,50.6151,50.8408,50.121,50.1486,1009176.9268884,0
+DXJ.US,D,20191231,000000,49.9337,50.2975,49.9139,50.2797,657561.65410161,0
+DXJ.US,D,20200102,000000,50.8487,50.9197,50.5036,50.7747,836375.27735565,0
+DXJ.US,D,20200103,000000,49.8223,50.2058,49.8124,49.8962,1063091.9989149,0
+DXJ.US,D,20200106,000000,49.7926,50.2975,49.7926,50.2797,1372244.1577151,0
+DXJ.US,D,20200107,000000,50.3537,50.4563,50.2147,50.2886,1386091.57492,0
+DXJ.US,D,20200108,000000,50.1959,50.7935,50.1013,50.5686,1139099.6545354,0
+DXJ.US,D,20200109,000000,50.9533,51.0321,50.8408,50.9986,566626.49490407,0
+DXJ.US,D,20200110,000000,50.8674,50.9147,50.4937,50.5973,809541.46954649,0
+DXJ.US,D,20200113,000000,50.7363,51.0646,50.6634,51.0646,1238410.8074854,0
+DXJ.US,D,20200114,000000,50.9147,51.1436,50.8309,51.0735,2006613.8727041,0
+DXJ.US,D,20200115,000000,50.7747,50.9335,50.7097,50.8586,902243.30523231,0
+DXJ.US,D,20200116,000000,50.8408,51.0567,50.8024,51.0567,935971.41084133,0
+DXJ.US,D,20200117,000000,51.1485,51.2422,51.0686,51.2323,832766.87612412,0
+DXJ.US,D,20200121,000000,51.1208,51.1869,50.7935,50.822,778109.43487288,0
+DXJ.US,D,20200122,000000,51.0469,51.1119,50.8872,50.9621,752580.85820059,0
+DXJ.US,D,20200123,000000,50.6801,50.827,50.4563,50.7648,1160481.3080386,0
+DXJ.US,D,20200124,000000,50.8773,50.8773,50.2324,50.3823,1009641.4147366,0
+DXJ.US,D,20200127,000000,49.27,49.6053,49.1478,49.1764,1151532.3107179,0
+DXJ.US,D,20200128,000000,49.4013,49.7838,49.3065,49.7365,2482395.4691497,0
+DXJ.US,D,20200129,000000,49.7463,49.7926,49.5116,49.5599,663282.56229358,0
+DXJ.US,D,20200130,000000,48.9703,49.4199,48.7267,49.41,1578155.2718363,0
+DXJ.US,D,20200131,000000,48.7643,48.8668,48.0552,48.214,2126678.9106463,0
+DXJ.US,D,20200203,000000,48.6243,49.062,48.6055,48.8116,1275100.2766684,0
+DXJ.US,D,20200204,000000,49.7088,50.0175,49.6625,49.9534,1418093.5706651,0
+DXJ.US,D,20200205,000000,50.4838,50.6308,50.2975,50.5785,1479573.303958,0
+DXJ.US,D,20200206,000000,50.8674,50.9434,50.7284,50.9147,1381460.8947562,0
+DXJ.US,D,20200207,000000,50.4089,50.5125,50.261,50.3173,1151814.2487569,0
+DXJ.US,D,20200210,000000,49.9702,50.2107,49.9702,50.1387,680014.26648631,0
+DXJ.US,D,20200211,000000,50.5312,50.6634,50.327,50.3636,1566381.8232986,0
+DXJ.US,D,20200212,000000,50.2512,50.3448,50.2058,50.2512,662180.16427822,0
+DXJ.US,D,20200213,000000,49.6989,49.8991,49.5678,49.6989,870383.29267233,0
+DXJ.US,D,20200214,000000,49.485,49.485,49.1853,49.2898,803037.62550552,0
+DXJ.US,D,20200218,000000,48.6716,48.8352,48.5305,48.5877,1164714.4352843,0
+DXJ.US,D,20200219,000000,49.0453,49.3361,49.0078,49.1478,1539841.10935,0
+DXJ.US,D,20200220,000000,49.1478,49.2908,48.6794,49.1202,4640143.3431821,0
+DXJ.US,D,20200221,000000,48.7643,48.8017,48.3816,48.5503,2268137.7720788,0
+DXJ.US,D,20200224,000000,46.447,46.8218,46.1039,46.2213,2740836.3050775,0
+DXJ.US,D,20200225,000000,47.0071,47.1195,45.7736,46.0438,2066507.4509869,0
+DXJ.US,D,20200226,000000,46.7931,47.2497,46.447,46.6985,1923681.4943155,0
+DXJ.US,D,20200227,000000,45.5773,46.166,44.83,44.83,2015789.0289553,0
+DXJ.US,D,20200228,000000,43.5945,44.1545,43.0246,43.978,2445103.5855959,0
+DXJ.US,D,20200302,000000,43.7621,44.8201,43.342,44.7166,2674419.6136072,0
+DXJ.US,D,20200303,000000,44.333,44.7441,43.0432,43.5945,3158039.6960332,0
+DXJ.US,D,20200304,000000,44.0067,44.5292,43.6802,44.5203,2131236.5708864,0
+DXJ.US,D,20200305,000000,43.1842,43.3785,42.7436,42.7997,2538975.7683928,0
+DXJ.US,D,20200306,000000,41.6786,42.1923,41.5287,42.0622,2154345.3484191,0
+DXJ.US,D,20200309,000000,37.7039,38.9157,37.2651,38.0312,2460127.4349056,0
+DXJ.US,D,20200310,000000,40.2764,40.8976,38.5193,40.734,1658552.2362061,0
+DXJ.US,D,20200311,000000,39.6218,39.8367,38.6731,39.0133,1574518.4739677,0
+DXJ.US,D,20200312,000000,35.6481,36.3392,34.2361,34.9272,1949015.3511912,0
+DXJ.US,D,20200313,000000,37.5284,37.7039,35.3857,37.6201,1688974.1619346,0
+DXJ.US,D,20200316,000000,33.4502,35.1155,32.2551,33.8524,1339316.2287704,0
+DXJ.US,D,20200317,000000,35.1531,36.5828,34.6186,36.2366,1346286.5889909,0
+DXJ.US,D,20200318,000000,34.7981,36.0513,34.667,35.4883,1149709.8551213,0
+DXJ.US,D,20200319,000000,36.64,38.0777,36.3491,37.0867,1157942.851523,0
+DXJ.US,D,20200320,000000,38.0963,38.7521,37.135,37.2464,954767.95621095,0
+DXJ.US,D,20200323,000000,37.2089,37.4426,36.4241,37.0136,2281352.3499446,0
+DXJ.US,D,20200324,000000,39.9944,40.5003,39.6947,40.0704,1646846.7367642,0
+DXJ.US,D,20200325,000000,39.9382,41.014,39.321,40.6117,1430209.807178,0
+DXJ.US,D,20200326,000000,40.2202,41.2388,40.1729,41.154,1427790.0080385,0
+DXJ.US,D,20200327,000000,40.6492,40.8928,40.1917,40.2104,1442005.567359,0
+DXJ.US,D,20200330,000000,40.3317,40.8,40.1828,40.7705,1487643.0196971,0
+DXJ.US,D,20200331,000000,39.3969,39.7707,38.9759,39.4068,1144270.8849682,0
+DXJ.US,D,20200401,000000,37.5461,38.0224,37.2849,37.2849,1381505.5180429,0
+DXJ.US,D,20200402,000000,37.0867,38.1723,36.9851,38.0224,1448624.0121136,0
+DXJ.US,D,20200403,000000,37.5086,37.6486,37.1439,37.2552,806219.06301628,0
+DXJ.US,D,20200406,000000,39.0232,39.8929,38.904,39.7795,1453516.3470042,0
+DXJ.US,D,20200407,000000,41.6401,41.8187,40.1168,40.1729,1296175.6521581,0
+DXJ.US,D,20200408,000000,39.8446,40.0704,39.4255,39.8633,881243.99216318,0
+DXJ.US,D,20200409,000000,40.4263,40.9479,40.2666,40.4815,847830.27789249,0
+DXJ.US,D,20200413,000000,40.1265,40.1679,39.7746,40.024,916272.25808102,0
+DXJ.US,D,20200414,000000,40.6492,40.9203,40.4628,40.4914,679244.51479021,0
+DXJ.US,D,20200415,000000,40.1168,40.2104,39.8732,40.0418,567573.72558149,0
+DXJ.US,D,20200416,000000,39.6218,39.8269,39.3408,39.679,1036574.6107753,0
+DXJ.US,D,20200417,000000,40.2479,40.3691,39.9196,40.3415,772497.04240091,0
+DXJ.US,D,20200420,000000,40.0881,40.3691,39.7893,39.7893,688402.43022605,0
+DXJ.US,D,20200421,000000,39.743,39.817,39.3082,39.3969,737463.70565503,0
+DXJ.US,D,20200422,000000,39.9679,40.0142,39.7233,39.9196,636303.72880256,0
+DXJ.US,D,20200423,000000,40.2666,40.9026,40.1828,40.1828,952338.01541535,0
+DXJ.US,D,20200424,000000,40.4441,40.5328,40.2104,40.4441,522842.93729658,0
+DXJ.US,D,20200427,000000,40.9124,41.1639,40.8641,41.1274,443430.72773159,0
+DXJ.US,D,20200428,000000,41.8373,41.9587,41.5702,41.6116,1318601.896237,0
+DXJ.US,D,20200429,000000,42.2969,42.6696,42.211,42.3422,809328.49476892,0
+DXJ.US,D,20200430,000000,41.5465,41.7151,41.2763,41.65,750238.13564724,0
+DXJ.US,D,20200501,000000,40.5663,40.6946,40.2863,40.4717,1608034.6189647,0
+DXJ.US,D,20200504,000000,39.9382,40.2291,39.7795,40.1641,875452.09237868,0
+DXJ.US,D,20200505,000000,40.6393,40.8,40.3218,40.4914,423861.38816905,0
+DXJ.US,D,20200506,000000,40.6393,40.659,39.9944,40.0329,481631.30366974,0
+DXJ.US,D,20200507,000000,40.8168,40.9154,40.6206,40.7241,665704.38976432,0
+DXJ.US,D,20200508,000000,41.3985,41.6027,41.3433,41.6027,436226.09525583,0
+DXJ.US,D,20200511,000000,42.2672,42.5759,42.2012,42.4526,647488.96128781,0
+DXJ.US,D,20200512,000000,42.2209,42.2672,41.6401,41.6401,630963.13271341,0
+DXJ.US,D,20200513,000000,42.0533,42.1322,41.5938,41.8088,1103939.5470886,0
+DXJ.US,D,20200514,000000,40.6492,41.229,40.3514,41.229,823519.71411482,0
+DXJ.US,D,20200515,000000,41.1363,41.3887,41.0574,41.3227,501002.88093882,0
+DXJ.US,D,20200518,000000,41.8561,42.4625,41.7526,42.3975,1223466.0630931,0
+DXJ.US,D,20200519,000000,42.3609,42.5759,42.0888,42.1086,528380.28151359,0
+DXJ.US,D,20200520,000000,42.7533,42.8747,42.4911,42.6498,845000.75584753,0
+DXJ.US,D,20200521,000000,42.6123,42.6696,42.2397,42.2969,468147.97191787,0
+DXJ.US,D,20200522,000000,42.1647,42.211,42.0197,42.1549,382827.23352351,0
+DXJ.US,D,20200526,000000,43.7059,43.9317,43.6309,43.8006,696172.96711079,0
+DXJ.US,D,20200527,000000,44.754,44.83,44.3794,44.7067,673443.48751524,0
+DXJ.US,D,20200528,000000,45.4472,45.7381,45.175,45.2579,1354516.5428958,0
+DXJ.US,D,20200529,000000,44.5381,44.7441,44.1792,44.6318,834706.97493128,0
+DXJ.US,D,20200601,000000,44.6801,45.1928,44.613,45.175,566477.41255977,0
+DXJ.US,D,20200602,000000,45.7164,46.0013,45.6611,45.886,816190.33926934,0
+DXJ.US,D,20200603,000000,46.0063,46.5446,45.9688,46.4559,1123623.4873648,0
+DXJ.US,D,20200604,000000,46.0161,46.239,45.8476,45.9511,1363006.1231963,0
+DXJ.US,D,20200605,000000,46.9973,47.3523,46.9598,47.0899,1153016.0350018,0
+DXJ.US,D,20200608,000000,47.1659,47.443,46.807,47.4281,881043.18737289,0
+DXJ.US,D,20200609,000000,46.4934,46.7369,46.3248,46.5772,1236871.3040932,0
+DXJ.US,D,20200610,000000,46.4638,46.5023,46.0536,46.239,1655636.5100845,0
+DXJ.US,D,20200611,000000,44.9128,45.0252,43.8192,43.8656,1358135.0857834,0
+DXJ.US,D,20200612,000000,45.1189,45.1849,44.5203,44.969,1123934.8362063,0
+DXJ.US,D,20200615,000000,43.6881,44.5115,43.5994,44.4631,2090831.1989175,0
+DXJ.US,D,20200616,000000,45.745,45.9511,45.1189,45.529,971597.020302,0
+DXJ.US,D,20200617,000000,45.7361,45.8387,45.463,45.5201,667618.1202657,0
+DXJ.US,D,20200618,000000,45.0794,45.3712,45.0065,45.3712,303003.27272187,0
+DXJ.US,D,20200619,000000,45.4926,45.5488,44.9276,44.9414,436298.10101396,0
+DXJ.US,D,20200622,000000,45.0449,45.3328,44.9315,45.3328,556038.60596166,0
+DXJ.US,D,20200623,000000,45.5419,45.6178,45.2569,45.2865,470344.65462373,0
+DXJ.US,D,20200624,000000,44.8231,44.8694,44.2778,44.5006,843739.13383178,0
+DXJ.US,D,20200625,000000,44.5578,45.0124,44.4445,44.9463,554445.35179225,0
+DXJ.US,D,20200626,000000,44.8793,44.8793,44.397,44.5381,689556.55068739,0
+DXJ.US,D,20200629,000000,44.4631,44.8841,44.3113,44.7758,578330.98018037,0
+DXJ.US,D,20200630,000000,44.4247,44.7087,44.3113,44.5006,711079.17321,0
+DXJ.US,D,20200701,000000,44.0372,44.2354,43.9435,44.1693,675803.45088392,0
+DXJ.US,D,20200702,000000,44.6712,44.8132,44.5105,44.5766,427985.9996948,0
+DXJ.US,D,20200706,000000,45.1633,45.2668,45.0409,45.0863,599520.95638372,0
+DXJ.US,D,20200707,000000,44.7659,44.9039,44.5766,44.614,260780.51598434,0
+DXJ.US,D,20200708,000000,44.3399,44.4247,44.1417,44.3873,456032.74957053,0
+DXJ.US,D,20200709,000000,44.2354,44.2443,43.696,43.9899,388063.3705551,0
+DXJ.US,D,20200710,000000,44.0184,44.5194,43.9998,44.5006,435985.73800685,0
+DXJ.US,D,20200713,000000,44.8891,45.0262,44.471,44.471,1047648.2850437,0
+DXJ.US,D,20200714,000000,44.6623,45.0409,44.5855,45.0409,478787.58330627,0
+DXJ.US,D,20200715,000000,45.5142,45.6553,45.3999,45.4285,338307.39168497,0
+DXJ.US,D,20200716,000000,45.1336,45.248,45.1336,45.2007,326803.71119896,0
+DXJ.US,D,20200717,000000,45.0962,45.1061,44.9414,45.0587,260844.40841761,0
+DXJ.US,D,20200720,000000,45.0774,45.2668,45.0262,45.2569,379105.24574395,0
+DXJ.US,D,20200721,000000,45.0498,45.1484,44.9463,44.9936,615942.32590054,0
+DXJ.US,D,20200722,000000,44.9463,45.1336,44.9227,45.0774,371884.38661846,0
+DXJ.US,D,20200723,000000,44.9837,45.0774,44.6091,44.7372,540551.28296934,0
+DXJ.US,D,20200724,000000,44.3113,44.4533,44.1516,44.264,1590910.4326819,0
+DXJ.US,D,20200727,000000,44.8516,44.8694,44.7372,44.832,736539.80078658,0
+DXJ.US,D,20200728,000000,44.4809,44.5381,44.3873,44.397,646444.37071207,0
+DXJ.US,D,20200729,000000,43.9238,44.2255,43.8666,44.2067,429653.28795355,0
+DXJ.US,D,20200730,000000,43.1675,43.4121,42.8579,43.3075,548818.76100178,0
+DXJ.US,D,20200731,000000,42.5779,42.5927,42.2397,42.3807,667265.19063429,0
+DXJ.US,D,20200803,000000,43.1576,43.4406,43.0915,43.4121,656169.2047225,0
+DXJ.US,D,20200804,000000,43.6586,43.9051,43.6586,43.8104,410774.59516971,0
+DXJ.US,D,20200805,000000,44.1693,44.264,43.9287,44.0372,706504.27215452,0
+DXJ.US,D,20200806,000000,43.8764,44.0885,43.7345,44.0273,405337.65334784,0
+DXJ.US,D,20200807,000000,43.8192,44.1417,43.8055,44.1131,426366.3772196,0
+DXJ.US,D,20200810,000000,44.123,44.402,44.0323,44.397,328520.69357248,0
+DXJ.US,D,20200811,000000,45.5882,45.75,45.178,45.2195,721058.56278792,0
+DXJ.US,D,20200812,000000,46.2232,46.5407,46.1946,46.3179,1560156.8747997,0
+DXJ.US,D,20200813,000000,46.1946,46.241,46.0428,46.1375,649935.12873312,0
+DXJ.US,D,20200814,000000,45.7884,45.9668,45.7884,45.9205,491180.68703007,0
+DXJ.US,D,20200817,000000,45.8071,45.9304,45.7401,45.8535,330995.25765481,0
+DXJ.US,D,20200818,000000,45.675,45.7884,45.5369,45.7036,591916.74265859,0
+DXJ.US,D,20200819,000000,45.7401,45.883,45.6553,45.7114,423522.65685613,0
+DXJ.US,D,20200820,000000,45.3151,45.4699,45.2964,45.3811,398509.27631247,0
+DXJ.US,D,20200821,000000,45.0686,45.2954,45.0459,45.2569,392772.14147077,0
+DXJ.US,D,20200824,000000,45.7312,45.9027,45.5803,45.8929,331184.90662341,0
+DXJ.US,D,20200825,000000,46.1375,46.1946,45.954,46.1187,2109095.3073432,0
+DXJ.US,D,20200826,000000,46.0625,46.1138,45.9491,46.0151,439268.59207836,0
+DXJ.US,D,20200827,000000,45.8446,46.0003,45.7312,45.8446,414252.16903788,0
+DXJ.US,D,20200828,000000,45.6464,45.7312,45.4285,45.7036,566561.58830519,0
+DXJ.US,D,20200831,000000,45.9955,46.0724,45.7213,45.9106,450396.01712398,0
+DXJ.US,D,20200901,000000,45.9205,46.1472,45.8643,46.1088,366472.79893678,0
+DXJ.US,D,20200902,000000,46.4224,46.6876,46.2981,46.6689,910903.26535485,0
+DXJ.US,D,20200903,000000,46.4313,46.4973,45.6178,45.8357,1223522.8563671,0
+DXJ.US,D,20200904,000000,46.3179,46.451,45.5981,46.3367,1357261.8891953,0
+DXJ.US,D,20200908,000000,45.75,46.1375,45.5981,46.0053,1066006.7108708,0
+DXJ.US,D,20200909,000000,46.1946,46.3129,46.0428,46.2133,958067.03693218,0
+DXJ.US,D,20200910,000000,46.4973,46.6018,46.167,46.1946,818314.00205147,0
+DXJ.US,D,20200911,000000,46.7064,46.8296,46.6117,46.7438,555946.31689136,0
+DXJ.US,D,20200914,000000,47.1698,47.1698,46.948,46.9894,426386.66053175,0
+DXJ.US,D,20200915,000000,47.0929,47.1117,46.943,47.0367,244475.77551238,0
+DXJ.US,D,20200916,000000,46.7725,46.9795,46.7034,46.8563,1111140.122902,0
+DXJ.US,D,20200917,000000,46.4973,46.801,46.3464,46.801,485235.64823883,0
+DXJ.US,D,20200918,000000,46.7626,46.7626,46.4224,46.592,391935.45484458,0
+DXJ.US,D,20200921,000000,45.6651,45.9579,45.2569,45.7973,718885.20589102,0
+DXJ.US,D,20200922,000000,45.6276,46.0625,45.608,45.9955,508387.0207271,0
+DXJ.US,D,20200923,000000,46.6393,46.6492,46.4224,46.4313,441395.29735732,0
+DXJ.US,D,20200924,000000,46.0053,46.4125,45.9393,46.2331,599628.45793811,0
+DXJ.US,D,20200925,000000,46.0428,46.451,45.9905,46.451,294519.77741504,0
+DXJ.US,D,20200928,000000,46.8759,46.9697,46.8109,46.9608,594015.05130053,0
+DXJ.US,D,20200929,000000,46.9894,47.1224,46.8661,46.8759,281817.35318095,0
+DXJ.US,D,20200930,000000,46.2804,46.6018,46.2557,46.3741,565918.60731003,0
+DXJ.US,D,20201001,000000,46.3741,46.451,46.2656,46.4224,415565.5134996,0
+DXJ.US,D,20201002,000000,45.7785,46.2942,45.7361,46.1946,534145.8129923,0
+DXJ.US,D,20201005,000000,46.4313,46.8208,46.4313,46.7252,231333.20340463,0
+DXJ.US,D,20201006,000000,46.8661,46.9795,46.526,46.592,523690.77974445,0
+DXJ.US,D,20201007,000000,46.9795,47.1224,46.9184,47.0751,663859.62252426,0
+DXJ.US,D,20201008,000000,47.2083,47.2398,47.0367,47.1501,490700.98669771,0
+DXJ.US,D,20201009,000000,46.9233,46.9795,46.8513,46.8858,219607.42065059,0
+DXJ.US,D,20201012,000000,46.6788,46.8759,46.5733,46.7725,577795.5007396,0
+DXJ.US,D,20201013,000000,46.7725,46.8109,46.664,46.6788,436469.49500163,0
+DXJ.US,D,20201014,000000,46.5733,46.6876,46.4786,46.4786,578186.9686641,0
+DXJ.US,D,20201015,000000,46.0526,46.3367,45.9757,46.2804,854837.14807478,0
+DXJ.US,D,20201016,000000,46.0901,46.2804,46.024,46.2232,789503.58547327,0
+DXJ.US,D,20201019,000000,46.4884,46.5357,46.2232,46.241,372396.54025026,0
+DXJ.US,D,20201020,000000,46.3553,46.4688,46.2854,46.3278,487112.86877834,0
+DXJ.US,D,20201021,000000,46.4688,46.5733,46.4076,46.4125,1100846.3419857,0
+DXJ.US,D,20201022,000000,46.4224,46.6393,46.3741,46.592,397720.25546982,0
+DXJ.US,D,20201023,000000,46.6117,46.6492,46.4884,46.5831,183807.37470542,0
+DXJ.US,D,20201026,000000,46.451,46.4973,46.1897,46.241,949661.63237712,0
+DXJ.US,D,20201027,000000,46.3741,46.3741,46.1571,46.1946,401633.92054922,0
+DXJ.US,D,20201028,000000,45.5518,45.6276,45.1908,45.1908,760721.56553209,0
+DXJ.US,D,20201029,000000,45.75,45.9668,45.608,45.8357,764125.1053109,0
+DXJ.US,D,20201030,000000,45.3615,45.6178,45.2766,45.5882,981810.68213524,0
+DXJ.US,D,20201102,000000,46.1187,46.2706,46.0428,46.1946,725273.43505273,0
+DXJ.US,D,20201103,000000,46.7537,47.2832,46.7537,47.1127,761928.42260503,0
+DXJ.US,D,20201104,000000,46.6295,47.2359,46.4688,46.8296,772349.98838782,0
+DXJ.US,D,20201105,000000,47.2644,47.368,47.1127,47.3404,669793.50549381,0
+DXJ.US,D,20201106,000000,47.3877,47.5109,47.2309,47.2546,338877.35275638,0
+DXJ.US,D,20201109,000000,50.1506,50.3123,49.7157,49.7433,1330484.8746602,0
+DXJ.US,D,20201110,000000,49.5067,50.1367,49.3184,49.7246,583352.11410316,0
+DXJ.US,D,20201111,000000,50.0175,50.1131,49.6911,49.839,574846.30715295,0
+DXJ.US,D,20201112,000000,49.0433,49.1853,48.7209,48.7879,563508.94982658,0
+DXJ.US,D,20201113,000000,48.8165,49.5205,48.7692,49.4318,769086.40346285,0
+DXJ.US,D,20201116,000000,50.1033,50.1792,49.8765,50.1605,583063.07690502,0
+DXJ.US,D,20201117,000000,49.7157,50.0096,49.629,49.8666,1008911.2154992,0
+DXJ.US,D,20201118,000000,49.5639,49.7818,49.346,49.346,420052.18214723,0
+DXJ.US,D,20201119,000000,49.3184,49.489,49.2464,49.489,370581.18381281,0
+DXJ.US,D,20201120,000000,49.8567,50.1506,49.767,50.1131,674357.25072761,0
+DXJ.US,D,20201123,000000,50.5292,50.8132,50.4198,50.5765,538717.67155096,0
+DXJ.US,D,20201124,000000,51.0212,51.3151,50.9315,51.2115,822040.04649346,0
+DXJ.US,D,20201125,000000,50.3981,50.7658,50.2266,50.6141,434791.05092119,0
+DXJ.US,D,20201127,000000,50.9365,51.0686,50.8083,50.9177,189654.03943272,0
+DXJ.US,D,20201130,000000,50.2266,50.2294,49.4791,49.5827,594563.7148942,0
+DXJ.US,D,20201201,000000,50.4908,50.7945,50.4632,50.5765,441056.5660444,0
+DXJ.US,D,20201202,000000,50.7462,51.0607,50.685,50.9552,217402.62461986,0
+DXJ.US,D,20201203,000000,50.8793,50.903,50.6672,50.7195,454054.11247027,0
+DXJ.US,D,20201204,000000,50.9552,51.2776,50.9552,51.2776,250149.01792079,0
+DXJ.US,D,20201207,000000,50.7195,50.823,50.406,50.6052,610619.98479232,0
+DXJ.US,D,20201208,000000,50.3587,50.756,50.3508,50.756,456808.58626027,0
+DXJ.US,D,20201209,000000,51.249,51.2678,50.823,51.1543,309298.1986477,0
+DXJ.US,D,20201210,000000,50.9463,51.2392,50.9276,51.2017,352503.68185891,0
+DXJ.US,D,20201211,000000,51.0212,51.1929,50.9276,51.1741,204608.9254811,0
+DXJ.US,D,20201214,000000,51.5804,51.745,51.4285,51.4945,510200.34883334,0
+DXJ.US,D,20201215,000000,51.5892,51.7036,51.4384,51.675,242021.4947422,0
+DXJ.US,D,20201216,000000,51.6464,51.6937,51.5527,51.6178,264409.20052802,0
+DXJ.US,D,20201217,000000,51.5892,51.6651,51.5418,51.5705,318310.07423605,0
+DXJ.US,D,20201218,000000,51.8456,51.8535,51.5321,51.5517,463001.08145974,0
+DXJ.US,D,20201221,000000,50.6771,51.1919,50.6505,51.11,512972.06343866,0
+DXJ.US,D,20201222,000000,51.11,51.3545,51.0045,51.2441,337326.6935425,0
+DXJ.US,D,20201223,000000,51.0232,51.4097,50.966,51.3111,387265.22222199,0
+DXJ.US,D,20201224,000000,51.2165,51.2915,51.1869,51.2737,134864.75665251,0
+DXJ.US,D,20201228,000000,51.7529,51.9461,51.7055,51.8879,212927.1117939,0
+DXJ.US,D,20201229,000000,52.5112,52.5989,52.1671,52.1946,514494.32601555,0
+DXJ.US,D,20201230,000000,52.1671,52.4825,52.1187,52.1473,113551.05224504,0
+DXJ.US,D,20201231,000000,52.2321,52.3485,52.0802,52.2617,301003.33814387,0
+DXJ.US,D,20210104,000000,52.0418,52.0418,51.3111,51.3683,242554.94585175,0
+DXJ.US,D,20210105,000000,51.4935,51.8406,51.4837,51.6957,556509.17880354,0
+DXJ.US,D,20210106,000000,52.2045,53.0308,52.0704,52.8296,230691.23657508,0
+DXJ.US,D,20210107,000000,53.1067,53.2605,52.9055,53.0781,289602.08838422,0
+DXJ.US,D,20210108,000000,53.9714,54.1539,53.5682,54.1341,351065.59502747,0
+DXJ.US,D,20210111,000000,53.6737,54.0672,53.5494,53.8571,289507.77098272,0
+DXJ.US,D,20210112,000000,53.9044,54.0868,53.8472,54.0188,694145.65006138,0
+DXJ.US,D,20210113,000000,54.288,54.3747,54.1825,54.2495,548028.72599352,0
+DXJ.US,D,20210114,000000,54.6538,54.8935,54.5581,54.7494,559481.69819916,0
+DXJ.US,D,20210115,000000,54.0583,54.1243,53.5879,53.8945,377088.07035061,0
+DXJ.US,D,20210119,000000,53.9626,54.0583,53.789,54.009,181827.72343956,0
+DXJ.US,D,20210120,000000,54.0286,54.3274,53.9714,54.3077,242380.50936726,0
+DXJ.US,D,20210121,000000,54.1539,54.1539,53.7131,53.9527,179173.65204469,0
+DXJ.US,D,20210122,000000,53.7989,54.2219,53.7989,54.1243,210011.38567231,0
+DXJ.US,D,20210125,000000,53.8857,54.4181,53.6451,54.3935,461370.30316287,0
+DXJ.US,D,20210126,000000,54.3077,54.5533,54.288,54.5088,240276.11573167,0
+DXJ.US,D,20210127,000000,54.0188,54.1066,53.5682,53.5977,650927.99686288,0
+DXJ.US,D,20210128,000000,53.6737,54.2979,53.6549,54.1341,315352.76732455,0
+DXJ.US,D,20210129,000000,53.4824,53.6648,52.8296,53.0781,552760.82271818,0
+DXJ.US,D,20210201,000000,53.6934,53.7989,53.4726,53.7801,381625.44727861,0
+DXJ.US,D,20210202,000000,53.9438,54.3175,53.9044,54.2692,434323.52057614,0
+DXJ.US,D,20210203,000000,54.567,54.5966,54.4329,54.4517,377322.34260594,0
+DXJ.US,D,20210204,000000,54.5966,55.0275,54.5581,55.0176,426588.47948765,0
+DXJ.US,D,20210205,000000,55.2582,55.3065,55.0078,55.1232,577920.24310932,0
+DXJ.US,D,20210208,000000,56.0944,56.2097,55.9593,56.0263,974527.95890771,0
+DXJ.US,D,20210209,000000,55.8637,55.9839,55.7572,55.9208,327872.64174928,0
+DXJ.US,D,20210210,000000,55.9978,56.056,55.6053,55.8154,443412.47275066,0
+DXJ.US,D,20210211,000000,56.1614,56.1802,55.911,56.1043,339240.42404387,0
+DXJ.US,D,20210212,000000,56.3912,56.7659,56.3152,56.7087,359548.07616869,0
+DXJ.US,D,20210216,000000,57.3338,57.5104,57.2658,57.2658,442530.14867212,0
+DXJ.US,D,20210217,000000,57.2559,57.4965,57.112,57.3338,280093.27164818,0
+DXJ.US,D,20210218,000000,56.2956,56.479,56.1516,56.4306,458339.97632762,0
+DXJ.US,D,20210219,000000,56.5558,56.7373,56.4592,56.6219,440175.25613148,0
+DXJ.US,D,20210222,000000,56.4493,56.8043,56.4109,56.4976,602305.85514195,0
+DXJ.US,D,20210223,000000,56.4592,56.7156,56.0067,56.5065,568427.65302302,0
+DXJ.US,D,20210224,000000,56.1319,56.7274,56.122,56.5944,336610.6926236,0
+DXJ.US,D,20210225,000000,56.7659,56.8093,55.7907,55.9593,855601.82894285,0
+DXJ.US,D,20210226,000000,55.7483,55.7483,55.201,55.3164,1285729.7464007,0
+DXJ.US,D,20210301,000000,55.9307,56.4208,55.8252,56.3439,529194.65649643,0
+DXJ.US,D,20210302,000000,55.9691,56.056,55.7295,55.7295,284801.02839825,0
+DXJ.US,D,20210303,000000,56.0746,56.2956,55.9307,55.9307,266967.94035577,0
+DXJ.US,D,20210304,000000,56.0944,56.4306,55.7394,56.0944,340628.81676056,0
+DXJ.US,D,20210305,000000,56.546,56.7461,55.8725,56.7461,334265.94173903,0
+DXJ.US,D,20210308,000000,56.7186,57.1889,56.6604,56.8241,730205.32240206,0
+DXJ.US,D,20210309,000000,57.1031,57.2658,56.9296,57.0548,439078.94310976,0
+DXJ.US,D,20210310,000000,57.2185,57.534,57.1987,57.468,691155.88985043,0
+DXJ.US,D,20210311,000000,57.2845,57.2845,56.9582,57.0548,416985.34535012,0
+DXJ.US,D,20210312,000000,57.5922,58.0487,57.5626,57.9767,576671.80524648,0
+DXJ.US,D,20210315,000000,58.5032,58.6196,58.1976,58.5812,253764.51831158,0
+DXJ.US,D,20210316,000000,58.5812,58.667,58.4559,58.5427,418717.54020774,0
+DXJ.US,D,20210317,000000,58.6285,58.946,58.5131,58.8878,361919.19535905,0
+DXJ.US,D,20210318,000000,59.4942,59.8867,59.3206,59.3206,285585.99257847,0
+DXJ.US,D,20210319,000000,60.002,60.0218,59.3867,59.8394,519726.4063847,0
+DXJ.US,D,20210322,000000,59.4262,59.7151,59.2753,59.4942,586769.85220047,0
+DXJ.US,D,20210323,000000,58.6965,58.8602,58.3613,58.3987,410968.30080075,0
+DXJ.US,D,20210324,000000,57.8989,58.3129,57.813,57.9185,652226.12884049,0
+DXJ.US,D,20210325,000000,58.2262,58.9273,58.1591,58.8503,321198.41788624,0
+DXJ.US,D,20210326,000000,59.2822,59.8107,59.1008,59.8009,341206.89115684,0
+DXJ.US,D,20210329,000000,59.1284,59.4262,59.081,59.4262,304435.27455969,0
+DXJ.US,D,20210330,000000,59.3493,59.5218,59.225,59.3867,132830.34044384,0
+DXJ.US,D,20210331,000000,58.9559,59.2063,58.6965,58.9075,286170.1519684,0
+DXJ.US,D,20210401,000000,58.8602,59.302,58.7675,59.2448,290286.65016929,0
+DXJ.US,D,20210405,000000,59.4065,59.6707,59.2537,59.5021,232709.42613402,0
+DXJ.US,D,20210406,000000,58.4757,58.6581,58.3327,58.4185,325603.95328528,0
+DXJ.US,D,20210407,000000,58.5032,58.7636,58.4757,58.7448,164377.98999671,0
+DXJ.US,D,20210408,000000,58.2548,58.3711,58.0872,58.3711,291649.68874578,0
+DXJ.US,D,20210409,000000,58.6965,58.8977,58.5446,58.8977,151394.64188934,0
+DXJ.US,D,20210412,000000,58.5131,58.5713,58.3129,58.3889,130667.12520302,0
+DXJ.US,D,20210413,000000,58.4856,58.6009,58.3613,58.6009,221422.77708803,0
+DXJ.US,D,20210414,000000,58.3129,58.7064,58.2361,58.4372,298563.25569219,0
+DXJ.US,D,20210415,000000,58.6965,58.7448,58.5684,58.6866,80566.330026337,0
+DXJ.US,D,20210416,000000,58.8218,58.8582,58.6196,58.8119,184452.38403179,0
+DXJ.US,D,20210419,000000,58.446,58.5032,57.8229,57.9965,332129.094804,0
+DXJ.US,D,20210420,000000,57.1504,57.2756,56.5647,56.6988,410843.55843103,0
+DXJ.US,D,20210421,000000,56.5263,57.2461,56.401,57.2461,160071.84282722,0
+DXJ.US,D,20210422,000000,57.6021,57.6021,57.0932,57.1209,236145.41921228,0
+DXJ.US,D,20210423,000000,57.1405,57.7835,57.0982,57.6395,141780.35193013,0
+DXJ.US,D,20210426,000000,57.4876,57.6197,57.3239,57.4482,359562.2744872,0
+DXJ.US,D,20210427,000000,56.9098,57.1987,56.8241,57.1692,224434.84894234,0
+DXJ.US,D,20210428,000000,57.2185,57.4147,57.1258,57.1889,214290.15037039,0
+DXJ.US,D,20210429,000000,57.6021,57.6197,57.0262,57.4294,392180.8829216,0
+DXJ.US,D,20210430,000000,57.1603,57.3338,56.9877,57.1405,144435.4374906,0
+DXJ.US,D,20210503,000000,57.5626,57.8032,57.4314,57.6681,1254921.4235757,0
+DXJ.US,D,20210504,000000,57.3999,57.468,56.9877,57.3043,361231.59107716,0
+DXJ.US,D,20210505,000000,57.6395,58.0724,57.6395,57.889,132424.67420084,0
+DXJ.US,D,20210506,000000,57.8801,58.2262,57.7361,58.2262,462440.24787879,0
+DXJ.US,D,20210507,000000,58.1108,58.4086,58.0724,58.4086,120733.37307745,0
+DXJ.US,D,20210510,000000,58.8789,59.0426,58.4757,58.523,320415.48203725,0
+DXJ.US,D,20210511,000000,57.1405,57.6641,57.0154,57.5251,654803.12364918,0
+DXJ.US,D,20210512,000000,56.8427,57.0548,56.0845,56.2768,991689.66931802,0
+DXJ.US,D,20210513,000000,56.4208,56.9779,56.3152,56.9098,338728.27041208,0
+DXJ.US,D,20210514,000000,57.3043,57.534,57.2273,57.4294,202620.14672476,0
+DXJ.US,D,20210517,000000,57.0736,57.1987,56.9394,57.1987,193964.24326464,0
+DXJ.US,D,20210518,000000,57.8515,57.9284,57.5251,57.6021,272326.79142586,0
+DXJ.US,D,20210519,000000,57.1987,57.5528,56.9098,57.4294,300625.05437226,0
+DXJ.US,D,20210520,000000,57.5439,57.8989,57.4876,57.6878,348389.21198924,0
+DXJ.US,D,20210521,000000,57.957,58.1779,57.8515,58.0438,3372849.0991947,0
+DXJ.US,D,20210524,000000,58.3416,58.4904,58.3416,58.38,289285.66871468,0
+DXJ.US,D,20210525,000000,58.5131,58.5614,58.0724,58.1394,257085.91067618,0
+DXJ.US,D,20210526,000000,58.3327,58.4777,58.2834,58.4274,159363.95523317,0
+DXJ.US,D,20210527,000000,58.5131,58.8119,58.5131,58.7636,354229.7917229,0
+DXJ.US,D,20210528,000000,59.2635,59.3493,59.0032,59.0032,310781.92293149,0
+DXJ.US,D,20210601,000000,58.9756,58.9756,58.5713,58.6866,600431.67709927,0
+DXJ.US,D,20210602,000000,59.302,59.3867,59.2063,59.302,172892.92443738,0
+DXJ.US,D,20210603,000000,59.3493,59.719,59.3493,59.6471,416499.56002412,0
+DXJ.US,D,20210604,000000,59.9064,60.0947,59.7723,59.9547,483408.1218141,0
+DXJ.US,D,20210607,000000,59.9645,60.0898,59.7398,59.9942,292375.83132076,0
+DXJ.US,D,20210608,000000,60.0602,60.0602,59.8157,59.8492,821973.11156336,0
+DXJ.US,D,20210609,000000,59.5515,59.6658,59.436,59.5317,723208.59387584,0
+DXJ.US,D,20210610,000000,59.7911,59.8966,59.4499,59.5602,329178.88705175,0
+DXJ.US,D,20210611,000000,59.5899,59.7911,59.5515,59.7911,79633.297667426,0
+DXJ.US,D,20210614,000000,59.5317,59.7052,59.437,59.7052,103041.2540544,0
+DXJ.US,D,20210615,000000,59.9064,60.0218,59.7911,60.0218,156210.91435942,0
+DXJ.US,D,20210616,000000,60.1085,60.4349,59.8492,60.3196,274939.28203081,0
+DXJ.US,D,20210617,000000,60.0701,60.1855,59.6658,59.9261,362205.19006037,0
+DXJ.US,D,20210618,000000,58.6482,58.7064,58.2981,58.3031,321381.98186121,0
+DXJ.US,D,20210621,000000,58.4086,59.1383,58.2834,59.1284,284818.26921359,0
+DXJ.US,D,20210622,000000,59.3305,59.4548,59.158,59.2733,153373.2789896,0
+DXJ.US,D,20210623,000000,58.9953,59.1097,58.9085,58.9371,145080.44681698,0
+DXJ.US,D,20210624,000000,59.3907,59.6047,59.2951,59.6047,439852.75146829,0
+DXJ.US,D,20210625,000000,59.72,59.8808,59.6333,59.8561,214938.2021936,0
+DXJ.US,D,20210628,000000,59.7497,59.8275,59.3424,59.4588,423631.17257614,0
+DXJ.US,D,20210629,000000,59.4686,59.4883,59.2951,59.3719,319157.91668393,0
+DXJ.US,D,20210630,000000,58.8208,59.1303,58.8208,59.0535,653670.30066559,0
+DXJ.US,D,20210701,000000,58.9854,59.3621,58.9854,59.2852,559286.97840251,0
+DXJ.US,D,20210702,000000,59.4202,59.5071,59.2369,59.3049,257114.30731318,0
+DXJ.US,D,20210706,000000,59.1885,59.1885,58.452,58.7814,713874.21362431,0
+DXJ.US,D,20210707,000000,58.665,58.7912,58.4333,58.6561,503309.0935303,0
+DXJ.US,D,20210708,000000,57.0785,57.4167,56.8901,57.108,270229.49694952,0
+DXJ.US,D,20210709,000000,58.6561,59.1689,58.5713,59.1689,208052.0177186,0
+DXJ.US,D,20210712,000000,58.9559,59.297,58.9174,59.2665,168571.56478377,0
+DXJ.US,D,20210713,000000,59.4588,59.5268,59.1206,59.2753,148185.82190718,0
+DXJ.US,D,20210714,000000,59.3621,59.4301,59.1303,59.1303,141780.35193013,0
+DXJ.US,D,20210715,000000,58.52,58.8109,58.447,58.6078,387119.1823745,0
+DXJ.US,D,20210716,000000,58.6561,58.6561,58.0171,58.0556,79506.526966486,0
+DXJ.US,D,20210719,000000,57.3013,57.3211,56.5952,56.9433,806579.09180694,0
+DXJ.US,D,20210720,000000,57.2047,58.027,57.1564,57.9403,228829.22851968,0
+DXJ.US,D,20210721,000000,57.9985,58.5782,57.9985,58.5102,389435.53662206,0
+DXJ.US,D,20210722,000000,58.588,58.588,58.2745,58.3278,159281.80781897,0
+DXJ.US,D,20210723,000000,58.8109,58.8977,58.6266,58.8306,435298.13372495,0
+DXJ.US,D,20210726,000000,58.5003,58.8789,58.5003,58.801,420678.93649268,0
+DXJ.US,D,20210727,000000,58.2114,58.2883,57.7608,58.0852,233899.04239164,0
+DXJ.US,D,20210728,000000,58.5003,58.6846,58.4145,58.5102,255545.39311836,0
+DXJ.US,D,20210729,000000,58.7232,58.7626,58.4046,58.4816,252145.91000199,0
+DXJ.US,D,20210730,000000,58.0171,58.1917,57.7993,57.8328,256333.3997954,0
+DXJ.US,D,20210802,000000,58.7331,58.8484,58.2883,58.4046,1163403.1191539,0
+DXJ.US,D,20210803,000000,58.3761,58.7232,58.0072,58.7232,341223.11780656,0
+DXJ.US,D,20210804,000000,58.0171,58.2696,57.9886,58.2015,131102.20224864,0
+DXJ.US,D,20210805,000000,58.3948,58.5684,58.3662,58.52,81577.453137026,0
+DXJ.US,D,20210806,000000,58.7626,58.8494,58.6266,58.7626,240412.01392307,0
+DXJ.US,D,20210809,000000,58.588,58.9075,58.4914,58.9075,199227.76276764,0
+DXJ.US,D,20210810,000000,58.6078,58.9075,58.593,58.9075,301831.9114452,0
+DXJ.US,D,20210811,000000,59.5751,59.653,59.4538,59.6431,376322.37531694,0
+DXJ.US,D,20210812,000000,59.4489,59.5948,59.2753,59.4883,324744.95501572,0
+DXJ.US,D,20210813,000000,59.3424,59.3907,59.0535,59.1689,296114.04575005,0
+DXJ.US,D,20210816,000000,58.3563,58.588,58.1818,58.5684,1617465.344949,0
+DXJ.US,D,20210817,000000,58.1236,58.4244,58.0753,58.3948,235645.43556777,0
+DXJ.US,D,20210818,000000,58.308,58.6167,58.1532,58.2015,303195.96418731,0
+DXJ.US,D,20210819,000000,57.2629,57.5528,57.2234,57.466,269809.63238802,0
+DXJ.US,D,20210820,000000,56.7876,57.2234,56.7787,57.1366,367902.77244337,0
+DXJ.US,D,20210823,000000,57.7361,57.891,57.6779,57.8042,110976.08576758,0
+DXJ.US,D,20210824,000000,57.9886,58.3464,57.9886,58.2015,212962.60759017,0
+DXJ.US,D,20210825,000000,58.1138,58.3563,58.0635,58.2785,163511.89256789,0
+DXJ.US,D,20210826,000000,58.1049,58.2114,57.8969,57.9403,86505.283823925,0
+DXJ.US,D,20210827,000000,57.9106,58.1818,57.8525,58.1631,93255.570107523,0
+DXJ.US,D,20210830,000000,58.308,58.308,58.1,58.172,146982.00733107,0
+DXJ.US,D,20210831,000000,58.7044,58.8592,58.5782,58.5782,329496.32088691,0
+DXJ.US,D,20210901,000000,59.5366,59.7594,59.4784,59.5554,933214.90872011,0
+DXJ.US,D,20210902,000000,59.8176,60.0208,59.6628,59.7299,547287.37093443,0
+DXJ.US,D,20210903,000000,60.64,61.3174,60.5818,61.3174,443979.39132526,0
+DXJ.US,D,20210907,000000,61.492,62.1782,61.414,62.0037,627019.04266579,0
+DXJ.US,D,20210908,000000,62.266,62.3527,61.8696,61.9278,922197.0135601,0
+DXJ.US,D,20210909,000000,62.0037,62.2561,61.8498,61.9761,716597.24828048,0
+DXJ.US,D,20210910,000000,62.7117,62.7787,62.0234,62.0914,410409.49555101,0
+DXJ.US,D,20210913,000000,62.9424,63.1465,62.7846,63.0883,289363.75946645,0
+DXJ.US,D,20210914,000000,63.0301,63.0538,62.4494,62.5174,263624.23634781,0
+DXJ.US,D,20210915,000000,62.4789,62.9719,62.4208,62.904,178785.22661702,0
+DXJ.US,D,20210916,000000,62.7787,63.185,62.7304,63.0301,1033043.2861299,0
+DXJ.US,D,20210917,000000,62.8083,62.8941,62.5854,62.7117,320696.40591052,0
+DXJ.US,D,20210920,000000,61.5787,61.7917,61.1617,61.6369,423018.6165492,0
+DXJ.US,D,20210921,000000,62.188,62.2561,61.8498,62.0037,196835.34609951,0
+DXJ.US,D,20210922,000000,61.5886,62.0619,61.5886,61.8597,579638.23964845,0
+DXJ.US,D,20210923,000000,62.188,62.5272,62.0037,62.4395,160105.31029226,0
+DXJ.US,D,20210924,000000,62.4208,62.6919,62.266,62.6436,337493.01670213,0
+DXJ.US,D,20210927,000000,62.6436,62.9533,62.5854,62.9533,244593.41872285,0
+DXJ.US,D,20210928,000000,62.547,62.5953,61.9268,62.1102,365778.09549563,0
+DXJ.US,D,20210929,000000,62.4395,62.6436,62.1102,62.3912,275979.81594412,0
+DXJ.US,D,20210930,000000,61.6556,61.7907,61.0936,61.1902,564142.80333128,0
+DXJ.US,D,20211001,000000,60.5019,60.8708,60.1095,60.8027,1712756.3454308,0
+DXJ.US,D,20211004,000000,59.7269,59.795,58.5842,59.0584,1061892.2410012,0
+DXJ.US,D,20211005,000000,59.5337,60.076,59.437,59.9311,214464.58685489,0
+DXJ.US,D,20211006,000000,58.807,59.5337,58.5062,59.4854,532541.40300122,0
+DXJ.US,D,20211007,000000,59.6501,60.1726,59.6501,59.863,373321.4592843,0
+DXJ.US,D,20211008,000000,59.8048,60.0079,59.718,59.9596,190738.18246715,0
+DXJ.US,D,20211011,000000,61.2385,61.3549,60.7346,60.7346,488773.05787783,0
+DXJ.US,D,20211012,000000,60.9191,61.0542,60.716,60.8225,267007.49281447,0
+DXJ.US,D,20211013,000000,60.5217,60.5217,60.0859,60.3471,339698.82689847,0
+DXJ.US,D,20211014,000000,60.9575,61.0542,60.8126,60.9772,151986.91460413,0
+DXJ.US,D,20211015,000000,62.0333,62.1674,61.8686,61.8971,110631.26946102,0
+DXJ.US,D,20211018,000000,61.6458,61.9938,61.626,61.8391,346813.19863517,0
+DXJ.US,D,20211019,000000,61.9268,62.1595,61.8686,62.1013,336725.29333725,0
+DXJ.US,D,20211020,000000,61.8005,61.9751,61.7325,61.9455,1070805.7425256,0
+DXJ.US,D,20211021,000000,60.6282,60.9674,60.5118,60.7061,565809.07742442,0
+DXJ.US,D,20211022,000000,61.0453,61.1902,60.7829,60.9289,224213.7608399,0
+DXJ.US,D,20211025,000000,60.7829,61.0837,60.6479,60.9289,148753.75464738,0
+DXJ.US,D,20211026,000000,61.3933,61.4328,60.9289,60.9871,327141.42834627,0
+DXJ.US,D,20211027,000000,60.6863,60.8225,60.4349,60.4734,218680.47328532,0
+DXJ.US,D,20211028,000000,60.5512,60.7643,60.5019,60.7643,221394.38045101,0
+DXJ.US,D,20211029,000000,60.5315,60.9092,60.5118,60.8126,296667.78017176,0
+DXJ.US,D,20211101,000000,61.8971,61.9751,61.5876,61.8874,201240.88149855,0
+DXJ.US,D,20211102,000000,61.4613,61.7039,61.4613,61.626,320591.94685296,0
+DXJ.US,D,20211103,000000,61.5393,62.0619,61.4515,61.9751,170233.78221449,0
+DXJ.US,D,20211104,000000,62.2266,62.2462,61.9504,62.1684,236009.52102086,0
+DXJ.US,D,20211105,000000,61.9938,62.0619,61.7227,61.9751,197498.61040683,0
+DXJ.US,D,20211108,000000,61.7907,61.8488,61.6082,61.8104,367311.51389419,0
+DXJ.US,D,20211109,000000,61.2868,61.3066,60.9191,61.2286,505820.16757449,0
+DXJ.US,D,20211110,000000,60.9772,61.3746,60.7061,60.8609,378071.81098989,0
+DXJ.US,D,20211111,000000,61.1419,61.345,61.0837,61.2385,137586.77714307,0
+DXJ.US,D,20211112,000000,61.7039,61.9367,61.6359,61.8488,205197.14153345,0
+DXJ.US,D,20211115,000000,61.8005,61.9268,61.7424,61.907,463282.00533302,0
+DXJ.US,D,20211116,000000,61.8104,62.0234,61.8104,62.0037,413035.17030886,0
+DXJ.US,D,20211117,000000,61.4999,61.4999,61.1902,61.4032,100449.04676161,0
+DXJ.US,D,20211118,000000,61.277,61.413,61.0354,61.3549,433447.28149125,0
+DXJ.US,D,20211119,000000,61.2967,61.4328,61.1035,61.3835,209777.11341697,0
+DXJ.US,D,20211122,000000,61.8203,61.9938,61.6458,61.7138,137641.54208588,0
+DXJ.US,D,20211123,000000,61.6743,62.1013,61.6458,62.052,152378.38252864,0
+DXJ.US,D,20211124,000000,61.21,61.5492,61.2001,61.5492,278806.29549225,0
+DXJ.US,D,20211126,000000,59.6204,59.6204,58.5358,58.7005,880125.36749809,0
+DXJ.US,D,20211129,000000,59.3493,59.4578,58.8652,59.0584,376557.66173788,0
+DXJ.US,D,20211130,000000,57.9836,58.1581,57.5133,58.0704,902595.22069812,0
+DXJ.US,D,20211201,000000,59.2142,59.2723,57.751,57.8476,279438.12066574,0
+DXJ.US,D,20211202,000000,58.4392,59.3877,58.3711,59.1846,294831.12625654,0
+DXJ.US,D,20211203,000000,59.863,59.9409,59.0446,59.437,270507.37832599,0
+DXJ.US,D,20211206,000000,59.7565,60.1726,59.6402,59.9409,200269.31084655,0
+DXJ.US,D,20211207,000000,61.1518,61.626,61.1518,61.5195,364268.00290605,0
+DXJ.US,D,20211208,000000,61.4515,61.5096,61.3066,61.3933,542635.39329278,0
+DXJ.US,D,20211209,000000,60.7829,61.0058,60.6085,60.8027,2437008.5157168,0
+DXJ.US,D,20211210,000000,60.8993,60.9772,60.716,60.9191,85661.498038476,0
+DXJ.US,D,20211213,000000,60.6085,60.6282,60.2604,60.2604,150576.21024409,0
+DXJ.US,D,20211214,000000,60.4734,60.7544,60.3284,60.5414,216700.82201945,0
+DXJ.US,D,20211215,000000,61.1035,61.7621,60.9526,61.626,324987.34059591,0
+DXJ.US,D,20211216,000000,62.0135,62.0333,61.6359,61.6842,287453.0714619,0
+DXJ.US,D,20211217,000000,61.132,61.413,60.9476,60.996,332208.19972139,0
+DXJ.US,D,20211220,000000,60.2121,60.5799,60.0099,60.5315,135552.3609344,0
+DXJ.US,D,20211221,000000,60.7643,61.1617,60.5996,61.132,201115.12496321,0
+DXJ.US,D,20211222,000000,60.6863,61.1518,60.6005,61.1221,222431.8718675,0
+DXJ.US,D,20211223,000000,61.3164,61.7325,61.277,61.5777,188919.78353288,0
+DXJ.US,D,20211227,000000,61.5678,61.9721,61.5383,61.9228,91161.318128011,0
+DXJ.US,D,20211228,000000,61.8045,62.0411,61.7907,61.8637,239354.23919444,0
+DXJ.US,D,20211229,000000,61.6369,61.8144,61.489,61.7355,223145.8444552,0
+DXJ.US,D,20211230,000000,61.8341,61.9228,61.5383,61.5876,172517.6831626,0
+DXJ.US,D,20211231,000000,61.5185,61.8735,61.4969,61.6664,152379.39669424,0
+DXJ.US,D,20220103,000000,61.913,62.0707,61.7237,61.913,106605.0319992,0
+DXJ.US,D,20220104,000000,63.1751,63.5646,63.1652,63.4709,662340.40244421,0
+DXJ.US,D,20220105,000000,63.7372,64.0477,63.4414,63.4709,620811.33498221,0
+DXJ.US,D,20220106,000000,63.2539,63.4511,63.0666,63.4018,448248.01436728,0
+DXJ.US,D,20220107,000000,62.968,63.2046,62.6131,63.0666,263741.87955828,0
+DXJ.US,D,20220110,000000,62.9089,63.1258,62.3764,62.9384,321441.81763205,0
+DXJ.US,D,20220111,000000,63.2934,63.6681,63.1061,63.6386,305995.06126404,0
+DXJ.US,D,20220112,000000,64.0921,64.2301,63.885,64.0921,421998.36594805,0
+DXJ.US,D,20220113,000000,64.309,64.457,63.7174,63.7963,621271.76616802,0
+DXJ.US,D,20220114,000000,63.4808,63.9639,63.3723,63.9343,203380.7709304,0
+DXJ.US,D,20220118,000000,63.1258,63.3427,62.899,63.0469,423702.16416867,0
+DXJ.US,D,20220119,000000,62.5933,62.5933,61.9918,61.9918,337067.06714698,0
+DXJ.US,D,20220120,000000,61.9623,62.406,61.5087,61.5678,1546241.508499,0
+DXJ.US,D,20220121,000000,61.6171,61.7059,60.9269,61.0354,341812.34802452,0
+DXJ.US,D,20220124,000000,61.0354,61.3213,60.079,61.3213,799062.09632407,0
+DXJ.US,D,20220125,000000,60.7987,61.5482,60.2958,61.1635,489633.070313,0
+DXJ.US,D,20220126,000000,61.4298,61.4298,60.363,60.7692,431132.9555749,0
+DXJ.US,D,20220127,000000,60.7987,61.065,60.2048,60.4635,473008.86767467,0
+DXJ.US,D,20220128,000000,60.1479,60.6114,59.7634,60.5029,3308608.8071181,0
+DXJ.US,D,20220131,000000,60.7001,61.4989,60.5621,61.4594,538593.94334684,0
+DXJ.US,D,20220201,000000,61.2128,61.4199,60.9023,61.3904,373417.80501702,0
+DXJ.US,D,20220202,000000,62.0313,62.2187,61.6763,62.189,200395.06738188,0
+DXJ.US,D,20220203,000000,61.7157,62.1102,61.4989,61.5678,359086.63081727,0
+DXJ.US,D,20220204,000000,61.8484,62.3074,61.7059,62.1694,206922.23723183,0
+DXJ.US,D,20220207,000000,62.3173,62.6131,62.2581,62.4553,159145.90962755,0
+DXJ.US,D,20220208,000000,62.682,63.0864,62.6229,63.0666,237753.88586579,0
+DXJ.US,D,20220209,000000,63.461,63.678,63.3427,63.6386,185637.94362698,0
+DXJ.US,D,20220210,000000,62.899,63.5695,62.8793,63.037,762072.43412129,0
+DXJ.US,D,20220211,000000,62.8596,63.185,62.1694,62.4257,904595.15527613,0
+DXJ.US,D,20220214,000000,62.5785,62.6525,62.1102,62.5834,925693.8565748,0
+DXJ.US,D,20220215,000000,62.8201,63.1554,62.8201,63.0666,314770.63626583,0
+DXJ.US,D,20220216,000000,62.7117,63.2244,62.7117,63.0962,508939.7409832,0
+DXJ.US,D,20220217,000000,62.6624,62.7117,62.1201,62.2581,223641.77143726,0
+DXJ.US,D,20220218,000000,62.2975,62.3764,62.0116,62.1792,126371.1196896,0
+DXJ.US,D,20220222,000000,61.6664,61.9327,61.1635,61.41,466549.64692042,0
+DXJ.US,D,20220223,000000,61.6664,61.6664,60.7396,60.8086,230235.87621731,0
+DXJ.US,D,20220224,000000,59.4578,60.5128,59.2211,60.2368,404773.77727007,0
+DXJ.US,D,20220225,000000,61.0453,61.8144,60.9122,61.7947,363977.9515423,0
+DXJ.US,D,20220228,000000,61.0354,61.41,60.6508,60.996,340493.93273476,0
+DXJ.US,D,20220301,000000,60.6114,60.7297,59.5366,59.7733,317982.49874483,0
+DXJ.US,D,20220302,000000,60.217,60.6951,60.1184,60.4635,190058.69151012,0
+DXJ.US,D,20220303,000000,60.9171,60.9171,60.2663,60.4043,296851.34414671,0
+DXJ.US,D,20220304,000000,59.5169,59.5859,59.0548,59.4183,286558.57739608,0
+DXJ.US,D,20220307,000000,58.7379,58.7379,57.4955,57.6139,2661783.1101377,0
+DXJ.US,D,20220308,000000,56.973,57.3772,56.3419,56.5391,430986.91572743,0
+DXJ.US,D,20220309,000000,57.8998,58.2943,57.5818,58.1759,749678.31623189,0
+DXJ.US,D,20220310,000000,58.452,58.7084,58.0872,58.2943,311299.14739133,0
+DXJ.US,D,20220311,000000,59.1521,59.2162,58.2745,58.3436,148567.1481756,0
+DXJ.US,D,20220314,000000,59.2408,59.4725,58.9056,59.1127,298892.85951463,0
+DXJ.US,D,20220315,000000,59.2606,60.1184,59.2113,59.9507,236403.01727658,0
+DXJ.US,D,20220316,000000,60.7199,61.2819,60.4191,61.272,218162.23465988,0
+DXJ.US,D,20220317,000000,61.2031,61.7157,61.1044,61.5482,138669.90601189,0
+DXJ.US,D,20220318,000000,62.0017,62.5046,61.9623,62.4652,166776.49165848,0
+DXJ.US,D,20220321,000000,62.6525,62.8398,62.4652,62.682,416609.08990973,0
+DXJ.US,D,20220322,000000,63.4709,63.816,63.461,63.7865,151068.08056373,0
+DXJ.US,D,20220323,000000,63.4216,63.7058,63.2539,63.2737,609112.93469956,0
+DXJ.US,D,20220324,000000,63.9639,64.4323,63.9047,64.3485,281046.58731925,0
+DXJ.US,D,20220325,000000,64.24,64.5457,64.0428,64.5358,177603.72368427,0
+DXJ.US,D,20220328,000000,64.4273,64.4273,63.8653,64.4077,387883.86324257,0
+DXJ.US,D,20220329,000000,64.9401,65.1767,64.5358,64.9696,275240.48921624,0
+DXJ.US,D,20220330,000000,64.1513,64.3485,63.6218,63.7568,920918.15072903,0
+DXJ.US,D,20220331,000000,63.678,63.7667,63.0765,63.1258,314238.19932189,0
+DXJ.US,D,20220401,000000,63.747,63.9245,63.392,63.6681,1387318.7153051,0
+DXJ.US,D,20220404,000000,63.8061,64.2499,63.7568,64.1513,343320.4122829,0
+DXJ.US,D,20220405,000000,63.0864,63.2046,62.8793,62.968,576032.88091375,0
+DXJ.US,D,20220406,000000,62.051,62.2876,61.8252,62.0707,284178.33071525,0
+DXJ.US,D,20220407,000000,61.8341,62.2581,61.5876,61.982,185047.69924341,0
+DXJ.US,D,20220408,000000,61.7848,62.1003,61.765,61.8538,135362.7119658,0
+DXJ.US,D,20220411,000000,61.9031,62.268,61.7454,61.7454,501739.16516987,0
+DXJ.US,D,20220412,000000,61.5482,61.6546,60.9861,61.0354,438260.51146449,0
+DXJ.US,D,20220413,000000,61.6171,62.0707,61.4791,62.0609,479460.98926966,0
+DXJ.US,D,20220414,000000,62.406,62.6229,62.0707,62.0707,448507.64076279,0
+DXJ.US,D,20220418,000000,61.982,62.4848,61.9377,62.1397,364557.04010419,0
+DXJ.US,D,20220419,000000,62.5539,63.2737,62.5243,63.2046,329442.57010971,0
+DXJ.US,D,20220420,000000,63.4907,63.5004,63.1554,63.2934,298390.84753891,0
+DXJ.US,D,20220421,000000,63.9146,64.0428,62.9779,62.9976,1699092.4922008,0
+DXJ.US,D,20220422,000000,63.0469,63.134,62.2088,62.268,291378.90652858,0
+DXJ.US,D,20220425,000000,62.1201,62.4454,61.5383,62.3666,801542.74540005,0
+DXJ.US,D,20220426,000000,61.4791,61.5087,60.7494,60.7494,500129.68435074,0
+DXJ.US,D,20220427,000000,61.4791,61.8341,61.2326,61.3706,367010.30670876,0
+DXJ.US,D,20220428,000000,63.3723,63.954,63.0173,63.7174,1633378.6174965,0
+DXJ.US,D,20220429,000000,63.7372,64.1217,62.4257,62.4257,212914.94180661,0
+DXJ.US,D,20220502,000000,62.6525,62.9877,62.3074,62.9483,581057.05733336,0
+DXJ.US,D,20220503,000000,62.9779,63.5794,62.8793,63.461,535105.213657,0
+DXJ.US,D,20220504,000000,63.3032,64.0625,62.8082,64.0428,400450.38928525,0
+DXJ.US,D,20220505,000000,63.6582,63.7273,62.4751,62.8596,532357.83902625,0
+DXJ.US,D,20220506,000000,63.3822,63.6582,63.0272,63.5497,369066.02039519,0
+DXJ.US,D,20220509,000000,62.6525,62.7807,61.8045,61.913,372452.31935867,0
+DXJ.US,D,20220510,000000,62.1989,62.3369,61.3607,61.6862,206988.15799631,0
+DXJ.US,D,20220511,000000,61.3706,61.9031,60.7987,60.8481,310631.82642158,0
+DXJ.US,D,20220512,000000,60.6508,61.272,60.5029,61.0058,453111.9526209,0
+DXJ.US,D,20220513,000000,61.9228,62.396,61.8735,62.2383,294734.78052383,0
+DXJ.US,D,20220516,000000,61.7059,62.1299,61.5975,61.8538,371742.40343342,0
+DXJ.US,D,20220517,000000,62.3369,62.5341,62.0411,62.406,616572.12274281,0
+DXJ.US,D,20220518,000000,62.268,62.3271,61.3411,61.5087,418555.27371055,0
+DXJ.US,D,20220519,000000,61.134,61.9425,61.0157,61.5777,2282798.5501009,0
+DXJ.US,D,20220520,000000,62.7708,62.83,61.765,62.4652,886485.2000228,0
+DXJ.US,D,20220523,000000,62.8497,63.4117,62.7721,63.2046,578996.2728189,0
+DXJ.US,D,20220524,000000,62.7807,62.8596,62.2383,62.7412,240825.79349094,0
+DXJ.US,D,20220525,000000,62.3369,63.0469,62.3369,62.8497,194259.36545644,0
+DXJ.US,D,20220526,000000,62.7117,63.3723,62.7117,63.2836,714596.29953685,0
+DXJ.US,D,20220527,000000,63.323,63.6976,63.323,63.678,409299.99837639,0
+DXJ.US,D,20220531,000000,63.6089,63.816,63.4117,63.5695,489666.53777805,0
+DXJ.US,D,20220601,000000,64.8514,65.0367,64.2301,64.4964,587125.82432871,0
+DXJ.US,D,20220602,000000,64.4964,64.9696,64.3386,64.9696,309983.77459838,0
+DXJ.US,D,20220603,000000,64.1217,64.3978,64.0921,64.2104,600859.65498563,0
+DXJ.US,D,20220606,000000,65.0091,65.157,64.7922,65.0091,824934.4751373,0
+DXJ.US,D,20220607,000000,65.1373,65.793,64.9213,65.788,618975.69523262,0
+DXJ.US,D,20220608,000000,65.788,65.8965,65.4627,65.5908,545009.55497996,0
+DXJ.US,D,20220609,000000,65.6894,65.729,65.157,65.1965,1328909.8754717,0
+DXJ.US,D,20220610,000000,64.5063,64.5259,63.9541,64.0231,478023.91660382,0
+DXJ.US,D,20220613,000000,63.1061,63.2638,62.6032,62.8201,520334.90574921,0
+DXJ.US,D,20220614,000000,63.0272,63.2737,62.5785,62.899,952181.8339118,0
+DXJ.US,D,20220615,000000,62.7807,63.0962,62.3567,62.7905,963664.21692004,0
+DXJ.US,D,20220616,000000,61.5876,61.6961,61.2178,61.3904,679137.01323582,0
+DXJ.US,D,20220617,000000,61.8834,62.1397,61.6763,61.8834,498564.82681835,0
+DXJ.US,D,20220621,000000,62.6426,63.1159,62.6327,63.1159,1931021.0108171,0
+DXJ.US,D,20220622,000000,62.0017,62.7905,62.0017,62.4947,1439979.2644752,0
+DXJ.US,D,20220623,000000,61.9327,61.982,61.4793,61.9425,843748.26132225,0
+DXJ.US,D,20220624,000000,62.3816,63.2199,62.2619,63.2199,425311.32923138,0
+DXJ.US,D,20220627,000000,62.9804,63.0702,62.681,62.8008,554136.85804199,0
+DXJ.US,D,20220628,000000,63.8885,64.128,63.19,63.2,660710.69549387,0
+DXJ.US,D,20220629,000000,63.1501,63.2748,62.8307,62.8706,608293.06174738,0
+DXJ.US,D,20220630,000000,62.0024,62.4814,61.703,62.3018,1013898.9280152,0
+DXJ.US,D,20220701,000000,61.6731,62.4615,61.4536,62.4615,595538.87244657,0
+DXJ.US,D,20220705,000000,61.6731,62.212,61.4486,62.212,623997.30866145,0
+DXJ.US,D,20220706,000000,61.5434,61.9525,61.4037,61.8827,950390.52060579,0
+DXJ.US,D,20220707,000000,62.3118,62.8557,62.3118,62.7708,672165.21607036,0
+DXJ.US,D,20220708,000000,63.0902,63.3696,63.0702,63.3297,511559.43005712,0
+DXJ.US,D,20220711,000000,63.5293,63.5842,63.0004,63.0702,610256.09261164,0
+DXJ.US,D,20220712,000000,62.5313,63.11,62.3527,62.7609,525552.16256784,0
+DXJ.US,D,20220713,000000,62.2419,62.8207,62.2419,62.671,453067.32305941,0
+DXJ.US,D,20220714,000000,62.4615,62.7309,62.1821,62.711,487358.73664073,0
+DXJ.US,D,20220715,000000,62.8706,63.3097,62.7808,63.3097,710853.6584584,0
+DXJ.US,D,20220718,000000,63.6391,63.7389,63.1002,63.17,355299.56791232,0
+DXJ.US,D,20220719,000000,63.5991,64.2678,63.5991,64.1979,581741.54117042,0
+DXJ.US,D,20220720,000000,64.3576,64.5272,64.158,64.3077,230465.23457509,0
+DXJ.US,D,20220721,000000,64.5073,64.7318,64.3875,64.6769,567152.58437984,0
+DXJ.US,D,20220722,000000,64.7767,64.8566,64.0283,64.1081,524695.40330856,0
+DXJ.US,D,20220725,000000,64.5671,64.7268,64.4075,64.657,485909.76133204,0
+DXJ.US,D,20220726,000000,64.2877,64.3356,64.0682,64.0682,581367.7736807,0
+DXJ.US,D,20220727,000000,64.6769,65.1859,64.5971,65.146,326882.21605959,0
+DXJ.US,D,20220728,000000,64.4474,64.5671,64.0582,64.4274,902048.25517219,0
+DXJ.US,D,20220729,000000,64.3476,64.7168,64.2179,64.6869,560016.93211624,0
+DXJ.US,D,20220801,000000,64.5472,64.8366,64.4574,64.637,1210261.1358402,0
+DXJ.US,D,20220802,000000,63.8187,64.2877,63.7089,63.9484,889207.88891664,0
+DXJ.US,D,20220803,000000,63.9584,64.2976,63.8786,64.2079,386854.36215199,0
+DXJ.US,D,20220804,000000,63.689,63.7189,63.3995,63.4694,449605.2140058,0
+DXJ.US,D,20220805,000000,63.8386,64.3177,63.6291,64.168,829666.62759791,0
+DXJ.US,D,20220808,000000,64.4574,64.6669,64.2278,64.3177,500938.62141481,0
+DXJ.US,D,20220809,000000,63.8885,64.0183,63.7189,63.7788,449378.74898522,0
+DXJ.US,D,20220810,000000,64.5073,64.5272,64.138,64.5073,523073.07203279,0
+DXJ.US,D,20220811,000000,64.5172,64.7867,64.4194,64.7468,513558.53499545,0
+DXJ.US,D,20220812,000000,65.3755,65.595,65.2557,65.595,632868.52471111,0
+DXJ.US,D,20220815,000000,65.0262,65.615,64.8266,65.5651,602342.8436402,0
+DXJ.US,D,20220816,000000,65.3555,65.6749,65.3056,65.595,400667.72634995,0
+DXJ.US,D,20220817,000000,65.8445,66.1239,65.7447,66.0042,308357.17696436,0
+DXJ.US,D,20220818,000000,65.9044,66.2637,65.7846,66.1938,432751.60700939,0
+DXJ.US,D,20220819,000000,65.8645,66.0241,65.615,65.7048,514182.81688848,0
+DXJ.US,D,20220822,000000,65.6749,65.6749,65.3605,65.4154,590339.19549168,0
+DXJ.US,D,20220823,000000,65.5052,65.6649,65.3256,65.3555,384944.44034123,0
+DXJ.US,D,20220824,000000,65.5052,65.7148,65.3655,65.5851,923352.00002882,0
+DXJ.US,D,20220825,000000,65.6449,66.0241,65.4952,66.0042,600991.06791999,0
+DXJ.US,D,20220826,000000,65.8844,66.0381,65.101,65.126,466463.83129028,0
+DXJ.US,D,20220829,000000,65.126,65.4503,65.106,65.2956,438656.73252398,0
+DXJ.US,D,20220830,000000,65.7747,65.7747,65.0861,65.2158,195961.38477978,0
+DXJ.US,D,20220831,000000,65.1759,65.2657,64.8067,64.8366,247181.5596785,0
+DXJ.US,D,20220901,000000,64.3676,64.5971,64.148,64.5971,314548.89095632,0
+DXJ.US,D,20220902,000000,64.5771,64.8615,63.9285,63.9883,402752.00618541,0
+DXJ.US,D,20220906,000000,64.4873,64.5871,64.0981,64.2478,284022.20782779,0
+DXJ.US,D,20220907,000000,64.1081,64.4923,64.0991,64.3975,591017.58849581,0
+DXJ.US,D,20220908,000000,64.7967,65.3455,64.7168,65.3455,984914.41155337,0
+DXJ.US,D,20220909,000000,65.4453,65.8645,65.3655,65.8645,323461.19136812,0
+DXJ.US,D,20220912,000000,65.7347,66.0241,65.6851,65.8046,344743.89301488,0
+DXJ.US,D,20220913,000000,65.2657,65.3771,64.5572,64.5971,357682.46091651,0
+DXJ.US,D,20220914,000000,64.9863,65.0761,64.6869,64.9963,520586.96709444,0
+DXJ.US,D,20220915,000000,64.7568,65.1012,64.6669,64.7368,170833.78807118,0
+DXJ.US,D,20220916,000000,64.2977,64.5073,64.1929,64.3376,561620.22429736,0
+DXJ.US,D,20220919,000000,64.0183,64.7218,63.9983,64.637,243618.24280596,0
+DXJ.US,D,20220920,000000,64.5372,64.5771,64.168,64.4075,1169309.045304,0
+DXJ.US,D,20220921,000000,64.5272,64.8466,63.8885,63.9384,566487.21812468,0
+DXJ.US,D,20220922,000000,63.8786,64.0283,63.5692,63.7688,794826.08644456,0
+DXJ.US,D,20220923,000000,63.1301,63.2399,62.7908,63.18,890136.79632408,0
+DXJ.US,D,20220926,000000,62.34,62.61,62.1,62.26,300512,0
+DXJ.US,D,20220927,000000,62.44,62.53,61.76,61.99,284078,0
+DXJ.US,D,20220928,000000,61.95,62.7221,61.79,62.58,308354,0
+DXJ.US,D,20220929,000000,62.22,62.55,62.0501,62.37,359088,0
+DXJ.US,D,20220930,000000,61.8,62.29,61.67,61.68,300829,0
+DXJ.US,D,20221003,000000,62.51,63.22,62.34,62.93,429169,0
+DXJ.US,D,20221004,000000,64.14,64.75,64.14,64.68,473154,0
+DXJ.US,D,20221005,000000,63.9,64.4,63.82,64.12,751010,0
+DXJ.US,D,20221006,000000,63.93,64.19,63.69,63.69,530611,0
+DXJ.US,D,20221007,000000,63.64,63.74,63.14,63.27,575243,0
+DXJ.US,D,20221010,000000,63.19,63.38,62.95,63.19,319743,0
+DXJ.US,D,20221011,000000,62.92,63.29,62.61,62.76,355997,0
+DXJ.US,D,20221012,000000,62.59,62.8347,62.5,62.61,435821,0
+DXJ.US,D,20221013,000000,61.69,63.76,61.69,63.64,473591,0
+DXJ.US,D,20221014,000000,63.81,63.9725,63.15,63.19,312084,0
+DXJ.US,D,20221017,000000,63.79,63.99,63.67,63.93,502800,0
+DXJ.US,D,20221018,000000,64.18,64.22,63.39,63.65,1940085,0
+DXJ.US,D,20221019,000000,63.58,63.79,63.31,63.58,997600,0
+DXJ.US,D,20221020,000000,63.73,64.12,63.52,63.56,496773,0
+DXJ.US,D,20221021,000000,63.39,63.87,63.2,63.68,419071,0
+DXJ.US,D,20221024,000000,63.9,64.1,63.6,64.07,173094,0
+DXJ.US,D,20221025,000000,64.39,64.94,64.37,64.87,591134,0
+DXJ.US,D,20221026,000000,64.5,64.81,64.37,64.37,342809,0
+DXJ.US,D,20221027,000000,63.96,64.1048,63.485,63.53,447985,0
+DXJ.US,D,20221028,000000,63.97,64.452,63.9581,64.45,303244,0
+DXJ.US,D,20221031,000000,64.62,64.85,64.59,64.76,402355,0
+DXJ.US,D,20221101,000000,65.37,65.42,64.8736,65.1,655214,0
+DXJ.US,D,20221102,000000,65.37,65.61,64.87,64.88,295135,0
+DXJ.US,D,20221103,000000,64.69,65.22,64.53,64.94,201568,0
+DXJ.US,D,20221104,000000,65.43,65.86,65.35,65.85,618756,0
+DXJ.US,D,20221107,000000,65.97,66.22,65.8721,66,176639,0
+DXJ.US,D,20221108,000000,66.55,66.71,66.24,66.41,183615,0
+DXJ.US,D,20221109,000000,66.34,66.555,66.04,66.07,129327,0
+DXJ.US,D,20221110,000000,66.91,67.15,66.52,67.1,725140,0
+DXJ.US,D,20221111,000000,66.98,67.1,66.7,66.93,400839,0
+DXJ.US,D,20221114,000000,66.8,67.19,66.63,66.63,365586,0
+DXJ.US,D,20221115,000000,67.3,67.45,66.79,66.87,125122,0
+DXJ.US,D,20221116,000000,66.94,67.06,66.81,66.91,104199,0
+DXJ.US,D,20221117,000000,66.61,67.12,66.61,67.12,204049,0
+DXJ.US,D,20221118,000000,67.35,67.405,67.11,67.39,96254,0
+DXJ.US,D,20221121,000000,67.64,67.92,67.491,67.78,218702,0
+DXJ.US,D,20221122,000000,68.5,69,68.42,69,340924,0
+DXJ.US,D,20221123,000000,68.99,69.17,68.85,68.93,166029,0
+DXJ.US,D,20221125,000000,69.43,69.65,69.43,69.44,48708,0
+DXJ.US,D,20221128,000000,69,69.23,68.8,68.8,171311,0
+DXJ.US,D,20221129,000000,68.43,68.63,68.32,68.5,200095,0
+DXJ.US,D,20221130,000000,68.76,69.05,68.4,69.02,407072,0
+DXJ.US,D,20221201,000000,68.43,68.43,67.57,67.86,1118403,0
+DXJ.US,D,20221202,000000,66.8,67.24,66.65,67.03,1613123,0
+DXJ.US,D,20221205,000000,66.87,67.11,66.57,66.67,504634,0
+DXJ.US,D,20221206,000000,67.21,67.265,66.76,66.97,771613,0
+DXJ.US,D,20221207,000000,67.14,67.33,66.93,66.97,246726,0
+DXJ.US,D,20221208,000000,67.31,67.61,67.19,67.61,171621,0
+DXJ.US,D,20221209,000000,67.6,68.01,67.6,67.87,180281,0
+DXJ.US,D,20221212,000000,67.71,68.28,67.64,68.23,286847,0
+DXJ.US,D,20221213,000000,68.55,68.61,67.9269,68.38,267569,0
+DXJ.US,D,20221214,000000,68.2,68.4399,67.84,67.9,258552,0
+DXJ.US,D,20221215,000000,67.97,67.97,67.63,67.77,678993,0
+DXJ.US,D,20221216,000000,67.29,67.48,66.88,67.35,316178,0
+DXJ.US,D,20221219,000000,67.36,67.48,67.03,67.19,352361,0
+DXJ.US,D,20221220,000000,66.28,66.555,65.9,65.92,998894,0
+DXJ.US,D,20221221,000000,66.21,66.33,66.03,66.29,312095,0
+DXJ.US,D,20221222,000000,66.25,66.25,65.58,66.1,215441,0
+DXJ.US,D,20221223,000000,65.19,65.54,65.04,65.54,129641,0
+DXJ.US,D,20221227,000000,65.58,65.73,65.3917,65.62,65572,0
+DXJ.US,D,20221228,000000,65.83,65.93,65.39,65.42,103381,0
+DXJ.US,D,20221229,000000,65.51,65.8,65.424,65.66,174111,0
+DXJ.US,D,20221230,000000,64.73,64.905,64.13,64.29,219026,0
+DXJ.US,D,20230103,000000,64.64,64.76,64.29,64.47,1230838,0
+DXJ.US,D,20230104,000000,64.24,64.7423,64.205,64.59,437998,0
+DXJ.US,D,20230105,000000,64.03,64.31,63.86,63.95,379508,0
+DXJ.US,D,20230106,000000,64.63,64.87,64.37,64.73,687643,0
+DXJ.US,D,20230109,000000,65.1,65.32,64.66,64.66,330006,0
+DXJ.US,D,20230110,000000,64.76,65.07,64.6,64.99,274058,0
+DXJ.US,D,20230111,000000,65.54,65.64,65.385,65.64,795949,0
+DXJ.US,D,20230112,000000,65.6,65.77,65.2475,65.77,255308,0
+DXJ.US,D,20230113,000000,65.09,65.51,65,65.42,562969,0
+DXJ.US,D,20230117,000000,66.04,66.3326,65.89,66.07,1245382,0
+DXJ.US,D,20230118,000000,66.6,66.65,66.27,66.29,251159,0
+DXJ.US,D,20230119,000000,66.08,66.1508,65.87,66.01,194372,0
+DXJ.US,D,20230120,000000,67,67.48,66.85,67.45,800100,0
+DXJ.US,D,20230123,000000,67.46,67.86,67.38,67.86,301577,0
+DXJ.US,D,20230124,000000,67.74,68.11,67.67,68.02,201068,0
+DXJ.US,D,20230125,000000,68.07,68.61,67.99,68.61,167659,0
+DXJ.US,D,20230126,000000,68.75,68.76,68.4,68.73,249605,0
+DXJ.US,D,20230127,000000,68.52,68.83,68.4,68.74,149500,0
+DXJ.US,D,20230130,000000,68.52,68.8,68.46,68.56,298710,0
+DXJ.US,D,20230131,000000,68.24,68.81,68.02,68.79,343741,0
+DXJ.US,D,20230201,000000,68.14,68.56,67.93,68.37,249107,0
+DXJ.US,D,20230202,000000,68.01,68.01,67.4,67.82,371058,0
+DXJ.US,D,20230203,000000,67.98,68.4399,67.86,68.31,925375,0
+DXJ.US,D,20230206,000000,68.4,68.71,68.31,68.66,259166,0
+DXJ.US,D,20230207,000000,68.39,69,68.2761,68.95,347866,0
+DXJ.US,D,20230208,000000,68.5,68.7,68.35,68.38,180158,0
+DXJ.US,D,20230209,000000,69.01,69.06,68.68,68.74,168816,0
+DXJ.US,D,20230210,000000,69.06,69.319,69,69.27,246726,0
+DXJ.US,D,20230213,000000,69.44,69.84,69.37,69.8,102443,0
+DXJ.US,D,20230214,000000,69.55,70.04,69.44,69.89,68144,0
+DXJ.US,D,20230215,000000,69.76,70.12,69.65,70.1,150989,0
+DXJ.US,D,20230216,000000,69.74,70.1,69.74,69.88,149913,0
+DXJ.US,D,20230217,000000,70.1,70.34,70.0508,70.3,166208,0
+DXJ.US,D,20230221,000000,70.42,70.61,70.1,70.1,133348,0
+DXJ.US,D,20230222,000000,69.87,69.9299,69.55,69.82,190431,0
+DXJ.US,D,20230223,000000,70.13,70.29,69.75,70.22,90350,0
+DXJ.US,D,20230224,000000,69.95,70.21,69.89,69.99,272397,0
+DXJ.US,D,20230227,000000,70.65,70.76,70.6,70.63,93939,0
+DXJ.US,D,20230228,000000,70.43,70.48,70.13,70.13,221606,0
+DXJ.US,D,20230301,000000,70.48,70.68,70.4,70.68,156910,0
+DXJ.US,D,20230302,000000,70.63,70.88,70.55,70.78,142577,0
+DXJ.US,D,20230303,000000,71.46,72.11,71.39,72.03,123056,0
+DXJ.US,D,20230306,000000,72.06,72.27,71.95,72.22,118347,0
+DXJ.US,D,20230307,000000,72.64,72.69,72.08,72.32,1001017,0
+DXJ.US,D,20230308,000000,72.71,73.08,72.71,73.06,278417,0
+DXJ.US,D,20230309,000000,73.24,73.34,72.31,72.49,373220,0
+DXJ.US,D,20230310,000000,71.97,71.97,70.84,70.97,353253,0
+DXJ.US,D,20230313,000000,69.13,69.49,68.87,68.99,1461363,0
+DXJ.US,D,20230314,000000,68.74,69.18,68.61,69.01,247653,0
+DXJ.US,D,20230315,000000,67.12,67.46,66.52,67.35,640681,0
+DXJ.US,D,20230316,000000,66.97,68.5951,66.82,68.58,264898,0
+DXJ.US,D,20230317,000000,67.71,67.71,66.83,66.83,401974,0
+DXJ.US,D,20230320,000000,67.41,68.2,67.37,67.79,274353,0
+DXJ.US,D,20230321,000000,68.48,68.85,68.27,68.8,252566,0
+DXJ.US,D,20230322,000000,68.9,68.9,67.74,67.76,281634,0
+DXJ.US,D,20230323,000000,68.67,68.86,67.56,67.8,134912,0
+DXJ.US,D,20230324,000000,67.73,68.2,67.45,68.17,99149,0
+DXJ.US,D,20230327,000000,68.25,68.66,68.12,68.56,439577,0
+DXJ.US,D,20230328,000000,68.27,68.57,68.18,68.34,120328,0
+DXJ.US,D,20230329,000000,69.53,69.77,69.35,69.77,85765,0
+DXJ.US,D,20230330,000000,70.13,70.27,69.81,70,69916,0
+DXJ.US,D,20230331,000000,70.53,70.9089,70.53,70.72,106707,0
+DXJ.US,D,20230403,000000,71.02,71.105,70.53,70.94,205127,0
+DXJ.US,D,20230404,000000,70.94,71.092,70.31,70.44,162736,0
+DXJ.US,D,20230405,000000,69.38,69.4175,68.95,69.25,114429,0
+DXJ.US,D,20230406,000000,69.25,69.42,69.062,69.24,106649,0
+DXJ.US,D,20230410,000000,69.67,70.3281,69.67,70.3,50538,0
+DXJ.US,D,20230411,000000,70.5,70.96,70.36,70.9,123567,0
+DXJ.US,D,20230412,000000,71.13,71.32,70.9,71.04,604326,0
+DXJ.US,D,20230413,000000,70.9,71.54,70.74,71.46,160673,0
+DXJ.US,D,20230414,000000,71.5,71.822,71.31,71.57,152371,0
+DXJ.US,D,20230417,000000,71.74,72.14,71.71,72.01,114032,0
+DXJ.US,D,20230418,000000,72.32,72.44,72.01,72.16,173160,0
+DXJ.US,D,20230419,000000,71.8,72.19,71.6301,72,179825,0
+DXJ.US,D,20230420,000000,71.9,72.08,71.78,71.97,83610,0
+DXJ.US,D,20230421,000000,72,72.49,71.91,72.49,193933,0
+DXJ.US,D,20230424,000000,72.16,72.4,72.1,72.4,109487,0
+DXJ.US,D,20230425,000000,72.02,72.11,71.29,71.3,107845,0
+DXJ.US,D,20230426,000000,71.28,71.535,71.0601,71.29,229793,0
+DXJ.US,D,20230427,000000,72.22,72.73,72.15,72.73,86276,0
+DXJ.US,D,20230428,000000,72.63,73.29,72.63,73.24,238636,0
+DXJ.US,D,20230501,000000,73.37,73.7599,73.2996,73.73,108127,0
+DXJ.US,D,20230502,000000,73.03,73.03,72.07,72.5,789099,0
+DXJ.US,D,20230503,000000,72.44,72.7,72.03,72.09,130722,0
+DXJ.US,D,20230504,000000,71.87,71.9296,71.4472,71.65,91899,0
+DXJ.US,D,20230505,000000,72.55,73.48,72.54,73.29,266323,0
+DXJ.US,D,20230508,000000,73.31,73.44,73.1601,73.38,116006,0
+DXJ.US,D,20230509,000000,74.06,74.41,73.99,74.28,185748,0
+DXJ.US,D,20230510,000000,73.9,73.92,73.0467,73.52,188162,0
+DXJ.US,D,20230511,000000,73.4,73.57,73.02,73.57,104927,0
+DXJ.US,D,20230512,000000,74.11,74.36,74.01,74.33,135992,0
+DXJ.US,D,20230515,000000,74.74,75.18,74.632,75.18,434409,0
+DXJ.US,D,20230516,000000,75.01,75.24,74.77,74.78,218843,0
+DXJ.US,D,20230517,000000,75.41,76.03,75.28,76.03,642439,0
+DXJ.US,D,20230518,000000,76.43,76.62,76.11,76.62,443445,0
+DXJ.US,D,20230519,000000,76.27,76.39,75.69,76.2,372427,0
+DXJ.US,D,20230522,000000,76.67,77.1199,76.59,76.96,337760,0
+DXJ.US,D,20230523,000000,75.9,76.5,75.674,76.11,412848,0
+DXJ.US,D,20230524,000000,75.93,76.09,75.73,75.95,700102,0
+DXJ.US,D,20230525,000000,76.74,76.99,76.46,76.99,608207,0
+DXJ.US,D,20230526,000000,76.79,77.34,76.75,77.25,571175,0
+DXJ.US,D,20230530,000000,77.03,77.07,76.5,76.69,1120186,0
+DXJ.US,D,20230531,000000,75.75,75.8,75.24,75.49,371301,0
+DXJ.US,D,20230601,000000,76.57,77.0199,76.3501,76.93,410129,0
+DXJ.US,D,20230602,000000,78.47,79.12,78.36,79.05,478565,0
+DXJ.US,D,20230605,000000,79.35,79.44,78.65,78.7,605163,0
+DXJ.US,D,20230606,000000,79.86,80.58,79.7331,80.55,855350,0
+DXJ.US,D,20230607,000000,78.86,79.22,78.7,79.05,882691,0
+DXJ.US,D,20230608,000000,78.69,79.12,78.3001,79.06,838666,0
+DXJ.US,D,20230609,000000,80.38,80.48,80.05,80.35,588356,0
+DXJ.US,D,20230612,000000,80.48,80.76,80.43,80.74,563449,0
+DXJ.US,D,20230613,000000,82.01,82.66,82,82.55,715276,0
+DXJ.US,D,20230614,000000,82.72,83.1,82.56,82.98,845985,0
+DXJ.US,D,20230615,000000,82.61,83.49,82.56,83.22,619350,0
+DXJ.US,D,20230616,000000,84,84.06,83.43,83.56,319326,0
+DXJ.US,D,20230620,000000,82.51,82.59,82.09,82.28,503775,0
+DXJ.US,D,20230621,000000,83.54,83.86,83.34,83.7,1392007,0
+DXJ.US,D,20230622,000000,83.71,84.1,83.64,83.92,1148832,0
+DXJ.US,D,20230623,000000,81.52,82.35,81.42,82.17,528485,0
+DXJ.US,D,20230626,000000,81.24,81.5991,81.2,81.45,292736,0
+DXJ.US,D,20230627,000000,81.53,82.04,81.3,82,416344,0
+DXJ.US,D,20230628,000000,82.71,83.11,82.6,82.98,702308,0
+DXJ.US,D,20230629,000000,82.79,83.08,82.758,83.06,482915,0
+DXJ.US,D,20230630,000000,83.11,83.34,82.9901,83.25,499218,0
+DXJ.US,D,20230703,000000,83.9,84.09,83.59,84,365461,0
+DXJ.US,D,20230705,000000,83.46,83.56,83.1649,83.47,580556,0
+DXJ.US,D,20230706,000000,82.08,82.154,81.5825,82,531242,0
+DXJ.US,D,20230707,000000,81.58,82.39,81.58,81.95,566899,0
+DXJ.US,D,20230710,000000,81.49,81.6499,81.29,81.45,494627,0
+DXJ.US,D,20230711,000000,80.99,81.36,80.89,81.27,655956,0
+DXJ.US,D,20230712,000000,80.67,80.87,80.31,80.4,878485,0
+DXJ.US,D,20230713,000000,81.3,81.37,81.035,81.11,2209164,0
+DXJ.US,D,20230714,000000,81.02,81.03,80.42,80.77,831139,0
+DXJ.US,D,20230717,000000,80.6,80.83,80.5801,80.65,820490,0
+DXJ.US,D,20230718,000000,81.45,82.43,81.44,82.34,1304217,0
+DXJ.US,D,20230719,000000,82.92,83.115,82.78,82.96,1055092,0
+DXJ.US,D,20230720,000000,82.19,82.58,82.04,82.42,473047,0
+DXJ.US,D,20230721,000000,83,83.17,82.82,83.07,393797,0
+DXJ.US,D,20230724,000000,82.8,83.27,82.7001,83.16,330712,0
+DXJ.US,D,20230725,000000,83.16,83.22,82.95,82.98,720011,0
+DXJ.US,D,20230726,000000,82.6,83.03,82.6,82.83,376636,0
+DXJ.US,D,20230727,000000,84.06,84.21,82.68,82.86,813118,0
+DXJ.US,D,20230728,000000,84.56,84.98,84.33,84.87,977651,0
+DXJ.US,D,20230731,000000,85.33,85.6,85.2,85.38,2615996,0
+DXJ.US,D,20230801,000000,85.28,85.39,84.93,85.06,455577,0
+DXJ.US,D,20230802,000000,84.08,84.27,83.35,83.54,2897956,0
+DXJ.US,D,20230803,000000,82.34,82.86,82.201,82.7,384649,0
+DXJ.US,D,20230804,000000,83.38,84.0072,83.25,83.35,331222,0
+DXJ.US,D,20230807,000000,83.91,84.28,83.84,84.28,288381,0
+DXJ.US,D,20230808,000000,83.75,84.15,83.4875,84.12,584412,0
+DXJ.US,D,20230809,000000,83.96,84.23,83.73,83.9,534034,0
+DXJ.US,D,20230810,000000,85.11,85.56,84.8824,84.97,399166,0
+DXJ.US,D,20230811,000000,84.99,85.15,84.88,84.97,295172,0
+DXJ.US,D,20230814,000000,84.07,84.44,84,84.4,387996,0
+DXJ.US,D,20230815,000000,83.92,83.92,83.42,83.6,1120882,0
+DXJ.US,D,20230816,000000,83.04,83.27,82.88,82.96,474677,0
+DXJ.US,D,20230817,000000,83.03,83.1,82.305,82.43,682087,0
+DXJ.US,D,20230818,000000,82.09,82.6,82.07,82.43,422009,0
+DXJ.US,D,20230821,000000,82.85,83.025,82.59,82.97,704577,0
+DXJ.US,D,20230822,000000,83.87,83.87,83.25,83.32,268938,0
+DXJ.US,D,20230823,000000,83.68,83.79,83.438,83.75,506799,0
+DXJ.US,D,20230824,000000,84.01,84.08,83.35,83.38,322739,0
+DXJ.US,D,20230825,000000,83.85,84.31,83.67,84.23,553555,0
+DXJ.US,D,20230828,000000,85.03,85.42,85.02,85.33,223411,0
+DXJ.US,D,20230829,000000,85.03,85.4,85.03,85.36,262019,0
+DXJ.US,D,20230830,000000,85.3,85.59,85.15,85.53,211459,0
+DXJ.US,D,20230831,000000,86.28,86.38,85.795,86.05,480800,0
+DXJ.US,D,20230901,000000,87.06,87.25,86.84,87.24,1219089,0
+DXJ.US,D,20230905,000000,88.55,88.77,88.47,88.55,450996,0
+DXJ.US,D,20230906,000000,88.84,88.985,88.53,88.81,654634,0
+DXJ.US,D,20230907,000000,88.55,88.71,88.32,88.57,719048,0
+DXJ.US,D,20230908,000000,87.95,88.18,87.81,88.03,850331,0
+DXJ.US,D,20230911,000000,88.31,88.56,88.18,88.45,1166498,0
+DXJ.US,D,20230912,000000,88.65,89.0755,88.65,88.88,296100,0
+DXJ.US,D,20230913,000000,89.14,90,88.99,89.17,410365,0
+DXJ.US,D,20230914,000000,90.42,90.92,90.34,90.85,1090141,0
+DXJ.US,D,20230915,000000,90.84,90.96,90.47,90.49,596875,0
+DXJ.US,D,20230918,000000,90.4,90.68,90.2327,90.68,416968,0
+DXJ.US,D,20230919,000000,91.9,92.02,91.6807,91.89,887034,0
+DXJ.US,D,20230920,000000,91.21,91.5,90.79,90.81,515520,0
+DXJ.US,D,20230921,000000,90.09,90.09,89.46,89.55,1490359,0
+DXJ.US,D,20230922,000000,90.36,90.44,90.06,90.12,950670,0
+DXJ.US,D,20230925,000000,89.81,90.12,89.63,90.11,551194,0
+DXJ.US,D,20230926,000000,89.49,89.67,89.01,89.05,473740,0
+DXJ.US,D,20230927,000000,89.95,90,89.32,89.64,321660,0
+DXJ.US,D,20230928,000000,89.39,90.02,89.23,89.88,1849469,0
+DXJ.US,D,20230929,000000,89.04,89.04,88,88.25,999244,0
+DXJ.US,D,20231002,000000,88.22,88.27,87.5201,87.8,651412,0
+DXJ.US,D,20231003,000000,86.3,86.39,85.17,85.46,1244898,0
+DXJ.US,D,20231004,000000,83.77,83.9191,83.42,83.85,1028538,0
+DXJ.US,D,20231005,000000,85.32,85.43,84.87,85.27,739222,0
+DXJ.US,D,20231006,000000,85.59,86.35,85.15,86.27,490905,0
+DXJ.US,D,20231009,000000,85.52,86.2,85.35,85.91,317935,0
+DXJ.US,D,20231010,000000,87.57,87.96,87.5,87.71,848300,0
+DXJ.US,D,20231011,000000,87.7,87.8,87.31,87.58,296620,0
+DXJ.US,D,20231012,000000,88.68,88.85,87.93,88.31,1206812,0
+DXJ.US,D,20231013,000000,87.61,87.84,86.8977,87.02,1586400,0
+DXJ.US,D,20231016,000000,87.22,87.79,87.08,87.72,714607,0
+DXJ.US,D,20231017,000000,87.14,88.25,87.1,87.88,779280,0
+DXJ.US,D,20231018,000000,87.5,87.59,86.66,86.73,997634,0
+DXJ.US,D,20231019,000000,86.62,87,85.93,86.01,1199415,0
+DXJ.US,D,20231020,000000,86.1,86.28,85.46,85.48,390741,0
+DXJ.US,D,20231023,000000,85,85.49,84.7508,84.99,1026635,0
+DXJ.US,D,20231024,000000,85.34,85.74,85.25,85.67,680125,0
+DXJ.US,D,20231025,000000,86.12,86.18,85.69,85.74,568390,0
+DXJ.US,D,20231026,000000,85.12,85.38,84.62,84.86,985805,0
+DXJ.US,D,20231027,000000,85.86,86,84.94,85.18,1026941,0
+DXJ.US,D,20231030,000000,85.32,85.43,84.68,85.29,777305,0
+DXJ.US,D,20231031,000000,86.89,87.81,86.72,87.73,1187114,0
+DXJ.US,D,20231101,000000,88.11,88.655,87.735,88.6,638324,0
+DXJ.US,D,20231102,000000,88.7,89.85,88.7,89.77,678515,0
+DXJ.US,D,20231103,000000,90.29,91,90.07,90.67,1144551,0
+DXJ.US,D,20231106,000000,89.78,89.83,89.42,89.7,1592959,0
+DXJ.US,D,20231107,000000,89.14,89.36,88.85,89.21,1217225,0
+DXJ.US,D,20231108,000000,87.86,87.995,87.28,87.65,1658709,0
+DXJ.US,D,20231109,000000,89.14,89.42,88.635,88.67,806729,0
+DXJ.US,D,20231110,000000,89.16,89.68,88.75,89.68,1210527,0
+DXJ.US,D,20231113,000000,89.57,90,89.37,89.94,705559,0
+DXJ.US,D,20231114,000000,90.57,91.24,90.57,91.15,975512,0
+DXJ.US,D,20231115,000000,90.68,90.8701,90.44,90.64,700706,0
+DXJ.US,D,20231116,000000,90.47,90.66,90.135,90.45,555623,0
+DXJ.US,D,20231117,000000,91.16,91.585,91.13,91.54,939675,0
+DXJ.US,D,20231120,000000,90.4,90.66,90.265,90.57,891140,0
+DXJ.US,D,20231121,000000,90.02,90.1744,89.8869,89.99,735466,0
+DXJ.US,D,20231122,000000,91.21,91.38,90.95,91.35,848795,0
+DXJ.US,D,20231124,000000,91.51,91.84,91.44,91.76,307442,0
+DXJ.US,D,20231127,000000,91.29,91.52,91.18,91.27,757607,0
+DXJ.US,D,20231128,000000,90.75,90.87,90.47,90.61,1799545,0
+DXJ.US,D,20231129,000000,90.38,90.47,90.15,90.22,579429,0
+DXJ.US,D,20231130,000000,91.03,91.175,90.86,91.12,633955,0
+DXJ.US,D,20231201,000000,91.01,91.28,90.89,91.26,576761,0
+DXJ.US,D,20231204,000000,90.23,90.3247,89.91,90.15,1416653,0
+DXJ.US,D,20231205,000000,89.7,89.86,89.53,89.69,646590,0
+DXJ.US,D,20231206,000000,91.15,91.25,90.63,90.68,890058,0
+DXJ.US,D,20231207,000000,89.17,89.28,88.55,89.14,1394215,0
+DXJ.US,D,20231208,000000,88.22,89.16,88.11,89.13,775151,0
+DXJ.US,D,20231211,000000,90.12,90.47,89.94,90.37,799792,0
+DXJ.US,D,20231212,000000,89.4,89.78,89.36,89.78,732296,0
+DXJ.US,D,20231213,000000,89.25,89.49,88.96,89.33,920297,0
+DXJ.US,D,20231214,000000,87.73,87.94,87.395,87.7,2844621,0
+DXJ.US,D,20231215,000000,87.67,87.83,87.02,87.13,1045027,0
+DXJ.US,D,20231218,000000,87.65,87.72,87.39,87.65,565016,0
+DXJ.US,D,20231219,000000,88.9,89.115,88.3,88.51,882233,0
+DXJ.US,D,20231220,000000,88.96,89.215,87.97,88.15,629918,0
+DXJ.US,D,20231221,000000,88.2,88.735,88.2,88.71,703413,0
+DXJ.US,D,20231222,000000,87.38,87.99,87.38,87.79,661405,0
+DXJ.US,D,20231226,000000,87.26,87.695,87.2437,87.58,305796,0
+DXJ.US,D,20231227,000000,87.64,87.765,87.35,87.48,496322,0
+DXJ.US,D,20231228,000000,87.9,88.15,87.535,87.97,792020,0
+DXJ.US,D,20231229,000000,88.35,88.52,87.76,87.98,636860,0
+DXJ.US,D,20240102,000000,87.85,88.51,87.78,88.02,1259155,0
+DXJ.US,D,20240103,000000,88.4,88.89,88.4,88.52,1519059,0
+DXJ.US,D,20240104,000000,89.4,89.925,89.4,89.47,1576032,0
+DXJ.US,D,20240105,000000,90.53,90.8862,90.32,90.35,792891,0
+DXJ.US,D,20240108,000000,90.4,91.205,90.15,91.14,691842,0
+DXJ.US,D,20240109,000000,90.22,90.7,90.05,90.57,586663,0
+DXJ.US,D,20240110,000000,92.49,92.86,92.43,92.74,1706342,0
+DXJ.US,D,20240111,000000,93.61,93.729,92.84,93.28,3909076,0
+DXJ.US,D,20240112,000000,93.5,93.76,93.35,93.54,1409851,0
+DXJ.US,D,20240116,000000,94.71,94.71,94.105,94.35,1307946,0
+DXJ.US,D,20240117,000000,93.53,93.9099,93.4,93.85,1157408,0
+DXJ.US,D,20240118,000000,94.3,94.845,94.28,94.82,1030590,0
+DXJ.US,D,20240119,000000,94.62,94.88,94.315,94.88,643901,0
+DXJ.US,D,20240122,000000,95.57,96.05,95.57,96.03,1389379,0
+DXJ.US,D,20240123,000000,95.06,95.425,95,95.37,1019489,0
+DXJ.US,D,20240124,000000,95,95.47,94.87,95.25,736900,0
+DXJ.US,D,20240125,000000,95.42,95.42,94.9,95.34,563269,0
+DXJ.US,D,20240126,000000,94.61,95.075,94.53,94.78,587142,0
+DXJ.US,D,20240129,000000,95.63,95.7621,95.24,95.73,929799,0
+DXJ.US,D,20240130,000000,95.41,95.67,95.3,95.61,436210,0
+DXJ.US,D,20240131,000000,96.41,96.4299,95.64,95.89,1009457,0
+DXJ.US,D,20240201,000000,96.02,96.405,95.3,96.37,1141244,0
+DXJ.US,D,20240202,000000,96.5,97.1,96.35,97.07,830703,0
+DXJ.US,D,20240205,000000,97.04,97.23,96.515,96.91,639145,0
+DXJ.US,D,20240206,000000,96.65,96.93,96.335,96.67,742953,0
+DXJ.US,D,20240207,000000,97.69,97.835,97.32,97.67,590598,0
+DXJ.US,D,20240208,000000,97.78,97.94,97.172,97.84,497133,0
+DXJ.US,D,20240209,000000,97.94,98.25,97.74,98.24,490838,0
+DXJ.US,D,20240212,000000,98.44,98.97,98.44,98.68,1743403,0
+DXJ.US,D,20240213,000000,99.78,99.93,99.13,99.49,839773,0
+DXJ.US,D,20240214,000000,99.38,99.78,99.27,99.76,629490,0
+DXJ.US,D,20240215,000000,99.86,100.685,99.81,100.62,1040783,0
+DXJ.US,D,20240216,000000,100.89,101.18,100.66,100.79,848234,0
+DXJ.US,D,20240220,000000,101.33,101.61,101.175,101.45,1684042,0
+DXJ.US,D,20240221,000000,101.31,101.675,101.2217,101.5,750413,0
+DXJ.US,D,20240222,000000,103.03,103.17,102.735,103.12,1410258,0
+DXJ.US,D,20240223,000000,103.23,103.55,103.222,103.34,747413,0
+DXJ.US,D,20240226,000000,103.69,103.81,103.27,103.39,856970,0
+DXJ.US,D,20240227,000000,103.59,103.89,103.545,103.82,1034581,0
+DXJ.US,D,20240228,000000,103.11,103.4299,103.03,103.19,580796,0
+DXJ.US,D,20240229,000000,103.49,103.49,102.81,103.26,792058,0
+DXJ.US,D,20240301,000000,104.9,105.09,104.69,105.07,847505,0
+DXJ.US,D,20240304,000000,104.85,104.9547,104.54,104.73,816919,0
+DXJ.US,D,20240305,000000,105.6,105.81,104.97,105.16,1825433,0
+DXJ.US,D,20240306,000000,106.57,106.93,106.26,106.56,1181408,0
+DXJ.US,D,20240307,000000,105.34,105.685,105.26,105.5,1261110,0
+DXJ.US,D,20240308,000000,105.34,105.645,104.865,104.99,860442,0
+DXJ.US,D,20240311,000000,102.38,102.55,101.905,102.09,3308004,0
+DXJ.US,D,20240312,000000,102.7,103.445,102.47,103.22,1355023,0
+DXJ.US,D,20240313,000000,102.28,102.595,102.16,102.52,888218,0
+DXJ.US,D,20240314,000000,103.01,103.0592,102.24,102.5,859376,0
+DXJ.US,D,20240315,000000,103.59,104.03,103.52,104,1095438,0
+DXJ.US,D,20240318,000000,105.32,105.57,105.02,105.57,1332832,0
+DXJ.US,D,20240319,000000,106.5,107.33,106.425,107.23,1195583,0
+DXJ.US,D,20240320,000000,107.91,108.24,107.66,108.19,1641973,0
+DXJ.US,D,20240321,000000,108.7,109.28,108.6,109.21,2805595,0
+DXJ.US,D,20240322,000000,109.09,109.09,108.674,108.8,940987,0
+DXJ.US,D,20240325,000000,107.69,108.135,107.55,107.84,662769,0
+DXJ.US,D,20240326,000000,108.56,108.92,108.38,108.58,1123144,0
+DXJ.US,D,20240327,000000,108.58,108.86,108.28,108.86,855178,0
+DXJ.US,D,20240328,000000,108.21,108.63,108.17,108.5,451348,0
+DXJ.US,D,20240401,000000,106.8,107.04,106.67,107.01,861027,0
+DXJ.US,D,20240402,000000,106.38,106.685,106.16,106.64,591838,0
+DXJ.US,D,20240403,000000,107.07,107.87,107.02,107.72,1032288,0
+DXJ.US,D,20240404,000000,108.29,108.34,106.41,106.59,1278580,0
+DXJ.US,D,20240405,000000,107.04,107.41,106.74,107.22,743378,0
+DXJ.US,D,20240408,000000,108.05,108.36,107.92,108.01,514384,0
+DXJ.US,D,20240409,000000,109,109,108.02,108.46,607072,0
+DXJ.US,D,20240410,000000,107.67,108.02,107.305,107.78,769197,0
+DXJ.US,D,20240411,000000,109,109.295,108.12,109.08,989930,0
+DXJ.US,D,20240412,000000,108.28,108.62,107.72,107.86,1156501,0
+DXJ.US,D,20240415,000000,109.74,109.95,108.19,108.39,758284,0
+DXJ.US,D,20240416,000000,107.03,107.18,106.55,106.66,1023044,0
+DXJ.US,D,20240417,000000,106.07,106.27,105.31,105.65,2125687,0
+DXJ.US,D,20240418,000000,105.89,106.425,105.59,105.72,416843,0
+DXJ.US,D,20240419,000000,105.47,105.78,105.12,105.42,906659,0
+DXJ.US,D,20240422,000000,105.77,106.59,105.52,106.33,652933,0
+DXJ.US,D,20240423,000000,105.95,106.536,105.95,106.46,676475,0
+DXJ.US,D,20240424,000000,107.15,107.3,106.71,107.26,641351,0
+DXJ.US,D,20240425,000000,104.84,105.76,104.665,105.63,1447221,0
+DXJ.US,D,20240426,000000,106.84,108.05,106.84,107.96,1974890,0
+DXJ.US,D,20240429,000000,107.87,107.98,107.4,107.68,934253,0
+DXJ.US,D,20240430,000000,109.24,109.46,108.46,108.51,718428,0
+DXJ.US,D,20240501,000000,108.38,108.89,107.91,107.94,472844,0
+DXJ.US,D,20240502,000000,107.96,108.11,106.93,107.21,1099209,0
+DXJ.US,D,20240503,000000,107.69,108.155,107.25,108.13,943961,0
+DXJ.US,D,20240506,000000,108.98,109.58,108.98,109.58,1211314,0
+DXJ.US,D,20240507,000000,108.72,108.9,108.52,108.65,734678,0
+DXJ.US,D,20240508,000000,107.68,108.25,107.51,108.18,483169,0
+DXJ.US,D,20240509,000000,108.19,108.9,108.15,108.87,400222,0
+DXJ.US,D,20240510,000000,109.12,109.12,108.5299,108.67,491617,0
+DXJ.US,D,20240513,000000,108.4,108.56,108.19,108.4,390169,0
+DXJ.US,D,20240514,000000,108.76,109.15,108.605,109.08,315049,0
+DXJ.US,D,20240515,000000,109.03,109.26,108.84,109.23,626244,0
+DXJ.US,D,20240516,000000,108.93,108.985,107.98,108.09,869713,0
+DXJ.US,D,20240517,000000,108.95,109.04,108.61,108.87,770132,0
+DXJ.US,D,20240520,000000,110.11,110.57,110.05,110.36,608169,0
+DXJ.US,D,20240521,000000,109.94,110.11,109.58,109.85,318922,0
+DXJ.US,D,20240522,000000,108.71,108.93,108.44,108.68,431975,0
+DXJ.US,D,20240523,000000,109.66,109.66,108.09,108.22,512123,0
+DXJ.US,D,20240524,000000,109.52,109.75,109.36,109.58,385121,0
+DXJ.US,D,20240528,000000,110.53,110.62,110.18,110.48,320294,0
+DXJ.US,D,20240529,000000,109.1,109.19,108.6752,108.81,439327,0
+DXJ.US,D,20240530,000000,109.2,109.52,109.08,109.42,277699,0
+DXJ.US,D,20240531,000000,110.79,111.125,110.32,111.11,738319,0
+DXJ.US,D,20240603,000000,111.52,111.65,110.7,111.08,772264,0
+DXJ.US,D,20240604,000000,110.22,110.25,109.6,109.84,514908,0
+DXJ.US,D,20240605,000000,109.48,109.82,109.2,109.8,1454030,0
+DXJ.US,D,20240606,000000,110,110,109.39,109.65,572074,0
+DXJ.US,D,20240607,000000,109.82,110.33,109.54,109.78,375945,0
+DXJ.US,D,20240610,000000,110.59,111.29,110.5,111.07,487890,0
+DXJ.US,D,20240611,000000,110.2,110.2912,109.71,109.94,314845,0
+DXJ.US,D,20240612,000000,110.58,110.83,110.26,110.53,306388,0
+DXJ.US,D,20240613,000000,108.88,108.98,107.71,108.33,694763,0
+DXJ.US,D,20240614,000000,108.57,108.8,108.26,108.77,474528,0
+DXJ.US,D,20240617,000000,107.4,108.13,107.28,108.02,628029,0
+DXJ.US,D,20240618,000000,107.81,108.14,107.73,108.09,767412,0
+DXJ.US,D,20240620,000000,108.31,108.75,108.14,108.66,838940,0
+DXJ.US,D,20240621,000000,108,108.485,107.84,108.37,294101,0
+DXJ.US,D,20240624,000000,109.21,109.71,109.09,109.27,864644,0
+DXJ.US,D,20240625,000000,110.52,110.82,110.238,110.63,1772924,0
+DXJ.US,D,20240626,000000,110.77,111.2,110.605,111.02,504968,0
+DXJ.US,D,20240627,000000,111.24,111.78,111.1011,111.64,358708,0
+DXJ.US,D,20240628,000000,112.44,113.28,112.33,112.82,888112,0
+DXJ.US,D,20240701,000000,113.26,113.54,112.56,112.69,1506259,0
+DXJ.US,D,20240702,000000,113.92,114.545,113.72,114.44,736722,0
+DXJ.US,D,20240703,000000,115.1,115.57,115.01,115.57,486998,0
+DXJ.US,D,20240705,000000,115.53,115.53,115.065,115.2,752576,0
+DXJ.US,D,20240708,000000,114.93,115.1758,114.6,114.66,368149,0
+DXJ.US,D,20240709,000000,115.22,115.43,115.06,115.2,998737,0
+DXJ.US,D,20240710,000000,117.05,117.8,117.05,117.51,925390,0
+DXJ.US,D,20240711,000000,116.01,116.01,115.15,115.33,1687176,0
+DXJ.US,D,20240712,000000,114.87,115.4184,114.82,115.02,644144,0
+DXJ.US,D,20240715,000000,115.3,115.3,114.45,114.7,924997,0
+DXJ.US,D,20240716,000000,115.78,116.77,115.71,116.71,965529,0
+DXJ.US,D,20240717,000000,114.84,115.17,114.455,114.59,2373831,0
+DXJ.US,D,20240718,000000,114.74,114.93,113.79,114.01,885990,0
+DXJ.US,D,20240719,000000,113.75,113.86,113.15,113.41,800841,0
+DXJ.US,D,20240722,000000,113.18,113.5,112.96,113.45,452838,0
+DXJ.US,D,20240723,000000,112.88,112.952,112.53,112.6,410865,0
+DXJ.US,D,20240724,000000,110.42,110.44,109.25,109.3,1603186,0
+DXJ.US,D,20240725,000000,107.27,108.43,106.39,107.47,1382053,0
+DXJ.US,D,20240726,000000,108.62,109.39,108.4,109.04,1550398,0
+DXJ.US,D,20240729,000000,109.7,109.78,109.11,109.59,655456,0
+DXJ.US,D,20240730,000000,110.06,110.2501,108.7,109.22,813198,0
+DXJ.US,D,20240731,000000,110.25,110.505,109.2,109.63,1014769,0
+DXJ.US,D,20240801,000000,106.4,106.7499,103.17,104.39,1908117,0
+DXJ.US,D,20240802,000000,98.37,98.655,95.63,96.59,3856866,0
+DXJ.US,D,20240805,000000,86.21,93.26,85.3,91.43,6266315,0
+DXJ.US,D,20240806,000000,90.65,93.0851,89.5576,92.01,2389909,0
+DXJ.US,D,20240807,000000,98.09,98.5,95.38,95.42,2748703,0
+DXJ.US,D,20240808,000000,97.8,98.41,96.71,97.94,1128534,0
+DXJ.US,D,20240809,000000,97,97.66,96.29,97.52,887360,0
+DXJ.US,D,20240812,000000,98.64,99.37,98.29,98.48,858317,0
+DXJ.US,D,20240813,000000,100.29,101.21,100.13,101.11,728335,0
+DXJ.US,D,20240814,000000,101.84,102.08,100.64,101.95,683224,0
+DXJ.US,D,20240815,000000,105.03,106.089,105.03,105.75,796324,0
+DXJ.US,D,20240816,000000,105.15,105.76,105.09,105.3,599290,0
+DXJ.US,D,20240819,000000,104.97,106.115,104.87,105.91,1068477,0
+DXJ.US,D,20240820,000000,105.05,105.495,104.05,104.25,677247,0
+DXJ.US,D,20240821,000000,105.7,106.16,104.78,105.21,486494,0
+DXJ.US,D,20240822,000000,106.26,106.71,105.14,105.28,755892,0
+DXJ.US,D,20240823,000000,106.46,106.96,105.56,106.19,810917,0
+DXJ.US,D,20240826,000000,104.8,105.12,104.185,104.56,2357772,0
+DXJ.US,D,20240827,000000,105.39,105.55,105.1,105.18,1183516,0
+DXJ.US,D,20240828,000000,106.22,106.47,104.82,105.24,609839,0
+DXJ.US,D,20240829,000000,106.75,106.87,105.53,105.84,592561,0
+DXJ.US,D,20240830,000000,107.46,107.64,106.96,107.52,360579,0
+DXJ.US,D,20240903,000000,107.14,107.39,105.66,105.92,1160195,0
+DXJ.US,D,20240904,000000,103.68,104.28,103.08,103.38,1026491,0
+DXJ.US,D,20240905,000000,103.16,104.23,102.825,103.72,1222668,0
+DXJ.US,D,20240906,000000,102.07,102.66,98.87,99.36,1277606,0
+DXJ.US,D,20240909,000000,101.35,102.01,101.2,101.53,767599,0
+DXJ.US,D,20240910,000000,101.3,101.33,99.335,100.38,2494867,0
+DXJ.US,D,20240911,000000,100.27,101.03,98.15,100.92,923754,0
+DXJ.US,D,20240912,000000,100.84,102.07,100.4,101.8,508108,0
+DXJ.US,D,20240913,000000,100.12,100.75,100.12,100.63,536957,0
+DXJ.US,D,20240916,000000,100.57,101.58,100.47,101.42,730007,0
+DXJ.US,D,20240917,000000,100.92,101.61,100.72,101.34,560475,0
+DXJ.US,D,20240918,000000,101,101.41,100.2218,101.29,575910,0
+DXJ.US,D,20240919,000000,104.56,104.59,103.671,104.03,1118394,0
+DXJ.US,D,20240920,000000,105.7,105.7,104.81,105.25,706881,0
+DXJ.US,D,20240923,000000,105.69,106.28,105.38,105.7,563236,0
+DXJ.US,D,20240924,000000,105.28,105.6,104.45,104.74,316114,0
+DXJ.US,D,20240925,000000,105.12,105.5329,105.06,105.42,737420,0
+DXJ.US,D,20240926,000000,108.14,108.73,107.92,108.57,1173007,0
+DXJ.US,D,20240927,000000,105.12,106.19,103.68,103.95,1098548,0
+DXJ.US,D,20240930,000000,105.73,106.2,105.35,106,708648,0
+DXJ.US,D,20241001,000000,107.06,107.18,105.38,106.25,409041,0
+DXJ.US,D,20241002,000000,106.92,107.89,106.67,107.79,1179589,0
+DXJ.US,D,20241003,000000,106.88,107.7199,106.64,107.58,271847,0
+DXJ.US,D,20241004,000000,109.81,110.725,109.81,110.68,530772,0
+DXJ.US,D,20241007,000000,109.08,109.445,108.59,109.03,499809,0
+DXJ.US,D,20241008,000000,109.01,109.3799,108.97,109.13,378610,0
+DXJ.US,D,20241009,000000,108.33,109.34,108.18,109.17,166572,0
+DXJ.US,D,20241010,000000,108.32,108.93,107.85,108.82,384489,0
+DXJ.US,D,20241011,000000,108.96,109.91,108.96,109.74,376766,0
+DXJ.US,D,20241014,000000,109.96,110.37,109.96,110.16,518183,0
+DXJ.US,D,20241015,000000,108.91,108.95,107.56,107.75,571328,0
+DXJ.US,D,20241016,000000,108.18,108.9638,107.94,108.77,266762,0
+DXJ.US,D,20241017,000000,109.09,109.1,108.5,108.74,308436,0
+DXJ.US,D,20241018,000000,108.79,108.868,108.46,108.82,353788,0
+DXJ.US,D,20241021,000000,107.85,108.03,107.06,107.64,249867,0
+DXJ.US,D,20241022,000000,106.5,106.76,106.35,106.71,219827,0
+DXJ.US,D,20241023,000000,106,106.4052,105.5,105.79,213135,0
+DXJ.US,D,20241024,000000,106.02,106.2916,105.6699,106,189145,0
+DXJ.US,D,20241025,000000,106.37,106.73,105.92,106.29,215774,0
+DXJ.US,D,20241028,000000,107.05,107.99,106.91,107.82,467332,0
+DXJ.US,D,20241029,000000,108.8,109,108.44,108.8,262455,0
+DXJ.US,D,20241030,000000,108.97,109.215,108.55,108.72,374291,0
+DXJ.US,D,20241031,000000,108.42,108.42,107.05,107.57,469480,0
+DXJ.US,D,20241101,000000,107.4,108.53,107.34,108.18,1112059,0
+DXJ.US,D,20241104,000000,107.75,108.53,107.6,107.7,481154,0
+DXJ.US,D,20241105,000000,107.94,109.14,107.85,108.99,176750,0
+DXJ.US,D,20241106,000000,110.96,111.62,109.9,111.54,1186389,0
+DXJ.US,D,20241107,000000,111.47,111.68,110.945,111.38,550962,0
+DXJ.US,D,20241108,000000,109.83,110.07,109.43,109.58,463044,0
+DXJ.US,D,20241111,000000,110.7,111.44,110.67,111.02,320776,0
+DXJ.US,D,20241112,000000,110.94,110.94,109.57,109.81,281142,0
+DXJ.US,D,20241113,000000,109.2,109.92,109.01,109.76,434592,0
+DXJ.US,D,20241114,000000,110.38,110.7123,110.07,110.65,607736,0
+DXJ.US,D,20241115,000000,109.31,109.71,108.34,108.8,1182814,0
+DXJ.US,D,20241118,000000,109.07,110.1,109.07,109.71,939123,0
+DXJ.US,D,20241119,000000,108.82,109.67,108.55,109.47,559517,0
+DXJ.US,D,20241120,000000,109.47,109.47,108.56,109.3,368820,0
+DXJ.US,D,20241121,000000,109.02,109.5,108.41,109.14,500027,0
+DXJ.US,D,20241122,000000,109.5,110.49,109.5,110.45,430483,0
+DXJ.US,D,20241125,000000,109.71,110.5199,109.7,110.32,591027,0
+DXJ.US,D,20241126,000000,109.22,109.24,108.735,109.18,667695,0
+DXJ.US,D,20241127,000000,107.5,107.89,106.71,107.01,278827,0
+DXJ.US,D,20241129,000000,108.03,108.809,107.9601,108.77,105076,0
+DXJ.US,D,20241202,000000,109.98,110.185,109.54,110.05,338176,0
+DXJ.US,D,20241203,000000,111,111.57,110.55,111.49,622294,0
+DXJ.US,D,20241204,000000,111.73,111.8,110.87,111.24,199486,0
+DXJ.US,D,20241205,000000,111.4775,111.67,110.95,111.14,213108,0
+DXJ.US,D,20241206,000000,110.74,111.08,110.6489,110.93,216245,0
+DXJ.US,D,20241209,000000,111.35,111.58,110.85,111.02,795222,0
+DXJ.US,D,20241210,000000,111.24,111.4278,110.88,111.1,360080,0
+DXJ.US,D,20241211,000000,112.1877,113.0011,112.1,112.84,427702,0
+DXJ.US,D,20241212,000000,111.73,112.09,111.58,111.9,447873,0
+DXJ.US,D,20241213,000000,111.43,111.59,111.034,111.48,601566,0
+DXJ.US,D,20241216,000000,111.1099,111.48,110.96,111.17,579364,0
+DXJ.US,D,20241217,000000,110.03,110.3111,109.9,110.1,148158,0
+DXJ.US,D,20241218,000000,110.57,110.8799,108.55,108.79,578638,0
+DXJ.US,D,20241219,000000,111.64,111.66,110.6,110.88,759177,0
+DXJ.US,D,20241220,000000,109.2614,110.8299,109.2614,110.14,284147,0
+DXJ.US,D,20241223,000000,110.58,111.24,110.17,111.19,261451,0
+DXJ.US,D,20241224,000000,111.31,111.55,111.28,111.41,97712,0
+DXJ.US,D,20241226,000000,110.075,110.66,109.97,110.53,194758,0
+DXJ.US,D,20241227,000000,111.28,111.57,110.84,111.1,303160,0
+DXJ.US,D,20241230,000000,110.355,110.36,109.58,110.01,355964,0
+DXJ.US,D,20241231,000000,109.82,110.655,109.77,110.29,527279,0
+DXJ.US,D,20250102,000000,110.01,110.8742,109.65,110.31,255378,0
+DXJ.US,D,20250103,000000,109.5821,110.5262,109.5,110.38,169038,0
+DXJ.US,D,20250106,000000,110.73,111.35,110.6525,110.8,1230019,0
+DXJ.US,D,20250107,000000,111.44,111.52,110.45,110.74,1136821,0
+DXJ.US,D,20250108,000000,110.145,110.7,109.85,110.69,198236,0
+DXJ.US,D,20250110,000000,108.32,108.38,107.17,107.37,529038,0
+DXJ.US,D,20250113,000000,106.189,107.76,106.02,107.71,262375,0
+DXJ.US,D,20250114,000000,107.47,108.16,107.285,107.95,310320,0
+DXJ.US,D,20250115,000000,107.8,108.15,107.65,108,407592,0
+DXJ.US,D,20250116,000000,107.23,107.39,106.41,106.46,1152120,0
+DXJ.US,D,20250117,000000,107.06,108.01,107.05,107.7,268814,0
+DXJ.US,D,20250121,000000,108.5,109.17,108.27,109.17,472097,0
+DXJ.US,D,20250122,000000,109.3,109.65,109.139,109.56,415534,0
+DXJ.US,D,20250123,000000,109.17,109.86,109.17,109.86,244178,0
+DXJ.US,D,20250124,000000,110.25,110.99,110.22,110.75,183123,0
+DXJ.US,D,20250127,000000,108.605,109.26,108.45,109.11,914880,0
+DXJ.US,D,20250128,000000,110.14,110.71,109.89,110.39,484059,0
+DXJ.US,D,20250129,000000,110.09,110.325,109.78,109.95,207859,0
+DXJ.US,D,20250130,000000,110.885,111.36,110.675,111.09,266173,0
+DXJ.US,D,20250131,000000,111.13,111.51,110.38,110.39,182145,0
+DXJ.US,D,20250203,000000,108.49,109.5,107.8611,108.78,690812,0
+DXJ.US,D,20250204,000000,109.23,109.6,109.17,109.53,275863,0
+DXJ.US,D,20250205,000000,109.44,109.77,108.84,109.69,302233,0
+DXJ.US,D,20250206,000000,109.62,109.82,109.18,109.51,272703,0
+DXJ.US,D,20250207,000000,109.345,109.41,108.0401,108.19,382809,0
+DXJ.US,D,20250210,000000,109.04,109.12,108.7799,108.98,230445,0
+DXJ.US,D,20250211,000000,108.91,109.61,108.79,109.59,158232,0
+DXJ.US,D,20250212,000000,108.89,109.89,108.76,109.78,251475,0
+DXJ.US,D,20250213,000000,110.488,110.94,110.205,110.49,223519,0
+DXJ.US,D,20250214,000000,110.18,110.3817,109.81,110.14,173962,0
+DXJ.US,D,20250218,000000,110.43,110.92,110.3,110.88,381335,0
+DXJ.US,D,20250219,000000,109.83,109.88,109.43,109.74,596839,0
+DXJ.US,D,20250220,000000,109.07,109.11,108.16,108.63,864651,0
+DXJ.US,D,20250221,000000,109.01,109.15,107.19,107.5,685924,0
+DXJ.US,D,20250224,000000,107.89,107.91,106.94,107.51,525325,0
+DXJ.US,D,20250225,000000,109.27,109.28,107.97,108.46,586005,0
+DXJ.US,D,20250226,000000,108.91,109.4,108.12,108.29,526522,0
+DXJ.US,D,20250227,000000,110,110.07,108.7,108.8,515634,0
+DXJ.US,D,20250228,000000,108.24,108.85,107.65,108.58,821019,0
+DXJ.US,D,20250303,000000,110.92,111.21,108.66,109.1,578424,0
+DXJ.US,D,20250304,000000,107.72,109.38,106.43,107.95,773501,0
+DXJ.US,D,20250305,000000,109.06,110.5791,108.97,110.27,687255,0
+DXJ.US,D,20250306,000000,109.485,110.38,108.93,109.11,702907,0
+DXJ.US,D,20250307,000000,108.72,110.33,108.39,110.2,411126,0
+DXJ.US,D,20250310,000000,107.89,108.29,106.86,107.45,727214,0
+DXJ.US,D,20250311,000000,107.51,107.7657,105.96,107.08,641411,0
+DXJ.US,D,20250312,000000,109.42,109.64,108.4886,109.34,421777,0
+DXJ.US,D,20250313,000000,109.12,109.53,108.37,108.8,324955,0
+DXJ.US,D,20250314,000000,110.41,111.3599,110.29,111.22,434480,0
+DXJ.US,D,20250317,000000,112,113.35,112,113.23,557476,0
+DXJ.US,D,20250318,000000,112.97,113.37,112.6533,113.13,525144,0
+DXJ.US,D,20250319,000000,113.91,114.58,113.85,114.33,685280,0
+DXJ.US,D,20250320,000000,112.58,113.77,112.5,113.69,268454,0
+DXJ.US,D,20250321,000000,113.3378,114.07,113.31,114.05,345372,0
+DXJ.US,D,20250324,000000,113.72,114.47,113.72,114.46,476741,0
+DXJ.US,D,20250325,000000,114.2,114.8,113.85,114.75,184996,0
+DXJ.US,D,20250326,000000,114.49,114.64,113.87,114.06,388189,0
+DXJ.US,D,20250327,000000,113.9,114.3301,113.56,114.01,327598,0
+DXJ.US,D,20250328,000000,112,112.17,110.73,110.87,411254,0
+DXJ.US,D,20250331,000000,109.08,110.38,108.76,110.18,401106,0
+DXJ.US,D,20250401,000000,108.76,109.6,107.805,109.25,656911,0
+DXJ.US,D,20250402,000000,107.67,109.7,107.67,109.6,237623,0
+DXJ.US,D,20250403,000000,103.34,103.64,101.63375,102.26,1232681,0
+DXJ.US,D,20250404,000000,96.68,97.68,94.69,96.08,1730711,0
+DXJ.US,D,20250407,000000,93.54,98.15,91.58,96.13,2451695,0
+DXJ.US,D,20250408,000000,100.42,100.71,94.59,95.74,936168,0
+DXJ.US,D,20250409,000000,93.6,104.33,93.41,104,1324603,0
+DXJ.US,D,20250410,000000,99.17,99.63,95.49,98.04,821063,0
+DXJ.US,D,20250411,000000,96.84,100.01,96.75,99.87,669293,0
+DXJ.US,D,20250414,000000,101.28,101.6,100.21,101.08,734861,0
+DXJ.US,D,20250415,000000,101.5,102.38,101.47,102.04,273623,0
+DXJ.US,D,20250416,000000,101.1,101.7851,99.66,100.34,298051,0
+DXJ.US,D,20250417,000000,102.69,103.61,102.39,102.77,461361,0
+DXJ.US,D,20250421,000000,101.64,101.8,100.115,101.03,293519,0
+DXJ.US,D,20250422,000000,102.7143,104.09,102.61,103.85,299228,0
+DXJ.US,D,20250423,000000,105.33,106.2,104.9401,105.6,544571,0
+DXJ.US,D,20250424,000000,105.42,106.58,105.0331,106.45,151746,0
+DXJ.US,D,20250425,000000,106.85,107.91,106.81,107.87,1510779,0
+DXJ.US,D,20250428,000000,108.33,108.65,107.64,108.15,573902,0
+DXJ.US,D,20250429,000000,108.18,109.13,108.14,109,690739,0
+DXJ.US,D,20250430,000000,107.72,108.75,107.1101,108.65,385838,0
+DXJ.US,D,20250501,000000,109.68,110.47,109.3,109.85,319254,0
+DXJ.US,D,20250502,000000,109.54,110.55,109.04,110.45,239513,0
+DXJ.US,D,20250505,000000,110.3617,110.8185,109.98,110.32,316589,0
+DXJ.US,D,20250506,000000,109.58,110.18,109.33,109.46,270585,0
+DXJ.US,D,20250507,000000,109.3,109.83,108.86,109.42,233311,0
+DXJ.US,D,20250508,000000,109.92,111.2,109.75,110.65,564558,0
+DXJ.US,D,20250509,000000,110.75,111.14,110.2,110.64,284058,0
+DXJ.US,D,20250512,000000,113.3,114.18,113.06,114.12,240519,0
+DXJ.US,D,20250513,000000,112.475,113.0775,112.305,112.64,542977,0
+DXJ.US,D,20250514,000000,111.72,111.98,110.42,110.77,586121,0
+DXJ.US,D,20250515,000000,110.89,111.43,110.7799,111.31,358737,0
+DXJ.US,D,20250516,000000,111.5,112.08,111.3139,112.04,319015,0
+DXJ.US,D,20250519,000000,110.5301,111.49,110.5301,111.38,423081,0
+DXJ.US,D,20250520,000000,111.625,111.98,111.44,111.78,546690,0
+DXJ.US,D,20250521,000000,111.11,111.5,110.27,110.48,312556,0
+DXJ.US,D,20250522,000000,110.18,111.13,110.07,110.59,478709,0
+DXJ.US,D,20250523,000000,109.68,110.745,109.52,110.61,249142,0
+DXJ.US,D,20250527,000000,113.79,114.66,113.0201,114.66,508975,0
+DXJ.US,D,20250528,000000,112.06,113.55,112.06,113.2,280944,0
+DXJ.US,D,20250529,000000,113.43,113.65,112.64,113.27,339016,0
+DXJ.US,D,20250530,000000,113.7,113.9,112.88,113.68,555488,0
+DXJ.US,D,20250602,000000,113.43,114.01,112.75,113.96,394058,0
+DXJ.US,D,20250603,000000,113.38,113.92,113.2568,113.82,391333,0
+DXJ.US,D,20250604,000000,113.11,113.35,112.57,112.75,471466,0
+DXJ.US,D,20250605,000000,112.17,112.75,111.73,112.4,354432,0
+DXJ.US,D,20250606,000000,114.04,114.3,113.82,114.03,222320,0
+DXJ.US,D,20250609,000000,113.82,113.92,113.56,113.56,252226,0
+DXJ.US,D,20250610,000000,113.64,113.84,113.4,113.76,239488,0
+DXJ.US,D,20250611,000000,114.03,114.17,113.35,113.4,203017,0
+DXJ.US,D,20250612,000000,113.15,113.65,113.02,113.39,239665,0
+DXJ.US,D,20250613,000000,112.73,113.21,112.3,112.61,279301,0
+DXJ.US,D,20250616,000000,113.01,113.63,112.98,113.57,233706,0
+DXJ.US,D,20250617,000000,112.86,113.085,112.47,112.63,224327,0
+DXJ.US,D,20250618,000000,113.58,114.06,113.2264,113.69,251597,0
+DXJ.US,D,20250620,000000,112.995,113.05,112.51,112.7,288418,0
+DXJ.US,D,20250623,000000,112.7,113,112.07,112.95,465685,0
+DXJ.US,D,20250624,000000,112.8,112.98,112.48,112.93,236653,0
+DXJ.US,D,20250625,000000,112.26,112.37,111.485,111.6,676670,0
+DXJ.US,D,20250626,000000,112.79,113.31,112.57,113.31,395909,0
+DXJ.US,D,20250627,000000,115.145,115.714,115.01,115.54,232668,0
+DXJ.US,D,20250630,000000,114,114.5597,114,114.27,268401,0
+DXJ.US,D,20250701,000000,113.3,113.95,113.27,113.48,212924,0
+DXJ.US,D,20250702,000000,113.46,113.69,113.16,113.38,222583,0
+DXJ.US,D,20250703,000000,114.71,115.26,114.6,115.12,344319,0
+DXJ.US,D,20250707,000000,114.105,114.105,112.685,112.94,1049134,0
+DXJ.US,D,20250708,000000,113.93,114.2959,113.8,114.03,400534,0
+DXJ.US,D,20250709,000000,114.27,114.35,113.85,114.35,139936,0
+DXJ.US,D,20250710,000000,113.77,114.09,113.6752,114.07,85589,0
+DXJ.US,D,20250711,000000,114.09,114.37,113.911,114.25,187381,0
+DXJ.US,D,20250714,000000,114.34,114.88,114.235,114.82,335534,0
+DXJ.US,D,20250715,000000,114.99,114.99,114.48,114.58,246416,0
+DXJ.US,D,20250716,000000,114.52,114.68,112.98,114.2,373252,0
+DXJ.US,D,20250717,000000,114.85,115.63,114.655,115.32,274449,0
+DXJ.US,D,20250718,000000,114.88,115.11,114.32,114.59,602516,0
+DXJ.US,D,20250721,000000,114.095,115.165,114.095,114.76,283877,0
+DXJ.US,D,20250722,000000,114.87,114.99,114.52,114.96,292241,0
+DXJ.US,D,20250723,000000,120,120.76,119.98,120.37,1289262,0
+DXJ.US,D,20250724,000000,120.82,121.11,120.6,120.87,834007,0
+DXJ.US,D,20250725,000000,119.65,119.98,119.51,119.96,217259,0
+DXJ.US,D,20250728,000000,119.03,119.05,118.2901,118.83,193963,0
+DXJ.US,D,20250729,000000,118.6,118.7,117.89,117.96,159180,0
+DXJ.US,D,20250730,000000,119.05,119.28,118.45,118.84,294589,0
+DXJ.US,D,20250731,000000,119.775,119.775,118.78,119.36,322950,0
+DXJ.US,D,20250801,000000,118.14,118.41,116.71,117.54,367601,0
+DXJ.US,D,20250804,000000,118.45,118.99,118.32,118.93,425331,0
+DXJ.US,D,20250805,000000,119.34,119.59,118.73,119.23,152959,0
+DXJ.US,D,20250806,000000,120.32,120.83,120.19,120.69,299349,0
+DXJ.US,D,20250807,000000,121.748,121.96,121,121.13,196293,0
+DXJ.US,D,20250808,000000,123.07,123.7,122.89,123.48,211740,0
+DXJ.US,D,20250811,000000,123.6079,123.845,123.435,123.57,193244,0
+DXJ.US,D,20250812,000000,124.985,125.33,124.26,125.21,528875,0
+DXJ.US,D,20250813,000000,124.66,124.84,124.39,124.84,1434910,0
+DXJ.US,D,20250814,000000,123.9,124.44,123.84,124.37,180415,0
+DXJ.US,D,20250815,000000,125.77,125.98,125.42,125.86,856376,0
+DXJ.US,D,20250818,000000,126.675,126.675,126.145,126.47,321483,0
+DXJ.US,D,20250819,000000,126.58,126.73,126.07,126.26,167828,0
+DXJ.US,D,20250820,000000,125.92,125.99,125.2,125.79,167548,0
+DXJ.US,D,20250821,000000,125.21,125.75,125.16,125.55,158644,0
+DXJ.US,D,20250822,000000,126.14,126.88,126.075,126.41,297883,0
+DXJ.US,D,20250825,000000,126.22,126.3299,125.765,125.85,178165,0
+DXJ.US,D,20250826,000000,125.01,125.58,125.01,125.5,158579,0
+DXJ.US,D,20250827,000000,124.81,125.17,124.6,125.05,161906,0
+DXJ.US,D,20250828,000000,125.97,126.05,125.58,125.65,419683,0
+DXJ.US,D,20250829,000000,124.83,124.88,124.135,124.43,275177,0
+DXJ.US,D,20250902,000000,124.98,125.89,124.53,125.8,216666,0
+DXJ.US,D,20250903,000000,125.5,125.72,124.9,125.35,190048,0
+DXJ.US,D,20250904,000000,125.98,126.94,125.92,126.89,161932,0
+DXJ.US,D,20250905,000000,127.61,128.125,126.46,127.21,666655,0
+DXJ.US,D,20250908,000000,129.28,129.97,129.02,129.86,663966,0
+DXJ.US,D,20250909,000000,127.44,128.51,127.44,128.44,474117,0
+DXJ.US,D,20250910,000000,128.55,128.93,127.98,128.31,135167,0
+DXJ.US,D,20250911,000000,128.78,129.6745,128.78,129.37,411666,0
+DXJ.US,D,20250912,000000,128.7,128.9,128.53,128.66,141196,0
+DXJ.US,D,20250915,000000,128.62,129.46,128.62,129.46,259581,0
+DXJ.US,D,20250916,000000,129.03,129.24,128.56,128.95,390131,0
+DXJ.US,D,20250917,000000,128.37,128.9,128.16,128.61,182001,0
+DXJ.US,D,20250918,000000,129.56,130.17,129.455,129.99,229250,0
+DXJ.US,D,20250919,000000,129.275,129.33,128.83,129.05,224840,0
+DXJ.US,D,20250922,000000,129.38,129.8768,129.35,129.7,118102,0
+DXJ.US,D,20250923,000000,129.74,130.18,129.3776,129.48,245390,0
+DXJ.US,D,20250924,000000,130.09,130.315,129.69,129.86,299143,0
+DXJ.US,D,20250925,000000,129.29,129.89,129.05,129.79,294726,0
+DXJ.US,D,20250926,000000,129.82,130.1693,129.57,129.82,184844,0
+DXJ.US,D,20250929,000000,129.05,129.1799,128.75,128.98,243303,0
+DXJ.US,D,20250930,000000,127.8,128.08,127.4408,128.03,282768,0
+DXJ.US,D,20251001,000000,127.28,127.5499,126.76,126.92,1166656,0
+DXJ.US,D,20251002,000000,127.41,127.51,126.8,127.17,292054,0
+DXJ.US,D,20251003,000000,129.15,129.9,129.08,129.61,158441,0
+DXJ.US,D,20251006,000000,132.73,133.56,132.51,133.17,368309,0
+DXJ.US,D,20251007,000000,132.7,133.21,132.35,132.8,1343691,0
+DXJ.US,D,20251008,000000,133.29,133.4352,133.0925,133.32,447510,0
+DXJ.US,D,20251009,000000,133.4,133.63,132.7654,132.95,1587977,0
+DXJ.US,D,20251010,000000,129.84,130.21,126.805,127.19,1327933,0
+DXJ.US,D,20251013,000000,128.41,129.09,128.059,128.97,715555,0
+DXJ.US,D,20251014,000000,128.58,130.32,128.49,129.74,436060,0
+DXJ.US,D,20251015,000000,131.27,131.665,130.4401,131.02,565785,0
+DXJ.US,D,20251016,000000,131.31,131.31,129.84,130.26,370837,0
+DXJ.US,D,20251017,000000,130.69,131.27,130.45,131.14,201167,0
+DXJ.US,D,20251020,000000,132.84,133.4,132.79,133.29,284736,0
+DXJ.US,D,20251021,000000,133.05,133.385,132.51,132.88,799415,0
+DXJ.US,D,20251022,000000,133.32,133.46,132,133.15,523876,0
+DXJ.US,D,20251023,000000,133.35,134.09,133.17,133.69,725596,0
+DXJ.US,D,20251024,000000,134.19,134.515,134.14,134.18,445376,0
+DXJ.US,D,20251027,000000,135.9,136.44,135.715,135.83,393305,0
+DXJ.US,D,20251028,000000,134.8,135.18,134.36,134.88,281918,0
+DXJ.US,D,20251029,000000,133.51,134.41,133.2,133.99,1479566,0
+DXJ.US,D,20251030,000000,135.39,136.1335,135.26,135.55,355416,0
+DXJ.US,D,20251031,000000,135.63,136.6028,134.865,135.34,846293,0
+DXJ.US,D,20251103,000000,135.625,135.65,134.86,135.6,214433,0
+DXJ.US,D,20251104,000000,134.84,135.31,134.67,134.84,633486,0
+DXJ.US,D,20251105,000000,134.49,135.795,134.48,135.36,687186,0
+DXJ.US,D,20251106,000000,135.76,135.92,134.44,134.94,390193,0
+DXJ.US,D,20251107,000000,134.9,135.965,134.26,135.91,398394,0
+DXJ.US,D,20251110,000000,136.44,137.04,136.06,136.96,392433,0
+DXJ.US,D,20251111,000000,136.13,137.19,136.08,137.05,217206,0
+DXJ.US,D,20251112,000000,138.82,139.59,138.44,138.79,560723,0
+DXJ.US,D,20251113,000000,138.42,138.615,137.14,137.27,318940,0
+DXJ.US,D,20251114,000000,138.17,139.5,137.8,139.12,498540,0
+DXJ.US,D,20251117,000000,137.975,138.9899,137.02,137.44,423815,0
+DXJ.US,D,20251118,000000,134.84,135.81,134.33,135.29,523776,0
+DXJ.US,D,20251119,000000,135.56,136.57,135.41,135.94,424694,0
+DXJ.US,D,20251120,000000,137.01,137.58,134.8,134.93,758741,0
+DXJ.US,D,20251121,000000,136.42,137.265,135.64,136.84,914139,0
+DXJ.US,D,20251124,000000,137.4688,138.06,136.79,137.92,302956,0
+DXJ.US,D,20251125,000000,137.3,138.4,136.86,138.27,579642,0
+DXJ.US,D,20251126,000000,139.69,140.79,139.67,140.58,309319,0
+DXJ.US,D,20251128,000000,139.975,140.54,139.93,140.38,558645,0
+DXJ.US,D,20251201,000000,138.965,139.81,138.75,139.43,1077493,0
+DXJ.US,D,20251202,000000,140.08,140.19,139.23,139.53,351047,0
+DXJ.US,D,20251203,000000,138.655,139.18,138.465,139.06,333728,0
+DXJ.US,D,20251204,000000,140.93,141.355,140.1,140.51,1320777,0
+DXJ.US,D,20251205,000000,140.52,140.8099,140.305,140.77,407763,0
+DXJ.US,D,20251208,000000,140.86,141.055,140.47,140.79,384833,0
+DXJ.US,D,20251209,000000,141.98,142.62,141.9,142.08,570388,0
+DXJ.US,D,20251210,000000,142,142.825,141.68,142.64,491382,0
+DXJ.US,D,20251211,000000,142.05,143.12,142.02,143,352645,0
+DXJ.US,D,20251212,000000,143.61,143.9574,142.585,143.21,518575,0
+DXJ.US,D,20251215,000000,144.85,145,144.1556,144.76,374273,0
+DXJ.US,D,20251216,000000,142.68,142.88,142.02,142.27,632248,0
+DXJ.US,D,20251217,000000,142.14,142.575,141.33,141.56,330001,0
+DXJ.US,D,20251218,000000,142.25,142.47,141.3,141.56,324457,0
+DXJ.US,D,20251219,000000,143.87,144.85,143.87,144.58,366099,0
+DXJ.US,D,20251222,000000,143.59,144.18,143.31,144.09,370268,0
+DXJ.US,D,20251223,000000,144.85,145.22,144.4,144.61,206167,0
+DXJ.US,D,20251224,000000,143.52,143.945,143.36,143.78,78203,0
+DXJ.US,D,20251226,000000,143.51,143.715,143.0855,143.63,171440,0
+DXJ.US,D,20251229,000000,143.6625,144.1823,143.6625,143.9,218399,0
+DXJ.US,D,20251230,000000,144.6699,144.9999,143.91,144.26,241751,0
+DXJ.US,D,20251231,000000,144.215,144.5799,143.64,144.16,173699,0
+DXJ.US,D,20260102,000000,145.3,145.56,144.2662,144.99,350315,0
+DXJ.US,D,20260105,000000,146.39,147.56,146.27,147.56,1735141,0
+DXJ.US,D,20260106,000000,147.33,147.705,147.26,147.4,1508401,0
+DXJ.US,D,20260107,000000,147.695,147.85,147.4,147.62,328141,0
+DXJ.US,D,20260108,000000,147.58,148.4,147.55,148.31,516819,0
+DXJ.US,D,20260109,000000,151.395,152.93,151.31,152.23,861959,0
+DXJ.US,D,20260112,000000,153.03,153.46,152.82,153.43,557920,0
+DXJ.US,D,20260113,000000,153.63,153.63,152.77,153.4,907755,0
+DXJ.US,D,20260114,000000,153.9,154.73,153.87,154.37,984336,0
+DXJ.US,D,20260115,000000,156.26,156.6,155.2,155.45,506097,0
+DXJ.US,D,20260116,000000,155.6,155.94,155.255,155.63,521330,0
+DXJ.US,D,20260120,000000,152.375,153.13,152.1,152.26,503873,0
+DXJ.US,D,20260121,000000,152.935,154.52,152.68,154.07,520260,0
+DXJ.US,D,20260122,000000,154.77,154.955,154.41,154.69,334091,0
+DXJ.US,D,20260123,000000,153.15,153.64,151,151.67,939400,0
+DXJ.US,D,20260126,000000,150.71,150.98,150,150,1291342,0
+DXJ.US,D,20260127,000000,150.86,151.35,150.51,150.58,396859,0
+DXJ.US,D,20260128,000000,148.855,149.99,148.5,149.51,797851,0
+DXJ.US,D,20260129,000000,151.34,152.04,149.1301,151.52,1134636,0
+DXJ.US,D,20260130,000000,152.49,153.025,151.69,152.73,947018,0
+DXJ.US,D,20260202,000000,152.12,153.875,152.08,153.69,701601,0
+DXJ.US,D,20260203,000000,155.13,156.48,154.77,156.38,1656564,0
+DXJ.US,D,20260204,000000,159.4,160.95,159.33,160.04,998205,0
+DXJ.US,D,20260205,000000,157.67,158.875,157.6597,157.91,531029,0
+DXJ.US,D,20260206,000000,162.105,163.72,161.8598,163.63,759659,0
+DXJ.US,D,20260209,000000,163.22,165.2199,163.09,165.06,870127,0
+DXJ.US,D,20260210,000000,167.06,167.78,166.175,166.56,732700,0
+DXJ.US,D,20260211,000000,167.2579,167.46,165.99,166.65,996973,0
+DXJ.US,D,20260212,000000,167.275,167.8513,165.57,166.25,738003,0
+DXJ.US,D,20260213,000000,166.91,168,165,166.85,1595181,0
+DXJ.US,D,20260217,000000,164.065,165.21,163.36,164.89,490206,0
+DXJ.US,D,20260218,000000,165.6,166.7,165.49,165.87,582557,0
diff --git a/daily/us/nyse etfs/1/dzz.us.txt b/daily/us/nyse etfs/1/dzz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a526dda4c12490c6d2c93b160b6937db8e860856
--- /dev/null
+++ b/daily/us/nyse etfs/1/dzz.us.txt	
@@ -0,0 +1,4512 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DZZ.US,D,20080228,000000,24.99,24.99,24.33,24.34,6900,0
+DZZ.US,D,20080229,000000,24.48,24.64,24.24,24.26,17500,0
+DZZ.US,D,20080303,000000,23.6,23.9,23.45,23.67,35700,0
+DZZ.US,D,20080304,000000,23.73,25.25,23.6,24.75,131200,0
+DZZ.US,D,20080305,000000,24.23,24.36,23.32,23.67,73800,0
+DZZ.US,D,20080306,000000,23.87,24.62,23.65,24.15,197700,0
+DZZ.US,D,20080307,000000,24.14,24.53,24.09,24.35,145900,0
+DZZ.US,D,20080310,000000,24.94,24.94,24.22,24.39,203900,0
+DZZ.US,D,20080311,000000,24,24.78,24,24.32,194000,0
+DZZ.US,D,20080312,000000,26,26,23.85,23.92,89500,0
+DZZ.US,D,20080313,000000,23.17,23.5,23,23.24,164100,0
+DZZ.US,D,20080314,000000,23.39,23.39,22.59,23.06,180500,0
+DZZ.US,D,20080317,000000,22.8,23.45,22.22,22.8,195100,0
+DZZ.US,D,20080318,000000,22.78,24.58,22.65,24.4,387000,0
+DZZ.US,D,20080319,000000,24.8,26.3,24.6,25.95,437180,0
+DZZ.US,D,20080320,000000,27.15,27.66,26.69,27.66,504300,0
+DZZ.US,D,20080324,000000,27.28,27.7,26.74,27.5,349218,0
+DZZ.US,D,20080325,000000,26.52,26.82,26.1,26.13,166570,0
+DZZ.US,D,20080326,000000,25.98,25.98,25.42,25.51,151100,0
+DZZ.US,D,20080327,000000,25.77,26,25.42,25.67,165800,0
+DZZ.US,D,20080328,000000,26.55,26.92,26.31,26.55,183900,0
+DZZ.US,D,20080331,000000,26.3,27.48,26.13,27.32,201000,0
+DZZ.US,D,20080401,000000,28.61,29.78,25.02,29.43,787237,0
+DZZ.US,D,20080402,000000,29.42,29.42,27.87,27.99,202930,0
+DZZ.US,D,20080403,000000,28.39,29.04,27.72,27.92,173400,0
+DZZ.US,D,20080404,000000,27.99,28.03,27.4,27.53,88410,0
+DZZ.US,D,20080407,000000,27.22,27.37,26.56,26.98,199900,0
+DZZ.US,D,20080408,000000,27.53,27.84,27.23,27.47,188000,0
+DZZ.US,D,20080409,000000,27.52,27.52,26.22,26.33,261500,0
+DZZ.US,D,20080410,000000,26.3,27.01,26.14,26.64,136160,0
+DZZ.US,D,20080411,000000,26.8,27.29,26.57,26.85,93483,0
+DZZ.US,D,20080414,000000,26.93,27.03,26.5,27.02,80204,0
+DZZ.US,D,20080415,000000,26.66,26.78,26.52,26.75,59253,0
+DZZ.US,D,20080416,000000,25.75,25.82,25.44,25.75,309011,0
+DZZ.US,D,20080417,000000,25.69,26.14,25.58,26.14,154665,0
+DZZ.US,D,20080418,000000,27.68,28.04,27.19,27.24,278486,0
+DZZ.US,D,20080421,000000,27.1,27.68,27.1,27.4,277451,0
+DZZ.US,D,20080422,000000,27.38,27.56,26.85,27.54,186528,0
+DZZ.US,D,20080423,000000,28.21,28.56,27.99,28.11,267469,0
+DZZ.US,D,20080424,000000,28.74,29.42,28.55,29.31,319992,0
+DZZ.US,D,20080425,000000,28.72,29.35,28.6,29.31,344143,0
+DZZ.US,D,20080428,000000,28.97,29.06,28.67,28.95,230682,0
+DZZ.US,D,20080429,000000,29.71,30.42,29.58,30.36,496282,0
+DZZ.US,D,20080430,000000,30.11,30.66,29.65,29.75,691511,0
+DZZ.US,D,20080501,000000,31.22,31.8,31.12,31.51,1024232,0
+DZZ.US,D,20080502,000000,31.69,31.69,30.87,31.07,411944,0
+DZZ.US,D,20080505,000000,30.27,30.55,29.85,29.86,299890,0
+DZZ.US,D,20080506,000000,29.77,29.84,29.25,29.67,268820,0
+DZZ.US,D,20080507,000000,30.49,30.65,30.02,30.23,206307,0
+DZZ.US,D,20080508,000000,29.62,29.8,29.13,29.23,231296,0
+DZZ.US,D,20080509,000000,29.1,30.2,28.98,29.12,262093,0
+DZZ.US,D,20080512,000000,29.51,29.52,29,29.41,123735,0
+DZZ.US,D,20080513,000000,30.6,30.88,30.06,30.55,243079,0
+DZZ.US,D,20080514,000000,30.35,30.75,30.3,30.69,127099,0
+DZZ.US,D,20080515,000000,29.36,29.96,29.04,29.5,341245,0
+DZZ.US,D,20080516,000000,28.35,28.42,27.8,27.92,397846,0
+DZZ.US,D,20080519,000000,27.51,28.09,27.5,27.74,240403,0
+DZZ.US,D,20080520,000000,27.55,27.64,26.5,26.71,389817,0
+DZZ.US,D,20080521,000000,26.79,26.84,25.84,25.99,415356,0
+DZZ.US,D,20080522,000000,26.5,26.95,26.16,26.67,305820,0
+DZZ.US,D,20080523,000000,26.34,26.63,26.1,26.44,235158,0
+DZZ.US,D,20080527,000000,27.43,27.86,27.4,27.8,323073,0
+DZZ.US,D,20080528,000000,28.59,28.59,27.94,28.05,349650,0
+DZZ.US,D,20080529,000000,29.5,30.1,29.09,29.79,446439,0
+DZZ.US,D,20080530,000000,29.21,29.5,29,29.15,349777,0
+DZZ.US,D,20080602,000000,29.29,29.29,28.47,28.86,192470,0
+DZZ.US,D,20080603,000000,29.76,29.81,29.31,29.62,242575,0
+DZZ.US,D,20080604,000000,29.44,29.77,29.22,29.77,206045,0
+DZZ.US,D,20080605,000000,30.21,30.37,29.65,29.84,358168,0
+DZZ.US,D,20080606,000000,28.88,29,28.22,28.26,445706,0
+DZZ.US,D,20080609,000000,28.5,28.95,28.06,28.83,277440,0
+DZZ.US,D,20080610,000000,29.95,30.69,29.7,30.54,396070,0
+DZZ.US,D,20080611,000000,29.86,29.95,29.45,29.56,258537,0
+DZZ.US,D,20080612,000000,30.84,30.98,30.15,30.47,332608,0
+DZZ.US,D,20080613,000000,30.7,30.82,30.22,30.37,285419,0
+DZZ.US,D,20080616,000000,28.81,29.55,28.76,29.51,349469,0
+DZZ.US,D,20080617,000000,29.8,29.8,29.22,29.37,169056,0
+DZZ.US,D,20080618,000000,29.13,29.46,28.66,28.77,265181,0
+DZZ.US,D,20080619,000000,28.01,28.62,27.92,28.59,232806,0
+DZZ.US,D,20080620,000000,28.43,28.43,27.9,28.33,279618,0
+DZZ.US,D,20080623,000000,29.6,29.75,29.34,29.57,208424,0
+DZZ.US,D,20080624,000000,29.38,29.4,28.85,29.27,136749,0
+DZZ.US,D,20080625,000000,29.3,30.09,29.22,29.3,322549,0
+DZZ.US,D,20080626,000000,28.01,28.01,27.24,27.33,385818,0
+DZZ.US,D,20080627,000000,26.95,27.15,26.42,26.69,347546,0
+DZZ.US,D,20080630,000000,26.36,27.19,26.36,26.73,272609,0
+DZZ.US,D,20080701,000000,26,26.14,25.59,26.01,294677,0
+DZZ.US,D,20080702,000000,26.2,26.28,25.59,25.7,286807,0
+DZZ.US,D,20080703,000000,26.32,26.52,26.01,26.34,240553,0
+DZZ.US,D,20080707,000000,27.15,27.41,26.59,26.81,450566,0
+DZZ.US,D,20080708,000000,27.27,27.57,26.89,27.05,309469,0
+DZZ.US,D,20080709,000000,27.07,27.08,26.62,26.73,224022,0
+DZZ.US,D,20080710,000000,26.23,26.23,25.56,25.56,381602,0
+DZZ.US,D,20080711,000000,24.73,25.07,24.42,24.55,525946,0
+DZZ.US,D,20080714,000000,24.55,24.69,23.96,24.12,285954,0
+DZZ.US,D,20080715,000000,23.81,24.38,23.21,23.99,581215,0
+DZZ.US,D,20080716,000000,23.87,25,23.81,24.95,568061,0
+DZZ.US,D,20080717,000000,24.92,25.17,23.79,25.05,898567,0
+DZZ.US,D,20080718,000000,25.15,25.24,24.69,25.19,350849,0
+DZZ.US,D,20080721,000000,24.81,24.99,24.57,24.62,233699,0
+DZZ.US,D,20080722,000000,24.17,26.3,24.17,25.79,685746,0
+DZZ.US,D,20080723,000000,26.02,27.43,26,27.28,792502,0
+DZZ.US,D,20080724,000000,27.09,27.45,26.71,26.79,376519,0
+DZZ.US,D,20080725,000000,27.07,27.28,26.62,26.66,267200,0
+DZZ.US,D,20080728,000000,26.78,27.06,26.48,26.59,364441,0
+DZZ.US,D,20080729,000000,26.89,27.57,26.89,27.27,458752,0
+DZZ.US,D,20080730,000000,28.3,28.75,27.82,27.98,651887,0
+DZZ.US,D,20080731,000000,26.96,27.67,26.93,27.63,245104,0
+DZZ.US,D,20080801,000000,28.09,28.09,27.43,27.89,239901,0
+DZZ.US,D,20080804,000000,28.2,28.84,27.87,28.83,428336,0
+DZZ.US,D,20080805,000000,29.35,30.1,29.28,30.05,333307,0
+DZZ.US,D,20080806,000000,29.53,30.09,29.51,29.7,234780,0
+DZZ.US,D,20080807,000000,29.81,30.44,29.7,30.07,308283,0
+DZZ.US,D,20080808,000000,31.07,31.46,30.96,31.09,417556,0
+DZZ.US,D,20080811,000000,31.12,33.45,31.1,33.19,992066,0
+DZZ.US,D,20080812,000000,33.48,34.1,33.25,33.52,1096869,0
+DZZ.US,D,20080813,000000,33.45,33.62,32.73,32.9,456232,0
+DZZ.US,D,20080814,000000,33.48,34.29,33.2,34.24,498364,0
+DZZ.US,D,20080815,000000,35.18,35.9,34.92,35.31,725774,0
+DZZ.US,D,20080818,000000,34.77,35.19,34.39,34.62,560251,0
+DZZ.US,D,20080819,000000,35.17,35.31,33.58,33.64,762143,0
+DZZ.US,D,20080820,000000,33.71,34.6,33.51,33.87,567807,0
+DZZ.US,D,20080821,000000,32.62,32.84,32.24,32.46,643969,0
+DZZ.US,D,20080822,000000,33.07,33.34,32.75,33.3,397039,0
+DZZ.US,D,20080825,000000,33.34,33.56,33.1,33.38,267999,0
+DZZ.US,D,20080826,000000,33.57,33.58,32.83,33.21,829661,0
+DZZ.US,D,20080827,000000,32.79,33.25,32.66,33.09,459323,0
+DZZ.US,D,20080828,000000,31.99,33.11,31.96,32.61,356207,0
+DZZ.US,D,20080829,000000,32.51,32.91,32.43,32.91,207890,0
+DZZ.US,D,20080902,000000,35.89,35.89,34.48,34.93,457857,0
+DZZ.US,D,20080903,000000,34.98,35.58,34.58,35.16,367511,0
+DZZ.US,D,20080904,000000,34.54,35.72,34.51,35.71,535789,0
+DZZ.US,D,20080905,000000,34.31,35.79,34.16,35.22,552057,0
+DZZ.US,D,20080908,000000,34.25,35.55,34.07,35.24,388082,0
+DZZ.US,D,20080909,000000,36.47,37.24,36.12,37.24,849952,0
+DZZ.US,D,20080910,000000,36.83,39.06,36.83,39.02,879191,0
+DZZ.US,D,20080911,000000,39.63,40.38,39.24,39.93,895682,0
+DZZ.US,D,20080912,000000,38.98,39.6,37.93,37.99,934836,0
+DZZ.US,D,20080915,000000,37.17,37.58,36.28,36.34,587479,0
+DZZ.US,D,20080916,000000,37.04,37.36,36.63,37.13,507502,0
+DZZ.US,D,20080917,000000,36.77,36.77,29.93,30.01,2135913,0
+DZZ.US,D,20080918,000000,29.84,32.73,25.75,31.95,2584513,0
+DZZ.US,D,20080919,000000,30.8,31.24,28.5,29.39,626050,0
+DZZ.US,D,20080922,000000,29,29,26.69,26.94,786457,0
+DZZ.US,D,20080923,000000,27.52,28.81,26.98,27.69,704292,0
+DZZ.US,D,20080924,000000,27.4,28.94,27.31,28.9,622495,0
+DZZ.US,D,20080925,000000,28.68,30.1,28.03,29.12,639755,0
+DZZ.US,D,20080926,000000,28.59,29.02,26.37,28.99,1017199,0
+DZZ.US,D,20080929,000000,28.71,28.76,25.38,26.64,1180799,0
+DZZ.US,D,20080930,000000,28.46,30.62,28.46,30.07,1143087,0
+DZZ.US,D,20081001,000000,29.36,30.01,28.16,29.59,770351,0
+DZZ.US,D,20081002,000000,30.61,32.39,30.38,31.97,1562499,0
+DZZ.US,D,20081003,000000,32.77,32.85,31.35,31.98,810048,0
+DZZ.US,D,20081006,000000,29.75,30.98,29.45,30.98,962488,0
+DZZ.US,D,20081007,000000,29.05,29.96,28.64,28.78,495760,0
+DZZ.US,D,20081008,000000,26.45,28.21,26.45,27.09,863676,0
+DZZ.US,D,20081009,000000,28.68,29.11,26.71,27.19,624027,0
+DZZ.US,D,20081010,000000,27,32.68,26.51,31.16,1521319,0
+DZZ.US,D,20081013,000000,31.26,33,31.07,32.31,1009791,0
+DZZ.US,D,20081014,000000,31.99,32.38,31.4,31.98,691495,0
+DZZ.US,D,20081015,000000,32.11,32.25,30.72,31.51,642480,0
+DZZ.US,D,20081016,000000,32.02,35.59,31.99,34.15,1298686,0
+DZZ.US,D,20081017,000000,35.95,36.5,35.07,35.48,561566,0
+DZZ.US,D,20081020,000000,35.31,35.58,34.75,34.75,373644,0
+DZZ.US,D,20081021,000000,36.65,36.85,35.88,36.52,618377,0
+DZZ.US,D,20081022,000000,37.7,40,37.63,39.42,1220148,0
+DZZ.US,D,20081023,000000,40.73,40.89,39.05,40.1,1133519,0
+DZZ.US,D,20081024,000000,41.09,41.2,37.94,39,912082,0
+DZZ.US,D,20081027,000000,39.83,40.08,38.12,39.14,424875,0
+DZZ.US,D,20081028,000000,38.5,39.44,38,38,506374,0
+DZZ.US,D,20081029,000000,37.05,38.08,36.3,37.9,795286,0
+DZZ.US,D,20081030,000000,37.22,39.07,37.02,38.8,618619,0
+DZZ.US,D,20081031,000000,38.79,40.18,38.63,39.52,1013672,0
+DZZ.US,D,20081103,000000,39.13,39.67,38.5,39.56,288098,0
+DZZ.US,D,20081104,000000,37.21,37.57,34.17,34.57,632261,0
+DZZ.US,D,20081105,000000,35.85,37.93,35.08,37.78,344005,0
+DZZ.US,D,20081106,000000,36.2,38.91,35.35,38.51,527021,0
+DZZ.US,D,20081107,000000,38.13,38.59,37.49,38.08,414826,0
+DZZ.US,D,20081110,000000,35.45,37.56,35.34,36.98,414258,0
+DZZ.US,D,20081111,000000,38.19,39.38,38,38.76,547295,0
+DZZ.US,D,20081112,000000,39.5,41.23,39,41.05,561155,0
+DZZ.US,D,20081113,000000,40.55,42.27,38.43,38.51,936814,0
+DZZ.US,D,20081114,000000,37.01,37.87,36.18,37.21,629005,0
+DZZ.US,D,20081117,000000,38.27,38.51,36.72,38.02,406311,0
+DZZ.US,D,20081118,000000,38.38,38.57,37.05,38.08,331753,0
+DZZ.US,D,20081119,000000,37.11,38.64,35.17,38.32,605260,0
+DZZ.US,D,20081120,000000,37.49,38.26,36.22,37.1,825062,0
+DZZ.US,D,20081121,000000,34.24,34.75,30.7,31.41,1255800,0
+DZZ.US,D,20081124,000000,29.16,29.16,27.67,28.88,821764,0
+DZZ.US,D,20081125,000000,28.17,30.48,28.04,28.98,797957,0
+DZZ.US,D,20081126,000000,29.15,30.21,29.01,29.4,198509,0
+DZZ.US,D,20081128,000000,29.69,30,28.86,29.21,208907,0
+DZZ.US,D,20081201,000000,32,32.8,31.21,32.72,415799,0
+DZZ.US,D,20081202,000000,31.95,32.24,31.55,31.7,445993,0
+DZZ.US,D,20081203,000000,32.79,33.06,31.66,32.25,396210,0
+DZZ.US,D,20081204,000000,33.04,33.14,31.29,32.86,525233,0
+DZZ.US,D,20081205,000000,34.04,34.81,33.45,33.65,755806,0
+DZZ.US,D,20081208,000000,32.09,32.98,31.89,32.32,473493,0
+DZZ.US,D,20081209,000000,32.83,32.97,31.85,32.21,276490,0
+DZZ.US,D,20081210,000000,30.2,30.57,29.5,29.75,536283,0
+DZZ.US,D,20081211,000000,28.46,29.3,28.18,29.2,424437,0
+DZZ.US,D,20081212,000000,29.23,29.29,28.42,29,439709,0
+DZZ.US,D,20081215,000000,28.6,28.63,27.42,27.68,481625,0
+DZZ.US,D,20081216,000000,27.91,28.17,26.21,26.32,585524,0
+DZZ.US,D,20081217,000000,25.83,26.11,24.68,25.78,683943,0
+DZZ.US,D,20081218,000000,26.01,27.21,26.01,26.76,839867,0
+DZZ.US,D,20081219,000000,27.71,28.21,27.6,27.89,433522,0
+DZZ.US,D,20081222,000000,27.21,27.54,26.86,27.17,411362,0
+DZZ.US,D,20081223,000000,27.51,28.46,27.16,27.77,438765,0
+DZZ.US,D,20081224,000000,28.05,28.05,27.03,27.09,163031,0
+DZZ.US,D,20081226,000000,26.9,27.33,25.31,25.51,313614,0
+DZZ.US,D,20081229,000000,24.94,25.31,24.51,25,738294,0
+DZZ.US,D,20081230,000000,25.44,25.81,25.21,25.33,666951,0
+DZZ.US,D,20081231,000000,26.12,26.56,24.52,24.87,830916,0
+DZZ.US,D,20090102,000000,25.41,25.41,24.83,25.07,421738,0
+DZZ.US,D,20090105,000000,26.51,26.73,25.9,26.04,552509,0
+DZZ.US,D,20090106,000000,26.62,26.86,25.3,25.63,605524,0
+DZZ.US,D,20090107,000000,25.95,27.23,25.91,26.95,694408,0
+DZZ.US,D,20090108,000000,26.08,26.37,25.75,26.05,571209,0
+DZZ.US,D,20090109,000000,26.74,26.74,25.37,26.26,619431,0
+DZZ.US,D,20090112,000000,27.55,28.4,27.35,28.12,576555,0
+DZZ.US,D,20090113,000000,28.08,28.18,27.48,28.02,504476,0
+DZZ.US,D,20090114,000000,28.18,28.86,27.9,28.6,601793,0
+DZZ.US,D,20090115,000000,28.52,29.12,28.09,28.21,632902,0
+DZZ.US,D,20090116,000000,27.22,27.5,26.77,26.89,578886,0
+DZZ.US,D,20090120,000000,26.11,26.48,25.52,26,506616,0
+DZZ.US,D,20090121,000000,26.14,26.81,26,26.18,378540,0
+DZZ.US,D,20090122,000000,26.2,26.32,25.71,26,426153,0
+DZZ.US,D,20090123,000000,24.77,25.03,23.43,23.66,1005856,0
+DZZ.US,D,20090126,000000,23.22,23.56,22.73,23.45,782144,0
+DZZ.US,D,20090127,000000,23.74,23.94,23.49,23.75,470086,0
+DZZ.US,D,20090128,000000,23.81,24.64,23.77,24.34,576707,0
+DZZ.US,D,20090129,000000,24.75,24.93,23.1,23.13,814179,0
+DZZ.US,D,20090130,000000,22.48,23.02,22,22.15,1047125,0
+DZZ.US,D,20090202,000000,22.82,23.39,22.42,23.38,599118,0
+DZZ.US,D,20090203,000000,23.2,23.95,22.87,23.45,468458,0
+DZZ.US,D,20090204,000000,23.26,23.44,22.98,23.15,459387,0
+DZZ.US,D,20090205,000000,22.39,23.05,22.33,22.62,604710,0
+DZZ.US,D,20090206,000000,23.09,23.14,22.69,22.91,359541,0
+DZZ.US,D,20090209,000000,23.52,23.9,23.4,23.56,529517,0
+DZZ.US,D,20090210,000000,22.95,23.15,22.57,22.57,731741,0
+DZZ.US,D,20090211,000000,22.32,22.34,21.15,21.58,1622112,0
+DZZ.US,D,20090212,000000,21.29,21.5,20.96,21.23,883000,0
+DZZ.US,D,20090213,000000,21.55,21.9,21.39,21.45,494466,0
+DZZ.US,D,20090217,000000,20.19,20.34,19.89,20.1,760340,0
+DZZ.US,D,20090218,000000,20.23,20.45,19.24,19.37,1000195,0
+DZZ.US,D,20090219,000000,19.86,20.09,19.54,19.95,874497,0
+DZZ.US,D,20090220,000000,18.81,19.21,18.37,18.99,1625808,0
+DZZ.US,D,20090223,000000,19.54,19.84,18.74,18.97,1206705,0
+DZZ.US,D,20090224,000000,19.1,20.62,19.05,20.42,2050000,0
+DZZ.US,D,20090225,000000,20.47,21.33,19.7,21.19,1819564,0
+DZZ.US,D,20090226,000000,21.4,21.95,21.18,21.21,1747554,0
+DZZ.US,D,20090227,000000,20.58,22.19,20.48,21.45,1511087,0
+DZZ.US,D,20090302,000000,21.06,22.34,21.02,22.23,1454303,0
+DZZ.US,D,20090303,000000,22.28,23.14,22.17,22.67,1138708,0
+DZZ.US,D,20090304,000000,22.5,23.38,22.49,23.09,993988,0
+DZZ.US,D,20090305,000000,22.73,23,21.64,21.74,1038001,0
+DZZ.US,D,20090306,000000,21.78,21.98,21.27,21.53,901485,0
+DZZ.US,D,20090309,000000,21.57,22.85,21.57,22.45,747015,0
+DZZ.US,D,20090310,000000,22.95,23.79,22.87,23.5,1095693,0
+DZZ.US,D,20090311,000000,23.3,23.66,22.74,23.04,995926,0
+DZZ.US,D,20090312,000000,22.51,22.59,21.95,22.2,755931,0
+DZZ.US,D,20090313,000000,21.79,22.39,21.79,22.06,395236,0
+DZZ.US,D,20090316,000000,22.5,22.66,22.23,22.28,414298,0
+DZZ.US,D,20090317,000000,22.59,22.77,22.44,22.63,391270,0
+DZZ.US,D,20090318,000000,23.27,24.12,21.05,21.19,2938719,0
+DZZ.US,D,20090319,000000,21.04,21.27,20.5,20.69,1305610,0
+DZZ.US,D,20090320,000000,21.03,21.19,20.67,20.99,541207,0
+DZZ.US,D,20090323,000000,21.1,21.75,20.85,21.71,581645,0
+DZZ.US,D,20090324,000000,22.3,22.52,21.88,22.2,549531,0
+DZZ.US,D,20090325,000000,22.3,22.5,21.47,21.79,755505,0
+DZZ.US,D,20090326,000000,21.41,21.8,21.4,21.8,292897,0
+DZZ.US,D,20090327,000000,22.26,22.46,22.09,22.3,370454,0
+DZZ.US,D,20090330,000000,22.67,22.77,21.9,22.56,668155,0
+DZZ.US,D,20090331,000000,22.5,22.85,22.28,22.56,656908,0
+DZZ.US,D,20090401,000000,22.05,22.53,22.01,22.22,285009,0
+DZZ.US,D,20090402,000000,23.26,23.71,22.99,23.26,967248,0
+DZZ.US,D,20090403,000000,23.2,23.91,22.96,23.88,664070,0
+DZZ.US,D,20090406,000000,24.48,25.15,24.47,25.04,1053262,0
+DZZ.US,D,20090407,000000,24.52,24.59,24.17,24.34,584596,0
+DZZ.US,D,20090408,000000,24.12,24.53,23.94,24.43,568919,0
+DZZ.US,D,20090409,000000,24.52,24.64,24.24,24.52,368568,0
+DZZ.US,D,20090413,000000,23.65,23.88,23.47,23.79,425736,0
+DZZ.US,D,20090414,000000,23.82,24.16,23.79,23.98,408506,0
+DZZ.US,D,20090415,000000,23.98,24.07,23.73,23.94,379656,0
+DZZ.US,D,20090416,000000,24.02,24.84,23.98,24.7,717139,0
+DZZ.US,D,20090417,000000,24.86,25.21,24.82,25.08,645591,0
+DZZ.US,D,20090420,000000,24.66,24.72,24.03,24.23,772322,0
+DZZ.US,D,20090421,000000,23.76,24.52,23.75,24.26,427202,0
+DZZ.US,D,20090422,000000,24.18,24.27,23.78,24.02,236731,0
+DZZ.US,D,20090423,000000,23.87,23.9,23.03,23.3,738510,0
+DZZ.US,D,20090424,000000,23.12,23.28,22.78,22.85,414819,0
+DZZ.US,D,20090427,000000,23.04,23.24,22.82,23.2,245635,0
+DZZ.US,D,20090428,000000,24.01,24.15,23.75,23.79,303355,0
+DZZ.US,D,20090429,000000,23.58,23.87,23.33,23.53,421052,0
+DZZ.US,D,20090430,000000,24.33,24.43,23.83,24.08,365993,0
+DZZ.US,D,20090501,000000,24.37,24.4,23.96,24.27,256611,0
+DZZ.US,D,20090504,000000,23.94,23.95,23.06,23.39,418616,0
+DZZ.US,D,20090505,000000,22.72,24,22.72,23.45,496793,0
+DZZ.US,D,20090506,000000,22.88,23.2,22.75,22.79,260911,0
+DZZ.US,D,20090507,000000,22.4,22.98,21.5,22.89,753589,0
+DZZ.US,D,20090508,000000,22.7,23.15,22.54,22.63,194108,0
+DZZ.US,D,20090511,000000,22.72,22.87,22.61,22.71,184376,0
+DZZ.US,D,20090512,000000,22.36,22.61,22.13,22.16,493328,0
+DZZ.US,D,20090513,000000,22.35,22.4,21.8,21.99,452357,0
+DZZ.US,D,20090514,000000,22.13,22.21,21.91,22.06,208967,0
+DZZ.US,D,20090515,000000,21.98,22.02,21.66,21.79,316680,0
+DZZ.US,D,20090518,000000,21.78,22.55,21.78,22.49,463939,0
+DZZ.US,D,20090519,000000,22.35,22.35,21.94,22.17,203053,0
+DZZ.US,D,20090520,000000,21.86,21.86,21.36,21.45,573662,0
+DZZ.US,D,20090521,000000,21.41,21.63,20.58,20.63,538324,0
+DZZ.US,D,20090522,000000,20.37,20.61,20.31,20.45,326127,0
+DZZ.US,D,20090526,000000,21.12,21.15,20.6,20.62,285866,0
+DZZ.US,D,20090527,000000,20.63,20.95,20.34,20.82,358487,0
+DZZ.US,D,20090528,000000,20.45,20.59,20.06,20.35,384055,0
+DZZ.US,D,20090529,000000,19.59,19.6,19.25,19.3,480927,0
+DZZ.US,D,20090601,000000,19.24,19.57,19.11,19.53,512527,0
+DZZ.US,D,20090602,000000,19.31,19.36,19.03,19.2,354711,0
+DZZ.US,D,20090603,000000,19.47,20.07,19.3,19.98,794153,0
+DZZ.US,D,20090604,000000,19.73,19.74,19.22,19.28,539408,0
+DZZ.US,D,20090605,000000,20.1,20.35,19.86,20.24,731470,0
+DZZ.US,D,20090608,000000,20.5,20.7,20.28,20.31,956630,0
+DZZ.US,D,20090609,000000,20.06,20.38,20,20.2,343680,0
+DZZ.US,D,20090610,000000,19.94,20.56,19.94,20.22,441828,0
+DZZ.US,D,20090611,000000,20.54,20.57,19.96,20.3,848675,0
+DZZ.US,D,20090612,000000,20.82,20.98,20.68,20.9,547885,0
+DZZ.US,D,20090615,000000,21.06,21.45,21.05,21.31,662343,0
+DZZ.US,D,20090616,000000,21.07,21.25,20.95,21.05,342132,0
+DZZ.US,D,20090617,000000,21.19,21.36,20.84,20.91,338677,0
+DZZ.US,D,20090618,000000,20.88,21.26,20.79,21.18,264440,0
+DZZ.US,D,20090619,000000,21.09,21.17,20.92,21.08,152565,0
+DZZ.US,D,20090622,000000,21.6,21.75,21.54,21.59,366810,0
+DZZ.US,D,20090623,000000,21.53,21.84,21.4,21.46,317289,0
+DZZ.US,D,20090624,000000,20.96,21.41,20.87,21.22,471198,0
+DZZ.US,D,20090625,000000,20.99,21.14,20.89,20.89,238216,0
+DZZ.US,D,20090626,000000,20.68,21.04,20.64,20.87,287043,0
+DZZ.US,D,20090629,000000,20.9,21.13,20.86,20.99,168179,0
+DZZ.US,D,20090630,000000,21.08,21.6,21.02,21.34,313178,0
+DZZ.US,D,20090701,000000,20.82,20.94,20.5,20.75,395761,0
+DZZ.US,D,20090702,000000,21.25,21.39,21.18,21.29,322894,0
+DZZ.US,D,20090706,000000,21.72,21.75,21.5,21.53,212607,0
+DZZ.US,D,20090707,000000,21.5,21.67,21.27,21.57,241947,0
+DZZ.US,D,20090708,000000,21.87,22.46,21.79,22.27,686324,0
+DZZ.US,D,20090709,000000,22.07,22.22,21.79,22.12,415744,0
+DZZ.US,D,20090710,000000,22.26,22.3,22.02,22.08,313757,0
+DZZ.US,D,20090713,000000,22.18,22.33,21.57,21.77,435943,0
+DZZ.US,D,20090714,000000,21.48,21.61,21.38,21.49,261693,0
+DZZ.US,D,20090715,000000,20.87,20.93,20.7,20.83,434934,0
+DZZ.US,D,20090716,000000,20.97,21.14,20.87,20.97,383479,0
+DZZ.US,D,20090717,000000,20.86,21,20.8,20.97,138689,0
+DZZ.US,D,20090720,000000,20.16,20.49,20.09,20.34,360880,0
+DZZ.US,D,20090721,000000,20.2,20.61,20.19,20.44,243024,0
+DZZ.US,D,20090722,000000,20.58,20.6,20.12,20.32,234178,0
+DZZ.US,D,20090723,000000,20.39,20.43,20,20.36,331389,0
+DZZ.US,D,20090724,000000,20.28,20.33,20.16,20.25,181928,0
+DZZ.US,D,20090727,000000,20.06,20.3,20.01,20.14,143519,0
+DZZ.US,D,20090728,000000,20.61,21.09,20.56,20.93,484018,0
+DZZ.US,D,20090729,000000,21.13,21.49,21.06,21.34,358474,0
+DZZ.US,D,20090730,000000,21.15,21.22,20.94,21.14,300374,0
+DZZ.US,D,20090731,000000,21.04,21.04,20.03,20.27,518491,0
+DZZ.US,D,20090803,000000,19.94,20.14,19.8,20.09,263569,0
+DZZ.US,D,20090804,000000,19.96,20.03,19.49,19.68,383057,0
+DZZ.US,D,20090805,000000,19.6,19.96,19.56,19.72,383575,0
+DZZ.US,D,20090806,000000,19.55,20.08,19.5,19.78,508545,0
+DZZ.US,D,20090807,000000,19.9,20.18,19.74,20.15,331704,0
+DZZ.US,D,20090810,000000,20.51,20.62,20.38,20.53,242620,0
+DZZ.US,D,20090811,000000,20.55,20.69,20.48,20.54,196997,0
+DZZ.US,D,20090812,000000,20.65,20.65,20.26,20.48,239686,0
+DZZ.US,D,20090813,000000,20.08,20.25,19.99,20.19,370766,0
+DZZ.US,D,20090814,000000,20.13,20.7,20.11,20.48,225670,0
+DZZ.US,D,20090817,000000,21.13,21.21,20.97,21.09,274186,0
+DZZ.US,D,20090818,000000,21.01,21.02,20.84,20.94,114123,0
+DZZ.US,D,20090819,000000,21.06,21.07,20.58,20.72,232695,0
+DZZ.US,D,20090820,000000,20.76,20.86,20.69,20.79,117815,0
+DZZ.US,D,20090821,000000,20.25,20.31,20.14,20.2,215598,0
+DZZ.US,D,20090824,000000,20.21,21.02,20.17,20.89,319421,0
+DZZ.US,D,20090825,000000,20.33,20.71,20.27,20.61,169313,0
+DZZ.US,D,20090826,000000,20.6,20.81,20.54,20.54,117039,0
+DZZ.US,D,20090827,000000,20.58,20.75,20.38,20.39,191292,0
+DZZ.US,D,20090828,000000,20.06,20.18,19.99,20.16,144195,0
+DZZ.US,D,20090831,000000,20.43,20.51,20.28,20.36,171791,0
+DZZ.US,D,20090901,000000,20.32,20.47,20.06,20.08,197362,0
+DZZ.US,D,20090902,000000,19.78,19.8,19.05,19.09,798464,0
+DZZ.US,D,20090903,000000,18.93,19.06,18.34,18.64,693058,0
+DZZ.US,D,20090904,000000,18.7,18.86,18.41,18.48,316564,0
+DZZ.US,D,20090908,000000,18.04,18.58,18.02,18.56,731679,0
+DZZ.US,D,20090909,000000,18.3,18.78,18.14,18.7,417548,0
+DZZ.US,D,20090910,000000,18.74,18.8,18.3,18.45,244199,0
+DZZ.US,D,20090911,000000,17.92,18.2,17.74,18.03,632006,0
+DZZ.US,D,20090914,000000,18.22,18.44,18.14,18.34,191190,0
+DZZ.US,D,20090915,000000,18.46,18.5,17.85,17.89,239088,0
+DZZ.US,D,20090916,000000,17.48,17.66,17.43,17.45,301689,0
+DZZ.US,D,20090917,000000,17.61,17.87,17.43,17.74,297018,0
+DZZ.US,D,20090918,000000,17.53,18.02,17.53,17.99,351303,0
+DZZ.US,D,20090921,000000,18.34,18.43,18.06,18.1,291241,0
+DZZ.US,D,20090922,000000,17.54,17.71,17.5,17.61,239945,0
+DZZ.US,D,20090923,000000,17.8,18.02,17.47,17.85,386202,0
+DZZ.US,D,20090924,000000,17.75,18.69,17.69,18.55,508863,0
+DZZ.US,D,20090925,000000,18.75,18.86,18.55,18.73,451487,0
+DZZ.US,D,20090928,000000,18.66,18.74,18.41,18.74,191847,0
+DZZ.US,D,20090929,000000,18.69,18.77,18.44,18.59,221471,0
+DZZ.US,D,20090930,000000,18.22,18.51,17.87,17.98,275231,0
+DZZ.US,D,20091001,000000,18,18.32,17.96,18.31,261804,0
+DZZ.US,D,20091002,000000,18.35,18.38,17.96,18.17,308009,0
+DZZ.US,D,20091005,000000,18.12,18.15,17.59,17.63,326068,0
+DZZ.US,D,20091006,000000,17.07,17.1,16.65,16.71,753278,0
+DZZ.US,D,20091007,000000,16.69,16.88,16.63,16.7,424718,0
+DZZ.US,D,20091008,000000,16.58,16.71,16.05,16.24,639173,0
+DZZ.US,D,20091009,000000,16.39,16.67,16.35,16.52,459460,0
+DZZ.US,D,20091012,000000,16.34,16.34,16.12,16.26,225569,0
+DZZ.US,D,20091013,000000,16.15,16.27,15.91,15.99,481731,0
+DZZ.US,D,20091014,000000,15.98,16.17,15.83,16.04,437113,0
+DZZ.US,D,20091015,000000,16.38,16.6,16.11,16.5,462994,0
+DZZ.US,D,20091016,000000,16.58,16.62,16.21,16.4,473230,0
+DZZ.US,D,20091019,000000,16.4,16.54,16,16.02,426577,0
+DZZ.US,D,20091020,000000,16,16.38,15.95,16.3,252801,0
+DZZ.US,D,20091021,000000,16.34,16.36,15.92,16.19,506889,0
+DZZ.US,D,20091022,000000,16.3,16.41,16.06,16.14,270190,0
+DZZ.US,D,20091023,000000,15.93,16.46,15.89,16.27,419505,0
+DZZ.US,D,20091026,000000,16.28,16.9,16.11,16.88,539526,0
+DZZ.US,D,20091027,000000,16.88,17.11,16.79,16.88,394924,0
+DZZ.US,D,20091028,000000,17,17.31,16.84,17.27,455475,0
+DZZ.US,D,20091029,000000,16.95,16.99,16.55,16.59,503919,0
+DZZ.US,D,20091030,000000,16.72,17,16.6,16.65,405384,0
+DZZ.US,D,20091102,000000,16.3,16.4,15.95,16.17,514838,0
+DZZ.US,D,20091103,000000,16.27,16.27,15.27,15.33,826946,0
+DZZ.US,D,20091104,000000,15.11,15.35,14.95,15.12,974524,0
+DZZ.US,D,20091105,000000,15.25,15.3,15.1,15.19,429931,0
+DZZ.US,D,20091106,000000,15.11,15.14,14.83,15.03,543100,0
+DZZ.US,D,20091109,000000,14.65,14.87,14.6,14.75,651954,0
+DZZ.US,D,20091110,000000,14.81,14.93,14.56,14.72,503571,0
+DZZ.US,D,20091111,000000,14.36,14.5,14.27,14.3,657241,0
+DZZ.US,D,20091112,000000,14.48,14.82,14.33,14.78,1243093,0
+DZZ.US,D,20091113,000000,14.75,14.81,14.27,14.28,713720,0
+DZZ.US,D,20091116,000000,13.98,13.98,13.47,13.67,1061844,0
+DZZ.US,D,20091117,000000,13.84,13.89,13.53,13.54,643253,0
+DZZ.US,D,20091118,000000,13.31,13.58,13.15,13.43,1039581,0
+DZZ.US,D,20091119,000000,13.59,13.9,13.4,13.43,727718,0
+DZZ.US,D,20091120,000000,13.63,13.68,13.21,13.21,652159,0
+DZZ.US,D,20091123,000000,12.67,12.86,12.49,12.76,1281014,0
+DZZ.US,D,20091124,000000,12.65,12.87,12.6,12.64,1064780,0
+DZZ.US,D,20091125,000000,12.33,12.37,11.93,11.99,1503315,0
+DZZ.US,D,20091127,000000,13.15,13.16,12.26,12.49,1852619,0
+DZZ.US,D,20091130,000000,12.69,12.76,12.24,12.3,821882,0
+DZZ.US,D,20091201,000000,11.97,12.07,11.83,11.92,996834,0
+DZZ.US,D,20091202,000000,11.67,11.76,11.54,11.58,1685064,0
+DZZ.US,D,20091203,000000,11.71,11.8,11.49,11.59,1906583,0
+DZZ.US,D,20091204,000000,12,12.97,11.95,12.7,3713611,0
+DZZ.US,D,20091207,000000,13.17,13.18,12.6,12.8,2539200,0
+DZZ.US,D,20091208,000000,12.92,13.45,12.84,13.3,2104917,0
+DZZ.US,D,20091209,000000,13.17,13.63,12.97,13.32,2092210,0
+DZZ.US,D,20091210,000000,13.33,13.48,13.27,13.29,571537,0
+DZZ.US,D,20091211,000000,13.34,13.74,13.32,13.6,1305779,0
+DZZ.US,D,20091214,000000,13.46,13.57,13.37,13.42,623602,0
+DZZ.US,D,20091215,000000,13.47,13.61,13.35,13.42,561042,0
+DZZ.US,D,20091216,000000,13.32,13.33,13.07,13.13,849626,0
+DZZ.US,D,20091217,000000,13.6,14.05,13.5,14.02,1131807,0
+DZZ.US,D,20091218,000000,13.92,14.02,13.59,13.68,687794,0
+DZZ.US,D,20091221,000000,13.67,14.14,13.62,14.11,594659,0
+DZZ.US,D,20091222,000000,14.14,14.46,14.11,14.3,622363,0
+DZZ.US,D,20091223,000000,14.2,14.25,14.02,14.22,473588,0
+DZZ.US,D,20091224,000000,13.91,13.94,13.81,13.81,344978,0
+DZZ.US,D,20091228,000000,13.74,13.91,13.72,13.76,371590,0
+DZZ.US,D,20091229,000000,13.79,14,13.79,14,411368,0
+DZZ.US,D,20091230,000000,14.2,14.22,14.02,14.13,223681,0
+DZZ.US,D,20091231,000000,13.87,14.06,13.86,14.02,245839,0
+DZZ.US,D,20100104,000000,13.38,13.51,13.3,13.38,585592,0
+DZZ.US,D,20100105,000000,13.35,13.53,13.24,13.4,547183,0
+DZZ.US,D,20100106,000000,13.15,13.22,12.88,12.92,807347,0
+DZZ.US,D,20100107,000000,13.05,13.17,13.01,13.12,329099,0
+DZZ.US,D,20100108,000000,12.97,13.25,12.92,12.99,399948,0
+DZZ.US,D,20100111,000000,12.5,12.68,12.42,12.62,489255,0
+DZZ.US,D,20100112,000000,12.72,13.31,12.55,13.22,602970,0
+DZZ.US,D,20100113,000000,13.12,13.48,12.95,12.97,510195,0
+DZZ.US,D,20100114,000000,12.97,13.15,12.75,12.82,381018,0
+DZZ.US,D,20100115,000000,13.03,13.25,13.02,13.12,594070,0
+DZZ.US,D,20100119,000000,13.13,13.14,12.91,12.94,243377,0
+DZZ.US,D,20100120,000000,13.38,13.77,13.36,13.65,791486,0
+DZZ.US,D,20100121,000000,13.77,14.24,13.69,14.05,1219300,0
+DZZ.US,D,20100122,000000,14.17,14.4,13.96,14.11,829379,0
+DZZ.US,D,20100125,000000,14.02,14.12,13.95,14.01,353536,0
+DZZ.US,D,20100126,000000,14.2,14.22,13.89,14.02,379971,0
+DZZ.US,D,20100127,000000,14.03,14.37,13.95,14.28,909965,0
+DZZ.US,D,20100128,000000,14.12,14.62,14.08,14.27,962275,0
+DZZ.US,D,20100129,000000,14.46,14.59,14.34,14.42,617995,0
+DZZ.US,D,20100201,000000,14.25,14.3,13.62,13.75,943103,0
+DZZ.US,D,20100202,000000,13.54,13.7,13.43,13.57,430017,0
+DZZ.US,D,20100203,000000,13.57,13.75,13.45,13.69,436589,0
+DZZ.US,D,20100204,000000,14.21,15.02,14.18,14.87,1475079,0
+DZZ.US,D,20100205,000000,15.03,15.42,14.77,14.79,1639698,0
+DZZ.US,D,20100208,000000,14.84,14.96,14.65,14.94,469639,0
+DZZ.US,D,20100209,000000,14.64,14.71,14.39,14.55,515617,0
+DZZ.US,D,20100210,000000,14.67,14.92,14.55,14.65,537666,0
+DZZ.US,D,20100211,000000,14.51,14.61,13.98,14.08,1295034,0
+DZZ.US,D,20100212,000000,14.4,14.52,14.12,14.13,777237,0
+DZZ.US,D,20100216,000000,13.45,13.56,13.37,13.45,926511,0
+DZZ.US,D,20100217,000000,13.4,13.62,13.31,13.54,489080,0
+DZZ.US,D,20100218,000000,13.44,13.54,13.3,13.32,489038,0
+DZZ.US,D,20100219,000000,13.5,13.65,13.22,13.48,480234,0
+DZZ.US,D,20100222,000000,13.37,13.68,13.34,13.58,369179,0
+DZZ.US,D,20100223,000000,13.66,13.95,13.62,13.9,964158,0
+DZZ.US,D,20100224,000000,14.06,14.1,13.81,14.04,514751,0
+DZZ.US,D,20100225,000000,14.22,14.22,13.68,13.77,802003,0
+DZZ.US,D,20100226,000000,13.61,13.73,13.43,13.49,485635,0
+DZZ.US,D,20100301,000000,13.47,13.59,13.37,13.46,252439,0
+DZZ.US,D,20100302,000000,13.35,13.35,12.97,13.07,514340,0
+DZZ.US,D,20100303,000000,12.96,13.03,12.78,12.92,750697,0
+DZZ.US,D,20100304,000000,13.01,13.25,12.99,13.1,316203,0
+DZZ.US,D,20100305,000000,13.03,13.12,12.9,13.12,258547,0
+DZZ.US,D,20100308,000000,13.03,13.42,13,13.36,417614,0
+DZZ.US,D,20100309,000000,13.56,13.56,13.3,13.39,386118,0
+DZZ.US,D,20100310,000000,13.33,13.8,13.23,13.7,530835,0
+DZZ.US,D,20100311,000000,13.73,13.86,13.65,13.67,352991,0
+DZZ.US,D,20100312,000000,13.67,13.94,13.62,13.82,269393,0
+DZZ.US,D,20100315,000000,13.8,13.87,13.67,13.74,200790,0
+DZZ.US,D,20100316,000000,13.32,13.4,13.2,13.25,458624,0
+DZZ.US,D,20100317,000000,13.3,13.45,13.22,13.44,195489,0
+DZZ.US,D,20100318,000000,13.32,13.44,13.18,13.26,652055,0
+DZZ.US,D,20100319,000000,13.28,13.86,13.27,13.74,485256,0
+DZZ.US,D,20100322,000000,13.99,14.08,13.82,13.88,394287,0
+DZZ.US,D,20100323,000000,13.96,13.99,13.71,13.77,205985,0
+DZZ.US,D,20100324,000000,14.1,14.26,14.05,14.24,501349,0
+DZZ.US,D,20100325,000000,14.08,14.2,14,14.14,591449,0
+DZZ.US,D,20100326,000000,14.02,14.09,13.65,13.69,501972,0
+DZZ.US,D,20100329,000000,13.6,13.72,13.54,13.63,202271,0
+DZZ.US,D,20100330,000000,13.68,13.85,13.67,13.82,114926,0
+DZZ.US,D,20100331,000000,13.48,13.62,13.45,13.61,272057,0
+DZZ.US,D,20100401,000000,13.33,13.35,13.22,13.26,847311,0
+DZZ.US,D,20100405,000000,13.18,13.25,13.08,13.12,395224,0
+DZZ.US,D,20100406,000000,13.08,13.12,12.95,13.08,357562,0
+DZZ.US,D,20100407,000000,12.89,12.89,12.6,12.71,614130,0
+DZZ.US,D,20100408,000000,12.72,12.75,12.59,12.68,214749,0
+DZZ.US,D,20100409,000000,12.55,12.65,12.32,12.43,413902,0
+DZZ.US,D,20100412,000000,12.41,12.59,12.3,12.58,359801,0
+DZZ.US,D,20100413,000000,12.56,12.81,12.55,12.67,609442,0
+DZZ.US,D,20100414,000000,12.51,12.63,12.42,12.56,265764,0
+DZZ.US,D,20100415,000000,12.6,12.61,12.4,12.41,176785,0
+DZZ.US,D,20100416,000000,12.72,13.18,12.56,13.03,832277,0
+DZZ.US,D,20100419,000000,13.12,13.17,13,13.04,369667,0
+DZZ.US,D,20100420,000000,12.89,12.99,12.78,12.96,210174,0
+DZZ.US,D,20100421,000000,12.89,12.95,12.67,12.76,163758,0
+DZZ.US,D,20100422,000000,12.88,13.14,12.83,12.88,193105,0
+DZZ.US,D,20100423,000000,13.01,13.03,12.5,12.55,252267,0
+DZZ.US,D,20100426,000000,12.61,12.67,12.54,12.65,210755,0
+DZZ.US,D,20100427,000000,12.72,12.73,12.14,12.17,438277,0
+DZZ.US,D,20100428,000000,12.34,12.42,12.08,12.25,334968,0
+DZZ.US,D,20100429,000000,12.38,12.38,12.2,12.25,124312,0
+DZZ.US,D,20100430,000000,12,12.03,11.91,11.98,158858,0
+DZZ.US,D,20100503,000000,11.88,11.95,11.79,11.9,218509,0
+DZZ.US,D,20100504,000000,11.78,12.22,11.75,12.08,412332,0
+DZZ.US,D,20100505,000000,12.37,12.4,12,12.04,467358,0
+DZZ.US,D,20100506,000000,11.94,11.94,11.31,11.35,1193956,0
+DZZ.US,D,20100507,000000,11.54,11.67,11.25,11.36,433804,0
+DZZ.US,D,20100510,000000,11.53,11.67,11.45,11.51,347254,0
+DZZ.US,D,20100511,000000,11.11,11.22,10.84,10.89,1117140,0
+DZZ.US,D,20100512,000000,10.76,10.85,10.55,10.74,1122746,0
+DZZ.US,D,20100513,000000,10.76,10.99,10.67,10.88,815207,0
+DZZ.US,D,20100514,000000,10.63,11.18,10.59,10.92,1330562,0
+DZZ.US,D,20100517,000000,10.91,11.16,10.78,11.14,920881,0
+DZZ.US,D,20100518,000000,11.24,11.33,10.94,11.14,1227587,0
+DZZ.US,D,20100519,000000,11.39,11.81,11.35,11.71,1415116,0
+DZZ.US,D,20100520,000000,11.85,12,11.64,11.86,1067978,0
+DZZ.US,D,20100521,000000,12.05,12.14,11.78,12,796694,0
+DZZ.US,D,20100524,000000,11.75,11.82,11.59,11.66,837320,0
+DZZ.US,D,20100525,000000,11.58,11.66,11.52,11.54,515993,0
+DZZ.US,D,20100526,000000,11.3,11.33,11.18,11.32,529227,0
+DZZ.US,D,20100527,000000,11.39,11.39,11.2,11.26,335581,0
+DZZ.US,D,20100528,000000,11.31,11.5,11.21,11.21,395448,0
+DZZ.US,D,20100601,000000,11.06,11.09,10.97,11.03,395488,0
+DZZ.US,D,20100602,000000,11.15,11.24,11.05,11.06,228161,0
+DZZ.US,D,20100603,000000,11.19,11.5,11.15,11.4,336440,0
+DZZ.US,D,20100604,000000,11.43,11.57,11.14,11.16,507375,0
+DZZ.US,D,20100607,000000,11.28,11.28,10.68,10.75,609129,0
+DZZ.US,D,20100608,000000,10.7,10.89,10.55,10.84,644222,0
+DZZ.US,D,20100609,000000,10.94,11.11,10.83,10.88,586239,0
+DZZ.US,D,20100610,000000,11.15,11.23,11,11.2,416121,0
+DZZ.US,D,20100611,000000,11.06,11.15,10.94,11,262782,0
+DZZ.US,D,20100614,000000,11.08,11.21,10.97,11.08,315847,0
+DZZ.US,D,20100615,000000,11.06,11.11,10.82,10.82,532341,0
+DZZ.US,D,20100616,000000,10.9,11,10.87,10.94,230050,0
+DZZ.US,D,20100617,000000,10.73,10.74,10.57,10.68,458662,0
+DZZ.US,D,20100618,000000,10.46,10.5,10.36,10.48,1249368,0
+DZZ.US,D,20100621,000000,10.43,10.96,10.43,10.94,734643,0
+DZZ.US,D,20100622,000000,10.82,10.86,10.72,10.75,324382,0
+DZZ.US,D,20100623,000000,10.87,11.08,10.82,10.83,658135,0
+DZZ.US,D,20100624,000000,10.9,10.9,10.61,10.77,401461,0
+DZZ.US,D,20100625,000000,10.53,10.57,10.44,10.52,378607,0
+DZZ.US,D,20100628,000000,10.52,10.88,10.35,10.81,931417,0
+DZZ.US,D,20100629,000000,10.85,11.03,10.68,10.8,1693205,0
+DZZ.US,D,20100630,000000,10.84,10.86,10.62,10.7,914193,0
+DZZ.US,D,20100701,000000,10.85,11.53,10.8,11.53,2321028,0
+DZZ.US,D,20100702,000000,11.31,11.46,11.26,11.26,1085014,0
+DZZ.US,D,20100706,000000,11.41,11.66,11.4,11.61,1017792,0
+DZZ.US,D,20100707,000000,11.59,11.62,11.38,11.39,772184,0
+DZZ.US,D,20100708,000000,11.48,11.69,11.45,11.49,1451540,0
+DZZ.US,D,20100709,000000,11.32,11.34,11.21,11.28,661985,0
+DZZ.US,D,20100712,000000,11.39,11.53,11.32,11.47,507742,0
+DZZ.US,D,20100713,000000,11.17,11.29,11.16,11.29,466529,0
+DZZ.US,D,20100714,000000,11.32,11.43,11.15,11.31,423253,0
+DZZ.US,D,20100715,000000,11.26,11.41,11.23,11.33,373096,0
+DZZ.US,D,20100716,000000,11.6,11.72,11.57,11.6,779028,0
+DZZ.US,D,20100719,000000,11.8,11.86,11.74,11.74,662311,0
+DZZ.US,D,20100720,000000,11.76,11.81,11.57,11.6,490462,0
+DZZ.US,D,20100721,000000,11.56,11.77,11.53,11.73,467096,0
+DZZ.US,D,20100722,000000,11.74,11.74,11.42,11.57,422039,0
+DZZ.US,D,20100723,000000,11.5,11.74,11.45,11.69,674047,0
+DZZ.US,D,20100726,000000,11.63,11.83,11.62,11.78,855484,0
+DZZ.US,D,20100727,000000,11.97,12.22,11.89,12.15,1107310,0
+DZZ.US,D,20100728,000000,12.18,12.23,12.09,12.11,472927,0
+DZZ.US,D,20100729,000000,12.14,12.19,12,12.01,718997,0
+DZZ.US,D,20100730,000000,12,12.05,11.76,11.8,694823,0
+DZZ.US,D,20100802,000000,11.69,11.86,11.62,11.79,579930,0
+DZZ.US,D,20100803,000000,11.71,11.74,11.61,11.71,322614,0
+DZZ.US,D,20100804,000000,11.4,11.57,11.36,11.55,551115,0
+DZZ.US,D,20100805,000000,11.49,11.64,11.47,11.51,273106,0
+DZZ.US,D,20100806,000000,11.31,11.38,11.2,11.33,844245,0
+DZZ.US,D,20100809,000000,11.33,11.45,11.32,11.4,360399,0
+DZZ.US,D,20100810,000000,11.59,11.62,11.28,11.34,512398,0
+DZZ.US,D,20100811,000000,11.34,11.59,11.3,11.44,489423,0
+DZZ.US,D,20100812,000000,11.18,11.2,11.12,11.13,545874,0
+DZZ.US,D,20100813,000000,11.13,11.22,11.11,11.12,232057,0
+DZZ.US,D,20100816,000000,10.96,10.99,10.92,10.93,318308,0
+DZZ.US,D,20100817,000000,10.93,10.97,10.9,10.94,433029,0
+DZZ.US,D,20100818,000000,11.03,11.08,10.78,10.83,488255,0
+DZZ.US,D,20100819,000000,10.76,10.86,10.67,10.82,639254,0
+DZZ.US,D,20100820,000000,10.9,10.99,10.86,10.88,472545,0
+DZZ.US,D,20100823,000000,10.91,11,10.87,10.91,409640,0
+DZZ.US,D,20100824,000000,11.14,11.15,10.71,10.79,609224,0
+DZZ.US,D,20100825,000000,10.64,10.73,10.6,10.62,411805,0
+DZZ.US,D,20100826,000000,10.67,10.76,10.64,10.68,431614,0
+DZZ.US,D,20100827,000000,10.65,10.79,10.59,10.67,367301,0
+DZZ.US,D,20100830,000000,10.69,10.77,10.67,10.69,191467,0
+DZZ.US,D,20100831,000000,10.52,10.58,10.43,10.45,604627,0
+DZZ.US,D,20100901,000000,10.46,10.56,10.43,10.54,361119,0
+DZZ.US,D,20100902,000000,10.42,10.5,10.39,10.43,298909,0
+DZZ.US,D,20100903,000000,10.6,10.62,10.45,10.51,273958,0
+DZZ.US,D,20100907,000000,10.37,10.4,10.31,10.36,470741,0
+DZZ.US,D,20100908,000000,10.35,10.4,10.25,10.37,455069,0
+DZZ.US,D,20100909,000000,10.43,10.59,10.34,10.57,993948,0
+DZZ.US,D,20100910,000000,10.6,10.6,10.44,10.53,429208,0
+DZZ.US,D,20100913,000000,10.58,10.59,10.47,10.54,249250,0
+DZZ.US,D,20100914,000000,10.34,10.34,10.03,10.14,1719535,0
+DZZ.US,D,20100915,000000,10.13,10.24,10.09,10.14,558371,0
+DZZ.US,D,20100916,000000,10.04,10.1,10,10.02,587708,0
+DZZ.US,D,20100917,000000,9.98,10.09,9.96,10.06,655662,0
+DZZ.US,D,20100920,000000,9.97,10.01,9.9,10,487719,0
+DZZ.US,D,20100921,000000,10.02,10.12,9.78,9.82,1167998,0
+DZZ.US,D,20100922,000000,9.7,9.85,9.7,9.77,584271,0
+DZZ.US,D,20100923,000000,9.76,9.83,9.68,9.76,389899,0
+DZZ.US,D,20100924,000000,9.65,9.75,9.63,9.69,527405,0
+DZZ.US,D,20100927,000000,9.65,9.71,9.65,9.67,462105,0
+DZZ.US,D,20100928,000000,9.73,9.78,9.45,9.47,1383223,0
+DZZ.US,D,20100929,000000,9.45,9.53,9.41,9.45,480342,0
+DZZ.US,D,20100930,000000,9.44,9.69,9.41,9.49,1130120,0
+DZZ.US,D,20101001,000000,9.37,9.39,9.3,9.34,542976,0
+DZZ.US,D,20101004,000000,9.39,9.42,9.36,9.39,641364,0
+DZZ.US,D,20101005,000000,9.15,9.18,9,9.02,1304247,0
+DZZ.US,D,20101006,000000,8.96,8.98,8.89,8.9,912018,0
+DZZ.US,D,20101007,000000,8.79,9.25,8.77,9.13,3345904,0
+DZZ.US,D,20101008,000000,9.06,9.11,8.88,8.93,1202303,0
+DZZ.US,D,20101011,000000,8.97,9.02,8.82,8.82,1395483,0
+DZZ.US,D,20101012,000000,8.87,8.96,8.85,8.89,1128816,0
+DZZ.US,D,20101013,000000,8.77,8.78,8.53,8.57,2040236,0
+DZZ.US,D,20101014,000000,8.57,8.6,8.44,8.47,1449313,0
+DZZ.US,D,20101015,000000,8.55,8.71,8.51,8.63,1438242,0
+DZZ.US,D,20101018,000000,8.66,8.7,8.52,8.52,745808,0
+DZZ.US,D,20101019,000000,9.09,9.2,8.93,9.14,1820502,0
+DZZ.US,D,20101020,000000,9.13,9.13,8.92,8.95,925887,0
+DZZ.US,D,20101021,000000,9,9.36,8.93,9.26,1943492,0
+DZZ.US,D,20101022,000000,9.25,9.32,9.2,9.22,993598,0
+DZZ.US,D,20101025,000000,8.99,9.13,8.97,9.03,786421,0
+DZZ.US,D,20101026,000000,9.17,9.21,9,9.04,851744,0
+DZZ.US,D,20101027,000000,9.19,9.34,9.17,9.26,875521,0
+DZZ.US,D,20101028,000000,9.11,9.2,8.95,8.99,792201,0
+DZZ.US,D,20101029,000000,8.94,9.01,8.74,8.77,1283546,0
+DZZ.US,D,20101101,000000,8.76,8.9,8.72,8.88,579030,0
+DZZ.US,D,20101102,000000,8.82,8.88,8.78,8.8,471297,0
+DZZ.US,D,20101103,000000,8.83,9.2,8.8,8.9,1754407,0
+DZZ.US,D,20101104,000000,8.5,8.56,8.3,8.32,2653717,0
+DZZ.US,D,20101105,000000,8.45,8.46,8.24,8.28,1126249,0
+DZZ.US,D,20101108,000000,8.33,8.39,8.09,8.1,1217185,0
+DZZ.US,D,20101109,000000,7.98,8.45,7.9,8.42,3941873,0
+DZZ.US,D,20101110,000000,8.21,8.44,8.16,8.18,2308065,0
+DZZ.US,D,20101111,000000,8.1,8.27,8.09,8.1,1259078,0
+DZZ.US,D,20101112,000000,8.35,8.74,8.28,8.64,1718421,0
+DZZ.US,D,20101115,000000,8.6,8.8,8.51,8.78,1537534,0
+DZZ.US,D,20101116,000000,8.83,9.14,8.8,8.97,1831775,0
+DZZ.US,D,20101117,000000,9.03,9.1,8.93,9.06,845955,0
+DZZ.US,D,20101118,000000,8.86,8.91,8.74,8.82,925812,0
+DZZ.US,D,20101119,000000,8.93,8.98,8.8,8.81,868602,0
+DZZ.US,D,20101122,000000,8.83,8.89,8.63,8.64,563885,0
+DZZ.US,D,20101123,000000,8.65,8.65,8.45,8.53,1001089,0
+DZZ.US,D,20101124,000000,8.53,8.61,8.48,8.55,339275,0
+DZZ.US,D,20101126,000000,8.8,8.85,8.73,8.74,247710,0
+DZZ.US,D,20101129,000000,8.7,8.8,8.62,8.65,501772,0
+DZZ.US,D,20101130,000000,8.4,8.48,8.35,8.38,964562,0
+DZZ.US,D,20101201,000000,8.34,8.45,8.31,8.4,885264,0
+DZZ.US,D,20101202,000000,8.36,8.44,8.25,8.42,858539,0
+DZZ.US,D,20101203,000000,8.26,8.26,8.06,8.08,1191703,0
+DZZ.US,D,20101206,000000,8.07,8.11,7.9,7.95,1224862,0
+DZZ.US,D,20101207,000000,7.89,8.28,7.88,8.28,2222100,0
+DZZ.US,D,20101208,000000,8.33,8.59,8.29,8.46,1758943,0
+DZZ.US,D,20101209,000000,8.35,8.46,8.31,8.4,863800,0
+DZZ.US,D,20101210,000000,8.47,8.59,8.39,8.41,998798,0
+DZZ.US,D,20101213,000000,8.29,8.34,8.24,8.31,660260,0
+DZZ.US,D,20101214,000000,8.3,8.34,8.17,8.3,1121381,0
+DZZ.US,D,20101215,000000,8.42,8.48,8.32,8.47,976271,0
+DZZ.US,D,20101216,000000,8.55,8.71,8.54,8.61,1201409,0
+DZZ.US,D,20101217,000000,8.57,8.67,8.49,8.55,564556,0
+DZZ.US,D,20101220,000000,8.44,8.53,8.4,8.45,720372,0
+DZZ.US,D,20101221,000000,8.44,8.48,8.37,8.42,513367,0
+DZZ.US,D,20101222,000000,8.38,8.45,8.36,8.45,308390,0
+DZZ.US,D,20101223,000000,8.55,8.59,8.46,8.49,520587,0
+DZZ.US,D,20101227,000000,8.47,8.51,8.44,8.44,272742,0
+DZZ.US,D,20101228,000000,8.21,8.24,8.16,8.18,1125831,0
+DZZ.US,D,20101229,000000,8.15,8.17,8.06,8.11,544759,0
+DZZ.US,D,20101230,000000,8.12,8.21,8.11,8.19,635919,0
+DZZ.US,D,20101231,000000,8.09,8.09,7.97,7.98,809507,0
+DZZ.US,D,20110103,000000,8.01,8.08,7.96,8.08,771275,0
+DZZ.US,D,20110104,000000,8.29,8.51,8.26,8.46,2433033,0
+DZZ.US,D,20110105,000000,8.59,8.65,8.46,8.49,1876279,0
+DZZ.US,D,20110106,000000,8.54,8.64,8.5,8.56,1438567,0
+DZZ.US,D,20110107,000000,8.62,8.64,8.48,8.59,1164389,0
+DZZ.US,D,20110110,000000,8.55,8.62,8.52,8.53,611731,0
+DZZ.US,D,20110111,000000,8.46,8.54,8.41,8.44,721715,0
+DZZ.US,D,20110112,000000,8.46,8.5,8.36,8.37,973084,0
+DZZ.US,D,20110113,000000,8.37,8.59,8.35,8.56,1826679,0
+DZZ.US,D,20110114,000000,8.65,8.75,8.6,8.69,2063736,0
+DZZ.US,D,20110118,000000,8.6,8.64,8.55,8.61,877887,0
+DZZ.US,D,20110119,000000,8.52,8.62,8.5,8.59,970193,0
+DZZ.US,D,20110120,000000,8.82,8.89,8.77,8.87,1608136,0
+DZZ.US,D,20110121,000000,8.94,8.96,8.85,8.89,1188243,0
+DZZ.US,D,20110124,000000,8.91,9,8.83,8.98,889174,0
+DZZ.US,D,20110125,000000,9.06,9.12,8.98,9,1743117,0
+DZZ.US,D,20110126,000000,9.04,9.1,8.88,8.88,1751560,0
+DZZ.US,D,20110127,000000,8.98,9.26,8.96,9.25,1577739,0
+DZZ.US,D,20110128,000000,9.24,9.25,8.84,8.97,3053407,0
+DZZ.US,D,20110131,000000,9.1,9.11,8.96,9.03,1425824,0
+DZZ.US,D,20110201,000000,8.94,9.11,8.86,8.9,755013,0
+DZZ.US,D,20110202,000000,8.97,9.09,8.94,8.96,634006,0
+DZZ.US,D,20110203,000000,9.02,9.12,8.7,8.71,1568529,0
+DZZ.US,D,20110204,000000,8.76,8.84,8.65,8.79,1220653,0
+DZZ.US,D,20110207,000000,8.8,8.85,8.75,8.78,486664,0
+DZZ.US,D,20110208,000000,8.61,8.63,8.53,8.59,1763048,0
+DZZ.US,D,20110209,000000,8.56,8.67,8.55,8.59,1141565,0
+DZZ.US,D,20110210,000000,8.73,8.74,8.56,8.61,1133958,0
+DZZ.US,D,20110211,000000,8.6,8.73,8.54,8.69,752406,0
+DZZ.US,D,20110214,000000,8.62,8.64,8.55,8.61,619451,0
+DZZ.US,D,20110215,000000,8.48,8.51,8.44,8.47,518670,0
+DZZ.US,D,20110216,000000,8.42,8.53,8.35,8.44,781636,0
+DZZ.US,D,20110218,000000,8.3,8.34,8.22,8.28,1003692,0
+DZZ.US,D,20110222,000000,8.06,8.15,8.02,8.14,1423364,0
+DZZ.US,D,20110223,000000,8.06,8.06,7.89,7.97,1177643,0
+DZZ.US,D,20110224,000000,7.92,8.21,7.89,8.13,2487843,0
+DZZ.US,D,20110225,000000,8.01,8.09,7.96,7.99,1054629,0
+DZZ.US,D,20110228,000000,7.97,8.04,7.9,7.95,1092912,0
+DZZ.US,D,20110301,000000,7.85,7.87,7.69,7.69,1628925,0
+DZZ.US,D,20110302,000000,7.67,7.75,7.62,7.69,1193846,0
+DZZ.US,D,20110303,000000,7.83,7.97,7.8,7.9,1414522,0
+DZZ.US,D,20110304,000000,7.85,7.85,7.72,7.76,662828,0
+DZZ.US,D,20110307,000000,7.65,7.77,7.62,7.73,1008803,0
+DZZ.US,D,20110308,000000,7.73,7.83,7.73,7.77,491711,0
+DZZ.US,D,20110309,000000,7.69,7.81,7.69,7.76,469609,0
+DZZ.US,D,20110310,000000,7.87,8.05,7.87,7.94,1287104,0
+DZZ.US,D,20110311,000000,8.01,8.02,7.82,7.9,554551,0
+DZZ.US,D,20110314,000000,7.78,7.84,7.75,7.82,463518,0
+DZZ.US,D,20110315,000000,8.24,8.24,8.04,8.11,1179238,0
+DZZ.US,D,20110316,000000,8.1,8.18,8.01,8.12,736669,0
+DZZ.US,D,20110317,000000,8.1,8.12,8.03,8.05,423484,0
+DZZ.US,D,20110318,000000,7.9,7.93,7.83,7.88,636556,0
+DZZ.US,D,20110321,000000,7.75,7.8,7.7,7.78,592815,0
+DZZ.US,D,20110322,000000,7.82,7.84,7.77,7.79,556338,0
+DZZ.US,D,20110323,000000,7.74,7.74,7.62,7.65,650025,0
+DZZ.US,D,20110324,000000,7.66,7.82,7.54,7.78,1500008,0
+DZZ.US,D,20110325,000000,7.69,7.85,7.65,7.77,988500,0
+DZZ.US,D,20110328,000000,7.94,7.94,7.82,7.85,603906,0
+DZZ.US,D,20110329,000000,7.89,7.92,7.83,7.89,382446,0
+DZZ.US,D,20110330,000000,7.79,7.96,7.78,7.84,466667,0
+DZZ.US,D,20110331,000000,7.68,7.72,7.65,7.71,503815,0
+DZZ.US,D,20110401,000000,7.83,7.93,7.74,7.77,1134983,0
+DZZ.US,D,20110404,000000,7.67,7.74,7.66,7.7,509549,0
+DZZ.US,D,20110405,000000,7.74,7.74,7.46,7.46,1178464,0
+DZZ.US,D,20110406,000000,7.42,7.49,7.4,7.42,763443,0
+DZZ.US,D,20110407,000000,7.44,7.49,7.38,7.41,728866,0
+DZZ.US,D,20110408,000000,7.32,7.36,7.27,7.29,951761,0
+DZZ.US,D,20110411,000000,7.33,7.44,7.3,7.39,631354,0
+DZZ.US,D,20110412,000000,7.38,7.59,7.38,7.5,768022,0
+DZZ.US,D,20110413,000000,7.42,7.52,7.41,7.47,302419,0
+DZZ.US,D,20110414,000000,7.43,7.45,7.28,7.28,628711,0
+DZZ.US,D,20110415,000000,7.27,7.3,7.13,7.14,749491,0
+DZZ.US,D,20110418,000000,7.13,7.19,7.03,7.05,825112,0
+DZZ.US,D,20110419,000000,7.08,7.12,7.02,7.04,317412,0
+DZZ.US,D,20110420,000000,7,7.07,6.95,6.99,799323,0
+DZZ.US,D,20110421,000000,6.98,7.01,6.92,6.95,734827,0
+DZZ.US,D,20110425,000000,6.87,6.99,6.87,6.94,701035,0
+DZZ.US,D,20110426,000000,6.99,7.09,6.97,7.01,1217159,0
+DZZ.US,D,20110427,000000,6.89,6.98,6.69,6.7,1082105,0
+DZZ.US,D,20110428,000000,6.68,6.75,6.6,6.62,1346370,0
+DZZ.US,D,20110429,000000,6.62,6.63,6.31,6.36,1933502,0
+DZZ.US,D,20110502,000000,6.45,6.53,6.26,6.52,1653661,0
+DZZ.US,D,20110503,000000,6.53,6.66,6.48,6.57,1818218,0
+DZZ.US,D,20110504,000000,6.57,6.83,6.54,6.74,2545033,0
+DZZ.US,D,20110505,000000,6.84,7.19,6.76,7.12,3479282,0
+DZZ.US,D,20110506,000000,6.96,7.03,6.89,6.96,1724783,0
+DZZ.US,D,20110509,000000,6.85,6.87,6.76,6.78,1059810,0
+DZZ.US,D,20110510,000000,6.8,6.81,6.72,6.74,542883,0
+DZZ.US,D,20110511,000000,6.79,6.92,6.78,6.84,1290489,0
+DZZ.US,D,20110512,000000,6.92,6.99,6.81,6.85,1287910,0
+DZZ.US,D,20110513,000000,6.83,7.02,6.79,6.94,935960,0
+DZZ.US,D,20110516,000000,6.91,6.97,6.84,6.96,790365,0
+DZZ.US,D,20110517,000000,7.06,7.11,7,7.01,1783952,0
+DZZ.US,D,20110518,000000,6.94,6.96,6.88,6.93,617847,0
+DZZ.US,D,20110519,000000,6.97,6.99,6.92,6.93,462771,0
+DZZ.US,D,20110520,000000,6.91,6.98,6.75,6.76,905492,0
+DZZ.US,D,20110523,000000,6.81,6.81,6.73,6.74,394687,0
+DZZ.US,D,20110524,000000,6.69,6.71,6.64,6.67,355285,0
+DZZ.US,D,20110525,000000,6.66,6.68,6.61,6.67,906425,0
+DZZ.US,D,20110526,000000,6.69,6.75,6.67,6.7,800621,0
+DZZ.US,D,20110527,000000,6.63,6.64,6.56,6.57,704117,0
+DZZ.US,D,20110531,000000,6.56,6.61,6.54,6.59,333731,0
+DZZ.US,D,20110601,000000,6.59,6.61,6.45,6.56,629533,0
+DZZ.US,D,20110602,000000,6.55,6.73,6.52,6.61,785246,0
+DZZ.US,D,20110603,000000,6.54,6.58,6.5,6.53,484372,0
+DZZ.US,D,20110606,000000,6.49,6.54,6.43,6.52,649287,0
+DZZ.US,D,20110607,000000,6.49,6.58,6.48,6.52,816802,0
+DZZ.US,D,20110608,000000,6.55,6.61,6.53,6.58,886178,0
+DZZ.US,D,20110609,000000,6.56,6.58,6.46,6.5,444507,0
+DZZ.US,D,20110610,000000,6.64,6.67,6.58,6.62,1144314,0
+DZZ.US,D,20110613,000000,6.67,6.8,6.64,6.76,1089375,0
+DZZ.US,D,20110614,000000,6.75,6.78,6.66,6.66,677305,0
+DZZ.US,D,20110615,000000,6.71,6.73,6.6,6.63,771835,0
+DZZ.US,D,20110616,000000,6.66,6.71,6.6,6.66,873472,0
+DZZ.US,D,20110617,000000,6.66,6.66,6.53,6.55,866057,0
+DZZ.US,D,20110620,000000,6.55,6.6,6.48,6.55,851653,0
+DZZ.US,D,20110621,000000,6.53,6.54,6.47,6.48,789130,0
+DZZ.US,D,20110622,000000,6.46,6.49,6.39,6.47,966173,0
+DZZ.US,D,20110623,000000,6.68,6.78,6.66,6.7,1419352,0
+DZZ.US,D,20110624,000000,6.74,6.91,6.73,6.89,1238286,0
+DZZ.US,D,20110627,000000,6.91,6.97,6.88,6.94,1330548,0
+DZZ.US,D,20110628,000000,6.9,6.93,6.83,6.88,698279,0
+DZZ.US,D,20110629,000000,6.83,6.87,6.77,6.79,695468,0
+DZZ.US,D,20110630,000000,6.79,6.91,6.78,6.91,755723,0
+DZZ.US,D,20110701,000000,7.01,7.09,6.99,7.01,1003754,0
+DZZ.US,D,20110705,000000,6.82,6.83,6.73,6.75,970907,0
+DZZ.US,D,20110706,000000,6.64,6.66,6.58,6.62,1031855,0
+DZZ.US,D,20110707,000000,6.63,6.68,6.59,6.6,468911,0
+DZZ.US,D,20110708,000000,6.5,6.53,6.48,6.5,942146,0
+DZZ.US,D,20110711,000000,6.41,6.51,6.36,6.39,1180883,0
+DZZ.US,D,20110712,000000,6.4,6.46,6.22,6.26,1498341,0
+DZZ.US,D,20110713,000000,6.18,6.2,6.08,6.14,1415150,0
+DZZ.US,D,20110714,000000,6.08,6.16,6.03,6.11,1149752,0
+DZZ.US,D,20110715,000000,6.13,6.14,6.04,6.04,491399,0
+DZZ.US,D,20110718,000000,6,6,5.91,5.92,1027084,0
+DZZ.US,D,20110719,000000,5.95,6.15,5.95,6.08,2000680,0
+DZZ.US,D,20110720,000000,6.14,6.14,5.96,5.96,843274,0
+DZZ.US,D,20110721,000000,5.99,6.12,5.96,6.07,1477087,0
+DZZ.US,D,20110722,000000,5.97,6,5.91,5.95,892030,0
+DZZ.US,D,20110725,000000,5.82,5.9,5.8,5.85,1399404,0
+DZZ.US,D,20110726,000000,5.88,5.91,5.8,5.81,682553,0
+DZZ.US,D,20110727,000000,5.74,5.9,5.72,5.85,1399656,0
+DZZ.US,D,20110728,000000,5.83,5.95,5.82,5.84,1075927,0
+DZZ.US,D,20110729,000000,5.75,5.81,5.65,5.75,1789134,0
+DZZ.US,D,20110801,000000,5.81,5.85,5.69,5.8,1080939,0
+DZZ.US,D,20110802,000000,5.66,5.7,5.5,5.5,2148137,0
+DZZ.US,D,20110803,000000,5.46,5.53,5.41,5.51,2497526,0
+DZZ.US,D,20110804,000000,5.37,5.65,5.34,5.58,4134444,0
+DZZ.US,D,20110805,000000,5.51,5.58,5.45,5.49,3148670,0
+DZZ.US,D,20110808,000000,5.22,5.27,5.07,5.11,4053146,0
+DZZ.US,D,20110809,000000,4.91,5.08,4.67,5,9404591,0
+DZZ.US,D,20110810,000000,4.73,4.78,4.53,4.56,6218990,0
+DZZ.US,D,20110811,000000,4.74,5,4.73,4.84,8121732,0
+DZZ.US,D,20110812,000000,4.94,5.06,4.89,4.89,5179107,0
+DZZ.US,D,20110815,000000,4.95,4.98,4.75,4.77,2693057,0
+DZZ.US,D,20110816,000000,4.72,4.72,4.6,4.62,2541238,0
+DZZ.US,D,20110817,000000,4.62,4.67,4.56,4.58,2433079,0
+DZZ.US,D,20110818,000000,4.39,4.44,4.32,4.35,3889271,0
+DZZ.US,D,20110819,000000,4.07,4.26,4.06,4.18,6078301,0
+DZZ.US,D,20110822,000000,4.04,4.06,3.83,3.85,8212670,0
+DZZ.US,D,20110823,000000,4.01,4.35,3.9,4.35,19876561,0
+DZZ.US,D,20110824,000000,4.34,4.87,4.29,4.79,20061087,0
+DZZ.US,D,20110825,000000,5.12,5.19,4.69,4.73,15551148,0
+DZZ.US,D,20110826,000000,4.65,4.77,4.35,4.36,9876537,0
+DZZ.US,D,20110829,000000,4.48,4.69,4.46,4.63,9545062,0
+DZZ.US,D,20110830,000000,4.35,4.42,4.23,4.24,8623181,0
+DZZ.US,D,20110831,000000,4.35,4.44,4.23,4.34,8148559,0
+DZZ.US,D,20110901,000000,4.36,4.4,4.3,4.33,8083536,0
+DZZ.US,D,20110902,000000,4.09,4.12,4.05,4.07,4141785,0
+DZZ.US,D,20110906,000000,4,4.16,3.94,4.08,9018599,0
+DZZ.US,D,20110907,000000,4.4,4.49,4.31,4.37,10205974,0
+DZZ.US,D,20110908,000000,4.16,4.23,4.11,4.13,7096841,0
+DZZ.US,D,20110909,000000,4.24,4.26,4.12,4.18,6038768,0
+DZZ.US,D,20110912,000000,4.28,4.44,4.27,4.37,8422170,0
+DZZ.US,D,20110913,000000,4.33,4.4,4.23,4.29,4872629,0
+DZZ.US,D,20110914,000000,4.33,4.41,4.32,4.35,4558617,0
+DZZ.US,D,20110915,000000,4.48,4.57,4.46,4.5,6212177,0
+DZZ.US,D,20110916,000000,4.51,4.52,4.34,4.41,4549406,0
+DZZ.US,D,20110919,000000,4.39,4.59,4.37,4.54,4963588,0
+DZZ.US,D,20110920,000000,4.54,4.56,4.39,4.42,3654692,0
+DZZ.US,D,20110921,000000,4.47,4.55,4.37,4.52,8530993,0
+DZZ.US,D,20110922,000000,4.74,4.83,4.68,4.74,10649778,0
+DZZ.US,D,20110923,000000,4.96,5.25,4.9,5.18,11593976,0
+DZZ.US,D,20110926,000000,5.33,5.47,5.24,5.3,7650442,0
+DZZ.US,D,20110927,000000,5.1,5.19,5.07,5.15,3245406,0
+DZZ.US,D,20110928,000000,5.16,5.4,5.12,5.37,3932582,0
+DZZ.US,D,20110929,000000,5.28,5.37,5.27,5.29,5880319,0
+DZZ.US,D,20110930,000000,5.32,5.36,5.23,5.28,2294065,0
+DZZ.US,D,20111003,000000,5.06,5.15,5.03,5.07,5477946,0
+DZZ.US,D,20111004,000000,5.08,5.46,5.07,5.29,6054737,0
+DZZ.US,D,20111005,000000,5.28,5.38,5.12,5.18,8218377,0
+DZZ.US,D,20111006,000000,5.14,5.22,5.06,5.1,7169192,0
+DZZ.US,D,20111007,000000,5.07,5.26,5.03,5.19,4274888,0
+DZZ.US,D,20111010,000000,5,5.06,4.92,4.92,3629203,0
+DZZ.US,D,20111011,000000,5,5.06,4.97,5,1249783,0
+DZZ.US,D,20111012,000000,4.88,4.96,4.88,4.93,949129,0
+DZZ.US,D,20111013,000000,5,5.08,4.97,5,1088082,0
+DZZ.US,D,20111014,000000,4.91,4.99,4.88,4.9,977371,0
+DZZ.US,D,20111017,000000,4.87,5.01,4.86,4.97,3663503,0
+DZZ.US,D,20111018,000000,5.15,5.26,5.01,5.01,3325852,0
+DZZ.US,D,20111019,000000,5.06,5.18,5.04,5.16,2575368,0
+DZZ.US,D,20111020,000000,5.3,5.41,5.25,5.3,3682914,0
+DZZ.US,D,20111021,000000,5.14,5.21,5.11,5.18,1388870,0
+DZZ.US,D,20111024,000000,5.1,5.13,5.05,5.08,3162050,0
+DZZ.US,D,20111025,000000,5.05,5.11,4.71,4.77,9662668,0
+DZZ.US,D,20111026,000000,4.67,4.71,4.6,4.65,2590750,0
+DZZ.US,D,20111027,000000,4.62,4.68,4.45,4.5,3019635,0
+DZZ.US,D,20111028,000000,4.48,4.55,4.47,4.49,922683,0
+DZZ.US,D,20111031,000000,4.65,4.67,4.6,4.64,714348,0
+DZZ.US,D,20111101,000000,4.83,4.85,4.64,4.64,2368720,0
+DZZ.US,D,20111102,000000,4.57,4.64,4.51,4.56,1255024,0
+DZZ.US,D,20111103,000000,4.43,4.49,4.38,4.4,731979,0
+DZZ.US,D,20111104,000000,4.45,4.48,4.42,4.44,327210,0
+DZZ.US,D,20111107,000000,4.34,4.35,4.22,4.22,2160877,0
+DZZ.US,D,20111108,000000,4.26,4.34,4.19,4.3,1600679,0
+DZZ.US,D,20111109,000000,4.25,4.4,4.24,4.37,1603750,0
+DZZ.US,D,20111110,000000,4.37,4.55,4.35,4.44,1436612,0
+DZZ.US,D,20111111,000000,4.38,4.38,4.27,4.28,649440,0
+DZZ.US,D,20111114,000000,4.29,4.35,4.29,4.31,462466,0
+DZZ.US,D,20111115,000000,4.3,4.39,4.28,4.3,2645819,0
+DZZ.US,D,20111116,000000,4.41,4.46,4.34,4.42,2474325,0
+DZZ.US,D,20111117,000000,4.5,4.69,4.48,4.66,3099999,0
+DZZ.US,D,20111118,000000,4.64,4.68,4.57,4.63,1167789,0
+DZZ.US,D,20111121,000000,4.68,4.92,4.67,4.83,3171050,0
+DZZ.US,D,20111122,000000,4.77,4.78,4.71,4.74,1275850,0
+DZZ.US,D,20111123,000000,4.78,4.87,4.74,4.76,2092940,0
+DZZ.US,D,20111125,000000,4.86,4.86,4.75,4.84,644395,0
+DZZ.US,D,20111128,000000,4.65,4.71,4.64,4.67,1489542,0
+DZZ.US,D,20111129,000000,4.69,4.7,4.63,4.65,2899028,0
+DZZ.US,D,20111130,000000,4.5,4.53,4.47,4.48,3610697,0
+DZZ.US,D,20111201,000000,4.49,4.56,4.45,4.5,1093930,0
+DZZ.US,D,20111202,000000,4.45,4.52,4.44,4.49,778594,0
+DZZ.US,D,20111205,000000,4.54,4.64,4.49,4.63,1389449,0
+DZZ.US,D,20111206,000000,4.69,4.72,4.56,4.59,1375983,0
+DZZ.US,D,20111207,000000,4.55,4.6,4.51,4.53,749288,0
+DZZ.US,D,20111208,000000,4.64,4.72,4.61,4.69,1278602,0
+DZZ.US,D,20111209,000000,4.67,4.69,4.63,4.67,777488,0
+DZZ.US,D,20111212,000000,4.88,4.95,4.88,4.91,1686840,0
+DZZ.US,D,20111213,000000,4.92,5.13,4.84,5.1,2328615,0
+DZZ.US,D,20111214,000000,5.18,5.44,5.16,5.39,4330889,0
+DZZ.US,D,20111215,000000,5.29,5.46,5.29,5.43,2672901,0
+DZZ.US,D,20111216,000000,5.31,5.34,5.26,5.27,1780642,0
+DZZ.US,D,20111219,000000,5.27,5.32,5.24,5.29,1117046,0
+DZZ.US,D,20111220,000000,5.18,5.21,5.15,5.19,941638,0
+DZZ.US,D,20111221,000000,5.19,5.22,5.15,5.17,1029712,0
+DZZ.US,D,20111222,000000,5.21,5.26,5.19,5.23,785302,0
+DZZ.US,D,20111223,000000,5.22,5.24,5.2,5.22,322369,0
+DZZ.US,D,20111227,000000,5.29,5.31,5.25,5.3,422935,0
+DZZ.US,D,20111228,000000,5.33,5.52,5.32,5.49,1774406,0
+DZZ.US,D,20111229,000000,5.61,5.63,5.51,5.53,2963956,0
+DZZ.US,D,20111230,000000,5.43,5.46,5.35,5.45,1063212,0
+DZZ.US,D,20120103,000000,5.25,5.27,5.14,5.17,1950061,0
+DZZ.US,D,20120104,000000,5.2,5.21,5.06,5.12,3781473,0
+DZZ.US,D,20120105,000000,5.21,5.22,5.02,5.03,1989927,0
+DZZ.US,D,20120106,000000,4.99,5.13,4.97,5.07,1962061,0
+DZZ.US,D,20120109,000000,5.06,5.15,5.05,5.13,886751,0
+DZZ.US,D,20120110,000000,4.95,4.98,4.91,4.97,905225,0
+DZZ.US,D,20120111,000000,4.92,4.95,4.87,4.89,1068867,0
+DZZ.US,D,20120112,000000,4.8,4.88,4.76,4.84,1832084,0
+DZZ.US,D,20120113,000000,4.93,5.02,4.91,4.93,1404828,0
+DZZ.US,D,20120117,000000,4.8,4.85,4.77,4.85,1269126,0
+DZZ.US,D,20120118,000000,4.89,4.9,4.77,4.78,1318526,0
+DZZ.US,D,20120119,000000,4.82,4.86,4.79,4.8,789363,0
+DZZ.US,D,20120120,000000,4.85,4.87,4.73,4.73,895150,0
+DZZ.US,D,20120123,000000,4.71,4.72,4.63,4.65,771610,0
+DZZ.US,D,20120124,000000,4.76,4.77,4.71,4.74,1072840,0
+DZZ.US,D,20120125,000000,4.81,4.87,4.41,4.43,3919130,0
+DZZ.US,D,20120126,000000,4.3,4.38,4.29,4.36,1983742,0
+DZZ.US,D,20120127,000000,4.36,4.36,4.24,4.24,1332569,0
+DZZ.US,D,20120130,000000,4.31,4.33,4.28,4.31,894352,0
+DZZ.US,D,20120131,000000,4.19,4.34,4.18,4.23,2247428,0
+DZZ.US,D,20120201,000000,4.21,4.24,4.19,4.21,1000062,0
+DZZ.US,D,20120202,000000,4.21,4.21,4.13,4.14,830802,0
+DZZ.US,D,20120203,000000,4.2,4.32,4.19,4.32,2495109,0
+DZZ.US,D,20120206,000000,4.35,4.37,4.31,4.34,791376,0
+DZZ.US,D,20120207,000000,4.33,4.34,4.19,4.22,1416309,0
+DZZ.US,D,20120208,000000,4.23,4.32,4.2,4.27,1140743,0
+DZZ.US,D,20120209,000000,4.2,4.31,4.17,4.29,1188531,0
+DZZ.US,D,20120210,000000,4.38,4.39,4.32,4.35,1342674,0
+DZZ.US,D,20120213,000000,4.34,4.35,4.3,4.32,555864,0
+DZZ.US,D,20120214,000000,4.32,4.38,4.3,4.34,496287,0
+DZZ.US,D,20120215,000000,4.27,4.34,4.26,4.29,924517,0
+DZZ.US,D,20120216,000000,4.39,4.39,4.29,4.3,645447,0
+DZZ.US,D,20120217,000000,4.29,4.35,4.28,4.33,844235,0
+DZZ.US,D,20120221,000000,4.22,4.22,4.14,4.15,1447911,0
+DZZ.US,D,20120222,000000,4.18,4.19,4.03,4.05,1455643,0
+DZZ.US,D,20120223,000000,4.06,4.08,4.01,4.05,611850,0
+DZZ.US,D,20120224,000000,4.06,4.1,4.05,4.08,539512,0
+DZZ.US,D,20120227,000000,4.08,4.12,4.05,4.11,589166,0
+DZZ.US,D,20120228,000000,4.05,4.07,3.99,4.02,774784,0
+DZZ.US,D,20120229,000000,4.04,4.54,4.02,4.49,3284008,0
+DZZ.US,D,20120301,000000,4.39,4.42,4.31,4.37,1740426,0
+DZZ.US,D,20120302,000000,4.39,4.42,4.36,4.38,2431051,0
+DZZ.US,D,20120305,000000,4.42,4.48,4.4,4.41,777945,0
+DZZ.US,D,20120306,000000,4.6,4.62,4.57,4.57,3371888,0
+DZZ.US,D,20120307,000000,4.57,4.58,4.5,4.52,698378,0
+DZZ.US,D,20120308,000000,4.47,4.5,4.42,4.43,1110620,0
+DZZ.US,D,20120309,000000,4.53,4.55,4.37,4.39,1455125,0
+DZZ.US,D,20120312,000000,4.43,4.48,4.42,4.46,775894,0
+DZZ.US,D,20120313,000000,4.51,4.64,4.43,4.6,2434104,0
+DZZ.US,D,20120314,000000,4.74,4.79,4.69,4.74,1802652,0
+DZZ.US,D,20120315,000000,4.74,4.75,4.62,4.67,892078,0
+DZZ.US,D,20120316,000000,4.72,4.73,4.64,4.65,1020488,0
+DZZ.US,D,20120319,000000,4.68,4.68,4.6,4.64,1299520,0
+DZZ.US,D,20120320,000000,4.71,4.74,4.67,4.71,827477,0
+DZZ.US,D,20120321,000000,4.69,4.71,4.65,4.71,743484,0
+DZZ.US,D,20120322,000000,4.82,4.82,4.73,4.75,650512,0
+DZZ.US,D,20120323,000000,4.68,4.7,4.62,4.63,953860,0
+DZZ.US,D,20120326,000000,4.55,4.57,4.48,4.48,1588697,0
+DZZ.US,D,20120327,000000,4.48,4.56,4.46,4.55,1446995,0
+DZZ.US,D,20120328,000000,4.57,4.69,4.57,4.65,3645083,0
+DZZ.US,D,20120329,000000,4.67,4.74,4.65,4.65,480719,0
+DZZ.US,D,20120330,000000,4.63,4.66,4.6,4.61,2421831,0
+DZZ.US,D,20120402,000000,4.62,4.63,4.53,4.57,1428245,0
+DZZ.US,D,20120403,000000,4.56,4.78,4.55,4.74,2473079,0
+DZZ.US,D,20120404,000000,4.87,4.93,4.85,4.9,1238105,0
+DZZ.US,D,20120405,000000,4.85,4.86,4.81,4.83,532083,0
+DZZ.US,D,20120409,000000,4.75,4.8,4.73,4.76,628487,0
+DZZ.US,D,20120410,000000,4.75,4.82,4.64,4.66,1513813,0
+DZZ.US,D,20120411,000000,4.67,4.69,4.65,4.67,1020329,0
+DZZ.US,D,20120412,000000,4.7,4.7,4.55,4.59,1355368,0
+DZZ.US,D,20120413,000000,4.6,4.73,4.6,4.68,4792517,0
+DZZ.US,D,20120416,000000,4.71,4.77,4.67,4.72,1478373,0
+DZZ.US,D,20120417,000000,4.71,4.92,4.68,4.71,1073841,0
+DZZ.US,D,20120418,000000,4.77,4.79,4.73,4.78,950302,0
+DZZ.US,D,20120419,000000,4.74,4.79,4.7,4.77,785519,0
+DZZ.US,D,20120420,000000,4.77,4.78,4.74,4.77,678226,0
+DZZ.US,D,20120423,000000,4.83,4.86,4.78,4.79,907548,0
+DZZ.US,D,20120424,000000,4.75,4.78,4.73,4.77,475564,0
+DZZ.US,D,20120425,000000,4.76,4.86,4.71,4.75,1390903,0
+DZZ.US,D,20120426,000000,4.7,4.73,4.65,4.67,1029957,0
+DZZ.US,D,20120427,000000,4.63,4.67,4.63,4.65,765992,0
+DZZ.US,D,20120430,000000,4.7,4.71,4.63,4.63,650300,0
+DZZ.US,D,20120501,000000,4.61,4.7,4.61,4.66,681377,0
+DZZ.US,D,20120502,000000,4.69,4.74,4.69,4.7,564538,0
+DZZ.US,D,20120503,000000,4.78,4.83,4.77,4.79,742787,0
+DZZ.US,D,20120504,000000,4.8,4.82,4.75,4.77,844767,0
+DZZ.US,D,20120507,000000,4.78,4.82,4.77,4.78,697234,0
+DZZ.US,D,20120508,000000,4.93,5.03,4.92,4.96,1255838,0
+DZZ.US,D,20120509,000000,5.08,5.11,5.02,5.06,1238831,0
+DZZ.US,D,20120510,000000,5.01,5.04,4.99,5.04,463464,0
+DZZ.US,D,20120511,000000,5.11,5.13,5.06,5.11,399995,0
+DZZ.US,D,20120514,000000,5.22,5.25,5.2,5.24,1905620,0
+DZZ.US,D,20120515,000000,5.24,5.33,5.22,5.32,1479081,0
+DZZ.US,D,20120516,000000,5.33,5.39,5.27,5.35,1944896,0
+DZZ.US,D,20120517,000000,5.25,5.29,5.11,5.15,1434496,0
+DZZ.US,D,20120518,000000,5.05,5.08,5.01,5.04,1486246,0
+DZZ.US,D,20120521,000000,5.08,5.09,5.02,5.03,503999,0
+DZZ.US,D,20120522,000000,5.1,5.22,5.05,5.19,1344284,0
+DZZ.US,D,20120523,000000,5.23,5.38,5.2,5.22,1510361,0
+DZZ.US,D,20120524,000000,5.15,5.27,5.14,5.22,673872,0
+DZZ.US,D,20120525,000000,5.2,5.21,5.14,5.15,614909,0
+DZZ.US,D,20120529,000000,5.1,5.29,5.09,5.25,750015,0
+DZZ.US,D,20120530,000000,5.33,5.38,5.17,5.2,2026641,0
+DZZ.US,D,20120531,000000,5.18,5.27,5.14,5.22,852199,0
+DZZ.US,D,20120601,000000,4.95,5,4.76,4.81,2024085,0
+DZZ.US,D,20120604,000000,4.83,4.9,4.82,4.82,709525,0
+DZZ.US,D,20120605,000000,4.85,4.88,4.83,4.83,728417,0
+DZZ.US,D,20120606,000000,4.71,4.89,4.69,4.84,963000,0
+DZZ.US,D,20120607,000000,4.8,5.1,4.79,5.01,1728135,0
+DZZ.US,D,20120608,000000,5.12,5.12,5,5,493435,0
+DZZ.US,D,20120611,000000,4.99,5.08,4.96,4.96,507519,0
+DZZ.US,D,20120612,000000,4.96,4.96,4.85,4.89,962752,0
+DZZ.US,D,20120613,000000,4.81,4.89,4.8,4.84,495682,0
+DZZ.US,D,20120614,000000,4.81,4.9,4.79,4.8,597514,0
+DZZ.US,D,20120615,000000,4.79,4.82,4.75,4.79,498713,0
+DZZ.US,D,20120618,000000,4.82,4.88,4.76,4.79,387185,0
+DZZ.US,D,20120619,000000,4.78,4.84,4.77,4.83,297548,0
+DZZ.US,D,20120620,000000,4.92,5.03,4.83,4.92,1357680,0
+DZZ.US,D,20120621,000000,5.08,5.21,5.04,5.19,1503722,0
+DZZ.US,D,20120622,000000,5.2,5.24,5.14,5.14,625724,0
+DZZ.US,D,20120625,000000,5.16,5.18,5.05,5.07,506752,0
+DZZ.US,D,20120626,000000,5.12,5.18,5.11,5.15,689083,0
+DZZ.US,D,20120627,000000,5.1,5.18,5.09,5.13,530912,0
+DZZ.US,D,20120628,000000,5.2,5.32,5.19,5.26,1291737,0
+DZZ.US,D,20120629,000000,4.97,5.02,4.92,4.98,1426100,0
+DZZ.US,D,20120702,000000,4.99,5.03,4.95,4.97,872026,0
+DZZ.US,D,20120703,000000,4.86,4.87,4.81,4.83,459119,0
+DZZ.US,D,20120705,000000,4.95,4.98,4.89,4.94,552049,0
+DZZ.US,D,20120706,000000,5.03,5.11,5.01,5.07,767813,0
+DZZ.US,D,20120709,000000,5.07,5.08,5.02,5.05,236838,0
+DZZ.US,D,20120710,000000,4.97,5.18,4.97,5.16,440351,0
+DZZ.US,D,20120711,000000,5.14,5.16,5.08,5.12,544792,0
+DZZ.US,D,20120712,000000,5.22,5.24,5.1,5.14,623700,0
+DZZ.US,D,20120713,000000,5.09,5.09,4.99,5.04,364168,0
+DZZ.US,D,20120716,000000,5.01,5.05,5,5.03,202300,0
+DZZ.US,D,20120717,000000,5.05,5.14,5.02,5.08,542100,0
+DZZ.US,D,20120718,000000,5.14,5.14,5.08,5.11,234656,0
+DZZ.US,D,20120719,000000,5.06,5.11,5.03,5.08,270747,0
+DZZ.US,D,20120720,000000,5.12,5.12,5.05,5.07,354477,0
+DZZ.US,D,20120723,000000,5.15,5.15,5.09,5.12,238948,0
+DZZ.US,D,20120724,000000,5.08,5.16,5.06,5.08,355096,0
+DZZ.US,D,20120725,000000,4.97,4.98,4.9,4.94,568301,0
+DZZ.US,D,20120726,000000,4.88,4.91,4.84,4.87,420722,0
+DZZ.US,D,20120727,000000,4.81,4.88,4.8,4.82,295398,0
+DZZ.US,D,20120730,000000,4.86,4.88,4.82,4.83,364461,0
+DZZ.US,D,20120731,000000,4.82,4.91,4.81,4.89,374617,0
+DZZ.US,D,20120801,000000,4.97,5.01,4.94,4.97,398399,0
+DZZ.US,D,20120802,000000,5.01,5.07,4.98,5.04,1081670,0
+DZZ.US,D,20120803,000000,5.01,5.02,4.93,4.96,285307,0
+DZZ.US,D,20120806,000000,4.92,4.94,4.88,4.9,207050,0
+DZZ.US,D,20120807,000000,4.9,4.92,4.88,4.91,185436,0
+DZZ.US,D,20120808,000000,4.89,4.91,4.87,4.9,84823,0
+DZZ.US,D,20120809,000000,4.91,4.91,4.86,4.86,103501,0
+DZZ.US,D,20120810,000000,4.87,4.88,4.81,4.86,330481,0
+DZZ.US,D,20120813,000000,4.85,4.93,4.83,4.92,204947,0
+DZZ.US,D,20120814,000000,4.98,4.99,4.95,4.97,192041,0
+DZZ.US,D,20120815,000000,4.97,4.97,4.94,4.94,205431,0
+DZZ.US,D,20120816,000000,4.94,4.95,4.85,4.88,273569,0
+DZZ.US,D,20120817,000000,4.86,4.9,4.85,4.87,238680,0
+DZZ.US,D,20120820,000000,4.89,4.89,4.84,4.84,180207,0
+DZZ.US,D,20120821,000000,4.74,4.76,4.72,4.75,420103,0
+DZZ.US,D,20120822,000000,4.73,4.76,4.63,4.64,472237,0
+DZZ.US,D,20120823,000000,4.59,4.6,4.51,4.55,655879,0
+DZZ.US,D,20120824,000000,4.56,4.58,4.52,4.54,278690,0
+DZZ.US,D,20120827,000000,4.56,4.59,4.53,4.59,259463,0
+DZZ.US,D,20120828,000000,4.58,4.59,4.53,4.57,292965,0
+DZZ.US,D,20120829,000000,4.56,4.65,4.56,4.63,558872,0
+DZZ.US,D,20120830,000000,4.58,4.66,4.58,4.64,291454,0
+DZZ.US,D,20120831,000000,4.6,4.69,4.41,4.42,578383,0
+DZZ.US,D,20120904,000000,4.43,4.44,4.38,4.4,411588,0
+DZZ.US,D,20120905,000000,4.41,4.43,4.4,4.41,193258,0
+DZZ.US,D,20120906,000000,4.36,4.38,4.32,4.38,436804,0
+DZZ.US,D,20120907,000000,4.22,4.24,4.15,4.19,488524,0
+DZZ.US,D,20120910,000000,4.21,4.25,4.2,4.25,232036,0
+DZZ.US,D,20120911,000000,4.2,4.22,4.18,4.21,213448,0
+DZZ.US,D,20120912,000000,4.15,4.25,4.15,4.21,2614060,0
+DZZ.US,D,20120913,000000,4.22,4.38,3.99,4.03,3617346,0
+DZZ.US,D,20120914,000000,4,4.02,3.98,4,886201,0
+DZZ.US,D,20120917,000000,4,4.09,4,4.08,530200,0
+DZZ.US,D,20120918,000000,4.05,4.06,3.99,4.01,631231,0
+DZZ.US,D,20120919,000000,4,4.03,3.98,4.01,485102,0
+DZZ.US,D,20120920,000000,4.04,4.08,4,4.02,783995,0
+DZZ.US,D,20120921,000000,3.94,4,3.92,3.99,721596,0
+DZZ.US,D,20120924,000000,4.06,4.06,4.02,4.03,321512,0
+DZZ.US,D,20120925,000000,4,4.07,3.98,4.05,776077,0
+DZZ.US,D,20120926,000000,4.12,4.18,4.09,4.1,890610,0
+DZZ.US,D,20120927,000000,4.03,4.05,3.95,3.96,676384,0
+DZZ.US,D,20120928,000000,3.98,4.02,3.96,3.99,420302,0
+DZZ.US,D,20121001,000000,3.95,4,3.91,3.98,391484,0
+DZZ.US,D,20121002,000000,3.97,4,3.96,3.99,696590,0
+DZZ.US,D,20121003,000000,3.97,3.99,3.96,3.97,275081,0
+DZZ.US,D,20121004,000000,3.93,3.94,3.89,3.92,359641,0
+DZZ.US,D,20121005,000000,3.94,3.99,3.93,3.96,222400,0
+DZZ.US,D,20121008,000000,4,4.01,3.98,3.99,264192,0
+DZZ.US,D,20121009,000000,4,4.05,3.98,4.04,485650,0
+DZZ.US,D,20121010,000000,4.06,4.07,4.02,4.04,299861,0
+DZZ.US,D,20121011,000000,4.02,4.03,4,4.02,230396,0
+DZZ.US,D,20121012,000000,4.02,4.09,4.02,4.08,772299,0
+DZZ.US,D,20121015,000000,4.13,4.2,4.12,4.15,928758,0
+DZZ.US,D,20121016,000000,4.14,4.14,4.1,4.1,337628,0
+DZZ.US,D,20121017,000000,4.12,4.13,4.08,4.1,443886,0
+DZZ.US,D,20121018,000000,4.14,4.15,4.11,4.14,514351,0
+DZZ.US,D,20121019,000000,4.16,4.25,4.15,4.23,838673,0
+DZZ.US,D,20121022,000000,4.22,4.22,4.19,4.2,547095,0
+DZZ.US,D,20121023,000000,4.27,4.31,4.27,4.3,417622,0
+DZZ.US,D,20121024,000000,4.29,4.34,4.27,4.33,438720,0
+DZZ.US,D,20121025,000000,4.26,4.28,4.24,4.27,406478,0
+DZZ.US,D,20121026,000000,4.25,4.28,4.24,4.28,537113,0
+DZZ.US,D,20121031,000000,4.24,4.25,4.21,4.23,387223,0
+DZZ.US,D,20121101,000000,4.23,4.27,4.23,4.27,210495,0
+DZZ.US,D,20121102,000000,4.35,4.46,4.35,4.44,391889,0
+DZZ.US,D,20121105,000000,4.43,4.44,4.4,4.41,168520,0
+DZZ.US,D,20121106,000000,4.38,4.39,4.23,4.26,421231,0
+DZZ.US,D,20121107,000000,4.22,4.33,4.21,4.25,353358,0
+DZZ.US,D,20121108,000000,4.25,4.27,4.16,4.17,377964,0
+DZZ.US,D,20121109,000000,4.16,4.19,4.14,4.18,366166,0
+DZZ.US,D,20121112,000000,4.16,4.21,4.15,4.2,153635,0
+DZZ.US,D,20121113,000000,4.23,4.25,4.18,4.21,106197,0
+DZZ.US,D,20121114,000000,4.2,4.23,4.17,4.21,119863,0
+DZZ.US,D,20121115,000000,4.22,4.3,4.22,4.26,681602,0
+DZZ.US,D,20121116,000000,4.28,4.29,4.25,4.27,167000,0
+DZZ.US,D,20121119,000000,4.18,4.2,4.16,4.17,151158,0
+DZZ.US,D,20121120,000000,4.18,4.23,4.17,4.2,179547,0
+DZZ.US,D,20121121,000000,4.21,4.23,4.18,4.2,164336,0
+DZZ.US,D,20121123,000000,4.17,4.18,4.06,4.08,906969,0
+DZZ.US,D,20121126,000000,4.09,4.1,4.08,4.1,97077,0
+DZZ.US,D,20121127,000000,4.1,4.14,4.1,4.13,185829,0
+DZZ.US,D,20121128,000000,4.29,4.3,4.24,4.25,356684,0
+DZZ.US,D,20121129,000000,4.22,4.23,4.19,4.2,267075,0
+DZZ.US,D,20121130,000000,4.23,4.29,4.21,4.27,389143,0
+DZZ.US,D,20121203,000000,4.26,4.27,4.22,4.27,167251,0
+DZZ.US,D,20121204,000000,4.38,4.38,4.33,4.36,364255,0
+DZZ.US,D,20121205,000000,4.37,4.42,4.36,4.37,639699,0
+DZZ.US,D,20121206,000000,4.39,4.4,4.32,4.34,396793,0
+DZZ.US,D,20121207,000000,4.34,4.34,4.31,4.32,97710,0
+DZZ.US,D,20121210,000000,4.26,4.28,4.26,4.28,137381,0
+DZZ.US,D,20121211,000000,4.31,4.31,4.28,4.28,222325,0
+DZZ.US,D,20121212,000000,4.25,4.31,4.22,4.28,402067,0
+DZZ.US,D,20121213,000000,4.38,4.39,4.33,4.35,434656,0
+DZZ.US,D,20121214,000000,4.37,4.38,4.35,4.36,185783,0
+DZZ.US,D,20121217,000000,4.37,4.37,4.34,4.35,185958,0
+DZZ.US,D,20121218,000000,4.36,4.54,4.35,4.47,672722,0
+DZZ.US,D,20121219,000000,4.52,4.53,4.46,4.5,596421,0
+DZZ.US,D,20121220,000000,4.59,4.67,4.57,4.59,1193287,0
+DZZ.US,D,20121221,000000,4.59,4.59,4.54,4.56,779936,0
+DZZ.US,D,20121224,000000,4.53,4.56,4.53,4.54,252680,0
+DZZ.US,D,20121226,000000,4.51,4.55,4.5,4.54,108821,0
+DZZ.US,D,20121227,000000,4.56,4.58,4.51,4.52,381206,0
+DZZ.US,D,20121228,000000,4.53,4.58,4.53,4.56,441798,0
+DZZ.US,D,20121231,000000,4.53,4.54,4.44,4.47,786401,0
+DZZ.US,D,20130102,000000,4.39,4.42,4.36,4.42,1344900,0
+DZZ.US,D,20130103,000000,4.45,4.54,4.43,4.53,368117,0
+DZZ.US,D,20130104,000000,4.61,4.65,4.55,4.57,733907,0
+DZZ.US,D,20130107,000000,4.63,4.63,4.59,4.61,164466,0
+DZZ.US,D,20130108,000000,4.56,4.59,4.53,4.55,611161,0
+DZZ.US,D,20130109,000000,4.54,4.6,4.54,4.56,789628,0
+DZZ.US,D,20130110,000000,4.5,4.5,4.45,4.47,425968,0
+DZZ.US,D,20130111,000000,4.49,4.58,4.48,4.53,733005,0
+DZZ.US,D,20130114,000000,4.49,4.52,4.48,4.5,186108,0
+DZZ.US,D,20130115,000000,4.44,4.46,4.41,4.45,314433,0
+DZZ.US,D,20130116,000000,4.45,4.46,4.43,4.44,245053,0
+DZZ.US,D,20130117,000000,4.49,4.49,4.34,4.41,574766,0
+DZZ.US,D,20130118,000000,4.38,4.42,4.38,4.42,169302,0
+DZZ.US,D,20130122,000000,4.39,4.4,4.35,4.39,232982,0
+DZZ.US,D,20130123,000000,4.38,4.42,4.37,4.41,257376,0
+DZZ.US,D,20130124,000000,4.48,4.52,4.47,4.51,379938,0
+DZZ.US,D,20130125,000000,4.56,4.57,4.53,4.56,141782,0
+DZZ.US,D,20130128,000000,4.58,4.59,4.56,4.58,217773,0
+DZZ.US,D,20130129,000000,4.54,4.55,4.52,4.53,208380,0
+DZZ.US,D,20130130,000000,4.44,4.47,4.41,4.47,296474,0
+DZZ.US,D,20130131,000000,4.5,4.57,4.49,4.53,602182,0
+DZZ.US,D,20130201,000000,4.45,4.53,4.44,4.51,370965,0
+DZZ.US,D,20130204,000000,4.52,4.53,4.46,4.48,134359,0
+DZZ.US,D,20130205,000000,4.44,4.52,4.43,4.48,318778,0
+DZZ.US,D,20130206,000000,4.47,4.48,4.45,4.46,121928,0
+DZZ.US,D,20130207,000000,4.52,4.52,4.43,4.49,275447,0
+DZZ.US,D,20130208,000000,4.52,4.52,4.48,4.51,147089,0
+DZZ.US,D,20130211,000000,4.6,4.64,4.59,4.61,867918,0
+DZZ.US,D,20130212,000000,4.64,4.65,4.59,4.61,734760,0
+DZZ.US,D,20130213,000000,4.61,4.67,4.61,4.66,824516,0
+DZZ.US,D,20130214,000000,4.63,4.71,4.62,4.7,304119,0
+DZZ.US,D,20130215,000000,4.8,4.9,4.79,4.84,1722257,0
+DZZ.US,D,20130219,000000,4.84,4.89,4.83,4.87,888881,0
+DZZ.US,D,20130220,000000,4.95,5.11,4.94,5.08,1469940,0
+DZZ.US,D,20130221,000000,5.05,5.06,4.97,5.01,961773,0
+DZZ.US,D,20130222,000000,5.03,5.06,4.99,4.99,264525,0
+DZZ.US,D,20130225,000000,4.95,4.98,4.9,4.92,1051926,0
+DZZ.US,D,20130226,000000,4.92,4.98,4.78,4.81,1115678,0
+DZZ.US,D,20130227,000000,4.86,4.93,4.85,4.91,435664,0
+DZZ.US,D,20130228,000000,4.94,5.03,4.92,5,502450,0
+DZZ.US,D,20130301,000000,4.99,5.05,4.95,5.03,259514,0
+DZZ.US,D,20130304,000000,5.03,5.07,5.01,5.03,573304,0
+DZZ.US,D,20130305,000000,4.98,5.05,4.96,5.03,433117,0
+DZZ.US,D,20130306,000000,5.04,5.08,4.97,4.98,275086,0
+DZZ.US,D,20130307,000000,4.98,5.03,4.98,5.02,153171,0
+DZZ.US,D,20130308,000000,5.08,5.1,4.98,5,581568,0
+DZZ.US,D,20130311,000000,5.01,5.01,4.99,4.99,178809,0
+DZZ.US,D,20130312,000000,4.91,4.93,4.88,4.91,387776,0
+DZZ.US,D,20130313,000000,4.9,4.97,4.89,4.94,126300,0
+DZZ.US,D,20130314,000000,4.98,4.99,4.91,4.95,442534,0
+DZZ.US,D,20130315,000000,4.92,4.93,4.87,4.93,128289,0
+DZZ.US,D,20130318,000000,4.81,4.85,4.8,4.84,440738,0
+DZZ.US,D,20130319,000000,4.85,4.86,4.77,4.79,800717,0
+DZZ.US,D,20130320,000000,4.82,4.85,4.8,4.84,309555,0
+DZZ.US,D,20130321,000000,4.78,4.79,4.76,4.78,134978,0
+DZZ.US,D,20130322,000000,4.82,4.83,4.8,4.83,127401,0
+DZZ.US,D,20130325,000000,4.88,4.9,4.83,4.85,170562,0
+DZZ.US,D,20130326,000000,4.89,4.9,4.86,4.87,100164,0
+DZZ.US,D,20130327,000000,4.88,4.88,4.82,4.84,247274,0
+DZZ.US,D,20130328,000000,4.88,4.91,4.87,4.89,133220,0
+DZZ.US,D,20130401,000000,4.89,4.96,4.86,4.89,45973,0
+DZZ.US,D,20130402,000000,4.98,5.04,4.97,5.02,281469,0
+DZZ.US,D,20130403,000000,5.05,5.19,5.02,5.14,590158,0
+DZZ.US,D,20130404,000000,5.21,5.21,5.14,5.16,606544,0
+DZZ.US,D,20130405,000000,5.08,5.11,4.99,5.01,382343,0
+DZZ.US,D,20130408,000000,5.02,5.08,5.02,5.05,113317,0
+DZZ.US,D,20130409,000000,5.03,5.04,4.93,4.96,204342,0
+DZZ.US,D,20130410,000000,5,5.14,5,5.13,329849,0
+DZZ.US,D,20130411,000000,5.14,5.14,5.07,5.12,312131,0
+DZZ.US,D,20130412,000000,5.27,5.69,5.25,5.57,1631152,0
+DZZ.US,D,20130415,000000,6.07,6.41,6.02,6.36,4812052,0
+DZZ.US,D,20130416,000000,6.14,6.33,6.12,6.27,2287485,0
+DZZ.US,D,20130417,000000,6.21,6.3,6.13,6.27,1665466,0
+DZZ.US,D,20130418,000000,6.19,6.22,6.11,6.18,638966,0
+DZZ.US,D,20130419,000000,6.06,6.14,6.06,6.1,733299,0
+DZZ.US,D,20130422,000000,5.93,5.99,5.92,5.95,790352,0
+DZZ.US,D,20130423,000000,5.99,6.07,5.99,6.01,623155,0
+DZZ.US,D,20130424,000000,5.94,5.97,5.9,5.92,356141,0
+DZZ.US,D,20130425,000000,5.81,5.83,5.68,5.72,1054950,0
+DZZ.US,D,20130426,000000,5.67,5.82,5.6,5.76,1610217,0
+DZZ.US,D,20130429,000000,5.67,5.72,5.64,5.68,439160,0
+DZZ.US,D,20130430,000000,5.67,5.71,5.63,5.64,778665,0
+DZZ.US,D,20130501,000000,5.81,5.91,5.73,5.77,2721464,0
+DZZ.US,D,20130502,000000,5.7,5.72,5.65,5.71,363082,0
+DZZ.US,D,20130503,000000,5.72,5.74,5.63,5.69,1878458,0
+DZZ.US,D,20130506,000000,5.67,5.72,5.66,5.69,478489,0
+DZZ.US,D,20130507,000000,5.82,5.9,5.8,5.81,2052624,0
+DZZ.US,D,20130508,000000,5.71,5.73,5.63,5.66,613865,0
+DZZ.US,D,20130509,000000,5.75,5.81,5.66,5.78,796556,0
+DZZ.US,D,20130510,000000,6,6.07,5.88,5.89,1197099,0
+DZZ.US,D,20130513,000000,5.98,6,5.94,5.98,467581,0
+DZZ.US,D,20130514,000000,6.02,6.04,5.92,6.02,917670,0
+DZZ.US,D,20130515,000000,6.13,6.31,6.09,6.28,1305469,0
+DZZ.US,D,20130516,000000,6.4,6.41,6.29,6.32,1635705,0
+DZZ.US,D,20130517,000000,6.4,6.57,6.37,6.56,1262582,0
+DZZ.US,D,20130520,000000,6.58,6.58,6.22,6.25,2216256,0
+DZZ.US,D,20130521,000000,6.47,6.53,6.36,6.42,1013295,0
+DZZ.US,D,20130522,000000,6.32,6.57,6.1,6.49,3503167,0
+DZZ.US,D,20130523,000000,6.28,6.4,6.26,6.28,902890,0
+DZZ.US,D,20130524,000000,6.32,6.36,6.29,6.35,451132,0
+DZZ.US,D,20130528,000000,6.36,6.43,6.15,6.37,743973,0
+DZZ.US,D,20130529,000000,6.32,6.36,6.26,6.26,514832,0
+DZZ.US,D,20130530,000000,6.12,6.16,6.08,6.11,640892,0
+DZZ.US,D,20130531,000000,6.18,6.35,6.18,6.35,1010757,0
+DZZ.US,D,20130603,000000,6.26,6.29,6.06,6.11,367045,0
+DZZ.US,D,20130604,000000,6.23,6.31,6.21,6.22,254837,0
+DZZ.US,D,20130605,000000,6.21,6.24,6.13,6.2,482878,0
+DZZ.US,D,20130606,000000,6.21,6.24,6,6.1,813742,0
+DZZ.US,D,20130607,000000,6.32,6.42,6.29,6.41,2251294,0
+DZZ.US,D,20130610,000000,6.4,6.43,6.32,6.35,276377,0
+DZZ.US,D,20130611,000000,6.5,6.5,6.38,6.4,372050,0
+DZZ.US,D,20130612,000000,6.44,6.44,6.26,6.32,367217,0
+DZZ.US,D,20130613,000000,6.4,6.44,6.32,6.36,293313,0
+DZZ.US,D,20130614,000000,6.33,6.35,6.28,6.3,225114,0
+DZZ.US,D,20130617,000000,6.35,6.38,6.33,6.35,225356,0
+DZZ.US,D,20130618,000000,6.45,6.56,6.43,6.51,709246,0
+DZZ.US,D,20130619,000000,6.47,6.67,6.44,6.66,802539,0
+DZZ.US,D,20130620,000000,7.15,7.33,7,7.31,2469300,0
+DZZ.US,D,20130621,000000,7.2,7.22,7.05,7.17,902215,0
+DZZ.US,D,20130624,000000,7.24,7.33,7.2,7.27,865550,0
+DZZ.US,D,20130625,000000,7.29,7.37,7.27,7.32,1190703,0
+DZZ.US,D,20130626,000000,7.65,7.81,7.65,7.8,2141283,0
+DZZ.US,D,20130627,000000,7.71,8.03,7.7,8.01,2356045,0
+DZZ.US,D,20130628,000000,8.07,8.13,7.67,7.68,2463166,0
+DZZ.US,D,20130701,000000,7.58,7.64,7.31,7.43,1337176,0
+DZZ.US,D,20130702,000000,7.39,7.6,7.38,7.57,703183,0
+DZZ.US,D,20130703,000000,7.49,7.51,7.34,7.48,451513,0
+DZZ.US,D,20130705,000000,7.83,8,7.82,7.84,663424,0
+DZZ.US,D,20130708,000000,7.67,7.76,7.59,7.65,334141,0
+DZZ.US,D,20130709,000000,7.5,7.58,7.38,7.51,368999,0
+DZZ.US,D,20130710,000000,7.42,7.5,7.29,7.46,538242,0
+DZZ.US,D,20130711,000000,7.02,7.12,7.01,7.02,944664,0
+DZZ.US,D,20130712,000000,7.12,7.14,7.02,7.04,483698,0
+DZZ.US,D,20130715,000000,7.05,7.07,7.01,7.04,119825,0
+DZZ.US,D,20130716,000000,6.95,7,6.9,6.94,382088,0
+DZZ.US,D,20130717,000000,6.92,7.22,6.84,7.16,1416826,0
+DZZ.US,D,20130718,000000,7.05,7.09,7,7.06,1472501,0
+DZZ.US,D,20130719,000000,6.97,7.05,6.88,6.92,519970,0
+DZZ.US,D,20130722,000000,6.59,6.59,6.35,6.42,1096868,0
+DZZ.US,D,20130723,000000,6.44,6.49,6.27,6.31,582146,0
+DZZ.US,D,20130724,000000,6.39,6.68,6.35,6.6,664898,0
+DZZ.US,D,20130725,000000,6.58,6.59,6.43,6.45,262512,0
+DZZ.US,D,20130726,000000,6.52,6.69,6.4,6.44,425620,0
+DZZ.US,D,20130729,000000,6.46,6.49,6.43,6.47,317837,0
+DZZ.US,D,20130730,000000,6.54,6.62,6.5,6.52,122934,0
+DZZ.US,D,20130731,000000,6.56,6.78,6.47,6.58,730019,0
+DZZ.US,D,20130801,000000,6.58,6.73,6.58,6.72,241490,0
+DZZ.US,D,20130802,000000,6.71,6.75,6.66,6.75,399515,0
+DZZ.US,D,20130805,000000,6.81,6.85,6.71,6.8,354193,0
+DZZ.US,D,20130806,000000,6.97,7.04,6.94,7.01,513642,0
+DZZ.US,D,20130807,000000,7,7.02,6.94,6.99,559614,0
+DZZ.US,D,20130808,000000,6.92,6.92,6.68,6.69,519522,0
+DZZ.US,D,20130809,000000,6.73,6.75,6.66,6.7,352931,0
+DZZ.US,D,20130812,000000,6.38,6.48,6.37,6.45,754388,0
+DZZ.US,D,20130813,000000,6.52,6.63,6.5,6.6,347585,0
+DZZ.US,D,20130814,000000,6.6,6.61,6.46,6.46,257584,0
+DZZ.US,D,20130815,000000,6.58,6.6,6.11,6.18,2001022,0
+DZZ.US,D,20130816,000000,6.08,6.2,6.02,6.09,850703,0
+DZZ.US,D,20130819,000000,6.1,6.18,6.09,6.15,166742,0
+DZZ.US,D,20130820,000000,6.14,6.14,6.04,6.1,630835,0
+DZZ.US,D,20130821,000000,6.18,6.2,6,6.14,789783,0
+DZZ.US,D,20130822,000000,6.08,6.11,6.01,6.07,190877,0
+DZZ.US,D,20130823,000000,6.1,6.1,5.81,5.85,1691209,0
+DZZ.US,D,20130826,000000,5.84,5.92,5.77,5.78,295498,0
+DZZ.US,D,20130827,000000,5.62,5.66,5.57,5.65,836111,0
+DZZ.US,D,20130828,000000,5.59,5.65,5.57,5.65,465231,0
+DZZ.US,D,20130829,000000,5.72,5.78,5.66,5.73,468386,0
+DZZ.US,D,20130830,000000,5.89,5.9,5.76,5.87,1055255,0
+DZZ.US,D,20130903,000000,5.8,5.83,5.68,5.71,263889,0
+DZZ.US,D,20130904,000000,5.86,5.94,5.85,5.87,2703118,0
+DZZ.US,D,20130905,000000,5.91,6.11,5.89,6.08,2079847,0
+DZZ.US,D,20130906,000000,5.97,5.97,5.89,5.91,398431,0
+DZZ.US,D,20130909,000000,5.9,5.94,5.89,5.93,451605,0
+DZZ.US,D,20130910,000000,6.12,6.17,6.09,6.1,487504,0
+DZZ.US,D,20130911,000000,6.13,6.15,6.1,6.11,489141,0
+DZZ.US,D,20130912,000000,6.38,6.46,6.37,6.45,676529,0
+DZZ.US,D,20130913,000000,6.48,6.59,6.44,6.45,986668,0
+DZZ.US,D,20130916,000000,6.48,6.58,6.43,6.57,580677,0
+DZZ.US,D,20130917,000000,6.54,6.59,6.52,6.56,333946,0
+DZZ.US,D,20130918,000000,6.66,6.68,6.07,6.08,1847565,0
+DZZ.US,D,20130919,000000,6.08,6.15,6.01,6.09,1906326,0
+DZZ.US,D,20130920,000000,6.19,6.43,6.18,6.43,629383,0
+DZZ.US,D,20130923,000000,6.48,6.49,6.39,6.47,879716,0
+DZZ.US,D,20130924,000000,6.56,6.57,6.41,6.46,392603,0
+DZZ.US,D,20130925,000000,6.45,6.47,6.32,6.35,402469,0
+DZZ.US,D,20130926,000000,6.38,6.48,6.34,6.45,253883,0
+DZZ.US,D,20130927,000000,6.34,6.35,6.29,6.34,1417467,0
+DZZ.US,D,20130930,000000,6.42,6.45,6.33,6.45,345675,0
+DZZ.US,D,20131001,000000,6.71,6.84,6.7,6.77,760615,0
+DZZ.US,D,20131002,000000,6.69,6.69,6.45,6.52,360648,0
+DZZ.US,D,20131003,000000,6.55,6.6,6.47,6.51,376402,0
+DZZ.US,D,20131004,000000,6.52,6.62,6.52,6.58,154672,0
+DZZ.US,D,20131007,000000,6.51,6.51,6.4,6.46,214276,0
+DZZ.US,D,20131008,000000,6.45,6.5,6.38,6.49,165871,0
+DZZ.US,D,20131009,000000,6.61,6.73,6.55,6.63,1192504,0
+DZZ.US,D,20131010,000000,6.7,6.81,6.65,6.81,478872,0
+DZZ.US,D,20131011,000000,7,7.04,6.95,6.97,655821,0
+DZZ.US,D,20131014,000000,6.83,6.95,6.81,6.94,325856,0
+DZZ.US,D,20131015,000000,7,7.02,6.8,6.87,726019,0
+DZZ.US,D,20131016,000000,6.9,6.98,6.85,6.88,526151,0
+DZZ.US,D,20131017,000000,6.52,6.55,6.45,6.49,931777,0
+DZZ.US,D,20131018,000000,6.55,6.57,6.5,6.55,241270,0
+DZZ.US,D,20131021,000000,6.51,6.55,6.5,6.53,252324,0
+DZZ.US,D,20131022,000000,6.4,6.41,6.25,6.3,477361,0
+DZZ.US,D,20131023,000000,6.37,6.39,6.33,6.35,180630,0
+DZZ.US,D,20131024,000000,6.29,6.29,6.18,6.24,358523,0
+DZZ.US,D,20131025,000000,6.27,6.27,6.15,6.18,464474,0
+DZZ.US,D,20131028,000000,6.18,6.21,6.08,6.17,796716,0
+DZZ.US,D,20131029,000000,6.2,6.27,6.18,6.25,496818,0
+DZZ.US,D,20131030,000000,6.14,6.35,6.11,6.26,512638,0
+DZZ.US,D,20131031,000000,6.43,6.49,6.38,6.45,1081200,0
+DZZ.US,D,20131101,000000,6.54,6.62,6.51,6.54,387253,0
+DZZ.US,D,20131104,000000,6.52,6.55,6.48,6.55,134179,0
+DZZ.US,D,20131105,000000,6.56,6.62,6.54,6.58,256280,0
+DZZ.US,D,20131106,000000,6.52,6.53,6.48,6.5,132674,0
+DZZ.US,D,20131107,000000,6.6,6.64,6.54,6.6,353431,0
+DZZ.US,D,20131108,000000,6.77,6.86,6.77,6.79,470435,0
+DZZ.US,D,20131111,000000,6.84,6.86,6.83,6.84,173202,0
+DZZ.US,D,20131112,000000,6.87,7.05,6.84,6.99,581526,0
+DZZ.US,D,20131113,000000,6.92,6.99,6.9,6.94,433853,0
+DZZ.US,D,20131114,000000,6.84,6.84,6.73,6.8,813346,0
+DZZ.US,D,20131115,000000,6.8,6.81,6.77,6.8,454935,0
+DZZ.US,D,20131118,000000,6.85,6.98,6.83,6.94,1002339,0
+DZZ.US,D,20131119,000000,6.94,6.94,6.89,6.94,352555,0
+DZZ.US,D,20131120,000000,7.06,7.26,6.99,7.22,1285707,0
+DZZ.US,D,20131121,000000,7.25,7.3,7.2,7.24,866846,0
+DZZ.US,D,20131122,000000,7.21,7.25,7.19,7.24,2378100,0
+DZZ.US,D,20131125,000000,7.32,7.32,7.13,7.17,1382504,0
+DZZ.US,D,20131126,000000,7.25,7.27,7.19,7.25,520391,0
+DZZ.US,D,20131127,000000,7.18,7.3,7.15,7.29,579679,0
+DZZ.US,D,20131129,000000,7.16,7.17,7.12,7.17,286157,0
+DZZ.US,D,20131202,000000,7.33,7.54,7.33,7.53,1073478,0
+DZZ.US,D,20131203,000000,7.54,7.56,7.45,7.49,500775,0
+DZZ.US,D,20131204,000000,7.44,7.46,7.15,7.24,1058901,0
+DZZ.US,D,20131205,000000,7.45,7.54,7.35,7.44,580316,0
+DZZ.US,D,20131206,000000,7.39,7.47,7.34,7.42,433336,0
+DZZ.US,D,20131209,000000,7.36,7.37,7.25,7.27,1065057,0
+DZZ.US,D,20131210,000000,6.99,7.06,6.96,7.03,620121,0
+DZZ.US,D,20131211,000000,7.05,7.14,7.02,7.14,405669,0
+DZZ.US,D,20131212,000000,7.4,7.47,7.38,7.44,381801,0
+DZZ.US,D,20131213,000000,7.36,7.38,7.3,7.32,169051,0
+DZZ.US,D,20131216,000000,7.33,7.37,7.15,7.28,448007,0
+DZZ.US,D,20131217,000000,7.37,7.43,7.26,7.4,230269,0
+DZZ.US,D,20131218,000000,7.36,7.56,7.24,7.52,575012,0
+DZZ.US,D,20131219,000000,7.72,7.88,7.71,7.86,729633,0
+DZZ.US,D,20131220,000000,7.75,7.82,7.66,7.72,525606,0
+DZZ.US,D,20131223,000000,7.76,7.78,7.7,7.75,200604,0
+DZZ.US,D,20131224,000000,7.74,7.75,7.68,7.7,85608,0
+DZZ.US,D,20131226,000000,7.57,7.63,7.56,7.62,449172,0
+DZZ.US,D,20131227,000000,7.55,7.61,7.55,7.57,299000,0
+DZZ.US,D,20131230,000000,7.66,7.8,7.66,7.78,428593,0
+DZZ.US,D,20131231,000000,7.86,7.9,7.58,7.69,582111,0
+DZZ.US,D,20140102,000000,7.45,7.47,7.35,7.43,550024,0
+DZZ.US,D,20140103,000000,7.35,7.37,7.23,7.28,504762,0
+DZZ.US,D,20140106,000000,7.21,7.4,7.13,7.24,620587,0
+DZZ.US,D,20140107,000000,7.38,7.43,7.32,7.33,353666,0
+DZZ.US,D,20140108,000000,7.46,7.5,7.38,7.43,472228,0
+DZZ.US,D,20140109,000000,7.43,7.44,7.36,7.39,151014,0
+DZZ.US,D,20140110,000000,7.22,7.23,7.12,7.15,255292,0
+DZZ.US,D,20140113,000000,7.14,7.15,7.04,7.04,489434,0
+DZZ.US,D,20140114,000000,7.1,7.21,7.04,7.2,259673,0
+DZZ.US,D,20140115,000000,7.28,7.3,7.21,7.23,175971,0
+DZZ.US,D,20140116,000000,7.2,7.23,7.19,7.21,73737,0
+DZZ.US,D,20140117,000000,7.13,7.14,7.03,7.05,251950,0
+DZZ.US,D,20140121,000000,7.28,7.28,7.18,7.21,335764,0
+DZZ.US,D,20140122,000000,7.22,7.29,7.21,7.28,286560,0
+DZZ.US,D,20140123,000000,7.05,7.05,6.9,6.94,759170,0
+DZZ.US,D,20140124,000000,6.9,6.97,6.85,6.86,572740,0
+DZZ.US,D,20140127,000000,6.95,7.08,6.91,7.05,503120,0
+DZZ.US,D,20140128,000000,7,7.12,7,7.06,209806,0
+DZZ.US,D,20140129,000000,6.89,7.01,6.85,6.85,374499,0
+DZZ.US,D,20140130,000000,7.22,7.23,7.16,7.21,539810,0
+DZZ.US,D,20140131,000000,7.1,7.24,7.05,7.18,334182,0
+DZZ.US,D,20140203,000000,7.12,7.14,6.93,7.02,591048,0
+DZZ.US,D,20140204,000000,7.13,7.14,7.05,7.06,151892,0
+DZZ.US,D,20140205,000000,6.96,7.08,6.96,7.02,302913,0
+DZZ.US,D,20140206,000000,7.02,7.08,7,7.03,94854,0
+DZZ.US,D,20140207,000000,7.02,7.02,6.91,6.91,175847,0
+DZZ.US,D,20140210,000000,6.84,6.85,6.8,6.83,282451,0
+DZZ.US,D,20140211,000000,6.78,6.78,6.6,6.65,535442,0
+DZZ.US,D,20140212,000000,6.65,6.67,6.57,6.64,289586,0
+DZZ.US,D,20140213,000000,6.61,6.61,6.5,6.51,370969,0
+DZZ.US,D,20140214,000000,6.32,6.36,6.28,6.31,886019,0
+DZZ.US,D,20140218,000000,6.29,6.32,6.24,6.27,340254,0
+DZZ.US,D,20140219,000000,6.29,6.42,6.27,6.42,324410,0
+DZZ.US,D,20140220,000000,6.36,6.39,6.24,6.25,385174,0
+DZZ.US,D,20140221,000000,6.25,6.3,6.2,6.25,225933,0
+DZZ.US,D,20140224,000000,6.15,6.16,6.08,6.08,489113,0
+DZZ.US,D,20140225,000000,6.13,6.13,6.02,6.06,564698,0
+DZZ.US,D,20140226,000000,6.15,6.26,6.12,6.19,453119,0
+DZZ.US,D,20140227,000000,6.16,6.2,6.11,6.17,197141,0
+DZZ.US,D,20140228,000000,6.17,6.29,6.16,6.26,257280,0
+DZZ.US,D,20140303,000000,6.02,6.04,5.96,5.99,667518,0
+DZZ.US,D,20140304,000000,6.17,6.18,6.09,6.15,372925,0
+DZZ.US,D,20140305,000000,6.16,6.19,6.08,6.13,114475,0
+DZZ.US,D,20140306,000000,6.05,6.07,5.98,5.99,275604,0
+DZZ.US,D,20140307,000000,6.19,6.19,6.09,6.11,153900,0
+DZZ.US,D,20140310,000000,6.13,6.13,6.06,6.1,188643,0
+DZZ.US,D,20140311,000000,6.02,6.12,6,6.02,321260,0
+DZZ.US,D,20140312,000000,5.87,5.87,5.81,5.85,849831,0
+DZZ.US,D,20140313,000000,5.87,5.87,5.76,5.8,296014,0
+DZZ.US,D,20140314,000000,5.65,5.78,5.64,5.7,520016,0
+DZZ.US,D,20140317,000000,5.75,5.89,5.7,5.85,323706,0
+DZZ.US,D,20140318,000000,5.97,5.98,5.89,5.96,352044,0
+DZZ.US,D,20140319,000000,6.05,6.21,6.04,6.21,460451,0
+DZZ.US,D,20140320,000000,6.24,6.25,6.18,6.23,374845,0
+DZZ.US,D,20140321,000000,6.11,6.16,6.1,6.15,1011018,0
+DZZ.US,D,20140324,000000,6.31,6.39,6.29,6.39,400317,0
+DZZ.US,D,20140325,000000,6.36,6.38,6.32,6.37,264912,0
+DZZ.US,D,20140326,000000,6.37,6.49,6.37,6.46,555300,0
+DZZ.US,D,20140327,000000,6.5,6.58,6.47,6.55,213616,0
+DZZ.US,D,20140328,000000,6.59,6.61,6.51,6.55,190340,0
+DZZ.US,D,20140331,000000,6.56,6.64,6.53,6.63,270023,0
+DZZ.US,D,20140401,000000,6.63,6.69,6.45,6.67,247345,0
+DZZ.US,D,20140402,000000,6.56,6.58,6.52,6.58,148947,0
+DZZ.US,D,20140403,000000,6.61,6.65,6.57,6.6,91335,0
+DZZ.US,D,20140404,000000,6.47,6.51,6.38,6.44,491689,0
+DZZ.US,D,20140407,000000,6.5,6.51,6.44,6.5,373785,0
+DZZ.US,D,20140408,000000,6.36,6.39,6.35,6.38,160495,0
+DZZ.US,D,20140409,000000,6.44,6.45,6.32,6.36,183249,0
+DZZ.US,D,20140410,000000,6.29,6.29,6.24,6.28,186843,0
+DZZ.US,D,20140411,000000,6.27,6.3,6.25,6.28,132650,0
+DZZ.US,D,20140414,000000,6.2,6.21,6.15,6.2,292032,0
+DZZ.US,D,20140415,000000,6.52,6.54,6.42,6.44,269424,0
+DZZ.US,D,20140416,000000,6.46,6.49,6.43,6.44,174905,0
+DZZ.US,D,20140417,000000,6.45,6.54,6.44,6.52,156132,0
+DZZ.US,D,20140421,000000,6.6,6.63,6.57,6.58,127263,0
+DZZ.US,D,20140422,000000,6.6,6.72,6.59,6.62,247393,0
+DZZ.US,D,20140423,000000,6.63,6.66,6.61,6.62,281722,0
+DZZ.US,D,20140424,000000,6.72,6.73,6.49,6.54,343464,0
+DZZ.US,D,20140425,000000,6.47,6.48,6.41,6.46,201049,0
+DZZ.US,D,20140428,000000,6.46,6.54,6.46,6.5,84239,0
+DZZ.US,D,20140429,000000,6.51,6.53,6.46,6.51,270984,0
+DZZ.US,D,20140430,000000,6.57,6.61,6.5,6.57,295064,0
+DZZ.US,D,20140501,000000,6.68,6.69,6.61,6.61,102728,0
+DZZ.US,D,20140502,000000,6.63,6.66,6.42,6.48,307268,0
+DZZ.US,D,20140505,000000,6.33,6.39,6.32,6.36,112399,0
+DZZ.US,D,20140506,000000,6.39,6.41,6.38,6.39,59847,0
+DZZ.US,D,20140507,000000,6.44,6.6,6.42,6.57,328150,0
+DZZ.US,D,20140508,000000,6.57,6.6,6.55,6.58,88685,0
+DZZ.US,D,20140509,000000,6.55,6.61,6.55,6.59,91493,0
+DZZ.US,D,20140512,000000,6.44,6.52,6.44,6.51,80521,0
+DZZ.US,D,20140513,000000,6.5,6.54,6.49,6.53,75157,0
+DZZ.US,D,20140514,000000,6.41,6.43,6.39,6.4,125339,0
+DZZ.US,D,20140515,000000,6.5,6.53,6.45,6.5,90013,0
+DZZ.US,D,20140516,000000,6.55,6.55,6.52,6.53,81003,0
+DZZ.US,D,20140519,000000,6.45,6.54,6.45,6.54,58852,0
+DZZ.US,D,20140520,000000,6.58,6.58,6.5,6.52,62463,0
+DZZ.US,D,20140521,000000,6.57,6.63,6.54,6.55,122262,0
+DZZ.US,D,20140522,000000,6.46,6.53,6.46,6.51,40442,0
+DZZ.US,D,20140523,000000,6.52,6.56,6.52,6.53,42553,0
+DZZ.US,D,20140527,000000,6.69,6.82,6.68,6.82,384092,0
+DZZ.US,D,20140528,000000,6.86,6.91,6.83,6.88,255799,0
+DZZ.US,D,20140529,000000,6.92,6.93,6.86,6.91,120169,0
+DZZ.US,D,20140530,000000,6.94,7.04,6.92,6.96,316260,0
+DZZ.US,D,20140602,000000,7.01,7.05,6.97,7.04,248200,0
+DZZ.US,D,20140603,000000,7.04,7.06,7,7,187591,0
+DZZ.US,D,20140604,000000,6.99,7.04,6.97,7.04,127737,0
+DZZ.US,D,20140605,000000,6.94,6.95,6.9,6.93,152995,0
+DZZ.US,D,20140606,000000,6.93,7,6.92,6.93,233689,0
+DZZ.US,D,20140609,000000,6.9,6.94,6.9,6.92,67609,0
+DZZ.US,D,20140610,000000,6.85,6.86,6.83,6.84,149482,0
+DZZ.US,D,20140611,000000,6.82,6.85,6.81,6.84,84439,0
+DZZ.US,D,20140612,000000,6.77,6.78,6.68,6.69,172653,0
+DZZ.US,D,20140613,000000,6.69,6.71,6.64,6.66,167589,0
+DZZ.US,D,20140616,000000,6.67,6.72,6.66,6.72,108173,0
+DZZ.US,D,20140617,000000,6.79,6.79,6.72,6.73,161456,0
+DZZ.US,D,20140618,000000,6.74,6.75,6.68,6.69,78593,0
+DZZ.US,D,20140619,000000,6.5,6.5,6.15,6.19,618211,0
+DZZ.US,D,20140620,000000,6.27,6.27,6.18,6.24,365423,0
+DZZ.US,D,20140623,000000,6.22,6.24,6.18,6.2,239395,0
+DZZ.US,D,20140624,000000,6.15,6.2,6.14,6.18,379430,0
+DZZ.US,D,20140625,000000,6.2,6.21,6.12,6.17,364343,0
+DZZ.US,D,20140626,000000,6.23,6.26,6.19,6.21,102962,0
+DZZ.US,D,20140627,000000,6.18,6.21,6.15,6.19,177397,0
+DZZ.US,D,20140630,000000,6.23,6.24,6.08,6.08,238978,0
+DZZ.US,D,20140701,000000,6.07,6.12,6.06,6.09,168023,0
+DZZ.US,D,20140702,000000,6.1,6.1,6.05,6.1,223300,0
+DZZ.US,D,20140703,000000,6.17,6.2,6.15,6.17,224797,0
+DZZ.US,D,20140707,000000,6.21,6.24,6.17,6.17,172002,0
+DZZ.US,D,20140708,000000,6.14,6.21,6.12,6.16,186526,0
+DZZ.US,D,20140709,000000,6.11,6.14,6.04,6.09,199787,0
+DZZ.US,D,20140710,000000,5.95,6.02,5.95,6.01,187983,0
+DZZ.US,D,20140711,000000,6,6.03,5.98,5.99,65409,0
+DZZ.US,D,20140714,000000,6.29,6.32,6.26,6.29,315171,0
+DZZ.US,D,20140715,000000,6.27,6.42,6.23,6.39,423651,0
+DZZ.US,D,20140716,000000,6.36,6.37,6.32,6.36,129480,0
+DZZ.US,D,20140717,000000,6.31,6.33,6.12,6.16,232120,0
+DZZ.US,D,20140718,000000,6.28,6.3,6.24,6.25,62516,0
+DZZ.US,D,20140721,000000,6.21,6.25,6.21,6.23,141327,0
+DZZ.US,D,20140722,000000,6.22,6.31,6.22,6.29,71759,0
+DZZ.US,D,20140723,000000,6.28,6.31,6.26,6.3,112575,0
+DZZ.US,D,20140724,000000,6.39,6.46,6.37,6.42,159435,0
+DZZ.US,D,20140725,000000,6.4,6.41,6.27,6.28,152581,0
+DZZ.US,D,20140728,000000,6.32,6.32,6.29,6.3,35488,0
+DZZ.US,D,20140729,000000,6.28,6.38,6.28,6.35,127134,0
+DZZ.US,D,20140730,000000,6.37,6.43,6.37,6.39,87492,0
+DZZ.US,D,20140731,000000,6.47,6.54,6.36,6.5,188494,0
+DZZ.US,D,20140801,000000,6.38,6.42,6.38,6.41,147944,0
+DZZ.US,D,20140804,000000,6.41,6.47,6.41,6.46,53434,0
+DZZ.US,D,20140805,000000,6.47,6.53,6.41,6.46,192793,0
+DZZ.US,D,20140806,000000,6.27,6.3,6.25,6.28,190726,0
+DZZ.US,D,20140807,000000,6.3,6.33,6.2,6.23,116624,0
+DZZ.US,D,20140808,000000,6.24,6.25,6.21,6.23,97539,0
+DZZ.US,D,20140811,000000,6.27,6.28,6.25,6.26,37176,0
+DZZ.US,D,20140812,000000,6.22,6.25,6.16,6.24,147340,0
+DZZ.US,D,20140813,000000,6.21,6.25,6.2,6.22,103737,0
+DZZ.US,D,20140814,000000,6.21,6.22,6.19,6.21,67460,0
+DZZ.US,D,20140815,000000,6.4,6.41,6.24,6.29,584157,0
+DZZ.US,D,20140818,000000,6.37,6.38,6.34,6.36,92191,0
+DZZ.US,D,20140819,000000,6.36,6.4,6.36,6.39,98245,0
+DZZ.US,D,20140820,000000,6.38,6.46,6.37,6.44,164010,0
+DZZ.US,D,20140821,000000,6.59,6.62,6.53,6.57,254939,0
+DZZ.US,D,20140822,000000,6.56,6.6,6.54,6.54,121337,0
+DZZ.US,D,20140825,000000,6.57,6.6,6.56,6.58,52218,0
+DZZ.US,D,20140826,000000,6.47,6.53,6.43,6.53,37856,0
+DZZ.US,D,20140827,000000,6.5,6.52,6.5,6.52,18639,0
+DZZ.US,D,20140828,000000,6.43,6.47,6.42,6.45,39547,0
+DZZ.US,D,20140829,000000,6.47,6.49,6.43,6.47,82509,0
+DZZ.US,D,20140902,000000,6.67,6.72,6.66,6.69,169038,0
+DZZ.US,D,20140903,000000,6.69,6.7,6.65,6.65,263420,0
+DZZ.US,D,20140904,000000,6.62,6.74,6.61,6.72,314260,0
+DZZ.US,D,20140905,000000,6.69,6.71,6.67,6.67,135768,0
+DZZ.US,D,20140908,000000,6.71,6.83,6.71,6.8,182050,0
+DZZ.US,D,20140909,000000,6.81,6.87,6.78,6.78,229067,0
+DZZ.US,D,20140910,000000,6.85,6.9,6.82,6.84,142649,0
+DZZ.US,D,20140911,000000,6.91,6.99,6.9,6.94,389838,0
+DZZ.US,D,20140912,000000,7.02,7.07,7,7.05,307888,0
+DZZ.US,D,20140915,000000,7.01,7.03,6.99,7.01,79268,0
+DZZ.US,D,20140916,000000,6.99,7.03,6.94,6.99,178134,0
+DZZ.US,D,20140917,000000,6.96,7.13,6.96,7.12,475231,0
+DZZ.US,D,20140918,000000,7.14,7.15,7.07,7.1,224079,0
+DZZ.US,D,20140919,000000,7.14,7.22,7.13,7.19,1557885,0
+DZZ.US,D,20140922,000000,7.21,7.23,7.16,7.2,303947,0
+DZZ.US,D,20140923,000000,7.08,7.15,7.08,7.13,215409,0
+DZZ.US,D,20140924,000000,7.18,7.2,7.12,7.18,229020,0
+DZZ.US,D,20140925,000000,7.26,7.27,7.11,7.13,184123,0
+DZZ.US,D,20140926,000000,7.19,7.23,7.18,7.18,107171,0
+DZZ.US,D,20140929,000000,7.16,7.19,7.15,7.19,64173,0
+DZZ.US,D,20140930,000000,7.24,7.3,7.17,7.27,319640,0
+DZZ.US,D,20141001,000000,7.22,7.22,7.14,7.21,334055,0
+DZZ.US,D,20141002,000000,7.19,7.25,7.16,7.22,148471,0
+DZZ.US,D,20141003,000000,7.41,7.49,7.37,7.47,365293,0
+DZZ.US,D,20141006,000000,7.41,7.43,7.27,7.29,353339,0
+DZZ.US,D,20141007,000000,7.25,7.28,7.23,7.25,186052,0
+DZZ.US,D,20141008,000000,7.17,7.33,7.09,7.1,352075,0
+DZZ.US,D,20141009,000000,7.07,7.12,7.02,7.09,246966,0
+DZZ.US,D,20141010,000000,7.1,7.15,7.09,7.1,281161,0
+DZZ.US,D,20141013,000000,7.04,7.06,6.98,7,223754,0
+DZZ.US,D,20141014,000000,6.98,7.01,6.97,6.98,150580,0
+DZZ.US,D,20141015,000000,6.9,6.95,6.78,6.92,326172,0
+DZZ.US,D,20141016,000000,6.93,6.94,6.85,6.9,136153,0
+DZZ.US,D,20141017,000000,6.92,7,6.9,6.93,151256,0
+DZZ.US,D,20141020,000000,6.84,6.85,6.82,6.83,69024,0
+DZZ.US,D,20141021,000000,6.76,6.8,6.74,6.79,170665,0
+DZZ.US,D,20141022,000000,6.84,6.89,6.82,6.88,105351,0
+DZZ.US,D,20141023,000000,6.97,7.06,6.95,6.98,399996,0
+DZZ.US,D,20141024,000000,7.01,7.03,6.98,7.01,109061,0
+DZZ.US,D,20141027,000000,7.03,7.05,7.01,7.04,266686,0
+DZZ.US,D,20141028,000000,7.02,7.05,7,7.05,50190,0
+DZZ.US,D,20141029,000000,7.1,7.28,7.07,7.25,218810,0
+DZZ.US,D,20141030,000000,7.33,7.43,7.33,7.39,472608,0
+DZZ.US,D,20141031,000000,7.83,7.84,7.69,7.72,797008,0
+DZZ.US,D,20141103,000000,7.75,7.8,7.72,7.79,821926,0
+DZZ.US,D,20141104,000000,7.79,7.8,7.72,7.77,206843,0
+DZZ.US,D,20141105,000000,8.09,8.13,7.98,8.1,787458,0
+DZZ.US,D,20141106,000000,8.07,8.11,8.02,8.1,248532,0
+DZZ.US,D,20141107,000000,7.97,7.98,7.66,7.67,547878,0
+DZZ.US,D,20141110,000000,7.78,8.04,7.77,8.03,420355,0
+DZZ.US,D,20141111,000000,7.94,7.96,7.71,7.79,219857,0
+DZZ.US,D,20141112,000000,7.8,7.91,7.79,7.88,244932,0
+DZZ.US,D,20141113,000000,7.82,7.91,7.79,7.85,433668,0
+DZZ.US,D,20141114,000000,8,8,7.44,7.48,699124,0
+DZZ.US,D,20141117,000000,7.53,7.59,7.49,7.52,222203,0
+DZZ.US,D,20141118,000000,7.43,7.46,7.38,7.38,219978,0
+DZZ.US,D,20141119,000000,7.4,7.66,7.36,7.57,526267,0
+DZZ.US,D,20141120,000000,7.45,7.6,7.4,7.41,218602,0
+DZZ.US,D,20141121,000000,7.31,7.44,7.26,7.33,169138,0
+DZZ.US,D,20141124,000000,7.38,7.42,7.34,7.38,97417,0
+DZZ.US,D,20141125,000000,7.38,7.4,7.34,7.35,107401,0
+DZZ.US,D,20141126,000000,7.35,7.39,7.35,7.39,75883,0
+DZZ.US,D,20141128,000000,7.62,7.82,7.57,7.81,376769,0
+DZZ.US,D,20141201,000000,7.57,7.58,7.08,7.2,511739,0
+DZZ.US,D,20141202,000000,7.42,7.44,7.31,7.39,218616,0
+DZZ.US,D,20141203,000000,7.31,7.32,7.16,7.22,354615,0
+DZZ.US,D,20141204,000000,7.26,7.31,7.23,7.27,114543,0
+DZZ.US,D,20141205,000000,7.37,7.49,7.37,7.47,166644,0
+DZZ.US,D,20141208,000000,7.39,7.44,7.24,7.28,357630,0
+DZZ.US,D,20141209,000000,7.11,7.12,6.84,6.95,274166,0
+DZZ.US,D,20141210,000000,6.96,7,6.92,6.98,228353,0
+DZZ.US,D,20141211,000000,7.11,7.13,6.93,7.01,111622,0
+DZZ.US,D,20141212,000000,7.07,7.15,7.01,7.06,109086,0
+DZZ.US,D,20141215,000000,7.2,7.46,7.12,7.46,184994,0
+DZZ.US,D,20141216,000000,7.24,7.5,7.18,7.39,159183,0
+DZZ.US,D,20141217,000000,7.38,7.56,7.22,7.49,351876,0
+DZZ.US,D,20141218,000000,7.31,7.44,7.28,7.36,241129,0
+DZZ.US,D,20141219,000000,7.37,7.41,7.36,7.41,74147,0
+DZZ.US,D,20141222,000000,7.41,7.73,7.39,7.7,581818,0
+DZZ.US,D,20141223,000000,7.66,7.71,7.62,7.69,124220,0
+DZZ.US,D,20141224,000000,7.69,7.69,7.67,7.68,36891,0
+DZZ.US,D,20141226,000000,7.41,7.44,7.39,7.41,93984,0
+DZZ.US,D,20141229,000000,7.43,7.62,7.43,7.56,87105,0
+DZZ.US,D,20141230,000000,7.37,7.39,7.22,7.36,272736,0
+DZZ.US,D,20141231,000000,7.39,7.6,7.39,7.56,227150,0
+DZZ.US,D,20150102,000000,7.73,7.73,7.43,7.52,156724,0
+DZZ.US,D,20150105,000000,7.42,7.42,7.25,7.28,1009092,0
+DZZ.US,D,20150106,000000,7.22,7.27,7.06,7.1,377499,0
+DZZ.US,D,20150107,000000,7.18,7.21,7.14,7.19,117584,0
+DZZ.US,D,20150108,000000,7.19,7.26,7.14,7.25,116924,0
+DZZ.US,D,20150109,000000,7.18,7.18,7.08,7.09,144079,0
+DZZ.US,D,20150112,000000,7.04,7.07,6.9,6.91,321013,0
+DZZ.US,D,20150113,000000,6.86,6.99,6.84,6.95,194026,0
+DZZ.US,D,20150114,000000,6.84,6.99,6.81,6.99,197443,0
+DZZ.US,D,20150115,000000,6.66,6.66,6.5,6.6,529114,0
+DZZ.US,D,20150116,000000,6.49,6.49,6.3,6.38,438180,0
+DZZ.US,D,20150120,000000,6.23,6.25,6.11,6.16,376903,0
+DZZ.US,D,20150121,000000,6.02,6.25,6,6.16,784301,0
+DZZ.US,D,20150122,000000,6.05,6.16,5.97,6.03,450950,0
+DZZ.US,D,20150123,000000,6.12,6.25,6.12,6.16,266966,0
+DZZ.US,D,20150126,000000,6.28,6.37,6.27,6.33,252490,0
+DZZ.US,D,20150127,000000,6.24,6.24,6.1,6.13,79630,0
+DZZ.US,D,20150128,000000,6.26,6.32,6.21,6.27,262246,0
+DZZ.US,D,20150129,000000,6.46,6.68,6.42,6.63,699093,0
+DZZ.US,D,20150130,000000,6.55,6.6,6.28,6.28,266865,0
+DZZ.US,D,20150202,000000,6.45,6.45,6.31,6.39,176483,0
+DZZ.US,D,20150203,000000,6.45,6.57,6.43,6.52,423170,0
+DZZ.US,D,20150204,000000,6.46,6.52,6.41,6.48,125824,0
+DZZ.US,D,20150205,000000,6.54,6.56,6.45,6.46,275525,0
+DZZ.US,D,20150206,000000,6.7,6.84,6.69,6.77,591103,0
+DZZ.US,D,20150209,000000,6.73,6.77,6.71,6.72,97065,0
+DZZ.US,D,20150210,000000,6.78,6.82,6.74,6.8,84008,0
+DZZ.US,D,20150211,000000,6.8,6.95,6.79,6.94,151726,0
+DZZ.US,D,20150212,000000,6.88,6.93,6.87,6.92,59859,0
+DZZ.US,D,20150213,000000,6.84,6.85,6.79,6.85,59062,0
+DZZ.US,D,20150217,000000,7.01,7.08,7,7.05,148026,0
+DZZ.US,D,20150218,000000,7.05,7.15,7,7.03,235877,0
+DZZ.US,D,20150219,000000,7.01,7.07,7,7.06,82986,0
+DZZ.US,D,20150220,000000,7.04,7.14,7.01,7.12,110046,0
+DZZ.US,D,20150223,000000,7.15,7.15,7.04,7.11,108856,0
+DZZ.US,D,20150224,000000,7.15,7.23,7.11,7.12,477336,0
+DZZ.US,D,20150225,000000,7.07,7.12,7.06,7.08,96040,0
+DZZ.US,D,20150226,000000,6.99,7.06,6.99,7.04,180478,0
+DZZ.US,D,20150227,000000,6.99,7.02,6.94,7.02,321513,0
+DZZ.US,D,20150302,000000,7,7.09,6.98,7.09,95200,0
+DZZ.US,D,20150303,000000,7,7.13,6.99,7.12,71500,0
+DZZ.US,D,20150304,000000,7.09,7.17,7.09,7.16,75900,0
+DZZ.US,D,20150305,000000,7.13,7.19,7.05,7.16,32900,0
+DZZ.US,D,20150306,000000,7.4,7.56,7.39,7.55,529400,0
+DZZ.US,D,20150309,000000,7.49,7.55,7.47,7.53,177600,0
+DZZ.US,D,20150310,000000,7.53,7.63,7.5,7.61,186400,0
+DZZ.US,D,20150311,000000,7.64,7.76,7.63,7.69,203900,0
+DZZ.US,D,20150312,000000,7.65,7.74,7.64,7.7,94800,0
+DZZ.US,D,20150313,000000,7.66,7.72,7.63,7.68,75500,0
+DZZ.US,D,20150316,000000,7.64,7.73,7.64,7.69,88700,0
+DZZ.US,D,20150317,000000,7.8,7.81,7.64,7.75,144300,0
+DZZ.US,D,20150318,000000,7.74,7.77,7.47,7.5,278300,0
+DZZ.US,D,20150319,000000,7.56,7.59,7.47,7.5,80500,0
+DZZ.US,D,20150320,000000,7.45,7.46,7.3,7.35,141200,0
+DZZ.US,D,20150323,000000,7.34,7.36,7.25,7.28,136200,0
+DZZ.US,D,20150324,000000,7.25,7.31,7.22,7.23,61600,0
+DZZ.US,D,20150325,000000,7.14,7.21,7.13,7.21,73600,0
+DZZ.US,D,20150326,000000,7.08,7.14,7.08,7.12,160900,0
+DZZ.US,D,20150327,000000,7.19,7.28,7.15,7.18,117400,0
+DZZ.US,D,20150330,000000,7.41,7.42,7.29,7.33,81700,0
+DZZ.US,D,20150331,000000,7.31,7.37,7.26,7.35,90259,0
+DZZ.US,D,20150401,000000,7.22,7.24,7.04,7.08,2458900,0
+DZZ.US,D,20150402,000000,7.1,7.19,7.09,7.12,123000,0
+DZZ.US,D,20150406,000000,6.87,6.96,6.84,6.95,122200,0
+DZZ.US,D,20150407,000000,6.99,7.04,6.97,7.01,54509,0
+DZZ.US,D,20150408,000000,7.03,7.17,7.03,7.1,78100,0
+DZZ.US,D,20150409,000000,7.2,7.23,7.18,7.21,197772,0
+DZZ.US,D,20150410,000000,7.03,7.09,7.02,7.04,70200,0
+DZZ.US,D,20150413,000000,7.1,7.17,7.1,7.14,19400,0
+DZZ.US,D,20150414,000000,7.2,7.24,7.15,7.23,72300,0
+DZZ.US,D,20150415,000000,7.19,7.23,7.09,7.11,179349,0
+DZZ.US,D,20150416,000000,7.09,7.19,7.08,7.15,117938,0
+DZZ.US,D,20150417,000000,7.11,7.12,7.06,7.08,154600,0
+DZZ.US,D,20150420,000000,7.2,7.24,7.16,7.2,237111,0
+DZZ.US,D,20150421,000000,7.2,7.2,7.09,7.12,208914,0
+DZZ.US,D,20150422,000000,7.19,7.32,7.18,7.32,708591,0
+DZZ.US,D,20150423,000000,7.31,7.31,7.17,7.21,218900,0
+DZZ.US,D,20150424,000000,7.29,7.46,7.28,7.42,346849,0
+DZZ.US,D,20150427,000000,7.3,7.33,7.05,7.11,327000,0
+DZZ.US,D,20150428,000000,7.11,7.12,6.95,6.99,197814,0
+DZZ.US,D,20150429,000000,7.02,7.12,6.99,7.1,233100,0
+DZZ.US,D,20150430,000000,7.31,7.42,7.3,7.35,227800,0
+DZZ.US,D,20150501,000000,7.5,7.51,7.39,7.41,455600,0
+DZZ.US,D,20150504,000000,7.26,7.34,7.23,7.27,134100,0
+DZZ.US,D,20150505,000000,7.18,7.23,7.15,7.23,96600,0
+DZZ.US,D,20150506,000000,7.2,7.28,7.19,7.25,241036,0
+DZZ.US,D,20150507,000000,7.31,7.37,7.3,7.35,99151,0
+DZZ.US,D,20150508,000000,7.24,7.32,7.24,7.29,69300,0
+DZZ.US,D,20150511,000000,7.26,7.39,7.26,7.35,69400,0
+DZZ.US,D,20150512,000000,7.28,7.28,7.2,7.22,82163,0
+DZZ.US,D,20150513,000000,7.06,7.06,6.9,6.95,274425,0
+DZZ.US,D,20150514,000000,6.85,6.88,6.79,6.87,240100,0
+DZZ.US,D,20150515,000000,6.92,6.93,6.82,6.83,171571,0
+DZZ.US,D,20150518,000000,6.8,6.84,6.78,6.82,69525,0
+DZZ.US,D,20150519,000000,6.95,7.06,6.93,7.03,285618,0
+DZZ.US,D,20150520,000000,7.01,7.03,6.98,7.01,116172,0
+DZZ.US,D,20150521,000000,7.06,7.08,7.03,7.06,75800,0
+DZZ.US,D,20150522,000000,7.08,7.1,7.04,7.07,1873900,0
+DZZ.US,D,20150526,000000,7.31,7.31,7.27,7.28,101385,0
+DZZ.US,D,20150527,000000,7.3,7.32,7.28,7.29,81300,0
+DZZ.US,D,20150528,000000,7.31,7.37,7.26,7.27,515174,0
+DZZ.US,D,20150529,000000,7.26,7.28,7.22,7.26,58700,0
+DZZ.US,D,20150601,000000,7.14,7.28,7.09,7.28,86237,0
+DZZ.US,D,20150602,000000,7.23,7.24,7.21,7.22,36477,0
+DZZ.US,D,20150603,000000,7.25,7.36,7.25,7.32,65300,0
+DZZ.US,D,20150604,000000,7.42,7.47,7.4,7.43,205200,0
+DZZ.US,D,20150605,000000,7.59,7.59,7.49,7.5,64000,0
+DZZ.US,D,20150608,000000,7.48,7.52,7.45,7.46,49000,0
+DZZ.US,D,20150609,000000,7.39,7.44,7.38,7.44,48106,0
+DZZ.US,D,20150610,000000,7.27,7.32,7.26,7.31,102673,0
+DZZ.US,D,20150611,000000,7.38,7.41,7.36,7.37,55289,0
+DZZ.US,D,20150612,000000,7.42,7.42,7.35,7.38,80100,0
+DZZ.US,D,20150615,000000,7.38,7.38,7.26,7.31,61200,0
+DZZ.US,D,20150616,000000,7.4,7.43,7.36,7.37,137700,0
+DZZ.US,D,20150617,000000,7.39,7.45,7.29,7.3,55900,0
+DZZ.US,D,20150618,000000,7.11,7.15,7.07,7.11,238500,0
+DZZ.US,D,20150619,000000,7.1,7.14,7.09,7.14,93800,0
+DZZ.US,D,20150622,000000,7.3,7.34,7.28,7.32,102900,0
+DZZ.US,D,20150623,000000,7.41,7.43,7.36,7.42,218910,0
+DZZ.US,D,20150624,000000,7.47,7.49,7.44,7.45,84600,0
+DZZ.US,D,20150625,000000,7.48,7.48,7.44,7.47,303200,0
+DZZ.US,D,20150626,000000,7.5,7.52,7.44,7.45,71100,0
+DZZ.US,D,20150629,000000,7.42,7.45,7.38,7.4,336400,0
+DZZ.US,D,20150630,000000,7.5,7.54,7.4,7.47,202365,0
+DZZ.US,D,20150701,000000,7.52,7.54,7.47,7.53,65400,0
+DZZ.US,D,20150702,000000,7.57,7.61,7.56,7.57,163800,0
+DZZ.US,D,20150706,000000,7.57,7.57,7.46,7.52,49400,0
+DZZ.US,D,20150707,000000,7.66,7.79,7.65,7.69,368600,0
+DZZ.US,D,20150708,000000,7.62,7.66,7.59,7.66,119500,0
+DZZ.US,D,20150709,000000,7.56,7.64,7.55,7.63,80800,0
+DZZ.US,D,20150710,000000,7.64,7.65,7.58,7.61,69400,0
+DZZ.US,D,20150713,000000,7.74,7.75,7.65,7.66,59900,0
+DZZ.US,D,20150714,000000,7.67,7.72,7.64,7.7,61848,0
+DZZ.US,D,20150715,000000,7.8,7.85,7.77,7.77,246970,0
+DZZ.US,D,20150716,000000,7.85,7.85,7.81,7.84,79000,0
+DZZ.US,D,20150717,000000,7.93,8.02,7.91,7.99,231500,0
+DZZ.US,D,20150720,000000,8.26,8.39,8.25,8.39,438300,0
+DZZ.US,D,20150721,000000,8.37,8.44,8.3,8.42,270100,0
+DZZ.US,D,20150722,000000,8.57,8.59,8.47,8.5,334300,0
+DZZ.US,D,20150723,000000,8.48,8.58,8.44,8.56,432100,0
+DZZ.US,D,20150724,000000,8.67,8.69,8.4,8.43,518200,0
+DZZ.US,D,20150727,000000,8.48,8.52,8.39,8.5,356500,0
+DZZ.US,D,20150728,000000,8.46,8.49,8.45,8.47,117100,0
+DZZ.US,D,20150729,000000,8.5,8.54,8.38,8.46,139100,0
+DZZ.US,D,20150730,000000,8.58,8.63,8.49,8.57,273500,0
+DZZ.US,D,20150731,000000,8.43,8.51,8.37,8.49,145000,0
+DZZ.US,D,20150803,000000,8.54,8.63,8.5,8.62,219473,0
+DZZ.US,D,20150804,000000,8.54,8.63,8.51,8.6,152000,0
+DZZ.US,D,20150805,000000,8.58,8.67,8.56,8.65,133500,0
+DZZ.US,D,20150806,000000,8.62,8.62,8.51,8.58,217155,0
+DZZ.US,D,20150807,000000,8.55,8.55,8.41,8.53,253800,0
+DZZ.US,D,20150810,000000,8.48,8.49,8.27,8.35,484000,0
+DZZ.US,D,20150811,000000,8.24,8.34,8.22,8.28,264297,0
+DZZ.US,D,20150812,000000,8.15,8.16,8,8.03,1377800,0
+DZZ.US,D,20150813,000000,8.15,8.2,8.13,8.17,249500,0
+DZZ.US,D,20150814,000000,8.13,8.22,8.1,8.17,161200,0
+DZZ.US,D,20150817,000000,8.08,8.15,8.07,8.14,234000,0
+DZZ.US,D,20150818,000000,8.2,8.26,8.11,8.14,202400,0
+DZZ.US,D,20150819,000000,8.05,8.05,7.88,7.9,249200,0
+DZZ.US,D,20150820,000000,7.7,7.71,7.57,7.59,529100,0
+DZZ.US,D,20150821,000000,7.52,7.63,7.46,7.48,501600,0
+DZZ.US,D,20150824,000000,7.38,7.69,7.32,7.57,1021371,0
+DZZ.US,D,20150825,000000,7.67,7.87,7.66,7.8,432200,0
+DZZ.US,D,20150826,000000,8.02,8.14,7.98,8.03,361100,0
+DZZ.US,D,20150827,000000,8.08,8.12,7.98,8.04,351000,0
+DZZ.US,D,20150828,000000,7.96,7.96,7.77,7.88,389600,0
+DZZ.US,D,20150831,000000,7.95,7.97,7.84,7.86,207800,0
+DZZ.US,D,20150901,000000,7.74,7.83,7.73,7.8,266200,0
+DZZ.US,D,20150902,000000,7.8,7.9,7.8,7.89,201200,0
+DZZ.US,D,20150903,000000,8.01,8.03,7.93,8.01,172300,0
+DZZ.US,D,20150904,000000,8.11,8.11,8.04,8.04,159100,0
+DZZ.US,D,20150908,000000,8.04,8.07,8,8.04,215100,0
+DZZ.US,D,20150909,000000,8.18,8.34,8.18,8.25,326300,0
+DZZ.US,D,20150910,000000,8.19,8.24,8.17,8.22,291955,0
+DZZ.US,D,20150911,000000,8.32,8.37,8.24,8.24,243200,0
+DZZ.US,D,20150914,000000,8.29,8.3,8.21,8.23,224600,0
+DZZ.US,D,20150915,000000,8.28,8.3,8.26,8.28,143000,0
+DZZ.US,D,20150916,000000,8.18,8.18,8.01,8.08,231500,0
+DZZ.US,D,20150917,000000,8.12,8.12,7.88,7.91,345160,0
+DZZ.US,D,20150918,000000,7.8,7.84,7.77,7.8,333400,0
+DZZ.US,D,20150921,000000,7.92,7.92,7.88,7.89,313100,0
+DZZ.US,D,20150922,000000,8.04,8.05,7.98,8,208500,0
+DZZ.US,D,20150923,000000,7.88,7.94,7.87,7.94,234024,0
+DZZ.US,D,20150924,000000,7.71,7.71,7.57,7.61,430461,0
+DZZ.US,D,20150925,000000,7.69,7.74,7.67,7.69,363900,0
+DZZ.US,D,20150928,000000,7.91,7.92,7.85,7.9,326401,0
+DZZ.US,D,20150929,000000,7.93,7.98,7.87,7.96,407000,0
+DZZ.US,D,20150930,000000,8.14,8.18,8.11,8.13,207000,0
+DZZ.US,D,20151001,000000,8.12,8.16,8.08,8.15,139900,0
+DZZ.US,D,20151002,000000,7.87,7.87,7.76,7.8,573800,0
+DZZ.US,D,20151005,000000,7.78,7.88,7.75,7.83,193880,0
+DZZ.US,D,20151006,000000,7.69,7.7,7.61,7.67,202500,0
+DZZ.US,D,20151007,000000,7.68,7.72,7.63,7.69,254848,0
+DZZ.US,D,20151008,000000,7.77,7.78,7.61,7.78,345500,0
+DZZ.US,D,20151009,000000,7.56,7.61,7.48,7.51,307300,0
+DZZ.US,D,20151012,000000,7.39,7.48,7.38,7.44,408867,0
+DZZ.US,D,20151013,000000,7.44,7.44,7.37,7.37,284300,0
+DZZ.US,D,20151014,000000,7.24,7.27,7.05,7.07,553300,0
+DZZ.US,D,20151015,000000,7.14,7.2,7.03,7.15,3019000,0
+DZZ.US,D,20151016,000000,7.15,7.27,7.12,7.27,681500,0
+DZZ.US,D,20151019,000000,7.24,7.35,7.23,7.34,461813,0
+DZZ.US,D,20151020,000000,7.27,7.28,7.17,7.23,495700,0
+DZZ.US,D,20151021,000000,7.28,7.42,7.28,7.38,270300,0
+DZZ.US,D,20151022,000000,7.41,7.41,7.31,7.38,261400,0
+DZZ.US,D,20151023,000000,7.36,7.49,7.36,7.42,348500,0
+DZZ.US,D,20151026,000000,7.37,7.43,7.34,7.42,245900,0
+DZZ.US,D,20151027,000000,7.43,7.44,7.36,7.39,171300,0
+DZZ.US,D,20151028,000000,7.23,7.58,7.13,7.52,1184200,0
+DZZ.US,D,20151029,000000,7.61,7.69,7.55,7.69,317200,0
+DZZ.US,D,20151030,000000,7.71,7.78,7.7,7.74,306300,0
+DZZ.US,D,20151102,000000,7.84,7.86,7.73,7.84,255329,0
+DZZ.US,D,20151103,000000,7.96,8.11,7.96,8.08,509006,0
+DZZ.US,D,20151104,000000,8.09,8.23,8.06,8.21,449461,0
+DZZ.US,D,20151105,000000,8.2,8.27,8.19,8.26,1018300,0
+DZZ.US,D,20151106,000000,8.45,8.51,8.43,8.47,397200,0
+DZZ.US,D,20151109,000000,8.45,8.47,8.41,8.43,303496,0
+DZZ.US,D,20151110,000000,8.49,8.52,8.4,8.47,203900,0
+DZZ.US,D,20151111,000000,8.49,8.53,8.47,8.52,156300,0
+DZZ.US,D,20151112,000000,8.64,8.64,8.45,8.51,224900,0
+DZZ.US,D,20151113,000000,8.57,8.58,8.54,8.55,300600,0
+DZZ.US,D,20151116,000000,8.5,8.56,8.5,8.54,221900,0
+DZZ.US,D,20151117,000000,8.6,8.79,8.6,8.73,347500,0
+DZZ.US,D,20151118,000000,8.74,8.78,8.64,8.72,245100,0
+DZZ.US,D,20151119,000000,8.63,8.63,8.49,8.56,562700,0
+DZZ.US,D,20151120,000000,8.56,8.65,8.55,8.63,308400,0
+DZZ.US,D,20151123,000000,8.72,8.77,8.69,8.75,198600,0
+DZZ.US,D,20151124,000000,8.63,8.68,8.61,8.65,245800,0
+DZZ.US,D,20151125,000000,8.72,8.76,8.68,8.71,213500,0
+DZZ.US,D,20151127,000000,8.9,8.95,8.83,8.89,207700,0
+DZZ.US,D,20151130,000000,8.84,8.84,8.72,8.79,274100,0
+DZZ.US,D,20151201,000000,8.73,8.82,8.71,8.72,144430,0
+DZZ.US,D,20151202,000000,8.89,9.03,8.89,9,401051,0
+DZZ.US,D,20151203,000000,8.92,8.98,8.79,8.82,377342,0
+DZZ.US,D,20151204,000000,8.65,8.67,8.41,8.43,678700,0
+DZZ.US,D,20151207,000000,8.56,8.7,8.55,8.66,529800,0
+DZZ.US,D,20151208,000000,8.58,8.69,8.57,8.64,264053,0
+DZZ.US,D,20151209,000000,8.5,8.72,8.49,8.67,322800,0
+DZZ.US,D,20151210,000000,8.7,8.71,8.64,8.68,229600,0
+DZZ.US,D,20151211,000000,8.79,8.81,8.56,8.6,186500,0
+DZZ.US,D,20151214,000000,8.67,8.83,8.66,8.81,347424,0
+DZZ.US,D,20151215,000000,8.83,8.88,8.78,8.86,471600,0
+DZZ.US,D,20151216,000000,8.67,8.79,8.57,8.64,558800,0
+DZZ.US,D,20151217,000000,8.97,9.08,8.95,9.03,698100,0
+DZZ.US,D,20151218,000000,8.9,8.9,8.69,8.78,431400,0
+DZZ.US,D,20151221,000000,8.61,8.62,8.51,8.57,313000,0
+DZZ.US,D,20151222,000000,8.58,8.67,8.53,8.66,318527,0
+DZZ.US,D,20151223,000000,8.7,8.73,8.68,8.71,229300,0
+DZZ.US,D,20151224,000000,8.63,8.64,8.595,8.6,52885,0
+DZZ.US,D,20151228,000000,8.68,8.77,8.68,8.73,151738,0
+DZZ.US,D,20151229,000000,8.68,8.75,8.67,8.74,258072,0
+DZZ.US,D,20151230,000000,8.86,8.89,8.8457,8.8701,217145,0
+DZZ.US,D,20151231,000000,8.86,8.89,8.82,8.87,134923,0
+DZZ.US,D,20160104,000000,8.57,8.6899,8.49,8.63,277882,0
+DZZ.US,D,20160105,000000,8.58,8.61,8.52,8.57,214174,0
+DZZ.US,D,20160106,000000,8.35,8.42,8.289,8.32,405196,0
+DZZ.US,D,20160107,000000,8.1,8.2,8.0322,8.06,464574,0
+DZZ.US,D,20160108,000000,8.16,8.2361,8.101,8.14,411069,0
+DZZ.US,D,20160111,000000,8.17,8.31,8.155,8.3,399144,0
+DZZ.US,D,20160112,000000,8.41,8.491,8.33,8.38,1262718,0
+DZZ.US,D,20160113,000000,8.45,8.46,8.28,8.3,610721,0
+DZZ.US,D,20160114,000000,8.47,8.68,8.41,8.595,355517,0
+DZZ.US,D,20160115,000000,8.28,8.43,8.26,8.42,287837,0
+DZZ.US,D,20160119,000000,8.42,8.49,8.36,8.43,372600,0
+DZZ.US,D,20160120,000000,8.22,8.26,8.06,8.19,490434,0
+DZZ.US,D,20160121,000000,8.27,8.34,8.18,8.19,295488,0
+DZZ.US,D,20160122,000000,8.26,8.29,8.18,8.2408,350249,0
+DZZ.US,D,20160125,000000,8.12,8.1399,8.06,8.07,408244,0
+DZZ.US,D,20160126,000000,8,8.05,7.82,7.85,592471,0
+DZZ.US,D,20160127,000000,7.92,7.97,7.737,7.77,640905,0
+DZZ.US,D,20160128,000000,7.97,7.99,7.93,7.98,429710,0
+DZZ.US,D,20160129,000000,7.97,8.03,7.91,7.93,698805,0
+DZZ.US,D,20160201,000000,7.84,7.84,7.75,7.76,322486,0
+DZZ.US,D,20160202,000000,7.77,7.85,7.74,7.75,306376,0
+DZZ.US,D,20160203,000000,7.84,7.84,7.52,7.57,572960,0
+DZZ.US,D,20160204,000000,7.39,7.46,7.35,7.37,962105,0
+DZZ.US,D,20160205,000000,7.47,7.55,7.11,7.11,823191,0
+DZZ.US,D,20160208,000000,7.03,7.03,6.75,6.875,562626,0
+DZZ.US,D,20160209,000000,6.8,6.93,6.7635,6.93,747913,0
+DZZ.US,D,20160210,000000,6.88,6.99,6.79,6.81,408055,0
+DZZ.US,D,20160211,000000,6.17,6.29,5.88,6.13,1691664,0
+DZZ.US,D,20160212,000000,6.26,6.2789,6.16,6.21,452163,0
+DZZ.US,D,20160216,000000,6.52,6.76,6.52,6.76,679335,0
+DZZ.US,D,20160217,000000,6.64,6.75,6.55,6.64,329238,0
+DZZ.US,D,20160218,000000,6.66,6.6651,6.18,6.22,913225,0
+DZZ.US,D,20160219,000000,6.36,6.4,6.27,6.34,696282,0
+DZZ.US,D,20160222,000000,6.64,6.65,6.54,6.65,268575,0
+DZZ.US,D,20160223,000000,6.45,6.48,6.3315,6.38,323870,0
+DZZ.US,D,20160224,000000,6.11,6.3499,5.9899,6.32,795562,0
+DZZ.US,D,20160225,000000,6.32,6.325,6.12,6.28,293356,0
+DZZ.US,D,20160226,000000,6.35,6.58,6.305,6.4,581783,0
+DZZ.US,D,20160229,000000,6.33,6.33,6.18,6.2,375612,0
+DZZ.US,D,20160301,000000,6.17,6.32,6.17,6.27,533007,0
+DZZ.US,D,20160302,000000,6.22,6.24,6.16,6.18,342454,0
+DZZ.US,D,20160303,000000,6.19,6.19,5.91,5.965,687684,0
+DZZ.US,D,20160304,000000,5.92,6,5.79,5.96,812281,0
+DZZ.US,D,20160307,000000,5.92,5.99,5.87,5.92,630306,0
+DZZ.US,D,20160308,000000,5.85,5.99,5.83,5.9799,524884,0
+DZZ.US,D,20160309,000000,6.12,6.16,6.005,6.07,418697,0
+DZZ.US,D,20160310,000000,5.99,5.9943,5.85,5.87,407439,0
+DZZ.US,D,20160311,000000,5.9,6.1099,5.89,6.1,667112,0
+DZZ.US,D,20160314,000000,6.01,6.3,6.009,6.29,846446,0
+DZZ.US,D,20160315,000000,6.31,6.35,6.264,6.3,424645,0
+DZZ.US,D,20160316,000000,6.36,6.3611,5.99,6.03,585602,0
+DZZ.US,D,20160317,000000,5.92,6.09,5.9,6.06,223401,0
+DZZ.US,D,20160318,000000,6.12,6.2,6.06,6.11,261796,0
+DZZ.US,D,20160321,000000,6.19,6.2376,6.1386,6.19,305911,0
+DZZ.US,D,20160322,000000,6.14,6.28,6.08,6.27,248052,0
+DZZ.US,D,20160323,000000,6.55,6.6,6.37,6.45,325987,0
+DZZ.US,D,20160324,000000,6.47,6.4999,6.35,6.42,228718,0
+DZZ.US,D,20160328,000000,6.41,6.4648,6.39,6.44,99007,0
+DZZ.US,D,20160329,000000,6.43,6.43,6.18,6.23,155776,0
+DZZ.US,D,20160330,000000,6.33,6.5,6.3,6.49,483831,0
+DZZ.US,D,20160331,000000,6.38,6.57,6.3214,6.57,226967,0
+DZZ.US,D,20160401,000000,6.7,6.7199,6.5,6.5,326728,0
+DZZ.US,D,20160404,000000,6.53,6.59,6.5,6.56,51743,0
+DZZ.US,D,20160405,000000,6.43,6.6,6.3,6.49,311232,0
+DZZ.US,D,20160406,000000,6.49,6.55,6.37,6.38,212602,0
+DZZ.US,D,20160407,000000,6.34,6.38,6.17,6.22,139994,0
+DZZ.US,D,20160408,000000,6.26,6.3,6.16,6.17,209180,0
+DZZ.US,D,20160411,000000,6.08,6.1084,6,6.03,385486,0
+DZZ.US,D,20160412,000000,5.99,6.0768,5.98,6.01,149089,0
+DZZ.US,D,20160413,000000,6.09,6.19,6.09,6.16,116287,0
+DZZ.US,D,20160414,000000,6.25,6.35,6.18,6.33,158944,0
+DZZ.US,D,20160415,000000,6.33,6.335,6.24,6.25,43408,0
+DZZ.US,D,20160418,000000,6.21,6.28,6.1674,6.26,47691,0
+DZZ.US,D,20160419,000000,6.07,6.09,6.01,6.06,128425,0
+DZZ.US,D,20160420,000000,6.05,6.1699,6.0301,6.12,51169,0
+DZZ.US,D,20160421,000000,5.94,6.12,5.94,6.07,498512,0
+DZZ.US,D,20160422,000000,6.16,6.31,6.12,6.24,312136,0
+DZZ.US,D,20160425,000000,6.19,6.2299,6.17,6.2,105455,0
+DZZ.US,D,20160426,000000,6.18,6.18,6.12,6.15,54820,0
+DZZ.US,D,20160427,000000,6.13,6.15,6.057,6.1299,61369,0
+DZZ.US,D,20160428,000000,6.05,6.08,5.88,5.885,280735,0
+DZZ.US,D,20160429,000000,5.73,5.76,5.59,5.64,1171261,0
+DZZ.US,D,20160502,000000,5.65,5.75,5.59,5.69,201418,0
+DZZ.US,D,20160503,000000,5.61,5.74,5.61,5.69,318524,0
+DZZ.US,D,20160504,000000,5.6958,5.83,5.6799,5.76,126813,0
+DZZ.US,D,20160505,000000,5.7,5.836,5.7,5.78,53228,0
+DZZ.US,D,20160506,000000,5.73,5.73,5.61,5.675,102567,0
+DZZ.US,D,20160509,000000,5.83,5.91,5.8201,5.905,215260,0
+DZZ.US,D,20160510,000000,5.87,5.95,5.842,5.88,115613,0
+DZZ.US,D,20160511,000000,5.77,5.82,5.76,5.775,60101,0
+DZZ.US,D,20160512,000000,5.8,5.8799,5.76,5.865,220807,0
+DZZ.US,D,20160513,000000,5.84,5.9,5.81,5.81,31848,0
+DZZ.US,D,20160516,000000,5.71,5.83,5.69,5.81,117146,0
+DZZ.US,D,20160517,000000,5.82,5.82,5.73,5.77,26947,0
+DZZ.US,D,20160518,000000,5.83,5.97,5.79,5.96,274422,0
+DZZ.US,D,20160519,000000,6.08,6.08,5.97,5.98,243866,0
+DZZ.US,D,20160520,000000,5.96,6.0199,5.94,6,33959,0
+DZZ.US,D,20160523,000000,6.09,6.09,6,6.02,40518,0
+DZZ.US,D,20160524,000000,6.15,6.2299,6.13,6.22,263816,0
+DZZ.US,D,20160525,000000,6.28,6.31,6.24,6.25,254718,0
+DZZ.US,D,20160526,000000,6.22,6.3,6.17,6.3,100682,0
+DZZ.US,D,20160527,000000,6.3,6.4099,6.3,6.39,144669,0
+DZZ.US,D,20160531,000000,6.41,6.41,6.31,6.35,107268,0
+DZZ.US,D,20160601,000000,6.34,6.43,6.3399,6.35,75641,0
+DZZ.US,D,20160602,000000,6.35,6.39,6.35,6.375,45268,0
+DZZ.US,D,20160603,000000,6.11,6.11,6.03,6.03,171924,0
+DZZ.US,D,20160606,000000,6.02,6.07,6,6.02,80461,0
+DZZ.US,D,20160607,000000,6.06,6.0793,6.01,6.03,77330,0
+DZZ.US,D,20160608,000000,5.89,5.89,5.83,5.84,240018,0
+DZZ.US,D,20160609,000000,5.84,5.84,5.75,5.7672,157976,0
+DZZ.US,D,20160610,000000,5.75,5.77,5.68,5.705,135201,0
+DZZ.US,D,20160613,000000,5.62,5.68,5.6,5.61,194391,0
+DZZ.US,D,20160614,000000,5.6,5.6578,5.57,5.6,205106,0
+DZZ.US,D,20160615,000000,5.65,5.65,5.48,5.5,412138,0
+DZZ.US,D,20160616,000000,5.35,5.66,5.2899,5.64,665920,0
+DZZ.US,D,20160617,000000,5.55,5.605,5.46,5.469,209605,0
+DZZ.US,D,20160620,000000,5.65,5.6663,5.55,5.55,157782,0
+DZZ.US,D,20160621,000000,5.73,5.8101,5.71,5.8038,189605,0
+DZZ.US,D,20160622,000000,5.81,5.83,5.77,5.8001,165195,0
+DZZ.US,D,20160623,000000,5.86,5.89,5.7908,5.89,383494,0
+DZZ.US,D,20160624,000000,5.14,5.34,5.13,5.25,567979,0
+DZZ.US,D,20160627,000000,5.2,5.26,5.13,5.17,318629,0
+DZZ.US,D,20160628,000000,5.28,5.34,5.23,5.32,272842,0
+DZZ.US,D,20160629,000000,5.26,5.28,5.17,5.27,156842,0
+DZZ.US,D,20160630,000000,5.25,5.3,5.2136,5.2136,192752,0
+DZZ.US,D,20160701,000000,5.1,5.1299,5.05,5.05,275758,0
+DZZ.US,D,20160705,000000,5.02,5.07,4.96,4.97,787278,0
+DZZ.US,D,20160706,000000,4.87,4.95,4.83,4.9,425121,0
+DZZ.US,D,20160707,000000,4.97,5.0099,4.91,4.95,455126,0
+DZZ.US,D,20160708,000000,4.97,5,4.87,4.87,323114,0
+DZZ.US,D,20160711,000000,5,5,4.93,4.98,267126,0
+DZZ.US,D,20160712,000000,5.04,5.18,5.04,5.17,225848,0
+DZZ.US,D,20160713,000000,5.1,5.13,5.0624,5.075,128110,0
+DZZ.US,D,20160714,000000,5.26,5.26,5.16,5.17,149203,0
+DZZ.US,D,20160715,000000,5.22,5.2499,5.17,5.19,278871,0
+DZZ.US,D,20160718,000000,5.18,5.2185,5.1449,5.181,244688,0
+DZZ.US,D,20160719,000000,5.19,5.2,5.16,5.17,74778,0
+DZZ.US,D,20160720,000000,5.29,5.3262,5.26,5.319,214125,0
+DZZ.US,D,20160721,000000,5.3,5.3,5.15,5.1569,247833,0
+DZZ.US,D,20160722,000000,5.23,5.2626,5.23,5.24,51688,0
+DZZ.US,D,20160725,000000,5.34,5.34,5.26,5.32,109715,0
+DZZ.US,D,20160726,000000,5.27,5.279,5.26,5.27,36076,0
+DZZ.US,D,20160727,000000,5.22,5.268,5.1,5.1,208505,0
+DZZ.US,D,20160728,000000,5.1,5.18,5.09,5.1599,30367,0
+DZZ.US,D,20160729,000000,5.07,5.1001,4.8,5.02,200792,0
+DZZ.US,D,20160801,000000,5.04,5.06,5.01,5.01,35291,0
+DZZ.US,D,20160802,000000,4.94,4.94,4.91,4.9258,64715,0
+DZZ.US,D,20160803,000000,4.96,5,4.96,4.9851,29938,0
+DZZ.US,D,20160804,000000,4.98,4.98,4.93,4.98,142006,0
+DZZ.US,D,20160805,000000,5.08,5.159,5.08,5.14,115612,0
+DZZ.US,D,20160808,000000,5.19,5.1992,5.13,5.148,38376,0
+DZZ.US,D,20160809,000000,5.14,5.14,5.1001,5.1118,36471,0
+DZZ.US,D,20160810,000000,5.0325,5.1,5.02,5.0634,41797,0
+DZZ.US,D,20160811,000000,5.06,5.1498,5.034,5.1498,33189,0
+DZZ.US,D,20160812,000000,5.0538,5.17,5.02,5.17,39376,0
+DZZ.US,D,20160815,000000,5.15,5.15,5.105,5.1365,8443,0
+DZZ.US,D,20160816,000000,5.12,5.12,5.0501,5.09,57931,0
+DZZ.US,D,20160817,000000,5.11,5.13,5.09,5.1,37925,0
+DZZ.US,D,20160818,000000,5.07,5.08,5.04,5.04,63329,0
+DZZ.US,D,20160819,000000,5.13,5.14,5.095,5.14,65291,0
+DZZ.US,D,20160822,000000,5.17,5.18,5.1401,5.16,40369,0
+DZZ.US,D,20160823,000000,5.12,5.165,5.12,5.161,33044,0
+DZZ.US,D,20160824,000000,5.23,5.28,5.23,5.276,88397,0
+DZZ.US,D,20160825,000000,5.31,5.314,5.29,5.3,51553,0
+DZZ.US,D,20160826,000000,5.26,5.33,5.15,5.314,232448,0
+DZZ.US,D,20160829,000000,5.32,5.32,5.28,5.3,83287,0
+DZZ.US,D,20160830,000000,5.3399,5.4,5.32,5.3899,113780,0
+DZZ.US,D,20160831,000000,5.42,5.42,5.38,5.4,99032,0
+DZZ.US,D,20160901,000000,5.41,5.426,5.35,5.3601,103076,0
+DZZ.US,D,20160902,000000,5.26,5.3346,5.26,5.27,104896,0
+DZZ.US,D,20160906,000000,5.18,5.19,5.0401,5.0613,170050,0
+DZZ.US,D,20160907,000000,5.05,5.11,5.05,5.09,54231,0
+DZZ.US,D,20160908,000000,5.08,5.17,5.08,5.1573,14952,0
+DZZ.US,D,20160909,000000,5.194,5.23,5.18,5.23,100640,0
+DZZ.US,D,20160912,000000,5.28,5.29,5.22,5.24,73799,0
+DZZ.US,D,20160913,000000,5.26,5.32,5.25,5.31,109079,0
+DZZ.US,D,20160914,000000,5.29,5.29,5.24,5.28,92622,0
+DZZ.US,D,20160915,000000,5.33,5.38,5.3,5.35,50958,0
+DZZ.US,D,20160916,000000,5.39,5.409,5.37,5.38,35718,0
+DZZ.US,D,20160919,000000,5.33,5.355,5.33,5.345,28997,0
+DZZ.US,D,20160920,000000,5.35,5.3564,5.335,5.35,13893,0
+DZZ.US,D,20160921,000000,5.25,5.26,5.16,5.175,279623,0
+DZZ.US,D,20160922,000000,5.15,5.15,5.09,5.15,75382,0
+DZZ.US,D,20160923,000000,5.15,5.16,5.12,5.14,65113,0
+DZZ.US,D,20160926,000000,5.1063,5.15,5.1,5.15,87506,0
+DZZ.US,D,20160927,000000,5.21,5.24,5.21,5.23,119075,0
+DZZ.US,D,20160928,000000,5.26,5.3001,5.255,5.255,164179,0
+DZZ.US,D,20160929,000000,5.285,5.31,5.2501,5.27,75624,0
+DZZ.US,D,20160930,000000,5.23,5.335,5.23,5.31,242592,0
+DZZ.US,D,20161003,000000,5.34,5.37,5.33,5.3578,47309,0
+DZZ.US,D,20161004,000000,5.53,5.72,5.53,5.71,421855,0
+DZZ.US,D,20161005,000000,5.69,5.77,5.67,5.73,220240,0
+DZZ.US,D,20161006,000000,5.82,5.86,5.8,5.8201,263869,0
+DZZ.US,D,20161007,000000,5.76,5.93,5.75,5.819,388909,0
+DZZ.US,D,20161010,000000,5.77,5.7956,5.7554,5.78,42411,0
+DZZ.US,D,20161011,000000,5.8,5.83,5.78,5.829,55073,0
+DZZ.US,D,20161012,000000,5.81,5.85,5.79,5.8165,88588,0
+DZZ.US,D,20161013,000000,5.79,5.805,5.76,5.79,78183,0
+DZZ.US,D,20161014,000000,5.85,5.85,5.78,5.84,69223,0
+DZZ.US,D,20161017,000000,5.81,5.82,5.8,5.82,42581,0
+DZZ.US,D,20161018,000000,5.78,5.8,5.7346,5.75,150640,0
+DZZ.US,D,20161019,000000,5.68,5.71,5.67,5.695,124626,0
+DZZ.US,D,20161020,000000,5.67,5.73,5.66,5.72,55310,0
+DZZ.US,D,20161021,000000,5.71,5.745,5.71,5.7254,85121,0
+DZZ.US,D,20161024,000000,5.69,5.8,5.69,5.76,52574,0
+DZZ.US,D,20161025,000000,5.72,5.72,5.65,5.67,29342,0
+DZZ.US,D,20161026,000000,5.68,5.7458,5.68,5.73,10139,0
+DZZ.US,D,20161027,000000,5.7,5.7301,5.7,5.705,35846,0
+DZZ.US,D,20161028,000000,5.68,5.73,5.6,5.66,71363,0
+DZZ.US,D,20161031,000000,5.67,5.69,5.63,5.63,31016,0
+DZZ.US,D,20161101,000000,5.541,5.551,5.5,5.531,58798,0
+DZZ.US,D,20161102,000000,5.45,5.47,5.37,5.47,92281,0
+DZZ.US,D,20161103,000000,5.49,5.4901,5.4,5.4,29348,0
+DZZ.US,D,20161104,000000,5.4,5.43,5.385,5.39,53952,0
+DZZ.US,D,20161107,000000,5.57,5.63,5.55,5.62,75855,0
+DZZ.US,D,20161108,000000,5.6084,5.6759,5.53,5.65,76213,0
+DZZ.US,D,20161109,000000,5.41,5.7,5.41,5.67,217910,0
+DZZ.US,D,20161110,000000,5.67,5.88,5.67,5.85,521221,0
+DZZ.US,D,20161111,000000,5.87,6.18,5.8601,6.115,365743,0
+DZZ.US,D,20161114,000000,6.2,6.2674,6.12,6.2,177378,0
+DZZ.US,D,20161115,000000,6.16,6.1662,6.095,6.1,82225,0
+DZZ.US,D,20161116,000000,6.08,6.1425,6.08,6.13,80642,0
+DZZ.US,D,20161117,000000,6.12,6.26,6.0991,6.199,157021,0
+DZZ.US,D,20161118,000000,6.26,6.3,6.23,6.28,186178,0
+DZZ.US,D,20161121,000000,6.22,6.265,6.21,6.2425,42898,0
+DZZ.US,D,20161122,000000,6.22,6.291,6.22,6.2493,82031,0
+DZZ.US,D,20161123,000000,6.4,6.51,6.4,6.46,188885,0
+DZZ.US,D,20161125,000000,6.46,6.54,6.43,6.51,195971,0
+DZZ.US,D,20161128,000000,6.46,6.49,6.4,6.4,145068,0
+DZZ.US,D,20161129,000000,6.51,6.51,6.44,6.45,217876,0
+DZZ.US,D,20161130,000000,6.51,6.62,6.5001,6.59,366077,0
+DZZ.US,D,20161201,000000,6.68,6.73,6.58,6.6133,232580,0
+DZZ.US,D,20161202,000000,6.59,6.59,6.54,6.55,135487,0
+DZZ.US,D,20161205,000000,6.68,6.77,6.55,6.62,148886,0
+DZZ.US,D,20161206,000000,6.61,6.66,6.575,6.64,62226,0
+DZZ.US,D,20161207,000000,6.56,6.59,6.52,6.58,188964,0
+DZZ.US,D,20161208,000000,6.6,6.6265,6.59,6.61,103764,0
+DZZ.US,D,20161209,000000,6.66,6.78,6.66,6.75,132009,0
+DZZ.US,D,20161212,000000,6.74,6.7599,6.675,6.71,119205,0
+DZZ.US,D,20161213,000000,6.73,6.793,6.73,6.755,162808,0
+DZZ.US,D,20161214,000000,6.68,6.97,6.68,6.935,378890,0
+DZZ.US,D,20161215,000000,7.06,7.15,7.04,7.11,274173,0
+DZZ.US,D,20161216,000000,7.05,7.0966,6.95,7.03,128956,0
+DZZ.US,D,20161219,000000,6.98,6.994,6.94,6.973,79029,0
+DZZ.US,D,20161220,000000,7.11,7.12,7.05,7.06,90783,0
+DZZ.US,D,20161221,000000,7.01,7.07,7.0001,7.0662,49130,0
+DZZ.US,D,20161222,000000,7.08,7.1,7.041,7.095,49753,0
+DZZ.US,D,20161223,000000,7.07,7.07,7.025,7.06,26214,0
+DZZ.US,D,20161227,000000,6.98,7.0171,6.97,6.98,78469,0
+DZZ.US,D,20161228,000000,7,7.01,6.945,6.96,66721,0
+DZZ.US,D,20161229,000000,6.9,6.91,6.755,6.78,340612,0
+DZZ.US,D,20161230,000000,6.78,6.8612,6.74,6.855,110739,0
+DZZ.US,D,20170103,000000,6.86,6.87,6.69,6.78,167538,0
+DZZ.US,D,20170104,000000,6.69,6.73,6.665,6.7,181420,0
+DZZ.US,D,20170105,000000,6.55,6.555,6.45,6.5,152976,0
+DZZ.US,D,20170106,000000,6.59,6.619,6.53,6.59,100554,0
+DZZ.US,D,20170109,000000,6.54,6.54,6.4495,6.48,87582,0
+DZZ.US,D,20170110,000000,6.46,6.48,6.39,6.42,159844,0
+DZZ.US,D,20170111,000000,6.45,6.54,6.29,6.3695,210998,0
+DZZ.US,D,20170112,000000,6.26,6.3349,6.2,6.31,198181,0
+DZZ.US,D,20170113,000000,6.36,6.41,6.281,6.285,93201,0
+DZZ.US,D,20170117,000000,6.08,6.125,6.07,6.08,158079,0
+DZZ.US,D,20170118,000000,6.1,6.2437,6.08,6.2137,106726,0
+DZZ.US,D,20170119,000000,6.28,6.3299,6.2,6.22,140872,0
+DZZ.US,D,20170120,000000,6.25,6.27,6.11,6.175,158016,0
+DZZ.US,D,20170123,000000,6.12,6.16,6.05,6.09,179811,0
+DZZ.US,D,20170124,000000,6.1,6.19,6.07,6.15,83088,0
+DZZ.US,D,20170125,000000,6.31,6.35,6.26,6.27,159666,0
+DZZ.US,D,20170126,000000,6.42,6.46,6.38,6.41,126124,0
+DZZ.US,D,20170127,000000,6.45,6.46,6.3701,6.3845,113803,0
+DZZ.US,D,20170130,000000,6.37,6.3764,6.29,6.32,238331,0
+DZZ.US,D,20170131,000000,6.17,6.18,6.1,6.13,294522,0
+DZZ.US,D,20170201,000000,6.24,6.28,6.09,6.175,78694,0
+DZZ.US,D,20170202,000000,6.05,6.1263,6.0201,6.105,128433,0
+DZZ.US,D,20170203,000000,6.12,6.125,6.06,6.07,148402,0
+DZZ.US,D,20170206,000000,5.99,6.02,5.9001,5.91,193100,0
+DZZ.US,D,20170207,000000,5.95,5.96,5.9,5.93,265500,0
+DZZ.US,D,20170208,000000,5.86,5.89,5.81,5.85,263658,0
+DZZ.US,D,20170209,000000,5.85,5.96,5.821,5.95,148993,0
+DZZ.US,D,20170210,000000,6.02,6.02,5.9,5.92,160326,0
+DZZ.US,D,20170213,000000,6.01,6.0653,6,6,178994,0
+DZZ.US,D,20170214,000000,5.94,6.05,5.937,5.99,99898,0
+DZZ.US,D,20170215,000000,6.06,6.0668,5.93,5.93,93951,0
+DZZ.US,D,20170216,000000,5.9,5.9,5.84,5.87,193472,0
+DZZ.US,D,20170217,000000,5.85,5.915,5.84,5.905,113147,0
+DZZ.US,D,20170221,000000,5.98,6.01,5.875,5.9,109308,0
+DZZ.US,D,20170222,000000,5.88,5.955,5.88,5.89,117533,0
+DZZ.US,D,20170223,000000,5.8,5.805,5.755,5.775,150132,0
+DZZ.US,D,20170224,000000,5.69,5.74,5.68,5.695,140397,0
+DZZ.US,D,20170227,000000,5.7,5.76,5.63,5.76,287461,0
+DZZ.US,D,20170228,000000,5.7,5.79,5.6801,5.75,747999,0
+DZZ.US,D,20170301,000000,5.88,5.8938,5.77,5.77,171187,0
+DZZ.US,D,20170302,000000,5.89,5.9599,5.86,5.93,168333,0
+DZZ.US,D,20170303,000000,6,6.03,5.901,5.91,128335,0
+DZZ.US,D,20170306,000000,5.96,6.01,5.94,6.01,26834,0
+DZZ.US,D,20170307,000000,6.08,6.1,6.0594,6.08,230931,0
+DZZ.US,D,20170308,000000,6.17,6.17,6.125,6.16,567823,0
+DZZ.US,D,20170309,000000,6.19,6.22,6.15,6.22,138400,0
+DZZ.US,D,20170310,000000,6.21,6.24,6.19,6.1901,151601,0
+DZZ.US,D,20170313,000000,6.19,6.21,6.171,6.19,65461,0
+DZZ.US,D,20170314,000000,6.21,6.25,6.1601,6.24,95054,0
+DZZ.US,D,20170315,000000,6.23,6.24,6.04,6.04,483612,0
+DZZ.US,D,20170316,000000,5.94,6,5.94,5.99,346758,0
+DZZ.US,D,20170317,000000,5.95,5.9787,5.95,5.97,62641,0
+DZZ.US,D,20170320,000000,5.93,5.9401,5.91,5.91,118368,0
+DZZ.US,D,20170321,000000,5.89,5.89,5.8,5.82,102811,0
+DZZ.US,D,20170322,000000,5.78,5.8065,5.7641,5.795,62148,0
+DZZ.US,D,20170323,000000,5.77,5.85,5.7552,5.81,91184,0
+DZZ.US,D,20170324,000000,5.83,5.84,5.7647,5.8,70459,0
+DZZ.US,D,20170327,000000,5.69,5.75,5.67,5.72,51592,0
+DZZ.US,D,20170328,000000,5.72,5.8,5.71,5.775,166843,0
+DZZ.US,D,20170329,000000,5.77,5.77,5.75,5.76,46206,0
+DZZ.US,D,20170330,000000,5.7844,5.84,5.78,5.84,251323,0
+DZZ.US,D,20170331,000000,5.83,5.8399,5.788,5.81,121233,0
+DZZ.US,D,20170403,000000,5.82,5.82,5.75,5.76,134719,0
+DZZ.US,D,20170404,000000,5.74,5.745,5.711,5.73,106428,0
+DZZ.US,D,20170405,000000,5.83,5.84,5.72,5.73,600456,0
+DZZ.US,D,20170406,000000,5.76,5.79,5.759,5.77,203190,0
+DZZ.US,D,20170407,000000,5.67,5.77,5.6201,5.74,186321,0
+DZZ.US,D,20170410,000000,5.79,5.8,5.73,5.74,64881,0
+DZZ.US,D,20170411,000000,5.6517,5.66,5.555,5.57,263809,0
+DZZ.US,D,20170412,000000,5.55,5.57,5.4747,5.49,149293,0
+DZZ.US,D,20170413,000000,5.44,5.4899,5.435,5.44,302034,0
+DZZ.US,D,20170417,000000,5.45,5.51,5.3992,5.49,1035450,0
+DZZ.US,D,20170418,000000,5.5,6.09,5.47,6.04,1805348,0
+DZZ.US,D,20170419,000000,5.94,5.94,5.7,5.89,295145,0
+DZZ.US,D,20170420,000000,5.92,6.05,5.92,6.05,88489,0
+DZZ.US,D,20170421,000000,5.98,5.9805,5.9,5.91,112371,0
+DZZ.US,D,20170424,000000,6.29,6.32,5.55,5.61,1071168,0
+DZZ.US,D,20170425,000000,5.65,5.71,5.64,5.67,324033,0
+DZZ.US,D,20170426,000000,5.73,5.8364,5.7,5.76,169641,0
+DZZ.US,D,20170427,000000,5.76,5.78,5.68,5.685,79480,0
+DZZ.US,D,20170428,000000,5.67,5.7072,5.62,5.6607,156296,0
+DZZ.US,D,20170501,000000,5.69,5.8032,5.69,5.75,158653,0
+DZZ.US,D,20170502,000000,5.8,5.83,5.74,5.74,117572,0
+DZZ.US,D,20170503,000000,5.81,5.93,5.8,5.92,107489,0
+DZZ.US,D,20170504,000000,6,6.05,5.97,6.0001,168249,0
+DZZ.US,D,20170505,000000,6,6.02,5.97,5.98,90078,0
+DZZ.US,D,20170508,000000,5.98,6.04,5.97,6.04,71357,0
+DZZ.US,D,20170509,000000,6.1,6.1299,6.07,6.07,56297,0
+DZZ.US,D,20170510,000000,6.08,6.13,6.05,6.13,41362,0
+DZZ.US,D,20170511,000000,6.0564,6.0913,6.02,6.03,59585,0
+DZZ.US,D,20170512,000000,5.99,6.0312,5.97,5.99,76419,0
+DZZ.US,D,20170515,000000,5.94,5.9999,5.92,5.96,51645,0
+DZZ.US,D,20170516,000000,5.95,5.95,5.9,5.92,31181,0
+DZZ.US,D,20170517,000000,5.84,5.84,5.72,5.74,227040,0
+DZZ.US,D,20170518,000000,5.73,5.89,5.73,5.85,114891,0
+DZZ.US,D,20170519,000000,5.9,5.983,5.83,5.85,57741,0
+DZZ.US,D,20170522,000000,5.79,5.8882,5.79,5.81,12919,0
+DZZ.US,D,20170523,000000,5.8,5.9781,5.78,5.91,18360,0
+DZZ.US,D,20170524,000000,5.96,6.01,5.93,5.95,71468,0
+DZZ.US,D,20170525,000000,5.96,6.02,5.92,6.02,18968,0
+DZZ.US,D,20170526,000000,5.87,5.87,5.65,5.67,218961,0
+DZZ.US,D,20170530,000000,5.72,5.86,5.68,5.69,6317,0
+DZZ.US,D,20170531,000000,5.88,5.88,5.62,5.65,59488,0
+DZZ.US,D,20170601,000000,5.82,5.82,5.69,5.69,2634,0
+DZZ.US,D,20170602,000000,5.65,5.75,5.6364,5.64,40411,0
+DZZ.US,D,20170605,000000,5.68,5.6964,5.54,5.5501,198012,0
+DZZ.US,D,20170606,000000,5.42,5.4722,5.4,5.42,305205,0
+DZZ.US,D,20170607,000000,5.49,5.55,5.42,5.48,75953,0
+DZZ.US,D,20170608,000000,5.56,5.65,5.55,5.59,67025,0
+DZZ.US,D,20170609,000000,5.69,5.6943,5.63,5.65,39575,0
+DZZ.US,D,20170612,000000,5.67,5.76,5.668,5.675,22577,0
+DZZ.US,D,20170613,000000,5.73,5.73,5.65,5.68,14090,0
+DZZ.US,D,20170614,000000,5.6,5.7599,5.56,5.74,40795,0
+DZZ.US,D,20170615,000000,5.79,5.8,5.76,5.77,59083,0
+DZZ.US,D,20170616,000000,5.79,5.79,5.76,5.77,32268,0
+DZZ.US,D,20170619,000000,5.84,5.87,5.81,5.86,51374,0
+DZZ.US,D,20170620,000000,5.87,5.9299,5.86,5.87,32243,0
+DZZ.US,D,20170621,000000,5.89,5.8928,5.84,5.85,34214,0
+DZZ.US,D,20170622,000000,5.8,5.85,5.8,5.81,20148,0
+DZZ.US,D,20170623,000000,5.74,5.78,5.74,5.76,50693,0
+DZZ.US,D,20170626,000000,5.87,5.8859,5.85,5.87,18987,0
+DZZ.US,D,20170627,000000,5.82,5.855,5.81,5.83,10454,0
+DZZ.US,D,20170628,000000,5.83,5.8339,5.81,5.829,3997,0
+DZZ.US,D,20170629,000000,5.92,5.9201,5.865,5.87,26148,0
+DZZ.US,D,20170630,000000,5.923,5.923,5.8801,5.9131,17433,0
+DZZ.US,D,20170703,000000,6.06,6.1,6.0383,6.1,74254,0
+DZZ.US,D,20170705,000000,6.12,6.1398,6.07,6.08,79114,0
+DZZ.US,D,20170706,000000,6.05,6.115,6.05,6.06,44884,0
+DZZ.US,D,20170707,000000,6.13,6.25,6.13,6.19,64621,0
+DZZ.US,D,20170710,000000,6.29,6.29,6.171,6.19,66178,0
+DZZ.US,D,20170711,000000,6.19,6.26,6.13,6.1439,29763,0
+DZZ.US,D,20170712,000000,6.07,6.14,6.07,6.11,33127,0
+DZZ.US,D,20170713,000000,6.12,6.1605,6.12,6.14,15821,0
+DZZ.US,D,20170714,000000,6.01,6.0478,5.9901,6.04,8330,0
+DZZ.US,D,20170717,000000,5.98,5.985,5.964,5.98,13854,0
+DZZ.US,D,20170718,000000,5.91,5.95,5.89,5.9,83951,0
+DZZ.US,D,20170719,000000,5.9,5.9323,5.8935,5.91,107078,0
+DZZ.US,D,20170720,000000,5.95,5.95,5.86,5.89,19480,0
+DZZ.US,D,20170721,000000,5.83,5.8462,5.79,5.7989,24692,0
+DZZ.US,D,20170724,000000,5.78,5.79,5.78,5.7883,22385,0
+DZZ.US,D,20170725,000000,5.81,5.86,5.8,5.83,23241,0
+DZZ.US,D,20170726,000000,5.86,5.88,5.65,5.73,35543,0
+DZZ.US,D,20170727,000000,5.75,5.81,5.72,5.75,106511,0
+DZZ.US,D,20170728,000000,5.73,5.73,5.64,5.66,88577,0
+DZZ.US,D,20170731,000000,5.67,5.69,5.609,5.66,7843,0
+DZZ.US,D,20170801,000000,5.67,5.67,5.6121,5.6666,12426,0
+DZZ.US,D,20170802,000000,5.67,5.68,5.63,5.68,15109,0
+DZZ.US,D,20170803,000000,5.69,5.69,5.66,5.67,14603,0
+DZZ.US,D,20170804,000000,5.72,5.7863,5.72,5.7663,25133,0
+DZZ.US,D,20170807,000000,5.8,5.8,5.74,5.77,31591,0
+DZZ.US,D,20170808,000000,5.73,5.819,5.7164,5.73,23750,0
+DZZ.US,D,20170809,000000,5.62,5.66,5.5893,5.6,26816,0
+DZZ.US,D,20170810,000000,5.54,5.54,5.5,5.5192,66989,0
+DZZ.US,D,20170811,000000,5.55,5.55,5.46,5.4628,37793,0
+DZZ.US,D,20170814,000000,5.54,5.58,5.52,5.55,64374,0
+DZZ.US,D,20170815,000000,5.66,5.67,5.61,5.6359,53864,0
+DZZ.US,D,20170816,000000,5.66,5.677,5.54,5.55,34090,0
+DZZ.US,D,20170817,000000,5.51,5.5599,5.49,5.5,44271,0
+DZZ.US,D,20170818,000000,5.42,5.5299,5.4054,5.51,59528,0
+DZZ.US,D,20170821,000000,5.47,5.49,5.45,5.47,33459,0
+DZZ.US,D,20170822,000000,5.5,5.54,5.5,5.52,11120,0
+DZZ.US,D,20170823,000000,5.49,5.5011,5.48,5.48,4441,0
+DZZ.US,D,20170824,000000,5.51,5.53,5.5001,5.52,6858,0
+DZZ.US,D,20170825,000000,5.4716,5.6,5.45,5.4799,63590,0
+DZZ.US,D,20170828,000000,5.43,5.43,5.281,5.29,69246,0
+DZZ.US,D,20170829,000000,5.17,5.35,5.17,5.32,34180,0
+DZZ.US,D,20170830,000000,5.32,5.34,5.31,5.32,31944,0
+DZZ.US,D,20170831,000000,5.32,5.33,5.21,5.21,46438,0
+DZZ.US,D,20170901,000000,5.18,5.24,5.18,5.1866,24200,0
+DZZ.US,D,20170905,000000,5.15,5.15,5.05,5.06,88551,0
+DZZ.US,D,20170906,000000,5.09,5.14,5.08,5.13,17141,0
+DZZ.US,D,20170907,000000,5.05,5.06,4.98,5,51515,0
+DZZ.US,D,20170908,000000,4.99,5.04,4.99,5,34491,0
+DZZ.US,D,20170911,000000,5.14,5.17,5.1,5.17,19800,0
+DZZ.US,D,20170912,000000,5.18,5.1899,5.14,5.14,11113,0
+DZZ.US,D,20170913,000000,5.16,5.23,5.1401,5.22,43251,0
+DZZ.US,D,20170914,000000,5.1931,5.1931,5.15,5.16,28335,0
+DZZ.US,D,20170915,000000,5.19,5.22,5.1875,5.2101,22268,0
+DZZ.US,D,20170918,000000,5.31,5.36,5.3,5.33,67287,0
+DZZ.US,D,20170919,000000,5.31,5.3421,5.31,5.31,45360,0
+DZZ.US,D,20170920,000000,5.29,5.416,5.28,5.38,28490,0
+DZZ.US,D,20170921,000000,5.47,5.48,5.44,5.46,28795,0
+DZZ.US,D,20170922,000000,5.43,5.45,5.42,5.42,30832,0
+DZZ.US,D,20170925,000000,5.442,5.442,5.31,5.31,18195,0
+DZZ.US,D,20170926,000000,5.38,5.45,5.38,5.42,47138,0
+DZZ.US,D,20170927,000000,5.51,5.53,5.49,5.5199,17449,0
+DZZ.US,D,20170928,000000,5.5211,5.5211,5.492,5.502,3251,0
+DZZ.US,D,20170929,000000,5.5077,5.54,5.5077,5.54,11167,0
+DZZ.US,D,20171002,000000,5.6,5.63,5.5832,5.6258,12958,0
+DZZ.US,D,20171003,000000,5.62,5.63,5.6,5.63,8622,0
+DZZ.US,D,20171004,000000,5.59,5.61,5.58,5.59,34893,0
+DZZ.US,D,20171005,000000,5.59,5.65,5.59,5.65,12009,0
+DZZ.US,D,20171006,000000,5.67,5.7,5.595,5.6116,10363,0
+DZZ.US,D,20171009,000000,5.55,5.5599,5.51,5.51,23225,0
+DZZ.US,D,20171010,000000,5.4501,5.474,5.4388,5.47,10751,0
+DZZ.US,D,20171011,000000,5.4734,5.511,5.4388,5.4388,26473,0
+DZZ.US,D,20171012,000000,5.43,5.4699,5.43,5.45,15108,0
+DZZ.US,D,20171013,000000,5.36,5.3866,5.34,5.34,8891,0
+DZZ.US,D,20171016,000000,5.34,5.4394,5.34,5.4377,8392,0
+DZZ.US,D,20171017,000000,5.51,5.53,5.51,5.52,8292,0
+DZZ.US,D,20171018,000000,5.5489,5.559,5.54,5.559,12825,0
+DZZ.US,D,20171019,000000,5.5,5.51,5.48,5.4917,42014,0
+DZZ.US,D,20171020,000000,5.5427,5.5799,5.54,5.552,7316,0
+DZZ.US,D,20171023,000000,5.61,5.6188,5.54,5.57,7939,0
+DZZ.US,D,20171024,000000,5.5956,5.61,5.57,5.581,21528,0
+DZZ.US,D,20171025,000000,5.58,5.61,5.57,5.57,2696,0
+DZZ.US,D,20171026,000000,5.6252,5.69,5.61,5.69,30231,0
+DZZ.US,D,20171027,000000,5.69,5.69,5.61,5.6298,12517,0
+DZZ.US,D,20171030,000000,5.63,5.63,5.572,5.5914,20238,0
+DZZ.US,D,20171031,000000,5.63,5.67,5.63,5.65,6176,0
+DZZ.US,D,20171101,000000,5.61,5.6201,5.57,5.6,31798,0
+DZZ.US,D,20171102,000000,5.58,5.5914,5.53,5.5914,11057,0
+DZZ.US,D,20171103,000000,5.6082,5.6826,5.6082,5.657,6740,0
+DZZ.US,D,20171106,000000,5.63,5.6374,5.532,5.5521,6617,0
+DZZ.US,D,20171107,000000,5.61,5.61,5.5958,5.5958,6265,0
+DZZ.US,D,20171108,000000,5.54,5.545,5.505,5.54,11906,0
+DZZ.US,D,20171109,000000,5.52,5.53,5.5,5.5,18124,0
+DZZ.US,D,20171110,000000,5.52,5.6299,5.52,5.604,7565,0
+DZZ.US,D,20171113,000000,5.56,5.59,5.56,5.57,21195,0
+DZZ.US,D,20171114,000000,5.62,5.62,5.54,5.54,4390,0
+DZZ.US,D,20171115,000000,5.4904,5.59,5.49,5.57,3961,0
+DZZ.US,D,20171116,000000,5.5568,5.58,5.55,5.57,3601,0
+DZZ.US,D,20171117,000000,5.52,5.53,5.41,5.43,30976,0
+DZZ.US,D,20171120,000000,5.46,5.605,5.46,5.58,34664,0
+DZZ.US,D,20171121,000000,5.54,5.56,5.5324,5.56,5643,0
+DZZ.US,D,20171122,000000,5.51,5.51,5.445,5.4553,7113,0
+DZZ.US,D,20171124,000000,5.4699,5.49,5.4699,5.485,1403,0
+DZZ.US,D,20171127,000000,5.41,5.44,5.3982,5.44,6436,0
+DZZ.US,D,20171128,000000,5.43,5.46,5.43,5.4475,3893,0
+DZZ.US,D,20171129,000000,5.52,5.54,5.51,5.525,8097,0
+DZZ.US,D,20171130,000000,5.57,5.658,5.5616,5.62,27998,0
+DZZ.US,D,20171201,000000,5.62,5.64,5.51,5.58,5279,0
+DZZ.US,D,20171204,000000,5.62,5.6294,5.6,5.61,11625,0
+DZZ.US,D,20171205,000000,5.67,5.74,5.67,5.68,9613,0
+DZZ.US,D,20171206,000000,5.73,5.73,5.681,5.7095,25906,0
+DZZ.US,D,20171207,000000,5.82,5.8892,5.808,5.87,27574,0
+DZZ.US,D,20171208,000000,5.84,5.879,5.83,5.85,32206,0
+DZZ.US,D,20171211,000000,5.86,5.93,5.85,5.9,37726,0
+DZZ.US,D,20171212,000000,5.95,5.97,5.88,5.88,37477,0
+DZZ.US,D,20171213,000000,5.88,5.896,5.75,5.78,69600,0
+DZZ.US,D,20171214,000000,5.8201,5.8201,5.79,5.79,4960,0
+DZZ.US,D,20171215,000000,5.7624,5.7901,5.7624,5.78,23396,0
+DZZ.US,D,20171218,000000,5.75,5.75,5.71,5.74,32692,0
+DZZ.US,D,20171219,000000,5.76,5.76,5.71,5.71,43861,0
+DZZ.US,D,20171220,000000,5.71,5.71,5.67,5.69,13091,0
+DZZ.US,D,20171221,000000,5.69,5.69,5.66,5.66,4877,0
+DZZ.US,D,20171222,000000,5.63,5.6362,5.58,5.6,47756,0
+DZZ.US,D,20171226,000000,5.55,5.55,5.515,5.52,48125,0
+DZZ.US,D,20171227,000000,5.492,5.51,5.4753,5.48,25029,0
+DZZ.US,D,20171228,000000,5.44,5.455,5.435,5.44,90630,0
+DZZ.US,D,20171229,000000,5.38,5.38,5.32,5.36,54047,0
+DZZ.US,D,20180102,000000,5.26,5.31,5.25,5.26,85298,0
+DZZ.US,D,20180103,000000,5.25,5.3238,5.25,5.2884,33201,0
+DZZ.US,D,20180104,000000,5.28,5.28,5.195,5.22,24278,0
+DZZ.US,D,20180105,000000,5.28,5.28,5.22,5.24,31668,0
+DZZ.US,D,20180108,000000,5.25,5.2639,5.2386,5.24,5752,0
+DZZ.US,D,20180109,000000,5.31,5.32,5.28,5.295,33547,0
+DZZ.US,D,20180110,000000,5.24,5.27,5.24,5.255,33677,0
+DZZ.US,D,20180111,000000,5.22,5.235,5.2076,5.22,10512,0
+DZZ.US,D,20180112,000000,5.19,5.19,5.08,5.0849,39264,0
+DZZ.US,D,20180116,000000,5.12,5.14,5.0635,5.07,33797,0
+DZZ.US,D,20180117,000000,5.16,5.17,5.16,5.16,19513,0
+DZZ.US,D,20180118,000000,5.17,5.2,5.15,5.19,38339,0
+DZZ.US,D,20180119,000000,5.14,5.15,5.111,5.14,27609,0
+DZZ.US,D,20180122,000000,5.15,5.15,5.12,5.12,31865,0
+DZZ.US,D,20180123,000000,5.14,5.14,5.07,5.07,32863,0
+DZZ.US,D,20180124,000000,4.98,4.98,4.9,4.93,85781,0
+DZZ.US,D,20180125,000000,4.94,5.045,4.88,5.02,51721,0
+DZZ.US,D,20180126,000000,4.99,5.005,4.97,5,29992,0
+DZZ.US,D,20180129,000000,5.05,5.11,5.05,5.07,28496,0
+DZZ.US,D,20180130,000000,5.04,5.115,5.03,5.11,31614,0
+DZZ.US,D,20180131,000000,5.06,5.12,5.03,5.04,54648,0
+DZZ.US,D,20180201,000000,5.08,5.0987,5.01,5.01,56688,0
+DZZ.US,D,20180202,000000,5.11,5.18,5.11,5.15,81468,0
+DZZ.US,D,20180205,000000,5.12,5.1499,5.09,5.105,45073,0
+DZZ.US,D,20180206,000000,5.13,5.2301,5.13,5.23,82084,0
+DZZ.US,D,20180207,000000,5.24,5.3078,5.215,5.28,62406,0
+DZZ.US,D,20180208,000000,5.29,5.3,5.24,5.27,34602,0
+DZZ.US,D,20180209,000000,5.3,5.315,5.26,5.29,43574,0
+DZZ.US,D,20180212,000000,5.25,5.25,5.21,5.23,72224,0
+DZZ.US,D,20180213,000000,5.23,5.23,5.175,5.18,22502,0
+DZZ.US,D,20180214,000000,5.14,5.14,4.975,5,106573,0
+DZZ.US,D,20180215,000000,4.99,5.02,4.98,4.99,35904,0
+DZZ.US,D,20180216,000000,4.99,5.05,4.98,5.02,41635,0
+DZZ.US,D,20180220,000000,5.1,5.177,5.07,5.16,53307,0
+DZZ.US,D,20180221,000000,5.16,5.22,5.151,5.22,33439,0
+DZZ.US,D,20180222,000000,5.2,5.2,5.1599,5.16,28306,0
+DZZ.US,D,20180223,000000,5.18,5.1909,5.175,5.19,4113,0
+DZZ.US,D,20180226,000000,5.15,5.16,5.14,5.1586,12879,0
+DZZ.US,D,20180227,000000,5.18,5.2899,5.18,5.26,31470,0
+DZZ.US,D,20180228,000000,5.28,5.28,5.25,5.26,12595,0
+DZZ.US,D,20180301,000000,5.34,5.37,5.2438,5.29,120660,0
+DZZ.US,D,20180302,000000,5.2,5.26,5.2,5.23,45308,0
+DZZ.US,D,20180305,000000,5.23,5.26,5.23,5.25,5581,0
+DZZ.US,D,20180306,000000,5.1719,5.1719,5.105,5.145,22249,0
+DZZ.US,D,20180307,000000,5.16,5.215,5.16,5.215,19156,0
+DZZ.US,D,20180308,000000,5.21,5.25,5.21,5.24,4140,0
+DZZ.US,D,20180309,000000,5.28,5.29,5.22,5.23,126738,0
+DZZ.US,D,20180312,000000,5.26,5.28,5.2287,5.2287,10308,0
+DZZ.US,D,20180313,000000,5.2176,5.255,5.19,5.2,15980,0
+DZZ.US,D,20180314,000000,5.23,5.2344,5.21,5.22,9235,0
+DZZ.US,D,20180315,000000,5.26,5.29,5.26,5.285,14495,0
+DZZ.US,D,20180316,000000,5.29,5.3305,5.29,5.3141,22615,0
+DZZ.US,D,20180319,000000,5.31,5.33,5.2638,5.286,21062,0
+DZZ.US,D,20180320,000000,5.3467,5.36,5.32,5.3448,24626,0
+DZZ.US,D,20180321,000000,5.25,5.275,5.1201,5.14,110015,0
+DZZ.US,D,20180322,000000,5.18,5.22,5.17,5.19,126813,0
+DZZ.US,D,20180323,000000,5.03,5.065,5.02,5.05,59009,0
+DZZ.US,D,20180326,000000,5.03,5.03,4.97,5,58359,0
+DZZ.US,D,20180327,000000,5.09,5.12,5.06,5.07,57671,0
+DZZ.US,D,20180328,000000,5.16,5.24,5.16,5.22,62841,0
+DZZ.US,D,20180329,000000,5.25,5.26,5.22,5.22,47527,0
+DZZ.US,D,20180402,000000,5.16,5.17,5.08,5.09,21672,0
+DZZ.US,D,20180403,000000,5.17,5.19,5.16,5.18,37918,0
+DZZ.US,D,20180404,000000,5.1099,5.18,5.1,5.175,25301,0
+DZZ.US,D,20180405,000000,5.25,5.25,5.2201,5.23,17568,0
+DZZ.US,D,20180406,000000,5.16,5.19,5.16,5.17,108873,0
+DZZ.US,D,20180409,000000,5.19,5.19,5.134,5.14,62583,0
+DZZ.US,D,20180410,000000,5.115,5.1572,5.1064,5.12,18882,0
+DZZ.US,D,20180411,000000,5.0289,5.05,4.9299,5.03,148601,0
+DZZ.US,D,20180412,000000,5.1,5.1724,5.1,5.17,55437,0
+DZZ.US,D,20180413,000000,5.15,5.15,5.08,5.09,6274,0
+DZZ.US,D,20180416,000000,5.07,5.075,5.0638,5.07,7494,0
+DZZ.US,D,20180417,000000,5.123,5.123,5.08,5.08,24102,0
+DZZ.US,D,20180418,000000,5.02,5.06,5.02,5.06,7086,0
+DZZ.US,D,20180419,000000,5.0799,5.11,5.0799,5.09,14841,0
+DZZ.US,D,20180420,000000,5.1683,5.18,5.15,5.18,9182,0
+DZZ.US,D,20180423,000000,5.26,5.275,5.2539,5.26,24751,0
+DZZ.US,D,20180424,000000,5.26,5.26,5.205,5.21,15382,0
+DZZ.US,D,20180425,000000,5.29,5.3,5.2729,5.28,15294,0
+DZZ.US,D,20180426,000000,5.29,5.33,5.29,5.32,12497,0
+DZZ.US,D,20180427,000000,5.29,5.295,5.27,5.27,21274,0
+DZZ.US,D,20180430,000000,5.36,5.3826,5.3,5.34,30633,0
+DZZ.US,D,20180501,000000,5.42,5.449,5.402,5.421,31336,0
+DZZ.US,D,20180502,000000,5.4248,5.43,5.36,5.43,65568,0
+DZZ.US,D,20180503,000000,5.34,5.38,5.335,5.37,78321,0
+DZZ.US,D,20180504,000000,5.39,5.39,5.35,5.35,24843,0
+DZZ.US,D,20180507,000000,5.36,5.38,5.3401,5.35,58006,0
+DZZ.US,D,20180508,000000,5.39,5.4173,5.33,5.35,108287,0
+DZZ.US,D,20180509,000000,5.365,5.38,5.33,5.38,6558,0
+DZZ.US,D,20180510,000000,5.29,5.33,5.29,5.3,24408,0
+DZZ.US,D,20180511,000000,5.29,5.32,5.29,5.32,4421,0
+DZZ.US,D,20180514,000000,5.3,5.37,5.3,5.365,8730,0
+DZZ.US,D,20180515,000000,5.5,5.56,5.5,5.54,79724,0
+DZZ.US,D,20180516,000000,5.54,5.577,5.5358,5.55,12376,0
+DZZ.US,D,20180517,000000,5.56,5.57,5.54,5.55,60070,0
+DZZ.US,D,20180518,000000,5.5785,5.5785,5.53,5.55,37502,0
+DZZ.US,D,20180521,000000,5.57,5.58,5.54,5.55,17033,0
+DZZ.US,D,20180522,000000,5.52,5.55,5.52,5.55,22123,0
+DZZ.US,D,20180523,000000,5.5636,5.57,5.53,5.54,27400,0
+DZZ.US,D,20180524,000000,5.447,5.45,5.4328,5.44,10046,0
+DZZ.US,D,20180525,000000,5.45,5.48,5.4432,5.48,25211,0
+DZZ.US,D,20180529,000000,5.51,5.51,5.47,5.5,3097,0
+DZZ.US,D,20180530,000000,5.49,5.49,5.46,5.47,19178,0
+DZZ.US,D,20180531,000000,5.46,5.4967,5.46,5.49,17310,0
+DZZ.US,D,20180601,000000,5.5442,5.57,5.52,5.5593,8331,0
+DZZ.US,D,20180604,000000,5.51,5.57,5.51,5.56,5151,0
+DZZ.US,D,20180605,000000,5.54,5.575,5.5101,5.52,17946,0
+DZZ.US,D,20180606,000000,5.4901,5.52,5.49,5.52,5842,0
+DZZ.US,D,20180607,000000,5.5,5.53,5.5,5.52,23673,0
+DZZ.US,D,20180608,000000,5.49,5.51,5.49,5.5,59020,0
+DZZ.US,D,20180611,000000,5.5,5.5,5.48,5.4926,40105,0
+DZZ.US,D,20180612,000000,5.51,5.535,5.5,5.53,44494,0
+DZZ.US,D,20180613,000000,5.5249,5.5249,5.5,5.5,42157,0
+DZZ.US,D,20180614,000000,5.45,5.48,5.44,5.48,101134,0
+DZZ.US,D,20180615,000000,5.6,5.7,5.6,5.67,83505,0
+DZZ.US,D,20180618,000000,5.69,5.69,5.67,5.69,39579,0
+DZZ.US,D,20180619,000000,5.725,5.73,5.71,5.715,13456,0
+DZZ.US,D,20180620,000000,5.73,5.78,5.725,5.77,30436,0
+DZZ.US,D,20180621,000000,5.8,5.8,5.77,5.78,53398,0
+DZZ.US,D,20180622,000000,5.78,5.78,5.76,5.77,47289,0
+DZZ.US,D,20180625,000000,5.7985,5.8099,5.78,5.8099,6987,0
+DZZ.US,D,20180626,000000,5.855,5.87,5.84,5.86,16853,0
+DZZ.US,D,20180627,000000,5.9,5.92,5.89,5.92,30327,0
+DZZ.US,D,20180628,000000,5.93,5.9699,5.92,5.95,25130,0
+DZZ.US,D,20180629,000000,5.93,5.9349,5.9,5.926,19087,0
+DZZ.US,D,20180702,000000,5.96,6.04,5.96,6.04,32657,0
+DZZ.US,D,20180703,000000,5.944,5.944,5.8736,5.88,16797,0
+DZZ.US,D,20180705,000000,5.88,5.9,5.86,5.88,23417,0
+DZZ.US,D,20180706,000000,5.89,5.91,5.89,5.9,22309,0
+DZZ.US,D,20180709,000000,5.815,5.87,5.8101,5.87,38467,0
+DZZ.US,D,20180710,000000,5.91,5.92,5.8938,5.9,16464,0
+DZZ.US,D,20180711,000000,5.955,6.03,5.95,6.03,48728,0
+DZZ.US,D,20180712,000000,6,6,5.9764,5.9861,4684,0
+DZZ.US,D,20180713,000000,6.02,6.05,6.02,6.04,16359,0
+DZZ.US,D,20180716,000000,6.06,6.06,6.0448,6.0462,2333,0
+DZZ.US,D,20180717,000000,6.12,6.19,6.12,6.17,37943,0
+DZZ.US,D,20180718,000000,6.21,6.22,6.1705,6.1739,9215,0
+DZZ.US,D,20180719,000000,6.3,6.3,6.17,6.24,11866,0
+DZZ.US,D,20180720,000000,6.16,6.1741,6.15,6.15,16173,0
+DZZ.US,D,20180723,000000,6.19,6.2147,6.19,6.2,12206,0
+DZZ.US,D,20180724,000000,6.17,6.2181,6.17,6.207,2709,0
+DZZ.US,D,20180725,000000,6.12,6.175,6.12,6.13,17244,0
+DZZ.US,D,20180726,000000,6.19,6.24,6.16,6.24,28516,0
+DZZ.US,D,20180727,000000,6.23,6.23,6.1938,6.22,10101,0
+DZZ.US,D,20180730,000000,6.215,6.25,6.215,6.24,14925,0
+DZZ.US,D,20180731,000000,6.26,6.26,6.19,6.21,98229,0
+DZZ.US,D,20180801,000000,6.25,6.31,6.25,6.3,14834,0
+DZZ.US,D,20180802,000000,6.3001,6.39,6.3001,6.39,5491,0
+DZZ.US,D,20180803,000000,6.33,6.3308,6.27,6.3308,14688,0
+DZZ.US,D,20180806,000000,6.38,6.4,6.36,6.39,14397,0
+DZZ.US,D,20180807,000000,6.33,6.379,6.33,6.3785,7867,0
+DZZ.US,D,20180808,000000,6.37,6.3899,6.34,6.35,30512,0
+DZZ.US,D,20180809,000000,6.32,6.37,6.32,6.37,3913,0
+DZZ.US,D,20180810,000000,6.35,6.37,6.31,6.36,70251,0
+DZZ.US,D,20180813,000000,6.46,6.57,6.46,6.54,46862,0
+DZZ.US,D,20180814,000000,6.5052,6.55,6.5,6.55,6287,0
+DZZ.US,D,20180815,000000,6.63,6.76,6.63,6.74,38068,0
+DZZ.US,D,20180816,000000,6.7001,6.76,6.68,6.75,42713,0
+DZZ.US,D,20180817,000000,6.7,6.727,6.6501,6.6501,9395,0
+DZZ.US,D,20180820,000000,6.61,6.64,6.58,6.58,26175,0
+DZZ.US,D,20180821,000000,6.57,6.61,6.54,6.54,56644,0
+DZZ.US,D,20180822,000000,6.51,6.54,6.51,6.5278,27184,0
+DZZ.US,D,20180823,000000,6.59,6.6499,6.58,6.64,15247,0
+DZZ.US,D,20180824,000000,6.52,6.5377,6.41,6.44,45398,0
+DZZ.US,D,20180827,000000,6.44,6.44,6.3732,6.4,25214,0
+DZZ.US,D,20180828,000000,6.38,6.49,6.38,6.48,40274,0
+DZZ.US,D,20180829,000000,6.43,6.461,6.43,6.4349,29528,0
+DZZ.US,D,20180830,000000,6.5,6.5362,6.49,6.49,15786,0
+DZZ.US,D,20180831,000000,6.48,6.52,6.46,6.52,4039,0
+DZZ.US,D,20180904,000000,6.6,6.62,6.57,6.58,12472,0
+DZZ.US,D,20180905,000000,6.54,6.559,6.531,6.545,7846,0
+DZZ.US,D,20180906,000000,6.46,6.52,6.4201,6.52,9631,0
+DZZ.US,D,20180907,000000,6.52,6.5658,6.5137,6.55,4602,0
+DZZ.US,D,20180910,000000,6.55,6.58,6.55,6.57,732,0
+DZZ.US,D,20180911,000000,6.63,6.64,6.55,6.5552,13719,0
+DZZ.US,D,20180912,000000,6.58,6.58,6.435,6.4536,7973,0
+DZZ.US,D,20180913,000000,6.38,6.5,6.38,6.5,69450,0
+DZZ.US,D,20180914,000000,6.54,6.59,6.54,6.59,18809,0
+DZZ.US,D,20180917,000000,6.51,6.52,6.4765,6.52,16150,0
+DZZ.US,D,20180918,000000,6.54,6.559,6.53,6.559,1810,0
+DZZ.US,D,20180919,000000,6.49,6.49,6.4783,6.485,8745,0
+DZZ.US,D,20180920,000000,6.4498,6.49,6.4498,6.46,4968,0
+DZZ.US,D,20180921,000000,6.5901,6.5901,6.52,6.55,10970,0
+DZZ.US,D,20180924,000000,6.52,6.54,6.5168,6.54,2618,0
+DZZ.US,D,20180925,000000,6.51,6.52,6.502,6.5199,9029,0
+DZZ.US,D,20180926,000000,6.59,6.62,6.56,6.5969,18715,0
+DZZ.US,D,20180927,000000,6.7,6.7217,6.69,6.7001,21949,0
+DZZ.US,D,20180928,000000,6.69,6.7001,6.615,6.6299,13940,0
+DZZ.US,D,20181001,000000,6.67,6.6766,6.65,6.65,3236,0
+DZZ.US,D,20181002,000000,6.52,6.52,6.4597,6.49,8484,0
+DZZ.US,D,20181003,000000,6.49,6.5201,6.49,6.5201,132639,0
+DZZ.US,D,20181004,000000,6.47,6.56,6.47,6.55,183615,0
+DZZ.US,D,20181005,000000,6.48,6.52,6.48,6.5102,129468,0
+DZZ.US,D,20181008,000000,6.683,6.72,6.66,6.66,11642,0
+DZZ.US,D,20181009,000000,6.68,6.71,6.6531,6.6538,4803,0
+DZZ.US,D,20181010,000000,6.67,6.6879,6.6199,6.6199,13259,0
+DZZ.US,D,20181011,000000,6.47,6.4704,6.255,6.2801,45616,0
+DZZ.US,D,20181012,000000,6.3,6.355,6.29,6.34,3651,0
+DZZ.US,D,20181015,000000,6.24,6.2641,6.2072,6.25,12032,0
+DZZ.US,D,20181016,000000,6.2,6.26,6.2,6.26,8033,0
+DZZ.US,D,20181017,000000,6.2263,6.28,6.2263,6.28,3287,0
+DZZ.US,D,20181018,000000,6.2864,6.289,6.25,6.267,2719,0
+DZZ.US,D,20181019,000000,6.25,6.26,6.25,6.25,2354,0
+DZZ.US,D,20181022,000000,6.32,6.32,6.32,6.32,231,0
+DZZ.US,D,20181023,000000,6.13,6.21,6.13,6.21,6627,0
+DZZ.US,D,20181024,000000,6.2,6.24,6.19,6.19,6357,0
+DZZ.US,D,20181025,000000,6.2,6.24,6.2,6.2245,25434,0
+DZZ.US,D,20181026,000000,6.17,6.21,6.08,6.17,27078,0
+DZZ.US,D,20181029,000000,6.22,6.2799,6.22,6.2425,7898,0
+DZZ.US,D,20181030,000000,6.31,6.32,6.284,6.31,5450,0
+DZZ.US,D,20181031,000000,6.4,6.4297,6.4,6.4,24580,0
+DZZ.US,D,20181101,000000,6.25,6.26,6.17,6.2,17982,0
+DZZ.US,D,20181102,000000,6.2,6.23,6.18,6.21,8311,0
+DZZ.US,D,20181105,000000,6.29,6.29,6.23,6.25,3219,0
+DZZ.US,D,20181106,000000,6.25,6.31,6.25,6.28,16159,0
+DZZ.US,D,20181107,000000,6.26,6.293,6.26,6.293,3800,0
+DZZ.US,D,20181108,000000,6.31,6.3385,6.3,6.3243,5263,0
+DZZ.US,D,20181109,000000,6.44,6.5,6.44,6.47,57384,0
+DZZ.US,D,20181112,000000,6.53,6.565,6.53,6.565,11799,0
+DZZ.US,D,20181113,000000,6.54,6.5732,6.5301,6.57,3421,0
+DZZ.US,D,20181114,000000,6.58,6.58,6.41,6.4527,10064,0
+DZZ.US,D,20181115,000000,6.43,6.44,6.42,6.42,2487,0
+DZZ.US,D,20181116,000000,6.29,6.3601,6.29,6.34,3234,0
+DZZ.US,D,20181119,000000,6.38,6.38,6.33,6.33,2106,0
+DZZ.US,D,20181120,000000,6.32,6.37,6.32,6.36,7453,0
+DZZ.US,D,20181121,000000,6.33,6.33,6.27,6.315,7188,0
+DZZ.US,D,20181123,000000,6.34,6.37,6.3346,6.37,5363,0
+DZZ.US,D,20181126,000000,6.37,6.37,6.3303,6.34,6558,0
+DZZ.US,D,20181127,000000,6.36,6.4635,6.36,6.435,12746,0
+DZZ.US,D,20181128,000000,6.42,6.46,6.3,6.37,20941,0
+DZZ.US,D,20181129,000000,6.33,6.39,6.3001,6.35,7116,0
+DZZ.US,D,20181130,000000,6.42,6.47,6.3785,6.3785,3743,0
+DZZ.US,D,20181203,000000,6.2501,6.2501,6.24,6.2401,3370,0
+DZZ.US,D,20181204,000000,6.16,6.21,6.16,6.21,13343,0
+DZZ.US,D,20181206,000000,6.21,6.2639,6.15,6.2001,22647,0
+DZZ.US,D,20181207,000000,6.13,6.14,6.1,6.1001,21096,0
+DZZ.US,D,20181210,000000,6.16,6.17,6.13,6.17,4781,0
+DZZ.US,D,20181211,000000,6.13,6.19,6.13,6.17,8944,0
+DZZ.US,D,20181212,000000,6.14,6.16,6.1301,6.1495,9331,0
+DZZ.US,D,20181213,000000,6.17,6.2,6.17,6.17,6552,0
+DZZ.US,D,20181214,000000,6.27,6.27,6.22,6.2358,7856,0
+DZZ.US,D,20181217,000000,6.2,6.2,6.15,6.155,6282,0
+DZZ.US,D,20181218,000000,6.15,6.1503,6.11,6.11,10562,0
+DZZ.US,D,20181219,000000,6.09,6.19,6.05,6.19,9287,0
+DZZ.US,D,20181220,000000,6.0301,6.044,5.945,6,23079,0
+DZZ.US,D,20181221,000000,6.02,6.07,6.01,6.065,29714,0
+DZZ.US,D,20181224,000000,5.9672,5.9753,5.9,5.9231,39443,0
+DZZ.US,D,20181226,000000,5.72,5.91,5.52,5.86,64386,0
+DZZ.US,D,20181227,000000,5.85,5.8579,5.79,5.8369,27648,0
+DZZ.US,D,20181228,000000,5.78,5.8399,5.78,5.81,6731,0
+DZZ.US,D,20181231,000000,5.82,5.8328,5.78,5.8,31496,0
+DZZ.US,D,20190102,000000,5.7826,5.8047,5.7599,5.8047,4026,0
+DZZ.US,D,20190103,000000,5.75,5.7527,5.7,5.7034,11986,0
+DZZ.US,D,20190104,000000,5.7912,5.819,5.7765,5.785,7757,0
+DZZ.US,D,20190107,000000,5.7,5.7601,5.7,5.75,12747,0
+DZZ.US,D,20190108,000000,5.83,5.83,5.78,5.786,6303,0
+DZZ.US,D,20190109,000000,5.745,5.76,5.715,5.715,5897,0
+DZZ.US,D,20190110,000000,5.74,5.7807,5.74,5.7807,1690,0
+DZZ.US,D,20190111,000000,5.76,5.78,5.74,5.765,8497,0
+DZZ.US,D,20190114,000000,5.72,5.7561,5.72,5.73,3030,0
+DZZ.US,D,20190115,000000,5.73,5.79,5.73,5.7675,21622,0
+DZZ.US,D,20190116,000000,5.7569,5.7569,5.73,5.7325,10380,0
+DZZ.US,D,20190117,000000,5.76,5.76,5.74,5.74,15169,0
+DZZ.US,D,20190118,000000,5.82,5.84,5.805,5.83,3281,0
+DZZ.US,D,20190122,000000,5.8298,5.85,5.8,5.8204,17428,0
+DZZ.US,D,20190123,000000,5.85,5.8766,5.8263,5.8285,5664,0
+DZZ.US,D,20190124,000000,5.84,5.85,5.84,5.85,1030,0
+DZZ.US,D,20190125,000000,5.71,5.71,5.65,5.68,37144,0
+DZZ.US,D,20190128,000000,5.65,5.66,5.6105,5.635,5977,0
+DZZ.US,D,20190129,000000,5.76,5.76,5.585,5.585,3142,0
+DZZ.US,D,20190130,000000,5.57,5.57,5.48,5.492,12987,0
+DZZ.US,D,20190131,000000,5.43,5.51,5.43,5.51,5478,0
+DZZ.US,D,20190201,000000,5.5,5.5428,5.5,5.52,4870,0
+DZZ.US,D,20190204,000000,5.56,5.575,5.53,5.5654,11432,0
+DZZ.US,D,20190205,000000,5.58,5.59,5.54,5.54,7014,0
+DZZ.US,D,20190206,000000,5.53,5.62,5.53,5.62,6423,0
+DZZ.US,D,20190207,000000,5.6,5.6167,5.56,5.5725,6091,0
+DZZ.US,D,20190208,000000,5.5472,5.5541,5.53,5.5541,5765,0
+DZZ.US,D,20190211,000000,5.6078,5.6079,5.585,5.6014,1071,0
+DZZ.US,D,20190212,000000,5.6,5.6,5.56,5.5855,1035,0
+DZZ.US,D,20190213,000000,5.57,5.625,5.57,5.62,5320,0
+DZZ.US,D,20190214,000000,5.56,5.62,5.56,5.58,2043,0
+DZZ.US,D,20190215,000000,5.51,5.56,5.51,5.51,2900,0
+DZZ.US,D,20190219,000000,5.5,5.5,5.33,5.3615,40432,0
+DZZ.US,D,20190220,000000,5.34,5.3647,5.32,5.3647,19383,0
+DZZ.US,D,20190221,000000,5.4,5.5,5.4,5.5,6134,0
+DZZ.US,D,20190222,000000,5.44,5.4515,5.44,5.4515,637,0
+DZZ.US,D,20190225,000000,5.45,5.4788,5.45,5.4788,801,0
+DZZ.US,D,20190226,000000,5.451,5.482,5.451,5.451,2429,0
+DZZ.US,D,20190227,000000,5.51,5.5599,5.51,5.5248,2776,0
+DZZ.US,D,20190228,000000,5.531,5.6,5.531,5.6,1330,0
+DZZ.US,D,20190301,000000,5.62,5.795,5.62,5.795,19192,0
+DZZ.US,D,20190304,000000,5.8399,5.86,5.81,5.81,20331,0
+DZZ.US,D,20190305,000000,5.84,5.85,5.8,5.802,6460,0
+DZZ.US,D,20190306,000000,5.81,5.81,5.81,5.81,20,0
+DZZ.US,D,20190307,000000,5.84,5.85,5.8289,5.8359,13778,0
+DZZ.US,D,20190308,000000,5.7,5.75,5.69,5.7037,10511,0
+DZZ.US,D,20190311,000000,5.751,5.8059,5.751,5.7694,2355,0
+DZZ.US,D,20190312,000000,5.7,5.7,5.7,5.7,92,0
+DZZ.US,D,20190313,000000,5.65,5.65,5.6248,5.6258,4650,0
+DZZ.US,D,20190314,000000,5.752,5.7724,5.752,5.7652,383,0
+DZZ.US,D,20190315,000000,5.69,5.7051,5.69,5.7051,709,0
+DZZ.US,D,20190318,000000,5.6998,5.7099,5.69,5.7099,6012,0
+DZZ.US,D,20190319,000000,5.6504,5.6739,5.6504,5.67,1421,0
+DZZ.US,D,20190320,000000,5.73,5.73,5.62,5.62,1350,0
+DZZ.US,D,20190321,000000,5.61,5.6555,5.58,5.6555,6970,0
+DZZ.US,D,20190322,000000,5.58,5.6352,5.58,5.6224,3490,0
+DZZ.US,D,20190325,000000,5.5301,5.55,5.5301,5.5341,5551,0
+DZZ.US,D,20190326,000000,5.62,5.62,5.5996,5.5996,2888,0
+DZZ.US,D,20190327,000000,5.62,5.6607,5.62,5.6607,1301,0
+DZZ.US,D,20190328,000000,5.76,5.8499,5.76,5.81,21846,0
+DZZ.US,D,20190329,000000,5.77,5.8399,5.77,5.81,2115,0
+DZZ.US,D,20190401,000000,5.81,5.8449,5.8,5.8449,2263,0
+DZZ.US,D,20190402,000000,5.86,5.86,5.825,5.825,1080,0
+DZZ.US,D,20190403,000000,5.73,5.8399,5.73,5.8307,4197,0
+DZZ.US,D,20190404,000000,5.88,5.89,5.8,5.817,5153,0
+DZZ.US,D,20190405,000000,5.8101,5.825,5.8101,5.825,164,0
+DZZ.US,D,20190408,000000,5.7,5.7844,5.7,5.7844,13384,0
+DZZ.US,D,20190409,000000,5.7297,5.7297,5.7297,5.7297,2,0
+DZZ.US,D,20190410,000000,5.69,5.69,5.49,5.68,9636,0
+DZZ.US,D,20190411,000000,5.8481,5.8481,5.8285,5.83,2471,0
+DZZ.US,D,20190412,000000,5.83,5.83,5.82,5.8247,8006,0
+DZZ.US,D,20190415,000000,5.88,5.88,5.869,5.869,286,0
+DZZ.US,D,20190416,000000,5.9908,6,5.965,5.97,8913,0
+DZZ.US,D,20190417,000000,6,6.01,5.9994,6.0085,2830,0
+DZZ.US,D,20190418,000000,6,6.01,5.9601,5.98,4614,0
+DZZ.US,D,20190422,000000,5.995,5.995,5.995,5.995,3,0
+DZZ.US,D,20190423,000000,6.03,6.05,6.025,6.025,19029,0
+DZZ.US,D,20190424,000000,6.0001,6.0001,5.9501,5.985,7678,0
+DZZ.US,D,20190425,000000,5.93,5.97,5.92,5.97,19811,0
+DZZ.US,D,20190426,000000,5.88,5.8909,5.86,5.89,5649,0
+DZZ.US,D,20190429,000000,5.95,5.9575,5.9496,5.9496,3599,0
+DZZ.US,D,20190430,000000,5.9295,5.9423,5.925,5.925,614,0
+DZZ.US,D,20190501,000000,5.94,6.01,5.9,5.95,45533,0
+DZZ.US,D,20190502,000000,6.08,6.08,6.0303,6.0303,10336,0
+DZZ.US,D,20190503,000000,5.9101,5.97,5.9101,5.97,10810,0
+DZZ.US,D,20190506,000000,5.94,5.9676,5.9187,5.9664,3604,0
+DZZ.US,D,20190507,000000,5.98,5.98,5.882,5.91,1254,0
+DZZ.US,D,20190508,000000,5.9195,5.95,5.9195,5.9415,1536,0
+DZZ.US,D,20190509,000000,5.92,5.92,5.92,5.92,6,0
+DZZ.US,D,20190510,000000,5.9,5.9,5.9,5.9,5,0
+DZZ.US,D,20190513,000000,5.81,5.81,5.7505,5.785,3673,0
+DZZ.US,D,20190514,000000,5.84,5.84,5.81,5.81,100,0
+DZZ.US,D,20190515,000000,5.82,5.8249,5.8074,5.8249,1110,0
+DZZ.US,D,20190516,000000,5.89,5.94,5.89,5.9176,596,0
+DZZ.US,D,20190517,000000,5.98,6.0399,5.98,6.02,15205,0
+DZZ.US,D,20190520,000000,6.03,6.04,6.0081,6.0101,5954,0
+DZZ.US,D,20190521,000000,6.0451,6.0451,6.02,6.02,1400,0
+DZZ.US,D,20190522,000000,6.02,6.03,5.98,6.025,81424,0
+DZZ.US,D,20190523,000000,5.96,5.96,5.9,5.9471,9821,0
+DZZ.US,D,20190524,000000,5.935,5.935,5.935,5.935,17,0
+DZZ.US,D,20190528,000000,5.95,6.001,5.95,5.985,2419,0
+DZZ.US,D,20190529,000000,5.99,6,5.9201,5.9866,8744,0
+DZZ.US,D,20190530,000000,5.97,5.99,5.9,5.9078,3862,0
+DZZ.US,D,20190531,000000,5.8052,5.82,5.6945,5.7498,5530,0
+DZZ.US,D,20190603,000000,5.6,5.6,5.5769,5.5819,3990,0
+DZZ.US,D,20190604,000000,5.58,5.6399,5.58,5.5851,3063,0
+DZZ.US,D,20190605,000000,5.4507,5.575,5.4507,5.575,6815,0
+DZZ.US,D,20190606,000000,5.56,5.57,5.4901,5.5333,47202,0
+DZZ.US,D,20190607,000000,5.4401,5.4899,5.4401,5.475,1779,0
+DZZ.US,D,20190610,000000,5.52,5.6099,5.52,5.57,8232,0
+DZZ.US,D,20190611,000000,5.65,5.65,5.59,5.6,17028,0
+DZZ.US,D,20190612,000000,5.54,5.5458,5.54,5.5458,117,0
+DZZ.US,D,20190613,000000,5.52,5.52,5.44,5.4698,4156,0
+DZZ.US,D,20190614,000000,5.45,5.51,5.3901,5.4672,32937,0
+DZZ.US,D,20190617,000000,5.495,5.495,5.495,5.495,20,0
+DZZ.US,D,20190618,000000,5.41,5.45,5.4076,5.425,1503,0
+DZZ.US,D,20190619,000000,5.4799,5.4799,5.33,5.33,27290,0
+DZZ.US,D,20190620,000000,5.13,5.13,5.04,5.0609,23030,0
+DZZ.US,D,20190621,000000,5.01,5.0528,4.98,4.98,37093,0
+DZZ.US,D,20190624,000000,4.93,4.93,4.8,4.82,25455,0
+DZZ.US,D,20190625,000000,4.76,4.82,4.66,4.7757,44086,0
+DZZ.US,D,20190626,000000,4.85,4.95,4.8301,4.9183,32303,0
+DZZ.US,D,20190627,000000,4.95,4.9899,4.895,4.895,18742,0
+DZZ.US,D,20190628,000000,4.8501,4.89,4.8501,4.885,23371,0
+DZZ.US,D,20190701,000000,5,5.0633,4.9999,5.0633,12415,0
+DZZ.US,D,20190702,000000,5.05,5.05,4.86,4.86,11606,0
+DZZ.US,D,20190703,000000,4.84,4.87,4.8101,4.84,7324,0
+DZZ.US,D,20190705,000000,5.0352,5.0451,4.9575,4.965,5128,0
+DZZ.US,D,20190708,000000,4.98,5.01,4.95,5.0008,14627,0
+DZZ.US,D,20190709,000000,5.03,5.03,4.9539,4.975,6629,0
+DZZ.US,D,20190710,000000,4.86,4.8999,4.819,4.82,13393,0
+DZZ.US,D,20190711,000000,4.89,4.91,4.8458,4.9028,7938,0
+DZZ.US,D,20190712,000000,4.89,4.89,4.8399,4.8416,5236,0
+DZZ.US,D,20190715,000000,4.83,4.88,4.83,4.8382,19637,0
+DZZ.US,D,20190716,000000,4.86,4.9299,4.85,4.92,14798,0
+DZZ.US,D,20190717,000000,4.86,4.86,4.78,4.78,15888,0
+DZZ.US,D,20190718,000000,4.82,4.82,4.6299,4.6334,20344,0
+DZZ.US,D,20190719,000000,4.7075,4.79,4.7075,4.7699,9670,0
+DZZ.US,D,20190722,000000,4.73,4.8,4.73,4.8,3987,0
+DZZ.US,D,20190723,000000,4.8,4.85,4.8,4.85,3534,0
+DZZ.US,D,20190724,000000,4.73,4.81,4.73,4.795,10484,0
+DZZ.US,D,20190725,000000,4.83,4.88,4.8,4.88,6954,0
+DZZ.US,D,20190726,000000,4.8099,4.85,4.8,4.85,5773,0
+DZZ.US,D,20190729,000000,4.84,4.84,4.76,4.76,9660,0
+DZZ.US,D,20190730,000000,4.78,4.79,4.76,4.76,1715,0
+DZZ.US,D,20190731,000000,4.75,4.88,4.75,4.8458,32777,0
+DZZ.US,D,20190801,000000,4.91,4.92,4.64,4.64,11703,0
+DZZ.US,D,20190802,000000,4.69,4.71,4.65,4.69,8126,0
+DZZ.US,D,20190805,000000,4.53,4.6,4.51,4.5564,20971,0
+DZZ.US,D,20190806,000000,4.5101,4.5101,4.47,4.49,10279,0
+DZZ.US,D,20190807,000000,4.36,4.36,4.2289,4.3268,26941,0
+DZZ.US,D,20190808,000000,4.38,4.38,4.25,4.27,30139,0
+DZZ.US,D,20190809,000000,4.29,4.3393,4.2701,4.3195,7554,0
+DZZ.US,D,20190812,000000,4.53,4.53,4.17,4.23,12112,0
+DZZ.US,D,20190813,000000,4.21,4.43,4.21,4.2805,15105,0
+DZZ.US,D,20190814,000000,4.21,4.25,4.1699,4.24,17121,0
+DZZ.US,D,20190815,000000,4.22,4.22,4.14,4.16,14807,0
+DZZ.US,D,20190816,000000,4.221,4.28,4.2,4.2297,26305,0
+DZZ.US,D,20190819,000000,4.39,4.39,4.272,4.3377,29875,0
+DZZ.US,D,20190820,000000,4.2601,4.2601,4.25,4.2501,16893,0
+DZZ.US,D,20190821,000000,4.29,4.306,4.28,4.306,108709,0
+DZZ.US,D,20190822,000000,4.3,4.341,4.3,4.341,698,0
+DZZ.US,D,20190823,000000,4.23,4.23,4.1301,4.135,15152,0
+DZZ.US,D,20190826,000000,4.14,4.1699,4.09,4.135,5427,0
+DZZ.US,D,20190827,000000,4.1,4.12,4.0301,4.0593,6208,0
+DZZ.US,D,20190828,000000,4.06,4.11,4.06,4.06,26748,0
+DZZ.US,D,20190829,000000,4.01,4.18,4.01,4.13,54732,0
+DZZ.US,D,20190830,000000,4.2,4.205,4.105,4.17,62844,0
+DZZ.US,D,20190903,000000,4.0401,4.0999,4.0401,4.0536,5027,0
+DZZ.US,D,20190904,000000,4.08,4.08,4.01,4.0105,53439,0
+DZZ.US,D,20190905,000000,4.1,4.23,4.1,4.2155,59356,0
+DZZ.US,D,20190906,000000,4.21,4.2796,4.1401,4.27,10682,0
+DZZ.US,D,20190909,000000,4.2601,4.31,4.2601,4.29,7695,0
+DZZ.US,D,20190910,000000,4.29,4.38,4.29,4.3672,11945,0
+DZZ.US,D,20190911,000000,4.4,4.4,4.3001,4.3585,24560,0
+DZZ.US,D,20190912,000000,4.22,4.35,4.21,4.35,14025,0
+DZZ.US,D,20190913,000000,4.3422,4.4,4.34,4.4,56370,0
+DZZ.US,D,20190916,000000,4.29,4.3452,4.29,4.3162,59532,0
+DZZ.US,D,20190917,000000,4.25,4.32,4.25,4.3,7173,0
+DZZ.US,D,20190918,000000,4.28,4.3966,4.28,4.3415,1819,0
+DZZ.US,D,20190919,000000,4.2601,4.32,4.2601,4.32,20820,0
+DZZ.US,D,20190920,000000,4.27,4.27,4.23,4.25,4218,0
+DZZ.US,D,20190923,000000,4.2,4.21,4.2,4.21,700,0
+DZZ.US,D,20190924,000000,4.135,4.1829,4.135,4.1531,1401,0
+DZZ.US,D,20190925,000000,4.1608,4.32,4.1608,4.29,5566,0
+DZZ.US,D,20190926,000000,4.255,4.29,4.2401,4.28,2634,0
+DZZ.US,D,20190927,000000,4.34,4.3899,4.3394,4.3394,10442,0
+DZZ.US,D,20190930,000000,4.39,4.5508,4.39,4.4748,34944,0
+DZZ.US,D,20191001,000000,4.55,4.5599,4.39,4.4021,39400,0
+DZZ.US,D,20191002,000000,4.29,4.3415,4.2601,4.294,44571,0
+DZZ.US,D,20191003,000000,4.33,4.33,4.21,4.28,5567,0
+DZZ.US,D,20191004,000000,4.26,4.28,4.225,4.265,4220,0
+DZZ.US,D,20191007,000000,4.26,4.38,4.26,4.34,22023,0
+DZZ.US,D,20191008,000000,4.25,4.2987,4.25,4.2635,2520,0
+DZZ.US,D,20191009,000000,4.27,4.27,4.27,4.27,115,0
+DZZ.US,D,20191010,000000,4.3,4.35,4.3,4.35,1549,0
+DZZ.US,D,20191011,000000,4.3947,4.45,4.3947,4.41,2281,0
+DZZ.US,D,20191014,000000,4.4,4.4,4.3401,4.37,3416,0
+DZZ.US,D,20191015,000000,4.4593,4.46,4.42,4.43,59503,0
+DZZ.US,D,20191016,000000,4.4019,4.407,4.3701,4.3897,7098,0
+DZZ.US,D,20191017,000000,4.4,4.4,4.3301,4.3301,1289,0
+DZZ.US,D,20191018,000000,4.3698,4.375,4.36,4.375,529,0
+DZZ.US,D,20191021,000000,4.42,4.45,4.38,4.43,28837,0
+DZZ.US,D,20191022,000000,4.448,4.448,4.385,4.385,14084,0
+DZZ.US,D,20191023,000000,4.3337,4.375,4.3337,4.375,837,0
+DZZ.US,D,20191024,000000,4.38,4.38,4.2801,4.3114,4203,0
+DZZ.US,D,20191025,000000,4.19,4.305,4.19,4.305,17696,0
+DZZ.US,D,20191028,000000,4.36,4.365,4.3,4.365,4027,0
+DZZ.US,D,20191029,000000,4.41,4.41,4.3501,4.37,3571,0
+DZZ.US,D,20191030,000000,4.3808,4.42,4.35,4.35,1675,0
+DZZ.US,D,20191031,000000,4.2106,4.2451,4.2106,4.2451,1924,0
+DZZ.US,D,20191101,000000,4.245,4.26,4.238,4.24,3269,0
+DZZ.US,D,20191104,000000,4.2627,4.3003,4.24,4.24,54582,0
+DZZ.US,D,20191105,000000,4.38,4.4495,4.35,4.405,5870,0
+DZZ.US,D,20191106,000000,4.3731,4.375,4.3501,4.375,200,0
+DZZ.US,D,20191107,000000,4.5,4.5101,4.5,4.5,8136,0
+DZZ.US,D,20191108,000000,4.5326,4.56,4.51,4.55,6879,0
+DZZ.US,D,20191111,000000,4.58,4.6113,4.5401,4.57,10132,0
+DZZ.US,D,20191112,000000,4.57,4.62,4.57,4.6,10305,0
+DZZ.US,D,20191113,000000,4.5245,4.56,4.4801,4.5393,1425,0
+DZZ.US,D,20191114,000000,4.51,4.52,4.47,4.5165,2142,0
+DZZ.US,D,20191115,000000,4.4866,4.53,4.4866,4.53,1047,0
+DZZ.US,D,20191118,000000,4.5,4.5,4.455,4.485,2726,0
+DZZ.US,D,20191119,000000,4.28,4.5,4.28,4.5,5146,0
+DZZ.US,D,20191120,000000,4.4701,4.49,4.47,4.49,554,0
+DZZ.US,D,20191121,000000,4.54,4.54,4.4701,4.53,2200,0
+DZZ.US,D,20191122,000000,4.52,4.54,4.52,4.54,1049,0
+DZZ.US,D,20191125,000000,4.58,4.58,4.5767,4.58,2527,0
+DZZ.US,D,20191126,000000,4.55,4.59,4.5404,4.5404,4606,0
+DZZ.US,D,20191127,000000,4.58,4.6,4.58,4.59,1901,0
+DZZ.US,D,20191129,000000,4.56,4.56,4.47,4.47,5510,0
+DZZ.US,D,20191202,000000,4.48,4.56,4.48,4.531,4177,0
+DZZ.US,D,20191203,000000,4.45,4.49,4.4499,4.46,1597,0
+DZZ.US,D,20191204,000000,4.47,4.504,4.47,4.47,2135,0
+DZZ.US,D,20191205,000000,4.453,4.47,4.4201,4.47,1013,0
+DZZ.US,D,20191206,000000,4.52,4.58,4.52,4.56,3347,0
+DZZ.US,D,20191209,000000,4.5397,4.57,4.5397,4.5599,4468,0
+DZZ.US,D,20191210,000000,4.49,4.535,4.49,4.535,266,0
+DZZ.US,D,20191211,000000,4.5201,4.521,4.485,4.485,1822,0
+DZZ.US,D,20191212,000000,4.47,4.56,4.47,4.53,2227,0
+DZZ.US,D,20191213,000000,4.49,4.52,4.47,4.4844,16301,0
+DZZ.US,D,20191216,000000,4.44,4.48,4.44,4.48,10057,0
+DZZ.US,D,20191217,000000,4.4488,4.5,4.4488,4.485,47860,0
+DZZ.US,D,20191218,000000,4.4725,4.5,4.47,4.49,12870,0
+DZZ.US,D,20191219,000000,4.4513,4.4964,4.43,4.4499,7674,0
+DZZ.US,D,20191220,000000,4.39,4.48,4.39,4.44,29623,0
+DZZ.US,D,20191223,000000,4.43,4.45,4.3901,4.4249,2360,0
+DZZ.US,D,20191224,000000,4.38,4.41,4.33,4.3501,275149,0
+DZZ.US,D,20191226,000000,4.35,4.35,4.24,4.33,12692,0
+DZZ.US,D,20191227,000000,4.26,4.28,4.24,4.26,65308,0
+DZZ.US,D,20191230,000000,4.26,4.29,4.22,4.28,14489,0
+DZZ.US,D,20191231,000000,4.21,4.255,4.2,4.255,41792,0
+DZZ.US,D,20200102,000000,4.1901,4.1901,4.1509,4.1875,500,0
+DZZ.US,D,20200103,000000,4.09,4.0901,4.05,4.07,4780,0
+DZZ.US,D,20200106,000000,3.94,4.01,3.9101,3.985,41406,0
+DZZ.US,D,20200107,000000,4.02,4.23,3.95,4.21,166138,0
+DZZ.US,D,20200108,000000,4.2299,4.3703,4.2001,4.2923,46061,0
+DZZ.US,D,20200109,000000,4.72,4.72,4.4505,4.6,11871,0
+DZZ.US,D,20200110,000000,4.6,4.66,4.3934,4.4,18039,0
+DZZ.US,D,20200113,000000,4.48,4.72,4.48,4.665,27092,0
+DZZ.US,D,20200114,000000,4.51,4.536,4.39,4.415,9800,0
+DZZ.US,D,20200115,000000,4.41,4.45,4.06,4.3161,21781,0
+DZZ.US,D,20200116,000000,4.33,4.3874,4.2505,4.325,3421,0
+DZZ.US,D,20200117,000000,4.27,4.305,4.27,4.305,12006,0
+DZZ.US,D,20200121,000000,4.25,4.25,4.11,4.12,7665,0
+DZZ.US,D,20200122,000000,4.19,4.4421,4.19,4.32,779,0
+DZZ.US,D,20200123,000000,4.3114,4.315,4.3,4.31,2278,0
+DZZ.US,D,20200124,000000,4.3189,4.3677,4.2901,4.34,2721,0
+DZZ.US,D,20200127,000000,4.23,4.44,4.23,4.44,12431,0
+DZZ.US,D,20200128,000000,4.35,4.4622,4.2225,4.42,4468,0
+DZZ.US,D,20200129,000000,4.4221,4.57,4.28,4.41,7826,0
+DZZ.US,D,20200130,000000,4.53,4.53,4.2501,4.31,5456,0
+DZZ.US,D,20200131,000000,4.25,4.51,4.2005,4.295,6159,0
+DZZ.US,D,20200203,000000,4.23,4.23,4.1115,4.19,826,0
+DZZ.US,D,20200204,000000,4.3934,4.3934,4.2461,4.325,10879,0
+DZZ.US,D,20200205,000000,4.26,4.4,4.26,4.36,2516,0
+DZZ.US,D,20200206,000000,4.3,4.39,4.29,4.31,25580,0
+DZZ.US,D,20200207,000000,4.29,4.422,4.29,4.3564,1030,0
+DZZ.US,D,20200210,000000,4.3027,4.37,4.3027,4.33,3842,0
+DZZ.US,D,20200211,000000,4.4,4.4199,4.3116,4.35,2534,0
+DZZ.US,D,20200212,000000,4.31,4.42,4.31,4.35,1308,0
+DZZ.US,D,20200213,000000,4.27,4.39,4.27,4.28,9881,0
+DZZ.US,D,20200214,000000,4.24,4.43,4.23,4.23,4729,0
+DZZ.US,D,20200218,000000,4.2,4.4,4.2,4.21,5123,0
+DZZ.US,D,20200219,000000,4.2,4.2945,4.2,4.2945,11107,0
+DZZ.US,D,20200220,000000,4.24,4.34,4.24,4.335,21089,0
+DZZ.US,D,20200221,000000,4.2281,4.23,4.12,4.155,6404,0
+DZZ.US,D,20200224,000000,4.16,4.2801,4.08,4.2801,14936,0
+DZZ.US,D,20200225,000000,4.22,4.4,4.22,4.4,36789,0
+DZZ.US,D,20200226,000000,4.6,4.816,4.52,4.6674,34871,0
+DZZ.US,D,20200227,000000,4.76,4.8,4.4057,4.443,12060,0
+DZZ.US,D,20200228,000000,4.2897,4.5099,4.22,4.235,18748,0
+DZZ.US,D,20200302,000000,3.98,4.24,3.98,4.19,29702,0
+DZZ.US,D,20200303,000000,4.26,4.53,4.0335,4.15,9142,0
+DZZ.US,D,20200304,000000,4.1386,4.3803,3.94,3.94,9956,0
+DZZ.US,D,20200305,000000,4.09,4.09,3.95,3.96,12373,0
+DZZ.US,D,20200306,000000,3.67,3.93,3.58,3.73,48324,0
+DZZ.US,D,20200309,000000,3.79,4.06,3.73,3.88,29743,0
+DZZ.US,D,20200310,000000,4,4,3.9181,3.955,9817,0
+DZZ.US,D,20200311,000000,4.09,4.2834,4,4.1563,8822,0
+DZZ.US,D,20200312,000000,4.3,4.3,4,4.21,17520,0
+DZZ.US,D,20200313,000000,4.01,4.39,4.01,4.3494,18757,0
+DZZ.US,D,20200316,000000,4.63,4.665,4.34,4.36,42703,0
+DZZ.US,D,20200317,000000,4.36,4.4225,4.19,4.36,22409,0
+DZZ.US,D,20200318,000000,4.32,4.4899,4.3,4.3826,20735,0
+DZZ.US,D,20200319,000000,4.45,4.55,4.43,4.5,50117,0
+DZZ.US,D,20200320,000000,4.34,4.5314,4.34,4.39,33637,0
+DZZ.US,D,20200323,000000,4.45,4.45,4.05,4.07,58762,0
+DZZ.US,D,20200324,000000,3.84,3.86,3.57,3.6,35244,0
+DZZ.US,D,20200325,000000,3.69,3.87,3.68,3.87,35702,0
+DZZ.US,D,20200326,000000,3.59,3.94,3.59,3.7906,35954,0
+DZZ.US,D,20200327,000000,3.71,3.71,3.5,3.5,9406,0
+DZZ.US,D,20200330,000000,3.71,3.88,3.6967,3.845,9680,0
+DZZ.US,D,20200331,000000,3.9,4.1,3.9,4.1,12660,0
+DZZ.US,D,20200401,000000,4.045,4.1,3.9521,4.0501,8508,0
+DZZ.US,D,20200402,000000,4.01,4.01,3.8201,3.85,9187,0
+DZZ.US,D,20200403,000000,3.82,3.85,3.7401,3.7401,3298,0
+DZZ.US,D,20200406,000000,3.54,3.78,3.5001,3.74,32791,0
+DZZ.US,D,20200407,000000,3.61,3.78,3.61,3.6545,3483,0
+DZZ.US,D,20200408,000000,3.75,3.75,3.5556,3.6546,1267,0
+DZZ.US,D,20200409,000000,3.58,3.89,3.4151,3.4952,72500,0
+DZZ.US,D,20200413,000000,3.66,3.78,3.23,3.7358,66578,0
+DZZ.US,D,20200414,000000,3.46,3.6,3.38,3.5976,19986,0
+DZZ.US,D,20200415,000000,3.4,3.48,3.22,3.375,38801,0
+DZZ.US,D,20200416,000000,3.24,3.4222,3.24,3.4222,4740,0
+DZZ.US,D,20200417,000000,3.57,4.14,3.4501,3.85,160128,0
+DZZ.US,D,20200420,000000,3.7,3.7398,3.5903,3.645,22918,0
+DZZ.US,D,20200421,000000,3.62,3.77,3.5001,3.5688,47194,0
+DZZ.US,D,20200422,000000,3.3721,3.59,3.3721,3.5148,33930,0
+DZZ.US,D,20200423,000000,3.55,4.15,3.32,4.042,47659,0
+DZZ.US,D,20200424,000000,3.5,4.55,3.4,4.5,74480,0
+DZZ.US,D,20200427,000000,4.19,4.19,3.6683,3.815,19825,0
+DZZ.US,D,20200428,000000,3.84,3.8473,3.68,3.79,11546,0
+DZZ.US,D,20200429,000000,3.7192,3.7943,3.6601,3.68,12689,0
+DZZ.US,D,20200430,000000,3.6886,3.745,3.51,3.744,64594,0
+DZZ.US,D,20200501,000000,3.66,4.099,3.6504,3.85,8507,0
+DZZ.US,D,20200504,000000,3.76,3.76,3.5338,3.7,2405,0
+DZZ.US,D,20200505,000000,3.56,3.8973,3.56,3.89,6071,0
+DZZ.US,D,20200506,000000,3.74,4.5,3.6418,4.5,46567,0
+DZZ.US,D,20200507,000000,4.06,4.45,3.802,4.095,24292,0
+DZZ.US,D,20200508,000000,3.8855,4.155,3.8001,3.975,10401,0
+DZZ.US,D,20200511,000000,4.0001,4.11,3.9107,4.0375,3708,0
+DZZ.US,D,20200512,000000,4.075,4.14,4.0005,4.0005,2859,0
+DZZ.US,D,20200513,000000,3.91,3.925,3.8501,3.88,1625,0
+DZZ.US,D,20200514,000000,4.04,4.04,3.81,3.89,12010,0
+DZZ.US,D,20200515,000000,3.85,3.99,3.85,3.8921,3974,0
+DZZ.US,D,20200518,000000,3.76,3.9499,3.75,3.9,14102,0
+DZZ.US,D,20200519,000000,3.9584,3.9584,3.83,3.84,8479,0
+DZZ.US,D,20200520,000000,3.75,3.95,3.75,3.8603,9352,0
+DZZ.US,D,20200521,000000,3.83,3.8973,3.7607,3.83,2308,0
+DZZ.US,D,20200522,000000,3.87,4,3.53,3.7653,25158,0
+DZZ.US,D,20200526,000000,3.89,3.95,3.8,3.8622,3086,0
+DZZ.US,D,20200527,000000,3.89,3.89,3.52,3.62,13008,0
+DZZ.US,D,20200528,000000,3.6109,3.68,3.5601,3.615,4443,0
+DZZ.US,D,20200529,000000,3.63,3.6499,3.62,3.6449,876,0
+DZZ.US,D,20200601,000000,3.52,3.61,3.5,3.5,4854,0
+DZZ.US,D,20200602,000000,3.44,3.48,3.4,3.4,3367,0
+DZZ.US,D,20200603,000000,3.432,3.5,3.432,3.44,8490,0
+DZZ.US,D,20200604,000000,3.46,3.5799,3.46,3.51,7757,0
+DZZ.US,D,20200605,000000,3.75,3.75,3.551,3.63,11431,0
+DZZ.US,D,20200608,000000,3.6491,3.7399,3.6491,3.6729,3024,0
+DZZ.US,D,20200609,000000,3.67,3.67,3.555,3.62,3783,0
+DZZ.US,D,20200610,000000,3.565,3.6299,3.565,3.565,1778,0
+DZZ.US,D,20200611,000000,3.64,3.7188,3.53,3.53,3756,0
+DZZ.US,D,20200612,000000,3.58,3.6499,3.56,3.6317,2970,0
+DZZ.US,D,20200615,000000,3.65,3.79,3.6,3.71,5921,0
+DZZ.US,D,20200616,000000,3.76,3.76,3.57,3.71,1271,0
+DZZ.US,D,20200617,000000,3.64,3.692,3.64,3.692,712,0
+DZZ.US,D,20200618,000000,3.66,3.7035,3.63,3.655,1557,0
+DZZ.US,D,20200619,000000,3.533,3.6007,3.533,3.5923,483,0
+DZZ.US,D,20200622,000000,3.44,3.6299,3.42,3.4892,4078,0
+DZZ.US,D,20200623,000000,3.49,3.5752,3.43,3.465,3865,0
+DZZ.US,D,20200624,000000,3.4201,3.4201,3.34,3.4061,5627,0
+DZZ.US,D,20200625,000000,3.425,3.425,3.42,3.42,568,0
+DZZ.US,D,20200626,000000,3.36,3.4899,3.36,3.4719,2817,0
+DZZ.US,D,20200629,000000,3.47,3.52,3.435,3.435,926,0
+DZZ.US,D,20200630,000000,3.49,3.53,3.22,3.42,13272,0
+DZZ.US,D,20200701,000000,3.5,3.72,3.44,3.625,23590,0
+DZZ.US,D,20200702,000000,3.395,3.49,3.325,3.375,8750,0
+DZZ.US,D,20200706,000000,3.46,3.46,3.25,3.29,7246,0
+DZZ.US,D,20200707,000000,3.21,3.29,3.18,3.18,9016,0
+DZZ.US,D,20200708,000000,3.181,3.181,3.1,3.17,19688,0
+DZZ.US,D,20200709,000000,3.13,3.13,2.95,3.02,89134,0
+DZZ.US,D,20200710,000000,3.06,3.0999,3.02,3.0456,4681,0
+DZZ.US,D,20200713,000000,3.05,3.1,3.04,3.095,3257,0
+DZZ.US,D,20200714,000000,3.02,3.079,3.02,3.0524,3289,0
+DZZ.US,D,20200715,000000,3.16,3.16,3.02,3.065,2885,0
+DZZ.US,D,20200716,000000,3.02,3.06,2.9749,3.02,19897,0
+DZZ.US,D,20200717,000000,2.91,3.02,2.91,3.015,3656,0
+DZZ.US,D,20200720,000000,3,3,2.9,2.9237,9344,0
+DZZ.US,D,20200721,000000,2.86,2.88,2.77,2.81,14299,0
+DZZ.US,D,20200722,000000,2.795,2.815,2.73,2.79,4567,0
+DZZ.US,D,20200723,000000,2.77,2.77,2.64,2.702,32621,0
+DZZ.US,D,20200724,000000,2.66,2.69,2.62,2.62,22952,0
+DZZ.US,D,20200727,000000,2.65,2.65,2.52,2.58,40340,0
+DZZ.US,D,20200728,000000,2.64,2.71,2.5419,2.7,24248,0
+DZZ.US,D,20200729,000000,2.72,2.8495,2.72,2.74,29371,0
+DZZ.US,D,20200730,000000,2.87,2.87,2.7701,2.84,32210,0
+DZZ.US,D,20200731,000000,2.8,2.84,2.41,2.525,46642,0
+DZZ.US,D,20200803,000000,2.53,2.5575,2.43,2.5106,17599,0
+DZZ.US,D,20200804,000000,2.48,2.55,2.43,2.505,13297,0
+DZZ.US,D,20200805,000000,2.62,2.68,2.46,2.68,53353,0
+DZZ.US,D,20200806,000000,2.52,2.6,2.4601,2.55,30981,0
+DZZ.US,D,20200807,000000,2.55,2.73,2.48,2.73,49530,0
+DZZ.US,D,20200810,000000,2.64,2.64,2.305,2.48,82833,0
+DZZ.US,D,20200811,000000,2.71,2.71,2.53,2.63,44859,0
+DZZ.US,D,20200812,000000,2.58,2.65,2.55,2.65,57468,0
+DZZ.US,D,20200813,000000,2.65,2.6795,2.6001,2.6439,15265,0
+DZZ.US,D,20200814,000000,2.6,2.75,2.55,2.66,19075,0
+DZZ.US,D,20200817,000000,2.61,2.61,2.47,2.515,38207,0
+DZZ.US,D,20200818,000000,2.4601,2.5139,2.43,2.48,21983,0
+DZZ.US,D,20200819,000000,2.56,2.63,2.477,2.6,20258,0
+DZZ.US,D,20200820,000000,2.63,2.7,2.56,2.61,15171,0
+DZZ.US,D,20200821,000000,2.6998,2.7,2.618,2.62,10056,0
+DZZ.US,D,20200824,000000,2.63,2.6899,2.504,2.65,27679,0
+DZZ.US,D,20200825,000000,2.65,2.6652,2.59,2.59,4594,0
+DZZ.US,D,20200826,000000,2.69,2.69,2.51,2.55,27269,0
+DZZ.US,D,20200827,000000,2.46,2.63,2.46,2.62,8562,0
+DZZ.US,D,20200828,000000,2.47,2.535,2.47,2.5,6859,0
+DZZ.US,D,20200831,000000,2.54,2.54,2.46,2.47,7786,0
+DZZ.US,D,20200901,000000,2.45,2.6199,2.42,2.59,24565,0
+DZZ.US,D,20200902,000000,2.62,2.62,2.53,2.5799,29750,0
+DZZ.US,D,20200903,000000,2.56,2.6364,2.56,2.6101,6601,0
+DZZ.US,D,20200904,000000,2.6,2.6439,2.6,2.6307,1309,0
+DZZ.US,D,20200908,000000,2.63,2.66,2.52,2.66,1443,0
+DZZ.US,D,20200909,000000,2.56,2.587,2.53,2.55,3464,0
+DZZ.US,D,20200910,000000,2.52,2.56,2.51,2.56,3478,0
+DZZ.US,D,20200911,000000,2.51,2.57,2.51,2.52,8722,0
+DZZ.US,D,20200914,000000,2.48,2.5048,2.47,2.47,2899,0
+DZZ.US,D,20200915,000000,2.47,2.52,2.47,2.51,3797,0
+DZZ.US,D,20200916,000000,2.44,2.49,2.44,2.4809,6958,0
+DZZ.US,D,20200917,000000,2.53,2.545,2.51,2.5191,9832,0
+DZZ.US,D,20200918,000000,2.5201,2.5201,2.48,2.49,30693,0
+DZZ.US,D,20200921,000000,2.67,2.7,2.605,2.63,40914,0
+DZZ.US,D,20200922,000000,2.63,2.66,2.61,2.65,9481,0
+DZZ.US,D,20200923,000000,2.7,2.78,2.69,2.77,45965,0
+DZZ.US,D,20200924,000000,2.81,2.95,2.6901,2.71,46284,0
+DZZ.US,D,20200925,000000,2.81,2.81,2.71,2.73,8270,0
+DZZ.US,D,20200928,000000,2.69,2.711,2.67,2.69,26093,0
+DZZ.US,D,20200929,000000,2.65,2.6674,2.62,2.65,32034,0
+DZZ.US,D,20200930,000000,2.63,2.68,2.62,2.655,8118,0
+DZZ.US,D,20201001,000000,2.619,2.64,2.58,2.6,6152,0
+DZZ.US,D,20201002,000000,2.6,2.615,2.6,2.6138,1106,0
+DZZ.US,D,20201005,000000,2.62,2.62,2.5601,2.57,6161,0
+DZZ.US,D,20201006,000000,2.51,2.65,2.51,2.65,4587,0
+DZZ.US,D,20201007,000000,2.62,2.6852,2.62,2.68,5720,0
+DZZ.US,D,20201008,000000,2.62,2.66,2.62,2.66,10670,0
+DZZ.US,D,20201009,000000,2.55,2.59,2.52,2.5496,17879,0
+DZZ.US,D,20201012,000000,2.55,2.57,2.55,2.57,845,0
+DZZ.US,D,20201013,000000,2.62,2.7,2.6,2.6507,18671,0
+DZZ.US,D,20201014,000000,2.6,2.6199,2.585,2.61,3546,0
+DZZ.US,D,20201015,000000,2.62,2.64,2.57,2.57,1932,0
+DZZ.US,D,20201016,000000,2.6,2.64,2.54,2.6037,24843,0
+DZZ.US,D,20201019,000000,2.54,2.6312,2.54,2.6312,1421,0
+DZZ.US,D,20201020,000000,2.63,2.63,2.58,2.599,3002,0
+DZZ.US,D,20201021,000000,2.56,2.5602,2.56,2.5602,1629,0
+DZZ.US,D,20201022,000000,2.625,2.625,2.6147,2.6147,331,0
+DZZ.US,D,20201023,000000,2.61,2.6431,2.61,2.6249,3761,0
+DZZ.US,D,20201026,000000,2.61,2.64,2.61,2.62,3856,0
+DZZ.US,D,20201027,000000,2.6,2.61,2.6,2.61,223,0
+DZZ.US,D,20201028,000000,2.7134,2.7245,2.6884,2.7,7322,0
+DZZ.US,D,20201029,000000,2.7,2.73,2.69,2.73,6974,0
+DZZ.US,D,20201030,000000,2.6702,2.74,2.6702,2.7,7040,0
+DZZ.US,D,20201102,000000,2.647,2.66,2.64,2.66,1858,0
+DZZ.US,D,20201103,000000,2.615,2.615,2.61,2.615,228,0
+DZZ.US,D,20201104,000000,2.641,2.6415,2.6199,2.6199,2461,0
+DZZ.US,D,20201105,000000,2.51,2.55,2.49,2.5,5757,0
+DZZ.US,D,20201106,000000,2.5,2.5,2.471,2.5,3305,0
+DZZ.US,D,20201109,000000,2.63,2.77,2.63,2.7322,31942,0
+DZZ.US,D,20201110,000000,2.72,2.72,2.68,2.7119,3542,0
+DZZ.US,D,20201111,000000,2.7565,2.76,2.7302,2.7396,8500,0
+DZZ.US,D,20201112,000000,2.692,2.705,2.68,2.705,2746,0
+DZZ.US,D,20201113,000000,2.675,2.675,2.675,2.675,14,0
+DZZ.US,D,20201116,000000,2.66,2.675,2.66,2.675,6339,0
+DZZ.US,D,20201117,000000,2.67,2.69,2.66,2.685,890,0
+DZZ.US,D,20201118,000000,2.72,2.7253,2.68,2.7202,7542,0
+DZZ.US,D,20201119,000000,2.75,2.755,2.74,2.74,2060,0
+DZZ.US,D,20201120,000000,2.705,2.72,2.7,2.7139,14196,0
+DZZ.US,D,20201123,000000,2.72,2.835,2.72,2.8192,22766,0
+DZZ.US,D,20201124,000000,2.92,2.93,2.9,2.915,19845,0
+DZZ.US,D,20201125,000000,2.86,2.905,2.86,2.905,2528,0
+DZZ.US,D,20201127,000000,2.9,3,2.86,2.95,12925,0
+DZZ.US,D,20201130,000000,2.97,3.05,2.96,3,9574,0
+DZZ.US,D,20201201,000000,2.93,2.93,2.86,2.87,24990,0
+DZZ.US,D,20201202,000000,2.851,2.851,2.815,2.816,2078,0
+DZZ.US,D,20201203,000000,2.81,2.81,2.77,2.7731,3925,0
+DZZ.US,D,20201204,000000,2.7588,2.8099,2.7588,2.795,6539,0
+DZZ.US,D,20201207,000000,2.77,2.77,2.681,2.7,10423,0
+DZZ.US,D,20201208,000000,2.68,2.91,2.68,2.755,10646,0
+DZZ.US,D,20201209,000000,2.79,2.8198,2.78,2.7855,4579,0
+DZZ.US,D,20201210,000000,2.75,2.8,2.73,2.7896,23213,0
+DZZ.US,D,20201211,000000,2.761,2.785,2.76,2.785,18803,0
+DZZ.US,D,20201214,000000,2.82,2.83,2.78,2.805,6701,0
+DZZ.US,D,20201215,000000,2.79,2.79,2.715,2.715,7629,0
+DZZ.US,D,20201216,000000,2.72,2.72,2.68,2.6809,2260,0
+DZZ.US,D,20201217,000000,2.58,2.62,2.573,2.61,29295,0
+DZZ.US,D,20201218,000000,2.61,2.62,2.6,2.6182,22363,0
+DZZ.US,D,20201221,000000,2.66,2.66,2.61,2.63,7941,0
+DZZ.US,D,20201222,000000,2.67,2.7,2.67,2.7,3330,0
+DZZ.US,D,20201223,000000,2.7,2.7,2.64,2.685,5386,0
+DZZ.US,D,20201224,000000,2.631,2.66,2.631,2.655,1368,0
+DZZ.US,D,20201228,000000,2.61,2.6599,2.581,2.6599,12268,0
+DZZ.US,D,20201229,000000,2.65,2.65,2.6072,2.6307,2002,0
+DZZ.US,D,20201230,000000,2.6,2.6,2.49,2.5573,9979,0
+DZZ.US,D,20201231,000000,2.52,2.675,2.52,2.675,12308,0
+DZZ.US,D,20210104,000000,2.57,2.57,2.45,2.51,11571,0
+DZZ.US,D,20210105,000000,2.47,2.483,2.46,2.472,14045,0
+DZZ.US,D,20210106,000000,2.57,2.6186,2.5375,2.545,10203,0
+DZZ.US,D,20210107,000000,2.56,2.58,2.53,2.56,7647,0
+DZZ.US,D,20210108,000000,2.6851,2.7754,2.6851,2.745,34718,0
+DZZ.US,D,20210111,000000,2.75,2.7888,2.71,2.725,6344,0
+DZZ.US,D,20210112,000000,2.72,2.75,2.7,2.7,4250,0
+DZZ.US,D,20210113,000000,2.701,2.73,2.701,2.7299,3579,0
+DZZ.US,D,20210114,000000,2.7499,2.7499,2.71,2.735,1541,0
+DZZ.US,D,20210115,000000,2.75,2.79,2.75,2.79,17332,0
+DZZ.US,D,20210119,000000,2.77,2.7969,2.75,2.75,3895,0
+DZZ.US,D,20210120,000000,2.701,2.701,2.68,2.685,7426,0
+DZZ.US,D,20210121,000000,2.69,2.7,2.68,2.685,3500,0
+DZZ.US,D,20210122,000000,2.75,2.75,2.72,2.7306,6899,0
+DZZ.US,D,20210125,000000,2.7106,2.76,2.71,2.7348,16537,0
+DZZ.US,D,20210126,000000,2.745,2.745,2.7397,2.7397,171,0
+DZZ.US,D,20210127,000000,2.81,2.82,2.74,2.77,3353,0
+DZZ.US,D,20210128,000000,2.73,2.765,2.73,2.765,524,0
+DZZ.US,D,20210129,000000,2.68,2.755,2.68,2.755,11908,0
+DZZ.US,D,20210201,000000,2.73,2.74,2.7,2.7196,8556,0
+DZZ.US,D,20210202,000000,2.78,2.81,2.78,2.8,3818,0
+DZZ.US,D,20210203,000000,2.8,2.805,2.8,2.805,327,0
+DZZ.US,D,20210204,000000,2.935,2.935,2.9,2.905,11082,0
+DZZ.US,D,20210205,000000,2.88,2.88,2.845,2.86,2286,0
+DZZ.US,D,20210208,000000,2.805,2.805,2.78,2.7951,7662,0
+DZZ.US,D,20210209,000000,2.76,2.7997,2.76,2.7864,17401,0
+DZZ.US,D,20210210,000000,2.7619,2.7797,2.7619,2.7707,1647,0
+DZZ.US,D,20210211,000000,2.774,2.8261,2.771,2.82,1863,0
+DZZ.US,D,20210212,000000,2.8011,2.84,2.8011,2.835,10639,0
+DZZ.US,D,20210216,000000,2.9,2.925,2.85,2.9095,6618,0
+DZZ.US,D,20210217,000000,2.96,2.98,2.955,2.975,30082,0
+DZZ.US,D,20210218,000000,2.9601,2.98,2.9601,2.97,5779,0
+DZZ.US,D,20210219,000000,2.945,2.96,2.94,2.955,3607,0
+DZZ.US,D,20210222,000000,2.875,2.875,2.87,2.8749,1923,0
+DZZ.US,D,20210223,000000,2.91,2.91,2.88,2.8805,2791,0
+DZZ.US,D,20210224,000000,2.9499,2.95,2.8939,2.8939,2546,0
+DZZ.US,D,20210225,000000,2.93,2.99,2.93,2.9749,20278,0
+DZZ.US,D,20210226,000000,3,3.13,3,3.09,39714,0
+DZZ.US,D,20210301,000000,3.0699,3.13,3.0699,3.12,21124,0
+DZZ.US,D,20210302,000000,3.13,3.13,3.075,3.09,7249,0
+DZZ.US,D,20210303,000000,3.14,3.19,3.136,3.155,5908,0
+DZZ.US,D,20210304,000000,3.15,3.24,3.14,3.22,28203,0
+DZZ.US,D,20210305,000000,3.2,3.24,3.2,3.21,18339,0
+DZZ.US,D,20210308,000000,3.25,3.29,3.246,3.2822,22132,0
+DZZ.US,D,20210309,000000,3.15,3.1699,3.1301,3.1577,14915,0
+DZZ.US,D,20210310,000000,3.16,3.16,3.12,3.125,6311,0
+DZZ.US,D,20210311,000000,3.12,3.1499,3.12,3.13,2005,0
+DZZ.US,D,20210312,000000,3.2199,3.22,3.1206,3.13,4656,0
+DZZ.US,D,20210315,000000,3.1,3.1202,3.09,3.1053,11640,0
+DZZ.US,D,20210316,000000,3.15,3.155,3.07,3.155,805,0
+DZZ.US,D,20210317,000000,3.27,3.27,3.0001,3.09,1112,0
+DZZ.US,D,20210318,000000,3.145,3.1499,3.08,3.08,1472,0
+DZZ.US,D,20210319,000000,3,3.12,2.99,3.0691,24449,0
+DZZ.US,D,20210322,000000,3.06,3.13,3.05,3.065,6438,0
+DZZ.US,D,20210323,000000,3.1118,3.12,3.1118,3.1195,813,0
+DZZ.US,D,20210324,000000,3.09,3.09,3.08,3.085,1230,0
+DZZ.US,D,20210325,000000,3.06,3.1298,3.06,3.125,14019,0
+DZZ.US,D,20210326,000000,3.11,3.11,3.09,3.105,966,0
+DZZ.US,D,20210329,000000,3.17,3.21,3.16,3.18,28245,0
+DZZ.US,D,20210330,000000,3.28,3.2897,3.27,3.285,6897,0
+DZZ.US,D,20210331,000000,3.27,3.27,3.1654,3.1733,2919,0
+DZZ.US,D,20210401,000000,3.12,3.135,3.11,3.1128,4621,0
+DZZ.US,D,20210405,000000,3.105,3.13,3.105,3.114,4078,0
+DZZ.US,D,20210406,000000,3.07,3.07,3.0501,3.0595,1788,0
+DZZ.US,D,20210407,000000,3.06,3.085,3.06,3.085,6787,0
+DZZ.US,D,20210408,000000,3.03,3.03,3,3.015,17972,0
+DZZ.US,D,20210409,000000,3.0889,3.09,3.05,3.065,3408,0
+DZZ.US,D,20210412,000000,3.1,3.11,3.095,3.105,1604,0
+DZZ.US,D,20210413,000000,3.06,3.06,3.055,3.055,510,0
+DZZ.US,D,20210414,000000,3.085,3.085,3.08,3.085,955,0
+DZZ.US,D,20210415,000000,3.01,3.01,2.96,2.9777,5320,0
+DZZ.US,D,20210416,000000,2.9292,2.935,2.9292,2.935,1185,0
+DZZ.US,D,20210419,000000,2.955,2.955,2.955,2.955,618,0
+DZZ.US,D,20210420,000000,2.9292,2.94,2.9292,2.93,10603,0
+DZZ.US,D,20210421,000000,2.87,2.8801,2.865,2.865,3543,0
+DZZ.US,D,20210422,000000,2.9,2.93,2.8934,2.9052,5065,0
+DZZ.US,D,20210423,000000,2.95,2.95,2.93,2.935,4339,0
+DZZ.US,D,20210426,000000,2.94,2.944,2.915,2.92,12961,0
+DZZ.US,D,20210427,000000,2.92,2.935,2.92,2.935,1960,0
+DZZ.US,D,20210428,000000,2.95,2.95,2.915,2.915,2318,0
+DZZ.US,D,20210429,000000,2.97,2.97,2.9467,2.9467,14492,0
+DZZ.US,D,20210430,000000,2.97,2.98,2.97,2.9749,856,0
+DZZ.US,D,20210503,000000,2.9,2.9,2.88,2.885,958,0
+DZZ.US,D,20210504,000000,2.93,2.935,2.93,2.935,354,0
+DZZ.US,D,20210505,000000,2.9149,2.9149,2.9149,2.9149,18,0
+DZZ.US,D,20210506,000000,2.87,2.87,2.81,2.8138,23240,0
+DZZ.US,D,20210507,000000,2.73,2.76,2.73,2.745,6986,0
+DZZ.US,D,20210510,000000,2.7,2.74,2.7,2.73,32632,0
+DZZ.US,D,20210511,000000,2.79,2.79,2.7301,2.735,27691,0
+DZZ.US,D,20210512,000000,2.78,2.795,2.78,2.795,4437,0
+DZZ.US,D,20210513,000000,2.82,2.82,2.77,2.7707,1050,0
+DZZ.US,D,20210514,000000,2.721,2.721,2.71,2.715,4625,0
+DZZ.US,D,20210517,000000,2.68,2.68,2.63,2.6351,4982,0
+DZZ.US,D,20210518,000000,2.64,2.6439,2.625,2.63,2577,0
+DZZ.US,D,20210519,000000,2.63,2.63,2.561,2.625,4214,0
+DZZ.US,D,20210520,000000,2.62,2.62,2.59,2.6038,681,0
+DZZ.US,D,20210521,000000,2.601,2.61,2.58,2.595,1146,0
+DZZ.US,D,20210524,000000,2.58,2.59,2.57,2.5844,12257,0
+DZZ.US,D,20210525,000000,2.58,2.58,2.5285,2.5285,4161,0
+DZZ.US,D,20210526,000000,2.51,2.55,2.51,2.53,9120,0
+DZZ.US,D,20210527,000000,2.5685,2.57,2.53,2.535,8452,0
+DZZ.US,D,20210528,000000,2.56,2.56,2.5,2.53,7702,0
+DZZ.US,D,20210601,000000,2.5,2.53,2.49,2.525,40403,0
+DZZ.US,D,20210602,000000,2.505,2.52,2.5,2.5,18424,0
+DZZ.US,D,20210603,000000,2.61,2.61,2.59,2.595,11279,0
+DZZ.US,D,20210604,000000,2.57,2.57,2.54,2.5405,2959,0
+DZZ.US,D,20210607,000000,2.56,2.56,2.525,2.525,1310,0
+DZZ.US,D,20210608,000000,2.5395,2.55,2.538,2.538,3887,0
+DZZ.US,D,20210609,000000,2.54,2.55,2.54,2.5486,6831,0
+DZZ.US,D,20210610,000000,2.5301,2.55,2.525,2.525,4534,0
+DZZ.US,D,20210611,000000,2.565,2.585,2.56,2.585,2163,0
+DZZ.US,D,20210614,000000,2.65,2.65,2.61,2.615,8383,0
+DZZ.US,D,20210615,000000,2.6291,2.64,2.6286,2.635,1901,0
+DZZ.US,D,20210616,000000,2.6217,2.71,2.62,2.71,5361,0
+DZZ.US,D,20210617,000000,2.85,2.87,2.836,2.8632,14326,0
+DZZ.US,D,20210618,000000,2.85,2.87,2.85,2.87,4482,0
+DZZ.US,D,20210621,000000,2.845,2.845,2.83,2.83,4930,0
+DZZ.US,D,20210622,000000,2.84,2.8517,2.84,2.8517,586,0
+DZZ.US,D,20210623,000000,2.8018,2.855,2.8,2.855,5255,0
+DZZ.US,D,20210624,000000,2.85,2.855,2.835,2.855,1013,0
+DZZ.US,D,20210625,000000,2.8241,2.845,2.82,2.845,6500,0
+DZZ.US,D,20210628,000000,2.8411,2.845,2.8411,2.845,146,0
+DZZ.US,D,20210629,000000,2.91,2.91,2.89,2.8919,1368,0
+DZZ.US,D,20210630,000000,2.89,2.89,2.865,2.865,1061,0
+DZZ.US,D,20210701,000000,2.84,2.861,2.84,2.8409,2760,0
+DZZ.US,D,20210702,000000,2.82,2.8222,2.81,2.8105,1192,0
+DZZ.US,D,20210706,000000,2.73,2.785,2.73,2.785,7679,0
+DZZ.US,D,20210707,000000,2.7643,2.7643,2.7643,2.7643,35,0
+DZZ.US,D,20210708,000000,2.78,2.79,2.765,2.765,3487,0
+DZZ.US,D,20210709,000000,2.74,2.745,2.74,2.745,180,0
+DZZ.US,D,20210712,000000,2.7549,2.7549,2.75,2.7549,421,0
+DZZ.US,D,20210713,000000,2.74,2.745,2.7337,2.745,1601,0
+DZZ.US,D,20210714,000000,2.68,2.7,2.68,2.685,5886,0
+DZZ.US,D,20210715,000000,2.69,2.69,2.675,2.675,3511,0
+DZZ.US,D,20210716,000000,2.6895,2.735,2.6884,2.735,1328,0
+DZZ.US,D,20210719,000000,2.7399,2.74,2.73,2.735,2959,0
+DZZ.US,D,20210720,000000,2.73,2.75,2.73,2.7446,665,0
+DZZ.US,D,20210721,000000,2.76,2.76,2.7565,2.7565,136,0
+DZZ.US,D,20210722,000000,2.78,2.78,2.745,2.745,1296,0
+DZZ.US,D,20210723,000000,2.74,2.77,2.74,2.765,1032,0
+DZZ.US,D,20210726,000000,2.7714,2.7831,2.77,2.7831,511,0
+DZZ.US,D,20210727,000000,2.78,2.78,2.77,2.775,778,0
+DZZ.US,D,20210728,000000,2.77,2.79,2.7449,2.7449,836,0
+DZZ.US,D,20210729,000000,2.6899,2.6899,2.6699,2.6788,5418,0
+DZZ.US,D,20210730,000000,2.6901,2.73,2.69,2.7227,10391,0
+DZZ.US,D,20210802,000000,2.7225,2.73,2.72,2.73,1602,0
+DZZ.US,D,20210803,000000,2.7399,2.7399,2.73,2.735,1400,0
+DZZ.US,D,20210804,000000,2.67,2.745,2.67,2.735,1841,0
+DZZ.US,D,20210805,000000,2.7515,2.7582,2.75,2.7582,3120,0
+DZZ.US,D,20210806,000000,2.8883,2.9,2.885,2.8989,7049,0
+DZZ.US,D,20210809,000000,2.95,3,2.9495,2.985,27635,0
+DZZ.US,D,20210810,000000,2.9999,3.02,2.99,2.9913,8586,0
+DZZ.US,D,20210811,000000,2.931,2.95,2.91,2.9105,15773,0
+DZZ.US,D,20210812,000000,2.91,2.93,2.91,2.915,516,0
+DZZ.US,D,20210813,000000,2.89,2.89,2.8354,2.8354,931,0
+DZZ.US,D,20210816,000000,2.82,2.82,2.81,2.814,888,0
+DZZ.US,D,20210817,000000,2.83,2.83,2.82,2.825,933,0
+DZZ.US,D,20210818,000000,2.8,2.84,2.8,2.815,4803,0
+DZZ.US,D,20210819,000000,2.8201,2.84,2.8201,2.835,8129,0
+DZZ.US,D,20210820,000000,2.825,2.825,2.825,2.825,2,0
+DZZ.US,D,20210823,000000,2.75,2.77,2.75,2.76,9959,0
+DZZ.US,D,20210824,000000,2.741,2.755,2.74,2.755,2004,0
+DZZ.US,D,20210825,000000,2.77,2.83,2.77,2.79,13006,0
+DZZ.US,D,20210826,000000,2.8,2.8,2.79,2.795,9397,0
+DZZ.US,D,20210827,000000,2.7615,2.7615,2.7106,2.715,15005,0
+DZZ.US,D,20210830,000000,2.74,2.75,2.735,2.735,9687,0
+DZZ.US,D,20210831,000000,2.74,2.75,2.725,2.725,7723,0
+DZZ.US,D,20210901,000000,2.721,2.74,2.721,2.725,1729,0
+DZZ.US,D,20210902,000000,2.74,2.74,2.74,2.74,56,0
+DZZ.US,D,20210903,000000,2.6999,2.71,2.685,2.685,10960,0
+DZZ.US,D,20210907,000000,2.78,2.7893,2.771,2.7893,2862,0
+DZZ.US,D,20210908,000000,2.7927,2.8039,2.79,2.8039,2543,0
+DZZ.US,D,20210909,000000,2.7901,2.7901,2.785,2.785,452,0
+DZZ.US,D,20210910,000000,2.781,2.8062,2.781,2.8062,1164,0
+DZZ.US,D,20210913,000000,2.8,2.8,2.7949,2.7949,1504,0
+DZZ.US,D,20210914,000000,2.7501,2.78,2.7501,2.755,3772,0
+DZZ.US,D,20210915,000000,2.795,2.795,2.78,2.789,12136,0
+DZZ.US,D,20210916,000000,2.91,2.92,2.9,2.9131,16501,0
+DZZ.US,D,20210917,000000,2.9201,2.93,2.91,2.915,2094,0
+DZZ.US,D,20210920,000000,2.9,2.9099,2.87,2.87,19103,0
+DZZ.US,D,20210921,000000,2.8599,2.8599,2.845,2.845,2472,0
+DZZ.US,D,20210922,000000,2.8401,2.88,2.8323,2.8655,5609,0
+DZZ.US,D,20210923,000000,2.9101,2.93,2.91,2.93,2573,0
+DZZ.US,D,20210924,000000,2.92,2.935,2.92,2.935,7085,0
+DZZ.US,D,20210927,000000,2.9099,2.925,2.9099,2.925,10687,0
+DZZ.US,D,20210928,000000,2.95,2.975,2.95,2.975,6994,0
+DZZ.US,D,20210929,000000,2.98,3,2.98,2.995,8981,0
+DZZ.US,D,20210930,000000,2.97,2.97,2.85,2.885,17547,0
+DZZ.US,D,20211001,000000,2.91,2.91,2.891,2.895,487,0
+DZZ.US,D,20211004,000000,2.91,2.91,2.86,2.865,3508,0
+DZZ.US,D,20211005,000000,2.91,2.91,2.88,2.88,6368,0
+DZZ.US,D,20211006,000000,2.91,2.91,2.875,2.875,7864,0
+DZZ.US,D,20211007,000000,2.885,2.905,2.88,2.905,268,0
+DZZ.US,D,20211008,000000,2.91,2.91,2.9044,2.9044,510,0
+DZZ.US,D,20211011,000000,2.9134,2.9134,2.9134,2.9134,74,0
+DZZ.US,D,20211012,000000,2.885,2.885,2.88,2.885,1011,0
+DZZ.US,D,20211013,000000,2.8,2.81,2.775,2.785,12255,0
+DZZ.US,D,20211014,000000,2.7699,2.7799,2.765,2.765,3050,0
+DZZ.US,D,20211015,000000,2.83,2.865,2.83,2.865,7249,0
+DZZ.US,D,20211018,000000,2.87,2.88,2.87,2.875,3833,0
+DZZ.US,D,20211019,000000,2.82,2.87,2.82,2.8664,5612,0
+DZZ.US,D,20211020,000000,2.81,2.81,2.805,2.8051,1533,0
+DZZ.US,D,20211021,000000,2.82,2.8255,2.8051,2.8051,3775,0
+DZZ.US,D,20211022,000000,2.735,2.81,2.715,2.775,14996,0
+DZZ.US,D,20211025,000000,2.74,2.74,2.7202,2.735,11271,0
+DZZ.US,D,20211026,000000,2.8001,2.8001,2.775,2.775,1626,0
+DZZ.US,D,20211027,000000,2.765,2.765,2.765,2.765,25,0
+DZZ.US,D,20211028,000000,2.7798,2.7798,2.755,2.755,1615,0
+DZZ.US,D,20211029,000000,2.821,2.8261,2.8,2.805,638,0
+DZZ.US,D,20211101,000000,2.7838,2.785,2.7838,2.785,408,0
+DZZ.US,D,20211102,000000,2.79,2.7999,2.7853,2.795,940,0
+DZZ.US,D,20211103,000000,2.875,2.88,2.8449,2.8449,10940,0
+DZZ.US,D,20211104,000000,2.77,2.78,2.77,2.77,4923,0
+DZZ.US,D,20211105,000000,2.72,2.72,2.705,2.705,4619,0
+DZZ.US,D,20211108,000000,2.69,2.69,2.67,2.6789,15701,0
+DZZ.US,D,20211109,000000,2.6766,2.68,2.655,2.655,3191,0
+DZZ.US,D,20211110,000000,2.62,2.62,2.55,2.5927,27038,0
+DZZ.US,D,20211111,000000,2.55,2.57,2.55,2.55,11080,0
+DZZ.US,D,20211112,000000,2.59,2.59,2.55,2.55,15585,0
+DZZ.US,D,20211115,000000,2.54,2.56,2.54,2.54,4025,0
+DZZ.US,D,20211116,000000,2.55,2.595,2.55,2.595,25425,0
+DZZ.US,D,20211117,000000,2.541,2.58,2.54,2.565,21812,0
+DZZ.US,D,20211118,000000,2.58,2.58,2.58,2.58,1225,0
+DZZ.US,D,20211119,000000,2.59,2.6143,2.56,2.6143,8172,0
+DZZ.US,D,20211122,000000,2.7,2.751,2.7,2.751,4096,0
+DZZ.US,D,20211123,000000,2.795,2.815,2.79,2.803,11572,0
+DZZ.US,D,20211124,000000,2.83,2.83,2.79,2.8084,11368,0
+DZZ.US,D,20211126,000000,2.75,2.8143,2.75,2.8143,17098,0
+DZZ.US,D,20211129,000000,2.8278,2.8278,2.8278,2.8278,3,0
+DZZ.US,D,20211130,000000,2.8,2.86,2.78,2.855,4730,0
+DZZ.US,D,20211201,000000,2.8499,2.86,2.8488,2.8488,648,0
+DZZ.US,D,20211202,000000,2.8872,2.8872,2.87,2.8801,6755,0
+DZZ.US,D,20211203,000000,2.88,2.88,2.855,2.855,237,0
+DZZ.US,D,20211206,000000,2.8528,2.8528,2.8528,2.8528,39,0
+DZZ.US,D,20211207,000000,2.82,2.83,2.82,2.825,1121,0
+DZZ.US,D,20211208,000000,2.8499,2.8499,2.82,2.82,1202,0
+DZZ.US,D,20211209,000000,2.83,2.855,2.83,2.855,21438,0
+DZZ.US,D,20211210,000000,2.83,2.83,2.82,2.825,8010,0
+DZZ.US,D,20211213,000000,2.8033,2.81,2.8,2.81,2155,0
+DZZ.US,D,20211214,000000,2.865,2.865,2.851,2.8614,4039,0
+DZZ.US,D,20211215,000000,2.85,2.9,2.8369,2.8369,16184,0
+DZZ.US,D,20211216,000000,2.8,2.8,2.77,2.7723,22284,0
+DZZ.US,D,20211217,000000,2.7498,2.7752,2.7301,2.7752,1782,0
+DZZ.US,D,20211220,000000,2.76,2.8031,2.76,2.8031,5036,0
+DZZ.US,D,20211221,000000,2.79,2.81,2.79,2.805,4487,0
+DZZ.US,D,20211222,000000,2.75,2.7686,2.75,2.755,5023,0
+DZZ.US,D,20211223,000000,2.7507,2.7507,2.73,2.7362,2298,0
+DZZ.US,D,20211227,000000,2.73,2.7326,2.72,2.7326,3253,0
+DZZ.US,D,20211228,000000,2.7201,2.745,2.72,2.745,433,0
+DZZ.US,D,20211229,000000,2.79,2.79,2.75,2.75,2077,0
+DZZ.US,D,20211230,000000,2.748,2.748,2.715,2.715,244,0
+DZZ.US,D,20211231,000000,2.68,2.702,2.68,2.69,8121,0
+DZZ.US,D,20220103,000000,2.76,2.76,2.7478,2.7515,3045,0
+DZZ.US,D,20220104,000000,2.75,2.75,2.71,2.72,7143,0
+DZZ.US,D,20220105,000000,2.668,2.7398,2.668,2.7316,6491,0
+DZZ.US,D,20220106,000000,2.7742,2.7999,2.7742,2.795,671,0
+DZZ.US,D,20220107,000000,2.77,2.775,2.77,2.775,1023,0
+DZZ.US,D,20220110,000000,2.77,2.78,2.755,2.755,643,0
+DZZ.US,D,20220111,000000,2.7101,2.7149,2.6933,2.6933,1826,0
+DZZ.US,D,20220112,000000,2.68,2.6901,2.67,2.675,66653,0
+DZZ.US,D,20220113,000000,2.68,2.71,2.68,2.699,28531,0
+DZZ.US,D,20220114,000000,2.7001,2.71,2.7001,2.71,402,0
+DZZ.US,D,20220118,000000,2.72,2.72,2.72,2.72,356,0
+DZZ.US,D,20220119,000000,2.6456,2.68,2.62,2.63,104648,0
+DZZ.US,D,20220120,000000,2.64,2.64,2.61,2.64,116167,0
+DZZ.US,D,20220121,000000,2.63,2.67,2.63,2.66,110807,0
+DZZ.US,D,20220124,000000,2.64,2.6698,2.63,2.63,102807,0
+DZZ.US,D,20220125,000000,2.63,2.63,2.61,2.615,1410,0
+DZZ.US,D,20220126,000000,2.705,2.705,2.705,2.705,17,0
+DZZ.US,D,20220127,000000,2.77,2.79,2.76,2.775,7882,0
+DZZ.US,D,20220128,000000,2.8,2.8192,2.795,2.795,4861,0
+DZZ.US,D,20220131,000000,2.79,2.79,2.75,2.79,14544,0
+DZZ.US,D,20220201,000000,2.76,2.76,2.76,2.76,48,0
+DZZ.US,D,20220202,000000,2.7201,2.743,2.72,2.743,1290,0
+DZZ.US,D,20220203,000000,2.7491,2.75,2.745,2.745,4529,0
+DZZ.US,D,20220204,000000,2.7366,2.75,2.735,2.735,974,0
+DZZ.US,D,20220207,000000,2.73,2.73,2.69,2.695,7722,0
+DZZ.US,D,20220208,000000,2.69,2.69,2.67,2.6751,8834,0
+DZZ.US,D,20220209,000000,2.661,2.6614,2.661,2.6614,706,0
+DZZ.US,D,20220210,000000,2.68,2.68,2.64,2.6752,3342,0
+DZZ.US,D,20220211,000000,2.65,2.65,2.5751,2.5766,6546,0
+DZZ.US,D,20220214,000000,2.56,2.58,2.53,2.5379,114320,0
+DZZ.US,D,20220215,000000,2.6,2.6101,2.59,2.61,5804,0
+DZZ.US,D,20220216,000000,2.57,2.58,2.53,2.535,41690,0
+DZZ.US,D,20220217,000000,2.48,2.48,2.45,2.4548,45759,0
+DZZ.US,D,20220218,000000,2.455,2.47,2.45,2.4605,17614,0
+DZZ.US,D,20220222,000000,2.43,2.46,2.43,2.4484,11365,0
+DZZ.US,D,20220223,000000,2.47,2.47,2.41,2.41,21590,0
+DZZ.US,D,20220224,000000,2.27,2.575,2.27,2.5,63282,0
+DZZ.US,D,20220225,000000,2.52,2.52,2.5,2.5094,12462,0
+DZZ.US,D,20220228,000000,2.49,2.51,2.45,2.51,1731,0
+DZZ.US,D,20220301,000000,2.47,2.5,2.4063,2.4063,29933,0
+DZZ.US,D,20220302,000000,2.49,2.51,2.42,2.45,21745,0
+DZZ.US,D,20220303,000000,2.45,2.45,2.41,2.425,7932,0
+DZZ.US,D,20220304,000000,2.365,2.39,2.3,2.3,33354,0
+DZZ.US,D,20220307,000000,2.24,2.37,2.19,2.2112,53614,0
+DZZ.US,D,20220308,000000,2.13,2.21,2.03,2.1057,20252,0
+DZZ.US,D,20220309,000000,2.3099,2.32,2.22,2.2771,16343,0
+DZZ.US,D,20220310,000000,2.221,2.2597,2.22,2.2597,2691,0
+DZZ.US,D,20220311,000000,2.38,2.38,2.24,2.29,10066,0
+DZZ.US,D,20220314,000000,2.3,2.3351,2.29,2.3351,1709,0
+DZZ.US,D,20220315,000000,2.38,2.53,2.38,2.4313,34081,0
+DZZ.US,D,20220316,000000,2.43,2.4899,2.42,2.45,12924,0
+DZZ.US,D,20220317,000000,2.4,2.4,2.32,2.3652,1084,0
+DZZ.US,D,20220318,000000,2.37,2.4203,2.37,2.4139,3575,0
+DZZ.US,D,20220321,000000,2.351,2.3782,2.351,2.3782,4794,0
+DZZ.US,D,20220322,000000,2.41,2.41,2.41,2.41,798,0
+DZZ.US,D,20220323,000000,2.37,2.37,2.3455,2.3455,603,0
+DZZ.US,D,20220324,000000,2.28,2.365,2.28,2.3251,575,0
+DZZ.US,D,20220325,000000,2.355,2.355,2.355,2.355,73,0
+DZZ.US,D,20220328,000000,2.379,2.41,2.379,2.4091,388,0
+DZZ.US,D,20220329,000000,2.4501,2.47,2.4209,2.4209,1623,0
+DZZ.US,D,20220330,000000,2.3628,2.4212,2.3628,2.3869,1021,0
+DZZ.US,D,20220331,000000,2.34,2.3651,2.34,2.3651,863,0
+DZZ.US,D,20220401,000000,2.415,2.415,2.415,2.415,889,0
+DZZ.US,D,20220404,000000,2.36,2.41,2.36,2.41,17657,0
+DZZ.US,D,20220405,000000,2.37,2.4011,2.35,2.4011,1387,0
+DZZ.US,D,20220406,000000,2.4,2.4,2.38,2.3897,3081,0
+DZZ.US,D,20220407,000000,2.3685,2.3723,2.36,2.3723,1676,0
+DZZ.US,D,20220408,000000,2.36,2.36,2.331,2.345,1098,0
+DZZ.US,D,20220411,000000,2.32,2.32,2.32,2.32,113,0
+DZZ.US,D,20220412,000000,2.29,2.29,2.27,2.285,17635,0
+DZZ.US,D,20220413,000000,2.26,2.28,2.26,2.26,12332,0
+DZZ.US,D,20220414,000000,2.2701,2.285,2.2701,2.285,931,0
+DZZ.US,D,20220418,000000,2.24,2.27,2.22,2.27,5005,0
+DZZ.US,D,20220419,000000,2.3,2.34,2.2997,2.34,11476,0
+DZZ.US,D,20220420,000000,2.3399,2.34,2.315,2.315,407,0
+DZZ.US,D,20220421,000000,2.35,2.35,2.33,2.33,1150,0
+DZZ.US,D,20220422,000000,2.3401,2.39,2.3401,2.39,3580,0
+DZZ.US,D,20220425,000000,2.45,2.4699,2.45,2.45,2844,0
+DZZ.US,D,20220426,000000,2.431,2.46,2.431,2.4508,31228,0
+DZZ.US,D,20220427,000000,2.47,2.5,2.47,2.5,2945,0
+DZZ.US,D,20220428,000000,2.4852,2.4852,2.465,2.465,6345,0
+DZZ.US,D,20220429,000000,2.43,2.4706,2.43,2.4706,414,0
+DZZ.US,D,20220502,000000,2.55,2.72,2.5499,2.555,12760,0
+DZZ.US,D,20220503,000000,2.5401,2.545,2.521,2.545,1762,0
+DZZ.US,D,20220504,000000,2.541,2.541,2.4983,2.4983,1368,0
+DZZ.US,D,20220505,000000,2.4804,2.53,2.4804,2.5,6969,0
+DZZ.US,D,20220506,000000,2.49,2.5036,2.49,2.5036,2073,0
+DZZ.US,D,20220509,000000,2.556,2.58,2.54,2.5799,4967,0
+DZZ.US,D,20220510,000000,2.605,2.63,2.605,2.63,1636,0
+DZZ.US,D,20220511,000000,2.5701,2.59,2.5701,2.59,10122,0
+DZZ.US,D,20220512,000000,2.61,2.67,2.59,2.67,3951,0
+DZZ.US,D,20220513,000000,2.7,2.71,2.66,2.7,27285,0
+DZZ.US,D,20220516,000000,2.72,2.72,2.66,2.66,3330,0
+DZZ.US,D,20220517,000000,2.66,2.69,2.66,2.69,2978,0
+DZZ.US,D,20220518,000000,2.694,2.695,2.6685,2.675,13515,0
+DZZ.US,D,20220519,000000,2.62,2.62,2.62,2.62,1536,0
+DZZ.US,D,20220520,000000,2.61,2.62,2.61,2.62,9878,0
+DZZ.US,D,20220523,000000,2.58,2.6,2.58,2.6,2390,0
+DZZ.US,D,20220524,000000,2.58,2.58,2.53,2.56,13418,0
+DZZ.US,D,20220525,000000,2.59,2.59,2.585,2.585,141,0
+DZZ.US,D,20220526,000000,2.62,2.62,2.58,2.6,1524,0
+DZZ.US,D,20220527,000000,2.56,2.6,2.56,2.6,2928,0
+DZZ.US,D,20220531,000000,2.58,2.6295,2.58,2.6295,14272,0
+DZZ.US,D,20220601,000000,2.61,2.61,2.61,2.61,305,0
+DZZ.US,D,20220602,000000,2.57,2.57,2.54,2.55,2449,0
+DZZ.US,D,20220603,000000,2.595,2.61,2.595,2.61,1841,0
+DZZ.US,D,20220606,000000,2.609,2.62,2.609,2.62,641,0
+DZZ.US,D,20220607,000000,2.58,2.61,2.58,2.5801,5338,0
+DZZ.US,D,20220608,000000,2.5807,2.59,2.571,2.59,725,0
+DZZ.US,D,20220609,000000,2.62,2.62,2.59,2.61,1231,0
+DZZ.US,D,20220610,000000,2.585,2.585,2.5299,2.54,7333,0
+DZZ.US,D,20220613,000000,2.63,2.6807,2.63,2.6807,10285,0
+DZZ.US,D,20220614,000000,2.71,2.71,2.71,2.71,717,0
+DZZ.US,D,20220615,000000,2.68,2.6989,2.6201,2.65,18991,0
+DZZ.US,D,20220616,000000,2.601,2.63,2.58,2.5962,10478,0
+DZZ.US,D,20220617,000000,2.61,2.6311,2.61,2.6311,1867,0
+DZZ.US,D,20220621,000000,2.63,2.6503,2.6295,2.6503,2007,0
+DZZ.US,D,20220622,000000,2.6252,2.649,2.6252,2.6343,934,0
+DZZ.US,D,20220623,000000,2.63,2.6999,2.63,2.6607,6408,0
+DZZ.US,D,20220624,000000,2.6627,2.67,2.6627,2.67,315,0
+DZZ.US,D,20220627,000000,2.67,2.68,2.67,2.68,619,0
+DZZ.US,D,20220628,000000,2.7,2.7,2.685,2.685,1454,0
+DZZ.US,D,20220629,000000,2.68,2.69,2.68,2.69,1254,0
+DZZ.US,D,20220630,000000,2.71,2.75,2.71,2.7258,4655,0
+DZZ.US,D,20220701,000000,2.79,2.79,2.71,2.74,9727,0
+DZZ.US,D,20220705,000000,2.8,2.87,2.8,2.859,74223,0
+DZZ.US,D,20220706,000000,2.88,3.03,2.86,2.98,181686,0
+DZZ.US,D,20220707,000000,2.96,3.0389,2.87,2.93,51665,0
+DZZ.US,D,20220708,000000,2.93,2.94,2.91,2.935,15378,0
+DZZ.US,D,20220711,000000,2.95,2.96,2.94,2.95,7656,0
+DZZ.US,D,20220712,000000,2.975,3,2.97,2.985,5600,0
+DZZ.US,D,20220713,000000,3,3,2.92,2.95,39499,0
+DZZ.US,D,20220714,000000,3.02,3.08,3.02,3.02,48990,0
+DZZ.US,D,20220715,000000,3.03,3.07,3.03,3.04,20613,0
+DZZ.US,D,20220718,000000,3.02,3.06,2.99,3.035,16991,0
+DZZ.US,D,20220719,000000,3.01,3.048,3.01,3.048,4921,0
+DZZ.US,D,20220720,000000,3.05,3.07,3.01,3.07,12514,0
+DZZ.US,D,20220721,000000,3.09,3.09,3,3.02,19039,0
+DZZ.US,D,20220722,000000,2.95,3.02,2.94,2.9805,64692,0
+DZZ.US,D,20220725,000000,2.96,3.01,2.96,2.99,16395,0
+DZZ.US,D,20220726,000000,3,3.02,2.98,3.005,7516,0
+DZZ.US,D,20220727,000000,3.0204,3.0204,2.931,2.9656,17432,0
+DZZ.US,D,20220728,000000,2.8972,2.92,2.89,2.9058,8631,0
+DZZ.US,D,20220729,000000,2.918,2.99,2.861,2.8831,9565,0
+DZZ.US,D,20220801,000000,2.8468,2.8666,2.8468,2.8666,7335,0
+DZZ.US,D,20220802,000000,2.8005,2.8908,2.8,2.8908,3575,0
+DZZ.US,D,20220803,000000,2.92,2.92,2.86,2.8788,2220,0
+DZZ.US,D,20220804,000000,2.8,2.82,2.77,2.77,4301,0
+DZZ.US,D,20220805,000000,2.84,2.85,2.8301,2.84,8228,0
+DZZ.US,D,20220808,000000,2.8,2.8,2.8,2.8,1426,0
+DZZ.US,D,20220809,000000,2.79,2.79,2.74,2.775,1155,0
+DZZ.US,D,20220810,000000,2.76,2.81,2.75,2.81,10246,0
+DZZ.US,D,20220811,000000,2.77,2.835,2.76,2.81,1988,0
+DZZ.US,D,20220812,000000,2.78,2.78,2.73,2.75,5230,0
+DZZ.US,D,20220815,000000,2.81,2.95,2.81,2.85,5919,0
+DZZ.US,D,20220816,000000,2.86,2.86,2.845,2.845,4072,0
+DZZ.US,D,20220817,000000,2.87,2.99,2.8613,2.925,2471,0
+DZZ.US,D,20220818,000000,2.88,2.95,2.88,2.905,4687,0
+DZZ.US,D,20220819,000000,2.938,2.959,2.93,2.93,3787,0
+DZZ.US,D,20220822,000000,2.9896,2.9896,2.97,2.975,7927,0
+DZZ.US,D,20220823,000000,2.941,2.969,2.9215,2.94,5276,0
+DZZ.US,D,20220824,000000,2.9295,2.93,2.9202,2.93,2826,0
+DZZ.US,D,20220825,000000,2.92,2.92,2.905,2.91,9713,0
+DZZ.US,D,20220826,000000,2.98,2.98,2.98,2.98,110,0
+DZZ.US,D,20220829,000000,2.969,2.989,2.961,2.98,6332,0
+DZZ.US,D,20220830,000000,3,3.029,2.9963,3.01,4624,0
+DZZ.US,D,20220831,000000,3.04,3.1099,3.0271,3.06,46016,0
+DZZ.US,D,20220901,000000,3.1264,3.14,3.101,3.125,13488,0
+DZZ.US,D,20220902,000000,3.0554,3.08,3.05,3.075,8348,0
+DZZ.US,D,20220906,000000,3.11,3.11,3.09,3.1,15396,0
+DZZ.US,D,20220907,000000,3.11,3.11,3.03,3.04,7426,0
+DZZ.US,D,20220908,000000,3.06,3.08,3.06,3.0791,3929,0
+DZZ.US,D,20220909,000000,3.05,3.0501,3.04,3.045,8308,0
+DZZ.US,D,20220912,000000,3.0107,3.02,2.98,3.015,16385,0
+DZZ.US,D,20220913,000000,3.0801,3.095,3.0801,3.095,3854,0
+DZZ.US,D,20220914,000000,3.0999,3.1208,3.085,3.12,8890,0
+DZZ.US,D,20220915,000000,3.16,3.255,3.16,3.245,6436,0
+DZZ.US,D,20220916,000000,3.26,3.29,3.22,3.255,122561,0
+DZZ.US,D,20220919,000000,3.26,3.32,3.2031,3.29,11985,0
+DZZ.US,D,20220920,000000,3.45,3.47,3.32,3.4116,67135,0
+DZZ.US,D,20220921,000000,3.41,3.41,3.2,3.201,98016,0
+DZZ.US,D,20220922,000000,3.18,3.3,3.18,3.18,52659,0
+DZZ.US,D,20220923,000000,3.32,3.47,3.3,3.31,63797,0
+DZZ.US,D,20220926,000000,3.37,3.47,3.31,3.4279,28512,0
+DZZ.US,D,20220927,000000,3.4,3.47,3.2,3.44,37550,0
+DZZ.US,D,20220928,000000,3.47,3.47,3.27,3.28,25742,0
+DZZ.US,D,20220929,000000,3.42,3.43,3.365,3.43,6188,0
+DZZ.US,D,20220930,000000,3.37,3.39,3.21,3.3,12917,0
+DZZ.US,D,20221003,000000,3.25,3.44,3.1,3.2,49056,0
+DZZ.US,D,20221004,000000,3.04,3.2199,2.97,3.0602,20244,0
+DZZ.US,D,20221005,000000,3.25,3.2599,3.03,3.1442,5860,0
+DZZ.US,D,20221006,000000,3.04,3.2699,3.0276,3.1102,9244,0
+DZZ.US,D,20221007,000000,3.27,3.52,3.175,3.41,100810,0
+DZZ.US,D,20221010,000000,3.23,3.39,3.03,3.36,17969,0
+DZZ.US,D,20221011,000000,3.27,3.4399,3.12,3.27,24379,0
+DZZ.US,D,20221012,000000,3.17,3.3492,3.17,3.26,5997,0
+DZZ.US,D,20221013,000000,3.34,3.405,3.28,3.3755,11551,0
+DZZ.US,D,20221014,000000,3.3106,3.4614,3.28,3.405,17202,0
+DZZ.US,D,20221017,000000,3.4,3.4448,3.2862,3.325,7307,0
+DZZ.US,D,20221018,000000,3.3,3.3952,3.3,3.3376,13280,0
+DZZ.US,D,20221019,000000,3.4665,3.51,3.37,3.3909,58879,0
+DZZ.US,D,20221020,000000,3.38,3.4999,3.34,3.455,14181,0
+DZZ.US,D,20221021,000000,3.38,3.3908,3.29,3.29,2513,0
+DZZ.US,D,20221024,000000,3.49,3.49,3.3183,3.3244,8165,0
+DZZ.US,D,20221025,000000,3.3157,3.33,3.29,3.3,4902,0
+DZZ.US,D,20221026,000000,3.27,3.3078,3.22,3.3078,83737,0
+DZZ.US,D,20221027,000000,3.366,3.366,3.3231,3.3231,304,0
+DZZ.US,D,20221028,000000,3.5,3.5,3.31,3.38,16332,0
+DZZ.US,D,20221031,000000,3.49,3.5,3.38,3.5,6894,0
+DZZ.US,D,20221101,000000,3.38,3.42,3.35,3.38,3717,0
+DZZ.US,D,20221102,000000,3.42,3.45,3.3101,3.38,5426,0
+DZZ.US,D,20221103,000000,3.49,3.63,3.41,3.5213,50920,0
+DZZ.US,D,20221104,000000,3.26,3.33,3.26,3.27,67518,0
+DZZ.US,D,20221107,000000,3.2605,3.4,3.26,3.3249,16187,0
+DZZ.US,D,20221108,000000,3.39,3.39,3.1014,3.28,14473,0
+DZZ.US,D,20221109,000000,3.08,3.2509,3.08,3.1201,16073,0
+DZZ.US,D,20221110,000000,2.93,2.971,2.91,2.91,16845,0
+DZZ.US,D,20221111,000000,2.9,2.96,2.88,2.9037,45776,0
+DZZ.US,D,20221114,000000,2.9,2.9,2.83,2.8553,941,0
+DZZ.US,D,20221115,000000,2.86,2.95,2.8,2.8482,20761,0
+DZZ.US,D,20221116,000000,2.915,3.02,2.82,2.9628,11637,0
+DZZ.US,D,20221117,000000,2.985,3.085,2.8801,2.98,9538,0
+DZZ.US,D,20221118,000000,2.91,2.99,2.9,2.9333,48439,0
+DZZ.US,D,20221121,000000,3.1,3.1634,2.96,3.065,19493,0
+DZZ.US,D,20221122,000000,2.99,3,2.99,2.99,1357,0
+DZZ.US,D,20221123,000000,2.98,2.98,2.92,2.92,2016,0
+DZZ.US,D,20221125,000000,2.95,2.96,2.91,2.959,1840,0
+DZZ.US,D,20221128,000000,2.975,3,2.975,2.99,1581,0
+DZZ.US,D,20221129,000000,2.955,2.955,2.955,2.955,570,0
+DZZ.US,D,20221130,000000,2.95,2.99,2.8,2.8424,9253,0
+DZZ.US,D,20221201,000000,2.835,2.835,2.835,2.835,208,0
+DZZ.US,D,20221202,000000,2.82,2.9206,2.82,2.8645,4791,0
+DZZ.US,D,20221205,000000,2.85,2.93,2.85,2.93,984,0
+DZZ.US,D,20221206,000000,2.94,2.988,2.93,2.96,2139,0
+DZZ.US,D,20221207,000000,2.9,2.95,2.85,2.88,2213,0
+DZZ.US,D,20221208,000000,2.82,2.91,2.8101,2.88,3269,0
+DZZ.US,D,20221209,000000,2.85,2.88,2.78,2.81,3485,0
+DZZ.US,D,20221212,000000,2.83,2.88,2.83,2.8622,3590,0
+DZZ.US,D,20221213,000000,2.7382,2.85,2.7382,2.815,1023,0
+DZZ.US,D,20221214,000000,2.77,2.8531,2.77,2.825,1645,0
+DZZ.US,D,20221215,000000,3,3,2.85,2.95,61949,0
+DZZ.US,D,20221216,000000,2.83,2.95,2.83,2.9289,4706,0
+DZZ.US,D,20221219,000000,2.9488,2.96,2.8862,2.91,3273,0
+DZZ.US,D,20221220,000000,2.8092,2.85,2.78,2.8,8345,0
+DZZ.US,D,20221221,000000,2.78,2.78,2.78,2.78,6,0
+DZZ.US,D,20221222,000000,2.8,2.88,2.8,2.8595,27843,0
+DZZ.US,D,20221223,000000,2.8487,2.85,2.81,2.83,13765,0
+DZZ.US,D,20221227,000000,2.8,2.8,2.76,2.7819,5979,0
+DZZ.US,D,20221228,000000,2.79,2.85,2.79,2.8,22441,0
+DZZ.US,D,20221229,000000,2.77,2.85,2.77,2.7904,1635,0
+DZZ.US,D,20221230,000000,2.78,2.82,2.74,2.765,2141,0
+DZZ.US,D,20230103,000000,2.74,2.74,2.69,2.69,7634,0
+DZZ.US,D,20230104,000000,2.71,2.71,2.65,2.6721,8669,0
+DZZ.US,D,20230105,000000,2.77,2.78,2.7688,2.77,1433,0
+DZZ.US,D,20230106,000000,2.744,2.75,2.64,2.6672,18517,0
+DZZ.US,D,20230109,000000,2.626,2.626,2.626,2.626,3899,0
+DZZ.US,D,20230110,000000,2.6,2.65,2.6,2.62,7803,0
+DZZ.US,D,20230111,000000,2.66,2.68,2.6412,2.6412,37341,0
+DZZ.US,D,20230112,000000,2.6299,2.6299,2.58,2.6,17549,0
+DZZ.US,D,20230113,000000,2.57,2.57,2.5154,2.5154,11619,0
+DZZ.US,D,20230117,000000,2.55,2.55,2.5,2.517,12053,0
+DZZ.US,D,20230118,000000,2.58,2.58,2.5,2.535,3643,0
+DZZ.US,D,20230119,000000,2.5001,2.51,2.4878,2.4878,4131,0
+DZZ.US,D,20230120,000000,2.49,2.5001,2.43,2.46,44061,0
+DZZ.US,D,20230123,000000,2.56,2.56,2.46,2.4763,59608,0
+DZZ.US,D,20230124,000000,2.469,2.48,2.43,2.4555,16271,0
+DZZ.US,D,20230125,000000,2.54,2.54,2.43,2.4497,42980,0
+DZZ.US,D,20230126,000000,2.43,2.51,2.43,2.44,5457,0
+DZZ.US,D,20230127,000000,2.52,2.52,2.48,2.49,1034,0
+DZZ.US,D,20230130,000000,2.53,2.5399,2.5,2.52,6079,0
+DZZ.US,D,20230131,000000,2.53,2.53,2.43,2.4802,23946,0
+DZZ.US,D,20230201,000000,2.45,2.46,2.39,2.39,23174,0
+DZZ.US,D,20230202,000000,2.45,2.54,2.45,2.54,10241,0
+DZZ.US,D,20230203,000000,2.57,2.6455,2.57,2.62,19446,0
+DZZ.US,D,20230206,000000,2.59,2.65,2.59,2.6277,13579,0
+DZZ.US,D,20230207,000000,2.63,2.64,2.57,2.61,8925,0
+DZZ.US,D,20230208,000000,2.58,2.62,2.58,2.6,1791,0
+DZZ.US,D,20230209,000000,2.59,2.6445,2.57,2.6326,46609,0
+DZZ.US,D,20230210,000000,2.64,2.65,2.61,2.61,4721,0
+DZZ.US,D,20230213,000000,2.66,2.66,2.6499,2.66,16040,0
+DZZ.US,D,20230214,000000,2.66,2.72,2.64,2.66,15974,0
+DZZ.US,D,20230215,000000,2.7014,2.71,2.69,2.7032,27002,0
+DZZ.US,D,20230216,000000,2.75,2.76,2.685,2.7,14211,0
+DZZ.US,D,20230217,000000,2.7101,2.72,2.68,2.7,11585,0
+DZZ.US,D,20230221,000000,2.68,2.74,2.68,2.7008,2736,0
+DZZ.US,D,20230222,000000,2.69,2.73,2.69,2.73,9055,0
+DZZ.US,D,20230223,000000,2.7227,2.78,2.7227,2.7411,4563,0
+DZZ.US,D,20230224,000000,2.82,2.82,2.77,2.815,5497,0
+DZZ.US,D,20230227,000000,2.76,2.8,2.75,2.7643,18777,0
+DZZ.US,D,20230228,000000,2.718,2.75,2.718,2.735,777,0
+DZZ.US,D,20230301,000000,2.74,2.7499,2.71,2.738,3301,0
+DZZ.US,D,20230302,000000,2.77,2.77,2.71,2.72,3376,0
+DZZ.US,D,20230303,000000,2.7101,2.7101,2.65,2.675,8689,0
+DZZ.US,D,20230306,000000,2.6703,2.68,2.66,2.68,2464,0
+DZZ.US,D,20230307,000000,2.735,2.82,2.735,2.785,9566,0
+DZZ.US,D,20230308,000000,2.78,2.8,2.7799,2.79,2787,0
+DZZ.US,D,20230309,000000,2.79,2.79,2.7001,2.75,976,0
+DZZ.US,D,20230310,000000,2.632,2.6586,2.6108,2.64,6748,0
+DZZ.US,D,20230313,000000,2.58,2.58,2.5,2.506,11886,0
+DZZ.US,D,20230314,000000,2.5999,2.5999,2.51,2.53,7738,0
+DZZ.US,D,20230315,000000,2.4997,2.65,2.4204,2.548,8577,0
+DZZ.US,D,20230316,000000,2.52,2.52,2.48,2.52,4613,0
+DZZ.US,D,20230317,000000,2.31,2.57,2.31,2.354,5813,0
+DZZ.US,D,20230320,000000,2.41,2.54,2.33,2.3928,8530,0
+DZZ.US,D,20230321,000000,2.34,2.49,2.34,2.43,18210,0
+DZZ.US,D,20230322,000000,2.5061,2.5061,2.3201,2.3301,3977,0
+DZZ.US,D,20230323,000000,2.4599,2.4599,2.32,2.32,1733,0
+DZZ.US,D,20230324,000000,2.3229,2.3465,2.27,2.3465,5202,0
+DZZ.US,D,20230327,000000,2.43,2.4345,2.37,2.3891,6674,0
+DZZ.US,D,20230328,000000,2.38,2.4086,2.34,2.3596,8187,0
+DZZ.US,D,20230329,000000,2.395,2.42,2.395,2.4084,3484,0
+DZZ.US,D,20230330,000000,2.3501,2.43,2.3301,2.345,14728,0
+DZZ.US,D,20230331,000000,2.33,2.41,2.32,2.3824,6681,0
+DZZ.US,D,20230403,000000,2.33,2.38,2.33,2.365,3854,0
+DZZ.US,D,20230404,000000,2.33,2.33,2.23,2.23,9784,0
+DZZ.US,D,20230405,000000,2.288,2.3,2.2223,2.2548,10323,0
+DZZ.US,D,20230406,000000,2.26,2.33,2.26,2.33,4568,0
+DZZ.US,D,20230410,000000,2.38,2.38,2.31,2.3612,39328,0
+DZZ.US,D,20230411,000000,2.31,2.33,2.29,2.29,9537,0
+DZZ.US,D,20230412,000000,2.295,2.3,2.25,2.29,20467,0
+DZZ.US,D,20230413,000000,2.25,2.25,2.19,2.2485,14292,0
+DZZ.US,D,20230414,000000,2.28,2.3499,2.28,2.32,4783,0
+DZZ.US,D,20230417,000000,2.34,2.35,2.3,2.3153,5623,0
+DZZ.US,D,20230418,000000,2.37,2.37,2.3,2.328,3052,0
+DZZ.US,D,20230419,000000,2.349,2.349,2.3,2.325,2416,0
+DZZ.US,D,20230420,000000,2.35,2.35,2.27,2.34,2762,0
+DZZ.US,D,20230421,000000,2.32,2.39,2.312,2.37,8923,0
+DZZ.US,D,20230424,000000,2.35,2.4,2.3,2.34,8442,0
+DZZ.US,D,20230425,000000,2.33,2.346,2.3,2.305,11130,0
+DZZ.US,D,20230426,000000,2.32,2.35,2.32,2.335,544,0
+DZZ.US,D,20230427,000000,2.4,2.4,2.31,2.3484,2917,0
+DZZ.US,D,20230428,000000,2.3339,2.39,2.32,2.34,8639,0
+DZZ.US,D,20230501,000000,2.28,2.38,2.28,2.34,6010,0
+DZZ.US,D,20230502,000000,2.31,2.33,2.26,2.266,39767,0
+DZZ.US,D,20230503,000000,2.2501,2.3,2.25,2.255,9405,0
+DZZ.US,D,20230504,000000,2.25,2.26,2.18,2.18,43823,0
+DZZ.US,D,20230505,000000,2.3,2.34,2.26,2.2771,4462,0
+DZZ.US,D,20230508,000000,2.29,2.31,2.2403,2.275,20268,0
+DZZ.US,D,20230509,000000,2.28,2.28,2.23,2.24,9000,0
+DZZ.US,D,20230510,000000,2.24,2.27,2.24,2.2412,673,0
+DZZ.US,D,20230511,000000,2.3099,2.31,2.27,2.31,6352,0
+DZZ.US,D,20230512,000000,2.2964,2.3399,2.2901,2.3155,12688,0
+DZZ.US,D,20230515,000000,2.27,2.3,2.27,2.2885,2376,0
+DZZ.US,D,20230516,000000,2.29,2.37,2.29,2.3546,8868,0
+DZZ.US,D,20230517,000000,2.41,2.41,2.3654,2.37,11108,0
+DZZ.US,D,20230518,000000,2.43,2.459,2.43,2.435,21341,0
+DZZ.US,D,20230519,000000,2.4,2.45,2.38,2.38,5604,0
+DZZ.US,D,20230522,000000,2.43,2.43,2.385,2.39,18112,0
+DZZ.US,D,20230523,000000,2.41,2.43,2.385,2.385,9715,0
+DZZ.US,D,20230524,000000,2.43,2.43,2.41,2.41,10989,0
+DZZ.US,D,20230525,000000,2.48,2.48,2.45,2.4691,10627,0
+DZZ.US,D,20230526,000000,2.48,2.4899,2.44,2.48,2573,0
+DZZ.US,D,20230530,000000,2.45,2.46,2.43,2.441,34665,0
+DZZ.US,D,20230531,000000,2.42,2.4267,2.4,2.4267,15048,0
+DZZ.US,D,20230601,000000,2.42,2.432,2.38,2.41,90281,0
+DZZ.US,D,20230602,000000,2.42,2.46,2.4105,2.46,58042,0
+DZZ.US,D,20230605,000000,2.49,2.49,2.46,2.46,1034,0
+DZZ.US,D,20230606,000000,2.44,2.44,2.43,2.4316,1121,0
+DZZ.US,D,20230607,000000,2.46,2.48,2.42,2.475,8264,0
+DZZ.US,D,20230608,000000,2.45,2.45,2.4101,2.415,10841,0
+DZZ.US,D,20230609,000000,2.42,2.43,2.42,2.43,7043,0
+DZZ.US,D,20230612,000000,2.43,2.46,2.43,2.455,2480,0
+DZZ.US,D,20230613,000000,2.49,2.49,2.48,2.48,301,0
+DZZ.US,D,20230614,000000,2.462,2.48,2.4214,2.4784,14760,0
+DZZ.US,D,20230615,000000,2.4732,2.4732,2.44,2.452,10915,0
+DZZ.US,D,20230616,000000,2.46,2.47,2.46,2.46,1004,0
+DZZ.US,D,20230620,000000,2.48,2.52,2.48,2.515,5362,0
+DZZ.US,D,20230621,000000,2.51,2.55,2.5,2.5,4705,0
+DZZ.US,D,20230622,000000,2.58,2.58,2.555,2.555,5211,0
+DZZ.US,D,20230623,000000,2.53,2.55,2.5201,2.54,2234,0
+DZZ.US,D,20230626,000000,2.5301,2.57,2.5301,2.535,3334,0
+DZZ.US,D,20230627,000000,2.56,2.59,2.56,2.57,4524,0
+DZZ.US,D,20230628,000000,2.58,2.59,2.5773,2.585,4303,0
+DZZ.US,D,20230629,000000,2.61,2.64,2.58,2.58,9979,0
+DZZ.US,D,20230630,000000,2.58,2.58,2.56,2.5601,12045,0
+DZZ.US,D,20230703,000000,2.55,2.55,2.53,2.55,1638,0
+DZZ.US,D,20230705,000000,2.57,2.58,2.56,2.57,3630,0
+DZZ.US,D,20230706,000000,2.6,2.62,2.58,2.585,8404,0
+DZZ.US,D,20230707,000000,2.59,2.59,2.56,2.57,4038,0
+DZZ.US,D,20230710,000000,2.5725,2.58,2.57,2.5749,5192,0
+DZZ.US,D,20230711,000000,2.54,2.54,2.53,2.54,2826,0
+DZZ.US,D,20230712,000000,2.47,2.51,2.45,2.45,30492,0
+DZZ.US,D,20230713,000000,2.45,2.47,2.45,2.47,8603,0
+DZZ.US,D,20230714,000000,2.5,2.5,2.48,2.48,9131,0
+DZZ.US,D,20230717,000000,2.48,2.49,2.4701,2.476,1306,0
+DZZ.US,D,20230718,000000,2.455,2.455,2.4,2.41,5671,0
+DZZ.US,D,20230719,000000,2.4204,2.45,2.42,2.42,4266,0
+DZZ.US,D,20230720,000000,2.44,2.45,2.44,2.45,418,0
+DZZ.US,D,20230721,000000,2.48,2.48,2.479,2.479,306,0
+DZZ.US,D,20230724,000000,2.46,2.49,2.46,2.49,760,0
+DZZ.US,D,20230725,000000,2.51,2.51,2.49,2.49,1106,0
+DZZ.US,D,20230726,000000,2.46,2.4799,2.445,2.445,1453,0
+DZZ.US,D,20230727,000000,2.46,2.54,2.46,2.51,8036,0
+DZZ.US,D,20230728,000000,2.475,2.485,2.475,2.485,514,0
+DZZ.US,D,20230731,000000,2.465,2.465,2.465,2.465,79,0
+DZZ.US,D,20230801,000000,2.549,2.549,2.52,2.5254,5120,0
+DZZ.US,D,20230802,000000,2.51,2.5568,2.5,2.5568,3824,0
+DZZ.US,D,20230803,000000,2.555,2.555,2.54,2.555,5383,0
+DZZ.US,D,20230804,000000,2.535,2.55,2.52,2.5367,3146,0
+DZZ.US,D,20230807,000000,2.53,2.555,2.53,2.555,417,0
+DZZ.US,D,20230808,000000,2.6,2.6,2.57,2.58,2713,0
+DZZ.US,D,20230809,000000,2.59,2.62,2.58,2.595,26742,0
+DZZ.US,D,20230810,000000,2.615,2.615,2.615,2.615,378,0
+DZZ.US,D,20230811,000000,2.63,2.635,2.6,2.63,7718,0
+DZZ.US,D,20230814,000000,2.67,2.67,2.617,2.65,8855,0
+DZZ.US,D,20230815,000000,2.62,2.66,2.62,2.63,3232,0
+DZZ.US,D,20230816,000000,2.67,2.69,2.6694,2.69,2233,0
+DZZ.US,D,20230817,000000,2.665,2.6941,2.665,2.685,997,0
+DZZ.US,D,20230818,000000,2.66,2.7,2.66,2.67,9320,0
+DZZ.US,D,20230821,000000,2.675,2.69,2.67,2.67,2768,0
+DZZ.US,D,20230822,000000,2.68,2.69,2.665,2.665,2504,0
+DZZ.US,D,20230823,000000,2.6116,2.64,2.6002,2.615,2507,0
+DZZ.US,D,20230824,000000,2.638,2.64,2.63,2.63,10566,0
+DZZ.US,D,20230825,000000,2.61,2.66,2.43,2.63,2780,0
+DZZ.US,D,20230828,000000,2.6001,2.62,2.6001,2.62,2324,0
+DZZ.US,D,20230829,000000,2.57,2.57,2.57,2.57,4,0
+DZZ.US,D,20230830,000000,2.53,2.55,2.53,2.53,5649,0
+DZZ.US,D,20230831,000000,2.5816,2.5816,2.57,2.57,259,0
+DZZ.US,D,20230901,000000,2.57,2.57,2.57,2.57,104,0
+DZZ.US,D,20230905,000000,2.605,2.605,2.605,2.605,18,0
+DZZ.US,D,20230906,000000,2.625,2.64,2.62,2.63,2163,0
+DZZ.US,D,20230907,000000,2.611,2.64,2.611,2.63,1760,0
+DZZ.US,D,20230908,000000,2.6399,2.6399,2.63,2.63,109,0
+DZZ.US,D,20230911,000000,2.615,2.62,2.591,2.6158,884,0
+DZZ.US,D,20230912,000000,2.65,2.65,2.6385,2.6385,554,0
+DZZ.US,D,20230913,000000,2.63,2.665,2.63,2.665,607,0
+DZZ.US,D,20230914,000000,2.71,2.71,2.6301,2.69,2357,0
+DZZ.US,D,20230915,000000,2.605,2.64,2.5949,2.605,3184,0
+DZZ.US,D,20230918,000000,2.594,2.65,2.58,2.61,5426,0
+DZZ.US,D,20230919,000000,2.591,2.5948,2.591,2.5948,214,0
+DZZ.US,D,20230920,000000,2.59,2.6,2.5803,2.6,1142,0
+DZZ.US,D,20230921,000000,2.622,2.67,2.62,2.645,881,0
+DZZ.US,D,20230922,000000,2.6,2.63,2.6,2.63,626,0
+DZZ.US,D,20230925,000000,2.6104,2.66,2.6104,2.66,2517,0
+DZZ.US,D,20230926,000000,2.69,2.7,2.6801,2.7,10921,0
+DZZ.US,D,20230927,000000,2.75,2.78,2.74,2.77,8150,0
+DZZ.US,D,20230928,000000,2.76,2.8033,2.76,2.79,1852,0
+DZZ.US,D,20230929,000000,2.75,3.07,2.75,2.905,22877,0
+DZZ.US,D,20231002,000000,3.08,3.08,2.871,2.93,19054,0
+DZZ.US,D,20231003,000000,2.9213,2.95,2.9001,2.92,2793,0
+DZZ.US,D,20231004,000000,2.92,2.95,2.92,2.92,3516,0
+DZZ.US,D,20231005,000000,2.9301,2.965,2.92,2.935,4015,0
+DZZ.US,D,20231006,000000,2.9162,2.92,2.88,2.9098,4495,0
+DZZ.US,D,20231009,000000,2.84,2.86,2.78,2.78,4482,0
+DZZ.US,D,20231010,000000,2.81,2.84,2.81,2.84,420,0
+DZZ.US,D,20231011,000000,2.77,2.771,2.77,2.77,853,0
+DZZ.US,D,20231012,000000,2.76,2.7854,2.76,2.7854,1473,0
+DZZ.US,D,20231013,000000,2.65,2.65,2.615,2.615,832,0
+DZZ.US,D,20231016,000000,2.65,2.655,2.65,2.655,593,0
+DZZ.US,D,20231017,000000,2.65,2.67,2.625,2.66,10067,0
+DZZ.US,D,20231018,000000,2.545,2.545,2.545,2.545,231,0
+DZZ.US,D,20231019,000000,2.52,2.52,2.48,2.48,1624,0
+DZZ.US,D,20231020,000000,2.48,2.48,2.41,2.4758,2940,0
+DZZ.US,D,20231023,000000,2.5,2.5,2.5,2.5,3944,0
+DZZ.US,D,20231024,000000,2.495,2.495,2.495,2.495,286,0
+DZZ.US,D,20231025,000000,2.49,2.5,2.4624,2.48,3370,0
+DZZ.US,D,20231026,000000,2.4744,2.48,2.43,2.45,2745,0
+DZZ.US,D,20231027,000000,2.46,2.49,2.364,2.3928,8768,0
+DZZ.US,D,20231030,000000,2.42,2.4205,2.42,2.4205,358,0
+DZZ.US,D,20231031,000000,2.42,2.4648,2.41,2.4648,2176,0
+DZZ.US,D,20231101,000000,2.45,2.4836,2.45,2.4836,1094,0
+DZZ.US,D,20231102,000000,2.49,2.49,2.4797,2.4797,20963,0
+DZZ.US,D,20231103,000000,2.43,2.48,2.43,2.43,8574,0
+DZZ.US,D,20231106,000000,2.47,2.475,2.47,2.475,289,0
+DZZ.US,D,20231107,000000,2.53,2.53,2.51,2.51,2048,0
+DZZ.US,D,20231108,000000,2.52,2.55,2.52,2.55,22317,0
+DZZ.US,D,20231109,000000,2.54,2.54,2.54,2.54,44,0
+DZZ.US,D,20231110,000000,2.56,2.6,2.56,2.5898,9486,0
+DZZ.US,D,20231113,000000,2.581,2.581,2.55,2.5665,4120,0
+DZZ.US,D,20231114,000000,2.51,2.54,2.5001,2.5285,9103,0
+DZZ.US,D,20231115,000000,2.5322,2.5322,2.52,2.52,2778,0
+DZZ.US,D,20231116,000000,2.47,2.51,2.47,2.485,11533,0
+DZZ.US,D,20231117,000000,2.48,2.49,2.47,2.49,9195,0
+DZZ.US,D,20231120,000000,2.501,2.53,2.4901,2.505,2472,0
+DZZ.US,D,20231121,000000,2.43,2.46,2.43,2.43,2627,0
+DZZ.US,D,20231122,000000,2.47,2.47,2.47,2.47,25,0
+DZZ.US,D,20231124,000000,2.44,2.46,2.44,2.44,3983,0
+DZZ.US,D,20231127,000000,2.43,2.43,2.41,2.4141,6637,0
+DZZ.US,D,20231128,000000,2.38,2.385,2.35,2.355,6425,0
+DZZ.US,D,20231129,000000,2.34,2.35,2.34,2.34,4884,0
+DZZ.US,D,20231130,000000,2.39,2.39,2.36,2.375,1103,0
+DZZ.US,D,20231201,000000,2.37,2.37,2.291,2.3087,12677,0
+DZZ.US,D,20231204,000000,2.341,2.3989,2.34,2.3989,3709,0
+DZZ.US,D,20231205,000000,2.4036,2.4282,2.4036,2.4282,1998,0
+DZZ.US,D,20231206,000000,2.41,2.41,2.3978,2.41,3847,0
+DZZ.US,D,20231207,000000,2.4,2.42,2.39,2.4025,1616,0
+DZZ.US,D,20231208,000000,2.48,2.49,2.4,2.49,9844,0
+DZZ.US,D,20231211,000000,2.5,2.52,2.49,2.51,10529,0
+DZZ.US,D,20231212,000000,2.51,2.54,2.46,2.54,58711,0
+DZZ.US,D,20231213,000000,2.51,2.5198,2.43,2.438,8251,0
+DZZ.US,D,20231214,000000,2.371,2.4019,2.37,2.4019,7582,0
+DZZ.US,D,20231215,000000,2.4416,2.4416,2.43,2.43,971,0
+DZZ.US,D,20231218,000000,2.4227,2.4227,2.4227,2.4227,61,0
+DZZ.US,D,20231219,000000,2.4,2.4,2.38,2.38,4078,0
+DZZ.US,D,20231220,000000,2.43,2.51,2.42,2.51,132999,0
+DZZ.US,D,20231221,000000,2.54,2.62,2.535,2.58,75417,0
+DZZ.US,D,20231222,000000,2.51,2.53,2.382,2.5168,1736,0
+DZZ.US,D,20231226,000000,2.43,2.56,2.43,2.445,11932,0
+DZZ.US,D,20231227,000000,2.4332,2.4598,2.43,2.4598,3913,0
+DZZ.US,D,20231228,000000,2.46,2.5,2.46,2.5,765,0
+DZZ.US,D,20231229,000000,2.5,2.5533,2.48,2.54,16099,0
+DZZ.US,D,20240102,000000,2.54,2.54,2.51,2.54,8216,0
+DZZ.US,D,20240103,000000,2.56,2.56,2.29,2.55,3342,0
+DZZ.US,D,20240104,000000,2.401,2.495,2.401,2.495,512,0
+DZZ.US,D,20240105,000000,2.45,2.61,2.45,2.56,4115,0
+DZZ.US,D,20240108,000000,2.62,2.62,2.62,2.62,886,0
+DZZ.US,D,20240109,000000,2.4897,2.4897,2.4897,2.4897,482,0
+DZZ.US,D,20240110,000000,2.5534,2.57,2.5534,2.57,248,0
+DZZ.US,D,20240111,000000,2.58,2.58,2.47,2.544,5360,0
+DZZ.US,D,20240112,000000,2.4761,2.52,2.4761,2.52,356,0
+DZZ.US,D,20240116,000000,2.5,2.5,2.5,2.5,115,0
+DZZ.US,D,20240117,000000,2.525,2.525,2.525,2.525,46,0
+DZZ.US,D,20240118,000000,2.53,2.53,2.5,2.5,205,0
+DZZ.US,D,20240119,000000,2.52,2.55,2.52,2.525,827,0
+DZZ.US,D,20240122,000000,2.6,2.62,2.6,2.6103,4778,0
+DZZ.US,D,20240123,000000,2.46,2.535,2.46,2.535,1092,0
+DZZ.US,D,20240124,000000,2.55,2.565,2.55,2.565,145,0
+DZZ.US,D,20240125,000000,2.6,2.61,2.6,2.61,2432,0
+DZZ.US,D,20240126,000000,2.69,2.71,2.69,2.7,36035,0
+DZZ.US,D,20240129,000000,2.65,2.65,2.46,2.555,19204,0
+DZZ.US,D,20240130,000000,2.65,2.69,2.59,2.69,30718,0
+DZZ.US,D,20240131,000000,2.62,2.69,2.47,2.4796,14027,0
+DZZ.US,D,20240201,000000,2.67,2.67,2.565,2.565,158,0
+DZZ.US,D,20240202,000000,2.6999,2.6999,2.65,2.65,7578,0
+DZZ.US,D,20240205,000000,2.68,2.73,2.68,2.68,7269,0
+DZZ.US,D,20240206,000000,2.59,2.7,2.5301,2.65,6004,0
+DZZ.US,D,20240207,000000,2.67,2.67,2.67,2.67,529,0
+DZZ.US,D,20240208,000000,2.54,2.67,2.54,2.565,3245,0
+DZZ.US,D,20240209,000000,2.5516,2.6136,2.5516,2.6136,262,0
+DZZ.US,D,20240212,000000,2.65,2.68,2.6428,2.65,1249,0
+DZZ.US,D,20240213,000000,2.553,2.74,2.553,2.64,4862,0
+DZZ.US,D,20240214,000000,2.719,2.72,2.6362,2.6362,1267,0
+DZZ.US,D,20240215,000000,2.5556,2.575,2.52,2.575,2918,0
+DZZ.US,D,20240216,000000,2.511,2.585,2.511,2.585,237,0
+DZZ.US,D,20240220,000000,2.67,2.68,2.67,2.68,8681,0
+DZZ.US,D,20240221,000000,2.69,2.7,2.585,2.585,3165,0
+DZZ.US,D,20240222,000000,2.585,2.585,2.585,2.585,32,0
+DZZ.US,D,20240223,000000,2.5665,2.5665,2.5665,2.5665,49,0
+DZZ.US,D,20240226,000000,2.575,2.575,2.575,2.575,5,0
+DZZ.US,D,20240227,000000,2.45,2.58,2.45,2.58,2107,0
+DZZ.US,D,20240228,000000,2.6584,2.6584,2.5,2.5834,1484,0
+DZZ.US,D,20240229,000000,2.5,2.75,2.5,2.6049,13025,0
+DZZ.US,D,20240301,000000,2.52,2.71,2.51,2.5539,967,0
+DZZ.US,D,20240304,000000,2.46,2.535,2.46,2.49,2086,0
+DZZ.US,D,20240305,000000,2.46,2.4924,2.45,2.45,9781,0
+DZZ.US,D,20240306,000000,2.44,2.44,2.35,2.35,11022,0
+DZZ.US,D,20240307,000000,2.335,2.335,2.335,2.335,4,0
+DZZ.US,D,20240308,000000,2.4099,2.45,2.295,2.34,20066,0
+DZZ.US,D,20240311,000000,2.34,2.54,2.28,2.35,13517,0
+DZZ.US,D,20240312,000000,2.41,2.41,2.378,2.39,1377,0
+DZZ.US,D,20240313,000000,2.39,2.39,2.365,2.365,970,0
+DZZ.US,D,20240314,000000,2.29,2.41,2.26,2.37,2311,0
+DZZ.US,D,20240315,000000,2.5022,2.5022,2.345,2.345,425,0
+DZZ.US,D,20240318,000000,2.385,2.385,2.385,2.385,26,0
+DZZ.US,D,20240319,000000,2.45,2.45,2.26,2.26,12091,0
+DZZ.US,D,20240320,000000,2.26,2.28,2.24,2.27,4312,0
+DZZ.US,D,20240321,000000,2.3508,2.38,2.25,2.3519,1150,0
+DZZ.US,D,20240322,000000,2.35,2.44,2.305,2.315,4257,0
+DZZ.US,D,20240325,000000,2.235,2.2525,2.181,2.235,603,0
+DZZ.US,D,20240326,000000,2.2,2.3047,2.2,2.3047,2194,0
+DZZ.US,D,20240327,000000,2.38,2.38,2.29,2.29,736,0
+DZZ.US,D,20240328,000000,2.23,2.36,2.17,2.25,14864,0
+DZZ.US,D,20240401,000000,2.11,2.23,2.11,2.22,2329,0
+DZZ.US,D,20240402,000000,2.1,2.1999,2.1,2.15,17311,0
+DZZ.US,D,20240403,000000,2.16,2.245,2.1002,2.14,25640,0
+DZZ.US,D,20240404,000000,2.12,2.28,2.11,2.11,23548,0
+DZZ.US,D,20240405,000000,2.12,2.21,2.12,2.13,8711,0
+DZZ.US,D,20240408,000000,2.13,2.17,2.095,2.095,2013,0
+DZZ.US,D,20240409,000000,2.06,2.119,2.06,2.06,16148,0
+DZZ.US,D,20240410,000000,2.13,2.1365,2.06,2.07,11080,0
+DZZ.US,D,20240411,000000,2.13,2.13,2.02,2.02,5447,0
+DZZ.US,D,20240412,000000,2.02,2.05,1.95,2.05,15654,0
+DZZ.US,D,20240415,000000,2,2.149,2,2.02,13904,0
+DZZ.US,D,20240416,000000,2.02,2.11,2,2,13583,0
+DZZ.US,D,20240417,000000,2,2.0558,1.99,2.0558,6745,0
+DZZ.US,D,20240418,000000,2.0001,2.08,2.0001,2.0461,2095,0
+DZZ.US,D,20240419,000000,1.9985,2.0201,1.9985,2.0201,4676,0
+DZZ.US,D,20240422,000000,2.1,2.14,2.065,2.0919,12527,0
+DZZ.US,D,20240423,000000,2.14,2.14,2.095,2.14,4341,0
+DZZ.US,D,20240424,000000,2.09,2.115,2.09,2.115,501,0
+DZZ.US,D,20240425,000000,2.08,2.0918,2.08,2.0918,1938,0
+DZZ.US,D,20240426,000000,2.13,2.18,2.085,2.085,3187,0
+DZZ.US,D,20240429,000000,2.07,2.09,2.06,2.09,1325,0
+DZZ.US,D,20240430,000000,2.095,2.16,2.04,2.08,15982,0
+DZZ.US,D,20240501,000000,2.115,2.115,2.04,2.08,4577,0
+DZZ.US,D,20240502,000000,2.08,2.116,2.04,2.0603,15751,0
+DZZ.US,D,20240503,000000,2.08,2.08,2.04,2.04,1627,0
+DZZ.US,D,20240506,000000,2.04,2.0401,2.02,2.0352,22283,0
+DZZ.US,D,20240507,000000,2.04,2.04,2.02,2.035,12501,0
+DZZ.US,D,20240508,000000,2,2.02,1.94,1.9836,10196,0
+DZZ.US,D,20240509,000000,1.92,1.9852,1.88,1.95,11398,0
+DZZ.US,D,20240510,000000,1.91,1.9748,1.87,1.9748,4322,0
+DZZ.US,D,20240513,000000,1.87,2.03,1.87,1.9744,23649,0
+DZZ.US,D,20240514,000000,1.915,1.915,1.915,1.915,139,0
+DZZ.US,D,20240515,000000,1.88,1.9,1.8,1.855,9356,0
+DZZ.US,D,20240516,000000,1.83,1.8319,1.81,1.8319,703,0
+DZZ.US,D,20240517,000000,1.78,1.945,1.7701,1.8394,6190,0
+DZZ.US,D,20240520,000000,1.81,1.84,1.77,1.8396,1182,0
+DZZ.US,D,20240521,000000,1.99,1.99,1.73,1.75,3851,0
+DZZ.US,D,20240522,000000,1.76,1.86,1.76,1.86,23540,0
+DZZ.US,D,20240523,000000,1.92,1.93,1.87,1.89,5482,0
+DZZ.US,D,20240524,000000,1.9165,1.935,1.9164,1.935,4978,0
+DZZ.US,D,20240528,000000,1.9,1.92,1.85,1.875,3080,0
+DZZ.US,D,20240529,000000,1.97,2.09,1.9,1.934,5213,0
+DZZ.US,D,20240530,000000,2.11,2.18,1.93,2.16,63482,0
+DZZ.US,D,20240531,000000,1.87,2.05,1.87,2.01,4109,0
+DZZ.US,D,20240603,000000,1.9547,1.97,1.93,1.935,4300,0
+DZZ.US,D,20240604,000000,1.95,2.0399,1.95,1.9896,1011,0
+DZZ.US,D,20240605,000000,2.01,2.01,1.975,1.975,666,0
+DZZ.US,D,20240606,000000,1.88,2,1.86,1.9471,5657,0
+DZZ.US,D,20240607,000000,1.97,2.13,1.97,2.0955,6937,0
+DZZ.US,D,20240610,000000,2.11,2.14,2.04,2.08,18919,0
+DZZ.US,D,20240611,000000,2.15,2.18,2.15,2.1649,3677,0
+DZZ.US,D,20240612,000000,2.11,2.11,1.9701,2.05,13056,0
+DZZ.US,D,20240613,000000,2.06,2.14,1.96,1.9903,24179,0
+DZZ.US,D,20240614,000000,1.9901,1.9999,1.92,1.96,1120,0
+DZZ.US,D,20240617,000000,1.94,1.9692,1.93,1.93,5696,0
+DZZ.US,D,20240618,000000,1.99,1.99,1.99,1.99,11,0
+DZZ.US,D,20240620,000000,1.93,1.9553,1.91,1.9475,2077,0
+DZZ.US,D,20240621,000000,1.9985,1.9985,1.9945,1.9945,266,0
+DZZ.US,D,20240624,000000,1.92,1.9592,1.92,1.9592,513,0
+DZZ.US,D,20240625,000000,1.99,1.99,1.93,1.985,2193,0
+DZZ.US,D,20240626,000000,2.08,2.08,1.98,2.0365,732,0
+DZZ.US,D,20240627,000000,1.93,2.045,1.93,2.0078,640,0
+DZZ.US,D,20240628,000000,1.9966,2.0038,1.93,2.0038,242,0
+DZZ.US,D,20240701,000000,1.93,2.03,1.93,1.9893,3467,0
+DZZ.US,D,20240702,000000,1.94,2.0151,1.94,1.94,869,0
+DZZ.US,D,20240703,000000,1.94,1.9908,1.94,1.9908,102,0
+DZZ.US,D,20240705,000000,1.94,1.9416,1.935,1.9416,1352,0
+DZZ.US,D,20240708,000000,1.94,2,1.94,1.97,10375,0
+DZZ.US,D,20240709,000000,1.94,1.94,1.91,1.91,1463,0
+DZZ.US,D,20240710,000000,1.86,1.94,1.86,1.94,3186,0
+DZZ.US,D,20240711,000000,2.05,2.05,1.96,1.96,13201,0
+DZZ.US,D,20240712,000000,1.99,1.99,1.875,1.875,1948,0
+DZZ.US,D,20240715,000000,1.8,1.82,1.8,1.82,3752,0
+DZZ.US,D,20240716,000000,1.82,1.86,1.8,1.86,1871,0
+DZZ.US,D,20240717,000000,1.8632,1.8632,1.83,1.855,1689,0
+DZZ.US,D,20240718,000000,1.845,1.845,1.845,1.845,5,0
+DZZ.US,D,20240719,000000,1.8643,1.8643,1.8643,1.8643,62,0
+DZZ.US,D,20240722,000000,1.86,1.86,1.86,1.86,184,0
+DZZ.US,D,20240723,000000,1.86,1.86,1.86,1.86,152,0
+DZZ.US,D,20240724,000000,1.848,1.8598,1.8406,1.8536,1041,0
+DZZ.US,D,20240725,000000,1.9,1.925,1.9,1.92,6220,0
+DZZ.US,D,20240726,000000,1.945,1.945,1.945,1.945,849,0
+DZZ.US,D,20240729,000000,1.96,1.99,1.87,1.88,2421,0
+DZZ.US,D,20240730,000000,1.8601,1.92,1.8601,1.92,1011,0
+DZZ.US,D,20240731,000000,1.93,1.94,1.885,1.885,3111,0
+DZZ.US,D,20240801,000000,1.9,1.9015,1.8348,1.835,2548,0
+DZZ.US,D,20240802,000000,1.83,1.84,1.8,1.82,4405,0
+DZZ.US,D,20240805,000000,2.12,2.12,1.87,1.9,17347,0
+DZZ.US,D,20240806,000000,2.04,2.078,1.87,1.8758,2134,0
+DZZ.US,D,20240807,000000,1.88,1.91,1.87,1.91,729,0
+DZZ.US,D,20240808,000000,1.961,1.961,1.905,1.905,711,0
+DZZ.US,D,20240809,000000,1.915,1.915,1.915,1.915,99,0
+DZZ.US,D,20240812,000000,1.9017,1.91,1.9,1.91,480,0
+DZZ.US,D,20240813,000000,1.9,1.9007,1.87,1.885,1787,0
+DZZ.US,D,20240814,000000,1.96,1.96,1.868,1.885,632,0
+DZZ.US,D,20240815,000000,1.862,1.875,1.862,1.875,1355,0
+DZZ.US,D,20240816,000000,1.84,1.84,1.84,1.84,9,0
+DZZ.US,D,20240819,000000,1.84,1.84,1.84,1.84,98,0
+DZZ.US,D,20240820,000000,1.9089,1.9089,1.835,1.835,1182,0
+DZZ.US,D,20240821,000000,1.94,1.94,1.75,1.85,14855,0
+DZZ.US,D,20240822,000000,1.8986,1.8986,1.79,1.84,1160,0
+DZZ.US,D,20240823,000000,1.79,1.81,1.79,1.81,646,0
+DZZ.US,D,20240826,000000,1.771,1.785,1.7525,1.785,2573,0
+DZZ.US,D,20240827,000000,1.78,1.78,1.77,1.77,1523,0
+DZZ.US,D,20240828,000000,1.91,1.92,1.855,1.855,1657,0
+DZZ.US,D,20240829,000000,1.95,1.95,1.84,1.84,217,0
+DZZ.US,D,20240830,000000,1.81,1.86,1.789,1.86,3723,0
+DZZ.US,D,20240903,000000,1.74,1.9,1.74,1.89,1755,0
+DZZ.US,D,20240904,000000,1.8937,1.8937,1.8937,1.8937,54,0
+DZZ.US,D,20240905,000000,1.89,1.91,1.8022,1.8022,412,0
+DZZ.US,D,20240906,000000,1.9,1.92,1.8856,1.92,714,0
+DZZ.US,D,20240909,000000,1.8587,1.8587,1.8587,1.8587,108,0
+DZZ.US,D,20240910,000000,1.8928,1.8928,1.8791,1.8791,378,0
+DZZ.US,D,20240911,000000,1.75,1.77,1.75,1.76,1236,0
+DZZ.US,D,20240912,000000,1.88,1.88,1.73,1.78,769,0
+DZZ.US,D,20240913,000000,1.72,1.755,1.72,1.755,738,0
+DZZ.US,D,20240916,000000,1.795,1.795,1.7801,1.7801,445,0
+DZZ.US,D,20240917,000000,1.79,1.88,1.75,1.855,5083,0
+DZZ.US,D,20240918,000000,1.8099,1.8099,1.73,1.73,3551,0
+DZZ.US,D,20240919,000000,1.86,1.86,1.7,1.715,6920,0
+DZZ.US,D,20240920,000000,1.7452,1.7452,1.7452,1.7452,102,0
+DZZ.US,D,20240923,000000,1.79,1.7985,1.7,1.715,1951,0
+DZZ.US,D,20240924,000000,1.74,1.75,1.725,1.725,2239,0
+DZZ.US,D,20240925,000000,1.75,1.76,1.74,1.745,2670,0
+DZZ.US,D,20240926,000000,1.74,1.74,1.72,1.72,2395,0
+DZZ.US,D,20240927,000000,1.755,1.755,1.755,1.755,420,0
+DZZ.US,D,20240930,000000,1.8,1.8,1.69,1.751,8635,0
+DZZ.US,D,20241001,000000,1.75,1.7501,1.6901,1.6906,3819,0
+DZZ.US,D,20241002,000000,1.71,1.715,1.71,1.715,870,0
+DZZ.US,D,20241003,000000,1.72,1.72,1.64,1.665,5344,0
+DZZ.US,D,20241004,000000,1.6601,1.6602,1.61,1.64,1216,0
+DZZ.US,D,20241007,000000,1.69,1.7499,1.69,1.74,873,0
+DZZ.US,D,20241008,000000,1.8,1.8,1.6,1.71,8017,0
+DZZ.US,D,20241009,000000,1.775,1.775,1.74,1.74,750,0
+DZZ.US,D,20241010,000000,1.68,1.71,1.68,1.71,1518,0
+DZZ.US,D,20241011,000000,1.66,1.6857,1.66,1.66,3082,0
+DZZ.US,D,20241014,000000,1.6755,1.6755,1.6755,1.6755,452,0
+DZZ.US,D,20241015,000000,1.6202,1.655,1.62,1.655,742,0
+DZZ.US,D,20241016,000000,1.62,1.63,1.62,1.63,1170,0
+DZZ.US,D,20241017,000000,1.62,1.64,1.6,1.625,3071,0
+DZZ.US,D,20241018,000000,1.72,1.72,1.6,1.66,5208,0
+DZZ.US,D,20241021,000000,1.6,1.63,1.47,1.615,7518,0
+DZZ.US,D,20241022,000000,1.65,1.65,1.6051,1.63,5827,0
+DZZ.US,D,20241023,000000,1.63,1.63,1.575,1.575,556,0
+DZZ.US,D,20241024,000000,1.63,1.63,1.565,1.565,1355,0
+DZZ.US,D,20241025,000000,1.7,1.7,1.61,1.64,1667,0
+DZZ.US,D,20241028,000000,1.68,1.68,1.66,1.66,3057,0
+DZZ.US,D,20241029,000000,1.66,1.6699,1.625,1.625,595,0
+DZZ.US,D,20241030,000000,1.63,1.63,1.62,1.62,365,0
+DZZ.US,D,20241031,000000,1.63,1.67,1.63,1.67,3680,0
+DZZ.US,D,20241101,000000,1.69,1.69,1.62,1.62,1909,0
+DZZ.US,D,20241104,000000,1.69,1.69,1.5187,1.54,8072,0
+DZZ.US,D,20241105,000000,1.5,1.62,1.5,1.595,3178,0
+DZZ.US,D,20241106,000000,1.79,1.79,1.69,1.72,13681,0
+DZZ.US,D,20241107,000000,1.73,1.73,1.6008,1.71,6198,0
+DZZ.US,D,20241108,000000,1.6,1.765,1.6,1.76,10734,0
+DZZ.US,D,20241111,000000,1.796,1.84,1.79,1.82,15459,0
+DZZ.US,D,20241112,000000,1.8207,1.86,1.82,1.84,25493,0
+DZZ.US,D,20241113,000000,1.836,1.855,1.82,1.855,5469,0
+DZZ.US,D,20241114,000000,1.9,1.96,1.88,1.94,41091,0
+DZZ.US,D,20241115,000000,1.94,1.98,1.94,1.965,9219,0
+DZZ.US,D,20241118,000000,1.9198,1.93,1.88,1.895,11136,0
+DZZ.US,D,20241119,000000,1.81,1.87,1.7,1.7998,38732,0
+DZZ.US,D,20241120,000000,1.8,1.8,1.68,1.6944,9421,0
+DZZ.US,D,20241121,000000,1.68,1.69,1.62,1.62,2759,0
+DZZ.US,D,20241122,000000,1.61,1.69,1.6,1.6844,4898,0
+DZZ.US,D,20241125,000000,1.74,1.74,1.685,1.685,5647,0
+DZZ.US,D,20241126,000000,1.735,1.735,1.59,1.6448,11985,0
+DZZ.US,D,20241127,000000,1.58,1.59,1.58,1.58,3992,0
+DZZ.US,D,20241202,000000,1.74,1.8,1.64,1.734,10801,0
+DZZ.US,D,20241203,000000,1.64,1.74,1.64,1.6898,1931,0
+DZZ.US,D,20241205,000000,1.7334,1.86,1.6,1.82,19859,0
+DZZ.US,D,20241206,000000,1.8005,1.8005,1.7175,1.7175,1191,0
+DZZ.US,D,20241209,000000,1.67,1.72,1.66,1.7,20302,0
+DZZ.US,D,20241210,000000,1.6003,1.73,1.58,1.66,9982,0
+DZZ.US,D,20241211,000000,1.62,1.64,1.58,1.6,6796,0
+DZZ.US,D,20241212,000000,1.667,1.7,1.6101,1.66,937,0
+DZZ.US,D,20241213,000000,1.78,1.79,1.735,1.735,4810,0
+DZZ.US,D,20241216,000000,1.72,1.72,1.5901,1.655,1744,0
+DZZ.US,D,20241217,000000,1.75,1.79,1.6,1.6,4910,0
+DZZ.US,D,20241218,000000,1.71,1.8,1.71,1.7683,4715,0
+DZZ.US,D,20241219,000000,1.63,1.74,1.63,1.709,2396,0
+DZZ.US,D,20241220,000000,1.74,1.74,1.5912,1.62,3208,0
+DZZ.US,D,20241223,000000,1.64,1.6719,1.64,1.66,3877,0
+DZZ.US,D,20241224,000000,1.6151,1.6949,1.6,1.6249,2499,0
+DZZ.US,D,20241227,000000,1.685,1.685,1.645,1.645,226,0
+DZZ.US,D,20241230,000000,1.62,1.6809,1.61,1.63,8749,0
+DZZ.US,D,20241231,000000,1.63,1.65,1.61,1.6496,1224,0
+DZZ.US,D,20250102,000000,1.61,1.61,1.56,1.58,25465,0
+DZZ.US,D,20250103,000000,1.6137,1.6302,1.6137,1.6302,533,0
+DZZ.US,D,20250106,000000,1.6001,1.62,1.595,1.6,12795,0
+DZZ.US,D,20250107,000000,1.65,1.65,1.56,1.6062,1048,0
+DZZ.US,D,20250108,000000,1.7395,1.7395,1.6,1.64,1325,0
+DZZ.US,D,20250110,000000,1.5753,1.59,1.57,1.57,1966,0
+DZZ.US,D,20250114,000000,1.56,1.57,1.56,1.57,750,0
+DZZ.US,D,20250115,000000,1.56,1.6,1.55,1.58,2971,0
+DZZ.US,D,20250116,000000,1.5902,1.6,1.551,1.6,2215,0
+DZZ.US,D,20250121,000000,1.64,1.65,1.59,1.65,5569,0
+DZZ.US,D,20250122,000000,1.65,1.65,1.5501,1.63,10890,0
+DZZ.US,D,20250123,000000,1.61,1.61,1.5,1.605,5330,0
+DZZ.US,D,20250124,000000,1.545,1.56,1.42,1.56,6032,0
+DZZ.US,D,20250127,000000,1.55,1.55,1.46,1.505,4634,0
+DZZ.US,D,20250128,000000,1.55,1.6144,1.51,1.5891,5032,0
+DZZ.US,D,20250129,000000,1.604,1.63,1.58,1.62,1763,0
+DZZ.US,D,20250130,000000,1.62,1.63,1.432,1.565,5487,0
+DZZ.US,D,20250131,000000,1.6,1.61,1.5116,1.59,6187,0
+DZZ.US,D,20250203,000000,1.46,1.54,1.43,1.455,10802,0
+DZZ.US,D,20250204,000000,1.43,1.43,1.41,1.41,1503,0
+DZZ.US,D,20250205,000000,1.42,1.42,1.37,1.3805,10289,0
+DZZ.US,D,20250206,000000,1.42,1.43,1.3988,1.3988,1952,0
+DZZ.US,D,20250207,000000,1.41,1.41,1.35,1.3803,8172,0
+DZZ.US,D,20250210,000000,1.39,1.47,1.39,1.47,20682,0
+DZZ.US,D,20250211,000000,1.48,1.5,1.45,1.4699,9373,0
+DZZ.US,D,20250212,000000,1.475,1.51,1.44,1.472,11184,0
+DZZ.US,D,20250213,000000,1.4704,1.4823,1.4699,1.4823,1114,0
+DZZ.US,D,20250214,000000,1.54,1.54,1.5,1.5198,4840,0
+DZZ.US,D,20250218,000000,1.5206,1.545,1.49,1.52,3860,0
+DZZ.US,D,20250219,000000,1.55,1.61,1.55,1.59,48064,0
+DZZ.US,D,20250220,000000,1.63,1.65,1.41,1.42,30821,0
+DZZ.US,D,20250221,000000,1.52,1.65,1.42,1.5398,70951,0
+DZZ.US,D,20250224,000000,1.59,1.64,1.59,1.59,6949,0
+DZZ.US,D,20250225,000000,1.63,1.68,1.615,1.64,23194,0
+DZZ.US,D,20250226,000000,1.65,1.81,1.65,1.6952,38963,0
+DZZ.US,D,20250227,000000,1.78,1.93,1.74,1.8301,45564,0
+DZZ.US,D,20250228,000000,1.94,1.96,1.91,1.96,31572,0
+DZZ.US,D,20250303,000000,1.88,1.96,1.61,1.9436,31230,0
+DZZ.US,D,20250304,000000,1.88,1.96,1.81,1.886,21728,0
+DZZ.US,D,20250305,000000,1.8907,1.94,1.82,1.82,3682,0
+DZZ.US,D,20250306,000000,1.87,1.88,1.82,1.8202,9366,0
+DZZ.US,D,20250307,000000,1.815,1.8536,1.7,1.8536,4122,0
+DZZ.US,D,20250310,000000,1.9,1.9,1.845,1.8457,5369,0
+DZZ.US,D,20250311,000000,1.83,1.83,1.6601,1.7589,15081,0
+DZZ.US,D,20250312,000000,1.9,1.9,1.77,1.8286,2091,0
+DZZ.US,D,20250313,000000,1.84,1.9,1.66,1.6808,24709,0
+DZZ.US,D,20250314,000000,1.71,1.86,1.69,1.7677,24941,0
+DZZ.US,D,20250317,000000,1.71,1.74,1.69,1.698,1185,0
+DZZ.US,D,20250318,000000,1.785,1.81,1.7098,1.745,3809,0
+DZZ.US,D,20250319,000000,1.75,1.93,1.75,1.8521,8035,0
+DZZ.US,D,20250320,000000,1.85,1.85,1.74,1.7831,5590,0
+DZZ.US,D,20250321,000000,1.79,1.79,1.78,1.78,2125,0
+DZZ.US,D,20250324,000000,1.79,1.91,1.69,1.7761,12837,0
+DZZ.US,D,20250325,000000,1.685,1.73,1.59,1.695,13818,0
+DZZ.US,D,20250326,000000,1.69,1.7245,1.69,1.7245,981,0
+DZZ.US,D,20250327,000000,1.69,1.7,1.62,1.6658,3406,0
+DZZ.US,D,20250328,000000,1.62,1.6699,1.59,1.61,2007,0
+DZZ.US,D,20250331,000000,1.61,1.68,1.6099,1.63,7187,0
+DZZ.US,D,20250401,000000,1.6821,1.6837,1.6,1.6304,6926,0
+DZZ.US,D,20250402,000000,1.62,1.63,1.46,1.5968,17470,0
+DZZ.US,D,20250403,000000,1.7,1.7,1.606,1.6672,11778,0
+DZZ.US,D,20250404,000000,1.72,1.73,1.6,1.6552,17170,0
+DZZ.US,D,20250407,000000,1.7,1.7079,1.6001,1.635,14341,0
+DZZ.US,D,20250408,000000,1.615,1.67,1.6,1.67,5790,0
+DZZ.US,D,20250409,000000,1.607,1.69,1.49,1.5954,17615,0
+DZZ.US,D,20250410,000000,1.53,1.6489,1.52,1.6312,9631,0
+DZZ.US,D,20250411,000000,1.63,1.8,1.595,1.8,30917,0
+DZZ.US,D,20250414,000000,1.84,1.93,1.7,1.78,31198,0
+DZZ.US,D,20250415,000000,1.725,1.9,1.7,1.7991,8490,0
+DZZ.US,D,20250416,000000,1.725,1.84,1.66,1.7405,20946,0
+DZZ.US,D,20250417,000000,1.8,1.86,1.75,1.855,27688,0
+DZZ.US,D,20250421,000000,1.8,1.85,1.5,1.78,53217,0
+DZZ.US,D,20250422,000000,1.825,1.905,1.8099,1.9,91903,0
+DZZ.US,D,20250423,000000,1.9157,2.1,1.9012,2.04,122990,0
+DZZ.US,D,20250424,000000,1.955,2.0984,1.86,2.0376,54978,0
+DZZ.US,D,20250425,000000,2.16,2.16,1.8,1.9352,54716,0
+DZZ.US,D,20250428,000000,1.982,2.02,1.85,1.98,18687,0
+DZZ.US,D,20250429,000000,2.0274,2.19,1.93,1.9997,28176,0
+DZZ.US,D,20250430,000000,1.89,2.0781,1.79,1.9544,37493,0
+DZZ.US,D,20250501,000000,2.0999,2.17,1.85,2.0194,60123,0
+DZZ.US,D,20250502,000000,1.85,2.02,1.85,2.01,8644,0
+DZZ.US,D,20250505,000000,1.8516,1.94,1.79,1.8147,10087,0
+DZZ.US,D,20250506,000000,1.78,1.78,1.73,1.74,8133,0
+DZZ.US,D,20250507,000000,1.73,1.9,1.73,1.78,19903,0
+DZZ.US,D,20250508,000000,1.781,1.92,1.78,1.8,6783,0
+DZZ.US,D,20250509,000000,1.875,1.875,1.8,1.84,3786,0
+DZZ.US,D,20250512,000000,1.98,1.98,1.9,1.94,14369,0
+DZZ.US,D,20250513,000000,1.9,1.91,1.85,1.895,7281,0
+DZZ.US,D,20250514,000000,1.92,1.98,1.92,1.95,16896,0
+DZZ.US,D,20250515,000000,1.95,1.96,1.9392,1.9428,3299,0
+DZZ.US,D,20250516,000000,1.86,1.9156,1.86,1.9156,2265,0
+DZZ.US,D,20250519,000000,1.86,1.8752,1.85,1.8752,497,0
+DZZ.US,D,20250520,000000,1.875,1.875,1.85,1.86,2369,0
+DZZ.US,D,20250521,000000,1.86,1.87,1.835,1.835,2948,0
+DZZ.US,D,20250522,000000,1.91,1.91,1.855,1.855,3524,0
+DZZ.US,D,20250523,000000,1.876,1.925,1.82,1.925,10482,0
+DZZ.US,D,20250527,000000,1.9362,1.9362,1.82,1.89,16843,0
+DZZ.US,D,20250528,000000,1.9,1.9,1.82,1.88,4703,0
+DZZ.US,D,20250529,000000,1.8202,1.9,1.8002,1.86,11343,0
+DZZ.US,D,20250530,000000,1.84,1.9,1.82,1.8549,1538,0
+DZZ.US,D,20250602,000000,1.85,1.98,1.7717,1.836,16659,0
+DZZ.US,D,20250603,000000,1.905,1.943,1.71,1.785,11542,0
+DZZ.US,D,20250604,000000,1.85,1.85,1.8,1.82,457,0
+DZZ.US,D,20250605,000000,1.84,1.94,1.835,1.855,18169,0
+DZZ.US,D,20250606,000000,1.95,1.98,1.8,1.91,25140,0
+DZZ.US,D,20250609,000000,1.91,1.94,1.73,1.91,13544,0
+DZZ.US,D,20250610,000000,1.9,1.9,1.86,1.86,145,0
+DZZ.US,D,20250611,000000,1.86,1.86,1.82,1.8452,1259,0
+DZZ.US,D,20250612,000000,1.82,1.88,1.81,1.83,1530,0
+DZZ.US,D,20250613,000000,1.8,1.81,1.78,1.8,5070,0
+DZZ.US,D,20250616,000000,1.8,1.85,1.8,1.825,7954,0
+DZZ.US,D,20250617,000000,1.8,1.84,1.8,1.84,2169,0
+DZZ.US,D,20250618,000000,1.845,1.845,1.83,1.835,3417,0
+DZZ.US,D,20250620,000000,1.83,1.92,1.83,1.88,1634,0
+DZZ.US,D,20250623,000000,1.92,1.95,1.88,1.935,5041,0
+DZZ.US,D,20250624,000000,1.93,1.9347,1.875,1.875,2760,0
+DZZ.US,D,20250625,000000,1.86,1.895,1.86,1.895,185,0
+DZZ.US,D,20250626,000000,1.91,1.94,1.91,1.94,10794,0
+DZZ.US,D,20250627,000000,1.925,1.94,1.925,1.94,1593,0
+DZZ.US,D,20250630,000000,1.92,1.94,1.8699,1.8699,9260,0
+DZZ.US,D,20250701,000000,1.8098,1.83,1.8098,1.81,536,0
+DZZ.US,D,20250702,000000,1.76,1.76,1.74,1.75,3415,0
+DZZ.US,D,20250703,000000,1.8124,1.845,1.8124,1.845,1169,0
+DZZ.US,D,20250707,000000,1.83,1.83,1.715,1.715,6941,0
+DZZ.US,D,20250708,000000,1.72,1.7999,1.72,1.7594,1185,0
+DZZ.US,D,20250709,000000,1.92,2.12,1.67,1.785,44162,0
+DZZ.US,D,20250710,000000,1.92,1.92,1.79,1.85,1496,0
+DZZ.US,D,20250711,000000,1.77,1.7719,1.731,1.7719,3349,0
+DZZ.US,D,20250714,000000,1.8,1.8,1.73,1.7777,2326,0
+DZZ.US,D,20250715,000000,1.8,1.8312,1.75,1.8312,2622,0
+DZZ.US,D,20250716,000000,1.82,1.91,1.78,1.78,6085,0
+DZZ.US,D,20250717,000000,1.89,1.9096,1.83,1.87,10584,0
+DZZ.US,D,20250718,000000,1.85,1.9,1.84,1.89,12721,0
+DZZ.US,D,20250721,000000,1.83,1.8748,1.83,1.8748,13268,0
+DZZ.US,D,20250722,000000,1.81,1.84,1.78,1.781,1357,0
+DZZ.US,D,20250723,000000,1.89,1.9,1.8464,1.8464,871,0
+DZZ.US,D,20250724,000000,1.8913,1.9,1.845,1.845,550,0
+DZZ.US,D,20250725,000000,1.8736,1.8736,1.858,1.858,489,0
+DZZ.US,D,20250728,000000,1.8,1.835,1.8,1.8148,1230,0
+DZZ.US,D,20250729,000000,1.77,1.9,1.77,1.83,2129,0
+DZZ.US,D,20250730,000000,1.85,1.96,1.85,1.9578,6724,0
+DZZ.US,D,20250731,000000,1.8698,1.8698,1.8636,1.8636,591,0
+DZZ.US,D,20250801,000000,1.76,1.79,1.69,1.79,8980,0
+DZZ.US,D,20250806,000000,1.75,1.75,1.74,1.745,1176,0
+DZZ.US,D,20250807,000000,1.7399,1.83,1.7399,1.83,1027,0
+DZZ.US,D,20250808,000000,1.9099,1.91,1.74,1.825,5238,0
+DZZ.US,D,20250811,000000,1.9,1.92,1.69,1.82,4412,0
+DZZ.US,D,20250812,000000,1.751,1.795,1.7301,1.795,3235,0
+DZZ.US,D,20250813,000000,1.8,1.8,1.765,1.765,178,0
+DZZ.US,D,20250814,000000,1.77,1.85,1.7698,1.835,5294,0
+DZZ.US,D,20250815,000000,1.74,1.81,1.74,1.81,1056,0
+DZZ.US,D,20250818,000000,1.81,1.85,1.805,1.8099,2861,0
+DZZ.US,D,20250819,000000,1.87,1.87,1.7849,1.84,1375,0
+DZZ.US,D,20250820,000000,1.86,1.925,1.75,1.925,14131,0
+DZZ.US,D,20250822,000000,1.85,1.86,1.79,1.7936,5698,0
+DZZ.US,D,20250825,000000,1.8589,1.86,1.8589,1.86,1069,0
+DZZ.US,D,20250826,000000,1.86,1.8829,1.79,1.81,1740,0
+DZZ.US,D,20250827,000000,1.79,1.81,1.79,1.8,424,0
+DZZ.US,D,20250828,000000,1.793,1.8356,1.79,1.8356,1813,0
+DZZ.US,D,20250829,000000,1.79,1.795,1.68,1.785,9421,0
+DZZ.US,D,20250902,000000,1.72,1.75,1.645,1.695,14788,0
+DZZ.US,D,20250903,000000,1.65,1.66,1.64,1.655,4094,0
+DZZ.US,D,20250905,000000,1.7,1.7,1.65,1.67,6374,0
+DZZ.US,D,20250908,000000,1.64,1.7291,1.64,1.6899,1882,0
+DZZ.US,D,20250909,000000,1.71,1.78,1.68,1.7024,5085,0
+DZZ.US,D,20250910,000000,1.65,1.76,1.61,1.705,6632,0
+DZZ.US,D,20250912,000000,1.7061,1.7061,1.7,1.7,2201,0
+DZZ.US,D,20250915,000000,1.71,1.71,1.63,1.67,3956,0
+DZZ.US,D,20250916,000000,1.67,1.681,1.66,1.67,4357,0
+DZZ.US,D,20250917,000000,1.61,1.665,1.55,1.59,8183,0
+DZZ.US,D,20250918,000000,1.5801,1.5801,1.51,1.5514,9313,0
+DZZ.US,D,20250919,000000,1.55,1.55,1.52,1.52,1643,0
+DZZ.US,D,20250922,000000,1.5343,1.57,1.52,1.52,2809,0
+DZZ.US,D,20250923,000000,1.5201,1.56,1.5201,1.545,6562,0
+DZZ.US,D,20250924,000000,1.55,1.6,1.51,1.588628,26612,0
+DZZ.US,D,20250925,000000,1.53,1.6,1.5207,1.55,5159,0
+DZZ.US,D,20250926,000000,1.55,1.5899,1.481,1.5346,16386,0
+DZZ.US,D,20250929,000000,1.57,1.58,1.48,1.5246,8806,0
+DZZ.US,D,20250930,000000,1.52,1.5797,1.52,1.5291,4390,0
+DZZ.US,D,20251001,000000,1.54,1.54,1.49,1.5102,2031,0
+DZZ.US,D,20251002,000000,1.51,1.57,1.5,1.53,4275,0
+DZZ.US,D,20251003,000000,1.52,1.5248,1.51,1.5248,3470,0
+DZZ.US,D,20251006,000000,1.53,1.55,1.48,1.505,3597,0
+DZZ.US,D,20251007,000000,1.52,1.52,1.4803,1.49,6680,0
+DZZ.US,D,20251008,000000,1.51,1.545,1.51,1.5379,10936,0
+DZZ.US,D,20251009,000000,1.5,1.58,1.48,1.5034,49047,0
+DZZ.US,D,20251010,000000,1.5001,1.54,1.5,1.5153,3874,0
+DZZ.US,D,20251013,000000,1.495,1.51,1.48,1.505,9249,0
+DZZ.US,D,20251014,000000,1.51,1.52,1.49,1.504,12103,0
+DZZ.US,D,20251015,000000,1.49,1.504,1.49,1.495,4225,0
+DZZ.US,D,20251016,000000,1.5,1.52,1.49,1.5012,31320,0
+DZZ.US,D,20251017,000000,1.59,1.86,1.57,1.75,139976,0
+DZZ.US,D,20251020,000000,1.74,1.75,1.55,1.6326,40173,0
+DZZ.US,D,20251021,000000,1.78,2,1.725,1.99,132123,0
+DZZ.US,D,20251022,000000,2.43,4.27,2.38,2.66,1269663,0
+DZZ.US,D,20251023,000000,2.755,3.12,2.08,3.08,151991,0
+DZZ.US,D,20251024,000000,3.19,3.75,3.11,3.6,182031,0
+DZZ.US,D,20251027,000000,4.85,11.76,4.7023,8.42,5771024,0
+DZZ.US,D,20251028,000000,9.69,12.5,7.8,9.5,1599440,0
+DZZ.US,D,20251029,000000,7.9,8.18,6.32,7.89,341990,0
+DZZ.US,D,20251030,000000,7.07,7.54,6.06,6.06,113091,0
+DZZ.US,D,20251031,000000,6.07,6.07,5.55,5.92,69630,0
+DZZ.US,D,20251103,000000,5.23,5.47,5,5.29,58335,0
+DZZ.US,D,20251104,000000,6.45,8.83,6.2601,6.91,566262,0
+DZZ.US,D,20251105,000000,6.25,6.259,5.24,5.51,153297,0
+DZZ.US,D,20251106,000000,5.4,5.5,5.0499,5.22,50051,0
+DZZ.US,D,20251107,000000,5.0603,5.3399,4.56,4.57,56141,0
+DZZ.US,D,20251110,000000,4.407,4.5488,3.8,3.85,90768,0
+DZZ.US,D,20251111,000000,3.9,4,3.79,3.9,49767,0
+DZZ.US,D,20251112,000000,3.98,3.98,3.29,3.33,75641,0
+DZZ.US,D,20251113,000000,3.14,4.14,2.9601,4.14,140728,0
+DZZ.US,D,20251114,000000,5.3,5.7,4.51,4.54,579179,0
+DZZ.US,D,20251117,000000,5,5.25,4.7707,4.9,109299,0
+DZZ.US,D,20251118,000000,4.85,4.94,4.48,4.5,69287,0
+DZZ.US,D,20251119,000000,4.201,4.4359,4.1,4.37,57130,0
+DZZ.US,D,20251120,000000,4.598,4.598,4.36,4.55,55458,0
+DZZ.US,D,20251121,000000,4.45,4.57,4.1,4.1,31238,0
+DZZ.US,D,20251124,000000,4.155,4.29,3.892,3.94,29841,0
+DZZ.US,D,20251125,000000,4,4.01,3.7101,3.88,43044,0
+DZZ.US,D,20251126,000000,3.9,3.9,3.58,3.6387,26403,0
+DZZ.US,D,20251128,000000,3.55,3.65,3.5114,3.597,28141,0
+DZZ.US,D,20251201,000000,3.4685,3.5745,3.46,3.54,16220,0
+DZZ.US,D,20251202,000000,3.7,3.7,3.5001,3.51,39620,0
+DZZ.US,D,20251203,000000,3.5,3.53,3.3063,3.4,25265,0
+DZZ.US,D,20251204,000000,3.4282,3.43,3.26,3.31,8175,0
+DZZ.US,D,20251205,000000,3.37,3.37,3.04,3.1649,14186,0
+DZZ.US,D,20251208,000000,3.17,3.2199,3,3.0421,17764,0
+DZZ.US,D,20251209,000000,3.0687,3.1,3.05,3.09,10811,0
+DZZ.US,D,20251210,000000,3.1,3.1,3.01,3.0567,13939,0
+DZZ.US,D,20251211,000000,3.0056,3.0144,2.83,2.845,19573,0
+DZZ.US,D,20251212,000000,2.83,2.99,2.75,2.8852,34655,0
+DZZ.US,D,20251215,000000,2.86,2.94,2.8558,2.87,17995,0
+DZZ.US,D,20251216,000000,3.0118,3.0118,2.81,2.92,11335,0
+DZZ.US,D,20251217,000000,2.824,2.87,2.78,2.8156,6267,0
+DZZ.US,D,20251218,000000,2.81,2.9,2.75,2.8254,15007,0
+DZZ.US,D,20251219,000000,2.96,2.96,2.73,2.79,15250,0
+DZZ.US,D,20251222,000000,2.77,2.87,2.71,2.87,19916,0
+DZZ.US,D,20251223,000000,2.94,4.9,2.94,3.55,326414,0
+DZZ.US,D,20251224,000000,3.91,3.93,3.48,3.56,48296,0
+DZZ.US,D,20251226,000000,3.47,3.5548,3.295,3.5,24456,0
+DZZ.US,D,20251229,000000,4.2643,4.371,3.71,3.9,154480,0
+DZZ.US,D,20251230,000000,3.65,3.69,3.34,3.52,40568,0
+DZZ.US,D,20251231,000000,3.77,3.84,3.53,3.84,28599,0
+DZZ.US,D,20260102,000000,3.6519,3.7,3.56,3.6,14582,0
+DZZ.US,D,20260105,000000,3.46,3.53,3.41,3.418,31992,0
+DZZ.US,D,20260106,000000,3.461,3.69,3.445,3.5486,23097,0
+DZZ.US,D,20260107,000000,3.68,3.68,3.4702,3.51,13537,0
+DZZ.US,D,20260108,000000,3.46,3.63,3.45,3.45,6724,0
+DZZ.US,D,20260109,000000,3.53,3.565,3.31,3.32,16529,0
+DZZ.US,D,20260112,000000,3.2,3.55,3.2,3.46,12609,0
+DZZ.US,D,20260113,000000,3.29,3.53,3.28,3.4821,19818,0
+DZZ.US,D,20260114,000000,3.36,3.49,3.36,3.49,4821,0
+DZZ.US,D,20260115,000000,3.4171,3.58,3.4171,3.54,10845,0
+DZZ.US,D,20260116,000000,3.5505,3.63,3.48,3.54,24021,0
+DZZ.US,D,20260120,000000,3.312,3.47,3.27,3.454,11710,0
+DZZ.US,D,20260121,000000,3.39,3.4199,3.28,3.35,35361,0
+DZZ.US,D,20260122,000000,3.275,3.4999,3.21,3.336,18107,0
+DZZ.US,D,20260123,000000,3.27,3.3899,3.26,3.32,41177,0
+DZZ.US,D,20260126,000000,3.245,3.49,3.13,3.47,43612,0
+DZZ.US,D,20260127,000000,3.41,3.65,3.28,3.28,42725,0
+DZZ.US,D,20260128,000000,3.31,3.46,3.15,3.25,49808,0
+DZZ.US,D,20260129,000000,3.3,4.5499,3.3,3.84,297125,0
+DZZ.US,D,20260130,000000,4.78,4.78,3.8,3.97,294171,0
+DZZ.US,D,20260202,000000,4.143,4.17,3.2081,3.2304,133460,0
+DZZ.US,D,20260203,000000,3.15,3.26,2.8,2.9148,76857,0
+DZZ.US,D,20260204,000000,2.935,3.115,2.89,2.89,48245,0
+DZZ.US,D,20260205,000000,3.075,3.18,2.95,3.08,72365,0
+DZZ.US,D,20260206,000000,2.937,3.02,2.8,2.8,62069,0
+DZZ.US,D,20260209,000000,2.7,2.84,2.59,2.66,26071,0
+DZZ.US,D,20260210,000000,2.6701,2.75,2.6298,2.67,44708,0
+DZZ.US,D,20260211,000000,2.68,2.72,2.6501,2.6948,11909,0
+DZZ.US,D,20260212,000000,2.645,2.8265,2.64,2.75,21762,0
+DZZ.US,D,20260213,000000,2.6501,2.782,2.56,2.625,13201,0
+DZZ.US,D,20260217,000000,2.81,2.89,2.71,2.71,39930,0
+DZZ.US,D,20260218,000000,2.685,2.7299,2.65,2.67,14507,0
diff --git a/daily/us/nyse etfs/1/eatz.us.txt b/daily/us/nyse etfs/1/eatz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dd1e033e2b1322366e21e6685470236462f8a457
--- /dev/null
+++ b/daily/us/nyse etfs/1/eatz.us.txt	
@@ -0,0 +1,1173 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EATZ.US,D,20210422,000000,24.947,25.166,24.817,25.012,15729,0
+EATZ.US,D,20210423,000000,25.106,25.106,24.837,24.948,13460,0
+EATZ.US,D,20210426,000000,26.035,26.035,24.817,24.884,37926,0
+EATZ.US,D,20210427,000000,25.056,25.236,24.946,24.997,18322,0
+EATZ.US,D,20210428,000000,25.056,25.216,24.987,25.177,9652,0
+EATZ.US,D,20210429,000000,25.476,25.995,25.426,25.794,18495,0
+EATZ.US,D,20210430,000000,26.514,26.514,25.59,25.735,23844,0
+EATZ.US,D,20210503,000000,26.444,26.444,25.605,25.631,12119,0
+EATZ.US,D,20210504,000000,25.466,25.528,25.166,25.528,17658,0
+EATZ.US,D,20210505,000000,25.725,25.725,25.176,25.228,3579,0
+EATZ.US,D,20210506,000000,25.456,25.456,24.887,25.114,14285,0
+EATZ.US,D,20210507,000000,25.066,25.386,25.066,25.242,19196,0
+EATZ.US,D,20210510,000000,25.496,25.496,24.917,24.917,10233,0
+EATZ.US,D,20210511,000000,24.647,24.725,24.183,24.714,6706,0
+EATZ.US,D,20210512,000000,24.657,24.657,23.639,23.694,5039,0
+EATZ.US,D,20210513,000000,23.759,24.138,23.479,23.92,9798,0
+EATZ.US,D,20210514,000000,24.567,24.667,24.278,24.667,4386,0
+EATZ.US,D,20210517,000000,24.657,24.657,24.258,24.543,4921,0
+EATZ.US,D,20210518,000000,24.657,24.787,24.527,24.527,5537,0
+EATZ.US,D,20210519,000000,23.958,24.219,23.869,24.219,4946,0
+EATZ.US,D,20210520,000000,24.128,24.438,24.108,24.4,1546,0
+EATZ.US,D,20210521,000000,24.388,24.408,24.258,24.276,3739,0
+EATZ.US,D,20210524,000000,24.318,24.627,24.318,24.53,12480,0
+EATZ.US,D,20210525,000000,24.767,24.767,24.177,24.177,11190,0
+EATZ.US,D,20210526,000000,24.338,24.667,24.338,24.536,10292,0
+EATZ.US,D,20210527,000000,24.647,24.657,24.527,24.537,5840,0
+EATZ.US,D,20210528,000000,24.493,24.737,24.398,24.707,6154,0
+EATZ.US,D,20210601,000000,24.917,24.937,24.497,24.567,8407,0
+EATZ.US,D,20210602,000000,24.577,24.687,24.408,24.438,13025,0
+EATZ.US,D,20210603,000000,24.228,24.228,23.908,24.007,8546,0
+EATZ.US,D,20210604,000000,24.098,24.098,23.839,24.079,2619,0
+EATZ.US,D,20210607,000000,24.208,24.418,24.207,24.418,13747,0
+EATZ.US,D,20210608,000000,24.767,25.536,24.707,25.386,48351,0
+EATZ.US,D,20210609,000000,25.516,25.516,24.787,24.797,30222,0
+EATZ.US,D,20210610,000000,25.326,25.326,24.438,24.527,11213,0
+EATZ.US,D,20210611,000000,24.807,24.812,24.597,24.683,5672,0
+EATZ.US,D,20210614,000000,24.947,24.947,24.428,24.477,8560,0
+EATZ.US,D,20210615,000000,24.917,25.036,24.248,24.304,28200,0
+EATZ.US,D,20210616,000000,24.212,24.348,24.208,24.341,4439,0
+EATZ.US,D,20210617,000000,24.457,24.457,23.679,23.889,7506,0
+EATZ.US,D,20210618,000000,23.459,23.759,23.359,23.479,9680,0
+EATZ.US,D,20210621,000000,23.669,23.996,23.549,23.954,5665,0
+EATZ.US,D,20210622,000000,24.038,24.198,23.774,24.198,6419,0
+EATZ.US,D,20210623,000000,24.268,24.288,24.188,24.263,6520,0
+EATZ.US,D,20210624,000000,24.457,24.637,24.408,24.557,23221,0
+EATZ.US,D,20210625,000000,24.707,24.737,24.457,24.461,5960,0
+EATZ.US,D,20210628,000000,24.657,24.657,23.968,24.27,9454,0
+EATZ.US,D,20210629,000000,24.428,24.428,24.139,24.246,2708,0
+EATZ.US,D,20210630,000000,24.248,24.378,24.248,24.368,812,0
+EATZ.US,D,20210701,000000,24.737,24.737,24.458,24.62,4389,0
+EATZ.US,D,20210702,000000,24.977,24.977,24.458,24.521,4483,0
+EATZ.US,D,20210706,000000,24.847,24.847,24.048,24.379,4995,0
+EATZ.US,D,20210707,000000,24.308,24.358,24.038,24.058,9562,0
+EATZ.US,D,20210708,000000,23.329,23.908,23.329,23.789,6162,0
+EATZ.US,D,20210709,000000,23.928,24.428,23.928,24.388,3556,0
+EATZ.US,D,20210712,000000,24.318,24.611,24.318,24.611,2517,0
+EATZ.US,D,20210713,000000,24.607,24.607,24.342,24.411,9665,0
+EATZ.US,D,20210714,000000,24.677,24.677,24.136,24.136,2967,0
+EATZ.US,D,20210715,000000,23.898,23.898,23.379,23.639,13898,0
+EATZ.US,D,20210716,000000,23.888,23.888,23.339,23.339,5305,0
+EATZ.US,D,20210719,000000,22.72,22.962,22.509,22.642,8290,0
+EATZ.US,D,20210720,000000,22.8,23.449,22.77,23.327,5139,0
+EATZ.US,D,20210721,000000,23.858,24.088,23.858,23.922,3471,0
+EATZ.US,D,20210722,000000,23.908,24.228,23.839,24.225,2633,0
+EATZ.US,D,20210723,000000,24.428,24.428,24.088,24.249,2447,0
+EATZ.US,D,20210726,000000,24.358,24.61,24.358,24.61,2732,0
+EATZ.US,D,20210727,000000,24.747,24.747,24.447,24.615,3781,0
+EATZ.US,D,20210728,000000,24.168,24.185,23.898,23.995,2816,0
+EATZ.US,D,20210729,000000,24.438,24.438,24.148,24.17,1183,0
+EATZ.US,D,20210730,000000,23.739,23.782,23.681,23.736,1342,0
+EATZ.US,D,20210802,000000,23.779,23.958,23.589,23.731,9198,0
+EATZ.US,D,20210803,000000,23.739,23.739,23.22,23.509,2962,0
+EATZ.US,D,20210804,000000,23.509,23.509,23.349,23.408,2052,0
+EATZ.US,D,20210805,000000,23.659,23.659,23.544,23.634,1005,0
+EATZ.US,D,20210806,000000,23.948,24.168,23.749,23.776,3801,0
+EATZ.US,D,20210809,000000,23.351,23.351,23.249,23.249,1321,0
+EATZ.US,D,20210810,000000,23.339,23.56,23.309,23.551,1366,0
+EATZ.US,D,20210811,000000,23.549,23.815,23.549,23.815,824,0
+EATZ.US,D,20210812,000000,23.879,23.879,23.539,23.756,1252,0
+EATZ.US,D,20210813,000000,23.519,23.649,23.489,23.631,1566,0
+EATZ.US,D,20210816,000000,23.369,23.499,23.24,23.439,5377,0
+EATZ.US,D,20210817,000000,23.301,23.301,23.03,23.053,1606,0
+EATZ.US,D,20210818,000000,23.27,23.299,23.065,23.065,2210,0
+EATZ.US,D,20210819,000000,22.711,22.93,22.571,22.716,3054,0
+EATZ.US,D,20210820,000000,22.8,22.958,22.8,22.958,297,0
+EATZ.US,D,20210823,000000,22.86,23.196,22.86,23.196,2781,0
+EATZ.US,D,20210824,000000,23.389,23.529,23.389,23.42,1162,0
+EATZ.US,D,20210825,000000,23.709,23.709,23.698,23.698,531,0
+EATZ.US,D,20210826,000000,23.627,23.698,23.439,23.58,2014,0
+EATZ.US,D,20210827,000000,23.839,24.156,23.839,24.107,2680,0
+EATZ.US,D,20210830,000000,23.958,23.958,23.629,23.733,2584,0
+EATZ.US,D,20210831,000000,23.659,23.909,23.659,23.909,571,0
+EATZ.US,D,20210901,000000,23.988,24.011,23.918,24.011,662,0
+EATZ.US,D,20210902,000000,24.04,24.187,23.966,23.966,2690,0
+EATZ.US,D,20210903,000000,23.759,23.759,23.709,23.716,903,0
+EATZ.US,D,20210907,000000,23.789,23.789,23.66,23.66,747,0
+EATZ.US,D,20210908,000000,23.719,23.719,23.659,23.661,2333,0
+EATZ.US,D,20210909,000000,23.761,23.809,23.698,23.698,544,0
+EATZ.US,D,20210910,000000,23.948,23.948,23.533,23.533,2402,0
+EATZ.US,D,20210913,000000,23.469,23.602,23.467,23.602,1094,0
+EATZ.US,D,20210914,000000,23.569,23.569,23.13,23.185,6002,0
+EATZ.US,D,20210915,000000,22.96,23.309,22.96,23.266,1566,0
+EATZ.US,D,20210916,000000,23.399,23.482,23.399,23.482,489,0
+EATZ.US,D,20210917,000000,23.599,23.599,23.404,23.435,3273,0
+EATZ.US,D,20210920,000000,22.96,23.14,22.88,23.14,1360,0
+EATZ.US,D,20210921,000000,23.15,23.15,22.958,22.958,581,0
+EATZ.US,D,20210922,000000,23.2,23.443,23.19,23.304,7185,0
+EATZ.US,D,20210923,000000,23.886,23.978,23.857,23.857,2986,0
+EATZ.US,D,20210924,000000,23.988,24.098,23.988,24.087,1575,0
+EATZ.US,D,20210927,000000,24.258,24.358,24.236,24.236,2607,0
+EATZ.US,D,20210928,000000,23.978,23.998,23.584,23.584,6215,0
+EATZ.US,D,20210929,000000,23.799,23.908,23.506,23.506,2040,0
+EATZ.US,D,20210930,000000,23.429,23.429,23.1,23.124,2341,0
+EATZ.US,D,20211001,000000,23.502,23.913,23.489,23.847,2099,0
+EATZ.US,D,20211004,000000,23.809,23.809,23.471,23.471,1063,0
+EATZ.US,D,20211005,000000,23.559,23.619,23.389,23.401,1262,0
+EATZ.US,D,20211006,000000,23.514,23.514,23.514,23.514,176,0
+EATZ.US,D,20211007,000000,23.719,23.759,23.573,23.573,1436,0
+EATZ.US,D,20211008,000000,23.559,23.559,23.193,23.193,5615,0
+EATZ.US,D,20211011,000000,23.289,23.289,22.99,22.99,1614,0
+EATZ.US,D,20211012,000000,23.16,23.329,23.106,23.106,553,0
+EATZ.US,D,20211013,000000,22.96,22.969,22.8,22.969,1131,0
+EATZ.US,D,20211014,000000,23.329,23.449,23.329,23.427,1132,0
+EATZ.US,D,20211015,000000,23.459,23.459,23.098,23.098,1661,0
+EATZ.US,D,20211018,000000,23.2,23.21,23.19,23.198,1357,0
+EATZ.US,D,20211019,000000,23.399,23.399,23.057,23.057,741,0
+EATZ.US,D,20211020,000000,22.74,23.031,22.671,22.687,10630,0
+EATZ.US,D,20211021,000000,22.8,22.8,22.779,22.779,284,0
+EATZ.US,D,20211022,000000,22.636,22.725,22.611,22.725,771,0
+EATZ.US,D,20211025,000000,22.735,22.735,22.735,22.735,78,0
+EATZ.US,D,20211026,000000,22.88,22.88,22.634,22.634,1409,0
+EATZ.US,D,20211027,000000,22.601,22.651,22.49,22.49,1415,0
+EATZ.US,D,20211028,000000,22.571,22.571,22.498,22.498,329,0
+EATZ.US,D,20211029,000000,22.461,22.521,22.411,22.521,945,0
+EATZ.US,D,20211101,000000,22.631,22.976,22.511,22.976,4661,0
+EATZ.US,D,20211102,000000,22.681,22.681,22.311,22.422,3345,0
+EATZ.US,D,20211103,000000,22.671,22.81,22.671,22.784,2647,0
+EATZ.US,D,20211104,000000,22.84,23.21,22.84,23.161,4277,0
+EATZ.US,D,20211105,000000,23.16,23.967,23.16,23.967,4555,0
+EATZ.US,D,20211108,000000,24.048,24.048,23.649,23.674,18987,0
+EATZ.US,D,20211109,000000,23.609,23.736,23.609,23.736,14363,0
+EATZ.US,D,20211110,000000,23.609,23.631,23.27,23.378,2752,0
+EATZ.US,D,20211111,000000,23.439,23.529,23.398,23.398,8455,0
+EATZ.US,D,20211112,000000,23.34,23.419,23.34,23.419,885,0
+EATZ.US,D,20211115,000000,23.24,23.449,23.24,23.3,2464,0
+EATZ.US,D,20211116,000000,23.2,23.25,23.18,23.19,5189,0
+EATZ.US,D,20211117,000000,23.21,23.24,23.03,23.147,4723,0
+EATZ.US,D,20211118,000000,23.02,23.05,22.77,22.966,9862,0
+EATZ.US,D,20211119,000000,22.85,22.85,22.611,22.631,18400,0
+EATZ.US,D,20211122,000000,22.92,22.92,22.481,22.481,692,0
+EATZ.US,D,20211123,000000,22.471,22.471,22.089,22.268,2688,0
+EATZ.US,D,20211124,000000,22.211,22.381,21.984,22.313,2765,0
+EATZ.US,D,20211126,000000,21.553,21.672,21.213,21.672,3543,0
+EATZ.US,D,20211129,000000,22.161,22.161,21.286,21.286,3235,0
+EATZ.US,D,20211130,000000,21.163,21.179,20.652,20.847,3895,0
+EATZ.US,D,20211201,000000,21.123,21.553,20.255,20.258,2965,0
+EATZ.US,D,20211202,000000,20.934,21.043,20.895,21.006,1704,0
+EATZ.US,D,20211203,000000,20.864,20.864,20.574,20.649,2353,0
+EATZ.US,D,20211206,000000,21.572,22.275,21.513,22.22,7249,0
+EATZ.US,D,20211207,000000,22.701,22.86,22.601,22.601,8848,0
+EATZ.US,D,20211208,000000,23.03,23.11,22.95,23.04,6348,0
+EATZ.US,D,20211209,000000,22.85,22.91,22.663,22.663,1394,0
+EATZ.US,D,20211210,000000,22.411,22.601,22.405,22.599,1552,0
+EATZ.US,D,20211213,000000,22.501,22.501,22.181,22.291,4648,0
+EATZ.US,D,20211214,000000,22.401,22.401,22.301,22.301,9944,0
+EATZ.US,D,20211215,000000,22.142,22.461,21.962,22.451,1258,0
+EATZ.US,D,20211216,000000,22.601,22.601,21.976,21.976,1164,0
+EATZ.US,D,20211217,000000,21.772,22.219,21.772,22.219,920,0
+EATZ.US,D,20211220,000000,21.792,22.022,21.712,22.022,1483,0
+EATZ.US,D,20211221,000000,22.681,22.784,22.681,22.784,1562,0
+EATZ.US,D,20211222,000000,22.98,23.12,22.97,23,3166,0
+EATZ.US,D,20211223,000000,23.15,23.35,23.15,23.35,5410,0
+EATZ.US,D,20211227,000000,23.3,23.59,23.3,23.55,4758,0
+EATZ.US,D,20211228,000000,23.75,23.75,23.4693,23.4693,2565,0
+EATZ.US,D,20211229,000000,23.45,23.47,23.3791,23.3791,596,0
+EATZ.US,D,20211230,000000,23.58,23.69,23.51,23.51,3887,0
+EATZ.US,D,20211231,000000,23.5186,23.5186,23.5186,23.5186,266,0
+EATZ.US,D,20220103,000000,23.48,23.8,23.48,23.6177,3201,0
+EATZ.US,D,20220104,000000,23.68,23.8259,23.68,23.7818,2426,0
+EATZ.US,D,20220105,000000,23.95,23.9508,23.3627,23.3627,985,0
+EATZ.US,D,20220106,000000,23.7799,23.7799,23.5074,23.5074,211,0
+EATZ.US,D,20220107,000000,23.5715,23.5715,23.2613,23.2613,1246,0
+EATZ.US,D,20220110,000000,22.78,23.2304,22.69,23.2304,3413,0
+EATZ.US,D,20220111,000000,23.21,23.29,23.1936,23.1936,1214,0
+EATZ.US,D,20220112,000000,22.89,22.985,22.8192,22.8192,997,0
+EATZ.US,D,20220113,000000,22.88,22.979,22.7123,22.7123,3168,0
+EATZ.US,D,20220114,000000,22.5,22.5,22.2288,22.4784,1168,0
+EATZ.US,D,20220118,000000,22.15,22.2099,21.9521,21.9521,1007,0
+EATZ.US,D,20220119,000000,21.965,21.97,21.7639,21.7639,547,0
+EATZ.US,D,20220120,000000,21.85,22.1,21.3959,21.3959,2291,0
+EATZ.US,D,20220121,000000,21.06,21.36,21.05,21.0738,1806,0
+EATZ.US,D,20220124,000000,20.72,21.581,20.72,21.581,2438,0
+EATZ.US,D,20220125,000000,21.41,21.76,21.35,21.6411,3392,0
+EATZ.US,D,20220126,000000,21.91,22.03,21.2839,21.2839,9580,0
+EATZ.US,D,20220127,000000,21.4481,21.55,21.0524,21.078,1841,0
+EATZ.US,D,20220128,000000,20.98,21.4915,20.88,21.4915,718,0
+EATZ.US,D,20220131,000000,21.9291,22.085,21.9291,22.085,1096,0
+EATZ.US,D,20220201,000000,22.3,22.5946,22.3,22.5946,748,0
+EATZ.US,D,20220202,000000,22.51,22.6,22.2955,22.2955,2231,0
+EATZ.US,D,20220203,000000,22.01,22.035,21.9913,21.9913,1254,0
+EATZ.US,D,20220204,000000,22.06,22.2102,22.06,22.2102,440,0
+EATZ.US,D,20220207,000000,22.21,22.41,22.21,22.24,5461,0
+EATZ.US,D,20220208,000000,22.3623,22.6623,22.3623,22.6623,999,0
+EATZ.US,D,20220209,000000,22.97,23.1841,22.93,23.1841,5824,0
+EATZ.US,D,20220210,000000,22.9,23.1599,22.7962,22.7962,722,0
+EATZ.US,D,20220211,000000,22.92,22.93,22.414,22.492,4604,0
+EATZ.US,D,20220214,000000,22.49,22.49,22.44,22.4449,2360,0
+EATZ.US,D,20220215,000000,22.89,22.9514,22.81,22.9514,592,0
+EATZ.US,D,20220216,000000,22.87,23.067,22.55,23.067,878,0
+EATZ.US,D,20220217,000000,22.83,22.8301,22.3965,22.3965,1484,0
+EATZ.US,D,20220218,000000,22.5,22.6038,22.5,22.6038,338,0
+EATZ.US,D,20220222,000000,22.43,22.43,22.01,22.1119,2131,0
+EATZ.US,D,20220223,000000,22.07,22.39,21.6647,21.6647,2125,0
+EATZ.US,D,20220224,000000,20.99,22.1635,20.8631,22.1635,1425,0
+EATZ.US,D,20220225,000000,22.2499,22.555,22.2499,22.5285,1313,0
+EATZ.US,D,20220228,000000,22.53,22.5766,22.39,22.5766,594,0
+EATZ.US,D,20220301,000000,22.42,22.42,22.08,22.1327,1428,0
+EATZ.US,D,20220302,000000,22.3589,22.3589,22.2927,22.2927,2460,0
+EATZ.US,D,20220303,000000,21.87,21.8701,21.6459,21.6459,226,0
+EATZ.US,D,20220304,000000,21.4,21.4503,21.1999,21.4503,582,0
+EATZ.US,D,20220307,000000,20.5,20.5,19.948,19.948,1335,0
+EATZ.US,D,20220308,000000,19.86,20.3101,19.86,20.3101,514,0
+EATZ.US,D,20220309,000000,20.98,21.2032,20.98,21.0234,926,0
+EATZ.US,D,20220310,000000,21.0412,21.0412,21.0412,21.0412,42,0
+EATZ.US,D,20220311,000000,20.8378,20.8378,20.7134,20.7134,330,0
+EATZ.US,D,20220314,000000,20.66,20.72,20.5751,20.5751,754,0
+EATZ.US,D,20220315,000000,20.8338,20.8338,20.8338,20.8338,7,0
+EATZ.US,D,20220316,000000,21.24,21.4401,21.24,21.41,1597,0
+EATZ.US,D,20220317,000000,21.5,21.748,21.5,21.748,577,0
+EATZ.US,D,20220318,000000,21.71,21.9472,21.71,21.9472,4020,0
+EATZ.US,D,20220321,000000,21.95,21.95,21.4428,21.4697,600,0
+EATZ.US,D,20220322,000000,21.65,21.78,21.63,21.6503,7786,0
+EATZ.US,D,20220323,000000,21.5701,21.5701,21.3897,21.3897,398,0
+EATZ.US,D,20220324,000000,21.3901,21.5675,21.3901,21.5675,2296,0
+EATZ.US,D,20220325,000000,21.54,21.54,21.33,21.3795,1683,0
+EATZ.US,D,20220328,000000,21.45,21.5458,21.45,21.5458,210,0
+EATZ.US,D,20220329,000000,22.42,22.5001,22.35,22.3765,1186,0
+EATZ.US,D,20220330,000000,22.14,22.157,22.14,22.157,394,0
+EATZ.US,D,20220331,000000,21.8604,21.8604,21.8604,21.8604,142,0
+EATZ.US,D,20220401,000000,21.791,21.791,21.791,21.791,14,0
+EATZ.US,D,20220404,000000,21.92,21.92,21.8927,21.8927,329,0
+EATZ.US,D,20220405,000000,21.62,21.62,21.3,21.4364,3780,0
+EATZ.US,D,20220406,000000,21,21.01,20.8458,20.9876,1789,0
+EATZ.US,D,20220407,000000,20.85,20.85,20.58,20.8388,847,0
+EATZ.US,D,20220408,000000,20.69,20.69,20.6702,20.6702,210,0
+EATZ.US,D,20220411,000000,20.69,20.85,20.6477,20.7873,5059,0
+EATZ.US,D,20220412,000000,21.1,21.1,20.7407,20.7407,3693,0
+EATZ.US,D,20220413,000000,21.085,21.2409,21.085,21.2409,280,0
+EATZ.US,D,20220414,000000,21.31,21.31,21.1506,21.1506,423,0
+EATZ.US,D,20220418,000000,20.83,21.0514,20.83,21.0514,2596,0
+EATZ.US,D,20220419,000000,21.64,21.64,21.5805,21.5805,465,0
+EATZ.US,D,20220420,000000,21.8,21.8,21.7,21.7,846,0
+EATZ.US,D,20220421,000000,21.51,21.51,21.3043,21.3043,292,0
+EATZ.US,D,20220422,000000,21.2201,21.2201,20.9251,20.9251,272,0
+EATZ.US,D,20220425,000000,21.29,21.3081,21.29,21.3081,411,0
+EATZ.US,D,20220426,000000,20.45,20.489,20.45,20.489,215,0
+EATZ.US,D,20220427,000000,20.42,20.55,20.36,20.36,998,0
+EATZ.US,D,20220428,000000,20.1301,20.758,20.1301,20.5887,720,0
+EATZ.US,D,20220429,000000,20.1483,20.1483,20.1483,20.1483,38,0
+EATZ.US,D,20220502,000000,20.08,20.3812,20.08,20.3812,425,0
+EATZ.US,D,20220503,000000,20.05,20.2198,20.05,20.2198,207,0
+EATZ.US,D,20220504,000000,20.18,20.3856,19.72,20.3856,587,0
+EATZ.US,D,20220505,000000,20.2,20.2,19.45,19.5295,1140,0
+EATZ.US,D,20220506,000000,19.15,19.718,19.15,19.3929,1515,0
+EATZ.US,D,20220509,000000,18.6099,18.61,18.3377,18.3377,1396,0
+EATZ.US,D,20220510,000000,18.65,18.8594,18.65,18.6973,1262,0
+EATZ.US,D,20220511,000000,18.62,18.62,18,18.0017,733,0
+EATZ.US,D,20220512,000000,17.788,17.788,17.31,17.6563,2060,0
+EATZ.US,D,20220513,000000,17.95,18.17,17.95,18.01,5169,0
+EATZ.US,D,20220516,000000,17.8539,17.8539,17.7707,17.7707,417,0
+EATZ.US,D,20220517,000000,18.204,18.204,18.204,18.204,123,0
+EATZ.US,D,20220518,000000,17.7515,17.7515,17.7515,17.7515,62,0
+EATZ.US,D,20220519,000000,17.7201,17.8601,17.7201,17.8345,276,0
+EATZ.US,D,20220520,000000,17.48,17.7684,17.45,17.7684,1824,0
+EATZ.US,D,20220523,000000,17.83,17.9014,17.79,17.8951,1576,0
+EATZ.US,D,20220524,000000,17.4493,17.4493,17.4493,17.4493,165,0
+EATZ.US,D,20220525,000000,18,18,17.9599,17.9599,279,0
+EATZ.US,D,20220526,000000,18.636,18.636,18.636,18.636,111,0
+EATZ.US,D,20220527,000000,18.9601,18.9693,18.9601,18.9693,288,0
+EATZ.US,D,20220531,000000,19.0062,19.0062,19.0062,19.0062,98,0
+EATZ.US,D,20220601,000000,18.9734,18.9734,18.9734,18.9734,257,0
+EATZ.US,D,20220602,000000,19.199,19.199,19.199,19.199,117,0
+EATZ.US,D,20220603,000000,19.17,19.17,19.1005,19.118,1354,0
+EATZ.US,D,20220606,000000,19.21,19.21,19.1839,19.1839,205,0
+EATZ.US,D,20220607,000000,19.1346,19.1346,19.1346,19.1346,4,0
+EATZ.US,D,20220608,000000,18.9149,19.1097,18.89,19.1097,1668,0
+EATZ.US,D,20220609,000000,18.9345,18.9345,18.9345,18.9345,42,0
+EATZ.US,D,20220610,000000,18.17,18.1812,18.1359,18.1359,758,0
+EATZ.US,D,20220613,000000,17.5301,17.5301,17.1,17.3254,903,0
+EATZ.US,D,20220614,000000,17.2372,17.2372,17.2372,17.2372,81,0
+EATZ.US,D,20220615,000000,17.74,17.74,17.6487,17.6487,258,0
+EATZ.US,D,20220616,000000,16.9239,16.9239,16.9239,16.9239,6,0
+EATZ.US,D,20220617,000000,17.19,17.26,17.19,17.2241,692,0
+EATZ.US,D,20220621,000000,17.27,17.27,17.2158,17.2158,5692,0
+EATZ.US,D,20220622,000000,17.0912,17.33,17.02,17.2427,2406,0
+EATZ.US,D,20220623,000000,17.44,17.4504,17.44,17.4504,370,0
+EATZ.US,D,20220624,000000,17.75,17.8468,17.75,17.8468,853,0
+EATZ.US,D,20220627,000000,17.835,17.835,17.7746,17.7746,209,0
+EATZ.US,D,20220628,000000,17.8301,17.8301,17.3153,17.3153,351,0
+EATZ.US,D,20220629,000000,17.0601,17.2012,17.0601,17.2012,881,0
+EATZ.US,D,20220630,000000,16.96,16.96,16.9272,16.9272,589,0
+EATZ.US,D,20220701,000000,17.1201,17.2505,17.1201,17.2505,734,0
+EATZ.US,D,20220705,000000,17.4994,17.4994,17.4994,17.4994,267,0
+EATZ.US,D,20220706,000000,17.2801,17.32,17.2801,17.3193,424,0
+EATZ.US,D,20220707,000000,17.48,17.48,17.45,17.4793,1263,0
+EATZ.US,D,20220708,000000,17.4452,17.4452,17.4452,17.4452,1,0
+EATZ.US,D,20220711,000000,17.18,17.18,17.1558,17.1558,557,0
+EATZ.US,D,20220712,000000,17.21,17.21,17.2067,17.2067,3002,0
+EATZ.US,D,20220713,000000,17.3221,17.3221,17.3221,17.3221,10,0
+EATZ.US,D,20220714,000000,17.19,17.21,17.19,17.2092,616,0
+EATZ.US,D,20220715,000000,17.41,17.6,17.41,17.5873,9635,0
+EATZ.US,D,20220718,000000,17.67,17.79,17.5654,17.5654,10066,0
+EATZ.US,D,20220719,000000,17.98,17.98,17.9681,17.9681,224,0
+EATZ.US,D,20220720,000000,18,18.121,18,18.121,349,0
+EATZ.US,D,20220721,000000,17.97,18.0175,17.97,18.0175,416,0
+EATZ.US,D,20220722,000000,17.83,17.8694,17.83,17.8694,343,0
+EATZ.US,D,20220725,000000,17.7607,17.7607,17.7607,17.7607,64,0
+EATZ.US,D,20220726,000000,17.5569,17.5569,17.5569,17.5569,101,0
+EATZ.US,D,20220727,000000,18.0256,18.0256,18.0256,18.0256,98,0
+EATZ.US,D,20220728,000000,18.34,18.5136,18.33,18.5136,599,0
+EATZ.US,D,20220729,000000,18.58,18.5925,18.5201,18.5925,930,0
+EATZ.US,D,20220801,000000,18.445,18.645,18.445,18.645,492,0
+EATZ.US,D,20220802,000000,18.8201,18.8201,18.7869,18.7869,496,0
+EATZ.US,D,20220803,000000,18.9199,19.1393,18.86,19.1393,712,0
+EATZ.US,D,20220804,000000,19.165,19.165,19.165,19.165,72,0
+EATZ.US,D,20220805,000000,19.07,19.07,19,19.0233,750,0
+EATZ.US,D,20220808,000000,19.2769,19.2769,19.2769,19.2769,65,0
+EATZ.US,D,20220809,000000,19.47,19.5,19.43,19.4689,1387,0
+EATZ.US,D,20220810,000000,19.8023,19.8023,19.8023,19.8023,124,0
+EATZ.US,D,20220811,000000,19.99,20.21,19.8391,19.8391,1697,0
+EATZ.US,D,20220812,000000,19.914,20.0465,19.914,20.0465,233,0
+EATZ.US,D,20220815,000000,20.06,20.06,20.05,20.0563,290,0
+EATZ.US,D,20220816,000000,20.0951,20.0951,20.0951,20.0951,95,0
+EATZ.US,D,20220817,000000,19.8725,19.8725,19.8725,19.8725,73,0
+EATZ.US,D,20220818,000000,19.8914,19.8914,19.8914,19.8914,45,0
+EATZ.US,D,20220819,000000,19.6472,19.6472,19.6328,19.6328,215,0
+EATZ.US,D,20220822,000000,19.37,19.3863,19.35,19.3863,807,0
+EATZ.US,D,20220823,000000,19.561,19.561,19.4346,19.4346,111,0
+EATZ.US,D,20220824,000000,19.63,19.7195,19.63,19.7195,500,0
+EATZ.US,D,20220825,000000,19.99,19.99,19.8839,19.8839,207,0
+EATZ.US,D,20220826,000000,19.34,19.34,19.34,19.34,92,0
+EATZ.US,D,20220829,000000,19.2025,19.3191,19.2025,19.3191,332,0
+EATZ.US,D,20220830,000000,19.37,19.39,18.9,18.9,1815,0
+EATZ.US,D,20220831,000000,18.84,18.84,18.83,18.8347,708,0
+EATZ.US,D,20220901,000000,18.9121,18.9121,18.9121,18.9121,161,0
+EATZ.US,D,20220902,000000,19.07,19.07,18.8,18.8,394,0
+EATZ.US,D,20220906,000000,18.6497,18.6497,18.6497,18.6497,388,0
+EATZ.US,D,20220907,000000,18.75,19.0231,18.75,19.0231,233,0
+EATZ.US,D,20220908,000000,19.0151,19.047,19.0151,19.047,333,0
+EATZ.US,D,20220909,000000,19.2575,19.35,19.25,19.3236,659,0
+EATZ.US,D,20220912,000000,19.3,19.5,19.3,19.5,944,0
+EATZ.US,D,20220913,000000,19.3,19.3,19.0604,19.0604,488,0
+EATZ.US,D,20220914,000000,19.065,19.1257,19.065,19.1257,126,0
+EATZ.US,D,20220915,000000,19.0966,19.0966,19.0966,19.0966,22,0
+EATZ.US,D,20220916,000000,18.91,18.9524,18.86,18.9524,1292,0
+EATZ.US,D,20220919,000000,18.94,19.068,18.94,19.068,705,0
+EATZ.US,D,20220920,000000,18.9761,18.9761,18.9761,18.9761,273,0
+EATZ.US,D,20220921,000000,18.96,18.97,18.7578,18.7578,1273,0
+EATZ.US,D,20220922,000000,18.34,18.34,18.3391,18.3391,124,0
+EATZ.US,D,20220923,000000,17.98,18,17.7301,17.9254,2035,0
+EATZ.US,D,20220926,000000,18.01,18.01,17.7506,17.7506,1206,0
+EATZ.US,D,20220927,000000,17.86,17.862,17.86,17.862,211,0
+EATZ.US,D,20220928,000000,18.23,18.3114,18.23,18.3114,262,0
+EATZ.US,D,20220929,000000,18,18,17.99,17.99,1105,0
+EATZ.US,D,20220930,000000,17.9408,17.9408,17.9408,17.9408,60,0
+EATZ.US,D,20221003,000000,18.1,18.1001,18.0894,18.0894,532,0
+EATZ.US,D,20221004,000000,18.6299,18.6299,18.58,18.6088,658,0
+EATZ.US,D,20221005,000000,18.6082,18.6082,18.6082,18.6082,186,0
+EATZ.US,D,20221006,000000,18.4386,18.4386,18.4386,18.4386,73,0
+EATZ.US,D,20221007,000000,18.02,18.097,18.02,18.097,414,0
+EATZ.US,D,20221010,000000,18.0016,18.0016,18.0016,18.0016,101,0
+EATZ.US,D,20221011,000000,17.945,17.9756,17.94,17.9756,1087,0
+EATZ.US,D,20221012,000000,18.2172,18.31,18.2172,18.2669,1419,0
+EATZ.US,D,20221013,000000,18.6567,18.6567,18.6567,18.6567,49,0
+EATZ.US,D,20221014,000000,18.8317,18.8461,18.1912,18.1912,2577,0
+EATZ.US,D,20221017,000000,18.6,18.6628,18.6,18.6628,673,0
+EATZ.US,D,20221018,000000,18.8199,18.89,18.69,18.8822,5820,0
+EATZ.US,D,20221019,000000,18.74,18.7788,18.74,18.7788,427,0
+EATZ.US,D,20221020,000000,18.7,18.7,18.59,18.67,809,0
+EATZ.US,D,20221021,000000,18.65,18.89,18.65,18.8764,586,0
+EATZ.US,D,20221024,000000,18.83,18.83,18.68,18.7757,734,0
+EATZ.US,D,20221025,000000,19.2454,19.2454,19.2454,19.2454,101,0
+EATZ.US,D,20221026,000000,19.57,19.57,19.5306,19.5306,424,0
+EATZ.US,D,20221027,000000,19.78,19.78,19.7452,19.7452,242,0
+EATZ.US,D,20221028,000000,19.8021,20.17,19.8021,20.1658,1012,0
+EATZ.US,D,20221031,000000,20.11,20.29,20.11,20.24,2610,0
+EATZ.US,D,20221101,000000,20.14,20.14,20.0492,20.0492,719,0
+EATZ.US,D,20221102,000000,19.5622,19.5622,19.5622,19.5622,148,0
+EATZ.US,D,20221103,000000,19.42,19.5529,19.42,19.5529,269,0
+EATZ.US,D,20221104,000000,19.45,19.5463,19.45,19.5463,421,0
+EATZ.US,D,20221107,000000,19.4324,19.4324,19.4324,19.4324,79,0
+EATZ.US,D,20221108,000000,19.3821,19.3821,19.3821,19.3821,28,0
+EATZ.US,D,20221109,000000,19.22,19.22,19.045,19.045,120,0
+EATZ.US,D,20221110,000000,19.81,20.0067,19.81,20.0067,2245,0
+EATZ.US,D,20221111,000000,20.0119,20.0119,19.915,19.919,7428,0
+EATZ.US,D,20221114,000000,19.8348,19.8348,19.8348,19.8348,103,0
+EATZ.US,D,20221115,000000,20.1401,20.1401,19.9897,19.9897,829,0
+EATZ.US,D,20221116,000000,20.1,20.1,19.9395,19.9395,861,0
+EATZ.US,D,20221117,000000,19.75,19.93,19.75,19.9146,6148,0
+EATZ.US,D,20221118,000000,19.93,19.9512,19.93,19.935,306,0
+EATZ.US,D,20221121,000000,20.02,20.02,19.88,19.9072,753,0
+EATZ.US,D,20221122,000000,19.925,19.925,19.896,19.896,229,0
+EATZ.US,D,20221123,000000,19.9577,19.9577,19.9577,19.9577,104,0
+EATZ.US,D,20221125,000000,20.03,20.03,19.98,20.0044,810,0
+EATZ.US,D,20221128,000000,20.02,20.02,19.9089,19.9089,172,0
+EATZ.US,D,20221129,000000,19.99,20.0284,19.98,20.0284,6987,0
+EATZ.US,D,20221130,000000,20,20.52,20,20.3726,4434,0
+EATZ.US,D,20221201,000000,20.3218,20.3218,20.3218,20.3218,55,0
+EATZ.US,D,20221202,000000,19.9745,19.9745,19.9745,19.9745,136,0
+EATZ.US,D,20221205,000000,19.7,19.71,19.5574,19.5574,1116,0
+EATZ.US,D,20221206,000000,19.41,19.41,19.2187,19.2187,135,0
+EATZ.US,D,20221207,000000,19.26,19.26,19.2082,19.2082,156,0
+EATZ.US,D,20221208,000000,19.84,19.84,19.4477,19.4477,445,0
+EATZ.US,D,20221209,000000,19.3,19.41,19.27,19.27,769,0
+EATZ.US,D,20221212,000000,19.482,19.482,19.482,19.482,65,0
+EATZ.US,D,20221213,000000,19.38,19.4401,19.38,19.4042,233,0
+EATZ.US,D,20221214,000000,19.5088,19.5088,19.5088,19.5088,59,0
+EATZ.US,D,20221215,000000,19.3246,19.3246,19.3246,19.3246,53,0
+EATZ.US,D,20221216,000000,19.1497,19.1497,19.1497,19.1497,21,0
+EATZ.US,D,20221219,000000,19.0607,19.09,18.845,18.845,233,0
+EATZ.US,D,20221220,000000,19.0104,19.0104,18.86,18.8965,308,0
+EATZ.US,D,20221221,000000,18.9741,18.9741,18.9741,18.9741,5,0
+EATZ.US,D,20221222,000000,18.8631,18.8631,18.8631,18.8631,3,0
+EATZ.US,D,20221223,000000,18.6142,18.6142,18.6142,18.6142,61,0
+EATZ.US,D,20221227,000000,18.3901,18.3901,18.3901,18.3901,118,0
+EATZ.US,D,20221228,000000,18.32,18.32,18.15,18.1671,367,0
+EATZ.US,D,20221229,000000,18.3418,18.3851,18.3217,18.3851,651,0
+EATZ.US,D,20221230,000000,18.32,18.32,18.15,18.2304,966,0
+EATZ.US,D,20230103,000000,18.01,18.0501,18.01,18.0501,411,0
+EATZ.US,D,20230104,000000,18.2019,18.3747,18.2019,18.3747,634,0
+EATZ.US,D,20230105,000000,18.36,18.36,18.32,18.32,371,0
+EATZ.US,D,20230106,000000,18.594,18.7735,18.594,18.7735,128,0
+EATZ.US,D,20230109,000000,19.14,19.16,19.122,19.122,1159,0
+EATZ.US,D,20230110,000000,19.5222,19.5222,19.5222,19.5222,338,0
+EATZ.US,D,20230111,000000,19.8471,19.8471,19.8471,19.8471,112,0
+EATZ.US,D,20230112,000000,19.8915,19.8915,19.8915,19.8915,66,0
+EATZ.US,D,20230113,000000,19.75,19.9614,19.75,19.9614,1010,0
+EATZ.US,D,20230117,000000,20.025,20.025,20.02,20.02,235,0
+EATZ.US,D,20230118,000000,20.14,20.14,19.7518,19.7518,523,0
+EATZ.US,D,20230119,000000,19.645,19.645,19.5866,19.5866,122,0
+EATZ.US,D,20230120,000000,19.9136,19.9136,19.9136,19.9136,27,0
+EATZ.US,D,20230123,000000,20.13,20.13,20.08,20.1013,2161,0
+EATZ.US,D,20230124,000000,20.0432,20.0432,20.0432,20.0432,10,0
+EATZ.US,D,20230125,000000,19.81,20.1806,19.81,20.1806,237,0
+EATZ.US,D,20230126,000000,20.235,20.235,20.2088,20.2088,272,0
+EATZ.US,D,20230127,000000,20.2,20.28,20.2,20.28,522,0
+EATZ.US,D,20230130,000000,20.1898,20.1898,20.0548,20.0548,437,0
+EATZ.US,D,20230131,000000,20.25,20.3606,20.25,20.3606,364,0
+EATZ.US,D,20230201,000000,20.3103,20.4333,20.3103,20.4135,586,0
+EATZ.US,D,20230202,000000,20.68,20.82,20.5803,20.7184,7762,0
+EATZ.US,D,20230203,000000,20.39,20.64,20.39,20.62,691,0
+EATZ.US,D,20230206,000000,20.72,20.75,20.71,20.75,3926,0
+EATZ.US,D,20230207,000000,20.8755,20.8755,20.8755,20.8755,114,0
+EATZ.US,D,20230208,000000,20.5466,20.5466,20.5466,20.5466,297,0
+EATZ.US,D,20230209,000000,20.2083,20.2083,20.2083,20.2083,118,0
+EATZ.US,D,20230210,000000,20.1913,20.1913,20.1913,20.1913,171,0
+EATZ.US,D,20230213,000000,20.5001,20.5146,20.5,20.5146,389,0
+EATZ.US,D,20230214,000000,20.5001,20.5739,20.5001,20.5739,126,0
+EATZ.US,D,20230215,000000,20.82,20.85,20.8141,20.8141,997,0
+EATZ.US,D,20230216,000000,21.03,21.0375,20.866,20.866,1296,0
+EATZ.US,D,20230217,000000,20.89,20.89,20.791,20.791,236,0
+EATZ.US,D,20230221,000000,20.5099,20.5099,20.5099,20.5099,230,0
+EATZ.US,D,20230222,000000,20.7789,20.7789,20.7789,20.7789,19,0
+EATZ.US,D,20230223,000000,20.77,20.77,20.3121,20.3121,106,0
+EATZ.US,D,20230224,000000,19.9639,19.9639,19.9639,19.9639,69,0
+EATZ.US,D,20230227,000000,20.01,20.01,19.7536,19.7536,434,0
+EATZ.US,D,20230228,000000,19.79,19.79,19.7759,19.7759,215,0
+EATZ.US,D,20230301,000000,19.79,19.8716,19.79,19.8716,126,0
+EATZ.US,D,20230302,000000,20.14,20.2,20.13,20.13,1713,0
+EATZ.US,D,20230303,000000,20.221,20.221,20.221,20.221,43,0
+EATZ.US,D,20230306,000000,20.1512,20.1512,20.1512,20.1512,178,0
+EATZ.US,D,20230307,000000,19.94,19.97,19.94,19.9438,453,0
+EATZ.US,D,20230308,000000,20.04,20.04,20.04,20.04,119,0
+EATZ.US,D,20230309,000000,19.93,19.9698,19.5725,19.5725,380,0
+EATZ.US,D,20230310,000000,19.1813,19.1813,19.1813,19.1813,183,0
+EATZ.US,D,20230313,000000,19.93,19.93,19.0483,19.0483,92,0
+EATZ.US,D,20230314,000000,19.47,19.47,19.2716,19.2716,3011,0
+EATZ.US,D,20230315,000000,19.3142,19.3142,19.3142,19.3142,73,0
+EATZ.US,D,20230316,000000,19.5538,19.6048,19.51,19.6048,1102,0
+EATZ.US,D,20230317,000000,19.43,19.43,19.2489,19.289,10765,0
+EATZ.US,D,20230320,000000,19.51,19.519,19.5,19.519,717,0
+EATZ.US,D,20230321,000000,19.6696,19.6696,19.6696,19.6696,50,0
+EATZ.US,D,20230322,000000,19.5809,19.5809,19.5809,19.5809,13,0
+EATZ.US,D,20230323,000000,19.3599,19.3599,19.3599,19.3599,15,0
+EATZ.US,D,20230324,000000,19.2507,19.2507,19.2507,19.2507,32,0
+EATZ.US,D,20230327,000000,19.36,19.36,19.3571,19.3571,253,0
+EATZ.US,D,20230328,000000,19.4902,19.4902,19.4902,19.4902,13,0
+EATZ.US,D,20230329,000000,19.75,19.75,19.51,19.5622,421,0
+EATZ.US,D,20230330,000000,19.6892,19.6892,19.6892,19.6892,49,0
+EATZ.US,D,20230331,000000,19.9655,19.9655,19.9655,19.9655,70,0
+EATZ.US,D,20230403,000000,20.0079,20.0079,20.0079,20.0079,116,0
+EATZ.US,D,20230404,000000,19.7143,19.7143,19.7143,19.7143,5,0
+EATZ.US,D,20230405,000000,19.5901,19.6279,19.5901,19.6279,130,0
+EATZ.US,D,20230406,000000,19.67,19.67,19.64,19.64,246,0
+EATZ.US,D,20230410,000000,19.7927,19.7927,19.7927,19.7927,15,0
+EATZ.US,D,20230411,000000,20.07,20.07,20.0567,20.0567,579,0
+EATZ.US,D,20230412,000000,19.9503,19.9503,19.7,19.7237,500,0
+EATZ.US,D,20230413,000000,19.84,19.87,19.8037,19.8695,884,0
+EATZ.US,D,20230414,000000,19.8737,19.8737,19.8737,19.8737,40,0
+EATZ.US,D,20230417,000000,19.9487,19.9487,19.9487,19.9487,148,0
+EATZ.US,D,20230418,000000,20.1,20.1,20.0227,20.0227,190,0
+EATZ.US,D,20230419,000000,19.956,19.96,19.9096,19.9096,255,0
+EATZ.US,D,20230420,000000,19.8876,19.8876,19.8876,19.8876,21,0
+EATZ.US,D,20230421,000000,19.94,20,19.94,19.9916,460,0
+EATZ.US,D,20230424,000000,19.9067,19.9649,19.9067,19.9649,104,0
+EATZ.US,D,20230425,000000,19.84,19.84,19.6693,19.6693,330,0
+EATZ.US,D,20230426,000000,19.875,19.9554,19.764,19.764,573,0
+EATZ.US,D,20230427,000000,19.9885,19.9885,19.9885,19.9885,490,0
+EATZ.US,D,20230428,000000,20.23,20.2899,20.23,20.2899,503,0
+EATZ.US,D,20230501,000000,20.28,20.33,20.28,20.33,790,0
+EATZ.US,D,20230502,000000,20.26,20.33,20.26,20.33,600,0
+EATZ.US,D,20230503,000000,20.51,20.66,20.51,20.5477,1547,0
+EATZ.US,D,20230504,000000,20.5728,20.5728,20.46,20.4756,1887,0
+EATZ.US,D,20230505,000000,20.58,20.6,20.57,20.5849,889,0
+EATZ.US,D,20230508,000000,20.3737,20.3737,20.3737,20.3737,275,0
+EATZ.US,D,20230509,000000,20.3,20.55,20.3,20.495,889,0
+EATZ.US,D,20230510,000000,20.4,20.455,20.4,20.455,401,0
+EATZ.US,D,20230511,000000,20.3114,20.3114,20.3114,20.3114,36,0
+EATZ.US,D,20230512,000000,20.35,20.4,20.28,20.4,664,0
+EATZ.US,D,20230515,000000,20.5847,20.5847,20.5847,20.5847,32,0
+EATZ.US,D,20230516,000000,20.4802,20.4802,20.4802,20.4802,167,0
+EATZ.US,D,20230517,000000,20.77,21.0582,20.73,21.0582,867,0
+EATZ.US,D,20230518,000000,21,21.3459,20.99,21.3459,3315,0
+EATZ.US,D,20230519,000000,21.28,21.28,21.1673,21.1673,306,0
+EATZ.US,D,20230522,000000,21.13,21.14,20.9497,20.9497,1377,0
+EATZ.US,D,20230523,000000,20.81,20.81,20.71,20.7727,2432,0
+EATZ.US,D,20230524,000000,20.843,20.843,20.843,20.843,90,0
+EATZ.US,D,20230525,000000,20.84,20.84,20.6562,20.6562,243,0
+EATZ.US,D,20230526,000000,20.6513,20.6513,20.6513,20.6513,96,0
+EATZ.US,D,20230530,000000,20.35,20.35,20.3498,20.3498,425,0
+EATZ.US,D,20230531,000000,20.23,20.23,20.09,20.1843,1809,0
+EATZ.US,D,20230601,000000,20.19,20.56,20.19,20.56,914,0
+EATZ.US,D,20230602,000000,20.8975,20.9793,20.89,20.9793,916,0
+EATZ.US,D,20230605,000000,21.1,21.1,20.74,20.7648,1195,0
+EATZ.US,D,20230606,000000,20.73,20.78,20.72,20.7662,796,0
+EATZ.US,D,20230607,000000,21.18,21.18,20.93,21.0035,608,0
+EATZ.US,D,20230608,000000,21.0441,21.0441,21.0441,21.0441,150,0
+EATZ.US,D,20230609,000000,21.02,21.02,20.7663,20.7663,293,0
+EATZ.US,D,20230612,000000,20.9,21.0766,20.9,21.0766,1156,0
+EATZ.US,D,20230613,000000,21.17,21.3282,21.12,21.3282,1820,0
+EATZ.US,D,20230614,000000,21.42,21.42,21.0724,21.16,3802,0
+EATZ.US,D,20230615,000000,21.2997,21.315,21.24,21.2423,780,0
+EATZ.US,D,20230616,000000,21.24,21.24,21.0285,21.0285,233,0
+EATZ.US,D,20230620,000000,21.03,21.07,21.03,21.0688,841,0
+EATZ.US,D,20230621,000000,21.15,21.28,21.15,21.1986,3183,0
+EATZ.US,D,20230622,000000,21.08,21.08,21.069,21.069,265,0
+EATZ.US,D,20230623,000000,20.8129,20.8129,20.8129,20.8129,175,0
+EATZ.US,D,20230626,000000,20.9,20.9,20.8098,20.8098,262,0
+EATZ.US,D,20230627,000000,20.99,21.0795,20.83,21.0795,1482,0
+EATZ.US,D,20230628,000000,21.1456,21.1456,21.1456,21.1456,90,0
+EATZ.US,D,20230629,000000,21.47,21.47,21.4401,21.4401,500,0
+EATZ.US,D,20230630,000000,21.635,21.6753,21.635,21.6753,314,0
+EATZ.US,D,20230703,000000,21.89,21.89,21.68,21.6921,837,0
+EATZ.US,D,20230705,000000,21.65,21.65,21.33,21.33,876,0
+EATZ.US,D,20230706,000000,21.24,21.24,21.1629,21.1629,352,0
+EATZ.US,D,20230707,000000,21.17,21.2381,21.17,21.2381,399,0
+EATZ.US,D,20230710,000000,21.5,21.6999,21.5,21.6003,673,0
+EATZ.US,D,20230711,000000,21.76,21.76,21.64,21.7153,920,0
+EATZ.US,D,20230712,000000,22.15,22.2,22.102,22.11,2841,0
+EATZ.US,D,20230713,000000,22.2,22.2,22.1159,22.1159,3316,0
+EATZ.US,D,20230714,000000,22.1,22.1,21.96,21.9739,1418,0
+EATZ.US,D,20230717,000000,22,22.14,21.9746,21.9746,3496,0
+EATZ.US,D,20230718,000000,22.11,22.26,22.04,22.26,1547,0
+EATZ.US,D,20230719,000000,22.41,22.44,22.388,22.44,1982,0
+EATZ.US,D,20230720,000000,22.4197,22.4197,22.3399,22.3399,1124,0
+EATZ.US,D,20230721,000000,22.408,22.408,22.169,22.169,1228,0
+EATZ.US,D,20230724,000000,22.29,22.29,22.08,22.1111,1934,0
+EATZ.US,D,20230725,000000,22.1,22.1,22.017,22.017,957,0
+EATZ.US,D,20230726,000000,22.06,22.1682,22.06,22.1682,696,0
+EATZ.US,D,20230727,000000,22.23,22.23,21.9501,21.9501,847,0
+EATZ.US,D,20230728,000000,22.17,22.19,22.013,22.013,1984,0
+EATZ.US,D,20230731,000000,22.12,22.2598,22.12,22.222,5308,0
+EATZ.US,D,20230801,000000,21.87,21.9663,21.8318,21.9663,530,0
+EATZ.US,D,20230802,000000,21.7,21.72,21.6768,21.6768,1102,0
+EATZ.US,D,20230803,000000,21.61,21.61,21.46,21.4908,1101,0
+EATZ.US,D,20230804,000000,21.43,21.5901,21.4114,21.4114,909,0
+EATZ.US,D,20230807,000000,21.42,21.6113,21.42,21.6113,425,0
+EATZ.US,D,20230808,000000,21.4399,21.5,21.4399,21.4767,1952,0
+EATZ.US,D,20230809,000000,21.3142,21.3142,21.2602,21.2602,258,0
+EATZ.US,D,20230810,000000,21.3303,21.3384,21.3303,21.3384,362,0
+EATZ.US,D,20230811,000000,21.2,21.2,21.12,21.1793,766,0
+EATZ.US,D,20230814,000000,21,21.1385,21,21.1385,907,0
+EATZ.US,D,20230815,000000,21.14,21.14,20.9843,20.9843,1306,0
+EATZ.US,D,20230816,000000,20.9,20.9199,20.8163,20.8163,288,0
+EATZ.US,D,20230817,000000,20.54,20.54,20.4224,20.4224,519,0
+EATZ.US,D,20230818,000000,20.3503,20.3879,20.3503,20.3879,414,0
+EATZ.US,D,20230821,000000,20.39,20.39,20.3102,20.3102,3883,0
+EATZ.US,D,20230822,000000,20.31,20.3393,20.31,20.3393,235,0
+EATZ.US,D,20230823,000000,20.49,20.53,20.475,20.4931,1908,0
+EATZ.US,D,20230824,000000,20.47,20.47,20.2082,20.2082,502,0
+EATZ.US,D,20230825,000000,20.1829,20.1829,20.1829,20.1829,302,0
+EATZ.US,D,20230828,000000,20.27,20.27,20.1843,20.1843,366,0
+EATZ.US,D,20230829,000000,20.2153,20.3361,20.2153,20.3361,340,0
+EATZ.US,D,20230830,000000,20.46,20.4719,20.46,20.4719,429,0
+EATZ.US,D,20230831,000000,20.4,20.55,20.4,20.48,11491,0
+EATZ.US,D,20230901,000000,20.3427,20.3427,20.305,20.317,379,0
+EATZ.US,D,20230905,000000,19.9348,19.9348,19.827,19.827,1026,0
+EATZ.US,D,20230906,000000,19.83,19.83,19.64,19.6736,2972,0
+EATZ.US,D,20230907,000000,19.54,19.7726,19.54,19.7726,416,0
+EATZ.US,D,20230908,000000,19.8,19.8,19.6262,19.6262,210,0
+EATZ.US,D,20230911,000000,19.5301,19.64,19.5301,19.6084,901,0
+EATZ.US,D,20230912,000000,19.65,19.65,19.63,19.6364,1199,0
+EATZ.US,D,20230913,000000,19.7301,19.7301,19.67,19.7132,764,0
+EATZ.US,D,20230914,000000,19.9868,19.9868,19.9868,19.9868,354,0
+EATZ.US,D,20230915,000000,19.692,19.7,19.6851,19.6851,461,0
+EATZ.US,D,20230918,000000,19.605,19.605,19.605,19.605,134,0
+EATZ.US,D,20230919,000000,19.535,19.535,19.535,19.535,44,0
+EATZ.US,D,20230920,000000,19.7725,19.7725,19.6329,19.6329,307,0
+EATZ.US,D,20230921,000000,19.15,19.15,19.1444,19.1444,293,0
+EATZ.US,D,20230922,000000,19.13,19.13,18.9797,18.9797,1595,0
+EATZ.US,D,20230925,000000,18.908,19.03,18.9064,18.9064,251,0
+EATZ.US,D,20230926,000000,18.9,18.94,18.7601,18.7642,4223,0
+EATZ.US,D,20230927,000000,18.6362,18.771,18.6362,18.7424,1217,0
+EATZ.US,D,20230928,000000,19.0598,19.06,19.0298,19.0298,648,0
+EATZ.US,D,20230929,000000,19.01,19.01,18.9944,18.9944,321,0
+EATZ.US,D,20231002,000000,18.91,18.9183,18.91,18.9183,426,0
+EATZ.US,D,20231003,000000,18.3532,18.3532,18.3532,18.3532,396,0
+EATZ.US,D,20231004,000000,18.49,18.5941,18.49,18.5941,442,0
+EATZ.US,D,20231005,000000,18.5944,18.5944,18.5944,18.5944,148,0
+EATZ.US,D,20231006,000000,18.1464,18.2901,18.1464,18.2074,658,0
+EATZ.US,D,20231009,000000,18.1,18.1931,18.0786,18.1931,1080,0
+EATZ.US,D,20231010,000000,18.4505,18.4555,18.4505,18.4555,256,0
+EATZ.US,D,20231011,000000,18.29,18.3162,18.29,18.3162,330,0
+EATZ.US,D,20231012,000000,18.42,18.42,17.8,17.85,1391,0
+EATZ.US,D,20231013,000000,17.85,17.85,17.7914,17.7914,543,0
+EATZ.US,D,20231016,000000,18,18.2229,18,18.2229,2753,0
+EATZ.US,D,20231017,000000,18.5,18.6527,18.5,18.6527,110,0
+EATZ.US,D,20231018,000000,18.5,18.5299,18.5,18.5299,1431,0
+EATZ.US,D,20231019,000000,18.67,18.67,18.4687,18.51,3002,0
+EATZ.US,D,20231020,000000,18.3126,18.3126,18.3126,18.3126,185,0
+EATZ.US,D,20231023,000000,18.29,18.5,18.2833,18.2833,3326,0
+EATZ.US,D,20231024,000000,18.59,18.59,18.4587,18.4587,491,0
+EATZ.US,D,20231025,000000,18.295,18.295,18.295,18.295,61,0
+EATZ.US,D,20231026,000000,18.1102,18.1102,18.1102,18.1102,77,0
+EATZ.US,D,20231027,000000,18.07,18.31,18.07,18.31,596,0
+EATZ.US,D,20231030,000000,18.5,18.53,18.5,18.5272,2444,0
+EATZ.US,D,20231031,000000,18.5852,18.615,18.5572,18.5572,914,0
+EATZ.US,D,20231101,000000,18.73,18.73,18.44,18.73,2612,0
+EATZ.US,D,20231102,000000,19.11,19.175,19.11,19.1307,832,0
+EATZ.US,D,20231103,000000,19.3901,19.5866,19.38,19.5528,2796,0
+EATZ.US,D,20231106,000000,19.4,19.4293,19.4,19.4293,426,0
+EATZ.US,D,20231107,000000,19.4015,19.4015,19.4015,19.4015,18,0
+EATZ.US,D,20231108,000000,19.33,19.3301,19.3,19.3243,1219,0
+EATZ.US,D,20231109,000000,19.53,19.615,19.41,19.41,1551,0
+EATZ.US,D,20231110,000000,19.51,19.645,19.51,19.645,225,0
+EATZ.US,D,20231113,000000,19.62,19.7101,19.62,19.6625,1052,0
+EATZ.US,D,20231114,000000,19.87,20.3757,19.87,20.3757,609,0
+EATZ.US,D,20231115,000000,20.6193,20.6658,20.57,20.6658,1281,0
+EATZ.US,D,20231116,000000,20.5429,20.5429,20.5429,20.5429,84,0
+EATZ.US,D,20231117,000000,20.66,20.66,20.56,20.5742,635,0
+EATZ.US,D,20231120,000000,20.6637,20.6637,20.6637,20.6637,144,0
+EATZ.US,D,20231121,000000,20.63,20.63,20.63,20.63,126,0
+EATZ.US,D,20231122,000000,20.9,20.9,20.816,20.816,254,0
+EATZ.US,D,20231124,000000,20.92,20.92,20.75,20.7859,1907,0
+EATZ.US,D,20231127,000000,20.8053,20.8053,20.8053,20.8053,99,0
+EATZ.US,D,20231128,000000,20.67,20.715,20.6518,20.6518,1420,0
+EATZ.US,D,20231129,000000,20.7,20.7,20.6559,20.6559,350,0
+EATZ.US,D,20231130,000000,20.61,20.61,20.61,20.61,133,0
+EATZ.US,D,20231201,000000,21.03,21.2219,21.03,21.2219,598,0
+EATZ.US,D,20231204,000000,21.1812,21.4501,21.1812,21.3097,1817,0
+EATZ.US,D,20231205,000000,21.13,21.1301,21.0859,21.1026,392,0
+EATZ.US,D,20231206,000000,21.44,21.44,21.282,21.282,219,0
+EATZ.US,D,20231207,000000,21.37,21.4731,21.37,21.4731,433,0
+EATZ.US,D,20231208,000000,21.4999,21.56,21.4,21.4734,1474,0
+EATZ.US,D,20231211,000000,21.8346,21.8346,21.8346,21.8346,204,0
+EATZ.US,D,20231212,000000,21.71,21.8758,21.71,21.824,2290,0
+EATZ.US,D,20231213,000000,21.81,22.2223,21.81,22.2223,760,0
+EATZ.US,D,20231214,000000,22.63,22.63,22.3889,22.3889,1523,0
+EATZ.US,D,20231215,000000,22.49,22.49,21.9614,21.9614,5946,0
+EATZ.US,D,20231218,000000,21.91,22.1631,21.91,22.1205,1813,0
+EATZ.US,D,20231219,000000,22.08,22.345,22.08,22.289,1279,0
+EATZ.US,D,20231220,000000,22.36,22.36,21.9602,21.9602,217,0
+EATZ.US,D,20231221,000000,22.3908,22.3908,22.3908,22.3908,276,0
+EATZ.US,D,20231222,000000,22.485,22.5723,22.485,22.5723,313,0
+EATZ.US,D,20231226,000000,22.57,22.7368,22.57,22.7368,1575,0
+EATZ.US,D,20231227,000000,22.95,22.95,22.82,22.8819,1386,0
+EATZ.US,D,20231228,000000,22.84,22.86,22.8263,22.8263,611,0
+EATZ.US,D,20231229,000000,22.7167,22.7167,22.7167,22.7167,477,0
+EATZ.US,D,20240102,000000,22.5621,22.5909,22.3312,22.3312,1424,0
+EATZ.US,D,20240103,000000,22.1,22.1,21.7881,21.7881,483,0
+EATZ.US,D,20240104,000000,21.9,21.9365,21.85,21.9365,606,0
+EATZ.US,D,20240105,000000,22.0023,22.0054,22.0023,22.0054,286,0
+EATZ.US,D,20240108,000000,22.04,22.1663,22,22.1663,603,0
+EATZ.US,D,20240109,000000,21.9478,21.9609,21.87,21.892,2020,0
+EATZ.US,D,20240110,000000,22.0337,22.0337,22.01,22.0252,1021,0
+EATZ.US,D,20240111,000000,21.8714,21.8714,21.8714,21.8714,182,0
+EATZ.US,D,20240112,000000,21.8,21.87,21.6046,21.6046,1470,0
+EATZ.US,D,20240116,000000,21.708,21.82,21.69,21.7769,988,0
+EATZ.US,D,20240117,000000,21.8,21.8809,21.8,21.8809,444,0
+EATZ.US,D,20240118,000000,21.94,22.0856,21.94,22.0856,746,0
+EATZ.US,D,20240119,000000,21.99,22.2,21.99,22.1673,1413,0
+EATZ.US,D,20240122,000000,22.36,22.36,22.3453,22.3453,409,0
+EATZ.US,D,20240123,000000,22.3704,22.3704,22.3704,22.3704,160,0
+EATZ.US,D,20240124,000000,22.42,22.42,22.3,22.3046,666,0
+EATZ.US,D,20240125,000000,22.4369,22.4369,22.4369,22.4369,230,0
+EATZ.US,D,20240126,000000,22.64,22.64,22.3202,22.3449,343,0
+EATZ.US,D,20240129,000000,22.4204,22.738,22.4204,22.738,708,0
+EATZ.US,D,20240130,000000,22.6696,22.6696,22.6696,22.6696,186,0
+EATZ.US,D,20240131,000000,22.62,22.62,22.5447,22.5447,655,0
+EATZ.US,D,20240201,000000,22.78,22.9852,22.78,22.9852,428,0
+EATZ.US,D,20240202,000000,22.8199,22.9873,22.77,22.9551,13780,0
+EATZ.US,D,20240205,000000,22.89,22.89,22.4931,22.4931,2545,0
+EATZ.US,D,20240206,000000,22.4052,22.59,22.4052,22.5318,4857,0
+EATZ.US,D,20240207,000000,22.67,22.67,22.6318,22.6318,438,0
+EATZ.US,D,20240208,000000,22.7393,22.9474,22.7393,22.9474,894,0
+EATZ.US,D,20240209,000000,22.97,22.9836,22.88,22.9836,4819,0
+EATZ.US,D,20240212,000000,23,23.15,23,23.136,906,0
+EATZ.US,D,20240213,000000,22.69,22.69,22.54,22.6286,1588,0
+EATZ.US,D,20240214,000000,22.73,22.7764,22.73,22.7764,688,0
+EATZ.US,D,20240215,000000,23.27,23.27,23.225,23.245,1245,0
+EATZ.US,D,20240216,000000,23.24,23.499,23.24,23.3862,3835,0
+EATZ.US,D,20240220,000000,23.32,23.32,23.15,23.1962,970,0
+EATZ.US,D,20240221,000000,23.085,23.085,22.87,22.9768,2308,0
+EATZ.US,D,20240222,000000,23.38,23.4,23.3671,23.3671,977,0
+EATZ.US,D,20240223,000000,23.39,23.6276,23.39,23.6276,1377,0
+EATZ.US,D,20240226,000000,23.82,23.87,23.78,23.791,5226,0
+EATZ.US,D,20240227,000000,23.766,23.86,23.766,23.8531,706,0
+EATZ.US,D,20240228,000000,23.78,23.9209,23.78,23.9209,794,0
+EATZ.US,D,20240229,000000,24,24.0048,23.83,24.0048,4302,0
+EATZ.US,D,20240301,000000,23.834,24.13,23.834,24.1144,1791,0
+EATZ.US,D,20240304,000000,24.1997,24.1997,24.1997,24.1997,364,0
+EATZ.US,D,20240305,000000,24.24,24.24,24.1263,24.1263,870,0
+EATZ.US,D,20240306,000000,24.38,24.38,24.3,24.3385,1486,0
+EATZ.US,D,20240307,000000,24.44,24.44,24.37,24.4018,3712,0
+EATZ.US,D,20240308,000000,24.5,24.52,24.17,24.23,12592,0
+EATZ.US,D,20240311,000000,24.08,24.08,23.9645,23.9645,1116,0
+EATZ.US,D,20240312,000000,24.1476,24.35,24.1476,24.3229,1962,0
+EATZ.US,D,20240313,000000,24.29,24.3199,24.2884,24.2884,834,0
+EATZ.US,D,20240314,000000,24.04,24.09,24.03,24.08,1220,0
+EATZ.US,D,20240315,000000,24.065,24.065,24.0129,24.0129,187,0
+EATZ.US,D,20240318,000000,24.1472,24.1472,23.8992,23.8992,1733,0
+EATZ.US,D,20240319,000000,23.83,24.1278,23.83,24.1278,629,0
+EATZ.US,D,20240320,000000,24.21,24.4476,24.21,24.4476,1355,0
+EATZ.US,D,20240321,000000,24.18,24.4743,24.18,24.3206,4298,0
+EATZ.US,D,20240322,000000,24.14,24.15,24.1,24.1085,1716,0
+EATZ.US,D,20240325,000000,24.17,24.17,24.0108,24.0108,524,0
+EATZ.US,D,20240326,000000,24.34,24.34,24.1858,24.1858,1965,0
+EATZ.US,D,20240327,000000,24.41,24.59,24.41,24.58,1294,0
+EATZ.US,D,20240328,000000,24.78,24.845,24.68,24.7019,1436,0
+EATZ.US,D,20240401,000000,24.59,24.71,24.59,24.6659,2403,0
+EATZ.US,D,20240402,000000,24.21,24.2101,24.1651,24.2035,1621,0
+EATZ.US,D,20240403,000000,24.3349,24.3501,24.28,24.289,986,0
+EATZ.US,D,20240404,000000,24.31,24.35,23.5965,23.5965,2721,0
+EATZ.US,D,20240405,000000,23.59,23.63,23.55,23.55,1705,0
+EATZ.US,D,20240408,000000,23.7716,23.8147,23.7716,23.8147,272,0
+EATZ.US,D,20240409,000000,23.6,23.6788,23.6,23.6788,364,0
+EATZ.US,D,20240410,000000,23.51,23.6467,23.51,23.6467,1884,0
+EATZ.US,D,20240411,000000,23.62,23.7031,23.62,23.7031,566,0
+EATZ.US,D,20240412,000000,23.2882,23.2882,23.2882,23.2882,87,0
+EATZ.US,D,20240415,000000,23.21,23.21,23.05,23.07,1724,0
+EATZ.US,D,20240416,000000,23.15,23.1741,23.07,23.1741,2029,0
+EATZ.US,D,20240417,000000,22.972,22.972,22.83,22.8437,511,0
+EATZ.US,D,20240418,000000,23.04,23.04,22.8448,22.8448,576,0
+EATZ.US,D,20240419,000000,22.885,22.9099,22.8737,22.8737,2002,0
+EATZ.US,D,20240422,000000,22.84,23.0053,22.8325,23.0053,713,0
+EATZ.US,D,20240423,000000,23.25,23.39,23.11,23.3729,2302,0
+EATZ.US,D,20240424,000000,23.26,23.31,23.26,23.3081,314,0
+EATZ.US,D,20240425,000000,23.05,23.4056,23.05,23.4056,829,0
+EATZ.US,D,20240426,000000,23.7289,23.7289,23.7289,23.7289,229,0
+EATZ.US,D,20240429,000000,24.02,24.02,23.81,23.9062,1808,0
+EATZ.US,D,20240430,000000,23.8554,23.8554,23.8554,23.8554,342,0
+EATZ.US,D,20240501,000000,23.361,23.3804,23.36,23.3804,710,0
+EATZ.US,D,20240502,000000,23.37,23.37,23.3201,23.3293,1153,0
+EATZ.US,D,20240503,000000,23.76,23.76,23.69,23.7092,922,0
+EATZ.US,D,20240506,000000,24.2,24.2,24.0702,24.0702,583,0
+EATZ.US,D,20240507,000000,23.97,23.97,23.7542,23.7542,799,0
+EATZ.US,D,20240508,000000,23.9,23.91,23.8817,23.8817,543,0
+EATZ.US,D,20240509,000000,23.99,24.0036,23.99,24.0036,650,0
+EATZ.US,D,20240510,000000,24.22,24.245,24.1958,24.1958,559,0
+EATZ.US,D,20240513,000000,24.33,24.33,24.17,24.17,3157,0
+EATZ.US,D,20240514,000000,24.3435,24.5,24.3,24.3698,1559,0
+EATZ.US,D,20240515,000000,24.26,24.3804,24.26,24.33,1529,0
+EATZ.US,D,20240516,000000,24.5,24.5,24.4403,24.4403,997,0
+EATZ.US,D,20240517,000000,24.4,24.4,24.2811,24.2811,504,0
+EATZ.US,D,20240520,000000,24.2486,24.2486,24.2486,24.2486,195,0
+EATZ.US,D,20240521,000000,24.23,24.2301,23.9966,23.9966,722,0
+EATZ.US,D,20240522,000000,24.02,24.0201,23.8566,23.8566,563,0
+EATZ.US,D,20240523,000000,23.46,23.4737,23.44,23.4737,597,0
+EATZ.US,D,20240524,000000,23.6211,23.8055,23.6211,23.8055,780,0
+EATZ.US,D,20240528,000000,23.9999,23.9999,23.8278,23.8278,428,0
+EATZ.US,D,20240529,000000,23.7205,23.7205,23.7205,23.7205,291,0
+EATZ.US,D,20240530,000000,23.9601,23.9601,23.9601,23.9601,157,0
+EATZ.US,D,20240531,000000,23.8,24,23.8,24,1009,0
+EATZ.US,D,20240603,000000,23.93,24.1631,23.93,24.1631,1129,0
+EATZ.US,D,20240604,000000,24.01,24.1262,24.01,24.1262,847,0
+EATZ.US,D,20240605,000000,24.21,24.5037,24.15,24.5037,1996,0
+EATZ.US,D,20240606,000000,24.47,24.47,24.3669,24.3669,480,0
+EATZ.US,D,20240607,000000,24.0576,24.0576,24.0319,24.0319,1316,0
+EATZ.US,D,20240610,000000,24.07,24.07,23.64,23.9938,3633,0
+EATZ.US,D,20240611,000000,23.99,24.0418,23.88,24.0418,1902,0
+EATZ.US,D,20240612,000000,24.57,24.64,24.533,24.5468,2951,0
+EATZ.US,D,20240613,000000,24.4923,24.4923,24.4923,24.4923,119,0
+EATZ.US,D,20240614,000000,24.19,24.2119,24.1,24.1361,1050,0
+EATZ.US,D,20240617,000000,24.22,24.6,24.22,24.5732,1776,0
+EATZ.US,D,20240618,000000,24.63,24.6915,24.5702,24.5702,1650,0
+EATZ.US,D,20240620,000000,24.487,24.487,24.35,24.35,2348,0
+EATZ.US,D,20240621,000000,24.4255,24.4255,24.4255,24.4255,89,0
+EATZ.US,D,20240624,000000,24.38,24.5669,24.38,24.5669,563,0
+EATZ.US,D,20240625,000000,24.5891,24.6108,24.55,24.6108,1199,0
+EATZ.US,D,20240626,000000,24.5199,24.5621,24.4976,24.5621,530,0
+EATZ.US,D,20240627,000000,24.78,24.78,24.5735,24.5735,508,0
+EATZ.US,D,20240628,000000,24.72,24.72,24.38,24.5,5760,0
+EATZ.US,D,20240701,000000,24.1985,24.3035,24.14,24.3035,2160,0
+EATZ.US,D,20240702,000000,24.2105,24.2105,24.1237,24.1237,552,0
+EATZ.US,D,20240703,000000,24.0932,24.1255,24.06,24.1255,1615,0
+EATZ.US,D,20240705,000000,24.07,24.147,24.0404,24.147,1176,0
+EATZ.US,D,20240708,000000,24.42,24.42,24.05,24.0545,2096,0
+EATZ.US,D,20240709,000000,23.41,23.429,23.3987,23.3987,1214,0
+EATZ.US,D,20240710,000000,23.17,23.2202,23.14,23.2202,1207,0
+EATZ.US,D,20240711,000000,23.23,23.53,23.23,23.4925,1414,0
+EATZ.US,D,20240712,000000,23.71,23.71,23.6815,23.6815,299,0
+EATZ.US,D,20240715,000000,23.86,23.86,23.7598,23.7598,736,0
+EATZ.US,D,20240716,000000,24.2741,24.2741,24.2741,24.2741,490,0
+EATZ.US,D,20240717,000000,24.09,24.09,23.916,23.916,445,0
+EATZ.US,D,20240718,000000,23.74,23.74,23.73,23.73,824,0
+EATZ.US,D,20240719,000000,23.8456,23.8456,23.8456,23.8456,161,0
+EATZ.US,D,20240722,000000,23.84,24.12,23.82,24.12,1831,0
+EATZ.US,D,20240723,000000,24.062,24.062,24.062,24.062,211,0
+EATZ.US,D,20240724,000000,23.3782,23.3782,23.3782,23.3782,284,0
+EATZ.US,D,20240725,000000,23.45,23.5405,23.34,23.4061,10583,0
+EATZ.US,D,20240726,000000,23.6649,23.6649,23.5223,23.5223,3894,0
+EATZ.US,D,20240729,000000,23.79,23.9354,23.7873,23.9354,405,0
+EATZ.US,D,20240730,000000,24.16,24.2374,24.05,24.2374,874,0
+EATZ.US,D,20240731,000000,24.32,24.5095,24.32,24.3361,1263,0
+EATZ.US,D,20240801,000000,24.59,24.5901,23.99,24.15,1680,0
+EATZ.US,D,20240802,000000,23.712,23.712,23.555,23.6716,1089,0
+EATZ.US,D,20240805,000000,22.8,23.1985,22.8,23.1985,2188,0
+EATZ.US,D,20240806,000000,23.3,23.86,23.3,23.797,987,0
+EATZ.US,D,20240807,000000,24.16,24.16,23.69,23.6953,1533,0
+EATZ.US,D,20240808,000000,23.54,23.7664,23.54,23.7664,1034,0
+EATZ.US,D,20240809,000000,24.1,24.28,24.02,24.259,2939,0
+EATZ.US,D,20240812,000000,24.27,24.32,24.27,24.32,1486,0
+EATZ.US,D,20240813,000000,24.5,24.5764,24.5,24.5764,1558,0
+EATZ.US,D,20240814,000000,24.34,24.44,24.34,24.4223,3460,0
+EATZ.US,D,20240815,000000,25,25.2167,25,25.19,5889,0
+EATZ.US,D,20240816,000000,25.1,25.22,25.1,25.112,1425,0
+EATZ.US,D,20240819,000000,25.018,25.2015,25.01,25.2015,1286,0
+EATZ.US,D,20240820,000000,25.13,25.13,24.9072,24.9072,12643,0
+EATZ.US,D,20240821,000000,25.1453,25.4208,25.1453,25.4208,464,0
+EATZ.US,D,20240822,000000,25.4502,25.4502,25.2044,25.2044,3315,0
+EATZ.US,D,20240823,000000,25.56,25.9,25.56,25.8787,2805,0
+EATZ.US,D,20240826,000000,25.93,25.93,25.7797,25.7797,661,0
+EATZ.US,D,20240827,000000,25.6894,25.79,25.6894,25.79,4113,0
+EATZ.US,D,20240828,000000,25.52,25.54,25.45,25.5261,5247,0
+EATZ.US,D,20240829,000000,25.58,25.58,25.255,25.28,3460,0
+EATZ.US,D,20240830,000000,25.29,25.4,25.29,25.4,716,0
+EATZ.US,D,20240903,000000,25.335,25.335,24.82,24.8991,2460,0
+EATZ.US,D,20240904,000000,25.02,25.0895,25.02,25.0895,875,0
+EATZ.US,D,20240905,000000,25.26,25.26,25.0601,25.0601,529,0
+EATZ.US,D,20240906,000000,24.7723,24.7723,24.7723,24.7723,180,0
+EATZ.US,D,20240909,000000,24.8653,24.8856,24.8653,24.8856,353,0
+EATZ.US,D,20240910,000000,24.911,24.911,24.911,24.911,189,0
+EATZ.US,D,20240911,000000,24.81,25.2334,24.81,25.2334,401,0
+EATZ.US,D,20240912,000000,25.31,25.5002,25.31,25.5002,2484,0
+EATZ.US,D,20240913,000000,25.71,25.7355,25.6637,25.6637,797,0
+EATZ.US,D,20240916,000000,25.74,25.8642,25.74,25.8642,3208,0
+EATZ.US,D,20240917,000000,26,26.17,25.97,26.0326,1944,0
+EATZ.US,D,20240918,000000,26.154,26.154,25.8977,25.8977,2688,0
+EATZ.US,D,20240919,000000,26.46,26.4606,26.32,26.4606,2875,0
+EATZ.US,D,20240920,000000,26.3786,26.3786,26.3786,26.3786,403,0
+EATZ.US,D,20240923,000000,26.35,26.52,26.35,26.4876,3110,0
+EATZ.US,D,20240924,000000,26.6,26.6,26.5411,26.5411,420,0
+EATZ.US,D,20240925,000000,26.3795,26.3795,26.3795,26.3795,159,0
+EATZ.US,D,20240926,000000,26.82,26.82,26.7178,26.7897,3317,0
+EATZ.US,D,20240927,000000,26.57,26.603,26.52,26.603,3259,0
+EATZ.US,D,20240930,000000,26.85,26.89,26.46,26.6704,3117,0
+EATZ.US,D,20241001,000000,26.85,26.939,26.7619,26.7872,2849,0
+EATZ.US,D,20241002,000000,26.78,27.0282,26.78,27.0282,373,0
+EATZ.US,D,20241003,000000,26.95,26.95,26.65,26.65,1760,0
+EATZ.US,D,20241004,000000,26.985,27.09,26.97,27.0778,2233,0
+EATZ.US,D,20241007,000000,26.47,26.581,26.4595,26.581,2903,0
+EATZ.US,D,20241008,000000,26.6,26.8401,26.5867,26.8106,1508,0
+EATZ.US,D,20241009,000000,26.75,26.75,26.69,26.7219,999,0
+EATZ.US,D,20241010,000000,26.51,26.51,26.51,26.51,1056,0
+EATZ.US,D,20241011,000000,26.98,27.0301,26.98,26.9872,1053,0
+EATZ.US,D,20241014,000000,27.01,27.2,27.01,27.19,2917,0
+EATZ.US,D,20241015,000000,27.33,27.34,27.3,27.3,1112,0
+EATZ.US,D,20241016,000000,27.3,27.355,27.28,27.3441,1116,0
+EATZ.US,D,20241017,000000,27.262,27.262,27.14,27.2441,1479,0
+EATZ.US,D,20241018,000000,27.41,27.4241,27.39,27.4241,522,0
+EATZ.US,D,20241021,000000,27.4031,27.4031,27.1556,27.2636,8934,0
+EATZ.US,D,20241022,000000,27.34,27.34,27.05,27.0573,3649,0
+EATZ.US,D,20241023,000000,27,27.02,26.84,26.8828,1417,0
+EATZ.US,D,20241024,000000,26.8756,26.8756,26.8756,26.8756,168,0
+EATZ.US,D,20241025,000000,26.95,27.065,26.8889,26.8889,437,0
+EATZ.US,D,20241028,000000,27.4,27.4213,27.38,27.4213,1405,0
+EATZ.US,D,20241029,000000,27.3159,27.3159,27.3159,27.3159,160,0
+EATZ.US,D,20241030,000000,27.28,27.3819,27.0811,27.0811,1196,0
+EATZ.US,D,20241031,000000,27.06,27.06,26.8779,26.8779,1183,0
+EATZ.US,D,20241104,000000,27.2417,27.2417,27.03,27.03,2106,0
+EATZ.US,D,20241105,000000,27.3555,27.5152,27.3555,27.5152,438,0
+EATZ.US,D,20241106,000000,28.5,28.8672,28.5,28.8085,1579,0
+EATZ.US,D,20241107,000000,29.46,29.5602,29.27,29.27,5937,0
+EATZ.US,D,20241108,000000,29.07,29.15,29.07,29.1033,983,0
+EATZ.US,D,20241111,000000,29.21,29.2927,29.1405,29.1405,1332,0
+EATZ.US,D,20241112,000000,29.06,29.0601,28.9821,28.9821,702,0
+EATZ.US,D,20241113,000000,29.3442,29.4898,28.97,28.97,2627,0
+EATZ.US,D,20241114,000000,28.945,28.945,28.5478,28.5478,1204,0
+EATZ.US,D,20241115,000000,28.5984,28.5984,28.282,28.282,1309,0
+EATZ.US,D,20241118,000000,28.4748,28.4748,28.3167,28.38,2526,0
+EATZ.US,D,20241119,000000,28.08,28.8,28.08,28.557,9145,0
+EATZ.US,D,20241120,000000,28.44,28.73,28.4101,28.73,2446,0
+EATZ.US,D,20241121,000000,28.91,29.0458,28.9099,29.0458,1309,0
+EATZ.US,D,20241122,000000,29.28,29.3933,29.11,29.3933,1922,0
+EATZ.US,D,20241125,000000,29.95,30.16,29.95,29.9889,5237,0
+EATZ.US,D,20241127,000000,29.96,30.1399,29.9249,29.9249,2192,0
+EATZ.US,D,20241129,000000,30.07,30.0701,30.0096,30.0096,597,0
+EATZ.US,D,20241202,000000,29.791,29.85,29.7154,29.7154,1900,0
+EATZ.US,D,20241203,000000,29.71,29.7282,29.6822,29.6822,713,0
+EATZ.US,D,20241204,000000,29.79,30.065,29.79,30.065,708,0
+EATZ.US,D,20241205,000000,30.18,30.18,30.0373,30.0373,2081,0
+EATZ.US,D,20241206,000000,30.3574,30.3574,30,30.0626,3447,0
+EATZ.US,D,20241209,000000,30.06,30.06,29.3216,29.3216,3545,0
+EATZ.US,D,20241210,000000,29.21,29.53,29.21,29.3044,2210,0
+EATZ.US,D,20241211,000000,29.42,29.6694,29.42,29.5528,3700,0
+EATZ.US,D,20241212,000000,29.53,29.53,29.2705,29.2705,579,0
+EATZ.US,D,20241213,000000,29.0845,29.0845,28.79,28.8921,3221,0
+EATZ.US,D,20241216,000000,29.26,29.26,29.1895,29.1895,878,0
+EATZ.US,D,20241217,000000,29.02,29.02,28.9571,28.9571,963,0
+EATZ.US,D,20241218,000000,28.98,28.98,27.8279,27.8279,3201,0
+EATZ.US,D,20241219,000000,28.44,28.455,28.2905,28.2905,1666,0
+EATZ.US,D,20241220,000000,28.305,28.58,27.99,28.4329,1581,0
+EATZ.US,D,20241223,000000,28.0541,28.1792,28.05,28.1792,539,0
+EATZ.US,D,20241224,000000,28.4201,28.5528,28.4201,28.5528,799,0
+EATZ.US,D,20241226,000000,28.4214,28.6294,28.4214,28.6294,1226,0
+EATZ.US,D,20241227,000000,28.315,28.315,28.2326,28.2326,829,0
+EATZ.US,D,20241230,000000,28,28.07,28,28.0031,525,0
+EATZ.US,D,20241231,000000,28.03,28.03,27.9389,27.9389,815,0
+EATZ.US,D,20250102,000000,28.3,28.3001,28.0839,28.2242,5196,0
+EATZ.US,D,20250103,000000,28.18,28.41,28.18,28.4054,4784,0
+EATZ.US,D,20250106,000000,28.465,28.48,28.3,28.3,4461,0
+EATZ.US,D,20250107,000000,28.58,28.58,27.8729,27.8729,2944,0
+EATZ.US,D,20250108,000000,27.8032,27.8501,27.8032,27.8501,806,0
+EATZ.US,D,20250110,000000,27.55,27.5544,27.5499,27.5544,751,0
+EATZ.US,D,20250113,000000,27.4,27.5538,27.4,27.5538,724,0
+EATZ.US,D,20250115,000000,28.29,28.29,28.0112,28.0112,608,0
+EATZ.US,D,20250116,000000,28.1399,28.1399,27.97,28.04,1856,0
+EATZ.US,D,20250117,000000,28.2555,28.2555,28.0841,28.1093,4642,0
+EATZ.US,D,20250121,000000,28.33,28.6,28.33,28.6,3162,0
+EATZ.US,D,20250123,000000,28.395,28.8639,28.395,28.8639,886,0
+EATZ.US,D,20250124,000000,28.83,28.83,28.8264,28.8264,444,0
+EATZ.US,D,20250127,000000,28.9,29.1689,28.9,29.1689,1320,0
+EATZ.US,D,20250128,000000,29.05,29.28,29.05,29.22,1629,0
+EATZ.US,D,20250129,000000,29.76,30.0179,29.76,30.0179,2409,0
+EATZ.US,D,20250130,000000,30.205,30.5,30.19,30.4315,3041,0
+EATZ.US,D,20250131,000000,30.2956,30.53,30.0459,30.0459,2455,0
+EATZ.US,D,20250203,000000,30.32,30.32,29.54,30.2069,1167,0
+EATZ.US,D,20250204,000000,30.28,30.56,30.28,30.4986,759,0
+EATZ.US,D,20250205,000000,30.45,30.45,30.32,30.4483,1140,0
+EATZ.US,D,20250206,000000,30.64,30.65,30.4088,30.5,2360,0
+EATZ.US,D,20250207,000000,30.16,30.16,29.8419,29.8419,636,0
+EATZ.US,D,20250210,000000,29.93,29.93,29.72,29.7959,4151,0
+EATZ.US,D,20250211,000000,29.3701,29.79,29.2558,29.2558,3574,0
+EATZ.US,D,20250212,000000,29.045,29.2725,29.045,29.2725,2043,0
+EATZ.US,D,20250214,000000,30.35,30.52,30.0692,30.0692,922,0
+EATZ.US,D,20250218,000000,30.36,30.58,30.19,30.5287,5204,0
+EATZ.US,D,20250219,000000,30,30,29.85,29.8758,5050,0
+EATZ.US,D,20250220,000000,29.72,29.72,29.47,29.67,1527,0
+EATZ.US,D,20250221,000000,29.3167,29.3167,28.5954,28.5954,977,0
+EATZ.US,D,20250224,000000,28.5976,28.975,28.57,28.975,1832,0
+EATZ.US,D,20250225,000000,28.82,28.8507,28.82,28.8507,597,0
+EATZ.US,D,20250226,000000,29.295,29.295,28.9961,28.9961,800,0
+EATZ.US,D,20250227,000000,29.25,29.265,28.8125,28.8125,978,0
+EATZ.US,D,20250303,000000,29.49,29.49,28.505,28.505,3284,0
+EATZ.US,D,20250304,000000,27.87,28.2001,27.87,28.1712,3492,0
+EATZ.US,D,20250305,000000,28.23,28.2715,28.03,28.2715,2266,0
+EATZ.US,D,20250306,000000,27.89,28.02,27.6609,27.6609,1123,0
+EATZ.US,D,20250307,000000,27.28,27.6292,26.9138,27.6171,3693,0
+EATZ.US,D,20250310,000000,26.96,27.0763,26.96,27.0763,840,0
+EATZ.US,D,20250311,000000,26.99,27.15,26.865,26.87,2254,0
+EATZ.US,D,20250312,000000,26.7335,27.04,26.7335,27.0325,1466,0
+EATZ.US,D,20250313,000000,26.5799,26.5799,25.9101,26.0137,2123,0
+EATZ.US,D,20250314,000000,26.21,26.53,26.2,26.3501,3934,0
+EATZ.US,D,20250317,000000,26.65,26.94,26.65,26.94,3121,0
+EATZ.US,D,20250318,000000,26.66,26.66,26.61,26.6544,1612,0
+EATZ.US,D,20250319,000000,26.8315,27.0975,26.8315,27.0975,1582,0
+EATZ.US,D,20250320,000000,27.38,27.38,27.1899,27.2199,4679,0
+EATZ.US,D,20250321,000000,27,27.0752,26.94,27.0752,3571,0
+EATZ.US,D,20250324,000000,27.545,27.8613,27.545,27.8613,2278,0
+EATZ.US,D,20250325,000000,27.85,28,27.75,27.75,763,0
+EATZ.US,D,20250326,000000,27.65,27.6877,27.64,27.6877,1018,0
+EATZ.US,D,20250327,000000,27.6,28.132,27.6,27.8361,2590,0
+EATZ.US,D,20250328,000000,27.51,27.51,27.1338,27.1338,1110,0
+EATZ.US,D,20250331,000000,26.9592,27.25,26.95,27.2268,2153,0
+EATZ.US,D,20250401,000000,27.39,27.5405,27.25,27.5405,30451,0
+EATZ.US,D,20250402,000000,27.565,27.8275,27.565,27.8275,1122,0
+EATZ.US,D,20250403,000000,26.6,26.61,26.469,26.5847,1908,0
+EATZ.US,D,20250404,000000,25.62,25.69,25.01,25.2894,7881,0
+EATZ.US,D,20250407,000000,24.3472,25.95,24.28,24.9805,4933,0
+EATZ.US,D,20250408,000000,25.63,25.63,24.7472,24.7472,3256,0
+EATZ.US,D,20250409,000000,24.89,26.5891,24.48,26.5891,2338,0
+EATZ.US,D,20250410,000000,26,26,25.63,25.9049,3053,0
+EATZ.US,D,20250411,000000,25.46,25.9684,25.46,25.9684,1388,0
+EATZ.US,D,20250414,000000,26.19,26.26,26.18,26.1979,1213,0
+EATZ.US,D,20250415,000000,26.212,26.26,26.1136,26.1136,1677,0
+EATZ.US,D,20250417,000000,26.12,26.12,25.89,25.9653,2418,0
+EATZ.US,D,20250421,000000,25.19,25.5432,25.19,25.5432,4721,0
+EATZ.US,D,20250422,000000,26.14,26.176,26.14,26.176,1257,0
+EATZ.US,D,20250423,000000,26.53,27.09,26.53,26.6315,1575,0
+EATZ.US,D,20250424,000000,26.5468,26.6414,26.53,26.6414,718,0
+EATZ.US,D,20250425,000000,26.716,26.82,26.716,26.8032,1437,0
+EATZ.US,D,20250428,000000,26.8825,26.9824,26.8599,26.8599,1961,0
+EATZ.US,D,20250429,000000,26.3301,26.5749,26.3301,26.4725,1457,0
+EATZ.US,D,20250430,000000,25.95,26.41,25.44,26.41,11368,0
+EATZ.US,D,20250501,000000,26.415,26.54,26.39,26.39,1687,0
+EATZ.US,D,20250505,000000,26.94,26.95,26.706,26.706,29257,0
+EATZ.US,D,20250506,000000,26.2338,26.6263,26.2338,26.6263,754,0
+EATZ.US,D,20250509,000000,27.105,27.29,27.105,27.2341,3017,0
+EATZ.US,D,20250512,000000,27.93,28.37,27.89,28.3292,6723,0
+EATZ.US,D,20250513,000000,28.62,28.62,28.5835,28.5835,1377,0
+EATZ.US,D,20250514,000000,28.71,28.71,28.7093,28.7093,724,0
+EATZ.US,D,20250515,000000,28.7378,28.7378,28.6493,28.7123,1454,0
+EATZ.US,D,20250516,000000,28.8,29.0447,28.73,29.0447,4494,0
+EATZ.US,D,20250519,000000,28.7401,28.8198,28.72,28.8198,5798,0
+EATZ.US,D,20250520,000000,28.72,28.91,28.57,28.57,2835,0
+EATZ.US,D,20250521,000000,28.3,28.3,27.9,27.9,1140,0
+EATZ.US,D,20250522,000000,28.03,28.105,28,28,673,0
+EATZ.US,D,20250523,000000,28.219,28.219,28.1566,28.1566,489,0
+EATZ.US,D,20250527,000000,28.638,28.9868,28.638,28.9868,826,0
+EATZ.US,D,20250528,000000,28.99,29.0055,28.98,29.0055,540,0
+EATZ.US,D,20250529,000000,29.06,29.07,29.03,29.07,1214,0
+EATZ.US,D,20250530,000000,29,29.3697,29,29.3697,1688,0
+EATZ.US,D,20250602,000000,29,29.3006,29,29.3006,1856,0
+EATZ.US,D,20250603,000000,29.12,29.5,29.1127,29.3463,3510,0
+EATZ.US,D,20250604,000000,29.48,29.6188,29.48,29.5678,575,0
+EATZ.US,D,20250605,000000,29.51,29.581,29.39,29.39,1392,0
+EATZ.US,D,20250606,000000,29.48,29.7296,29.48,29.7296,876,0
+EATZ.US,D,20250610,000000,29.8122,29.8122,29.6307,29.6307,1628,0
+EATZ.US,D,20250611,000000,29.7793,29.8,29.7507,29.7507,710,0
+EATZ.US,D,20250612,000000,29.55,29.6623,29.55,29.6623,258,0
+EATZ.US,D,20250613,000000,29.54,29.54,29.1985,29.1985,1010,0
+EATZ.US,D,20250620,000000,29.67,29.77,29.66,29.77,1237,0
+EATZ.US,D,20250623,000000,29.7,30.0477,29.5133,30.0477,3267,0
+EATZ.US,D,20250624,000000,30.3701,30.42,30.2873,30.2873,807,0
+EATZ.US,D,20250625,000000,30.29,30.64,30,30.12,1623,0
+EATZ.US,D,20250627,000000,30.5198,30.52,30.19,30.38,1284,0
+EATZ.US,D,20250630,000000,30.66,30.66,30.28,30.51,1343,0
+EATZ.US,D,20250701,000000,30.87,31.15,30.87,31.0643,1662,0
+EATZ.US,D,20250702,000000,31.15,31.4459,31.15,31.4459,304,0
+EATZ.US,D,20250703,000000,31.5138,31.6121,31.51,31.6121,695,0
+EATZ.US,D,20250707,000000,31.22,31.22,30.7,30.9544,1295,0
+EATZ.US,D,20250708,000000,31.13,31.13,30.9998,30.9998,446,0
+EATZ.US,D,20250709,000000,30.75,31.0941,30.75,31.0941,437,0
+EATZ.US,D,20250710,000000,31.36,31.36,31.0146,31.0146,863,0
+EATZ.US,D,20250711,000000,30.861,30.9,30.65,30.7707,3049,0
+EATZ.US,D,20250714,000000,30.69,30.69,30.3057,30.3057,1305,0
+EATZ.US,D,20250715,000000,30.12,30.2,29.8384,29.8384,2760,0
+EATZ.US,D,20250716,000000,29.9599,29.9602,29.9599,29.9602,570,0
+EATZ.US,D,20250717,000000,29.96,29.96,29.83,29.83,2994,0
+EATZ.US,D,20250718,000000,29.97,29.97,29.754,29.754,191,0
+EATZ.US,D,20250721,000000,29.77,29.8,29.6491,29.6491,2566,0
+EATZ.US,D,20250722,000000,29.77,30.22,29.77,30.22,2242,0
+EATZ.US,D,20250723,000000,30.695,30.695,30.6,30.6279,1841,0
+EATZ.US,D,20250724,000000,30.0799,30.0799,29.4952,29.4952,1014,0
+EATZ.US,D,20250725,000000,29.46,29.6459,29.45,29.6329,1661,0
+EATZ.US,D,20250728,000000,29.27,29.27,29.14,29.2281,865,0
+EATZ.US,D,20250729,000000,28.94,28.94,28.81,28.834,837,0
+EATZ.US,D,20250730,000000,29.33,29.33,29.217,29.217,335,0
+EATZ.US,D,20250731,000000,28.758,28.758,28.6739,28.6739,421,0
+EATZ.US,D,20250801,000000,28.13,28.285,28.13,28.285,249,0
+EATZ.US,D,20250804,000000,28.66,28.6601,28.6146,28.6146,1151,0
+EATZ.US,D,20250805,000000,28.2937,28.36,28.0505,28.085,805,0
+EATZ.US,D,20250806,000000,27.96,28.05,27.87,28.01,1812,0
+EATZ.US,D,20250807,000000,28.28,28.4,28.2089,28.3068,645,0
+EATZ.US,D,20250808,000000,28.08,28.08,27.8412,27.8412,1205,0
+EATZ.US,D,20250811,000000,27.78,27.88,27.78,27.79,736,0
+EATZ.US,D,20250813,000000,28.2799,28.6138,28.2799,28.6138,2417,0
+EATZ.US,D,20250814,000000,28.17,28.3175,28.17,28.3175,389,0
+EATZ.US,D,20250815,000000,28.3176,28.4633,28.3176,28.4633,288,0
+EATZ.US,D,20250818,000000,28.435,28.435,28.38,28.4191,481,0
+EATZ.US,D,20250819,000000,28.75,28.75,28.32,28.376,1917,0
+EATZ.US,D,20250820,000000,28.22,28.2488,28.22,28.2488,360,0
+EATZ.US,D,20250822,000000,28.5446,28.5446,28.3799,28.3799,849,0
+EATZ.US,D,20250826,000000,28.53,28.53,28.07,28.4971,900,0
+EATZ.US,D,20250827,000000,28.58,28.58,28.47,28.5409,454,0
+EATZ.US,D,20250829,000000,28.3336,28.3336,28.3205,28.3205,3159,0
+EATZ.US,D,20250902,000000,28.04,28.1343,28.0308,28.1343,595,0
+EATZ.US,D,20250903,000000,28.15,28.15,28.0711,28.0711,340,0
+EATZ.US,D,20250904,000000,28.07,28.091,28.04,28.091,1160,0
+EATZ.US,D,20250905,000000,27.945,27.98,27.945,27.98,544,0
+EATZ.US,D,20250908,000000,27.76,27.9713,27.76,27.9713,3971,0
+EATZ.US,D,20250909,000000,27.79,27.9166,27.79,27.9166,252,0
+EATZ.US,D,20250911,000000,28.6,28.6977,28.6,28.6977,601,0
+EATZ.US,D,20250915,000000,28.4101,28.4101,28.2523,28.2523,212,0
+EATZ.US,D,20250918,000000,27.46,27.81,27.46,27.53,2018,0
+EATZ.US,D,20250919,000000,27.34,27.3401,27.2451,27.2451,1506,0
+EATZ.US,D,20250922,000000,27.24,27.31,27.22,27.31,901,0
+EATZ.US,D,20250923,000000,27.33,27.492,27.33,27.492,1600,0
+EATZ.US,D,20250924,000000,27.46,27.46,27.42,27.42,664,0
+EATZ.US,D,20250925,000000,27.2,27.2,27.2,27.2,843,0
+EATZ.US,D,20250929,000000,27.599,27.6009,27.54,27.6009,651,0
+EATZ.US,D,20251002,000000,27.49,27.74,27.49,27.74,1155,0
+EATZ.US,D,20251003,000000,27.74,27.9,27.6587,27.6587,1352,0
+EATZ.US,D,20251006,000000,27.59,27.5903,27.4653,27.4653,605,0
+EATZ.US,D,20251008,000000,27.14,27.1401,27.0872,27.1279,4700,0
+EATZ.US,D,20251009,000000,27.2,27.27,27.1,27.1,1308,0
+EATZ.US,D,20251010,000000,26.8,26.8,26.6724,26.6724,1033,0
+EATZ.US,D,20251013,000000,27.165,27.3,27.165,27.3,872,0
+EATZ.US,D,20251014,000000,27.545,27.75,27.545,27.6494,1384,0
+EATZ.US,D,20251020,000000,27.57,27.57,27.5485,27.5485,925,0
+EATZ.US,D,20251021,000000,27.56,27.6383,27.56,27.6383,861,0
+EATZ.US,D,20251023,000000,27.39,27.39,27.336,27.336,277,0
+EATZ.US,D,20251024,000000,27.41,27.44,27.2492,27.2492,2152,0
+EATZ.US,D,20251028,000000,27.01,27.01,26.7441,26.7441,301,0
+EATZ.US,D,20251029,000000,26.55,26.55,26.1971,26.1971,492,0
+EATZ.US,D,20251030,000000,25.7308,25.8,25.3712,25.3712,1115,0
+EATZ.US,D,20251031,000000,25.6,25.75,25.5,25.5805,3861,0
+EATZ.US,D,20251103,000000,25.35,25.74,25.26,25.2671,1226,0
+EATZ.US,D,20251104,000000,25.45,25.6,25.42,25.5084,2466,0
+EATZ.US,D,20251105,000000,25.365,25.73,25.365,25.6991,1629,0
+EATZ.US,D,20251106,000000,25.25,25.25,24.85,24.8509,1626,0
+EATZ.US,D,20251107,000000,24.92,25.0917,24.9,25.0917,1248,0
+EATZ.US,D,20251110,000000,25.09,25.15,25.09,25.1184,963,0
+EATZ.US,D,20251111,000000,25,25.0627,24.89,25.0323,1687,0
+EATZ.US,D,20251112,000000,25.3,25.31,25.213,25.213,809,0
+EATZ.US,D,20251114,000000,24.85,24.91,24.85,24.8604,958,0
+EATZ.US,D,20251117,000000,24.85,24.85,24.56,24.5931,749,0
+EATZ.US,D,20251118,000000,24.66,24.7336,24.66,24.7336,851,0
+EATZ.US,D,20251119,000000,24.63,24.63,24.5757,24.5757,740,0
+EATZ.US,D,20251120,000000,24.89,24.89,24.2737,24.2737,1683,0
+EATZ.US,D,20251121,000000,24.945,25.185,24.19,25.1762,3220,0
+EATZ.US,D,20251124,000000,25.25,25.25,25.1427,25.1427,808,0
+EATZ.US,D,20251125,000000,25.645,26.206,25.645,26.1974,1751,0
+EATZ.US,D,20251126,000000,26.3201,26.65,26.3201,26.4,3152,0
+EATZ.US,D,20251128,000000,26.6,26.6,26.4998,26.4998,574,0
+EATZ.US,D,20251201,000000,26.4232,26.56,26.2391,26.2391,3706,0
+EATZ.US,D,20251203,000000,26.5,26.5,26.4846,26.4846,374,0
+EATZ.US,D,20251205,000000,26.4248,26.455,26.3296,26.3296,407,0
+EATZ.US,D,20251208,000000,26.235,26.235,26.2301,26.2301,329,0
+EATZ.US,D,20251210,000000,26.22,26.2201,26.1933,26.1933,968,0
+EATZ.US,D,20251211,000000,26.6,26.6403,26.445,26.6403,868,0
+EATZ.US,D,20251212,000000,26.78,26.9,26.65,26.65,18725,0
+EATZ.US,D,20251215,000000,26.78,26.7801,26.74,26.74,3418,0
+EATZ.US,D,20251216,000000,26.77,26.77,26.5928,26.5928,5177,0
+EATZ.US,D,20251217,000000,26.9277,27.0395,26.6787,26.6787,4365,0
+EATZ.US,D,20251218,000000,27.26,27.26,27,27.1054,10847,0
+EATZ.US,D,20251219,000000,27.095,27.095,26.97,27.0211,672,0
+EATZ.US,D,20251222,000000,26.8512,26.96,26.8512,26.8932,1029,0
+EATZ.US,D,20251223,000000,26.675,26.675,26.56,26.6104,1368,0
+EATZ.US,D,20251224,000000,26.65,26.7651,26.6,26.7651,7784,0
+EATZ.US,D,20251226,000000,26.6908,26.7776,26.68,26.7776,1583,0
+EATZ.US,D,20251229,000000,26.5,26.5,26.32,26.32,21284,0
+EATZ.US,D,20251230,000000,26.32,26.32,26.07,26.07,1975,0
+EATZ.US,D,20251231,000000,26,26,25.95,25.95,20279,0
+EATZ.US,D,20260102,000000,26.31,26.4744,26.3,26.4273,1374,0
+EATZ.US,D,20260105,000000,26.63,26.79,26.63,26.6623,601,0
+EATZ.US,D,20260106,000000,26.95,27.33,26.95,27.1736,2691,0
+EATZ.US,D,20260107,000000,27.31,27.39,26.98,27.0925,5694,0
+EATZ.US,D,20260108,000000,27.5,27.75,27.5,27.549,1250,0
+EATZ.US,D,20260109,000000,27.55,27.77,27.35,27.5531,4312,0
+EATZ.US,D,20260112,000000,27.7,28.0177,27.67,28.0177,2254,0
+EATZ.US,D,20260113,000000,28,28.04,27.85,27.8969,2709,0
+EATZ.US,D,20260114,000000,27.89,28.145,27.89,28.1441,1151,0
+EATZ.US,D,20260115,000000,28.165,28.3982,28.165,28.3982,855,0
+EATZ.US,D,20260116,000000,28.2782,28.53,28.2066,28.2066,1538,0
+EATZ.US,D,20260120,000000,27.99,27.99,27.7024,27.7024,544,0
+EATZ.US,D,20260121,000000,27.825,27.9311,27.78,27.9311,1533,0
+EATZ.US,D,20260122,000000,28.21,28.28,27.8543,27.8543,1139,0
+EATZ.US,D,20260123,000000,27.73,27.7686,27.73,27.7686,430,0
+EATZ.US,D,20260126,000000,27.5,27.5,27.23,27.3301,2747,0
+EATZ.US,D,20260127,000000,27.3,27.47,27.3,27.4175,11702,0
+EATZ.US,D,20260128,000000,27.365,27.365,27.2045,27.2045,1172,0
+EATZ.US,D,20260129,000000,27.28,27.28,27.275,27.2773,267,0
+EATZ.US,D,20260130,000000,26.9,26.91,26.835,26.91,696,0
+EATZ.US,D,20260203,000000,27.2201,27.3877,27.08,27.3877,2829,0
+EATZ.US,D,20260204,000000,27.465,27.7,27.24,27.7,2952,0
+EATZ.US,D,20260205,000000,27.59,27.765,27.4872,27.4872,727,0
+EATZ.US,D,20260209,000000,28.11,28.29,28.06,28.1844,7725,0
+EATZ.US,D,20260211,000000,27.74,27.74,27.47,27.5252,835,0
+EATZ.US,D,20260213,000000,27.01,27.06,26.9701,26.9701,529,0
+EATZ.US,D,20260217,000000,27.24,27.3644,27.24,27.3644,353,0
+EATZ.US,D,20260218,000000,27.85,27.85,27.53,27.63,16127,0
diff --git a/daily/us/nyse etfs/1/eelv.us.txt b/daily/us/nyse etfs/1/eelv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2377a20f068f5102e035d71acf65e0e57edde484
--- /dev/null
+++ b/daily/us/nyse etfs/1/eelv.us.txt	
@@ -0,0 +1,3535 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EELV.US,D,20120119,000000,17.9391,18.1042,17.9391,18.1042,4297.6765831454,0
+EELV.US,D,20120120,000000,18.152,18.6443,17.9967,18.0182,1403.5527859677,0
+EELV.US,D,20120123,000000,18.2223,18.3102,18.152,18.2458,32686.092888677,0
+EELV.US,D,20120124,000000,18.0054,18.2067,17.8755,18.2067,34962.899158547,0
+EELV.US,D,20120125,000000,18.3229,18.3229,17.983,18.2966,3389.6158091459,0
+EELV.US,D,20120126,000000,18.4431,19.7491,18.2067,18.2067,3055.8753217458,0
+EELV.US,D,20120127,000000,18.5046,18.8289,18.2546,18.3962,9133.8424189669,0
+EELV.US,D,20120130,000000,18.0885,18.9705,17.9048,17.9967,1476.2385976407,0
+EELV.US,D,20120131,000000,18.0602,18.197,17.9889,18.197,1783.3617455548,0
+EELV.US,D,20120201,000000,18.6169,18.6238,18.5877,18.5954,3778.6384631705,0
+EELV.US,D,20120202,000000,18.9051,18.9051,18.659,18.6805,7562.3956454728,0
+EELV.US,D,20120203,000000,18.9051,18.9765,18.9051,18.9765,3595.3883182483,0
+EELV.US,D,20120206,000000,19.0263,19.0263,18.7781,18.8289,2394.536809904,0
+EELV.US,D,20120207,000000,18.8777,18.9374,18.8777,18.9295,1124.0707213658,0
+EELV.US,D,20120208,000000,18.9705,18.9705,18.9227,18.9295,1572.4705173205,0
+EELV.US,D,20120209,000000,19.246,19.246,18.9295,19.0263,22090.344285639,0
+EELV.US,D,20120210,000000,18.7518,18.8416,18.7156,18.8416,22226.502214548,0
+EELV.US,D,20120213,000000,18.9618,19.0643,18.9618,18.9618,450.44728360742,0
+EELV.US,D,20120214,000000,18.8846,18.9295,18.7518,18.8231,5309.1354836093,0
+EELV.US,D,20120215,000000,19.0986,19.0986,18.7098,18.8651,5742.1791221683,0
+EELV.US,D,20120216,000000,18.8348,18.9765,18.8348,18.9618,2565.5020289096,0
+EELV.US,D,20120217,000000,19.3144,19.3144,18.8289,18.8289,3965.9835833981,0
+EELV.US,D,20120221,000000,19.0341,19.0341,18.9862,18.9862,2209.2391773291,0
+EELV.US,D,20120222,000000,18.9765,18.9862,18.9765,18.9862,1019.648851075,0
+EELV.US,D,20120223,000000,19.1512,19.1512,19.0643,19.0711,1792.5754399923,0
+EELV.US,D,20120224,000000,19.1689,19.202,19.1161,19.1298,6305.2382266776,0
+EELV.US,D,20120227,000000,19.1229,19.1298,19.1229,19.1298,1618.5389895076,0
+EELV.US,D,20120229,000000,19.543,19.543,19.2538,19.2538,3444.8979757704,0
+EELV.US,D,20120301,000000,19.4072,19.4844,19.3749,19.4639,1898.0210541095,0
+EELV.US,D,20120302,000000,19.3916,19.3916,19.3916,19.3916,280.50580842826,0
+EELV.US,D,20120305,000000,19.3916,19.7569,19.3916,19.3916,420.75871264239,0
+EELV.US,D,20120306,000000,18.8231,18.8231,18.7518,18.7518,2817.3430101992,0
+EELV.US,D,20120307,000000,18.9227,18.95,18.8719,18.95,1403.5527859677,0
+EELV.US,D,20120308,000000,19.3916,19.3916,19.1434,19.3193,4387.7660398669,0
+EELV.US,D,20120309,000000,19.3144,19.3144,19.1864,19.1864,1625.7051962922,0
+EELV.US,D,20120312,000000,19.1298,19.1298,19.1298,19.1298,318.38433000434,0
+EELV.US,D,20120313,000000,19.1064,19.2538,19.1064,19.2538,1489.5472673836,0
+EELV.US,D,20120314,000000,19.1864,19.1864,19.1571,19.1689,3376.3071394029,0
+EELV.US,D,20120315,000000,19.2138,19.2138,19.1689,19.1689,1195.7327892124,0
+EELV.US,D,20120316,000000,19.246,19.2783,19.2333,19.246,5114.624156597,0
+EELV.US,D,20120319,000000,19.3066,19.3398,19.207,19.207,1825.3352424364,0
+EELV.US,D,20120322,000000,18.9988,18.9988,18.9618,18.9618,2211.2866649819,0
+EELV.US,D,20120323,000000,18.8651,19.0926,18.8651,19.0926,8800.1019315669,0
+EELV.US,D,20120326,000000,19.1932,19.246,19.1932,19.246,1389.2203723984,0
+EELV.US,D,20120327,000000,19.498,19.498,19.3281,19.3349,562.0353606829,0
+EELV.US,D,20120329,000000,18.8651,19.079,18.7908,19.0428,2420.1304055635,0
+EELV.US,D,20120330,000000,19.2578,19.3095,19.2578,19.3095,457.61349039209,0
+EELV.US,D,20120402,000000,19.4697,19.543,19.4697,19.543,2513.2910937641,0
+EELV.US,D,20120403,000000,19.2138,19.2626,19.207,19.2626,2101.7460755592,0
+EELV.US,D,20120405,000000,19.0643,19.0643,19.0643,19.0643,227.27112945647,0
+EELV.US,D,20120409,000000,19.0213,19.0213,18.9988,18.9988,1511.0458877376,0
+EELV.US,D,20120410,000000,18.8348,18.8348,18.7586,18.7586,564.08284833566,0
+EELV.US,D,20120411,000000,18.6443,18.9002,18.5046,18.8846,18379.272915009,0
+EELV.US,D,20120412,000000,19.0516,19.1777,19.0516,19.1434,6446.5148747181,0
+EELV.US,D,20120413,000000,19.543,19.543,18.992,18.992,16521.177870129,0
+EELV.US,D,20120416,000000,18.9227,18.9295,18.9227,18.9295,797.49644075042,0
+EELV.US,D,20120417,000000,19.3281,19.3281,19.0428,19.0428,807.73387901422,0
+EELV.US,D,20120418,000000,19.1064,19.1064,19.1064,19.1064,257.98344424789,0
+EELV.US,D,20120419,000000,19.1229,19.1689,19.1229,19.1298,6379.9715260033,0
+EELV.US,D,20120420,000000,19.3398,19.3398,19.3144,19.3144,7587.9892411323,0
+EELV.US,D,20120423,000000,19.0341,19.1512,18.9295,19.1161,5566.0951840308,0
+EELV.US,D,20120424,000000,19.1434,19.1434,19.079,19.079,701.26452107065,0
+EELV.US,D,20120425,000000,19.2538,19.2538,19.2538,19.2538,456.58974656571,0
+EELV.US,D,20120426,000000,19.2841,19.3066,19.2715,19.3066,2493.8399610629,0
+EELV.US,D,20120427,000000,19.3349,19.3398,19.3349,19.3349,491.39703666264,0
+EELV.US,D,20120430,000000,19.3945,19.4179,19.3867,19.4179,5549.7152828087,0
+EELV.US,D,20120501,000000,19.4229,19.5889,19.4229,19.5625,32675.855450413,0
+EELV.US,D,20120502,000000,19.4287,19.4697,19.4287,19.4697,566.13033598842,0
+EELV.US,D,20120503,000000,19.5205,19.5263,19.416,19.416,5810.7699585358,0
+EELV.US,D,20120504,000000,19.4697,19.4912,19.3281,19.3613,6611.3376307653,0
+EELV.US,D,20120507,000000,19.1689,19.2138,19.163,19.207,3624.053145387,0
+EELV.US,D,20120508,000000,19.2998,19.2998,18.9002,19.0516,28465.19709251,0
+EELV.US,D,20120509,000000,18.7723,18.8514,18.6101,18.8514,2473.3650845353,0
+EELV.US,D,20120510,000000,18.9618,18.9618,18.9149,18.95,2190.8117884543,0
+EELV.US,D,20120511,000000,18.9227,18.9227,18.9227,18.9227,420.75871264239,0
+EELV.US,D,20120514,000000,18.5046,18.5046,18.3962,18.3962,3565.6997472833,0
+EELV.US,D,20120515,000000,18.3229,18.3229,18.2966,18.2966,4642.6782526356,0
+EELV.US,D,20120516,000000,18.2673,18.2751,18.2673,18.2673,567.1540798148,0
+EELV.US,D,20120517,000000,18.1686,18.1686,18.1452,18.1452,562.0353606829,0
+EELV.US,D,20120518,000000,18.0719,18.0719,17.9332,17.9391,1921.5671621162,0
+EELV.US,D,20120521,000000,18.3044,18.3317,18.0719,18.2897,45580.14638194,0
+EELV.US,D,20120522,000000,18.1686,18.197,18.1452,18.1452,1658.4649987364,0
+EELV.US,D,20120523,000000,17.7681,18.0054,17.7681,18.0054,2472.3413407089,0
+EELV.US,D,20120524,000000,17.8883,17.8883,17.8883,17.8883,163.79901222088,0
+EELV.US,D,20120525,000000,17.983,18.0114,17.983,17.983,1542.7819463554,0
+EELV.US,D,20120529,000000,18.0963,18.1042,18.0114,18.1042,2631.0216337979,0
+EELV.US,D,20120530,000000,17.8101,17.8101,17.8101,17.8101,139.22916038775,0
+EELV.US,D,20120531,000000,17.9449,17.9449,17.9449,17.9449,407.45004289944,0
+EELV.US,D,20120601,000000,17.8414,17.8609,17.52,17.5825,38124.22009441,0
+EELV.US,D,20120604,000000,17.7466,17.7466,17.5825,17.6636,32167.054768702,0
+EELV.US,D,20120605,000000,17.8042,17.8042,17.7544,17.8042,4972.3237647301,0
+EELV.US,D,20120606,000000,18.0406,18.1686,18.0406,18.1686,7911.4922902686,0
+EELV.US,D,20120607,000000,18.3659,18.3659,18.2165,18.2165,1070.836042394,0
+EELV.US,D,20120608,000000,17.983,18.0885,17.983,18.0544,53635.986551727,0
+EELV.US,D,20120611,000000,18.2067,18.2067,18.2067,18.2067,233.41359241476,0
+EELV.US,D,20120613,000000,18.2028,18.2897,18.152,18.1686,5639.8047395302,0
+EELV.US,D,20120614,000000,18.192,18.2458,18.192,18.2458,738.11929882035,0
+EELV.US,D,20120615,000000,18.192,18.2301,18.152,18.2028,2876.7201521292,0
+EELV.US,D,20120618,000000,18.192,18.2389,18.192,18.2389,1820.2165233045,0
+EELV.US,D,20120619,000000,18.5603,18.6316,18.5516,18.6316,11055.409581083,0
+EELV.US,D,20120620,000000,18.6238,18.6873,18.6169,18.659,3788.8759014343,0
+EELV.US,D,20120621,000000,18.4675,18.4675,18.192,18.192,2693.4700072071,0
+EELV.US,D,20120622,000000,18.1588,18.3229,18.1403,18.3102,8254.446472106,0
+EELV.US,D,20120625,000000,18.2067,18.2067,18.1452,18.152,8923.9749345589,0
+EELV.US,D,20120626,000000,18.152,18.2165,18.152,18.2067,1607.2778074174,0
+EELV.US,D,20120627,000000,18.2751,18.3591,18.2751,18.3161,5676.6595172799,0
+EELV.US,D,20120628,000000,18.1267,18.2673,18.1267,18.2673,2496.9111925421,0
+EELV.US,D,20120629,000000,18.6365,18.7235,18.6365,18.7235,6546.8417697034,0
+EELV.US,D,20120702,000000,18.7098,18.7156,18.6873,18.6873,867.11102094429,0
+EELV.US,D,20120703,000000,18.9051,18.9227,18.9051,18.9227,2525.5760196807,0
+EELV.US,D,20120705,000000,18.9002,18.9002,18.8914,18.8914,16879.488209362,0
+EELV.US,D,20120706,000000,18.6443,18.6942,18.6365,18.6873,1421.9801748425,0
+EELV.US,D,20120709,000000,18.6745,18.7381,18.6745,18.7381,648.02984209886,0
+EELV.US,D,20120710,000000,18.8153,18.8514,18.7225,18.7303,35006.920143081,0
+EELV.US,D,20120711,000000,18.8231,18.8231,18.7781,18.8153,11597.993809064,0
+EELV.US,D,20120712,000000,18.5173,18.702,18.5173,18.702,10397.142300721,0
+EELV.US,D,20120713,000000,18.7996,18.8348,18.7859,18.8348,2044.4164212819,0
+EELV.US,D,20120716,000000,18.8153,18.8846,18.8153,18.8846,978.69909801977,0
+EELV.US,D,20120717,000000,18.9051,19.079,18.9051,19.0516,2833.7229114212,0
+EELV.US,D,20120718,000000,18.9872,19.1093,18.9872,19.1093,3811.3982656146,0
+EELV.US,D,20120719,000000,19.079,19.079,19.079,19.079,701.26452107065,0
+EELV.US,D,20120723,000000,18.6101,18.6745,18.5173,18.6745,8027.1753426496,0
+EELV.US,D,20120724,000000,18.6512,18.66,18.489,18.5105,20310.053771563,0
+EELV.US,D,20120725,000000,18.659,18.7908,18.659,18.7518,88376.73329995,0
+EELV.US,D,20120726,000000,18.9002,18.9705,18.8592,18.9569,8828.7667587055,0
+EELV.US,D,20120727,000000,19.0341,19.1932,19.0341,19.1864,1895.9735664567,0
+EELV.US,D,20120730,000000,19.1512,19.163,19.0926,19.1161,12686.233496507,0
+EELV.US,D,20120731,000000,19.2733,19.3095,19.1014,19.1093,47371.698078105,0
+EELV.US,D,20120801,000000,19.2265,19.2422,19.1376,19.1376,11395.292531442,0
+EELV.US,D,20120802,000000,19.1571,19.1571,19.0263,19.1064,20781.999675524,0
+EELV.US,D,20120803,000000,19.543,19.543,19.4844,19.4844,9568.9335451786,0
+EELV.US,D,20120806,000000,19.5263,19.5693,19.4072,19.4746,17784.477751882,0
+EELV.US,D,20120807,000000,19.456,19.456,19.3691,19.416,8527.7860737496,0
+EELV.US,D,20120808,000000,19.3749,19.3828,19.291,19.3828,8141.8346512042,0
+EELV.US,D,20120809,000000,19.3828,19.4414,19.3828,19.4004,2965.7858650243,0
+EELV.US,D,20120810,000000,19.416,19.4482,19.3749,19.4482,5223.1410021934,0
+EELV.US,D,20120813,000000,19.3281,19.3281,19.3281,19.3281,1542.7819463554,0
+EELV.US,D,20120814,000000,19.4639,19.4639,19.3613,19.3613,6333.9030538162,0
+EELV.US,D,20120815,000000,19.3281,19.3916,19.3281,19.3466,1752.6494307634,0
+EELV.US,D,20120816,000000,19.3544,19.5205,19.3544,19.4912,84037.083219923,0
+EELV.US,D,20120817,000000,19.3066,19.3066,19.2715,19.291,2594.1668560482,0
+EELV.US,D,20120820,000000,19.3466,19.3916,19.2207,19.2841,12290.044635698,0
+EELV.US,D,20120821,000000,19.3916,19.3916,19.246,19.3066,6089.2282793113,0
+EELV.US,D,20120822,000000,19.2783,19.3066,19.1864,19.207,19462.39388332,0
+EELV.US,D,20120823,000000,19.3828,19.3916,19.246,19.3193,24848.310153908,0
+EELV.US,D,20120824,000000,19.3144,19.416,19.291,19.3828,14184.994458329,0
+EELV.US,D,20120827,000000,19.3193,19.3398,19.2715,19.2841,10027.570779397,0
+EELV.US,D,20120828,000000,19.2422,19.2841,19.2422,19.2841,2721.1110905194,0
+EELV.US,D,20120829,000000,19.246,19.2715,19.2138,19.2626,4235.2282097362,0
+EELV.US,D,20120830,000000,19.1434,19.1434,19.0341,19.0868,7247.0825469476,0
+EELV.US,D,20120831,000000,19.1717,19.1717,19.1464,19.1464,299.95694112949,0
+EELV.US,D,20120904,000000,19.0819,19.2362,19.0819,19.1806,2935.0735502329,0
+EELV.US,D,20120905,000000,19.0741,19.1181,18.994,19.1014,25118.578524073,0
+EELV.US,D,20120906,000000,19.2431,19.3349,19.2431,19.3349,2441.6290259175,0
+EELV.US,D,20120907,000000,19.4179,19.4307,19.4179,19.4307,4672.3668236006,0
+EELV.US,D,20120910,000000,19.2538,19.3349,19.2538,19.2538,3665.0028984422,0
+EELV.US,D,20120911,000000,19.3398,19.3398,19.3193,19.3193,7122.1858001292,0
+EELV.US,D,20120912,000000,19.2783,19.3193,19.163,19.2138,25645.806594659,0
+EELV.US,D,20120913,000000,19.1571,19.5625,19.1571,19.5566,7381.1929882035,0
+EELV.US,D,20120914,000000,19.6173,19.7207,19.6026,19.6299,20914.062629127,0
+EELV.US,D,20120917,000000,19.6631,19.6631,19.5117,19.543,7727.2184015201,0
+EELV.US,D,20120918,000000,19.5781,19.5781,19.5528,19.5781,1389.2203723984,0
+EELV.US,D,20120919,000000,19.5733,19.5938,19.5733,19.5938,1652.3225357781,0
+EELV.US,D,20120920,000000,19.4434,19.5655,19.4434,19.5655,14245.395344085,0
+EELV.US,D,20120921,000000,19.6026,19.6241,19.544,19.544,23449.876087072,0
+EELV.US,D,20120924,000000,19.4023,19.4512,19.4023,19.4512,1263.2998817535,0
+EELV.US,D,20120925,000000,19.5303,19.5303,19.3349,19.3349,1194.7090453861,0
+EELV.US,D,20120926,000000,19.2733,19.3232,19.249,19.3232,3633.2668398244,0
+EELV.US,D,20120927,000000,19.3564,19.502,19.3564,19.4658,6990.1228465261,0
+EELV.US,D,20120928,000000,19.4101,19.4101,19.4101,19.4101,419.73496881601,0
+EELV.US,D,20121001,000000,19.5381,19.5528,19.4727,19.4727,20564.965984332,0
+EELV.US,D,20121002,000000,19.4873,19.4942,19.4873,19.4873,1068.7885547413,0
+EELV.US,D,20121003,000000,19.5781,19.5781,19.502,19.5244,4690.7942124755,0
+EELV.US,D,20121004,000000,19.5596,19.6173,19.5596,19.6173,1220.3026410456,0
+EELV.US,D,20121005,000000,19.586,19.586,19.4307,19.4307,682.8371321958,0
+EELV.US,D,20121008,000000,19.2362,19.249,19.2362,19.249,891.68087277742,0
+EELV.US,D,20121009,000000,19.2733,19.2733,19.1249,19.1591,63645.129942249,0
+EELV.US,D,20121010,000000,19.2802,19.2802,19.1649,19.1649,1333.9382057738,0
+EELV.US,D,20121011,000000,19.3564,19.3564,19.2802,19.2938,3012.8780810378,0
+EELV.US,D,20121012,000000,19.3232,19.3232,19.2578,19.2802,605.03260139088,0
+EELV.US,D,20121015,000000,19.2802,19.3721,19.2802,19.3496,19370.256938946,0
+EELV.US,D,20121016,000000,19.4873,19.5244,19.4873,19.502,6691.189649223,0
+EELV.US,D,20121017,000000,19.6299,19.6836,19.6299,19.6689,1094.3821504008,0
+EELV.US,D,20121018,000000,19.5781,19.6299,19.5381,19.5733,15098.17395146,0
+EELV.US,D,20121019,000000,19.4727,19.4727,19.3721,19.3867,5953.0703504027,0
+EELV.US,D,20121022,000000,19.6241,19.6241,19.4795,19.502,15655.090593011,0
+EELV.US,D,20121023,000000,19.1952,19.2938,19.1952,19.2938,3090.6826118428,0
+EELV.US,D,20121024,000000,19.3017,19.3642,19.3017,19.3496,720.71565377188,0
+EELV.US,D,20121025,000000,19.4365,19.4365,19.3779,19.3779,31332.703550202,0
+EELV.US,D,20121026,000000,19.4179,19.4179,19.288,19.3642,6824.2763466525,0
+EELV.US,D,20121031,000000,19.3349,19.3496,19.2665,19.3173,46238.413662302,0
+EELV.US,D,20121101,000000,19.4727,19.6113,19.4365,19.6026,33137.56391611,0
+EELV.US,D,20121102,000000,19.6026,19.6241,19.4179,19.4179,2230.7377976831,0
+EELV.US,D,20121105,000000,19.4365,19.4727,19.4179,19.4179,12842.866301943,0
+EELV.US,D,20121106,000000,19.5088,19.5733,19.4179,19.5244,9961.0274306823,0
+EELV.US,D,20121107,000000,19.4658,19.4658,19.2578,19.3779,27256.155633554,0
+EELV.US,D,20121108,000000,19.2802,19.2938,19.2225,19.2225,12778.370440881,0
+EELV.US,D,20121109,000000,19.1806,19.288,19.1806,19.2802,4775.7649500651,0
+EELV.US,D,20121112,000000,19.2362,19.3349,19.2099,19.3349,2700.6362139918,0
+EELV.US,D,20121113,000000,19.2431,19.2431,19.2285,19.2285,341.93043801109,0
+EELV.US,D,20121114,000000,19.1249,19.1249,18.9637,18.9793,6725.9969393199,0
+EELV.US,D,20121115,000000,19.0292,19.0878,18.994,19.0878,17114.94928943,0
+EELV.US,D,20121116,000000,19.2099,19.2099,19.0741,19.1649,13169.440582558,0
+EELV.US,D,20121119,000000,19.3496,19.459,19.2802,19.459,3543370.8706862,0
+EELV.US,D,20121120,000000,19.3867,19.4111,19.3496,19.4111,5030.6771628338,0
+EELV.US,D,20121121,000000,19.2733,19.2938,19.2665,19.2938,1918.4959306371,0
+EELV.US,D,20121123,000000,19.4023,19.4307,19.4023,19.4179,16853.894613703,0
+EELV.US,D,20121126,000000,19.4023,19.4111,19.3564,19.4111,4245.465648,0
+EELV.US,D,20121127,000000,19.459,19.459,19.2733,19.2802,24919.972221754,0
+EELV.US,D,20121128,000000,19.2578,19.4512,19.2578,19.4512,37972.706008106,0
+EELV.US,D,20121129,000000,19.4873,19.5733,19.4307,19.5528,7423.1664850851,0
+EELV.US,D,20121130,000000,19.5576,19.5781,19.5147,19.5781,12380.13409242,0
+EELV.US,D,20121203,000000,19.6436,19.6524,19.5528,19.5528,30493.23361257,0
+EELV.US,D,20121204,000000,19.6358,19.6436,19.5938,19.6358,10003.000927564,0
+EELV.US,D,20121205,000000,19.6602,19.8067,19.6602,19.7755,8720.2499131092,0
+EELV.US,D,20121206,000000,19.8497,19.9073,19.8497,19.9073,12368.872910329,0
+EELV.US,D,20121207,000000,19.836,19.9151,19.836,19.9073,637.79240383506,0
+EELV.US,D,20121210,000000,19.9406,20.0235,19.9151,20.0138,34352.747838025,0
+EELV.US,D,20121211,000000,20.0724,20.1163,20.0646,20.0724,10464.709393261,0
+EELV.US,D,20121212,000000,20.1867,20.2151,20.1271,20.174,6671.7385165218,0
+EELV.US,D,20121213,000000,20.1916,20.1916,20.0773,20.1271,7340.2432351482,0
+EELV.US,D,20121214,000000,20.1808,20.1994,20.0724,20.174,14433.764208138,0
+EELV.US,D,20121217,000000,20.2219,20.2462,20.174,20.2219,20344.86106166,0
+EELV.US,D,20121218,000000,20.2785,20.4299,20.2736,20.4231,150348.04208607,0
+EELV.US,D,20121219,000000,20.4563,20.4651,20.3733,20.3928,17094.474412902,0
+EELV.US,D,20121220,000000,20.4719,20.5012,20.4143,20.4924,22358.56516815,0
+EELV.US,D,20121221,000000,20.3069,20.341,20.2424,20.3127,25411.369258417,0
+EELV.US,D,20121224,000000,20.2854,20.3,20.1721,20.3,5746.2740974738,0
+EELV.US,D,20121226,000000,20.3195,20.341,20.2512,20.2512,5412.5336100737,0
+EELV.US,D,20121227,000000,20.4641,20.4641,20.2697,20.3488,11218.184849478,0
+EELV.US,D,20121228,000000,20.4485,20.5432,20.3898,20.3996,35468.62860878,0
+EELV.US,D,20121231,000000,20.4846,20.7288,20.4846,20.6673,31609.114383325,0
+EELV.US,D,20130102,000000,20.722,20.8353,20.722,20.8216,117966.00111383,0
+EELV.US,D,20130103,000000,20.8353,20.8792,20.7503,20.8011,17870.472233299,0
+EELV.US,D,20130104,000000,20.8011,20.9173,20.7561,20.8577,42067.681313628,0
+EELV.US,D,20130107,000000,20.8147,20.8499,20.7639,20.7874,81798.155471629,0
+EELV.US,D,20130108,000000,20.8011,20.8011,20.6643,20.7083,22973.835207805,0
+EELV.US,D,20130109,000000,20.7278,20.8655,20.7278,20.8079,56356.07389842,0
+EELV.US,D,20130110,000000,20.8577,20.929,20.7434,20.8412,23215.438750831,0
+EELV.US,D,20130111,000000,20.7434,20.7786,20.6575,20.7737,57292.799499558,0
+EELV.US,D,20130114,000000,20.8147,20.8147,20.6985,20.7151,19904.651216316,0
+EELV.US,D,20130115,000000,20.637,20.6721,20.6077,20.6721,9335.5199527639,0
+EELV.US,D,20130116,000000,20.591,20.7434,20.591,20.7434,81965.025715329,0
+EELV.US,D,20130117,000000,20.8011,20.8655,20.7639,20.8577,30522.922183535,0
+EELV.US,D,20130118,000000,20.8412,20.8499,20.7561,20.8499,26515.988847082,0
+EELV.US,D,20130122,000000,20.7083,20.7337,20.637,20.7337,32678.926681893,0
+EELV.US,D,20130123,000000,20.6721,20.68,20.5774,20.6507,50682.48561262,0
+EELV.US,D,20130124,000000,20.6721,20.722,20.6292,20.6721,61253.664363825,0
+EELV.US,D,20130125,000000,20.8011,20.8011,20.6575,20.7434,51741.036729098,0
+EELV.US,D,20130128,000000,20.6448,20.6575,20.5159,20.5774,18739.630741895,0
+EELV.US,D,20130129,000000,20.6721,20.7503,20.6721,20.7278,15855.744382982,0
+EELV.US,D,20130130,000000,20.6448,20.6858,20.5823,20.637,109269.29730872,0
+EELV.US,D,20130131,000000,20.6497,20.679,20.6077,20.6165,48377.014515611,0
+EELV.US,D,20130201,000000,20.7874,20.8412,20.6985,20.8011,107303.70916207,0
+EELV.US,D,20130204,000000,20.6898,20.7561,20.5237,20.5579,57317.369351392,0
+EELV.US,D,20130205,000000,20.7737,20.8412,20.7561,20.8079,29814.49145568,0
+EELV.US,D,20130206,000000,20.6985,20.7083,20.5774,20.6985,55993.668583882,0
+EELV.US,D,20130207,000000,20.6721,20.7737,20.5706,20.68,84653.377003404,0
+EELV.US,D,20130208,000000,20.7083,20.8353,20.6898,20.8353,68365.61272569,0
+EELV.US,D,20130211,000000,20.8412,20.8412,20.6643,20.6898,56064.306907902,0
+EELV.US,D,20130212,000000,20.6165,20.7151,20.591,20.6985,37451.620400478,0
+EELV.US,D,20130213,000000,20.8353,20.8353,20.7434,20.7639,39884.035731958,0
+EELV.US,D,20130214,000000,20.7337,20.8079,20.7337,20.7737,30648.84267418,0
+EELV.US,D,20130215,000000,20.8577,20.8577,20.722,20.7503,44657.75319437,0
+EELV.US,D,20130219,000000,20.7151,20.7503,20.6643,20.7434,49198.057064368,0
+EELV.US,D,20130220,000000,20.7337,20.7639,20.5637,20.5706,57050.172212706,0
+EELV.US,D,20130221,000000,20.5706,20.5706,20.3488,20.4485,127895.2924859,0
+EELV.US,D,20130222,000000,20.4709,20.6233,20.4406,20.5774,108640.71859932,0
+EELV.US,D,20130225,000000,20.7561,20.7561,20.385,20.385,65488.892573561,0
+EELV.US,D,20130226,000000,20.6643,20.6643,20.3898,20.5296,71953.834837154,0
+EELV.US,D,20130227,000000,20.5296,20.6898,20.4338,20.6858,60638.39432417,0
+EELV.US,D,20130228,000000,20.6926,20.892,20.593,20.6243,39397.757414427,0
+EELV.US,D,20130301,000000,20.7278,20.7962,20.6721,20.7425,48373.943284132,0
+EELV.US,D,20130304,000000,20.7503,20.7503,20.5364,20.7083,17194.801307887,0
+EELV.US,D,20130305,000000,20.7639,20.8744,20.7639,20.8343,45740.874162681,0
+EELV.US,D,20130306,000000,20.9173,20.9173,20.7728,20.8216,33558.322628753,0
+EELV.US,D,20130307,000000,20.8577,20.8646,20.7639,20.8499,36606.007999888,0
+EELV.US,D,20130308,000000,21.016,21.016,20.8939,20.9916,76009.907877273,0
+EELV.US,D,20130311,000000,21.0072,21.0072,20.9173,20.9779,23562.487907974,0
+EELV.US,D,20130312,000000,20.9232,20.9232,20.7874,20.8147,26120.823730099,0
+EELV.US,D,20130313,000000,20.7786,20.7786,20.6721,20.6858,288719.30514731,0
+EELV.US,D,20130314,000000,20.6985,20.7503,20.6985,20.7337,29681.40475825,0
+EELV.US,D,20130315,000000,20.5774,20.6165,20.5432,20.5774,67983.75627845,0
+EELV.US,D,20130318,000000,20.428,20.4904,20.3898,20.4123,13426.40028298,0
+EELV.US,D,20130319,000000,20.4475,20.4475,20.1954,20.3059,30328.410856523,0
+EELV.US,D,20130320,000000,20.4699,20.4699,20.3625,20.384,73377.86249965,0
+EELV.US,D,20130321,000000,20.3117,20.3478,20.2033,20.2502,77935.570014696,0
+EELV.US,D,20130322,000000,20.2502,20.3185,20.2502,20.3185,34245.254736255,0
+EELV.US,D,20130325,000000,20.4631,20.5159,20.2912,20.3185,40224.942426143,0
+EELV.US,D,20130326,000000,20.4631,20.5999,20.4631,20.5999,123188.11837219,0
+EELV.US,D,20130327,000000,20.428,20.6233,20.4055,20.6233,61431.795789615,0
+EELV.US,D,20130328,000000,20.6721,20.7141,20.5706,20.7083,130226.35717856,0
+EELV.US,D,20130401,000000,20.7083,20.8001,20.5902,20.6165,71811.534445288,0
+EELV.US,D,20130402,000000,20.679,20.7561,20.6448,20.6985,58781.323023116,0
+EELV.US,D,20130403,000000,20.6898,20.7425,20.5071,20.5227,37401.456952985,0
+EELV.US,D,20130404,000000,20.5501,20.5999,20.5071,20.5501,18284.064739156,0
+EELV.US,D,20130405,000000,20.2912,20.5627,20.2912,20.5569,35322.233241607,0
+EELV.US,D,20130408,000000,20.5227,20.6165,20.428,20.6165,35272.069794114,0
+EELV.US,D,20130409,000000,20.5813,20.7561,20.5227,20.7337,146249.99554907,0
+EELV.US,D,20130410,000000,20.6898,20.9007,20.6898,20.8744,50782.812507605,0
+EELV.US,D,20130411,000000,20.7874,20.935,20.7874,20.886,17277.724557824,0
+EELV.US,D,20130412,000000,20.7503,20.8792,20.6565,20.7425,25232.2140888,0
+EELV.US,D,20130415,000000,20.637,20.637,20.2912,20.3254,49134.584947133,0
+EELV.US,D,20130416,000000,20.7083,20.7337,20.4993,20.7141,44320.941475492,0
+EELV.US,D,20130417,000000,20.5569,20.5902,20.3537,20.4904,42047.2064371,0
+EELV.US,D,20130418,000000,20.5999,20.6448,20.4338,20.5071,48916.527512113,0
+EELV.US,D,20130419,000000,20.7141,20.722,20.5902,20.6898,51211.761170858,0
+EELV.US,D,20130422,000000,20.679,20.7083,20.5627,20.7083,37733.149952733,0
+EELV.US,D,20130423,000000,20.7141,20.8284,20.6565,20.8147,40945.658079915,0
+EELV.US,D,20130424,000000,20.8001,20.8284,20.7278,20.7786,57506.761959273,0
+EELV.US,D,20130425,000000,20.8343,20.9721,20.8343,20.9232,36147.370765669,0
+EELV.US,D,20130426,000000,20.9085,20.9085,20.7962,20.8646,37130.164838994,0
+EELV.US,D,20130429,000000,20.9173,21.0238,20.9085,20.9838,60885.116586328,0
+EELV.US,D,20130430,000000,21.0366,21.187,20.9701,21.1791,28809.175018174,0
+EELV.US,D,20130501,000000,21.0707,21.0942,20.9486,20.9984,47004.174044434,0
+EELV.US,D,20130502,000000,21.186,21.2153,21.101,21.2153,38659.638115607,0
+EELV.US,D,20130503,000000,21.2719,21.3589,21.2719,21.3109,38707.754075447,0
+EELV.US,D,20130506,000000,21.354,21.5113,21.354,21.4302,42540.650961415,0
+EELV.US,D,20130507,000000,21.5649,21.5649,21.4302,21.4888,39633.218494495,0
+EELV.US,D,20130508,000000,21.6021,21.7252,21.6021,21.6549,33213.320959263,0
+EELV.US,D,20130509,000000,21.6549,21.6549,21.4067,21.4683,40523.875623446,0
+EELV.US,D,20130510,000000,21.3296,21.4458,21.3022,21.392,28709.871867015,0
+EELV.US,D,20130513,000000,21.2886,21.4155,21.2886,21.3647,59513.299858978,0
+EELV.US,D,20130514,000000,21.2798,21.4761,21.2798,21.4527,73879.496974576,0
+EELV.US,D,20130515,000000,21.392,21.4458,21.2963,21.4067,148267.79463087,0
+EELV.US,D,20130516,000000,21.4067,21.4527,21.3296,21.3462,150872.19892517,0
+EELV.US,D,20130517,000000,21.3296,21.3589,21.2641,21.3589,71453.224106054,0
+EELV.US,D,20130520,000000,21.2719,21.2798,21.2153,21.2641,53111.829712621,0
+EELV.US,D,20130521,000000,21.2378,21.2963,21.1079,21.2641,41682.753634909,0
+EELV.US,D,20130522,000000,21.3296,21.4458,20.9838,21.0443,93803.599323593,0
+EELV.US,D,20130523,000000,20.7874,21.0366,20.7874,21.016,137600.38395997,0
+EELV.US,D,20130524,000000,20.8284,20.8577,20.7561,20.8216,35755.276880166,0
+EELV.US,D,20130528,000000,20.8343,20.9428,20.7337,20.8079,118604.81726149,0
+EELV.US,D,20130529,000000,20.7024,20.7024,20.5725,20.6243,48986.142092307,0
+EELV.US,D,20130530,000000,20.4553,20.5569,20.4553,20.4553,29117.321909914,0
+EELV.US,D,20130531,000000,20.3527,20.3772,20.1583,20.2375,56666.268277814,0
+EELV.US,D,20130603,000000,20.2267,20.3898,20.0617,20.3537,245936.02689904,0
+EELV.US,D,20130604,000000,20.428,20.4768,20.1828,20.299,137806.15646908,0
+EELV.US,D,20130605,000000,20.2561,20.2561,19.9932,20.0392,201587.44434024,0
+EELV.US,D,20130606,000000,19.9063,20.1125,19.9063,20.1125,56242.438333693,0
+EELV.US,D,20130607,000000,20.1183,20.2404,20.0138,20.0958,79261.318269858,0
+EELV.US,D,20130610,000000,20.003,20.003,19.8097,19.8438,81084.606024641,0
+EELV.US,D,20130611,000000,19.5665,19.6866,19.4297,19.6045,408157.44988347,0
+EELV.US,D,20130612,000000,19.7765,19.7765,19.4444,19.5547,163493.93656062,0
+EELV.US,D,20130613,000000,19.5547,19.8595,19.4609,19.8526,80416.101306016,0
+EELV.US,D,20130614,000000,19.8175,19.9132,19.6924,19.71,32864.224314467,0
+EELV.US,D,20130617,000000,19.963,19.963,19.7032,19.709,62461.682078954,0
+EELV.US,D,20130618,000000,19.6992,19.8038,19.6992,19.7833,20734.90745951,0
+EELV.US,D,20130619,000000,20.0958,20.34,19.3633,19.3857,215521.6215611,0
+EELV.US,D,20130620,000000,19.0468,19.0751,18.5623,18.6209,97525.931876312,0
+EELV.US,D,20130621,000000,18.9803,18.9803,18.6287,18.8856,82690.860088233,0
+EELV.US,D,20130624,000000,18.5466,18.6922,18.3092,18.4607,160662.26113685,0
+EELV.US,D,20130625,000000,18.9002,18.9315,18.655,18.8856,140656.25928172,0
+EELV.US,D,20130626,000000,19.0683,19.1923,18.9002,19.1484,86058.977277025,0
+EELV.US,D,20130627,000000,19.1757,19.4179,19.1757,19.3779,117075.34398488,0
+EELV.US,D,20130628,000000,19.4014,19.5743,19.2783,19.5743,123136.93118087,0
+EELV.US,D,20130701,000000,19.6778,19.7735,19.6123,19.6475,165983.68154638,0
+EELV.US,D,20130702,000000,19.6045,19.7657,19.3857,19.4297,86304.675795356,0
+EELV.US,D,20130703,000000,19.2255,19.3779,19.1757,19.2626,67929.497855652,0
+EELV.US,D,20130705,000000,19.6709,19.6709,19.0624,19.1923,83493.475248115,0
+EELV.US,D,20130708,000000,19.2128,19.3281,19.1347,19.2197,142116.11797814,0
+EELV.US,D,20130709,000000,19.3711,19.4179,18.8231,19.2255,658337.91868669,0
+EELV.US,D,20130710,000000,19.3633,19.4179,19.206,19.2422,110389.27305479,0
+EELV.US,D,20130711,000000,19.5801,19.7774,19.5537,19.75,41051.103694032,0
+EELV.US,D,20130712,000000,19.6475,19.7735,19.5879,19.7169,50608.77605712,0
+EELV.US,D,20130715,000000,19.7257,19.9132,19.7257,19.88,69794.759107318,0
+EELV.US,D,20130716,000000,19.9932,19.9932,19.7735,19.8946,63225.394973433,0
+EELV.US,D,20130717,000000,19.9727,20.0958,19.9727,20.0958,220002.54828917,0
+EELV.US,D,20130718,000000,20.0783,20.1027,19.9484,19.9854,85339.285367079,0
+EELV.US,D,20130719,000000,19.8946,19.9337,19.88,19.9337,49673.074199809,0
+EELV.US,D,20130722,000000,20.0392,20.1359,19.9806,20.1183,35696.923482062,0
+EELV.US,D,20130723,000000,20.2404,20.3117,20.1759,20.3117,111786.68337779,0
+EELV.US,D,20130724,000000,20.1936,20.2179,20.047,20.0607,36268.172537182,0
+EELV.US,D,20130725,000000,20.047,20.1232,20.007,20.0734,23567.606627106,0
+EELV.US,D,20130726,000000,19.9806,20.0548,19.9219,20.0548,84750.63266691,0
+EELV.US,D,20130729,000000,19.9219,19.9269,19.8409,19.8946,65058.920166481,0
+EELV.US,D,20130730,000000,19.9581,19.9581,19.75,19.7833,46756.42803845,0
+EELV.US,D,20130731,000000,19.6475,19.8106,19.5743,19.6709,91655.784775847,0
+EELV.US,D,20130801,000000,19.8175,19.9406,19.7257,19.8175,722180.63118743,0
+EELV.US,D,20130802,000000,19.88,20.0324,19.88,19.9854,97680.517194096,0
+EELV.US,D,20130805,000000,19.9406,19.9406,19.8341,19.88,57696.154567153,0
+EELV.US,D,20130806,000000,19.75,19.7657,19.6319,19.6778,55708.044056322,0
+EELV.US,D,20130807,000000,19.5967,19.6045,19.4883,19.4952,78100.392770742,0
+EELV.US,D,20130808,000000,19.7169,19.8624,19.6045,19.8175,60028.243003648,0
+EELV.US,D,20130809,000000,19.7042,19.8946,19.7042,19.8175,9631.3819185878,0
+EELV.US,D,20130812,000000,19.8868,19.9269,19.8341,19.8946,13615.792890861,0
+EELV.US,D,20130813,000000,19.9063,19.9337,19.8263,19.8711,59869.562710559,0
+EELV.US,D,20130814,000000,19.8868,19.9269,19.8478,19.8624,33793.783708821,0
+EELV.US,D,20130815,000000,19.5313,19.6866,19.5313,19.6543,73240.680826914,0
+EELV.US,D,20130816,000000,19.7403,19.7569,19.546,19.5743,213203.86553817,0
+EELV.US,D,20130819,000000,19.4297,19.4434,19.2783,19.2851,205857.47984008,0
+EELV.US,D,20130820,000000,19.3076,19.3554,19.246,19.292,169484.8854326,0
+EELV.US,D,20130821,000000,19.2626,19.2626,18.9237,18.9588,129291.67906507,0
+EELV.US,D,20130822,000000,19.0106,19.1757,18.9002,19.0028,153220.66726289,0
+EELV.US,D,20130823,000000,19.1484,19.1845,19.0839,19.161,33867.49326432,0
+EELV.US,D,20130826,000000,19.2333,19.2333,18.995,19.0106,52714.617107985,0
+EELV.US,D,20130827,000000,18.6287,18.8592,18.5623,18.6287,114076.79831741,0
+EELV.US,D,20130828,000000,18.7068,18.7645,18.614,18.6287,175894.54552957,0
+EELV.US,D,20130829,000000,18.8416,18.9169,18.7781,18.785,35760.395599298,0
+EELV.US,D,20130830,000000,18.9169,19.0106,18.8787,18.9071,54902.35766496,0
+EELV.US,D,20130903,000000,19.0614,19.2724,19.0243,19.0301,111122.27363448,0
+EELV.US,D,20130904,000000,19.2422,19.2724,19.1269,19.2422,93422.76662018,0
+EELV.US,D,20130905,000000,19.1337,19.3721,19.0898,19.3721,63727.02944836,0
+EELV.US,D,20130906,000000,19.4522,19.6494,19.3867,19.5898,52825.181441234,0
+EELV.US,D,20130909,000000,19.5801,20.0235,19.5801,20.007,194977.1304533,0
+EELV.US,D,20130910,000000,20.1428,20.1428,19.9825,20.0695,182612.35251828,0
+EELV.US,D,20130911,000000,19.9806,20.1886,19.9806,20.1886,164357.97635009,0
+EELV.US,D,20130912,000000,20.2561,20.2561,19.9406,19.9406,174752.04741933,0
+EELV.US,D,20130913,000000,19.8428,20.004,19.836,19.9904,38781.463630946,0
+EELV.US,D,20130916,000000,20.299,20.3537,20.1759,20.2248,18062.936072657,0
+EELV.US,D,20130917,000000,20.2746,20.2814,20.1926,20.1926,37565.255965206,0
+EELV.US,D,20130918,000000,20.1926,21.0248,20.0763,20.935,113734.86787939,0
+EELV.US,D,20130919,000000,20.8851,20.893,20.7386,20.848,108970.36411142,0
+EELV.US,D,20130920,000000,20.8724,20.8724,20.428,20.428,62667.454588056,0
+EELV.US,D,20130923,000000,20.4699,20.4914,20.339,20.4123,124896.74681842,0
+EELV.US,D,20130924,000000,20.4055,20.4553,20.2297,20.3772,52152.581747302,0
+EELV.US,D,20130925,000000,20.3977,20.4123,20.2375,20.2599,88916.246296452,0
+EELV.US,D,20130926,000000,20.2159,20.339,20.1867,20.2541,27803.858580668,0
+EELV.US,D,20130927,000000,20.1926,20.2229,20.1153,20.133,62625.481091175,0
+EELV.US,D,20130930,000000,20.093,20.1153,20.004,20.0285,108301.85939279,0
+EELV.US,D,20131001,000000,20.2375,20.3772,20.0431,20.3772,169571.90365784,0
+EELV.US,D,20131002,000000,20.3312,20.3977,20.2159,20.3527,64609.496626701,0
+EELV.US,D,20131003,000000,20.4191,20.5442,20.3167,20.3977,48057.60644178,0
+EELV.US,D,20131004,000000,20.5169,20.6018,20.5002,20.593,60307.725068249,0
+EELV.US,D,20131007,000000,20.5247,20.5842,20.3605,20.4914,51690.873281604,0
+EELV.US,D,20131008,000000,20.5002,20.551,20.297,20.339,67918.236673562,0
+EELV.US,D,20131009,000000,20.2746,20.5081,20.2667,20.4475,24369.198043161,0
+EELV.US,D,20131010,000000,20.7024,20.7836,20.6018,20.7181,131426.18494307,0
+EELV.US,D,20131011,000000,20.935,20.935,20.6458,20.7699,147934.05414346,0
+EELV.US,D,20131014,000000,20.8275,20.8851,20.6761,20.8334,99530.422288366,0
+EELV.US,D,20131015,000000,20.7181,20.8724,20.6926,20.7298,68659.427203861,0
+EELV.US,D,20131016,000000,20.6926,20.935,20.6926,20.8998,38172.33605425,0
+EELV.US,D,20131017,000000,20.8637,21.0531,20.8637,21.0248,183292.118419,0
+EELV.US,D,20131018,000000,20.8851,21.0717,20.8637,20.9848,43536.753704484,0
+EELV.US,D,20131021,000000,21.1645,21.1645,20.9163,20.9643,190904.67751196,0
+EELV.US,D,20131022,000000,21.3511,21.3511,21.0717,21.1645,25635.569156395,0
+EELV.US,D,20131023,000000,21.016,21.016,20.8637,20.8792,34762.245368577,0
+EELV.US,D,20131024,000000,21.0531,21.0795,20.8724,20.8724,26368.569736083,0
+EELV.US,D,20131025,000000,20.9486,21.0082,20.8724,20.9721,29100.942008693,0
+EELV.US,D,20131028,000000,20.8187,21.0374,20.805,20.9486,94740.324924732,0
+EELV.US,D,20131029,000000,21.0609,21.0609,20.9085,20.9779,140399.2995813,0
+EELV.US,D,20131030,000000,21.1029,21.1029,20.8998,20.929,60499.165163783,0
+EELV.US,D,20131031,000000,21.016,21.016,20.7386,20.7611,49521.560113505,0
+EELV.US,D,20131101,000000,20.7767,20.7836,20.551,20.6458,118721.5240577,0
+EELV.US,D,20131104,000000,20.6926,20.7181,20.64,20.7181,37587.778329387,0
+EELV.US,D,20131105,000000,20.4846,20.4846,20.383,20.3888,64617.686577311,0
+EELV.US,D,20131106,000000,20.428,20.5169,20.3888,20.428,50893.376840854,0
+EELV.US,D,20131107,000000,20.3469,20.4338,20.133,20.1652,68134.246620928,0
+EELV.US,D,20131108,000000,20.133,20.174,20.0362,20.1153,121196.93662988,0
+EELV.US,D,20131111,000000,20.1085,20.2541,19.9904,20.0197,56960.082755985,0
+EELV.US,D,20131112,000000,20.0695,20.093,19.8585,19.9249,91399.848819252,0
+EELV.US,D,20131113,000000,19.8428,19.9825,19.8302,19.9699,119758.57655382,0
+EELV.US,D,20131114,000000,20.0841,20.1808,19.8761,20.093,90083.314258526,0
+EELV.US,D,20131115,000000,20.1506,20.4914,20.1428,20.3977,46971.41424199,0
+EELV.US,D,20131118,000000,20.8558,20.8558,20.5305,20.5374,55014.969485862,0
+EELV.US,D,20131119,000000,20.6761,20.6761,20.428,20.4475,33524.539082482,0
+EELV.US,D,20131120,000000,20.5842,20.5842,20.2541,20.2746,42628.692930484,0
+EELV.US,D,20131121,000000,20.2746,20.2746,20.1222,20.1652,27324.746469923,0
+EELV.US,D,20131122,000000,20.1506,20.3244,20.1506,20.3244,41809.69786938,0
+EELV.US,D,20131125,000000,20.5169,20.5169,20.0988,20.0988,24349.74691046,0
+EELV.US,D,20131126,000000,20.2541,20.3244,20.0695,20.1926,44025.079509667,0
+EELV.US,D,20131127,000000,20.3097,20.3167,20.1583,20.1583,33305.457903637,0
+EELV.US,D,20131129,000000,20.4191,20.4191,20.3039,20.4123,3480.7290096937,0
+EELV.US,D,20131202,000000,20.3693,20.3693,20.1222,20.1583,22776.252649314,0
+EELV.US,D,20131203,000000,20.2297,20.2297,19.9308,19.9825,37218.206808063,0
+EELV.US,D,20131204,000000,20.0431,20.0636,19.8761,19.9904,17299.223178178,0
+EELV.US,D,20131205,000000,20.1428,20.1428,19.9699,20.0285,23425.306235239,0
+EELV.US,D,20131206,000000,20.339,20.339,20.0285,20.2667,72261.981728895,0
+EELV.US,D,20131209,000000,20.1222,20.3772,20.1222,20.3244,47048.195028969,0
+EELV.US,D,20131210,000000,20.3772,20.3772,20.1583,20.2159,83009.244418237,0
+EELV.US,D,20131211,000000,20.1085,20.1085,19.9376,20.0577,29410.112644259,0
+EELV.US,D,20131212,000000,19.8986,19.9532,19.836,19.8585,96859.474645339,0
+EELV.US,D,20131213,000000,20.004,20.0285,19.8761,19.9532,61547.478841996,0
+EELV.US,D,20131216,000000,20.0529,20.1808,20.0362,20.1271,27673.843114718,0
+EELV.US,D,20131217,000000,20.0197,20.0529,19.9034,19.9699,156901.02631873,0
+EELV.US,D,20131218,000000,19.9825,20.4123,19.8506,20.297,81544.267002687,0
+EELV.US,D,20131219,000000,19.836,20.0529,19.836,19.8428,189498.05349451,0
+EELV.US,D,20131220,000000,20.0802,20.0802,19.8448,19.8536,169461.33932459,0
+EELV.US,D,20131223,000000,19.8848,20.048,19.878,19.9854,138701.93231716,0
+EELV.US,D,20131224,000000,20.1125,20.1125,19.9054,20.0392,16286.740533887,0
+EELV.US,D,20131226,000000,20.1037,20.1037,19.9132,19.9571,40366.219074183,0
+EELV.US,D,20131227,000000,19.9132,20.2951,19.8018,20.258,49853.253113251,0
+EELV.US,D,20131230,000000,20.1554,20.3674,20.1554,20.3596,27375.933661242,0
+EELV.US,D,20131231,000000,20.388,20.388,20.2356,20.3029,64477.433673097,0
+EELV.US,D,20140102,000000,20.1554,20.1554,19.7364,19.7364,160891.57975396,0
+EELV.US,D,20140103,000000,19.796,19.8605,19.6827,19.7295,29894.343474138,0
+EELV.US,D,20140106,000000,19.7295,19.7295,19.5468,19.5762,127134.65082289,0
+EELV.US,D,20140107,000000,19.5762,19.7715,19.5322,19.6084,155583.46801418,0
+EELV.US,D,20140108,000000,19.7012,19.7012,19.5039,19.5557,19618.00294493,0
+EELV.US,D,20140109,000000,19.5557,19.6416,19.4014,19.4892,45521.792983836,0
+EELV.US,D,20140110,000000,19.6671,19.7765,19.5762,19.7295,176075.74818684,0
+EELV.US,D,20140113,000000,19.5898,19.7217,19.4444,19.4892,50380.481183837,0
+EELV.US,D,20140114,000000,19.4111,19.6827,19.4111,19.6671,37618.490644179,0
+EELV.US,D,20140115,000000,19.5693,19.6416,19.5107,19.5254,22839.724766549,0
+EELV.US,D,20140116,000000,19.5898,19.5898,19.4014,19.496,35929.313330651,0
+EELV.US,D,20140117,000000,19.3945,19.4444,19.3633,19.4444,62842.514782368,0
+EELV.US,D,20140121,000000,19.5986,19.5986,19.2304,19.3349,24691.677348471,0
+EELV.US,D,20140122,000000,19.3408,19.5322,19.3408,19.5107,47708.509796984,0
+EELV.US,D,20140123,000000,19.4179,19.4179,18.954,19.0868,164616.98353816,0
+EELV.US,D,20140124,000000,19.0057,19.0057,18.6277,18.6619,159293.51564098,0
+EELV.US,D,20140127,000000,18.5163,18.7058,18.4802,18.5681,566674.96770405,0
+EELV.US,D,20140128,000000,18.7781,18.7781,18.5896,18.7351,204760.02645819,0
+EELV.US,D,20140129,000000,18.3913,18.6189,18.3689,18.406,53050.405083038,0
+EELV.US,D,20140130,000000,18.5222,18.6189,18.447,18.447,56193.298630026,0
+EELV.US,D,20140131,000000,18.3747,18.5603,18.2448,18.5378,51326.420479414,0
+EELV.US,D,20140203,000000,18.4265,18.4724,18.0319,18.068,256057.78211047,0
+EELV.US,D,20140204,000000,18.2614,18.4724,18.237,18.3454,166192.52528696,0
+EELV.US,D,20140205,000000,18.3913,18.406,18.2067,18.2897,39804.183713501,0
+EELV.US,D,20140206,000000,18.3825,18.6189,18.3825,18.5896,36108.468500267,0
+EELV.US,D,20140207,000000,18.7273,18.744,18.6131,18.654,14407.146868653,0
+EELV.US,D,20140210,000000,18.6336,18.6336,18.4646,18.4646,46527.109421342,0
+EELV.US,D,20140211,000000,18.7137,18.8436,18.699,18.8163,70888.117513892,0
+EELV.US,D,20140212,000000,18.9667,18.9833,18.7908,18.8367,104899.95865773,0
+EELV.US,D,20140213,000000,18.7137,18.8367,18.6785,18.7996,45059.060774311,0
+EELV.US,D,20140214,000000,19.0145,19.1083,18.8602,19.0418,150334.73341632,0
+EELV.US,D,20140218,000000,19.0575,19.0575,18.8875,18.9266,25563.907088548,0
+EELV.US,D,20140219,000000,18.8944,18.9598,18.785,18.8094,50029.337051389,0
+EELV.US,D,20140220,000000,18.868,18.9188,18.7205,18.9188,53010.47907381,0
+EELV.US,D,20140221,000000,18.954,19.0203,18.9012,18.9012,44152.023744139,0
+EELV.US,D,20140224,000000,18.998,19.1083,18.9833,19.0331,60604.610777899,0
+EELV.US,D,20140225,000000,19.0253,19.0253,18.7781,18.785,36227.222784127,0
+EELV.US,D,20140226,000000,18.954,18.9745,18.7645,18.8787,36618.292925804,0
+EELV.US,D,20140227,000000,18.8787,19.1181,18.8787,19.1181,41877.264961921,0
+EELV.US,D,20140228,000000,19.1601,19.1825,18.9833,19.0145,94302.162567041,0
+EELV.US,D,20140303,000000,18.6717,18.7996,18.6277,18.7508,54832.743084767,0
+EELV.US,D,20140304,000000,19.0253,19.1181,18.9344,18.9901,81240.215086252,0
+EELV.US,D,20140305,000000,18.8602,19.0575,18.8602,19.0575,35618.09520743,0
+EELV.US,D,20140306,000000,19.2392,19.3193,19.1982,19.2988,19918.983629885,0
+EELV.US,D,20140307,000000,19.1601,19.1601,18.9667,19.0057,7364.8130869814,0
+EELV.US,D,20140310,000000,19.0057,19.0057,18.7996,18.9266,22323.757878054,0
+EELV.US,D,20140311,000000,18.8739,18.998,18.7205,18.7273,20662.221647838,0
+EELV.US,D,20140312,000000,18.6394,18.8367,18.6394,18.8367,18603.472812986,0
+EELV.US,D,20140313,000000,18.8094,18.91,18.5603,18.6052,18339.34690578,0
+EELV.US,D,20140314,000000,18.7273,18.7508,18.6482,18.7058,53835.616597872,0
+EELV.US,D,20140317,000000,18.9188,18.9344,18.8367,18.9012,46391.97523626,0
+EELV.US,D,20140318,000000,18.9344,19.0575,18.9344,19.0418,16083.015512438,0
+EELV.US,D,20140319,000000,18.8436,18.9598,18.6922,18.6922,14401.004405694,0
+EELV.US,D,20140320,000000,18.654,18.7781,18.5378,18.744,17192.753820234,0
+EELV.US,D,20140321,000000,18.9061,18.9647,18.7958,18.826,20140.112296384,0
+EELV.US,D,20140324,000000,18.8055,18.9237,18.7889,18.9002,56917.085515277,0
+EELV.US,D,20140325,000000,18.9803,19.1581,18.9803,19.1298,25046.916456226,0
+EELV.US,D,20140326,000000,19.2685,19.2685,19.1064,19.1522,67597.804855905,0
+EELV.US,D,20140327,000000,19.164,19.4502,19.164,19.4355,85832.729891394,0
+EELV.US,D,20140328,000000,19.5547,19.5683,19.4502,19.5088,17607.370069918,0
+EELV.US,D,20140331,000000,19.5322,19.6582,19.5254,19.5752,114249.81102406,0
+EELV.US,D,20140401,000000,19.5986,19.7012,19.5986,19.7012,51235.307278865,0
+EELV.US,D,20140402,000000,19.5889,19.7286,19.5889,19.7286,172035.03130412,0
+EELV.US,D,20140403,000000,19.5615,19.6494,19.5088,19.6406,175838.23961912,0
+EELV.US,D,20140404,000000,19.7813,19.9727,19.6074,19.6406,116583.94694821,0
+EELV.US,D,20140407,000000,19.7755,19.8097,19.6739,19.7364,86403.978946515,0
+EELV.US,D,20140408,000000,19.8926,20.0968,19.8926,19.9727,196269.09516219,0
+EELV.US,D,20140409,000000,20.0558,20.2131,19.9474,20.1721,154329.38182686,0
+EELV.US,D,20140410,000000,20.2131,20.2287,19.9571,20.0147,118668.28937872,0
+EELV.US,D,20140411,000000,20.007,20.0333,19.9269,20.007,139878.21397368,0
+EELV.US,D,20140414,000000,20.0392,20.1135,19.9474,20.0147,52700.284694416,0
+EELV.US,D,20140415,000000,19.9854,20.0392,19.6964,19.839,22704.590581467,0
+EELV.US,D,20140416,000000,19.9406,20.0665,19.8926,20.0147,21460.741832415,0
+EELV.US,D,20140417,000000,20.1203,20.2365,20.0743,20.2131,59307.527349875,0
+EELV.US,D,20140421,000000,20.0617,20.1388,19.9932,20.0802,37499.736360318,0
+EELV.US,D,20140422,000000,20.089,20.0968,19.9571,20.0558,54972.995988981,0
+EELV.US,D,20140423,000000,19.8848,19.9132,19.839,19.9132,52487.345978529,0
+EELV.US,D,20140424,000000,19.8926,19.9132,19.7705,19.8693,27258.203121208,0
+EELV.US,D,20140425,000000,19.6582,19.6817,19.5889,19.6661,14138.925986142,0
+EELV.US,D,20140428,000000,19.9132,19.9132,19.6817,19.8605,48531.599833395,0
+EELV.US,D,20140429,000000,19.9659,20.0245,19.9406,19.9659,20059.236534099,0
+EELV.US,D,20140430,000000,19.9269,19.9932,19.8605,19.9406,100628.89941407,0
+EELV.US,D,20140501,000000,20.007,20.1564,19.9727,20.1388,221854.50087109,0
+EELV.US,D,20140502,000000,20.1135,20.1857,20.0743,20.1721,50078.476755055,0
+EELV.US,D,20140505,000000,20.1721,20.1721,19.9727,20.0743,28619.782410294,0
+EELV.US,D,20140506,000000,20.1721,20.2736,20.1564,20.1721,15539.407540629,0
+EELV.US,D,20140507,000000,20.1388,20.3029,20.089,20.2365,139231.20787541,0
+EELV.US,D,20140508,000000,20.2736,20.4338,20.2736,20.3518,48842.817956614,0
+EELV.US,D,20140509,000000,20.2961,20.3303,20.2659,20.3029,22630.881025968,0
+EELV.US,D,20140512,000000,20.339,20.3518,20.2882,20.3459,62319.381687087,0
+EELV.US,D,20140513,000000,20.339,20.4641,20.3235,20.3888,22214.21728863,0
+EELV.US,D,20140514,000000,20.4406,20.4924,20.3303,20.428,38154.932409202,0
+EELV.US,D,20140515,000000,20.428,20.4553,20.2795,20.3097,18940.284531866,0
+EELV.US,D,20140516,000000,20.4553,20.5374,20.428,20.5315,25606.904329256,0
+EELV.US,D,20140519,000000,20.4768,20.5599,20.4709,20.5599,60365.054722527,0
+EELV.US,D,20140520,000000,20.383,20.4338,20.2659,20.3235,24146.021889011,0
+EELV.US,D,20140521,000000,20.3977,20.428,20.3772,20.428,22632.92851362,0
+EELV.US,D,20140522,000000,20.5315,20.5374,20.4846,20.5374,68345.137849163,0
+EELV.US,D,20140523,000000,20.5374,20.5462,20.4924,20.4924,29220.720036379,0
+EELV.US,D,20140527,000000,20.3683,20.4768,20.3303,20.3772,108393.99633717,0
+EELV.US,D,20140528,000000,20.4768,20.5462,20.4338,20.5256,29228.90998699,0
+EELV.US,D,20140529,000000,20.5735,20.595,20.5256,20.5657,25483.031326263,0
+EELV.US,D,20140530,000000,20.5599,20.5599,20.4123,20.428,24357.936861072,0
+EELV.US,D,20140602,000000,20.383,20.4475,20.3235,20.3235,253428.80796432,0
+EELV.US,D,20140603,000000,20.3029,20.428,20.2453,20.3683,41546.595706,0
+EELV.US,D,20140604,000000,20.3157,20.3605,20.2453,20.3518,22304.306745352,0
+EELV.US,D,20140605,000000,20.383,20.5012,20.383,20.4846,31471.932710589,0
+EELV.US,D,20140606,000000,20.5657,20.6546,20.5599,20.595,114650.09486018,0
+EELV.US,D,20140609,000000,20.6194,20.6839,20.5462,20.6546,18191.927794782,0
+EELV.US,D,20140610,000000,20.7063,20.8011,20.678,20.8011,80549.188003445,0
+EELV.US,D,20140611,000000,20.7786,20.7884,20.6839,20.7425,10814.829781883,0
+EELV.US,D,20140612,000000,20.8157,20.8157,20.6624,20.6693,12804.987780368,0
+EELV.US,D,20140613,000000,20.6693,20.721,20.6478,20.6693,5109.5054374651,0
+EELV.US,D,20140616,000000,20.7639,20.7639,20.6263,20.6263,10139.158856472,0
+EELV.US,D,20140617,000000,20.6331,20.6546,20.595,20.6194,11874.404642187,0
+EELV.US,D,20140618,000000,20.5862,20.8157,20.5599,20.8157,17220.394903547,0
+EELV.US,D,20140619,000000,20.8372,20.8372,20.6888,20.7639,14063.168942989,0
+EELV.US,D,20140620,000000,20.6995,20.7288,20.6282,20.7288,40652.86734557,0
+EELV.US,D,20140623,000000,20.6712,20.7239,20.6282,20.7093,42248.883970897,0
+EELV.US,D,20140624,000000,20.804,20.8402,20.679,20.6995,32309.355160569,0
+EELV.US,D,20140625,000000,20.7093,20.7356,20.6565,20.7288,5686.8969555437,0
+EELV.US,D,20140626,000000,20.8402,20.8402,20.7454,20.8109,65021.041644905,0
+EELV.US,D,20140627,000000,20.7356,20.8265,20.7356,20.8265,18764.200593728,0
+EELV.US,D,20140630,000000,20.804,20.8792,20.7669,20.7757,16586.697475017,0
+EELV.US,D,20140701,000000,20.929,21.0619,20.9222,21.0619,266827.56716399,0
+EELV.US,D,20140702,000000,20.9721,21.0326,20.9661,21.0101,84149.695040825,0
+EELV.US,D,20140703,000000,20.9858,21.1059,20.935,21.1059,29208.435110463,0
+EELV.US,D,20140707,000000,21.0268,21.0268,20.9721,20.9858,33357.668838782,0
+EELV.US,D,20140708,000000,21.0394,21.0619,20.9661,21.0268,14453.21534084,0
+EELV.US,D,20140709,000000,21.1127,21.186,20.9936,21.1195,81412.204049083,0
+EELV.US,D,20140710,000000,20.9163,21.0561,20.9085,21.0013,30423.619032376,0
+EELV.US,D,20140711,000000,20.9721,21.0912,20.9721,21.0013,27703.531685683,0
+EELV.US,D,20140714,000000,21.1195,21.1782,21.1195,21.1342,23609.580123987,0
+EELV.US,D,20140715,000000,21.2026,21.2026,21.0463,21.1195,15217.951979146,0
+EELV.US,D,20140716,000000,21.1498,21.1498,21.0912,21.1195,28825.554919396,0
+EELV.US,D,20140717,000000,21.0912,21.1127,20.8324,20.8324,33951.440258083,0
+EELV.US,D,20140718,000000,21.0677,21.1342,20.935,21.1342,24830.906508859,0
+EELV.US,D,20140721,000000,21.1127,21.1938,21.0824,21.1938,9177.8634035013,0
+EELV.US,D,20140722,000000,21.3139,21.3706,21.2983,21.3354,25464.603937388,0
+EELV.US,D,20140723,000000,21.3442,21.3784,21.3188,21.3784,26488.347763769,0
+EELV.US,D,20140724,000000,21.3589,21.4458,21.3442,21.4302,17790.620214841,0
+EELV.US,D,20140725,000000,21.3637,21.4302,21.3354,21.4243,15669.42300658,0
+EELV.US,D,20140728,000000,21.4702,21.5991,21.4615,21.5689,39253.409534908,0
+EELV.US,D,20140729,000000,21.6539,21.6539,21.5278,21.5278,20843.424305107,0
+EELV.US,D,20140730,000000,21.6304,21.6304,21.3784,21.439,79402.594917899,0
+EELV.US,D,20140731,000000,21.439,21.439,21.0824,21.1684,15598.78468256,0
+EELV.US,D,20140801,000000,21.2758,21.3139,21.1127,21.1127,310191.30816181,0
+EELV.US,D,20140804,000000,21.3139,21.3511,21.1782,21.3442,14131.759779356,0
+EELV.US,D,20140805,000000,21.143,21.1498,21.0101,21.1127,306285.72546417,0
+EELV.US,D,20140806,000000,21.0394,21.1059,20.9798,21.0013,30429.761495334,0
+EELV.US,D,20140807,000000,21.1059,21.1059,20.935,20.9583,23811.257657784,0
+EELV.US,D,20140808,000000,20.9858,21.0912,20.9428,21.0756,117855.43678058,0
+EELV.US,D,20140811,000000,21.2172,21.2826,21.2172,21.2524,21490.430403379,0
+EELV.US,D,20140812,000000,21.2758,21.2826,21.2026,21.2826,89589.869734211,0
+EELV.US,D,20140813,000000,21.4057,21.5278,21.3589,21.3999,86531.946924812,0
+EELV.US,D,20140814,000000,21.4966,21.4966,21.4057,21.4458,7579.7992905213,0
+EELV.US,D,20140815,000000,21.5346,21.6079,21.3589,21.439,10756.47638378,0
+EELV.US,D,20140818,000000,21.6695,21.6695,21.4838,21.6157,74432.318640822,0
+EELV.US,D,20140819,000000,21.6157,21.6949,21.6157,21.6812,22397.467433553,0
+EELV.US,D,20140820,000000,21.6236,21.6695,21.5552,21.646,58878.578686622,0
+EELV.US,D,20140821,000000,21.6157,21.6236,21.5611,21.5854,21431.053261449,0
+EELV.US,D,20140822,000000,21.6539,21.7105,21.5346,21.6079,14250.514063217,0
+EELV.US,D,20140825,000000,21.687,21.687,21.6079,21.6744,77849.575533279,0
+EELV.US,D,20140826,000000,21.7496,21.7633,21.6236,21.7633,31449.410346409,0
+EELV.US,D,20140827,000000,21.9107,21.9107,21.8278,21.9107,181233.36958414,0
+EELV.US,D,20140828,000000,21.8766,21.8766,21.7183,21.817,8687.490110665,0
+EELV.US,D,20140829,000000,21.8278,21.8278,21.7105,21.7633,13881.96628572,0
+EELV.US,D,20140902,000000,21.6949,21.735,21.5991,21.687,200328.23943379,0
+EELV.US,D,20140903,000000,21.9703,21.9703,21.8111,21.9107,111028.08920245,0
+EELV.US,D,20140904,000000,21.9772,22.0065,21.817,21.817,17277.724557824,0
+EELV.US,D,20140905,000000,21.8589,21.9772,21.8278,21.9772,34012.864887666,0
+EELV.US,D,20140908,000000,21.9928,21.9928,21.7496,21.7858,18232.877547837,0
+EELV.US,D,20140909,000000,21.7183,21.7183,21.5141,21.5406,125469.01961737,0
+EELV.US,D,20140910,000000,21.4838,21.5786,21.3999,21.5689,66051.95167807,0
+EELV.US,D,20140911,000000,21.4702,21.4702,21.4057,21.4536,37294.987595042,0
+EELV.US,D,20140912,000000,21.2593,21.3188,21.1782,21.2387,100061.74533426,0
+EELV.US,D,20140915,000000,21.2387,21.2387,21.0463,21.1342,33635.103415732,0
+EELV.US,D,20140916,000000,21.1684,21.4243,21.0463,21.3139,43535.729960658,0
+EELV.US,D,20140917,000000,21.2593,21.3276,21.1059,21.1195,60422.384376804,0
+EELV.US,D,20140918,000000,21.1264,21.186,21.1195,21.1684,90567.545088404,0
+EELV.US,D,20140919,000000,21.1498,21.2602,21.0258,21.0668,56950.869061548,0
+EELV.US,D,20140922,000000,20.9486,20.9838,20.6741,20.8079,179146.97966598,0
+EELV.US,D,20140923,000000,20.681,20.7854,20.6507,20.7113,236063.04143743,0
+EELV.US,D,20140924,000000,20.7181,20.9398,20.7181,20.934,47476.119948396,0
+EELV.US,D,20140925,000000,20.5989,20.6858,20.4406,20.5012,18304.539615683,0
+EELV.US,D,20140926,000000,20.5549,20.5989,20.4856,20.5394,18300.444640378,0
+EELV.US,D,20140929,000000,20.2922,20.301,20.1936,20.301,42666.57145206,0
+EELV.US,D,20140930,000000,20.3372,20.3372,20.1818,20.2854,46109.421940178,0
+EELV.US,D,20141001,000000,20.2014,20.2082,19.8819,19.8986,133482.88629028,0
+EELV.US,D,20141002,000000,20.1222,20.1583,19.8819,20.049,174703.93145949,0
+EELV.US,D,20141003,000000,20.0978,20.2316,20.0392,20.2014,42278.572541862,0
+EELV.US,D,20141006,000000,20.3811,20.4406,20.2561,20.2854,53042.215132427,0
+EELV.US,D,20141007,000000,20.2014,20.2502,20.0822,20.0978,37142.449764912,0
+EELV.US,D,20141008,000000,20.0675,20.3752,20.007,20.3752,69623.793888312,0
+EELV.US,D,20141009,000000,20.2639,20.3147,20.0753,20.132,46101.231989567,0
+EELV.US,D,20141010,000000,19.9649,20.0245,19.7393,19.7393,118301.78908888,0
+EELV.US,D,20141013,000000,19.8506,20.0392,19.8506,19.8819,58815.106569387,0
+EELV.US,D,20141014,000000,19.8663,19.9562,19.8057,19.8986,73260.131959616,0
+EELV.US,D,20141015,000000,19.5762,19.6846,19.2528,19.5762,143622.04514675,0
+EELV.US,D,20141016,000000,19.33,19.6514,19.2528,19.4355,96874.830802735,0
+EELV.US,D,20141017,000000,19.5693,19.7247,19.5693,19.6602,31580.449556186,0
+EELV.US,D,20141020,000000,19.7569,19.7657,19.6904,19.7247,16922.48545007,0
+EELV.US,D,20141021,000000,19.8057,19.9718,19.8057,19.8195,185842.2642905,0
+EELV.US,D,20141022,000000,19.793,19.8506,19.6904,19.7032,58019.657616289,0
+EELV.US,D,20141023,000000,19.7989,19.9113,19.7784,19.7842,25806.5343754,0
+EELV.US,D,20141024,000000,19.8428,19.8986,19.7989,19.8819,23292.219537809,0
+EELV.US,D,20141027,000000,19.6279,19.8195,19.6279,19.7842,34879.975908611,0
+EELV.US,D,20141028,000000,19.9806,20.132,19.9806,20.0978,32573.481067775,0
+EELV.US,D,20141029,000000,20.3225,20.388,20.1144,20.1506,25988.760776496,0
+EELV.US,D,20141030,000000,20.2404,20.3665,20.2014,20.3147,47745.364574734,0
+EELV.US,D,20141031,000000,20.2775,20.4045,20.2775,20.2922,50625.155958343,0
+EELV.US,D,20141103,000000,20.2561,20.3283,20.132,20.132,315697.00246009,0
+EELV.US,D,20141104,000000,20.1506,20.2502,20.1066,20.1876,179805.24694634,0
+EELV.US,D,20141105,000000,20.1144,20.132,20.0147,20.0753,23467.279732121,0
+EELV.US,D,20141106,000000,20.0822,20.1144,19.458,19.8986,50674.295662008,0
+EELV.US,D,20141107,000000,19.9718,20.0392,19.9562,20.0392,26681.835346955,0
+EELV.US,D,20141110,000000,20.0822,20.1652,20.0392,20.049,34978.255315943,0
+EELV.US,D,20141111,000000,19.9649,20.0978,19.9649,20.0675,26421.804415054,0
+EELV.US,D,20141112,000000,20.0392,20.0675,19.9718,20.007,50582.158717634,0
+EELV.US,D,20141113,000000,20.0147,20.0558,19.9191,19.9406,30474.806223695,0
+EELV.US,D,20141114,000000,19.9327,20.007,19.8898,20.007,19797.158114546,0
+EELV.US,D,20141117,000000,19.9191,19.9406,19.8898,19.9113,23120.230574977,0
+EELV.US,D,20141118,000000,20.0392,20.049,19.9932,20.0333,98393.042897257,0
+EELV.US,D,20141119,000000,19.9718,20.0617,19.9259,20.0333,51833.173673472,0
+EELV.US,D,20141120,000000,20.0392,20.0392,19.9191,19.9562,237361.14860928,0
+EELV.US,D,20141121,000000,20.1876,20.3147,20.1876,20.3147,40445.047348815,0
+EELV.US,D,20141124,000000,20.2697,20.2697,20.1652,20.2082,52926.532080046,0
+EELV.US,D,20141125,000000,20.1652,20.2775,20.1144,20.1144,47842.620238241,0
+EELV.US,D,20141126,000000,20.1818,20.2922,20.1418,20.2639,35842.295105408,0
+EELV.US,D,20141128,000000,19.9406,20.0558,19.8898,19.8898,20633.556820699,0
+EELV.US,D,20141201,000000,19.5615,19.6221,19.4775,19.5088,64323.87209914,0
+EELV.US,D,20141202,000000,19.5166,19.582,19.4649,19.4932,141570.46251869,0
+EELV.US,D,20141203,000000,19.502,19.582,19.502,19.5313,31980.7333923,0
+EELV.US,D,20141204,000000,19.539,19.539,19.4492,19.4492,83513.950124643,0
+EELV.US,D,20141205,000000,19.4932,19.4932,19.3349,19.3974,32369.756046325,0
+EELV.US,D,20141208,000000,19.292,19.3008,19.2109,19.2402,130894.86189718,0
+EELV.US,D,20141209,000000,19.1581,19.1972,19.0624,19.1972,194870.66109535,0
+EELV.US,D,20141210,000000,19.0976,19.1444,18.8797,18.8885,23979.151645311,0
+EELV.US,D,20141211,000000,18.8739,18.9207,18.7898,18.7898,28288.089410546,0
+EELV.US,D,20141212,000000,18.6502,18.7332,18.5173,18.5544,207845.5903509,0
+EELV.US,D,20141215,000000,18.5466,18.5701,18.2556,18.3669,112356.90868908,0
+EELV.US,D,20141216,000000,18.2789,18.5544,18.1911,18.3092,185594.51828452,0
+EELV.US,D,20141217,000000,18.3142,18.9774,18.3142,18.7761,271773.27358923,0
+EELV.US,D,20141218,000000,19.0301,19.0301,18.7898,18.9364,116965.80339545,0
+EELV.US,D,20141219,000000,18.9637,19.0633,18.9032,18.9715,55319.021402298,0
+EELV.US,D,20141222,000000,19.0253,19.1191,19.0194,19.0936,35201.431470094,0
+EELV.US,D,20141223,000000,19.1014,19.1014,18.9217,19.0253,154896.53590668,0
+EELV.US,D,20141224,000000,19.0409,19.1191,18.9637,19.1191,33292.149233894,0
+EELV.US,D,20141226,000000,19.1855,19.2225,19.0506,19.1327,90671.966958695,0
+EELV.US,D,20141229,000000,19.1249,19.1855,19.0633,19.0936,22279.736893519,0
+EELV.US,D,20141230,000000,19.1249,19.1855,19.0633,19.1093,121282.9311113,0
+EELV.US,D,20141231,000000,19.1406,19.3554,19.0711,19.2988,789439.5768368,0
+EELV.US,D,20150102,000000,19.29,19.29,19.0106,19.0506,156054.39017431,0
+EELV.US,D,20150105,000000,18.9715,18.9715,18.656,18.6805,194639.2949906,0
+EELV.US,D,20150106,000000,18.74,18.8153,18.5076,18.6189,65941.387344821,0
+EELV.US,D,20150107,000000,18.8797,18.9793,18.8231,18.9793,115419.95021762,0
+EELV.US,D,20150108,000000,19.1093,19.2362,19.1093,19.1249,102748.04913468,0
+EELV.US,D,20150109,000000,19.1679,19.1679,19.0028,19.0321,88109.536161265,0
+EELV.US,D,20150112,000000,18.9882,19.079,18.9129,18.9715,43761.977346287,0
+EELV.US,D,20150113,000000,19.162,19.2988,19.0253,19.1191,100930.90384285,0
+EELV.US,D,20150114,000000,18.9217,19.0321,18.8436,18.9882,178963.72952105,0
+EELV.US,D,20150115,000000,19.1767,19.1767,19.0321,19.0321,64074.078605503,0
+EELV.US,D,20150116,000000,18.9715,19.1406,18.9285,19.1327,23020.927423818,0
+EELV.US,D,20150120,000000,19.1191,19.1327,19.0106,19.1191,38230.689452353,0
+EELV.US,D,20150121,000000,19.2285,19.4033,19.2147,19.4033,47561.090685986,0
+EELV.US,D,20150122,000000,19.457,19.7266,19.457,19.7266,112014.97825107,0
+EELV.US,D,20150123,000000,19.7179,19.752,19.6534,19.6778,134564.98351476,0
+EELV.US,D,20150126,000000,19.6231,19.7432,19.6163,19.7061,47645.037679749,0
+EELV.US,D,20150127,000000,19.5996,19.6699,19.5557,19.6358,52222.196327497,0
+EELV.US,D,20150128,000000,19.5625,19.6992,19.4775,19.4775,51721.585596396,0
+EELV.US,D,20150129,000000,19.4414,19.5244,19.3554,19.5244,79959.51155945,0
+EELV.US,D,20150130,000000,19.3721,19.3779,19.1932,19.207,73834.452246215,0
+EELV.US,D,20150202,000000,19.2753,19.5625,19.2587,19.5088,463123.27966566,0
+EELV.US,D,20150203,000000,19.5908,19.8028,19.5908,19.8028,398208.70737871,0
+EELV.US,D,20150204,000000,19.7872,19.8155,19.5703,19.5762,154155.34537638,0
+EELV.US,D,20150205,000000,19.6866,19.8878,19.6612,19.8721,517512.74167361,0
+EELV.US,D,20150206,000000,19.8155,19.8331,19.4932,19.5625,204260.43947092,0
+EELV.US,D,20150209,000000,19.539,19.6231,19.539,19.5557,38686.255455093,0
+EELV.US,D,20150210,000000,19.5762,19.6094,19.502,19.5625,135955.22763099,0
+EELV.US,D,20150211,000000,19.3642,19.4414,19.2587,19.3721,59795.853155059,0
+EELV.US,D,20150212,000000,19.5625,19.7266,19.4932,19.711,42373.780717716,0
+EELV.US,D,20150213,000000,19.7695,19.88,19.6778,19.8155,24542.21074982,0
+EELV.US,D,20150217,000000,19.6866,19.752,19.6289,19.6924,39024.090917798,0
+EELV.US,D,20150218,000000,19.6358,19.711,19.5468,19.6446,33774.33257612,0
+EELV.US,D,20150219,000000,19.5468,19.711,19.5313,19.6699,49562.50986656,0
+EELV.US,D,20150220,000000,19.6534,19.7872,19.6163,19.752,33015.738400771,0
+EELV.US,D,20150223,000000,19.6866,19.7266,19.5703,19.6289,137897.26966963,0
+EELV.US,D,20150224,000000,19.6778,19.9298,19.6094,19.9161,15893.622904557,0
+EELV.US,D,20150225,000000,19.8468,19.9014,19.8331,19.8721,67220.043383971,0
+EELV.US,D,20150226,000000,19.88,19.9073,19.8155,19.8624,14429.669232833,0
+EELV.US,D,20150227,000000,19.8097,19.9239,19.7344,19.8155,13184.796739954,0
+EELV.US,D,20150302,000000,19.8028,19.8028,19.583,19.6446,320127.76574067,0
+EELV.US,D,20150303,000000,19.5625,19.6289,19.502,19.502,87316.13469582,0
+EELV.US,D,20150304,000000,19.5088,19.5088,19.3144,19.3876,45049.847079874,0
+EELV.US,D,20150305,000000,19.4209,19.4863,19.3486,19.4209,53795.690588643,0
+EELV.US,D,20150306,000000,19.3066,19.3066,19.0565,19.1191,65589.219468547,0
+EELV.US,D,20150309,000000,19.1679,19.1855,19.1249,19.1327,58831.486470608,0
+EELV.US,D,20150310,000000,18.8739,18.9217,18.7478,18.7478,25838.270434017,0
+EELV.US,D,20150311,000000,18.8367,18.8885,18.8074,18.8524,13778.568159255,0
+EELV.US,D,20150312,000000,19.0936,19.1249,19.0028,19.0409,19610.836738145,0
+EELV.US,D,20150313,000000,18.9032,18.9129,18.7537,18.8231,36834.302873171,0
+EELV.US,D,20150316,000000,19.0106,19.0565,18.9637,19.0506,54591.139541741,0
+EELV.US,D,20150317,000000,19.0321,19.1327,19.0194,19.1093,37629.751826268,0
+EELV.US,D,20150318,000000,19.1679,19.583,19.0194,19.5166,54059.81649585,0
+EELV.US,D,20150319,000000,19.2675,19.2988,19.1679,19.2285,31401.29438657,0
+EELV.US,D,20150320,000000,19.3193,19.4482,19.2587,19.4482,7154.9456025734,0
+EELV.US,D,20150323,000000,19.5468,19.5468,19.3876,19.4775,13917.797319643,0
+EELV.US,D,20150324,000000,19.5244,19.6163,19.457,19.6163,20139.088552557,0
+EELV.US,D,20150325,000000,19.5244,19.6924,19.2587,19.2587,12983.119206157,0
+EELV.US,D,20150326,000000,19.2988,19.3349,19.2587,19.29,15502.55276288,0
+EELV.US,D,20150327,000000,19.2225,19.3554,19.2225,19.29,27293.010411304,0
+EELV.US,D,20150330,000000,19.4033,19.502,19.3193,19.4775,26896.821550495,0
+EELV.US,D,20150331,000000,19.3876,19.4414,19.3642,19.3779,14209.564310161,0
+EELV.US,D,20150401,000000,19.6231,19.6289,19.4482,19.5244,228700.2758381,0
+EELV.US,D,20150402,000000,19.7755,19.8624,19.7266,19.8624,80162.212837073,0
+EELV.US,D,20150406,000000,19.9376,20.1144,19.8878,20.005,60418.289401498,0
+EELV.US,D,20150407,000000,20.0812,20.0812,19.9161,19.963,206711.28219127,0
+EELV.US,D,20150408,000000,20.1213,20.1652,19.9835,20.0314,30740.979618554,0
+EELV.US,D,20150409,000000,20.1876,20.2023,20.0617,20.1056,51953.975444984,0
+EELV.US,D,20150410,000000,20.1506,20.1583,20.005,20.0978,70625.015350512,0
+EELV.US,D,20150413,000000,19.9914,19.9992,19.8243,19.8243,80427.362488105,0
+EELV.US,D,20150414,000000,20.1213,20.1213,19.9532,20.0226,18284.064739156,0
+EELV.US,D,20150415,000000,20.0226,20.1418,19.9073,20.0812,91586.170195653,0
+EELV.US,D,20150416,000000,20.2326,20.3244,20.09,20.2023,101355.7575308,0
+EELV.US,D,20150417,000000,20.0314,20.3693,19.9777,20.0226,51145.217822143,0
+EELV.US,D,20150420,000000,20.0978,20.1506,19.9914,20.0129,39746.854059223,0
+EELV.US,D,20150421,000000,20.1056,20.2258,19.9777,20.1213,82549.583440192,0
+EELV.US,D,20150422,000000,20.2023,20.3088,20.132,20.2023,72810.708419834,0
+EELV.US,D,20150423,000000,20.2942,20.5296,20.2649,20.384,38027.988174731,0
+EELV.US,D,20150424,000000,20.6204,20.6272,20.4133,20.4221,82246.555267583,0
+EELV.US,D,20150427,000000,20.6125,20.7298,20.5051,20.6643,50748.005217509,0
+EELV.US,D,20150428,000000,20.7699,20.7854,20.68,20.6858,52337.879379877,0
+EELV.US,D,20150429,000000,20.5725,20.6272,20.551,20.5784,80692.512139138,0
+EELV.US,D,20150430,000000,20.3772,20.4006,20.2326,20.2414,50614.918520079,0
+EELV.US,D,20150501,000000,20.2561,20.384,20.2258,20.3693,39616.838593273,0
+EELV.US,D,20150504,000000,20.3088,20.4221,20.2258,20.2864,287001.46300665,0
+EELV.US,D,20150505,000000,20.2785,20.4289,20.2023,20.2023,21998.207341265,0
+EELV.US,D,20150506,000000,20.2717,20.339,20.09,20.1271,113523.97665116,0
+EELV.US,D,20150507,000000,19.9992,20.0812,19.9376,20.0812,37157.805922307,0
+EELV.US,D,20150508,000000,20.0617,20.339,20.0617,20.2864,151979.88974532,0
+EELV.US,D,20150511,000000,20.1418,20.2649,19.9777,19.9992,44258.493102082,0
+EELV.US,D,20150512,000000,19.963,20.0743,19.9298,20.0617,61632.449579586,0
+EELV.US,D,20150513,000000,20.3244,20.3244,20.0812,20.1144,88508.796253554,0
+EELV.US,D,20150514,000000,20.2258,20.3312,20.0978,20.2561,122700.81631083,0
+EELV.US,D,20150515,000000,20.1271,20.3312,20.1271,20.3312,153153.10017035,0
+EELV.US,D,20150518,000000,20.4221,20.4221,20.1936,20.2091,45107.176734152,0
+EELV.US,D,20150519,000000,20.2091,20.4075,20.1876,20.2023,65323.046073688,0
+EELV.US,D,20150520,000000,20.2091,20.2326,20.09,20.1583,48494.745055645,0
+EELV.US,D,20150521,000000,20.1144,20.1583,20.0129,20.1271,166158.74174069,0
+EELV.US,D,20150522,000000,20.0743,20.2179,20.005,20.1144,105735.33362006,0
+EELV.US,D,20150526,000000,20.0226,20.0226,19.6866,19.7608,39017.948454841,0
+EELV.US,D,20150527,000000,19.7344,19.8624,19.6992,19.8546,60289.297679375,0
+EELV.US,D,20150528,000000,19.6924,19.7266,19.6231,19.6699,17951.347995582,0
+EELV.US,D,20150529,000000,19.8878,19.8878,19.6094,19.6446,63334.935562857,0
+EELV.US,D,20150601,000000,19.7266,19.7803,19.4131,19.5088,110427.15157636,0
+EELV.US,D,20150602,000000,19.539,19.5468,19.4033,19.4932,140666.49671999,0
+EELV.US,D,20150603,000000,19.4033,19.4863,19.3954,19.4346,35640.617571611,0
+EELV.US,D,20150604,000000,19.162,19.2362,19.1014,19.1327,30210.680316489,0
+EELV.US,D,20150605,000000,19.0506,19.0711,18.9637,18.9637,77513.787558227,0
+EELV.US,D,20150608,000000,19.0028,19.0321,18.95,19.0028,21200.710900514,0
+EELV.US,D,20150609,000000,18.95,18.95,18.8797,18.9129,34284.157001656,0
+EELV.US,D,20150610,000000,19.1932,19.2587,19.1484,19.2285,85132.489114151,0
+EELV.US,D,20150611,000000,19.1542,19.1932,19.0868,19.1014,69426.211329821,0
+EELV.US,D,20150612,000000,19.1249,19.1249,19.0321,19.0711,20933.513761829,0
+EELV.US,D,20150615,000000,18.9715,18.9715,18.868,18.8964,33788.664989689,0
+EELV.US,D,20150616,000000,18.9793,19.0194,18.8367,18.95,37367.673406715,0
+EELV.US,D,20150617,000000,18.8964,19.0321,18.8074,19.0321,29152.129200012,0
+EELV.US,D,20150618,000000,19.1093,19.2431,19.1093,19.1191,132505.21093608,0
+EELV.US,D,20150619,000000,19.1064,19.2422,19.0683,19.0751,88044.016556376,0
+EELV.US,D,20150622,000000,19.1376,19.247,19.1376,19.206,52137.225589907,0
+EELV.US,D,20150623,000000,19.1298,19.2422,19.1064,19.1835,63293.985809802,0
+EELV.US,D,20150624,000000,19.2265,19.2422,19.0839,19.0839,66794.165952196,0
+EELV.US,D,20150625,000000,19.2333,19.2333,19.0976,19.1064,109956.22941623,0
+EELV.US,D,20150626,000000,19.1151,19.1298,18.9988,19.0468,20327.457416612,0
+EELV.US,D,20150629,000000,18.8709,18.8846,18.7263,18.7263,60719.270086455,0
+EELV.US,D,20150630,000000,18.9765,18.9988,18.8768,18.908,48100.603682488,0
+EELV.US,D,20150701,000000,18.9247,19.1298,18.8768,18.8768,44087.527883077,0
+EELV.US,D,20150702,000000,19.0155,19.0468,18.9598,19.0077,81707.042271081,0
+EELV.US,D,20150706,000000,18.6824,18.7869,18.5759,18.6229,228622.47130729,0
+EELV.US,D,20150707,000000,18.4313,18.5828,18.3044,18.4783,42768.945834698,0
+EELV.US,D,20150708,000000,18.2428,18.3181,18.1373,18.1843,129625.41955247,0
+EELV.US,D,20150709,000000,18.3777,18.4783,18.2741,18.2741,88571.244626962,0
+EELV.US,D,20150710,000000,18.744,18.744,18.5095,18.6502,71146.10095814,0
+EELV.US,D,20150713,000000,18.7723,18.7723,18.6434,18.744,51612.045006973,0
+EELV.US,D,20150714,000000,18.6824,18.8026,18.6824,18.7664,66714.313933738,0
+EELV.US,D,20150715,000000,18.7127,18.8328,18.6229,18.6229,92371.381710487,0
+EELV.US,D,20150716,000000,18.8113,18.8641,18.7869,18.8641,32734.208848517,0
+EELV.US,D,20150717,000000,18.8709,18.8709,18.698,18.7508,18216.497646614,0
+EELV.US,D,20150720,000000,18.7048,18.7195,18.4783,18.6229,30491.186124917,0
+EELV.US,D,20150721,000000,18.744,18.744,18.6082,18.6229,30230.13144919,0
+EELV.US,D,20150722,000000,18.5534,18.5534,18.4099,18.4187,27587.848633302,0
+EELV.US,D,20150723,000000,18.4313,18.4313,18.2888,18.3112,56361.192617552,0
+EELV.US,D,20150724,000000,18.2048,18.3464,18.068,18.1373,19668.166392422,0
+EELV.US,D,20150727,000000,17.9771,17.9918,17.7857,17.8629,76822.76047542,0
+EELV.US,D,20150728,000000,17.9703,18.068,17.9391,18.0016,75505.202170868,0
+EELV.US,D,20150729,000000,17.9918,18.0982,17.9771,18.0475,34054.838384548,0
+EELV.US,D,20150730,000000,17.9918,17.9918,17.901,17.9849,79199.893640275,0
+EELV.US,D,20150731,000000,18.1442,18.3405,18.1139,18.151,46201.558884552,0
+EELV.US,D,20150803,000000,18.068,18.1765,17.9235,18.1765,559047.05245369,0
+EELV.US,D,20150804,000000,18.1676,18.2888,18.1061,18.1588,48178.408213294,0
+EELV.US,D,20150805,000000,18.2809,18.3317,18.0729,18.1061,225452.96042082,0
+EELV.US,D,20150806,000000,18.0016,18.0016,17.8775,17.9235,23140.705451505,0
+EELV.US,D,20150807,000000,17.8032,17.8717,17.7574,17.7857,166583.59542863,0
+EELV.US,D,20150810,000000,17.7574,18.0905,17.7574,18.0289,207104.3998206,0
+EELV.US,D,20150811,000000,17.6295,17.6295,17.4096,17.5161,107585.23871432,0
+EELV.US,D,20150812,000000,17.4468,17.4468,17.2201,17.2709,104805.7742257,0
+EELV.US,D,20150813,000000,17.2426,17.3783,17.2426,17.2885,257528.90198898,0
+EELV.US,D,20150814,000000,17.2709,17.3422,17.2494,17.2885,55039.539337695,0
+EELV.US,D,20150817,000000,17.016,17.0912,17.0004,17.0912,67980.685046971,0
+EELV.US,D,20150818,000000,16.9183,16.9691,16.8245,16.9183,108107.34806578,0
+EELV.US,D,20150819,000000,16.8851,16.8851,16.5921,16.7572,171597.89269025,0
+EELV.US,D,20150820,000000,16.554,16.5853,16.4553,16.4729,152722.10401945,0
+EELV.US,D,20150821,000000,16.2609,16.3108,15.9855,15.9855,203673.8342584,0
+EELV.US,D,20150824,000000,15.205,15.8028,14.4099,15.3857,350423.41679474,0
+EELV.US,D,20150825,000000,16.0441,16.172,15.6202,15.6963,216080.58569031,0
+EELV.US,D,20150826,000000,15.9395,16.1086,15.7638,16.0987,88307.118719756,0
+EELV.US,D,20150827,000000,16.3176,16.6506,16.3176,16.5853,346365.29626697,0
+EELV.US,D,20150828,000000,16.4387,16.5628,16.4329,16.4787,28908.478169333,0
+EELV.US,D,20150831,000000,16.4729,16.6126,16.3401,16.513,103749.27059688,0
+EELV.US,D,20150901,000000,16.3176,16.3401,16.0596,16.0987,109694.15099667,0
+EELV.US,D,20150902,000000,16.2648,16.3401,16.172,16.3039,178196.9453951,0
+EELV.US,D,20150903,000000,16.3821,16.5295,16.2883,16.3478,42632.787905789,0
+EELV.US,D,20150904,000000,16.1662,16.172,15.8487,15.9229,41976.56811308,0
+EELV.US,D,20150908,000000,16.2971,16.2971,16.1086,16.218,49631.100702927,0
+EELV.US,D,20150909,000000,16.4387,16.4729,16.0666,16.0666,102166.56264129,0
+EELV.US,D,20150910,000000,16.2609,16.464,16.2609,16.424,57049.148468881,0
+EELV.US,D,20150911,000000,16.3879,16.4553,16.3401,16.4553,100055.6028713,0
+EELV.US,D,20150914,000000,16.4553,16.4943,16.3821,16.4943,30491.186124917,0
+EELV.US,D,20150915,000000,16.4943,16.6594,16.4943,16.6272,30230.13144919,0
+EELV.US,D,20150916,000000,16.7357,16.9456,16.7357,16.9183,58342.136921598,0
+EELV.US,D,20150917,000000,16.8919,17.312,16.8714,17.055,99031.859044918,0
+EELV.US,D,20150918,000000,16.9232,17.0697,16.6351,16.6839,196554.71968975,0
+EELV.US,D,20150921,000000,16.6018,16.6526,16.5012,16.5706,113985.68511686,0
+EELV.US,D,20150922,000000,16.3234,16.3234,16.1564,16.2502,106555.35242499,0
+EELV.US,D,20150923,000000,16.2082,16.2687,16.0176,16.0176,26475.039094027,0
+EELV.US,D,20150924,000000,15.8126,16.002,15.6943,15.9659,201584.37310876,0
+EELV.US,D,20150925,000000,16.1192,16.1192,15.8956,15.9483,215452.00698091,0
+EELV.US,D,20150928,000000,15.7628,15.7628,15.5264,15.5429,82389.879403277,0
+EELV.US,D,20150929,000000,15.6719,15.751,15.5781,15.6855,53994.296890961,0
+EELV.US,D,20150930,000000,15.9737,16.0939,15.9659,16.0939,183759.96934764,0
+EELV.US,D,20151001,000000,16.2502,16.6839,16.0098,16.0176,88943.887379765,0
+EELV.US,D,20151002,000000,16.002,16.3713,15.8712,16.3634,70034.315162691,0
+EELV.US,D,20151005,000000,16.4875,16.7307,16.4875,16.722,93821.002968642,0
+EELV.US,D,20151006,000000,16.6917,16.7688,16.6448,16.7064,99507.899924185,0
+EELV.US,D,20151007,000000,17.0765,17.1684,17.0072,17.1361,29213.553829595,0
+EELV.US,D,20151008,000000,17.0072,17.2436,16.9906,17.2377,84510.052867711,0
+EELV.US,D,20151009,000000,17.3686,17.4584,17.2905,17.3198,41993.971758128,0
+EELV.US,D,20151012,000000,17.4819,17.4819,17.2729,17.2905,88510.843741206,0
+EELV.US,D,20151013,000000,17.054,17.2045,17.054,17.0638,103943.7819239,0
+EELV.US,D,20151014,000000,17.1684,17.2377,17.1205,17.1977,15652.019361531,0
+EELV.US,D,20151015,000000,17.4145,17.5522,17.3745,17.5132,430248.81791293,0
+EELV.US,D,20151016,000000,17.4213,17.562,17.3686,17.4058,864283.44049583,0
+EELV.US,D,20151019,000000,17.4301,17.4301,17.2436,17.2602,811578.03708228,0
+EELV.US,D,20151020,000000,17.3686,17.3686,17.1752,17.2436,32190.600876708,0
+EELV.US,D,20151021,000000,17.1752,17.1752,17.054,17.0638,37823.239409455,0
+EELV.US,D,20151022,000000,17.2602,17.437,17.2602,17.3969,64165.191806051,0
+EELV.US,D,20151023,000000,17.5805,17.5805,17.3969,17.437,52037.922438748,0
+EELV.US,D,20151026,000000,17.5689,17.5689,17.3891,17.3891,55298.54652577,0
+EELV.US,D,20151027,000000,17.3198,17.3198,17.2142,17.2436,28169.335126686,0
+EELV.US,D,20151028,000000,17.2905,17.3686,17.0218,17.0765,70948.518399649,0
+EELV.US,D,20151029,000000,16.9076,17.0297,16.8685,16.931,53733.242215234,0
+EELV.US,D,20151030,000000,17.0453,17.0453,16.9515,16.9759,125331.83794463,0
+EELV.US,D,20151102,000000,17.098,17.2436,17.098,17.2211,18576.855473501,0
+EELV.US,D,20151103,000000,17.2377,17.4819,17.2045,17.3745,191063.35780504,0
+EELV.US,D,20151104,000000,17.4438,17.4438,17.2045,17.2045,142751.86289433,0
+EELV.US,D,20151105,000000,17.2992,17.3198,17.2299,17.266,53473.211283333,0
+EELV.US,D,20151106,000000,16.931,16.9994,16.8216,16.9515,93116.667216092,0
+EELV.US,D,20151109,000000,16.808,16.808,16.593,16.6301,142137.6165985,0
+EELV.US,D,20151110,000000,16.6145,16.6448,16.5305,16.6096,161981.86692906,0
+EELV.US,D,20151111,000000,16.6624,16.7161,16.5706,16.6018,172412.79277605,0
+EELV.US,D,20151112,000000,16.5559,16.5559,16.4006,16.4329,421126.23667606,0
+EELV.US,D,20151113,000000,16.3547,16.4084,16.2413,16.2638,69906.347184393,0
+EELV.US,D,20151116,000000,16.3098,16.507,16.2687,16.507,293181.8044865,0
+EELV.US,D,20151117,000000,16.5871,16.5871,16.3947,16.4329,118029.47323106,0
+EELV.US,D,20151118,000000,16.3811,16.5403,16.3713,16.5305,207235.43903038,0
+EELV.US,D,20151119,000000,16.6448,16.7395,16.6448,16.7161,49297.360215527,0
+EELV.US,D,20151120,000000,16.808,16.8978,16.7845,16.808,64300.325991133,0
+EELV.US,D,20151123,000000,16.7064,16.7688,16.6692,16.6761,179978.259653,0
+EELV.US,D,20151124,000000,16.7161,16.808,16.6145,16.722,119984.82393945,0
+EELV.US,D,20151125,000000,16.6839,16.6917,16.593,16.6351,106943.35133518,0
+EELV.US,D,20151127,000000,16.6526,16.6526,16.3947,16.3947,51385.797621343,0
+EELV.US,D,20151130,000000,16.3098,16.3869,16.2853,16.3381,186628.49954917,0
+EELV.US,D,20151201,000000,16.4875,16.5139,16.4006,16.5139,1449720.561306,0
+EELV.US,D,20151202,000000,16.3547,16.4084,16.2325,16.2687,251586.06907683,0
+EELV.US,D,20151203,000000,16.2853,16.3303,16.17,16.216,85609.553737243,0
+EELV.US,D,20151204,000000,16.2413,16.3947,16.2325,16.3478,194323.98189206,0
+EELV.US,D,20151207,000000,16.2775,16.2775,16.0313,16.0782,116724.19985242,0
+EELV.US,D,20151208,000000,15.8956,15.9737,15.7696,15.9405,245521.41064936,0
+EELV.US,D,20151209,000000,15.9483,16.0176,15.711,15.8331,298396.75553809,0
+EELV.US,D,20151210,000000,15.7432,15.7628,15.5781,15.6347,243358.23994422,0
+EELV.US,D,20151211,000000,15.3066,15.3271,15.1591,15.1825,132896.28107776,0
+EELV.US,D,20151214,000000,15.3593,15.3593,15.2118,15.3437,151777.1884677,0
+EELV.US,D,20151215,000000,15.5205,15.665,15.5205,15.5859,183889.9848136,0
+EELV.US,D,20151216,000000,15.6787,15.9122,15.6572,15.8262,152066.90797056,0
+EELV.US,D,20151217,000000,15.8028,15.8419,15.7022,15.711,269184.22545232,0
+EELV.US,D,20151218,000000,15.8712,15.8712,15.6084,15.6319,311793.4672501,0
+EELV.US,D,20151221,000000,15.7158,16.2033,15.5752,15.7158,123650.85058172,0
+EELV.US,D,20151222,000000,15.7686,15.8644,15.6933,15.8321,115055.49741543,0
+EELV.US,D,20151223,000000,15.8809,16.0489,15.8252,15.9483,280703.39098675,0
+EELV.US,D,20151224,000000,15.7774,16.0421,15.7774,15.9249,109380.88538579,0
+EELV.US,D,20151228,000000,15.917,15.9337,15.8252,15.9122,213168.03450425,0
+EELV.US,D,20151229,000000,15.9249,15.9737,15.8956,15.9122,86541.16061925,0
+EELV.US,D,20151230,000000,15.8321,15.8321,15.7325,15.7325,85632.076101424,0
+EELV.US,D,20151231,000000,15.7158,15.7852,15.6397,15.6709,58906.219769934,0
+EELV.US,D,20160104,000000,15.4403,15.4403,15.1708,15.3164,69770.189255484,0
+EELV.US,D,20160105,000000,15.3466,15.3779,15.2949,15.3056,221263.80068327,0
+EELV.US,D,20160106,000000,15.1463,15.1923,15.036,15.0672,203162.98608904,0
+EELV.US,D,20160107,000000,14.8192,15.0223,14.7674,14.8055,114611.19259478,0
+EELV.US,D,20160108,000000,14.9129,14.9129,14.6638,14.6638,81250.452524516,0
+EELV.US,D,20160111,000000,14.7361,14.7596,14.4821,14.6491,85375.116401003,0
+EELV.US,D,20160112,000000,14.827,14.8513,14.6198,14.7361,87163.596865689,0
+EELV.US,D,20160113,000000,14.8133,14.909,14.5876,14.6706,148203.2987698,0
+EELV.US,D,20160114,000000,14.7058,14.8435,14.5876,14.783,64086.36353142,0
+EELV.US,D,20160115,000000,14.2575,14.3649,14.1813,14.3043,170124.72532409,0
+EELV.US,D,20160119,000000,14.5593,14.5593,14.3435,14.405,77427.79307681,0
+EELV.US,D,20160120,000000,14.2184,14.3738,14.0162,14.3122,160507.67581907,0
+EELV.US,D,20160121,000000,14.2633,14.4499,14.1959,14.319,214982.1085646,0
+EELV.US,D,20160122,000000,14.6365,14.6491,14.5417,14.6491,61641.663274023,0
+EELV.US,D,20160125,000000,14.5368,14.6892,14.5182,14.5182,252652.81014392,0
+EELV.US,D,20160126,000000,14.7361,14.7977,14.6491,14.7361,68060.537065429,0
+EELV.US,D,20160127,000000,14.7674,14.909,14.6814,14.7566,78515.009020426,0
+EELV.US,D,20160128,000000,15.0536,15.0672,14.9431,15.0457,91281.094535391,0
+EELV.US,D,20160129,000000,15.2694,15.5098,15.2694,15.5098,37715.746307685,0
+EELV.US,D,20160201,000000,15.3222,15.4238,15.2538,15.2949,174613.84200277,0
+EELV.US,D,20160202,000000,15.3388,15.3388,14.9431,15.0311,159671.27711292,0
+EELV.US,D,20160203,000000,15.1776,15.4003,14.9754,15.4003,57330.678021135,0
+EELV.US,D,20160204,000000,15.4921,15.664,15.4403,15.5312,89153.754864173,0
+EELV.US,D,20160205,000000,15.4785,15.4863,15.3222,15.416,28720.109305278,0
+EELV.US,D,20160208,000000,15.1855,15.2987,15.0662,15.2001,22094.439260944,0
+EELV.US,D,20160209,000000,15.0975,15.1825,14.9754,15.0731,16282.645558582,0
+EELV.US,D,20160210,000000,15.3632,15.4316,15.1776,15.1776,9695.8777796498,0
+EELV.US,D,20160211,000000,15.0672,15.1366,15.0008,15.1366,67943.830269222,0
+EELV.US,D,20160212,000000,15.1532,15.2294,15.0975,15.2216,69047.42611406,0
+EELV.US,D,20160216,000000,15.4091,15.4775,15.3544,15.455,23806.138938652,0
+EELV.US,D,20160217,000000,15.5917,15.7393,15.5634,15.7158,176575.33517411,0
+EELV.US,D,20160218,000000,15.7618,15.8644,15.6319,15.6924,30501.42356318,0
+EELV.US,D,20160219,000000,15.5634,15.6504,15.5009,15.6319,77621.280659997,0
+EELV.US,D,20160222,000000,15.8174,15.8809,15.6846,15.8546,32396.373385811,0
+EELV.US,D,20160223,000000,15.7931,15.7931,15.6142,15.6709,91983.382800289,0
+EELV.US,D,20160224,000000,15.4716,15.666,15.416,15.6397,14873.974053482,0
+EELV.US,D,20160225,000000,15.6933,15.7559,15.6016,15.7413,33774.33257612,0
+EELV.US,D,20160226,000000,15.8028,15.8028,15.5488,15.5752,38787.606093905,0
+EELV.US,D,20160229,000000,15.664,15.7559,15.6084,15.624,31676.681475865,0
+EELV.US,D,20160301,000000,15.8887,16.0861,15.8887,16.0489,150460.65390697,0
+EELV.US,D,20160302,000000,16.0186,16.2267,16.0186,16.2267,368181.27720714,0
+EELV.US,D,20160303,000000,16.2609,16.3811,16.257,16.3811,146044.22303997,0
+EELV.US,D,20160304,000000,16.4827,16.6556,16.4192,16.5901,62376.711341364,0
+EELV.US,D,20160307,000000,16.552,16.7132,16.5276,16.6506,45443.988453031,0
+EELV.US,D,20160308,000000,16.4192,16.4748,16.3419,16.4035,122222.72794392,0
+EELV.US,D,20160309,000000,16.4915,16.6204,16.4915,16.5363,37730.078721254,0
+EELV.US,D,20160310,000000,16.8148,16.8148,16.3909,16.552,45576.051406633,0
+EELV.US,D,20160311,000000,16.759,16.8685,16.7444,16.8528,62526.177940016,0
+EELV.US,D,20160314,000000,16.7375,16.7757,16.6731,16.759,102701.98066249,0
+EELV.US,D,20160315,000000,16.6594,16.6594,16.4514,16.512,93193.44800307,0
+EELV.US,D,20160316,000000,16.4435,16.8743,16.4279,16.7835,135264.20054818,0
+EELV.US,D,20160317,000000,16.9906,17.2152,16.9906,17.1752,94447.534190386,0
+EELV.US,D,20160318,000000,17.1546,17.3393,17.1546,17.2846,50633.345908953,0
+EELV.US,D,20160321,000000,17.2231,17.2934,17.2152,17.2846,26834.373177086,0
+EELV.US,D,20160322,000000,17.1986,17.3158,17.1713,17.2319,83024.600575632,0
+EELV.US,D,20160323,000000,17.1986,17.1986,17.0072,17.0463,93242.587706737,0
+EELV.US,D,20160324,000000,16.8831,17.015,16.8596,17.015,67556.85510285,0
+EELV.US,D,20160328,000000,17.1918,17.1918,16.9456,16.9906,195859.59763164,0
+EELV.US,D,20160329,000000,17.0072,17.2455,16.9672,17.2397,128851.46921973,0
+EELV.US,D,20160330,000000,17.4468,17.5395,17.3921,17.4174,43604.320797025,0
+EELV.US,D,20160331,000000,17.4858,17.52,17.3637,17.4174,35087.795905365,0
+EELV.US,D,20160401,000000,17.1831,17.4389,17.0922,17.4389,239317.52306149,0
+EELV.US,D,20160404,000000,17.3783,17.3783,17.2231,17.2231,86210.491363329,0
+EELV.US,D,20160405,000000,17.099,17.1156,16.972,17.0072,84258.211886421,0
+EELV.US,D,20160406,000000,16.9994,17.1371,16.9154,17.1371,41870.098755136,0
+EELV.US,D,20160407,000000,16.931,16.931,16.72,16.7982,42022.636585267,0
+EELV.US,D,20160408,000000,17.1831,17.1831,16.9456,16.9906,202432.03299701,0
+EELV.US,D,20160411,000000,17.1752,17.2231,17.1068,17.1068,23128.420525588,0
+EELV.US,D,20160412,000000,17.2152,17.3921,17.1371,17.3852,83578.445985705,0
+EELV.US,D,20160413,000000,17.602,17.602,17.4174,17.4858,60530.9012224,0
+EELV.US,D,20160414,000000,17.4858,17.5082,17.4341,17.4546,44758.080089356,0
+EELV.US,D,20160415,000000,17.5395,17.5395,17.4008,17.4174,55992.644840055,0
+EELV.US,D,20160418,000000,17.4008,17.5777,17.3227,17.4858,103942.75818006,0
+EELV.US,D,20160419,000000,17.6861,17.7769,17.6313,17.7114,31471.932710589,0
+EELV.US,D,20160420,000000,17.6411,17.7193,17.5669,17.6323,195968.11447724,0
+EELV.US,D,20160421,000000,17.5572,17.6323,17.4174,17.4614,138079.49607072,0
+EELV.US,D,20160422,000000,17.4468,17.5317,17.35,17.3783,93737.055974879,0
+EELV.US,D,20160425,000000,17.3921,17.4341,17.3315,17.3783,51456.435945364,0
+EELV.US,D,20160426,000000,17.4771,17.4936,17.4008,17.4771,53501.876110472,0
+EELV.US,D,20160427,000000,17.4174,17.5659,17.3637,17.5395,51074.579498124,0
+EELV.US,D,20160428,000000,17.4243,17.5317,17.3921,17.4341,45108.200477978,0
+EELV.US,D,20160429,000000,17.3921,17.4614,17.2572,17.3921,44090.599114556,0
+EELV.US,D,20160502,000000,17.3921,17.3921,17.2622,17.3393,42424.967909035,0
+EELV.US,D,20160503,000000,17.1156,17.1215,16.9369,16.9594,1242047.9836618,0
+EELV.US,D,20160504,000000,16.8743,16.8743,16.7044,16.7044,42333.854708487,0
+EELV.US,D,20160505,000000,16.8968,16.8968,16.6731,16.6966,83414.646973484,0
+EELV.US,D,20160506,000000,16.7288,16.7835,16.6272,16.7375,204033.16834146,0
+EELV.US,D,20160509,000000,16.6731,16.6731,16.4915,16.512,232216.83588172,0
+EELV.US,D,20160510,000000,16.6419,16.7903,16.6076,16.7835,142398.67127422,0
+EELV.US,D,20160511,000000,16.8206,16.8596,16.7249,16.7757,44085.480395424,0
+EELV.US,D,20160512,000000,16.931,16.931,16.72,16.7669,73233.51462013,0
+EELV.US,D,20160513,000000,16.7132,16.7132,16.5042,16.5188,270509.97370748,0
+EELV.US,D,20160516,000000,16.6506,16.6897,16.6076,16.6076,68818.10749695,0
+EELV.US,D,20160517,000000,16.6819,16.6897,16.5608,16.5833,31707.393790657,0
+EELV.US,D,20160518,000000,16.552,16.6506,16.4124,16.5042,59488.730007145,0
+EELV.US,D,20160519,000000,16.3977,16.3977,16.2805,16.3117,187888.72819944,0
+EELV.US,D,20160520,000000,16.4435,16.468,16.4035,16.4514,30475.829967521,0
+EELV.US,D,20160523,000000,16.4592,16.512,16.4035,16.4035,25652.972801443,0
+EELV.US,D,20160524,000000,16.3419,16.5833,16.3419,16.5442,32508.985206713,0
+EELV.US,D,20160525,000000,16.6731,16.72,16.6204,16.6897,29814.49145568,0
+EELV.US,D,20160526,000000,16.6897,16.7405,16.6272,16.6897,22221.383495416,0
+EELV.US,D,20160527,000000,16.6897,16.7757,16.6594,16.7044,52651.14499075,0
+EELV.US,D,20160531,000000,16.6966,16.6966,16.6204,16.6272,23090.542004012,0
+EELV.US,D,20160601,000000,16.6116,16.6526,16.5363,16.5363,408104.2152045,0
+EELV.US,D,20160602,000000,16.6331,16.6819,16.5608,16.6672,81787.918033366,0
+EELV.US,D,20160603,000000,16.845,17.0072,16.8148,16.9594,52921.413360914,0
+EELV.US,D,20160606,000000,16.9759,17.1058,16.9759,17.0638,40631.368725216,0
+EELV.US,D,20160607,000000,17.1831,17.2397,17.1693,17.1986,56298.744244144,0
+EELV.US,D,20160608,000000,17.3481,17.3852,17.2758,17.3481,80955.614302518,0
+EELV.US,D,20160609,000000,17.1371,17.1752,17.0785,17.1459,88044.016556376,0
+EELV.US,D,20160610,000000,16.8831,16.9154,16.7317,16.7522,57149.475363865,0
+EELV.US,D,20160613,000000,16.6506,16.7375,16.5901,16.6204,26264.147865792,0
+EELV.US,D,20160614,000000,16.5676,16.6506,16.4748,16.5608,41698.109792305,0
+EELV.US,D,20160615,000000,16.7044,16.7835,16.6116,16.6731,21218.114545563,0
+EELV.US,D,20160616,000000,16.4435,16.6331,16.3674,16.5901,35489.103485307,0
+EELV.US,D,20160617,000000,16.7483,16.7483,16.6096,16.6624,45160.411413124,0
+EELV.US,D,20160620,000000,16.9955,16.9955,16.9017,16.9017,28833.744870007,0
+EELV.US,D,20160621,000000,17.0111,17.0922,16.9329,17.0433,320547.50070948,0
+EELV.US,D,20160622,000000,17.1351,17.1351,17.0257,17.0746,66847.400631168,0
+EELV.US,D,20160623,000000,17.2739,17.4086,17.2142,17.3998,60457.191666901,0
+EELV.US,D,20160624,000000,16.6692,16.8421,16.512,16.5813,79369.835115454,0
+EELV.US,D,20160627,000000,16.593,16.593,16.2609,16.4132,29934.269483366,0
+EELV.US,D,20160628,000000,16.7415,16.8285,16.6624,16.8245,90529.666566828,0
+EELV.US,D,20160629,000000,17.0512,17.1674,17.0512,17.1528,146245.90057376,0
+EELV.US,D,20160630,000000,17.1528,17.2524,17.0815,17.2142,172152.76184415,0
+EELV.US,D,20160701,000000,17.2837,17.3774,17.1977,17.2914,142519.47304574,0
+EELV.US,D,20160705,000000,17.0746,17.0746,16.9867,16.9955,101396.70728386,0
+EELV.US,D,20160706,000000,16.9017,17.0042,16.7698,17.0042,461730.98806179,0
+EELV.US,D,20160707,000000,17.0815,17.0815,16.9017,16.9642,166727.94330816,0
+EELV.US,D,20160708,000000,17.0902,17.2534,17.0815,17.2534,70317.892202598,0
+EELV.US,D,20160711,000000,17.3706,17.3998,17.3481,17.354,62133.060310686,0
+EELV.US,D,20160712,000000,17.5171,17.5874,17.4936,17.5718,3138696.1973,0
+EELV.US,D,20160713,000000,17.5718,17.5718,17.4614,17.5082,165339.74667958,0
+EELV.US,D,20160714,000000,17.6871,17.7632,17.6108,17.7036,560874.43518378,0
+EELV.US,D,20160715,000000,17.7212,17.7212,17.603,17.6724,215064.00807071,0
+EELV.US,D,20160718,000000,17.6108,17.7339,17.5952,17.7212,130439.29589445,0
+EELV.US,D,20160719,000000,17.65,17.65,17.5669,17.5952,58689.186078742,0
+EELV.US,D,20160720,000000,17.5874,17.6646,17.5357,17.6333,67101.28910011,0
+EELV.US,D,20160721,000000,17.5787,17.603,17.5171,17.5317,69518.348274195,0
+EELV.US,D,20160722,000000,17.5874,17.6421,17.5395,17.6177,27611.394741309,0
+EELV.US,D,20160725,000000,17.6265,17.6265,17.5014,17.5239,26003.093190065,0
+EELV.US,D,20160726,000000,17.5395,17.6187,17.5082,17.5718,43251.129176924,0
+EELV.US,D,20160727,000000,17.603,17.6177,17.4331,17.5082,68276.547012795,0
+EELV.US,D,20160728,000000,17.5874,17.6333,17.5239,17.6333,50901.566791466,0
+EELV.US,D,20160729,000000,17.6724,17.7417,17.5874,17.7212,47145.450692475,0
+EELV.US,D,20160801,000000,17.7789,17.7867,17.6811,17.7114,378051.19143728,0
+EELV.US,D,20160802,000000,17.7486,17.7486,17.5239,17.6177,164868.82451945,0
+EELV.US,D,20160803,000000,17.5082,17.6803,17.5082,17.6646,113820.86236081,0
+EELV.US,D,20160804,000000,17.6724,17.7574,17.6333,17.6948,69776.331718443,0
+EELV.US,D,20160805,000000,17.7789,17.8433,17.6811,17.8433,124647.97706861,0
+EELV.US,D,20160808,000000,17.9273,18.0074,17.9273,17.9674,39461.229531663,0
+EELV.US,D,20160809,000000,18.0152,18.1608,18.0152,18.1149,104543.69580615,0
+EELV.US,D,20160810,000000,18.2468,18.2546,18.1315,18.1872,49139.703666264,0
+EELV.US,D,20160811,000000,18.2155,18.3317,18.154,18.3249,105353.47717282,0
+EELV.US,D,20160812,000000,18.2223,18.2575,18.1481,18.1793,45016.063533604,0
+EELV.US,D,20160815,000000,18.2643,18.3532,18.2643,18.3171,28995.496394575,0
+EELV.US,D,20160816,000000,18.3092,18.3092,18.235,18.2468,109080.92844467,0
+EELV.US,D,20160817,000000,18.1002,18.1872,17.9908,18.1393,78050.22932325,0
+EELV.US,D,20160818,000000,18.195,18.2829,18.1833,18.2301,34091.693162298,0
+EELV.US,D,20160819,000000,18.0377,18.1305,18.0377,18.1002,69559.29802725,0
+EELV.US,D,20160822,000000,17.9908,17.9908,17.8717,17.9596,44285.110441568,0
+EELV.US,D,20160823,000000,18.0739,18.0739,17.8375,17.8531,101034.30196932,0
+EELV.US,D,20160824,000000,17.7964,17.9195,17.7964,17.8883,89728.075150772,0
+EELV.US,D,20160825,000000,17.9361,17.9908,17.9058,17.9361,42827.299232802,0
+EELV.US,D,20160826,000000,18.0074,18.1383,17.7036,17.8111,54320.871171577,0
+EELV.US,D,20160829,000000,17.7789,17.8883,17.7711,17.8736,72287.575324555,0
+EELV.US,D,20160830,000000,17.8433,17.8912,17.7339,17.7711,19827.870429338,0
+EELV.US,D,20160831,000000,17.6948,17.6948,17.5669,17.6871,34436.694831788,0
+EELV.US,D,20160901,000000,17.5952,17.6665,17.5239,17.6265,89368.741067713,0
+EELV.US,D,20160902,000000,17.8199,17.8658,17.7339,17.8404,235527.62341623,0
+EELV.US,D,20160906,000000,17.9361,18.0827,17.8795,18.0465,102950.7504123,0
+EELV.US,D,20160907,000000,18.068,18.068,17.9674,18.0221,90796.863705514,0
+EELV.US,D,20160908,000000,17.983,17.983,17.8433,17.8736,47004.174044434,0
+EELV.US,D,20160909,000000,17.6724,17.6724,17.4233,17.4771,51910.978204276,0
+EELV.US,D,20160912,000000,17.3481,17.608,17.2837,17.5395,147925.86419285,0
+EELV.US,D,20160913,000000,17.3706,17.3843,17.1742,17.2221,91443.869803786,0
+EELV.US,D,20160914,000000,17.2436,17.4086,17.2436,17.2914,73381.957474955,0
+EELV.US,D,20160915,000000,17.3217,17.5082,17.2837,17.4174,66376.478471033,0
+EELV.US,D,20160916,000000,17.351,17.351,17.2172,17.3345,167558.19955135,0
+EELV.US,D,20160919,000000,17.4829,17.5297,17.4048,17.4204,493311.43761797,0
+EELV.US,D,20160920,000000,17.5933,17.5933,17.4136,17.4204,44483.716743886,0
+EELV.US,D,20160921,000000,17.5933,17.8209,17.5376,17.772,23916.703271901,0
+EELV.US,D,20160922,000000,17.9293,17.9459,17.813,17.8746,75662.858720131,0
+EELV.US,D,20160923,000000,17.8121,17.8121,17.6871,17.6948,131011.56869339,0
+EELV.US,D,20160926,000000,17.6568,17.6568,17.5552,17.5552,83626.561945544,0
+EELV.US,D,20160927,000000,17.6098,17.7134,17.5297,17.6948,34947.543001151,0
+EELV.US,D,20160928,000000,17.7339,17.8209,17.5777,17.7877,43384.215874353,0
+EELV.US,D,20160929,000000,17.854,17.854,17.5747,17.6167,42449.537760868,0
+EELV.US,D,20160930,000000,17.6323,17.7036,17.5865,17.6646,32291.951515521,0
+EELV.US,D,20161003,000000,17.5933,17.649,17.564,17.6255,514143.60074099,0
+EELV.US,D,20161004,000000,17.6646,17.6871,17.4526,17.5151,400781.3756144,0
+EELV.US,D,20161005,000000,17.649,17.7417,17.5708,17.7417,403848.51211823,0
+EELV.US,D,20161006,000000,17.5552,17.6323,17.4819,17.6001,40977.394138532,0
+EELV.US,D,20161007,000000,17.565,17.5805,17.4136,17.5151,36673.575092429,0
+EELV.US,D,20161010,000000,17.6401,17.6714,17.5767,17.5767,112510.47026304,0
+EELV.US,D,20161011,000000,17.4379,17.4379,17.2602,17.3188,136399.53245163,0
+EELV.US,D,20161012,000000,17.2631,17.312,17.2084,17.2562,48102.651170141,0
+EELV.US,D,20161013,000000,17.0628,17.2407,17.0082,17.2006,90255.303221358,0
+EELV.US,D,20161014,000000,17.2963,17.3393,17.1839,17.2084,66456.330489491,0
+EELV.US,D,20161017,000000,17.1839,17.2329,17.1752,17.2084,233052.21084404,0
+EELV.US,D,20161018,000000,17.4526,17.4946,17.3823,17.4673,49201.128295847,0
+EELV.US,D,20161019,000000,17.4907,17.6665,17.4907,17.6167,46277.315927704,0
+EELV.US,D,20161020,000000,17.5767,17.602,17.4917,17.565,120429.12876009,0
+EELV.US,D,20161021,000000,17.4136,17.5708,17.4136,17.5376,78140.318779972,0
+EELV.US,D,20161024,000000,17.6098,17.6255,17.565,17.6167,119528.23419289,0
+EELV.US,D,20161025,000000,17.5933,17.6597,17.5933,17.6255,66647.770585024,0
+EELV.US,D,20161026,000000,17.5054,17.5512,17.4741,17.4829,36964.318339121,0
+EELV.US,D,20161027,000000,17.5297,17.5297,17.396,17.4136,37858.046699551,0
+EELV.US,D,20161028,000000,17.3735,17.4438,17.2699,17.3266,175822.88346172,0
+EELV.US,D,20161031,000000,17.3676,17.4048,17.3345,17.3676,159457.3146532,0
+EELV.US,D,20161101,000000,17.396,17.4604,17.1215,17.2172,76766.454564969,0
+EELV.US,D,20161102,000000,17.2172,17.2407,17.0951,17.1546,80344.439238169,0
+EELV.US,D,20161103,000000,17.1693,17.1761,17.0795,17.0912,29355.854221461,0
+EELV.US,D,20161104,000000,17.0765,17.1117,17.013,17.0531,61933.430264541,0
+EELV.US,D,20161107,000000,17.3345,17.4155,17.269,17.3823,39119.299093652,0
+EELV.US,D,20161108,000000,17.4048,17.6216,17.4048,17.5767,25401.131820153,0
+EELV.US,D,20161109,000000,17.0697,17.2045,16.973,17.0052,237130.80624834,0
+EELV.US,D,20161110,000000,16.9017,16.9017,16.4953,16.5823,246795.9717132,0
+EELV.US,D,20161111,000000,16.4172,16.4172,16.1505,16.2912,78086.060357173,0
+EELV.US,D,20161114,000000,16.2824,16.3293,16.216,16.2375,93870.142672308,0
+EELV.US,D,20161115,000000,16.3703,16.551,16.3703,16.5178,49058.827903981,0
+EELV.US,D,20161116,000000,16.3703,16.4407,16.3156,16.4006,68365.61272569,0
+EELV.US,D,20161117,000000,16.4006,16.4797,16.3624,16.4006,51251.687180088,0
+EELV.US,D,20161118,000000,16.3469,16.3791,16.255,16.2609,58693.281054047,0
+EELV.US,D,20161121,000000,16.3947,16.4152,16.3224,16.3801,50311.89034747,0
+EELV.US,D,20161122,000000,16.4572,16.4729,16.3869,16.4572,43912.467688765,0
+EELV.US,D,20161123,000000,16.3469,16.3703,16.2678,16.3371,34338.415424455,0
+EELV.US,D,20161125,000000,16.4338,16.4797,16.4338,16.4494,10493.3742204,0
+EELV.US,D,20161128,000000,16.51,16.5383,16.466,16.466,35812.606534443,0
+EELV.US,D,20161129,000000,16.4729,16.5305,16.4494,16.4895,28898.240731069,0
+EELV.US,D,20161130,000000,16.5422,16.5471,16.4895,16.5178,18316.8245416,0
+EELV.US,D,20161201,000000,16.5032,16.5032,16.3947,16.4084,179543.16852679,0
+EELV.US,D,20161202,000000,16.4953,16.5588,16.466,16.5345,314986.52424458,0
+EELV.US,D,20161205,000000,16.5345,16.5676,16.5002,16.5345,123882.21668648,0
+EELV.US,D,20161206,000000,16.5823,16.6506,16.5735,16.6204,121234.81515146,0
+EELV.US,D,20161207,000000,16.7395,16.8841,16.7395,16.8323,54250.232847556,0
+EELV.US,D,20161208,000000,16.8323,16.9632,16.8235,16.9271,111490.82141197,0
+EELV.US,D,20161209,000000,16.8411,16.9114,16.8235,16.8714,47041.028822184,0
+EELV.US,D,20161212,000000,16.8167,16.8802,16.8158,16.8235,23589.105247459,0
+EELV.US,D,20161213,000000,16.8646,17.0023,16.8646,16.9574,88261.050247569,0
+EELV.US,D,20161214,000000,16.8323,16.9017,16.551,16.551,151125.06365029,0
+EELV.US,D,20161215,000000,16.6204,16.677,16.5471,16.6331,89711.695249551,0
+EELV.US,D,20161216,000000,16.5588,16.6272,16.51,16.5345,34998.73019247,0
+EELV.US,D,20161219,000000,16.551,16.551,16.4387,16.4797,36064.447515733,0
+EELV.US,D,20161220,000000,16.4562,16.465,16.4074,16.4357,105190.70190442,0
+EELV.US,D,20161221,000000,16.4074,16.4074,16.3478,16.3693,59690.407540942,0
+EELV.US,D,20161222,000000,16.2257,16.2345,16.1622,16.2345,61057.10554916,0
+EELV.US,D,20161223,000000,16.2092,16.2814,16.2023,16.2814,49338.309968582,0
+EELV.US,D,20161227,000000,16.3136,16.3351,16.2648,16.2814,77013.176827126,0
+EELV.US,D,20161228,000000,16.299,16.3752,16.2843,16.3205,92010.000139775,0
+EELV.US,D,20161229,000000,16.3937,16.5979,16.3937,16.5676,262276.0021119,0
+EELV.US,D,20161230,000000,16.5735,16.5735,16.465,16.5022,93313.226030757,0
+EELV.US,D,20170103,000000,16.5345,16.6116,16.4953,16.551,185581.20961478,0
+EELV.US,D,20170104,000000,16.6282,16.6751,16.6282,16.6751,119793.38384392,0
+EELV.US,D,20170105,000000,16.763,16.8675,16.763,16.8578,451355.34438143,0
+EELV.US,D,20170106,000000,16.763,16.7943,16.7405,16.7405,50308.819115991,0
+EELV.US,D,20170109,000000,16.7064,16.7082,16.6604,16.6751,18907.524729421,0
+EELV.US,D,20170110,000000,16.7249,16.7786,16.6761,16.6917,74712.82444925,0
+EELV.US,D,20170111,000000,16.6751,16.8108,16.6536,16.7943,56053.045725812,0
+EELV.US,D,20170112,000000,16.9046,16.9407,16.8675,16.9369,16985.957567305,0
+EELV.US,D,20170113,000000,16.8821,16.9544,16.8821,16.9515,26083.968952349,0
+EELV.US,D,20170117,000000,16.9144,16.9672,16.9046,16.9202,186468.79551225,0
+EELV.US,D,20170118,000000,16.8753,16.9144,16.7659,16.802,69129.325620171,0
+EELV.US,D,20170119,000000,16.7727,16.7913,16.7161,16.763,37585.730841734,0
+EELV.US,D,20170120,000000,16.802,16.8675,16.7943,16.8578,28371.012660483,0
+EELV.US,D,20170123,000000,16.9202,17.0658,16.9202,17.0316,45073.393187881,0
+EELV.US,D,20170124,000000,17.057,17.1576,17.0316,17.1215,39758.115241314,0
+EELV.US,D,20170125,000000,17.1185,17.2426,17.1185,17.2299,35561.78929698,0
+EELV.US,D,20170126,000000,17.1967,17.2211,17.1518,17.1664,68446.488487974,0
+EELV.US,D,20170127,000000,17.1664,17.1664,17.099,17.142,67389.98485915,0
+EELV.US,D,20170130,000000,17.0707,17.1371,17.0707,17.1185,36653.100215902,0
+EELV.US,D,20170131,000000,17.1508,17.2133,17.1029,17.142,255811.05984831,0
+EELV.US,D,20170201,000000,17.2133,17.2133,17.1185,17.1508,195049.81626498,0
+EELV.US,D,20170202,000000,17.1733,17.2534,17.1733,17.2299,126860.28747742,0
+EELV.US,D,20170203,000000,17.268,17.394,17.268,17.3647,101186.83979945,0
+EELV.US,D,20170206,000000,17.3793,17.3793,17.3012,17.3227,146412.77081746,0
+EELV.US,D,20170207,000000,17.2846,17.3002,17.2211,17.2436,119262.06079802,0
+EELV.US,D,20170208,000000,17.2641,17.3315,17.2534,17.2846,105614.53184855,0
+EELV.US,D,20170209,000000,17.3647,17.4351,17.3647,17.4106,30319.197162086,0
+EELV.US,D,20170210,000000,17.4584,17.5532,17.4584,17.5279,120096.41201653,0
+EELV.US,D,20170213,000000,17.5708,17.6098,17.563,17.5845,23882.91972563,0
+EELV.US,D,20170214,000000,17.5708,17.5923,17.4819,17.5923,39800.088738195,0
+EELV.US,D,20170215,000000,17.5532,17.7026,17.5532,17.6704,55809.394695133,0
+EELV.US,D,20170216,000000,17.6636,17.7896,17.6011,17.6245,226218.72080296,0
+EELV.US,D,20170217,000000,17.5357,17.5708,17.5064,17.5708,25662.18649588,0
+EELV.US,D,20170221,000000,17.6011,17.7281,17.6011,17.7281,39413.113571823,0
+EELV.US,D,20170222,000000,17.7124,17.7417,17.6871,17.7281,23592.176478939,0
+EELV.US,D,20170223,000000,17.8219,17.8365,17.7691,17.7799,35622.190182737,0
+EELV.US,D,20170224,000000,17.6401,18.0162,17.6401,17.6793,28960.689104478,0
+EELV.US,D,20170227,000000,17.648,17.6861,17.6128,17.6401,220683.33793372,0
+EELV.US,D,20170228,000000,17.6245,17.6636,17.561,17.5708,30185.086720829,0
+EELV.US,D,20170301,000000,17.6303,17.7564,17.6303,17.7281,76884.185105003,0
+EELV.US,D,20170302,000000,17.6011,17.6206,17.5054,17.5054,171092.16324001,0
+EELV.US,D,20170303,000000,17.5757,17.645,17.5454,17.6295,20309.030027737,0
+EELV.US,D,20170306,000000,17.6704,17.6811,17.6157,17.6636,40216.752475531,0
+EELV.US,D,20170307,000000,17.7134,17.7554,17.7036,17.7134,49684.335381899,0
+EELV.US,D,20170308,000000,17.6704,17.7017,17.6157,17.6157,31980.7333923,0
+EELV.US,D,20170309,000000,17.5845,17.5923,17.4594,17.5054,44378.271129768,0
+EELV.US,D,20170310,000000,17.6098,17.6793,17.606,17.6646,69592.057829694,0
+EELV.US,D,20170313,000000,17.7632,17.8179,17.7281,17.7974,31895.762654712,0
+EELV.US,D,20170314,000000,17.7877,17.7877,17.7339,17.7417,15670.446750406,0
+EELV.US,D,20170315,000000,17.7877,18.1354,17.7877,18.1217,82404.211816846,0
+EELV.US,D,20170316,000000,18.2223,18.2878,18.2067,18.2389,71341.636028978,0
+EELV.US,D,20170317,000000,18.2956,18.3337,18.2468,18.3259,101780.61121875,0
+EELV.US,D,20170320,000000,18.3649,18.4773,18.3532,18.4518,58167.076727288,0
+EELV.US,D,20170321,000000,18.4431,18.4431,18.2789,18.2868,160665.33236833,0
+EELV.US,D,20170322,000000,18.2868,18.3972,18.2711,18.3796,52162.819185566,0
+EELV.US,D,20170323,000000,18.3112,18.4275,18.3112,18.3894,20369.430913493,0
+EELV.US,D,20170324,000000,18.3024,18.3669,18.2878,18.3259,36794.376863942,0
+EELV.US,D,20170327,000000,18.3181,18.3649,18.2634,18.3181,29038.493635283,0
+EELV.US,D,20170328,000000,18.3181,18.4148,18.3181,18.3562,28158.073944596,0
+EELV.US,D,20170329,000000,18.2634,18.3649,18.2634,18.3484,76714.243629823,0
+EELV.US,D,20170330,000000,18.2711,18.3484,18.2711,18.2868,26992.029726349,0
+EELV.US,D,20170331,000000,18.2145,18.2291,18.1823,18.194,12784.51290384,0
+EELV.US,D,20170403,000000,18.238,18.2789,18.194,18.2145,199622.87993741,0
+EELV.US,D,20170404,000000,18.1686,18.2789,18.1686,18.2634,56050.99823816,0
+EELV.US,D,20170405,000000,18.2711,18.3181,18.194,18.194,106513.37892811,0
+EELV.US,D,20170406,000000,18.2223,18.2223,18.1217,18.1442,14034.50411585,0
+EELV.US,D,20170407,000000,18.1852,19.0038,18.154,18.1686,41764.65314102,0
+EELV.US,D,20170410,000000,18.1344,18.1686,18.1217,18.1588,50940.469056867,0
+EELV.US,D,20170411,000000,18.1129,18.1588,18.0456,18.1588,121485.63238893,0
+EELV.US,D,20170412,000000,18.2008,18.2711,18.151,18.2711,114556.93417198,0
+EELV.US,D,20170413,000000,18.3024,18.3581,18.2291,18.2291,20550.633570762,0
+EELV.US,D,20170417,000000,18.3024,18.3757,18.2634,18.3259,57400.292601328,0
+EELV.US,D,20170418,000000,18.194,18.197,18.1217,18.151,80798.981497082,0
+EELV.US,D,20170419,000000,18.1305,18.1305,17.9606,18.0036,130145.48141627,0
+EELV.US,D,20170420,000000,18.1052,18.1373,18.0905,18.1217,26087.040183828,0
+EELV.US,D,20170421,000000,18.1588,18.2008,18.1217,18.2008,24064.122382901,0
+EELV.US,D,20170424,000000,18.3484,18.3718,18.2956,18.3024,29399.875205996,0
+EELV.US,D,20170425,000000,18.3649,18.4773,18.3649,18.4372,21599.970992802,0
+EELV.US,D,20170426,000000,18.4431,18.4518,18.3727,18.3894,13139.752011594,0
+EELV.US,D,20170427,000000,18.3894,18.3894,18.3181,18.3181,22840.748510376,0
+EELV.US,D,20170428,000000,18.3484,18.3689,18.3014,18.3649,25886.386393858,0
+EELV.US,D,20170501,000000,18.3649,18.4607,18.3649,18.406,31505.71625686,0
+EELV.US,D,20170502,000000,18.4919,18.5652,18.4616,18.5163,152608.46845472,0
+EELV.US,D,20170503,000000,18.4616,18.5086,18.3962,18.4275,84531.551488065,0
+EELV.US,D,20170504,000000,18.3649,18.3747,18.3181,18.3425,51243.497229476,0
+EELV.US,D,20170505,000000,18.3024,18.3894,18.3024,18.3894,60097.857583841,0
+EELV.US,D,20170508,000000,18.406,18.4216,18.3337,18.3484,71730.658683003,0
+EELV.US,D,20170509,000000,18.3718,18.5008,18.3718,18.4275,91642.476106104,0
+EELV.US,D,20170510,000000,18.4616,18.5486,18.4616,18.5486,43358.622278694,0
+EELV.US,D,20170511,000000,18.5564,18.5799,18.4773,18.5486,139990.82579457,0
+EELV.US,D,20170512,000000,18.6121,18.6355,18.5916,18.6033,42919.436177176,0
+EELV.US,D,20170515,000000,18.7215,18.7761,18.7215,18.7713,37815.049458843,0
+EELV.US,D,20170516,000000,18.7908,18.8319,18.7468,18.7761,77123.741160376,0
+EELV.US,D,20170517,000000,18.6677,18.6902,18.5486,18.5652,81372.278039855,0
+EELV.US,D,20170518,000000,18.3562,18.531,18.3415,18.4518,45412.252394413,0
+EELV.US,D,20170519,000000,18.6737,18.7615,18.6737,18.7068,62060.374499013,0
+EELV.US,D,20170522,000000,18.7371,18.7908,18.7371,18.7615,56530.110348905,0
+EELV.US,D,20170523,000000,18.7693,18.7761,18.7332,18.7537,25616.118023693,0
+EELV.US,D,20170524,000000,18.785,18.8572,18.7537,18.8466,40670.270990618,0
+EELV.US,D,20170525,000000,18.9745,18.9745,18.911,18.9354,17882.757159215,0
+EELV.US,D,20170526,000000,18.9207,18.9745,18.9207,18.951,44227.780787291,0
+EELV.US,D,20170530,000000,18.8866,18.951,18.8866,18.911,84808.986065014,0
+EELV.US,D,20170531,000000,18.9315,18.9315,18.8592,18.8719,20371.478401145,0
+EELV.US,D,20170601,000000,18.9354,19.0057,18.8934,18.9901,50912.827973555,0
+EELV.US,D,20170602,000000,19.0468,19.1093,19.0282,19.1004,219447.67913527,0
+EELV.US,D,20170605,000000,19.0936,19.1494,19.0907,19.1191,40828.951283707,0
+EELV.US,D,20170606,000000,19.1298,19.1494,19.0966,19.1259,21839.527048176,0
+EELV.US,D,20170607,000000,19.0858,19.1093,19.0282,19.0936,59124.277204954,0
+EELV.US,D,20170608,000000,19.1415,19.1494,19.0858,19.1494,43629.914392685,0
+EELV.US,D,20170609,000000,19.1054,19.1298,18.9657,19.0223,67139.167621686,0
+EELV.US,D,20170612,000000,18.9745,19.037,18.9472,19.037,21492.477891032,0
+EELV.US,D,20170613,000000,19.0771,19.1415,19.0711,19.1337,26209.889442994,0
+EELV.US,D,20170614,000000,19.206,19.249,19.0858,19.1259,58043.203724295,0
+EELV.US,D,20170615,000000,18.9354,18.9657,18.8641,18.9657,57062.457138623,0
+EELV.US,D,20170616,000000,18.9862,18.9862,18.9452,18.9452,34300.536902879,0
+EELV.US,D,20170619,000000,18.9452,19.0096,18.9452,18.9862,112480.78169208,0
+EELV.US,D,20170620,000000,18.8749,18.8749,18.7869,18.7869,56533.181580384,0
+EELV.US,D,20170621,000000,18.826,18.9061,18.7791,18.7938,53411.78665375,0
+EELV.US,D,20170622,000000,18.8749,18.9862,18.8749,18.9393,98902.867322794,0
+EELV.US,D,20170623,000000,18.9452,19.0096,18.9227,18.9765,43952.393697995,0
+EELV.US,D,20170626,000000,19.1366,19.1484,19.0516,19.0956,23817.400120743,0
+EELV.US,D,20170627,000000,19.0418,19.0663,18.9696,18.9696,112134.75627876,0
+EELV.US,D,20170628,000000,19.0018,19.1229,19.0018,19.1044,102224.9160394,0
+EELV.US,D,20170629,000000,19.0253,19.0253,18.8514,18.9051,91556.481624688,0
+EELV.US,D,20170630,000000,19.0418,19.1044,19.0185,19.0585,28747.750388591,0
+EELV.US,D,20170703,000000,19.0956,19.1679,19.0096,19.0253,209647.37948533,0
+EELV.US,D,20170705,000000,19.0185,19.0418,18.9393,19.0418,193483.48821061,0
+EELV.US,D,20170706,000000,18.9305,18.9305,18.8338,18.8602,44786.744916495,0
+EELV.US,D,20170707,000000,18.8807,18.9305,18.8514,18.9149,71491.10262763,0
+EELV.US,D,20170710,000000,18.955,18.9765,18.8777,18.955,137624.95381182,0
+EELV.US,D,20170711,000000,19.0185,19.0663,18.9765,19.0185,50858.569550757,0
+EELV.US,D,20170712,000000,19.2089,19.3193,19.2089,19.289,44072.171725681,0
+EELV.US,D,20170713,000000,19.3144,19.3828,19.2978,19.3584,31860.955364614,0
+EELV.US,D,20170714,000000,19.4462,19.5254,19.4462,19.5029,32485.439098706,0
+EELV.US,D,20170717,000000,19.4551,19.4795,19.4355,19.4649,23458.066037683,0
+EELV.US,D,20170718,000000,19.4462,19.5029,19.4404,19.4873,60255.514133104,0
+EELV.US,D,20170719,000000,19.5596,19.6368,19.5381,19.5596,23785.664062124,0
+EELV.US,D,20170720,000000,19.5254,19.5596,19.5029,19.5342,24838.072715644,0
+EELV.US,D,20170721,000000,19.5518,19.5518,19.4883,19.5342,27744.481438739,0
+EELV.US,D,20170724,000000,19.6094,19.6251,19.5596,19.6231,28477.482018426,0
+EELV.US,D,20170725,000000,19.6456,19.6456,19.5801,19.6094,22094.439260944,0
+EELV.US,D,20170726,000000,19.6368,19.7608,19.6163,19.7432,48035.0840776,0
+EELV.US,D,20170727,000000,19.7755,19.7755,19.5996,19.6964,55712.139031627,0
+EELV.US,D,20170728,000000,19.5928,19.6543,19.5928,19.6543,46911.013356234,0
+EELV.US,D,20170731,000000,19.6456,19.6456,19.5683,19.6231,21198.663412861,0
+EELV.US,D,20170801,000000,19.6964,19.7432,19.6964,19.709,45653.855937439,0
+EELV.US,D,20170802,000000,19.7608,19.7882,19.6797,19.7608,75656.716257172,0
+EELV.US,D,20170803,000000,19.7344,19.752,19.7032,19.7169,50346.697637567,0
+EELV.US,D,20170804,000000,19.7608,19.7755,19.6964,19.7755,22243.905859596,0
+EELV.US,D,20170807,000000,19.7882,19.8478,19.7755,19.836,41349.013147509,0
+EELV.US,D,20170808,000000,19.8125,19.8858,19.7432,19.7813,164657.93329121,0
+EELV.US,D,20170809,000000,19.6368,19.6797,19.6045,19.6543,100307.44385259,0
+EELV.US,D,20170810,000000,19.543,19.543,19.3818,19.3828,67205.710970401,0
+EELV.US,D,20170811,000000,19.4551,19.5117,19.4297,19.4707,60112.189997411,0
+EELV.US,D,20170814,000000,19.5098,19.582,19.4883,19.5254,53262.320055099,0
+EELV.US,D,20170815,000000,19.4649,19.5254,19.4355,19.4707,37581.635866428,0
+EELV.US,D,20170816,000000,19.5596,19.6251,19.5254,19.5908,44257.469358256,0
+EELV.US,D,20170817,000000,19.5596,19.5948,19.4004,19.4004,59919.726158051,0
+EELV.US,D,20170818,000000,19.4883,19.6045,19.4883,19.5518,69388.332808244,0
+EELV.US,D,20170821,000000,19.626,19.6387,19.5596,19.5918,16156.725067937,0
+EELV.US,D,20170822,000000,19.7344,19.7833,19.7266,19.7755,51129.861664748,0
+EELV.US,D,20170823,000000,19.7197,19.795,19.6885,19.7755,64019.820182705,0
+EELV.US,D,20170824,000000,19.8048,19.8526,19.7695,19.8125,132174.54168016,0
+EELV.US,D,20170825,000000,19.9014,20.003,19.9014,19.9513,56530.110348905,0
+EELV.US,D,20170828,000000,20.0197,20.0343,19.9816,20.0285,51831.126185818,0
+EELV.US,D,20170829,000000,19.9464,20.045,19.9464,20.0285,56026.428386326,0
+EELV.US,D,20170830,000000,19.9737,19.9972,19.9464,19.9737,56762.500197494,0
+EELV.US,D,20170831,000000,19.9777,20.0285,19.9649,20.003,46506.634544814,0
+EELV.US,D,20170901,000000,20.0372,20.1291,20.0285,20.0822,114908.07830443,0
+EELV.US,D,20170905,000000,19.9464,19.9816,19.8233,19.8858,73107.594129485,0
+EELV.US,D,20170906,000000,19.9161,19.9767,19.8936,19.9562,23632.102488167,0
+EELV.US,D,20170907,000000,20.0109,20.0978,20.0109,20.091,21681.870498912,0
+EELV.US,D,20170908,000000,20.045,20.0753,19.9562,19.9952,53544.87335118,0
+EELV.US,D,20170911,000000,20.0548,20.1163,20.0548,20.0753,27554.065087031,0
+EELV.US,D,20170912,000000,20.0617,20.0822,20.0197,20.0285,80896.237160588,0
+EELV.US,D,20170913,000000,19.9308,19.9816,19.9239,19.9562,30659.080112444,0
+EELV.US,D,20170914,000000,19.8693,19.9737,19.8693,19.9562,111386.39954168,0
+EELV.US,D,20170915,000000,19.9737,20.0617,19.9581,20.0285,68119.914207359,0
+EELV.US,D,20170918,000000,20.0548,20.1954,19.9884,20.0372,26084.992696175,0
+EELV.US,D,20170919,000000,19.9727,19.9874,19.921,19.9639,25847.484128455,0
+EELV.US,D,20170920,000000,19.9639,20.0011,19.7569,19.9063,30097.04475176,0
+EELV.US,D,20170921,000000,19.9141,19.9298,19.8693,19.9229,82614.079301254,0
+EELV.US,D,20170922,000000,19.8341,19.8839,19.8263,19.8585,26692.072785219,0
+EELV.US,D,20170925,000000,19.6846,19.7129,19.5703,19.6191,41620.3052615,0
+EELV.US,D,20170926,000000,19.6924,19.6924,19.6396,19.6494,81506.388481111,0
+EELV.US,D,20170927,000000,19.5371,19.5703,19.4727,19.5547,110074.98370009,0
+EELV.US,D,20170928,000000,19.457,19.5362,19.4414,19.5283,22284.855612651,0
+EELV.US,D,20170929,000000,19.6251,19.6846,19.6084,19.6758,29863.631159346,0
+EELV.US,D,20171002,000000,19.5948,19.6846,19.5703,19.5762,157239.88552526,0
+EELV.US,D,20171003,000000,19.6494,19.7061,19.6036,19.7061,1310073.7134371,0
+EELV.US,D,20171004,000000,19.6592,19.7227,19.6592,19.7227,42681.927609456,0
+EELV.US,D,20171005,000000,19.7491,19.8418,19.7491,19.7989,25680.613884755,0
+EELV.US,D,20171006,000000,19.6924,19.7354,19.6123,19.7129,58242.83377044,0
+EELV.US,D,20171009,000000,19.6592,19.6992,19.6319,19.6885,19953.790919983,0
+EELV.US,D,20171010,000000,19.8097,19.8673,19.8097,19.8585,27542.803904941,0
+EELV.US,D,20171011,000000,19.8585,19.9552,19.8497,19.9454,61517.790271032,0
+EELV.US,D,20171012,000000,19.9396,19.9952,19.9141,19.9141,70608.63544929,0
+EELV.US,D,20171013,000000,20.0832,20.1056,20.0568,20.0832,25938.597329003,0
+EELV.US,D,20171016,000000,20.0832,20.0958,20.045,20.0665,68466.963364502,0
+EELV.US,D,20171017,000000,19.9874,20.0109,19.8868,19.9727,255747.58773107,0
+EELV.US,D,20171018,000000,19.9552,20.003,19.9298,19.9298,32737.280079996,0
+EELV.US,D,20171019,000000,19.8497,19.9005,19.8428,19.8771,33853.160850751,0
+EELV.US,D,20171020,000000,19.8839,19.9005,19.8536,19.9005,11835.502376785,0
+EELV.US,D,20171023,000000,19.8341,19.8341,19.7569,19.7852,32411.729543207,0
+EELV.US,D,20171024,000000,19.7862,19.8223,19.7569,19.794,38450.794375025,0
+EELV.US,D,20171025,000000,19.8097,19.8097,19.6797,19.7305,60397.814524971,0
+EELV.US,D,20171026,000000,19.7745,19.7852,19.6671,19.6992,44482.69300006,0
+EELV.US,D,20171027,000000,19.7745,19.8888,19.7569,19.8585,59804.04310567,0
+EELV.US,D,20171030,000000,19.7852,19.8135,19.7227,19.7305,73105.546641832,0
+EELV.US,D,20171031,000000,19.8175,19.8497,19.7803,19.794,21389.079764568,0
+EELV.US,D,20171101,000000,19.8771,19.9005,19.794,19.794,73804.76367525,0
+EELV.US,D,20171102,000000,19.8175,19.8428,19.7657,19.8175,75059.873606392,0
+EELV.US,D,20171103,000000,19.794,19.794,19.6319,19.6992,56530.110348905,0
+EELV.US,D,20171106,000000,19.7129,19.8067,19.7129,19.7852,25659.115264401,0
+EELV.US,D,20171107,000000,19.6924,19.6964,19.6494,19.6671,108616.14874749,0
+EELV.US,D,20171108,000000,19.7569,19.7784,19.7227,19.7472,49774.42483862,0
+EELV.US,D,20171109,000000,19.6758,19.7305,19.6338,19.7149,34968.017877679,0
+EELV.US,D,20171110,000000,19.6895,19.6895,19.6163,19.6396,26883.512880752,0
+EELV.US,D,20171113,000000,19.5762,19.6319,19.5703,19.6123,61848.459526952,0
+EELV.US,D,20171114,000000,19.6319,19.6396,19.5615,19.5625,38169.26482277,0
+EELV.US,D,20171115,000000,19.5371,19.5625,19.4727,19.501,46467.732279411,0
+EELV.US,D,20171116,000000,19.6924,19.7852,19.6758,19.7207,30628.367797652,0
+EELV.US,D,20171117,000000,19.7491,19.8497,19.7491,19.8028,22249.024578728,0
+EELV.US,D,20171120,000000,19.6846,19.7784,19.6846,19.7784,76116.377235218,0
+EELV.US,D,20171121,000000,19.9005,19.9796,19.9005,19.9229,50441.90581342,0
+EELV.US,D,20171122,000000,19.9806,20.0685,19.9806,20.0538,32499.771512276,0
+EELV.US,D,20171124,000000,19.9552,20.003,19.9503,19.9639,7067.927377331,0
+EELV.US,D,20171127,000000,19.9552,19.9552,19.8263,19.8673,39458.158300184,0
+EELV.US,D,20171128,000000,19.9454,19.9727,19.9005,19.9503,48987.165836134,0
+EELV.US,D,20171129,000000,19.9454,19.9454,19.7765,19.8028,1085618.9032469,0
+EELV.US,D,20171130,000000,19.794,19.8263,19.6846,19.6846,99680.912630843,0
+EELV.US,D,20171201,000000,19.6758,19.7491,19.585,19.6846,105044.30653725,0
+EELV.US,D,20171204,000000,19.8263,19.8263,19.7197,19.7227,65094.751200405,0
+EELV.US,D,20171205,000000,19.8839,19.9005,19.7794,19.8028,52241.647460197,0
+EELV.US,D,20171206,000000,19.6191,19.6797,19.6123,19.6699,37160.877153786,0
+EELV.US,D,20171207,000000,19.5703,19.6709,19.5703,19.6231,35393.895309454,0
+EELV.US,D,20171208,000000,19.6992,19.7305,19.6592,19.7061,24637.418925674,0
+EELV.US,D,20171211,000000,19.7569,19.8302,19.7559,19.7745,38212.262063479,0
+EELV.US,D,20171212,000000,19.7305,19.7852,19.7305,19.7745,44877.858117042,0
+EELV.US,D,20171213,000000,19.8341,20.0362,19.8341,19.9552,58023.752591595,0
+EELV.US,D,20171214,000000,19.9952,19.9992,19.9063,19.9141,88950.029842723,0
+EELV.US,D,20171215,000000,19.9952,20.0763,19.9816,20.0197,64892.049922781,0
+EELV.US,D,20171218,000000,20.1506,20.2649,20.1506,20.2101,54771.318455184,0
+EELV.US,D,20171219,000000,20.1759,20.1896,20.0695,20.1095,141643.14833035,0
+EELV.US,D,20171220,000000,20.2414,20.2502,20.1593,20.1671,88657.239108379,0
+EELV.US,D,20171221,000000,20.2248,20.2795,20.1896,20.2062,274526.12073837,0
+EELV.US,D,20171222,000000,20.2727,20.3615,20.2727,20.3615,55598.503466899,0
+EELV.US,D,20171226,000000,20.3049,20.385,20.3049,20.343,12778.370440881,0
+EELV.US,D,20171227,000000,20.3908,20.4338,20.3527,20.427,32062.632898411,0
+EELV.US,D,20171228,000000,20.5169,20.5735,20.4993,20.5081,24472.596169626,0
+EELV.US,D,20171229,000000,20.6936,20.6946,20.6067,20.6067,37619.514388004,0
+EELV.US,D,20180102,000000,20.8265,20.976,20.8177,20.9378,413867.89294702,0
+EELV.US,D,20180103,000000,21.0033,21.0834,21.0033,21.0531,78637.858279592,0
+EELV.US,D,20180104,000000,21.1097,21.1762,21.0746,21.1097,42364.567023278,0
+EELV.US,D,20180105,000000,21.1762,21.2798,21.1762,21.2798,48474.270179117,0
+EELV.US,D,20180108,000000,21.2416,21.3617,21.2416,21.3139,77445.196721859,0
+EELV.US,D,20180109,000000,21.2553,21.2817,21.2085,21.2719,70871.73761267,0
+EELV.US,D,20180110,000000,21.2241,21.2973,21.1908,21.2456,31237.495374349,0
+EELV.US,D,20180111,000000,21.2651,21.393,21.2651,21.393,36427.876574098,0
+EELV.US,D,20180112,000000,21.4028,21.5181,21.3764,21.5181,112052.85677265,0
+EELV.US,D,20180116,000000,21.5982,21.648,21.4966,21.5396,56247.557052824,0
+EELV.US,D,20180117,000000,21.6558,21.8081,21.648,21.7535,73363.53008608,0
+EELV.US,D,20180118,000000,21.7457,21.8589,21.7457,21.7935,87492.218633958,0
+EELV.US,D,20180119,000000,21.8824,21.9723,21.8502,21.9547,115631.86518968,0
+EELV.US,D,20180122,000000,21.9244,22.029,21.9244,22.0211,119081.88188458,0
+EELV.US,D,20180123,000000,21.9723,22.0533,21.9547,22.0211,59799.948130365,0
+EELV.US,D,20180124,000000,22.1989,22.281,22.1745,22.236,43272.627797277,0
+EELV.US,D,20180125,000000,22.2497,22.4197,22.24,22.24,46681.694739124,0
+EELV.US,D,20180126,000000,22.3543,22.4402,22.3543,22.4119,49188.843369931,0
+EELV.US,D,20180129,000000,22.2331,22.24,22.1657,22.2067,155820.9765819,0
+EELV.US,D,20180130,000000,22.0533,22.0641,21.9117,21.9469,51667.327173597,0
+EELV.US,D,20180131,000000,22.1354,22.1549,22.0055,22.1022,45011.968558298,0
+EELV.US,D,20180201,000000,22.0621,22.1208,21.9977,22.0621,95247.07811879,0
+EELV.US,D,20180202,000000,21.9254,21.9254,21.6705,21.6705,131252.14849259,0
+EELV.US,D,20180205,000000,21.7125,21.8023,21.0366,21.2328,105519.32367269,0
+EELV.US,D,20180206,000000,21.0531,21.6148,21.0082,21.478,117816.53451518,0
+EELV.US,D,20180207,000000,21.3852,21.5005,21.1508,21.1508,54569.640921386,0
+EELV.US,D,20180208,000000,21.2553,21.2553,20.5735,20.5735,115752.66696119,0
+EELV.US,D,20180209,000000,20.7854,20.8265,20.4084,20.7952,59195.9392728,0
+EELV.US,D,20180212,000000,20.9906,21.0834,20.8998,20.9466,34939.35305054,0
+EELV.US,D,20180213,000000,20.9798,21.1097,20.9798,21.0687,44735.557725176,0
+EELV.US,D,20180214,000000,20.931,21.4097,20.931,21.3774,137144.81795724,0
+EELV.US,D,20180215,000000,21.5396,21.6275,21.4272,21.5816,160339.78183154,0
+EELV.US,D,20180216,000000,21.5406,21.687,21.5406,21.564,40652.86734557,0
+EELV.US,D,20180220,000000,21.3696,21.4595,21.3227,21.3852,59469.278874444,0
+EELV.US,D,20180221,000000,21.4927,21.6382,21.3306,21.3394,45981.453961881,0
+EELV.US,D,20180222,000000,21.3852,21.5123,21.3852,21.4028,33971.91513461,0
+EELV.US,D,20180223,000000,21.5738,21.6637,21.5249,21.6637,28808.151274348,0
+EELV.US,D,20180226,000000,21.6558,21.8189,21.6069,21.7848,104812.94043249,0
+EELV.US,D,20180227,000000,21.6246,21.6382,21.3617,21.3617,83271.322837791,0
+EELV.US,D,20180228,000000,21.4282,21.4282,21.2006,21.2006,27510.044102497,0
+EELV.US,D,20180301,000000,21.2973,21.392,21.0366,21.143,98607.005356971,0
+EELV.US,D,20180302,000000,21.0766,21.2709,20.9721,21.2553,102273.03199924,0
+EELV.US,D,20180305,000000,21.1185,21.2973,21.1097,21.2798,36109.492244093,0
+EELV.US,D,20180306,000000,21.4595,21.4595,21.3227,21.4028,64643.28017297,0
+EELV.US,D,20180307,000000,21.2553,21.3491,21.1938,21.3061,681725.34640035,0
+EELV.US,D,20180308,000000,21.2895,21.3306,21.229,21.2553,43118.042479494,0
+EELV.US,D,20180309,000000,21.3559,21.5396,21.3559,21.5328,38720.039001363,0
+EELV.US,D,20180312,000000,21.6157,21.6157,21.5053,21.5826,16545.747721962,0
+EELV.US,D,20180313,000000,21.6558,21.7125,21.4595,21.522,59889.01384326,0
+EELV.US,D,20180314,000000,21.5982,21.5982,21.4555,21.4595,23435.543673502,0
+EELV.US,D,20180315,000000,21.4976,21.5396,21.393,21.4438,27618.560948094,0
+EELV.US,D,20180316,000000,21.4097,21.4838,21.4097,21.4692,23942.296867561,0
+EELV.US,D,20180319,000000,21.3462,21.393,21.2241,21.2973,40601.680154251,0
+EELV.US,D,20180320,000000,21.3774,21.3852,21.3217,21.3852,33262.46066293,0
+EELV.US,D,20180321,000000,21.3617,21.5816,21.3617,21.5328,40667.199759139,0
+EELV.US,D,20180322,000000,21.2719,21.3696,21.1605,21.1605,31488.312611812,0
+EELV.US,D,20180323,000000,21.2524,21.2671,21.0033,21.0033,90713.940455577,0
+EELV.US,D,20180326,000000,21.3139,21.3852,21.1693,21.3559,43260.342871361,0
+EELV.US,D,20180327,000000,21.4028,21.4595,21.1762,21.2153,51711.348158132,0
+EELV.US,D,20180328,000000,21.2495,21.3559,21.1762,21.2836,37353.340993145,0
+EELV.US,D,20180329,000000,21.2895,21.5484,21.2895,21.4595,68893.864540103,0
+EELV.US,D,20180402,000000,21.3852,21.4428,20.9866,21.1244,242459.39286465,0
+EELV.US,D,20180403,000000,21.2798,21.6157,21.2211,21.5249,19900868.482878,0
+EELV.US,D,20180404,000000,21.2085,21.5816,21.1762,21.5816,168763.146035,0
+EELV.US,D,20180405,000000,21.5249,21.6314,21.4692,21.5914,185383.62705629,0
+EELV.US,D,20180406,000000,21.4927,21.5396,21.2495,21.3462,112254.53430645,0
+EELV.US,D,20180409,000000,21.4838,21.5982,21.4272,21.4517,65870.749020801,0
+EELV.US,D,20180410,000000,21.5982,21.7789,21.5738,21.6705,89278.651610992,0
+EELV.US,D,20180411,000000,21.6314,21.8111,21.6314,21.7613,78004.160851063,0
+EELV.US,D,20180412,000000,21.7125,21.7711,21.6558,21.7388,108045.92343619,0
+EELV.US,D,20180413,000000,21.7213,21.7213,21.5249,21.6382,68196.694994338,0
+EELV.US,D,20180416,000000,21.6382,21.6705,21.5093,21.6382,75158.153013725,0
+EELV.US,D,20180417,000000,21.564,21.6792,21.4692,21.6637,128171.70331902,0
+EELV.US,D,20180418,000000,21.687,21.7711,21.687,21.7213,89260.224222117,0
+EELV.US,D,20180419,000000,21.8111,21.8111,21.606,21.648,105598.15194733,0
+EELV.US,D,20180420,000000,21.5738,21.5738,21.4097,21.4605,45986.572681012,0
+EELV.US,D,20180423,000000,21.4438,21.5171,21.3286,21.4028,84443.509518996,0
+EELV.US,D,20180424,000000,21.436,21.4927,21.2095,21.2416,80600.375194764,0
+EELV.US,D,20180425,000000,21.2085,21.2798,21.1342,21.2299,121723.14095664,0
+EELV.US,D,20180426,000000,21.2895,21.4185,21.2641,21.3306,79191.703689664,0
+EELV.US,D,20180427,000000,21.4536,21.4838,21.3462,21.4838,96419.264799996,0
+EELV.US,D,20180430,000000,21.4692,21.5249,21.3149,21.3306,133860.64776221,0
+EELV.US,D,20180501,000000,21.2153,21.2231,20.9955,21.0932,247402.02805842,0
+EELV.US,D,20180502,000000,21.2495,21.2495,21.0687,21.0932,158629.10589766,0
+EELV.US,D,20180503,000000,21.1185,21.1605,20.9232,21.143,128507.49129407,0
+EELV.US,D,20180504,000000,20.9466,21.2085,20.9466,21.1185,56518.849166815,0
+EELV.US,D,20180507,000000,20.9633,21.0297,20.9154,20.9232,137694.568392,0
+EELV.US,D,20180508,000000,20.9154,20.9633,20.846,20.9154,128618.05562731,0
+EELV.US,D,20180509,000000,20.9154,20.9232,20.597,20.679,93100.28731487,0
+EELV.US,D,20180510,000000,20.8167,21.0482,20.8167,21.0219,116878.78517021,0
+EELV.US,D,20180511,000000,21.0531,21.1264,20.9466,20.9945,82461.541471123,0
+EELV.US,D,20180514,000000,21.2416,21.2778,21.1508,21.1605,56057.140701117,0
+EELV.US,D,20180515,000000,20.9945,21.0131,20.8988,20.9945,149521.88081818,0
+EELV.US,D,20180516,000000,21.1342,21.1996,21.0687,21.1342,60671.154126614,0
+EELV.US,D,20180517,000000,21.0366,21.0834,20.9232,20.9798,49049.614209543,0
+EELV.US,D,20180518,000000,20.8665,20.93,20.8255,20.89,95304.407773067,0
+EELV.US,D,20180521,000000,20.9945,21.0834,20.9545,21.0131,80062.909685914,0
+EELV.US,D,20180522,000000,21.0766,21.1908,21.0297,21.0443,77012.153083301,0
+EELV.US,D,20180523,000000,20.7845,21.0219,20.7845,21.0219,54755.962297788,0
+EELV.US,D,20180524,000000,20.8646,20.9633,20.7757,20.9066,106869.64177969,0
+EELV.US,D,20180525,000000,20.93,20.9866,20.8822,20.9535,105075.01885204,0
+EELV.US,D,20180529,000000,20.7523,20.7757,20.5169,20.6233,47269.323695467,0
+EELV.US,D,20180530,000000,20.5159,20.6555,20.5071,20.6292,93775.958240281,0
+EELV.US,D,20180531,000000,20.5774,20.7337,20.5735,20.7191,58281.736035842,0
+EELV.US,D,20180601,000000,20.7591,20.8802,20.6233,20.6712,297634.06638743,0
+EELV.US,D,20180604,000000,20.7718,20.8753,20.7689,20.8207,87739.964639941,0
+EELV.US,D,20180605,000000,20.7191,20.7767,20.7024,20.7191,94396.346999067,0
+EELV.US,D,20180606,000000,20.8753,20.9633,20.8753,20.9466,56165.657546714,0
+EELV.US,D,20180607,000000,20.9378,20.9789,20.8089,20.8753,50420.407193067,0
+EELV.US,D,20180608,000000,20.7845,20.8822,20.7024,20.8441,160799.44280958,0
+EELV.US,D,20180611,000000,20.8167,20.8637,20.7845,20.8402,71267.926473479,0
+EELV.US,D,20180612,000000,20.8079,20.8558,20.6878,20.7689,171513.94569648,0
+EELV.US,D,20180613,000000,20.7346,20.8079,20.6458,20.7113,99003.19421778,0
+EELV.US,D,20180614,000000,20.6858,20.6898,20.5627,20.5637,48316.613629855,0
+EELV.US,D,20180615,000000,20.4788,20.4788,20.3195,20.4583,87924.23852869,0
+EELV.US,D,20180618,000000,20.3185,20.3508,20.1652,20.2873,102380.52510101,0
+EELV.US,D,20180619,000000,20.0665,20.1945,20.0265,20.1945,95549.082547572,0
+EELV.US,D,20180620,000000,20.2961,20.341,20.2287,20.2472,58498.769727035,0
+EELV.US,D,20180621,000000,20.0978,20.0978,19.9406,19.9406,113253.708281,0
+EELV.US,D,20180622,000000,20.1388,20.1564,20.0587,20.0812,188237.82484424,0
+EELV.US,D,20180625,000000,19.9679,20.0187,19.8516,19.9591,120678.92225374,0
+EELV.US,D,20180626,000000,19.9171,19.9581,19.794,19.8428,188390.36267436,0
+EELV.US,D,20180627,000000,19.7657,19.8263,19.546,19.6094,143375.32288459,0
+EELV.US,D,20180628,000000,19.5576,19.6787,19.4912,19.6241,156830.38799471,0
+EELV.US,D,20180629,000000,19.794,19.8858,19.7559,19.7852,78657.309412294,0
+EELV.US,D,20180702,000000,19.6904,19.7197,19.5498,19.6563,194808.21272194,0
+EELV.US,D,20180703,000000,19.8175,19.8506,19.7667,19.8175,170108.34542286,0
+EELV.US,D,20180705,000000,19.8175,19.8428,19.7384,19.8263,137895.22218197,0
+EELV.US,D,20180706,000000,19.835,19.9924,19.835,19.9093,84309.39907774,0
+EELV.US,D,20180709,000000,20.0802,20.173,20.0412,20.1476,75119.250748322,0
+EELV.US,D,20180710,000000,20.1564,20.2219,20.1153,20.1945,80077.242099483,0
+EELV.US,D,20180711,000000,20.0099,20.0627,19.8976,19.9493,52869.202425769,0
+EELV.US,D,20180712,000000,20.174,20.1857,20.0812,20.089,74813.151344235,0
+EELV.US,D,20180713,000000,20.0587,20.2121,20.0422,20.2014,94911.290143737,0
+EELV.US,D,20180716,000000,20.1291,20.1652,20.0587,20.1564,124334.71145774,0
+EELV.US,D,20180717,000000,20.0431,20.2951,20.0431,20.2707,83521.116331427,0
+EELV.US,D,20180718,000000,20.1818,20.3185,20.1633,20.2873,100456.91045124,0
+EELV.US,D,20180719,000000,20.0665,20.1926,20.0255,20.089,93854.786514912,0
+EELV.US,D,20180720,000000,20.2033,20.3772,20.2033,20.3772,150865.03271839,0
+EELV.US,D,20180723,000000,20.3107,20.3772,20.2785,20.3039,161387.07176592,0
+EELV.US,D,20180724,000000,20.4983,20.6468,20.4826,20.5412,141080.08922584,0
+EELV.US,D,20180725,000000,20.7131,20.7611,20.595,20.7288,97883.21847172,0
+EELV.US,D,20180726,000000,20.6555,20.7161,20.5979,20.6555,137504.1520403,0
+EELV.US,D,20180727,000000,20.6878,20.7288,20.6067,20.639,64638.161453839,0
+EELV.US,D,20180730,000000,20.7131,20.7962,20.6888,20.7366,67238.470772845,0
+EELV.US,D,20180731,000000,20.7777,20.9486,20.7777,20.9095,119196.54119313,0
+EELV.US,D,20180801,000000,20.7777,20.8695,20.5794,20.6302,215199.14225579,0
+EELV.US,D,20180802,000000,20.383,20.5394,20.383,20.427,265962.50363069,0
+EELV.US,D,20180803,000000,20.5325,20.6302,20.5256,20.5589,191002.95691929,0
+EELV.US,D,20180806,000000,20.4661,20.5412,20.4388,20.4494,96033.31337745,0
+EELV.US,D,20180807,000000,20.5979,20.6946,20.5735,20.5735,52722.807058596,0
+EELV.US,D,20180808,000000,20.6067,20.6858,20.5979,20.639,67661.27697314,0
+EELV.US,D,20180809,000000,20.6155,20.6731,20.5501,20.5501,79037.11837188,0
+EELV.US,D,20180810,000000,20.2775,20.2775,20.1232,20.2151,62426.874788857,0
+EELV.US,D,20180813,000000,20.0802,20.0978,19.9493,19.9591,125221.27361138,0
+EELV.US,D,20180814,000000,20.1388,20.2619,20.1153,20.2287,81706.018527255,0
+EELV.US,D,20180815,000000,19.8516,19.9767,19.7862,19.9093,98899.796091316,0
+EELV.US,D,20180816,000000,19.9835,20.0675,19.9679,19.9835,72656.123102051,0
+EELV.US,D,20180817,000000,20.0372,20.2111,19.9727,20.1525,74277.733323038,0
+EELV.US,D,20180820,000000,20.1818,20.2472,20.1232,20.1652,67890.59559025,0
+EELV.US,D,20180821,000000,20.3273,20.4416,20.3273,20.3918,111517.43875145,0
+EELV.US,D,20180822,000000,20.3508,20.5159,20.3508,20.4876,142165.25768181,0
+EELV.US,D,20180823,000000,20.4494,20.4583,20.3107,20.344,124329.59273861,0
+EELV.US,D,20180824,000000,20.4826,20.5735,20.4671,20.5256,71474.722726408,0
+EELV.US,D,20180827,000000,20.6302,20.7601,20.6302,20.7054,42136.272149995,0
+EELV.US,D,20180828,000000,20.8587,20.8587,20.5559,20.5979,64575.71308043,0
+EELV.US,D,20180829,000000,20.5735,20.6458,20.5579,20.5979,126784.53043426,0
+EELV.US,D,20180830,000000,20.4338,20.4406,20.2033,20.2873,84707.635426203,0
+EELV.US,D,20180831,000000,20.3605,20.4182,20.2561,20.4065,52371.662926147,0
+EELV.US,D,20180904,000000,20.2551,20.2551,20.0412,20.1056,20565630.394075,0
+EELV.US,D,20180905,000000,19.9924,20.0412,19.9347,20.0157,41384.844181432,0
+EELV.US,D,20180906,000000,20.1232,20.1232,19.9835,20.0343,115258.19869305,0
+EELV.US,D,20180907,000000,20.0079,20.089,19.9337,20.0343,32765.944907135,0
+EELV.US,D,20180910,000000,20.0587,20.0587,19.9005,19.9679,40945.658079915,0
+EELV.US,D,20180911,000000,19.8868,19.9835,19.8868,19.9591,38569.548658886,0
+EELV.US,D,20180912,000000,19.9924,20.2023,19.9493,20.1056,33732.359079238,0
+EELV.US,D,20180913,000000,20.3362,20.4182,20.2882,20.383,32833.511999675,0
+EELV.US,D,20180914,000000,20.3918,20.4016,20.2043,20.2873,98770.804369191,0
+EELV.US,D,20180917,000000,20.2629,20.3273,20.2033,20.2033,36330.620910592,0
+EELV.US,D,20180918,000000,20.5256,20.5256,20.426,20.4494,67876.26317668,0
+EELV.US,D,20180919,000000,20.5589,20.6302,20.5159,20.6302,57752.460477604,0
+EELV.US,D,20180920,000000,20.6643,20.7591,20.5794,20.6565,37052.36030819,0
+EELV.US,D,20180921,000000,20.68,20.7777,20.6555,20.721,27074.952976285,0
+EELV.US,D,20180924,000000,20.7034,20.7464,20.5266,20.592,56245.509565172,0
+EELV.US,D,20180925,000000,20.2697,20.9828,20.2697,20.7552,60305.677580596,0
+EELV.US,D,20180926,000000,20.9173,21.0776,20.9173,20.9408,22668.759547544,0
+EELV.US,D,20180927,000000,21.1215,21.1801,21.0687,21.1557,33815.282329175,0
+EELV.US,D,20180928,000000,21.1215,21.1782,21.0785,21.1557,81134.769472135,0
+EELV.US,D,20181001,000000,21.2153,21.2905,21.0951,21.2055,106648.51311319,0
+EELV.US,D,20181002,000000,21.0287,21.1215,20.9906,21.0013,262443.89609943,0
+EELV.US,D,20181003,000000,21.1127,21.1293,20.8304,20.891,47563.138173638,0
+EELV.US,D,20181004,000000,20.7728,20.7728,20.5071,20.5764,68306.23558376,0
+EELV.US,D,20181005,000000,20.6194,20.6898,20.3478,20.5169,72306.002713429,0
+EELV.US,D,20181008,000000,20.3635,20.552,20.3635,20.4739,78249.859369394,0
+EELV.US,D,20181009,000000,20.4475,20.552,20.4173,20.5169,34909.664479575,0
+EELV.US,D,20181010,000000,20.3635,20.3635,20.0665,20.0665,47022.601433309,0
+EELV.US,D,20181011,000000,19.9806,20.0665,19.7266,19.8165,184431.54529775,0
+EELV.US,D,20181012,000000,20.1418,20.1418,19.8341,19.9894,67070.576785319,0
+EELV.US,D,20181015,000000,19.9727,20.0372,19.9201,19.9727,40276.129617462,0
+EELV.US,D,20181016,000000,20.1242,20.2873,20.0665,20.2277,76063.142556245,0
+EELV.US,D,20181017,000000,20.1691,20.1691,20.0743,20.0743,41552.738168958,0
+EELV.US,D,20181018,000000,20.005,20.0655,19.7159,19.7159,32383.064716068,0
+EELV.US,D,20181019,000000,19.9201,20.004,19.8165,19.8428,9377.4934496455,0
+EELV.US,D,20181022,000000,19.9278,19.9278,19.792,19.8165,77323.37120652,0
+EELV.US,D,20181023,000000,19.6084,19.8008,19.4952,19.7002,41040.866255768,0
+EELV.US,D,20181024,000000,19.6377,19.6387,19.2548,19.2548,17915.516961659,0
+EELV.US,D,20181025,000000,19.4287,19.7159,19.4287,19.5733,264368.53449303,0
+EELV.US,D,20181026,000000,19.4297,19.5625,19.2655,19.5273,121035.18510531,0
+EELV.US,D,20181029,000000,19.5557,19.5635,19.1229,19.2362,62338.832819789,0
+EELV.US,D,20181030,000000,19.3661,19.4209,19.292,19.4209,26666.47918956,0
+EELV.US,D,20181031,000000,19.6163,19.6163,19.5039,19.5723,41754.415702756,0
+EELV.US,D,20181101,000000,19.7257,20.05,19.7257,19.9727,52024.613769005,0
+EELV.US,D,20181102,000000,20.1076,20.1418,19.9113,20.0138,45057.013286659,0
+EELV.US,D,20181105,000000,19.9982,20.1926,19.9982,20.1418,826335.30433955,0
+EELV.US,D,20181106,000000,20.1535,20.1848,20.1125,20.1163,33674.005681134,0
+EELV.US,D,20181107,000000,20.3117,20.428,20.2707,20.4231,40996.845271234,0
+EELV.US,D,20181108,000000,20.2619,20.4319,20.0773,20.1242,63892.875948234,0
+EELV.US,D,20181109,000000,19.9982,19.9982,19.8008,19.9727,25161.57576478,0
+EELV.US,D,20181112,000000,19.9201,19.9201,19.7012,19.7119,32317.54511118,0
+EELV.US,D,20181113,000000,19.7705,19.963,19.7618,19.8165,47656.298861839,0
+EELV.US,D,20181114,000000,19.9806,19.9806,19.796,19.9122,36500.56238577,0
+EELV.US,D,20181115,000000,19.8711,20.1515,19.8711,20.0402,26663.40795808,0
+EELV.US,D,20181116,000000,19.9727,20.2697,19.9727,20.2277,43220.416862133,0
+EELV.US,D,20181119,000000,20.0402,20.1232,19.9444,20.0324,23786.687805951,0
+EELV.US,D,20181120,000000,19.9024,19.9024,19.7071,19.7188,58776.204303984,0
+EELV.US,D,20181121,000000,20.005,20.05,19.9024,19.9376,40196.277599004,0
+EELV.US,D,20181123,000000,19.8253,19.8253,19.7432,19.7432,18366.987989093,0
+EELV.US,D,20181126,000000,19.9806,19.9806,19.7833,19.7833,51295.708164622,0
+EELV.US,D,20181127,000000,19.7618,19.8711,19.7169,19.8614,37849.85674894,0
+EELV.US,D,20181128,000000,19.9444,20.2775,19.8721,20.2091,56548.53773778,0
+EELV.US,D,20181129,000000,20.0978,20.1769,20.0245,20.0812,233667.48088369,0
+EELV.US,D,20181130,000000,20.005,20.0587,19.963,19.9982,87774.771930038,0
+EELV.US,D,20181203,000000,20.3293,20.3537,20.2746,20.3049,207941.82227058,0
+EELV.US,D,20181204,000000,20.3469,20.3635,20.0138,20.0978,462201.91022192,0
+EELV.US,D,20181206,000000,19.8888,20.1242,19.7833,20.1242,75129.488186586,0
+EELV.US,D,20181207,000000,20.1418,20.1691,19.797,19.88,36743.189672623,0
+EELV.US,D,20181210,000000,19.88,19.88,19.5771,19.8097,55141.913720334,0
+EELV.US,D,20181211,000000,19.8516,19.8956,19.6876,19.7833,33440.592088719,0
+EELV.US,D,20181212,000000,19.963,20.0812,19.9542,20.0402,41165.763002587,0
+EELV.US,D,20181213,000000,20.005,20.1163,19.9894,19.9982,31088.028775697,0
+EELV.US,D,20181214,000000,19.9278,19.9942,19.8711,19.8966,38242.974378271,0
+EELV.US,D,20181217,000000,19.8516,19.9201,19.6661,19.6836,54193.926937105,0
+EELV.US,D,20181218,000000,19.8008,19.9201,19.6836,19.7765,137841.98750301,0
+EELV.US,D,20181219,000000,19.9024,20.0743,19.5733,19.6475,110472.19630472,0
+EELV.US,D,20181220,000000,19.8711,19.88,19.7169,19.8428,152683.20175404,0
+EELV.US,D,20181221,000000,19.8614,19.9024,19.6573,19.7159,258153.38572307,0
+EELV.US,D,20181224,000000,19.8556,19.8556,19.586,19.6036,105333.00229629,0
+EELV.US,D,20181226,000000,19.7442,19.7442,19.4502,19.6651,619473.53180581,0
+EELV.US,D,20181227,000000,19.6143,19.6143,19.3954,19.586,332184.39678395,0
+EELV.US,D,20181228,000000,19.8028,19.9249,19.7344,19.7442,100327.91872912,0
+EELV.US,D,20181231,000000,19.9864,20.0079,19.754,19.8028,175242.42071216,0
+EELV.US,D,20190102,000000,19.6221,19.8751,19.6221,19.794,107068.248082,0
+EELV.US,D,20190103,000000,19.8185,19.8185,19.6055,19.6289,135385.00231969,0
+EELV.US,D,20190104,000000,19.8653,20.1251,19.8223,20.0216,171723.8131809,0
+EELV.US,D,20190107,000000,20.0392,20.1789,20.0119,20.1349,64849.052682073,0
+EELV.US,D,20190108,000000,20.0978,20.2023,20.0773,20.1428,156471.05391165,0
+EELV.US,D,20190109,000000,20.2912,20.4396,20.2561,20.3605,263051.9999323,0
+EELV.US,D,20190110,000000,20.3167,20.4465,20.301,20.4221,72863.943098806,0
+EELV.US,D,20190111,000000,20.3693,20.4221,20.3088,20.3948,41722.679644138,0
+EELV.US,D,20190114,000000,20.2824,20.3605,20.2649,20.3088,56892.515663444,0
+EELV.US,D,20190115,000000,20.4045,20.4396,20.3518,20.4133,41939.71333533,0
+EELV.US,D,20190116,000000,20.4993,20.6233,20.4788,20.5774,589410.27060031,0
+EELV.US,D,20190117,000000,20.554,20.6966,20.386,20.595,57091.121965762,0
+EELV.US,D,20190118,000000,20.6995,20.7346,20.6048,20.6829,113756.36649975,0
+EELV.US,D,20190122,000000,20.5081,20.5344,20.3948,20.4396,78142.366267624,0
+EELV.US,D,20190123,000000,20.7093,20.7259,20.554,20.6575,45417.371113544,0
+EELV.US,D,20190124,000000,20.7337,20.804,20.7093,20.7444,61520.86150251,0
+EELV.US,D,20190125,000000,20.8763,20.9789,20.8763,20.9613,26965.412386863,0
+EELV.US,D,20190128,000000,20.8665,20.9173,20.7786,20.8998,141806.94734258,0
+EELV.US,D,20190129,000000,20.9789,20.9789,20.848,20.893,28259.424583407,0
+EELV.US,D,20190130,000000,20.935,21.1713,20.8577,21.1352,38541.907575574,0
+EELV.US,D,20190131,000000,21.1537,21.3442,21.1537,21.2573,29727.473230437,0
+EELV.US,D,20190201,000000,21.2231,21.2826,21.1967,21.2651,132472.45113364,0
+EELV.US,D,20190204,000000,21.1635,21.3276,21.1635,21.2416,47828.287824671,0
+EELV.US,D,20190205,000000,21.3617,21.4751,21.2651,21.4224,110003.32163224,0
+EELV.US,D,20190206,000000,21.3462,21.4224,21.2573,21.2914,96891.210703956,0
+EELV.US,D,20190207,000000,21.188,21.2641,21.0619,21.1352,71639.545482455,0
+EELV.US,D,20190208,000000,21.0306,21.0932,20.9789,21.0472,41836.315208866,0
+EELV.US,D,20190211,000000,20.9564,20.9613,20.8763,20.9173,46464.661047932,0
+EELV.US,D,20190212,000000,21.0472,21.0472,20.9613,21.0306,40513.638185182,0
+EELV.US,D,20190213,000000,21.0141,21.0472,20.8402,20.893,97780.844089082,0
+EELV.US,D,20190214,000000,20.847,21.0394,20.847,20.9955,58780.299279289,0
+EELV.US,D,20190215,000000,20.9866,21.0472,20.9428,20.9428,318738.54536827,0
+EELV.US,D,20190219,000000,20.9515,21.1537,20.9515,21.0824,50027.289563736,0
+EELV.US,D,20190220,000000,21.2348,21.2905,21.1195,21.1352,74552.096668508,0
+EELV.US,D,20190221,000000,21.2045,21.2045,21.0922,21.1264,31881.430241142,0
+EELV.US,D,20190222,000000,21.2914,21.3617,21.2026,21.3364,38667.828066219,0
+EELV.US,D,20190225,000000,21.4838,21.5346,21.3872,21.44,112885.1605035,0
+EELV.US,D,20190226,000000,21.395,21.4663,21.3784,21.4497,89623.653280482,0
+EELV.US,D,20190227,000000,21.3784,21.3784,21.2651,21.3276,72011.164491432,0
+EELV.US,D,20190228,000000,21.2143,21.2143,21.0366,21.0394,407791.97333746,0
+EELV.US,D,20190301,000000,21.1264,21.1352,20.892,20.9613,511171.67241301,0
+EELV.US,D,20190304,000000,21.0043,21.0043,20.7708,20.847,160596.74153197,0
+EELV.US,D,20190305,000000,20.892,21.0394,20.892,20.9428,55688.59292362,0
+EELV.US,D,20190306,000000,20.9866,21.0141,20.892,20.8998,73152.638857846,0
+EELV.US,D,20190307,000000,20.8568,20.9047,20.6575,20.7269,213992.1482845,0
+EELV.US,D,20190308,000000,20.6048,20.7269,20.5706,20.7269,80976.089179046,0
+EELV.US,D,20190311,000000,20.7523,20.9261,20.6497,20.8832,50636.417140433,0
+EELV.US,D,20190312,000000,20.9428,20.9955,20.892,20.9095,113829.05231142,0
+EELV.US,D,20190313,000000,21.0141,21.1264,20.847,21.0141,114914.22076739,0
+EELV.US,D,20190314,000000,20.9515,20.9515,20.8226,20.8568,64585.950518694,0
+EELV.US,D,20190315,000000,20.9701,21.1097,20.9701,21.0912,82251.673986715,0
+EELV.US,D,20190318,000000,21.2045,21.2495,21.1713,21.2318,56837.233496819,0
+EELV.US,D,20190319,000000,21.2651,21.2905,21.188,21.2231,151933.82127314,0
+EELV.US,D,20190320,000000,21.188,21.3549,21.0824,21.2143,84695.350500286,0
+EELV.US,D,20190321,000000,21.2211,21.2318,21.1097,21.1635,39353.736429894,0
+EELV.US,D,20190322,000000,20.9613,21.0306,20.7337,20.7523,77446.220465685,0
+EELV.US,D,20190325,000000,20.7699,20.9173,20.7171,20.8392,59634.101630491,0
+EELV.US,D,20190326,000000,20.886,20.9095,20.7884,20.8216,77314.157512083,0
+EELV.US,D,20190327,000000,20.8216,20.8216,20.6478,20.7161,79989.200130414,0
+EELV.US,D,20190328,000000,20.7259,20.8519,20.682,20.7699,59502.038676888,0
+EELV.US,D,20190329,000000,20.9955,20.9955,20.8763,20.9701,62382.853804323,0
+EELV.US,D,20190401,000000,21.1264,21.1264,20.9789,21.0151,426166.12753333,0
+EELV.US,D,20190402,000000,20.9789,21.0571,20.892,20.9261,243360.28743187,0
+EELV.US,D,20190403,000000,21.0824,21.1264,21.0043,21.0649,113247.56581803,0
+EELV.US,D,20190404,000000,21.0824,21.1635,21.0571,21.1097,44345.511327324,0
+EELV.US,D,20190405,000000,21.1635,21.2231,21.1352,21.2231,37655.345421928,0
+EELV.US,D,20190408,000000,21.1635,21.2045,21.1097,21.1801,73461.809493413,0
+EELV.US,D,20190409,000000,21.2143,21.2143,21.101,21.1381,44835.884620161,0
+EELV.US,D,20190410,000000,21.2045,21.2573,21.1918,21.2143,40438.904885857,0
+EELV.US,D,20190411,000000,21.2045,21.269,20.9955,21.144,97197.310108045,0
+EELV.US,D,20190412,000000,21.2231,21.2914,21.144,21.2045,44304.561574269,0
+EELV.US,D,20190415,000000,21.2143,21.2143,21.0649,21.1967,68161.887704241,0
+EELV.US,D,20190416,000000,21.1967,21.2846,21.1264,21.1713,167271.55127996,0
+EELV.US,D,20190417,000000,21.2495,21.3462,21.2318,21.2739,62711.475572591,0
+EELV.US,D,20190418,000000,21.1967,21.2826,21.1791,21.1791,116993.44447877,0
+EELV.US,D,20190422,000000,21.1097,21.2143,21.1097,21.2143,31381.843253868,0
+EELV.US,D,20190423,000000,21.1185,21.2729,21.1185,21.1713,94990.118418368,0
+EELV.US,D,20190424,000000,21.0824,21.101,20.9789,20.9789,46720.597004527,0
+EELV.US,D,20190425,000000,20.935,21.0629,20.9085,20.9789,35992.785447886,0
+EELV.US,D,20190426,000000,20.9789,21.143,20.9789,21.0824,69454.876156959,0
+EELV.US,D,20190429,000000,21.0912,21.1801,21.0472,21.0472,37419.88434186,0
+EELV.US,D,20190430,000000,20.9789,21.1352,20.9789,21.1352,41405.31905796,0
+EELV.US,D,20190501,000000,21.1713,21.2524,20.9261,20.9261,32813.037123148,0
+EELV.US,D,20190502,000000,21.0238,21.1625,20.9428,21.0649,53104.663505836,0
+EELV.US,D,20190503,000000,21.2045,21.2495,21.1635,21.2495,42686.022584762,0
+EELV.US,D,20190506,000000,20.8832,20.9828,20.8294,20.9515,196067.41762839,0
+EELV.US,D,20190507,000000,20.8763,20.8763,20.6565,20.7434,101876.84313843,0
+EELV.US,D,20190508,000000,20.8294,20.8558,20.6663,20.7083,90719.059174709,0
+EELV.US,D,20190509,000000,20.4456,20.6028,20.3342,20.5169,68099.439330831,0
+EELV.US,D,20190510,000000,20.5344,20.6751,20.3938,20.6038,49936.176363189,0
+EELV.US,D,20190513,000000,20.1857,20.2697,20.1115,20.2287,55296.499038116,0
+EELV.US,D,20190514,000000,20.3254,20.4456,20.2902,20.3078,199907.48072114,0
+EELV.US,D,20190515,000000,20.2561,20.3508,20.1857,20.3157,30833.116562928,0
+EELV.US,D,20190516,000000,20.3078,20.3928,20.1926,20.1926,128931.32123819,0
+EELV.US,D,20190517,000000,20.0285,20.1857,20.0216,20.0968,42194.625548099,0
+EELV.US,D,20190520,000000,20.0197,20.1769,20.0197,20.0558,45326.257912997,0
+EELV.US,D,20190521,000000,20.1408,20.3078,20.1408,20.2375,45759.301551556,0
+EELV.US,D,20190522,000000,20.1926,20.3157,20.1926,20.2101,71250.522828431,0
+EELV.US,D,20190523,000000,20.0099,20.1398,20.0099,20.0558,50924.089155646,0
+EELV.US,D,20190524,000000,20.2014,20.2902,20.1153,20.1769,74341.205440273,0
+EELV.US,D,20190528,000000,20.2639,20.3596,20.1056,20.131,55068.204164834,0
+EELV.US,D,20190529,000000,20.131,20.2639,20.0968,20.2375,32681.997913371,0
+EELV.US,D,20190530,000000,20.4045,20.4719,20.3527,20.4211,29839.061307512,0
+EELV.US,D,20190531,000000,20.4299,20.5842,20.4123,20.5169,32170.126000181,0
+EELV.US,D,20190603,000000,20.682,20.7464,20.6282,20.6478,31887.5727041,0
+EELV.US,D,20190604,000000,20.7063,20.8392,20.6292,20.7337,45765.444014514,0
+EELV.US,D,20190605,000000,20.7777,20.8177,20.6898,20.7777,58818.177800865,0
+EELV.US,D,20190606,000000,20.7777,20.8763,20.7444,20.8665,20543.467363977,0
+EELV.US,D,20190607,000000,20.8832,20.9613,20.8294,20.847,212904.93234087,0
+EELV.US,D,20190610,000000,20.9173,21.0082,20.8832,20.8998,107743.91900742,0
+EELV.US,D,20190611,000000,21.0472,21.0649,20.9173,21.0141,27313.485287832,0
+EELV.US,D,20190612,000000,20.8998,20.9603,20.804,20.8216,57845.621165804,0
+EELV.US,D,20190613,000000,20.847,20.931,20.7864,20.8763,25257.80768446,0
+EELV.US,D,20190614,000000,20.8216,20.8216,20.6985,20.7962,22273.594430561,0
+EELV.US,D,20190617,000000,20.7434,20.8216,20.682,20.7161,27925.684096008,0
+EELV.US,D,20190618,000000,20.935,21.1713,20.935,21.0649,84108.74528777,0
+EELV.US,D,20190619,000000,21.0824,21.3012,21.0824,21.2739,24469.524938147,0
+EELV.US,D,20190620,000000,21.5044,21.5659,21.4233,21.4848,45781.823915736,0
+EELV.US,D,20190621,000000,21.4409,21.4507,21.3559,21.4097,10383.833630978,0
+EELV.US,D,20190624,000000,21.4507,21.4848,21.3452,21.4322,90064.886869652,0
+EELV.US,D,20190625,000000,21.3617,21.4683,21.2729,21.2729,31033.770352898,0
+EELV.US,D,20190626,000000,21.3706,21.481,21.3589,21.4233,87552.619519714,0
+EELV.US,D,20190627,000000,21.5366,21.5543,21.4243,21.4683,95161.083637373,0
+EELV.US,D,20190628,000000,21.5123,21.5123,21.3589,21.4595,35881.19737081,0
+EELV.US,D,20190701,000000,21.6344,21.7555,21.4633,21.5298,79687.195701632,0
+EELV.US,D,20190702,000000,21.4409,21.5376,21.4322,21.5123,69247.056160204,0
+EELV.US,D,20190703,000000,21.4624,21.4936,21.4145,21.4507,18984.3055164,0
+EELV.US,D,20190705,000000,21.3706,21.3706,21.2123,21.3452,118862.80070574,0
+EELV.US,D,20190708,000000,21.3101,21.3784,21.268,21.3452,26452.516729846,0
+EELV.US,D,20190709,000000,21.1948,21.2905,21.1948,21.2485,34676.25088716,0
+EELV.US,D,20190710,000000,21.396,21.4517,21.3101,21.3872,191260.94036354,0
+EELV.US,D,20190711,000000,21.4322,21.482,21.3091,21.354,30894.541192511,0
+EELV.US,D,20190712,000000,21.3354,21.3452,21.2221,21.2905,110338.08586347,0
+EELV.US,D,20190715,000000,21.3354,21.3354,21.2573,21.3003,28055.699561958,0
+EELV.US,D,20190716,000000,21.2641,21.3589,21.2026,21.2026,31386.961973,0
+EELV.US,D,20190717,000000,21.186,21.2299,21.1244,21.1508,54022.961718099,0
+EELV.US,D,20190718,000000,21.2075,21.3617,21.1782,21.3617,48602.238157415,0
+EELV.US,D,20190719,000000,21.3794,21.3794,21.1244,21.2026,45299.640573511,0
+EELV.US,D,20190722,000000,21.2123,21.229,21.1322,21.1782,22735.302896259,0
+EELV.US,D,20190723,000000,21.1782,21.2123,21.1322,21.142,59199.01050428,0
+EELV.US,D,20190724,000000,21.1322,21.1948,21.098,21.1693,20210.750620404,0
+EELV.US,D,20190725,000000,21.1244,21.2035,21.0297,21.0366,29938.364458671,0
+EELV.US,D,20190726,000000,21.0366,21.0795,20.9623,21.0707,65864.606557843,0
+EELV.US,D,20190729,000000,20.9457,21.0366,20.9056,21.0366,77926.356320258,0
+EELV.US,D,20190730,000000,20.9222,20.9906,20.8627,20.9476,32782.324808356,0
+EELV.US,D,20190731,000000,20.93,20.9789,20.6282,20.7728,45493.128156697,0
+EELV.US,D,20190801,000000,20.7631,20.8422,20.4641,20.4993,42523.247316367,0
+EELV.US,D,20190802,000000,20.3498,20.3674,20.2365,20.2453,48096.508707183,0
+EELV.US,D,20190805,000000,20.0529,20.0529,19.795,19.8575,54897.238945828,0
+EELV.US,D,20190806,000000,20.0343,20.0968,19.9406,20.0851,70446.883924722,0
+EELV.US,D,20190807,000000,19.9727,20.0958,19.795,20.0617,122364.00459196,0
+EELV.US,D,20190808,000000,20.1251,20.2453,20.0939,20.1281,432716.04053452,0
+EELV.US,D,20190809,000000,20.1661,20.1661,19.9727,20.0529,64434.436432389,0
+EELV.US,D,20190812,000000,19.9014,19.9366,19.8038,19.8038,41466.743687542,0
+EELV.US,D,20190813,000000,19.7715,20.1222,19.7344,19.9982,61632.449579586,0
+EELV.US,D,20190814,000000,19.6446,19.7852,19.5665,19.5665,63810.976442124,0
+EELV.US,D,20190815,000000,19.6289,19.6729,19.4629,19.5498,66451.211770359,0
+EELV.US,D,20190816,000000,19.6817,19.8605,19.6817,19.8038,94413.750644116,0
+EELV.US,D,20190819,000000,19.9366,19.9366,19.7784,19.8292,44982.279987333,0
+EELV.US,D,20190820,000000,19.796,19.9093,19.796,19.8292,21899.927933932,0
+EELV.US,D,20190821,000000,19.8848,20.007,19.8848,19.9542,41697.086048478,0
+EELV.US,D,20190822,000000,19.9727,19.9727,19.8106,19.8428,28917.69186377,0
+EELV.US,D,20190823,000000,19.8624,19.8721,19.6045,19.6729,39569.746377259,0
+EELV.US,D,20190826,000000,19.754,19.7687,19.6543,19.7159,33082.281749486,0
+EELV.US,D,20190827,000000,19.7442,19.796,19.6446,19.7071,105109.82614214,0
+EELV.US,D,20190828,000000,19.6211,19.753,19.6211,19.6817,24000.650265664,0
+EELV.US,D,20190829,000000,19.8478,19.9434,19.7627,19.9014,58567.360563402,0
+EELV.US,D,20190830,000000,20.1027,20.1125,20.0167,20.0353,40341.649222351,0
+EELV.US,D,20190903,000000,19.8936,20.0255,19.8936,19.9806,19738.804716443,0
+EELV.US,D,20190904,000000,20.1222,20.2775,20.1222,20.2365,46548.608041695,0
+EELV.US,D,20190905,000000,20.3674,20.4543,20.3244,20.3743,143652.75746153,0
+EELV.US,D,20190906,000000,20.4456,20.4807,20.3938,20.4211,67042.935702007,0
+EELV.US,D,20190909,000000,20.5081,20.5286,20.4123,20.4749,28590.093839328,0
+EELV.US,D,20190910,000000,20.4388,20.6243,20.4388,20.5452,48142.57717937,0
+EELV.US,D,20190911,000000,20.5452,20.6683,20.5452,20.6155,24733.650845353,0
+EELV.US,D,20190912,000000,20.6673,20.8157,20.6673,20.7747,30020.263964782,0
+EELV.US,D,20190913,000000,20.7631,20.9232,20.7631,20.8422,48308.423679244,0
+EELV.US,D,20190916,000000,20.8509,20.886,20.7639,20.8382,21507.834048428,0
+EELV.US,D,20190917,000000,20.6848,20.8509,20.6848,20.8255,33440.592088719,0
+EELV.US,D,20190918,000000,20.7113,20.8069,20.6312,20.6966,21075.814153695,0
+EELV.US,D,20190919,000000,20.6057,20.7201,20.5276,20.552,30341.719526266,0
+EELV.US,D,20190920,000000,20.6155,20.677,20.554,20.596,116912.56871648,0
+EELV.US,D,20190923,000000,20.5169,20.5442,20.428,20.5169,64172.358012835,0
+EELV.US,D,20190924,000000,20.4534,20.4709,20.3332,20.4006,37351.293505493,0
+EELV.US,D,20190925,000000,20.3547,20.3811,20.2326,20.3645,25547.527187326,0
+EELV.US,D,20190926,000000,20.3547,20.3908,20.259,20.3723,32794.609734273,0
+EELV.US,D,20190927,000000,20.3811,20.3811,20.0851,20.2121,38066.890440132,0
+EELV.US,D,20190930,000000,20.3547,20.3645,20.2502,20.2932,61673.399332641,0
+EELV.US,D,20191001,000000,20.3029,20.3029,20.0958,20.1506,90233.804601005,0
+EELV.US,D,20191002,000000,20.044,20.088,19.9806,20.047,125608.24877776,0
+EELV.US,D,20191003,000000,20.0773,20.2014,20.044,20.1603,65239.099079925,0
+EELV.US,D,20191004,000000,20.1691,20.301,20.131,20.1936,39866.63208691,0
+EELV.US,D,20191007,000000,20.1769,20.2659,20.1232,20.131,68738.255478492,0
+EELV.US,D,20191008,000000,20.1603,20.1769,20.0655,20.0655,60581.064669893,0
+EELV.US,D,20191009,000000,20.131,20.257,20.131,20.1691,23916.703271901,0
+EELV.US,D,20191010,000000,20.1769,20.3293,20.1769,20.257,25133.934681468,0
+EELV.US,D,20191011,000000,20.4006,20.6107,20.4006,20.5266,64259.376238078,0
+EELV.US,D,20191014,000000,20.5266,20.5852,20.4807,20.5012,24012.935191582,0
+EELV.US,D,20191015,000000,20.553,20.6312,20.4876,20.553,51364.299000989,0
+EELV.US,D,20191016,000000,20.596,20.677,20.5862,20.6243,26027.663041898,0
+EELV.US,D,20191017,000000,20.6858,20.8529,20.6858,20.7131,22723.017970342,0
+EELV.US,D,20191018,000000,20.7034,20.7639,20.5892,20.6683,30250.606325717,0
+EELV.US,D,20191021,000000,20.6683,20.7659,20.6605,20.7288,76242.297725862,0
+EELV.US,D,20191022,000000,20.8099,20.8548,20.7386,20.7659,49145.846129223,0
+EELV.US,D,20191023,000000,20.7416,20.7747,20.7034,20.7747,22906.268115264,0
+EELV.US,D,20191024,000000,20.8412,20.8529,20.7561,20.7659,28637.186055342,0
+EELV.US,D,20191025,000000,20.7288,20.8637,20.678,20.7747,18252.328680538,0
+EELV.US,D,20191028,000000,20.8021,20.8939,20.7836,20.8099,33713.931690363,0
+EELV.US,D,20191029,000000,20.6858,20.8011,20.6595,20.7288,42439.300322604,0
+EELV.US,D,20191030,000000,20.6683,20.7836,20.4973,20.7659,76717.314861303,0
+EELV.US,D,20191031,000000,20.6155,20.6761,20.5706,20.6409,167661.59767782,0
+EELV.US,D,20191101,000000,20.7131,20.891,20.7131,20.8832,38138.552507979,0
+EELV.US,D,20191104,000000,20.9886,21.1059,20.9711,21.0072,61669.304357335,0
+EELV.US,D,20191105,000000,21.0687,21.2016,20.9886,21.0268,120792.55781847,0
+EELV.US,D,20191106,000000,21.0072,21.1059,20.9711,21.0072,29251.43235117,0
+EELV.US,D,20191107,000000,21.1147,21.2651,21.1147,21.2211,289252.67568085,0
+EELV.US,D,20191108,000000,21.1059,21.184,21.1059,21.1693,15190.310895834,0
+EELV.US,D,20191111,000000,20.9437,21.0785,20.9437,21.0268,29431.611264613,0
+EELV.US,D,20191112,000000,20.9798,20.9886,20.8646,20.8832,40365.195330357,0
+EELV.US,D,20191113,000000,20.7474,20.8021,20.6683,20.8021,41037.795024289,0
+EELV.US,D,20191114,000000,20.6936,20.7474,20.6409,20.6936,47555.971966854,0
+EELV.US,D,20191115,000000,20.8949,20.9623,20.8255,20.8548,75490.869757299,0
+EELV.US,D,20191118,000000,20.846,20.9623,20.8197,20.8597,23686.360910966,0
+EELV.US,D,20191119,000000,20.9886,20.9886,20.8011,20.8998,30745.074593859,0
+EELV.US,D,20191120,000000,20.7933,20.9261,20.7561,20.8324,35231.120041058,0
+EELV.US,D,20191121,000000,20.7131,20.8089,20.678,20.7434,43419.02316445,0
+EELV.US,D,20191122,000000,20.846,20.846,20.6858,20.7561,36600.889280756,0
+EELV.US,D,20191125,000000,20.7659,20.8939,20.7659,20.8548,22761.920235744,0
+EELV.US,D,20191126,000000,20.8021,20.8226,20.6409,20.7836,38312.588958464,0
+EELV.US,D,20191127,000000,20.7747,20.7933,20.678,20.7747,49634.171934406,0
+EELV.US,D,20191129,000000,20.596,20.6292,20.5071,20.5442,23750.856772028,0
+EELV.US,D,20191202,000000,20.4709,20.4886,20.4094,20.4358,29048.731073547,0
+EELV.US,D,20191203,000000,20.3381,20.4026,20.301,20.3908,31494.45507477,0
+EELV.US,D,20191204,000000,20.4631,20.552,20.4456,20.4973,38381.179794832,0
+EELV.US,D,20191205,000000,20.5344,20.596,20.4973,20.5266,39590.221253787,0
+EELV.US,D,20191206,000000,20.5862,20.6312,20.5344,20.6312,92064.258562572,0
+EELV.US,D,20191209,000000,20.6057,20.6155,20.4583,20.5266,117418.29816672,0
+EELV.US,D,20191210,000000,20.5608,20.6409,20.5608,20.6312,55451.0843559,0
+EELV.US,D,20191211,000000,20.6683,20.8284,20.6418,20.7933,39513.440466808,0
+EELV.US,D,20191212,000000,20.8197,21.0864,20.8197,20.9798,49508.251443761,0
+EELV.US,D,20191213,000000,21.0961,21.1762,21.0072,21.0961,25590.524428033,0
+EELV.US,D,20191216,000000,21.1498,21.185,21.0961,21.1235,65624.026758643,0
+EELV.US,D,20191217,000000,21.1772,21.2631,21.1195,21.185,112783.80986469,0
+EELV.US,D,20191218,000000,21.2914,21.4722,21.2651,21.4536,201473.80877551,0
+EELV.US,D,20191219,000000,21.3725,21.4712,21.3188,21.4536,26691.049041392,0
+EELV.US,D,20191220,000000,21.3814,21.4722,21.3384,21.4165,26274.385304056,0
+EELV.US,D,20191223,000000,21.3814,21.5239,21.3814,21.435,37211.040601279,0
+EELV.US,D,20191224,000000,21.4262,21.4946,21.3735,21.3892,59496.919957756,0
+EELV.US,D,20191226,000000,21.4448,21.5259,21.4077,21.5083,294770.65490505,0
+EELV.US,D,20191227,000000,21.5338,21.5884,21.4175,21.481,58685.091103436,0
+EELV.US,D,20191230,000000,21.5171,21.6041,21.435,21.4487,35594.549099424,0
+EELV.US,D,20191231,000000,21.5503,21.5649,21.4458,21.5503,41117.647042746,0
+EELV.US,D,20200102,000000,21.5699,21.7398,21.5699,21.7368,154789.04280491,0
+EELV.US,D,20200103,000000,21.5338,21.5581,21.3364,21.3559,128399.9981923,0
+EELV.US,D,20200106,000000,21.2729,21.3179,21.183,21.3179,90972.947643651,0
+EELV.US,D,20200107,000000,21.2475,21.2993,21.139,21.1928,39594.316229093,0
+EELV.US,D,20200108,000000,21.0571,21.3003,21.0571,21.2113,27495.711688928,0
+EELV.US,D,20200109,000000,21.3101,21.3462,21.2299,21.2817,130126.03028357,0
+EELV.US,D,20200110,000000,21.3814,21.4536,21.3179,21.435,62123.846616249,0
+EELV.US,D,20200113,000000,21.4722,21.5601,21.4262,21.5171,33232.772091964,0
+EELV.US,D,20200114,000000,21.4448,21.5415,21.4077,21.5415,52836.442623325,0
+EELV.US,D,20200115,000000,21.4624,21.4624,21.3179,21.4165,36086.969879913,0
+EELV.US,D,20200116,000000,21.435,21.5503,21.4322,21.481,41913.095995845,0
+EELV.US,D,20200117,000000,21.5454,21.5972,21.4448,21.5884,78718.734041877,0
+EELV.US,D,20200121,000000,21.2553,21.3637,21.183,21.1928,95636.100772815,0
+EELV.US,D,20200122,000000,21.3764,21.3764,21.2602,21.3003,50286.296751811,0
+EELV.US,D,20200123,000000,21.0766,21.1918,20.932,21.1577,297553.19062515,0
+EELV.US,D,20200124,000000,21.139,21.2201,20.9779,21.0844,34147.999072749,0
+EELV.US,D,20200127,000000,20.4651,20.6712,20.4651,20.6272,61869.958147306,0
+EELV.US,D,20200128,000000,20.636,20.7611,20.5384,20.6458,115158.89554189,0
+EELV.US,D,20200129,000000,20.5902,20.6546,20.5384,20.5902,50881.091914938,0
+EELV.US,D,20200130,000000,20.2414,20.384,20.1857,20.3312,103527.11818656,0
+EELV.US,D,20200131,000000,20.1945,20.1945,19.9356,20.0538,124460.63194838,0
+EELV.US,D,20200203,000000,20.0265,20.1701,20.0265,20.1515,105870.46780514,0
+EELV.US,D,20200204,000000,20.4123,20.4739,20.3665,20.3665,76984.511999987,0
+EELV.US,D,20200205,000000,20.5647,20.638,20.4388,20.4563,51057.175853075,0
+EELV.US,D,20200206,000000,20.6272,20.7259,20.5647,20.5999,80396.650173314,0
+EELV.US,D,20200207,000000,20.3938,20.4543,20.2864,20.4035,36325.50219146,0
+EELV.US,D,20200210,000000,20.3577,20.4904,20.3577,20.4299,22594.026248218,0
+EELV.US,D,20200211,000000,20.5207,20.636,20.4739,20.5207,35629.356389521,0
+EELV.US,D,20200212,000000,20.6458,20.6839,20.5569,20.6458,41426.817678314,0
+EELV.US,D,20200213,000000,20.4651,20.5569,20.4103,20.4485,29653.763674938,0
+EELV.US,D,20200214,000000,20.5804,20.5804,20.3938,20.4651,19362.066988335,0
+EELV.US,D,20200218,000000,20.4299,20.5637,20.4035,20.4817,423484.94245204,0
+EELV.US,D,20200219,000000,20.511,20.6243,20.4631,20.5472,414123.82890362,0
+EELV.US,D,20200220,000000,20.3127,20.3498,20.1193,20.2141,50689.651819404,0
+EELV.US,D,20200221,000000,20.2238,20.2599,20.0978,20.132,52863.05996281,0
+EELV.US,D,20200224,000000,19.3779,19.585,19.3691,19.4424,297293.15969324,0
+EELV.US,D,20200225,000000,19.6221,19.7032,19.3446,19.3779,126904.30846196,0
+EELV.US,D,20200226,000000,19.4952,19.5762,19.3339,19.5039,209986.23869186,0
+EELV.US,D,20200227,000000,19.3603,19.4599,19.1279,19.1532,196522.98363114,0
+EELV.US,D,20200228,000000,18.7908,19.1004,18.6199,19.1004,151711.6688628,0
+EELV.US,D,20200302,000000,19.0282,19.4424,18.9588,19.3691,1064314.7942199,0
+EELV.US,D,20200303,000000,19.4502,19.6377,19.2851,19.3506,175392.91105465,0
+EELV.US,D,20200304,000000,19.5225,19.6299,19.4863,19.6045,48141.553435543,0
+EELV.US,D,20200305,000000,19.3974,19.5674,19.2099,19.2431,83938.80381259,0
+EELV.US,D,20200306,000000,19.1259,19.1767,18.992,19.038,168319.86495818,0
+EELV.US,D,20200309,000000,17.8961,18.195,17.5659,17.7789,1119385.0458725,0
+EELV.US,D,20200310,000000,18.2839,18.4538,18.0406,18.3366,252023.2076907,0
+EELV.US,D,20200311,000000,18.0406,18.0856,17.7886,17.854,113236.30463595,0
+EELV.US,D,20200312,000000,16.4152,16.6839,15.8341,16.2218,238857.86208345,0
+EELV.US,D,20200313,000000,17.0082,17.0082,16.256,16.7669,195993.70807289,0
+EELV.US,D,20200316,000000,15.3388,15.6973,14.8807,15.3388,728894.34320083,0
+EELV.US,D,20200317,000000,15.3837,15.8419,15.0955,15.7959,173683.25886458,0
+EELV.US,D,20200318,000000,14.782,15.076,14.3678,14.6638,119284.58316221,0
+EELV.US,D,20200319,000000,14.6911,14.7977,14.3366,14.4851,202081.91260838,0
+EELV.US,D,20200320,000000,15.1044,15.3495,14.657,14.8348,170011.08975936,0
+EELV.US,D,20200323,000000,14.9637,14.9637,14.2204,14.4909,326159.6643657,0
+EELV.US,D,20200324,000000,15.1356,15.373,15.0018,15.3271,135095.28281682,0
+EELV.US,D,20200325,000000,15.4736,15.8809,15.3896,15.665,121761.01947822,0
+EELV.US,D,20200326,000000,15.8819,16.2453,15.751,16.2287,216843.27484096,0
+EELV.US,D,20200327,000000,15.7178,15.8154,15.3993,15.5556,160723.68576643,0
+EELV.US,D,20200330,000000,15.6572,15.8819,15.5742,15.8546,235201.04913562,0
+EELV.US,D,20200331,000000,15.8917,16.211,15.835,15.9375,774605.52879254,0
+EELV.US,D,20200401,000000,15.5556,15.7363,15.3144,15.3993,1019922.1906766,0
+EELV.US,D,20200402,000000,15.4902,15.9102,15.4902,15.7911,217583.44162744,0
+EELV.US,D,20200403,000000,15.8008,15.9552,15.3993,15.5654,186964.28752422,0
+EELV.US,D,20200406,000000,15.9464,16.2716,15.9464,16.211,1751949.1899862,0
+EELV.US,D,20200407,000000,16.7474,16.8724,16.3361,16.3459,622922.52475687,0
+EELV.US,D,20200408,000000,16.3918,16.5461,16.2395,16.5012,91906.60201331,0
+EELV.US,D,20200409,000000,16.6184,16.7757,16.4562,16.5012,85422.208617016,0
+EELV.US,D,20200413,000000,16.5363,16.7474,16.51,16.6653,177582.69909927,0
+EELV.US,D,20200414,000000,17.0658,17.1459,16.9066,17.0102,72787.162311827,0
+EELV.US,D,20200415,000000,16.7893,16.7893,16.6341,16.6653,126682.15605163,0
+EELV.US,D,20200416,000000,16.7474,16.7474,16.4837,16.6018,120468.0310255,0
+EELV.US,D,20200417,000000,16.9915,16.9915,16.7102,16.8646,27750.623901696,0
+EELV.US,D,20200420,000000,16.6917,16.8186,16.5754,16.6653,72409.400839893,0
+EELV.US,D,20200421,000000,16.301,16.383,16.1867,16.2472,126663.72866276,0
+EELV.US,D,20200422,000000,16.51,16.5451,16.427,16.427,76987.583231467,0
+EELV.US,D,20200423,000000,16.5178,16.6458,16.3918,16.4562,146184.47594417,0
+EELV.US,D,20200424,000000,16.5559,16.5647,16.3469,16.4465,284791.20008548,0
+EELV.US,D,20200427,000000,16.7014,16.8724,16.7014,16.8373,108632.52864871,0
+EELV.US,D,20200428,000000,16.9827,17.0736,16.8294,16.8724,451957.30575134,0
+EELV.US,D,20200429,000000,17.1283,17.265,17.0922,17.1733,121300.33475635,0
+EELV.US,D,20200430,000000,17.1918,17.2914,16.8919,17.0472,230162.18202217,0
+EELV.US,D,20200501,000000,16.7737,16.8373,16.5715,16.719,334756.04127582,0
+EELV.US,D,20200504,000000,16.7835,16.8343,16.6359,16.8001,195940.47339392,0
+EELV.US,D,20200505,000000,16.9339,17.0004,16.8646,16.8724,17459.95095892,0
+EELV.US,D,20200506,000000,16.8373,16.847,16.7151,16.7278,151001.1906473,0
+EELV.US,D,20200507,000000,16.847,16.9007,16.7874,16.8303,51800.413871027,0
+EELV.US,D,20200508,000000,16.9466,17.1283,16.9466,17.0385,224494.73619933,0
+EELV.US,D,20200511,000000,16.9642,17.0824,16.9642,16.9915,114937.7668754,0
+EELV.US,D,20200512,000000,17.0472,17.1654,16.9339,16.9466,46664.291094076,0
+EELV.US,D,20200513,000000,17.0736,17.1459,16.8909,17.0189,46943.773158678,0
+EELV.US,D,20200514,000000,16.8186,17.0287,16.7092,17.0287,119230.32473941,0
+EELV.US,D,20200515,000000,16.8373,16.8685,16.7375,16.8285,45168.601363735,0
+EELV.US,D,20200518,000000,17.0736,17.311,17.0736,17.3012,106066.00287598,0
+EELV.US,D,20200519,000000,17.2562,17.2914,17.1664,17.1821,57001.03250904,0
+EELV.US,D,20200520,000000,17.2787,17.3735,17.2201,17.269,19990.645697732,0
+EELV.US,D,20200521,000000,17.2827,17.3481,17.1556,17.2465,70738.650915241,0
+EELV.US,D,20200522,000000,17.1371,17.1371,16.9642,17.0287,22919.576785007,0
+EELV.US,D,20200526,000000,17.4194,17.4468,17.2729,17.2827,80493.90583682,0
+EELV.US,D,20200527,000000,17.393,17.393,17.1821,17.3198,60255.514133104,0
+EELV.US,D,20200528,000000,17.3471,17.4468,17.2377,17.2377,41437.055116578,0
+EELV.US,D,20200529,000000,17.3198,17.5102,17.2827,17.4653,87479.933708041,0
+EELV.US,D,20200601,000000,17.5747,17.7886,17.5747,17.7642,568611.89102357,0
+EELV.US,D,20200602,000000,17.8658,18.0279,17.8658,17.9664,113789.12630219,0
+EELV.US,D,20200603,000000,18.237,18.2839,18.2243,18.2751,28487.71945669,0
+EELV.US,D,20200604,000000,18.0827,18.111,17.9723,18.0123,69924.774573268,0
+EELV.US,D,20200605,000000,18.4197,18.5886,18.3972,18.5124,25762.513390866,0
+EELV.US,D,20200608,000000,18.4118,18.5749,18.4118,18.5476,44579.948663566,0
+EELV.US,D,20200609,000000,18.3727,18.4841,18.3727,18.4372,9331.4249774583,0
+EELV.US,D,20200610,000000,18.4665,18.6287,18.4118,18.5291,50111.236557499,0
+EELV.US,D,20200611,000000,18.0475,18.1285,17.7544,17.7544,30906.826118428,0
+EELV.US,D,20200612,000000,17.983,18.0475,17.8297,17.983,240671.93614379,0
+EELV.US,D,20200615,000000,17.6098,17.9108,17.6098,17.8385,105741.47608301,0
+EELV.US,D,20200616,000000,18.1471,18.1471,17.8658,17.8736,41283.493542621,0
+EELV.US,D,20200617,000000,18.0279,18.108,17.9488,17.9781,11945.042966208,0
+EELV.US,D,20200618,000000,17.9205,18.0026,17.8297,17.9576,124639.787118,0
+EELV.US,D,20200619,000000,18.0377,18.0436,17.8824,17.9283,65803.18192826,0
+EELV.US,D,20200622,000000,17.9341,18.0446,17.9166,18.0182,76188.039303064,0
+EELV.US,D,20200623,000000,18.0182,18.0817,17.9615,17.9801,32301.165209958,0
+EELV.US,D,20200624,000000,17.8785,17.9068,17.7496,17.8062,97964.094234003,0
+EELV.US,D,20200625,000000,17.7417,17.8883,17.7417,17.8707,50614.918520079,0
+EELV.US,D,20200626,000000,17.8335,17.944,17.6968,17.7496,53304.293551981,0
+EELV.US,D,20200629,000000,17.7769,17.8883,17.7251,17.8619,43442.569272457,0
+EELV.US,D,20200630,000000,17.816,17.8433,17.7251,17.7769,83055.312890424,0
+EELV.US,D,20200701,000000,17.8707,18.0114,17.8707,18.0094,75572.769263409,0
+EELV.US,D,20200702,000000,18.2556,18.3269,18.2086,18.236,22058.608227021,0
+EELV.US,D,20200706,000000,18.7508,18.8866,18.741,18.8416,42990.074501197,0
+EELV.US,D,20200707,000000,18.6307,18.703,18.5671,18.5671,32531.507570893,0
+EELV.US,D,20200708,000000,18.7127,18.7859,18.6219,18.7693,42893.842581517,0
+EELV.US,D,20200709,000000,18.6853,18.6853,18.5349,18.6307,35873.0074202,0
+EELV.US,D,20200710,000000,18.5036,18.5388,18.4128,18.4753,19274.025019266,0
+EELV.US,D,20200713,000000,18.5759,18.6522,18.4333,18.4665,22866.342106035,0
+EELV.US,D,20200714,000000,18.4275,18.5574,18.402,18.5301,34859.501032083,0
+EELV.US,D,20200715,000000,18.5124,18.6121,18.5124,18.5486,244610.27864388,0
+EELV.US,D,20200716,000000,18.3737,18.5222,18.3737,18.4851,20804.522039704,0
+EELV.US,D,20200717,000000,18.447,18.5222,18.4118,18.4568,11815.027500258,0
+EELV.US,D,20200720,000000,18.5222,18.6121,18.5222,18.6121,15548.621235067,0
+EELV.US,D,20200721,000000,18.5759,18.6853,18.5671,18.5945,1926351.1170169,0
+EELV.US,D,20200722,000000,18.6121,18.6219,18.4773,18.5671,28262.495814886,0
+EELV.US,D,20200723,000000,18.5574,18.5574,18.4225,18.447,23277.88712424,0
+EELV.US,D,20200724,000000,18.2926,18.4118,18.2839,18.3366,76081.56994512,0
+EELV.US,D,20200727,000000,18.4118,18.4851,18.402,18.4753,15021.393164481,0
+EELV.US,D,20200728,000000,18.3737,18.3737,18.2086,18.2458,52669.572379625,0
+EELV.US,D,20200729,000000,18.3835,18.5124,18.3835,18.4372,101365.99496907,0
+EELV.US,D,20200730,000000,18.3014,18.3942,18.238,18.3933,51950.904213506,0
+EELV.US,D,20200731,000000,18.3562,18.3933,18.154,18.3366,36876.276370053,0
+EELV.US,D,20200803,000000,18.3014,18.4665,18.2653,18.3835,260576.58736011,0
+EELV.US,D,20200804,000000,18.4372,18.5671,18.4372,18.5388,49119.228789737,0
+EELV.US,D,20200805,000000,18.6932,18.8416,18.6307,18.741,3147298.7166731,0
+EELV.US,D,20200806,000000,18.659,18.8241,18.659,18.7693,28013.726065076,0
+EELV.US,D,20200807,000000,18.6033,18.6775,18.6033,18.6121,17296.151946699,0
+EELV.US,D,20200810,000000,18.741,18.8153,18.6805,18.7771,18034.271245519,0
+EELV.US,D,20200811,000000,18.7771,18.8777,18.6775,18.741,51766.630324757,0
+EELV.US,D,20200812,000000,18.8866,18.9774,18.8612,18.9197,31049.126510294,0
+EELV.US,D,20200813,000000,18.8866,18.995,18.8416,18.8866,17508.066918759,0
+EELV.US,D,20200814,000000,18.8866,18.996,18.8866,18.9784,31152.524636759,0
+EELV.US,D,20200817,000000,19.1717,19.2626,19.1717,19.2626,26751.449927149,0
+EELV.US,D,20200818,000000,19.1532,19.162,19.0799,19.1356,42617.431748394,0
+EELV.US,D,20200819,000000,19.0898,19.1699,19.0057,19.0057,29805.277761242,0
+EELV.US,D,20200820,000000,18.8055,18.9432,18.7528,18.9335,34122.405477089,0
+EELV.US,D,20200821,000000,18.8777,18.9608,18.8514,18.8866,14915.947550364,0
+EELV.US,D,20200824,000000,19.0898,19.0898,18.953,19.0057,12878.697335867,0
+EELV.US,D,20200825,000000,19.0536,19.1219,18.996,19.1034,15616.188327608,0
+EELV.US,D,20200826,000000,19.0341,19.1064,19.0243,19.0536,8865.6215364552,0
+EELV.US,D,20200827,000000,18.9784,18.9784,18.7606,18.8514,30667.270063055,0
+EELV.US,D,20200828,000000,18.953,18.9882,18.8954,18.9882,12654.49743789,0
+EELV.US,D,20200831,000000,18.7313,18.7313,18.5574,18.6775,63410.692606009,0
+EELV.US,D,20200901,000000,18.7293,18.7693,18.6853,18.7263,14410.218100132,0
+EELV.US,D,20200902,000000,18.7859,18.8055,18.6853,18.741,29798.111554457,0
+EELV.US,D,20200903,000000,18.7771,18.7771,18.5486,18.6121,63698.364621222,0
+EELV.US,D,20200904,000000,18.703,18.703,18.5301,18.6687,15979.617385973,0
+EELV.US,D,20200908,000000,18.698,18.7606,18.6404,18.6687,26151.53604489,0
+EELV.US,D,20200909,000000,18.7693,18.8416,18.7225,18.8153,20071.521460017,0
+EELV.US,D,20200910,000000,18.9237,18.9237,18.6502,18.659,47585.660537819,0
+EELV.US,D,20200911,000000,18.7693,18.7918,18.6257,18.741,17571.539035995,0
+EELV.US,D,20200914,000000,18.8416,18.9354,18.8241,18.8699,11184.401303207,0
+EELV.US,D,20200915,000000,18.9608,19.0341,18.9149,18.9169,21774.007443287,0
+EELV.US,D,20200916,000000,18.9432,19.0057,18.8866,18.9335,13248.268857191,0
+EELV.US,D,20200917,000000,18.8416,18.9765,18.8416,18.9237,12926.813295706,0
+EELV.US,D,20200918,000000,18.953,18.9705,18.8514,18.8514,59711.906161296,0
+EELV.US,D,20200921,000000,18.8006,18.8739,18.6238,18.7078,93485.214993589,0
+EELV.US,D,20200922,000000,18.6619,18.6619,18.4578,18.5964,20338.718598701,0
+EELV.US,D,20200923,000000,18.4578,18.4578,18.2253,18.2253,61380.608598296,0
+EELV.US,D,20200924,000000,18.0592,18.2917,18.0221,18.1803,44792.887379452,0
+EELV.US,D,20200925,000000,18.069,18.2643,18.0309,18.2643,27765.980059092,0
+EELV.US,D,20200928,000000,18.4578,18.5222,18.3649,18.402,442109.91388539,0
+EELV.US,D,20200929,000000,18.4235,18.4861,18.3933,18.4578,12594.096552133,0
+EELV.US,D,20200930,000000,18.5691,18.6522,18.5144,18.6336,40813.595126312,0
+EELV.US,D,20201001,000000,18.7166,18.7253,18.6238,18.6522,60271.894034326,0
+EELV.US,D,20201002,000000,18.4382,18.6336,18.4382,18.5867,47908.139843128,0
+EELV.US,D,20201005,000000,18.5964,18.7068,18.5867,18.7068,45761.349039209,0
+EELV.US,D,20201006,000000,18.7547,18.7811,18.6668,18.6873,15587.52350047,0
+EELV.US,D,20201007,000000,18.7635,18.7908,18.7235,18.7547,25723.611125463,0
+EELV.US,D,20201008,000000,18.8104,18.9012,18.7908,18.8739,74468.149674745,0
+EELV.US,D,20201009,000000,18.9012,19.0223,18.9012,19.0223,43299.245136764,0
+EELV.US,D,20201012,000000,18.9588,18.9725,18.9012,18.9207,9887.317875183,0
+EELV.US,D,20201013,000000,18.8827,18.9295,18.8143,18.8651,50256.608180846,0
+EELV.US,D,20201014,000000,18.8279,18.8827,18.7556,18.7811,44801.077330064,0
+EELV.US,D,20201015,000000,18.6619,18.7908,18.6522,18.7908,64507.122244063,0
+EELV.US,D,20201016,000000,18.7723,18.8914,18.7683,18.8201,38000.347091418,0
+EELV.US,D,20201019,000000,18.8739,18.9295,18.8006,18.8367,29475.632249147,0
+EELV.US,D,20201020,000000,18.8006,18.9012,18.8006,18.8279,34243.207248601,0
+EELV.US,D,20201021,000000,18.8006,18.91,18.8006,18.8279,20083.806385933,0
+EELV.US,D,20201022,000000,18.8924,18.9295,18.8739,18.8924,11329.772926553,0
+EELV.US,D,20201023,000000,18.9295,19.0458,18.911,19.0409,11332.844158032,0
+EELV.US,D,20201026,000000,18.8367,18.8914,18.7635,18.8104,30096.021007934,0
+EELV.US,D,20201027,000000,18.7811,18.8602,18.7811,18.8006,78670.618082037,0
+EELV.US,D,20201028,000000,18.5779,18.615,18.4861,18.5222,23080.304565749,0
+EELV.US,D,20201029,000000,18.4578,18.5144,18.4118,18.4861,23605.485148682,0
+EELV.US,D,20201030,000000,18.402,18.4382,18.2731,18.3737,24409.124052391,0
+EELV.US,D,20201102,000000,18.5046,18.5593,18.4363,18.5593,19322.140979105,0
+EELV.US,D,20201103,000000,18.5964,18.7253,18.5964,18.6238,39881.988244305,0
+EELV.US,D,20201104,000000,18.7958,18.949,18.7958,18.9393,23518.46692344,0
+EELV.US,D,20201105,000000,19.0311,19.1054,18.9667,19.0438,18060.888585005,0
+EELV.US,D,20201106,000000,19.0126,19.078,19.0028,19.0604,8277.9925801128,0
+EELV.US,D,20201109,000000,19.5127,19.5127,19.3008,19.3008,54748.796091003,0
+EELV.US,D,20201110,000000,19.4942,19.5752,19.4824,19.4942,19680.451318338,0
+EELV.US,D,20201111,000000,19.6787,19.7892,19.6787,19.7647,25605.880585429,0
+EELV.US,D,20201112,000000,19.6699,19.7589,19.5986,19.6163,17155.899042485,0
+EELV.US,D,20201113,000000,19.6163,19.7715,19.6163,19.7081,17842.831149985,0
+EELV.US,D,20201116,000000,19.7989,19.8556,19.7735,19.7735,18709.942170931,0
+EELV.US,D,20201117,000000,19.7452,19.9288,19.7452,19.8263,25604.856841603,0
+EELV.US,D,20201118,000000,19.9014,19.9767,19.8556,19.8556,16739.235305148,0
+EELV.US,D,20201119,000000,19.7735,19.8263,19.754,19.8175,9488.0577828946,0
+EELV.US,D,20201120,000000,19.7549,19.8556,19.7549,19.8556,13109.039696802,0
+EELV.US,D,20201123,000000,19.9201,20.004,19.8077,19.8605,16953.197764861,0
+EELV.US,D,20201124,000000,19.9767,20.004,19.8438,19.9659,13769.354464818,0
+EELV.US,D,20201125,000000,19.8556,20.0129,19.8556,19.963,40814.618870138,0
+EELV.US,D,20201127,000000,20.0597,20.1613,20.0402,20.0538,11141.404062499,0
+EELV.US,D,20201130,000000,20.0129,20.0129,19.8067,19.8751,65645.525378998,0
+EELV.US,D,20201201,000000,20.0129,20.132,20.004,20.0743,21108.573956139,0
+EELV.US,D,20201202,000000,20.05,20.1994,20.05,20.1525,27301.200361916,0
+EELV.US,D,20201203,000000,20.382,20.382,20.2805,20.3,45256.643332803,0
+EELV.US,D,20201204,000000,20.3733,20.5119,20.3733,20.51,48169.194518855,0
+EELV.US,D,20201207,000000,20.2727,20.4739,20.2727,20.3733,19381.518121036,0
+EELV.US,D,20201208,000000,20.3372,20.4289,20.3293,20.3811,49189.867113757,0
+EELV.US,D,20201209,000000,20.5129,20.5129,20.2444,20.3586,49033.234308321,0
+EELV.US,D,20201210,000000,20.2629,20.4934,20.2629,20.4475,10168.847427438,0
+EELV.US,D,20201211,000000,20.382,20.4494,20.3655,20.382,17031.002295667,0
+EELV.US,D,20201214,000000,20.4113,20.4836,20.3655,20.3655,316952.11239123,0
+EELV.US,D,20201215,000000,20.3469,20.4836,20.3372,20.4573,47080.954831413,0
+EELV.US,D,20201216,000000,20.5286,20.5696,20.5179,20.5696,16414.708512185,0
+EELV.US,D,20201217,000000,20.5647,20.6135,20.4934,20.595,22053.489507889,0
+EELV.US,D,20201218,000000,20.5227,20.5774,20.4749,20.5129,49225.69814768,0
+EELV.US,D,20201221,000000,20.2717,20.4651,20.2717,20.4075,166735.10951494,0
+EELV.US,D,20201222,000000,20.3273,20.3547,20.2444,20.2942,142870.61717819,0
+EELV.US,D,20201223,000000,20.3273,20.4289,20.3273,20.4016,49560.462378907,0
+EELV.US,D,20201224,000000,20.4016,20.5599,20.4016,20.5599,16882.559440841,0
+EELV.US,D,20201228,000000,20.7269,20.7269,20.6331,20.6331,30853.591439456,0
+EELV.US,D,20201229,000000,20.6526,20.8382,20.6526,20.7728,28447.793447462,0
+EELV.US,D,20201230,000000,20.8558,20.9583,20.8558,20.9027,18611.662763598,0
+EELV.US,D,20201231,000000,20.8753,20.8753,20.6526,20.7171,32481.344123401,0
+EELV.US,D,20210104,000000,20.8753,20.9779,20.6985,20.7131,102567.87022124,0
+EELV.US,D,20210105,000000,20.8655,21.0649,20.8655,21.0151,152193.85220504,0
+EELV.US,D,20210106,000000,20.8842,21.0414,20.8607,20.9368,28541.977879489,0
+EELV.US,D,20210107,000000,21.0072,21.0599,20.9398,21.0287,14478.8089365,0
+EELV.US,D,20210108,000000,21.1176,21.2739,21.1176,21.1908,19433.729056181,0
+EELV.US,D,20210111,000000,21.0795,21.2465,21.0795,21.1625,17783.454008056,0
+EELV.US,D,20210112,000000,21.2368,21.2553,21.1665,21.2095,13147.941962205,0
+EELV.US,D,20210113,000000,21.3589,21.3589,21.2368,21.3276,18241.067498448,0
+EELV.US,D,20210114,000000,21.3852,21.4477,21.3589,21.3589,15170.859763132,0
+EELV.US,D,20210115,000000,21.2739,21.2739,21.1703,21.1908,9815.6558073363,0
+EELV.US,D,20210119,000000,21.394,21.394,21.1723,21.2201,12551.099311425,0
+EELV.US,D,20210120,000000,21.141,21.1801,21.0882,21.1693,282459.11164899,0
+EELV.US,D,20210121,000000,21.1079,21.1527,21.0512,21.1029,28107.910497104,0
+EELV.US,D,20210122,000000,20.9779,21.0151,20.8851,20.976,29338.450576413,0
+EELV.US,D,20210125,000000,21.0882,21.0882,20.9213,21.0443,38469.2217639,0
+EELV.US,D,20210126,000000,20.9583,21.0882,20.9583,21.0697,58720.922137359,0
+EELV.US,D,20210127,000000,20.8842,20.9125,20.7728,20.8334,21914.260347502,0
+EELV.US,D,20210128,000000,20.8558,20.9222,20.7933,20.8753,123766.5336341,0
+EELV.US,D,20210129,000000,20.551,20.6145,20.4113,20.4475,38644.281958212,0
+EELV.US,D,20210201,000000,20.551,20.6615,20.551,20.6565,21318.441440547,0
+EELV.US,D,20210202,000000,20.7269,20.8655,20.7269,20.8284,24989.586801948,0
+EELV.US,D,20210203,000000,20.7728,20.7914,20.6898,20.7269,21470.979270679,0
+EELV.US,D,20210204,000000,20.6985,20.7728,20.679,20.7532,54861.407911905,0
+EELV.US,D,20210205,000000,20.9213,20.9213,20.7864,20.8402,33760.00016255,0
+EELV.US,D,20210208,000000,20.8294,20.93,20.7923,20.9213,30703.101096978,0
+EELV.US,D,20210209,000000,20.8382,21.0248,20.8382,20.9876,21947.020149946,0
+EELV.US,D,20210210,000000,21.0502,21.14,20.9858,20.9955,21255.993067139,0
+EELV.US,D,20210211,000000,21.1479,21.1811,21.0707,21.1176,22308.401720658,0
+EELV.US,D,20210212,000000,21.1479,21.1625,21.0892,21.1079,21666.514341517,0
+EELV.US,D,20210216,000000,21.1811,21.2671,21.1469,21.2182,27867.330697904,0
+EELV.US,D,20210217,000000,21.1723,21.2006,21.0502,21.1625,78274.429221227,0
+EELV.US,D,20210218,000000,21.0414,21.1342,21.0013,21.1039,17527.518051461,0
+EELV.US,D,20210219,000000,21.228,21.3491,21.2182,21.228,14125.617316398,0
+EELV.US,D,20210222,000000,21.098,21.2553,21.098,21.1079,14002.768057233,0
+EELV.US,D,20210223,000000,21.1723,21.4272,21.1723,21.394,73952.182786249,0
+EELV.US,D,20210224,000000,21.1254,21.3764,21.1254,21.3022,16266.265657359,0
+EELV.US,D,20210225,000000,21.4976,21.5053,21.1772,21.2465,20980.605977842,0
+EELV.US,D,20210226,000000,21.2006,21.2006,20.9779,21.0795,34342.510399761,0
+EELV.US,D,20210301,000000,21.2095,21.4633,21.2095,21.3394,38963.690032042,0
+EELV.US,D,20210302,000000,21.2095,21.2826,21.1264,21.2553,46465.684791759,0
+EELV.US,D,20210303,000000,21.2553,21.3491,21.2211,21.2826,212209.81028276,0
+EELV.US,D,20210304,000000,21.228,21.4507,21.0795,21.1254,22681.04447346,0
+EELV.US,D,20210305,000000,21.2095,21.3071,21.098,21.2553,101245.19319755,0
+EELV.US,D,20210308,000000,21.2006,21.2739,21.1079,21.1176,34597.422612529,0
+EELV.US,D,20210309,000000,21.2641,21.4038,21.2641,21.4038,22797.751269667,0
+EELV.US,D,20210310,000000,21.4692,21.4692,21.3129,21.4038,12712.850835993,0
+EELV.US,D,20210311,000000,21.4878,21.6822,21.4507,21.5904,19498.224917244,0
+EELV.US,D,20210312,000000,21.4038,21.5063,21.3725,21.5063,12142.6255247,0
+EELV.US,D,20210315,000000,21.5425,21.691,21.5415,21.6646,12979.024230852,0
+EELV.US,D,20210316,000000,21.6646,21.7935,21.6646,21.7007,7241.9638278157,0
+EELV.US,D,20210317,000000,21.5806,21.777,21.5435,21.777,15577.286062206,0
+EELV.US,D,20210318,000000,21.5806,21.6558,21.5063,21.5161,15141.171192168,0
+EELV.US,D,20210319,000000,21.5571,21.6646,21.5523,21.5904,12513.220789849,0
+EELV.US,D,20210322,000000,21.6275,21.7203,21.5239,21.6509,42507.891158971,0
+EELV.US,D,20210323,000000,21.44,21.5425,21.3569,21.4028,57984.850326192,0
+EELV.US,D,20210324,000000,21.4028,21.5718,21.4028,21.4214,98770.804369191,0
+EELV.US,D,20210325,000000,21.4116,21.4966,21.4116,21.4302,48261.33146323,0
+EELV.US,D,20210326,000000,21.4868,21.7017,21.479,21.6558,27433.263315518,0
+EELV.US,D,20210329,000000,21.73,21.8795,21.73,21.7779,16506.845456559,0
+EELV.US,D,20210330,000000,21.8541,21.9274,21.8101,21.9079,25327.422264654,0
+EELV.US,D,20210331,000000,21.9362,22.0485,21.8981,22.0485,21381.913557784,0
+EELV.US,D,20210401,000000,22.0104,22.0758,21.9274,22.03,325979.48545226,0
+EELV.US,D,20210405,000000,22.0055,22.1511,22.0006,22.1237,60401.909500277,0
+EELV.US,D,20210406,000000,22.1003,22.2262,22.03,22.1511,2102194.4753552,0
+EELV.US,D,20210407,000000,22.0758,22.0846,22.0104,22.0104,15579.333549859,0
+EELV.US,D,20210408,000000,22.1374,22.1872,22.1139,22.1599,10035.760730008,0
+EELV.US,D,20210409,000000,22.0944,22.1511,22.0808,22.1511,8960.8297123086,0
+EELV.US,D,20210412,000000,22.1784,22.1969,22.1247,22.1969,9022.2543418914,0
+EELV.US,D,20210413,000000,22.1139,22.235,22.1139,22.1872,20680.649036713,0
+EELV.US,D,20210414,000000,22.2448,22.282,22.2116,22.2262,12557.241774384,0
+EELV.US,D,20210415,000000,22.4499,22.5477,22.3093,22.5252,119778.02768652,0
+EELV.US,D,20210416,000000,22.534,22.6649,22.534,22.6453,46527.109421342,0
+EELV.US,D,20210419,000000,22.786,22.9452,22.786,22.8993,36031.687713289,0
+EELV.US,D,20210420,000000,22.9354,22.9736,22.8661,22.9091,37966.563545148,0
+EELV.US,D,20210421,000000,22.8515,23.1035,22.8515,23.0302,42644.04908788,0
+EELV.US,D,20210422,000000,22.9354,22.9549,22.824,22.8338,17960.561690019,0
+EELV.US,D,20210423,000000,22.9178,22.9872,22.9178,22.9736,37999.323347592,0
+EELV.US,D,20210426,000000,23.1415,23.2168,23.1415,23.1884,14625.204303672,0
+EELV.US,D,20210427,000000,23.0858,23.1035,23.039,23.077,12603.310246571,0
+EELV.US,D,20210428,000000,23.2266,23.2353,23.1415,23.2266,22083.178078854,0
+EELV.US,D,20210429,000000,23.2636,23.2636,23.0868,23.1884,23406.878846364,0
+EELV.US,D,20210430,000000,23.0302,23.0585,22.9256,23.0302,104396.27669516,0
+EELV.US,D,20210503,000000,23.0487,23.0858,22.9452,23.0858,55510.461497831,0
+EELV.US,D,20210504,000000,22.7586,22.7586,22.5427,22.6278,17876.614696256,0
+EELV.US,D,20210505,000000,22.7391,22.824,22.7391,22.7957,64642.256429145,0
+EELV.US,D,20210506,000000,22.9091,23.0019,22.871,22.9833,14763.409720234,0
+EELV.US,D,20210507,000000,23.1328,23.2636,23.1328,23.2353,75562.531825145,0
+EELV.US,D,20210510,000000,23.377,23.377,23.2177,23.2177,15853.696895329,0
+EELV.US,D,20210511,000000,22.786,22.9638,22.7225,22.9276,33768.190113161,0
+EELV.US,D,20210512,000000,22.3093,22.3376,22.03,22.1139,54143.763489613,0
+EELV.US,D,20210513,000000,22.235,22.2448,22.1423,22.235,10958.153917577,0
+EELV.US,D,20210514,000000,22.3659,22.4499,22.3611,22.4031,13777.544415429,0
+EELV.US,D,20210517,000000,21.982,22.1041,21.9547,22.1041,18197.046513914,0
+EELV.US,D,20210518,000000,22.5427,22.6003,22.5057,22.5623,33219.463422221,0
+EELV.US,D,20210519,000000,22.4226,22.534,22.3943,22.4685,17344.267906538,0
+EELV.US,D,20210520,000000,22.4597,22.5252,22.4499,22.5252,4580.2298792264,0
+EELV.US,D,20210521,000000,22.5252,22.5252,22.3659,22.3659,9134.8661627933,0
+EELV.US,D,20210524,000000,22.4597,22.6268,22.4597,22.5994,19381.518121036,0
+EELV.US,D,20210525,000000,22.6356,22.786,22.6356,22.6453,7357.6468801967,0
+EELV.US,D,20210526,000000,22.6834,22.824,22.6834,22.8162,6935.8644237279,0
+EELV.US,D,20210527,000000,22.7957,22.8808,22.7782,22.8612,4773.7174624123,0
+EELV.US,D,20210528,000000,22.9921,23.0019,22.9736,22.9736,11151.641500763,0
+EELV.US,D,20210601,000000,23.1972,23.3945,23.1611,23.3379,347287.68945454,0
+EELV.US,D,20210602,000000,23.3477,23.4502,23.3281,23.4405,244838.57351717,0
+EELV.US,D,20210603,000000,23.2636,23.3379,23.2216,23.3379,102164.51515365,0
+EELV.US,D,20210604,000000,23.329,23.3857,23.3193,23.372,9718.4001438302,0
+EELV.US,D,20210607,000000,23.2353,23.2997,23.2353,23.2861,66979.463584772,0
+EELV.US,D,20210608,000000,23.3095,23.3095,23.1874,23.2734,12318.709462837,0
+EELV.US,D,20210609,000000,23.1708,23.2353,23.1611,23.2168,60118.332460369,0
+EELV.US,D,20210610,000000,23.2539,23.329,23.2168,23.2997,14331.3898255,0
+EELV.US,D,20210611,000000,23.2832,23.291,23.2266,23.2539,10789.236186224,0
+EELV.US,D,20210614,000000,23.2451,23.329,23.2266,23.2832,3826.7544230103,0
+EELV.US,D,20210615,000000,23.1415,23.2168,23.123,23.166,9640.5956130252,0
+EELV.US,D,20210616,000000,23.1884,23.2734,23.077,23.077,15808.652166968,0
+EELV.US,D,20210617,000000,23.1132,23.1132,23.0312,23.0487,13603.507964944,0
+EELV.US,D,20210618,000000,22.8515,22.8798,22.6746,22.6746,148610.7488127,0
+EELV.US,D,20210621,000000,22.6453,22.8533,22.6453,22.8436,20849.566768066,0
+EELV.US,D,20210622,000000,22.787,22.787,22.6288,22.7117,26929.581352939,0
+EELV.US,D,20210623,000000,22.787,22.7967,22.7127,22.7499,5443.2459248652,0
+EELV.US,D,20210624,000000,22.8162,22.8533,22.7782,22.825,51001.89368645,0
+EELV.US,D,20210625,000000,22.8631,22.9198,22.8533,22.9061,14062.145199163,0
+EELV.US,D,20210628,000000,22.9374,22.9471,22.8827,22.9276,259053.25654646,0
+EELV.US,D,20210629,000000,22.8436,22.9091,22.8162,22.9091,25052.035175358,0
+EELV.US,D,20210630,000000,22.8827,22.8827,22.7596,22.7967,19142.985809489,0
+EELV.US,D,20210701,000000,22.8162,22.8338,22.7127,22.7499,435238.54532271,0
+EELV.US,D,20210702,000000,22.8533,22.911,22.7499,22.9013,91436.703597002,0
+EELV.US,D,20210706,000000,22.8338,22.9013,22.7312,22.785,27720.935330732,0
+EELV.US,D,20210707,000000,22.825,22.8533,22.7401,22.8065,16252.956987617,0
+EELV.US,D,20210708,000000,22.5711,22.7117,22.5711,22.6453,24594.421684965,0
+EELV.US,D,20210709,000000,22.7225,22.8436,22.7225,22.8338,10624.413430177,0
+EELV.US,D,20210712,000000,22.787,22.8338,22.7509,22.8319,8821.6005519208,0
+EELV.US,D,20210713,000000,22.787,22.825,22.7205,22.7205,16972.648897562,0
+EELV.US,D,20210714,000000,22.8153,22.8162,22.7499,22.7889,4488.0929348521,0
+EELV.US,D,20210715,000000,22.8162,22.9013,22.787,22.8729,24682.463654034,0
+EELV.US,D,20210716,000000,22.9569,23.0234,22.8485,22.8485,21125.977601189,0
+EELV.US,D,20210719,000000,22.6932,22.6932,22.5144,22.572,15791.248521919,0
+EELV.US,D,20210720,000000,22.4764,22.7215,22.4764,22.6746,32171.149744007,0
+EELV.US,D,20210721,000000,22.5515,22.7782,22.5515,22.7762,106112.07134816,0
+EELV.US,D,20210722,000000,22.7401,22.7967,22.7079,22.7762,92006.928908296,0
+EELV.US,D,20210723,000000,22.7127,22.7596,22.6834,22.7499,6661.501078258,0
+EELV.US,D,20210726,000000,22.7176,22.7352,22.6658,22.7225,130895.88564102,0
+EELV.US,D,20210727,000000,22.619,22.619,22.4666,22.572,20849.566768066,0
+EELV.US,D,20210728,000000,22.6121,22.7127,22.5711,22.7127,46765.641732888,0
+EELV.US,D,20210729,000000,22.7401,22.787,22.7401,22.7694,43770.167296899,0
+EELV.US,D,20210730,000000,22.7312,22.7401,22.6746,22.7001,10420.688408727,0
+EELV.US,D,20210802,000000,22.827,22.9013,22.7879,22.825,329829.78598327,0
+EELV.US,D,20210803,000000,22.8631,22.9901,22.8631,22.9569,15390.964685804,0
+EELV.US,D,20210804,000000,23.0047,23.0136,22.9013,22.9852,108117.58550405,0
+EELV.US,D,20210805,000000,23.0712,23.0985,23.0331,23.0527,131638.09991514,0
+EELV.US,D,20210806,000000,22.9667,22.9823,22.9296,22.9618,17511.138150239,0
+EELV.US,D,20210809,000000,23.0234,23.0634,23.0214,23.0214,16593.863681801,0
+EELV.US,D,20210810,000000,22.995,23.0419,22.9764,23.0214,15131.957497731,0
+EELV.US,D,20210811,000000,23.0937,23.1552,23.0517,23.1552,24586.231734355,0
+EELV.US,D,20210812,000000,22.995,23.0712,22.9804,23.0653,9567.9098013522,0
+EELV.US,D,20210813,000000,22.9374,23.0517,22.9374,23.0419,12997.451619727,0
+EELV.US,D,20210816,000000,22.9667,23.0331,22.9296,23.0322,22343.209010755,0
+EELV.US,D,20210817,000000,22.8631,22.9569,22.8631,22.9374,22454.79708783,0
+EELV.US,D,20210818,000000,23.0985,23.0985,22.9667,22.9667,33313.647854249,0
+EELV.US,D,20210819,000000,22.825,22.8631,22.7499,22.8162,21410.578384922,0
+EELV.US,D,20210820,000000,22.8065,22.8631,22.8065,22.8573,15767.702413912,0
+EELV.US,D,20210823,000000,22.9736,23.0419,22.9667,22.995,19331.354673543,0
+EELV.US,D,20210824,000000,23.1455,23.2216,23.1455,23.2119,13702.811116103,0
+EELV.US,D,20210825,000000,23.1933,23.2782,23.1933,23.2392,36798.471839247,0
+EELV.US,D,20210826,000000,23.1455,23.2021,23.1268,23.1591,16964.458946952,0
+EELV.US,D,20210827,000000,23.4003,23.4571,23.373,23.4375,28762.08280216,0
+EELV.US,D,20210830,000000,23.5879,23.5879,23.5362,23.5518,8860.5028173233,0
+EELV.US,D,20210831,000000,23.6738,23.7022,23.6553,23.7022,134676.57159184,0
+EELV.US,D,20210901,000000,23.6641,23.7676,23.6641,23.7276,53997.36812244,0
+EELV.US,D,20210902,000000,23.7022,23.7491,23.6738,23.712,44585.067382698,0
+EELV.US,D,20210903,000000,23.8057,23.8057,23.7823,23.8057,3628.1481206925,0
+EELV.US,D,20210907,000000,23.7862,23.8057,23.7501,23.7628,11864.167203923,0
+EELV.US,D,20210908,000000,23.6925,23.6925,23.5762,23.6358,29344.59303937,0
+EELV.US,D,20210909,000000,23.7393,23.7393,23.6075,23.6553,56665.244533988,0
+EELV.US,D,20210910,000000,23.7393,23.7959,23.6641,23.6641,16271.384376491,0
+EELV.US,D,20210913,000000,23.8057,23.8712,23.7959,23.8467,32990.144805112,0
+EELV.US,D,20210914,000000,23.8253,23.8253,23.6963,23.7443,35497.293435917,0
+EELV.US,D,20210915,000000,23.7579,23.8624,23.7579,23.8575,28620.80615412,0
+EELV.US,D,20210916,000000,23.712,23.8057,23.6925,23.7393,14769.552183191,0
+EELV.US,D,20210917,000000,23.6358,23.6837,23.5234,23.5234,97132.814246983,0
+EELV.US,D,20210920,000000,23.1611,23.3037,23.0937,23.1991,15520.980151755,0
+EELV.US,D,20210921,000000,23.2187,23.3027,23.1991,23.2558,14399.980661869,0
+EELV.US,D,20210922,000000,23.418,23.5332,23.3945,23.418,12642.212511972,0
+EELV.US,D,20210923,000000,23.6085,23.6758,23.5889,23.5889,11039.029679861,0
+EELV.US,D,20210924,000000,23.4756,23.5234,23.4365,23.4365,19511.533586986,0
+EELV.US,D,20210927,000000,23.5616,23.5987,23.5137,23.5704,16708.522990357,0
+EELV.US,D,20210928,000000,23.4893,23.5039,23.3515,23.3584,16765.852644633,0
+EELV.US,D,20210929,000000,23.4238,23.4238,23.3184,23.333,8611.7330675128,0
+EELV.US,D,20210930,000000,23.5332,23.5704,23.4278,23.459,36196.510469335,0
+EELV.US,D,20211001,000000,23.3808,23.6465,23.333,23.5704,376108.1256548,0
+EELV.US,D,20211004,000000,23.5234,23.5264,23.333,23.4365,36177.059336635,0
+EELV.US,D,20211005,000000,23.5137,23.628,23.5137,23.5616,30438.975189772,0
+EELV.US,D,20211006,000000,23.4658,23.6368,23.418,23.628,11464.907111635,0
+EELV.US,D,20211007,000000,23.7238,23.7891,23.6837,23.7325,15499.481531401,0
+EELV.US,D,20211008,000000,23.6661,23.7238,23.6085,23.7041,4232.156978257,0
+EELV.US,D,20211011,000000,23.714,23.7238,23.5957,23.5957,16424.945950448,0
+EELV.US,D,20211012,000000,23.6563,23.6661,23.5616,23.5704,27836.618383113,0
+EELV.US,D,20211013,000000,23.6758,23.7989,23.6758,23.7745,11230.469775394,0
+EELV.US,D,20211014,000000,23.7706,23.8565,23.7413,23.8467,146571.45111055,0
+EELV.US,D,20211015,000000,23.837,24.0089,23.837,23.966,36845.564055261,0
+EELV.US,D,20211018,000000,23.8829,24.0089,23.8829,23.9513,23193.940130477,0
+EELV.US,D,20211019,000000,23.9894,24.0656,23.9894,24.0265,5815.8886776677,0
+EELV.US,D,20211020,000000,24.0187,24.133,24.0187,24.0939,47852.857676504,0
+EELV.US,D,20211021,000000,23.9611,24.0461,23.9513,24.0089,6101.5132052278,0
+EELV.US,D,20211022,000000,24.0285,24.0558,23.9327,23.9845,8468.4089318196,0
+EELV.US,D,20211025,000000,24.133,24.133,23.9611,24.0656,14261.775245307,0
+EELV.US,D,20211026,000000,24.1232,24.1232,24.0187,24.0656,15448.294340082,0
+EELV.US,D,20211027,000000,24.0939,24.1515,24.0089,24.0187,992721.3172097,0
+EELV.US,D,20211028,000000,23.9611,24.0558,23.9611,24.0558,19635.406589978,0
+EELV.US,D,20211029,000000,23.9132,23.9132,23.8184,23.8761,25359.158323272,0
+EELV.US,D,20211101,000000,23.9035,23.9513,23.8184,23.837,324757.13532356,0
+EELV.US,D,20211102,000000,23.7511,23.8751,23.7511,23.7989,42321.56978257,0
+EELV.US,D,20211103,000000,23.7325,23.9435,23.7238,23.9435,25297.733693689,0
+EELV.US,D,20211104,000000,23.9415,23.9415,23.8234,23.877,24287.298537051,0
+EELV.US,D,20211105,000000,23.923,23.9415,23.8467,23.9162,20894.611496426,0
+EELV.US,D,20211108,000000,24.0285,24.0939,24.0285,24.0704,28235.878475401,0
+EELV.US,D,20211109,000000,24.0851,24.0939,23.9991,24.0558,9346.781134854,0
+EELV.US,D,20211110,000000,24.0285,24.0851,23.9132,23.9278,7755.8832286587,0
+EELV.US,D,20211111,000000,24.1613,24.1613,24.0656,24.1086,3968.0310710509,0
+EELV.US,D,20211112,000000,24.1515,24.2375,24.1515,24.1994,11577.518932537,0
+EELV.US,D,20211115,000000,24.2082,24.218,24.1417,24.1642,30629.391541478,0
+EELV.US,D,20211116,000000,24.1867,24.1867,24.133,24.1515,7211.2515130243,0
+EELV.US,D,20211117,000000,24.1515,24.175,24.1086,24.1379,16620.481021288,0
+EELV.US,D,20211118,000000,24.0656,24.1242,24.0187,24.1242,5985.8301528468,0
+EELV.US,D,20211119,000000,23.9991,24.0461,23.9562,23.9679,12504.007095411,0
+EELV.US,D,20211122,000000,23.8565,23.8761,23.7433,23.7433,16742.306536626,0
+EELV.US,D,20211123,000000,23.7706,23.8087,23.6944,23.7559,7019.8114174911,0
+EELV.US,D,20211124,000000,23.6944,23.8087,23.6768,23.7872,10749.310176995,0
+EELV.US,D,20211126,000000,23.3232,23.3232,23.166,23.1884,16294.930484498,0
+EELV.US,D,20211129,000000,23.1806,23.2558,23.1464,23.1943,11334.891645685,0
+EELV.US,D,20211130,000000,23.1328,23.1708,22.9608,23.1513,33510.206668913,0
+EELV.US,D,20211201,000000,23.333,23.4756,23.1991,23.1991,229844.821436,0
+EELV.US,D,20211202,000000,23.333,23.4658,23.333,23.371,35545.409395758,0
+EELV.US,D,20211203,000000,23.418,23.4463,23.3037,23.3789,16322.57156781,0
+EELV.US,D,20211206,000000,23.4941,23.5987,23.4082,23.5889,42614.360516915,0
+EELV.US,D,20211207,000000,23.714,23.8087,23.7041,23.7901,13708.953579062,0
+EELV.US,D,20211208,000000,23.714,23.7891,23.6944,23.7608,10948.94022314,0
+EELV.US,D,20211209,000000,23.7989,23.7989,23.6563,23.7041,15647.924386226,0
+EELV.US,D,20211210,000000,23.7706,23.7706,23.6944,23.7041,41157.573051976,0
+EELV.US,D,20211213,000000,23.6368,23.6368,23.4854,23.5234,24057.979919942,0
+EELV.US,D,20211214,000000,23.5801,23.5801,23.4561,23.5518,21787.31611303,0
+EELV.US,D,20211215,000000,23.5801,23.6807,23.4561,23.6758,95034.139402903,0
+EELV.US,D,20211216,000000,23.7804,23.7804,23.6368,23.6798,19181.888074891,0
+EELV.US,D,20211217,000000,23.7413,23.7413,23.5616,23.5616,73976.752638082,0
+EELV.US,D,20211220,000000,23.4346,23.5899,23.3867,23.5684,33999.556217923,0
+EELV.US,D,20211221,000000,23.7071,23.7345,23.625,23.712,44126.430148479,0
+EELV.US,D,20211222,000000,23.6485,23.7648,23.6485,23.7638,21763.770005023,0
+EELV.US,D,20211223,000000,23.8527,23.92,23.8429,23.8907,23046.521019478,0
+EELV.US,D,20211227,000000,23.9396,23.9738,23.8917,23.9738,37322.628678354,0
+EELV.US,D,20211228,000000,24.0558,24.1144,23.9688,23.9688,36558.915783875,0
+EELV.US,D,20211229,000000,24.008,24.0178,23.8624,23.9884,32614.43082083,0
+EELV.US,D,20211230,000000,24.0178,24.0558,23.9786,24.0558,30552.610754499,0
+EELV.US,D,20211231,000000,24.0373,24.1632,24.0178,24.0656,45596.526283161,0
+EELV.US,D,20220103,000000,24.0373,24.134,23.8722,23.877,536238.04000193,0
+EELV.US,D,20220104,000000,23.9493,23.9982,23.9298,23.9298,70025.101468254,0
+EELV.US,D,20220105,000000,24.134,24.1925,23.9884,24.008,91127.532961434,0
+EELV.US,D,20220106,000000,23.9591,24.0558,23.9396,23.9396,21180.236023986,0
+EELV.US,D,20220107,000000,24.1047,24.134,23.9982,24.1017,7514.2796856329,0
+EELV.US,D,20220110,000000,24.173,24.2307,24.0754,24.2307,49838.920699683,0
+EELV.US,D,20220111,000000,24.3381,24.509,24.3381,24.4837,85322.905465857,0
+EELV.US,D,20220112,000000,24.6487,24.7455,24.6038,24.7455,17310.484360268,0
+EELV.US,D,20220113,000000,24.8519,24.8519,24.6966,24.7162,108091.99190838,0
+EELV.US,D,20220114,000000,24.6292,24.7259,24.5999,24.7112,62527.201683842,0
+EELV.US,D,20220118,000000,24.6097,24.6966,24.4642,24.512,265297.07014355,0
+EELV.US,D,20220119,000000,24.7259,24.7259,24.5804,24.6292,38821.389640176,0
+EELV.US,D,20220120,000000,24.6585,24.7395,24.512,24.512,89264.319197422,0
+EELV.US,D,20220121,000000,24.5218,24.5511,24.3762,24.3762,55121.438843806,0
+EELV.US,D,20220124,000000,24.2698,24.2698,23.92,24.2112,56322.29035215,0
+EELV.US,D,20220125,000000,24.134,24.3449,24.134,24.2698,249194.60349841,0
+EELV.US,D,20220126,000000,24.3664,24.4348,24.0851,24.1047,161443.37767638,0
+EELV.US,D,20220127,000000,24.1437,24.26,24.0558,24.0764,130806.81992812,0
+EELV.US,D,20220128,000000,24.0558,24.173,24.0324,24.1632,32418.895749991,0
+EELV.US,D,20220131,000000,24.26,24.6292,24.26,24.6292,218578.52062667,0
+EELV.US,D,20220201,000000,24.5804,24.7552,24.512,24.7455,379033.9855106,0
+EELV.US,D,20220202,000000,24.7162,24.7845,24.5706,24.765,96538.019083855,0
+EELV.US,D,20220203,000000,24.5608,24.6966,24.5325,24.6487,51353.037818899,0
+EELV.US,D,20220204,000000,24.5804,24.7357,24.5511,24.6771,12470.223549141,0
+EELV.US,D,20220207,000000,24.7845,24.9106,24.7552,24.8519,19416.325411133,0
+EELV.US,D,20220208,000000,24.8519,25.0561,24.8519,25.0561,158725.33781734,0
+EELV.US,D,20220209,000000,25.2114,25.2895,25.1821,25.2895,179094.76873084,0
+EELV.US,D,20220210,000000,25.1821,25.357,25.1821,25.2016,26561.033575442,0
+EELV.US,D,20220211,000000,25.3276,25.3863,25.1146,25.1723,40966.132956443,0
+EELV.US,D,20220214,000000,25.1528,25.2016,25.0463,25.1342,354651.4787977,0
+EELV.US,D,20220215,000000,25.2993,25.3863,25.27,25.3863,41436.031372751,0
+EELV.US,D,20220216,000000,25.3863,25.648,25.3863,25.5708,42316.451063438,0
+EELV.US,D,20220217,000000,25.4634,25.5708,25.4116,25.4253,309065.18995279,0
+EELV.US,D,20220218,000000,25.4732,25.4829,25.3686,25.4204,76534.06471638,0
+EELV.US,D,20220222,000000,25.3373,25.4253,25.2602,25.3178,74186.62012249,0
+EELV.US,D,20220223,000000,25.4732,25.5885,25.2612,25.3178,169702.94286761,0
+EELV.US,D,20220224,000000,24.5706,24.9301,24.4445,24.9301,213712.66621989,0
+EELV.US,D,20220225,000000,25.0365,25.2212,24.9496,25.2212,76479.806293583,0
+EELV.US,D,20220228,000000,24.9106,25.2114,24.9106,25.1528,19034.468963893,0
+EELV.US,D,20220301,000000,25.0658,25.3081,24.9106,25.143,15711435.405727,0
+EELV.US,D,20220302,000000,25.1146,25.4253,25.1146,25.3667,3363285.1179313,0
+EELV.US,D,20220303,000000,25.396,25.396,25.1244,25.2407,197413.64076008,0
+EELV.US,D,20220304,000000,24.9594,24.9692,24.7845,24.8236,138889.27743739,0
+EELV.US,D,20220307,000000,24.5901,24.6048,24.1535,24.1535,201133.92582515,0
+EELV.US,D,20220308,000000,24.2307,24.425,24.1437,24.3567,181235.41707179,0
+EELV.US,D,20220309,000000,24.4348,24.679,24.4348,24.5804,250004.38486508,0
+EELV.US,D,20220310,000000,24.5218,24.5901,24.4084,24.5413,129625.41955247,0
+EELV.US,D,20220311,000000,24.6292,24.6439,24.3284,24.3371,57860.9773232,0
+EELV.US,D,20220314,000000,24.4055,24.4983,24.2415,24.2991,81910.767292531,0
+EELV.US,D,20220315,000000,24.2307,24.4153,24.173,24.3772,125673.76838264,0
+EELV.US,D,20220316,000000,24.7259,25.1821,24.6771,25.0658,87010.035291732,0
+EELV.US,D,20220317,000000,24.9789,25.143,24.9106,25.1244,164114.32531941,0
+EELV.US,D,20220318,000000,24.9789,25.2797,24.9262,25.2212,77729.797505593,0
+EELV.US,D,20220321,000000,25.0355,25.0551,24.9041,25.0258,105586.89076523,0
+EELV.US,D,20220322,000000,25.1137,25.1528,25.0356,25.1528,75526.700791222,0
+EELV.US,D,20220323,000000,25.0355,25.1137,24.9575,25.0453,113762.50896271,0
+EELV.US,D,20220324,000000,25.1333,25.1967,25.0338,25.1919,41482.099844938,0
+EELV.US,D,20220325,000000,25.1528,25.1821,25.0746,25.1821,55765.373710599,0
+EELV.US,D,20220328,000000,25.1723,25.1919,25.0355,25.1626,64672.968743936,0
+EELV.US,D,20220329,000000,25.3286,25.4409,25.2895,25.4166,105217.31924391,0
+EELV.US,D,20220330,000000,25.397,25.4849,25.3286,25.3383,117206.38319465,0
+EELV.US,D,20220331,000000,25.3481,25.3675,25.2309,25.2309,89965.583718492,0
+EELV.US,D,20220401,000000,25.3383,25.4654,25.2602,25.3383,186709.37531146,0
+EELV.US,D,20220404,000000,25.4166,25.5467,25.4166,25.5044,88780.088367544,0
+EELV.US,D,20220405,000000,25.4654,25.4654,25.2212,25.2309,84552.026364593,0
+EELV.US,D,20220406,000000,25.3676,25.3765,25.2505,25.314,123327.34753258,0
+EELV.US,D,20220407,000000,25.2505,25.397,25.1762,25.3167,201595.63429085,0
+EELV.US,D,20220408,000000,25.3676,25.524,25.2505,25.3774,418273.06263194,0
+EELV.US,D,20220411,000000,25.4849,25.4849,25.4068,25.4236,169002.70209038,0
+EELV.US,D,20220412,000000,25.5337,25.5337,25.3759,25.4166,2609789.1868388,0
+EELV.US,D,20220413,000000,25.4458,25.5923,25.4458,25.5728,72962.222506139,0
+EELV.US,D,20220414,000000,25.3774,25.3774,25.2358,25.2993,158874.80441599,0
+EELV.US,D,20220418,000000,25.2016,25.2895,25.1529,25.2407,128516.7049885,0
+EELV.US,D,20220419,000000,25.1333,25.1821,25.0656,25.1821,89465.996731219,0
+EELV.US,D,20220420,000000,25.1614,25.2309,25.143,25.2016,798432.14260773,0
+EELV.US,D,20220421,000000,25.2505,25.2505,24.9184,24.9317,185677.44153445,0
+EELV.US,D,20220422,000000,25.0258,25.0453,24.85,24.8598,95706.739096834,0
+EELV.US,D,20220425,000000,24.762,24.8695,24.6644,24.8304,105254.17402166,0
+EELV.US,D,20220426,000000,24.7718,24.7718,24.4495,24.4495,185092.8838096,0
+EELV.US,D,20220427,000000,24.5471,24.6546,24.5178,24.5374,271216.35694769,0
+EELV.US,D,20220428,000000,24.6839,24.7913,24.5178,24.762,129322.39137987,0
+EELV.US,D,20220429,000000,24.8402,24.85,24.6449,24.6742,90343.345190427,0
+EELV.US,D,20220502,000000,24.6156,24.6182,24.3616,24.5178,255849.96211371,0
+EELV.US,D,20220503,000000,24.6449,24.6839,24.5374,24.6449,798050.28616049,0
+EELV.US,D,20220504,000000,24.6156,24.9965,24.4983,24.9599,195390.72295915,0
+EELV.US,D,20220505,000000,24.6546,24.6546,24.2248,24.3616,791813.63877018,0
+EELV.US,D,20220506,000000,24.3421,24.3518,24.1662,24.2834,431930.82901968,0
+EELV.US,D,20220509,000000,24.0001,24.0539,23.8146,23.8536,274743.15442956,0
+EELV.US,D,20220510,000000,24.0783,24.1272,23.7905,23.922,255964.62142226,0
+EELV.US,D,20220511,000000,23.8829,23.9806,23.6827,23.7168,184043.54638755,0
+EELV.US,D,20220512,000000,23.4531,23.5508,23.3164,23.4433,164112.27783176,0
+EELV.US,D,20220513,000000,23.5997,23.8048,23.5997,23.7951,458562.50091914,0
+EELV.US,D,20220516,000000,23.6192,23.7657,23.5899,23.7364,253550.63347966,0
+EELV.US,D,20220517,000000,23.9611,23.9782,23.8244,23.9171,194429.42750618,0
+EELV.US,D,20220518,000000,23.9611,24.0294,23.7364,23.7461,5266126.9817192,0
+EELV.US,D,20220519,000000,23.7754,24.0686,23.7754,24.0294,2460954.2381281,0
+EELV.US,D,20220520,000000,24.0881,24.0995,23.8475,24.0489,1151969.7881223,0
+EELV.US,D,20220523,000000,24.0979,24.2346,24.0819,24.215,727421.17583467,0
+EELV.US,D,20220524,000000,24.0392,24.0783,23.844,24.0686,873437.75779132,0
+EELV.US,D,20220525,000000,23.9806,24.176,23.9806,24.1467,913594.10938109,0
+EELV.US,D,20220526,000000,24.1564,24.3616,24.1272,24.3518,637404.40492485,0
+EELV.US,D,20220527,000000,24.4592,24.5177,24.4202,24.4983,523926.49674588,0
+EELV.US,D,20220531,000000,24.7523,24.7523,24.596,24.6058,540823.3886003,0
+EELV.US,D,20220601,000000,24.7035,24.7035,24.4007,24.4788,203112.82264155,0
+EELV.US,D,20220602,000000,24.4495,24.594,24.3811,24.5764,568951.77397393,0
+EELV.US,D,20220603,000000,24.4592,24.469,24.2934,24.3616,247570.94578978,0
+EELV.US,D,20220606,000000,24.5666,24.5681,24.2909,24.3421,384491.56384903,0
+EELV.US,D,20220607,000000,24.2346,24.3225,24.1662,24.2981,1199184.853395,0
+EELV.US,D,20220608,000000,24.3127,24.3127,24.1661,24.2053,244022.64968753,0
+EELV.US,D,20220609,000000,24.1272,24.1467,23.9415,23.9415,563940.54794379,0
+EELV.US,D,20220610,000000,23.8732,23.8732,23.6544,23.7168,413087.80015132,0
+EELV.US,D,20220613,000000,23.2871,23.3261,23.1404,23.1894,366411.22413132,0
+EELV.US,D,20220614,000000,23.3359,23.3944,23.248,23.2969,527716.39639115,0
+EELV.US,D,20220615,000000,23.3848,23.6583,23.2871,23.5704,567242.12178387,0
+EELV.US,D,20220616,000000,23.1503,23.1894,22.9891,23.1601,342724.86322036,0
+EELV.US,D,20220617,000000,23.1308,23.1796,23.0038,23.121,497529.26218266,0
+EELV.US,D,20220621,000000,23.2177,23.2226,23.1092,23.198,593792.55175044,0
+EELV.US,D,20220622,000000,22.9514,23.0599,22.9021,22.9612,447194.24274261,0
+EELV.US,D,20220623,000000,22.9119,22.9667,22.7936,22.9415,520134.989723,0
+EELV.US,D,20220624,000000,23.0204,23.267,23.0204,23.2571,320744.82401779,0
+EELV.US,D,20220627,000000,23.2177,23.2238,23.1437,23.1684,271571.51456644,0
+EELV.US,D,20220628,000000,23.2769,23.3163,23.0796,23.0895,278727.49844495,0
+EELV.US,D,20220629,000000,23.1585,23.1585,23.0204,23.0697,215723.81550441,0
+EELV.US,D,20220630,000000,22.7837,22.97,22.7147,22.9415,335304.17914607,0
+EELV.US,D,20220701,000000,22.7442,22.8034,22.6456,22.7738,430310.05465408,0
+EELV.US,D,20220705,000000,22.4089,22.4089,22.0834,22.3695,16401610.354511,0
+EELV.US,D,20220706,000000,22.2215,22.2215,22.0538,22.1525,470314.82312876,0
+EELV.US,D,20220707,000000,22.2905,22.4089,22.2905,22.3892,339064.66996576,0
+EELV.US,D,20220708,000000,22.3596,22.4259,22.2708,22.4188,167939.52530972,0
+EELV.US,D,20220711,000000,22.1426,22.2119,22.0637,22.1919,343581.5172566,0
+EELV.US,D,20220712,000000,22.1623,22.2116,22.0637,22.1229,3595507.7762453,0
+EELV.US,D,20220713,000000,21.9355,22.0736,21.8566,22.0242,159710.85356731,0
+EELV.US,D,20220714,000000,21.7974,21.8763,21.6494,21.8566,212323.25303225,0
+EELV.US,D,20220715,000000,21.9059,21.9749,21.793,21.9749,299838.56338095,0
+EELV.US,D,20220718,000000,22.1327,22.1821,21.9749,22.044,349857.45097833,0
+EELV.US,D,20220719,000000,22.2511,22.3201,22.222,22.3201,109138.3860326,0
+EELV.US,D,20220720,000000,22.2511,22.2905,22.1609,22.2412,283864.84192928,0
+EELV.US,D,20220721,000000,22.3399,22.5569,22.3399,22.5569,1080059.8047948,0
+EELV.US,D,20220722,000000,22.5667,22.6259,22.5293,22.616,385377.81640758,0
+EELV.US,D,20220725,000000,22.6949,22.7837,22.6949,22.7837,428154.54009958,0
+EELV.US,D,20220726,000000,22.7048,22.7418,22.5904,22.6062,264184.36543938,0
+EELV.US,D,20220727,000000,22.7738,23.0352,22.759,22.9908,237884.24900293,0
+EELV.US,D,20220728,000000,23.0401,23.1486,22.9316,23.119,269111.83521121,0
+EELV.US,D,20220729,000000,23.0697,23.1782,22.9415,23.1684,335133.84685766,0
+EELV.US,D,20220801,000000,23.0796,23.1684,23.0106,23.0796,526010.43979043,0
+EELV.US,D,20220802,000000,23.0204,23.119,22.9316,22.9908,506672.65564269,0
+EELV.US,D,20220803,000000,22.9711,23.0599,22.9235,23.0401,208880.10748798,0
+EELV.US,D,20220804,000000,23.0895,23.1388,23.0625,23.1092,184755.78325942,0
+EELV.US,D,20220805,000000,23.0993,23.198,23.0993,23.1782,227575.09002352,0
+EELV.US,D,20220808,000000,23.2867,23.3459,23.2275,23.2621,279647.09002582,0
+EELV.US,D,20220809,000000,23.4149,23.4149,23.3163,23.3558,399659.36768452,0
+EELV.US,D,20220810,000000,23.6122,23.6911,23.5727,23.6517,264848.45858764,0
+EELV.US,D,20220811,000000,23.7503,23.8391,23.6664,23.7108,256402.81595404,0
+EELV.US,D,20220812,000000,23.7306,23.8785,23.701,23.8686,168687.77071952,0
+EELV.US,D,20220815,000000,23.6911,23.7306,23.6418,23.6812,176692.37439206,0
+EELV.US,D,20220816,000000,23.6615,23.7404,23.6517,23.7108,215176.31886309,0
+EELV.US,D,20220817,000000,23.6812,23.7503,23.6319,23.7207,189655.87819918,0
+EELV.US,D,20220818,000000,23.6615,23.6615,23.5234,23.5925,223556.0591232,0
+EELV.US,D,20220819,000000,23.4445,23.4544,23.3656,23.4248,272199.10793862,0
+EELV.US,D,20220822,000000,23.3262,23.336,23.2668,23.3064,213266.16391451,0
+EELV.US,D,20220823,000000,23.2571,23.3755,23.2275,23.3064,309755.34976742,0
+EELV.US,D,20220824,000000,23.2473,23.336,23.2079,23.3064,242925.27363369,0
+EELV.US,D,20220825,000000,23.4149,23.5432,23.3853,23.5432,210535.77788662,0
+EELV.US,D,20220826,000000,23.5136,23.5284,23.1782,23.198,133848.73444391,0
+EELV.US,D,20220829,000000,23.1585,23.1585,23.0583,23.1092,212743.00045725,0
+EELV.US,D,20220830,000000,23.1388,23.1388,22.8823,22.9612,293446.03315227,0
+EELV.US,D,20220831,000000,23.0697,23.1092,22.9119,22.9316,173445.92208561,0
+EELV.US,D,20220901,000000,22.7738,22.8133,22.6555,22.8133,181938.20332199,0
+EELV.US,D,20220902,000000,22.8232,22.8626,22.6604,22.7147,381712.63055878,0
+EELV.US,D,20220906,000000,22.6752,22.6752,22.5371,22.5963,600750.82850848,0
+EELV.US,D,20220907,000000,22.4484,22.6259,22.4336,22.5963,249245.81819286,0
+EELV.US,D,20220908,000000,22.5371,22.6555,22.5075,22.6456,228996.5535256,0
+EELV.US,D,20220909,000000,22.7344,22.8527,22.7344,22.833,152606.57770492,0
+EELV.US,D,20220912,000000,22.9514,23.0303,22.907,22.9908,204323.71877305,0
+EELV.US,D,20220913,000000,22.6851,22.6851,22.4484,22.4484,333636.3421554,0
+EELV.US,D,20220914,000000,22.5075,22.5667,22.468,22.5569,168811.46440515,0
+EELV.US,D,20220915,000000,22.4188,22.4841,22.3497,22.3695,220233.56561656,0
+EELV.US,D,20220916,000000,22.2905,22.3892,22.2708,22.33,211407.71698205,0
+EELV.US,D,20220919,000000,22.11,22.37,22.09,22.37,354633,0
+EELV.US,D,20220920,000000,22.29,22.3119,22.2,22.26,159624,0
+EELV.US,D,20220921,000000,22.23,22.33,22.08,22.09,163362,0
+EELV.US,D,20220922,000000,22.08,22.08,21.96,22.02,137523,0
+EELV.US,D,20220923,000000,21.8,21.8,21.59,21.66,485346,0
+EELV.US,D,20220926,000000,21.45,21.51,21.3,21.35,315817,0
+EELV.US,D,20220927,000000,21.44,21.495,21.2905,21.36,300769,0
+EELV.US,D,20220928,000000,21.29,21.56,21.235,21.52,913737,0
+EELV.US,D,20220929,000000,21.3,21.3,21.06,21.15,921062,0
+EELV.US,D,20220930,000000,21.04,21.17,20.98,20.99,343277,0
+EELV.US,D,20221003,000000,21.07,21.235,20.99,21.23,306841,0
+EELV.US,D,20221004,000000,21.46,21.63,21.46,21.62,305096,0
+EELV.US,D,20221005,000000,21.45,21.58,21.3434,21.53,376673,0
+EELV.US,D,20221006,000000,21.5,21.53,21.425,21.46,318489,0
+EELV.US,D,20221007,000000,21.36,21.36,21.1801,21.22,247107,0
+EELV.US,D,20221010,000000,21.1,21.13,20.99,21.04,216474,0
+EELV.US,D,20221011,000000,20.99,21.09,20.89,20.97,378926,0
+EELV.US,D,20221012,000000,20.96,21.025,20.9201,20.99,241575,0
+EELV.US,D,20221013,000000,20.66,21.04,20.52,21,333064,0
+EELV.US,D,20221014,000000,21,21,20.66,20.7,181052,0
+EELV.US,D,20221017,000000,20.94,21.1,20.94,21.06,207170,0
+EELV.US,D,20221018,000000,21.14,21.15,20.9806,21.07,185782,0
+EELV.US,D,20221019,000000,20.94,21.04,20.875,20.97,184664,0
+EELV.US,D,20221020,000000,21.18,21.35,21.12,21.17,1921060,0
+EELV.US,D,20221021,000000,21.14,21.42,21.075,21.39,551730,0
+EELV.US,D,20221024,000000,21.09,21.13,21.007,21.07,710251,0
+EELV.US,D,20221025,000000,21.15,21.32,21.14,21.31,647245,0
+EELV.US,D,20221026,000000,21.29,21.4899,21.29,21.38,468921,0
+EELV.US,D,20221027,000000,21.43,21.49,21.33,21.39,401253,0
+EELV.US,D,20221028,000000,21.32,21.45,21.3009,21.43,331574,0
+EELV.US,D,20221031,000000,21.29,21.41,21.27,21.41,389747,0
+EELV.US,D,20221101,000000,21.68,21.68,21.47,21.58,349853,0
+EELV.US,D,20221102,000000,21.54,21.67,21.28,21.34,356754,0
+EELV.US,D,20221103,000000,21.24,21.37,21.1609,21.32,496127,0
+EELV.US,D,20221104,000000,21.79,21.85,21.6303,21.85,375955,0
+EELV.US,D,20221107,000000,21.86,21.88,21.7847,21.83,410875,0
+EELV.US,D,20221108,000000,21.99,22.115,21.91,22.09,306093,0
+EELV.US,D,20221109,000000,22.07,22.13,21.905,21.94,265566,0
+EELV.US,D,20221110,000000,22.4,22.55,22.32,22.55,471714,0
+EELV.US,D,20221111,000000,22.69,22.82,22.65,22.8,300077,0
+EELV.US,D,20221114,000000,22.72,22.85,22.645,22.76,384993,0
+EELV.US,D,20221115,000000,23,23,22.705,22.83,281018,0
+EELV.US,D,20221116,000000,22.6,22.6,22.445,22.47,514547,0
+EELV.US,D,20221117,000000,22.26,22.46,22.2,22.46,322722,0
+EELV.US,D,20221118,000000,22.47,22.5,22.395,22.48,354916,0
+EELV.US,D,20221121,000000,22.34,22.34,22.24,22.32,283506,0
+EELV.US,D,20221122,000000,22.3,22.45,22.3,22.45,362687,0
+EELV.US,D,20221123,000000,22.42,22.61,22.42,22.61,253792,0
+EELV.US,D,20221125,000000,22.67,22.74,22.67,22.73,93171,0
+EELV.US,D,20221128,000000,22.65,22.72,22.56,22.57,320472,0
+EELV.US,D,20221129,000000,22.83,22.88,22.77,22.87,398888,0
+EELV.US,D,20221130,000000,23.18,23.35,23.0216,23.33,428299,0
+EELV.US,D,20221201,000000,23.33,23.4,23.22,23.26,503873,0
+EELV.US,D,20221202,000000,23.15,23.3,23.14,23.26,166670,0
+EELV.US,D,20221205,000000,23.21,23.21,22.955,22.98,207733,0
+EELV.US,D,20221206,000000,22.97,22.98,22.84,22.91,239984,0
+EELV.US,D,20221207,000000,22.99,23.01,22.91,22.96,245841,0
+EELV.US,D,20221208,000000,23.04,23.08,22.9804,23.05,190326,0
+EELV.US,D,20221209,000000,23.06,23.11,22.985,23,244750,0
+EELV.US,D,20221212,000000,22.95,23.04,22.89,22.99,295681,0
+EELV.US,D,20221213,000000,23.24,23.2799,23.05,23.09,475168,0
+EELV.US,D,20221214,000000,23.14,23.235,23.03,23.14,368160,0
+EELV.US,D,20221215,000000,22.93,22.97,22.68,22.77,573870,0
+EELV.US,D,20221216,000000,22.83,22.87,22.7499,22.77,651760,0
+EELV.US,D,20221219,000000,22.85,22.86,22.74,22.8,472122,0
+EELV.US,D,20221220,000000,22.72,22.85,22.72,22.8,401858,0
+EELV.US,D,20221221,000000,22.84,22.91,22.769,22.91,303813,0
+EELV.US,D,20221222,000000,22.88,22.88,22.6738,22.79,522681,0
+EELV.US,D,20221223,000000,22.88,22.95,22.8287,22.95,327569,0
+EELV.US,D,20221227,000000,23.05,23.11,23.01,23.06,343765,0
+EELV.US,D,20221228,000000,23.05,23.06,22.8801,22.91,589638,0
+EELV.US,D,20221229,000000,23.13,23.21,23.13,23.19,371731,0
+EELV.US,D,20221230,000000,23.19,23.21,22.92,23.01,366593,0
+EELV.US,D,20230103,000000,23.01,23.11,22.91,22.96,363175,0
+EELV.US,D,20230104,000000,23.2,23.27,23.07,23.27,278759,0
+EELV.US,D,20230105,000000,23.16,23.22,23.095,23.18,614948,0
+EELV.US,D,20230106,000000,23.39,23.64,23.314,23.64,492300,0
+EELV.US,D,20230109,000000,23.85,23.91,23.775,23.79,348687,0
+EELV.US,D,20230110,000000,23.75,23.86,23.735,23.86,284951,0
+EELV.US,D,20230111,000000,23.62,23.62,23.47,23.58,8563475,0
+EELV.US,D,20230112,000000,23.65,23.79,23.545,23.71,1815889,0
+EELV.US,D,20230113,000000,23.71,23.845,23.71,23.83,1723232,0
+EELV.US,D,20230117,000000,23.81,23.84,23.75,23.79,1018948,0
+EELV.US,D,20230118,000000,23.97,23.99,23.685,23.7,1284266,0
+EELV.US,D,20230119,000000,23.82,23.9,23.755,23.85,1462110,0
+EELV.US,D,20230120,000000,23.87,23.995,23.87,23.99,679132,0
+EELV.US,D,20230123,000000,23.99,24.1736,23.99,24.1,596817,0
+EELV.US,D,20230124,000000,24.11,24.14,23.99,24.12,479564,0
+EELV.US,D,20230125,000000,24.05,24.21,23.99,24.17,467621,0
+EELV.US,D,20230126,000000,24.23,24.26,24.13,24.22,373990,0
+EELV.US,D,20230127,000000,24.2,24.34,24.2,24.27,402745,0
+EELV.US,D,20230130,000000,24.11,24.21,24.06,24.09,341840,0
+EELV.US,D,20230131,000000,23.9,23.99,23.86,23.98,1253553,0
+EELV.US,D,20230201,000000,24.07,24.28,23.975,24.21,1156143,0
+EELV.US,D,20230202,000000,24.21,24.26,24.045,24.08,629994,0
+EELV.US,D,20230203,000000,23.92,23.995,23.76,23.81,365261,0
+EELV.US,D,20230206,000000,23.64,23.67,23.52,23.6,215687,0
+EELV.US,D,20230207,000000,23.57,23.73,23.48,23.67,350946,0
+EELV.US,D,20230208,000000,23.63,23.69,23.565,23.61,374416,0
+EELV.US,D,20230209,000000,23.68,23.7,23.45,23.52,376849,0
+EELV.US,D,20230210,000000,23.47,23.59,23.46,23.51,270894,0
+EELV.US,D,20230213,000000,23.52,23.637,23.51,23.61,716185,0
+EELV.US,D,20230214,000000,23.53,23.69,23.47,23.54,191247,0
+EELV.US,D,20230215,000000,23.25,23.41,23.25,23.405,278117,0
+EELV.US,D,20230216,000000,23.32,23.5,23.31,23.43,230353,0
+EELV.US,D,20230217,000000,23.34,23.42,23.29,23.4,135080,0
+EELV.US,D,20230221,000000,23.28,23.42,23.2359,23.26,448038,0
+EELV.US,D,20230222,000000,23.29,23.345,23.215,23.26,126578,0
+EELV.US,D,20230223,000000,23.35,23.4,23.22,23.34,204403,0
+EELV.US,D,20230224,000000,23,23.03,22.9305,23.01,159727,0
+EELV.US,D,20230227,000000,23.03,23.05,22.965,22.99,126085,0
+EELV.US,D,20230228,000000,22.95,22.9801,22.9,22.91,183811,0
+EELV.US,D,20230301,000000,23.06,23.09,22.99,23.06,233758,0
+EELV.US,D,20230302,000000,22.91,23.0879,22.91,23.06,116108,0
+EELV.US,D,20230303,000000,23.08,23.23,23.08,23.23,114464,0
+EELV.US,D,20230306,000000,23.26,23.32,23.2,23.23,447123,0
+EELV.US,D,20230307,000000,23.26,23.26,22.96,23.04,195032,0
+EELV.US,D,20230308,000000,23.03,23.155,23.03,23.09,201751,0
+EELV.US,D,20230309,000000,23,23.11,22.885,22.94,138664,0
+EELV.US,D,20230310,000000,22.91,23.035,22.84,22.87,632922,0
+EELV.US,D,20230313,000000,22.83,22.965,22.76,22.88,550303,0
+EELV.US,D,20230314,000000,22.68,22.7352,22.59,22.66,205007,0
+EELV.US,D,20230315,000000,22.46,22.51,22.39,22.49,144873,0
+EELV.US,D,20230316,000000,22.54,22.69,22.49,22.69,268803,0
+EELV.US,D,20230317,000000,22.66,22.7201,22.61,22.61,834546,0
+EELV.US,D,20230320,000000,22.46,22.58,22.46,22.55,321838,0
+EELV.US,D,20230321,000000,22.63,22.78,22.59,22.78,3918095,0
+EELV.US,D,20230322,000000,22.85,23.12,22.85,22.92,337510,0
+EELV.US,D,20230323,000000,23.14,23.2579,23.0225,23.09,205951,0
+EELV.US,D,20230324,000000,23,23.1,22.94,23.1,212088,0
+EELV.US,D,20230327,000000,23.04,23.07,22.965,23.01,145707,0
+EELV.US,D,20230328,000000,23.17,23.24,23.17,23.21,261806,0
+EELV.US,D,20230329,000000,23.27,23.29,23.154,23.26,146054,0
+EELV.US,D,20230330,000000,23.3,23.3201,23.225,23.24,260070,0
+EELV.US,D,20230331,000000,23.28,23.3,23.1701,23.23,116883,0
+EELV.US,D,20230403,000000,23.16,23.32,23.16,23.3,265947,0
+EELV.US,D,20230404,000000,23.29,23.44,23.25,23.34,458831,0
+EELV.US,D,20230405,000000,23.34,23.34,23.1544,23.19,199620,0
+EELV.US,D,20230406,000000,23.15,23.28,23.13,23.25,156300,0
+EELV.US,D,20230410,000000,23.2,23.25,23.17,23.2,286428,0
+EELV.US,D,20230411,000000,23.44,23.46,23.39,23.41,377632,0
+EELV.US,D,20230412,000000,23.54,23.6107,23.48,23.48,128818,0
+EELV.US,D,20230413,000000,23.65,23.77,23.65,23.77,116793,0
+EELV.US,D,20230414,000000,23.68,23.7,23.53,23.6,145026,0
+EELV.US,D,20230417,000000,23.6,23.62,23.53,23.62,423382,0
+EELV.US,D,20230418,000000,23.65,23.65,23.554,23.595,101089,0
+EELV.US,D,20230419,000000,23.43,23.45,23.3971,23.44,81369,0
+EELV.US,D,20230420,000000,23.4,23.4639,23.3601,23.4,290361,0
+EELV.US,D,20230421,000000,23.31,23.3799,23.2802,23.34,85024,0
+EELV.US,D,20230424,000000,23.34,23.385,23.33,23.37,124143,0
+EELV.US,D,20230425,000000,23.2,23.28,23.12,23.15,180479,0
+EELV.US,D,20230426,000000,23.3,23.3595,23.27,23.27,192192,0
+EELV.US,D,20230427,000000,23.36,23.5288,23.36,23.51,100853,0
+EELV.US,D,20230428,000000,23.48,23.5724,23.48,23.55,229897,0
+EELV.US,D,20230501,000000,23.54,23.58,23.44,23.45,219971,0
+EELV.US,D,20230502,000000,23.45,23.47,23.38,23.45,200441,0
+EELV.US,D,20230503,000000,23.53,23.62,23.5,23.52,100748,0
+EELV.US,D,20230504,000000,23.68,23.7297,23.64,23.7,60710,0
+EELV.US,D,20230505,000000,23.7,23.89,23.7,23.89,143833,0
+EELV.US,D,20230508,000000,24.01,24.01,23.93,23.97,225586,0
+EELV.US,D,20230509,000000,23.86,24.04,23.86,23.96,297378,0
+EELV.US,D,20230510,000000,24.02,24.062,23.894,23.975,155179,0
+EELV.US,D,20230511,000000,23.75,23.77,23.675,23.77,162894,0
+EELV.US,D,20230512,000000,23.73,23.8099,23.57,23.63,82336,0
+EELV.US,D,20230515,000000,23.62,23.715,23.6,23.71,104581,0
+EELV.US,D,20230516,000000,23.63,23.656,23.54,23.54,93090,0
+EELV.US,D,20230517,000000,23.53,23.57,23.49,23.56,91734,0
+EELV.US,D,20230518,000000,23.56,23.56,23.46,23.55,108864,0
+EELV.US,D,20230519,000000,23.53,23.63,23.53,23.6,105139,0
+EELV.US,D,20230522,000000,23.73,23.73,23.57,23.67,74421,0
+EELV.US,D,20230523,000000,23.58,23.59,23.4833,23.5,81647,0
+EELV.US,D,20230524,000000,23.57,23.57,23.415,23.43,108720,0
+EELV.US,D,20230525,000000,23.48,23.48,23.29,23.315,95034,0
+EELV.US,D,20230526,000000,23.37,23.51,23.37,23.5,121089,0
+EELV.US,D,20230530,000000,23.54,23.54,23.3801,23.41,125995,0
+EELV.US,D,20230531,000000,23.31,23.33,23.21,23.31,134934,0
+EELV.US,D,20230601,000000,23.29,23.45,23.28,23.42,127800,0
+EELV.US,D,20230602,000000,23.59,23.73,23.59,23.71,182747,0
+EELV.US,D,20230605,000000,23.68,23.79,23.68,23.72,80326,0
+EELV.US,D,20230606,000000,23.62,23.74,23.6002,23.74,67149,0
+EELV.US,D,20230607,000000,23.8,23.81,23.67,23.68,131543,0
+EELV.US,D,20230608,000000,23.88,23.96,23.817,23.94,122476,0
+EELV.US,D,20230609,000000,24.01,24.09,24.01,24.05,288122,0
+EELV.US,D,20230612,000000,23.95,23.98,23.91,23.97,61923,0
+EELV.US,D,20230613,000000,24.17,24.17,24.095,24.16,281777,0
+EELV.US,D,20230614,000000,24.09,24.242,24.06,24.2,507304,0
+EELV.US,D,20230615,000000,24.19,24.37,24.19,24.36,192810,0
+EELV.US,D,20230616,000000,24.35,24.35,24.17,24.18,308595,0
+EELV.US,D,20230620,000000,23.89,23.89,23.71,23.75,74957,0
+EELV.US,D,20230621,000000,23.76,23.82,23.68,23.75,145374,0
+EELV.US,D,20230622,000000,23.55,23.64,23.55,23.61,174290,0
+EELV.US,D,20230623,000000,23.38,23.4566,23.3439,23.35,114048,0
+EELV.US,D,20230626,000000,23.44,23.45,23.38,23.42,107489,0
+EELV.US,D,20230627,000000,23.44,23.56,23.42,23.48,203326,0
+EELV.US,D,20230628,000000,23.29,23.3512,23.29,23.32,103953,0
+EELV.US,D,20230629,000000,23.21,23.4,23.21,23.38,95096,0
+EELV.US,D,20230630,000000,23.46,23.5494,23.46,23.52,86813,0
+EELV.US,D,20230703,000000,23.66,23.71,23.65,23.68,114552,0
+EELV.US,D,20230705,000000,23.66,23.66,23.52,23.54,153678,0
+EELV.US,D,20230706,000000,23.23,23.23,23.03,23.1,74785,0
+EELV.US,D,20230707,000000,23.14,23.32,23.14,23.32,209340,0
+EELV.US,D,20230710,000000,23.18,23.28,23.18,23.27,97716,0
+EELV.US,D,20230711,000000,23.43,23.59,23.41,23.59,104715,0
+EELV.US,D,20230712,000000,23.71,23.89,23.71,23.89,303497,0
+EELV.US,D,20230713,000000,23.89,24.0684,23.873,24.06,90858,0
+EELV.US,D,20230714,000000,24.08,24.12,24.0619,24.09,81318,0
+EELV.US,D,20230717,000000,24.12,24.2082,24.06,24.2,68582,0
+EELV.US,D,20230718,000000,24.2,24.3,24.19,24.245,105174,0
+EELV.US,D,20230719,000000,24.22,24.2257,24.08,24.1201,347425,0
+EELV.US,D,20230720,000000,24.06,24.09,23.94,23.96,158199,0
+EELV.US,D,20230721,000000,24.07,24.07,23.94,23.94,79815,0
+EELV.US,D,20230724,000000,23.98,24.0499,23.95,24,255380,0
+EELV.US,D,20230725,000000,24.05,24.14,24.05,24.13,150190,0
+EELV.US,D,20230726,000000,24.1,24.3196,24.1,24.31,100343,0
+EELV.US,D,20230727,000000,24.35,24.39,24.165,24.19,143214,0
+EELV.US,D,20230728,000000,24.35,24.4284,24.31,24.41,108127,0
+EELV.US,D,20230731,000000,24.41,24.48,24.3909,24.44,89837,0
+EELV.US,D,20230801,000000,24.24,24.33,24.175,24.21,60365,0
+EELV.US,D,20230802,000000,24,24,23.86,23.885,113438,0
+EELV.US,D,20230803,000000,23.7,23.7744,23.7,23.75,184449,0
+EELV.US,D,20230804,000000,23.84,23.98,23.75,23.85,46822,0
+EELV.US,D,20230807,000000,23.86,23.8936,23.82,23.87,133581,0
+EELV.US,D,20230808,000000,23.65,23.65,23.555,23.645,406900,0
+EELV.US,D,20230809,000000,23.78,23.91,23.69,23.74,133286,0
+EELV.US,D,20230810,000000,23.83,23.9213,23.71,23.74,173720,0
+EELV.US,D,20230811,000000,23.67,23.71,23.6,23.66,125885,0
+EELV.US,D,20230814,000000,23.5,23.56,23.4091,23.54,49695,0
+EELV.US,D,20230815,000000,23.41,23.41,23.32,23.32,173154,0
+EELV.US,D,20230816,000000,23.29,23.385,23.23,23.23,144789,0
+EELV.US,D,20230817,000000,23.4,23.42,23.22,23.26,172104,0
+EELV.US,D,20230818,000000,23.21,23.35,23.2031,23.35,75432,0
+EELV.US,D,20230821,000000,23.33,23.36,23.24,23.34,66956,0
+EELV.US,D,20230822,000000,23.4,23.42,23.3101,23.35,56371,0
+EELV.US,D,20230823,000000,23.46,23.62,23.46,23.59,47453,0
+EELV.US,D,20230824,000000,23.55,23.56,23.43,23.45,61052,0
+EELV.US,D,20230825,000000,23.56,23.6,23.41,23.57,166801,0
+EELV.US,D,20230828,000000,23.57,23.67,23.57,23.63,190912,0
+EELV.US,D,20230829,000000,23.67,23.92,23.62,23.85,70180,0
+EELV.US,D,20230830,000000,23.69,23.82,23.69,23.78,169254,0
+EELV.US,D,20230831,000000,23.63,23.63,23.43,23.43,60410,0
+EELV.US,D,20230901,000000,23.63,23.63,23.51,23.55,65073,0
+EELV.US,D,20230905,000000,23.31,23.3772,23.27,23.29,80521,0
+EELV.US,D,20230906,000000,23.24,23.3153,23.19,23.22,346851,0
+EELV.US,D,20230907,000000,23.16,23.2,23.1448,23.18,150177,0
+EELV.US,D,20230908,000000,23.23,23.2899,23.225,23.25,70103,0
+EELV.US,D,20230911,000000,23.37,23.44,23.3501,23.44,110013,0
+EELV.US,D,20230912,000000,23.32,23.46,23.3,23.35,244205,0
+EELV.US,D,20230913,000000,23.3,23.4101,23.3,23.39,100185,0
+EELV.US,D,20230914,000000,23.43,23.47,23.39,23.45,65591,0
+EELV.US,D,20230915,000000,23.5,23.5,23.41,23.41,223437,0
+EELV.US,D,20230918,000000,23.1,23.11,23.03,23.1,66856,0
+EELV.US,D,20230919,000000,23.075,23.08,22.97,23.02,139869,0
+EELV.US,D,20230920,000000,23.1,23.19,23.005,23.01,73277,0
+EELV.US,D,20230921,000000,22.83,22.83,22.74,22.75,297929,0
+EELV.US,D,20230922,000000,22.92,22.9845,22.815,22.82,177716,0
+EELV.US,D,20230925,000000,22.74,22.79,22.73,22.78,123390,0
+EELV.US,D,20230926,000000,22.57,22.61,22.46,22.46,124881,0
+EELV.US,D,20230927,000000,22.51,22.515,22.3515,22.42,90268,0
+EELV.US,D,20230928,000000,22.38,22.555,22.38,22.54,103590,0
+EELV.US,D,20230929,000000,22.66,22.66,22.4817,22.5,71018,0
+EELV.US,D,20231002,000000,22.38,22.38,22.23,22.28,182817,0
+EELV.US,D,20231003,000000,22.14,22.22,22.0556,22.1,151435,0
+EELV.US,D,20231004,000000,22.11,22.16,22.0399,22.07,270704,0
+EELV.US,D,20231005,000000,22.16,22.19,22.06,22.19,313159,0
+EELV.US,D,20231006,000000,22.14,22.36,22.0994,22.3,88006,0
+EELV.US,D,20231009,000000,22.14,22.18,22.04,22.17,72419,0
+EELV.US,D,20231010,000000,22.34,22.45,22.3284,22.42,119759,0
+EELV.US,D,20231011,000000,22.56,22.6,22.52,22.57,128982,0
+EELV.US,D,20231012,000000,22.58,22.59,22.38,22.44,55547,0
+EELV.US,D,20231013,000000,22.4,22.47,22.32,22.36,103148,0
+EELV.US,D,20231016,000000,22.37,22.535,22.37,22.52,135688,0
+EELV.US,D,20231017,000000,22.36,22.5299,22.36,22.45,85259,0
+EELV.US,D,20231018,000000,22.31,22.37,22.23,22.24,75442,0
+EELV.US,D,20231019,000000,22.17,22.24,22.11,22.15,162300,0
+EELV.US,D,20231020,000000,21.98,22.02,21.92,21.92,250485,0
+EELV.US,D,20231023,000000,21.82,21.9602,21.7759,21.89,215558,0
+EELV.US,D,20231024,000000,21.9,22,21.9,22,127880,0
+EELV.US,D,20231025,000000,21.98,22.01,21.92,21.95,113168,0
+EELV.US,D,20231026,000000,21.8,21.89,21.7916,21.8495,165516,0
+EELV.US,D,20231027,000000,21.92,22,21.78,21.8,135133,0
+EELV.US,D,20231030,000000,22.05,22.055,21.94,22.01,93237,0
+EELV.US,D,20231031,000000,21.95,22,21.89,22,111700,0
+EELV.US,D,20231101,000000,22.03,22.24,22.03,22.23,104303,0
+EELV.US,D,20231102,000000,22.49,22.53,22.445,22.53,117802,0
+EELV.US,D,20231103,000000,22.82,22.9355,22.81,22.89,100836,0
+EELV.US,D,20231106,000000,23.09,23.09,22.98,23.03,986293,0
+EELV.US,D,20231107,000000,22.88,23.04,22.855,22.97,195076,0
+EELV.US,D,20231108,000000,22.84,22.9399,22.84,22.9,190431,0
+EELV.US,D,20231109,000000,22.93,22.93,22.7029,22.76,121303,0
+EELV.US,D,20231110,000000,22.69,22.84,22.65,22.84,81671,0
+EELV.US,D,20231113,000000,22.67,22.7198,22.625,22.69,45652,0
+EELV.US,D,20231114,000000,22.97,23.2056,22.97,23.2,143941,0
+EELV.US,D,20231115,000000,23.37,23.3992,23.3,23.3,149744,0
+EELV.US,D,20231116,000000,23.26,23.345,23.26,23.29,95545,0
+EELV.US,D,20231117,000000,23.36,23.36,23.2715,23.29,154129,0
+EELV.US,D,20231120,000000,23.38,23.465,23.36,23.44,351266,0
+EELV.US,D,20231121,000000,23.54,23.54,23.41,23.46,70889,0
+EELV.US,D,20231122,000000,23.31,23.36,23.2721,23.32,88698,0
+EELV.US,D,20231124,000000,23.24,23.37,23.24,23.33,28055,0
+EELV.US,D,20231127,000000,23.31,23.4,23.31,23.38,72811,0
+EELV.US,D,20231128,000000,23.46,23.59,23.46,23.59,73548,0
+EELV.US,D,20231129,000000,23.54,23.5675,23.45,23.46,94995,0
+EELV.US,D,20231130,000000,23.39,23.42,23.31,23.42,150341,0
+EELV.US,D,20231201,000000,23.37,23.54,23.3314,23.54,80707,0
+EELV.US,D,20231204,000000,23.39,23.4514,23.3155,23.3155,136326,0
+EELV.US,D,20231205,000000,23.29,23.37,23.28,23.36,384991,0
+EELV.US,D,20231206,000000,23.45,23.4811,23.38,23.38,76916,0
+EELV.US,D,20231207,000000,23.41,23.45,23.38,23.45,133716,0
+EELV.US,D,20231208,000000,23.35,23.37,23.27,23.31,74780,0
+EELV.US,D,20231211,000000,23.27,23.3684,23.27,23.36,80479,0
+EELV.US,D,20231212,000000,23.35,23.3899,23.28,23.38,70722,0
+EELV.US,D,20231213,000000,23.3,23.66,23.24,23.66,91793,0
+EELV.US,D,20231214,000000,23.84,24.015,23.84,24.01,139051,0
+EELV.US,D,20231215,000000,23.92,23.93,23.82,23.82,134597,0
+EELV.US,D,20231218,000000,23.36,23.5,23.36,23.5,85402,0
+EELV.US,D,20231219,000000,23.48,23.62,23.48,23.56,55747,0
+EELV.US,D,20231220,000000,23.52,23.59,23.375,23.38,180665,0
+EELV.US,D,20231221,000000,23.55,23.62,23.524,23.58,76365,0
+EELV.US,D,20231222,000000,23.75,23.75,23.61,23.64,149983,0
+EELV.US,D,20231226,000000,23.88,23.88,23.8,23.83,82207,0
+EELV.US,D,20231227,000000,23.86,23.99,23.86,23.94,95276,0
+EELV.US,D,20231228,000000,24.05,24.13,24.02,24.02,82853,0
+EELV.US,D,20231229,000000,24.09,24.105,23.98,24.04,593311,0
+EELV.US,D,20240102,000000,23.95,23.96,23.8413,23.95,190955,0
+EELV.US,D,20240103,000000,23.7,23.78,23.7,23.75,75183,0
+EELV.US,D,20240104,000000,23.8,23.82,23.7401,23.77,60595,0
+EELV.US,D,20240105,000000,23.76,23.93,23.76,23.8255,61150,0
+EELV.US,D,20240108,000000,23.86,24.01,23.81,23.99,227368,0
+EELV.US,D,20240109,000000,23.8,23.81,23.7399,23.8,172799,0
+EELV.US,D,20240110,000000,23.77,23.77,23.631,23.6788,70340,0
+EELV.US,D,20240111,000000,23.66,23.72,23.56,23.65,85847,0
+EELV.US,D,20240112,000000,23.76,23.84,23.73,23.75,83279,0
+EELV.US,D,20240116,000000,23.42,23.42,23.19,23.3,96260,0
+EELV.US,D,20240117,000000,23,23,22.88,22.95,823957,0
+EELV.US,D,20240118,000000,23.01,23.02,22.92,22.99,157612,0
+EELV.US,D,20240119,000000,23.14,23.1656,23.05,23.14,182269,0
+EELV.US,D,20240122,000000,23.14,23.14,23.01,23.08,113936,0
+EELV.US,D,20240123,000000,23.04,23.2,23.04,23.15,53510,0
+EELV.US,D,20240124,000000,23.34,23.4,23.31,23.31,274435,0
+EELV.US,D,20240125,000000,23.3,23.36,23.27,23.31,56917,0
+EELV.US,D,20240126,000000,23.35,23.45,23.35,23.42,65403,0
+EELV.US,D,20240129,000000,23.55,23.56,23.4605,23.55,65191,0
+EELV.US,D,20240130,000000,23.47,23.48,23.375,23.46,162948,0
+EELV.US,D,20240131,000000,23.45,23.56,23.37,23.37,83784,0
+EELV.US,D,20240201,000000,23.62,23.72,23.5,23.7,61648,0
+EELV.US,D,20240202,000000,23.61,23.61,23.52,23.57,117272,0
+EELV.US,D,20240205,000000,23.46,23.55,23.42,23.53,165861,0
+EELV.US,D,20240206,000000,23.67,23.72,23.6165,23.72,101819,0
+EELV.US,D,20240207,000000,23.7715,23.7975,23.68,23.73,41507,0
+EELV.US,D,20240208,000000,23.6,23.7,23.59,23.62,672200,0
+EELV.US,D,20240209,000000,23.68,23.7,23.6,23.65,146060,0
+EELV.US,D,20240212,000000,23.61,23.88,23.61,23.79,122462,0
+EELV.US,D,20240213,000000,23.6,23.65,23.4,23.47,140441,0
+EELV.US,D,20240214,000000,23.6001,23.71,23.58,23.68,97859,0
+EELV.US,D,20240215,000000,23.64,23.8163,23.61,23.68,65864,0
+EELV.US,D,20240216,000000,23.65,23.835,23.65,23.79,77042,0
+EELV.US,D,20240220,000000,23.93,23.97,23.9003,23.94,80477,0
+EELV.US,D,20240221,000000,24,24.0302,23.92,23.97,63878,0
+EELV.US,D,20240222,000000,24,24.05,23.98,24.05,53321,0
+EELV.US,D,20240223,000000,23.94,23.98,23.9113,23.97,52770,0
+EELV.US,D,20240226,000000,23.85,23.9499,23.81,23.85,105005,0
+EELV.US,D,20240227,000000,23.92,23.92,23.8413,23.851,105958,0
+EELV.US,D,20240228,000000,23.79,23.82,23.69,23.775,101452,0
+EELV.US,D,20240229,000000,23.88,23.885,23.8013,23.825,93998,0
+EELV.US,D,20240301,000000,23.78,23.9,23.7601,23.87,66970,0
+EELV.US,D,20240304,000000,23.85,23.8699,23.815,23.83,73571,0
+EELV.US,D,20240305,000000,23.82,23.825,23.705,23.7401,73166,0
+EELV.US,D,20240306,000000,23.99,24.02,23.94,23.96,87298,0
+EELV.US,D,20240307,000000,24.06,24.1254,24.01,24.12,104823,0
+EELV.US,D,20240308,000000,24.2,24.23,24.1208,24.15,67654,0
+EELV.US,D,20240311,000000,24.15,24.1699,24.12,24.145,38354,0
+EELV.US,D,20240312,000000,24.16,24.2487,24.145,24.22,108471,0
+EELV.US,D,20240313,000000,24.22,24.35,24.21,24.32,56911,0
+EELV.US,D,20240314,000000,24.35,24.4,24.27,24.31,72213,0
+EELV.US,D,20240315,000000,24.3,24.3001,24.2351,24.26,147467,0
+EELV.US,D,20240318,000000,24.05,24.05,23.9,23.92,10015983,0
+EELV.US,D,20240319,000000,23.85,23.8787,23.8,23.8749,65750,0
+EELV.US,D,20240320,000000,23.7,24,23.7,23.9601,68723,0
+EELV.US,D,20240321,000000,24.04,24.04,23.9413,23.96,67108,0
+EELV.US,D,20240322,000000,23.95,23.98,23.85,23.865,88648,0
+EELV.US,D,20240325,000000,23.8,23.91,23.75,23.89,80128,0
+EELV.US,D,20240326,000000,23.87,23.8939,23.84,23.845,65443,0
+EELV.US,D,20240327,000000,23.88,23.9484,23.87,23.93,77649,0
+EELV.US,D,20240328,000000,23.89,23.92,23.86,23.89,90362,0
+EELV.US,D,20240401,000000,23.92,24.01,23.78,23.82,101349,0
+EELV.US,D,20240402,000000,23.8,23.87,23.77,23.83,66704,0
+EELV.US,D,20240403,000000,23.78,23.8971,23.76,23.8497,117297,0
+EELV.US,D,20240404,000000,23.94,24.0399,23.79,23.79,73895,0
+EELV.US,D,20240405,000000,23.76,23.925,23.76,23.91,81293,0
+EELV.US,D,20240408,000000,23.93,24.03,23.93,24,188744,0
+EELV.US,D,20240409,000000,24.17,24.25,24.14,24.25,88465,0
+EELV.US,D,20240410,000000,24.01,24.01,23.78,23.86,162195,0
+EELV.US,D,20240411,000000,23.9,23.91,23.78,23.87,80373,0
+EELV.US,D,20240412,000000,23.71,23.71,23.485,23.515,74130,0
+EELV.US,D,20240415,000000,23.62,23.66,23.4001,23.46,341961,0
+EELV.US,D,20240416,000000,23.18,23.18,23.065,23.095,58534,0
+EELV.US,D,20240417,000000,23.1,23.18,23.0601,23.11,108275,0
+EELV.US,D,20240418,000000,23.19,23.325,23.18,23.21,96939,0
+EELV.US,D,20240419,000000,23.12,23.2056,23.12,23.16,70386,0
+EELV.US,D,20240422,000000,23.27,23.42,23.25,23.345,155238,0
+EELV.US,D,20240423,000000,23.36,23.5499,23.33,23.4799,55377,0
+EELV.US,D,20240424,000000,23.33,23.35,23.24,23.29,150379,0
+EELV.US,D,20240425,000000,23.24,23.37,23.19,23.3455,48271,0
+EELV.US,D,20240426,000000,23.36,23.4417,23.36,23.41,70978,0
+EELV.US,D,20240429,000000,23.65,23.79,23.5,23.78,99463,0
+EELV.US,D,20240430,000000,23.59,23.655,23.48,23.48,40982,0
+EELV.US,D,20240501,000000,23.51,23.72,23.49,23.49,60617,0
+EELV.US,D,20240502,000000,23.79,23.96,23.715,23.94,66828,0
+EELV.US,D,20240503,000000,24.14,24.14,24,24.0986,55888,0
+EELV.US,D,20240506,000000,24.21,24.21,24.13,24.1772,59278,0
+EELV.US,D,20240507,000000,24.13,24.22,24.02,24.02,111929,0
+EELV.US,D,20240508,000000,24.02,24.0688,23.99,24.0284,68593,0
+EELV.US,D,20240509,000000,23.91,24.01,23.88,23.99,48306,0
+EELV.US,D,20240510,000000,24.1,24.13,24.04,24.075,43541,0
+EELV.US,D,20240513,000000,24.25,24.25,24.155,24.17,69143,0
+EELV.US,D,20240514,000000,24.13,24.2118,24.13,24.2118,147377,0
+EELV.US,D,20240515,000000,24.3,24.41,24.25,24.41,38865,0
+EELV.US,D,20240516,000000,24.39,24.4899,24.3829,24.428,54923,0
+EELV.US,D,20240517,000000,24.43,24.5219,24.43,24.47,85154,0
+EELV.US,D,20240520,000000,24.41,24.46,24.34,24.41,132612,0
+EELV.US,D,20240521,000000,24.22,24.32,24.22,24.285,33811,0
+EELV.US,D,20240522,000000,24.22,24.368,24.17,24.2,179695,0
+EELV.US,D,20240523,000000,24.16,24.1727,23.9301,24.03,44171,0
+EELV.US,D,20240524,000000,24.03,24.1923,24.03,24.07,34409,0
+EELV.US,D,20240528,000000,24.15,24.15,23.97,23.99,43356,0
+EELV.US,D,20240529,000000,23.77,23.77,23.68,23.715,44777,0
+EELV.US,D,20240530,000000,23.67,23.7962,23.67,23.6765,31502,0
+EELV.US,D,20240531,000000,23.72,23.75,23.5351,23.6434,26995,0
+EELV.US,D,20240603,000000,23.91,23.91,23.68,23.85,56295,0
+EELV.US,D,20240604,000000,23.62,23.74,23.56,23.645,44384,0
+EELV.US,D,20240605,000000,23.71,23.749,23.6444,23.715,92886,0
+EELV.US,D,20240606,000000,23.69,23.8182,23.69,23.7717,155060,0
+EELV.US,D,20240607,000000,23.77,23.8447,23.6374,23.6451,45602,0
+EELV.US,D,20240610,000000,23.61,23.7678,23.6,23.7191,29566,0
+EELV.US,D,20240611,000000,23.58,23.67,23.5501,23.6397,74892,0
+EELV.US,D,20240612,000000,23.87,23.87,23.65,23.7781,134166,0
+EELV.US,D,20240613,000000,23.75,23.75,23.55,23.6061,74445,0
+EELV.US,D,20240614,000000,23.54,23.66,23.54,23.6449,37255,0
+EELV.US,D,20240617,000000,23.64,23.8,23.59,23.7602,39097,0
+EELV.US,D,20240618,000000,23.875,23.97,23.8501,23.94,36895,0
+EELV.US,D,20240620,000000,23.94,23.98,23.84,23.8855,92579,0
+EELV.US,D,20240621,000000,23.87,23.9259,23.84,23.86,109721,0
+EELV.US,D,20240624,000000,23.68,23.78,23.68,23.7,38577,0
+EELV.US,D,20240625,000000,23.7,23.7,23.54,23.58,95091,0
+EELV.US,D,20240626,000000,23.47,23.4762,23.4,23.42,31961,0
+EELV.US,D,20240627,000000,23.56,23.62,23.4401,23.4681,41757,0
+EELV.US,D,20240628,000000,23.56,23.6886,23.53,23.57,83888,0
+EELV.US,D,20240701,000000,23.62,23.67,23.5491,23.55,50933,0
+EELV.US,D,20240702,000000,23.57,23.6195,23.511,23.6,60549,0
+EELV.US,D,20240703,000000,23.7,23.8865,23.7,23.85,40671,0
+EELV.US,D,20240705,000000,23.95,24.03,23.8884,24.03,40275,0
+EELV.US,D,20240708,000000,24.05,24.05,23.98,23.9998,27455,0
+EELV.US,D,20240709,000000,23.92,24.0383,23.92,23.98,1004340,0
+EELV.US,D,20240710,000000,24.03,24.1679,24.03,24.16,93116,0
+EELV.US,D,20240711,000000,24.33,24.3454,24.255,24.32,46905,0
+EELV.US,D,20240712,000000,24.35,24.51,24.35,24.452,51791,0
+EELV.US,D,20240715,000000,24.44,24.44,24.29,24.303,106721,0
+EELV.US,D,20240716,000000,24.41,24.47,24.3201,24.47,62019,0
+EELV.US,D,20240717,000000,24.4,24.42,24.32,24.36,68716,0
+EELV.US,D,20240718,000000,24.39,24.4499,24.24,24.25,196758,0
+EELV.US,D,20240719,000000,24.19,24.215,24.1,24.11,38977,0
+EELV.US,D,20240722,000000,24.17,24.28,24.17,24.27,74732,0
+EELV.US,D,20240723,000000,24.27,24.3099,24.14,24.17,59618,0
+EELV.US,D,20240724,000000,24.1,24.1419,23.929,24.06,34733,0
+EELV.US,D,20240725,000000,23.96,24.0652,23.92,23.9761,34729,0
+EELV.US,D,20240726,000000,24.18,24.18,24.09,24.15,58631,0
+EELV.US,D,20240729,000000,24.23,24.23,24.12,24.18,55007,0
+EELV.US,D,20240730,000000,24.14,24.17,24.07,24.13,50542,0
+EELV.US,D,20240731,000000,24.46,24.5035,24.37,24.4783,46711,0
+EELV.US,D,20240801,000000,24.38,24.5484,24.15,24.27,77574,0
+EELV.US,D,20240802,000000,24.24,24.27,24.13,24.22,119371,0
+EELV.US,D,20240805,000000,23.19,23.6339,23.19,23.5399,98749,0
+EELV.US,D,20240806,000000,23.58,23.8088,23.56,23.77,77247,0
+EELV.US,D,20240807,000000,24.07,24.0799,23.8,23.8,57561,0
+EELV.US,D,20240808,000000,24.02,24.25,24.01,24.24,43566,0
+EELV.US,D,20240809,000000,24.27,24.4238,24.27,24.35,47358,0
+EELV.US,D,20240812,000000,24.35,24.5499,24.325,24.35,36494,0
+EELV.US,D,20240813,000000,24.45,24.6,24.44,24.5987,64808,0
+EELV.US,D,20240814,000000,24.62,24.69,24.601,24.65,35140,0
+EELV.US,D,20240815,000000,24.84,24.84,24.69,24.71,31952,0
+EELV.US,D,20240816,000000,24.78,24.94,24.771,24.88,45266,0
+EELV.US,D,20240819,000000,25.2,25.33,25.0601,25.24,49485,0
+EELV.US,D,20240820,000000,25.24,25.3199,25.12,25.16,40013,0
+EELV.US,D,20240821,000000,25.31,25.34,25.22,25.24,32136,0
+EELV.US,D,20240822,000000,25.2,25.2197,25,25.02,29431,0
+EELV.US,D,20240823,000000,25.23,25.52,25.23,25.49,43448,0
+EELV.US,D,20240826,000000,25.55,25.5969,25.4001,25.45,44599,0
+EELV.US,D,20240827,000000,25.5,25.5075,25.4001,25.47,25776,0
+EELV.US,D,20240828,000000,25.46,25.4799,25.3425,25.43,45350,0
+EELV.US,D,20240829,000000,25.36,25.42,25.3001,25.33,38801,0
+EELV.US,D,20240830,000000,25.36,25.42,25.26,25.29,29175,0
+EELV.US,D,20240903,000000,25.19,25.27,25.01,25.17,60330,0
+EELV.US,D,20240904,000000,25.08,25.2599,25.0755,25.13,80072,0
+EELV.US,D,20240905,000000,25.38,25.48,25.2501,25.35,33230,0
+EELV.US,D,20240906,000000,25.6,25.6,25.2,25.2,26643,0
+EELV.US,D,20240909,000000,25.3,25.38,25.2111,25.25,36587,0
+EELV.US,D,20240910,000000,25.3,25.345,25.1707,25.25,23534,0
+EELV.US,D,20240911,000000,25.17,25.28,25.04,25.25,49252,0
+EELV.US,D,20240912,000000,25.32,25.42,25.24,25.3563,20302,0
+EELV.US,D,20240913,000000,25.74,25.754,25.6,25.64,24444,0
+EELV.US,D,20240916,000000,25.74,25.7899,25.63,25.74,26858,0
+EELV.US,D,20240917,000000,25.82,25.89,25.7086,25.78,37567,0
+EELV.US,D,20240918,000000,25.8,25.9687,25.72,25.74,135906,0
+EELV.US,D,20240919,000000,26.03,26.13,25.92,26.08,62083,0
+EELV.US,D,20240920,000000,26.01,26.1199,25.93,25.94,55332,0
+EELV.US,D,20240923,000000,25.73,25.7746,25.6239,25.69,39315,0
+EELV.US,D,20240924,000000,25.99,26.1664,25.96,26.12,38907,0
+EELV.US,D,20240925,000000,26.2,26.2,26,26,58291,0
+EELV.US,D,20240926,000000,26.25,26.4116,26.1808,26.32,57483,0
+EELV.US,D,20240927,000000,26.48,26.48,26.2218,26.26,57738,0
+EELV.US,D,20240930,000000,26.17,26.2,25.9301,26.09,39990,0
+EELV.US,D,20241001,000000,26.04,26.0984,25.83,25.87,224033,0
+EELV.US,D,20241002,000000,25.91,25.91,25.8,25.82,62466,0
+EELV.US,D,20241003,000000,25.44,25.6829,25.43,25.52,42203,0
+EELV.US,D,20241004,000000,25.54,25.66,25.448,25.65,41929,0
+EELV.US,D,20241007,000000,25.6,25.67,25.4374,25.5167,26427,0
+EELV.US,D,20241008,000000,25.48,25.5303,25.37,25.474,294480,0
+EELV.US,D,20241009,000000,25.3091,25.41,25.26,25.27,24344,0
+EELV.US,D,20241010,000000,25.3,25.41,25.29,25.3793,52410,0
+EELV.US,D,20241011,000000,25.33,25.5,25.33,25.44,58943,0
+EELV.US,D,20241014,000000,25.35,25.49,25.35,25.4685,39340,0
+EELV.US,D,20241015,000000,25.42,25.466,25.2626,25.3,47127,0
+EELV.US,D,20241016,000000,25.4699,25.47,25.3959,25.4306,34279,0
+EELV.US,D,20241017,000000,25.43,25.4613,25.3872,25.4493,19058,0
+EELV.US,D,20241018,000000,25.56,25.58,25.4908,25.55,23330,0
+EELV.US,D,20241021,000000,25.44,25.47,25.32,25.34,29600,0
+EELV.US,D,20241022,000000,25.26,25.4129,25.26,25.26,51065,0
+EELV.US,D,20241023,000000,25.13,25.2199,25.0165,25.04,74656,0
+EELV.US,D,20241024,000000,25.2099,25.2099,25.0263,25.13,29858,0
+EELV.US,D,20241025,000000,25.15,25.2378,25.05,25.05,61039,0
+EELV.US,D,20241028,000000,25.12,25.239,25.12,25.16,37788,0
+EELV.US,D,20241029,000000,25.1,25.25,25.09,25.09,74792,0
+EELV.US,D,20241030,000000,24.95,25.04,24.93,24.96,16538,0
+EELV.US,D,20241031,000000,24.89,24.97,24.82,24.93,57630,0
+EELV.US,D,20241101,000000,24.99,25.0677,24.8511,24.98,239808,0
+EELV.US,D,20241104,000000,25.12,25.233,25.0401,25.09,35577,0
+EELV.US,D,20241105,000000,25.25,25.3081,25.15,25.3,29465,0
+EELV.US,D,20241106,000000,24.98,25.04,24.835,25.01,562982,0
+EELV.US,D,20241107,000000,25.38,25.38,25.17,25.29,44539,0
+EELV.US,D,20241108,000000,24.98,25.0392,24.9,24.95,44938,0
+EELV.US,D,20241111,000000,24.87,24.9,24.67,24.74,23537,0
+EELV.US,D,20241112,000000,24.5571,24.61,24.4,24.5,37743,0
+EELV.US,D,20241113,000000,24.45,24.54,24.4,24.48,28759,0
+EELV.US,D,20241114,000000,24.43,24.43,24.31,24.36,41001,0
+EELV.US,D,20241115,000000,24.3958,24.47,24.2984,24.33,115034,0
+EELV.US,D,20241118,000000,24.6241,24.6384,24.49,24.59,34315,0
+EELV.US,D,20241119,000000,24.539,24.6998,24.48,24.61,66431,0
+EELV.US,D,20241120,000000,24.535,24.59,24.44,24.52,114959,0
+EELV.US,D,20241121,000000,24.53,24.5613,24.45,24.47,50147,0
+EELV.US,D,20241122,000000,24.5062,24.58,24.461,24.58,41096,0
+EELV.US,D,20241125,000000,24.65,24.7158,24.5,24.56,46701,0
+EELV.US,D,20241126,000000,24.6723,24.6723,24.5001,24.52,33350,0
+EELV.US,D,20241127,000000,24.605,24.6981,24.41,24.55,28217,0
+EELV.US,D,20241129,000000,24.264,24.51,24.26,24.46,12994,0
+EELV.US,D,20241202,000000,24.38,24.5,24.27,24.38,137421,0
+EELV.US,D,20241203,000000,24.38,24.5193,24.32,24.48,62718,0
+EELV.US,D,20241204,000000,24.47,24.5785,24.44,24.5,126996,0
+EELV.US,D,20241205,000000,24.6184,24.71,24.59,24.68,51364,0
+EELV.US,D,20241206,000000,24.6234,24.7477,24.57,24.68,22893,0
+EELV.US,D,20241209,000000,24.68,24.87,24.68,24.8,123247,0
+EELV.US,D,20241210,000000,24.6728,24.84,24.62,24.65,19291,0
+EELV.US,D,20241211,000000,24.67,24.8,24.64,24.71,84020,0
+EELV.US,D,20241212,000000,24.61,24.615,24.4901,24.5395,99914,0
+EELV.US,D,20241213,000000,24.53,24.57,24.49,24.5,26114,0
+EELV.US,D,20241216,000000,24.47,24.5199,24.36,24.46,27119,0
+EELV.US,D,20241217,000000,24.14,24.28,24.12,24.28,32335,0
+EELV.US,D,20241218,000000,24.2,24.34,23.6994,23.74,111721,0
+EELV.US,D,20241219,000000,23.87,23.9,23.77,23.7988,161992,0
+EELV.US,D,20241220,000000,23.79,23.96,23.76,23.87,142404,0
+EELV.US,D,20241223,000000,23.56,23.57,23.44,23.49,39388,0
+EELV.US,D,20241224,000000,23.499,23.61,23.499,23.5976,28487,0
+EELV.US,D,20241226,000000,23.59,23.64,23.57,23.59,59223,0
+EELV.US,D,20241227,000000,23.55,23.6242,23.48,23.56,125871,0
+EELV.US,D,20241230,000000,23.53,23.53,23.42,23.44,57781,0
+EELV.US,D,20241231,000000,23.52,23.53,23.4,23.41,46781,0
+EELV.US,D,20250102,000000,23.4,23.46,23.3,23.33,101367,0
+EELV.US,D,20250103,000000,23.37,23.4327,23.325,23.39,87162,0
+EELV.US,D,20250106,000000,23.52,23.5497,23.43,23.43,57264,0
+EELV.US,D,20250107,000000,23.6586,23.66,23.46,23.47,42043,0
+EELV.US,D,20250108,000000,23.3696,23.41,23.3468,23.3824,85909,0
+EELV.US,D,20250110,000000,23.22,23.23,23.13,23.18,114906,0
+EELV.US,D,20250113,000000,23.1401,23.222325,23.13,23.18,222463,0
+EELV.US,D,20250114,000000,23.3,23.36,23.24,23.36,34062,0
+EELV.US,D,20250115,000000,23.5547,23.6,23.4659,23.6,32282,0
+EELV.US,D,20250116,000000,23.5,23.5,23.404,23.4371,52373,0
+EELV.US,D,20250117,000000,23.54,23.6258,23.49,23.5467,22120,0
+EELV.US,D,20250121,000000,23.712,23.93,23.7,23.7961,80786,0
+EELV.US,D,20250122,000000,23.912,23.92,23.8434,23.8619,60695,0
+EELV.US,D,20250123,000000,23.84,23.94,23.8,23.85,38602,0
+EELV.US,D,20250124,000000,23.99,24.0569,23.96,23.97,91051,0
+EELV.US,D,20250127,000000,23.9,23.9859,23.8501,23.9661,67653,0
+EELV.US,D,20250128,000000,23.85,24.015,23.85,24.015,30601,0
+EELV.US,D,20250129,000000,24.0688,24.0688,23.95,23.96,37180,0
+EELV.US,D,20250130,000000,24.05,24.24,24.02,24.13,43187,0
+EELV.US,D,20250131,000000,24.15,24.19,23.96,23.96,34812,0
+EELV.US,D,20250203,000000,23.87,24.08,23.81,24.02,65262,0
+EELV.US,D,20250204,000000,24.09,24.3,24.09,24.23,38223,0
+EELV.US,D,20250205,000000,24.17,24.24,24.14,24.1946,21783,0
+EELV.US,D,20250206,000000,24.205,24.31,24.1502,24.31,37036,0
+EELV.US,D,20250207,000000,24.3,24.3,24.07,24.1,21139,0
+EELV.US,D,20250210,000000,24.1826,24.3,24.1826,24.2504,682155,0
+EELV.US,D,20250211,000000,24.279,24.3412,24.2398,24.3026,25786,0
+EELV.US,D,20250212,000000,24.27,24.46,24.24,24.3716,108279,0
+EELV.US,D,20250213,000000,24.38,24.57,24.3509,24.56,21629,0
+EELV.US,D,20250214,000000,24.61,24.72,24.57,24.59,50426,0
+EELV.US,D,20250218,000000,24.67,24.75,24.64,24.6596,26208,0
+EELV.US,D,20250219,000000,24.6048,24.65,24.5101,24.5799,30580,0
+EELV.US,D,20250220,000000,24.7386,24.74,24.6138,24.68,16750,0
+EELV.US,D,20250221,000000,24.65,24.74,24.5001,24.5839,45497,0
+EELV.US,D,20250224,000000,24.64,24.6598,24.5094,24.5094,41517,0
+EELV.US,D,20250225,000000,24.6063,24.61,24.4366,24.61,30809,0
+EELV.US,D,20250226,000000,24.52,24.59,24.4501,24.52,47078,0
+EELV.US,D,20250227,000000,24.35,24.412,24.17,24.18,37365,0
+EELV.US,D,20250228,000000,24.1246,24.13,23.92,24.0486,32482,0
+EELV.US,D,20250303,000000,24.3507,24.36,24.0301,24.11,82261,0
+EELV.US,D,20250304,000000,24.08,24.13,23.88,24,184795,0
+EELV.US,D,20250305,000000,24.2889,24.49,24.22,24.425,74174,0
+EELV.US,D,20250306,000000,24.3,24.358,24.21,24.2494,89889,0
+EELV.US,D,20250307,000000,24.27,24.3485,24.17,24.32,71454,0
+EELV.US,D,20250310,000000,24.17,24.32,23.9683,24.06,59518,0
+EELV.US,D,20250311,000000,24.06,24.11,23.9518,24.0602,40333,0
+EELV.US,D,20250312,000000,24.02,24.09,23.943,24.03,69257,0
+EELV.US,D,20250313,000000,24,24.129,23.99,24.07,69744,0
+EELV.US,D,20250314,000000,24.25,24.4,24.23,24.38,86513,0
+EELV.US,D,20250317,000000,24.54,24.6442,24.44,24.58,40736,0
+EELV.US,D,20250318,000000,24.54,24.58,24.4601,24.58,86767,0
+EELV.US,D,20250319,000000,24.55,24.6899,24.51,24.62,83962,0
+EELV.US,D,20250320,000000,24.45,24.57,24.42,24.57,60364,0
+EELV.US,D,20250321,000000,24.49,24.66,24.415,24.59,106657,0
+EELV.US,D,20250324,000000,24.37,24.4299,24.2796,24.2914,31563,0
+EELV.US,D,20250325,000000,24.2056,24.47,24.2056,24.3464,30617,0
+EELV.US,D,20250326,000000,24.435,24.45,24.3,24.4,57131,0
+EELV.US,D,20250327,000000,24.4372,24.57,24.4218,24.56,43553,0
+EELV.US,D,20250328,000000,24.36,24.44,24.1592,24.18,64243,0
+EELV.US,D,20250331,000000,24.13,24.31,24.1201,24.2824,35269,0
+EELV.US,D,20250401,000000,24.2,24.3975,24.2,24.27,151744,0
+EELV.US,D,20250402,000000,24.25,24.38,24.235,24.3,52292,0
+EELV.US,D,20250403,000000,24.15,24.22,24.0338,24.05,57966,0
+EELV.US,D,20250404,000000,23.58,23.59,23.05,23.08,136726,0
+EELV.US,D,20250407,000000,22.42,22.98,22.35,22.62,190792,0
+EELV.US,D,20250408,000000,23.0432,23.13,22.4,22.61,170411,0
+EELV.US,D,20250409,000000,22.4401,23.615,22.38,23.57,149344,0
+EELV.US,D,20250410,000000,23.41,23.4911,23.095,23.31,59548,0
+EELV.US,D,20250411,000000,23.583,23.82,23.487,23.74,108996,0
+EELV.US,D,20250414,000000,23.91,24.02,23.78,23.91,43253,0
+EELV.US,D,20250415,000000,23.8927,24.08,23.8927,23.9701,26463,0
+EELV.US,D,20250416,000000,24.0013,24.1597,23.8889,23.96,84503,0
+EELV.US,D,20250417,000000,24.03,24.229,23.9615,24.15,25538,0
+EELV.US,D,20250421,000000,24.195,24.25,23.9546,24.11,71857,0
+EELV.US,D,20250422,000000,24.215,24.4,24.17,24.3187,40406,0
+EELV.US,D,20250423,000000,24.43,24.5985,24.36,24.39,25016,0
+EELV.US,D,20250424,000000,24.58,24.7689,24.55,24.7291,62803,0
+EELV.US,D,20250425,000000,24.67,24.78,24.62,24.78,67186,0
+EELV.US,D,20250428,000000,24.7778,24.8621,24.7081,24.8507,43550,0
+EELV.US,D,20250429,000000,24.9,24.95,24.8064,24.9,22492,0
+EELV.US,D,20250430,000000,24.89,25.0696,24.8,24.99,60780,0
+EELV.US,D,20250501,000000,24.995,25.13,24.8924,24.9597,30401,0
+EELV.US,D,20250502,000000,25.34,25.43,25.2548,25.42,65897,0
+EELV.US,D,20250505,000000,25.535,25.66,25.48,25.5149,245960,0
+EELV.US,D,20250506,000000,25.4403,25.51,25.29,25.44,38620,0
+EELV.US,D,20250507,000000,25.4881,25.49,25.28,25.4276,23363,0
+EELV.US,D,20250508,000000,25.415,25.5382,25.3401,25.35,29580,0
+EELV.US,D,20250509,000000,25.56,25.6572,25.44,25.535,16099,0
+EELV.US,D,20250512,000000,25.58,25.7,25.46,25.57,37872,0
+EELV.US,D,20250513,000000,25.65,25.84,25.62,25.7951,79814,0
+EELV.US,D,20250514,000000,25.86,25.87,25.6522,25.82,30807,0
+EELV.US,D,20250515,000000,25.87,25.94,25.825,25.89,36884,0
+EELV.US,D,20250516,000000,25.84,25.88,25.7608,25.87,25922,0
+EELV.US,D,20250519,000000,25.755,25.9495,25.66,25.94,26167,0
+EELV.US,D,20250520,000000,25.85,25.9297,25.78,25.91,25859,0
+EELV.US,D,20250521,000000,25.95,26.01,25.78,25.87,35172,0
+EELV.US,D,20250522,000000,25.83,25.86,25.65,25.74,64847,0
+EELV.US,D,20250523,000000,25.78,25.9697,25.6237,25.95,152941,0
+EELV.US,D,20250527,000000,25.89,25.9699,25.83,25.88,58935,0
+EELV.US,D,20250528,000000,25.85,25.87,25.7949,25.85,38159,0
+EELV.US,D,20250529,000000,25.76,25.8355,25.7245,25.82,54615,0
+EELV.US,D,20250530,000000,25.61,25.62,25.4901,25.59,40026,0
+EELV.US,D,20250602,000000,25.62,25.67,25.48,25.62,84520,0
+EELV.US,D,20250603,000000,25.58,25.73,25.56,25.65,24446,0
+EELV.US,D,20250604,000000,25.7766,25.82,25.7301,25.74,33354,0
+EELV.US,D,20250605,000000,25.93,25.96,25.71,25.82,28333,0
+EELV.US,D,20250606,000000,25.8692,25.94,25.7881,25.87,17618,0
+EELV.US,D,20250609,000000,25.83,25.9,25.77,25.88,22219,0
+EELV.US,D,20250610,000000,26.02,26.02,25.9214,26.01,54984,0
+EELV.US,D,20250611,000000,26.01,26.1387,26.0045,26.0748,45312,0
+EELV.US,D,20250612,000000,26.0732,26.11,25.94,26.11,23467,0
+EELV.US,D,20250613,000000,25.7501,25.85,25.7,25.85,30801,0
+EELV.US,D,20250616,000000,26.08,26.1,25.96,25.97,19022,0
+EELV.US,D,20250617,000000,25.854,25.8999,25.6463,25.72,61114,0
+EELV.US,D,20250618,000000,25.6401,25.7491,25.6191,25.635,64236,0
+EELV.US,D,20250620,000000,25.65,25.73,25.5335,25.54,21351,0
+EELV.US,D,20250623,000000,25.14,25.3,25.1,25.27,112263,0
+EELV.US,D,20250624,000000,25.56,25.75,25.5166,25.6924,24826,0
+EELV.US,D,20250625,000000,25.685,25.76,25.6525,25.75,43800,0
+EELV.US,D,20250626,000000,25.915,26,25.85,25.97,39265,0
+EELV.US,D,20250627,000000,25.85,26.01,25.85,25.97,95799,0
+EELV.US,D,20250630,000000,25.97,26.15,25.9397,26.12,40249,0
+EELV.US,D,20250701,000000,26.21,26.21,26.11,26.21,72805,0
+EELV.US,D,20250702,000000,26.155,26.32,26.1,26.32,35861,0
+EELV.US,D,20250703,000000,26.46,26.5,26.28,26.49,23590,0
+EELV.US,D,20250707,000000,26.37,26.37,26.16,26.24,57138,0
+EELV.US,D,20250708,000000,26.154,26.27,26.154,26.24,39450,0
+EELV.US,D,20250709,000000,26.155,26.18,26.0924,26.12,77950,0
+EELV.US,D,20250710,000000,26.0485,26.15,26.0485,26.13,38513,0
+EELV.US,D,20250711,000000,25.9557,26.07,25.84,26.0376,70027,0
+EELV.US,D,20250714,000000,26.0361,26.06,25.9701,26.04,26352,0
+EELV.US,D,20250715,000000,26,26,25.8818,25.92,42403,0
+EELV.US,D,20250716,000000,25.838,25.99,25.805,25.99,35968,0
+EELV.US,D,20250717,000000,25.965,26.11,25.95,26.11,39057,0
+EELV.US,D,20250718,000000,26.118,26.15,26.0101,26.06,13412,0
+EELV.US,D,20250721,000000,26,26.12,25.9707,26.01,19185,0
+EELV.US,D,20250722,000000,25.95,26.01,25.94,25.9897,80837,0
+EELV.US,D,20250723,000000,26.152,26.32,26.1,26.29,69360,0
+EELV.US,D,20250724,000000,26.1729,26.1886,26.0092,26.13,31747,0
+EELV.US,D,20250725,000000,26.02,26.06,25.98,26.06,24425,0
+EELV.US,D,20250728,000000,25.8667,25.97,25.8209,25.88,25716,0
+EELV.US,D,20250729,000000,25.815,25.8699,25.7918,25.845,27420,0
+EELV.US,D,20250730,000000,25.83,25.8999,25.75,25.76,104555,0
+EELV.US,D,20250731,000000,25.654,25.7894,25.6371,25.715,42061,0
+EELV.US,D,20250801,000000,25.84,25.84,25.6697,25.79,35657,0
+EELV.US,D,20250804,000000,25.93,25.98,25.8601,25.92,32175,0
+EELV.US,D,20250805,000000,26.06,26.1707,26.0401,26.1,24990,0
+EELV.US,D,20250806,000000,26.15,26.29,26.1,26.25,277415,0
+EELV.US,D,20250807,000000,26.26,26.345,26.25,26.345,28227,0
+EELV.US,D,20250808,000000,26.3501,26.47,26.3501,26.41,37498,0
+EELV.US,D,20250811,000000,26.2909,26.38,26.2863,26.34,69708,0
+EELV.US,D,20250812,000000,26.5,26.59,26.4588,26.59,24191,0
+EELV.US,D,20250813,000000,26.6928,26.7292,26.64,26.6648,33480,0
+EELV.US,D,20250814,000000,26.5898,26.6199,26.5,26.5402,10016,0
+EELV.US,D,20250815,000000,26.56,26.63,26.5134,26.55,10041,0
+EELV.US,D,20250818,000000,26.5799,26.6288,26.5,26.5801,13364,0
+EELV.US,D,20250819,000000,26.51,26.5349,26.4,26.4464,15842,0
+EELV.US,D,20250820,000000,26.44,26.52,26.4007,26.52,12988,0
+EELV.US,D,20250821,000000,26.52,26.52,26.4066,26.49,19908,0
+EELV.US,D,20250822,000000,26.522,26.87,26.5,26.86,16518,0
+EELV.US,D,20250825,000000,26.6485,26.74,26.64,26.66,21867,0
+EELV.US,D,20250826,000000,26.555,26.56,26.4168,26.5,26075,0
+EELV.US,D,20250827,000000,26.3,26.4487,26.3,26.35,220123,0
+EELV.US,D,20250828,000000,26.4611,26.5214,26.41,26.41,20834,0
+EELV.US,D,20250829,000000,26.335,26.3399,26.26,26.27,21866,0
+EELV.US,D,20250902,000000,26.0762,26.23,26.0762,26.14,39016,0
+EELV.US,D,20250903,000000,26.287,26.287,26.1504,26.16,25703,0
+EELV.US,D,20250904,000000,26.17,26.3219,26.1501,26.22,37171,0
+EELV.US,D,20250905,000000,26.45,26.495,26.37,26.39,13664,0
+EELV.US,D,20250908,000000,26.42,26.43,26.3201,26.37,29384,0
+EELV.US,D,20250909,000000,26.4415,26.48,26.34,26.34,44723,0
+EELV.US,D,20250910,000000,26.5587,26.63,26.41,26.5126,851161,0
+EELV.US,D,20250911,000000,26.5277,26.74,26.5277,26.63,34755,0
+EELV.US,D,20250912,000000,26.7248,26.78,26.6401,26.74,23096,0
+EELV.US,D,20250915,000000,26.81,26.89,26.753219,26.8,16262,0
+EELV.US,D,20250916,000000,26.7581,26.93,26.7201,26.855,70792,0
+EELV.US,D,20250917,000000,26.9741,27.05,26.84,27,32938,0
+EELV.US,D,20250918,000000,26.92,27.015,26.8601,26.98,118029,0
+EELV.US,D,20250919,000000,26.83,26.96,26.76,26.82,200285,0
+EELV.US,D,20250922,000000,26.525,26.65,26.501,26.53,40339,0
+EELV.US,D,20250923,000000,26.6015,26.92,26.58,26.9,32170,0
+EELV.US,D,20250924,000000,26.77,26.83,26.605,26.658,36634,0
+EELV.US,D,20250925,000000,26.39,26.49,26.3,26.34,86960,0
+EELV.US,D,20250926,000000,26.46,26.5999,26.434,26.5134,101719,0
+EELV.US,D,20250929,000000,26.71,26.72,26.49,26.51,38131,0
+EELV.US,D,20250930,000000,26.5785,26.655,26.531,26.617,315330,0
+EELV.US,D,20251001,000000,26.6806,26.76,26.5901,26.64,38083,0
+EELV.US,D,20251002,000000,26.62,26.6416,26.43,26.5354,40920,0
+EELV.US,D,20251003,000000,26.4677,26.67,26.4677,26.67,13709,0
+EELV.US,D,20251006,000000,26.6483,26.72,26.58,26.607,83774,0
+EELV.US,D,20251007,000000,26.57,26.6499,26.4501,26.51,65276,0
+EELV.US,D,20251008,000000,26.63,26.64,26.46,26.6062,25506,0
+EELV.US,D,20251009,000000,26.66,26.699,26.5,26.5254,21268,0
+EELV.US,D,20251010,000000,26.57,26.61,26.0431,26.1,28256,0
+EELV.US,D,20251013,000000,26.375,26.53,26.3008,26.39,21329,0
+EELV.US,D,20251014,000000,26.305,26.53,26.28,26.46,22850,0
+EELV.US,D,20251015,000000,26.515,26.6099,26.42,26.5118,16386,0
+EELV.US,D,20251016,000000,26.6899,26.72,26.4701,26.57,31563,0
+EELV.US,D,20251017,000000,26.5503,26.73,26.5,26.71,16052,0
+EELV.US,D,20251020,000000,26.67,26.89,26.67,26.82,19364,0
+EELV.US,D,20251021,000000,26.68,26.77,26.6236,26.66,40923,0
+EELV.US,D,20251022,000000,26.84,26.84,26.63,26.7,140693,0
+EELV.US,D,20251023,000000,26.71,26.97,26.7,26.78,41833,0
+EELV.US,D,20251024,000000,26.98,26.98,26.85,26.85,36160,0
+EELV.US,D,20251027,000000,26.86,26.96,26.84,26.85,57683,0
+EELV.US,D,20251028,000000,26.9,27.07,26.84,26.98,43587,0
+EELV.US,D,20251029,000000,27.085,27.085,26.88,26.89,51601,0
+EELV.US,D,20251030,000000,26.805,26.88,26.77,26.83,49572,0
+EELV.US,D,20251031,000000,26.7515,26.85,26.7,26.74,41508,0
+EELV.US,D,20251103,000000,26.7701,26.94,26.7601,26.9,183180,0
+EELV.US,D,20251104,000000,26.695,26.85,26.695,26.85,22147,0
+EELV.US,D,20251105,000000,26.9049,27.0693,26.8501,27.06,31133,0
+EELV.US,D,20251106,000000,27.1199,27.1199,26.93,27.04,28968,0
+EELV.US,D,20251107,000000,26.99,27.15,26.905,27.15,24333,0
+EELV.US,D,20251110,000000,27.25,27.27,27.1,27.2,108330,0
+EELV.US,D,20251111,000000,27.255,27.38,27.18,27.38,64590,0
+EELV.US,D,20251112,000000,27.295,27.38,27.23,27.38,63388,0
+EELV.US,D,20251113,000000,27.31,27.31,27.1,27.12,40825,0
+EELV.US,D,20251114,000000,27.175,27.31,27.13,27.23,28362,0
+EELV.US,D,20251117,000000,27.09,27.11,26.91,27.0391,29231,0
+EELV.US,D,20251118,000000,26.92,27.03,26.8598,26.9711,33489,0
+EELV.US,D,20251119,000000,27.03,27.03,26.8201,26.93,26567,0
+EELV.US,D,20251120,000000,26.97,27.0499,26.64,26.64,39216,0
+EELV.US,D,20251121,000000,26.65,26.82,26.58,26.72,38309,0
+EELV.US,D,20251124,000000,26.81,26.87,26.75,26.86,53713,0
+EELV.US,D,20251125,000000,26.76,26.9,26.71,26.9,14992,0
+EELV.US,D,20251126,000000,26.9815,27.1,26.965,27.0406,14931,0
+EELV.US,D,20251128,000000,27.01,27.14,26.945,27.12,10225,0
+EELV.US,D,20251201,000000,26.98,27.05,26.9,26.96,111295,0
+EELV.US,D,20251202,000000,27.07,27.12,27.01,27.0982,41724,0
+EELV.US,D,20251203,000000,27.2891,27.2891,27.14,27.225,13338,0
+EELV.US,D,20251204,000000,27.29,27.41,27.27,27.33,193314,0
+EELV.US,D,20251205,000000,27.44,27.53,27.16,27.1955,26488,0
+EELV.US,D,20251208,000000,27.2,27.27,27.05,27.1,47423,0
+EELV.US,D,20251209,000000,27.1201,27.23,27.1,27.14,52905,0
+EELV.US,D,20251210,000000,27.24,27.35,27.1,27.27,35287,0
+EELV.US,D,20251211,000000,27.3224,27.5064,27.29,27.46,18889,0
+EELV.US,D,20251212,000000,27.5523,27.64,27.3,27.36,146987,0
+EELV.US,D,20251215,000000,27.55,27.55,27.4,27.42,37289,0
+EELV.US,D,20251216,000000,27.354,27.3832,27.25,27.36,16791,0
+EELV.US,D,20251217,000000,27.26,27.3472,27.04,27.05,40458,0
+EELV.US,D,20251218,000000,27.19,27.3599,27.19,27.26,74566,0
+EELV.US,D,20251219,000000,27.35,27.61,27.23,27.23,65239,0
+EELV.US,D,20251222,000000,27.449,27.449,27.2,27.32,284211,0
+EELV.US,D,20251223,000000,27.4206,27.51,27.3,27.46,23689,0
+EELV.US,D,20251224,000000,27.495,27.55,27.46,27.51,12542,0
+EELV.US,D,20251226,000000,27.6276,27.74,27.51,27.63,34696,0
+EELV.US,D,20251229,000000,27.4579,27.5,27.4,27.4685,26001,0
+EELV.US,D,20251230,000000,27.44,27.5699,27.44,27.49,59046,0
+EELV.US,D,20251231,000000,27.515,27.58,27.43,27.43,20297,0
+EELV.US,D,20260102,000000,27.63,27.72,27.5,27.6,90632,0
+EELV.US,D,20260105,000000,27.52,27.65,27.5,27.6,34336,0
+EELV.US,D,20260106,000000,27.6501,27.8991,27.6501,27.73,57658,0
+EELV.US,D,20260107,000000,27.705,27.767,27.53,27.71,220014,0
+EELV.US,D,20260108,000000,27.67,27.82,27.565,27.74,42355,0
+EELV.US,D,20260109,000000,27.81,27.88,27.68,27.76,31464,0
+EELV.US,D,20260112,000000,27.9186,28.03,27.9,28.03,72849,0
+EELV.US,D,20260113,000000,27.99,28.0699,27.83,27.96,83215,0
+EELV.US,D,20260114,000000,27.99,28.03,27.92,27.9809,27016,0
+EELV.US,D,20260115,000000,28.02,28.15,28.02,28.13,15321,0
+EELV.US,D,20260116,000000,28.05,28.14,27.96,28.09,48550,0
+EELV.US,D,20260120,000000,27.94,28.1997,27.89,28.09,71335,0
+EELV.US,D,20260121,000000,28.245,28.41,28.2,28.41,49173,0
+EELV.US,D,20260122,000000,28.57,28.71,28.55,28.65,31614,0
+EELV.US,D,20260123,000000,28.6101,28.85,28.49,28.78,74829,0
+EELV.US,D,20260126,000000,28.95,29,28.84,28.86,31243,0
+EELV.US,D,20260127,000000,29.16,29.3329,29.07,29.3147,43823,0
+EELV.US,D,20260128,000000,29.41,29.44,29.14,29.37,46606,0
+EELV.US,D,20260129,000000,29.2493,29.4,28.965,29.29,24572,0
+EELV.US,D,20260130,000000,29.13,29.13,28.82,28.82,38233,0
+EELV.US,D,20260202,000000,28.9573,29.16,28.88,29.097,91977,0
+EELV.US,D,20260203,000000,29.335,29.3887,29.18,29.23,68948,0
+EELV.US,D,20260204,000000,29.3,29.36,29.05,29.2,141356,0
+EELV.US,D,20260205,000000,29.085,29.22,28.9983,29,49030,0
+EELV.US,D,20260206,000000,29.24,29.48,29.24,29.43,49436,0
+EELV.US,D,20260209,000000,29.54,29.65,29.44,29.56,50126,0
+EELV.US,D,20260210,000000,29.56,29.73,29.5,29.67,27461,0
+EELV.US,D,20260211,000000,29.7899,29.89,29.6944,29.75,38030,0
+EELV.US,D,20260212,000000,29.96,29.96,29.59,29.6,19554,0
+EELV.US,D,20260213,000000,29.525,29.65,29.38,29.5785,16949,0
+EELV.US,D,20260217,000000,29.55,29.7,29.4313,29.7,44871,0
+EELV.US,D,20260218,000000,29.7439,29.8295,29.59,29.73,45499,0
diff --git a/daily/us/nyse etfs/1/eemx.us.txt b/daily/us/nyse etfs/1/eemx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5d129a85ddff027a4e17b3b24de65bd0661b8264
--- /dev/null
+++ b/daily/us/nyse etfs/1/eemx.us.txt	
@@ -0,0 +1,2185 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EEMX.US,D,20161028,000000,23.9349,23.9349,23.7194,23.7194,906.5491840611,0
+EEMX.US,D,20161031,000000,24.0712,24.0712,24.0712,24.0712,3175.9917238438,0
+EEMX.US,D,20161101,000000,23.8958,23.8958,23.8958,23.8958,2719.6475521833,0
+EEMX.US,D,20161102,000000,23.6921,23.6921,23.6921,23.6921,1131.6516902614,0
+EEMX.US,D,20161107,000000,24.0096,24.0096,24.0096,24.0096,4309.6898005252,0
+EEMX.US,D,20161109,000000,23.8029,23.8029,23.8029,23.8029,1131.6516902614,0
+EEMX.US,D,20161115,000000,22.9043,22.9043,22.7338,22.7338,2719.6475521833,0
+EEMX.US,D,20161116,000000,22.5466,22.5466,22.5466,22.5466,677.35390502082,0
+EEMX.US,D,20161118,000000,22.5823,22.5823,22.5823,22.5823,906.5491840611,0
+EEMX.US,D,20161121,000000,22.7855,22.7855,22.7855,22.7855,2498.637818823,0
+EEMX.US,D,20161125,000000,22.8549,22.8549,22.8549,22.8549,343.79291856042,0
+EEMX.US,D,20161221,000000,22.6023,22.6023,22.6023,22.6023,1356.7541964616,0
+EEMX.US,D,20161229,000000,22.8232,22.8232,22.8232,22.8232,1389.4963791817,0
+EEMX.US,D,20161230,000000,22.8456,22.8456,22.8456,22.8456,775.58045318094,0
+EEMX.US,D,20170104,000000,23.1642,23.1642,22.9692,22.985,3130.9712226038,0
+EEMX.US,D,20170105,000000,23.9672,23.9672,23.9403,23.9672,6489.0913378279,0
+EEMX.US,D,20170109,000000,23.3758,23.3758,23.3758,23.3758,769.44129392093,0
+EEMX.US,D,20170111,000000,23.5424,23.6451,23.5424,23.6451,4076.4017486449,0
+EEMX.US,D,20170112,000000,23.7815,23.7815,23.7815,23.7815,1743.5212298421,0
+EEMX.US,D,20170119,000000,23.672,23.672,23.6676,23.6676,542.29240130066,0
+EEMX.US,D,20170215,000000,25.0622,25.0622,25.0622,25.0622,388.81341980047,0
+EEMX.US,D,20170223,000000,25.4815,25.4815,25.4815,25.4815,912.6883433211,0
+EEMX.US,D,20170302,000000,24.9171,24.9171,24.9171,24.9171,771.48768034093,0
+EEMX.US,D,20170308,000000,24.9826,24.9826,24.9817,24.9817,969.98716308117,0
+EEMX.US,D,20170313,000000,25.2205,25.2205,25.2205,25.2205,677.35390502082,0
+EEMX.US,D,20170314,000000,25.2475,25.2475,25.2342,25.2342,1088.6775754413,0
+EEMX.US,D,20170315,000000,25.2299,25.2299,25.2299,25.2299,691.67860996084,0
+EEMX.US,D,20170316,000000,25.8699,25.8699,25.8699,25.8699,223.05611978027,0
+EEMX.US,D,20170320,000000,25.8699,25.8699,25.8699,25.8699,0,0
+EEMX.US,D,20170321,000000,26.1148,26.1671,25.9105,25.9105,2339.0196780628,0
+EEMX.US,D,20170322,000000,24.9425,24.9425,24.9425,24.9425,1127.5589174214,0
+EEMX.US,D,20170323,000000,25.9057,25.9057,25.9057,25.9057,223.05611978027,0
+EEMX.US,D,20170324,000000,25.9932,25.9932,25.9932,25.9932,225.10250620027,0
+EEMX.US,D,20170327,000000,25.8744,25.9232,25.8744,25.9232,478.85442228058,0
+EEMX.US,D,20170328,000000,26.0303,26.0303,26.0303,26.0303,544.33878772066,0
+EEMX.US,D,20170329,000000,25.9712,26.0116,25.9712,26.0116,1307.6409223816,0
+EEMX.US,D,20170330,000000,25.7585,25.8354,25.7585,25.8192,1330.1511730016,0
+EEMX.US,D,20170331,000000,25.7683,25.7683,25.7683,25.7683,223.05611978027,0
+EEMX.US,D,20170403,000000,25.7982,25.7982,25.7982,25.7982,384.72064696047,0
+EEMX.US,D,20170404,000000,25.7947,25.7947,25.7947,25.7947,421.55560252051,0
+EEMX.US,D,20170405,000000,25.8426,25.865,25.8426,25.865,800.13709022097,0
+EEMX.US,D,20170406,000000,25.7585,25.7585,25.7195,25.7195,4027.2884745649,0
+EEMX.US,D,20170410,000000,25.6491,25.6491,25.6491,25.6491,523.87492352063,0
+EEMX.US,D,20170413,000000,25.865,25.8744,25.865,25.865,1017.0540507412,0
+EEMX.US,D,20170417,000000,26.127,26.709,26.127,26.709,1303.5481495416,0
+EEMX.US,D,20170426,000000,26.4417,26.4417,26.4417,26.4417,654.84365440079,0
+EEMX.US,D,20170427,000000,26.709,26.7525,26.5977,26.5977,1448.8415853618,0
+EEMX.US,D,20170428,000000,26.4544,26.4544,26.2555,26.2555,927.01304826112,0
+EEMX.US,D,20170502,000000,26.5977,26.5977,26.5977,26.5977,409.2772840005,0
+EEMX.US,D,20170503,000000,27.1947,27.2138,27.1947,27.2138,581.1737432807,0
+EEMX.US,D,20170504,000000,26.9656,26.9656,26.9656,26.9656,566.84903834069,0
+EEMX.US,D,20170508,000000,26.411,26.411,26.411,26.411,595.49844822072,0
+EEMX.US,D,20170509,000000,26.6142,26.8097,26.6142,26.8097,1313.7800816416,0
+EEMX.US,D,20170510,000000,26.709,26.8752,26.709,26.8752,941.33775320114,0
+EEMX.US,D,20170511,000000,27.8472,27.9087,27.8472,27.9087,3794.0004226846,0
+EEMX.US,D,20170512,000000,27.9268,27.9268,27.79,27.79,4160.303591865,0
+EEMX.US,D,20170515,000000,28.0109,28.0109,28.0109,28.0109,888.13170628107,0
+EEMX.US,D,20170517,000000,27.4386,27.962,27.3771,27.962,2289.9064039828,0
+EEMX.US,D,20170518,000000,27.1947,27.1947,27.1947,27.1947,458.39055808055,0
+EEMX.US,D,20170519,000000,27.4557,27.4557,27.4557,27.4557,900.41002480109,0
+EEMX.US,D,20170522,000000,28.1168,28.1168,27.9263,27.9263,4813.1008598458,0
+EEMX.US,D,20170524,000000,28.174,28.174,27.2563,27.2563,177018.56448948,0
+EEMX.US,D,20170531,000000,27.483,27.483,27.1733,27.1733,734.65272478089,0
+EEMX.US,D,20170602,000000,27.7,27.7216,27.7,27.7216,4375.1741659653,0
+EEMX.US,D,20170605,000000,27.4963,27.5007,27.4963,27.5007,2484.313113883,0
+EEMX.US,D,20170606,000000,27.6829,27.7,27.5402,27.5715,1849.9333236822,0
+EEMX.US,D,20170607,000000,27.401,27.4704,27.401,27.4425,2541.6119336431,0
+EEMX.US,D,20170609,000000,27.5593,27.7713,27.2925,27.2925,9577.0884456116,0
+EEMX.US,D,20170612,000000,27.3199,27.3199,27.1792,27.1792,673.26113218081,0
+EEMX.US,D,20170614,000000,27.315,27.315,27.315,27.315,673.26113218081,0
+EEMX.US,D,20170615,000000,27.0208,27.0208,27.0208,27.0208,343.79291856042,0
+EEMX.US,D,20170616,000000,27.0174,27.0174,27.0174,27.0174,879.94616060106,0
+EEMX.US,D,20170620,000000,27.2744,27.2744,27.2744,27.2744,460.43694450056,0
+EEMX.US,D,20170621,000000,27.3403,27.3403,27.2603,27.2603,689.63222354083,0
+EEMX.US,D,20170622,000000,27.4557,27.4557,27.4557,27.4557,347.88569140042,0
+EEMX.US,D,20170623,000000,27.4919,27.5451,27.4919,27.5451,896.31725196108,0
+EEMX.US,D,20170626,000000,27.7519,27.7519,27.6766,27.6766,1495.9084730218,0
+EEMX.US,D,20170627,000000,27.5599,27.6038,27.5599,27.6038,2447.478158323,0
+EEMX.US,D,20170629,000000,27.6038,27.8462,27.2598,27.2598,4620.7405363656,0
+EEMX.US,D,20170630,000000,27.7723,27.8837,27.5217,27.5681,3949.5257906048,0
+EEMX.US,D,20170703,000000,27.8887,27.8887,27.5989,27.5989,1770.1242533021,0
+EEMX.US,D,20170705,000000,27.5231,27.5231,27.5231,27.5231,439.97308030053,0
+EEMX.US,D,20170707,000000,27.3101,27.4386,27.3101,27.4162,1160.3011001414,0
+EEMX.US,D,20170710,000000,27.5632,27.7768,27.5363,27.5363,7454.985728069,0
+EEMX.US,D,20170711,000000,27.7504,27.853,27.7504,27.853,4307.6434141052,0
+EEMX.US,D,20170713,000000,28.2532,28.2532,28.2127,28.2127,3380.6303658441,0
+EEMX.US,D,20170714,000000,28.5507,28.9544,28.4971,28.4971,8944.7550418308,0
+EEMX.US,D,20170717,000000,28.4716,28.693,28.4716,28.693,2758.5288941633,0
+EEMX.US,D,20170718,000000,28.5954,28.5954,28.5954,28.5954,560.70987908068,0
+EEMX.US,D,20170719,000000,28.9163,28.955,28.9163,28.955,2138.4738089026,0
+EEMX.US,D,20170721,000000,28.6735,28.9163,28.6735,28.9163,1428.3777211617,0
+EEMX.US,D,20170725,000000,28.8489,28.9422,28.8489,28.9422,1540.9289742619,0
+EEMX.US,D,20170726,000000,29.4632,29.4632,29.4632,29.4632,405.18451116049,0
+EEMX.US,D,20170727,000000,29.3547,29.3547,29.0454,29.0454,4442.7049178254,0
+EEMX.US,D,20170728,000000,28.8675,28.8675,28.8675,28.8675,452.25139882055,0
+EEMX.US,D,20170731,000000,29.0541,29.0703,29.0409,29.0703,8281.72584175,0
+EEMX.US,D,20170801,000000,29.0937,29.2936,29.0937,29.2936,673.26113218081,0
+EEMX.US,D,20170802,000000,29.2716,29.4803,29.2711,29.36,27611.891965094,0
+EEMX.US,D,20170803,000000,29.0893,29.2218,28.956,28.956,6349.9370612677,0
+EEMX.US,D,20170804,000000,29.0845,29.1529,29.0845,29.1378,10706.693749453,0
+EEMX.US,D,20170807,000000,29.1158,29.1739,29.1158,29.1739,663.0292000808,0
+EEMX.US,D,20170808,000000,29.2046,29.8058,29.2046,29.6943,2406.5504299229,0
+EEMX.US,D,20170809,000000,28.9912,29.276,28.9912,29.1245,4780.3586771258,0
+EEMX.US,D,20170810,000000,28.8357,29.0668,28.4887,28.4887,2130.2882632226,0
+EEMX.US,D,20170811,000000,28.4355,28.7545,28.4355,28.7545,7741.4798268694,0
+EEMX.US,D,20170814,000000,28.8934,28.8934,28.8503,28.8503,912.6883433211,0
+EEMX.US,D,20170815,000000,28.9912,29.0776,28.9912,29.0678,2912.0078756635,0
+EEMX.US,D,20170816,000000,29.0004,29.3293,29.0004,29.276,1414.0530162217,0
+EEMX.US,D,20170817,000000,29.276,29.276,29.276,29.276,0,0
+EEMX.US,D,20170818,000000,29.2364,29.3078,29.1475,29.1475,3613.9184177244,0
+EEMX.US,D,20170821,000000,29.0141,29.3825,29.0141,29.1611,1270.8059668215,0
+EEMX.US,D,20170822,000000,29.4622,29.4622,29.4622,29.4622,339.70014572041,0
+EEMX.US,D,20170829,000000,29.8058,29.8771,29.8058,29.8771,589.35928896071,0
+EEMX.US,D,20170830,000000,29.7397,29.7397,29.7397,29.7397,423.60198894051,0
+EEMX.US,D,20170905,000000,29.5403,29.5403,29.4715,29.4715,1100.9558939613,0
+EEMX.US,D,20170906,000000,29.4715,29.4715,29.4715,29.4715,0,0
+EEMX.US,D,20170907,000000,29.7632,30.0144,29.7397,29.945,8598.9157368504,0
+EEMX.US,D,20170908,000000,29.8058,29.8058,29.7461,29.7461,1516.3723372218,0
+EEMX.US,D,20170913,000000,30.1835,30.1932,30.0286,30.0286,2410.6432027629,0
+EEMX.US,D,20170914,000000,29.8409,30.9575,29.8409,30.22,1569.5783841419,0
+EEMX.US,D,20170915,000000,30.0086,30.0086,30.0086,30.0086,476.80803586058,0
+EEMX.US,D,20170918,000000,30.1746,30.1746,30.1746,30.1746,221.00973336027,0
+EEMX.US,D,20170920,000000,30.2646,30.2646,30.2646,30.2646,691.67860996084,0
+EEMX.US,D,20170922,000000,30.0535,30.0535,30.0535,30.0535,263.98384818032,0
+EEMX.US,D,20170925,000000,29.7706,29.8355,29.73,29.7471,4897.0027030659,0
+EEMX.US,D,20170926,000000,29.6005,29.7128,29.5927,29.5927,939.29136678114,0
+EEMX.US,D,20170928,000000,29.3224,29.6411,29.3224,29.4123,2257.1642212627,0
+EEMX.US,D,20171002,000000,29.7261,30.1562,29.7261,30.117,10072.313959252,0
+EEMX.US,D,20171003,000000,29.9734,29.9734,29.9093,29.9142,10236.024872852,0
+EEMX.US,D,20171004,000000,29.9093,29.9235,29.6904,29.8791,4890.8635438059,0
+EEMX.US,D,20171005,000000,30.076,30.076,30.076,30.076,667.12197292081,0
+EEMX.US,D,20171006,000000,29.8971,29.9049,29.8468,29.9049,1221.6926927415,0
+EEMX.US,D,20171009,000000,30.0086,30.3853,29.9782,30.3501,4573.6736487055,0
+EEMX.US,D,20171010,000000,29.9992,30.0628,29.9992,30.0628,931.10582110113,0
+EEMX.US,D,20171011,000000,30.2827,30.2827,30.0359,30.2646,4678.0393561257,0
+EEMX.US,D,20171012,000000,30.4264,30.8344,30.4264,30.6682,5615.2843364868,0
+EEMX.US,D,20171013,000000,30.547,31.2072,30.5426,31.2072,10135.751938272,0
+EEMX.US,D,20171016,000000,30.655,30.7806,30.655,30.7405,6577.085953888,0
+EEMX.US,D,20171017,000000,30.57,30.6227,30.57,30.6101,3008.1880374036,0
+EEMX.US,D,20171018,000000,30.6365,30.9698,30.6227,30.848,41494.57743839,0
+EEMX.US,D,20171019,000000,30.4307,30.4307,30.3408,30.3501,1854.0260965222,0
+EEMX.US,D,20171020,000000,30.4664,30.6868,30.4664,30.5074,3186.2236559439,0
+EEMX.US,D,20171023,000000,30.3945,30.5074,30.3945,30.4356,7702.5984848893,0
+EEMX.US,D,20171024,000000,30.4478,30.6105,30.4478,30.5881,5189.6359611263,0
+EEMX.US,D,20171025,000000,30.2206,30.2206,30.2206,30.2206,681.44667786082,0
+EEMX.US,D,20171026,000000,30.1385,30.1703,30.0886,30.1585,8557.9880084504,0
+EEMX.US,D,20171027,000000,30.1565,30.1565,30.1565,30.1565,470.66887660057,0
+EEMX.US,D,20171030,000000,30.1028,30.4439,30.1028,30.2695,13716.928173277,0
+EEMX.US,D,20171031,000000,30.4576,30.4576,30.4576,30.4576,667.12197292081,0
+EEMX.US,D,20171101,000000,30.7332,30.7332,30.7332,30.7332,530.01408278064,0
+EEMX.US,D,20171102,000000,30.57,30.57,30.57,30.57,347.88569140042,0
+EEMX.US,D,20171103,000000,30.5651,30.6598,30.4532,30.6598,2817.8741003434,0
+EEMX.US,D,20171106,000000,30.6598,31.0357,30.6598,30.9018,7364.9447255889,0
+EEMX.US,D,20171107,000000,30.7518,30.8695,30.7518,30.7987,5619.3771093268,0
+EEMX.US,D,20171108,000000,30.8251,30.87,30.809,30.809,1252.3884890415,0
+EEMX.US,D,20171109,000000,30.547,30.547,30.547,30.547,470.66887660057,0
+EEMX.US,D,20171110,000000,30.6272,30.7532,30.6272,30.7357,3693.7274881045,0
+EEMX.US,D,20171116,000000,30.7157,30.7269,30.7157,30.7269,624.14785810076,0
+EEMX.US,D,20171117,000000,30.6775,30.8251,30.6775,30.8251,2377.9010200429,0
+EEMX.US,D,20171120,000000,30.955,30.9599,30.8803,30.9599,2013.6442372824,0
+EEMX.US,D,20171121,000000,31.1618,31.3147,31.1618,31.3147,2623.4673904432,0
+EEMX.US,D,20171122,000000,31.3909,31.4941,31.3274,31.4941,843.11120504102,0
+EEMX.US,D,20171127,000000,31.1124,31.1124,30.87,30.87,8355.3957528701,0
+EEMX.US,D,20171128,000000,31.1574,31.1574,31.0405,31.1036,1669.851318722,0
+EEMX.US,D,20171129,000000,30.9326,30.9369,30.7806,30.8251,8609.1476689504,0
+EEMX.US,D,20171130,000000,30.3804,30.4264,30.3149,30.4264,2240.7931299027,0
+EEMX.US,D,20171201,000000,30.6414,30.7538,30.3765,30.3765,13019.110404055,0
+EEMX.US,D,20171204,000000,30.4131,30.4131,30.2646,30.3452,5693.0470204469,0
+EEMX.US,D,20171205,000000,30.4844,30.5426,30.2695,30.287,4708.7351524257,0
+EEMX.US,D,20171206,000000,29.8468,29.8516,29.7407,29.789,10305.602011132,0
+EEMX.US,D,20171207,000000,29.9191,29.9327,29.7519,29.8071,7524.5628663491,0
+EEMX.US,D,20171208,000000,29.8071,29.8071,29.8071,29.8071,444.06585314054,0
+EEMX.US,D,20171211,000000,30.332,30.8651,30.332,30.3672,14367.679054837,0
+EEMX.US,D,20171212,000000,30.4619,30.5025,30.3945,30.3945,3362.2128880641,0
+EEMX.US,D,20171213,000000,30.7499,30.955,30.7499,30.767,15474.774108058,0
+EEMX.US,D,20171214,000000,30.8568,30.87,30.529,30.529,4109.143931365,0
+EEMX.US,D,20171215,000000,30.635,30.635,30.635,30.635,4831.5183376258,0
+EEMX.US,D,20171219,000000,30.4014,30.4014,30.1717,30.3295,7330.1561564489,0
+EEMX.US,D,20171220,000000,30.9775,30.9775,30.4771,30.5055,8504.7819615303,0
+EEMX.US,D,20171221,000000,30.8788,30.8788,30.8788,30.8788,2674.6270509432,0
+EEMX.US,D,20171222,000000,30.741,30.9013,30.741,30.9013,918.82750258111,0
+EEMX.US,D,20171226,000000,30.8597,30.9595,30.6398,30.9595,3922.9227671447,0
+EEMX.US,D,20171227,000000,30.8788,30.8788,30.8788,30.8788,372.44232844045,0
+EEMX.US,D,20171228,000000,35.0477,35.0477,31.2096,31.3333,2418.8287484429,0
+EEMX.US,D,20171229,000000,31.4691,32.0204,31.4281,31.4281,7074.3578539486,0
+EEMX.US,D,20180102,000000,31.7965,31.9573,31.7965,31.9573,1823.3303002222,0
+EEMX.US,D,20180103,000000,32.1289,32.2075,32.124,32.2075,3214.8730658239,0
+EEMX.US,D,20180104,000000,32.2203,32.2427,32.0262,32.2427,1989.0876002424,0
+EEMX.US,D,20180105,000000,32.5316,32.5316,32.4185,32.4185,6468.6274736278,0
+EEMX.US,D,20180108,000000,32.7827,32.7827,32.553,32.7108,3347.8881831241,0
+EEMX.US,D,20180109,000000,32.8731,32.9591,32.464,32.5316,10751.714250693,0
+EEMX.US,D,20180110,000000,32.5119,32.5403,32.4645,32.4645,2736.0186435433,0
+EEMX.US,D,20180111,000000,32.4001,32.4001,32.3281,32.3281,3380.6303658441,0
+EEMX.US,D,20180112,000000,32.4724,32.4724,32.4724,32.4724,900.41002480109,0
+EEMX.US,D,20180116,000000,32.8868,32.8868,32.764,32.8467,4350.6175289253,0
+EEMX.US,D,20180117,000000,32.9718,33.2063,32.9142,33.1302,1475.4446088218,0
+EEMX.US,D,20180118,000000,33.0533,33.2512,33.0533,33.2512,708.04970132086,0
+EEMX.US,D,20180119,000000,33.242,33.2967,33.2025,33.2025,4211.4632523651,0
+EEMX.US,D,20180122,000000,33.1882,33.6519,33.1882,33.6519,2783.0855312034,0
+EEMX.US,D,20180123,000000,33.5738,33.6891,33.5738,33.6891,3028.6519016037,0
+EEMX.US,D,20180124,000000,34.0713,34.2203,34.0347,34.1749,4457.0296227654,0
+EEMX.US,D,20180125,000000,33.8323,34.5663,33.8323,34.2551,6102.3243044474,0
+EEMX.US,D,20180126,000000,34.3547,34.5795,34.3312,34.5795,3677.3563967444,0
+EEMX.US,D,20180129,000000,34.2912,34.2912,33.9716,34.0171,3916.7836078847,0
+EEMX.US,D,20180130,000000,33.691,34.0082,33.691,34.0082,3691.6811016845,0
+EEMX.US,D,20180131,000000,34.1524,34.1524,33.8768,33.8768,1888.8146656623,0
+EEMX.US,D,20180201,000000,33.7781,34.1876,33.7781,33.8279,26025.942489592,0
+EEMX.US,D,20180202,000000,33.3637,33.4248,32.9591,32.9591,6585.271499568,0
+EEMX.US,D,20180205,000000,32.6615,32.7553,31.9681,31.9681,8752.3947183506,0
+EEMX.US,D,20180206,000000,31.8825,32.3281,31.8825,32.3281,9683.5005394517,0
+EEMX.US,D,20180207,000000,31.9862,32.2193,31.6084,31.6084,6851.3017341683,0
+EEMX.US,D,20180208,000000,30.8881,31.4593,30.8558,30.9458,59709.462962833,0
+EEMX.US,D,20180209,000000,31.4955,31.5132,30.5456,31.1354,19890.876002424,0
+EEMX.US,D,20180212,000000,31.5175,31.5175,31.5175,31.5175,4164.396364705,0
+EEMX.US,D,20180213,000000,31.4051,31.5316,31.387,31.5175,3480.9033004242,0
+EEMX.US,D,20180214,000000,31.8332,32.0208,31.218,31.994,4518.4212153655,0
+EEMX.US,D,20180215,000000,32.7656,33.1834,32.4328,32.8242,10628.931065493,0
+EEMX.US,D,20180216,000000,32.8325,32.8325,32.3018,32.8081,8985.6827702309,0
+EEMX.US,D,20180220,000000,31.8694,32.1572,31.8694,32.1572,3147.3423139638,0
+EEMX.US,D,20180221,000000,32.706,32.8999,32.405,32.405,3773.5365584846,0
+EEMX.US,D,20180222,000000,32.5217,32.5852,32.5217,32.5852,849.25036430103,0
+EEMX.US,D,20180223,000000,32.6943,32.8823,32.6943,32.8823,2308.3238817628,0
+EEMX.US,D,20180226,000000,32.8774,32.8774,32.8731,32.8731,1248.2957162015,0
+EEMX.US,D,20180227,000000,32.8731,32.8912,32.6874,32.6933,3765.3510128046,0
+EEMX.US,D,20180228,000000,32.2427,32.2515,32.1034,32.1034,6216.9219439675,0
+EEMX.US,D,20180301,000000,32.5178,32.5178,32.0086,32.0086,3184.1772695239,0
+EEMX.US,D,20180302,000000,31.9187,31.9187,31.8551,31.8551,826.740113681,0
+EEMX.US,D,20180305,000000,31.932,31.932,31.932,31.932,706.00331490085,0
+EEMX.US,D,20180306,000000,32.1802,32.2153,32.0809,32.2153,14467.951989418,0
+EEMX.US,D,20180307,000000,32.4001,32.6219,32.4001,32.4724,12053.216013815,0
+EEMX.US,D,20180308,000000,32.1621,32.2925,32.1621,32.2925,1076.3992569213,0
+EEMX.US,D,20180309,000000,32.7841,33.2206,32.7841,33.1121,8772.8585825506,0
+EEMX.US,D,20180314,000000,32.8144,32.8144,32.745,32.7964,2375.8546336229,0
+EEMX.US,D,20180315,000000,32.8057,32.9248,32.6884,32.7519,2517.055296603,0
+EEMX.US,D,20180316,000000,32.6439,32.679,32.6297,32.679,1841.7477780022,0
+EEMX.US,D,20180320,000000,32.576,32.6591,32.576,32.6591,646.65810872078,0
+EEMX.US,D,20180322,000000,32.3146,32.3146,32.0585,32.0585,1563.4392248819,0
+EEMX.US,D,20180323,000000,32.0809,32.0809,31.563,31.563,2185.5406965626,0
+EEMX.US,D,20180326,000000,31.7702,31.9994,31.7702,31.9994,976.12632234118,0
+EEMX.US,D,20180327,000000,31.9994,31.9994,31.9994,31.9994,18.417477780022,0
+EEMX.US,D,20180402,000000,31.5835,31.5835,31.1124,31.1124,1778.3097989822,0
+EEMX.US,D,20180404,000000,31.2854,31.4795,31.2854,31.4795,1127.5589174214,0
+EEMX.US,D,20180406,000000,32.1664,32.1664,31.15,31.1623,21137.125332205,0
+EEMX.US,D,20180409,000000,31.1706,31.1706,31.1706,31.1706,628.24063094076,0
+EEMX.US,D,20180410,000000,31.3743,31.5175,31.3743,31.5175,892.22447912108,0
+EEMX.US,D,20180411,000000,31.6895,31.9094,31.6895,31.841,26578.466822993,0
+EEMX.US,D,20180412,000000,31.824,31.9139,31.824,31.9139,1671.897705142,0
+EEMX.US,D,20180416,000000,31.671,31.671,31.3074,31.5086,20281.735808644,0
+EEMX.US,D,20180417,000000,31.5815,31.6588,31.5815,31.6588,4326.0608918852,0
+EEMX.US,D,20180418,000000,31.7341,31.8874,31.7341,31.8874,5203.9606660663,0
+EEMX.US,D,20180419,000000,31.8738,31.8738,31.5707,31.6006,14187.597049878,0
+EEMX.US,D,20180420,000000,31.5175,31.5175,31.1124,31.2302,4567.5344894455,0
+EEMX.US,D,20180423,000000,31.108,31.1696,31,31,3924.9691535647,0
+EEMX.US,D,20180424,000000,31.5224,31.5224,30.7709,30.8558,8860.8531986107,0
+EEMX.US,D,20180425,000000,30.6398,30.6398,30.6398,30.6398,710.09608774086,0
+EEMX.US,D,20180426,000000,30.9106,30.9106,30.8593,30.8593,1238.0637841015,0
+EEMX.US,D,20180427,000000,31.2032,31.324,31.1266,31.3107,4477.4934869654,0
+EEMX.US,D,20180430,000000,31.3421,31.4051,31.0724,31.0724,25731.26284511,0
+EEMX.US,D,20180501,000000,30.7796,31.0049,30.7341,30.9731,3579.1298485843,0
+EEMX.US,D,20180502,000000,30.766,30.766,30.766,30.766,497.2719000606,0
+EEMX.US,D,20180503,000000,30.5954,30.6775,30.3247,30.6301,8169.1745886499,0
+EEMX.US,D,20180504,000000,30.7884,30.7884,30.7884,30.7884,499.3182864806,0
+EEMX.US,D,20180508,000000,31.0773,31.0773,30.5865,30.739,3053.2085386437,0
+EEMX.US,D,20180509,000000,30.7611,30.8196,30.7611,30.8196,1133.6980766814,0
+EEMX.US,D,20180510,000000,31.8787,31.8787,31.4154,31.4154,1152.1155544614,0
+EEMX.US,D,20180511,000000,31.3107,31.3107,31.2703,31.2703,1692.361569342,0
+EEMX.US,D,20180514,000000,31.2346,31.4412,31.2346,31.4228,7757.8509182294,0
+EEMX.US,D,20180516,000000,31.1309,31.3656,30.9595,31.1036,5275.5841907664,0
+EEMX.US,D,20180517,000000,30.6398,31.1187,30.5065,31.1187,6282.4063094076,0
+EEMX.US,D,20180518,000000,30.3472,30.3873,30.2982,30.3873,2557.9830250031,0
+EEMX.US,D,20180521,000000,30.5142,30.5142,30.4151,30.4869,3047.0693793837,0
+EEMX.US,D,20180522,000000,30.7073,31.2209,30.573,30.573,9667.1294480917,0
+EEMX.US,D,20180523,000000,30.3653,30.6257,30.3653,30.6257,2803.5493954034,0
+EEMX.US,D,20180524,000000,30.4806,30.4806,30.4806,30.4806,362.21039634044,0
+EEMX.US,D,20180525,000000,30.2885,30.4507,30.2885,30.4507,1299.4553767016,0
+EEMX.US,D,20180529,000000,30.1683,30.2749,30.0862,30.0862,2490.452273143,0
+EEMX.US,D,20180530,000000,30.0862,30.0862,30.0862,30.0862,585.26651612071,0
+EEMX.US,D,20180601,000000,30.3379,30.3472,30.3076,30.3472,4395.6380301653,0
+EEMX.US,D,20180604,000000,30.9487,31.0576,30.9487,31.0576,8562.0807812904,0
+EEMX.US,D,20180605,000000,30.7322,30.7459,30.6824,30.695,2023.8761693824,0
+EEMX.US,D,20180606,000000,30.8676,30.8676,30.8676,30.8676,542.29240130066,0
+EEMX.US,D,20180607,000000,30.8725,30.8725,30.8725,30.8725,401.09173832049,0
+EEMX.US,D,20180608,000000,30.4703,30.5113,30.4703,30.4844,1293.3162174416,0
+EEMX.US,D,20180611,000000,30.4879,30.7689,30.4879,30.6644,3982.2679733248,0
+EEMX.US,D,20180612,000000,30.4737,30.5969,30.4737,30.5466,4364.9422338653,0
+EEMX.US,D,20180613,000000,30.4566,30.4566,30.4425,30.4425,1702.5935014421,0
+EEMX.US,D,20180614,000000,30.7367,30.7367,30.1345,30.1937,6261.9424452076,0
+EEMX.US,D,20180615,000000,30.2474,30.2474,29.9675,30.0007,3593.4545535243,0
+EEMX.US,D,20180618,000000,29.8995,29.8995,29.4241,29.6136,1307.6409223816,0
+EEMX.US,D,20180619,000000,29.4509,29.4509,29.2834,29.2834,804.22986306097,0
+EEMX.US,D,20180620,000000,29.5462,29.5462,29.5462,29.5462,1968.6237360424,0
+EEMX.US,D,20180621,000000,29.3015,29.3015,29.17,29.17,1422.2385619017,0
+EEMX.US,D,20180622,000000,29.1837,29.1837,29.1837,29.1837,1385.4036063417,0
+EEMX.US,D,20180626,000000,29.0293,29.0293,29.0293,29.0293,450.20501240054,0
+EEMX.US,D,20180627,000000,28.8485,28.8485,28.1375,28.1375,15231.254124079,0
+EEMX.US,D,20180628,000000,28.2049,28.2049,28.2049,28.2049,1121.4197581614,0
+EEMX.US,D,20180702,000000,28.4814,28.627,28.4814,28.627,1571.6247705619,0
+EEMX.US,D,20180703,000000,28.5449,28.5449,28.5449,28.5449,554.57071982067,0
+EEMX.US,D,20180705,000000,28.5004,28.5004,28.5004,28.5004,642.56533588078,0
+EEMX.US,D,20180706,000000,28.7565,28.9353,28.7565,28.9353,1921.5568483823,0
+EEMX.US,D,20180709,000000,29.127,29.2105,29.127,29.2105,2148.7057410026,0
+EEMX.US,D,20180710,000000,29.1549,29.2236,29.0971,29.2236,5594.8204722868,0
+EEMX.US,D,20180711,000000,28.9256,28.9256,28.7082,28.7668,3190.3164287839,0
+EEMX.US,D,20180713,000000,28.8485,29.1611,28.8485,29.1568,5580.4957673468,0
+EEMX.US,D,20180716,000000,28.996,28.996,28.996,28.996,791.95154454096,0
+EEMX.US,D,20180717,000000,28.8626,29.0703,28.8626,29.0703,1972.7165088824,0
+EEMX.US,D,20180720,000000,29.2384,29.364,29.1958,29.364,5772.856090827,0
+EEMX.US,D,20180723,000000,29.0254,29.1245,29.0254,29.0668,2680.7662102032,0
+EEMX.US,D,20180724,000000,29.2608,29.6493,29.2608,29.5007,3278.311044844,0
+EEMX.US,D,20180725,000000,29.9123,29.9123,28.5083,28.5083,1025.2395964212,0
+EEMX.US,D,20180727,000000,29.9264,29.9357,29.7246,29.7246,3061.3940843237,0
+EEMX.US,D,20180730,000000,29.7183,29.7183,29.6679,29.6679,1193.0432828614,0
+EEMX.US,D,20180731,000000,29.6957,29.793,29.6957,29.793,534.10685562065,0
+EEMX.US,D,20180801,000000,29.6766,29.6766,29.6766,29.6766,1432.4704940017,0
+EEMX.US,D,20180802,000000,29.1494,29.1494,29.1113,29.1113,699.86415564085,0
+EEMX.US,D,20180803,000000,29.3738,29.4235,29.3738,29.4235,2126.1954903826,0
+EEMX.US,D,20180806,000000,29.1787,29.1787,29.1787,29.1787,763.30213466092,0
+EEMX.US,D,20180807,000000,29.6136,29.6136,29.5091,29.5091,2085.2677619825,0
+EEMX.US,D,20180808,000000,29.3444,29.3557,29.3444,29.3557,1790.5881175022,0
+EEMX.US,D,20180809,000000,29.7676,29.7676,28.9828,28.9828,4002.7318375248,0
+EEMX.US,D,20180810,000000,28.459,28.6628,28.459,28.6578,2015.6906237024,0
+EEMX.US,D,20180813,000000,28.4869,28.4869,28.4869,28.4869,924.96666184112,0
+EEMX.US,D,20180814,000000,28.478,28.478,28.478,28.478,1416.0994026417,0
+EEMX.US,D,20180815,000000,27.852,27.852,27.852,27.852,558.66349266068,0
+EEMX.US,D,20180816,000000,28.0221,28.0221,28.0221,28.0221,386.76703338047,0
+EEMX.US,D,20180822,000000,28.803,28.803,28.803,28.803,791.95154454096,0
+EEMX.US,D,20180823,000000,28.4833,28.4833,28.4824,28.4824,2361.5299286829,0
+EEMX.US,D,20180824,000000,28.8577,28.8577,28.803,28.803,916.78111616111,0
+EEMX.US,D,20180827,000000,29.3244,29.3689,29.3244,29.3689,1082.5384161813,0
+EEMX.US,D,20180828,000000,29.2691,29.3532,29.1656,29.1656,5580.4957673468,0
+EEMX.US,D,20180829,000000,29.1875,29.2443,29.0654,29.2443,3333.563478184,0
+EEMX.US,D,20180830,000000,28.7986,28.7986,28.5698,28.6822,2474.081181783,0
+EEMX.US,D,20180831,000000,28.4497,28.6759,28.4497,28.6578,5459.7589685666,0
+EEMX.US,D,20180906,000000,27.6815,27.7157,27.6815,27.7157,755.11658898091,0
+EEMX.US,D,20180910,000000,27.852,27.852,27.3765,27.3922,3135.0639954438,0
+EEMX.US,D,20180911,000000,27.244,27.244,27.1684,27.182,2304.2311089228,0
+EEMX.US,D,20180912,000000,27.2279,27.5349,27.2266,27.422,5134.3835277862,0
+EEMX.US,D,20180914,000000,27.811,27.811,27.811,27.811,922.92027542112,0
+EEMX.US,D,20180917,000000,27.6385,27.6385,27.6385,27.6385,366.30316918044,0
+EEMX.US,D,20180919,000000,28.1662,28.1662,28.1662,28.1662,832.87927294101,0
+EEMX.US,D,20180921,000000,28.6315,28.6315,28.5767,28.5767,771.48768034093,0
+EEMX.US,D,20180924,000000,28.3041,28.3041,28.2547,28.2547,2832.1988052834,0
+EEMX.US,D,20180925,000000,28.3299,28.4037,28.3299,28.3866,3214.8730658239,0
+EEMX.US,D,20180926,000000,28.7126,28.7394,28.651,28.651,4815.1472462658,0
+EEMX.US,D,20180927,000000,28.6628,28.8166,28.6628,28.7307,327730.83154981,0
+EEMX.US,D,20180928,000000,28.4639,28.4639,28.3538,28.432,1481.5837680818,0
+EEMX.US,D,20181001,000000,28.4174,28.4174,28.3045,28.3045,3196.4555880439,0
+EEMX.US,D,20181002,000000,27.7069,28.0377,27.7069,28.0377,1890.8610520823,0
+EEMX.US,D,20181005,000000,27.1835,27.1835,27.1493,27.1493,1156.2083273014,0
+EEMX.US,D,20181009,000000,26.579,26.7598,26.5615,26.6832,2408.5968163429,0
+EEMX.US,D,20181011,000000,26.1896,26.1896,25.8587,26.0323,21071.640966765,0
+EEMX.US,D,20181012,000000,26.5379,26.579,26.3811,26.579,3309.006841144,0
+EEMX.US,D,20181015,000000,26.3259,26.3259,26.3259,26.3259,292.63325806035,0
+EEMX.US,D,20181016,000000,26.8024,26.8024,26.8024,26.8024,943.38413962114,0
+EEMX.US,D,20181017,000000,26.6592,26.9422,26.5864,26.8889,5746.253067367,0
+EEMX.US,D,20181019,000000,26.2218,26.2218,26.2218,26.2218,292.63325806035,0
+EEMX.US,D,20181022,000000,26.4935,26.5028,26.3571,26.5028,1422.2385619017,0
+EEMX.US,D,20181023,000000,25.9277,26.1944,25.9277,26.1915,1997.2731459224,0
+EEMX.US,D,20181025,000000,25.8412,25.8412,25.8412,25.8412,75675.369811692,0
+EEMX.US,D,20181029,000000,25.3246,25.3246,25.3246,25.3246,939.29136678114,0
+EEMX.US,D,20181030,000000,25.3295,25.3295,25.244,25.244,916.78111616111,0
+EEMX.US,D,20181031,000000,25.6736,25.6736,25.6736,25.6736,1301.5017631216,0
+EEMX.US,D,20181101,000000,26.7154,26.8156,26.7154,26.8156,763.30213466092,0
+EEMX.US,D,20181105,000000,27.012,27.1542,27.012,27.1542,1784.4489582422,0
+EEMX.US,D,20181106,000000,27.1493,27.3038,26.9646,26.9695,4383.3597116453,0
+EEMX.US,D,20181108,000000,27.1029,27.1029,27.1029,27.1029,530.01408278064,0
+EEMX.US,D,20181113,000000,26.2555,26.5121,26.2555,26.2565,3530.0165745043,0
+EEMX.US,D,20181114,000000,26.5546,26.5546,26.412,26.412,1023.1932100012,0
+EEMX.US,D,20181116,000000,26.7691,27.1137,26.4251,27.0731,16148.035240239,0
+EEMX.US,D,20181119,000000,26.8282,26.8282,26.6787,26.7246,3188.2700423639,0
+EEMX.US,D,20181120,000000,26.409,26.409,26.0356,26.045,3990.4535190048,0
+EEMX.US,D,20181126,000000,26.5615,26.5615,26.5615,26.5615,1125.5125310014,0
+EEMX.US,D,20181127,000000,26.8463,26.8463,26.6743,26.6743,1489.7693137618,0
+EEMX.US,D,20181128,000000,27.2631,27.2774,27.2631,27.2774,1033.4251421013,0
+EEMX.US,D,20181129,000000,27.2402,27.3267,27.182,27.182,6304.9165600276,0
+EEMX.US,D,20181130,000000,27.0047,27.0047,27.0047,27.0047,509.55021858062,0
+EEMX.US,D,20181203,000000,27.6845,27.6845,27.6845,27.6845,1082.5384161813,0
+EEMX.US,D,20181204,000000,27.617,27.617,27.0731,27.0731,1974.7628953024,0
+EEMX.US,D,20181206,000000,26.6743,26.774,26.6543,26.774,1794.6808903422,0
+EEMX.US,D,20181210,000000,26.2443,26.2443,26.0943,26.0943,411.3236704205,0
+EEMX.US,D,20181211,000000,26.2575,26.3216,26.1534,26.2125,16794.69334896,0
+EEMX.US,D,20181212,000000,26.8239,26.8239,26.6694,26.6694,1107.0950532213,0
+EEMX.US,D,20181213,000000,26.7642,26.8556,26.7642,26.797,8543.6633035103,0
+EEMX.US,D,20181214,000000,26.4475,26.4779,26.4251,26.4251,863.57506924104,0
+EEMX.US,D,20181217,000000,26.3787,26.3988,26.0543,26.0543,3839.0209239246,0
+EEMX.US,D,20181218,000000,26.412,26.412,26.2125,26.2125,7139.8422193886,0
+EEMX.US,D,20181219,000000,26.2956,26.2956,25.8025,25.8025,2208.0509471827,0
+EEMX.US,D,20181220,000000,26.2174,26.2174,26.1104,26.1104,542.29240130066,0
+EEMX.US,D,20181221,000000,26.1559,26.1559,25.8641,25.8641,5686.9078611869,0
+EEMX.US,D,20181224,000000,25.8231,25.8231,25.7302,25.7302,1303.5481495416,0
+EEMX.US,D,20181226,000000,25.6985,26.1559,25.6985,26.1559,575.0345840207,0
+EEMX.US,D,20181227,000000,25.7815,25.8505,25.6296,25.8456,11111.878260613,0
+EEMX.US,D,20181228,000000,26.1783,26.217,26.1783,26.2095,2072.9894434625,0
+EEMX.US,D,20181231,000000,26.2095,26.2961,26.1592,26.1592,154410.08732129,0
+EEMX.US,D,20190102,000000,26.0625,26.3249,26.0307,26.2722,19802.881386364,0
+EEMX.US,D,20190103,000000,25.8363,25.8363,25.8114,25.8114,656.89004082079,0
+EEMX.US,D,20190104,000000,26.627,26.627,26.2145,26.627,681.44667786082,0
+EEMX.US,D,20190107,000000,26.6674,26.6674,26.6674,26.6674,274.21578028033,0
+EEMX.US,D,20190108,000000,26.6792,26.7368,26.6152,26.7368,2060.7111249425,0
+EEMX.US,D,20190109,000000,27.1684,27.2432,27.1536,27.2432,67338.391536602,0
+EEMX.US,D,20190110,000000,27.2006,27.4245,27.2006,27.4245,1313.7800816416,0
+EEMX.US,D,20190111,000000,27.1884,27.2412,27.1884,27.2412,1508.1867915418,0
+EEMX.US,D,20190114,000000,26.9509,27.1312,26.9509,27.0408,4049.7987251849,0
+EEMX.US,D,20190115,000000,27.249,27.2553,27.249,27.2553,577.0809704407,0
+EEMX.US,D,20190116,000000,27.554,27.554,27.554,27.554,2.0463864200025,0
+EEMX.US,D,20190117,000000,27.4997,27.5921,27.4997,27.5808,10293.323692612,0
+EEMX.US,D,20190118,000000,27.5921,27.8017,27.5921,27.8017,1849.9333236822,0
+EEMX.US,D,20190122,000000,27.4133,27.4133,27.2573,27.3155,2920.1934213435,0
+EEMX.US,D,20190123,000000,27.5402,27.5402,27.5402,27.5402,69.577138280084,0
+EEMX.US,D,20190124,000000,27.8037,27.8037,27.8037,27.8037,108.45848026013,0
+EEMX.US,D,20190125,000000,28.195,28.195,28.195,28.195,202.59225558025,0
+EEMX.US,D,20190128,000000,27.8545,27.916,27.8081,27.916,746.9310433009,0
+EEMX.US,D,20190129,000000,27.9981,28.0025,27.9835,28.0025,7352.6664070689,0
+EEMX.US,D,20190130,000000,28.1506,28.5181,28.1506,28.5132,1393.5891520217,0
+EEMX.US,D,20190131,000000,28.739,28.7887,28.737,28.7541,2418.8287484429,0
+EEMX.US,D,20190201,000000,28.6007,28.6207,28.6007,28.6207,1248.2957162015,0
+EEMX.US,D,20190204,000000,28.5977,28.7057,28.5977,28.6598,597.54483464072,0
+EEMX.US,D,20190205,000000,28.9789,28.9789,28.9789,28.9789,309.00434942037,0
+EEMX.US,D,20190206,000000,28.6749,28.6749,28.672,28.672,1004.7757322212,0
+EEMX.US,D,20190207,000000,28.5411,28.5411,28.2879,28.3699,60347.935525873,0
+EEMX.US,D,20190208,000000,28.2205,28.2205,28.2205,28.2205,55.252433340067,0
+EEMX.US,D,20190211,000000,28.2376,28.2376,28.1794,28.1794,922.92027542112,0
+EEMX.US,D,20190212,000000,28.4307,28.4307,28.4307,28.4307,57.298819760069,0
+EEMX.US,D,20190213,000000,28.3661,28.3661,28.1814,28.2381,591.40567538072,0
+EEMX.US,D,20190214,000000,28.1404,28.2517,28.0915,28.2517,16260.586493339,0
+EEMX.US,D,20190215,000000,28.198,28.198,28.1901,28.1901,347.88569140042,0
+EEMX.US,D,20190219,000000,28.0338,28.3646,28.0338,28.3646,7565.4905947492,0
+EEMX.US,D,20190220,000000,28.5185,28.5185,28.5185,28.5185,6.1391592600074,0
+EEMX.US,D,20190221,000000,28.5181,28.5181,28.4507,28.4507,214.87057410026,0
+EEMX.US,D,20190222,000000,28.8064,28.8064,28.8064,28.8064,6.1391592600074,0
+EEMX.US,D,20190225,000000,29.1397,29.1397,29.1059,29.1059,394.95257906048,0
+EEMX.US,D,20190226,000000,29.0742,29.0742,29.0742,29.0742,4.092772840005,0
+EEMX.US,D,20190227,000000,28.864,28.864,28.8239,28.8239,345.83930498042,0
+EEMX.US,D,20190228,000000,28.5831,28.5831,28.5088,28.5088,2719.6475521833,0
+EEMX.US,D,20190301,000000,28.5093,28.5093,28.5093,28.5093,8.1855456800099,0
+EEMX.US,D,20190304,000000,28.501,28.501,28.501,28.501,24.55663704003,0
+EEMX.US,D,20190305,000000,28.7497,28.7497,28.7497,28.7497,16.37109136002,0
+EEMX.US,D,20190306,000000,28.6412,28.6412,28.6412,28.6412,14.324704940017,0
+EEMX.US,D,20190307,000000,28.0895,28.1569,28.0895,28.1569,1160.3011001414,0
+EEMX.US,D,20190308,000000,28.0201,28.0201,27.7489,27.9287,78315.208293495,0
+EEMX.US,D,20190311,000000,28.112,28.4678,28.112,28.4639,1477.4909952418,0
+EEMX.US,D,20190312,000000,28.6657,28.6657,28.5411,28.6608,11504.784453254,0
+EEMX.US,D,20190313,000000,28.6056,28.6324,28.6056,28.6324,912.6883433211,0
+EEMX.US,D,20190314,000000,28.3515,28.4599,28.3515,28.4599,675.30751860082,0
+EEMX.US,D,20190315,000000,28.7976,28.7976,28.7976,28.7976,42.974114820052,0
+EEMX.US,D,20190318,000000,28.9598,29.0522,28.9515,29.0522,791.95154454096,0
+EEMX.US,D,20190319,000000,29.0537,29.0537,29.0537,29.0537,636.42617662077,0
+EEMX.US,D,20190320,000000,29.1265,29.1265,29.1265,29.1265,204.63864200025,0
+EEMX.US,D,20190321,000000,29.2042,29.2042,29.1797,29.1797,552.52433340067,0
+EEMX.US,D,20190322,000000,28.4159,28.4159,28.4159,28.4159,87.994616060106,0
+EEMX.US,D,20190325,000000,28.3842,28.433,28.3754,28.3812,11854.716531075,0
+EEMX.US,D,20190326,000000,28.6002,28.6002,28.5249,28.5249,1211.4607606415,0
+EEMX.US,D,20190327,000000,28.2737,28.2879,28.2737,28.2879,472.71526302057,0
+EEMX.US,D,20190328,000000,28.3012,28.4619,28.2737,28.4311,19542.990311024,0
+EEMX.US,D,20190329,000000,28.7762,28.7762,28.7526,28.7762,1309.6873088016,0
+EEMX.US,D,20190401,000000,29.2144,29.2144,29.2144,29.2144,212.82418768026,0
+EEMX.US,D,20190402,000000,29.1201,29.1201,29.1201,29.1201,69.577138280084,0
+EEMX.US,D,20190403,000000,29.1167,29.3893,29.1167,29.3893,372.44232844045,0
+EEMX.US,D,20190404,000000,29.4392,29.4871,29.4392,29.4871,241.47359756029,0
+EEMX.US,D,20190405,000000,29.7495,29.7495,29.7495,29.7495,6.1391592600074,0
+EEMX.US,D,20190408,000000,29.5272,29.7305,29.5272,29.7305,697.81776922084,0
+EEMX.US,D,20190409,000000,29.6865,29.6865,29.6865,29.6865,194.40670990024,0
+EEMX.US,D,20190410,000000,29.836,29.836,29.836,29.836,112.55125310014,0
+EEMX.US,D,20190411,000000,29.6098,29.6474,29.4534,29.492,335889.77420637,0
+EEMX.US,D,20190412,000000,29.7896,29.812,29.7397,29.792,6128.9273279074,0
+EEMX.US,D,20190415,000000,29.7471,29.7471,29.554,29.554,30517.760681497,0
+EEMX.US,D,20190416,000000,29.7348,29.7936,29.7348,29.7936,638.47256304077,0
+EEMX.US,D,20190417,000000,29.8262,29.882,29.8262,29.882,716.23524700087,0
+EEMX.US,D,20190418,000000,29.7984,29.8702,29.7545,29.8702,1802.8664360222,0
+EEMX.US,D,20190422,000000,29.5775,29.6434,29.5775,29.6395,8324.6999565701,0
+EEMX.US,D,20190423,000000,29.5872,29.7568,29.5872,29.7211,773.53406676094,0
+EEMX.US,D,20190424,000000,29.4119,29.4167,29.0981,29.3107,11056.625827274,0
+EEMX.US,D,20190425,000000,29.2941,29.2941,29.2941,29.2941,8.1855456800099,0
+EEMX.US,D,20190426,000000,29.3758,29.3758,29.3758,29.3758,8.1855456800099,0
+EEMX.US,D,20190429,000000,29.5116,29.5116,29.5116,29.5116,42.974114820052,0
+EEMX.US,D,20190430,000000,29.2555,29.4534,29.2555,29.4534,1025.2395964212,0
+EEMX.US,D,20190501,000000,29.554,29.554,29.3303,29.3303,830.83288652101,0
+EEMX.US,D,20190502,000000,29.3415,29.3689,29.3058,29.3689,4575.7200351255,0
+EEMX.US,D,20190503,000000,29.6674,29.6674,29.6674,29.6674,255.79830250031,0
+EEMX.US,D,20190506,000000,29.0923,29.0923,29.0923,29.0923,124.82957162015,0
+EEMX.US,D,20190507,000000,28.6153,28.6153,28.458,28.5211,1794.6808903422,0
+EEMX.US,D,20190508,000000,28.564,28.6657,28.564,28.5879,628.24063094076,0
+EEMX.US,D,20190509,000000,28.1365,28.1365,28.1365,28.1365,192.36032348023,0
+EEMX.US,D,20190510,000000,28.0244,28.2966,28.0244,28.2966,914.73472974111,0
+EEMX.US,D,20190513,000000,27.4166,27.4166,27.4074,27.4074,253309.89661359,0
+EEMX.US,D,20190514,000000,27.7611,27.7611,27.7611,27.7611,63.437979020077,0
+EEMX.US,D,20190515,000000,27.8643,27.8662,27.8462,27.8462,1457.0271310418,0
+EEMX.US,D,20190516,000000,27.896,27.896,27.6829,27.6829,1407.9138569617,0
+EEMX.US,D,20190517,000000,27.2696,27.3296,27.1713,27.1713,9257.8521640912,0
+EEMX.US,D,20190520,000000,27.0296,27.0296,26.9353,26.9974,4465.2151684454,0
+EEMX.US,D,20190521,000000,27.1444,27.2788,27.1033,27.2779,7733.2942811894,0
+EEMX.US,D,20190522,000000,27.2148,27.2226,27.1444,27.1796,2236.7003570627,0
+EEMX.US,D,20190523,000000,26.8502,26.8502,26.7286,26.797,6892.2294625683,0
+EEMX.US,D,20190524,000000,26.9167,26.9167,26.8854,26.8854,444.06585314054,0
+EEMX.US,D,20190528,000000,26.8791,26.8791,26.8791,26.8791,16.37109136002,0
+EEMX.US,D,20190529,000000,26.9984,26.9984,26.9984,26.9984,12.278318520015,0
+EEMX.US,D,20190530,000000,27.2167,27.2407,27.184,27.2065,9924.974137012,0
+EEMX.US,D,20190531,000000,27.0678,27.2637,27.0678,27.2637,229.19527904028,0
+EEMX.US,D,20190603,000000,27.6121,27.6121,27.6003,27.6003,2920.1934213435,0
+EEMX.US,D,20190604,000000,27.575,27.6507,27.575,27.6507,1195.0896692814,0
+EEMX.US,D,20190605,000000,27.6858,27.6858,27.4401,27.4504,2721.6939386033,0
+EEMX.US,D,20190606,000000,27.4524,27.4982,27.3687,27.4743,4880.6316117059,0
+EEMX.US,D,20190607,000000,27.7157,27.7157,27.7157,27.7157,71.623524700087,0
+EEMX.US,D,20190610,000000,27.9938,27.9938,27.9938,27.9938,171.89645928021,0
+EEMX.US,D,20190611,000000,28.3079,28.3079,28.2547,28.2547,3309.006841144,0
+EEMX.US,D,20190612,000000,27.8955,27.9195,27.8574,27.9195,4663.7146511856,0
+EEMX.US,D,20190613,000000,27.8891,27.8891,27.8891,27.8891,40.92772840005,0
+EEMX.US,D,20190614,000000,27.6473,27.6473,27.6473,27.6473,2.0463864200025,0
+EEMX.US,D,20190617,000000,27.6976,27.6976,27.6976,27.6976,14.324704940017,0
+EEMX.US,D,20190618,000000,28.3403,28.3403,28.3403,28.3403,90.041002480109,0
+EEMX.US,D,20190619,000000,28.3622,28.6002,28.3622,28.6002,333.5609864604,0
+EEMX.US,D,20190620,000000,29.0561,29.0561,29.0175,29.0175,214.87057410026,0
+EEMX.US,D,20190621,000000,28.8904,28.8904,28.8904,28.8904,171.89645928021,0
+EEMX.US,D,20190624,000000,28.8523,28.8837,28.8523,28.8837,1362.8933557216,0
+EEMX.US,D,20190625,000000,28.6075,28.6075,28.5499,28.5499,914.73472974111,0
+EEMX.US,D,20190626,000000,28.8489,28.8587,28.8489,28.8587,386.76703338047,0
+EEMX.US,D,20190627,000000,28.9853,28.9853,28.9853,28.9853,22.510250620027,0
+EEMX.US,D,20190628,000000,28.9647,28.9647,28.9647,28.9647,130.96873088016,0
+EEMX.US,D,20190701,000000,29.1631,29.2691,29.1631,29.2691,446.11223956054,0
+EEMX.US,D,20190702,000000,29.1871,29.1871,29.1871,29.1871,135.06150372016,0
+EEMX.US,D,20190703,000000,29.1128,29.1128,29.1128,29.1128,116.64402594014,0
+EEMX.US,D,20190705,000000,28.9799,28.9799,28.9799,28.9799,128.92234446016,0
+EEMX.US,D,20190708,000000,28.8064,28.8157,28.7321,28.7571,994.5438001212,0
+EEMX.US,D,20190709,000000,28.6925,28.6925,28.6925,28.6925,276.26216670033,0
+EEMX.US,D,20190710,000000,29.0009,29.0009,28.9598,28.9598,3366.3056609041,0
+EEMX.US,D,20190711,000000,28.9192,28.9731,28.9188,28.9188,1939.9743261623,0
+EEMX.US,D,20190712,000000,28.9256,28.9407,28.9256,28.9407,724.42079268088,0
+EEMX.US,D,20190715,000000,29.0561,29.1161,29.0474,29.0727,5224.4245302663,0
+EEMX.US,D,20190716,000000,29.1045,29.1207,29.0561,29.102,3153.4814732238,0
+EEMX.US,D,20190717,000000,29.0375,29.0375,28.9608,29.0014,2885.4048522035,0
+EEMX.US,D,20190718,000000,29.0517,29.1782,29.0053,29.1782,4278.9940042252,0
+EEMX.US,D,20190719,000000,29.1768,29.1822,29.0405,29.0405,1201.2288285415,0
+EEMX.US,D,20190722,000000,29.077,29.077,29.038,29.038,2862.8946015835,0
+EEMX.US,D,20190723,000000,29.0517,29.0977,29.0474,29.0757,275592.99834099,0
+EEMX.US,D,20190724,000000,29.1391,29.1675,29.0981,29.1666,6237.3858081675,0
+EEMX.US,D,20190725,000000,29.0009,29.0009,28.8523,28.8909,13461.129870777,0
+EEMX.US,D,20190726,000000,28.9667,28.9667,28.9667,28.9667,2.0463864200025,0
+EEMX.US,D,20190729,000000,28.8572,28.9266,28.7874,28.9085,117920.97106622,0
+EEMX.US,D,20190730,000000,28.6999,28.7522,28.6999,28.7335,5148.7082327262,0
+EEMX.US,D,20190731,000000,28.7321,28.7321,28.3632,28.3632,2115.9635582826,0
+EEMX.US,D,20190801,000000,27.8666,27.8666,27.8564,27.8564,300.81880374036,0
+EEMX.US,D,20190802,000000,27.5603,27.5603,27.5603,27.5603,208.73141484025,0
+EEMX.US,D,20190805,000000,26.8995,26.8995,26.5473,26.5473,13602.330533756,0
+EEMX.US,D,20190806,000000,26.9304,26.9304,26.9304,26.9304,18.417477780022,0
+EEMX.US,D,20190807,000000,26.9827,27.0428,26.9123,27.0428,10788.549206253,0
+EEMX.US,D,20190808,000000,27.2144,27.3531,27.2144,27.3516,585.26651612071,0
+EEMX.US,D,20190809,000000,27.205,27.205,27.1069,27.1069,225.10250620027,0
+EEMX.US,D,20190813,000000,27.2325,27.246,27.1459,27.1459,24634.39972399,0
+EEMX.US,D,20190814,000000,26.4408,26.4495,26.3732,26.3732,22997.290587988,0
+EEMX.US,D,20190815,000000,26.5698,26.5829,26.5698,26.5829,1702.5935014421,0
+EEMX.US,D,20190816,000000,26.8019,26.9856,26.7516,26.9856,5424.9703994266,0
+EEMX.US,D,20190819,000000,27.0941,27.0941,27.057,27.057,636.42617662077,0
+EEMX.US,D,20190820,000000,27.0843,27.1766,27.0843,27.1244,1628.923590322,0
+EEMX.US,D,20190821,000000,27.2881,27.2881,27.2764,27.2764,589.35928896071,0
+EEMX.US,D,20190822,000000,26.9363,26.9363,26.9363,26.9363,63.437979020077,0
+EEMX.US,D,20190823,000000,26.9304,26.9304,26.5043,26.5043,577.0809704407,0
+EEMX.US,D,20190826,000000,26.7062,26.7233,26.626,26.6743,11214.197581614,0
+EEMX.US,D,20190827,000000,26.8166,26.86,26.7545,26.7545,131586.739579,0
+EEMX.US,D,20190828,000000,26.8576,26.8615,26.8532,26.8576,3008.1880374036,0
+EEMX.US,D,20190829,000000,27.0374,27.0374,27.0374,27.0374,141.20066298017,0
+EEMX.US,D,20190830,000000,27.205,27.2412,27.1816,27.2412,3133.0176090238,0
+EEMX.US,D,20190903,000000,26.9544,27.1308,26.9544,27.0208,47429.098056397,0
+EEMX.US,D,20190904,000000,27.4685,27.6444,27.3574,27.5241,44289.941288114,0
+EEMX.US,D,20190905,000000,27.8666,27.8804,27.8666,27.8755,2973.3994682636,0
+EEMX.US,D,20190906,000000,27.9225,27.9225,27.9225,27.9225,235.33443830028,0
+EEMX.US,D,20190909,000000,28.0606,28.1423,28.0606,28.0793,11429.068155714,0
+EEMX.US,D,20190910,000000,27.982,28.0797,27.982,28.0357,5519.1041747467,0
+EEMX.US,D,20190911,000000,28.2376,28.2376,28.1491,28.2072,3216.9194522439,0
+EEMX.US,D,20190912,000000,28.432,28.432,28.432,28.432,169.85007286021,0
+EEMX.US,D,20190913,000000,28.5356,28.5356,28.5356,28.5356,42.974114820052,0
+EEMX.US,D,20190916,000000,28.4037,28.4126,28.3015,28.3466,1639.155522422,0
+EEMX.US,D,20190917,000000,28.2127,28.3241,28.1858,28.3241,667.12197292081,0
+EEMX.US,D,20190918,000000,28.0934,28.1995,28.0675,28.1995,4622.7869227856,0
+EEMX.US,D,20190919,000000,28.1858,28.1858,28.1589,28.1589,1606.4133397019,0
+EEMX.US,D,20190920,000000,28.1575,28.1575,28.1575,28.1575,2.0463864200025,0
+EEMX.US,D,20190923,000000,28.0846,28.1692,28.0846,28.1692,3304.914068304,0
+EEMX.US,D,20190924,000000,27.9767,28.0148,27.9087,27.9199,66929.114252602,0
+EEMX.US,D,20190925,000000,27.7601,27.9498,27.7328,27.9317,2711.4620065033,0
+EEMX.US,D,20190926,000000,27.9356,27.9356,27.9356,27.9356,2.0463864200025,0
+EEMX.US,D,20190927,000000,27.9044,27.9044,27.4938,27.5275,1571.6247705619,0
+EEMX.US,D,20190930,000000,27.7093,27.7093,27.6868,27.6868,5091.4094129662,0
+EEMX.US,D,20191001,000000,27.4948,27.4948,27.4909,27.4909,826.740113681,0
+EEMX.US,D,20191002,000000,27.3429,27.3429,27.2802,27.2802,1060.0281655613,0
+EEMX.US,D,20191003,000000,27.3863,27.6165,27.3863,27.5828,957.70884456116,0
+EEMX.US,D,20191004,000000,27.7749,27.7749,27.7749,27.7749,4.092772840005,0
+EEMX.US,D,20191007,000000,27.5315,27.5363,27.5315,27.5363,1195.0896692814,0
+EEMX.US,D,20191008,000000,27.4475,27.4475,27.3692,27.3692,1041.6106877813,0
+EEMX.US,D,20191009,000000,27.5877,27.6493,27.5877,27.5941,2408.5968163429,0
+EEMX.US,D,20191010,000000,27.8158,27.8569,27.8158,27.8569,351.97846424043,0
+EEMX.US,D,20191011,000000,28.3109,28.3109,28.0519,28.1447,2959.0747633236,0
+EEMX.US,D,20191014,000000,28.1579,28.1579,28.1579,28.1579,223.05611978027,0
+EEMX.US,D,20191015,000000,28.4169,28.4169,28.3729,28.3729,777.62683960094,0
+EEMX.US,D,20191016,000000,28.4545,28.5185,28.4545,28.5185,1213.5071470615,0
+EEMX.US,D,20191017,000000,28.5831,28.5831,28.5831,28.5831,114.59763952014,0
+EEMX.US,D,20191018,000000,28.459,28.5137,28.4037,28.4037,5993.8658241873,0
+EEMX.US,D,20191021,000000,28.5283,28.6197,28.5283,28.6197,706.00331490085,0
+EEMX.US,D,20191022,000000,28.7742,28.7742,28.6705,28.6705,1111.1878260613,0
+EEMX.US,D,20191023,000000,28.6628,28.6628,28.6529,28.6529,566.84903834069,0
+EEMX.US,D,20191024,000000,28.7419,28.7419,28.7419,28.7419,192.36032348023,0
+EEMX.US,D,20191025,000000,28.8714,28.8714,28.8337,28.8337,1592.0886347619,0
+EEMX.US,D,20191028,000000,29.0932,29.1465,29.0932,29.1465,280.35493954034,0
+EEMX.US,D,20191029,000000,28.8714,28.9902,28.8714,28.9902,972.03354950118,0
+EEMX.US,D,20191030,000000,28.8157,28.997,28.8157,28.997,759.20936182092,0
+EEMX.US,D,20191031,000000,28.8294,28.8367,28.8225,28.8225,1594.1350211819,0
+EEMX.US,D,20191101,000000,29.1387,29.1582,29.1387,29.149,5693.0470204469,0
+EEMX.US,D,20191104,000000,29.6161,29.6161,29.4833,29.4833,1890.8610520823,0
+EEMX.US,D,20191105,000000,29.6444,29.6444,29.6395,29.6395,820.60095442099,0
+EEMX.US,D,20191106,000000,29.6953,29.6953,29.6092,29.6092,812.41540874098,0
+EEMX.US,D,20191107,000000,29.7783,29.9313,29.7783,29.8018,575.0345840207,0
+EEMX.US,D,20191108,000000,29.5076,29.5076,29.4406,29.5023,687.58583712083,0
+EEMX.US,D,20191111,000000,29.1441,29.4035,29.1441,29.3571,3206.6875201439,0
+EEMX.US,D,20191112,000000,29.149,29.149,29.149,29.149,378.58148770046,0
+EEMX.US,D,20191113,000000,28.8387,28.9407,28.8387,28.9324,1307.6409223816,0
+EEMX.US,D,20191114,000000,28.9407,28.9407,28.9407,28.9407,319.23628152039,0
+EEMX.US,D,20191115,000000,29.2286,29.232,29.2218,29.2218,939.29136678114,0
+EEMX.US,D,20191118,000000,29.3483,29.3659,29.2134,29.2134,6998.6415564085,0
+EEMX.US,D,20191119,000000,29.2979,29.3244,29.2979,29.3015,3157.5742460638,0
+EEMX.US,D,20191120,000000,29.1309,29.1309,29.1309,29.1309,178.03561854022,0
+EEMX.US,D,20191121,000000,29.0742,29.0742,29.0722,29.0722,1753.7531619421,0
+EEMX.US,D,20191122,000000,29.0977,29.0977,29.0864,29.0864,431.78753462052,0
+EEMX.US,D,20191125,000000,29.3752,29.4544,29.3718,29.4495,7708.7376441493,0
+EEMX.US,D,20191126,000000,29.172,29.2921,29.1391,29.2921,186339.85463258,0
+EEMX.US,D,20191127,000000,29.1998,29.3117,29.1631,29.3117,2572.3077299431,0
+EEMX.US,D,20191129,000000,28.9588,28.9588,28.8772,28.8772,3599.5937127844,0
+EEMX.US,D,20191202,000000,28.908,28.908,28.7424,28.7824,52291.312190324,0
+EEMX.US,D,20191203,000000,28.4448,28.6622,28.4409,28.6622,14193.736209137,0
+EEMX.US,D,20191204,000000,28.862,28.9017,28.8533,28.9017,1285.1306717616,0
+EEMX.US,D,20191205,000000,28.9544,29.0649,28.8714,29.0649,20787.193254386,0
+EEMX.US,D,20191206,000000,29.2134,29.2808,29.1539,29.2604,7751.7117589694,0
+EEMX.US,D,20191209,000000,29.2223,29.2223,29.0932,29.0932,96382.753995696,0
+EEMX.US,D,20191210,000000,29.1391,29.1631,29.1368,29.1391,78861.593467635,0
+EEMX.US,D,20191211,000000,29.3483,29.4646,29.3337,29.4646,21182.145833446,0
+EEMX.US,D,20191212,000000,29.7877,30.0329,29.7877,30.005,172727.29216673,0
+EEMX.US,D,20191213,000000,30.1766,30.1766,30.0886,30.1287,1416.0994026417,0
+EEMX.US,D,20191216,000000,30.4493,30.4493,30.3819,30.3819,478.85442228058,0
+EEMX.US,D,20191217,000000,30.5627,30.5627,30.5627,30.5627,415.4164432605,0
+EEMX.US,D,20191218,000000,30.8568,30.8633,30.8568,30.8633,1440.6560396817,0
+EEMX.US,D,20191219,000000,30.8607,30.8607,30.8055,30.8055,863.57506924104,0
+EEMX.US,D,20191220,000000,30.9478,30.9478,30.8271,30.8817,4483.6326462254,0
+EEMX.US,D,20191223,000000,30.9501,30.9501,30.8998,30.9262,2404.5040435029,0
+EEMX.US,D,20191224,000000,30.8916,30.9004,30.8412,30.8412,1915.4176891223,0
+EEMX.US,D,20191226,000000,31.0938,31.0938,30.9761,31.065,144982.38508434,0
+EEMX.US,D,20191227,000000,31.172,31.1935,31.1535,31.1554,1653.480227362,0
+EEMX.US,D,20191230,000000,31.2693,31.2693,30.8817,30.8817,7712.8304169893,0
+EEMX.US,D,20191231,000000,31.0185,31.0376,30.8245,31.0161,195300.98076577,0
+EEMX.US,D,20200102,000000,31.4461,31.5694,31.4461,31.5694,1043.6570742013,0
+EEMX.US,D,20200103,000000,31.0709,31.1925,31.0185,31.0185,2821.9668731834,0
+EEMX.US,D,20200106,000000,30.7683,30.9126,30.7683,30.8945,2005.4586916024,0
+EEMX.US,D,20200107,000000,30.9004,30.9859,30.8891,30.936,3628.2431226644,0
+EEMX.US,D,20200108,000000,31.1236,31.1236,30.9761,30.9761,1060.0281655613,0
+EEMX.US,D,20200109,000000,31.2145,31.2571,31.2145,31.2571,390.85980622047,0
+EEMX.US,D,20200110,000000,31.3689,31.5096,31.3308,31.3689,22143.947450848,0
+EEMX.US,D,20200113,000000,31.6904,31.908,31.6319,31.885,5699.1861797069,0
+EEMX.US,D,20200114,000000,31.7755,31.8077,31.7535,31.7535,3507.5063238842,0
+EEMX.US,D,20200115,000000,31.6739,31.6739,31.5249,31.5322,3976.1288140648,0
+EEMX.US,D,20200116,000000,31.6759,31.7282,31.624,31.6572,9884.046408612,0
+EEMX.US,D,20200117,000000,31.8176,31.8176,31.7466,31.8087,3669.1708510644,0
+EEMX.US,D,20200121,000000,31.2693,31.2834,31.086,31.1427,5551.8463574667,0
+EEMX.US,D,20200122,000000,31.4731,31.4731,31.3831,31.3831,4721.0134709457,0
+EEMX.US,D,20200123,000000,31.0049,31.1373,30.8104,31.1373,7483.6351379491,0
+EEMX.US,D,20200124,000000,30.8636,30.8636,30.8636,30.8636,73.669911120089,0
+EEMX.US,D,20200127,000000,29.9362,29.9924,29.7231,29.9811,6210.7827847075,0
+EEMX.US,D,20200128,000000,29.8888,30.1092,29.8888,30.1092,5754.438613047,0
+EEMX.US,D,20200129,000000,30.1864,30.2953,30.1864,30.2196,4528.6531474655,0
+EEMX.US,D,20200130,000000,29.6664,29.8268,29.5359,29.8268,5193.7287339663,0
+EEMX.US,D,20200131,000000,29.4817,29.4817,29.1885,29.2129,4096.865612845,0
+EEMX.US,D,20200203,000000,29.4626,29.7134,29.4626,29.6591,6583.225113148,0
+EEMX.US,D,20200204,000000,30.4419,30.5411,30.4419,30.4468,4506.1428968455,0
+EEMX.US,D,20200205,000000,30.5553,30.697,30.5553,30.5905,6646.663092168,0
+EEMX.US,D,20200206,000000,30.6598,30.8344,30.6027,30.612,10473.405697573,0
+EEMX.US,D,20200207,000000,30.2719,30.3379,30.2059,30.2059,25186.924057391,0
+EEMX.US,D,20200210,000000,30.3374,30.4336,30.3374,30.4336,1440.6560396817,0
+EEMX.US,D,20200211,000000,30.8153,30.9521,30.7493,30.7953,13309.697275696,0
+EEMX.US,D,20200212,000000,31.0855,31.3172,31.0855,31.1608,21867.685284147,0
+EEMX.US,D,20200213,000000,30.9521,30.9668,30.8764,30.8764,2723.7403250233,0
+EEMX.US,D,20200214,000000,30.8794,30.8794,30.8768,30.8768,2406.5504299229,0
+EEMX.US,D,20200218,000000,30.7157,30.7195,30.6775,30.6775,2484.313113883,0
+EEMX.US,D,20200219,000000,30.8925,30.8925,30.8925,30.8925,92.087388900111,0
+EEMX.US,D,20200220,000000,30.6927,30.6927,30.3095,30.4327,21309.021791486,0
+EEMX.US,D,20200221,000000,30.2811,30.2811,30.2382,30.2627,3192.3628152039,0
+EEMX.US,D,20200224,000000,29.1132,29.3303,29.0893,29.1733,42159.653024891,0
+EEMX.US,D,20200225,000000,29.6947,29.6947,29.0874,29.0874,10062.082027152,0
+EEMX.US,D,20200226,000000,29.5242,29.5242,29.2736,29.2736,552.52433340067,0
+EEMX.US,D,20200227,000000,28.9524,29.1084,28.7023,28.7023,4639.1580141456,0
+EEMX.US,D,20200228,000000,27.8599,28.3607,27.6615,28.3607,11298.099424833,0
+EEMX.US,D,20200302,000000,28.6212,28.9902,28.5899,28.9902,6200.5508526075,0
+EEMX.US,D,20200303,000000,29.1885,29.1885,28.9046,28.9286,31796.752193999,0
+EEMX.US,D,20200304,000000,29.3209,29.4251,29.2407,29.4162,8705.3278306905,0
+EEMX.US,D,20200305,000000,29.2213,29.2213,28.8479,28.9143,2171.2159916226,0
+EEMX.US,D,20200306,000000,28.4271,28.4419,28.176,28.347,197109.98636106,0
+EEMX.US,D,20200309,000000,25.8167,26.9103,25.7742,26.6651,8230.56618125,0
+EEMX.US,D,20200310,000000,27.7133,27.9028,27.2881,27.8686,48231.281533038,0
+EEMX.US,D,20200311,000000,27.1977,27.1977,26.7604,26.7604,650.75088156079,0
+EEMX.US,D,20200312,000000,24.4216,24.6298,24.1949,24.2046,24049.133207869,0
+EEMX.US,D,20200313,000000,26.1382,26.1382,24.7881,25.7957,12257.854655815,0
+EEMX.US,D,20200316,000000,23.7687,23.7687,22.5392,22.5392,15083.914301838,0
+EEMX.US,D,20200317,000000,23.1257,23.9676,23.0929,23.9676,5296.0480549664,0
+EEMX.US,D,20200318,000000,22.0373,22.3433,21.5986,22.1561,12527.977663255,0
+EEMX.US,D,20200319,000000,21.9866,22.4166,21.967,22.1371,15972.046008119,0
+EEMX.US,D,20200320,000000,23.2634,23.2634,22.5011,22.5011,10923.610709974,0
+EEMX.US,D,20200323,000000,22.08,22.2427,21.6411,21.9988,5169.1720969263,0
+EEMX.US,D,20200324,000000,23.4472,23.497,23.4105,23.4472,5914.0567538072,0
+EEMX.US,D,20200325,000000,23.6553,24.5633,23.6553,24.3551,8848.5748800907,0
+EEMX.US,D,20200326,000000,24.6249,25.1805,24.6249,25.074,5770.809704407,0
+EEMX.US,D,20200327,000000,23.8396,24.1089,23.6979,23.7536,27462.505756433,0
+EEMX.US,D,20200330,000000,23.8987,24.1518,23.8987,24.1,7319.9242243489,0
+EEMX.US,D,20200331,000000,24.3785,24.3834,24.1382,24.1382,12996.600153436,0
+EEMX.US,D,20200401,000000,23.561,23.6084,23.1735,23.2155,6583.225113148,0
+EEMX.US,D,20200402,000000,23.5708,23.8322,23.4838,23.8322,1319.9192409016,0
+EEMX.US,D,20200403,000000,23.7878,23.7878,23.3246,23.4022,6282.4063094076,0
+EEMX.US,D,20200406,000000,24.2138,24.6107,24.209,24.6068,1991.1339866624,0
+EEMX.US,D,20200407,000000,25.4238,25.4238,24.8042,24.8042,3826.7426054046,0
+EEMX.US,D,20200408,000000,24.9465,25.0456,24.9465,24.9894,4868.3532931859,0
+EEMX.US,D,20200409,000000,25.2493,25.311,24.9113,24.9245,8287.86500101,0
+EEMX.US,D,20200413,000000,25.0226,25.0358,24.8066,25.0358,4252.3909807651,0
+EEMX.US,D,20200414,000000,25.5328,25.6375,25.462,25.5803,8424.9728911502,0
+EEMX.US,D,20200415,000000,25.0652,25.1644,24.9894,25.0603,18724.435743023,0
+EEMX.US,D,20200416,000000,25.311,25.311,25.202,25.2353,3249.6616349639,0
+EEMX.US,D,20200417,000000,25.7503,25.7503,25.5754,25.6257,1739.4284570021,0
+EEMX.US,D,20200420,000000,25.4717,25.6418,25.3627,25.3975,6394.9575625077,0
+EEMX.US,D,20200421,000000,24.8516,24.8516,24.7105,24.7383,1635.062749582,0
+EEMX.US,D,20200422,000000,25.3344,25.3344,25.2445,25.2713,10870.404663053,0
+EEMX.US,D,20200423,000000,25.3862,25.4287,25.112,25.1135,23682.830038689,0
+EEMX.US,D,20200424,000000,25.0695,25.0695,24.8848,25.0178,12272.179360754,0
+EEMX.US,D,20200427,000000,25.3387,25.5147,25.3387,25.5147,5521.1505611667,0
+EEMX.US,D,20200428,000000,25.8338,25.8338,25.5925,25.5925,2639.8384818032,0
+EEMX.US,D,20200429,000000,25.958,26.2483,25.958,26.2483,9468.6299653515,0
+EEMX.US,D,20200430,000000,26.1525,26.2091,25.6799,25.7361,5871.0826389871,0
+EEMX.US,D,20200501,000000,25.292,25.292,24.7905,24.8321,11568.222432274,0
+EEMX.US,D,20200504,000000,24.9938,25.1448,24.9894,25.1072,5136.4299142062,0
+EEMX.US,D,20200505,000000,25.3716,25.457,25.3061,25.3061,9771.4951555118,0
+EEMX.US,D,20200506,000000,25.3911,25.3911,25.1825,25.1863,6564.8076353679,0
+EEMX.US,D,20200507,000000,25.3911,25.3959,25.3295,25.3867,2899.7295571435,0
+EEMX.US,D,20200508,000000,25.6555,25.869,25.6555,25.8265,2302.1847225028,0
+EEMX.US,D,20200511,000000,25.7742,25.7976,25.7503,25.7762,2330.8341323828,0
+EEMX.US,D,20200512,000000,25.8876,25.9873,25.6227,25.6227,4671.9001968657,0
+EEMX.US,D,20200513,000000,25.8969,25.8969,25.4996,25.5543,6507.5088156079,0
+EEMX.US,D,20200514,000000,25.1027,25.6515,25.1027,25.6515,7714.8768034093,0
+EEMX.US,D,20200515,000000,25.3203,25.3721,25.2167,25.3252,14210.107300497,0
+EEMX.US,D,20200518,000000,25.9067,26.1608,25.9067,26.1608,2596.8643669831,0
+EEMX.US,D,20200519,000000,26.1475,26.1944,26.063,26.0669,5633.7018142668,0
+EEMX.US,D,20200520,000000,26.3704,26.4124,26.2042,26.3029,4062.0770437049,0
+EEMX.US,D,20200521,000000,26.1475,26.1525,25.9774,26.0386,2032.0617150625,0
+EEMX.US,D,20200522,000000,25.6604,25.6604,25.48,25.48,1577.7639298219,0
+EEMX.US,D,20200526,000000,26.2141,26.3084,26.0533,26.0533,8478.1789380703,0
+EEMX.US,D,20200527,000000,26.1901,26.1901,25.8876,26.0816,5156.8937784062,0
+EEMX.US,D,20200528,000000,26.1143,26.2614,25.911,25.9242,7825.3816700895,0
+EEMX.US,D,20200529,000000,25.9912,26.3729,25.9912,26.3729,3063.4404707437,0
+EEMX.US,D,20200601,000000,25.9526,26.7711,25.9526,26.7711,2852.6626694835,0
+EEMX.US,D,20200602,000000,27.2095,27.5188,27.2095,27.4816,9730.5674271118,0
+EEMX.US,D,20200603,000000,27.8798,28.1462,27.8798,28.1462,2488.405886723,0
+EEMX.US,D,20200604,000000,27.9044,28.0226,27.7987,27.8198,5840.3868426871,0
+EEMX.US,D,20200605,000000,28.627,28.627,28.4653,28.505,5412.6920809065,0
+EEMX.US,D,20200608,000000,28.4419,28.6222,28.3319,28.6222,6464.5347007878,0
+EEMX.US,D,20200609,000000,28.3128,28.5411,28.3128,28.48,11738.072505134,0
+EEMX.US,D,20200610,000000,28.5845,28.6999,28.5459,28.6999,5560.0319031467,0
+EEMX.US,D,20200611,000000,27.8701,27.8701,27.3565,27.3565,12699.874122535,0
+EEMX.US,D,20200612,000000,28.0274,28.0274,27.5754,27.8227,106453.02156852,0
+EEMX.US,D,20200615,000000,27.247,27.8564,27.247,27.7749,11889.505100214,0
+EEMX.US,D,20200616,000000,28.503,28.503,28.0895,28.0895,9407.2383727514,0
+EEMX.US,D,20200617,000000,28.2034,28.2938,28.2034,28.2234,4281.0403906452,0
+EEMX.US,D,20200618,000000,28.2322,28.3319,28.2175,28.2517,3276.264658424,0
+EEMX.US,D,20200619,000000,28.48,28.48,28.2322,28.2683,2291.9527904028,0
+EEMX.US,D,20200622,000000,28.4077,28.5318,28.4077,28.5318,2748.2969620633,0
+EEMX.US,D,20200623,000000,28.8694,28.9695,28.8694,28.8787,11220.336740874,0
+EEMX.US,D,20200624,000000,28.4751,28.5318,28.4033,28.4507,2472.034795363,0
+EEMX.US,D,20200625,000000,28.478,28.5507,28.478,28.5489,2314.4630410228,0
+EEMX.US,D,20200626,000000,28.3583,28.3583,28.3128,28.3128,2275.5816990428,0
+EEMX.US,D,20200629,000000,28.2821,28.3842,28.2615,28.3842,2048.4328064225,0
+EEMX.US,D,20200630,000000,28.432,28.432,28.2747,28.3842,3785.8148770046,0
+EEMX.US,D,20200701,000000,28.5078,28.6363,28.5078,28.6299,2298.0919496628,0
+EEMX.US,D,20200702,000000,29.3043,29.3664,29.2882,29.2882,4369.0350067053,0
+EEMX.US,D,20200706,000000,30.3682,30.4625,30.3525,30.4625,4583.9055808055,0
+EEMX.US,D,20200707,000000,30.1395,30.2637,30.0447,30.0447,4813.1008598458,0
+EEMX.US,D,20200708,000000,30.4586,30.8202,30.4586,30.8138,11218.290354453,0
+EEMX.US,D,20200709,000000,31.0699,31.0699,30.6824,30.8403,3611.8720313044,0
+EEMX.US,D,20200710,000000,30.573,30.6634,30.573,30.6634,1139.8372359414,0
+EEMX.US,D,20200713,000000,30.9155,31.1007,30.4111,30.4151,9591.4131505516,0
+EEMX.US,D,20200714,000000,30.1615,30.5045,30.159,30.5045,7520.4700935091,0
+EEMX.US,D,20200715,000000,30.5349,30.5704,30.4703,30.548,2942.7036719636,0
+EEMX.US,D,20200716,000000,29.9924,30.0862,29.8737,30.0862,2807.6421682434,0
+EEMX.US,D,20200717,000000,30.2524,30.2524,30.2524,30.2524,399.04535190048,0
+EEMX.US,D,20200720,000000,30.4542,30.6345,30.4542,30.633,4571.6272622855,0
+EEMX.US,D,20200721,000000,31.1105,31.1554,31.0147,31.0147,11766.721915014,0
+EEMX.US,D,20200722,000000,30.8871,30.8871,30.6873,30.7967,1903.1393706023,0
+EEMX.US,D,20200723,000000,30.7395,30.8442,30.4493,30.5055,1487.7229273418,0
+EEMX.US,D,20200724,000000,30.2685,30.5065,30.1923,30.5015,18730.574902283,0
+EEMX.US,D,20200727,000000,30.6541,30.9213,30.6541,30.9213,3579.1298485843,0
+EEMX.US,D,20200728,000000,30.8319,30.8319,30.7292,30.7292,2772.8535991034,0
+EEMX.US,D,20200729,000000,31.1529,31.2707,31.1529,31.2707,734.65272478089,0
+EEMX.US,D,20200730,000000,30.8807,30.9023,30.7347,30.9023,2770.8072126834,0
+EEMX.US,D,20200731,000000,30.6966,30.7538,30.5299,30.7538,2263.3033805227,0
+EEMX.US,D,20200803,000000,30.9297,31.0391,30.9297,31.0391,1148.0227816214,0
+EEMX.US,D,20200804,000000,31.1345,31.2972,31.1345,31.2972,3204.6411337239,0
+EEMX.US,D,20200805,000000,31.6431,31.6431,31.5947,31.5947,675.30751860082,0
+EEMX.US,D,20200806,000000,31.5957,31.7003,31.5527,31.7003,1547.0681335219,0
+EEMX.US,D,20200807,000000,31.0004,31.065,31.0004,31.065,2077.0822163025,0
+EEMX.US,D,20200810,000000,31.0441,31.1202,31.0201,31.0792,3112.5537448238,0
+EEMX.US,D,20200811,000000,31.0806,31.0806,31.0806,31.0806,282.40132596034,0
+EEMX.US,D,20200812,000000,31.386,31.541,31.386,31.5244,4135.746954825,0
+EEMX.US,D,20200813,000000,31.477,31.5004,31.2433,31.3495,3227.1513843439,0
+EEMX.US,D,20200814,000000,31.3436,31.3626,31.3107,31.3107,1583.9030890819,0
+EEMX.US,D,20200817,000000,31.5145,31.6049,31.5102,31.6049,37088.707476124,0
+EEMX.US,D,20200818,000000,31.6333,31.6382,31.5434,31.5474,5019.7858882661,0
+EEMX.US,D,20200819,000000,31.41,31.5385,31.3153,31.3153,14072.999410357,0
+EEMX.US,D,20200820,000000,30.6966,31.089,30.6966,31.089,3517.7382559843,0
+EEMX.US,D,20200821,000000,31.0914,31.41,31.0914,31.3802,23983.648842429,0
+EEMX.US,D,20200824,000000,31.691,31.7101,31.691,31.6969,2695.0909151433,0
+EEMX.US,D,20200825,000000,31.9969,31.9969,31.9969,31.9969,10.231932100012,0
+EEMX.US,D,20200826,000000,32.0619,32.1054,32.0434,32.1054,1747.6140026821,0
+EEMX.US,D,20200827,000000,32.0717,32.1044,31.948,31.9764,12963.857970716,0
+EEMX.US,D,20200828,000000,32.1332,32.2295,32.0799,32.2295,7379.2694305289,0
+EEMX.US,D,20200831,000000,31.5888,31.5996,31.5888,31.5996,1015.0076643212,0
+EEMX.US,D,20200901,000000,31.9143,32.0916,31.9143,32.0916,3656.8925325444,0
+EEMX.US,D,20200902,000000,32.0619,32.0619,32.0599,32.0599,1262.6204211415,0
+EEMX.US,D,20200903,000000,31.8761,31.8761,31.4149,31.5078,2355.3907694228,0
+EEMX.US,D,20200904,000000,31.1628,31.5229,31.1628,31.5229,1723.0573656421,0
+EEMX.US,D,20200908,000000,30.9199,31.263,30.9199,31.0395,3863.5775609647,0
+EEMX.US,D,20200909,000000,31.4295,31.4295,31.4218,31.4218,1714.8718199621,0
+EEMX.US,D,20200910,000000,32.0858,32.0858,30.8969,30.8969,2077.0822163025,0
+EEMX.US,D,20200911,000000,31.3245,31.3245,31.1486,31.151,3112.5537448238,0
+EEMX.US,D,20200914,000000,31.6333,31.729,31.6333,31.7134,1047.7498470413,0
+EEMX.US,D,20200915,000000,32.076,32.124,32.0385,32.0385,1860.1652557823,0
+EEMX.US,D,20200916,000000,32.1909,32.1909,31.9954,31.9954,5676.6759290869,0
+EEMX.US,D,20200917,000000,31.6284,31.8664,31.6284,31.8664,1258.5276483015,0
+EEMX.US,D,20200918,000000,31.6769,31.6769,31.6382,31.6763,1798.7736631822,0
+EEMX.US,D,20200921,000000,31.1154,31.3724,31.1154,31.3724,5390.1818302865,0
+EEMX.US,D,20200922,000000,31.172,31.3245,31.172,31.1818,3597.5473263644,0
+EEMX.US,D,20200923,000000,31.1202,31.1202,30.762,30.762,1694.4079557621,0
+EEMX.US,D,20200924,000000,30.3682,30.6345,30.3682,30.6159,2165.0768323626,0
+EEMX.US,D,20200925,000000,30.2299,30.5871,30.2299,30.5871,2541.6119336431,0
+EEMX.US,D,20200928,000000,30.9966,32.2383,30.9155,30.9248,6783.7709823082,0
+EEMX.US,D,20200929,000000,30.8344,31.0107,30.8344,30.9629,8774.9049689706,0
+EEMX.US,D,20200930,000000,31.0914,31.4813,31.0576,31.411,3120.7392905038,0
+EEMX.US,D,20201001,000000,31.648,31.6636,31.5434,31.6636,1692.361569342,0
+EEMX.US,D,20201002,000000,31.2673,31.4149,31.2673,31.3592,8021.8347664097,0
+EEMX.US,D,20201005,000000,31.5244,31.7428,31.5194,31.693,5318.5583055864,0
+EEMX.US,D,20201006,000000,31.9807,32.0053,31.6993,31.6993,2963.1675361636,0
+EEMX.US,D,20201007,000000,32.0477,32.124,31.9807,32.0858,5836.2940698471,0
+EEMX.US,D,20201008,000000,32.1044,32.3258,32.0902,32.2828,6687.5908205681,0
+EEMX.US,D,20201009,000000,32.4949,32.6355,32.4949,32.6189,2447.478158323,0
+EEMX.US,D,20201012,000000,32.859,32.9331,32.859,32.9331,2598.9107534031,0
+EEMX.US,D,20201013,000000,32.7636,32.898,32.7568,32.8955,3924.9691535647,0
+EEMX.US,D,20201014,000000,32.9219,32.9219,32.6766,32.6766,4193.0457745851,0
+EEMX.US,D,20201015,000000,32.1762,32.4709,32.1762,32.464,12642.575302776,0
+EEMX.US,D,20201016,000000,32.5711,32.6634,32.5413,32.5413,9225.1099813712,0
+EEMX.US,D,20201019,000000,32.6756,32.6756,32.362,32.4455,3112.5537448238,0
+EEMX.US,D,20201020,000000,32.6996,32.8873,32.6996,32.8873,1125.5125310014,0
+EEMX.US,D,20201021,000000,32.9517,33.0753,32.8613,32.9615,19041.625638123,0
+EEMX.US,D,20201022,000000,33.0421,33.0421,32.9039,32.9361,21317.207337165,0
+EEMX.US,D,20201023,000000,32.9468,33.0514,32.8472,33.0514,23075.053271949,0
+EEMX.US,D,20201026,000000,32.8804,32.8804,32.6943,32.7015,13352.671390516,0
+EEMX.US,D,20201027,000000,32.814,33.004,32.814,32.9566,4723.0598573657,0
+EEMX.US,D,20201028,000000,32.5237,32.5237,32.2715,32.2715,11433.160928553,0
+EEMX.US,D,20201029,000000,32.4005,32.6996,32.1621,32.6493,34790.615526463,0
+EEMX.US,D,20201030,000000,32.2945,32.2945,32.0188,32.0911,12579.137323755,0
+EEMX.US,D,20201102,000000,32.5516,32.5612,32.4284,32.5441,5179.4040290263,0
+EEMX.US,D,20201103,000000,32.6141,32.7065,32.6121,32.6404,22712.842875607,0
+EEMX.US,D,20201104,000000,33.5035,33.6848,33.5035,33.5347,2758.5288941633,0
+EEMX.US,D,20201105,000000,34.2223,34.2223,33.9839,34.1598,11744.211664394,0
+EEMX.US,D,20201106,000000,34.169,34.4359,34.169,34.3879,14220.339232597,0
+EEMX.US,D,20201109,000000,35.2832,35.2832,34.474,34.474,34796.754685721,0
+EEMX.US,D,20201110,000000,34.2735,34.2735,33.9178,33.9902,10823.337775393,0
+EEMX.US,D,20201111,000000,34.2408,34.2906,34.2223,34.2398,9409.2847591714,0
+EEMX.US,D,20201112,000000,34.3459,34.5311,34.039,34.1079,14645.987607957,0
+EEMX.US,D,20201113,000000,34.474,34.5981,34.4172,34.5452,7919.5154454096,0
+EEMX.US,D,20201116,000000,34.8409,35.0594,34.836,34.8843,8386.0915491701,0
+EEMX.US,D,20201117,000000,34.7315,34.8498,34.7081,34.8052,9317.1973702713,0
+EEMX.US,D,20201118,000000,35.0212,35.0212,34.8165,34.8165,5824.015751327,0
+EEMX.US,D,20201119,000000,34.6308,34.9069,34.6308,34.8785,4696.4568339057,0
+EEMX.US,D,20201120,000000,34.9596,35.0628,34.9596,35.0628,4485.6790326454,0
+EEMX.US,D,20201123,000000,35.1835,35.2353,35.0921,35.1547,8463.8542331302,0
+EEMX.US,D,20201124,000000,35.4068,35.5588,35.3971,35.5398,3169.8525645838,0
+EEMX.US,D,20201125,000000,35.1688,35.2758,35.1356,35.2758,10465.220151893,0
+EEMX.US,D,20201127,000000,35.5968,35.6399,35.5441,35.5827,3794.0004226846,0
+EEMX.US,D,20201130,000000,34.9783,34.9783,34.474,34.474,59177.402493632,0
+EEMX.US,D,20201201,000000,35.14,35.4444,35.14,35.3379,15781.732071059,0
+EEMX.US,D,20201202,000000,35.3159,35.4297,35.3159,35.3971,5062.7600030861,0
+EEMX.US,D,20201203,000000,35.8779,35.8779,35.7122,35.7122,4804.9153141658,0
+EEMX.US,D,20201204,000000,36.1246,36.1246,36.0152,36.0445,11991.824421215,0
+EEMX.US,D,20201207,000000,36.111,36.2253,36.111,36.1295,17300.150794701,0
+EEMX.US,D,20201208,000000,36.1726,36.1726,36.134,36.1584,1340.3831051016,0
+EEMX.US,D,20201209,000000,36.3251,36.3251,35.8491,35.9067,6147.3448056874,0
+EEMX.US,D,20201210,000000,35.8065,36.7101,35.8065,36.283,67637.163953921,0
+EEMX.US,D,20201211,000000,36.0299,36.111,36.0201,36.0201,16804.92528106,0
+EEMX.US,D,20201214,000000,36.0348,36.0348,35.8739,35.8827,7933.8401503496,0
+EEMX.US,D,20201215,000000,36.0059,36.1995,36.0059,36.1995,9194.4141850711,0
+EEMX.US,D,20201216,000000,36.3202,36.4584,36.2556,36.4584,6018.4224612273,0
+EEMX.US,D,20201217,000000,36.582,36.6085,36.5092,36.6085,4645.2971734056,0
+EEMX.US,D,20201218,000000,36.543,36.543,36.0723,36.4994,34563.466633842,0
+EEMX.US,D,20201221,000000,35.9761,36.2018,35.8813,36.1456,7575.7225268492,0
+EEMX.US,D,20201222,000000,35.9908,35.9908,35.8559,35.9082,12345.849271875,0
+EEMX.US,D,20201223,000000,36.2449,36.2786,36.2449,36.2737,281265.58149725,0
+EEMX.US,D,20201224,000000,36.111,36.111,35.8642,35.9996,5390.1818302865,0
+EEMX.US,D,20201228,000000,36.1828,36.1828,36.0426,36.0552,7600.2791638892,0
+EEMX.US,D,20201229,000000,36.4183,36.6197,36.411,36.5679,21914.752171806,0
+EEMX.US,D,20201230,000000,37.1318,37.2594,37.1318,37.1914,5695.0934068669,0
+EEMX.US,D,20201231,000000,37.3312,37.3312,36.9563,37.0809,10620.745519813,0
+EEMX.US,D,20210104,000000,37.7441,37.7631,37.2481,37.3551,11568.222432274,0
+EEMX.US,D,20210105,000000,37.8882,38.2294,37.8882,38.2294,5107.7805043262,0
+EEMX.US,D,20210106,000000,37.8452,38.2587,37.7436,37.7436,47116.000934136,0
+EEMX.US,D,20210107,000000,38.0182,38.6844,37.8716,38.6844,23750.36079055,0
+EEMX.US,D,20210108,000000,38.9071,39.2624,38.7243,39.2624,16637.12159462,0
+EEMX.US,D,20210111,000000,38.8519,38.9746,38.8157,38.8157,10651.441316113,0
+EEMX.US,D,20210112,000000,39.0562,39.1426,39.0273,39.1364,8652.1217837705,0
+EEMX.US,D,20210113,000000,39.0224,39.3801,39.0224,39.2135,11625.521252034,0
+EEMX.US,D,20210114,000000,40.7714,40.7714,39.5561,39.5561,11740.118891554,0
+EEMX.US,D,20210115,000000,39.2003,39.2003,38.9862,38.9862,10929.749869233,0
+EEMX.US,D,20210119,000000,39.8826,39.8826,39.6855,39.7623,10332.205034593,0
+EEMX.US,D,20210120,000000,40.4928,40.5545,40.3892,40.5545,10790.595592673,0
+EEMX.US,D,20210121,000000,40.7143,40.7143,40.488,40.6801,11862.902076754,0
+EEMX.US,D,20210122,000000,40.1327,40.3727,40.1327,40.3438,14543.668286957,0
+EEMX.US,D,20210125,000000,40.9922,40.9922,40.4904,40.638,9356.0787122513,0
+EEMX.US,D,20210126,000000,40.3872,40.3872,40.2671,40.2955,17304.243567541,0
+EEMX.US,D,20210127,000000,39.5365,39.6181,39.2209,39.2209,7473.403205849,0
+EEMX.US,D,20210128,000000,39.1045,39.6426,39.0131,39.495,12941.347720096,0
+EEMX.US,D,20210129,000000,38.8881,38.8881,38.4028,38.4776,16336.30279088,0
+EEMX.US,D,20210201,000000,39.3303,39.623,39.215,39.5966,9030.7032714709,0
+EEMX.US,D,20210202,000000,40.0125,40.142,40.0125,40.097,6257.8496723676,0
+EEMX.US,D,20210203,000000,40.3775,40.4107,40.2906,40.2906,44210.132217733,0
+EEMX.US,D,20210204,000000,40.1229,40.2817,40.118,40.2817,12315.153475575,0
+EEMX.US,D,20210205,000000,40.4014,40.5793,40.3634,40.5202,12757.172942296,0
+EEMX.US,D,20210208,000000,40.5891,40.7044,40.5744,40.6443,10854.033571693,0
+EEMX.US,D,20210209,000000,40.6755,41.1124,40.6755,41.0592,10608.467201293,0
+EEMX.US,D,20210210,000000,41.4921,41.5454,41.2166,41.283,11596.871842154,0
+EEMX.US,D,20210211,000000,41.1755,41.824,41.1755,41.6651,6178.0406019875,0
+EEMX.US,D,20210212,000000,41.5596,41.8288,41.5596,41.7321,6945.4355094884,0
+EEMX.US,D,20210216,000000,41.9822,42.0966,41.8118,41.8435,10702.600976613,0
+EEMX.US,D,20210217,000000,41.7712,41.8816,41.759,41.8127,181244.35244678,0
+EEMX.US,D,20210218,000000,41.1027,41.1609,40.8438,41.113,11506.830839674,0
+EEMX.US,D,20210219,000000,41.4443,41.6026,41.3964,41.4164,10326.065875332,0
+EEMX.US,D,20210222,000000,40.4005,40.6512,40.2955,40.2955,12726.477145996,0
+EEMX.US,D,20210223,000000,40.0125,40.4753,39.926,40.376,48996.63005412,0
+EEMX.US,D,20210224,000000,39.7721,40.2118,39.6469,40.1147,212378.07544069,0
+EEMX.US,D,20210225,000000,40.1278,40.1278,39.1529,39.215,5668.4903834069,0
+EEMX.US,D,20210226,000000,38.7048,38.8739,38.6667,38.7679,7923.6082182496,0
+EEMX.US,D,20210301,000000,39.4789,39.8635,39.4789,39.7531,14666.451472157,0
+EEMX.US,D,20210302,000000,39.5561,39.5991,39.3694,39.3694,77766.776732934,0
+EEMX.US,D,20210303,000000,39.6714,39.6714,39.2531,39.2942,16160.313558759,0
+EEMX.US,D,20210304,000000,38.8353,39.2101,38.0857,38.3833,20758.543844504,0
+EEMX.US,D,20210305,000000,38.5494,38.8206,38.2151,38.7869,7174.6307885287,0
+EEMX.US,D,20210308,000000,38.0519,38.119,37.6082,37.6082,14306.287462237,0
+EEMX.US,D,20210309,000000,38.1722,38.6525,38.1722,38.5924,4845.8430425659,0
+EEMX.US,D,20210310,000000,38.5084,38.5513,38.2728,38.3852,5627.5626550068,0
+EEMX.US,D,20210311,000000,39.0996,39.5463,39.0996,39.5272,3830.8353782446,0
+EEMX.US,D,20210312,000000,38.6091,38.8157,38.6091,38.8011,17555.949097201,0
+EEMX.US,D,20210315,000000,38.6139,38.7899,38.5372,38.7899,8912.0128591108,0
+EEMX.US,D,20210316,000000,38.9985,39.1236,38.9262,38.9858,5508.8722426467,0
+EEMX.US,D,20210317,000000,38.547,39.0634,38.417,39.0049,5787.180795767,0
+EEMX.US,D,20210318,000000,38.7004,38.7919,38.4444,38.4444,6049.1182575273,0
+EEMX.US,D,20210319,000000,38.4893,38.7541,38.4204,38.7541,13491.825667077,0
+EEMX.US,D,20210322,000000,38.715,38.8587,38.7102,38.7825,4684.1785153857,0
+EEMX.US,D,20210323,000000,38.3065,38.4263,38.0999,38.1116,57943.43148237,0
+EEMX.US,D,20210324,000000,37.8501,37.8501,37.1792,37.1792,117918.9246798,0
+EEMX.US,D,20210325,000000,37.3795,37.4103,37.1626,37.3043,4068.2162029649,0
+EEMX.US,D,20210326,000000,37.8741,38.0686,37.403,38.0686,6239.4321945875,0
+EEMX.US,D,20210329,000000,38.6574,38.6574,37.7729,37.9346,7150.0741514887,0
+EEMX.US,D,20210330,000000,37.9513,38.2294,37.9513,38.116,11721.701413775,0
+EEMX.US,D,20210331,000000,38.0901,38.3114,38.0901,38.2235,94708.809904135,0
+EEMX.US,D,20210401,000000,38.7488,38.8592,38.6574,38.6574,7338.3417021289,0
+EEMX.US,D,20210405,000000,38.8543,38.9697,38.782,38.8304,17770.819671302,0
+EEMX.US,D,20210406,000000,39.0126,39.1856,39.0126,39.0366,7549.1195033891,0
+EEMX.US,D,20210407,000000,38.4893,38.503,38.3784,38.3979,10117.334460492,0
+EEMX.US,D,20210408,000000,38.8255,38.954,38.8182,38.8333,8210.1023170499,0
+EEMX.US,D,20210409,000000,38.4219,38.4747,38.3979,38.4599,6632.338387228,0
+EEMX.US,D,20210412,000000,38.2245,38.2342,38.1882,38.2201,6110.5098501274,0
+EEMX.US,D,20210413,000000,38.2538,38.4409,38.2538,38.4112,8918.1520183708,0
+EEMX.US,D,20210414,000000,38.763,38.763,38.547,38.547,3751.0263078645,0
+EEMX.US,D,20210415,000000,38.8445,38.9286,38.8397,38.8504,3695.7738745245,0
+EEMX.US,D,20210416,000000,38.9164,39.0317,38.9164,38.9746,5427.0167858466,0
+EEMX.US,D,20210419,000000,38.955,38.9911,38.8206,38.8739,9974.0874110921,0
+EEMX.US,D,20210420,000000,39.8777,39.8777,38.6154,38.6208,11058.672213694,0
+EEMX.US,D,20210421,000000,38.4409,38.7967,38.4409,38.7644,56787.223155069,0
+EEMX.US,D,20210422,000000,38.8011,38.9746,38.655,38.715,35738.092438922,0
+EEMX.US,D,20210423,000000,39.1426,39.2717,39.1426,39.2717,45816.545557435,0
+EEMX.US,D,20210426,000000,39.1666,39.2839,39.1568,39.2839,4721.0134709457,0
+EEMX.US,D,20210427,000000,39.3254,39.3567,39.258,39.2717,4942.023204306,0
+EEMX.US,D,20210428,000000,39.5365,39.6855,39.4163,39.5345,14932.481706758,0
+EEMX.US,D,20210429,000000,39.6665,39.6665,39.26,39.406,11283.774719894,0
+EEMX.US,D,20210430,000000,38.9843,38.9843,38.5084,38.7595,37766.061381146,0
+EEMX.US,D,20210503,000000,38.9272,38.9937,38.74,38.7659,8977.4972245509,0
+EEMX.US,D,20210504,000000,38.2889,38.3095,38.2058,38.3095,10551.168381533,0
+EEMX.US,D,20210505,000000,38.4937,38.5851,38.436,38.44,43459.108401592,0
+EEMX.US,D,20210506,000000,38.6906,38.8377,38.6647,38.8377,2797.4102361434,0
+EEMX.US,D,20210507,000000,39.0317,39.2531,39.0317,39.1393,23283.784686789,0
+EEMX.US,D,20210510,000000,38.9408,38.9408,38.3911,38.3911,93083.979086652,0
+EEMX.US,D,20210511,000000,37.6821,38.2914,37.6821,38.2914,6300.8237871876,0
+EEMX.US,D,20210512,000000,37.725,37.725,37.2446,37.2446,6155.5303513674,0
+EEMX.US,D,20210513,000000,37.49,37.5917,37.1675,37.2207,9069.584613451,0
+EEMX.US,D,20210514,000000,37.6098,37.9566,37.6098,37.9566,5128.2443685262,0
+EEMX.US,D,20210517,000000,37.6098,37.8369,37.6098,37.8369,10667.812407473,0
+EEMX.US,D,20210518,000000,38.2924,38.547,38.2924,38.3715,5965.2164143072,0
+EEMX.US,D,20210519,000000,37.8692,38.2088,37.8692,38.2088,4457.0296227654,0
+EEMX.US,D,20210520,000000,38.2924,38.59,38.2924,38.523,5762.624158727,0
+EEMX.US,D,20210521,000000,38.4316,38.4648,38.0421,38.0421,134891.6536473,0
+EEMX.US,D,20210524,000000,38.2587,38.4434,38.2587,38.3833,110128.33157885,0
+EEMX.US,D,20210525,000000,38.8642,38.9214,38.7679,38.7899,4532.7459203055,0
+EEMX.US,D,20210526,000000,38.955,39.0611,38.955,39.0611,3362.2128880641,0
+EEMX.US,D,20210527,000000,39.0659,39.1246,39.0659,39.1007,5635.7482006868,0
+EEMX.US,D,20210528,000000,39.3396,39.3396,39.2771,39.2995,9184.1822529711,0
+EEMX.US,D,20210601,000000,40.0516,40.165,40.0443,40.1254,9800.1445653919,0
+EEMX.US,D,20210602,000000,40.0296,40.0779,39.9865,40.0579,8574.3590998104,0
+EEMX.US,D,20210603,000000,39.6729,39.6729,39.5761,39.5761,6139.1592600074,0
+EEMX.US,D,20210604,000000,39.8751,40.0008,39.8751,39.9671,6192.3653069275,0
+EEMX.US,D,20210607,000000,39.6533,39.7692,39.6099,39.7525,9470.6763517715,0
+EEMX.US,D,20210608,000000,39.6436,39.6436,39.4602,39.5345,14009.561431337,0
+EEMX.US,D,20210609,000000,39.5277,39.6147,39.4217,39.4423,22757.863376848,0
+EEMX.US,D,20210610,000000,39.5619,39.793,39.5619,39.7309,5199.8678932263,0
+EEMX.US,D,20210611,000000,39.7066,39.7066,39.5859,39.6601,8936.5694961508,0
+EEMX.US,D,20210614,000000,39.6919,39.8224,39.6919,39.7472,5052.5280709861,0
+EEMX.US,D,20210615,000000,39.6196,39.6196,39.4271,39.4622,7802.8714194694,0
+EEMX.US,D,20210616,000000,39.498,39.5038,39.0337,39.0337,8903.8273134308,0
+EEMX.US,D,20210617,000000,39.3059,39.3581,39.1856,39.216,7117.3319687686,0
+EEMX.US,D,20210618,000000,39.0166,39.0743,38.8861,38.9355,10952.260119853,0
+EEMX.US,D,20210621,000000,38.9345,39.108,38.8235,39.1055,69525.978619584,0
+EEMX.US,D,20210622,000000,38.7009,38.9257,38.7009,38.9257,56332.925369829,0
+EEMX.US,D,20210623,000000,39.3108,39.3108,39.13,39.1305,2490.452273143,0
+EEMX.US,D,20210624,000000,39.4554,39.5511,39.3591,39.5502,5650.0729056268,0
+EEMX.US,D,20210625,000000,39.8078,39.8322,39.6968,39.8322,11030.022803813,0
+EEMX.US,D,20210628,000000,39.8898,39.9187,39.7452,39.8777,20842.445687725,0
+EEMX.US,D,20210629,000000,39.6968,39.9137,39.6269,39.9099,8476.1325516503,0
+EEMX.US,D,20210630,000000,39.5473,39.6157,39.5473,39.6157,7935.8865367696,0
+EEMX.US,D,20210701,000000,39.5184,39.5184,39.2482,39.3205,6339.7051291677,0
+EEMX.US,D,20210702,000000,39.2048,39.2965,39.13,39.2965,4939.976817886,0
+EEMX.US,D,20210706,000000,39.2965,39.2965,38.5294,38.6091,13469.315416456,0
+EEMX.US,D,20210707,000000,38.7464,38.8064,38.5822,38.5822,8752.3947183506,0
+EEMX.US,D,20210708,000000,37.7524,37.9503,37.7524,37.8604,6059.3501896273,0
+EEMX.US,D,20210709,000000,38.2714,38.4952,38.2714,38.418,5582.5421537668,0
+EEMX.US,D,20210712,000000,38.2494,38.4809,38.2494,38.4693,8091.4119046898,0
+EEMX.US,D,20210713,000000,38.5694,38.7028,38.4697,38.4697,6581.178726728,0
+EEMX.US,D,20210714,000000,38.7551,38.7562,38.6711,38.6867,5684.8614747669,0
+EEMX.US,D,20210715,000000,38.9809,38.9809,38.7537,38.8021,7283.0892687888,0
+EEMX.US,D,20210716,000000,38.7386,38.7386,38.4277,38.4839,9288.5479603912,0
+EEMX.US,D,20210719,000000,37.9068,37.9068,37.7377,37.8394,11539.573022394,0
+EEMX.US,D,20210720,000000,37.791,38.073,37.7812,38.0227,5275.5841907664,0
+EEMX.US,D,20210721,000000,37.8394,38.2733,37.8394,38.2699,6196.4580797675,0
+EEMX.US,D,20210722,000000,38.3408,38.3583,38.1844,38.31,7170.5380156887,0
+EEMX.US,D,20210723,000000,37.8394,37.8394,37.5999,37.7661,15253.764374699,0
+EEMX.US,D,20210726,000000,36.9515,37.2071,36.9031,36.9031,19248.310666543,0
+EEMX.US,D,20210727,000000,36.1456,36.2219,35.6966,36.1887,32646.0025583,0
+EEMX.US,D,20210728,000000,36.7101,37.1274,36.7101,37.1274,2768.7608262634,0
+EEMX.US,D,20210729,000000,37.4484,37.4484,37.1739,37.3034,4598.2302857456,0
+EEMX.US,D,20210730,000000,36.9418,37.2359,36.9418,37.0731,22612.569941027,0
+EEMX.US,D,20210802,000000,37.447,37.4577,37.3067,37.3067,9931.113296272,0
+EEMX.US,D,20210803,000000,37.2505,37.4577,37.186,37.4435,10899.054072933,0
+EEMX.US,D,20210804,000000,37.8701,37.8701,37.7186,37.7383,6290.5918550876,0
+EEMX.US,D,20210805,000000,37.6366,37.7138,37.593,37.6147,17682.825055241,0
+EEMX.US,D,20210806,000000,37.4675,37.4675,37.212,37.2916,12480.910775595,0
+EEMX.US,D,20210809,000000,37.5545,37.598,37.4964,37.5062,7311.7386786688,0
+EEMX.US,D,20210810,000000,37.618,37.618,37.4881,37.512,11893.597873054,0
+EEMX.US,D,20210811,000000,37.5833,37.5881,37.4964,37.5881,10260.581509893,0
+EEMX.US,D,20210812,000000,37.2794,37.2794,37.1298,37.2198,14081.184956037,0
+EEMX.US,D,20210813,000000,36.9319,37.0043,36.8836,37.0043,294597.78902356,0
+EEMX.US,D,20210816,000000,36.7101,36.7101,36.5991,36.7002,46942.058088436,0
+EEMX.US,D,20210817,000000,36.1022,36.1843,35.8656,35.9815,37457.057031725,0
+EEMX.US,D,20210818,000000,36.3724,36.4883,36.1359,36.1359,16659.63184524,0
+EEMX.US,D,20210819,000000,35.4264,35.7352,35.4264,35.5788,7937.9329231896,0
+EEMX.US,D,20210820,000000,35.6292,35.6292,35.4649,35.528,7305.5995194088,0
+EEMX.US,D,20210823,000000,35.8705,36.0958,35.8705,36.0958,7328.1097700289,0
+EEMX.US,D,20210824,000000,36.6231,36.9369,36.6231,36.9148,19946.128435764,0
+EEMX.US,D,20210825,000000,36.8307,36.9485,36.8307,36.9485,4057.9842708649,0
+EEMX.US,D,20210826,000000,36.6666,36.716,36.4785,36.5171,12509.560185476,0
+EEMX.US,D,20210827,000000,36.6954,36.9666,36.6954,36.9666,3394.9550707841,0
+EEMX.US,D,20210830,000000,36.9369,37.0526,36.9178,37.0526,6110.5098501274,0
+EEMX.US,D,20210831,000000,37.6331,37.6415,37.5594,37.5833,16690.32764154,0
+EEMX.US,D,20210901,000000,37.8585,38.1864,37.8585,38.0764,15898.376096999,0
+EEMX.US,D,20210902,000000,37.9791,38.0901,37.836,37.836,7272.8573366888,0
+EEMX.US,D,20210903,000000,38.0852,38.0852,37.9889,38.0084,4129.607795565,0
+EEMX.US,D,20210907,000000,38.1238,38.3359,38.1238,38.2817,11193.733717414,0
+EEMX.US,D,20210908,000000,37.8873,37.902,37.6943,37.7377,4569.5808758655,0
+EEMX.US,D,20210909,000000,37.5306,37.6654,37.5306,37.6596,5811.737432807,0
+EEMX.US,D,20210910,000000,37.9117,37.9743,37.5881,37.6121,3276.264658424,0
+EEMX.US,D,20210913,000000,37.576,37.7709,37.5399,37.6248,16948.17233046,0
+EEMX.US,D,20210914,000000,37.4099,37.448,37.2603,37.3205,9832.8867481119,0
+EEMX.US,D,20210915,000000,37.2359,37.2916,37.12,37.2916,2766.7144398433,0
+EEMX.US,D,20210916,000000,36.7193,36.8762,36.7193,36.8762,9409.2847591714,0
+EEMX.US,D,20210917,000000,36.9129,36.9129,36.8343,36.8343,2783.0855312034,0
+EEMX.US,D,20210920,000000,35.9912,36.0102,35.5334,35.7636,17961.133608361,0
+EEMX.US,D,20210921,000000,35.9581,36.1359,35.9581,36.024,11907.922577995,0
+EEMX.US,D,20210922,000000,36.6328,36.6617,36.498,36.498,2897.6831707235,0
+EEMX.US,D,20210923,000000,36.6617,36.8258,36.6617,36.7232,14246.942256057,0
+EEMX.US,D,20210924,000000,36.4545,36.4545,36.3001,36.3001,5860.8507068871,0
+EEMX.US,D,20210927,000000,36.4129,36.666,36.4129,36.604,9845.1650666319,0
+EEMX.US,D,20210928,000000,36.1506,36.1506,35.9937,36.0484,4207.3704795251,0
+EEMX.US,D,20210929,000000,36.0539,36.1119,35.7449,35.7449,7610.5110959892,0
+EEMX.US,D,20210930,000000,36.1745,36.1745,35.9668,36.044,32201.93670516,0
+EEMX.US,D,20211001,000000,36.0391,36.0391,35.8197,35.9428,11226.475900133,0
+EEMX.US,D,20211004,000000,35.6194,35.6194,35.2841,35.4219,16882.68796502,0
+EEMX.US,D,20211005,000000,35.6351,35.7982,35.6292,35.6496,11126.202965553,0
+EEMX.US,D,20211006,000000,35.1903,35.5411,35.1903,35.5411,5889.5001167671,0
+EEMX.US,D,20211007,000000,36.2272,36.3143,36.2272,36.2824,2005.4586916024,0
+EEMX.US,D,20211008,000000,36.3435,36.3455,36.3015,36.3455,2778.9927583634,0
+EEMX.US,D,20211011,000000,36.5845,36.5942,36.2033,36.2073,6607.781750188,0
+EEMX.US,D,20211012,000000,36.2229,36.2468,36.0358,36.0358,5134.3835277862,0
+EEMX.US,D,20211013,000000,36.4638,36.6231,36.3866,36.6231,3382.6767522641,0
+EEMX.US,D,20211014,000000,36.6607,36.7726,36.5845,36.7619,7332.2025428689,0
+EEMX.US,D,20211015,000000,37.0912,37.1494,37.0864,37.0897,4616.6477635256,0
+EEMX.US,D,20211018,000000,36.9656,37.1875,36.9656,37.0864,11443.392860653,0
+EEMX.US,D,20211019,000000,37.4675,37.6269,37.4675,37.6269,3470.6713683242,0
+EEMX.US,D,20211020,000000,37.6195,37.6825,37.5736,37.6058,9184.1822529711,0
+EEMX.US,D,20211021,000000,37.3664,37.4191,37.3034,37.3668,7135.7494465486,0
+EEMX.US,D,20211022,000000,37.5447,37.5447,37.2168,37.2745,5969.3091871472,0
+EEMX.US,D,20211025,000000,37.4919,37.5447,37.4451,37.5085,15022.522709238,0
+EEMX.US,D,20211026,000000,37.5881,37.6508,37.2242,37.3028,2500.684205243,0
+EEMX.US,D,20211027,000000,37.2505,37.2554,37.0141,37.0141,4066.1698165449,0
+EEMX.US,D,20211028,000000,36.9563,37.0048,36.9466,37.0048,2776.9463719434,0
+EEMX.US,D,20211029,000000,36.604,36.604,36.4061,36.4579,6853.3481205883,0
+EEMX.US,D,20211101,000000,36.5411,36.8591,36.5411,36.8205,16436.575725459,0
+EEMX.US,D,20211102,000000,36.604,36.604,36.4686,36.5146,10008.875980232,0
+EEMX.US,D,20211103,000000,36.5459,36.779,36.3577,36.779,7741.4798268694,0
+EEMX.US,D,20211104,000000,36.8019,36.8185,36.5556,36.6759,8326.7463429901,0
+EEMX.US,D,20211105,000000,36.7487,36.7555,36.5459,36.6075,8869.0387442907,0
+EEMX.US,D,20211108,000000,36.8645,36.9418,36.8307,36.9418,8142.5715651899,0
+EEMX.US,D,20211109,000000,36.8356,36.9129,36.7061,36.7932,36045.050401923,0
+EEMX.US,D,20211110,000000,36.9901,36.9901,36.6134,36.6617,5611.1915636468,0
+EEMX.US,D,20211111,000000,37.12,37.3327,37.12,37.2794,7090.7289453086,0
+EEMX.US,D,20211112,000000,37.1972,37.3951,37.1972,37.358,24681.466611651,0
+EEMX.US,D,20211115,000000,37.4533,37.4533,37.2217,37.2505,6994.5487835685,0
+EEMX.US,D,20211116,000000,37.405,37.424,37.3228,37.3854,12873.816968235,0
+EEMX.US,D,20211117,000000,37.2217,37.2261,37.0766,37.1401,5111.8732771662,0
+EEMX.US,D,20211118,000000,36.8258,36.8258,36.5703,36.7193,8279.67945533,0
+EEMX.US,D,20211119,000000,36.7584,36.8542,36.6812,36.6827,13620.748011536,0
+EEMX.US,D,20211122,000000,36.821,36.821,36.4785,36.4931,11066.857759374,0
+EEMX.US,D,20211123,000000,36.5508,36.5508,36.2806,36.4159,6208.7363982875,0
+EEMX.US,D,20211124,000000,36.2082,36.3289,36.131,36.1892,64596.233733799,0
+EEMX.US,D,20211126,000000,35.3202,35.4219,34.968,35.1727,28113.256637994,0
+EEMX.US,D,20211129,000000,35.417,35.417,35.1371,35.1805,832242.84676438,0
+EEMX.US,D,20211130,000000,35.1903,35.3877,34.986,35.1151,11603.011001414,0
+EEMX.US,D,20211201,000000,35.8511,35.9477,35.2798,35.2798,5605.0524043868,0
+EEMX.US,D,20211202,000000,35.9189,35.9189,35.5133,35.5847,9988.4121160321,0
+EEMX.US,D,20211203,000000,35.615,35.615,35.0598,35.096,8580.4982590704,0
+EEMX.US,D,20211206,000000,35.248,35.4649,35.1611,35.4381,23875.190362168,0
+EEMX.US,D,20211207,000000,35.9379,36.0299,35.8173,35.9233,66714.243678502,0
+EEMX.US,D,20211208,000000,36.0587,36.2229,35.9717,36.1213,112583.99528285,0
+EEMX.US,D,20211209,000000,36.0005,36.1149,35.6027,35.9477,36274.245680965,0
+EEMX.US,D,20211210,000000,35.8417,35.9643,35.8417,35.9043,5525.2433340067,0
+EEMX.US,D,20211213,000000,35.6629,35.6629,35.3877,35.4283,191987.88115179,0
+EEMX.US,D,20211214,000000,35.1947,35.4264,35.1947,35.3369,13107.105020116,0
+EEMX.US,D,20211215,000000,34.9152,35.2289,34.8107,35.2289,25935.901487111,0
+EEMX.US,D,20211216,000000,35.5763,35.5763,35.2114,35.289,13109.151406536,0
+EEMX.US,D,20211217,000000,34.9739,35.1952,34.9739,35.108,9061.399067771,0
+EEMX.US,D,20211220,000000,34.578,34.6073,34.3777,34.5092,17124.161562581,0
+EEMX.US,D,20211221,000000,34.881,35.2084,34.881,35.2084,15431.799993238,0
+EEMX.US,D,20211222,000000,35.0276,35.3697,35.0276,35.365,29359.505967775,0
+EEMX.US,D,20211223,000000,35.3232,35.6091,35.3232,35.5867,6828.7914835483,0
+EEMX.US,D,20211227,000000,35.5457,35.7508,35.5195,35.7016,20206.019511105,0
+EEMX.US,D,20211228,000000,35.6335,35.6335,35.4772,35.5226,58551.20824911,0
+EEMX.US,D,20211229,000000,35.4088,35.4234,35.2622,35.355,23470.005851008,0
+EEMX.US,D,20211230,000000,35.311,35.8192,35.311,35.7462,9695.7788579717,0
+EEMX.US,D,20211231,000000,35.7801,35.9707,35.7238,35.7581,26977.512174893,0
+EEMX.US,D,20220103,000000,35.7899,35.8682,35.6433,35.7899,19616.660222144,0
+EEMX.US,D,20220104,000000,35.8388,35.8388,35.5777,35.7166,11402.465132253,0
+EEMX.US,D,20220105,000000,35.741,35.741,35.1547,35.1547,10141.891097532,0
+EEMX.US,D,20220106,000000,35.3501,35.4332,35.1147,35.3452,9677.3613801917,0
+EEMX.US,D,20220107,000000,35.526,35.6873,35.4209,35.6873,18259.906025683,0
+EEMX.US,D,20220110,000000,35.7215,35.7215,35.3843,35.7068,15779.685684639,0
+EEMX.US,D,20220111,000000,35.9756,36.4839,35.9756,36.4839,10158.262188892,0
+EEMX.US,D,20220112,000000,36.8846,37.1924,36.8846,37.168,31937.952856978,0
+EEMX.US,D,20220113,000000,36.9579,36.9579,36.6548,36.6548,30012.303235757,0
+EEMX.US,D,20220114,000000,36.4545,36.6598,36.4545,36.6375,10307.648397552,0
+EEMX.US,D,20220118,000000,36.0342,36.2932,35.9884,36.1368,21448.176068047,0
+EEMX.US,D,20220119,000000,36.2737,36.4594,36.1515,36.308,25937.947873531,0
+EEMX.US,D,20220120,000000,36.738,36.8846,36.3826,36.3826,43467.293947273,0
+EEMX.US,D,20220121,000000,36.3764,36.3764,35.8682,35.8682,15812.427867359,0
+EEMX.US,D,20220124,000000,35.4039,35.4039,34.6218,35.3889,58139.884578691,0
+EEMX.US,D,20220125,000000,35.1181,35.5065,35.0423,35.3395,8652.1217837705,0
+EEMX.US,D,20220126,000000,35.5896,35.5896,34.958,34.958,49649.4273221,0
+EEMX.US,D,20220127,000000,34.7979,34.8712,34.4559,34.4707,30110.529783916,0
+EEMX.US,D,20220128,000000,34.2848,34.6499,34.2848,34.6499,7886.7732626895,0
+EEMX.US,D,20220131,000000,35.1449,35.7703,35.1254,35.7703,51247.655116122,0
+EEMX.US,D,20220201,000000,35.7655,36.044,35.6873,36.044,16407.92631558,0
+EEMX.US,D,20220202,000000,35.8583,36.0148,35.7508,35.9686,13786.505311556,0
+EEMX.US,D,20220203,000000,35.5847,35.6971,35.5649,35.5649,9030.7032714709,0
+EEMX.US,D,20220204,000000,35.4772,35.7459,35.4772,35.6685,10346.529739532,0
+EEMX.US,D,20220207,000000,35.5114,35.6384,35.5114,35.5287,5472.0372870866,0
+EEMX.US,D,20220208,000000,35.4674,36.1755,35.4674,35.8972,41396.350890229,0
+EEMX.US,D,20220209,000000,36.2689,36.4594,36.2685,36.4247,7864.2630120695,0
+EEMX.US,D,20220210,000000,36.1173,36.65,36.1173,36.2834,24110.524800469,0
+EEMX.US,D,20220211,000000,36.2395,36.3177,35.7288,35.735,8938.6158825708,0
+EEMX.US,D,20220214,000000,35.5457,35.6091,35.355,35.4446,8639.8434652505,0
+EEMX.US,D,20220215,000000,36.014,36.2444,36.014,36.2023,3505.4599374642,0
+EEMX.US,D,20220216,000000,36.1906,36.523,36.1906,36.4255,11103.692714933,0
+EEMX.US,D,20220217,000000,36.264,36.3128,35.9365,35.9947,20668.502842025,0
+EEMX.US,D,20220218,000000,35.8632,35.8632,35.6287,35.6971,12214.880540995,0
+EEMX.US,D,20220222,000000,35.2817,35.355,34.948,35.0983,13256.491228776,0
+EEMX.US,D,20220223,000000,35.3892,35.3892,34.7549,34.7749,8535.4777578303,0
+EEMX.US,D,20220224,000000,33.4931,34.157,33.3465,34.157,76125.574824092,0
+EEMX.US,D,20220225,000000,34.2262,34.688,34.1822,34.6709,18114.612589862,0
+EEMX.US,D,20220228,000000,34.5047,34.5047,34.1187,34.4557,32390.2042558,0
+EEMX.US,D,20220301,000000,34.5731,34.8566,33.8841,34.1578,20228.529761724,0
+EEMX.US,D,20220302,000000,34.0911,34.3514,33.9442,34.2539,8150.7571108699,0
+EEMX.US,D,20220303,000000,34.0894,34.0991,33.6789,33.8065,15665.088045119,0
+EEMX.US,D,20220304,000000,33.2635,33.3319,32.9112,33.092,13262.630388036,0
+EEMX.US,D,20220307,000000,32.5158,32.594,31.9197,31.9467,26969.326629212,0
+EEMX.US,D,20220308,000000,31.8928,32.3741,31.7682,32.0786,20101.653803685,0
+EEMX.US,D,20220309,000000,32.5842,32.9703,32.5842,32.9129,9622.1089468516,0
+EEMX.US,D,20220310,000000,32.2715,32.4181,32.1933,32.4083,12075.726264434,0
+EEMX.US,D,20220311,000000,32.188,32.208,31.5434,31.5702,28563.461650395,0
+EEMX.US,D,20220314,000000,31.2893,31.519,30.786,30.8935,27505.479871254,0
+EEMX.US,D,20220315,000000,30.6052,30.9277,30.5534,30.8971,12562.766232395,0
+EEMX.US,D,20220316,000000,32.4132,33.4827,32.4132,33.4827,6783.7709823082,0
+EEMX.US,D,20220317,000000,33.2341,33.4198,32.9458,33.4118,18192.375273822,0
+EEMX.US,D,20220318,000000,33.6588,33.9086,33.4835,33.8343,6703.9619119281,0
+EEMX.US,D,20220321,000000,33.0533,33.2929,33.0533,33.1968,6210.7827847075,0
+EEMX.US,D,20220322,000000,33.7082,33.8841,33.6984,33.8076,5273.5378043464,0
+EEMX.US,D,20220323,000000,33.5567,33.9379,33.3906,33.584,4984.997319126,0
+EEMX.US,D,20220324,000000,33.5421,33.7131,33.5421,33.6749,9071.630999871,0
+EEMX.US,D,20220325,000000,33.4052,33.4198,33.2341,33.2831,274418.37253592,0
+EEMX.US,D,20220328,000000,33.4198,33.5763,33.2489,33.5006,7872.4485577495,0
+EEMX.US,D,20220329,000000,34.0845,34.0845,33.9623,34.0602,6701.9155255081,0
+EEMX.US,D,20220330,000000,34.2066,34.2604,33.9577,33.9577,8756.4874911906,0
+EEMX.US,D,20220331,000000,33.8792,33.8792,33.4511,33.4511,6994.5487835685,0
+EEMX.US,D,20220401,000000,34.1015,34.1015,33.8108,33.9437,9769.4487690918,0
+EEMX.US,D,20220404,000000,34.3044,34.583,34.3044,34.5738,6552.5293168479,0
+EEMX.US,D,20220405,000000,34.3044,34.3074,33.9762,33.9762,17813.793786122,0
+EEMX.US,D,20220406,000000,33.5592,33.7229,33.5273,33.7229,5877.2217982471,0
+EEMX.US,D,20220407,000000,33.3998,33.3998,33.1657,33.3575,12769.451260815,0
+EEMX.US,D,20220408,000000,33.3368,33.4785,33.3368,33.3906,17635.758167582,0
+EEMX.US,D,20220411,000000,33.1121,33.2196,32.9215,32.9857,9701.9180172317,0
+EEMX.US,D,20220412,000000,33.2098,33.2781,32.6966,32.859,14787.188270938,0
+EEMX.US,D,20220413,000000,32.9948,33.235,32.9948,33.235,6182.1333748275,0
+EEMX.US,D,20220414,000000,33.073,33.073,32.7259,32.8594,23977.509683169,0
+EEMX.US,D,20220418,000000,32.6233,32.8432,32.5155,32.6633,23025.939997867,0
+EEMX.US,D,20220419,000000,32.3985,32.5354,32.2617,32.4529,17643.943713261,0
+EEMX.US,D,20220420,000000,32.4865,32.4964,32.2568,32.323,18611.884489923,0
+EEMX.US,D,20220421,000000,32.2226,32.2226,31.6412,31.757,46436.600642696,0
+EEMX.US,D,20220422,000000,31.9539,31.9588,31.4652,31.5146,17836.304036741,0
+EEMX.US,D,20220425,000000,31.1427,31.3724,30.9439,31.2648,22360.864411367,0
+EEMX.US,D,20220426,000000,31.2258,31.2258,30.707,30.707,12677.363871915,0
+EEMX.US,D,20220427,000000,30.9272,31.0743,30.9272,30.9785,19510.248128304,0
+EEMX.US,D,20220428,000000,31.1371,31.5092,31.1371,31.3825,13616.655238697,0
+EEMX.US,D,20220429,000000,32.0858,32.0858,31.4261,31.4571,8201.9167713699,0
+EEMX.US,D,20220502,000000,31.5649,31.5824,31.1085,31.5283,15145.305894438,0
+EEMX.US,D,20220503,000000,31.8561,31.8561,31.5677,31.7782,12759.219328715,0
+EEMX.US,D,20220504,000000,31.418,32.2324,31.3626,32.0809,11905.876191575,0
+EEMX.US,D,20220505,000000,31.475,31.475,30.7323,30.8913,9798.0981789719,0
+EEMX.US,D,20220506,000000,30.4928,30.7029,30.4537,30.5447,56938.655750148,0
+EEMX.US,D,20220509,000000,30.009,30.1019,29.7153,29.7432,32034.133018718,0
+EEMX.US,D,20220510,000000,30.0286,30.097,29.7012,29.8624,10982.955916153,0
+EEMX.US,D,20220511,000000,30.2582,30.3266,29.6923,29.6923,4180.7674560651,0
+EEMX.US,D,20220512,000000,29.2466,29.6815,29.2466,29.4641,10874.497435893,0
+EEMX.US,D,20220513,000000,29.794,30.2973,29.794,30.155,8412.6945726302,0
+EEMX.US,D,20220516,000000,29.921,30.2289,29.921,30.0908,9671.2222209317,0
+EEMX.US,D,20220517,000000,30.869,30.869,30.5936,30.7791,12480.910775595,0
+EEMX.US,D,20220518,000000,30.7274,30.7274,30.0914,30.1312,18738.760447962,0
+EEMX.US,D,20220519,000000,30.2289,30.676,30.2289,30.4957,20715.569729685,0
+EEMX.US,D,20220520,000000,30.7518,30.7518,30.1996,30.5378,7763.9900774894,0
+EEMX.US,D,20220523,000000,30.6589,30.8202,30.5514,30.7896,268751.92853893,0
+EEMX.US,D,20220524,000000,30.0286,30.1996,30.0286,30.1849,8572.3127133904,0
+EEMX.US,D,20220525,000000,30.2465,30.4488,30.2465,30.2976,2854.7090559035,0
+EEMX.US,D,20220526,000000,30.6308,30.8299,30.6308,30.81,138796.15893667,0
+EEMX.US,D,20220527,000000,31.1134,31.2356,31.0401,31.1628,25141.903556151,0
+EEMX.US,D,20220531,000000,31.7749,31.9783,31.729,31.758,5740.1139081069,0
+EEMX.US,D,20220601,000000,31.6012,31.7887,31.2966,31.4854,7005.728402084,0
+EEMX.US,D,20220602,000000,31.5521,31.9504,31.5226,31.9504,7555.277114624,0
+EEMX.US,D,20220603,000000,31.7185,31.7185,31.4342,31.4342,3346.141049688,0
+EEMX.US,D,20220606,000000,31.8862,32.1073,31.6549,31.6549,7370.058844842,0
+EEMX.US,D,20220607,000000,31.5521,31.7732,31.4833,31.7388,4601.961626122,0
+EEMX.US,D,20220608,000000,31.9206,32.0385,31.8174,31.9717,13669.515383032,0
+EEMX.US,D,20220609,000000,31.7879,31.7879,31.2394,31.2394,13071.117896044,0
+EEMX.US,D,20220610,000000,30.8839,31.1099,30.7365,30.8832,30915.168128778,0
+EEMX.US,D,20220613,000000,30.0929,30.0929,29.636,29.7412,56910.857597522,0
+EEMX.US,D,20220614,000000,30.083,30.3066,30.0487,30.1196,11198.581542204,0
+EEMX.US,D,20220615,000000,30.2747,30.9821,30.2747,30.6752,11204.68763901,0
+EEMX.US,D,20220616,000000,29.9357,29.9357,29.6099,29.7472,16403.011386518,0
+EEMX.US,D,20220617,000000,29.9606,30.0388,29.6507,29.8877,14284.195794836,0
+EEMX.US,D,20220621,000000,30.5252,30.5252,30.3366,30.3827,6350.34067824,0
+EEMX.US,D,20220622,000000,29.9258,30.029,29.7784,29.8667,5243.101790752,0
+EEMX.US,D,20220623,000000,30.1567,30.1567,29.6851,29.9662,6525.382120012,0
+EEMX.US,D,20220624,000000,30.5547,30.6235,30.5325,30.6035,6973.162552452,0
+EEMX.US,D,20220627,000000,30.8298,30.8298,30.594,30.6312,18733.505000808,0
+EEMX.US,D,20220628,000000,30.8629,30.9379,30.4822,30.4822,3128.356930274,0
+EEMX.US,D,20220629,000000,30.4171,30.4171,29.9971,30.2108,472786.93422617,0
+EEMX.US,D,20220630,000000,29.7539,30.0732,29.6409,30.0305,11166.015692572,0
+EEMX.US,D,20220701,000000,29.7932,29.9406,29.7416,29.9351,5605.396867908,0
+EEMX.US,D,20220705,000000,29.4493,29.6998,29.2183,29.6998,25456.317584214,0
+EEMX.US,D,20220706,000000,29.3019,29.5279,29.2969,29.4744,9492.945167728,0
+EEMX.US,D,20220707,000000,29.8276,30.0585,29.8276,30.0462,59206.749996578,0
+EEMX.US,D,20220708,000000,29.862,30.0111,29.862,30.0111,2464.827744022,0
+EEMX.US,D,20220711,000000,29.3756,29.3756,29.1102,29.1349,18914.652539386,0
+EEMX.US,D,20220712,000000,28.9923,29.2331,28.9923,29.0288,12397.411881782,0
+EEMX.US,D,20220713,000000,28.7958,29.1102,28.7958,29.064,15055.599357994,0
+EEMX.US,D,20220714,000000,28.7565,28.7958,28.5944,28.7725,23396.52759499,0
+EEMX.US,D,20220715,000000,28.6681,28.9629,28.6681,28.9114,7319.174704792,0
+EEMX.US,D,20220718,000000,29.4001,29.4886,29.1496,29.1496,10799.649884212,0
+EEMX.US,D,20220719,000000,29.5026,29.6504,29.5026,29.5868,4207.100699334,0
+EEMX.US,D,20220720,000000,29.5082,29.5634,29.3854,29.4968,5674.599298376,0
+EEMX.US,D,20220721,000000,29.6163,29.8423,29.6163,29.8148,5843.534643342,0
+EEMX.US,D,20220722,000000,29.7431,29.7431,29.4823,29.4823,5444.60298535,0
+EEMX.US,D,20220725,000000,29.6507,29.6507,29.5377,29.6117,9527.546382962,0
+EEMX.US,D,20220726,000000,29.6261,29.6261,29.3461,29.4013,8819.239153466,0
+EEMX.US,D,20220727,000000,29.6409,29.9504,29.6409,29.857,4954.079875268,0
+EEMX.US,D,20220728,000000,29.7883,30.015,29.6556,30.015,45244.141966858,0
+EEMX.US,D,20220729,000000,29.578,29.7268,29.578,29.7268,3152.781317498,0
+EEMX.US,D,20220801,000000,29.523,29.6949,29.464,29.4984,8206.594107264,0
+EEMX.US,D,20220802,000000,29.2675,29.6654,29.2331,29.4396,13789.60195355,0
+EEMX.US,D,20220803,000000,29.4432,29.7244,29.3412,29.7195,4921.514025636,0
+EEMX.US,D,20220804,000000,29.916,29.9799,29.8816,29.917,6146.80411804,0
+EEMX.US,D,20220805,000000,29.9013,29.9013,29.8521,29.8697,2051.648526816,0
+EEMX.US,D,20220808,000000,29.9651,30.1027,29.8963,29.8963,5813.004159312,0
+EEMX.US,D,20220809,000000,29.8816,29.9111,29.7981,29.8211,11037.787659646,0
+EEMX.US,D,20220810,000000,29.9602,30.1715,29.9553,30.1617,4642.668938162,0
+EEMX.US,D,20220811,000000,30.6874,30.7021,30.3189,30.3189,6619.008937704,0
+EEMX.US,D,20220812,000000,30.3385,30.6125,30.3385,30.5913,4852.311595168,0
+EEMX.US,D,20220815,000000,30.4417,30.5007,30.4417,30.4822,4638.598206958,0
+EEMX.US,D,20220816,000000,30.4122,30.4801,30.4073,30.4801,4561.254314082,0
+EEMX.US,D,20220817,000000,30.4073,30.4073,30.3526,30.3526,2462.79237842,0
+EEMX.US,D,20220818,000000,30.2648,30.2648,30.0956,30.1618,4386.21287231,0
+EEMX.US,D,20220819,000000,29.8022,29.8227,29.7342,29.7771,5981.939504278,0
+EEMX.US,D,20220822,000000,29.6267,29.631,29.523,29.5251,16335.844321652,0
+EEMX.US,D,20220823,000000,29.7342,29.7391,29.645,29.645,2519.782615276,0
+EEMX.US,D,20220824,000000,29.6163,29.7784,29.6163,29.6704,1917.314397084,0
+EEMX.US,D,20220825,000000,30.0536,30.2823,30.0536,30.2823,2181.911925344,0
+EEMX.US,D,20220826,000000,30.4122,30.4122,29.8561,29.8561,5232.924962742,0
+EEMX.US,D,20220829,000000,29.7981,29.9013,29.6757,29.6757,4410.637259534,0
+EEMX.US,D,20220830,000000,29.8177,29.8177,29.2699,29.3323,9087.90741293,0
+EEMX.US,D,20220831,000000,29.6802,29.6802,29.5039,29.5039,4200.994602528,0
+EEMX.US,D,20220901,000000,29.2134,29.2274,29.0218,29.2274,7394.483232066,0
+EEMX.US,D,20220902,000000,29.0955,29.2429,28.9629,28.9762,11045.929122054,0
+EEMX.US,D,20220906,000000,28.786,28.8056,28.5944,28.6351,49121.513438668,0
+EEMX.US,D,20220907,000000,28.5796,28.9039,28.5305,28.8931,18939.07692661,0
+EEMX.US,D,20220908,000000,28.5796,28.7003,28.4522,28.7003,20569.404773812,0
+EEMX.US,D,20220909,000000,29.0071,29.1889,29.0071,29.1889,11121.237649328,0
+EEMX.US,D,20220912,000000,29.4198,29.5328,29.4198,29.5066,8070.22461193,0
+EEMX.US,D,20220913,000000,29.0513,29.0513,28.6063,28.6063,8176.063623234,0
+EEMX.US,D,20220914,000000,28.786,28.8348,28.7563,28.7563,6895.818659576,0
+EEMX.US,D,20220915,000000,28.5747,28.7025,28.4692,28.4692,13911.72388967,0
+EEMX.US,D,20220916,000000,28.0715,28.3143,28.0294,28.1791,42077.113090146,0
+EEMX.US,D,20220919,000000,27.9704,28.2662,27.9704,28.2662,8572.959915624,0
+EEMX.US,D,20220920,000000,28.162,28.275,28.0588,28.1294,37756.0319171,0
+EEMX.US,D,20220921,000000,27.9802,27.9802,27.597,27.656,26083.21018963,0
+EEMX.US,D,20220922,000000,27.5135,27.6461,27.3759,27.4638,68709.871992316,0
+EEMX.US,D,20220923,000000,27.0173,27.0173,26.7225,26.8539,17042.116185546,0
+EEMX.US,D,20220926,000000,26.8355,26.8748,26.5505,26.6126,20314.984073562,0
+EEMX.US,D,20220927,000000,26.7618,26.8551,26.408,26.5283,7964.385600626,0
+EEMX.US,D,20220928,000000,26.408,26.7781,26.3933,26.7781,15432.141994364,0
+EEMX.US,D,20220929,000000,26.3491,26.3491,25.9953,26.1565,12889.970357466,0
+EEMX.US,D,20220930,000000,26.128,26.1968,26.0297,26.0543,20426.929181672,0
+EEMX.US,D,20221003,000000,26.2164,26.4916,26.1624,26.4086,16474.249182588,0
+EEMX.US,D,20221004,000000,27.1881,27.2777,27.1622,27.2328,13539.251984504,0
+EEMX.US,D,20221005,000000,27.1794,27.3514,27.0615,27.2771,9181.534230622,0
+EEMX.US,D,20221006,000000,27.2678,27.2678,27.1037,27.1037,6342.199215832,0
+EEMX.US,D,20221007,000000,26.8306,26.8306,26.5072,26.5072,4027.988526358,0
+EEMX.US,D,20221010,000000,26.354,26.354,26.1024,26.1412,10243.995074866,0
+EEMX.US,D,20221011,000000,25.8578,25.9265,25.6901,25.7239,6242.466301334,0
+EEMX.US,D,20221012,000000,25.6907,25.784,25.6907,25.7308,5699.0236856,0
+EEMX.US,D,20221013,000000,25.3714,25.9069,25.3714,25.8451,11499.8156513,0
+EEMX.US,D,20221014,000000,25.9364,25.9364,25.4549,25.4633,4628.421378948,0
+EEMX.US,D,20221017,000000,26.0445,26.2508,26.0445,26.1319,8410.130667464,0
+EEMX.US,D,20221018,000000,26.354,26.3589,26.0199,26.0999,8025.446568686,0
+EEMX.US,D,20221019,000000,25.8676,25.8676,25.5728,25.6336,14398.176268548,0
+EEMX.US,D,20221020,000000,25.8086,26.0494,25.7693,25.8137,14512.15674226,0
+EEMX.US,D,20221021,000000,25.9708,26.14,25.9708,26.14,12295.643601682,0
+EEMX.US,D,20221024,000000,25.2141,25.2289,25.0078,25.1455,64223.926205508,0
+EEMX.US,D,20221025,000000,25.3812,25.4401,25.3763,25.4122,14992.503024332,0
+EEMX.US,D,20221026,000000,26.0052,26.0052,25.734,25.8564,7862.617320526,0
+EEMX.US,D,20221027,000000,25.7595,25.8479,25.6445,25.6445,10298.94994612,0
+EEMX.US,D,20221028,000000,25.2928,25.492,25.2406,25.492,17314.855176214,0
+EEMX.US,D,20221031,000000,25.2584,25.4844,25.2584,25.4442,36998.875913156,0
+EEMX.US,D,20221101,000000,25.8922,26.0248,25.8922,25.9137,7657.045394724,0
+EEMX.US,D,20221102,000000,26.0494,26.0494,25.7086,25.7086,9462.414683698,0
+EEMX.US,D,20221103,000000,25.5384,25.9413,25.5384,25.8473,18827.1318185,0
+EEMX.US,D,20221104,000000,26.6881,26.9058,26.6881,26.9058,7274.396661548,0
+EEMX.US,D,20221107,000000,27.1253,27.1253,26.9288,26.9453,9600.819544634,0
+EEMX.US,D,20221108,000000,27.1542,27.1542,27.1542,27.1542,1455.28640543,0
+EEMX.US,D,20221109,000000,26.919,27.061,26.6425,26.6425,6051.141934746,0
+EEMX.US,D,20221110,000000,27.5774,27.6756,27.4125,27.6681,14573.21771032,0
+EEMX.US,D,20221111,000000,28.1915,28.3978,28.1915,28.3592,13132.178864104,0
+EEMX.US,D,20221114,000000,28.2111,28.2996,28.0588,28.2067,5033.459133746,0
+EEMX.US,D,20221115,000000,28.9481,29.0218,28.84,28.8695,13065.011799238,0
+EEMX.US,D,20221116,000000,28.4937,28.4937,28.3555,28.3555,3669.764180406,0
+EEMX.US,D,20221117,000000,27.9999,28.501,27.9999,28.501,8800.920863048,0
+EEMX.US,D,20221118,000000,28.2848,28.2848,28.2111,28.2603,5120.979854632,0
+EEMX.US,D,20221121,000000,27.8967,28.0109,27.7641,27.8967,7748.636846814,0
+EEMX.US,D,20221122,000000,27.8476,27.9753,27.823,27.9134,11617.866856216,0
+EEMX.US,D,20221123,000000,28.0097,28.2111,28.0097,28.2111,3197.559360742,0
+EEMX.US,D,20221125,000000,28.1104,28.1522,28.0557,28.0557,6977.233283656,0
+EEMX.US,D,20221128,000000,28.102,28.1964,27.9164,27.9311,12767.848421346,0
+EEMX.US,D,20221129,000000,28.5698,28.5845,28.4549,28.5354,3248.443500792,0
+EEMX.US,D,20221130,000000,29.1053,29.5062,29.0925,29.5062,1858.288794626,0
+EEMX.US,D,20221201,000000,29.4738,29.5524,29.2773,29.3026,7921.642922984,0
+EEMX.US,D,20221202,000000,29.361,29.4542,29.3215,29.4337,2350.84727031,0
+EEMX.US,D,20221205,000000,29.4886,29.4886,29.0808,29.0808,3266.76179121,0
+EEMX.US,D,20221206,000000,29.2134,29.2134,28.9727,29.0417,14791.001829734,0
+EEMX.US,D,20221207,000000,28.8007,29.0464,28.8007,28.9428,5825.216352924,0
+EEMX.US,D,20221208,000000,29.2404,29.3029,29.1987,29.263,8149.603870408,0
+EEMX.US,D,20221209,000000,29.3019,29.3903,29.1209,29.1209,7909.430729372,0
+EEMX.US,D,20221212,000000,28.786,28.9801,28.786,28.9801,3519.147125858,0
+EEMX.US,D,20221213,000000,29.7169,29.7169,29.1152,29.2181,12955.10205673,0
+EEMX.US,D,20221214,000000,29.2863,29.3215,29.2455,29.2455,2299.96313026,0
+EEMX.US,D,20221215,000000,28.8892,28.8892,28.5871,28.5871,3679.941008416,0
+EEMX.US,D,20221216,000000,28.605,28.755,28.574,28.6392,5710,0
+EEMX.US,D,20221219,000000,28.605,28.725,28.605,28.6382,7310,0
+EEMX.US,D,20221220,000000,28.68,28.79,28.585,28.6584,22044,0
+EEMX.US,D,20221221,000000,28.675,28.9925,28.6338,28.845,27676,0
+EEMX.US,D,20221222,000000,28.855,28.855,28.43,28.665,4768,0
+EEMX.US,D,20221223,000000,28.675,28.8,28.545,28.6269,10064,0
+EEMX.US,D,20221227,000000,28.97,29.145,28.97,29.0487,30412,0
+EEMX.US,D,20221228,000000,28.9633,28.9633,28.55,28.6171,32428,0
+EEMX.US,D,20221229,000000,29,29.115,29,29.0755,16948,0
+EEMX.US,D,20221230,000000,28.8675,28.8675,28.6675,28.6927,6388,0
+EEMX.US,D,20230103,000000,29.055,29.1194,28.945,28.975,8304,0
+EEMX.US,D,20230104,000000,29.315,29.835,29.315,29.835,5230,0
+EEMX.US,D,20230105,000000,29.71,29.8032,29.71,29.8032,2236,0
+EEMX.US,D,20230106,000000,29.805,30.445,29.805,30.3744,3472,0
+EEMX.US,D,20230109,000000,30.6921,30.7125,30.6551,30.6551,3746,0
+EEMX.US,D,20230110,000000,30.64,30.8746,30.64,30.8746,1752,0
+EEMX.US,D,20230111,000000,30.805,30.9446,30.805,30.9446,5444,0
+EEMX.US,D,20230112,000000,30.87,31.2021,30.7728,31.1064,2350,0
+EEMX.US,D,20230113,000000,31.3,31.41,31.12,31.41,58903,0
+EEMX.US,D,20230117,000000,31.17,31.2699,31.06,31.18,6382,0
+EEMX.US,D,20230118,000000,31.345,31.44,30.964,30.964,3463,0
+EEMX.US,D,20230119,000000,31.175,31.38,31.1108,31.2767,2554,0
+EEMX.US,D,20230120,000000,31.38,31.72,31.38,31.6601,2721,0
+EEMX.US,D,20230123,000000,31.925,32.08,31.76,31.9081,8930,0
+EEMX.US,D,20230124,000000,31.81,32.02,31.81,31.9498,8134,0
+EEMX.US,D,20230125,000000,31.671,31.9955,31.6263,31.9955,13609,0
+EEMX.US,D,20230126,000000,32.28,32.3025,32.1029,32.3025,1954,0
+EEMX.US,D,20230127,000000,32.18,32.18,32.065,32.1217,4271,0
+EEMX.US,D,20230130,000000,31.6303,31.66,31.506,31.506,7052,0
+EEMX.US,D,20230131,000000,31.29,31.37,31.1615,31.3669,4566,0
+EEMX.US,D,20230201,000000,31.66,31.805,31.45,31.7941,6092,0
+EEMX.US,D,20230202,000000,31.73,31.73,31.54,31.6263,5896,0
+EEMX.US,D,20230203,000000,31.37,31.39,31.04,31.0434,8116,0
+EEMX.US,D,20230206,000000,30.55,30.62,30.4697,30.62,4348,0
+EEMX.US,D,20230207,000000,30.73,30.79,30.54,30.7538,21924,0
+EEMX.US,D,20230208,000000,30.84,30.84,30.63,30.69,6660,0
+EEMX.US,D,20230209,000000,31.11,31.11,30.8,30.8774,2461,0
+EEMX.US,D,20230210,000000,30.6461,30.6461,30.49,30.5579,5221,0
+EEMX.US,D,20230213,000000,30.69,30.959,30.69,30.8791,10723,0
+EEMX.US,D,20230214,000000,30.62,30.9184,30.62,30.74,4057,0
+EEMX.US,D,20230215,000000,30.2728,30.47,30.265,30.47,5804,0
+EEMX.US,D,20230216,000000,30.32,30.53,30.32,30.4918,4631,0
+EEMX.US,D,20230217,000000,30.19,30.21,30.0815,30.19,6177,0
+EEMX.US,D,20230221,000000,30,30.01,29.76,29.7668,7536,0
+EEMX.US,D,20230222,000000,29.73,29.73,29.5703,29.6,6813,0
+EEMX.US,D,20230223,000000,29.99,30.0163,29.6488,29.8,3249,0
+EEMX.US,D,20230224,000000,29.18,29.24,29,29.0941,11106,0
+EEMX.US,D,20230227,000000,29.26,29.49,29.23,29.279,3847,0
+EEMX.US,D,20230228,000000,29.15,29.2588,29.137,29.137,2588,0
+EEMX.US,D,20230301,000000,29.93,29.93,29.6674,29.7201,14267,0
+EEMX.US,D,20230302,000000,29.71,29.8848,29.71,29.8848,4315,0
+EEMX.US,D,20230303,000000,29.96,30.14,29.9426,30.1001,10291,0
+EEMX.US,D,20230306,000000,30.07,30.2181,30.0382,30.0382,38812,0
+EEMX.US,D,20230307,000000,29.98,29.98,29.49,29.5633,83365,0
+EEMX.US,D,20230308,000000,29.57,29.69,29.52,29.635,206531,0
+EEMX.US,D,20230309,000000,29.338,29.42,28.9896,28.9896,86837,0
+EEMX.US,D,20230310,000000,29.05,29.14,28.8669,28.8669,2322,0
+EEMX.US,D,20230313,000000,28.7,29.0994,28.7,28.8826,311803,0
+EEMX.US,D,20230314,000000,28.8501,28.99,28.8248,28.98,6748,0
+EEMX.US,D,20230315,000000,28.33,28.46,28.1707,28.4057,13419,0
+EEMX.US,D,20230316,000000,28.51,28.88,28.42,28.79,18831,0
+EEMX.US,D,20230317,000000,28.81,28.8981,28.695,28.7142,6556,0
+EEMX.US,D,20230320,000000,28.68,28.8447,28.68,28.797,4775,0
+EEMX.US,D,20230321,000000,29.105,29.2042,28.9,29.0413,12590,0
+EEMX.US,D,20230322,000000,29.289,29.43,29.25,29.2729,2452,0
+EEMX.US,D,20230323,000000,29.82,29.843,29.6584,29.6584,1081,0
+EEMX.US,D,20230324,000000,29.5035,29.5479,29.39,29.5479,9431,0
+EEMX.US,D,20230327,000000,29.3316,29.41,29.27,29.401,10887,0
+EEMX.US,D,20230328,000000,29.66,29.765,29.6354,29.765,5756,0
+EEMX.US,D,20230329,000000,29.77,29.925,29.77,29.8815,4280,0
+EEMX.US,D,20230330,000000,30.2867,30.2867,30.13,30.1892,3590,0
+EEMX.US,D,20230331,000000,30.18,30.18,30.1073,30.1073,1604,0
+EEMX.US,D,20230403,000000,30.08,30.2084,30.0536,30.1541,6744,0
+EEMX.US,D,20230404,000000,30.1,30.23,30.0408,30.1448,4080,0
+EEMX.US,D,20230405,000000,30.0954,30.18,29.8668,29.9095,4784,0
+EEMX.US,D,20230406,000000,29.81,30.0101,29.81,30.0097,3535,0
+EEMX.US,D,20230410,000000,29.93,30.0498,29.91,30.0448,2817,0
+EEMX.US,D,20230411,000000,30.29,30.35,30.16,30.2112,9242,0
+EEMX.US,D,20230412,000000,30.263,30.263,29.9271,29.9271,3887,0
+EEMX.US,D,20230413,000000,30.22,30.4196,30.22,30.3613,4161,0
+EEMX.US,D,20230414,000000,30.4,30.4,30.11,30.1535,2362,0
+EEMX.US,D,20230417,000000,30.3312,30.35,30.2053,30.3,4655,0
+EEMX.US,D,20230418,000000,30.31,30.4192,30.22,30.2714,5146,0
+EEMX.US,D,20230419,000000,29.94,30.04,29.92,29.9852,3935,0
+EEMX.US,D,20230420,000000,30.11,30.17,29.89,29.9143,103662,0
+EEMX.US,D,20230421,000000,29.66,29.66,29.5205,29.6473,6183,0
+EEMX.US,D,20230424,000000,29.59,29.62,29.43,29.5273,5781,0
+EEMX.US,D,20230425,000000,29.18,29.18,28.9594,28.9785,5401,0
+EEMX.US,D,20230426,000000,29.31,29.32,29.1783,29.1783,4669,0
+EEMX.US,D,20230427,000000,29.39,29.69,29.39,29.5691,16952,0
+EEMX.US,D,20230428,000000,29.65,29.7167,29.58,29.7167,3025,0
+EEMX.US,D,20230501,000000,29.64,29.81,29.6359,29.6359,4120,0
+EEMX.US,D,20230502,000000,29.4,29.4,29.24,29.34,11218,0
+EEMX.US,D,20230503,000000,29.33,29.6,29.3283,29.3283,8197,0
+EEMX.US,D,20230504,000000,29.63,29.6408,29.4763,29.5447,14559,0
+EEMX.US,D,20230505,000000,29.7396,29.95,29.6749,29.9155,3969,0
+EEMX.US,D,20230508,000000,30.04,30.04,29.83,29.9452,90122,0
+EEMX.US,D,20230509,000000,29.67,29.8,29.62,29.7555,90810,0
+EEMX.US,D,20230510,000000,29.8178,29.8178,29.61,29.7082,1821,0
+EEMX.US,D,20230511,000000,29.5,29.6422,29.4896,29.6422,3552,0
+EEMX.US,D,20230512,000000,29.46,29.46,29.24,29.2849,199673,0
+EEMX.US,D,20230515,000000,29.55,29.8699,29.55,29.8304,4143,0
+EEMX.US,D,20230516,000000,29.65,29.77,29.59,29.6606,4238,0
+EEMX.US,D,20230517,000000,29.68,29.8443,29.6775,29.8443,1927,0
+EEMX.US,D,20230518,000000,29.73,29.73,29.56,29.66,14756,0
+EEMX.US,D,20230519,000000,29.7687,29.77,29.6,29.6579,16878,0
+EEMX.US,D,20230522,000000,29.99,30.03,29.8701,29.8887,3108,0
+EEMX.US,D,20230523,000000,29.68,29.71,29.47,29.47,3369,0
+EEMX.US,D,20230524,000000,29.39,29.39,29.19,29.2741,1983,0
+EEMX.US,D,20230525,000000,29.38,29.38,29.1588,29.2132,3287,0
+EEMX.US,D,20230526,000000,29.46,29.7409,29.46,29.7409,4380,0
+EEMX.US,D,20230530,000000,29.52,29.58,29.34,29.4102,10219,0
+EEMX.US,D,20230531,000000,29.22,29.22,28.92,29.1399,2367,0
+EEMX.US,D,20230601,000000,29.065,29.4535,29.065,29.4259,2462,0
+EEMX.US,D,20230602,000000,29.9387,29.972,29.8613,29.9337,2944,0
+EEMX.US,D,20230605,000000,29.86,29.94,29.73,29.8797,5505,0
+EEMX.US,D,20230606,000000,29.8,30.2,29.8,30.1648,4257,0
+EEMX.US,D,20230607,000000,30.11,30.29,30.0032,30.0032,2669,0
+EEMX.US,D,20230608,000000,30.08,30.23,30.05,30.22,4002,0
+EEMX.US,D,20230609,000000,30.3,30.4491,30.3,30.3552,3005,0
+EEMX.US,D,20230612,000000,30.3338,30.4501,30.33,30.4501,7404,0
+EEMX.US,D,20230613,000000,30.6901,30.795,30.6901,30.7401,1818,0
+EEMX.US,D,20230614,000000,30.75,30.935,30.7325,30.8918,1950,0
+EEMX.US,D,20230615,000000,30.99,31.1948,30.98,31.1948,6633,0
+EEMX.US,D,20230616,000000,31.2205,31.2205,31.05,31.0595,2869,0
+EEMX.US,D,20230620,000000,30.6,30.61,30.51,30.52,8603,0
+EEMX.US,D,20230621,000000,30.38,30.389,30.2582,30.3099,7435,0
+EEMX.US,D,20230622,000000,30.22,30.2706,30.2,30.2249,2201,0
+EEMX.US,D,20230623,000000,29.88,29.88,29.72,29.7768,5500,0
+EEMX.US,D,20230626,000000,30.09,30.09,29.895,29.947,14773,0
+EEMX.US,D,20230627,000000,30.1725,30.2602,30.1725,30.2602,1282,0
+EEMX.US,D,20230628,000000,30.03,30.07,29.9951,30.0324,1793,0
+EEMX.US,D,20230629,000000,29.85,29.919,29.7864,29.8599,6114,0
+EEMX.US,D,20230630,000000,30.17,30.3,30.12,30.3,19652,0
+EEMX.US,D,20230703,000000,30.535,30.59,30.44,30.52,5615,0
+EEMX.US,D,20230705,000000,30.42,30.42,30.2,30.37,12577,0
+EEMX.US,D,20230706,000000,29.87,29.87,29.63,29.63,6946,0
+EEMX.US,D,20230707,000000,29.73,30.18,29.73,30.0011,5776,0
+EEMX.US,D,20230710,000000,29.8266,30.01,29.8266,30.01,4599,0
+EEMX.US,D,20230711,000000,30.12,30.33,30.0955,30.31,5464,0
+EEMX.US,D,20230712,000000,30.7,31.03,30.7,30.9801,9383,0
+EEMX.US,D,20230713,000000,31.2163,31.3852,31.2163,31.3852,1499,0
+EEMX.US,D,20230714,000000,31.275,31.3602,31.2049,31.2049,1503,0
+EEMX.US,D,20230717,000000,31.19,31.235,31.1,31.235,3520,0
+EEMX.US,D,20230718,000000,31.11,31.1379,30.91,31.0371,3661,0
+EEMX.US,D,20230719,000000,31.15,31.15,30.93,31.0076,40184,0
+EEMX.US,D,20230720,000000,30.92,30.99,30.735,30.735,1705,0
+EEMX.US,D,20230721,000000,30.73,30.86,30.71,30.7222,4505,0
+EEMX.US,D,20230724,000000,30.83,31.34,30.8134,31.1734,4332,0
+EEMX.US,D,20230725,000000,31.55,31.55,31.41,31.4897,48923,0
+EEMX.US,D,20230726,000000,31.35,31.601,31.35,31.601,7812,0
+EEMX.US,D,20230727,000000,31.49,31.5583,31.266,31.266,4236,0
+EEMX.US,D,20230728,000000,31.9862,32.02,31.94,31.9905,21396,0
+EEMX.US,D,20230731,000000,31.94,32.0406,31.9258,31.9979,3373,0
+EEMX.US,D,20230801,000000,31.7898,31.7963,31.5601,31.625,3661,0
+EEMX.US,D,20230802,000000,31.13,31.13,30.803,30.8505,13509,0
+EEMX.US,D,20230803,000000,31.0198,31.0198,30.98,31.0056,2834,0
+EEMX.US,D,20230804,000000,31.05,31.2559,30.94,30.9851,9922,0
+EEMX.US,D,20230807,000000,31,31,30.7895,30.89,5202,0
+EEMX.US,D,20230808,000000,30.3868,30.554,30.36,30.554,3190,0
+EEMX.US,D,20230809,000000,30.6733,30.76,30.57,30.65,4049,0
+EEMX.US,D,20230810,000000,30.89,31.14,30.6701,30.695,6222,0
+EEMX.US,D,20230811,000000,30.28,30.3412,30.09,30.1503,6795,0
+EEMX.US,D,20230814,000000,29.9031,30.07,29.8302,30.03,14560,0
+EEMX.US,D,20230815,000000,29.83,29.84,29.6713,29.6998,5442,0
+EEMX.US,D,20230816,000000,29.54,29.6408,29.3628,29.4245,6636,0
+EEMX.US,D,20230817,000000,29.74,29.74,29.49,29.535,2494,0
+EEMX.US,D,20230818,000000,29.22,29.3095,29.22,29.2888,2682,0
+EEMX.US,D,20230821,000000,29.28,29.3988,29.2,29.3796,4148,0
+EEMX.US,D,20230822,000000,29.39,29.4086,29.11,29.2618,13875,0
+EEMX.US,D,20230823,000000,29.666,29.7423,29.666,29.7423,1130,0
+EEMX.US,D,20230824,000000,29.9349,29.9349,29.65,29.6709,3901,0
+EEMX.US,D,20230825,000000,29.5945,29.7066,29.43,29.6729,1350,0
+EEMX.US,D,20230828,000000,29.8928,30,29.88,29.9797,4854,0
+EEMX.US,D,20230829,000000,30.02,30.3801,30.02,30.3801,7752,0
+EEMX.US,D,20230830,000000,30.2664,30.31,30.2664,30.2767,1254,0
+EEMX.US,D,20230831,000000,29.9345,30.01,29.9345,29.9593,1926,0
+EEMX.US,D,20230901,000000,30.2926,30.367,30.28,30.29,2099,0
+EEMX.US,D,20230905,000000,30.12,30.15,30.0278,30.0278,6621,0
+EEMX.US,D,20230906,000000,30,30.1162,29.8566,29.8566,4024,0
+EEMX.US,D,20230907,000000,29.4902,29.56,29.45,29.5049,4115,0
+EEMX.US,D,20230908,000000,29.557,29.62,29.49,29.5502,4194,0
+EEMX.US,D,20230911,000000,29.92,29.9313,29.75,29.9031,5561,0
+EEMX.US,D,20230912,000000,29.8,29.93,29.77,29.8616,9199,0
+EEMX.US,D,20230913,000000,29.85,29.94,29.74,29.7896,2663,0
+EEMX.US,D,20230914,000000,29.97,30.07,29.96,30.0099,2331,0
+EEMX.US,D,20230915,000000,29.9563,30.0537,29.825,29.8261,4094,0
+EEMX.US,D,20230918,000000,29.74,29.86,29.732,29.8478,18757,0
+EEMX.US,D,20230919,000000,29.69,29.7288,29.55,29.6031,57357,0
+EEMX.US,D,20230920,000000,29.74,29.82,29.5367,29.5367,5030,0
+EEMX.US,D,20230921,000000,29.0977,29.1304,28.96,28.96,12041,0
+EEMX.US,D,20230922,000000,29.49,29.51,29.3885,29.3921,2506,0
+EEMX.US,D,20230925,000000,29.2088,29.29,29.1604,29.2436,12192,0
+EEMX.US,D,20230926,000000,29.02,29.03,28.8272,28.8272,4236,0
+EEMX.US,D,20230927,000000,28.89,28.946,28.85,28.8633,1978,0
+EEMX.US,D,20230928,000000,29,29,28.8701,28.9575,4615,0
+EEMX.US,D,20230929,000000,29.21,29.21,28.95,28.9925,1818,0
+EEMX.US,D,20231002,000000,28.8828,28.89,28.5,28.8057,14646,0
+EEMX.US,D,20231003,000000,28.6,28.6325,28.44,28.4456,5874,0
+EEMX.US,D,20231004,000000,28.4442,28.456,28.3001,28.4115,7303,0
+EEMX.US,D,20231005,000000,28.42,28.4334,28.29,28.4334,12552,0
+EEMX.US,D,20231006,000000,28.5795,28.9441,28.5795,28.9441,3562,0
+EEMX.US,D,20231009,000000,28.52,28.765,28.5095,28.765,5529,0
+EEMX.US,D,20231010,000000,29.04,29.2061,29.04,29.2061,11435,0
+EEMX.US,D,20231011,000000,29.39,29.4846,29.32,29.3865,4611,0
+EEMX.US,D,20231012,000000,29.2507,29.2507,29.0932,29.0932,1135,0
+EEMX.US,D,20231013,000000,29.1194,29.1194,28.9178,28.9178,1594,0
+EEMX.US,D,20231016,000000,28.9423,29.19,28.9423,29.1388,4649,0
+EEMX.US,D,20231017,000000,28.8891,29.1205,28.8891,28.9984,3526,0
+EEMX.US,D,20231018,000000,28.7,28.775,28.5589,28.5629,5868,0
+EEMX.US,D,20231019,000000,28.53,28.6675,28.43,28.4435,12290,0
+EEMX.US,D,20231020,000000,28.23,28.2935,28.068,28.0906,6316,0
+EEMX.US,D,20231023,000000,28.0232,28.1576,27.9268,28.0765,5798,0
+EEMX.US,D,20231024,000000,28.36,28.4672,28.33,28.4661,1503,0
+EEMX.US,D,20231025,000000,28.0617,28.14,28.0197,28.0555,2929,0
+EEMX.US,D,20231026,000000,27.85,27.9917,27.76,27.9276,7472,0
+EEMX.US,D,20231027,000000,28.06,28.1886,27.6,27.8675,16737,0
+EEMX.US,D,20231030,000000,28.37,28.37,28.12,28.31,3891,0
+EEMX.US,D,20231031,000000,28.1,28.1,27.85,28.0448,3158,0
+EEMX.US,D,20231101,000000,28.03,28.2886,28.03,28.2886,3469,0
+EEMX.US,D,20231102,000000,28.7769,28.8034,28.6905,28.8034,9396,0
+EEMX.US,D,20231103,000000,29.28,29.4381,29.28,29.3804,4296,0
+EEMX.US,D,20231106,000000,29.7,29.709,29.5504,29.6324,4016,0
+EEMX.US,D,20231107,000000,29.39,29.5819,29.39,29.5377,2150,0
+EEMX.US,D,20231108,000000,29.42,29.4253,29.3001,29.3871,1267,0
+EEMX.US,D,20231109,000000,29.3949,29.3949,29.0969,29.0969,4805,0
+EEMX.US,D,20231110,000000,29.09,29.3409,29.0794,29.3409,8364,0
+EEMX.US,D,20231113,000000,29.206,29.338,29.14,29.25,5271,0
+EEMX.US,D,20231114,000000,29.9007,29.9999,29.7,29.8909,52858,0
+EEMX.US,D,20231115,000000,30.19,30.28,30.14,30.17,10810,0
+EEMX.US,D,20231116,000000,30.02,30.1686,29.9,30.0375,5032,0
+EEMX.US,D,20231117,000000,29.9967,30.06,29.98,30.0502,2862,0
+EEMX.US,D,20231120,000000,30.13,30.4592,30.13,30.4209,12506,0
+EEMX.US,D,20231121,000000,30.34,30.3889,30.16,30.2079,4863,0
+EEMX.US,D,20231122,000000,30.19,30.2016,30.09,30.142,4246,0
+EEMX.US,D,20231124,000000,30.135,30.17,30.11,30.1504,1204,0
+EEMX.US,D,20231127,000000,30.03,30.0662,29.96,30.0555,3160,0
+EEMX.US,D,20231128,000000,30.13,30.2931,30.13,30.292,3048,0
+EEMX.US,D,20231129,000000,30.13,30.25,30.08,30.0884,5842,0
+EEMX.US,D,20231130,000000,30.13,30.1495,30.0711,30.1495,7946,0
+EEMX.US,D,20231201,000000,29.9,30.2548,29.89,30.2548,5964,0
+EEMX.US,D,20231204,000000,29.92,30.0599,29.82,29.8893,12615,0
+EEMX.US,D,20231205,000000,29.68,29.77,29.6201,29.7166,4857,0
+EEMX.US,D,20231206,000000,29.86,29.9293,29.7348,29.7348,2217,0
+EEMX.US,D,20231207,000000,29.78,29.84,29.6619,29.8312,4030,0
+EEMX.US,D,20231208,000000,29.725,29.82,29.6487,29.7202,7259,0
+EEMX.US,D,20231211,000000,29.67,29.8897,29.67,29.8897,4477,0
+EEMX.US,D,20231212,000000,29.79,29.91,29.75,29.9072,4421,0
+EEMX.US,D,20231213,000000,29.74,30.17,29.625,30.1575,5096,0
+EEMX.US,D,20231214,000000,30.34,30.7099,30.34,30.6875,4101,0
+EEMX.US,D,20231215,000000,30.1549,30.1549,30.0243,30.0243,4265,0
+EEMX.US,D,20231218,000000,29.9104,30.02,29.91,29.9804,8948,0
+EEMX.US,D,20231219,000000,30.03,30.28,30.03,30.2293,24932,0
+EEMX.US,D,20231220,000000,30.07,30.08,29.67,29.6797,13808,0
+EEMX.US,D,20231221,000000,30.1842,30.2639,30.09,30.2639,3168,0
+EEMX.US,D,20231222,000000,30,30.12,29.975,30.0591,5907,0
+EEMX.US,D,20231226,000000,30.17,30.4289,30.17,30.3357,20544,0
+EEMX.US,D,20231227,000000,30.45,30.54,30.4248,30.4623,4252,0
+EEMX.US,D,20231228,000000,30.81,30.91,30.7,30.7478,5507,0
+EEMX.US,D,20231229,000000,30.68,30.94,30.68,30.8017,9048,0
+EEMX.US,D,20240102,000000,30.47,30.52,30.3075,30.3624,32533,0
+EEMX.US,D,20240103,000000,30.1176,30.3,30.1176,30.205,8350,0
+EEMX.US,D,20240104,000000,30.203,30.25,30.1247,30.1247,2682,0
+EEMX.US,D,20240105,000000,30.0909,30.3088,30.02,30.095,6538,0
+EEMX.US,D,20240108,000000,29.87,30.19,29.87,30.1684,8537,0
+EEMX.US,D,20240109,000000,29.7,29.78,29.7,29.733,4894,0
+EEMX.US,D,20240110,000000,29.62,29.75,29.62,29.72,11198,0
+EEMX.US,D,20240111,000000,29.785,29.8055,29.63,29.8055,2997,0
+EEMX.US,D,20240112,000000,29.97,30.0833,29.9144,29.9144,3798,0
+EEMX.US,D,20240116,000000,29.3068,29.4295,29.1975,29.2216,25894,0
+EEMX.US,D,20240117,000000,28.64,28.7366,28.56,28.7366,18865,0
+EEMX.US,D,20240118,000000,28.93,29.0084,28.9,29.0084,6092,0
+EEMX.US,D,20240119,000000,28.9966,29.3189,28.94,29.31,6490,0
+EEMX.US,D,20240122,000000,28.99,29.1248,28.96,29.0241,6617,0
+EEMX.US,D,20240123,000000,29.27,29.36,29.2289,29.36,13618,0
+EEMX.US,D,20240124,000000,29.6012,29.786,29.6012,29.662,8156,0
+EEMX.US,D,20240125,000000,29.76,29.7726,29.595,29.6267,4439,0
+EEMX.US,D,20240126,000000,29.61,29.7126,29.5505,29.639,6132,0
+EEMX.US,D,20240129,000000,29.64,29.69,29.5517,29.635,4645,0
+EEMX.US,D,20240130,000000,29.31,29.3688,29.31,29.3584,4339,0
+EEMX.US,D,20240131,000000,29.344,29.44,29.1686,29.1686,3477,0
+EEMX.US,D,20240201,000000,29.4,29.5199,29.29,29.4711,4434,0
+EEMX.US,D,20240202,000000,29.42,29.42,29.2815,29.3804,9848,0
+EEMX.US,D,20240205,000000,29.34,29.5,29.297,29.45,7501,0
+EEMX.US,D,20240206,000000,29.935,30.14,29.9057,30.1249,2059,0
+EEMX.US,D,20240207,000000,30.1607,30.1607,30.06,30.11,7261,0
+EEMX.US,D,20240208,000000,29.8915,30.01,29.8915,29.945,4597,0
+EEMX.US,D,20240209,000000,29.94,30.14,29.85,30.1043,4495,0
+EEMX.US,D,20240212,000000,30.395,30.54,30.2828,30.3394,13829,0
+EEMX.US,D,20240213,000000,29.933,29.95,29.6301,29.7342,6447,0
+EEMX.US,D,20240214,000000,30.1225,30.2495,30.0113,30.1729,4418,0
+EEMX.US,D,20240215,000000,30.27,30.32,30.228,30.2951,1557,0
+EEMX.US,D,20240216,000000,30.388,30.5107,30.3813,30.4171,3066,0
+EEMX.US,D,20240220,000000,30.55,30.55,30.34,30.46,5932,0
+EEMX.US,D,20240221,000000,30.57,30.6052,30.41,30.4949,3521,0
+EEMX.US,D,20240222,000000,30.87,30.9095,30.7701,30.8449,5761,0
+EEMX.US,D,20240223,000000,30.72,30.9288,30.7195,30.85,2895,0
+EEMX.US,D,20240226,000000,30.75,30.7557,30.65,30.6975,6595,0
+EEMX.US,D,20240227,000000,30.73,30.85,30.68,30.68,27692,0
+EEMX.US,D,20240228,000000,30.4399,30.4399,30.3713,30.3841,4089,0
+EEMX.US,D,20240229,000000,30.5,30.5,30.42,30.4836,2682,0
+EEMX.US,D,20240301,000000,30.6,30.92,30.6,30.83,4256,0
+EEMX.US,D,20240304,000000,30.9,30.9,30.74,30.77,8661,0
+EEMX.US,D,20240305,000000,30.5851,30.6564,30.4401,30.4712,6445,0
+EEMX.US,D,20240306,000000,30.9735,31.0499,30.8901,30.9146,4870,0
+EEMX.US,D,20240307,000000,31.0372,31.14,30.9577,31.0898,7818,0
+EEMX.US,D,20240308,000000,31.3,31.3,31.09,31.14,4303,0
+EEMX.US,D,20240311,000000,31.2639,31.3,31.1609,31.2307,3230,0
+EEMX.US,D,20240312,000000,31.49,31.61,31.46,31.6094,4445,0
+EEMX.US,D,20240313,000000,31.6099,31.64,31.5234,31.5234,2569,0
+EEMX.US,D,20240314,000000,31.52,31.52,31.15,31.2157,20617,0
+EEMX.US,D,20240315,000000,31.2558,31.2558,31.1201,31.1399,2691,0
+EEMX.US,D,20240318,000000,31.2008,31.3081,31.1506,31.1637,4955,0
+EEMX.US,D,20240319,000000,30.8772,31.1035,30.8772,31.045,2051,0
+EEMX.US,D,20240320,000000,31.04,31.3791,31.04,31.3791,3725,0
+EEMX.US,D,20240321,000000,31.59,31.613,31.4475,31.4483,1978,0
+EEMX.US,D,20240322,000000,31.21,31.29,31.14,31.2,3815,0
+EEMX.US,D,20240325,000000,31.14,31.3,31.14,31.2128,7297,0
+EEMX.US,D,20240326,000000,31.32,31.329,31.2183,31.2183,4017,0
+EEMX.US,D,20240327,000000,31.12,31.2401,31.12,31.2401,2423,0
+EEMX.US,D,20240328,000000,31.4101,31.4108,31.35,31.3604,6385,0
+EEMX.US,D,20240401,000000,31.5,31.6024,31.3279,31.3982,7290,0
+EEMX.US,D,20240402,000000,31.5,31.5,31.41,31.47,4712,0
+EEMX.US,D,20240403,000000,31.31,31.5061,31.31,31.5061,3186,0
+EEMX.US,D,20240404,000000,31.7311,31.7422,31.3983,31.3983,2956,0
+EEMX.US,D,20240405,000000,31.3583,31.4972,31.284,31.4331,4056,0
+EEMX.US,D,20240408,000000,31.52,31.67,31.52,31.61,8195,0
+EEMX.US,D,20240409,000000,31.8042,31.93,31.71,31.8641,6890,0
+EEMX.US,D,20240410,000000,31.37,31.4981,31.26,31.4195,6437,0
+EEMX.US,D,20240411,000000,31.5011,31.6394,31.45,31.6394,1312,0
+EEMX.US,D,20240412,000000,31.038,31.1691,30.86,30.8946,5346,0
+EEMX.US,D,20240415,000000,30.9115,31.0306,30.665,30.6749,6102,0
+EEMX.US,D,20240416,000000,30.2882,30.2882,30.16,30.2371,4353,0
+EEMX.US,D,20240417,000000,30.3854,30.3854,30.13,30.2545,2484,0
+EEMX.US,D,20240418,000000,30.31,30.4651,30.31,30.362,7223,0
+EEMX.US,D,20240419,000000,30.16,30.22,30.14,30.22,4388,0
+EEMX.US,D,20240422,000000,30.3,30.5563,30.29,30.5563,7727,0
+EEMX.US,D,20240423,000000,30.56,30.8296,30.56,30.7782,6791,0
+EEMX.US,D,20240424,000000,30.95,30.95,30.5201,30.8633,12997,0
+EEMX.US,D,20240425,000000,30.61,30.9422,30.59,30.9422,18947,0
+EEMX.US,D,20240426,000000,31.25,31.37,31.1901,31.3132,5033,0
+EEMX.US,D,20240429,000000,31.44,31.6129,31.4,31.6129,5953,0
+EEMX.US,D,20240430,000000,31.32,31.4,31.17,31.2057,10217,0
+EEMX.US,D,20240501,000000,31.15,31.45,31.11,31.204,7977,0
+EEMX.US,D,20240502,000000,31.5803,31.94,31.51,31.9247,7334,0
+EEMX.US,D,20240503,000000,32.13,32.2751,31.837,32.2751,9890,0
+EEMX.US,D,20240506,000000,32.3,32.3936,32.22,32.3236,7167,0
+EEMX.US,D,20240507,000000,32.091,32.2258,32.03,32.1242,6128,0
+EEMX.US,D,20240508,000000,31.97,32.09,31.97,32.085,26772,0
+EEMX.US,D,20240509,000000,32.045,32.2013,32.01,32.2013,8974,0
+EEMX.US,D,20240510,000000,32.4207,32.4207,32.18,32.2455,6160,0
+EEMX.US,D,20240513,000000,32.5585,32.6172,32.45,32.5092,5125,0
+EEMX.US,D,20240514,000000,32.5278,32.663,32.5,32.663,8083,0
+EEMX.US,D,20240515,000000,32.92,33.0004,32.7,33.0004,8151,0
+EEMX.US,D,20240516,000000,33.01,33.18,32.9,32.99,13558,0
+EEMX.US,D,20240517,000000,33.06,33.3388,33.0598,33.2201,8716,0
+EEMX.US,D,20240520,000000,33,33.1799,32.9702,33.0574,7231,0
+EEMX.US,D,20240521,000000,32.81,32.89,32.77,32.8321,9058,0
+EEMX.US,D,20240522,000000,32.82,32.9664,32.69,32.7206,5373,0
+EEMX.US,D,20240523,000000,32.91,32.91,32.43,32.5042,6820,0
+EEMX.US,D,20240524,000000,32.59,32.7046,32.5612,32.606,7876,0
+EEMX.US,D,20240528,000000,32.66,32.66,32.45,32.531,6354,0
+EEMX.US,D,20240529,000000,32.0821,32.1,31.921,32.0302,12737,0
+EEMX.US,D,20240530,000000,31.87,32.0281,31.83,31.9389,7436,0
+EEMX.US,D,20240531,000000,31.58,31.61,31.34,31.5769,9829,0
+EEMX.US,D,20240603,000000,31.85,31.872,31.596,31.765,4339,0
+EEMX.US,D,20240604,000000,31.42,31.51,31.252,31.4184,8183,0
+EEMX.US,D,20240605,000000,31.78,31.9967,31.73,31.9967,6647,0
+EEMX.US,D,20240606,000000,32.07,32.17,32.02,32.145,3823,0
+EEMX.US,D,20240607,000000,32.05,32.05,31.76,31.767,5586,0
+EEMX.US,D,20240610,000000,31.77,32.0281,31.7425,31.9501,11544,0
+EEMX.US,D,20240611,000000,31.6608,31.7808,31.59,31.7808,5923,0
+EEMX.US,D,20240612,000000,32.155,32.249,32.14,32.14,1982,0
+EEMX.US,D,20240613,000000,32.21,32.21,31.97,32.04,6022,0
+EEMX.US,D,20240614,000000,32.04,32.0841,31.97,32.0841,2244,0
+EEMX.US,D,20240617,000000,32.29,32.33,32.1108,32.3248,3625,0
+EEMX.US,D,20240618,000000,32.51,32.64,32.49,32.61,3367,0
+EEMX.US,D,20240620,000000,32.75,32.75,32.5,32.6311,9124,0
+EEMX.US,D,20240621,000000,32.61,32.61,32.4491,32.4947,3683,0
+EEMX.US,D,20240624,000000,32.59,32.756,32.514,32.514,4462,0
+EEMX.US,D,20240625,000000,32.395,32.4499,32.3228,32.425,3488,0
+EEMX.US,D,20240626,000000,32.355,32.43,32.2912,32.3852,2622,0
+EEMX.US,D,20240627,000000,32.5286,32.5286,32.3204,32.3601,2280,0
+EEMX.US,D,20240628,000000,32.5,32.5,32.3903,32.3903,1818,0
+EEMX.US,D,20240701,000000,32.4417,32.5001,32.35,32.36,7843,0
+EEMX.US,D,20240702,000000,32.36,32.528,32.3002,32.528,2348,0
+EEMX.US,D,20240703,000000,32.84,32.972,32.84,32.972,1566,0
+EEMX.US,D,20240705,000000,32.9302,33.1875,32.93,33.1493,2570,0
+EEMX.US,D,20240708,000000,33.22,33.3445,33.11,33.2432,9045,0
+EEMX.US,D,20240709,000000,33.23,33.3846,33.2114,33.26,5340,0
+EEMX.US,D,20240710,000000,33.5,33.57,33.4011,33.5474,8977,0
+EEMX.US,D,20240711,000000,33.8608,33.8918,33.71,33.76,2639,0
+EEMX.US,D,20240712,000000,33.87,34,33.87,33.886,1716,0
+EEMX.US,D,20240715,000000,33.68,33.73,33.48,33.4881,6347,0
+EEMX.US,D,20240716,000000,33.585,33.7165,33.4779,33.7165,2403,0
+EEMX.US,D,20240717,000000,33.34,33.34,33.0868,33.119,2485,0
+EEMX.US,D,20240718,000000,33.26,33.32,32.8,32.939,9094,0
+EEMX.US,D,20240719,000000,32.8,32.8,32.6775,32.6775,2528,0
+EEMX.US,D,20240722,000000,32.83,32.9681,32.7674,32.9398,3875,0
+EEMX.US,D,20240723,000000,32.63,32.7592,32.597,32.6555,1716,0
+EEMX.US,D,20240724,000000,32.51,32.5475,32.19,32.2357,6656,0
+EEMX.US,D,20240725,000000,32.06,32.12,31.95,32.1188,2762,0
+EEMX.US,D,20240726,000000,32.33,32.4465,32.29,32.4465,3563,0
+EEMX.US,D,20240729,000000,32.37,32.47,32.26,32.3771,4564,0
+EEMX.US,D,20240730,000000,32.29,32.3,32.0701,32.2101,3367,0
+EEMX.US,D,20240731,000000,32.86,32.9023,32.83,32.9023,3345,0
+EEMX.US,D,20240801,000000,32.68,32.7516,32.23,32.3483,2264,0
+EEMX.US,D,20240802,000000,31.7,31.8268,31.6301,31.8268,2747,0
+EEMX.US,D,20240805,000000,30.25,31.03,30.25,30.9407,11176,0
+EEMX.US,D,20240806,000000,30.95,31.2,30.95,31.0976,4795,0
+EEMX.US,D,20240807,000000,31.82,31.82,31.3338,31.3338,8959,0
+EEMX.US,D,20240808,000000,31.7,32.02,31.7,32.02,4590,0
+EEMX.US,D,20240809,000000,32.04,32.2893,32.04,32.2208,4336,0
+EEMX.US,D,20240812,000000,32.22,32.455,32.22,32.3298,5699,0
+EEMX.US,D,20240813,000000,32.58,32.7192,32.58,32.65,4145,0
+EEMX.US,D,20240814,000000,32.6,32.6,32.46,32.4766,2167,0
+EEMX.US,D,20240815,000000,32.59,32.91,32.59,32.8782,10985,0
+EEMX.US,D,20240816,000000,33.11,33.2415,33.11,33.2415,1632,0
+EEMX.US,D,20240819,000000,33.38,33.6723,33.38,33.6207,2211,0
+EEMX.US,D,20240820,000000,33.33,33.33,33.15,33.15,2265,0
+EEMX.US,D,20240821,000000,33.2013,33.47,33.2013,33.4104,4599,0
+EEMX.US,D,20240822,000000,33.24,33.3199,32.86,32.86,3897,0
+EEMX.US,D,20240823,000000,33.59,33.59,33.45,33.5398,3141,0
+EEMX.US,D,20240826,000000,33.3611,33.3611,33.1853,33.1853,1837,0
+EEMX.US,D,20240827,000000,33.098,33.25,33.0918,33.2392,2310,0
+EEMX.US,D,20240828,000000,33.16,33.16,32.99,33.07,2023,0
+EEMX.US,D,20240829,000000,33.124,33.2793,33.0664,33.0664,3629,0
+EEMX.US,D,20240830,000000,33.12,33.1532,32.98,33.1532,2221,0
+EEMX.US,D,20240903,000000,32.6397,32.7398,32.4611,32.4611,3997,0
+EEMX.US,D,20240904,000000,32.45,32.665,32.45,32.5501,4447,0
+EEMX.US,D,20240905,000000,32.7496,32.75,32.5126,32.5978,3525,0
+EEMX.US,D,20240906,000000,31.9955,31.9955,31.9955,31.9955,810,0
+EEMX.US,D,20240909,000000,32.32,32.4298,32.26,32.3049,7974,0
+EEMX.US,D,20240910,000000,32.2,32.25,32.05,32.25,2588,0
+EEMX.US,D,20240911,000000,32.04,32.4655,32.04,32.4655,4179,0
+EEMX.US,D,20240912,000000,32.7124,32.726,32.7124,32.726,832,0
+EEMX.US,D,20240913,000000,32.905,32.94,32.82,32.9049,2408,0
+EEMX.US,D,20240916,000000,32.95,33.0292,32.9,32.9733,4044,0
+EEMX.US,D,20240917,000000,33.19,33.19,32.92,32.9957,23027,0
+EEMX.US,D,20240918,000000,33.05,33.3827,32.869125,32.8863,6930,0
+EEMX.US,D,20240919,000000,33.3,33.6,33.3,33.5461,2967,0
+EEMX.US,D,20240920,000000,33.61,33.6138,33.44,33.46,5561,0
+EEMX.US,D,20240923,000000,33.68,33.84,33.667,33.795,3183,0
+EEMX.US,D,20240924,000000,34.59,35.005,34.57,35.0029,3325,0
+EEMX.US,D,20240925,000000,34.6611,34.8238,34.56,34.5699,2730,0
+EEMX.US,D,20240926,000000,35.98,36.07,35.805,35.9645,4784,0
+EEMX.US,D,20240927,000000,35.9706,36.0102,35.7919,35.8552,3247,0
+EEMX.US,D,20240930,000000,35.58,35.71,35.2748,35.2748,2860,0
+EEMX.US,D,20241001,000000,35.1204,35.6099,35.1204,35.5275,3113,0
+EEMX.US,D,20241002,000000,35.9235,36.1955,35.9,36.1955,7217,0
+EEMX.US,D,20241003,000000,35.5,35.8285,35.5,35.7337,3775,0
+EEMX.US,D,20241004,000000,35.99,36.0882,35.8916,36.0882,2767,0
+EEMX.US,D,20241007,000000,36.39,36.56,36.17,36.4881,7394,0
+EEMX.US,D,20241008,000000,35.43,35.63,35.37,35.5886,5210,0
+EEMX.US,D,20241009,000000,35.05,35.4699,35.05,35.3974,6493,0
+EEMX.US,D,20241010,000000,35.26,35.52,35.2368,35.4359,2794,0
+EEMX.US,D,20241011,000000,35.32,35.74,35.32,35.6542,3114,0
+EEMX.US,D,20241014,000000,35.5604,35.5604,35.42,35.4789,2469,0
+EEMX.US,D,20241015,000000,35.12,35.1369,34.57,34.59,10938,0
+EEMX.US,D,20241016,000000,34.89,35.03,34.89,34.9764,3010,0
+EEMX.US,D,20241017,000000,34.89,34.8985,34.73,34.8985,3505,0
+EEMX.US,D,20241018,000000,35.37,35.4002,35.28,35.28,3191,0
+EEMX.US,D,20241021,000000,34.98,35.1785,34.94,35.0596,10078,0
+EEMX.US,D,20241022,000000,34.99,35.079,34.9101,34.99,4154,0
+EEMX.US,D,20241023,000000,34.627,34.7937,34.61,34.7937,1336,0
+EEMX.US,D,20241024,000000,34.66,34.7384,34.6005,34.7384,1193,0
+EEMX.US,D,20241025,000000,34.95,35.0098,34.7754,34.7754,864,0
+EEMX.US,D,20241028,000000,34.8342,34.99,34.8342,34.88,6503,0
+EEMX.US,D,20241029,000000,34.9098,34.9098,34.8266,34.8266,1287,0
+EEMX.US,D,20241030,000000,34.38,34.55,34.38,34.4598,1297,0
+EEMX.US,D,20241031,000000,33.9876,34.1833,33.9876,34.1833,1954,0
+EEMX.US,D,20241101,000000,34.308,34.308,34.22,34.24,11853,0
+EEMX.US,D,20241104,000000,34.56,34.7037,34.5028,34.5028,6306,0
+EEMX.US,D,20241105,000000,34.885,35.0837,34.85,34.92,3701,0
+EEMX.US,D,20241106,000000,34.26,34.58,34.19,34.5,7257,0
+EEMX.US,D,20241107,000000,35.12,35.33,35.12,35.33,4246,0
+EEMX.US,D,20241108,000000,34.61,34.68,34.3182,34.41,6311,0
+EEMX.US,D,20241111,000000,34.25,34.33,34.0708,34.14,6374,0
+EEMX.US,D,20241112,000000,33.69,33.725,33.445,33.6052,8063,0
+EEMX.US,D,20241113,000000,33.51,33.61,33.28,33.3443,4838,0
+EEMX.US,D,20241114,000000,33.3026,33.31,33.16,33.16,2665,0
+EEMX.US,D,20241115,000000,33.158,33.29,33.05,33.095,5242,0
+EEMX.US,D,20241118,000000,33.385,33.49,33.28,33.46,8299,0
+EEMX.US,D,20241119,000000,33.45,33.5827,31.88,33.53,8345,0
+EEMX.US,D,20241120,000000,33.5165,33.5165,33.3363,33.47,8120,0
+EEMX.US,D,20241121,000000,33.53,33.53,33.26,33.4591,3617,0
+EEMX.US,D,20241122,000000,33.29,33.4532,33.29,33.4532,1951,0
+EEMX.US,D,20241125,000000,33.48,33.52,33.35,33.5108,7068,0
+EEMX.US,D,20241126,000000,33.32,33.4005,33.21,33.21,4866,0
+EEMX.US,D,20241127,000000,33.351,33.36,33.2115,33.285,2457,0
+EEMX.US,D,20241129,000000,33.1333,33.2956,33.1333,33.2956,1544,0
+EEMX.US,D,20241202,000000,33.2699,33.455,33.2699,33.4516,15065,0
+EEMX.US,D,20241203,000000,33.31,33.5186,33.18,33.5071,5431,0
+EEMX.US,D,20241204,000000,33.4515,33.64,33.4515,33.6208,2561,0
+EEMX.US,D,20241205,000000,33.73,33.8695,33.73,33.8,3937,0
+EEMX.US,D,20241206,000000,33.85,33.92,33.695,33.76,2894,0
+EEMX.US,D,20241209,000000,34.62,34.74,34.39,34.39,4429,0
+EEMX.US,D,20241210,000000,33.9,33.93,33.83,33.8782,7196,0
+EEMX.US,D,20241211,000000,33.94,34.02,33.85,33.95,3426,0
+EEMX.US,D,20241212,000000,33.89,33.89,33.83,33.834,1581,0
+EEMX.US,D,20241213,000000,33.84,33.9183,33.79,33.867,3595,0
+EEMX.US,D,20241216,000000,33.74,33.83,33.7025,33.7025,3148,0
+EEMX.US,D,20241217,000000,33.47,33.6114,33.47,33.5936,1144,0
+EEMX.US,D,20241218,000000,33.0138,33.08,32.29,32.3359,3896,0
+EEMX.US,D,20241219,000000,32.6662,32.6662,32.44,32.44,4328,0
+EEMX.US,D,20241220,000000,32.36,32.68,32.35,32.5767,4524,0
+EEMX.US,D,20241223,000000,32.72,32.783,32.52,32.783,20954,0
+EEMX.US,D,20241224,000000,32.9,32.96,32.81,32.8858,5259,0
+EEMX.US,D,20241226,000000,32.84,32.91,32.71,32.82,7144,0
+EEMX.US,D,20241227,000000,32.62,32.6611,32.54,32.6611,2798,0
+EEMX.US,D,20241230,000000,32.36,32.5,32.29,32.4294,4648,0
+EEMX.US,D,20241231,000000,32.43,32.43,32.26,32.2995,3730,0
+EEMX.US,D,20250102,000000,32.28,32.435,32.17,32.2648,14253,0
+EEMX.US,D,20250103,000000,32.42,32.58,32.42,32.5209,8499,0
+EEMX.US,D,20250106,000000,32.97,33.0395,32.725,32.725,7128,0
+EEMX.US,D,20250107,000000,32.595,32.61,32.4557,32.4557,6855,0
+EEMX.US,D,20250108,000000,32.17,32.315,32.17,32.2927,5755,0
+EEMX.US,D,20250110,000000,31.83,31.83,31.6655,31.7249,6579,0
+EEMX.US,D,20250113,000000,31.425,31.5099,31.395,31.47,8148,0
+EEMX.US,D,20250114,000000,31.8302,31.8304,31.7354,31.7991,14363,0
+EEMX.US,D,20250115,000000,32.2,32.2392,32.1,32.2392,4151,0
+EEMX.US,D,20250116,000000,32.3,32.3721,32.2,32.2454,8704,0
+EEMX.US,D,20250117,000000,32.5,32.6491,32.28,32.4803,6652,0
+EEMX.US,D,20250121,000000,32.665,32.8114,32.625,32.7891,4635,0
+EEMX.US,D,20250122,000000,32.7716,32.93,32.7716,32.8492,2321,0
+EEMX.US,D,20250123,000000,32.81,32.9516,32.75,32.9516,1237,0
+EEMX.US,D,20250124,000000,32.9717,33.1301,32.97,33.1301,2185,0
+EEMX.US,D,20250127,000000,32.51,32.6682,32.4414,32.5249,6808,0
+EEMX.US,D,20250128,000000,32.535,32.86,32.42,32.8017,5408,0
+EEMX.US,D,20250129,000000,33.02,33.02,32.55,32.7859,11412,0
+EEMX.US,D,20250130,000000,33.01,33.41,33.01,33.3495,15890,0
+EEMX.US,D,20250131,000000,33.3698,33.3698,32.9496,32.9496,4556,0
+EEMX.US,D,20250203,000000,32.5,33.07,32.42,32.78,33545,0
+EEMX.US,D,20250204,000000,33.18,33.39,33.18,33.3737,2857,0
+EEMX.US,D,20250205,000000,33.28,33.38,33.17,33.295,2741,0
+EEMX.US,D,20250206,000000,33.2712,33.3952,33.2712,33.3952,1915,0
+EEMX.US,D,20250207,000000,33.78,33.78,33.34,33.3963,3805,0
+EEMX.US,D,20250210,000000,33.68,33.79,33.68,33.75,11755,0
+EEMX.US,D,20250211,000000,33.49,33.6961,33.49,33.6466,1861,0
+EEMX.US,D,20250212,000000,33.6997,33.9,33.5412,33.8612,2609,0
+EEMX.US,D,20250213,000000,33.7131,34.0259,33.7131,34.0259,4912,0
+EEMX.US,D,20250214,000000,34.23,34.37,34.185,34.2999,1817,0
+EEMX.US,D,20250218,000000,34.46,34.5584,34.45,34.49,4787,0
+EEMX.US,D,20250219,000000,34.45,34.48,34.4395,34.4525,4495,0
+EEMX.US,D,20250220,000000,34.78,34.8663,34.68,34.7599,5277,0
+EEMX.US,D,20250221,000000,34.94,35.03,34.53,34.6668,10216,0
+EEMX.US,D,20250224,000000,34.42,34.42,34.12,34.12,3483,0
+EEMX.US,D,20250225,000000,33.965,34.155,33.965,34.1152,10594,0
+EEMX.US,D,20250226,000000,34.51,34.71,34.44,34.44,5994,0
+EEMX.US,D,20250227,000000,33.91,34.15,33.82,33.8297,7051,0
+EEMX.US,D,20250228,000000,33.26,33.3786,33.08,33.3183,5873,0
+EEMX.US,D,20250303,000000,33.61,33.61,32.97,33.01,9918,0
+EEMX.US,D,20250304,000000,33.05,33.57,32.95,33.3498,4823,0
+EEMX.US,D,20250305,000000,33.92,34.3499,33.9,34.3479,4322,0
+EEMX.US,D,20250306,000000,34.23,34.4267,34.09,34.1641,7580,0
+EEMX.US,D,20250307,000000,34.2707,34.395,34.109,34.3128,3904,0
+EEMX.US,D,20250310,000000,33.735,33.735,33.26,33.39,7709,0
+EEMX.US,D,20250311,000000,33.87,33.88,33.51,33.7627,9176,0
+EEMX.US,D,20250312,000000,33.87,33.96,33.7,33.8931,6291,0
+EEMX.US,D,20250313,000000,33.56,33.83,33.56,33.7698,6157,0
+EEMX.US,D,20250314,000000,34.24,34.3616,34.12,34.3616,7919,0
+EEMX.US,D,20250317,000000,34.48,34.97,34.48,34.9685,9956,0
+EEMX.US,D,20250318,000000,34.89,34.89,34.67,34.7926,8726,0
+EEMX.US,D,20250319,000000,34.87,34.93,34.71,34.873,21912,0
+EEMX.US,D,20250320,000000,34.43,34.54,34.37,34.4971,23194,0
+EEMX.US,D,20250321,000000,34.26,34.38,34.22,34.347,8574,0
+EEMX.US,D,20250324,000000,34.52,34.55,34.38,34.38,10511,0
+EEMX.US,D,20250325,000000,34.42,34.53,34.35,34.42,11062,0
+EEMX.US,D,20250326,000000,34.39,34.41,34.13,34.175,7029,0
+EEMX.US,D,20250327,000000,34.21,34.46,34.21,34.3752,8345,0
+EEMX.US,D,20250328,000000,34.03,34.03,33.675,33.7111,4456,0
+EEMX.US,D,20250331,000000,33.34,33.5909,33.31,33.5909,6283,0
+EEMX.US,D,20250401,000000,33.5313,33.7113,33.48,33.7113,16620,0
+EEMX.US,D,20250402,000000,33.76,33.8102,33.645,33.8102,7852,0
+EEMX.US,D,20250403,000000,33.228,33.315,32.84,32.84,10671,0
+EEMX.US,D,20250404,000000,32,32,31.0605,31.17,20776,0
+EEMX.US,D,20250407,000000,29.96,30.9924,29.35,30.0565,38906,0
+EEMX.US,D,20250408,000000,30.78,30.8,29.39,29.58,16983,0
+EEMX.US,D,20250409,000000,29.97,31.67,29.65,31.6332,11576,0
+EEMX.US,D,20250410,000000,31.37,31.42,30.76,31.18,12352,0
+EEMX.US,D,20250411,000000,31.85,32.15,31.64,32.15,4544,0
+EEMX.US,D,20250414,000000,32.43,32.64,32.33,32.4658,14493,0
+EEMX.US,D,20250415,000000,32.58,32.694,32.5516,32.5516,6829,0
+EEMX.US,D,20250416,000000,32.25,32.47,32.0663,32.1766,11517,0
+EEMX.US,D,20250417,000000,32.55,32.57,32.375,32.375,4488,0
+EEMX.US,D,20250421,000000,32.2909,32.3987,32.12,32.3231,4376,0
+EEMX.US,D,20250422,000000,32.66,33.0554,32.66,32.82,14835,0
+EEMX.US,D,20250423,000000,33.48,33.54,33.295,33.295,3429,0
+EEMX.US,D,20250424,000000,33.29,33.6765,33.29,33.63,8918,0
+EEMX.US,D,20250425,000000,33.3911,33.5556,33.3911,33.5556,3056,0
+EEMX.US,D,20250428,000000,33.5015,33.6495,33.43,33.56,7077,0
+EEMX.US,D,20250429,000000,33.66,33.76,33.66,33.6845,6320,0
+EEMX.US,D,20250430,000000,33.61,33.8205,32.66,33.8205,2179,0
+EEMX.US,D,20250501,000000,33.66,33.92,33.66,33.8253,16030,0
+EEMX.US,D,20250502,000000,34.73,34.79,34.64,34.77,8260,0
+EEMX.US,D,20250505,000000,35.12,35.175,35.05,35.06,11976,0
+EEMX.US,D,20250506,000000,34.85,35.065,34.85,34.9848,3815,0
+EEMX.US,D,20250507,000000,34.66,34.66,34.44,34.56,1994,0
+EEMX.US,D,20250508,000000,34.61,34.7,34.5642,34.5642,4671,0
+EEMX.US,D,20250509,000000,34.83,34.83,34.69,34.69,1153,0
+EEMX.US,D,20250512,000000,35.3717,35.53,35.3717,35.5,2404,0
+EEMX.US,D,20250513,000000,35.435,35.7108,35.435,35.6654,3988,0
+EEMX.US,D,20250514,000000,35.83,35.8665,35.83,35.8665,1650,0
+EEMX.US,D,20250515,000000,35.77,35.79,35.65,35.7868,2583,0
+EEMX.US,D,20250516,000000,35.8,35.8,35.6932,35.7611,1336,0
+EEMX.US,D,20250519,000000,35.6013,35.83,35.44,35.8299,6115,0
+EEMX.US,D,20250520,000000,35.63,35.79,35.63,35.7652,3522,0
+EEMX.US,D,20250521,000000,35.995,35.995,35.7425,35.7425,761,0
+EEMX.US,D,20250522,000000,35.55,35.69,35.39,35.6227,8060,0
+EEMX.US,D,20250523,000000,35.6015,35.73,35.6,35.7276,1329,0
+EEMX.US,D,20250527,000000,35.5845,35.756,35.5701,35.6667,7284,0
+EEMX.US,D,20250528,000000,35.5,35.6,35.4217,35.5135,1482,0
+EEMX.US,D,20250529,000000,35.75,35.75,35.5956,35.6208,1571,0
+EEMX.US,D,20250530,000000,35.11,35.2488,34.97,35.2488,2588,0
+EEMX.US,D,20250602,000000,35.1,35.3909,35.1,35.28,14727,0
+EEMX.US,D,20250603,000000,35.3737,35.45,35.3714,35.4171,2192,0
+EEMX.US,D,20250604,000000,35.74,35.9,35.74,35.8994,4609,0
+EEMX.US,D,20250605,000000,36.13,36.1889,36.03,36.0578,2138,0
+EEMX.US,D,20250606,000000,36.1432,36.24,36.0418,36.1977,2241,0
+EEMX.US,D,20250609,000000,36.3316,36.5589,36.33,36.505,8885,0
+EEMX.US,D,20250610,000000,36.63,36.73,36.56,36.7211,8522,0
+EEMX.US,D,20250611,000000,36.83,36.915,36.83,36.8549,2985,0
+EEMX.US,D,20250612,000000,36.82,36.87,36.75,36.8476,3770,0
+EEMX.US,D,20250613,000000,36.18,36.41,36.18,36.25,3455,0
+EEMX.US,D,20250616,000000,36.8318,37,36.7659,36.7659,2191,0
+EEMX.US,D,20250617,000000,36.5114,36.6196,36.23,36.2923,3762,0
+EEMX.US,D,20250618,000000,36.3212,36.3321,36.24,36.24,3336,0
+EEMX.US,D,20250620,000000,36.3,36.3,35.97,35.9794,7728,0
+EEMX.US,D,20250623,000000,35.96,36.335,35.96,36.31,14820,0
+EEMX.US,D,20250624,000000,36.99,37.39,36.99,37.25,7103,0
+EEMX.US,D,20250625,000000,37.26,37.34,37.23,37.3174,5960,0
+EEMX.US,D,20250626,000000,37.43,37.5668,37.43,37.5286,58027,0
+EEMX.US,D,20250627,000000,37.45,37.555,37.4,37.41,2798,0
+EEMX.US,D,20250630,000000,37.37,37.4733,37.3016,37.4733,3665,0
+EEMX.US,D,20250701,000000,37.6118,37.6118,37.43,37.5611,5610,0
+EEMX.US,D,20250702,000000,37.39,37.6974,37.36,37.6974,4492,0
+EEMX.US,D,20250703,000000,37.81,37.8701,37.8,37.8489,9852,0
+EEMX.US,D,20250707,000000,37.55,37.62,37.28,37.28,3962,0
+EEMX.US,D,20250708,000000,37.63,37.65,37.4835,37.51,6618,0
+EEMX.US,D,20250709,000000,37.54,37.545,37.41,37.5447,6069,0
+EEMX.US,D,20250710,000000,37.53,37.6031,37.51,37.59,5086,0
+EEMX.US,D,20250711,000000,37.56,37.6167,37.45,37.45,12184,0
+EEMX.US,D,20250714,000000,37.505,37.68,37.38,37.5516,18634,0
+EEMX.US,D,20250715,000000,37.87,37.8907,37.77,37.8835,9293,0
+EEMX.US,D,20250716,000000,37.7414,38.1071,37.7406,38.1071,19234,0
+EEMX.US,D,20250717,000000,38.19,38.2695,38.19,38.23,4371,0
+EEMX.US,D,20250718,000000,38.44,38.49,38.22,38.24,2026,0
+EEMX.US,D,20250721,000000,38.46,38.6495,38.46,38.5251,1821,0
+EEMX.US,D,20250722,000000,38.1801,38.5794,38.1801,38.4824,10166,0
+EEMX.US,D,20250723,000000,38.6801,38.9354,38.6801,38.9354,1871,0
+EEMX.US,D,20250724,000000,38.79,38.81,38.648,38.7245,1672,0
+EEMX.US,D,20250725,000000,38.55,38.6279,38.525,38.6279,1948,0
+EEMX.US,D,20250728,000000,38.2813,38.35,38.13,38.3088,9200,0
+EEMX.US,D,20250729,000000,38.33,38.35,38.28,38.2983,3625,0
+EEMX.US,D,20250730,000000,38.28,38.33,37.93,37.93,3906,0
+EEMX.US,D,20250731,000000,37.9502,38.08,37.9,37.9451,2320,0
+EEMX.US,D,20250801,000000,37.49,37.6236,37.49,37.6236,3016,0
+EEMX.US,D,20250804,000000,37.97,38.0974,37.97,37.9993,2031,0
+EEMX.US,D,20250805,000000,38.13,38.2133,38.13,38.2133,4350,0
+EEMX.US,D,20250806,000000,38.12,38.31,38.12,38.2908,1834,0
+EEMX.US,D,20250807,000000,38.695,38.695,38.5,38.5974,5016,0
+EEMX.US,D,20250808,000000,38.515,38.6151,38.47,38.6151,2840,0
+EEMX.US,D,20250811,000000,38.5897,38.6,38.48,38.48,2142,0
+EEMX.US,D,20250812,000000,38.6733,39.05,38.66,38.9937,5627,0
+EEMX.US,D,20250813,000000,39.505,39.55,39.36,39.4,3552,0
+EEMX.US,D,20250815,000000,39.15,39.235,39.0469,39.0469,3184,0
+EEMX.US,D,20250818,000000,39.16,39.35,39.16,39.262,3106,0
+EEMX.US,D,20250819,000000,39.1037,39.2284,38.86,38.94,4773,0
+EEMX.US,D,20250820,000000,38.79,38.97,38.73,38.847,2119,0
+EEMX.US,D,20250821,000000,38.76,38.7818,38.76,38.7818,2049,0
+EEMX.US,D,20250822,000000,39.29,39.5421,39.29,39.5421,1872,0
+EEMX.US,D,20250825,000000,39.47,39.648,39.3,39.3796,1508,0
+EEMX.US,D,20250826,000000,39.305,39.305,39.25,39.2831,2042,0
+EEMX.US,D,20250827,000000,38.92,38.9583,38.92,38.9583,1041,0
+EEMX.US,D,20250828,000000,39.13,39.1673,38.9833,39.1673,1517,0
+EEMX.US,D,20250829,000000,38.8,38.92,38.8,38.9142,1604,0
+EEMX.US,D,20250902,000000,38.79,38.9,38.69,38.8834,9573,0
+EEMX.US,D,20250903,000000,39.035,39.129,38.9301,39.1133,2359,0
+EEMX.US,D,20250904,000000,38.8144,38.9695,38.66,38.9695,3296,0
+EEMX.US,D,20250905,000000,39.21,39.411,39.21,39.411,3922,0
+EEMX.US,D,20250908,000000,39.615,39.759,39.52,39.759,4186,0
+EEMX.US,D,20250909,000000,40.02,40.09,39.9411,40.037,1203,0
+EEMX.US,D,20250910,000000,40.43,40.43,40.2588,40.2868,2239,0
+EEMX.US,D,20250911,000000,40.8524,40.8524,40.75,40.7927,1260,0
+EEMX.US,D,20250912,000000,40.7991,40.92,40.79,40.8421,2364,0
+EEMX.US,D,20250915,000000,41.0922,41.19,40.91,41.1175,1971,0
+EEMX.US,D,20250916,000000,41.2,41.4891,41.2,41.4891,2605,0
+EEMX.US,D,20250917,000000,41.625,41.83,41.5915,41.6519,25715,0
+EEMX.US,D,20250918,000000,41.3873,41.55,41.3577,41.5424,8097,0
+EEMX.US,D,20250919,000000,41.3219,41.5111,41.32,41.4277,3997,0
+EEMX.US,D,20250922,000000,41.401,41.63,41.37,41.6283,29121,0
+EEMX.US,D,20250923,000000,41.87,41.87,41.59,41.6365,3128,0
+EEMX.US,D,20250924,000000,41.65,41.71,41.525,41.531,1179,0
+EEMX.US,D,20250925,000000,41.3,41.34,41.24,41.3365,32659,0
+EEMX.US,D,20250926,000000,41.02,41.2,40.88,41.2,4928,0
+EEMX.US,D,20250929,000000,41.5139,41.675,41.5,41.6046,3453,0
+EEMX.US,D,20250930,000000,41.637,41.84,41.58,41.8318,8227,0
+EEMX.US,D,20251001,000000,42.02,42.14,41.92,42.1393,8311,0
+EEMX.US,D,20251002,000000,42.515,42.515,42.29,42.422,6792,0
+EEMX.US,D,20251003,000000,42.41,42.59,42.41,42.57,3828,0
+EEMX.US,D,20251006,000000,42.59,42.76,42.59,42.6717,5598,0
+EEMX.US,D,20251007,000000,42.81,42.81,42.3185,42.4041,4410,0
+EEMX.US,D,20251008,000000,42.45,42.765,42.3913,42.68,2785,0
+EEMX.US,D,20251009,000000,42.645,42.645,42.19,42.2774,3490,0
+EEMX.US,D,20251010,000000,42.24,42.24,40.677,40.677,4537,0
+EEMX.US,D,20251013,000000,41.86,42.04,41.8457,42.03,4745,0
+EEMX.US,D,20251014,000000,41.4386,41.65,41.4386,41.58,2733,0
+EEMX.US,D,20251015,000000,42.1502,42.295,42.07,42.2392,2761,0
+EEMX.US,D,20251016,000000,42.575,42.69,42.38,42.4537,2114,0
+EEMX.US,D,20251017,000000,42.365,42.73,42.25,42.7,148410,0
+EEMX.US,D,20251020,000000,42.76,43.19,42.7,43.1113,2970,0
+EEMX.US,D,20251021,000000,42.775,42.775,42.6212,42.7394,5297,0
+EEMX.US,D,20251022,000000,42.8,42.94,42.42,42.6609,17405,0
+EEMX.US,D,20251023,000000,42.97,43.06,42.97,43.06,4553,0
+EEMX.US,D,20251024,000000,43.3452,43.4,43.23,43.39,9057,0
+EEMX.US,D,20251027,000000,43.5913,43.82,43.5603,43.81,8387,0
+EEMX.US,D,20251028,000000,43.52,43.7951,43.52,43.7622,1478,0
+EEMX.US,D,20251029,000000,43.92,44.198,43.92,43.9235,1961,0
+EEMX.US,D,20251030,000000,43.47,43.59,43.4673,43.4673,24986,0
+EEMX.US,D,20251031,000000,43.295,43.41,43.23,43.34,3217,0
+EEMX.US,D,20251103,000000,43.54,43.77,43.54,43.6352,9101,0
+EEMX.US,D,20251104,000000,43.11,43.25,42.8371,42.8371,2684,0
+EEMX.US,D,20251105,000000,43.05,43.205,42.99,43.2034,1661,0
+EEMX.US,D,20251106,000000,43.23,43.23,42.8523,42.8523,5366,0
+EEMX.US,D,20251107,000000,42.4627,42.6468,42.44,42.6468,1760,0
+EEMX.US,D,20251110,000000,43.285,43.48,43.0806,43.4529,3354,0
+EEMX.US,D,20251111,000000,43.395,43.588,43.35,43.4502,2116,0
+EEMX.US,D,20251112,000000,43.445,43.46,43.36,43.4527,1858,0
+EEMX.US,D,20251113,000000,43.465,43.465,42.92,42.9582,1556,0
+EEMX.US,D,20251114,000000,42.84,43.1,42.84,42.9327,748,0
+EEMX.US,D,20251117,000000,42.8134,42.93,42.4397,42.4397,1246,0
+EEMX.US,D,20251118,000000,42,42.33,42,42.233,2786,0
+EEMX.US,D,20251119,000000,42.22,42.22,41.99,42.0628,2582,0
+EEMX.US,D,20251120,000000,42.58,42.78,41.5376,41.5376,3966,0
+EEMX.US,D,20251121,000000,41.1,41.53,41.1,41.4864,1811,0
+EEMX.US,D,20251124,000000,41.7253,41.8938,41.591,41.8938,3255,0
+EEMX.US,D,20251125,000000,40.93,41.27,40.93,41.1885,9236,0
+EEMX.US,D,20251126,000000,41.5,41.7,41.42,41.5449,6185,0
+EEMX.US,D,20251128,000000,41.59,41.68,41.49,41.5681,61053,0
+EEMX.US,D,20251201,000000,41.38,41.76,41.38,41.5862,8027,0
+EEMX.US,D,20251202,000000,41.67,41.85,41.5201,41.6047,10324,0
+EEMX.US,D,20251203,000000,41.55,41.61,41.535,41.5931,1622,0
+EEMX.US,D,20251204,000000,41.4638,41.65,41.4638,41.6198,8673,0
+EEMX.US,D,20251205,000000,42.22,42.22,41.96,41.9736,1934,0
+EEMX.US,D,20251208,000000,41.8909,41.905,41.76,41.8857,2871,0
+EEMX.US,D,20251209,000000,41.669,41.81,41.6168,41.8014,2632,0
+EEMX.US,D,20251210,000000,41.997,42.2668,41.95,42.2668,3137,0
+EEMX.US,D,20251211,000000,41.9307,42.16,41.9307,42.0565,4820,0
+EEMX.US,D,20251212,000000,42.1408,42.1408,41.5561,41.5561,1452,0
+EEMX.US,D,20251215,000000,41.85,41.85,41.4888,41.4888,2151,0
+EEMX.US,D,20251216,000000,41.28,41.3079,41.06,41.1848,1553,0
+EEMX.US,D,20251217,000000,41.385,41.385,40.83,40.8681,2358,0
+EEMX.US,D,20251218,000000,41.51,41.65,41.3601,41.4048,4215,0
+EEMX.US,D,20251219,000000,41.757,42,41.5,41.8087,41557,0
+EEMX.US,D,20251222,000000,42.0791,42.14,41.87,42.0783,11731,0
+EEMX.US,D,20251223,000000,42.06,42.37,42.06,42.3217,8097,0
+EEMX.US,D,20251224,000000,42.335,42.3563,42.335,42.3563,647,0
+EEMX.US,D,20251226,000000,42.528,42.7199,42.528,42.6433,1932,0
+EEMX.US,D,20251229,000000,42.5236,42.5236,42.36,42.5223,3660,0
+EEMX.US,D,20251230,000000,42.704,42.74,42.6552,42.7094,1805,0
+EEMX.US,D,20251231,000000,42.6625,42.73,42.6,42.6435,2053,0
+EEMX.US,D,20260102,000000,43.71,43.71,43.5,43.6946,12500,0
+EEMX.US,D,20260105,000000,43.98,44.2508,43.96,44.2508,2585,0
+EEMX.US,D,20260106,000000,44.808,44.808,44.55,44.6945,5030,0
+EEMX.US,D,20260107,000000,44.31,44.4899,44.17,44.2878,14152,0
+EEMX.US,D,20260108,000000,44.1575,44.3549,44.14,44.3549,3484,0
+EEMX.US,D,20260109,000000,44.29,44.8,44.13,44.5192,16812,0
+EEMX.US,D,20260112,000000,44.795,45.25,44.77,45.1738,4986,0
+EEMX.US,D,20260113,000000,45.01,45.22,44.76,44.8308,4422,0
+EEMX.US,D,20260114,000000,44.79,45.01,44.74,44.9455,3307,0
+EEMX.US,D,20260115,000000,45.1772,45.37,45.12,45.2352,4228,0
+EEMX.US,D,20260116,000000,44.99,45.34,44.9449,45.1012,8213,0
+EEMX.US,D,20260120,000000,44.7223,45.06,44.66,44.668,4330,0
+EEMX.US,D,20260121,000000,45.248,45.65,45.12,45.4009,5051,0
+EEMX.US,D,20260122,000000,45.76,46,45.74,45.8365,2595,0
+EEMX.US,D,20260123,000000,45.59,46.18,45.5788,46.0469,28717,0
+EEMX.US,D,20260126,000000,46.0322,46.31,46.0322,46.0869,2827,0
+EEMX.US,D,20260127,000000,46.835,47.0069,46.71,47.0069,1853,0
+EEMX.US,D,20260128,000000,47.23,47.65,47.0798,47.3705,15972,0
+EEMX.US,D,20260129,000000,46.79,47.59,46.6,47.0733,110534,0
+EEMX.US,D,20260130,000000,46.705,46.705,45.88,46.0606,5045,0
+EEMX.US,D,20260202,000000,45.965,46.42,45.7224,46.2638,40926,0
+EEMX.US,D,20260203,000000,46.65,46.65,46.1045,46.5262,8568,0
+EEMX.US,D,20260204,000000,46.5483,46.56,45.795,45.8679,5294,0
+EEMX.US,D,20260205,000000,45.86,45.92,45.58,45.5888,11927,0
+EEMX.US,D,20260206,000000,46.34,47.14,46.34,46.95,9646,0
+EEMX.US,D,20260209,000000,47.065,47.35,47.065,47.1856,12593,0
+EEMX.US,D,20260210,000000,47.24,47.4699,47.15,47.2602,2986,0
+EEMX.US,D,20260211,000000,47.72,48.02,47.68,47.9872,7403,0
+EEMX.US,D,20260212,000000,48.18,48.18,47.3822,47.3822,4761,0
+EEMX.US,D,20260213,000000,47.16,47.71,47.16,47.6473,5090,0
+EEMX.US,D,20260217,000000,46.965,47.61,46.9225,47.4394,6378,0
+EEMX.US,D,20260218,000000,47.935,48.09,47.68,47.68,61451,0
diff --git a/daily/us/nyse etfs/1/eld.us.txt b/daily/us/nyse etfs/1/eld.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..14027fbb5db69b53d9c7de220a52afdb4cce308b
--- /dev/null
+++ b/daily/us/nyse etfs/1/eld.us.txt	
@@ -0,0 +1,3906 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ELD.US,D,20100809,000000,32.2618,32.352,32.2024,32.2618,3689579.8869794,0
+ELD.US,D,20100810,000000,32.2797,32.4233,32.2311,32.241,234739.54438062,0
+ELD.US,D,20100811,000000,32.4153,32.4153,32.1865,32.2192,338458.31170554,0
+ELD.US,D,20100812,000000,32.3599,32.3599,31.9666,32.144,39593.819265719,0
+ELD.US,D,20100813,000000,32.2311,32.2311,32.1241,32.132,37536.604201893,0
+ELD.US,D,20100816,000000,32.1499,32.3599,32.1499,32.352,43796.069663517,0
+ELD.US,D,20100817,000000,32.3163,32.4332,32.2668,32.3787,335228.14084968,0
+ELD.US,D,20100818,000000,32.4837,32.4837,32.3787,32.3847,36720.986060787,0
+ELD.US,D,20100819,000000,32.4957,32.4957,32.2797,32.352,76772.07638829,0
+ELD.US,D,20100820,000000,32.2192,32.3599,32.2192,32.3599,33147.609551491,0
+ELD.US,D,20100823,000000,32.3787,32.3975,32.2351,32.2549,73495.471826376,0
+ELD.US,D,20100824,000000,32.132,32.248,32.132,32.2311,512574.61512039,0
+ELD.US,D,20100825,000000,32.1865,32.2024,32.0944,32.1865,169390.15968137,0
+ELD.US,D,20100826,000000,32.1806,32.3282,32.1806,32.2618,341377.57861652,0
+ELD.US,D,20100827,000000,32.2618,32.3659,32.2192,32.3599,253961.07982978,0
+ELD.US,D,20100830,000000,32.3282,32.3441,32.248,32.2737,106916.63647223,0
+ELD.US,D,20100831,000000,32.2668,32.2668,32.1806,32.2083,100188.7962365,0
+ELD.US,D,20100901,000000,32.2797,32.4777,32.2797,32.4095,97456.27357812,0
+ELD.US,D,20100902,000000,32.4957,32.4957,32.4263,32.4511,55596.287571335,0
+ELD.US,D,20100903,000000,32.4777,32.6413,32.4777,32.5649,47788.358955683,0
+ELD.US,D,20100907,000000,32.5383,32.5383,32.4153,32.4153,120662.02289231,0
+ELD.US,D,20100908,000000,32.5383,32.5451,32.4837,32.5105,34252.933641231,0
+ELD.US,D,20100909,000000,32.666,32.6739,32.5105,32.5649,183993.56023504,0
+ELD.US,D,20100910,000000,32.7433,32.7611,32.6036,32.6343,71062.749400555,0
+ELD.US,D,20100913,000000,32.9186,32.9186,32.7908,32.9068,315573.56062015,0
+ELD.US,D,20100914,000000,32.9414,33.0078,32.876,32.9582,352920.39228427,0
+ELD.US,D,20100915,000000,32.981,32.981,32.8126,32.8662,240688.10589736,0
+ELD.US,D,20100916,000000,32.8662,32.8662,32.7492,32.8612,234494.25328125,0
+ELD.US,D,20100917,000000,32.884,32.9107,32.7671,32.884,524351.61617518,0
+ELD.US,D,20100920,000000,32.7373,32.9414,32.7136,32.8453,214659.99479786,0
+ELD.US,D,20100921,000000,32.9256,32.9256,32.7908,32.9107,63125.613950669,0
+ELD.US,D,20100922,000000,32.994,33.098,32.9414,33.0821,175401.30575844,0
+ELD.US,D,20100923,000000,33.0078,33.0632,32.8453,33.0008,319028.83400754,0
+ELD.US,D,20100924,000000,33.0632,33.2485,33.0494,33.1406,184845.51779827,0
+ELD.US,D,20100927,000000,33.2802,33.3555,33.1494,33.303,346273.30631994,0
+ELD.US,D,20100928,000000,33.3367,33.4169,33.2406,33.3921,172115.616341,0
+ELD.US,D,20100929,000000,33.4793,33.516,33.4209,33.4734,133173.8878168,0
+ELD.US,D,20100930,000000,33.5615,33.5615,33.4081,33.5615,151460.69257455,0
+ELD.US,D,20101001,000000,33.6705,33.7082,33.6131,33.6775,498594.03188486,0
+ELD.US,D,20101004,000000,33.5407,33.6022,33.4942,33.5615,194857.02859466,0
+ELD.US,D,20101005,000000,33.7528,33.9638,33.6587,33.933,298711.05932416,0
+ELD.US,D,20101006,000000,33.8944,34.1362,33.8944,34.1243,469087.43054496,0
+ELD.US,D,20101007,000000,34.2451,34.2451,34.0361,34.1104,510100.50613047,0
+ELD.US,D,20101008,000000,34.1173,34.2629,34.042,34.2144,425666.86824344,0
+ELD.US,D,20101011,000000,34.2213,34.2798,34.1173,34.1282,151801.8793712,0
+ELD.US,D,20101012,000000,34.1411,34.2085,34.047,34.1758,369791.97843578,0
+ELD.US,D,20101013,000000,34.2689,34.3877,34.2144,34.3759,321689.68725005,0
+ELD.US,D,20101014,000000,34.4195,34.5483,34.3689,34.4463,431468.05321488,0
+ELD.US,D,20101015,000000,34.4651,34.4759,34.2957,34.3293,243768.88135114,0
+ELD.US,D,20101018,000000,34.2629,34.3412,34.2629,34.3055,99817.326588075,0
+ELD.US,D,20101019,000000,34.0846,34.148,34.0044,34.0658,345872.56324813,0
+ELD.US,D,20101020,000000,34.1282,34.7177,33.8488,34.1758,214635.76851645,0
+ELD.US,D,20101021,000000,34.2144,34.2798,33.9766,34.0598,245263.84480037,0
+ELD.US,D,20101022,000000,33.9262,34.0124,33.8944,34.0044,166062.07427143,0
+ELD.US,D,20101025,000000,33.9262,34.0272,33.8944,34.0044,231921.22030887,0
+ELD.US,D,20101026,000000,33.9262,33.9262,33.8676,33.9064,147727.82637924,0
+ELD.US,D,20101027,000000,33.8062,33.8062,33.5259,33.6022,324492.8698959,0
+ELD.US,D,20101028,000000,33.7864,33.8488,33.6775,33.841,162280.75551329,0
+ELD.US,D,20101029,000000,33.8192,33.9083,33.8043,33.8914,128692.0257543,0
+ELD.US,D,20101101,000000,33.9896,34.1758,33.9262,33.9826,414236.10112725,0
+ELD.US,D,20101102,000000,34.042,34.1282,34.0044,34.0767,457807.06825926,0
+ELD.US,D,20101103,000000,34.1282,34.257,34.0965,34.2293,412956.14592563,0
+ELD.US,D,20101104,000000,34.4343,34.5295,34.3877,34.4829,496290.51629327,0
+ELD.US,D,20101105,000000,34.3601,34.4195,34.2996,34.3957,217330.9423243,0
+ELD.US,D,20101108,000000,34.2293,34.2293,34.042,34.0846,198448.57481502,0
+ELD.US,D,20101109,000000,34.2957,34.2957,34.0708,34.0767,241196.85780716,0
+ELD.US,D,20101110,000000,34.054,34.0965,33.9192,34.0846,440675.04958248,0
+ELD.US,D,20101111,000000,33.94,33.947,33.8488,33.8836,243623.52366263,0
+ELD.US,D,20101112,000000,33.8251,33.832,33.6259,33.6913,160141.77674968,0
+ELD.US,D,20101115,000000,33.5893,33.6181,33.2901,33.3615,348386.03994534,0
+ELD.US,D,20101116,000000,33.2109,33.2802,32.8998,33.0236,289811.93861626,0
+ELD.US,D,20101117,000000,33.0632,33.1841,33.0366,33.086,416169.15649881,0
+ELD.US,D,20101118,000000,33.4209,33.5081,33.3367,33.4942,224459.52563183,0
+ELD.US,D,20101119,000000,33.5329,33.6329,33.4545,33.6329,246454.97030346,0
+ELD.US,D,20101122,000000,33.5219,33.5487,33.4169,33.4863,135078.67919337,0
+ELD.US,D,20101123,000000,33.1841,33.1841,33.0148,33.0424,248680.75990884,0
+ELD.US,D,20101124,000000,33.1406,33.1901,33.0692,33.1217,132025.15830619,0
+ELD.US,D,20101126,000000,32.8334,32.8662,32.7294,32.7492,65588.619228263,0
+ELD.US,D,20101129,000000,32.6611,32.6957,32.5313,32.6413,207001.4615843,0
+ELD.US,D,20101130,000000,32.6878,32.8334,32.5105,32.6551,286527.25862721,0
+ELD.US,D,20101201,000000,32.7294,32.9514,32.7294,32.9256,156341.27885208,0
+ELD.US,D,20101202,000000,32.8662,33.1217,32.8334,33.0494,144759.09747703,0
+ELD.US,D,20101203,000000,33.086,33.2238,33.0366,33.1732,94213.989581548,0
+ELD.US,D,20101206,000000,33.1663,33.3159,33.098,33.2753,1054816.330695,0
+ELD.US,D,20101207,000000,33.3555,33.3803,33.1614,33.2802,585074.7905518,0
+ELD.US,D,20101208,000000,33.0574,33.1494,33.0008,33.098,737442.95925116,0
+ELD.US,D,20101209,000000,33.0762,33.0762,32.8918,32.9582,461554.06645206,0
+ELD.US,D,20101210,000000,32.9414,33.0494,32.884,33.0148,263875.68550048,0
+ELD.US,D,20101213,000000,33.0494,33.0494,32.9622,32.987,184964.63034858,0
+ELD.US,D,20101214,000000,33.0148,33.0366,32.9186,32.9672,133831.0257003,0
+ELD.US,D,20101215,000000,32.9068,33.0306,32.8206,32.8453,636734.30739255,0
+ELD.US,D,20101216,000000,32.7611,32.884,32.7611,32.8502,136930.98029353,0
+ELD.US,D,20101217,000000,32.8334,32.8453,32.7611,32.7611,74481.683365806,0
+ELD.US,D,20101220,000000,32.778,32.8334,32.6878,32.773,248378.94081949,0
+ELD.US,D,20101221,000000,32.778,32.8334,32.7542,32.8126,231985.82372599,0
+ELD.US,D,20101222,000000,32.6036,32.6739,32.5511,32.6413,688187.90084124,0
+ELD.US,D,20101223,000000,32.6303,32.7205,32.6215,32.6611,142104.30080487,0
+ELD.US,D,20101227,000000,32.6611,32.7294,32.6611,32.6957,74805.709879785,0
+ELD.US,D,20101228,000000,32.8562,32.876,32.7136,32.773,134579.01213911,0
+ELD.US,D,20101229,000000,32.8087,32.9226,32.775,32.9156,257325.50466184,0
+ELD.US,D,20101230,000000,33.0128,33.1346,32.992,33.1207,327577.68306325,0
+ELD.US,D,20101231,000000,33.1901,33.2773,33.1158,33.2109,101896.74907654,0
+ELD.US,D,20110103,000000,33.2109,33.3427,33.1901,33.2842,301118.54604017,0
+ELD.US,D,20110104,000000,33.3159,33.3615,33.2039,33.2842,489959.38141579,0
+ELD.US,D,20110105,000000,33.198,33.2238,33.1178,33.2109,284671.92924187,0
+ELD.US,D,20110106,000000,33.1901,33.1901,32.987,33.0148,135226.05573867,0
+ELD.US,D,20110107,000000,33.0148,33.086,32.9256,33.0692,408213.85133786,0
+ELD.US,D,20110110,000000,32.8612,32.884,32.7373,32.876,274581.68303088,0
+ELD.US,D,20110111,000000,32.9514,32.987,32.8334,32.9582,447746.09547164,0
+ELD.US,D,20110112,000000,33.0078,33.1614,32.9672,33.0632,245969.4352467,0
+ELD.US,D,20110113,000000,33.1276,33.1732,33.0494,33.086,134120.73164893,0
+ELD.US,D,20110114,000000,32.9186,33.0148,32.876,32.9622,184595.17955694,0
+ELD.US,D,20110118,000000,32.9107,33.0632,32.5025,32.9454,347608.78008316,0
+ELD.US,D,20110119,000000,32.9186,32.9582,32.6878,32.773,261739.73502205,0
+ELD.US,D,20110120,000000,32.6343,32.6343,32.4095,32.6155,205040.14221776,0
+ELD.US,D,20110121,000000,32.5313,32.5818,32.4877,32.5749,133846.16712618,0
+ELD.US,D,20110124,000000,32.4025,32.4451,32.2618,32.3728,292968.42119947,0
+ELD.US,D,20110125,000000,32.3064,32.4957,32.3064,32.4153,219296.29940442,0
+ELD.US,D,20110126,000000,32.4511,32.5749,32.3847,32.5451,281262.08013216,0
+ELD.US,D,20110127,000000,32.5313,32.6413,32.3906,32.3906,269673.84218675,0
+ELD.US,D,20110128,000000,32.4263,32.4263,32.1241,32.1806,121442.31103968,0
+ELD.US,D,20110131,000000,32.1638,32.2925,32.1578,32.2569,163307.34418842,0
+ELD.US,D,20110201,000000,32.4263,32.4451,32.3163,32.3787,865641.37452155,0
+ELD.US,D,20110202,000000,32.4095,32.5383,32.3906,32.4233,100624.86930204,0
+ELD.US,D,20110203,000000,32.4095,32.4233,32.2797,32.3728,139926.96376234,0
+ELD.US,D,20110204,000000,32.3728,32.4095,32.1578,32.2945,457660.70114235,0
+ELD.US,D,20110207,000000,32.2797,32.3659,32.1063,32.2262,448181.15910879,0
+ELD.US,D,20110208,000000,32.3847,32.4777,32.241,32.4332,178520.43949113,0
+ELD.US,D,20110209,000000,32.4957,32.4957,32.3064,32.4025,213690.94354111,0
+ELD.US,D,20110210,000000,32.3282,32.4263,32.2153,32.4263,274967.2846768,0
+ELD.US,D,20110211,000000,32.2945,32.3906,32.2945,32.3787,114101.74776973,0
+ELD.US,D,20110214,000000,32.3213,32.4095,32.2737,32.3728,113240.70535097,0
+ELD.US,D,20110215,000000,32.3975,32.3975,32.3599,32.3599,92246.613644651,0
+ELD.US,D,20110216,000000,32.4332,32.4579,32.4095,32.4511,226948.77604764,0
+ELD.US,D,20110218,000000,32.7136,32.7849,32.6611,32.7373,257979.61426015,0
+ELD.US,D,20110222,000000,32.5689,32.5689,32.4233,32.4391,145415.22593212,0
+ELD.US,D,20110223,000000,32.4709,32.4709,32.352,32.3847,181817.2326209,0
+ELD.US,D,20110224,000000,32.3163,32.4263,32.3163,32.4095,142087.1405222,0
+ELD.US,D,20110225,000000,32.5175,32.5175,32.4332,32.4877,227754.29990482,0
+ELD.US,D,20110228,000000,32.5689,32.5689,32.5263,32.5659,173021.07360903,0
+ELD.US,D,20110301,000000,32.5867,32.5957,32.4639,32.4777,367749.90479784,0
+ELD.US,D,20110302,000000,32.4837,32.5818,32.4777,32.5689,262199.02494061,0
+ELD.US,D,20110303,000000,32.6809,32.6878,32.6215,32.6878,223509.65351454,0
+ELD.US,D,20110304,000000,32.7136,32.7492,32.6611,32.7086,229238.15964173,0
+ELD.US,D,20110307,000000,32.7027,32.7433,32.6611,32.6809,320169.48809101,0
+ELD.US,D,20110308,000000,32.6413,32.7373,32.6155,32.7136,286586.81490237,0
+ELD.US,D,20110309,000000,32.7978,32.8275,32.7671,32.8126,138127.15293859,0
+ELD.US,D,20110310,000000,32.8047,32.8047,32.6303,32.6303,108011.86627803,0
+ELD.US,D,20110311,000000,32.7294,32.7978,32.6611,32.7849,117671.08656546,0
+ELD.US,D,20110314,000000,32.7849,32.8662,32.773,32.8562,185449.15597696,0
+ELD.US,D,20110315,000000,32.5689,32.6878,32.4451,32.6343,244182.74699205,0
+ELD.US,D,20110316,000000,32.6739,32.6739,32.4777,32.4837,173332.9869823,0
+ELD.US,D,20110317,000000,32.5897,32.6105,32.5293,32.56,124447.37936402,0
+ELD.US,D,20110318,000000,32.6343,32.6739,32.6036,32.6551,123176.50901791,0
+ELD.US,D,20110321,000000,32.6739,32.7205,32.6155,32.7205,131507.32154086,0
+ELD.US,D,20110322,000000,32.7671,32.8502,32.7433,32.8453,106901.49504633,0
+ELD.US,D,20110323,000000,32.7611,32.8998,32.7433,32.8918,144774.23890292,0
+ELD.US,D,20110324,000000,32.884,32.994,32.884,32.994,207424.41208074,0
+ELD.US,D,20110325,000000,32.9742,33.0632,32.9582,33.0148,304133.70864844,0
+ELD.US,D,20110328,000000,32.8662,33.0148,32.8662,33.0148,766596.2606537,0
+ELD.US,D,20110329,000000,32.9742,33.086,32.9107,33.086,502064.44669812,0
+ELD.US,D,20110330,000000,32.9672,33.086,32.9672,33.0692,310182.20357604,0
+ELD.US,D,20110331,000000,33.1554,33.1841,33.089,33.1475,1160118.8911678,0
+ELD.US,D,20110401,000000,33.3367,33.3367,33.1732,33.2802,825669.01960866,0
+ELD.US,D,20110404,000000,33.3367,33.4545,33.3219,33.4289,306861.18416486,0
+ELD.US,D,20110405,000000,33.4289,33.5329,33.4169,33.516,371896.63663405,0
+ELD.US,D,20110406,000000,33.727,33.727,33.6527,33.6666,1051591.2069812,0
+ELD.US,D,20110407,000000,33.6913,33.7984,33.6775,33.7795,388181.74488956,0
+ELD.US,D,20110408,000000,33.8568,33.9698,33.8568,33.933,335089.84915991,0
+ELD.US,D,20110411,000000,33.8944,33.947,33.8638,33.9064,445027.70481075,0
+ELD.US,D,20110412,000000,33.8914,33.9262,33.734,33.8488,583874.58019316,0
+ELD.US,D,20110413,000000,33.8488,33.8638,33.7617,33.8251,445960.41664539,0
+ELD.US,D,20110414,000000,33.7864,33.8796,33.7478,33.8736,390007.80085151,0
+ELD.US,D,20110415,000000,33.8914,33.9826,33.841,33.9518,451147.86915422,0
+ELD.US,D,20110418,000000,33.7716,33.7924,33.6477,33.6477,472973.72985592,0
+ELD.US,D,20110419,000000,33.7716,33.8836,33.7716,33.8796,276709.55808218,0
+ELD.US,D,20110420,000000,34.0361,34.1044,33.9766,34.0846,590785.12696792,0
+ELD.US,D,20110421,000000,34.1906,34.1966,34.1243,34.1817,253673.39273793,0
+ELD.US,D,20110425,000000,34.148,34.1619,34.0272,34.042,361892.19183642,0
+ELD.US,D,20110426,000000,34.0708,34.1817,34.0658,34.1411,389124.55100811,0
+ELD.US,D,20110427,000000,34.1619,34.1619,34.054,34.1005,531129.92783052,0
+ELD.US,D,20110428,000000,34.2025,34.2798,34.1104,34.2749,277096.16915649,0
+ELD.US,D,20110429,000000,34.3867,34.6196,34.3867,34.5195,292660.54553978,0
+ELD.US,D,20110502,000000,34.5017,34.5532,34.4829,34.5017,329045.39194588,0
+ELD.US,D,20110503,000000,34.3987,34.4621,34.3323,34.3987,234514.4418491,0
+ELD.US,D,20110504,000000,34.4591,34.4829,34.1966,34.2362,503358.53389725,0
+ELD.US,D,20110505,000000,34.1312,34.1589,33.8508,33.8588,447800.60460484,0
+ELD.US,D,20110506,000000,34.1282,34.2293,33.9262,33.9766,362371.67032284,0
+ELD.US,D,20110509,000000,34.0182,34.0916,33.9698,34.0708,167698.3576956,0
+ELD.US,D,20110510,000000,34.0182,34.1619,34.0044,34.1619,183431.30862044,0
+ELD.US,D,20110511,000000,34.1262,34.1451,33.8964,33.9212,346687.17196085,0
+ELD.US,D,20110512,000000,33.8488,33.94,33.7795,33.9142,209526.04199383,0
+ELD.US,D,20110513,000000,33.8944,33.9142,33.6329,33.734,166917.06011985,0
+ELD.US,D,20110516,000000,33.727,33.7557,33.5893,33.6775,380197.16630522,0
+ELD.US,D,20110517,000000,33.6329,33.7984,33.5407,33.7984,427047.76628431,0
+ELD.US,D,20110518,000000,33.8488,33.9638,33.7984,33.8914,396198.62518245,0
+ELD.US,D,20110519,000000,34.0124,34.1005,33.9638,34.0965,345048.86967988,0
+ELD.US,D,20110520,000000,34.0728,34.1025,33.9717,34.05,184779.90495276,0
+ELD.US,D,20110523,000000,33.7815,33.8162,33.6537,33.7627,218072.87219276,0
+ELD.US,D,20110524,000000,33.8508,33.8746,33.7993,33.8638,241293.76293283,0
+ELD.US,D,20110525,000000,33.7191,33.7874,33.6705,33.7557,225972.65879213,0
+ELD.US,D,20110526,000000,33.8588,33.943,33.8429,33.9212,223782.1991805,0
+ELD.US,D,20110527,000000,34.0074,34.1134,33.9776,34.1134,386834.15798563,0
+ELD.US,D,20110531,000000,34.2699,34.3224,34.1411,34.255,4801765.0615029,0
+ELD.US,D,20110601,000000,34.3085,34.3135,34.1074,34.1589,362745.15882804,0
+ELD.US,D,20110602,000000,34.3016,34.3323,34.1926,34.2114,498860.52098046,0
+ELD.US,D,20110603,000000,34.2481,34.3799,34.2481,34.3799,486810.97425971,0
+ELD.US,D,20110606,000000,34.3214,34.4789,34.2917,34.3135,392523.29640551,0
+ELD.US,D,20110607,000000,34.4353,34.4353,34.2957,34.3719,648374.02618597,0
+ELD.US,D,20110608,000000,34.3373,34.3789,34.2639,34.2639,162032.43612875,0
+ELD.US,D,20110609,000000,34.3016,34.3065,34.1114,34.2639,197097.9596259,0
+ELD.US,D,20110610,000000,34.3313,34.3313,34.0916,34.1837,137578.0238931,0
+ELD.US,D,20110613,000000,34.2649,34.2827,34.1589,34.2649,193049.14234376,0
+ELD.US,D,20110614,000000,34.3432,34.4057,34.2253,34.365,446004.83149465,0
+ELD.US,D,20110615,000000,34.2402,34.259,34.0302,34.0985,277687.69419447,0
+ELD.US,D,20110616,000000,33.9232,33.9736,33.8588,33.9736,150459.33960923,0
+ELD.US,D,20110617,000000,34.0846,34.1114,33.9756,33.9756,233659.45600069,0
+ELD.US,D,20110620,000000,34.05,34.0926,33.9776,34.0678,182329.01281587,0
+ELD.US,D,20110621,000000,34.1768,34.2639,34.047,34.2154,166719.21215493,0
+ELD.US,D,20110622,000000,34.2818,34.3125,34.1966,34.2768,328797.07256133,0
+ELD.US,D,20110623,000000,34.1629,34.2471,33.9974,34.0598,164171.41489236,0
+ELD.US,D,20110624,000000,34.0777,34.0916,33.9816,33.9816,427210.28425551,0
+ELD.US,D,20110627,000000,33.9974,34.0182,33.9262,33.946,458545.96984253,0
+ELD.US,D,20110628,000000,34.0598,34.2818,33.9756,34.0777,214466.18454651,0
+ELD.US,D,20110629,000000,34.1837,34.3422,34.1292,34.3373,401624.3027919,0
+ELD.US,D,20110630,000000,34.3769,34.4631,34.3531,34.4511,237575.02873503,0
+ELD.US,D,20110701,000000,34.4957,34.6711,34.4749,34.6711,1445639.7496877,0
+ELD.US,D,20110705,000000,34.579,34.7018,34.5721,34.5859,258666.02556702,0
+ELD.US,D,20110706,000000,34.5225,34.5641,34.4641,34.5225,137461.93962796,0
+ELD.US,D,20110707,000000,34.6077,34.7276,34.6017,34.6077,566423.58214438,0
+ELD.US,D,20110708,000000,34.6711,34.7088,34.6017,34.6949,168821.85149642,0
+ELD.US,D,20110711,000000,34.5631,34.5631,34.3789,34.4293,242426.34158918,0
+ELD.US,D,20110712,000000,34.2332,34.3581,34.15,34.2927,585035.42284449,0
+ELD.US,D,20110713,000000,34.364,34.5324,34.3313,34.5205,159464.45029834,0
+ELD.US,D,20110714,000000,34.4928,34.5978,34.4681,34.4681,261757.90473311,0
+ELD.US,D,20110715,000000,34.5493,34.5641,34.4957,34.5493,72759.598528275,0
+ELD.US,D,20110718,000000,34.3719,34.4293,34.2957,34.4293,1326414.1433978,0
+ELD.US,D,20110719,000000,34.5493,34.6721,34.4819,34.6721,709449.49107156,0
+ELD.US,D,20110720,000000,34.68,34.8068,34.6602,34.7652,150718.76270609,0
+ELD.US,D,20110721,000000,34.7979,34.9772,34.7979,34.9654,380112.37432026,0
+ELD.US,D,20110722,000000,34.901,34.9882,34.795,34.8246,249402.50120944,0
+ELD.US,D,20110725,000000,34.795,34.9416,34.7702,34.9068,350183.83191231,0
+ELD.US,D,20110726,000000,35.0347,35.0981,34.9396,35.0783,711214.98132997,0
+ELD.US,D,20110727,000000,35.104,35.1734,35.0109,35.0436,491475.54286126,0
+ELD.US,D,20110728,000000,35.0545,35.0624,34.9762,35.0099,275880.81737197,0
+ELD.US,D,20110729,000000,35.0406,35.1298,35.0347,35.0971,252022.97731626,0
+ELD.US,D,20110801,000000,35.2853,35.3121,35.0802,35.1635,491603.7402671,0
+ELD.US,D,20110802,000000,35.0347,35.2061,34.993,35.0406,536691.87827296,0
+ELD.US,D,20110803,000000,35.1318,35.1555,34.9624,35.0436,458111.91563378,0
+ELD.US,D,20110804,000000,34.9891,35.101,34.7771,34.79,906310.23502524,0
+ELD.US,D,20110805,000000,34.7771,35.0129,34.2471,34.677,564201.83025257,0
+ELD.US,D,20110808,000000,34.2719,34.4323,34.048,34.3293,617067.61402232,0
+ELD.US,D,20110809,000000,33.8826,34.3224,33.7557,34.3145,708315.90298683,0
+ELD.US,D,20110810,000000,34.3145,34.3224,33.9568,34.1629,300106.08936253,0
+ELD.US,D,20110811,000000,34.0866,34.5295,33.9568,34.4957,6083110.2460343,0
+ELD.US,D,20110812,000000,34.5155,34.5601,34.3283,34.5155,431918.25827792,0
+ELD.US,D,20110815,000000,34.8396,34.8396,34.6582,34.7622,714611.70787058,0
+ELD.US,D,20110816,000000,34.6949,34.7404,34.6216,34.677,412489.79000831,0
+ELD.US,D,20110817,000000,34.8752,34.8802,34.7722,34.8544,400476.58270968,0
+ELD.US,D,20110818,000000,34.6137,34.6137,34.4323,34.5443,297055.59676054,0
+ELD.US,D,20110819,000000,34.6137,34.683,34.5155,34.6137,202377.27011846,0
+ELD.US,D,20110822,000000,34.8187,34.8187,34.6632,34.6721,303072.79940797,0
+ELD.US,D,20110823,000000,34.683,34.7365,34.6295,34.7206,382572.35131268,0
+ELD.US,D,20110824,000000,34.7088,34.7206,34.5929,34.677,375454.87171746,0
+ELD.US,D,20110825,000000,34.6582,34.7018,34.4957,34.5354,170111.90098197,0
+ELD.US,D,20110826,000000,34.6216,34.7632,34.47,34.6582,511962.90151456,0
+ELD.US,D,20110829,000000,34.898,34.9891,34.8058,34.8266,417699.44994177,0
+ELD.US,D,20110830,000000,34.8604,34.9228,34.8018,34.9088,453080.92452578,0
+ELD.US,D,20110831,000000,34.9674,35.0178,34.8832,34.9336,571713.99634924,0
+ELD.US,D,20110901,000000,35.0099,35.0753,34.9148,34.9296,446818.43077898,0
+ELD.US,D,20110902,000000,34.891,34.9456,34.8138,34.8762,245986.59552937,0
+ELD.US,D,20110906,000000,34.678,34.7216,34.5939,34.6642,472432.67623756,0
+ELD.US,D,20110907,000000,34.7444,34.8098,34.6453,34.8048,941250.58940173,0
+ELD.US,D,20110908,000000,34.7098,34.7563,34.5869,34.6523,628623.55025916,0
+ELD.US,D,20110909,000000,34.4641,34.4641,34.2699,34.3729,600933.92002568,0
+ELD.US,D,20110912,000000,34.1421,34.1698,33.7993,33.8914,412594.77056112,0
+ELD.US,D,20110913,000000,33.7726,33.8686,33.6458,33.6983,269745.51160261,0
+ELD.US,D,20110914,000000,33.4437,33.4833,33.3297,33.3813,458094.75535111,0
+ELD.US,D,20110915,000000,33.4743,33.5447,33.3684,33.5368,576929.71285307,0
+ELD.US,D,20110916,000000,33.4525,33.4525,33.3169,33.3169,254649.50999343,0
+ELD.US,D,20110919,000000,32.7651,32.7651,32.4143,32.5521,1140288.670398,0
+ELD.US,D,20110920,000000,32.6175,32.6501,32.4501,32.5263,709293.02967073,0
+ELD.US,D,20110921,000000,32.1648,32.1648,31.714,31.8081,1347617.1867814,0
+ELD.US,D,20110922,000000,31.178,31.2107,30.5677,30.6213,1173946.0412876,0
+ELD.US,D,20110923,000000,30.7947,31.4445,30.7669,31.4257,382788.36898866,0
+ELD.US,D,20110926,000000,31.3851,31.393,30.8848,31.2692,1121321.5109037,0
+ELD.US,D,20110927,000000,31.9092,32.0438,31.7784,31.8904,6679453.2857311,0
+ELD.US,D,20110928,000000,31.8348,31.8735,31.3801,31.3801,733699.99877194,0
+ELD.US,D,20110929,000000,31.7348,31.7348,31.4197,31.5277,259776.39679872,0
+ELD.US,D,20110930,000000,31.3534,31.4187,31.2593,31.3475,490554.94416733,0
+ELD.US,D,20111003,000000,31.2573,31.3494,30.9284,31.084,253076.82055798,0
+ELD.US,D,20111004,000000,30.9354,31.0017,30.7095,31.0017,703028.51706714,0
+ELD.US,D,20111005,000000,31.1384,31.5673,31.1246,31.5445,403141.47366576,0
+ELD.US,D,20111006,000000,31.6021,31.9141,31.5445,31.9141,424052.7922439,0
+ELD.US,D,20111007,000000,32.1598,32.1598,31.8943,31.9736,1033525.4670414,0
+ELD.US,D,20111010,000000,32.4679,32.5571,32.2955,32.5005,250998.40749792,0
+ELD.US,D,20111011,000000,32.3302,32.4679,32.2797,32.4481,214558.04253023,0
+ELD.US,D,20111012,000000,32.6759,32.8314,32.668,32.776,401439.57739608,0
+ELD.US,D,20111013,000000,32.6492,32.7245,32.5373,32.6561,288805.53850899,0
+ELD.US,D,20111014,000000,32.8265,32.9126,32.8265,32.9028,187677.9738675,0
+ELD.US,D,20111017,000000,32.884,32.9068,32.6432,32.6432,117294.56977507,0
+ELD.US,D,20111018,000000,32.5165,32.7155,32.4867,32.6759,176279.50845988,0
+ELD.US,D,20111019,000000,32.7155,32.8096,32.6095,32.6313,237122.80481521,0
+ELD.US,D,20111020,000000,32.5233,32.5571,32.2073,32.3064,346481.24856879,0
+ELD.US,D,20111021,000000,32.3539,32.5005,32.3539,32.4421,250738.98440106,0
+ELD.US,D,20111024,000000,32.5649,32.7968,32.4837,32.7968,229640.92157032,0
+ELD.US,D,20111025,000000,32.7155,32.878,32.6918,32.6918,255131.00733663,0
+ELD.US,D,20111026,000000,32.9286,32.9286,32.6274,32.8562,333148.71836122,0
+ELD.US,D,20111027,000000,33.4299,33.7201,33.2842,33.7003,487528.67784675,0
+ELD.US,D,20111028,000000,33.7052,33.83,33.6389,33.7052,312009.26896639,0
+ELD.US,D,20111031,000000,33.5001,33.5794,33.2565,33.2921,257746.43630149,0
+ELD.US,D,20111101,000000,32.5629,32.8671,32.5629,32.7453,250277.6756257,0
+ELD.US,D,20111102,000000,32.8384,32.985,32.8384,32.9286,149670.97603472,0
+ELD.US,D,20111103,000000,33.0356,33.1881,32.9712,33.1574,180973.35048481,0
+ELD.US,D,20111104,000000,33.094,33.1475,32.995,33.1267,101620.165697,0
+ELD.US,D,20111107,000000,33.1178,33.1752,33.0414,33.1108,152346.97070313,0
+ELD.US,D,20111108,000000,33.2644,33.3674,33.1752,33.3674,185413.82598322,0
+ELD.US,D,20111109,000000,33.0564,33.0821,32.8671,32.9028,317046.31664475,0
+ELD.US,D,20111110,000000,32.9088,33.086,32.7968,32.8612,301351.72399883,0
+ELD.US,D,20111111,000000,33.0632,33.1762,33.0286,33.1514,266183.23880564,0
+ELD.US,D,20111114,000000,33.0742,33.0821,32.8502,32.8671,234795.0629422,0
+ELD.US,D,20111115,000000,32.7522,32.8037,32.6165,32.6165,536009.50467965,0
+ELD.US,D,20111116,000000,32.6501,32.6997,32.5165,32.5165,314357.19940724,0
+ELD.US,D,20111117,000000,32.5373,32.5373,32.2797,32.2797,544335.27006063,0
+ELD.US,D,20111118,000000,32.5303,32.5431,32.3906,32.4599,285798.45132786,0
+ELD.US,D,20111121,000000,32.1954,32.2846,32.0508,32.0874,179175.55851784,0
+ELD.US,D,20111122,000000,32.1816,32.2034,32.024,32.1182,189440.43584073,0
+ELD.US,D,20111123,000000,31.8962,31.8962,31.5991,31.6981,265001.19815807,0
+ELD.US,D,20111125,000000,31.5743,31.6109,31.3663,31.395,125104.5172475,0
+ELD.US,D,20111128,000000,31.822,31.8269,31.6169,31.6724,487271.27360668,0
+ELD.US,D,20111129,000000,31.7675,31.9022,31.7279,31.8904,376941.75973955,0
+ELD.US,D,20111130,000000,32.3143,32.4957,32.2826,32.3797,553120.32536019,0
+ELD.US,D,20111201,000000,32.5431,32.6353,32.5155,32.5808,224801.72185688,0
+ELD.US,D,20111202,000000,32.8196,32.872,32.5947,32.6313,406897.5567141,0
+ELD.US,D,20111205,000000,32.8453,32.872,32.6759,32.7651,229190.71650728,0
+ELD.US,D,20111206,000000,32.6759,32.7344,32.6145,32.6908,283895.67880808,0
+ELD.US,D,20111207,000000,32.5511,32.8057,32.5511,32.8057,216920.10496858,0
+ELD.US,D,20111208,000000,32.6323,32.6323,32.4749,32.5005,162151.54867906,0
+ELD.US,D,20111209,000000,32.4609,32.6363,32.4609,32.6215,290764.83901875,0
+ELD.US,D,20111212,000000,32.3193,32.3193,32.1578,32.238,327037.63887328,0
+ELD.US,D,20111213,000000,32.2519,32.3153,32.024,32.0458,371936.00434136,0
+ELD.US,D,20111214,000000,31.8904,31.928,31.7279,31.8784,332663.18330444,0
+ELD.US,D,20111215,000000,31.9548,32.037,31.8438,31.8844,405181.52844692,0
+ELD.US,D,20111216,000000,32.029,32.0598,31.8507,32.0032,331440.76552118,0
+ELD.US,D,20111219,000000,31.917,32.0042,31.8507,31.9102,324498.92646626,0
+ELD.US,D,20111220,000000,32.0994,32.244,32.0508,32.2162,209715.81453161,0
+ELD.US,D,20111221,000000,32.2925,32.2925,32.0656,32.1954,275275.1603365,0
+ELD.US,D,20111222,000000,32.1954,32.3431,32.0598,32.131,904046.08714096,0
+ELD.US,D,20111223,000000,32.1578,32.3104,32.1578,32.2846,557361.94346529,0
+ELD.US,D,20111227,000000,32.1499,32.2777,32.1241,32.1578,401363.87026665,0
+ELD.US,D,20111228,000000,32.0498,32.1578,31.9884,32.131,596182.54058239,0
+ELD.US,D,20111229,000000,32.0182,32.1499,32.0032,32.0736,387002.73252717,0
+ELD.US,D,20111230,000000,32.248,32.248,32.026,32.0528,524704.91611253,0
+ELD.US,D,20120103,000000,32.2925,32.5005,32.2707,32.3728,348527.3599203,0
+ELD.US,D,20120104,000000,32.244,32.3985,32.238,32.3599,191841.86598639,0
+ELD.US,D,20120105,000000,32.1816,32.2569,32.0568,32.1816,205333.88587996,0
+ELD.US,D,20120106,000000,32.3559,32.3559,32.0756,32.0964,338144.37947548,0
+ELD.US,D,20120109,000000,32.1638,32.1816,32.0874,32.144,152981.90116198,0
+ELD.US,D,20120110,000000,32.3797,32.4749,32.3272,32.4669,273805.43259708,0
+ELD.US,D,20120111,000000,32.4391,32.4797,32.3173,32.4263,144652.09806742,0
+ELD.US,D,20120112,000000,32.5551,32.6254,32.4976,32.5857,560593.12374954,0
+ELD.US,D,20120113,000000,32.4847,32.5293,32.3688,32.5203,814040.40452756,0
+ELD.US,D,20120117,000000,32.8632,32.8889,32.5679,32.773,421648.33381307,0
+ELD.US,D,20120118,000000,32.994,33.1722,32.9552,33.1643,222903.99647907,0
+ELD.US,D,20120119,000000,33.2773,33.409,33.2337,33.409,427051.80399788,0
+ELD.US,D,20120120,000000,33.3853,33.4219,33.3199,33.409,348814.03758375,0
+ELD.US,D,20120123,000000,33.5537,33.6032,33.4427,33.5061,294107.05642617,0
+ELD.US,D,20120124,000000,33.3723,33.5131,33.2773,33.4011,285910.49787942,0
+ELD.US,D,20120125,000000,33.4219,33.6735,33.3407,33.62,147739.93951996,0
+ELD.US,D,20120126,000000,34.0143,34.0302,33.8924,33.9766,446297.56572847,0
+ELD.US,D,20120127,000000,33.9836,34.0995,33.94,34.0064,503616.94756572,0
+ELD.US,D,20120130,000000,33.8221,33.8884,33.7805,33.8082,271497.87929193,0
+ELD.US,D,20120131,000000,34.0936,34.1282,33.9044,34.1154,584726.5377564,0
+ELD.US,D,20120201,000000,34.3293,34.4561,34.3095,34.4037,292885.6480713,0
+ELD.US,D,20120202,000000,34.4037,34.5295,34.3769,34.4691,533500.06569601,0
+ELD.US,D,20120203,000000,34.4937,34.9664,34.4937,34.6741,586745.39454131,0
+ELD.US,D,20120206,000000,34.6087,34.7514,34.5007,34.7058,287370.13133491,0
+ELD.US,D,20120207,000000,34.7602,34.8396,34.6909,34.8108,222065.16148493,0
+ELD.US,D,20120208,000000,34.8246,34.9386,34.7692,34.7999,433654.47511295,0
+ELD.US,D,20120209,000000,34.782,34.903,34.782,34.8048,358387.45645781,0
+ELD.US,D,20120210,000000,34.6602,34.6602,34.4621,34.5433,213140.80506722,0
+ELD.US,D,20120213,000000,34.6533,34.7335,34.5443,34.68,513563.85494499,0
+ELD.US,D,20120214,000000,34.5077,34.6235,34.5007,34.5879,388234.23516597,0
+ELD.US,D,20120215,000000,34.6305,34.68,34.4879,34.5295,200089.90538115,0
+ELD.US,D,20120216,000000,34.3531,34.6087,34.3353,34.5879,238945.83249199,0
+ELD.US,D,20120217,000000,34.6978,34.7444,34.6305,34.7246,348372.91737624,0
+ELD.US,D,20120221,000000,34.7246,34.795,34.7058,34.7246,820465.41624555,0
+ELD.US,D,20120222,000000,34.6978,34.7514,34.6156,34.6156,572103.63570873,0
+ELD.US,D,20120223,000000,34.788,34.8474,34.7246,34.8474,703578.65554103,0
+ELD.US,D,20120224,000000,34.8048,34.8752,34.7692,34.788,647670.45459642,0
+ELD.US,D,20120227,000000,34.6662,34.8178,34.6602,34.7514,496215.81859223,0
+ELD.US,D,20120228,000000,34.8396,34.8604,34.7514,34.8048,682583.55440632,0
+ELD.US,D,20120229,000000,34.9504,35.0594,34.7732,34.8316,690180.51248795,0
+ELD.US,D,20120301,000000,34.8544,34.9584,34.8108,34.9504,1137913.4853905,0
+ELD.US,D,20120302,000000,34.8822,34.8822,34.7612,34.8415,1169609.5369136,0
+ELD.US,D,20120305,000000,34.7692,34.8048,34.7117,34.7177,1057394.4108094,0
+ELD.US,D,20120306,000000,34.4155,34.4799,34.3451,34.3839,389957.32943189,0
+ELD.US,D,20120307,000000,34.4343,34.5879,34.3451,34.5651,185418.87312519,0
+ELD.US,D,20120308,000000,34.6998,34.8762,34.6493,34.8614,195996.67324974,0
+ELD.US,D,20120309,000000,34.8058,34.8346,34.7612,34.8018,275725.36539953,0
+ELD.US,D,20120312,000000,34.6027,34.6305,34.5215,34.6087,160674.7549409,0
+ELD.US,D,20120313,000000,34.5077,34.6602,34.4749,34.6305,201801.89593475,0
+ELD.US,D,20120314,000000,34.4501,34.4621,34.2709,34.2709,408210.82305268,0
+ELD.US,D,20120315,000000,34.3403,34.4293,34.3224,34.3689,558148.28818302,0
+ELD.US,D,20120316,000000,34.3601,34.5295,34.3521,34.4749,198148.77458245,0
+ELD.US,D,20120319,000000,34.4681,34.6087,34.4681,34.5869,268815.82805316,0
+ELD.US,D,20120320,000000,34.3343,34.3967,34.2649,34.3839,460780.84430343,0
+ELD.US,D,20120321,000000,34.3293,34.3887,34.2649,34.2649,267766.02252501,0
+ELD.US,D,20120322,000000,34.1906,34.2382,34.1272,34.1966,263460.81043118,0
+ELD.US,D,20120323,000000,34.2471,34.3967,34.2154,34.3967,254527.36915794,0
+ELD.US,D,20120326,000000,34.5077,34.5532,34.4749,34.5532,329079.71251122,0
+ELD.US,D,20120327,000000,34.5007,34.5493,34.4799,34.5295,469637.56901884,0
+ELD.US,D,20120328,000000,34.4225,34.4799,34.3403,34.3769,342700.93923903,0
+ELD.US,D,20120329,000000,34.2382,34.4037,34.2085,34.3967,385119.13914685,0
+ELD.US,D,20120330,000000,34.4571,34.4819,34.3055,34.4631,235528.91738352,0
+ELD.US,D,20120402,000000,34.4343,34.5879,34.3769,34.5225,299197.60380932,0
+ELD.US,D,20120403,000000,34.5155,34.6681,34.4809,34.5364,483144.73033831,0
+ELD.US,D,20120404,000000,34.3224,34.4879,34.3224,34.4561,744878.40879,0
+ELD.US,D,20120405,000000,34.3521,34.4037,34.3224,34.3839,181025.84076121,0
+ELD.US,D,20120409,000000,34.2025,34.3293,34.2025,34.2649,229381.49847346,0
+ELD.US,D,20120410,000000,34.1599,34.1748,33.9796,34.042,372049.06032132,0
+ELD.US,D,20120411,000000,34.0718,34.255,34.054,34.054,809824.02213227,0
+ELD.US,D,20120412,000000,34.1748,34.3521,34.1748,34.2699,184299.41703794,0
+ELD.US,D,20120413,000000,34.2768,34.3095,34.0866,34.1322,460478.0157857,0
+ELD.US,D,20120416,000000,34.1817,34.1817,34.0718,34.1678,336288.04066176,0
+ELD.US,D,20120417,000000,34.1926,34.3204,34.1926,34.2877,362499.86772868,0
+ELD.US,D,20120418,000000,34.1391,34.2699,34.1391,34.1896,493279.39139858,0
+ELD.US,D,20120419,000000,34.1748,34.2085,34.1272,34.147,266762.65070291,0
+ELD.US,D,20120420,000000,34.2223,34.3403,34.2223,34.2917,135401.69627896,0
+ELD.US,D,20120423,000000,34.1817,34.2223,34.1322,34.1966,240596.24791365,0
+ELD.US,D,20120424,000000,34.255,34.3095,34.2154,34.2223,288082.78777999,0
+ELD.US,D,20120425,000000,34.3839,34.4037,34.2977,34.4037,303282.7605136,0
+ELD.US,D,20120426,000000,34.3769,34.4749,34.3699,34.4691,257931.16169731,0
+ELD.US,D,20120427,000000,34.4691,34.574,34.4561,34.4947,321231.40675987,0
+ELD.US,D,20120430,000000,34.5523,34.5691,34.4829,34.5097,251309.31144279,0
+ELD.US,D,20120501,000000,34.5285,34.5859,34.4918,34.5631,258863.87353194,0
+ELD.US,D,20120502,000000,34.4947,34.6037,34.3977,34.5611,378211.62065726,0
+ELD.US,D,20120503,000000,34.5631,34.6226,34.5067,34.5334,272995.87102633,0
+ELD.US,D,20120504,000000,34.5483,34.5939,34.4473,34.4918,326691.40493467,0
+ELD.US,D,20120507,000000,34.4155,34.4947,34.3769,34.4561,258533.7904476,0
+ELD.US,D,20120508,000000,34.2977,34.3699,34.1748,34.2699,257047.91185391,0
+ELD.US,D,20120509,000000,34.038,34.038,33.8686,33.931,381384.25409476,0
+ELD.US,D,20120510,000000,33.931,34.0628,33.931,33.9906,289337.50727181,0
+ELD.US,D,20120511,000000,33.8974,33.9766,33.832,33.8746,322943.39731348,0
+ELD.US,D,20120514,000000,33.6349,33.6497,33.5615,33.5735,339140.68529884,0
+ELD.US,D,20120515,000000,33.4071,33.4981,33.2604,33.2812,753587.75696012,0
+ELD.US,D,20120516,000000,33.201,33.2842,33.1286,33.1633,609662.44733526,0
+ELD.US,D,20120517,000000,33.098,33.1514,32.9098,33.0266,511211.88679057,0
+ELD.US,D,20120518,000000,32.9682,33.0692,32.7413,32.8512,768422.31661566,0
+ELD.US,D,20120521,000000,32.9334,33.1188,32.881,33.1039,614586.43903366,0
+ELD.US,D,20120522,000000,33.0266,33.1702,32.8978,32.9414,493333.90053176,0
+ELD.US,D,20120523,000000,32.8285,32.8344,32.5323,32.6749,452379.37179302,0
+ELD.US,D,20120524,000000,32.777,32.8216,32.5402,32.6195,346793.16194205,0
+ELD.US,D,20120525,000000,32.667,32.6898,32.5402,32.5997,296590.25027162,0
+ELD.US,D,20120529,000000,32.7037,32.7908,32.6195,32.7522,504373.00943167,0
+ELD.US,D,20120530,000000,32.5719,32.5719,32.4173,32.4421,241505.74289525,0
+ELD.US,D,20120531,000000,32.3262,32.3916,32.139,32.3262,342554.57212212,0
+ELD.US,D,20120601,000000,32.039,32.3361,32.039,32.3054,272358.92171069,0
+ELD.US,D,20120604,000000,32.2489,32.5184,32.2489,32.4689,386226.48209337,0
+ELD.US,D,20120605,000000,32.4927,32.6283,32.4749,32.6105,333567.63114408,0
+ELD.US,D,20120606,000000,32.8037,33.0256,32.7968,33.0177,267693.34368076,0
+ELD.US,D,20120607,000000,33.1643,33.2485,33.0454,33.0454,171904.64580698,0
+ELD.US,D,20120608,000000,32.8622,33.0544,32.8265,33.0098,97605.668980203,0
+ELD.US,D,20120611,000000,33.098,33.1039,32.777,32.7839,297083.86075552,0
+ELD.US,D,20120612,000000,32.8126,32.8978,32.777,32.8889,98634.276512116,0
+ELD.US,D,20120613,000000,32.9246,33.0742,32.9058,33.0108,242031.65508772,0
+ELD.US,D,20120614,000000,32.881,33.092,32.8701,33.086,1254032.0710883,0
+ELD.US,D,20120615,000000,33.1178,33.1881,33.098,33.1643,506861.25041908,0
+ELD.US,D,20120618,000000,33.0622,33.2485,33.0622,33.2485,437798.17866398,0
+ELD.US,D,20120619,000000,33.4011,33.5407,33.3258,33.5219,364709.50647976,0
+ELD.US,D,20120620,000000,33.4725,33.5903,33.4229,33.5071,250406.88245994,0
+ELD.US,D,20120621,000000,33.4229,33.4308,33.1425,33.1514,203375.59479859,0
+ELD.US,D,20120622,000000,33.3803,33.3803,33.1693,33.2614,143291.38859439,0
+ELD.US,D,20120625,000000,33.0622,33.1564,33.0336,33.1356,133457.53719508,0
+ELD.US,D,20120626,000000,33.0811,33.2981,33.0811,33.2812,159328.17746535,0
+ELD.US,D,20120627,000000,33.2545,33.3605,33.2317,33.3268,104466.75376373,0
+ELD.US,D,20120628,000000,33.202,33.2545,33.1178,33.2485,327249.6188357,0
+ELD.US,D,20120629,000000,33.7072,33.8746,33.6408,33.8746,187247.95737232,0
+ELD.US,D,20120702,000000,33.7557,33.948,33.7557,33.9132,173286.55327625,0
+ELD.US,D,20120703,000000,34.0698,34.2134,34.0222,34.1738,150842.92239836,0
+ELD.US,D,20120705,000000,34.0579,34.1193,33.9708,33.9708,187050.10940739,0
+ELD.US,D,20120706,000000,33.7428,33.8578,33.7428,33.8578,291573.3911611,0
+ELD.US,D,20120709,000000,33.7448,33.9132,33.7448,33.8806,123074.55675028,0
+ELD.US,D,20120710,000000,34.0153,34.039,33.8924,33.933,76848.792946117,0
+ELD.US,D,20120711,000000,33.9717,34.1054,33.9638,34.039,81089.401622828,0
+ELD.US,D,20120712,000000,33.7785,33.948,33.7785,33.9182,113844.34352965,0
+ELD.US,D,20120713,000000,33.946,34.1956,33.946,34.1451,379308.86931987,0
+ELD.US,D,20120716,000000,34.1807,34.258,34.1659,34.2372,542783.77862144,0
+ELD.US,D,20120717,000000,34.3887,34.3887,34.2055,34.3689,141898.37741281,0
+ELD.US,D,20120718,000000,34.4303,34.4521,34.3601,34.4521,192016.49709828,0
+ELD.US,D,20120719,000000,34.4235,34.5829,34.4235,34.5245,167709.46140793,0
+ELD.US,D,20120720,000000,34.3848,34.47,34.3601,34.4037,161003.82859683,0
+ELD.US,D,20120723,000000,34.1262,34.1302,33.9766,34.0698,277485.80851598,0
+ELD.US,D,20120724,000000,34.0282,34.0282,33.8082,33.8944,125227.66751139,0
+ELD.US,D,20120725,000000,34.0143,34.1124,33.9766,34.0579,119666.72649735,0
+ELD.US,D,20120726,000000,34.2768,34.3977,34.258,34.3769,108413.61877823,0
+ELD.US,D,20120727,000000,34.3897,34.5621,34.3343,34.5175,77112.253756548,0
+ELD.US,D,20120730,000000,34.5027,34.5245,34.4521,34.47,106502.77083132,0
+ELD.US,D,20120731,000000,34.5721,34.6245,34.4591,34.4908,187213.63680697,0
+ELD.US,D,20120801,000000,34.4889,34.6335,34.4443,34.4819,224798.69357171,0
+ELD.US,D,20120802,000000,34.47,34.5175,34.1867,34.2897,271996.5369178,0
+ELD.US,D,20120803,000000,34.576,34.8544,34.576,34.7167,73719.564929501,0
+ELD.US,D,20120806,000000,34.8474,34.8752,34.7583,34.7732,99286.367253643,0
+ELD.US,D,20120807,000000,34.7593,34.8246,34.7593,34.787,80730.045115113,0
+ELD.US,D,20120808,000000,34.6523,34.8544,34.6523,34.8246,83700.792874112,0
+ELD.US,D,20120809,000000,34.7672,34.8246,34.7583,34.7732,115338.29755049,0
+ELD.US,D,20120810,000000,34.6899,34.7742,34.6414,34.7593,80658.375699248,0
+ELD.US,D,20120813,000000,34.6899,34.7098,34.5988,34.677,60315.36530607,0
+ELD.US,D,20120814,000000,34.6721,34.684,34.5988,34.6632,164960.78789527,0
+ELD.US,D,20120815,000000,34.5829,34.6275,34.5463,34.576,130471.64801019,0
+ELD.US,D,20120816,000000,34.5562,34.6196,34.5097,34.576,87358.961368375,0
+ELD.US,D,20120817,000000,34.5027,34.5305,34.4037,34.5175,132403.69395336,0
+ELD.US,D,20120820,000000,34.5245,34.5315,34.4571,34.5315,125427.53433309,0
+ELD.US,D,20120821,000000,34.6473,34.677,34.5562,34.5829,109710.73426254,0
+ELD.US,D,20120822,000000,34.5671,34.684,34.5097,34.684,150726.83813323,0
+ELD.US,D,20120823,000000,34.7316,34.7672,34.677,34.7316,71609.859589267,0
+ELD.US,D,20120824,000000,34.6335,34.6899,34.5383,34.6473,126426.86844162,0
+ELD.US,D,20120827,000000,34.7098,34.7098,34.5621,34.5671,119917.06473868,0
+ELD.US,D,20120828,000000,34.5383,34.5988,34.5305,34.5552,143494.28370128,0
+ELD.US,D,20120829,000000,34.4631,34.4631,34.3689,34.4155,256611.83878836,0
+ELD.US,D,20120830,000000,34.4105,34.4105,34.3016,34.3511,152082.50046431,0
+ELD.US,D,20120831,000000,34.4839,34.6087,34.3987,34.5721,128792.96859354,0
+ELD.US,D,20120904,000000,34.4581,34.6206,34.4581,34.5909,108153.18625299,0
+ELD.US,D,20120905,000000,34.5581,34.6533,34.5265,34.6384,148438.46396754,0
+ELD.US,D,20120906,000000,34.6206,34.8415,34.6206,34.8068,317314.82459713,0
+ELD.US,D,20120907,000000,34.9416,35.0288,34.8841,34.9842,217274.41433433,0
+ELD.US,D,20120910,000000,34.9326,35.0317,34.9326,34.9882,70431.85665527,0
+ELD.US,D,20120911,000000,34.9882,35.1496,34.9882,35.1407,132704.50361431,0
+ELD.US,D,20120912,000000,35.11,35.11,35.002,35.0624,110197.27874771,0
+ELD.US,D,20120913,000000,35.009,35.2407,34.9604,35.209,160206.3801668,0
+ELD.US,D,20120914,000000,35.3369,35.4884,35.3369,35.4507,310657.64434889,0
+ELD.US,D,20120917,000000,35.3209,35.3973,35.2774,35.3209,114164.33233006,0
+ELD.US,D,20120918,000000,35.5726,35.5726,35.2447,35.3091,159619.90227078,0
+ELD.US,D,20120919,000000,35.2368,35.3041,35.2001,35.2813,91839.814002491,0
+ELD.US,D,20120920,000000,35.0654,35.213,35.0506,35.1199,123611.57265506,0
+ELD.US,D,20120921,000000,35.3259,35.3259,35.2061,35.2061,135097.85833282,0
+ELD.US,D,20120924,000000,35.2209,35.2368,35.1456,35.2269,2677730.8852376,0
+ELD.US,D,20120925,000000,35.3259,35.3953,35.2318,35.2813,95345.558809492,0
+ELD.US,D,20120926,000000,35.2001,35.3547,35.112,35.2269,130284.9037576,0
+ELD.US,D,20120927,000000,35.2744,35.3675,35.213,35.3616,169868.62873939,0
+ELD.US,D,20120928,000000,35.3417,35.3606,35.2556,35.3071,323169.50927338,0
+ELD.US,D,20121001,000000,35.3725,35.4013,35.2744,35.3091,115355.45783316,0
+ELD.US,D,20121002,000000,35.4211,35.4211,35.3289,35.3625,101142.70606737,0
+ELD.US,D,20121003,000000,35.3913,35.3913,35.3141,35.3625,252279.37212794,0
+ELD.US,D,20121004,000000,35.4211,35.4805,35.3625,35.4805,182902.36814279,0
+ELD.US,D,20121005,000000,35.5092,35.5241,35.3437,35.3437,183011.38640918,0
+ELD.US,D,20121008,000000,35.2576,35.2576,35.1456,35.2368,139517.13583501,0
+ELD.US,D,20121009,000000,35.2744,35.2744,35.1268,35.1377,144607.68321816,0
+ELD.US,D,20121010,000000,35.1724,35.2209,35.1377,35.1654,76954.782927325,0
+ELD.US,D,20121011,000000,35.3091,35.3457,35.2576,35.3091,113934.18265659,0
+ELD.US,D,20121012,000000,35.3289,35.3993,35.2923,35.3437,90432.670823406,0
+ELD.US,D,20121015,000000,35.3616,35.3725,35.318,35.3725,105814.34066766,0
+ELD.US,D,20121016,000000,35.4953,35.5191,35.4279,35.5112,145885.61956301,0
+ELD.US,D,20121017,000000,35.5548,35.6964,35.5548,35.6459,180009.34637,0
+ELD.US,D,20121018,000000,35.5379,35.6875,35.5379,35.6281,210721.2052105,0
+ELD.US,D,20121019,000000,35.6736,35.6736,35.5439,35.5538,494157.59410001,0
+ELD.US,D,20121022,000000,35.6439,35.6647,35.5241,35.5954,209051.61064938,0
+ELD.US,D,20121023,000000,35.4279,35.4449,35.3467,35.4279,117901.23623894,0
+ELD.US,D,20121024,000000,35.4131,35.4884,35.3587,35.3765,269278.14625691,0
+ELD.US,D,20121025,000000,35.4805,35.5607,35.4269,35.4537,361788.22071199,0
+ELD.US,D,20121026,000000,35.4884,35.5013,35.4131,35.4755,259860.17935529,0
+ELD.US,D,20121031,000000,35.6013,35.6083,35.4745,35.529,137113.68683257,0
+ELD.US,D,20121101,000000,35.5498,35.6162,35.4933,35.6093,356669.40933384,0
+ELD.US,D,20121102,000000,35.5538,35.5706,35.4537,35.5171,306131.36743712,0
+ELD.US,D,20121105,000000,35.5092,35.5241,35.4131,35.5013,127919.81303407,0
+ELD.US,D,20121106,000000,35.5845,35.6786,35.5479,35.6202,97067.643647024,0
+ELD.US,D,20121107,000000,35.6202,35.634,35.5281,35.6142,86491.862379255,0
+ELD.US,D,20121108,000000,35.5627,35.6003,35.5221,35.5518,85336.066869892,0
+ELD.US,D,20121109,000000,35.4181,35.6003,35.4181,35.5073,589684.85002015,0
+ELD.US,D,20121112,000000,35.5647,35.5647,35.4695,35.5171,131334.70928575,0
+ELD.US,D,20121113,000000,35.4399,35.4755,35.3913,35.3913,273034.22930524,0
+ELD.US,D,20121114,000000,35.5013,35.5092,35.3993,35.3993,194303.86183559,0
+ELD.US,D,20121115,000000,35.4617,35.4884,35.3625,35.4537,193389.31971202,0
+ELD.US,D,20121116,000000,35.4657,35.4904,35.3745,35.4855,305240.04216658,0
+ELD.US,D,20121119,000000,35.6231,35.6806,35.5706,35.6439,125101.48896233,0
+ELD.US,D,20121120,000000,35.6499,35.6806,35.5875,35.6093,153380.625377,0
+ELD.US,D,20121121,000000,35.6499,35.6578,35.5706,35.6281,86252.627850243,0
+ELD.US,D,20121123,000000,35.7301,35.7708,35.642,35.736,95626.179902595,0
+ELD.US,D,20121126,000000,35.7767,35.8084,35.736,35.7965,278511.38776272,0
+ELD.US,D,20121127,000000,35.7767,35.8044,35.7232,35.7301,334924.30290354,0
+ELD.US,D,20121128,000000,35.7232,35.8084,35.6994,35.8044,262392.83519196,0
+ELD.US,D,20121129,000000,35.8966,35.9084,35.8084,35.844,279352.24161363,0
+ELD.US,D,20121130,000000,35.8114,35.9124,35.7975,35.8618,545663.67782511,0
+ELD.US,D,20121203,000000,35.9164,35.9243,35.8302,35.8966,494003.15155597,0
+ELD.US,D,20121204,000000,35.9402,35.9838,35.9184,35.9838,370813.51996895,0
+ELD.US,D,20121205,000000,35.9748,36.0986,35.9748,36.0768,140356.98025753,0
+ELD.US,D,20121206,000000,36.1056,36.1809,36.0838,36.167,523742.93085452,0
+ELD.US,D,20121207,000000,36.1472,36.1947,36.0986,36.1888,150822.73383052,0
+ELD.US,D,20121210,000000,36.1888,36.2165,36.1551,36.2106,287227.80193158,0
+ELD.US,D,20121211,000000,36.2512,36.3067,36.2165,36.272,101881.60765065,0
+ELD.US,D,20121212,000000,36.2849,36.3939,36.2849,36.3791,391234.25634834,0
+ELD.US,D,20121213,000000,36.2919,36.3067,36.2066,36.2779,238156.45948908,0
+ELD.US,D,20121214,000000,36.272,36.3621,36.2433,36.3621,181879.81718123,0
+ELD.US,D,20121217,000000,36.2433,36.3127,36.2304,36.3067,121373.66990899,0
+ELD.US,D,20121218,000000,36.3423,36.4087,36.272,36.3791,353168.71166881,0
+ELD.US,D,20121219,000000,36.4147,36.4463,36.3621,36.4207,249922.35683155,0
+ELD.US,D,20121220,000000,36.4395,36.4642,36.3621,36.4513,189901.74461608,0
+ELD.US,D,20121221,000000,36.2245,36.3205,36.2066,36.2849,233598.89029714,0
+ELD.US,D,20121224,000000,36.0283,36.062,35.952,36.0056,83297.02151713,0
+ELD.US,D,20121226,000000,36.0838,36.1056,35.9798,36.0917,272448.76083762,0
+ELD.US,D,20121227,000000,35.8966,36.2433,35.744,36.2066,180215.26976207,0
+ELD.US,D,20121228,000000,36.0917,36.2383,36.0917,36.1472,266529.47274425,0
+ELD.US,D,20121231,000000,36.2037,36.3483,36.1561,36.3483,253487.65791372,0
+ELD.US,D,20130102,000000,36.3791,36.5365,36.3701,36.5147,2174331.9742046,0
+ELD.US,D,20130103,000000,36.7336,36.7336,36.2919,36.3553,864926.69921969,0
+ELD.US,D,20130104,000000,36.4087,36.4087,36.2304,36.2849,1192662.8625405,0
+ELD.US,D,20130107,000000,36.5306,36.5306,36.2849,36.2997,374010.37968786,0
+ELD.US,D,20130108,000000,36.3423,36.4207,36.2165,36.3265,716103.64303463,0
+ELD.US,D,20130109,000000,36.3315,36.3671,36.2967,36.3591,316504.253598,0
+ELD.US,D,20130110,000000,36.4187,36.4721,36.3761,36.4671,507623.36885538,0
+ELD.US,D,20130111,000000,36.4691,36.4979,36.3205,36.4147,645034.83706372,0
+ELD.US,D,20130114,000000,36.5068,36.5147,36.4008,36.5147,348156.89970026,0
+ELD.US,D,20130115,000000,36.4255,36.4821,36.3355,36.3939,681787.11540467,0
+ELD.US,D,20130116,000000,36.4207,36.4305,36.3791,36.4087,409828.93676579,0
+ELD.US,D,20130117,000000,36.4691,36.5989,36.4087,36.5217,781140.10493222,0
+ELD.US,D,20130118,000000,36.484,36.484,36.3899,36.4047,488811.66133356,0
+ELD.US,D,20130122,000000,36.4295,36.4365,36.3315,36.4127,355502.51011216,0
+ELD.US,D,20130123,000000,36.3939,36.4137,36.3127,36.3483,517464.28625344,0
+ELD.US,D,20130124,000000,36.3383,36.4187,36.3107,36.3671,210392.13155456,0
+ELD.US,D,20130125,000000,36.3899,36.4226,36.3463,36.3761,259185.88118913,0
+ELD.US,D,20130128,000000,36.2275,36.2343,36.1432,36.164,510580.99404528,0
+ELD.US,D,20130129,000000,36.2343,36.3383,36.2145,36.3383,307780.77343039,0
+ELD.US,D,20130130,000000,36.2691,36.3107,36.2275,36.274,429817.63779321,0
+ELD.US,D,20130131,000000,36.2997,36.3265,36.1918,36.2849,662837.11619309,0
+ELD.US,D,20130201,000000,36.4255,36.4642,36.2909,36.3611,469843.4924109,0
+ELD.US,D,20130204,000000,36.2205,36.3523,36.2145,36.2889,539271.97724408,0
+ELD.US,D,20130205,000000,36.3611,36.487,36.3345,36.4513,388386.65885322,0
+ELD.US,D,20130206,000000,36.3869,36.3869,36.2909,36.3611,354866.57022492,0
+ELD.US,D,20130207,000000,36.4463,36.4463,36.3057,36.3345,352908.27914356,0
+ELD.US,D,20130208,000000,36.3611,36.3939,36.2909,36.3701,267470.26000603,0
+ELD.US,D,20130211,000000,36.3255,36.4463,36.2909,36.4463,160346.69071335,0
+ELD.US,D,20130212,000000,36.3781,36.5068,36.3611,36.4909,272358.92171069,0
+ELD.US,D,20130213,000000,36.4463,36.5068,36.4463,36.4751,167634.76370688,0
+ELD.US,D,20130214,000000,36.5227,36.5533,36.3869,36.5227,411574.23845634,0
+ELD.US,D,20130215,000000,36.6178,36.6178,36.4305,36.487,188297.76290047,0
+ELD.US,D,20130219,000000,36.5999,36.5999,36.4573,36.5306,326596.51866578,0
+ELD.US,D,20130220,000000,36.4909,36.5851,36.3781,36.3869,515649.33400381,0
+ELD.US,D,20130221,000000,36.3483,36.3483,36.2423,36.2909,274803.75727722,0
+ELD.US,D,20130222,000000,36.3869,36.3939,36.2711,36.3781,209049.5917926,0
+ELD.US,D,20130225,000000,36.4979,36.4979,36.2155,36.2373,242693.84011317,0
+ELD.US,D,20130226,000000,36.3255,36.3345,36.1927,36.2423,292953.27977359,0
+ELD.US,D,20130227,000000,36.2591,36.3869,36.1868,36.3701,140268.15055899,0
+ELD.US,D,20130228,000000,36.275,36.3543,36.2473,36.2473,1188636.2526831,0
+ELD.US,D,20130301,000000,36.1729,36.2433,36.1244,36.2433,657820.25708257,0
+ELD.US,D,20130304,000000,36.1927,36.2493,36.1462,36.2493,458254.24503712,0
+ELD.US,D,20130305,000000,36.3205,36.3799,36.2779,36.3631,290898.08356655,0
+ELD.US,D,20130306,000000,36.3701,36.3701,36.2096,36.2423,454878.71649273,0
+ELD.US,D,20130307,000000,36.3711,36.3711,36.2849,36.3553,400339.30044831,0
+ELD.US,D,20130308,000000,36.3711,36.4147,36.272,36.3949,276859.96291266,0
+ELD.US,D,20130311,000000,36.3483,36.3781,36.2769,36.3483,232128.15312933,0
+ELD.US,D,20130312,000000,36.3543,36.4255,36.3057,36.4008,389132.62643525,0
+ELD.US,D,20130313,000000,36.3869,36.3869,36.2493,36.3127,380620.11680166,0
+ELD.US,D,20130314,000000,36.2997,36.3057,36.2057,36.2769,404293.23146156,0
+ELD.US,D,20130315,000000,36.3265,36.3265,36.2294,36.2641,701870.70270099,0
+ELD.US,D,20130318,000000,36.2057,36.2294,36.1244,36.1868,284787.00407862,0
+ELD.US,D,20130319,000000,36.1719,36.1997,36.0323,36.1303,597249.50639322,0
+ELD.US,D,20130320,000000,36.1531,36.1878,36.1095,36.1581,265295.95124867,0
+ELD.US,D,20130321,000000,36.1185,36.1581,36.0422,36.0511,190435.73223569,0
+ELD.US,D,20130322,000000,36.1303,36.1383,36.0244,36.1185,322721.32306713,0
+ELD.US,D,20130325,000000,36.1462,36.1462,36.0244,36.058,512384.84258261,0
+ELD.US,D,20130326,000000,36.0105,36.1383,36.0105,36.0957,280078.02062781,0
+ELD.US,D,20130327,000000,36.0323,36.0739,35.9708,36.0511,460596.11890761,0
+ELD.US,D,20130328,000000,36.0244,36.1303,36.0244,36.0679,447279.73955432,0
+ELD.US,D,20130401,000000,36.1026,36.1383,36.0511,36.1026,436700.93000138,0
+ELD.US,D,20130402,000000,36.1026,36.1373,36.0224,36.0402,407488.07232368,0
+ELD.US,D,20130403,000000,36.0739,36.1026,36.0016,36.0511,408937.61149525,0
+ELD.US,D,20130404,000000,36.066,36.1224,35.9818,36.0947,255053.28135041,0
+ELD.US,D,20130405,000000,36.1373,36.3939,36.1303,36.3701,359197.01802856,0
+ELD.US,D,20130408,000000,36.4652,36.5633,36.4513,36.5167,309086.97377022,0
+ELD.US,D,20130409,000000,36.5781,36.7456,36.5781,36.7238,234713.29924241,0
+ELD.US,D,20130410,000000,36.7921,36.8376,36.7525,36.8288,333895.69537163,0
+ELD.US,D,20130411,000000,36.8278,36.8566,36.7762,36.8486,260993.76744002,0
+ELD.US,D,20130412,000000,36.806,36.8228,36.7168,36.7921,206691.56706781,0
+ELD.US,D,20130415,000000,36.7099,36.7099,36.4929,36.5167,177253.6068586,0
+ELD.US,D,20130416,000000,36.6822,36.7694,36.6415,36.7624,290647.74532522,0
+ELD.US,D,20130417,000000,36.6524,36.696,36.4939,36.5643,199186.4669699,0
+ELD.US,D,20130418,000000,36.6197,36.6524,36.5078,36.587,549568.14684714,0
+ELD.US,D,20130419,000000,36.6822,36.6871,36.5395,36.5781,283007.38182272,0
+ELD.US,D,20130422,000000,36.5395,36.6455,36.4761,36.6197,349597.35401629,0
+ELD.US,D,20130423,000000,36.6455,36.6782,36.587,36.6128,242952.25378164,0
+ELD.US,D,20130424,000000,36.5633,36.7376,36.5633,36.7238,144401.7598261,0
+ELD.US,D,20130425,000000,36.7921,36.8912,36.7624,36.8376,274752.2764292,0
+ELD.US,D,20130426,000000,36.8852,36.8852,36.7862,36.8496,536148.80579782,0
+ELD.US,D,20130429,000000,36.9972,37.012,36.9189,36.9774,1015936.1773028,0
+ELD.US,D,20130430,000000,36.9902,37.0031,36.8832,36.9694,551199.38312934,0
+ELD.US,D,20130501,000000,36.9972,36.9972,36.8566,36.8614,559663.44020009,0
+ELD.US,D,20130502,000000,36.9228,36.9794,36.8862,36.9645,562137.54919001,0
+ELD.US,D,20130503,000000,37.02,37.0913,37.02,37.0794,761783.30607848,0
+ELD.US,D,20130506,000000,37.0972,37.1042,37.0368,37.0606,381397.37666386,0
+ELD.US,D,20130507,000000,37.0744,37.1785,37.0744,37.1369,374145.64309244,0
+ELD.US,D,20130508,000000,37.1785,37.3191,37.1785,37.2895,472308.51654529,0
+ELD.US,D,20130509,000000,37.3093,37.3321,37.122,37.2033,509020.41775055,0
+ELD.US,D,20130510,000000,37.0744,37.0992,36.8574,37.0259,1023312.0705665,0
+ELD.US,D,20130513,000000,36.9912,37.012,36.8774,36.9774,635059.66568946,0
+ELD.US,D,20130514,000000,36.9536,36.9615,36.7921,36.7921,820073.75802928,0
+ELD.US,D,20130515,000000,36.7376,36.7921,36.6257,36.6782,464049.3734382,0
+ELD.US,D,20130516,000000,36.6524,36.7307,36.6197,36.6584,699108.90661923,0
+ELD.US,D,20130517,000000,36.6039,36.6039,36.4701,36.5177,670587.50739037,0
+ELD.US,D,20130520,000000,36.5781,36.5781,36.4761,36.4999,357805.01627536,0
+ELD.US,D,20130521,000000,36.4087,36.4761,36.3127,36.4473,627813.98868841,0
+ELD.US,D,20130522,000000,36.5732,36.588,36.1779,36.2155,447443.26695391,0
+ELD.US,D,20130523,000000,36.1373,36.1571,36.0224,36.1442,449008.8903906,0
+ELD.US,D,20130524,000000,35.9877,36.0491,35.9243,35.9818,613545.71836103,0
+ELD.US,D,20130528,000000,35.9164,35.9302,35.6509,35.6509,1328353.2553397,0
+ELD.US,D,20130529,000000,35.4349,35.4349,35.2457,35.3219,631237.96979562,0
+ELD.US,D,20130530,000000,35.1397,35.1674,35.0486,35.106,987477.36263428,0
+ELD.US,D,20130531,000000,34.9168,34.9168,34.6206,34.6929,871035.75985084,0
+ELD.US,D,20130603,000000,34.6245,34.683,34.4561,34.6761,957867.79959835,0
+ELD.US,D,20130604,000000,34.6959,34.8792,34.6087,34.8068,528181.38749615,0
+ELD.US,D,20130605,000000,34.7702,34.7702,34.3095,34.4293,818980.54708024,0
+ELD.US,D,20130606,000000,34.3363,34.6027,34.2352,34.5859,867989.3049624,0
+ELD.US,D,20130607,000000,34.4749,34.6027,34.2917,34.2917,594371.62604633,0
+ELD.US,D,20130610,000000,34.0312,34.0708,33.6309,33.8142,664754.02071037,0
+ELD.US,D,20130611,000000,33.515,33.5655,33.2663,33.3189,2627673.3312556,0
+ELD.US,D,20130612,000000,33.8142,33.8251,33.5467,33.6389,1477862.7228317,0
+ELD.US,D,20130613,000000,33.7538,34.2986,33.7072,34.2124,1212246.7827826,0
+ELD.US,D,20130614,000000,34.3729,34.5097,34.1976,34.3026,547333.27238623,0
+ELD.US,D,20130617,000000,34.3481,34.4691,34.0579,34.0856,560243.86152575,0
+ELD.US,D,20130618,000000,33.7686,33.83,33.6844,33.7458,993502.64070886,0
+ELD.US,D,20130619,000000,34.038,34.051,33.1841,33.2842,820462.38796037,0
+ELD.US,D,20130620,000000,32.7651,32.8542,32.2252,32.4639,1149383.620214,0
+ELD.US,D,20130621,000000,32.6254,32.8295,32.3559,32.3708,1610772.1404097,0
+ELD.US,D,20130624,000000,32.2252,32.6571,31.7556,32.4847,1197449.5719776,0
+ELD.US,D,20130625,000000,32.777,32.9454,32.6205,32.7017,1309052.984476,0
+ELD.US,D,20130626,000000,32.8542,32.99,32.6789,32.777,694409.00802395,0
+ELD.US,D,20130627,000000,33.1296,33.3872,33.096,33.3684,855490.56260701,0
+ELD.US,D,20130628,000000,32.9632,33.3693,32.878,33.3069,1502826.8964055,0
+ELD.US,D,20130701,000000,33.2802,33.4139,33.1435,33.3119,1493871.2477076,0
+ELD.US,D,20130702,000000,33.2802,33.3615,33.0206,33.1356,1651599.4811709,0
+ELD.US,D,20130703,000000,32.8958,33.0375,32.8542,32.9978,368585.7115068,0
+ELD.US,D,20130705,000000,32.8414,32.876,32.4967,32.5689,580537.4099277,0
+ELD.US,D,20130708,000000,32.6432,32.8146,32.5769,32.8057,2037058.7976861,0
+ELD.US,D,20130709,000000,32.885,32.9682,32.8126,32.8928,1035179.9201767,0
+ELD.US,D,20130710,000000,32.9514,32.9514,32.8354,32.8612,434012.82219226,0
+ELD.US,D,20130711,000000,33.085,33.2119,32.9514,33.1227,811601.62553138,0
+ELD.US,D,20130712,000000,32.982,33.2594,32.975,33.089,752191.71749335,0
+ELD.US,D,20130715,000000,33.1098,33.4051,33.0722,33.3615,261639.80161119,0
+ELD.US,D,20130716,000000,33.4189,33.4913,33.2961,33.3872,371209.21589879,0
+ELD.US,D,20130717,000000,33.4863,33.5745,33.3941,33.5041,379493.59471569,0
+ELD.US,D,20130718,000000,33.3981,33.5507,33.2347,33.3872,1921725.5472775,0
+ELD.US,D,20130719,000000,33.3872,33.4417,33.2961,33.4189,794777.48251431,0
+ELD.US,D,20130722,000000,33.4753,33.5705,33.4417,33.5586,486976.52051607,0
+ELD.US,D,20130723,000000,33.5774,33.7458,33.5339,33.7062,576824.73230025,0
+ELD.US,D,20130724,000000,33.5269,33.6289,33.3823,33.4545,322339.75913479,0
+ELD.US,D,20130725,000000,33.2446,33.4497,33.2267,33.3872,296764.88138351,0
+ELD.US,D,20130726,000000,33.3258,33.3872,33.2039,33.2594,322237.80686715,0
+ELD.US,D,20130729,000000,33.1762,33.2733,33.095,33.095,179226.02993746,0
+ELD.US,D,20130730,000000,33.1643,33.1643,32.9514,33.0652,550661.35779617,0
+ELD.US,D,20130731,000000,32.9334,33.0603,32.772,33.0375,295055.91911508,0
+ELD.US,D,20130801,000000,33.086,33.086,32.772,32.772,348457.70936121,0
+ELD.US,D,20130802,000000,32.8602,33.085,32.7968,33.0286,215620.97062748,0
+ELD.US,D,20130805,000000,33.0286,33.1712,33.0206,33.1178,194690.4729099,0
+ELD.US,D,20130806,000000,33.1851,33.2138,33.098,33.1594,143615.41510838,0
+ELD.US,D,20130807,000000,33.1088,33.1088,32.9682,32.99,546877.01075284,0
+ELD.US,D,20130808,000000,33.1356,33.3337,33.1356,33.3119,382462.3236179,0
+ELD.US,D,20130809,000000,33.2961,33.4139,33.2733,33.3615,331244.93641304,0
+ELD.US,D,20130812,000000,33.2961,33.3337,33.1019,33.2594,350637.06526053,0
+ELD.US,D,20130813,000000,33.086,33.1039,32.9632,33.0058,234488.19671089,0
+ELD.US,D,20130814,000000,32.9306,33.0286,32.876,32.9514,193813.27963685,0
+ELD.US,D,20130815,000000,32.77,32.8126,32.6195,32.7443,135347.18714577,0
+ELD.US,D,20130816,000000,32.7086,32.7581,32.5303,32.5828,269737.43617548,0
+ELD.US,D,20130819,000000,32.4361,32.4361,32.2044,32.24,380634.24879916,0
+ELD.US,D,20130820,000000,32.1479,32.2836,32.1479,32.2836,1576846.2615676,0
+ELD.US,D,20130821,000000,32.035,32.0448,31.6981,31.7447,858746.97860107,0
+ELD.US,D,20130822,000000,31.5862,31.8448,31.5783,31.7348,848095.49020387,0
+ELD.US,D,20130823,000000,31.8933,32.1638,31.7952,32.1479,484621.52407648,0
+ELD.US,D,20130826,000000,32.2123,32.2123,31.9072,31.9854,433467.73086034,0
+ELD.US,D,20130827,000000,31.605,31.7516,31.5149,31.6971,541584.57769119,0
+ELD.US,D,20130828,000000,31.5555,31.7635,31.5277,31.6437,681882.00167356,0
+ELD.US,D,20130829,000000,31.6783,31.7744,31.605,31.6278,262515.98545585,0
+ELD.US,D,20130830,000000,31.8448,31.8448,31.5991,31.6278,263461.81985957,0
+ELD.US,D,20130903,000000,31.6288,31.6525,31.5149,31.5743,242672.64211693,0
+ELD.US,D,20130904,000000,31.6932,31.7764,31.6367,31.7081,85269.44459599,0
+ELD.US,D,20130905,000000,31.6635,31.6635,31.5019,31.5881,419608.27903191,0
+ELD.US,D,20130906,000000,31.7536,31.923,31.6803,31.8546,450760.24865152,0
+ELD.US,D,20130909,000000,32.0598,32.1816,32.021,32.1014,351711.09707009,0
+ELD.US,D,20130910,000000,32.1905,32.244,32.038,32.0924,2690355.8061421,0
+ELD.US,D,20130911,000000,32.2044,32.4421,32.1479,32.4233,280035.62463533,0
+ELD.US,D,20130912,000000,32.3965,32.5353,32.3817,32.4421,270815.50569862,0
+ELD.US,D,20130913,000000,32.4749,32.5105,32.3431,32.4531,293229.86315313,0
+ELD.US,D,20130916,000000,32.8434,32.9632,32.8434,32.9514,488413.94654693,0
+ELD.US,D,20130917,000000,32.884,32.9394,32.77,32.876,414041.28144752,0
+ELD.US,D,20130918,000000,32.9454,33.7557,32.8642,33.6557,384925.32889549,0
+ELD.US,D,20130919,000000,33.9262,33.948,33.7498,33.8796,1392659.9005096,0
+ELD.US,D,20130920,000000,33.7706,33.7934,33.4011,33.4525,745942.34631565,0
+ELD.US,D,20130923,000000,33.3941,33.4942,33.3901,33.4011,644263.63377188,0
+ELD.US,D,20130924,000000,33.3139,33.4169,33.2129,33.3069,383516.16685962,0
+ELD.US,D,20130925,000000,33.2287,33.2812,33.1098,33.1306,716486.21639537,0
+ELD.US,D,20130926,000000,33.1366,33.1901,32.99,33.085,569400.38647373,0
+ELD.US,D,20130927,000000,32.9514,32.983,32.871,32.884,210403.23526688,0
+ELD.US,D,20130930,000000,32.876,32.9306,32.8285,32.8642,602975.99366362,0
+ELD.US,D,20131001,000000,33.0722,33.0801,32.9216,32.9394,1157279.3690998,0
+ELD.US,D,20131002,000000,33.0038,33.1534,32.983,33.1178,929514.97491103,0
+ELD.US,D,20131003,000000,33.1178,33.1782,33.085,33.1445,309315.10458692,0
+ELD.US,D,20131004,000000,33.2812,33.3069,33.1366,33.2763,810181.3597832,0
+ELD.US,D,20131007,000000,33.2465,33.2911,33.1841,33.2287,424850.24067393,0
+ELD.US,D,20131008,000000,33.2376,33.3367,33.1098,33.1366,241098.9432531,0
+ELD.US,D,20131009,000000,33.2376,33.2604,33.1237,33.2535,271922.84864515,0
+ELD.US,D,20131010,000000,33.2673,33.4011,33.2465,33.3843,822059.30367724,0
+ELD.US,D,20131011,000000,33.3693,33.4437,33.3693,33.3941,277275.84741034,0
+ELD.US,D,20131014,000000,33.3693,33.5101,33.3367,33.4734,377454.54936292,0
+ELD.US,D,20131015,000000,33.3565,33.5199,33.3495,33.4081,257048.9212823,0
+ELD.US,D,20131016,000000,33.5101,33.6686,33.4873,33.6101,433537.38141942,0
+ELD.US,D,20131017,000000,33.7785,33.9876,33.7785,33.9876,504785.86564419,0
+ELD.US,D,20131018,000000,34.0698,34.0698,33.8865,33.8914,210834.26119046,0
+ELD.US,D,20131021,000000,33.838,33.9122,33.7666,33.7706,192029.61966738,0
+ELD.US,D,20131022,000000,33.9598,34.1074,33.941,34.0698,143379.20886454,0
+ELD.US,D,20131023,000000,34.0579,34.156,33.9726,34.1144,365014.35385428,0
+ELD.US,D,20131024,000000,34.0916,34.1708,34.0698,34.0975,250900.49294384,0
+ELD.US,D,20131025,000000,34.1411,34.2947,34.1352,34.2471,238675.3056828,0
+ELD.US,D,20131028,000000,34.156,34.2788,34.1015,34.2303,219609.22220608,0
+ELD.US,D,20131029,000000,34.0698,34.1995,34.0292,34.0579,141067.61784582,0
+ELD.US,D,20131030,000000,34.0579,34.156,33.9122,33.9538,179145.27566607,0
+ELD.US,D,20131031,000000,33.9034,33.9262,33.624,33.6547,334882.91633945,0
+ELD.US,D,20131101,000000,33.4347,33.4863,33.2436,33.3476,396346.00172775,0
+ELD.US,D,20131104,000000,33.4725,33.4725,33.3337,33.3684,200913.5989494,0
+ELD.US,D,20131105,000000,33.1415,33.1831,33.0336,33.0336,215813.77145045,0
+ELD.US,D,20131106,000000,33.1762,33.2654,33.0622,33.2654,820341.25655328,0
+ELD.US,D,20131107,000000,33.1276,33.2436,32.9722,32.9722,157925.07199984,0
+ELD.US,D,20131108,000000,32.8374,32.88,32.6789,32.8245,631200.6209451,0
+ELD.US,D,20131111,000000,32.6947,32.6947,32.4767,32.5431,233702.86142157,0
+ELD.US,D,20131112,000000,32.4967,32.6432,32.4233,32.4967,259924.78277241,0
+ELD.US,D,20131113,000000,32.5511,32.6571,32.5045,32.6205,397934.84201748,0
+ELD.US,D,20131114,000000,32.6432,32.8314,32.6244,32.7988,480131.58658683,0
+ELD.US,D,20131115,000000,32.8622,32.9424,32.8493,32.9344,144226.11928581,0
+ELD.US,D,20131118,000000,33.1078,33.1078,32.987,33.0336,162059.69069534,0
+ELD.US,D,20131119,000000,33.0474,33.088,32.9533,33.0167,280693.77194721,0
+ELD.US,D,20131120,000000,32.9722,33.0256,32.7086,32.7136,228449.79606722,0
+ELD.US,D,20131121,000000,32.5759,32.6858,32.5125,32.6205,239188.09530617,0
+ELD.US,D,20131122,000000,32.6244,32.8324,32.6075,32.773,316742.47869861,0
+ELD.US,D,20131125,000000,32.6947,32.7601,32.6303,32.6571,730887.73127055,0
+ELD.US,D,20131126,000000,32.6125,32.6858,32.4837,32.6244,198027.64317536,0
+ELD.US,D,20131127,000000,32.5125,32.6205,32.4609,32.4837,726144.4272544,0
+ELD.US,D,20131129,000000,32.5045,32.5987,32.4609,32.5649,217758.93996271,0
+ELD.US,D,20131202,000000,32.4342,32.4877,32.3431,32.351,361907.3332623,0
+ELD.US,D,20131203,000000,32.3351,32.4263,32.2727,32.4263,450786.49378971,0
+ELD.US,D,20131204,000000,32.2371,32.3431,32.2272,32.3351,400244.41417942,0
+ELD.US,D,20131205,000000,32.2955,32.5045,32.2955,32.3935,295451.61504492,0
+ELD.US,D,20131206,000000,32.5571,32.7136,32.4837,32.5897,418966.2825743,0
+ELD.US,D,20131209,000000,32.7235,32.773,32.6125,32.6343,395594.98700376,0
+ELD.US,D,20131210,000000,32.6947,32.7928,32.67,32.7235,520005.01751726,0
+ELD.US,D,20131211,000000,32.6789,32.7334,32.5649,32.6303,218616.9540963,0
+ELD.US,D,20131212,000000,32.5511,32.6244,32.4759,32.6075,441271.62176242,0
+ELD.US,D,20131213,000000,32.665,32.665,32.5649,32.6303,248586.88306833,0
+ELD.US,D,20131216,000000,32.6501,32.7671,32.5897,32.6244,1146885.2849426,0
+ELD.US,D,20131217,000000,32.5689,32.6571,32.5571,32.5987,442287.10672524,0
+ELD.US,D,20131218,000000,32.4541,32.8176,32.4411,32.665,550887.46975607,0
+ELD.US,D,20131219,000000,32.4143,32.4837,32.2876,32.4005,884726.63713773,0
+ELD.US,D,20131220,000000,32.3935,32.4541,32.2658,32.3807,499814.43081134,0
+ELD.US,D,20131223,000000,32.2579,32.4143,32.2272,32.2579,492213.43501614,0
+ELD.US,D,20131224,000000,32.4173,32.4719,32.3292,32.3549,315810.77629238,0
+ELD.US,D,20131226,000000,32.3975,32.4857,32.2539,32.4173,556351.50564444,0
+ELD.US,D,20131227,000000,32.2618,32.4719,32.2618,32.4303,478526.59544282,0
+ELD.US,D,20131230,000000,32.2688,32.4857,32.2341,32.4857,983508.29019515,0
+ELD.US,D,20131231,000000,32.4381,32.4729,32.3292,32.4729,623766.18083466,0
+ELD.US,D,20140102,000000,32.1469,32.2341,32.1112,32.1935,321032.54936655,0
+ELD.US,D,20140103,000000,32.1251,32.239,32.1192,32.1935,341995.3487927,0
+ELD.US,D,20140106,000000,32.1469,32.248,32.1043,32.1043,516679.9603925,0
+ELD.US,D,20140107,000000,32.3054,32.3163,32.1856,32.2222,328594.17745445,0
+ELD.US,D,20140108,000000,32.1538,32.2103,31.9874,32.024,447799.59517644,0
+ELD.US,D,20140109,000000,32.039,32.1043,31.9646,32.0518,255325.82701638,0
+ELD.US,D,20140110,000000,32.2291,32.3213,32.2162,32.3163,149435.77921928,0
+ELD.US,D,20140113,000000,32.3213,32.3906,32.1786,32.2034,216612.22930888,0
+ELD.US,D,20140114,000000,32.2757,32.3391,32.1935,32.239,293361.08884414,0
+ELD.US,D,20140115,000000,32.1043,32.1786,32.0627,32.1469,258076.51938582,0
+ELD.US,D,20140116,000000,32.024,32.0994,31.9814,32.0112,378249.97893618,0
+ELD.US,D,20140117,000000,32.0112,32.0627,31.929,32.0022,186686.71518611,0
+ELD.US,D,20140121,000000,31.8695,31.9359,31.7814,31.8022,361292.5913713,0
+ELD.US,D,20140122,000000,31.8279,31.8894,31.7695,31.7695,346849.68993203,0
+ELD.US,D,20140123,000000,31.7586,31.7586,31.5109,31.5465,485598.65076037,0
+ELD.US,D,20140124,000000,31.392,31.392,31.0998,31.1939,1402462.4596287,0
+ELD.US,D,20140127,000000,31.3336,31.3603,31.1582,31.2434,591253.50174202,0
+ELD.US,D,20140128,000000,31.188,31.4971,31.188,31.3979,1030793.9538114,0
+ELD.US,D,20140129,000000,31.2831,31.3524,31.1354,31.2315,473512.76461749,0
+ELD.US,D,20140130,000000,31.3217,31.3752,31.2365,31.3286,436441.50690452,0
+ELD.US,D,20140131,000000,31.1226,31.2365,31.0364,31.1493,365325.25779916,0
+ELD.US,D,20140203,000000,31.0661,31.1354,30.8759,30.9165,398823.13900284,0
+ELD.US,D,20140204,000000,31.2157,31.29,31.1354,31.29,811906.47290591,0
+ELD.US,D,20140205,000000,31.3147,31.3752,31.2593,31.3395,811631.90838315,0
+ELD.US,D,20140206,000000,31.4565,31.6031,31.4327,31.5535,836385.11142298,0
+ELD.US,D,20140207,000000,31.5653,31.6337,31.5189,31.5833,397127.29930351,0
+ELD.US,D,20140210,000000,31.4713,31.5247,31.4415,31.5189,255543.86354914,0
+ELD.US,D,20140211,000000,31.5039,31.6575,31.4971,31.5911,277670.5339118,0
+ELD.US,D,20140212,000000,31.6783,31.6853,31.5535,31.5961,546674.11564596,0
+ELD.US,D,20140213,000000,31.5653,31.7209,31.5119,31.7209,695997.84831368,0
+ELD.US,D,20140214,000000,31.7962,31.8904,31.7605,31.8774,125826.25854811,0
+ELD.US,D,20140218,000000,31.8289,31.8834,31.7922,31.8636,249212.72867166,0
+ELD.US,D,20140219,000000,31.7447,31.8556,31.6694,31.6912,542061.02789243,0
+ELD.US,D,20140220,000000,31.7209,31.7843,31.6783,31.7358,834399.56577502,0
+ELD.US,D,20140221,000000,31.7714,31.923,31.7605,31.8774,315890.52113538,0
+ELD.US,D,20140224,000000,32.0152,32.0746,31.932,32.021,248794.82531718,0
+ELD.US,D,20140225,000000,32.021,32.0498,31.923,31.9606,188456.24315809,0
+ELD.US,D,20140226,000000,31.919,31.919,31.7833,31.8101,424762.4204038,0
+ELD.US,D,20140227,000000,31.8289,32.021,31.8032,31.9676,194165.57014582,0
+ELD.US,D,20140228,000000,32.0746,32.0816,31.919,32.0428,373253.30839351,0
+ELD.US,D,20140303,000000,31.7913,31.8289,31.6971,31.7209,431197.52640571,0
+ELD.US,D,20140304,000000,31.8904,31.9844,31.8904,31.9676,419083.37626783,0
+ELD.US,D,20140305,000000,31.9676,32.0656,31.9122,32.026,432930.71495556,0
+ELD.US,D,20140306,000000,32.1232,32.2797,32.1232,32.2272,308361.19475605,0
+ELD.US,D,20140307,000000,32.1232,32.1232,31.9528,32.021,510473.99463568,0
+ELD.US,D,20140310,000000,32.0558,32.0558,31.923,31.9904,163530.42786315,0
+ELD.US,D,20140311,000000,31.9984,32.026,31.8101,31.8784,193246.99030868,0
+ELD.US,D,20140312,000000,31.7962,31.8784,31.7705,31.8735,230002.29693482,0
+ELD.US,D,20140313,000000,32.0142,32.026,31.7526,31.7645,318338.38498709,0
+ELD.US,D,20140314,000000,31.923,31.923,31.7705,31.8784,166990.7483925,0
+ELD.US,D,20140317,000000,31.9528,32.026,31.9122,31.9984,242525.26557164,0
+ELD.US,D,20140318,000000,32.0142,32.0816,31.9448,32.0498,232191.74711805,0
+ELD.US,D,20140319,000000,32.1241,32.1499,31.8646,31.8735,215033.48330308,0
+ELD.US,D,20140320,000000,31.819,31.9676,31.8032,31.824,364133.12286767,0
+ELD.US,D,20140321,000000,31.8834,31.9904,31.8556,31.8962,183247.59265301,0
+ELD.US,D,20140324,000000,31.9844,32.0568,31.919,31.9844,156406.89169759,0
+ELD.US,D,20140325,000000,32.13,32.2073,32.0568,32.1588,165860.18859294,0
+ELD.US,D,20140326,000000,32.2073,32.3282,32.2073,32.2192,704501.27309173,0
+ELD.US,D,20140327,000000,32.3044,32.4243,32.246,32.4035,312932.89594549,0
+ELD.US,D,20140328,000000,32.5005,32.6195,32.0598,32.4817,162170.72781852,0
+ELD.US,D,20140331,000000,32.6423,32.669,32.5977,32.6561,400352.42301741,0
+ELD.US,D,20140401,000000,32.7096,32.8096,32.6343,32.8017,534265.21241749,0
+ELD.US,D,20140402,000000,32.6947,32.7601,32.6303,32.6858,774367.84984723,0
+ELD.US,D,20140403,000000,32.6947,32.6947,32.5005,32.5877,143822.34792883,0
+ELD.US,D,20140404,000000,32.7671,32.7948,32.6789,32.7027,295542.46360024,0
+ELD.US,D,20140407,000000,32.774,32.8592,32.6303,32.774,274640.22987764,0
+ELD.US,D,20140408,000000,33.0385,33.1078,32.9702,33.0454,302906.24372321,0
+ELD.US,D,20140409,000000,33.0692,33.1831,32.992,33.0999,137466.98676992,0
+ELD.US,D,20140410,000000,33.1207,33.2049,32.9988,33.1415,285341.18026607,0
+ELD.US,D,20140411,000000,33.087,33.1643,33.0385,33.1158,130883.49479432,0
+ELD.US,D,20140414,000000,33.0999,33.2862,32.9316,32.9514,251016.57720898,0
+ELD.US,D,20140415,000000,32.9582,32.9988,32.7463,32.8632,206990.35787198,0
+ELD.US,D,20140416,000000,32.8592,32.9216,32.8096,32.8928,200173.68793772,0
+ELD.US,D,20140417,000000,32.9018,32.9988,32.8592,32.9988,84215.601354265,0
+ELD.US,D,20140421,000000,33.087,33.087,32.8632,32.8928,84333.704476183,0
+ELD.US,D,20140422,000000,32.8008,32.8512,32.7453,32.7938,104144.74610654,0
+ELD.US,D,20140423,000000,32.7017,32.8186,32.6848,32.7522,97390.66073261,0
+ELD.US,D,20140424,000000,32.8334,32.8582,32.7086,32.7869,116155.93454838,0
+ELD.US,D,20140425,000000,32.7225,32.7938,32.6333,32.6482,151354.70259335,0
+ELD.US,D,20140428,000000,32.7086,32.7671,32.6937,32.7403,202649.81578442,0
+ELD.US,D,20140429,000000,32.8582,32.884,32.8008,32.8186,152824.43033276,0
+ELD.US,D,20140430,000000,32.8463,32.875,32.7869,32.8512,136784.61317662,0
+ELD.US,D,20140501,000000,32.8632,32.9514,32.8632,32.9088,213942.29121083,0
+ELD.US,D,20140502,000000,32.8512,33.0544,32.8512,32.9582,241663.21372448,0
+ELD.US,D,20140505,000000,33.0454,33.0454,32.9404,32.9632,2646396.209079,0
+ELD.US,D,20140506,000000,33.0752,33.1712,33.0454,33.1158,146884.95367154,0
+ELD.US,D,20140507,000000,33.1841,33.3307,33.1643,33.3307,130322.25260811,0
+ELD.US,D,20140508,000000,33.4139,33.5467,33.4051,33.4427,160985.65888577,0
+ELD.US,D,20140509,000000,33.3872,33.4655,33.3515,33.4051,159739.01482109,0
+ELD.US,D,20140512,000000,33.4051,33.5189,33.3515,33.4565,52734.55807872,0
+ELD.US,D,20140513,000000,33.5378,33.5615,33.4565,33.5309,159993.39077599,0
+ELD.US,D,20140514,000000,33.5239,33.6567,33.5239,33.6181,92483.829316878,0
+ELD.US,D,20140515,000000,33.5685,33.6428,33.4507,33.5031,536480.90773894,0
+ELD.US,D,20140516,000000,33.5378,33.6705,33.4565,33.6349,155198.60591182,0
+ELD.US,D,20140519,000000,33.5794,33.7577,33.5745,33.7478,141993.2636817,0
+ELD.US,D,20140520,000000,33.5091,33.6428,33.5091,33.5853,197299.84530439,0
+ELD.US,D,20140521,000000,33.6061,33.7577,33.6061,33.7003,75290.235508164,0
+ELD.US,D,20140522,000000,33.8072,33.828,33.6775,33.7538,96305.525210719,0
+ELD.US,D,20140523,000000,33.7706,33.8548,33.724,33.7984,83467.614915455,0
+ELD.US,D,20140527,000000,33.7062,33.7706,33.6497,33.7062,118554.33640886,0
+ELD.US,D,20140528,000000,33.6349,33.7062,33.6269,33.6646,224874.40070114,0
+ELD.US,D,20140529,000000,33.7577,33.8221,33.7399,33.8072,111795.20389296,0
+ELD.US,D,20140530,000000,33.7706,33.7914,33.6705,33.6775,178828.31515084,0
+ELD.US,D,20140602,000000,33.6428,33.6428,33.4763,33.4933,152569.04494947,0
+ELD.US,D,20140603,000000,33.5615,33.5913,33.4327,33.4763,164670.07251823,0
+ELD.US,D,20140604,000000,33.4327,33.4763,33.3793,33.3981,179628.79186605,0
+ELD.US,D,20140605,000000,33.5229,33.6181,33.5229,33.5853,97640.998973939,0
+ELD.US,D,20140606,000000,33.8162,33.944,33.7854,33.8875,187491.2296149,0
+ELD.US,D,20140609,000000,33.9548,33.9766,33.8924,33.9064,186879.51600907,0
+ELD.US,D,20140610,000000,33.9548,33.9548,33.828,33.8796,122354.83430646,0
+ELD.US,D,20140611,000000,33.8221,33.8468,33.7538,33.7538,62622.918611225,0
+ELD.US,D,20140612,000000,33.8746,33.8875,33.837,33.837,137291.34622963,0
+ELD.US,D,20140613,000000,33.8221,33.9152,33.7577,33.8676,63276.018781145,0
+ELD.US,D,20140616,000000,33.7914,33.8162,33.7062,33.7062,80475.669160213,0
+ELD.US,D,20140617,000000,33.6923,33.6923,33.5179,33.5794,129303.73936013,0
+ELD.US,D,20140618,000000,33.6497,33.8746,33.5853,33.8221,64280.400031639,0
+ELD.US,D,20140619,000000,33.8676,33.8746,33.733,33.733,53752.061898316,0
+ELD.US,D,20140620,000000,33.724,33.7854,33.7062,33.7478,68858.15779143,0
+ELD.US,D,20140623,000000,33.8468,33.8806,33.7706,33.8162,69028.751189755,0
+ELD.US,D,20140624,000000,33.8746,33.945,33.828,33.8676,82808.458175181,0
+ELD.US,D,20140625,000000,33.9708,34.0262,33.9212,33.9638,54501.05776552,0
+ELD.US,D,20140626,000000,33.9292,34.0688,33.8746,34.0559,212735.01485345,0
+ELD.US,D,20140627,000000,34.0361,34.1589,34.0104,34.0836,152422.67783257,0
+ELD.US,D,20140630,000000,34.1223,34.1738,34.0618,34.1272,244190.82241919,0
+ELD.US,D,20140701,000000,34.1352,34.1807,34.0757,34.1352,195701.92015914,0
+ELD.US,D,20140702,000000,34.0162,34.1589,34.0104,34.0618,55011.828532102,0
+ELD.US,D,20140703,000000,34.049,34.2629,34.0104,34.1005,119756.56562427,0
+ELD.US,D,20140707,000000,34.1223,34.2025,34.0836,34.1134,106467.44083758,0
+ELD.US,D,20140708,000000,34.3243,34.3749,34.2977,34.3491,167201.71892652,0
+ELD.US,D,20140709,000000,34.4195,34.4977,34.3887,34.4977,152386.33841043,0
+ELD.US,D,20140710,000000,34.3313,34.4066,34.2768,34.3987,110660.60637985,0
+ELD.US,D,20140711,000000,34.2699,34.3432,34.2699,34.2977,67433.854329674,0
+ELD.US,D,20140714,000000,34.3373,34.3432,34.2768,34.3373,172670.80195685,0
+ELD.US,D,20140715,000000,34.2699,34.3026,34.1431,34.1589,116450.68763897,0
+ELD.US,D,20140716,000000,34.2768,34.2977,34.1966,34.2332,170810.42542955,0
+ELD.US,D,20140717,000000,34.2421,34.2511,33.9558,33.9766,622831.45014325,0
+ELD.US,D,20140718,000000,34.1589,34.2511,34.1134,34.1807,72324.534891126,0
+ELD.US,D,20140721,000000,34.1352,34.2699,34.1352,34.2253,100779.31184608,0
+ELD.US,D,20140722,000000,34.3383,34.4066,34.2768,34.3253,113915.00351712,0
+ELD.US,D,20140723,000000,34.4195,34.5126,34.3897,34.4908,49526.594647493,0
+ELD.US,D,20140724,000000,34.3897,34.4501,34.3581,34.3897,53854.014165955,0
+ELD.US,D,20140725,000000,34.3432,34.3897,34.2768,34.3501,118599.76068651,0
+ELD.US,D,20140728,000000,34.2977,34.3026,34.1966,34.2095,380951.20931439,0
+ELD.US,D,20140729,000000,34.1966,34.2253,34.1064,34.1064,131222.66273419,0
+ELD.US,D,20140730,000000,34.0836,34.0836,33.8736,33.944,128078.29329168,0
+ELD.US,D,20140731,000000,33.7389,33.8459,33.6171,33.6626,169811.09132102,0
+ELD.US,D,20140801,000000,33.6171,33.6923,33.5586,33.6091,158268.27765328,0
+ELD.US,D,20140804,000000,33.7003,33.7052,33.6487,33.6626,68205.05762151,0
+ELD.US,D,20140805,000000,33.625,33.6487,33.3911,33.4605,149744.66430737,0
+ELD.US,D,20140806,000000,33.3951,33.5269,33.3327,33.5219,479590.53296847,0
+ELD.US,D,20140807,000000,33.5219,33.5507,33.3248,33.3545,71835.971549177,0
+ELD.US,D,20140808,000000,33.3951,33.5833,33.3951,33.5339,94119.103312658,0
+ELD.US,D,20140811,000000,33.5833,33.7389,33.4981,33.7221,63889.751243758,0
+ELD.US,D,20140812,000000,33.5774,33.7003,33.5774,33.6923,60067.045921525,0
+ELD.US,D,20140813,000000,33.7389,33.827,33.731,33.7835,120191.62926142,0
+ELD.US,D,20140814,000000,33.827,33.9925,33.827,33.936,264049.30718399,0
+ELD.US,D,20140815,000000,34.0351,34.0351,33.8736,33.8796,157493.03664788,0
+ELD.US,D,20140818,000000,33.944,33.9846,33.8152,33.9509,203409.91536394,0
+ELD.US,D,20140819,000000,33.9548,33.9698,33.8875,33.9548,330755.3636427,0
+ELD.US,D,20140820,000000,33.9064,33.9064,33.7458,33.7458,125262.99750513,0
+ELD.US,D,20140821,000000,33.7627,33.8736,33.7627,33.7756,112399.85150005,0
+ELD.US,D,20140822,000000,33.7974,33.8736,33.7221,33.7389,62372.580369896,0
+ELD.US,D,20140825,000000,33.7221,33.7528,33.6487,33.6686,126542.95270675,0
+ELD.US,D,20140826,000000,33.8806,33.8884,33.7557,33.827,188692.44940192,0
+ELD.US,D,20140827,000000,33.9638,34.0014,33.8934,34.0014,113349.72361735,0
+ELD.US,D,20140828,000000,33.8628,33.9846,33.8152,33.8934,50027.271130151,0
+ELD.US,D,20140829,000000,33.8934,33.9638,33.8459,33.9074,126583.32984245,0
+ELD.US,D,20140902,000000,33.7756,33.8806,33.6755,33.7835,205518.61127579,0
+ELD.US,D,20140903,000000,33.9212,33.9212,33.8628,33.8676,62992.369402864,0
+ELD.US,D,20140904,000000,33.9292,33.9509,33.731,33.7627,813758.77400607,0
+ELD.US,D,20140905,000000,33.9292,33.9638,33.8746,33.9162,310169.08100694,0
+ELD.US,D,20140908,000000,33.8459,33.8934,33.7003,33.7003,200383.64904336,0
+ELD.US,D,20140909,000000,33.625,33.625,33.4011,33.4367,162821.80913164,0
+ELD.US,D,20140910,000000,33.1574,33.4367,33.1158,33.4308,198250.7268501,0
+ELD.US,D,20140911,000000,33.3901,33.4229,33.3535,33.3535,65807.665189426,0
+ELD.US,D,20140912,000000,33.1841,33.2881,33.1276,33.1574,66412.312796508,0
+ELD.US,D,20140915,000000,33.0999,33.1346,33.0216,33.0999,130861.28736969,0
+ELD.US,D,20140916,000000,33.0811,33.3159,33.0672,33.1841,130242.50776511,0
+ELD.US,D,20140917,000000,33.1841,33.2198,32.982,32.989,119785.83904765,0
+ELD.US,D,20140918,000000,33.0128,33.0811,32.9742,33.0038,50677.343014893,0
+ELD.US,D,20140919,000000,33.1346,33.1346,32.989,32.9968,162667.3665876,0
+ELD.US,D,20140922,000000,33.0038,33.0296,32.8493,32.872,105094.61822384,0
+ELD.US,D,20140923,000000,33.0128,33.0128,32.8424,32.8424,109373.58517946,0
+ELD.US,D,20140924,000000,32.9552,33.0296,32.872,33.0128,87444.762781734,0
+ELD.US,D,20140925,000000,32.8662,32.872,32.7136,32.7324,138277.55776906,0
+ELD.US,D,20140926,000000,32.6551,32.668,32.5659,32.6333,143162.18176016,0
+ELD.US,D,20140929,000000,32.3034,32.3787,32.3034,32.3708,116131.70826696,0
+ELD.US,D,20140930,000000,32.4391,32.4391,32.2519,32.3292,149216.73325812,0
+ELD.US,D,20141001,000000,32.3391,32.3847,32.2519,32.2965,247863.12291094,0
+ELD.US,D,20141002,000000,32.4323,32.5353,32.3916,32.5125,96069.318966884,0
+ELD.US,D,20141003,000000,32.3916,32.3916,32.1638,32.2579,90309.520559526,0
+ELD.US,D,20141006,000000,32.4391,32.5571,32.4124,32.4669,113026.70653176,0
+ELD.US,D,20141007,000000,32.6105,32.6175,32.5125,32.5353,340241.97167501,0
+ELD.US,D,20141008,000000,32.5957,32.8196,32.5125,32.8196,186727.09232181,0
+ELD.US,D,20141009,000000,32.7136,32.8027,32.6293,32.6333,244318.01039663,0
+ELD.US,D,20141010,000000,32.6105,32.6293,32.4669,32.4759,213693.97182629,0
+ELD.US,D,20141013,000000,32.6482,32.7948,32.6482,32.6937,159086.92407955,0
+ELD.US,D,20141014,000000,32.668,32.7671,32.6551,32.6551,91025.205289778,0
+ELD.US,D,20141015,000000,32.6482,32.8196,32.4837,32.5125,210507.2063913,0
+ELD.US,D,20141016,000000,32.5125,32.6413,32.346,32.4669,344352.36408909,0
+ELD.US,D,20141017,000000,32.6482,32.7948,32.5857,32.6293,196905.15880295,0
+ELD.US,D,20141020,000000,32.664,32.774,32.6413,32.774,318820.89175869,0
+ELD.US,D,20141021,000000,32.7324,32.8196,32.6848,32.7671,216872.66183414,0
+ELD.US,D,20141022,000000,32.8196,32.8275,32.7324,32.7799,430353.64426961,0
+ELD.US,D,20141023,000000,32.7611,32.7611,32.6413,32.6413,103886.33243807,0
+ELD.US,D,20141024,000000,32.6551,32.7799,32.6551,32.7324,329956.90578427,0
+ELD.US,D,20141027,000000,32.6413,32.7671,32.5511,32.5947,107100.35243965,0
+ELD.US,D,20141028,000000,32.7136,32.8552,32.7136,32.8434,190077.38515637,0
+ELD.US,D,20141029,000000,32.9068,32.9068,32.5511,32.6105,410085.33157747,0
+ELD.US,D,20141030,000000,32.7671,32.9374,32.7017,32.9117,350390.76473277,0
+ELD.US,D,20141031,000000,32.7799,32.8285,32.5353,32.5431,294916.61799692,0
+ELD.US,D,20141103,000000,32.6482,32.6482,32.3688,32.3777,135987.16474658,0
+ELD.US,D,20141104,000000,32.3193,32.4659,32.3133,32.4521,141778.25543411,0
+ELD.US,D,20141105,000000,32.2866,32.2866,32.1241,32.2034,173913.40830797,0
+ELD.US,D,20141106,000000,32.0904,32.1459,31.8259,31.8586,287236.88678711,0
+ELD.US,D,20141107,000000,31.929,32.0132,31.8933,31.9884,122204.42947598,0
+ELD.US,D,20141110,000000,32.1033,32.1786,31.9884,31.9884,133457.53719508,0
+ELD.US,D,20141111,000000,32.0756,32.0756,31.8933,31.9746,119129.71059255,0
+ELD.US,D,20141112,000000,31.9746,32.1033,31.9508,31.9576,287336.82019796,0
+ELD.US,D,20141113,000000,31.9508,31.9884,31.821,31.8804,102819.36662724,0
+ELD.US,D,20141114,000000,31.813,31.9072,31.7348,31.8804,111157.24514893,0
+ELD.US,D,20141117,000000,31.8754,31.922,31.7833,31.813,2464865.6541215,0
+ELD.US,D,20141118,000000,31.9418,32.0409,31.9359,31.9646,68399.877301255,0
+ELD.US,D,20141119,000000,31.9508,32.0498,31.8874,32.0201,135177.60317583,0
+ELD.US,D,20141120,000000,32.0904,32.1608,32.0409,32.1033,256630.00849943,0
+ELD.US,D,20141121,000000,32.2113,32.3539,32.1786,32.242,159550.2517117,0
+ELD.US,D,20141124,000000,32.3539,32.3629,32.2361,32.2648,91690.418600407,0
+ELD.US,D,20141125,000000,32.2787,32.4391,32.2787,32.4253,214851.78619244,0
+ELD.US,D,20141126,000000,32.4253,32.5055,32.3708,32.4124,222170.14203775,0
+ELD.US,D,20141128,000000,32.346,32.3708,31.9814,32.0192,67268.308073311,0
+ELD.US,D,20141201,000000,31.9349,32.0598,31.819,31.819,267151.28063401,0
+ELD.US,D,20141202,000000,31.6714,31.7635,31.5387,31.5653,251665.63966533,0
+ELD.US,D,20141203,000000,31.5653,31.5971,31.4921,31.5653,124201.07883626,0
+ELD.US,D,20141204,000000,31.5535,31.5605,31.4356,31.5218,267299.66660769,0
+ELD.US,D,20141205,000000,31.3385,31.3385,31.1682,31.1959,140785.98732432,0
+ELD.US,D,20141208,000000,31.1285,31.1632,30.9938,31.0988,179310.82192243,0
+ELD.US,D,20141209,000000,31.0642,31.1632,31.0017,31.0235,497049.6064444,0
+ELD.US,D,20141210,000000,31.0156,31.0156,30.8036,30.8105,115460.43838597,0
+ELD.US,D,20141211,000000,31.0364,31.0364,30.6679,30.7253,300896.47179383,0
+ELD.US,D,20141212,000000,30.5895,30.651,30.3657,30.3657,430563.60537524,0
+ELD.US,D,20141215,000000,30.3657,30.3657,29.7931,29.9011,492000.44562533,0
+ELD.US,D,20141216,000000,29.5029,29.8605,29.4385,29.6801,197054.55420503,0
+ELD.US,D,20141217,000000,29.7445,30.6113,29.7445,30.4013,548589.00130645,0
+ELD.US,D,20141218,000000,30.5223,30.6946,30.2627,30.3082,701882.8158417,0
+ELD.US,D,20141219,000000,30.4598,30.6055,30.3538,30.4221,748554.74699532,0
+ELD.US,D,20141222,000000,30.5857,30.5905,30.3538,30.5539,371546.36498187,0
+ELD.US,D,20141223,000000,30.5619,30.5619,30.3657,30.5391,1047693.8039579,0
+ELD.US,D,20141224,000000,30.4221,30.5331,30.3925,30.5005,104628.26230652,0
+ELD.US,D,20141226,000000,30.6055,30.6055,30.3597,30.4023,165808.70774493,0
+ELD.US,D,20141229,000000,30.4598,30.546,30.3013,30.3756,369305.43395062,0
+ELD.US,D,20141230,000000,30.5005,30.5677,30.3925,30.5153,155470.14214939,0
+ELD.US,D,20141231,000000,30.5223,30.6133,30.4083,30.546,405204.74529995,0
+ELD.US,D,20150102,000000,30.3925,30.4023,30.2627,30.3597,59915.631662657,0
+ELD.US,D,20150105,000000,30.122,30.2765,29.9892,30.0506,66538.491345565,0
+ELD.US,D,20150106,000000,30.1478,30.2112,30.0338,30.0338,75713.186004603,0
+ELD.US,D,20150107,000000,30.1943,30.3082,30.0942,30.2845,176494.51670747,0
+ELD.US,D,20150108,000000,30.3925,30.5539,30.3925,30.4469,138895.32794525,0
+ELD.US,D,20150109,000000,30.546,30.6213,30.5005,30.5331,85973.016185532,0
+ELD.US,D,20150112,000000,30.4855,30.5391,30.4311,30.4598,149567.00491031,0
+ELD.US,D,20150113,000000,30.4767,30.5391,30.3538,30.438,70629.704620191,0
+ELD.US,D,20150114,000000,30.4677,30.6213,30.4153,30.6133,104911.9116848,0
+ELD.US,D,20150115,000000,30.7798,30.7798,30.4311,30.4598,95309.219387364,0
+ELD.US,D,20150116,000000,30.6213,30.6599,30.4311,30.6441,155148.1344922,0
+ELD.US,D,20150120,000000,30.546,30.6055,30.4855,30.5905,73158.322743295,0
+ELD.US,D,20150121,000000,30.7035,30.8363,30.653,30.7184,170611.56803624,0
+ELD.US,D,20150122,000000,30.8194,31.0126,30.7184,30.9334,91591.494617946,0
+ELD.US,D,20150123,000000,30.9195,31.0036,30.7729,30.7729,523954.91081694,0
+ELD.US,D,20150126,000000,30.7986,30.9601,30.761,30.7798,116073.1614202,0
+ELD.US,D,20150127,000000,30.8056,31.1256,30.8056,31.0443,854796.075873,0
+ELD.US,D,20150128,000000,31.0888,31.0888,30.9264,30.9383,208469.17046694,0
+ELD.US,D,20150129,000000,30.9056,30.9532,30.8056,30.9204,433941.1527764,0
+ELD.US,D,20150130,000000,30.6351,30.7402,30.5985,30.6897,169790.90275317,0
+ELD.US,D,20150202,000000,30.6351,30.8511,30.6351,30.8511,83786.594287471,0
+ELD.US,D,20150203,000000,31.1256,31.2028,30.9462,31.1939,159325.14918018,0
+ELD.US,D,20150204,000000,31.0126,31.0374,30.7471,30.7471,226963.91747352,0
+ELD.US,D,20150205,000000,30.8957,31.0522,30.8957,31.0196,129057.43883237,0
+ELD.US,D,20150206,000000,30.6897,30.7402,30.5529,30.6273,373564.21233839,0
+ELD.US,D,20150209,000000,30.5677,30.6351,30.4925,30.5757,140598.23364333,0
+ELD.US,D,20150210,000000,30.2815,30.3647,30.2379,30.2746,64580.200264199,0
+ELD.US,D,20150211,000000,30.0536,30.1844,29.9784,30.0784,129818.54784028,0
+ELD.US,D,20150212,000000,30.1844,30.3132,30.1596,30.2815,366860.59838409,0
+ELD.US,D,20150213,000000,30.3825,30.4133,30.3261,30.3915,166019.67827895,0
+ELD.US,D,20150217,000000,30.3518,30.3588,30.2597,30.2746,120263.29867728,0
+ELD.US,D,20150218,000000,30.222,30.4539,30.1755,30.3588,106734.93936158,0
+ELD.US,D,20150219,000000,30.1844,30.3419,30.1844,30.2528,107646.45319997,0
+ELD.US,D,20150220,000000,30.127,30.3677,30.127,30.336,688425.11651347,0
+ELD.US,D,20150223,000000,30.1904,30.221,30.0774,30.0992,64057.316356906,0
+ELD.US,D,20150224,000000,30.1904,30.3677,30.113,30.336,41138.244706178,0
+ELD.US,D,20150225,000000,30.3647,30.4459,30.2904,30.3518,53417.941100413,0
+ELD.US,D,20150226,000000,30.4371,30.4371,30.2369,30.2686,88948.811086494,0
+ELD.US,D,20150227,000000,30.23,30.4212,30.23,30.4212,356346.39224826,0
+ELD.US,D,20150302,000000,30.1904,30.2983,30.113,30.1517,53454.280522542,0
+ELD.US,D,20150303,000000,30.0368,30.1586,30.021,30.0458,32127.077446718,0
+ELD.US,D,20150304,000000,29.8813,29.914,29.7753,29.8535,58454.988778772,0
+ELD.US,D,20150305,000000,29.8912,29.9496,29.7327,29.7753,129463.22904614,0
+ELD.US,D,20150306,000000,29.5257,29.5633,29.3265,29.3334,58590.252183361,0
+ELD.US,D,20150309,000000,29.3414,29.3414,29.164,29.1779,67090.648676238,0
+ELD.US,D,20150310,000000,28.957,29.053,28.7826,28.8579,97607.687836988,0
+ELD.US,D,20150311,000000,28.7905,29.0392,28.7371,28.9352,89772.504654739,0
+ELD.US,D,20150312,000000,29.1868,29.1868,28.9431,28.957,143639.6413898,0
+ELD.US,D,20150313,000000,28.7995,29.067,28.5359,28.5647,58590.252183361,0
+ELD.US,D,20150316,000000,28.7212,28.8064,28.6153,28.6965,123786.20376695,0
+ELD.US,D,20150317,000000,28.6895,28.8312,28.6657,28.7826,53866.127306664,0
+ELD.US,D,20150318,000000,28.7995,29.3334,28.7569,29.2383,147281.65902978,0
+ELD.US,D,20150319,000000,29.1561,29.1938,28.9629,28.9916,37663.792179343,0
+ELD.US,D,20150320,000000,29.2314,29.5039,29.2314,29.3929,55209.676497024,0
+ELD.US,D,20150323,000000,29.6931,29.8624,29.6861,29.8129,78520.406364025,0
+ELD.US,D,20150324,000000,29.916,30.007,29.8624,30.007,191863.06398263,0
+ELD.US,D,20150325,000000,30.0486,30.0636,29.7693,29.799,113078.18737978,0
+ELD.US,D,20150326,000000,29.8218,29.8406,29.6445,29.6445,51630.243417372,0
+ELD.US,D,20150327,000000,29.6247,29.6613,29.5335,29.5415,48273.894012454,0
+ELD.US,D,20150330,000000,29.4216,29.5107,29.3859,29.4543,48536.345394492,0
+ELD.US,D,20150331,000000,29.4395,29.5711,29.4097,29.5643,185296.7322897,0
+ELD.US,D,20150401,000000,29.6861,29.806,29.6515,29.7426,57411.239820972,0
+ELD.US,D,20150402,000000,29.8684,29.9635,29.8624,29.9446,51356.688323017,0
+ELD.US,D,20150406,000000,30.3102,30.4637,30.2726,30.4429,699157.35918207,0
+ELD.US,D,20150407,000000,30.2775,30.3786,30.233,30.233,183955.20195612,0
+ELD.US,D,20150408,000000,30.5509,30.5509,30.3786,30.4509,66956.394700042,0
+ELD.US,D,20150409,000000,30.5361,30.5509,30.331,30.3558,73390.49127356,0
+ELD.US,D,20150410,000000,30.2944,30.2944,30.1378,30.2112,47191.786775741,0
+ELD.US,D,20150413,000000,30.0546,30.122,29.9794,29.9862,79866.983839562,0
+ELD.US,D,20150414,000000,30.1616,30.2726,30.1616,30.2032,83630.13288664,0
+ELD.US,D,20150415,000000,30.233,30.4103,30.13,30.331,100604.68073419,0
+ELD.US,D,20150416,000000,30.4905,30.5589,30.3667,30.4955,38417.835188507,0
+ELD.US,D,20150417,000000,30.3102,30.3399,30.2161,30.2726,38183.647801458,0
+ELD.US,D,20150420,000000,30.129,30.2112,30.115,30.1646,77007.273203732,0
+ELD.US,D,20150421,000000,30.0794,30.1864,30.0794,30.1082,82037.254883344,0
+ELD.US,D,20150422,000000,30.1606,30.2112,30.1012,30.1458,21786.492994391,0
+ELD.US,D,20150423,000000,30.115,30.3667,30.115,30.2944,34952.467517204,0
+ELD.US,D,20150424,000000,30.2864,30.331,30.2161,30.3102,21529.088754315,0
+ELD.US,D,20150427,000000,30.3964,30.5747,30.3875,30.4271,79013.007419544,0
+ELD.US,D,20150428,000000,30.5609,30.6599,30.5133,30.5451,77271.743442556,0
+ELD.US,D,20150429,000000,30.5133,30.6827,30.5133,30.5837,28657.672061844,0
+ELD.US,D,20150430,000000,30.4569,30.4965,30.3796,30.4439,201554.58597861,0
+ELD.US,D,20150501,000000,30.3152,30.3667,30.1696,30.2112,69775.728200173,0
+ELD.US,D,20150504,000000,30.1943,30.2161,30.1368,30.1537,123477.31867887,0
+ELD.US,D,20150505,000000,30.233,30.3667,30.1864,30.3617,1176122.3689018,0
+ELD.US,D,20150506,000000,30.4519,30.5301,30.3152,30.4053,207469.8363584,0
+ELD.US,D,20150507,000000,30.3152,30.3241,30.2112,30.2726,172353.84144162,0
+ELD.US,D,20150508,000000,30.4439,30.5063,30.3707,30.4192,54372.860359677,0
+ELD.US,D,20150511,000000,30.3875,30.3875,30.121,30.1864,75934.250822551,0
+ELD.US,D,20150512,000000,30.0864,30.2488,30.0626,30.1943,84171.186504997,0
+ELD.US,D,20150513,000000,30.4727,30.5361,30.3558,30.4113,128703.12946661,0
+ELD.US,D,20150514,000000,30.6133,30.6907,30.5609,30.6907,66153.899128039,0
+ELD.US,D,20150515,000000,30.6133,30.8155,30.5905,30.762,91447.146357824,0
+ELD.US,D,20150518,000000,30.6907,30.6976,30.5451,30.5451,43149.026063952,0
+ELD.US,D,20150519,000000,30.3707,30.4519,30.3469,30.3964,86512.050947104,0
+ELD.US,D,20150520,000000,30.3399,30.4826,30.2726,30.4439,67758.890272045,0
+ELD.US,D,20150521,000000,30.4439,30.4439,30.3241,30.3399,139549.43754356,0
+ELD.US,D,20150522,000000,30.232,30.2775,30.1596,30.1596,57359.758972956,0
+ELD.US,D,20150526,000000,29.8743,29.9972,29.7465,29.8991,57287.0801287,0
+ELD.US,D,20150527,000000,29.7247,29.8525,29.7039,29.7663,62568.409478033,0
+ELD.US,D,20150528,000000,29.6544,29.7713,29.5871,29.6811,30182.918362846,0
+ELD.US,D,20150529,000000,29.7812,29.8169,29.6733,29.7871,157276.00954349,0
+ELD.US,D,20150601,000000,29.7039,29.7039,29.5058,29.5939,39127.463348405,0
+ELD.US,D,20150602,000000,29.5871,29.7951,29.5871,29.7951,32129.096303502,0
+ELD.US,D,20150603,000000,29.6544,29.6811,29.485,29.5494,126329.96331595,0
+ELD.US,D,20150604,000000,29.5494,29.5791,29.4226,29.4493,66426.444794002,0
+ELD.US,D,20150605,000000,29.1076,29.2374,29.0283,29.1164,24543.241934191,0
+ELD.US,D,20150608,000000,29.1254,29.2066,29.0758,29.175,75766.685709403,0
+ELD.US,D,20150609,000000,29.2452,29.2879,29.1254,29.2374,32229.029714355,0
+ELD.US,D,20150610,000000,29.4404,29.4771,29.3859,29.3929,20193.614991095,0
+ELD.US,D,20150611,000000,29.2522,29.4493,29.2522,29.4493,46570.98831438,0
+ELD.US,D,20150612,000000,29.2522,29.378,29.2452,29.3493,27214.189460631,0
+ELD.US,D,20150615,000000,29.3334,29.3493,29.2611,29.3007,57888.699450603,0
+ELD.US,D,20150616,000000,29.3007,29.3622,29.2522,29.3552,125122.68695857,0
+ELD.US,D,20150617,000000,29.273,29.4999,29.1987,29.4771,67097.714674986,0
+ELD.US,D,20150618,000000,29.6019,29.6633,29.5721,29.5939,45216.335411703,0
+ELD.US,D,20150619,000000,29.5355,29.5653,29.4493,29.5355,61495.387096852,0
+ELD.US,D,20150622,000000,29.6643,29.7049,29.5871,29.5939,54869.499128766,0
+ELD.US,D,20150623,000000,29.5355,29.5871,29.4493,29.5415,51630.243417372,0
+ELD.US,D,20150624,000000,29.5721,29.5871,29.4919,29.5494,39061.850502895,0
+ELD.US,D,20150625,000000,29.5494,29.5791,29.4771,29.4771,44904.422038434,0
+ELD.US,D,20150626,000000,29.4147,29.4147,29.3166,29.3612,30555.397439663,0
+ELD.US,D,20150629,000000,29.168,29.2354,29.1066,29.2205,60717.117806267,0
+ELD.US,D,20150630,000000,29.3166,29.3404,29.2046,29.2591,61983.9504388,0
+ELD.US,D,20150701,000000,29.4691,29.4691,29.1145,29.1363,100835.83983606,0
+ELD.US,D,20150702,000000,29.2433,29.3324,29.2116,29.3255,140426.6308166,0
+ELD.US,D,20150706,000000,28.9838,29.0918,28.9838,29.0006,73867.950903192,0
+ELD.US,D,20150707,000000,28.8817,28.9778,28.6855,28.8956,851872.77124845,0
+ELD.US,D,20150708,000000,28.8371,28.9282,28.7797,28.9055,70542.89377844,0
+ELD.US,D,20150709,000000,29.0006,29.0254,28.9194,28.9639,183343.48835029,0
+ELD.US,D,20150710,000000,29.1363,29.4395,29.0748,29.174,70542.89377844,0
+ELD.US,D,20150713,000000,29.1442,29.2502,29.1314,29.2205,55802.210963396,0
+ELD.US,D,20150714,000000,29.2661,29.3404,29.2433,29.2591,121232.34993404,0
+ELD.US,D,20150715,000000,29.1818,29.2661,29.1442,29.168,46829.401982849,0
+ELD.US,D,20150716,000000,29.2591,29.2799,29.16,29.168,84627.448138388,0
+ELD.US,D,20150717,000000,29.2046,29.2205,29.1145,29.16,87024.840570473,0
+ELD.US,D,20150720,000000,29.1314,29.1363,29.0254,29.069,53280.658839039,0
+ELD.US,D,20150721,000000,29.1314,29.168,29.0472,29.1442,40258.023147956,0
+ELD.US,D,20150722,000000,29.0472,29.0918,28.95,28.9838,66827.187865807,0
+ELD.US,D,20150723,000000,28.9194,28.9639,28.8203,28.851,77326.252575749,0
+ELD.US,D,20150724,000000,28.6855,28.6925,28.5983,28.6399,91403.740936949,0
+ELD.US,D,20150727,000000,28.6617,28.6855,28.5191,28.5915,276893.2740496,0
+ELD.US,D,20150728,000000,28.5587,28.6617,28.4745,28.5667,78449.746376554,0
+ELD.US,D,20150729,000000,28.6171,28.6855,28.5667,28.6271,34394.253616175,0
+ELD.US,D,20150730,000000,28.5121,28.5121,28.3745,28.4419,276368.37128553,0
+ELD.US,D,20150731,000000,28.5667,28.5845,28.427,28.4349,111922.39187042,0
+ELD.US,D,20150803,000000,28.4012,28.4151,28.218,28.2408,178940.3617024,0
+ELD.US,D,20150804,000000,28.323,28.3824,28.1476,28.2616,167095.72894531,0
+ELD.US,D,20150805,000000,28.1694,28.2476,28.0654,28.1556,451927.1478732,0
+ELD.US,D,20150806,000000,28.0506,28.102,27.9832,28.0952,62817.73829097,0
+ELD.US,D,20150807,000000,28.0654,28.204,28.0356,28.1358,66409.28451133,0
+ELD.US,D,20150810,000000,28.1358,28.323,28.1268,28.3091,87178.273686126,0
+ELD.US,D,20150811,000000,28.11,28.1556,27.9683,28.0734,75347.772926534,0
+ELD.US,D,20150812,000000,27.9624,28.1556,27.9316,28.1198,103719.77675331,0
+ELD.US,D,20150813,000000,27.9762,27.9901,27.8385,27.8682,112319.09722865,0
+ELD.US,D,20150814,000000,27.8593,27.9624,27.786,27.8445,76867.972085574,0
+ELD.US,D,20150817,000000,27.7652,27.8227,27.7107,27.7197,55169.299361325,0
+ELD.US,D,20150818,000000,27.6107,27.7197,27.6107,27.7107,51600.969993991,0
+ELD.US,D,20150819,000000,27.5959,27.6879,27.4601,27.5324,130977.37163482,0
+ELD.US,D,20150820,000000,27.4522,27.5245,27.4135,27.5165,199106.7221269,0
+ELD.US,D,20150821,000000,27.4135,27.4135,27.1252,27.2084,686355.78830894,0
+ELD.US,D,20150824,000000,26.6725,27.0361,26.5051,26.9103,252444.91838431,0
+ELD.US,D,20150825,000000,27.2342,27.2342,26.8003,26.8003,150801.53583428,0
+ELD.US,D,20150826,000000,26.8934,26.9469,26.7329,26.9261,1885275.0880259,0
+ELD.US,D,20150827,000000,27.1292,27.1936,26.9796,27.0826,127230.37344202,0
+ELD.US,D,20150828,000000,27.1242,27.25,27.0826,27.25,128022.7747301,0
+ELD.US,D,20150831,000000,27.1392,27.2402,27.0044,27.1154,146328.7586273,0
+ELD.US,D,20150901,000000,27.0133,27.0916,26.8776,27.0678,143431.69914095,0
+ELD.US,D,20150902,000000,27.0361,27.0361,26.7677,26.834,69938.246171359,0
+ELD.US,D,20150903,000000,26.7547,26.8479,26.6012,26.6883,873092.97491466,0
+ELD.US,D,20150904,000000,26.7329,26.7409,26.5121,26.5427,154232.58294023,0
+ELD.US,D,20150908,000000,26.5794,26.6497,26.5259,26.6497,93515.465133969,0
+ELD.US,D,20150909,000000,26.6973,26.6973,26.5121,26.5933,321634.16868846,0
+ELD.US,D,20150910,000000,26.5745,26.7329,26.5259,26.6883,124695.69874856,0
+ELD.US,D,20150911,000000,26.4407,26.7023,26.4407,26.6655,63748.431268814,0
+ELD.US,D,20150914,000000,26.6437,26.7617,26.5933,26.7617,67831.569116301,0
+ELD.US,D,20150915,000000,26.7469,26.7677,26.6883,26.7329,155278.35075482,0
+ELD.US,D,20150916,000000,26.8073,26.942,26.8073,26.8558,190453.90194676,0
+ELD.US,D,20150917,000000,26.9469,27.1242,26.8409,26.9261,62145.458981593,0
+ELD.US,D,20150918,000000,27.0361,27.1154,26.8707,26.9469,51762.478536784,0
+ELD.US,D,20150921,000000,26.9311,26.9311,26.7449,26.8281,60451.638139052,0
+ELD.US,D,20150922,000000,26.6685,26.6685,26.514,26.5199,119202.38943682,0
+ELD.US,D,20150923,000000,26.5001,26.5071,26.2336,26.2951,276032.23163084,0
+ELD.US,D,20150924,000000,26.1266,26.4159,26.0682,26.3604,124284.86139284,0
+ELD.US,D,20150925,000000,26.4556,26.5199,26.3466,26.3981,220173.49267746,0
+ELD.US,D,20150928,000000,26.301,26.309,25.984,26.0593,1031102.8388995,0
+ELD.US,D,20150929,000000,26.0682,26.202,26.0544,26.1336,215585.64063376,0
+ELD.US,D,20150930,000000,26.2644,26.4655,26.0137,26.4258,416744.53068251,0
+ELD.US,D,20151001,000000,26.4922,26.6923,26.3684,26.3842,232891.28099403,0
+ELD.US,D,20151002,000000,26.4833,26.7062,26.3902,26.6825,163260.91048237,0
+ELD.US,D,20151005,000000,26.9142,27.0004,26.8815,26.8974,1392342.9399943,0
+ELD.US,D,20151006,000000,27.0648,27.2471,27.0094,27.2372,260825.19289848,0
+ELD.US,D,20151007,000000,27.575,27.6265,27.4423,27.5691,1158043.5063929,0
+ELD.US,D,20151008,000000,27.6325,27.8187,27.4849,27.789,241154.46181468,0
+ELD.US,D,20151009,000000,27.9584,28.1,27.9,27.9653,163784.80381805,0
+ELD.US,D,20151012,000000,27.9426,28.0554,27.8484,27.8791,459462.53082288,0
+ELD.US,D,20151013,000000,27.5493,27.6731,27.4977,27.5611,154481.91175318,0
+ELD.US,D,20151014,000000,27.5968,27.8554,27.5968,27.8554,140707.25190971,0
+ELD.US,D,20151015,000000,27.9653,28.0842,27.9426,28.0634,63593.988724769,0
+ELD.US,D,20151016,000000,28.0327,28.0772,27.9495,27.9584,237224.75708284,0
+ELD.US,D,20151019,000000,27.789,27.8336,27.7385,27.7682,207326.49752667,0
+ELD.US,D,20151020,000000,27.7751,27.8059,27.6503,27.6573,62940.888554849,0
+ELD.US,D,20151021,000000,27.5493,27.5493,27.4036,27.4423,381595.22462878,0
+ELD.US,D,20151022,000000,27.575,27.6186,27.4849,27.6186,211391.46566309,0
+ELD.US,D,20151023,000000,27.6117,27.6117,27.5165,27.5423,148309.25713331,0
+ELD.US,D,20151026,000000,27.6375,27.6631,27.5463,27.6147,532876.23894948,0
+ELD.US,D,20151027,000000,27.472,27.5463,27.4373,27.4641,241102.98096666,0
+ELD.US,D,20151028,000000,27.6147,27.7484,27.3908,27.472,433347.60888164,0
+ELD.US,D,20151029,000000,27.3323,27.4551,27.25,27.3908,161687.21161853,0
+ELD.US,D,20151030,000000,27.5601,27.5987,27.4809,27.5601,90902.055025898,0
+ELD.US,D,20151102,000000,27.6859,27.6859,27.5373,27.5939,225614.3117128,0
+ELD.US,D,20151103,000000,27.5939,27.8009,27.5939,27.8009,189899.72575929,0
+ELD.US,D,20151104,000000,27.8237,27.8455,27.5601,27.6375,278746.58457816,0
+ELD.US,D,20151105,000000,27.6147,27.6631,27.5126,27.5275,337225.79963834,0
+ELD.US,D,20151106,000000,27.257,27.263,27.0906,27.1837,360735.38689866,0
+ELD.US,D,20151109,000000,27.144,27.2263,27.053,27.0906,458829.61922081,0
+ELD.US,D,20151110,000000,26.9846,27.2016,26.9846,27.152,51328.424328028,0
+ELD.US,D,20151111,000000,27.3076,27.3382,27.2016,27.2184,468220.33155584,0
+ELD.US,D,20151112,000000,27.1648,27.1648,27.0341,27.0598,664660.14386986,0
+ELD.US,D,20151113,000000,27.0272,27.0678,26.9331,26.9469,354987.70163202,0
+ELD.US,D,20151116,000000,27.0104,27.043,26.9152,27.043,89988.522330725,0
+ELD.US,D,20151117,000000,27.0728,27.0728,26.9628,26.9776,384640.67008882,0
+ELD.US,D,20151118,000000,27.053,27.144,26.9707,27.0906,1668893.0083906,0
+ELD.US,D,20151119,000000,27.5651,27.5651,27.257,27.3076,511194.7265079,0
+ELD.US,D,20151120,000000,27.4551,27.472,27.3908,27.4234,58121.877409261,0
+ELD.US,D,20151123,000000,27.361,27.3749,27.2442,27.2828,198759.47875989,0
+ELD.US,D,20151124,000000,27.3274,27.4423,27.3274,27.4125,100423.99305194,0
+ELD.US,D,20151125,000000,27.3016,27.361,27.2282,27.2758,41624.789191342,0
+ELD.US,D,20151127,000000,27.2204,27.2204,27.0549,27.0549,101847.2870853,0
+ELD.US,D,20151130,000000,27.0698,27.0698,26.9093,26.9568,582359.42817609,0
+ELD.US,D,20151201,000000,27.0698,27.1164,26.9974,27.046,309679.5082366,0
+ELD.US,D,20151202,000000,27.046,27.0698,26.9519,26.9727,60879.635777453,0
+ELD.US,D,20151203,000000,27.1104,27.1798,27.0212,27.0936,220286.54865742,0
+ELD.US,D,20151204,000000,27.0549,27.1866,27.0549,27.1312,434326.75442232,0
+ELD.US,D,20151207,000000,26.9519,26.9519,26.7825,26.7825,93789.020228324,0
+ELD.US,D,20151208,000000,26.7161,26.7251,26.6419,26.6695,242399.08702258,0
+ELD.US,D,20151209,000000,26.7904,26.8379,26.6537,26.7449,141787.34028964,0
+ELD.US,D,20151210,000000,26.4912,26.5517,26.3753,26.4249,150500.72617333,0
+ELD.US,D,20151211,000000,26.19,26.19,25.9652,26.0246,174694.70588372,0
+ELD.US,D,20151214,000000,26.0811,26.1544,25.9305,26.1544,266915.07439018,0
+ELD.US,D,20151215,000000,26.3149,26.4249,26.2624,26.415,277193.07428217,0
+ELD.US,D,20151216,000000,26.2842,26.4783,26.1544,26.4783,176904.34463481,0
+ELD.US,D,20151217,000000,26.4783,26.4783,26.2456,26.2534,115118.24216094,0
+ELD.US,D,20151218,000000,26.4556,26.4823,26.2386,26.3892,209819.78565604,0
+ELD.US,D,20151221,000000,26.4288,26.4754,26.3406,26.3476,317864.96307103,0
+ELD.US,D,20151222,000000,26.5735,26.5933,26.3555,26.3932,170593.39832517,0
+ELD.US,D,20151223,000000,26.5339,26.5339,26.41,26.4754,160615.19866574,0
+ELD.US,D,20151224,000000,26.5121,26.6815,26.41,26.6815,79184.610246262,0
+ELD.US,D,20151228,000000,26.5339,26.6913,26.5121,26.5933,91157.44040919,0
+ELD.US,D,20151229,000000,26.5853,26.6497,26.4873,26.5556,258451.01731942,0
+ELD.US,D,20151230,000000,26.4754,26.5605,26.3327,26.4021,191715.68743733,0
+ELD.US,D,20151231,000000,26.4021,26.5794,26.3476,26.4675,258179.48108185,0
+ELD.US,D,20160104,000000,26.2188,26.2802,26.1336,26.203,131763.71635254,0
+ELD.US,D,20160105,000000,26.2564,26.2564,26.1732,26.2118,145651.43217597,0
+ELD.US,D,20160106,000000,26.3476,26.3476,25.9583,25.9583,124775.44359157,0
+ELD.US,D,20160107,000000,25.9315,26.0197,25.8998,25.9315,94252.347860462,0
+ELD.US,D,20160108,000000,25.9731,25.9959,25.8275,25.8315,112719.84030045,0
+ELD.US,D,20160111,000000,25.8443,25.8671,25.6917,25.7403,133132.50125272,0
+ELD.US,D,20160112,000000,25.8998,25.9057,25.7304,25.8017,63219.490791167,0
+ELD.US,D,20160113,000000,25.9731,26.0266,25.8017,25.8017,178587.06176504,0
+ELD.US,D,20160114,000000,25.876,25.9731,25.8275,25.9672,220499.53804823,0
+ELD.US,D,20160115,000000,25.7145,25.7493,25.5392,25.5402,170973.95282913,0
+ELD.US,D,20160119,000000,25.6769,25.7235,25.5997,25.6283,80566.517715535,0
+ELD.US,D,20160120,000000,25.4619,25.5095,25.2906,25.4114,269902.98243184,0
+ELD.US,D,20160121,000000,25.453,25.5699,25.3708,25.4193,174282.8590996,0
+ELD.US,D,20160122,000000,25.7403,25.883,25.563,25.7493,365697.73687597,0
+ELD.US,D,20160125,000000,25.7541,25.7541,25.5025,25.5521,169649.58277822,0
+ELD.US,D,20160126,000000,25.6313,25.8225,25.6165,25.7353,322023.80804795,0
+ELD.US,D,20160127,000000,25.7185,25.8483,25.6244,25.6501,219973.62585576,0
+ELD.US,D,20160128,000000,26.0326,26.09,25.9216,25.9781,99277.282398111,0
+ELD.US,D,20160129,000000,26.1306,26.301,26.09,26.301,171843.07067503,0
+ELD.US,D,20160201,000000,26.1544,26.2515,26.0821,26.2258,388428.04541732,0
+ELD.US,D,20160202,000000,26.0642,26.1088,25.9325,26.0326,67649.872005659,0
+ELD.US,D,20160203,000000,26.192,26.3922,26.0801,26.3922,164123.97175792,0
+ELD.US,D,20160204,000000,26.7053,26.7231,26.4952,26.5794,1536202.6367737,0
+ELD.US,D,20160205,000000,26.5239,26.5239,26.3704,26.3704,162679.47972831,0
+ELD.US,D,20160208,000000,26.3178,26.3178,26.1702,26.2406,187300.44764872,0
+ELD.US,D,20160209,000000,26.192,26.3852,26.192,26.3466,146458.97488993,0
+ELD.US,D,20160210,000000,26.5041,26.5329,26.3852,26.5041,345923.03466775,0
+ELD.US,D,20160211,000000,26.3704,26.3912,26.2178,26.3178,38297.713209805,0
+ELD.US,D,20160212,000000,26.3704,26.5111,26.2762,26.4665,76401.616168258,0
+ELD.US,D,20160216,000000,26.2326,26.3387,26.1802,26.309,166895.86212361,0
+ELD.US,D,20160217,000000,26.3248,26.5685,26.2842,26.4863,130967.27735089,0
+ELD.US,D,20160218,000000,26.837,26.837,26.3942,26.409,176616.65754296,0
+ELD.US,D,20160219,000000,26.4288,26.4952,26.3248,26.4863,36409.072687519,0
+ELD.US,D,20160222,000000,26.6161,26.6785,26.5527,26.6557,45788.681310226,0
+ELD.US,D,20160223,000000,26.7696,26.7696,26.4912,26.5199,34326.621913881,0
+ELD.US,D,20160224,000000,26.305,26.5527,26.2664,26.5001,32178.558294733,0
+ELD.US,D,20160225,000000,26.6467,26.6467,26.5001,26.5992,71695.661002626,0
+ELD.US,D,20160226,000000,26.6963,26.6963,26.2762,26.3575,101024.60294545,0
+ELD.US,D,20160229,000000,26.5199,26.5527,26.4239,26.4239,100358.38020643,0
+ELD.US,D,20160301,000000,26.6637,26.8291,26.5527,26.8083,704205.51057274,0
+ELD.US,D,20160302,000000,26.8261,26.938,26.7617,26.9142,36443.393252862,0
+ELD.US,D,20160303,000000,27.0034,27.1668,26.9588,27.155,224442.36534916,0
+ELD.US,D,20160304,000000,27.3501,27.4591,27.2699,27.4314,107205.33299247,0
+ELD.US,D,20160307,000000,27.3987,27.5473,27.3442,27.5136,1118097.3966181,0
+ELD.US,D,20160308,000000,27.473,27.5136,27.3838,27.4076,454912.02762969,0
+ELD.US,D,20160309,000000,27.6335,27.7067,27.5809,27.6741,165475.59637541,0
+ELD.US,D,20160310,000000,27.682,27.7553,27.6117,27.7405,53729.854473682,0
+ELD.US,D,20160311,000000,27.9079,28.0337,27.9079,28.0327,79725.663864619,0
+ELD.US,D,20160314,000000,27.9871,27.9871,27.8296,27.9247,594187.91007889,0
+ELD.US,D,20160315,000000,27.7721,27.7721,27.6017,27.6186,115694.62577303,0
+ELD.US,D,20160316,000000,27.6186,27.8692,27.3987,27.8603,120183.55383428,0
+ELD.US,D,20160317,000000,28.2824,28.5161,28.1576,28.4933,166678.83501923,0
+ELD.US,D,20160318,000000,28.5983,28.6597,28.4845,28.5409,1092689.0745516,0
+ELD.US,D,20160321,000000,28.5053,28.5805,28.4537,28.5528,258579.21472527,0
+ELD.US,D,20160322,000000,28.5211,28.5736,28.3636,28.5379,163072.14737298,0
+ELD.US,D,20160323,000000,28.4884,28.4884,28.1922,28.2011,41059.509291567,0
+ELD.US,D,20160324,000000,28.113,28.1396,28.0356,28.1218,67725.579135093,0
+ELD.US,D,20160328,000000,28.1922,28.3111,28.0822,28.2536,91831.738575351,0
+ELD.US,D,20160329,000000,28.2774,28.5211,28.216,28.5131,168288.87330519,0
+ELD.US,D,20160330,000000,28.7401,28.8431,28.6677,28.6925,156815.71019653,0
+ELD.US,D,20160331,000000,28.9282,29.0204,28.7826,28.7826,56201.944606809,0
+ELD.US,D,20160401,000000,28.8946,28.8946,28.6033,28.8153,226446.08070819,0
+ELD.US,D,20160404,000000,29.0293,29.0293,28.7251,28.7401,179159.40766356,0
+ELD.US,D,20160405,000000,28.6767,28.6767,28.3477,28.3715,254293.1817709,0
+ELD.US,D,20160406,000000,28.4983,28.5211,28.3388,28.4805,84220.648496228,0
+ELD.US,D,20160407,000000,28.3547,28.4329,28.208,28.2467,60048.876210461,0
+ELD.US,D,20160408,000000,28.4409,28.5677,28.4409,28.5677,85284.586021877,0
+ELD.US,D,20160411,000000,28.8074,28.8886,28.8005,28.8708,103412.91052201,0
+ELD.US,D,20160412,000000,28.951,29.0293,28.8569,29.0293,51758.440823214,0
+ELD.US,D,20160413,000000,29.0452,29.1997,29.0046,29.1452,494141.44324573,0
+ELD.US,D,20160414,000000,29.0908,29.162,29.0422,29.1452,29281.498808382,0
+ELD.US,D,20160415,000000,29.0114,29.0976,28.9946,29.067,42102.248820974,0
+ELD.US,D,20160418,000000,28.9857,29.1056,28.9669,29.0293,41868.061433925,0
+ELD.US,D,20160419,000000,29.3255,29.4533,29.2859,29.3869,47540.039571138,0
+ELD.US,D,20160420,000000,29.4365,29.4949,29.3255,29.4365,33557.437478829,0
+ELD.US,D,20160421,000000,29.4107,29.4107,29.1552,29.1997,85364.330864882,0
+ELD.US,D,20160422,000000,29.0976,29.1798,29.0046,29.058,72883.758220547,0
+ELD.US,D,20160425,000000,29.0244,29.0422,28.9154,28.9233,93801.133369034,0
+ELD.US,D,20160426,000000,29.1096,29.1798,29.0482,29.1016,36726.03320275,0
+ELD.US,D,20160427,000000,29.0858,29.2374,29.0482,29.2374,33446.400355658,0
+ELD.US,D,20160428,000000,29.2116,29.4335,29.2116,29.3374,54071.041270333,0
+ELD.US,D,20160429,000000,29.6039,29.8139,29.4801,29.4801,91481.466923169,0
+ELD.US,D,20160502,000000,29.5653,29.6039,29.4335,29.4801,121422.12247182,0
+ELD.US,D,20160503,000000,29.269,29.3295,29.056,29.056,142847.24010171,0
+ELD.US,D,20160504,000000,28.9758,29.0244,28.7797,28.7797,491839.94651093,0
+ELD.US,D,20160505,000000,28.9233,28.9233,28.7569,28.7866,52433.748417768,0
+ELD.US,D,20160506,000000,28.6539,28.8847,28.6539,28.846,744839.04108269,0
+ELD.US,D,20160509,000000,28.8371,28.8371,28.3794,28.5895,437478.18986357,0
+ELD.US,D,20160510,000000,28.7648,28.8183,28.6865,28.7648,220161.37953675,0
+ELD.US,D,20160511,000000,28.7499,28.962,28.7499,28.9392,291908.52138739,0
+ELD.US,D,20160512,000000,28.9074,28.962,28.8024,28.8916,421614.01324772,0
+ELD.US,D,20160513,000000,28.7123,28.7648,28.6251,28.6459,31387.166435047,0
+ELD.US,D,20160516,000000,28.6459,28.7717,28.6251,28.6459,50292.750797367,0
+ELD.US,D,20160517,000000,28.6341,28.7499,28.6341,28.6697,120648.90032321,0
+ELD.US,D,20160518,000000,28.422,28.5033,28.1744,28.209,123470.25268012,0
+ELD.US,D,20160519,000000,28.0109,28.1932,27.9881,28.1298,191648.05573504,0
+ELD.US,D,20160520,000000,28.1674,28.2784,28.1674,28.2249,19985.672742249,0
+ELD.US,D,20160523,000000,28.2824,28.2824,28.0386,28.117,114758.88565322,0
+ELD.US,D,20160524,000000,28.0922,28.221,28.0922,28.1426,114401.54800229,0
+ELD.US,D,20160525,000000,28.1486,28.2824,28.1258,28.2288,75591.045169116,0
+ELD.US,D,20160526,000000,28.2744,28.4181,28.2506,28.3368,77507.949686391,0
+ELD.US,D,20160527,000000,28.117,28.2992,28.117,28.1426,59404.860896074,0
+ELD.US,D,20160531,000000,28.1348,28.2348,28.0684,28.0762,35233.088610307,0
+ELD.US,D,20160601,000000,28.0554,28.1348,27.999,28.1348,611078.67536987,0
+ELD.US,D,20160602,000000,28.3517,28.3517,28.0554,28.108,43100.573501113,0
+ELD.US,D,20160603,000000,28.5805,28.7479,28.5281,28.6677,177090.07945902,0
+ELD.US,D,20160606,000000,28.7401,28.9312,28.7401,28.9312,451688.92277258,0
+ELD.US,D,20160607,000000,29.0234,29.1958,28.9828,29.0758,199237.94781792,0
+ELD.US,D,20160608,000000,29.3305,29.4523,29.3136,29.4434,66372.945089201,0
+ELD.US,D,20160609,000000,29.1878,29.4097,29.1878,29.2215,96589.174588999,0
+ELD.US,D,20160610,000000,28.9688,29.0946,28.8827,28.8827,31934.276623759,0
+ELD.US,D,20160613,000000,28.7361,28.8966,28.7103,28.7479,79649.956735184,0
+ELD.US,D,20160614,000000,28.6855,28.6855,28.5281,28.6221,28240.77813576,0
+ELD.US,D,20160615,000000,28.6221,28.8896,28.6221,28.7559,36816.881758071,0
+ELD.US,D,20160616,000000,28.5449,28.7004,28.4171,28.6449,70673.110041067,0
+ELD.US,D,20160617,000000,28.844,28.8966,28.7193,28.8351,41993.230554589,0
+ELD.US,D,20160620,000000,29.1372,29.2433,29.1244,29.1314,65390.771263341,0
+ELD.US,D,20160621,000000,29.1372,29.1868,29.0908,29.1472,19541.524249568,0
+ELD.US,D,20160622,000000,29.2661,29.3671,29.171,29.3275,406725.95388738,0
+ELD.US,D,20160623,000000,29.6227,29.6791,29.4801,29.6791,121677.50785512,0
+ELD.US,D,20160624,000000,28.8401,29.0114,28.6549,28.7043,43833.418514037,0
+ELD.US,D,20160627,000000,28.5697,28.8213,28.531,28.5637,19932.173037449,0
+ELD.US,D,20160628,000000,29.1145,29.2354,28.9857,29.171,97971.082058272,0
+ELD.US,D,20160629,000000,29.3839,29.6128,29.2185,29.5257,73685.244364158,0
+ELD.US,D,20160630,000000,29.4325,29.6703,29.4325,29.6128,573827.73940305,0
+ELD.US,D,20160701,000000,29.8456,29.9744,29.6445,29.6871,36195.073868318,0
+ELD.US,D,20160705,000000,29.5484,29.7257,29.4513,29.4949,651392.21707941,0
+ELD.US,D,20160706,000000,29.4087,29.5097,29.3582,29.4879,12788.448304033,0
+ELD.US,D,20160707,000000,29.4879,29.5097,29.3532,29.4414,29130.084549513,0
+ELD.US,D,20160708,000000,29.6307,29.7852,29.6227,29.7545,69917.048175117,0
+ELD.US,D,20160711,000000,29.799,29.8813,29.7277,29.7634,56703.630517859,0
+ELD.US,D,20160712,000000,29.9338,30.0496,29.8932,29.9982,57723.153194241,0
+ELD.US,D,20160713,000000,29.9843,29.9843,29.8525,29.8862,14076.478932808,0
+ELD.US,D,20160714,000000,30.0656,30.1448,29.9912,30.0834,40575.99309158,0
+ELD.US,D,20160715,000000,29.9912,30.1656,29.908,29.9338,21484.673905047,0
+ELD.US,D,20160718,000000,30.015,30.015,29.8268,29.9338,28547.644367067,0
+ELD.US,D,20160719,000000,29.8595,29.8595,29.6871,29.7208,45401.060807523,0
+ELD.US,D,20160720,000000,29.7634,29.8357,29.6515,29.696,31600.155825855,0
+ELD.US,D,20160721,000000,29.7307,29.799,29.6307,29.6515,28375.032111956,0
+ELD.US,D,20160722,000000,29.7257,29.7307,29.5801,29.7039,35290.626028677,0
+ELD.US,D,20160725,000000,29.699,29.7227,29.4533,29.4671,69832.256190151,0
+ELD.US,D,20160726,000000,29.5523,29.5523,29.3949,29.4831,39717.978957992,0
+ELD.US,D,20160727,000000,29.5137,29.6336,29.4265,29.5831,87943.420407608,0
+ELD.US,D,20160728,000000,29.6405,29.6723,29.5375,29.5375,26965.870076087,0
+ELD.US,D,20160729,000000,29.7594,29.9506,29.7287,29.9209,731552.94458118,0
+ELD.US,D,20160801,000000,29.8644,29.907,29.7693,29.7713,41857.96715,0
+ELD.US,D,20160802,000000,29.8644,29.9506,29.7445,29.8129,50446.183913021,0
+ELD.US,D,20160803,000000,29.7227,29.8892,29.6515,29.7881,75021.727555771,0
+ELD.US,D,20160804,000000,29.8644,30.0428,29.8327,29.9862,24256.564270733,0
+ELD.US,D,20160805,000000,29.9714,30.0676,29.9209,30.013,76503.568435897,0
+ELD.US,D,20160808,000000,30.0942,30.3013,30.0942,30.2607,136436.36038123,0
+ELD.US,D,20160809,000000,30.2765,30.4955,30.2746,30.3935,30414.077464719,0
+ELD.US,D,20160810,000000,30.6243,30.65,30.5767,30.5857,90230.785144914,0
+ELD.US,D,20160811,000000,30.9373,30.9373,30.5925,30.6331,172553.70826332,0
+ELD.US,D,20160812,000000,30.6579,30.6758,30.5113,30.5163,512050.7217847,0
+ELD.US,D,20160815,000000,30.6679,30.7531,30.65,30.6758,74900.596148676,0
+ELD.US,D,20160816,000000,30.8402,30.8402,30.7065,30.7313,37344.812807326,0
+ELD.US,D,20160817,000000,30.6084,30.6827,30.4855,30.6084,56376.575718704,0
+ELD.US,D,20160818,000000,30.6758,30.8085,30.6758,30.761,19319.450003228,0
+ELD.US,D,20160819,000000,30.6579,30.6936,30.5905,30.6421,22146.858930499,0
+ELD.US,D,20160822,000000,30.6123,30.6123,30.4618,30.5133,64413.644579444,0
+ELD.US,D,20160823,000000,30.6549,30.6549,30.3181,30.3439,1016807.3140055,0
+ELD.US,D,20160824,000000,30.2785,30.2874,30.1814,30.2538,39537.291275741,0
+ELD.US,D,20160825,000000,30.3261,30.3261,30.1716,30.2141,653279.8481733,0
+ELD.US,D,20160826,000000,30.3974,30.5203,30.0744,30.0824,63634.365860467,0
+ELD.US,D,20160829,000000,30.0744,30.1448,29.9902,30.113,411579.28559831,0
+ELD.US,D,20160830,000000,30.0308,30.0408,29.915,29.9902,49628.546915131,0
+ELD.US,D,20160831,000000,29.8991,29.9892,29.805,29.8952,358421.77702316,0
+ELD.US,D,20160901,000000,29.8902,30.0051,29.7673,29.9654,87860.647279426,0
+ELD.US,D,20160902,000000,30.0486,30.1716,29.9823,30.0308,24297.950834824,0
+ELD.US,D,20160906,000000,30.223,30.5331,30.223,30.5331,65288.818995703,0
+ELD.US,D,20160907,000000,30.6629,30.7342,30.5331,30.5479,42540.3407433,0
+ELD.US,D,20160908,000000,30.6549,30.759,30.5133,30.5133,17213.782376563,0
+ELD.US,D,20160909,000000,30.1992,30.2399,30.0308,30.1358,102638.67894499,0
+ELD.US,D,20160912,000000,29.9318,30.221,29.8991,30.1527,147515.84641683,0
+ELD.US,D,20160913,000000,30.0408,30.0486,29.7723,29.8327,231351.90269553,0
+ELD.US,D,20160914,000000,29.7515,30.014,29.7515,29.8991,61750.772480143,0
+ELD.US,D,20160915,000000,29.9516,30.128,29.8991,30.0308,11393.418265659,0
+ELD.US,D,20160916,000000,29.8813,30.022,29.8813,29.9516,25413.369208489,0
+ELD.US,D,20160919,000000,29.9972,30.1992,29.9972,30.0824,109028.36066924,0
+ELD.US,D,20160920,000000,30.0486,30.2181,30.0308,30.0566,14477.222004614,0
+ELD.US,D,20160921,000000,30.1656,30.439,30.1656,30.3667,12923.711708622,0
+ELD.US,D,20160922,000000,30.6123,30.7372,30.5569,30.5886,92678.648996622,0
+ELD.US,D,20160923,000000,30.4797,30.5649,30.3885,30.4311,108710.39072562,0
+ELD.US,D,20160926,000000,30.3756,30.4439,30.2746,30.2815,92198.161081813,0
+ELD.US,D,20160927,000000,30.4023,30.5945,30.4023,30.5281,1110525.6742463,0
+ELD.US,D,20160928,000000,30.4579,30.5995,30.4261,30.5687,29210.83882091,0
+ELD.US,D,20160929,000000,30.5777,30.5945,30.3409,30.4519,51346.594039093,0
+ELD.US,D,20160930,000000,30.4579,30.5677,30.4519,30.4747,77398.931420006,0
+ELD.US,D,20161003,000000,30.5005,30.6341,30.4747,30.5687,104731.22400255,0
+ELD.US,D,20161004,000000,30.5451,30.5857,30.3122,30.4182,102666.94293998,0
+ELD.US,D,20161005,000000,30.4945,30.5687,30.3548,30.5361,450267.647596,0
+ELD.US,D,20161006,000000,30.4667,30.4945,30.331,30.4093,97279.62360944,0
+ELD.US,D,20161007,000000,30.5103,30.5321,30.331,30.4261,41341.139813062,0
+ELD.US,D,20161010,000000,30.4093,30.5539,30.4093,30.4845,11509.502530791,0
+ELD.US,D,20161011,000000,30.4023,30.4023,30.122,30.1755,29787.222433003,0
+ELD.US,D,20161012,000000,30.2349,30.2676,30.1121,30.1933,25697.018586769,0
+ELD.US,D,20161013,000000,30.1556,30.2746,30.0666,30.1854,80550.366861255,0
+ELD.US,D,20161014,000000,30.3756,30.3756,30.0903,30.1319,18151.541353156,0
+ELD.US,D,20161017,000000,30.0774,30.1983,30.0774,30.0903,165927.82029523,0
+ELD.US,D,20161018,000000,30.227,30.3607,30.227,30.2746,7113.441881642,0
+ELD.US,D,20161019,000000,30.3489,30.5103,30.3489,30.4439,8150.124840695,0
+ELD.US,D,20161020,000000,30.3647,30.4667,30.3211,30.3568,271820.89637751,0
+ELD.US,D,20161021,000000,30.3756,30.3756,30.227,30.3073,52864.774341347,0
+ELD.US,D,20161024,000000,30.4807,30.5499,30.3667,30.3717,56159.548614325,0
+ELD.US,D,20161025,000000,30.5213,30.5261,30.3796,30.5261,18789.500097188,0
+ELD.US,D,20161026,000000,30.4231,30.4231,30.2062,30.2627,73338.000997152,0
+ELD.US,D,20161027,000000,30.3033,30.3033,30.0932,30.1517,23249.154735062,0
+ELD.US,D,20161028,000000,30.1348,30.1874,29.9784,30.0378,28270.051559141,0
+ELD.US,D,20161031,000000,30.0932,30.221,30.0932,30.1517,69313.409996428,0
+ELD.US,D,20161101,000000,30.3033,30.3033,29.9942,30.1111,29797.316716928,0
+ELD.US,D,20161102,000000,30.0536,30.126,29.9882,30.0626,28105.51473117,0
+ELD.US,D,20161103,000000,30.126,30.1348,29.9784,29.9882,102027.97476756,0
+ELD.US,D,20161104,000000,29.9615,30.0298,29.906,30.012,19177.120599891,0
+ELD.US,D,20161107,000000,30.1022,30.1646,30.0378,30.1111,27776.44107523,0
+ELD.US,D,20161108,000000,30.1874,30.3796,30.1676,30.3607,27949.053330339,0
+ELD.US,D,20161109,000000,29.7257,29.8189,29.6861,29.7693,82860.948451589,0
+ELD.US,D,20161110,000000,29.17,29.17,28.425,28.6875,128541.62092382,0
+ELD.US,D,20161111,000000,27.9336,28.4627,27.7751,28.2536,261788.18758489,0
+ELD.US,D,20161114,000000,27.9822,28.3814,27.8355,28.2388,462773.45595014,0
+ELD.US,D,20161115,000000,28.3497,28.6707,28.3497,28.6469,392464.74955876,0
+ELD.US,D,20161116,000000,28.3665,28.4884,28.3576,28.3576,799039.28918726,0
+ELD.US,D,20161117,000000,28.4379,28.5112,28.3735,28.3735,120303.67581298,0
+ELD.US,D,20161118,000000,28.3913,28.4161,28.1724,28.3022,68460.443004802,0
+ELD.US,D,20161121,000000,28.4339,28.4646,28.3963,28.4597,47742.934678022,0
+ELD.US,D,20161122,000000,28.6211,28.6211,28.4121,28.5329,224643.24159927,0
+ELD.US,D,20161123,000000,28.2278,28.2893,28.0792,28.211,91921.577702279,0
+ELD.US,D,20161125,000000,28.1684,28.2982,28.1526,28.2814,12433.129509889,0
+ELD.US,D,20161128,000000,28.2031,28.4507,28.2031,28.4507,57677.72891658,0
+ELD.US,D,20161129,000000,28.3061,28.4042,28.2734,28.4042,53070.697733408,0
+ELD.US,D,20161130,000000,28.3963,28.421,28.323,28.3289,45913.850430891,0
+ELD.US,D,20161201,000000,28.3289,28.3289,28.1298,28.1526,130740.15596259,0
+ELD.US,D,20161202,000000,28.1526,28.3081,28.1526,28.2566,62459.391211648,0
+ELD.US,D,20161205,000000,28.3864,28.5003,28.2645,28.3715,248835.20245288,0
+ELD.US,D,20161206,000000,28.4835,28.6985,28.4835,28.6677,90618.405647618,0
+ELD.US,D,20161207,000000,28.7975,28.9035,28.7797,28.9035,121675.48899833,0
+ELD.US,D,20161208,000000,28.6777,28.8401,28.6777,28.7975,125393.21376775,0
+ELD.US,D,20161209,000000,28.6777,28.8074,28.6607,28.7014,42142.625956672,0
+ELD.US,D,20161212,000000,28.8302,28.9906,28.8302,28.9362,131951.47003354,0
+ELD.US,D,20161213,000000,28.9738,29.0154,28.8609,28.9362,55936.464939592,0
+ELD.US,D,20161214,000000,28.9362,29.0036,28.5419,28.5795,103648.10733744,0
+ELD.US,D,20161215,000000,28.4686,28.5003,28.3527,28.3963,116757.55387028,0
+ELD.US,D,20161216,000000,28.421,28.5795,28.421,28.4686,78472.96322958,0
+ELD.US,D,20161219,000000,28.4755,28.6449,28.4597,28.5241,74595.748774153,0
+ELD.US,D,20161220,000000,28.4913,28.6389,28.4913,28.5717,53875.212162196,0
+ELD.US,D,20161221,000000,28.7113,28.7737,28.6519,28.6677,123989.09887384,0
+ELD.US,D,20161222,000000,28.6677,28.7509,28.5855,28.6607,156662.27708088,0
+ELD.US,D,20161223,000000,28.7063,28.8104,28.6637,28.7846,146692.15284859,0
+ELD.US,D,20161227,000000,28.8104,28.8104,28.7202,28.7469,29354.177652639,0
+ELD.US,D,20161228,000000,28.6479,28.7628,28.6351,28.7063,100106.02310832,0
+ELD.US,D,20161229,000000,28.8104,28.9332,28.7549,28.8847,165599.75606769,0
+ELD.US,D,20161230,000000,29.1184,29.1184,28.853,28.9718,145595.91361437,0
+ELD.US,D,20170103,000000,28.8658,29.0254,28.7549,28.7628,205084.55706702,0
+ELD.US,D,20170104,000000,28.8926,29.1016,28.8926,29.0065,108821.42784878,0
+ELD.US,D,20170105,000000,29.175,29.277,29.175,29.2334,142867.42866957,0
+ELD.US,D,20170106,000000,29.2076,29.2334,29.1184,29.1284,46351.942353217,0
+ELD.US,D,20170109,000000,29.2166,29.2166,29.1026,29.1284,40393.286552545,0
+ELD.US,D,20170110,000000,29.0758,29.1779,28.9877,29.055,62797.549723121,0
+ELD.US,D,20170111,000000,28.8758,29.0501,28.7469,29.0402,73751.866638059,0
+ELD.US,D,20170112,000000,29.2423,29.4671,29.2423,29.378,63979.590370688,0
+ELD.US,D,20170113,000000,29.2651,29.3869,29.2651,29.3196,36228.385005269,0
+ELD.US,D,20170117,000000,29.378,29.5117,29.378,29.4929,43380.185165824,0
+ELD.US,D,20170118,000000,29.3453,29.5227,29.2879,29.3503,252367.19239809,0
+ELD.US,D,20170119,000000,29.2007,29.3602,29.175,29.3196,27116.274906562,0
+ELD.US,D,20170120,000000,29.3027,29.5147,29.3027,29.4929,152513.52638788,0
+ELD.US,D,20170123,000000,29.6009,29.6405,29.5187,29.6405,80406.018601134,0
+ELD.US,D,20170124,000000,29.6405,29.7297,29.5503,29.5503,37016.748579778,0
+ELD.US,D,20170125,000000,29.4791,29.8099,29.4791,29.6405,39019.454510412,0
+ELD.US,D,20170126,000000,29.4969,29.5751,29.4147,29.5355,134721.34154244,0
+ELD.US,D,20170127,000000,29.5911,29.5911,29.4791,29.5751,27047.633775876,0
+ELD.US,D,20170130,000000,29.5107,29.6841,29.5107,29.6187,66405.24679776,0
+ELD.US,D,20170131,000000,29.5503,29.7624,29.5503,29.6663,64914.321062102,0
+ELD.US,D,20170201,000000,29.7535,29.7852,29.6267,29.7763,21338.306788141,0
+ELD.US,D,20170202,000000,29.8783,29.9674,29.8486,29.8862,32116.983162793,0
+ELD.US,D,20170203,000000,30.0754,30.2032,29.9645,30.1556,44820.63948186,0
+ELD.US,D,20170206,000000,30.113,30.1636,30.0318,30.12,76152.287355322,0
+ELD.US,D,20170207,000000,29.9427,30.0259,29.9199,30.0061,15565.385811681,0
+ELD.US,D,20170208,000000,29.9724,30.0894,29.9724,30.0754,34856.571819921,0
+ELD.US,D,20170209,000000,30.0972,30.113,30.0298,30.0656,23942.632040679,0
+ELD.US,D,20170210,000000,30.12,30.1755,30.0418,30.1755,23498.483547998,0
+ELD.US,D,20170213,000000,30.1478,30.1686,30.0912,30.13,36374.752122175,0
+ELD.US,D,20170214,000000,30.2528,30.3667,30.113,30.3142,49550.820928911,0
+ELD.US,D,20170215,000000,30.2359,30.3667,30.1636,30.3667,277288.96997945,0
+ELD.US,D,20170216,000000,30.3518,30.3875,30.2528,30.2528,23592.360388497,0
+ELD.US,D,20170217,000000,30.1092,30.1716,30.0912,30.116,89248.611319054,0
+ELD.US,D,20170221,000000,30.1596,30.2488,30.1092,30.2151,52317.664152635,0
+ELD.US,D,20170222,000000,30.1884,30.3281,30.1884,30.3281,12745.042883158,0
+ELD.US,D,20170223,000000,30.5123,30.5827,30.4361,30.4361,74862.237869762,0
+ELD.US,D,20170224,000000,30.4103,30.4361,30.2646,30.3281,58141.056548717,0
+ELD.US,D,20170227,000000,30.3191,30.4459,30.2409,30.3053,20948.667428652,0
+ELD.US,D,20170228,000000,30.2795,30.3231,30.1646,30.1646,57165.948721605,0
+ELD.US,D,20170301,000000,30.1418,30.2548,30.124,30.232,53303.875692066,0
+ELD.US,D,20170302,000000,30.0516,30.124,29.8991,29.915,13478.897324473,0
+ELD.US,D,20170303,000000,30.2072,30.2072,29.9853,30.0912,36604.901795655,0
+ELD.US,D,20170306,000000,30.1339,30.1983,30.0864,30.1092,47439.096731893,0
+ELD.US,D,20170307,000000,30.2072,30.2072,30.116,30.1983,26807.389818472,0
+ELD.US,D,20170308,000000,30.0694,30.0724,29.903,29.903,108520.61818783,0
+ELD.US,D,20170309,000000,29.9466,29.9466,29.7257,29.7871,48247.648874251,0
+ELD.US,D,20170310,000000,30.01,30.0864,29.907,30.0606,37239.832254511,0
+ELD.US,D,20170313,000000,30.0864,30.0864,29.9754,30.0864,24442.299094945,0
+ELD.US,D,20170314,000000,30.0002,30.0448,29.9407,29.9407,13624.255012988,0
+ELD.US,D,20170315,000000,30.0864,30.4589,30.0448,30.4459,44378.509845964,0
+ELD.US,D,20170316,000000,30.6491,30.6491,30.5252,30.6223,17719.506001184,0
+ELD.US,D,20170317,000000,30.6411,30.8105,30.6411,30.7362,29034.18885223,0
+ELD.US,D,20170320,000000,30.7689,30.9412,30.7689,30.9096,10120.529062771,0
+ELD.US,D,20170321,000000,30.9828,31.0156,30.7838,30.8184,126562.13184621,0
+ELD.US,D,20170322,000000,30.7937,30.9026,30.7867,30.8937,21101.091115914,0
+ELD.US,D,20170323,000000,30.8372,30.9264,30.8333,30.86,28783.850610901,0
+ELD.US,D,20170324,000000,30.86,31.082,30.86,31.0542,19573.825958127,0
+ELD.US,D,20170327,000000,30.9204,30.97,30.8224,30.8779,44300.783859745,0
+ELD.US,D,20170328,000000,30.871,30.9858,30.7877,30.7877,15983.289166158,0
+ELD.US,D,20170329,000000,30.8145,30.9462,30.8145,30.9126,12656.213184621,0
+ELD.US,D,20170330,000000,30.9858,31.1028,30.863,30.9204,28662.719203806,0
+ELD.US,D,20170331,000000,30.8402,30.9294,30.6916,30.8056,67052.290397325,0
+ELD.US,D,20170403,000000,30.8402,30.9284,30.7788,30.8561,59220.135500254,0
+ELD.US,D,20170404,000000,30.8472,30.9126,30.8016,30.8967,58595.299325323,0
+ELD.US,D,20170405,000000,30.8313,30.9611,30.8313,30.871,76702.425829211,0
+ELD.US,D,20170406,000000,30.8313,30.863,30.8056,30.8145,20926.460004019,0
+ELD.US,D,20170407,000000,30.7877,30.863,30.7194,30.7402,21663.342730512,0
+ELD.US,D,20170410,000000,30.7323,30.761,30.6689,30.7144,26638.815276931,0
+ELD.US,D,20170411,000000,30.7323,30.8145,30.7154,30.759,26833.634956675,0
+ELD.US,D,20170412,000000,30.7788,30.9442,30.7709,30.9204,36143.593020303,0
+ELD.US,D,20170413,000000,30.9532,31.0027,30.9204,30.9442,73838.677479811,0
+ELD.US,D,20170417,000000,31.0186,31.1028,31.0186,31.0958,14882.002789988,0
+ELD.US,D,20170418,000000,31.0186,31.1176,31.0186,31.079,19912.993897993,0
+ELD.US,D,20170419,000000,31.0582,31.1097,30.9066,30.9126,12003.113014702,0
+ELD.US,D,20170420,000000,31.0869,31.0869,30.9858,31.0869,14694.249108992,0
+ELD.US,D,20170421,000000,31.0186,31.1028,30.978,31.0274,89747.268944928,0
+ELD.US,D,20170424,000000,31.2444,31.3445,31.2365,31.2959,64282.418888425,0
+ELD.US,D,20170425,000000,31.1562,31.2523,31.1562,31.2196,10719.120099497,0
+ELD.US,D,20170426,000000,31.082,31.1315,30.9254,31.0443,17608.468878014,0
+ELD.US,D,20170427,000000,31.0542,31.0908,30.9344,30.9998,43582.070844316,0
+ELD.US,D,20170428,000000,31.0374,31.0908,30.966,31.0542,17609.478306406,0
+ELD.US,D,20170501,000000,31.1058,31.1136,31.0374,31.0988,19548.590248316,0
+ELD.US,D,20170502,000000,31.1394,31.2117,31.1116,31.1562,12145.442418039,0
+ELD.US,D,20170503,000000,31.2028,31.2682,31.1136,31.1562,31633.466962806,0
+ELD.US,D,20170504,000000,31.0076,31.0443,30.9006,30.974,13324.454780428,0
+ELD.US,D,20170505,000000,30.9482,31.0908,30.8511,31.072,33034.553571536,0
+ELD.US,D,20170508,000000,31.0156,31.0156,30.866,30.9006,13454.671043054,0
+ELD.US,D,20170509,000000,30.8511,30.8749,30.761,30.7818,21042.544269151,0
+ELD.US,D,20170510,000000,30.8818,31.0314,30.8818,30.966,19705.051649146,0
+ELD.US,D,20170511,000000,31.0542,31.1058,30.9908,31.0988,29684.260736973,0
+ELD.US,D,20170512,000000,31.1562,31.2296,31.1226,31.1632,16098.364002898,0
+ELD.US,D,20170515,000000,31.4574,31.5009,31.3771,31.4178,45975.425562831,0
+ELD.US,D,20170516,000000,31.5089,31.5901,31.4574,31.5367,14368.203738228,0
+ELD.US,D,20170517,000000,31.4257,31.5367,31.4257,31.4415,20325.850110507,0
+ELD.US,D,20170518,000000,31.0156,31.0156,30.7095,30.761,24224.262562174,0
+ELD.US,D,20170519,000000,30.9998,31.1562,30.9998,31.1394,19027.725197808,0
+ELD.US,D,20170522,000000,31.182,31.2404,31.077,31.1176,62834.898573641,0
+ELD.US,D,20170523,000000,31.3009,31.3583,31.077,31.284,97146.379061635,0
+ELD.US,D,20170524,000000,31.2068,31.4376,31.2068,31.3494,15029.379335287,0
+ELD.US,D,20170525,000000,31.4475,31.4881,31.3683,31.3901,26788.210679014,0
+ELD.US,D,20170526,000000,31.4148,31.4951,31.3821,31.4148,197961.02090146,0
+ELD.US,D,20170530,000000,31.4148,31.4148,31.3583,31.397,31493.156416255,0
+ELD.US,D,20170531,000000,31.3336,31.5149,31.3336,31.4801,13823.112406301,0
+ELD.US,D,20170601,000000,31.5149,31.6089,31.5149,31.5337,22495.111725896,0
+ELD.US,D,20170602,000000,31.6377,31.6952,31.5575,31.6912,10626.252687392,0
+ELD.US,D,20170605,000000,31.7308,31.7308,31.6189,31.6377,32951.780443355,0
+ELD.US,D,20170606,000000,31.6545,31.7487,31.6298,31.714,19089.300329748,0
+ELD.US,D,20170607,000000,31.6545,31.7041,31.6001,31.6873,84749.588973875,0
+ELD.US,D,20170608,000000,31.6377,31.7457,31.5693,31.6674,20999.138848275,0
+ELD.US,D,20170609,000000,31.6674,31.6952,31.5733,31.6288,29198.725680201,0
+ELD.US,D,20170612,000000,31.6031,31.6952,31.6031,31.6288,9938.8319521281,0
+ELD.US,D,20170613,000000,31.6952,31.8428,31.6952,31.7853,58162.254544959,0
+ELD.US,D,20170614,000000,31.8874,32.0002,31.8101,31.9022,19114.536039559,0
+ELD.US,D,20170615,000000,31.6545,31.7308,31.5871,31.6031,28830.284316954,0
+ELD.US,D,20170616,000000,31.6545,31.7705,31.6288,31.7635,18910.631504283,0
+ELD.US,D,20170619,000000,31.5644,31.6773,31.5337,31.5871,25789.885998875,0
+ELD.US,D,20170620,000000,31.5436,31.5436,31.288,31.3742,7974.4843004075,0
+ELD.US,D,20170621,000000,31.3336,31.4297,31.2404,31.3494,26724.61669029,0
+ELD.US,D,20170622,000000,31.4148,31.4555,31.3336,31.4555,17973.881956083,0
+ELD.US,D,20170623,000000,31.4801,31.6278,31.4801,31.5783,9105.0440999589,0
+ELD.US,D,20170626,000000,31.6823,31.7368,31.6575,31.6724,15928.780032966,0
+ELD.US,D,20170627,000000,31.5615,31.6724,31.4851,31.5753,25540.557185938,0
+ELD.US,D,20170628,000000,31.5921,31.71,31.5287,31.6635,13656.556721546,0
+ELD.US,D,20170629,000000,31.5683,31.6001,31.4415,31.5287,8082.4931384004,0
+ELD.US,D,20170630,000000,31.4851,31.5019,31.4178,31.4415,47885.264081358,0
+ELD.US,D,20170703,000000,31.4415,31.4415,31.2959,31.2959,5046.1325338908,0
+ELD.US,D,20170705,000000,31.2008,31.2613,31.0888,31.176,50043.421984431,0
+ELD.US,D,20170706,000000,31.1464,31.185,31.0522,31.176,58088.56627231,0
+ELD.US,D,20170707,000000,31.08,31.1919,31.08,31.1206,21577.541317153,0
+ELD.US,D,20170710,000000,31.1622,31.2682,31.1206,31.1464,138964.97850433,0
+ELD.US,D,20170711,000000,31.2186,31.2186,31.085,31.1206,149033.01729069,0
+ELD.US,D,20170712,000000,31.3771,31.4851,31.3286,31.4505,148767.53762347,0
+ELD.US,D,20170713,000000,31.4931,31.5823,31.4753,31.5615,10025.642793879,0
+ELD.US,D,20170714,000000,31.8289,31.8844,31.7675,31.8289,9964.0676619395,0
+ELD.US,D,20170717,000000,31.7972,31.9052,31.7605,31.8289,29897.250127781,0
+ELD.US,D,20170718,000000,32.0072,32.0102,31.9122,31.9567,15208.048160752,0
+ELD.US,D,20170719,000000,31.9814,32.0419,31.923,31.923,6811.6227922974,0
+ELD.US,D,20170720,000000,31.923,32.1132,31.923,32.032,47173.617064676,0
+ELD.US,D,20170721,000000,32.0419,32.1232,31.9974,32.032,12865.16486186,0
+ELD.US,D,20170724,000000,31.8576,31.9398,31.8576,31.8576,7461.6946770395,0
+ELD.US,D,20170725,000000,31.8923,31.9974,31.7833,31.8378,20631.706913421,0
+ELD.US,D,20170726,000000,31.8666,32.0656,31.7665,31.9814,16939.217853815,0
+ELD.US,D,20170727,000000,32.024,32.1053,31.8923,32.0072,37069.238856185,0
+ELD.US,D,20170728,000000,31.9398,32.0914,31.9398,31.9894,16591.97448681,0
+ELD.US,D,20170731,000000,31.9478,32.0746,31.931,31.9736,23194.645601868,0
+ELD.US,D,20170801,000000,31.9736,32.1053,31.9636,32.0072,46398.37605927,0
+ELD.US,D,20170802,000000,31.9736,32.1548,31.9736,32.1053,28305.381552877,0
+ELD.US,D,20170803,000000,32.1548,32.1548,32.024,32.1132,25899.913693652,0
+ELD.US,D,20170804,000000,31.9736,32.0656,31.9359,32.0498,16930.132998283,0
+ELD.US,D,20170807,000000,31.9894,32.0914,31.9894,32.032,8072.3988544758,0
+ELD.US,D,20170808,000000,32.0656,32.0756,31.9736,31.9736,12497.732927006,0
+ELD.US,D,20170809,000000,31.8923,31.917,31.8666,31.8982,7986.597441117,0
+ELD.US,D,20170810,000000,31.9478,31.9567,31.7903,31.8666,10806.940369641,0
+ELD.US,D,20170811,000000,31.8834,32.0142,31.822,31.8923,11759.84077212,0
+ELD.US,D,20170814,000000,32.0419,32.0756,31.8834,32.0072,19106.460612419,0
+ELD.US,D,20170815,000000,31.9894,31.9894,31.8834,31.9736,17217.820090133,0
+ELD.US,D,20170816,000000,32.024,32.1548,32.0072,32.1132,18963.121780691,0
+ELD.US,D,20170817,000000,32.1232,32.1717,32.0072,32.1132,12299.884962084,0
+ELD.US,D,20170818,000000,32.0835,32.1994,32.032,32.14,14506.495427995,0
+ELD.US,D,20170821,000000,32.1895,32.3064,32.1548,32.3064,14246.06290274,0
+ELD.US,D,20170822,000000,32.2321,32.3143,32.1667,32.2747,11938.509597585,0
+ELD.US,D,20170823,000000,32.1628,32.3133,32.1628,32.2915,13912.95153323,0
+ELD.US,D,20170824,000000,32.3223,32.3659,32.2499,32.2747,21400.891348474,0
+ELD.US,D,20170825,000000,32.3659,32.5501,32.3421,32.5491,12736.967456018,0
+ELD.US,D,20170828,000000,32.3827,32.5223,32.3827,32.4531,27972.270183366,0
+ELD.US,D,20170829,000000,32.4313,32.4887,32.4143,32.4837,11835.547901554,0
+ELD.US,D,20170830,000000,32.3827,32.5392,32.3827,32.4579,44081.737898582,0
+ELD.US,D,20170831,000000,32.5343,32.6105,32.3659,32.3659,51933.071935109,0
+ELD.US,D,20170901,000000,32.6997,32.7146,32.5649,32.6729,60305.271022145,0
+ELD.US,D,20170905,000000,32.665,32.7284,32.6313,32.665,4585.8331869305,0
+ELD.US,D,20170906,000000,32.7502,32.9078,32.6729,32.7829,29187.621967884,0
+ELD.US,D,20170907,000000,32.9078,33.085,32.9078,33.085,18437.209588221,0
+ELD.US,D,20170908,000000,33.0692,33.1098,32.9582,32.989,10207.339904522,0
+ELD.US,D,20170911,000000,32.9978,33.093,32.9514,33.0414,18400.870166092,0
+ELD.US,D,20170912,000000,32.9256,32.9256,32.8344,32.8662,11353.04112996,0
+ELD.US,D,20170913,000000,32.8434,32.9256,32.7264,32.7829,14180.450057231,0
+ELD.US,D,20170914,000000,32.7146,32.8998,32.7146,32.8592,24327.224258205,0
+ELD.US,D,20170915,000000,32.9742,32.9742,32.8434,32.881,27225.293172948,0
+ELD.US,D,20170918,000000,32.9078,32.9078,32.7245,32.7433,19951.352176906,0
+ELD.US,D,20170919,000000,32.7829,32.8176,32.7344,32.7433,17043.188978238,0
+ELD.US,D,20170920,000000,32.881,32.9444,32.6898,32.7245,6404.8231501374,0
+ELD.US,D,20170921,000000,32.7344,32.7918,32.6997,32.6997,39068.916501642,0
+ELD.US,D,20170922,000000,32.7998,32.9652,32.7998,32.9344,19143.80946294,0
+ELD.US,D,20170925,000000,32.8998,32.9078,32.6274,32.669,117111.86323604,0
+ELD.US,D,20170926,000000,32.5917,32.6195,32.3896,32.4877,34264.037353548,0
+ELD.US,D,20170927,000000,32.1202,32.3064,32.1202,32.248,25667.745163387,0
+ELD.US,D,20170928,000000,32.3559,32.3559,32.239,32.3054,15117.199605431,0
+ELD.US,D,20170929,000000,32.5491,32.5491,32.3559,32.3559,22053.991518392,0
+ELD.US,D,20171002,000000,32.3123,32.3649,32.239,32.248,48526.251110568,0
+ELD.US,D,20171003,000000,32.3025,32.3975,32.2143,32.3649,23116.91961565,0
+ELD.US,D,20171004,000000,32.3649,32.4739,32.3649,32.3887,24159.659145057,0
+ELD.US,D,20171005,000000,32.4065,32.5253,32.3817,32.3817,20951.69571383,0
+ELD.US,D,20171006,000000,32.1796,32.2896,32.1528,32.2064,22416.376311285,0
+ELD.US,D,20171009,000000,32.1796,32.2064,31.9934,32.0409,18118.230216204,0
+ELD.US,D,20171010,000000,32.2727,32.3123,32.139,32.139,172514.34055601,0
+ELD.US,D,20171011,000000,32.2985,32.3559,32.2064,32.2301,464682.28504028,0
+ELD.US,D,20171012,000000,32.2143,32.3559,32.1796,32.2559,111606.44078358,0
+ELD.US,D,20171013,000000,32.3887,32.5194,32.3391,32.347,15863.167187456,0
+ELD.US,D,20171016,000000,32.4303,32.5055,32.3649,32.3649,7203.2810085706,0
+ELD.US,D,20171017,000000,32.3054,32.4263,32.2311,32.3649,29610.572464323,0
+ELD.US,D,20171018,000000,32.347,32.3649,32.2569,32.3391,32482.396240862,0
+ELD.US,D,20171019,000000,32.3391,32.3926,32.2896,32.3203,3470.4148132659,0
+ELD.US,D,20171020,000000,32.2301,32.3094,32.1449,32.1697,15964.110026702,0
+ELD.US,D,20171023,000000,32.2143,32.2222,32.03,32.1608,121569.49901712,0
+ELD.US,D,20171024,000000,32.1291,32.1291,31.9854,32.0627,33080.98727759,0
+ELD.US,D,20171025,000000,31.9012,32.0726,31.8606,31.9012,82356.234255361,0
+ELD.US,D,20171026,000000,31.9112,31.927,31.5981,31.6486,70645.855474471,0
+ELD.US,D,20171027,000000,31.6219,31.824,31.5605,31.8081,11570.068234338,0
+ELD.US,D,20171030,000000,31.7615,31.8695,31.6912,31.7615,41155.40498885,0
+ELD.US,D,20171031,000000,31.7368,31.7992,31.6714,31.7685,17882.023972369,0
+ELD.US,D,20171101,000000,31.6555,31.8408,31.6555,31.7685,64004.826080499,0
+ELD.US,D,20171102,000000,31.818,31.9934,31.818,31.9418,31483.06213233,0
+ELD.US,D,20171103,000000,31.8309,31.8309,31.5436,31.5525,29706.468161606,0
+ELD.US,D,20171106,000000,31.6397,31.8864,31.6397,31.8507,14692.230252206,0
+ELD.US,D,20171107,000000,31.6437,31.6912,31.6437,31.6912,11826.463046022,0
+ELD.US,D,20171108,000000,31.6813,31.7833,31.6625,31.7615,53822.721885788,0
+ELD.US,D,20171109,000000,31.6397,31.7744,31.6397,31.7189,30823.905392056,0
+ELD.US,D,20171110,000000,31.6219,31.7189,31.6139,31.6912,19123.620895091,0
+ELD.US,D,20171113,000000,31.4039,31.6219,31.3722,31.605,16066.06229434,0
+ELD.US,D,20171114,000000,31.5605,31.5803,31.4713,31.5436,40771.822199717,0
+ELD.US,D,20171115,000000,31.5247,31.6555,31.4535,31.4891,158558.9930303,0
+ELD.US,D,20171116,000000,31.6714,31.7922,31.5743,31.7368,19610.165380256,0
+ELD.US,D,20171117,000000,31.7744,31.9012,31.7189,31.8408,15710.743500195,0
+ELD.US,D,20171120,000000,31.7992,31.7992,31.6912,31.7368,21437.230770602,0
+ELD.US,D,20171121,000000,31.7615,31.8874,31.7615,31.8319,21276.731656201,0
+ELD.US,D,20171122,000000,31.9864,32.131,31.9012,32.0746,27644.205955818,0
+ELD.US,D,20171124,000000,32.1538,32.2975,32.0825,32.2767,28697.03976915,0
+ELD.US,D,20171127,000000,32.1994,32.3015,32.1558,32.2242,26423.807029338,0
+ELD.US,D,20171128,000000,32.241,32.3015,32.1717,32.2678,19683.853652905,0
+ELD.US,D,20171129,000000,32.2589,32.2589,32.139,32.1717,20746.781750161,0
+ELD.US,D,20171130,000000,32.1717,32.1717,32.04,32.04,30055.730385397,0
+ELD.US,D,20171201,000000,32.139,32.2331,32.0825,32.1816,152220.79215407,0
+ELD.US,D,20171204,000000,32.1994,32.3015,32.1548,32.2242,24061.744590989,0
+ELD.US,D,20171205,000000,32.2767,32.3847,32.2767,32.3015,43068.271792555,0
+ELD.US,D,20171206,000000,32.131,32.3084,32.131,32.2836,24346.403397662,0
+ELD.US,D,20171207,000000,32.1132,32.131,32.0488,32.1132,14223.855478107,0
+ELD.US,D,20171208,000000,32.1816,32.2242,32.1043,32.1469,20684.197189829,0
+ELD.US,D,20171211,000000,32.1628,32.2767,32.1222,32.1895,35722.661380648,0
+ELD.US,D,20171212,000000,32.0558,32.1538,31.9616,32.0904,19131.69632223,0
+ELD.US,D,20171213,000000,32.1222,32.2925,32.1082,32.2925,18772.339814517,0
+ELD.US,D,20171214,000000,32.1816,32.2242,32.0904,32.0904,14753.805384147,0
+ELD.US,D,20171215,000000,32.2242,32.2589,32.1628,32.2162,122371.99458913,0
+ELD.US,D,20171218,000000,32.2678,32.4709,32.2678,32.3331,107991.67771019,0
+ELD.US,D,20171219,000000,32.5383,32.5383,32.3688,32.3777,39495.904711652,0
+ELD.US,D,20171220,000000,32.4521,32.5461,32.4095,32.4095,39993.552909132,0
+ELD.US,D,20171221,000000,32.4005,32.4342,32.3243,32.351,371480.75213636,0
+ELD.US,D,20171222,000000,32.3916,32.4609,32.2678,32.2836,25534.500615584,0
+ELD.US,D,20171226,000000,32.3331,32.5125,32.3331,32.3777,13308.303926148,0
+ELD.US,D,20171227,000000,32.4609,32.5897,32.4105,32.4709,56625.904531641,0
+ELD.US,D,20171228,000000,32.5709,32.6819,32.4531,32.4609,41490.535215145,0
+ELD.US,D,20171229,000000,32.5897,32.6482,32.5511,32.6482,27770.384504875,0
+ELD.US,D,20180102,000000,32.8374,33.0226,32.7245,33.0226,498023.70484312,0
+ELD.US,D,20180103,000000,33.0742,33.1178,32.977,33.0038,45943.123854272,0
+ELD.US,D,20180104,000000,33.1802,33.3287,33.1762,33.1891,115217.1661434,0
+ELD.US,D,20180105,000000,33.3199,33.3703,33.1504,33.2505,104536.40432281,0
+ELD.US,D,20180108,000000,33.1406,33.2426,33.0742,33.1802,123858.88261122,0
+ELD.US,D,20180109,000000,33.1178,33.1891,33.0038,33.1504,26919.436370033,0
+ELD.US,D,20180110,000000,33.1247,33.1891,33.0038,33.1564,42098.211107404,0
+ELD.US,D,20180111,000000,33.1732,33.3951,33.1732,33.3703,107878.62173023,0
+ELD.US,D,20180112,000000,33.4021,33.5417,33.3753,33.4981,52670.964089995,0
+ELD.US,D,20180116,000000,33.517,33.5417,33.4169,33.5081,51029.63352386,0
+ELD.US,D,20180117,000000,33.5081,33.6805,33.4289,33.4783,44105.96418,0
+ELD.US,D,20180118,000000,33.5507,33.6904,33.5417,33.5507,10383.989873202,0
+ELD.US,D,20180119,000000,33.6319,33.6577,33.4803,33.6319,11421.682260647,0
+ELD.US,D,20180122,000000,33.6319,33.6577,33.5586,33.5685,33777.492868385,0
+ELD.US,D,20180123,000000,33.5259,33.6666,33.5259,33.5755,13541.481884806,0
+ELD.US,D,20180124,000000,33.8033,34.0678,33.7785,33.9658,27848.110491094,0
+ELD.US,D,20180125,000000,33.9736,34.1708,33.95,33.9708,32911.403307656,0
+ELD.US,D,20180126,000000,34.0757,34.1173,33.9658,34.0678,49854.658875041,0
+ELD.US,D,20180129,000000,33.8132,33.8468,33.6785,33.7874,21811.728704203,0
+ELD.US,D,20180130,000000,33.8638,33.8638,33.6814,33.7478,21702.710437818,0
+ELD.US,D,20180131,000000,33.9064,33.9736,33.833,33.9162,13819.074692731,0
+ELD.US,D,20180201,000000,33.949,34.1451,33.8974,34.1173,146597.26657969,0
+ELD.US,D,20180202,000000,33.8964,33.9064,33.6666,33.6666,66585.93448001,0
+ELD.US,D,20180205,000000,33.7874,33.7874,33.4357,33.4357,110529.38068883,0
+ELD.US,D,20180206,000000,33.4605,33.7746,33.4357,33.7013,27826.912494853,0
+ELD.US,D,20180207,000000,33.5893,33.7399,33.4357,33.4525,31024.781642155,0
+ELD.US,D,20180208,000000,33.4981,33.4981,33.1058,33.1058,30347.455190816,0
+ELD.US,D,20180209,000000,33.3277,33.3277,32.9662,33.1316,10551.554986349,0
+ELD.US,D,20180212,000000,33.3783,33.4605,33.196,33.2792,56799.526215143,0
+ELD.US,D,20180213,000000,33.2218,33.41,33.2218,33.3525,34573.931870033,0
+ELD.US,D,20180214,000000,33.2693,33.7874,33.2495,33.7785,75494.14004344,0
+ELD.US,D,20180215,000000,33.6319,33.9568,33.6319,33.941,51988.590496694,0
+ELD.US,D,20180216,000000,33.7112,33.9994,33.7112,33.8548,48752.363070479,0
+ELD.US,D,20180220,000000,33.6061,33.731,33.6061,33.6061,102562.97181555,0
+ELD.US,D,20180221,000000,33.6061,33.6904,33.4763,33.4763,9819.7194018182,0
+ELD.US,D,20180222,000000,33.7389,33.7389,33.5397,33.6329,112986.32939607,0
+ELD.US,D,20180223,000000,33.7617,33.8706,33.6141,33.8132,11574.105947908,0
+ELD.US,D,20180226,000000,33.7617,33.9162,33.73,33.8716,19072.140047076,0
+ELD.US,D,20180227,000000,33.7874,33.8638,33.5397,33.6061,25086.314409333,0
+ELD.US,D,20180228,000000,33.5982,33.6487,33.3931,33.4081,65269.639856247,0
+ELD.US,D,20180301,000000,33.6061,33.6061,33.2713,33.4763,61893.101883479,0
+ELD.US,D,20180302,000000,33.4961,33.5061,33.2842,33.3595,653576.62012069,0
+ELD.US,D,20180305,000000,33.3763,33.6487,33.3466,33.6487,128351.84838604,0
+ELD.US,D,20180306,000000,33.7102,33.7706,33.6487,33.6805,63431.470753583,0
+ELD.US,D,20180307,000000,33.6656,33.6656,33.4081,33.6309,42058.843400099,0
+ELD.US,D,20180308,000000,33.5397,33.5437,33.3931,33.4427,14340.949171632,0
+ELD.US,D,20180309,000000,33.5745,33.6398,33.4001,33.623,35844.802216135,0
+ELD.US,D,20180312,000000,33.5745,33.5982,33.5061,33.515,14536.778279768,0
+ELD.US,D,20180313,000000,33.6567,33.73,33.5061,33.623,44473.396114854,0
+ELD.US,D,20180314,000000,33.4863,33.6389,33.4863,33.5239,7755.4383392444,0
+ELD.US,D,20180315,000000,33.3931,33.5675,33.3931,33.3931,27947.034473555,0
+ELD.US,D,20180316,000000,33.3337,33.4347,33.2763,33.3099,34456.838176508,0
+ELD.US,D,20180319,000000,33.2663,33.4169,33.1762,33.4169,62365.514371149,0
+ELD.US,D,20180320,000000,33.4763,33.4763,33.202,33.202,29761.986723192,0
+ELD.US,D,20180321,000000,33.2465,33.5349,33.2465,33.4763,9551.2114494248,0
+ELD.US,D,20180322,000000,33.4585,33.5755,33.4081,33.5507,20657.952051625,0
+ELD.US,D,20180323,000000,33.5823,33.5823,33.4585,33.4961,24464.506519579,0
+ELD.US,D,20180326,000000,33.7805,33.8152,33.5893,33.7805,81010.666208215,0
+ELD.US,D,20180327,000000,33.7557,33.8231,33.624,33.7805,20182.511278778,0
+ELD.US,D,20180328,000000,33.5685,33.7221,33.5507,33.6071,25803.008567977,0
+ELD.US,D,20180329,000000,33.7706,33.8231,33.5992,33.8152,10538.432417247,0
+ELD.US,D,20180402,000000,33.7052,33.7557,33.5893,33.7122,423071.62784643,0
+ELD.US,D,20180403,000000,33.5407,33.7636,33.5407,33.6666,52526.615829874,0
+ELD.US,D,20180404,000000,33.5685,33.7409,33.5685,33.6408,237437.74647366,0
+ELD.US,D,20180405,000000,33.6923,33.7766,33.5507,33.5596,109518.94286798,0
+ELD.US,D,20180406,000000,33.5755,33.7122,33.4081,33.4685,78450.755804945,0
+ELD.US,D,20180409,000000,33.3931,33.4189,33.2555,33.2555,75531.488893961,0
+ELD.US,D,20180410,000000,33.2465,33.3159,33.0622,33.2753,50825.728988585,0
+ELD.US,D,20180411,000000,33.202,33.4259,33.1604,33.304,43573.995417176,0
+ELD.US,D,20180412,000000,33.3427,33.4685,33.2663,33.3505,24558.383360078,0
+ELD.US,D,20180413,000000,33.3505,33.4685,33.3505,33.4081,28183.24071739,0
+ELD.US,D,20180416,000000,33.3674,33.4169,33.1762,33.2991,180240.50547188,0
+ELD.US,D,20180417,000000,33.3853,33.4507,33.3297,33.4169,10082.170783857,0
+ELD.US,D,20180418,000000,33.516,33.6101,33.4585,33.4763,30542.274870561,0
+ELD.US,D,20180419,000000,33.4507,33.5249,33.3001,33.3159,18098.041648355,0
+ELD.US,D,20180420,000000,33.1841,33.2753,33.1346,33.1514,7357.7235526165,0
+ELD.US,D,20180423,000000,33.0048,33.0236,32.8087,32.8275,18792.528382366,0
+ELD.US,D,20180424,000000,32.8364,32.986,32.8364,32.9216,68696.649248637,0
+ELD.US,D,20180425,000000,32.773,32.773,32.4867,32.6115,34061.142246664,0
+ELD.US,D,20180426,000000,32.7542,32.7542,32.6432,32.6947,11462.059396345,0
+ELD.US,D,20180427,000000,32.6521,32.875,32.6521,32.8681,18814.735806999,0
+ELD.US,D,20180430,000000,32.6848,32.7383,32.4807,32.5828,109689.5362663,0
+ELD.US,D,20180501,000000,32.4719,32.5481,32.3133,32.4095,120073.5261395,0
+ELD.US,D,20180502,000000,32.2905,32.3669,32.1063,32.1063,66252.823110499,0
+ELD.US,D,20180503,000000,32.1469,32.2648,32.0032,32.0984,34835.373823679,0
+ELD.US,D,20180504,000000,32.0488,32.2727,32.0132,32.2371,21580.56960233,0
+ELD.US,D,20180507,000000,32.1241,32.1241,31.8754,31.9934,23715.510652376,0
+ELD.US,D,20180508,000000,31.6912,31.7189,31.5209,31.6625,84484.109306659,0
+ELD.US,D,20180509,000000,31.6209,31.6625,31.4485,31.605,243729.51364383,0
+ELD.US,D,20180510,000000,31.7368,32.03,31.7368,31.9766,47831.764376558,0
+ELD.US,D,20180511,000000,32.0984,32.1558,31.8566,31.9676,20926.460004019,0
+ELD.US,D,20180514,000000,31.9586,31.9766,31.7368,31.8368,24520.025081165,0
+ELD.US,D,20180515,000000,31.3722,31.4663,31.2236,31.397,28459.824096922,0
+ELD.US,D,20180516,000000,31.4395,31.5881,31.4395,31.5615,17167.348670511,0
+ELD.US,D,20180517,000000,31.2781,31.4227,31.2514,31.3455,61360.123692263,0
+ELD.US,D,20180518,000000,30.9472,31.1384,30.9472,31.0602,48209.290595337,0
+ELD.US,D,20180521,000000,30.9918,31.18,30.9918,31.069,83856.244846551,0
+ELD.US,D,20180522,000000,31.1968,31.3653,31.1968,31.2335,20273.359834099,0
+ELD.US,D,20180523,000000,31.0404,31.3742,31.0404,31.3742,10464.744144598,0
+ELD.US,D,20180524,000000,31.2613,31.3147,31.1582,31.2969,23081.589621914,0
+ELD.US,D,20180525,000000,31.2246,31.2246,31.1315,31.1968,62027.355859676,0
+ELD.US,D,20180529,000000,31.0244,31.1384,30.8957,31.0008,38915.483385989,0
+ELD.US,D,20180530,000000,31.0008,31.2335,31.0008,31.189,8474.1513546735,0
+ELD.US,D,20180531,000000,31.181,31.189,31.0086,31.1305,13627.283298165,0
+ELD.US,D,20180601,000000,31.1305,31.3475,31.1305,31.189,11376.257982986,0
+ELD.US,D,20180604,000000,31.2791,31.3306,31.1731,31.2424,32533.877088878,0
+ELD.US,D,20180605,000000,30.9204,31.1642,30.9204,31.1305,11106.7406022,0
+ELD.US,D,20180606,000000,31.0602,31.2424,31.0602,31.2424,11088.570891136,0
+ELD.US,D,20180607,000000,31.069,31.1126,30.8075,30.9116,11607.417084859,0
+ELD.US,D,20180608,000000,30.9552,31.1126,30.8075,30.9908,68448.329864092,0
+ELD.US,D,20180611,000000,30.9828,31.0502,30.861,30.9056,30097.116949488,0
+ELD.US,D,20180612,000000,30.8868,30.9294,30.7194,30.8075,30819.867678487,0
+ELD.US,D,20180613,000000,30.7729,30.8868,30.6787,30.7808,149861.7580009,0
+ELD.US,D,20180614,000000,30.8254,30.862,30.3657,30.4539,36494.874100877,0
+ELD.US,D,20180615,000000,30.3994,30.4875,30.3489,30.4351,51660.526269146,0
+ELD.US,D,20180618,000000,30.3291,30.4351,30.2002,30.3389,150070.70967814,0
+ELD.US,D,20180619,000000,30.1814,30.3122,30.0794,30.2756,51560.592858293,0
+ELD.US,D,20180620,000000,30.2696,30.4687,30.2349,30.2944,30018.381534875,0
+ELD.US,D,20180621,000000,30.3122,30.3905,30.227,30.2438,29078.603701499,0
+ELD.US,D,20180622,000000,30.4875,30.4875,30.3023,30.3291,45950.189853019,0
+ELD.US,D,20180625,000000,30.3122,30.3805,30.2508,30.2597,68968.185486208,0
+ELD.US,D,20180626,000000,30.2944,30.4083,30.2082,30.234,33424.192931025,0
+ELD.US,D,20180627,000000,30.1716,30.2944,30.0051,30.0408,23447.002699983,0
+ELD.US,D,20180628,000000,30.0408,30.2161,30.0051,30.1804,107500.08608306,0
+ELD.US,D,20180629,000000,30.1894,30.1992,30.0496,30.0922,39208.217619801,0
+ELD.US,D,20180702,000000,30.0408,30.0408,29.903,29.9526,36162.772159759,0
+ELD.US,D,20180703,000000,29.8307,30.2082,29.8307,30.1804,13828.159548263,0
+ELD.US,D,20180705,000000,30.2082,30.3429,30.1556,30.2855,23596.398102067,0
+ELD.US,D,20180706,000000,30.4608,30.4885,30.3489,30.3994,45332.419676835,0
+ELD.US,D,20180709,000000,30.5163,30.7323,30.4271,30.6451,550612.90523333,0
+ELD.US,D,20180710,000000,30.5837,30.8085,30.5837,30.8016,62713.767166546,0
+ELD.US,D,20180711,000000,30.6887,30.6887,30.3122,30.3389,197407.85414239,0
+ELD.US,D,20180712,000000,30.5281,30.6005,30.3489,30.4351,80219.27434853,0
+ELD.US,D,20180713,000000,30.3191,30.5747,30.3122,30.3994,89818.938360792,0
+ELD.US,D,20180716,000000,30.5133,30.5737,30.4351,30.5569,27785.525930762,0
+ELD.US,D,20180717,000000,30.5469,30.5569,30.4608,30.4955,18230.276767767,0
+ELD.US,D,20180718,000000,30.4608,30.5371,30.3667,30.4539,22657.629697082,0
+ELD.US,D,20180719,000000,30.2944,30.2944,30.0854,30.1894,65622.939793607,0
+ELD.US,D,20180720,000000,30.4955,30.4955,30.3023,30.3578,14177.421772054,0
+ELD.US,D,20180723,000000,30.3994,30.4351,30.3389,30.3389,13331.520779175,0
+ELD.US,D,20180724,000000,30.4083,30.4797,30.3291,30.3291,28031.826458521,0
+ELD.US,D,20180725,000000,30.4459,30.7778,30.4459,30.7521,37658.74503738,0
+ELD.US,D,20180726,000000,30.7075,30.7075,30.4697,30.4797,38692.399711256,0
+ELD.US,D,20180727,000000,30.6985,30.7639,30.5291,30.5925,19486.005687983,0
+ELD.US,D,20180730,000000,30.6569,30.7689,30.6015,30.6292,18621.93498404,0
+ELD.US,D,20180731,000000,30.6659,30.761,30.5847,30.6292,23670.086374716,0
+ELD.US,D,20180801,000000,30.6748,30.7639,30.6292,30.6827,97593.555839494,0
+ELD.US,D,20180802,000000,30.4539,30.5807,30.4182,30.4797,106406.87513403,0
+ELD.US,D,20180803,000000,30.5143,30.6292,30.4797,30.5479,21318.118220292,0
+ELD.US,D,20180806,000000,30.5223,30.5223,30.3489,30.3905,24276.752838582,0
+ELD.US,D,20180807,000000,30.5291,30.6243,30.4361,30.4797,19161.979174004,0
+ELD.US,D,20180808,000000,30.4895,30.4895,30.4281,30.4281,16197.28798536,0
+ELD.US,D,20180809,000000,30.3389,30.3389,30.0388,30.0764,16426.428230447,0
+ELD.US,D,20180810,000000,29.6811,29.6811,29.3186,29.5633,187454.89019277,0
+ELD.US,D,20180813,000000,29.2393,29.2393,28.853,29.0184,240998.00041385,0
+ELD.US,D,20180814,000000,29.1512,29.3186,29.1412,29.2829,70540.874921656,0
+ELD.US,D,20180815,000000,28.8876,29.055,28.8876,29.0095,36364.657838251,0
+ELD.US,D,20180816,000000,29.2651,29.3275,29.0095,29.1066,100802.52869911,0
+ELD.US,D,20180817,000000,29.0184,29.2393,28.9758,29.2393,8846.63043149,0
+ELD.US,D,20180820,000000,28.9926,29.169,28.9926,29.1532,15316.056998744,0
+ELD.US,D,20180821,000000,29.1264,29.3057,29.1264,29.2126,24939.947292427,0
+ELD.US,D,20180822,000000,29.169,29.3275,29.161,29.3275,33256.627817877,0
+ELD.US,D,20180823,000000,29.2314,29.2403,28.9223,28.9312,73471.245544957,0
+ELD.US,D,20180824,000000,29.2225,29.3136,29.1264,29.1779,15083.888468479,0
+ELD.US,D,20180827,000000,29.381,29.381,29.1958,29.3622,13824.121834694,0
+ELD.US,D,20180828,000000,29.3622,29.3622,29.1412,29.169,19934.191894233,0
+ELD.US,D,20180829,000000,29.0452,29.1372,28.9223,28.9223,12183.800696952,0
+ELD.US,D,20180830,000000,28.7271,28.7628,28.5231,28.6469,14119.884353683,0
+ELD.US,D,20180831,000000,28.7797,28.8054,28.6469,28.7876,14273.317469337,0
+ELD.US,D,20180904,000000,28.2942,28.3269,28.1605,28.2328,29103.83941131,0
+ELD.US,D,20180905,000000,28.1605,28.2774,28.1516,28.1774,18479.605580704,0
+ELD.US,D,20180906,000000,28.215,28.3121,28.0654,28.1872,157341.62238901,0
+ELD.US,D,20180907,000000,28.2418,28.2942,28.2239,28.2942,23009.920206049,0
+ELD.US,D,20180910,000000,28.2418,28.2863,28.0882,28.1248,37790.980156791,0
+ELD.US,D,20180911,000000,27.994,28.1972,27.994,28.115,39748.261809766,0
+ELD.US,D,20180912,000000,28.2675,28.426,28.2675,28.3032,15956.034599563,0
+ELD.US,D,20180913,000000,28.4627,28.6469,28.4627,28.6023,824576.81808802,0
+ELD.US,D,20180914,000000,28.5845,28.6559,28.4993,28.5141,1146092.8836546,0
+ELD.US,D,20180917,000000,28.5141,28.6835,28.5141,28.6211,47058.542227936,0
+ELD.US,D,20180918,000000,28.6559,28.6559,28.5063,28.5835,13150.833096925,0
+ELD.US,D,20180919,000000,28.6925,28.8143,28.6925,28.7539,8991.9881200038,0
+ELD.US,D,20180920,000000,28.9045,29.0016,28.8609,29.0016,9943.8790940904,0
+ELD.US,D,20180921,000000,28.9738,29.1066,28.8064,28.948,15179.784165763,0
+ELD.US,D,20180924,000000,29.0452,29.169,28.953,28.958,19052.960907619,0
+ELD.US,D,20180925,000000,28.9659,28.9659,28.8044,28.8668,321989.4874826,0
+ELD.US,D,20180926,000000,28.8856,29.1789,28.8856,29.1789,73609.537234724,0
+ELD.US,D,20180927,000000,29.1522,29.3215,29.1353,29.2046,25650.584880716,0
+ELD.US,D,20180928,000000,29.1274,29.2978,29.0986,29.162,38329.005489971,0
+ELD.US,D,20181001,000000,29.2324,29.2423,29.1174,29.1878,21145.505965181,0
+ELD.US,D,20181002,000000,29.1353,29.2562,29.1353,29.2046,10566.696412236,0
+ELD.US,D,20181003,000000,29.162,29.2601,28.9838,29.0016,30190.993789986,0
+ELD.US,D,20181004,000000,28.8668,28.9838,28.6539,28.6815,499820.48738169,0
+ELD.US,D,20181005,000000,28.7787,28.9045,28.6637,28.8223,41007.019015159,0
+ELD.US,D,20181008,000000,28.8223,28.9838,28.8044,28.9659,8579.131907489,0
+ELD.US,D,20181009,000000,28.9045,29.0174,28.8054,29.0016,9469.4477496358,0
+ELD.US,D,20181010,000000,28.9738,29.0808,28.7529,28.7529,28472.946666025,0
+ELD.US,D,20181011,000000,28.948,29.0452,28.8946,28.9223,46022.868697275,0
+ELD.US,D,20181012,000000,29.169,29.169,28.9738,29.0808,35660.076820316,0
+ELD.US,D,20181015,000000,29.1274,29.2938,29.1274,29.1789,15687.526647169,0
+ELD.US,D,20181016,000000,29.3731,29.5078,29.3731,29.4473,11831.510187985,0
+ELD.US,D,20181017,000000,29.382,29.5593,29.382,29.4652,10959.364056902,0
+ELD.US,D,20181018,000000,29.4999,29.5731,29.277,29.3215,95271.870536844,0
+ELD.US,D,20181019,000000,29.4275,29.5295,29.2859,29.3126,53886.315874513,0
+ELD.US,D,20181022,000000,29.4909,29.4909,29.3384,29.4473,116189.24568533,0
+ELD.US,D,20181023,000000,29.2502,29.4375,29.2502,29.3473,13329.50192239,0
+ELD.US,D,20181024,000000,29.3285,29.4275,29.0442,29.053,44806.507484365,0
+ELD.US,D,20181025,000000,29.1334,29.3285,29.1334,29.267,8426.7082202281,0
+ELD.US,D,20181026,000000,29.2225,29.2968,29.0976,29.2849,20134.05871594,0
+ELD.US,D,20181029,000000,29.3641,29.3641,28.955,29.0976,24261.611412695,0
+ELD.US,D,20181030,000000,29.061,29.2413,29.056,29.061,9160.5626615441,0
+ELD.US,D,20181031,000000,29.061,29.1056,28.85,28.9282,6586.5202607796,0
+ELD.US,D,20181101,000000,29.2324,29.2849,29.163,29.2849,20557.00921238,0
+ELD.US,D,20181102,000000,29.3641,29.6147,29.3473,29.486,195285.02623305,0
+ELD.US,D,20181105,000000,29.4275,29.6059,29.4275,29.4473,37688.018460762,0
+ELD.US,D,20181106,000000,29.5781,29.6405,29.5078,29.6059,8098.6439926797,0
+ELD.US,D,20181107,000000,29.7485,29.9892,29.6405,29.6791,27647.234240995,0
+ELD.US,D,20181108,000000,29.6791,29.7237,29.4186,29.4186,11746.718203018,0
+ELD.US,D,20181109,000000,29.3731,29.4652,29.2849,29.3909,9140.3740936949,0
+ELD.US,D,20181112,000000,29.4375,29.4375,29.1958,29.1958,9881.2945337581,0
+ELD.US,D,20181113,000000,29.2225,29.2324,29.0976,29.0976,6313.9745948163,0
+ELD.US,D,20181114,000000,29.3206,29.3285,29.2126,29.2591,21299.948509228,0
+ELD.US,D,20181115,000000,29.4275,29.5693,29.3651,29.5693,17369.234349002,0
+ELD.US,D,20181116,000000,29.7307,29.7921,29.6505,29.6603,53897.41958683,0
+ELD.US,D,20181119,000000,29.5969,29.8099,29.5969,29.6247,5566.9975843984,0
+ELD.US,D,20181120,000000,29.5781,29.7158,29.5068,29.6147,14536.778279768,0
+ELD.US,D,20181121,000000,29.7584,29.8307,29.6791,29.6791,6907.5184895808,0
+ELD.US,D,20181123,000000,29.8109,29.9407,29.6327,29.7802,9900.4736732148,0
+ELD.US,D,20181126,000000,29.8208,29.8208,29.5503,29.5503,10768.582090727,0
+ELD.US,D,20181127,000000,29.5415,29.6505,29.4899,29.6327,76231.022769933,0
+ELD.US,D,20181128,000000,29.7495,29.8208,29.5068,29.8109,25849.442274029,0
+ELD.US,D,20181129,000000,29.8654,30.0636,29.8496,29.9734,3502.7165218246,0
+ELD.US,D,20181130,000000,29.9219,30.018,29.8307,29.912,21293.891938873,0
+ELD.US,D,20181203,000000,30.0992,30.2607,29.9219,29.9219,103950.93585518,0
+ELD.US,D,20181204,000000,29.903,30.0992,29.8109,29.8109,33731.059162331,0
+ELD.US,D,20181206,000000,29.6147,29.9466,29.5871,29.9407,51151.774359348,0
+ELD.US,D,20181207,000000,29.9318,29.9427,29.7406,29.802,9973.1525174717,0
+ELD.US,D,20181210,000000,29.5871,29.698,29.4721,29.5603,57564.672936626,0
+ELD.US,D,20181211,000000,29.5693,29.6703,29.4811,29.5415,49539.717216595,0
+ELD.US,D,20181212,000000,29.6881,29.8932,29.6881,29.7495,40135.882312469,0
+ELD.US,D,20181213,000000,29.7743,29.8307,29.6703,29.698,73666.065224701,0
+ELD.US,D,20181214,000000,29.5693,29.7069,29.5613,29.6791,21556.343320912,0
+ELD.US,D,20181217,000000,29.6247,29.7584,29.5345,29.7584,22960.458214819,0
+ELD.US,D,20181218,000000,29.7584,29.903,29.7406,29.7495,27820.855924498,0
+ELD.US,D,20181219,000000,29.8496,30.1092,29.7673,29.8496,614473.3830537,0
+ELD.US,D,20181220,000000,30.1092,30.1458,29.912,29.912,50869.13440946,0
+ELD.US,D,20181221,000000,30.0448,30.0448,29.7495,29.8654,46686.06315112,0
+ELD.US,D,20181224,000000,29.8397,30.1002,29.7673,29.7792,7779.6646206634,0
+ELD.US,D,20181226,000000,29.7485,29.9724,29.7396,29.8109,104879.60997625,0
+ELD.US,D,20181227,000000,29.8109,30.01,29.8109,30.01,52386.305283323,0
+ELD.US,D,20181228,000000,30.0002,30.1537,29.9744,30.0824,54409.199781806,0
+ELD.US,D,20181231,000000,30.0458,30.1814,30.0358,30.1814,43648.693118218,0
+ELD.US,D,20190102,000000,30.019,30.3449,30.019,30.2894,54276.964662394,0
+ELD.US,D,20190103,000000,30.2181,30.4439,30.2181,30.4351,13070.078825528,0
+ELD.US,D,20190104,000000,30.5233,30.7937,30.3251,30.6045,56666.281667339,0
+ELD.US,D,20190107,000000,30.8759,30.8937,30.7313,30.7501,33969.284262951,0
+ELD.US,D,20190108,000000,30.7501,30.8363,30.651,30.7124,26522.731011798,0
+ELD.US,D,20190109,000000,30.8204,30.9383,30.8204,30.9383,13534.415886058,0
+ELD.US,D,20190110,000000,30.9828,30.9828,30.7937,30.858,18083.909650861,0
+ELD.US,D,20190111,000000,30.9472,30.965,30.8026,30.858,153611.78447888,0
+ELD.US,D,20190114,000000,30.9036,31.0017,30.8482,30.9106,49364.076676307,0
+ELD.US,D,20190115,000000,30.9472,30.9918,30.8482,30.8937,9545.15487907,0
+ELD.US,D,20190116,000000,30.9472,30.9918,30.9106,30.9195,26047.290238951,0
+ELD.US,D,20190117,000000,30.8204,30.975,30.8204,30.9036,11553.917380059,0
+ELD.US,D,20190118,000000,31.0106,31.0284,30.7937,30.8026,159641.10026702,0
+ELD.US,D,20190122,000000,30.9116,31.0206,30.6312,30.6312,33808.78514855,0
+ELD.US,D,20190123,000000,30.6936,30.9928,30.6936,30.9928,74480.673937414,0
+ELD.US,D,20190124,000000,31.0462,31.1018,30.9116,30.9116,24796.608460697,0
+ELD.US,D,20190125,000000,31.0374,31.1652,31.0374,31.0462,25171.106394299,0
+ELD.US,D,20190128,000000,31.1018,31.1305,30.9928,31.0612,46654.770870953,0
+ELD.US,D,20190129,000000,31.1018,31.2553,31.1018,31.2553,22211.462347616,0
+ELD.US,D,20190130,000000,31.2642,31.4257,31.186,31.3554,12771.288021362,0
+ELD.US,D,20190131,000000,31.6615,31.7734,31.6367,31.6981,40543.691383021,0
+ELD.US,D,20190201,000000,31.6783,31.6932,31.4821,31.6367,165206.07899463,0
+ELD.US,D,20190204,000000,31.6169,31.6169,31.4257,31.5377,33839.068000324,0
+ELD.US,D,20190205,000000,31.5555,31.6783,31.5287,31.6615,32806.422754841,0
+ELD.US,D,20190206,000000,31.5465,31.6367,31.3653,31.4089,13424.388191281,0
+ELD.US,D,20190207,000000,31.5099,31.5634,31.3286,31.5189,13971.498379993,0
+ELD.US,D,20190208,000000,31.5387,31.5813,31.2642,31.3207,30776.46225761,0
+ELD.US,D,20190211,000000,31.292,31.3831,31.2147,31.2553,7573.7412286022,0
+ELD.US,D,20190212,000000,31.3465,31.4079,31.1998,31.2553,47625.840984497,0
+ELD.US,D,20190213,000000,31.1998,31.292,31.0017,31.0374,18369.577885926,0
+ELD.US,D,20190214,000000,31.1305,31.2365,31.0294,31.2365,11433.795401357,0
+ELD.US,D,20190215,000000,31.1384,31.3108,31.1384,31.3108,25743.452292821,0
+ELD.US,D,20190219,000000,31.2741,31.3999,31.2088,31.3554,17891.108827901,0
+ELD.US,D,20190220,000000,31.2365,31.4455,31.2286,31.2286,17979.938526438,0
+ELD.US,D,20190221,000000,31.1998,31.3257,31.1899,31.1998,20186.548992348,0
+ELD.US,D,20190222,000000,31.3831,31.4356,31.2741,31.3465,12798.542587958,0
+ELD.US,D,20190225,000000,31.4831,31.5743,31.3633,31.4178,10121.538491163,0
+ELD.US,D,20190226,000000,31.5109,31.5951,31.3831,31.3911,26462.165308251,0
+ELD.US,D,20190227,000000,31.5009,31.6377,31.3653,31.5921,15436.178977447,0
+ELD.US,D,20190228,000000,31.5199,31.5199,31.3465,31.4267,174299.00995388,0
+ELD.US,D,20190301,000000,31.3554,31.4089,31.284,31.3207,21837.973842407,0
+ELD.US,D,20190304,000000,31.3286,31.3554,31.1899,31.284,15721.847212512,0
+ELD.US,D,20190305,000000,31.3286,31.3911,31.2652,31.3653,8505.4436348397,0
+ELD.US,D,20190306,000000,31.3465,31.3465,31.1295,31.1295,9149.458949227,0
+ELD.US,D,20190307,000000,31.0196,31.182,30.7818,30.8006,76953.773498932,0
+ELD.US,D,20190308,000000,30.9462,30.9828,30.8828,30.9828,16761.558456743,0
+ELD.US,D,20190311,000000,31.0284,31.2186,31.0106,31.1998,15753.139492679,0
+ELD.US,D,20190312,000000,31.1374,31.3365,31.1374,31.3286,8205.6434022801,0
+ELD.US,D,20190313,000000,31.3286,31.3831,31.1562,31.3009,10166.962768824,0
+ELD.US,D,20190314,000000,31.1106,31.3207,31.1106,31.2454,57785.737754573,0
+ELD.US,D,20190315,000000,31.4455,31.4455,31.2811,31.4455,13495.048178753,0
+ELD.US,D,20190318,000000,31.4831,31.6278,31.3831,31.6278,228903.02941543,0
+ELD.US,D,20190319,000000,31.71,31.71,31.4633,31.5565,42373.785058545,0
+ELD.US,D,20190320,000000,31.5009,31.8982,31.4089,31.8091,156971.16216897,0
+ELD.US,D,20190321,000000,31.7843,31.9458,31.6011,31.819,12330.167813858,0
+ELD.US,D,20190322,000000,31.5921,31.5921,31.1998,31.289,19357.808282141,0
+ELD.US,D,20190325,000000,31.3465,31.5921,31.3465,31.3999,12617.854905708,0
+ELD.US,D,20190326,000000,31.4356,31.5159,31.3286,31.4089,11312.663994262,0
+ELD.US,D,20190327,000000,31.1285,31.3465,31.0632,31.1364,251513.21597807,0
+ELD.US,D,20190328,000000,31.1454,31.2078,31.0632,31.1374,147433.07328865,0
+ELD.US,D,20190329,000000,31.2078,31.288,31.1087,31.181,20769.998603188,0
+ELD.US,D,20190401,000000,31.3999,31.4089,31.2226,31.3911,285306.85970073,0
+ELD.US,D,20190402,000000,31.3534,31.5009,31.2662,31.3217,11739.652204271,0
+ELD.US,D,20190403,000000,31.4911,31.4911,31.3108,31.4733,35073.598924299,0
+ELD.US,D,20190404,000000,31.3999,31.5209,31.3029,31.4405,16374.947382432,0
+ELD.US,D,20190405,000000,31.4733,31.5743,31.3653,31.5743,15433.150692269,0
+ELD.US,D,20190408,000000,31.5129,31.5743,31.3999,31.4089,47412.851593689,0
+ELD.US,D,20190409,000000,31.5307,31.5653,31.4535,31.4633,31092.41334445,0
+ELD.US,D,20190410,000000,31.5833,31.8032,31.5833,31.6011,128200.43412717,0
+ELD.US,D,20190411,000000,31.5109,31.7487,31.4237,31.4831,6402.8042933525,0
+ELD.US,D,20190412,000000,31.5485,31.7586,31.5109,31.5871,16568.757633783,0
+ELD.US,D,20190415,000000,31.5833,31.7011,31.4921,31.6377,7475.8266745339,0
+ELD.US,D,20190416,000000,31.5407,31.6714,31.4089,31.4089,16557.653921466,0
+ELD.US,D,20190417,000000,31.5407,31.7011,31.5407,31.5485,10050.878503691,0
+ELD.US,D,20190418,000000,31.5209,31.6714,31.4633,31.5653,21650.22016141,0
+ELD.US,D,20190422,000000,31.5209,31.6189,31.5169,31.6011,7090.2250286155,0
+ELD.US,D,20190423,000000,31.4623,31.5833,31.3633,31.3861,6624.878539693,0
+ELD.US,D,20190424,000000,31.2999,31.3355,31.0235,31.0512,55474.146735848,0
+ELD.US,D,20190425,000000,31.0414,31.0414,30.8967,30.9146,84737.475833166,0
+ELD.US,D,20190426,000000,31.0334,31.2068,30.9234,31.1622,186033.61501619,0
+ELD.US,D,20190429,000000,31.0612,31.1532,31.0056,31.071,9640.041147961,0
+ELD.US,D,20190430,000000,31.071,31.2256,31.0096,31.2256,6413.9080056695,0
+ELD.US,D,20190501,000000,31.0898,31.2722,31.0056,31.0235,7356.714124224,0
+ELD.US,D,20190502,000000,30.8779,30.9502,30.7313,30.7847,415451.45291177,0
+ELD.US,D,20190503,000000,30.969,31.1622,30.9146,31.1622,60152.847334884,0
+ELD.US,D,20190506,000000,30.87,31.0512,30.8462,30.8967,31445.71328181,0
+ELD.US,D,20190507,000000,30.7768,30.9968,30.7035,30.7808,26706.446979226,0
+ELD.US,D,20190508,000000,30.8125,30.979,30.8125,30.8967,66691.924461218,0
+ELD.US,D,20190509,000000,30.759,30.9591,30.7035,30.8878,13204.332801726,0
+ELD.US,D,20190510,000000,30.8967,31.1691,30.8878,30.9591,21744.097001909,0
+ELD.US,D,20190513,000000,30.8224,30.9868,30.6312,30.6689,48727.127360668,0
+ELD.US,D,20190514,000000,30.87,31.0879,30.7768,30.7768,4657.502602795,0
+ELD.US,D,20190515,000000,30.7213,30.979,30.7213,30.9591,6094.9286336532,0
+ELD.US,D,20190516,000000,30.9502,30.973,30.759,30.8382,8550.8679125002,0
+ELD.US,D,20190517,000000,30.7986,30.8779,30.6312,30.6589,6946.8861968866,0
+ELD.US,D,20190520,000000,30.979,31.1077,30.6985,30.7679,3332.1231234994,0
+ELD.US,D,20190521,000000,30.6936,30.8323,30.6589,30.6936,5729.5155555839,0
+ELD.US,D,20190522,000000,30.7768,30.962,30.6976,30.7124,6784.3682257011,0
+ELD.US,D,20190523,000000,30.6936,30.8125,30.6689,30.6857,16440.560227942,0
+ELD.US,D,20190524,000000,30.8224,31.0512,30.6857,30.9868,35298.701455816,0
+ELD.US,D,20190528,000000,31.1354,31.1354,30.7758,30.8313,17776.033991162,0
+ELD.US,D,20190529,000000,30.8115,30.9968,30.8115,30.9502,19697.985650399,0
+ELD.US,D,20190530,000000,30.979,31.0612,30.8412,30.9968,8596.2921901608,0
+ELD.US,D,20190531,000000,30.9066,31.1275,30.9066,31.1176,8778.9987291954,0
+ELD.US,D,20190603,000000,31.1632,31.2722,31.1176,31.1542,12243.356972106,0
+ELD.US,D,20190604,000000,31.1275,31.4099,31.1275,31.4099,14755.824240931,0
+ELD.US,D,20190605,000000,31.4545,31.6219,31.2167,31.292,27377.71686021,0
+ELD.US,D,20190606,000000,31.3663,31.4545,31.2533,31.4545,16388.069951534,0
+ELD.US,D,20190607,000000,31.4643,31.6506,31.3989,31.4366,6729.8590925085,0
+ELD.US,D,20190610,000000,31.5605,31.8081,31.5475,31.7239,106031.36777204,0
+ELD.US,D,20190611,000000,31.7724,31.8884,31.7724,31.8081,16684.841898916,0
+ELD.US,D,20190612,000000,31.8081,31.8923,31.6843,31.6843,66602.085334289,0
+ELD.US,D,20190613,000000,31.7814,31.9538,31.7814,31.9042,4768.5397259652,0
+ELD.US,D,20190614,000000,31.824,31.9636,31.6743,31.6743,81386.17357021,0
+ELD.US,D,20190617,000000,31.6743,31.934,31.6407,31.6773,19007.536629959,0
+ELD.US,D,20190618,000000,31.8884,32.024,31.8715,31.8884,168454.41956156,0
+ELD.US,D,20190619,000000,31.8884,32.3173,31.8884,32.1736,99201.575268677,0
+ELD.US,D,20190620,000000,32.4787,32.5412,32.3629,32.4411,36414.119829481,0
+ELD.US,D,20190621,000000,32.3678,32.5421,32.3252,32.3678,27778.459932014,0
+ELD.US,D,20190624,000000,32.3391,32.5343,32.3391,32.3945,91488.532921915,0
+ELD.US,D,20190625,000000,32.4877,32.6531,32.3797,32.56,39128.472776797,0
+ELD.US,D,20190626,000000,32.5431,32.5997,32.4233,32.4411,41806.486301985,0
+ELD.US,D,20190627,000000,32.4787,32.6442,32.4559,32.5065,38515.749742576,0
+ELD.US,D,20190628,000000,32.5799,32.7364,32.5431,32.6442,18997.442346034,0
+ELD.US,D,20190701,000000,32.7829,33.0514,32.7829,32.8017,272428.57226977,0
+ELD.US,D,20190702,000000,32.9117,33.0138,32.8096,32.9652,183936.02281667,0
+ELD.US,D,20190703,000000,32.8671,33.0514,32.8671,32.8938,15461.414687259,0
+ELD.US,D,20190705,000000,32.8938,33.1396,32.8671,33.0138,236135.58384738,0
+ELD.US,D,20190708,000000,33.0702,33.1168,32.9117,33.0038,70113.886711646,0
+ELD.US,D,20190709,000000,33.0424,33.0534,32.7888,32.9484,72219.554338311,0
+ELD.US,D,20190710,000000,33.099,33.1068,32.9306,33.0801,41006.009586766,0
+ELD.US,D,20190711,000000,33.0801,33.2347,33.0138,33.1524,8056.2480001965,0
+ELD.US,D,20190712,000000,33.1257,33.196,33.0236,33.1524,31985.757471774,0
+ELD.US,D,20190715,000000,33.3397,33.3397,33.1356,33.2208,11526.662813462,0
+ELD.US,D,20190716,000000,33.2059,33.2991,33.0801,33.0801,59579.492007968,0
+ELD.US,D,20190717,000000,33.1068,33.2446,33.0801,33.2446,27443.329705719,0
+ELD.US,D,20190718,000000,33.302,33.4743,33.2634,33.4743,37619.377330074,0
+ELD.US,D,20190719,000000,33.4942,33.4942,33.2822,33.4001,14451.986294802,0
+ELD.US,D,20190722,000000,33.4645,33.4991,33.3377,33.4545,32385.491115186,0
+ELD.US,D,20190723,000000,33.3645,33.3743,33.2436,33.2436,9117.1572406684,0
+ELD.US,D,20190724,000000,33.2238,33.3565,33.2049,33.2525,18772.339814517,0
+ELD.US,D,20190725,000000,33.2436,33.3565,33.0682,33.097,59045.504388359,0
+ELD.US,D,20190726,000000,33.1693,33.2624,33.0514,33.2148,142140.640227,0
+ELD.US,D,20190729,000000,33.1514,33.2723,33.0018,33.1326,67423.760045749,0
+ELD.US,D,20190730,000000,33.1415,33.1415,33.0404,33.1276,38751.955986411,0
+ELD.US,D,20190731,000000,33.1326,33.2723,32.8562,33.0018,42206.219945398,0
+ELD.US,D,20190801,000000,32.9098,32.9374,32.6353,32.7344,32497.537666749,0
+ELD.US,D,20190802,000000,32.5303,32.873,32.4669,32.6145,18737.009820781,0
+ELD.US,D,20190805,000000,32.3629,32.3728,32.1974,32.2628,28616.285497753,0
+ELD.US,D,20190806,000000,32.4471,32.6145,32.2905,32.3529,49674.980621184,0
+ELD.US,D,20190807,000000,32.3817,32.4471,32.243,32.4283,26442.986168794,0
+ELD.US,D,20190808,000000,32.4371,32.7344,32.4371,32.6591,228700.13430855,0
+ELD.US,D,20190809,000000,32.5759,32.7245,32.5303,32.6234,25034.833561317,0
+ELD.US,D,20190812,000000,32.3074,32.4371,32.2162,32.3163,19645.495373992,0
+ELD.US,D,20190813,000000,32.243,32.5957,32.243,32.4699,10376.923874454,0
+ELD.US,D,20190814,000000,32.3529,32.4649,32.0132,32.0132,49209.634132261,0
+ELD.US,D,20190815,000000,32.131,32.3817,32.039,32.3341,13601.038159961,0
+ELD.US,D,20190816,000000,32.2707,32.4371,32.2529,32.4193,18640.104695105,0
+ELD.US,D,20190819,000000,32.3529,32.3529,32.04,32.1251,21258.561945137,0
+ELD.US,D,20190820,000000,32.243,32.3074,32.14,32.1677,12788.448304033,0
+ELD.US,D,20190821,000000,32.2529,32.4371,32.24,32.3817,5652.7989977572,0
+ELD.US,D,20190822,000000,32.3817,32.3975,32.1112,32.1112,14838.597369113,0
+ELD.US,D,20190823,000000,32.2628,32.2707,32.0112,32.0984,9279.6752118539,0
+ELD.US,D,20190826,000000,32.1212,32.1212,31.822,31.9359,235491.56853299,0
+ELD.US,D,20190827,000000,31.9746,32.1984,31.7714,31.8269,91758.050302702,0
+ELD.US,D,20190828,000000,31.7804,31.8576,31.713,31.7417,39332.377312073,0
+ELD.US,D,20190829,000000,31.7804,31.8894,31.7417,31.7982,11467.106538307,0
+ELD.US,D,20190830,000000,31.8804,31.8804,31.6486,31.7982,105513.5310067,0
+ELD.US,D,20190903,000000,32.132,32.132,31.713,31.926,221232.38306116,0
+ELD.US,D,20190904,000000,32.0666,32.2539,31.8913,32.1786,16957.387564879,0
+ELD.US,D,20190905,000000,32.2539,32.2638,32.1459,32.2083,25756.574861924,0
+ELD.US,D,20190906,000000,32.0766,32.4767,32.0766,32.4213,23174.457034019,0
+ELD.US,D,20190909,000000,32.4114,32.4114,32.2252,32.2252,45524.211071402,0
+ELD.US,D,20190910,000000,32.3173,32.3926,32.1588,32.3262,26907.323229325,0
+ELD.US,D,20190911,000000,32.5333,32.5333,32.1786,32.2539,78488.104655466,0
+ELD.US,D,20190912,000000,32.4303,32.6531,32.4015,32.4213,196693.17884053,0
+ELD.US,D,20190913,000000,32.5511,32.6719,32.4976,32.5421,9923.6905262413,0
+ELD.US,D,20190916,000000,32.5591,32.6819,32.4015,32.4015,36001.263616966,0
+ELD.US,D,20190917,000000,32.4589,32.6343,32.4391,32.4669,17070.443544835,0
+ELD.US,D,20190918,000000,32.4767,32.5461,32.3926,32.3926,8881.960425226,0
+ELD.US,D,20190919,000000,32.4857,32.6472,32.4213,32.5045,46471.054903527,0
+ELD.US,D,20190920,000000,32.5333,32.5333,32.346,32.346,14983.955057626,0
+ELD.US,D,20190923,000000,32.346,32.5779,32.346,32.4213,8407.5290807714,0
+ELD.US,D,20190924,000000,32.5431,32.6085,32.3549,32.4947,13244.709937424,0
+ELD.US,D,20190925,000000,32.3549,32.4065,32.2628,32.2707,11794.161337463,0
+ELD.US,D,20190926,000000,32.3173,32.5799,32.2242,32.2242,37193.398548458,0
+ELD.US,D,20190927,000000,32.5431,32.5431,32.2529,32.2866,71823.858408467,0
+ELD.US,D,20190930,000000,32.1578,32.3837,32.1578,32.1677,24959.126431883,0
+ELD.US,D,20191001,000000,32.1578,32.3173,32.1014,32.1014,31044.970210004,0
+ELD.US,D,20191002,000000,32.1112,32.3926,32.1112,32.2955,20651.89548127,0
+ELD.US,D,20191003,000000,32.4491,32.6918,32.4391,32.5343,56360.424864424,0
+ELD.US,D,20191004,000000,32.7185,32.8473,32.6631,32.7334,17184.508953182,0
+ELD.US,D,20191007,000000,32.6541,32.7155,32.5145,32.6085,5795.1284010936,0
+ELD.US,D,20191008,000000,32.7096,32.7096,32.3262,32.4491,12172.696984634,0
+ELD.US,D,20191009,000000,32.5431,32.7859,32.5243,32.5343,15043.511332781,0
+ELD.US,D,20191010,000000,32.7096,32.8334,32.4015,32.6353,4972.4442612414,0
+ELD.US,D,20191011,000000,32.3926,32.9524,32.3926,32.7185,44571.310668923,0
+ELD.US,D,20191014,000000,32.7017,32.8453,32.6729,32.6918,8160.2191246195,0
+ELD.US,D,20191015,000000,32.6185,32.9524,32.6085,32.6918,31301.365021688,0
+ELD.US,D,20191016,000000,32.5799,32.7185,32.56,32.7185,6586.5202607796,0
+ELD.US,D,20191017,000000,32.7859,32.8473,32.7185,32.7482,30568.520008764,0
+ELD.US,D,20191018,000000,32.8334,33.0762,32.8334,32.981,7478.8549597113,0
+ELD.US,D,20191021,000000,33.1138,33.1227,32.981,32.981,10322.414741262,0
+ELD.US,D,20191022,000000,33.0098,33.3119,33.0098,33.1871,9441.183754647,0
+ELD.US,D,20191023,000000,33.1316,33.3664,33.1316,33.2446,19403.232559802,0
+ELD.US,D,20191024,000000,33.2634,33.4615,33.1148,33.1148,31959.51233357,0
+ELD.US,D,20191025,000000,33.2347,33.5368,33.2347,33.2931,12041.471293615,0
+ELD.US,D,20191028,000000,33.3585,33.6101,33.3307,33.4031,28085.326163321,0
+ELD.US,D,20191029,000000,33.2634,33.4427,33.2634,33.2733,25578.915464851,0
+ELD.US,D,20191030,000000,33.3535,33.3535,33.096,33.2347,8910.2244202148,0
+ELD.US,D,20191031,000000,33.2158,33.4883,33.2158,33.3209,6256.4371764463,0
+ELD.US,D,20191101,000000,33.302,33.5179,33.2634,33.4219,104794.81799128,0
+ELD.US,D,20191104,000000,33.6101,33.6101,33.3485,33.3485,20129.011573978,0
+ELD.US,D,20191105,000000,33.3763,33.5665,33.3485,33.5665,16774.681025844,0
+ELD.US,D,20191106,000000,33.5665,33.5665,33.1504,33.4031,15333.217281416,0
+ELD.US,D,20191107,000000,33.3763,33.3763,33.1514,33.1594,23070.485909597,0
+ELD.US,D,20191108,000000,33.0474,33.1534,32.9622,32.981,48500.005972365,0
+ELD.US,D,20191111,000000,32.8612,33.0385,32.8612,32.9632,4050.8361389285,0
+ELD.US,D,20191112,000000,33.0098,33.1871,32.7661,32.8978,23522.709829417,0
+ELD.US,D,20191113,000000,32.8126,32.888,32.5779,32.6333,7786.7306194106,0
+ELD.US,D,20191114,000000,32.6254,32.7661,32.5977,32.6908,82551.053935104,0
+ELD.US,D,20191115,000000,32.8512,33.1237,32.8126,32.878,25601.122889486,0
+ELD.US,D,20191118,000000,32.8324,33.094,32.7611,32.7661,12321.082958326,0
+ELD.US,D,20191119,000000,32.8226,32.9702,32.7849,32.7849,11281.371714096,0
+ELD.US,D,20191120,000000,32.7472,32.987,32.7472,32.9088,4800.8414345238,0
+ELD.US,D,20191121,000000,32.7948,32.9712,32.7661,32.9434,18063.721083012,0
+ELD.US,D,20191122,000000,32.8978,32.9246,32.8037,32.8126,6019.221504219,0
+ELD.US,D,20191125,000000,32.888,32.888,32.7661,32.7898,9204.9775108122,0
+ELD.US,D,20191126,000000,32.8512,32.8512,32.5313,32.5867,152142.05673946,0
+ELD.US,D,20191127,000000,32.7086,32.8126,32.5669,32.5669,14915.31392694,0
+ELD.US,D,20191129,000000,32.7472,32.7948,32.5402,32.7948,59130.296373325,0
+ELD.US,D,20191202,000000,32.5313,32.7948,32.5213,32.6521,17268.291509756,0
+ELD.US,D,20191203,000000,32.6521,32.8037,32.6423,32.6521,110611.14438861,0
+ELD.US,D,20191204,000000,32.7274,32.9156,32.7274,32.7849,16902.878431687,0
+ELD.US,D,20191205,000000,32.7948,33.0206,32.7472,32.9394,9832.8419709202,0
+ELD.US,D,20191206,000000,32.878,33.0484,32.878,32.9444,11482.247964194,0
+ELD.US,D,20191209,000000,33.1058,33.1326,33.0306,33.097,144759.09747703,0
+ELD.US,D,20191210,000000,33.1058,33.1058,32.9533,33.0108,11060.306896148,0
+ELD.US,D,20191211,000000,33.0722,33.3605,33.0306,33.3219,19234.658018261,0
+ELD.US,D,20191212,000000,33.2505,33.5299,33.2505,33.5111,12940.871991294,0
+ELD.US,D,20191213,000000,33.4327,33.5299,33.4061,33.4715,13733.273279373,0
+ELD.US,D,20191216,000000,33.5863,33.5863,33.4219,33.5596,15010.20019583,0
+ELD.US,D,20191217,000000,33.7468,33.7468,33.3971,33.4249,30524.105159496,0
+ELD.US,D,20191218,000000,33.4615,33.6329,33.4249,33.6051,14352.052883948,0
+ELD.US,D,20191219,000000,33.6051,33.6785,33.4665,33.5299,71094.041680722,0
+ELD.US,D,20191220,000000,33.4715,33.6497,33.4615,33.5586,16139.750566989,0
+ELD.US,D,20191223,000000,33.6051,33.6656,33.4823,33.623,47279.607045884,0
+ELD.US,D,20191224,000000,33.6884,33.8598,33.6339,33.6755,5141.0188027817,0
+ELD.US,D,20191226,000000,33.6606,33.8884,33.6131,33.8231,15322.113569099,0
+ELD.US,D,20191227,000000,33.728,33.8856,33.7181,33.8231,17315.734644201,0
+ELD.US,D,20191230,000000,33.831,33.9746,33.7676,33.9262,22050.963233215,0
+ELD.US,D,20191231,000000,33.9083,34.042,33.9083,34.0322,23343.03157556,0
+ELD.US,D,20200102,000000,34.05,34.0757,33.7716,34.0322,48815.957059203,0
+ELD.US,D,20200103,000000,33.9548,34.0153,33.7577,33.8468,141136.25897651,0
+ELD.US,D,20200106,000000,33.9846,34.0222,33.7478,33.8598,63931.137807849,0
+ELD.US,D,20200107,000000,33.728,33.9152,33.6527,33.8231,298349.68395966,0
+ELD.US,D,20200108,000000,33.8598,34.042,33.8598,34.042,18147.503639585,0
+ELD.US,D,20200109,000000,34.0598,34.0598,33.9648,33.9994,54761.490290773,0
+ELD.US,D,20200110,000000,33.9648,34.155,33.9648,34.0698,9470.4571780282,0
+ELD.US,D,20200113,000000,33.9648,34.042,33.8508,34.0222,104697.91286561,0
+ELD.US,D,20200114,000000,34.0767,34.1252,33.9698,34.0598,20894.15829546,0
+ELD.US,D,20200115,000000,33.9648,34.0767,33.8974,33.9548,47767.160959441,0
+ELD.US,D,20200116,000000,33.9944,34.04,33.8786,33.94,11996.047015955,0
+ELD.US,D,20200117,000000,33.9846,34.0767,33.93,34.042,108310.65708221,0
+ELD.US,D,20200121,000000,33.9944,34.1748,33.8676,33.8974,29976.994970785,0
+ELD.US,D,20200122,000000,33.9172,34.0222,33.8875,33.9746,39346.509309567,0
+ELD.US,D,20200123,000000,34.05,34.1401,33.8806,34.0322,6327.0971639183,0
+ELD.US,D,20200124,000000,34.05,34.1213,33.9172,33.9548,29502.563626331,0
+ELD.US,D,20200127,000000,33.84,33.84,33.6874,33.727,59847.999960362,0
+ELD.US,D,20200128,000000,33.7171,33.83,33.7072,33.83,60917.994056366,0
+ELD.US,D,20200129,000000,33.8676,33.8756,33.7666,33.8676,15591.630949886,0
+ELD.US,D,20200130,000000,33.7072,33.7171,33.5843,33.6507,7121.5173087816,0
+ELD.US,D,20200131,000000,33.5091,33.5447,33.4595,33.5279,4792.7660073842,0
+ELD.US,D,20200203,000000,33.6309,33.6775,33.6032,33.6587,89839.126928641,0
+ELD.US,D,20200204,000000,33.6775,33.9074,33.6775,33.7567,26626.702136221,0
+ELD.US,D,20200205,000000,33.8676,33.8875,33.8043,33.8776,83656.378024844,0
+ELD.US,D,20200206,000000,33.8875,33.8875,33.6973,33.7171,10016.557938347,0
+ELD.US,D,20200207,000000,33.6121,33.6121,33.5219,33.5279,8152.1436974799,0
+ELD.US,D,20200210,000000,33.5279,33.5378,33.4507,33.5349,6277.6351726879,0
+ELD.US,D,20200211,000000,33.6507,33.7369,33.6309,33.6408,26967.888932872,0
+ELD.US,D,20200212,000000,33.7369,33.7567,33.6597,33.7072,5812.2886837654,0
+ELD.US,D,20200213,000000,33.6408,33.7369,33.6408,33.6686,5200.5750779366,0
+ELD.US,D,20200214,000000,33.7468,33.8142,33.6973,33.7567,8058.2668569814,0
+ELD.US,D,20200218,000000,33.6032,33.7666,33.6032,33.7369,87523.498196346,0
+ELD.US,D,20200219,000000,33.7468,33.83,33.6507,33.7756,66274.021106741,0
+ELD.US,D,20200220,000000,33.6032,33.6587,33.4457,33.5091,37332.699666616,0
+ELD.US,D,20200221,000000,33.4595,33.6309,33.3783,33.5189,11708.359924104,0
+ELD.US,D,20200224,000000,33.1742,33.3387,33.1623,33.193,22609.177134244,0
+ELD.US,D,20200225,000000,33.1643,33.2584,33.0346,33.1098,11720.473064814,0
+ELD.US,D,20200226,000000,33.0712,33.1742,32.9276,32.9276,44222.048445133,0
+ELD.US,D,20200227,000000,32.8434,32.88,32.6809,32.7383,29606.534750753,0
+ELD.US,D,20200228,000000,32.3104,32.4441,32.2539,32.4045,32329.972553601,0
+ELD.US,D,20200302,000000,32.4431,32.6323,32.2727,32.6323,28364.937828032,0
+ELD.US,D,20200303,000000,32.6898,33.193,32.6541,33.0246,14087.582645125,0
+ELD.US,D,20200304,000000,33.203,33.203,33.0424,33.091,28992.80228814,0
+ELD.US,D,20200305,000000,32.8057,33.0811,32.671,32.7671,12729.901457271,0
+ELD.US,D,20200306,000000,32.6521,32.6521,32.4332,32.5392,12429.091796318,0
+ELD.US,D,20200309,000000,31.7903,31.7903,30.0378,30.5044,44873.129758268,0
+ELD.US,D,20200310,000000,31.4861,31.4861,30.6936,31.0274,41706.552891132,0
+ELD.US,D,20200311,000000,31.0552,31.0552,30.1616,30.2746,16745.407602463,0
+ELD.US,D,20200312,000000,28.9926,30.0616,26.6161,28.5073,63808.996972362,0
+ELD.US,D,20200313,000000,28.3556,29.0976,27.3392,27.5591,15326.151282669,0
+ELD.US,D,20200316,000000,26.3396,29.4206,26.1118,28.1378,46122.802108129,0
+ELD.US,D,20200317,000000,29.4681,29.4681,27.4829,28.099,55650.796704528,0
+ELD.US,D,20200318,000000,27.1203,27.9436,25.343,26.0098,45361.693100216,0
+ELD.US,D,20200319,000000,25.6651,28.0802,25.2846,26.6061,48721.070790313,0
+ELD.US,D,20200320,000000,25.7909,28.9926,25.2122,27.8059,50367.44849841,0
+ELD.US,D,20200323,000000,26.1208,27.1866,25.2094,27.1866,64571.115408666,0
+ELD.US,D,20200324,000000,26.301,27.891,25.5808,27.1956,24908.65501226,0
+ELD.US,D,20200325,000000,27.2352,28.2586,25.8087,28.0426,40465.965396802,0
+ELD.US,D,20200326,000000,28.6796,29.278,27.2818,28.4617,18752.151246668,0
+ELD.US,D,20200327,000000,27.9178,29.0402,26.6061,28.2794,75457.800621311,0
+ELD.US,D,20200330,000000,27.6899,28.7251,27.0728,27.7959,944385.8739887,0
+ELD.US,D,20200331,000000,27.8137,28.6331,27.265,28.0704,67985.002231955,0
+ELD.US,D,20200401,000000,27.6137,28.108,26.8073,27.8237,140356.98025753,0
+ELD.US,D,20200402,000000,27.2253,28.1754,27.1412,27.5493,44738.875782071,0
+ELD.US,D,20200403,000000,27.0064,28.5449,26.7775,27.1678,39434.329579712,0
+ELD.US,D,20200406,000000,27.3293,28.3091,26.9479,27.1292,59558.294011727,0
+ELD.US,D,20200407,000000,27.253,28.5161,27.253,28.5161,37997.912977245,0
+ELD.US,D,20200408,000000,28.423,28.423,27.8712,28.1754,46483.168044236,0
+ELD.US,D,20200409,000000,28.1378,28.7251,27.7959,28.5449,59251.42778042,0
+ELD.US,D,20200413,000000,28.3269,28.6895,28.2606,28.5449,41539.997206376,0
+ELD.US,D,20200414,000000,28.7083,28.9926,28.7083,28.8985,33049.694997423,0
+ELD.US,D,20200415,000000,28.5161,29.0798,28.4428,28.5547,7487.9398152434,0
+ELD.US,D,20200416,000000,28.8985,28.8985,28.4052,28.5073,23865.915482852,0
+ELD.US,D,20200417,000000,28.6796,28.8797,28.5935,28.7083,16425.418802055,0
+ELD.US,D,20200420,000000,28.0426,28.8223,27.6325,28.8223,13875.602682709,0
+ELD.US,D,20200421,000000,28.4448,28.5053,27.9237,28.5053,17921.391679675,0
+ELD.US,D,20200422,000000,28.9174,28.9174,27.9832,28.5637,8073.4082828683,0
+ELD.US,D,20200423,000000,28.8599,28.8599,28.0198,28.5053,8682.0936035196,0
+ELD.US,D,20200424,000000,28.5053,28.6885,28.2566,28.2952,4230.5143927858,0
+ELD.US,D,20200427,000000,27.9921,28.5825,27.8861,28.1546,12527.006350387,0
+ELD.US,D,20200428,000000,28.3834,28.5835,28.0852,28.5637,71319.144212239,0
+ELD.US,D,20200429,000000,28.5251,29.071,28.5251,29.0312,9531.0228815756,0
+ELD.US,D,20200430,000000,28.8599,29.1086,28.5439,28.6321,52326.749008167,0
+ELD.US,D,20200501,000000,28.4497,28.6301,28.2675,28.5053,19068.102333506,0
+ELD.US,D,20200504,000000,28.1822,29.0986,28.1822,29.0986,18059.683369442,0
+ELD.US,D,20200505,000000,29.071,29.2799,28.9451,29.2324,20038.163018657,0
+ELD.US,D,20200506,000000,29.1284,29.1284,28.7133,29.0254,4504.0694871416,0
+ELD.US,D,20200507,000000,28.745,29.2512,28.745,28.959,8125.898559276,0
+ELD.US,D,20200508,000000,29.071,29.3136,28.9936,29.1561,11817.37819049,0
+ELD.US,D,20200511,000000,29.2423,29.4533,29.0462,29.2225,3622.8385005269,0
+ELD.US,D,20200512,000000,29.3384,29.4622,29.2423,29.4137,5055.2173894229,0
+ELD.US,D,20200513,000000,29.3939,29.4622,29.1284,29.2423,85815.545356309,0
+ELD.US,D,20200514,000000,28.8698,29.4533,28.8698,29.2324,8724.4895960028,0
+ELD.US,D,20200515,000000,29.1086,29.3849,28.8223,29.0036,10262.858466107,0
+ELD.US,D,20200518,000000,29.4137,29.6237,29.376,29.4236,45470.711366602,0
+ELD.US,D,20200519,000000,29.6723,30.2637,29.6723,29.8714,9649.1260034931,0
+ELD.US,D,20200520,000000,30.1121,30.2736,30.1121,30.2538,9343.2692005787,0
+ELD.US,D,20200521,000000,30.3776,30.5123,30.3776,30.4687,9917.6339558865,0
+ELD.US,D,20200522,000000,30.4737,30.5123,29.9586,30.2637,6261.4843184086,0
+ELD.US,D,20200526,000000,30.7233,31.0126,30.7233,30.9799,30269.729204598,0
+ELD.US,D,20200527,000000,31.0226,31.0602,30.8779,30.9828,11184.46658842,0
+ELD.US,D,20200528,000000,30.9076,31.08,30.9076,30.9204,21468.523050768,0
+ELD.US,D,20200529,000000,31.0502,31.1087,30.8006,31.075,3799.4884692068,0
+ELD.US,D,20200601,000000,31.1741,31.1741,31.0988,31.1414,5108.7170942231,0
+ELD.US,D,20200602,000000,31.4049,31.7516,31.3197,31.6119,11790.123623894,0
+ELD.US,D,20200603,000000,31.7992,31.9616,31.6258,31.7516,19529.411108859,0
+ELD.US,D,20200604,000000,31.7219,31.819,31.1741,31.6357,10655.526110773,0
+ELD.US,D,20200605,000000,31.932,31.932,31.6922,31.7368,11527.672241855,0
+ELD.US,D,20200608,000000,31.7992,31.9418,31.4197,31.8358,10675.714678622,0
+ELD.US,D,20200609,000000,31.7516,31.8804,31.4327,31.7437,9508.8154569416,0
+ELD.US,D,20200610,000000,31.819,31.9914,31.5417,31.9518,13534.415886058,0
+ELD.US,D,20200611,000000,31.2523,31.5505,30.9432,31.2543,5588.19558064,0
+ELD.US,D,20200612,000000,31.4227,31.5218,31.2771,31.3901,7231.5450035594,0
+ELD.US,D,20200615,000000,31.0988,31.3484,30.8858,31.3484,127199.08116185,0
+ELD.US,D,20200616,000000,31.2622,31.4525,30.9828,31.1315,9046.4972531965,0
+ELD.US,D,20200617,000000,30.973,31.1741,30.869,31.1562,4665.5780299346,0
+ELD.US,D,20200618,000000,30.6946,31.4138,30.6946,31.0324,7805.9097588672,0
+ELD.US,D,20200619,000000,31.0126,31.1562,30.7629,30.9928,7645.4106444666,0
+ELD.US,D,20200622,000000,30.963,31.2523,30.963,31.0502,5347.9516232353,0
+ELD.US,D,20200623,000000,31.175,31.4069,31.1464,31.2533,10579.818981338,0
+ELD.US,D,20200624,000000,31.1087,31.3207,30.8482,31.1038,139114.37390641,0
+ELD.US,D,20200625,000000,31.07,31.2533,31.0056,31.175,14917.332783724,0
+ELD.US,D,20200626,000000,31.3108,31.3108,30.9482,31.0126,9080.81781854,0
+ELD.US,D,20200629,000000,30.9432,31.2137,30.7808,31.1087,62571.43776321,0
+ELD.US,D,20200630,000000,30.9155,31.0027,30.7134,30.762,5750.7135518255,0
+ELD.US,D,20200701,000000,30.8095,31.2038,30.7421,31.0364,7862.4377488448,0
+ELD.US,D,20200702,000000,31.1285,31.4445,31.1285,31.2989,3108.030020374,0
+ELD.US,D,20200706,000000,31.1562,31.5436,31.1562,31.3108,7244.6675726613,0
+ELD.US,D,20200707,000000,31.0502,31.3108,30.973,31.0404,11855.736469403,0
+ELD.US,D,20200708,000000,31.075,31.3494,31.075,31.3494,5642.7047138326,0
+ELD.US,D,20200709,000000,31.5713,31.5713,31.175,31.2533,8742.659307067,0
+ELD.US,D,20200710,000000,31.2831,31.6555,31.1652,31.5545,5673.9969939988,0
+ELD.US,D,20200713,000000,31.6476,31.6476,31.07,31.2831,26879.059234335,0
+ELD.US,D,20200714,000000,31.0602,31.3683,31.0602,31.3683,4309.2498073974,0
+ELD.US,D,20200715,000000,31.3683,31.6853,31.3683,31.4158,3858.0353159693,0
+ELD.US,D,20200716,000000,31.4069,31.4594,31.08,31.3871,608798.37663131,0
+ELD.US,D,20200717,000000,31.2731,31.4069,31.2434,31.3306,7285.0447083596,0
+ELD.US,D,20200720,000000,31.2137,31.4247,31.1216,31.3891,5269.2162086237,0
+ELD.US,D,20200721,000000,31.5891,31.7942,31.2632,31.7249,42627.151585051,0
+ELD.US,D,20200722,000000,31.7001,31.928,31.7001,31.8676,24679.514767172,0
+ELD.US,D,20200723,000000,31.6555,31.7536,31.2632,31.6753,40774.850484894,0
+ELD.US,D,20200724,000000,31.7645,31.7744,31.6665,31.7318,26432.89188487,0
+ELD.US,D,20200727,000000,31.7744,32.0796,31.7744,31.9488,16805.97330601,0
+ELD.US,D,20200728,000000,32.0528,32.1865,31.7051,31.822,13810.999265592,0
+ELD.US,D,20200729,000000,31.5991,31.931,31.5793,31.8022,7050.8573213097,0
+ELD.US,D,20200730,000000,31.8121,32.0528,31.6229,31.7883,9964.0676619395,0
+ELD.US,D,20200731,000000,31.9458,31.9458,31.5525,31.7843,10837.223221415,0
+ELD.US,D,20200803,000000,31.6288,31.6288,31.2662,31.5337,12843.966865618,0
+ELD.US,D,20200804,000000,31.4445,31.4445,31.1186,31.3831,27728.997940784,0
+ELD.US,D,20200805,000000,31.4545,32.2162,30.9234,31.4743,13002.447123234,0
+ELD.US,D,20200806,000000,31.6377,31.7645,31.4366,31.7051,11131.976312011,0
+ELD.US,D,20200807,000000,31.5991,31.5991,31.2632,31.3583,7207.3187221404,0
+ELD.US,D,20200810,000000,31.3108,31.7942,31.3108,31.4643,5019.8873956869,0
+ELD.US,D,20200811,000000,31.2137,31.7942,31.2137,31.4445,19000.470631211,0
+ELD.US,D,20200812,000000,31.4841,31.4841,31.1464,31.4425,6698.5668123423,0
+ELD.US,D,20200813,000000,31.4545,31.7546,31.2424,31.3445,10351.688164643,0
+ELD.US,D,20200814,000000,31.5525,31.5525,31.2345,31.397,7648.438929644,0
+ELD.US,D,20200817,000000,31.3781,31.5436,30.7521,31.0226,9011.1672594605,0
+ELD.US,D,20200818,000000,31.1562,31.5793,29.7683,31.2731,11228.881437688,0
+ELD.US,D,20200819,000000,31.2137,31.5525,31.2137,31.3346,34212.556505533,0
+ELD.US,D,20200820,000000,31.0502,31.5237,31.0502,31.3346,3621.8290721344,0
+ELD.US,D,20200821,000000,31.0502,31.1344,31.0126,31.0324,13051.909114464,0
+ELD.US,D,20200824,000000,31.2434,31.5436,31.0602,31.2038,13383.00162719,0
+ELD.US,D,20200825,000000,31.2335,31.5525,31.07,31.2286,3831.7901777654,0
+ELD.US,D,20200826,000000,31.0502,31.1364,30.9532,31.1364,9064.6669642607,0
+ELD.US,D,20200827,000000,31.3781,31.3781,30.8769,31.0602,5243.9804988123,0
+ELD.US,D,20200828,000000,31.2831,31.5793,31.175,31.4723,56607.734820576,0
+ELD.US,D,20200831,000000,31.5713,31.5713,31.1939,31.2236,37183.304264533,0
+ELD.US,D,20200901,000000,31.4643,31.7744,31.4643,31.7744,2329.7607297899,0
+ELD.US,D,20200902,000000,31.7348,31.7348,31.4743,31.6535,6759.1325158897,0
+ELD.US,D,20200903,000000,31.7447,31.7615,31.4743,31.6753,23156.287322955,0
+ELD.US,D,20200904,000000,31.6655,31.6753,31.3207,31.4891,12545.176061451,0
+ELD.US,D,20200908,000000,30.8293,31.397,29.9189,31.2831,14860.804793747,0
+ELD.US,D,20200909,000000,31.5436,31.5436,31.2038,31.4347,29561.110473093,0
+ELD.US,D,20200910,000000,31.4594,31.5525,31.3693,31.3989,8536.7359150059,0
+ELD.US,D,20200911,000000,31.4366,31.5307,31.2632,31.5307,3369.4719740203,0
+ELD.US,D,20200914,000000,31.5525,31.6555,31.5436,31.6555,2010.7813577736,0
+ELD.US,D,20200915,000000,31.7546,31.7546,31.4841,31.5159,3470.4148132659,0
+ELD.US,D,20200916,000000,31.7843,31.8497,31.6189,31.8418,7613.108935908,0
+ELD.US,D,20200917,000000,31.4069,31.8894,31.3781,31.8368,4331.4572320315,0
+ELD.US,D,20200918,000000,31.9359,31.9359,31.4545,31.8398,6893.3864920864,0
+ELD.US,D,20200921,000000,31.4841,31.4841,31.1186,31.2969,7801.8720452974,0
+ELD.US,D,20200922,000000,31.4257,31.4555,31.184,31.2682,5183.4147952649,0
+ELD.US,D,20200923,000000,30.8848,30.9076,30.5659,30.5659,8532.698201436,0
+ELD.US,D,20200924,000000,30.7105,30.9224,30.4231,30.9136,8987.950406434,0
+ELD.US,D,20200925,000000,30.5083,30.8947,30.4598,30.653,4949.2274082149,0
+ELD.US,D,20200928,000000,30.4985,30.7877,30.3538,30.4212,64058.325785299,0
+ELD.US,D,20200929,000000,30.5857,30.6283,30.3815,30.5659,4485.8997760773,0
+ELD.US,D,20200930,000000,30.4985,30.7402,30.4787,30.7005,3821.6958938409,0
+ELD.US,D,20201001,000000,30.76,31.0116,30.7303,31.0116,11762.869057297,0
+ELD.US,D,20201002,000000,30.6431,31.0017,30.6431,30.7937,45670.578188308,0
+ELD.US,D,20201005,000000,30.7402,31.0879,30.7402,30.9046,15575.480095606,0
+ELD.US,D,20201006,000000,31.1275,31.1454,30.9373,30.9373,17337.942068836,0
+ELD.US,D,20201007,000000,31.079,31.0879,30.7303,31.0206,9069.714106223,0
+ELD.US,D,20201008,000000,31.0126,31.1542,31.0126,31.1236,11474.172537055,0
+ELD.US,D,20201009,000000,30.9918,31.5862,30.9918,31.2335,16095.335717721,0
+ELD.US,D,20201012,000000,31.5049,31.6298,31.2632,31.5019,16801.935592441,0
+ELD.US,D,20201013,000000,31.2236,31.397,30.962,31.1602,10517.234421006,0
+ELD.US,D,20201014,000000,31.069,31.3395,31.0394,31.2533,2403.4490024393,0
+ELD.US,D,20201015,000000,31.1642,31.1939,31.0264,31.074,4499.0223451793,0
+ELD.US,D,20201016,000000,31.1018,31.1226,30.9522,30.9819,11175.381732888,0
+ELD.US,D,20201019,000000,31.3108,31.3108,30.962,31.1266,40127.806885329,0
+ELD.US,D,20201020,000000,31.0314,31.3871,31.0314,31.2454,3599.6216475004,0
+ELD.US,D,20201021,000000,31.1939,31.4851,31.1275,31.3613,4593.9086140702,0
+ELD.US,D,20201022,000000,31.3257,31.4703,31.3257,31.3623,6037.3912152832,0
+ELD.US,D,20201023,000000,31.4555,31.4555,31.2533,31.4307,9890.3793892902,0
+ELD.US,D,20201026,000000,31.3009,31.4831,31.3009,31.3355,3580.4425080437,0
+ELD.US,D,20201027,000000,31.2434,31.4148,31.2286,31.287,5306.5650591446,0
+ELD.US,D,20201028,000000,31.0879,31.0879,30.8848,30.97,5973.7972265584,0
+ELD.US,D,20201029,000000,30.9046,30.9373,30.8462,30.9373,2787.0317915728,0
+ELD.US,D,20201030,000000,31.069,31.069,30.7501,30.76,22982.665639453,0
+ELD.US,D,20201102,000000,30.6193,30.8561,30.6045,30.7134,6319.0217367786,0
+ELD.US,D,20201103,000000,30.9422,30.968,30.864,30.9096,4141.6846942496,0
+ELD.US,D,20201104,000000,30.8848,31.3683,30.8848,31.3683,62223.184967813,0
+ELD.US,D,20201105,000000,31.5436,31.7863,31.5436,31.7605,7264.8561405105,0
+ELD.US,D,20201106,000000,31.7467,32.1508,31.7467,32.133,36934.984879989,0
+ELD.US,D,20201109,000000,32.772,32.772,32.2202,32.2301,50479.495049972,0
+ELD.US,D,20201110,000000,32.2589,32.4777,32.2301,32.3887,9505.7871717642,0
+ELD.US,D,20201111,000000,32.3935,32.4323,32.142,32.142,46211.631806665,0
+ELD.US,D,20201112,000000,32.346,32.3847,32.142,32.2589,8754.7724477765,0
+ELD.US,D,20201113,000000,32.5105,32.5501,32.2103,32.3747,23652.926092045,0
+ELD.US,D,20201116,000000,32.5223,32.6452,32.5105,32.6264,9270.5903563218,0
+ELD.US,D,20201117,000000,32.6353,32.7027,32.3262,32.6115,29957.815831328,0
+ELD.US,D,20201118,000000,32.5105,32.7027,32.4609,32.4709,35808.462794007,0
+ELD.US,D,20201119,000000,32.3549,32.7225,32.3262,32.6819,15684.498361991,0
+ELD.US,D,20201120,000000,32.5402,32.8493,32.5402,32.7819,14165.308631344,0
+ELD.US,D,20201123,000000,32.6165,32.6452,32.4124,32.4273,9723.8237045349,0
+ELD.US,D,20201124,000000,32.4223,32.664,32.3995,32.5402,6570.3694065003,0
+ELD.US,D,20201125,000000,32.6739,32.7522,32.4907,32.7522,15196.944448435,0
+ELD.US,D,20201127,000000,32.7423,32.8096,32.4421,32.6501,5467.0641735452,0
+ELD.US,D,20201130,000000,32.3747,32.8096,32.3747,32.4421,11165.287448963,0
+ELD.US,D,20201201,000000,32.5203,32.8424,32.5203,32.7274,89914.834058076,0
+ELD.US,D,20201202,000000,32.8493,32.887,32.7998,32.8394,9785.3988364747,0
+ELD.US,D,20201203,000000,32.887,33.2158,32.887,33.201,9981.2279446113,0
+ELD.US,D,20201204,000000,33.4377,33.4675,33.2991,33.3615,11438.842543319,0
+ELD.US,D,20201207,000000,33.1762,33.3327,33.1207,33.2257,15686.517218776,0
+ELD.US,D,20201208,000000,33.1574,33.5873,33.0138,33.2753,10263.867894499,0
+ELD.US,D,20201209,000000,33.2941,33.6418,33.1286,33.202,15649.168368255,0
+ELD.US,D,20201210,000000,33.3753,33.5071,33.1376,33.5071,14478.231433005,0
+ELD.US,D,20201211,000000,33.3803,33.4961,33.2941,33.2941,10992.675193853,0
+ELD.US,D,20201214,000000,33.4169,33.4635,33.3703,33.4427,4131.5904103251,0
+ELD.US,D,20201215,000000,33.2842,33.4517,33.2842,33.4427,10241.660469865,0
+ELD.US,D,20201216,000000,33.4971,33.5199,33.3377,33.4575,3588.5179351834,0
+ELD.US,D,20201217,000000,33.517,33.8449,33.517,33.7092,83297.02151713,0
+ELD.US,D,20201218,000000,33.5933,33.8934,33.5933,33.6705,34993.854081295,0
+ELD.US,D,20201221,000000,33.2059,33.4327,33.1663,33.3139,6949.914482064,0
+ELD.US,D,20201222,000000,33.4279,33.4279,33.0712,33.0712,41893.297143736,0
+ELD.US,D,20201223,000000,33.3703,33.4675,33.1207,33.2941,14417.665729458,0
+ELD.US,D,20201224,000000,33.517,33.5923,33.2941,33.5735,14608.447695633,0
+ELD.US,D,20201228,000000,33.5933,33.5933,33.3228,33.5121,85751.951367585,0
+ELD.US,D,20201229,000000,33.4279,33.5368,33.3703,33.3803,6704.623382697,0
+ELD.US,D,20201230,000000,33.5833,33.6418,33.3615,33.6418,11996.047015955,0
+ELD.US,D,20201231,000000,33.517,33.7092,33.4229,33.6517,9346.2974857561,0
+ELD.US,D,20210104,000000,33.7092,33.8528,33.6418,33.6616,72512.288572123,0
+ELD.US,D,20210105,000000,33.6606,33.7686,33.517,33.7191,29261.310240533,0
+ELD.US,D,20210106,000000,33.6606,33.7488,33.6517,33.6517,8893.064137543,0
+ELD.US,D,20210107,000000,33.5457,33.5457,33.2654,33.3228,44687.394934056,0
+ELD.US,D,20210108,000000,33.4873,33.5358,33.1207,33.3427,22889.798227347,0
+ELD.US,D,20210111,000000,33.0622,33.2842,32.887,33.0356,9046.4972531965,0
+ELD.US,D,20210112,000000,33.2109,33.3703,32.9344,33.2109,56549.187973814,0
+ELD.US,D,20210113,000000,33.304,33.3991,33.1286,33.2059,24947.013291173,0
+ELD.US,D,20210114,000000,33.4575,33.4675,33.1762,33.3654,7627.2409334024,0
+ELD.US,D,20210115,000000,33.2842,33.3703,33.0622,33.2356,15277.698719831,0
+ELD.US,D,20210119,000000,33.1574,33.5933,33.1376,33.2059,16801.935592441,0
+ELD.US,D,20210120,000000,33.196,33.5913,33.1376,33.4873,17871.929688445,0
+ELD.US,D,20210121,000000,33.5735,33.6121,33.3317,33.4773,41051.433864426,0
+ELD.US,D,20210122,000000,33.2059,33.2842,32.9344,32.9344,15592.640378278,0
+ELD.US,D,20210125,000000,33.0722,33.2565,32.887,32.8968,17809.345128112,0
+ELD.US,D,20210126,000000,33.1584,33.3823,32.9018,33.2267,88189.720935367,0
+ELD.US,D,20210127,000000,33.0821,33.2129,32.7611,32.8542,46000.661272642,0
+ELD.US,D,20210128,000000,32.877,33.1584,32.8394,33.1484,287743.61984012,0
+ELD.US,D,20210129,000000,32.887,33.1484,32.877,32.9444,34493.177598636,0
+ELD.US,D,20210201,000000,32.984,33.2069,32.9444,33.0821,19351.751711787,0
+ELD.US,D,20210202,000000,33.305,33.3723,32.994,33.3446,38809.493404781,0
+ELD.US,D,20210203,000000,33.2565,33.4109,33.192,33.3635,79656.013305539,0
+ELD.US,D,20210204,000000,33.2069,33.2465,33.0464,33.2267,87891.939559593,0
+ELD.US,D,20210205,000000,33.2763,33.4497,33.0424,33.4199,80017.388670038,0
+ELD.US,D,20210208,000000,33.4199,33.4991,33.0722,33.4109,46917.222252992,0
+ELD.US,D,20210209,000000,33.4199,33.4793,33.0424,33.2951,27720.922513645,0
+ELD.US,D,20210210,000000,33.4199,33.5675,33.3446,33.5576,12025.320439336,0
+ELD.US,D,20210211,000000,33.5091,33.6061,33.4199,33.4595,13676.745289395,0
+ELD.US,D,20210212,000000,33.4991,33.6061,33.2465,33.6061,56806.59221389,0
+ELD.US,D,20210216,000000,33.4793,33.4793,33.2267,33.3723,24692.637336275,0
+ELD.US,D,20210217,000000,33.2168,33.3248,33.0574,33.2763,18822.811234139,0
+ELD.US,D,20210218,000000,33.2763,33.2763,33.0722,33.1871,14366.184881443,0
+ELD.US,D,20210219,000000,33.1386,33.3149,32.9344,32.9444,12668.326325331,0
+ELD.US,D,20210222,000000,32.5669,32.6541,32.4689,32.5383,16203.344555714,0
+ELD.US,D,20210223,000000,32.5184,32.887,32.5184,32.771,4552.5220499795,0
+ELD.US,D,20210224,000000,32.877,32.9444,32.6918,32.9444,32984.082151914,0
+ELD.US,D,20210225,000000,32.6918,32.6918,32.0428,32.0428,26961.832362517,0
+ELD.US,D,20210226,000000,32.1102,32.2945,31.9151,32.033,135557.1482514,0
+ELD.US,D,20210301,000000,32.2073,32.3529,32.0528,32.1974,39087.086212707,0
+ELD.US,D,20210302,000000,32.13,32.3817,32.033,32.1102,8192.5208331781,0
+ELD.US,D,20210303,000000,32.0428,32.14,31.9528,32.1102,15947.959172422,0
+ELD.US,D,20210304,000000,32.033,32.4303,31.7814,31.8002,30990.461076812,0
+ELD.US,D,20210305,000000,31.8101,31.8101,31.4535,31.6635,6565.322264538,0
+ELD.US,D,20210308,000000,31.3247,31.6249,31.1483,31.1483,84119.705656982,0
+ELD.US,D,20210309,000000,31.7417,31.7417,31.3573,31.5852,8195.5491183555,0
+ELD.US,D,20210310,000000,31.4792,31.8774,31.4792,31.8676,51079.095515092,0
+ELD.US,D,20210311,000000,31.8527,32.0766,31.6823,32.0627,21223.231951401,0
+ELD.US,D,20210312,000000,31.7814,31.9775,31.605,31.7913,15997.421163653,0
+ELD.US,D,20210315,000000,31.6823,32.1102,31.5951,31.8962,27461.499416783,0
+ELD.US,D,20210316,000000,31.8774,31.9944,31.5951,31.9746,6649.1048211119,0
+ELD.US,D,20210317,000000,31.7714,32.1004,31.5287,32.0816,12930.77770737,0
+ELD.US,D,20210318,000000,31.7714,31.9349,31.5485,31.6724,9211.0340811669,0
+ELD.US,D,20210319,000000,31.6724,31.9646,31.6625,31.8824,6204.956328431,0
+ELD.US,D,20210322,000000,31.8002,31.8002,31.5585,31.5753,9069.714106223,0
+ELD.US,D,20210323,000000,31.3336,31.5089,31.187,31.187,11103.712317023,0
+ELD.US,D,20210324,000000,31.2563,31.4099,30.9542,30.964,14971.841916917,0
+ELD.US,D,20210325,000000,30.8967,31.2563,30.8194,30.8482,45824.011303962,0
+ELD.US,D,20210326,000000,30.9244,31.2464,30.9244,30.9838,4886.6428478826,0
+ELD.US,D,20210329,000000,30.8918,31.2464,30.7996,30.8194,12361.460094024,0
+ELD.US,D,20210330,000000,30.858,30.9066,30.6827,30.7709,55264.185630216,0
+ELD.US,D,20210331,000000,30.9155,31.2563,30.8898,31.0908,10432.442436039,0
+ELD.US,D,20210401,000000,30.8432,31.2761,30.8432,31.2761,10334.527881971,0
+ELD.US,D,20210405,000000,31.2563,31.3247,31.0522,31.2365,18527.048715149,0
+ELD.US,D,20210406,000000,31.2068,31.4693,31.072,31.3147,78025.786451722,0
+ELD.US,D,20210407,000000,31.3911,31.5189,31.072,31.4099,25694.999729984,0
+ELD.US,D,20210408,000000,31.4395,31.5852,31.3623,31.5585,22102.444081231,0
+ELD.US,D,20210409,000000,31.4395,31.5585,31.1968,31.5585,23851.783485358,0
+ELD.US,D,20210412,000000,31.3821,31.5387,31.1206,31.3435,17844.675121848,0
+ELD.US,D,20210413,000000,31.2959,31.4991,31.082,31.2365,25612.226601802,0
+ELD.US,D,20210414,000000,31.4594,32.2559,31.4099,31.6525,417874.08105367,0
+ELD.US,D,20210415,000000,31.6437,31.9032,31.3673,31.8874,20198.662133057,0
+ELD.US,D,20210416,000000,31.8676,31.8676,31.5673,31.8101,112574.48261194,0
+ELD.US,D,20210419,000000,31.9448,31.9448,31.7615,31.8002,14630.655120266,0
+ELD.US,D,20210420,000000,31.7417,31.7913,31.4197,31.7021,57309.287553333,0
+ELD.US,D,20210421,000000,31.6922,31.8676,31.6625,31.712,16619.229053406,0
+ELD.US,D,20210422,000000,31.9944,31.9944,31.6833,31.712,8026.9745768152,0
+ELD.US,D,20210423,000000,31.7814,31.8378,31.6525,31.7764,12101.02756877,0
+ELD.US,D,20210426,000000,31.9359,32.1212,31.6843,31.7566,10711.044672358,0
+ELD.US,D,20210427,000000,31.7417,31.8378,31.5753,31.5753,9840.9173980598,0
+ELD.US,D,20210428,000000,31.4584,32.0726,31.4584,31.931,95012.447439982,0
+ELD.US,D,20210429,000000,31.9161,31.9161,31.6565,31.8576,10386.008729986,0
+ELD.US,D,20210430,000000,31.7913,31.9557,31.5179,31.6427,53559.261075357,0
+ELD.US,D,20210503,000000,31.7407,31.7407,31.2642,31.6922,16909.944430434,0
+ELD.US,D,20210504,000000,31.5842,31.6902,31.4981,31.5575,5929.3823772903,0
+ELD.US,D,20210505,000000,31.7021,31.7615,31.6525,31.712,1180.0217907818,0
+ELD.US,D,20210506,000000,31.7021,32.1212,31.5277,31.8774,23973.924320845,0
+ELD.US,D,20210507,000000,32.1499,32.3361,31.8279,32.248,9158.5438047591,0
+ELD.US,D,20210510,000000,32.3649,32.3649,32.0627,32.2291,6558.2562657908,0
+ELD.US,D,20210511,000000,31.4881,32.4134,31.4881,32.2044,5022.9156808643,0
+ELD.US,D,20210512,000000,32.0538,32.3549,31.9359,31.9854,49638.641199056,0
+ELD.US,D,20210513,000000,31.7913,32.4035,31.7913,32.0438,11600.351086112,0
+ELD.US,D,20210514,000000,32.1112,32.3747,31.926,32.244,78852.508305144,0
+ELD.US,D,20210517,000000,31.9854,32.239,31.712,32.141,25455.765200971,0
+ELD.US,D,20210518,000000,32.2678,32.2678,32.2291,32.243,7861.4283204524,0
+ELD.US,D,20210519,000000,31.9854,32.1994,31.9854,32.0052,7216.4035776726,0
+ELD.US,D,20210520,000000,32.2093,32.2579,32.2044,32.2291,9709.6917070405,0
+ELD.US,D,20210521,000000,32.2876,32.2876,32.1459,32.1796,6606.7088286287,0
+ELD.US,D,20210524,000000,32.0825,32.131,32.0488,32.0914,8207.662259065,0
+ELD.US,D,20210525,000000,32.141,32.1796,32.024,32.0825,5330.7913405635,0
+ELD.US,D,20210526,000000,32.131,32.1697,32.034,32.0964,5965.7217994188,0
+ELD.US,D,20210527,000000,32.239,32.2777,32.1014,32.1697,20156.266140574,0
+ELD.US,D,20210528,000000,32.5997,32.6482,32.131,32.248,8127.9174160609,0
+ELD.US,D,20210601,000000,32.3649,32.3649,32.2777,32.3411,28195.353858099,0
+ELD.US,D,20210602,000000,32.3262,32.4917,32.239,32.4323,6768.2173714218,0
+ELD.US,D,20210603,000000,32.3361,32.3549,32.2291,32.239,10755.459521626,0
+ELD.US,D,20210604,000000,32.4431,32.5313,32.3649,32.5213,42730.113281082,0
+ELD.US,D,20210607,000000,32.56,32.5699,32.4719,32.4817,12544.166633059,0
+ELD.US,D,20210608,000000,32.4134,32.5799,32.4134,32.4917,14844.653939468,0
+ELD.US,D,20210609,000000,32.7155,32.7155,32.5213,32.5997,13479.906752866,0
+ELD.US,D,20210610,000000,32.5363,32.6571,32.5313,32.6383,10695.903246471,0
+ELD.US,D,20210611,000000,32.4719,32.56,32.4233,32.4867,4973.4536896339,0
+ELD.US,D,20210614,000000,32.4233,32.4817,32.3549,32.3549,22322.499470786,0
+ELD.US,D,20210615,000000,32.3113,32.3649,32.1697,32.2846,16878.652150268,0
+ELD.US,D,20210616,000000,32.4719,32.4719,31.9756,32.141,18769.311529339,0
+ELD.US,D,20210617,000000,31.9161,31.9557,31.8378,31.8676,15161.614454699,0
+ELD.US,D,20210618,000000,31.8279,31.8477,31.6486,31.6486,3887.3087393505,0
+ELD.US,D,20210621,000000,31.6525,31.6823,31.6239,31.6773,8459.0099287867,0
+ELD.US,D,20210622,000000,31.4783,31.7714,31.4783,31.7714,4071.0247067777,0
+ELD.US,D,20210623,000000,31.926,31.9359,31.7714,31.819,7808.9380440446,0
+ELD.US,D,20210624,000000,31.7714,31.8962,31.6922,31.815,9938.8319521281,0
+ELD.US,D,20210625,000000,31.819,31.8874,31.7714,31.8012,9489.6363174849,0
+ELD.US,D,20210628,000000,31.7814,31.9062,31.7814,31.8676,4844.2468553994,0
+ELD.US,D,20210629,000000,31.7814,31.8378,31.7219,31.7516,12815.70287063,0
+ELD.US,D,20210630,000000,31.8101,31.8101,31.7615,31.7913,3123.1714462609,0
+ELD.US,D,20210701,000000,31.7615,31.7913,31.5079,31.5615,30629.085712312,0
+ELD.US,D,20210702,000000,31.6041,31.6427,31.5663,31.6427,7175.0170135818,0
+ELD.US,D,20210706,000000,31.5941,31.5941,31.3514,31.3891,8447.9062164697,0
+ELD.US,D,20210707,000000,31.4584,31.4683,31.2642,31.3415,96770.871699642,0
+ELD.US,D,20210708,000000,31.1949,31.3415,31.1949,31.2989,15504.820108134,0
+ELD.US,D,20210709,000000,31.3702,31.6337,31.3415,31.4386,6539.0771263342,0
+ELD.US,D,20210712,000000,31.2543,31.4386,31.2543,31.3603,147377.55472706,0
+ELD.US,D,20210713,000000,31.284,31.3989,31.2048,31.2048,73638.810658105,0
+ELD.US,D,20210714,000000,31.3891,31.5179,31.3603,31.4089,20035.134733479,0
+ELD.US,D,20210715,000000,31.1949,31.5277,31.1949,31.4089,40918.189316623,0
+ELD.US,D,20210716,000000,31.5663,31.6041,31.5079,31.5426,4838.1902850447,0
+ELD.US,D,20210719,000000,31.4287,31.4485,31.3029,31.3029,9505.7871717642,0
+ELD.US,D,20210720,000000,31.284,31.4089,31.2543,31.3653,12101.02756877,0
+ELD.US,D,20210721,000000,31.3128,31.4386,31.2939,31.4207,10947.250916192,0
+ELD.US,D,20210722,000000,31.4683,31.4861,31.3891,31.4743,3378.5568295524,0
+ELD.US,D,20210723,000000,31.5941,31.5941,31.3801,31.4287,6982.2161906226,0
+ELD.US,D,20210726,000000,31.3603,31.4683,31.3603,31.4187,13607.094730316,0
+ELD.US,D,20210727,000000,31.4386,31.4485,31.4187,31.4485,9824.7665437805,0
+ELD.US,D,20210728,000000,31.4783,31.605,31.4187,31.605,20293.548401948,0
+ELD.US,D,20210729,000000,31.6932,31.7279,31.6684,31.7051,3022.2286070152,0
+ELD.US,D,20210730,000000,31.8012,31.8012,31.6585,31.6585,4321.3629481069,0
+ELD.US,D,20210802,000000,31.7724,31.8111,31.6635,31.6635,9181.7606577856,0
+ELD.US,D,20210803,000000,31.605,31.8012,31.605,31.7179,6488.6057067113,0
+ELD.US,D,20210804,000000,31.7823,31.7823,31.6317,31.6486,8724.4895960028,0
+ELD.US,D,20210805,000000,31.7031,31.7625,31.5525,31.5535,8180.4076924687,0
+ELD.US,D,20210806,000000,31.4584,31.5179,31.3128,31.3237,19723.22136021,0
+ELD.US,D,20210809,000000,31.3128,31.3128,31.184,31.2048,5157.169657061,0
+ELD.US,D,20210810,000000,31.1939,31.2335,31.1741,31.2335,11270.268001778,0
+ELD.US,D,20210811,000000,31.3227,31.392,31.2831,31.3702,17958.740530196,0
+ELD.US,D,20210812,000000,31.3316,31.3514,31.3128,31.3365,21558.362177697,0
+ELD.US,D,20210813,000000,31.3029,31.4584,31.3029,31.3801,5343.9139096655,0
+ELD.US,D,20210816,000000,31.4187,31.5079,31.3911,31.4089,10108.415922061,0
+ELD.US,D,20210817,000000,31.293,31.3514,31.2731,31.293,12567.383486085,0
+ELD.US,D,20210818,000000,31.293,31.293,31.2137,31.2533,10826.119509098,0
+ELD.US,D,20210819,000000,31.1166,31.1166,30.969,31.0086,15920.704605827,0
+ELD.US,D,20210820,000000,31.0086,31.0284,30.9244,30.9938,3363.4154036655,0
+ELD.US,D,20210823,000000,31.1166,31.1642,31.0582,31.1008,41582.393198859,0
+ELD.US,D,20210824,000000,31.1642,31.3415,31.1642,31.2632,11453.983969206,0
+ELD.US,D,20210825,000000,31.0968,31.2434,31.0968,31.2414,13347.671633454,0
+ELD.US,D,20210826,000000,31.1266,31.2038,31.1166,31.1166,6251.390034484,0
+ELD.US,D,20210827,000000,31.293,31.4574,31.293,31.4435,8759.8195897388,0
+ELD.US,D,20210830,000000,31.5079,31.5475,31.4733,31.5179,12545.176061451,0
+ELD.US,D,20210831,000000,31.6535,31.7229,31.6535,31.6734,6913.5750599356,0
+ELD.US,D,20210901,000000,31.6734,31.82,31.6734,31.7526,24673.458196817,0
+ELD.US,D,20210902,000000,31.7229,31.7823,31.6734,31.6981,11656.879076089,0
+ELD.US,D,20210903,000000,31.7427,31.8111,31.7328,31.7625,11048.193755438,0
+ELD.US,D,20210907,000000,31.6249,31.713,31.5673,31.6734,49662.867480474,0
+ELD.US,D,20210908,000000,31.605,31.6635,31.4981,31.5505,8077.4459964381,0
+ELD.US,D,20210909,000000,31.5079,31.6249,31.5079,31.5179,22198.339778514,0
+ELD.US,D,20210910,000000,31.713,31.713,31.5475,31.5723,2243.9593164311,0
+ELD.US,D,20210913,000000,31.5951,31.6347,31.5475,31.5475,41016.10387069,0
+ELD.US,D,20210914,000000,31.5475,31.6437,31.5327,31.5525,6168.6169063026,0
+ELD.US,D,20210915,000000,31.5673,31.6139,31.5475,31.6031,6264.5126035859,0
+ELD.US,D,20210916,000000,31.5475,31.5575,31.4197,31.4633,9577.4565876287,0
+ELD.US,D,20210917,000000,31.3702,31.4485,31.2632,31.3029,9829.8136857428,0
+ELD.US,D,20210920,000000,31.1542,31.1592,31.068,31.1166,6103.0040607929,0
+ELD.US,D,20210921,000000,31.1364,31.2137,31.1364,31.2137,6304.8897392842,0
+ELD.US,D,20210922,000000,31.3227,31.3227,31.1444,31.1939,23760.934930037,0
+ELD.US,D,20210923,000000,31.2672,31.288,31.1939,31.1988,7307.2521329937,0
+ELD.US,D,20210924,000000,30.9492,31.0086,30.8719,30.8808,28229.674423443,0
+ELD.US,D,20210927,000000,30.7342,30.8719,30.7342,30.8234,26073.535377155,0
+ELD.US,D,20210928,000000,30.7838,30.8036,30.5985,30.6461,7658.5332135686,0
+ELD.US,D,20210929,000000,30.6361,30.754,30.5093,30.5291,11336.890275681,0
+ELD.US,D,20210930,000000,30.6075,30.651,30.5737,30.5857,39021.473367197,0
+ELD.US,D,20211001,000000,30.6075,30.8432,30.6075,30.8036,21848.068126331,0
+ELD.US,D,20211004,000000,30.7739,30.7739,30.5291,30.5787,328179.30238515,0
+ELD.US,D,20211005,000000,30.5193,30.5867,30.5093,30.546,6843.9245008561,0
+ELD.US,D,20211006,000000,30.5093,30.5589,30.4113,30.5499,13451.642757877,0
+ELD.US,D,20211007,000000,30.5886,30.6361,30.5687,30.5787,9797.5119771842,0
+ELD.US,D,20211008,000000,30.6263,30.8719,30.4608,30.5391,12192.885552484,0
+ELD.US,D,20211011,000000,30.5193,30.5589,30.4261,30.4261,8713.3858836858,0
+ELD.US,D,20211012,000000,30.3815,30.5391,30.3815,30.5093,6314.9840232088,0
+ELD.US,D,20211013,000000,30.4895,30.6361,30.4895,30.6361,10951.288629762,0
+ELD.US,D,20211014,000000,30.6361,30.7342,30.6361,30.7243,4589.8709005004,0
+ELD.US,D,20211015,000000,30.7243,30.8432,30.7243,30.8036,15422.046979952,0
+ELD.US,D,20211018,000000,30.6559,30.7045,30.6263,30.6699,7432.4212536583,0
+ELD.US,D,20211019,000000,30.7441,30.8135,30.6946,30.7491,11434.804829748,0
+ELD.US,D,20211020,000000,30.8432,30.8432,30.7639,30.8234,8388.3499413147,0
+ELD.US,D,20211021,000000,30.6857,30.7441,30.4895,30.5093,22004.529527162,0
+ELD.US,D,20211022,000000,30.4509,30.7243,30.3915,30.4945,13434.482475205,0
+ELD.US,D,20211025,000000,30.5093,30.5985,30.4995,30.5589,2550.8255477379,0
+ELD.US,D,20211026,000000,30.6273,30.6273,30.5193,30.5539,17012.906126464,0
+ELD.US,D,20211027,000000,30.6173,30.6173,30.4509,30.4509,18986.338633717,0
+ELD.US,D,20211028,000000,30.3231,30.4895,30.3231,30.3865,16677.775900169,0
+ELD.US,D,20211029,000000,30.4311,30.4697,30.1656,30.2399,12145.442418039,0
+ELD.US,D,20211101,000000,30.2151,30.225,30.0686,30.0922,22331.584326318,0
+ELD.US,D,20211102,000000,30.1755,30.1755,30.0962,30.1408,11018.920332057,0
+ELD.US,D,20211103,000000,30.1072,30.225,29.9596,30.1576,21509.909614858,0
+ELD.US,D,20211104,000000,30.1953,30.2637,30.1953,30.222,51908.84565369,0
+ELD.US,D,20211105,000000,30.333,30.4697,30.3132,30.4677,23896.198334626,0
+ELD.US,D,20211108,000000,30.5391,30.5886,30.5391,30.5767,8335.859664907,0
+ELD.US,D,20211109,000000,30.6569,30.6767,30.5687,30.6421,27979.336182113,0
+ELD.US,D,20211110,000000,30.6075,30.6441,30.4509,30.4697,7212.3658641027,0
+ELD.US,D,20211111,000000,30.5391,30.5391,30.3905,30.4212,13136.701099431,0
+ELD.US,D,20211112,000000,30.4212,30.4212,30.3082,30.3082,9135.3269517326,0
+ELD.US,D,20211115,000000,30.3429,30.3528,30.2349,30.2934,12093.961570023,0
+ELD.US,D,20211116,000000,30.2052,30.2151,30.0874,30.1072,15703.677501448,0
+ELD.US,D,20211117,000000,30.0477,30.1458,29.9694,30.009,24558.383360078,0
+ELD.US,D,20211118,000000,29.8803,29.9784,29.7535,29.915,8588.2167630211,0
+ELD.US,D,20211119,000000,29.8753,29.9199,29.7733,29.8099,49254.048981529,0
+ELD.US,D,20211122,000000,29.6247,29.6772,29.5276,29.5523,14855.757651785,0
+ELD.US,D,20211123,000000,29.3602,29.3602,29.0462,29.2522,42238.521653956,0
+ELD.US,D,20211124,000000,29.1532,29.1928,29.1154,29.1532,7240.6298590915,0
+ELD.US,D,20211126,000000,28.9372,29.1056,28.9372,28.9867,8183.435977646,0
+ELD.US,D,20211129,000000,29.2126,29.2126,29.0006,29.066,9216.0812231292,0
+ELD.US,D,20211130,000000,29.0956,29.3315,29.0956,29.2433,14091.620358695,0
+ELD.US,D,20211201,000000,29.4186,29.6752,29.2076,29.2076,19652.561372738,0
+ELD.US,D,20211202,000000,29.2225,29.3116,29.163,29.2869,12235.281544967,0
+ELD.US,D,20211203,000000,29.277,29.2918,29.1848,29.1928,16407.24909099,0
+ELD.US,D,20211206,000000,29.163,29.3116,29.163,29.2374,12972.164271461,0
+ELD.US,D,20211207,000000,29.2423,29.4395,29.2324,29.4395,12906.551425951,0
+ELD.US,D,20211208,000000,29.4385,29.5861,28.4855,29.5673,37165.134553468,0
+ELD.US,D,20211209,000000,29.2621,29.6157,29.2621,29.4831,17675.091151916,0
+ELD.US,D,20211210,000000,29.5673,29.5771,29.5078,29.5247,14287.449466831,0
+ELD.US,D,20211213,000000,29.5959,29.5959,29.4385,29.4385,9204.9775108122,0
+ELD.US,D,20211214,000000,29.3215,29.4583,29.2026,29.2026,18501.813005338,0
+ELD.US,D,20211215,000000,29.1532,29.3017,29.1056,29.3017,17356.111779899,0
+ELD.US,D,20211216,000000,29.3889,29.3889,29.272,29.3394,13541.481884806,0
+ELD.US,D,20211217,000000,29.3414,29.3701,29.272,29.272,28328.598405903,0
+ELD.US,D,20211220,000000,28.5349,29.3889,28.5349,29.3592,34425.545896341,0
+ELD.US,D,20211221,000000,29.3988,29.4681,29.3215,29.4186,42150.701383813,0
+ELD.US,D,20211222,000000,29.4533,29.5573,29.38,29.5573,55250.053632722,0
+ELD.US,D,20211223,000000,29.6247,29.7822,29.4385,29.7525,63040.821965703,0
+ELD.US,D,20211227,000000,29.7436,29.7436,29.5861,29.6643,44564.244670176,0
+ELD.US,D,20211228,000000,29.6742,29.6742,29.5573,29.5613,21163.675676246,0
+ELD.US,D,20211229,000000,29.4285,29.5078,29.38,29.4285,13601.038159961,0
+ELD.US,D,20211230,000000,29.4879,29.4879,29.3215,29.4483,30129.418658046,0
+ELD.US,D,20211231,000000,29.4781,29.5375,29.3116,29.4395,19602.089953115,0
+ELD.US,D,20220103,000000,29.3701,29.4681,29.3166,29.3839,32530.848803701,0
+ELD.US,D,20220104,000000,29.272,29.3215,29.1542,29.1779,10999.7411926,0
+ELD.US,D,20220105,000000,29.272,29.3513,29.1056,29.1126,9480.5514619528,0
+ELD.US,D,20220106,000000,29.0758,29.2016,29.0758,29.158,26351.128185081,0
+ELD.US,D,20220107,000000,29.3315,29.3315,29.2136,29.2621,7542.4489484361,0
+ELD.US,D,20220110,000000,29.2225,29.2621,29.1432,29.2185,21151.562535536,0
+ELD.US,D,20220111,000000,29.1828,29.3988,29.1432,29.3651,43972.719632197,0
+ELD.US,D,20220112,000000,29.4186,29.5959,29.4186,29.5761,33227.354394496,0
+ELD.US,D,20220113,000000,29.5673,29.5673,29.4196,29.4681,10560.639841882,0
+ELD.US,D,20220114,000000,29.4879,29.4879,29.3414,29.38,14414.637444281,0
+ELD.US,D,20220118,000000,29.3414,29.38,29.1254,29.163,96419.590619066,0
+ELD.US,D,20220119,000000,29.3513,29.4385,29.3414,29.4365,14671.032255965,0
+ELD.US,D,20220120,000000,29.4781,29.5959,29.4681,29.4681,20733.659181059,0
+ELD.US,D,20220121,000000,29.5573,29.5573,29.4681,29.4969,26657.994416387,0
+ELD.US,D,20220124,000000,29.4087,29.4087,29.173,29.2591,10510.168422259,0
+ELD.US,D,20220125,000000,29.1928,29.3017,29.1928,29.2968,12532.053492349,0
+ELD.US,D,20220126,000000,29.3899,29.3998,29.065,29.0858,22477.951443224,0
+ELD.US,D,20220127,000000,29.2225,29.2522,29.1244,29.1512,83495.878910444,0
+ELD.US,D,20220128,000000,29.2026,29.2026,29.0946,29.1898,7281.0069947898,0
+ELD.US,D,20220131,000000,29.2126,29.4206,29.1244,29.4206,188083.76408127,0
+ELD.US,D,20220201,000000,29.5187,29.5583,29.4781,29.5385,4174.9958312007,0
+ELD.US,D,20220202,000000,29.6861,29.6861,29.5683,29.6653,19415.345700511,0
+ELD.US,D,20220203,000000,29.6009,29.6365,29.5881,29.6257,4321.3629481069,0
+ELD.US,D,20220204,000000,29.5683,29.5683,29.4691,29.5484,82257.310272899,0
+ELD.US,D,20220207,000000,29.5187,29.6327,29.5187,29.6029,7642.3823592893,0
+ELD.US,D,20220208,000000,29.5385,29.6365,29.5385,29.6365,4353.6646566655,0
+ELD.US,D,20220209,000000,29.6465,29.8139,29.6465,29.7931,21391.806492942,0
+ELD.US,D,20220210,000000,29.7951,29.9229,29.7357,29.7653,21310.042793152,0
+ELD.US,D,20220211,000000,29.7357,29.7357,29.4493,29.4493,8791.1118699049,0
+ELD.US,D,20220214,000000,29.5187,29.5871,29.4493,29.4791,27218.227174201,0
+ELD.US,D,20220215,000000,29.7158,29.7455,29.6267,29.7455,3539.055943953,0
+ELD.US,D,20220216,000000,29.7753,29.903,29.7753,29.8942,22128.689219435,0
+ELD.US,D,20220217,000000,29.8139,29.8734,29.806,29.8535,7990.6351546868,0
+ELD.US,D,20220218,000000,29.903,29.913,29.7951,29.8218,40862.670755038,0
+ELD.US,D,20220222,000000,29.5187,29.5871,29.5187,29.5503,15781.403487667,0
+ELD.US,D,20220223,000000,29.6465,29.6465,29.4395,29.4395,15843.988048,0
+ELD.US,D,20220224,000000,28.7391,28.7391,28.208,28.3348,34188.330224114,0
+ELD.US,D,20220225,000000,28.8777,29.2522,28.8777,29.1145,29377.394505665,0
+ELD.US,D,20220228,000000,28.3745,29.1789,27.6741,27.8613,73127.030463129,0
+ELD.US,D,20220301,000000,27.8712,28.0386,27.6147,27.7038,58578.139042652,0
+ELD.US,D,20220302,000000,27.6651,27.7533,27.5363,27.7533,32034.210034612,0
+ELD.US,D,20220303,000000,27.6345,27.6939,27.4571,27.577,90698.150490622,0
+ELD.US,D,20220304,000000,27.4264,27.5265,27.3392,27.4274,28892.868877286,0
+ELD.US,D,20220307,000000,27.3194,27.3194,26.6587,26.727,37231.756827371,0
+ELD.US,D,20220308,000000,26.6983,26.8905,26.6289,26.8756,27206.114033492,0
+ELD.US,D,20220309,000000,27.2699,27.2699,26.7765,27.0628,48421.270557753,0
+ELD.US,D,20220310,000000,26.7072,27.0133,26.7072,26.8756,21047.591411114,0
+ELD.US,D,20220311,000000,26.6289,27.0331,26.6289,26.8558,4720.0871631273,0
+ELD.US,D,20220314,000000,26.7567,26.944,26.6587,26.6587,12536.091205919,0
+ELD.US,D,20220315,000000,26.6289,26.8459,26.6289,26.727,53093.914586434,0
+ELD.US,D,20220316,000000,26.7865,27.3194,26.7865,27.161,18350.398746469,0
+ELD.US,D,20220317,000000,27.0232,27.2302,26.9539,27.2302,6940.8296265319,0
+ELD.US,D,20220318,000000,26.944,27.6543,26.944,27.6443,8118.8325605288,0
+ELD.US,D,20220321,000000,27.7831,28.2556,27.4274,27.4274,24925.815294932,0
+ELD.US,D,20220322,000000,27.4571,27.6027,27.2302,27.4274,7783.7023342332,0
+ELD.US,D,20220323,000000,27.4175,27.6443,27.4175,27.467,6030.325216536,0
+ELD.US,D,20220324,000000,27.467,27.5949,27.467,27.5165,8115.8042753514,0
+ELD.US,D,20220325,000000,27.6245,27.6245,27.0628,27.2996,42208.238802182,0
+ELD.US,D,20220328,000000,27.2996,27.3194,27.2204,27.2204,13094.305106948,0
+ELD.US,D,20220329,000000,27.2699,27.9108,27.2699,27.4571,9193.8737984951,0
+ELD.US,D,20220330,000000,27.7731,27.7731,27.4571,27.5661,7986.597441117,0
+ELD.US,D,20220331,000000,27.576,27.7038,27.5661,27.5859,2067.3093477512,0
+ELD.US,D,20220401,000000,27.6147,27.8316,27.5661,27.5949,8057.2574285889,0
+ELD.US,D,20220404,000000,27.9108,27.9901,27.6741,27.9901,8380.2745141751,0
+ELD.US,D,20220405,000000,27.5661,27.8009,27.5661,27.5949,3862.0730295391,0
+ELD.US,D,20220406,000000,27.5661,27.7187,27.3095,27.3095,7324.4124156654,0
+ELD.US,D,20220407,000000,27.3977,27.7236,26.9539,27.0728,11698.26564018,0
+ELD.US,D,20220408,000000,27.2104,27.467,26.8954,27.25,21859.171838649,0
+ELD.US,D,20220411,000000,27.0232,27.6147,26.9935,27.3343,30559.435153232,0
+ELD.US,D,20220412,000000,27.3095,27.5463,27.2897,27.4869,16988.679845045,0
+ELD.US,D,20220413,000000,27.1124,27.6157,27.0232,27.2996,14910.266784977,0
+ELD.US,D,20220414,000000,27.0331,27.3382,27.0331,27.152,11012.863761702,0
+ELD.US,D,20220418,000000,27.1906,27.1906,27.053,27.142,7569.7035150324,0
+ELD.US,D,20220419,000000,27.1222,27.142,26.836,27.0034,13009.513121981,0
+ELD.US,D,20220420,000000,27.0232,27.142,26.6685,27.0331,5193.5090791894,0
+ELD.US,D,20220421,000000,26.9737,27.0926,26.8509,26.8865,3928.6953034413,0
+ELD.US,D,20220422,000000,26.7963,26.7963,26.3129,26.5893,11244.022863574,0
+ELD.US,D,20220425,000000,26.5,26.5497,26.3218,26.5101,11787.095338717,0
+ELD.US,D,20220426,000000,26.3714,26.4605,26.2326,26.2624,5977.8349401283,0
+ELD.US,D,20220427,000000,26.1687,26.203,26.0162,26.1534,11397.455979228,0
+ELD.US,D,20220428,000000,26.094,26.193,25.8166,25.8364,52537.719542191,0
+ELD.US,D,20220429,000000,25.9751,26.2921,25.8959,26.0205,3525.9333748511,0
+ELD.US,D,20220502,000000,26.1436,26.1832,25.7571,25.7571,7342.5821267296,0
+ELD.US,D,20220503,000000,26.1138,26.1436,25.6779,25.8859,9985.2656581811,0
+ELD.US,D,20220504,000000,25.9553,26.1534,25.9157,25.9553,5634.629286693,0
+ELD.US,D,20220505,000000,26.2524,26.3011,25.6085,25.8306,6759.1325158897,0
+ELD.US,D,20220506,000000,26.0266,26.0266,25.6185,25.7229,9434.1177558998,0
+ELD.US,D,20220509,000000,25.5987,25.6779,25.2916,25.4847,42269.813934122,0
+ELD.US,D,20220510,000000,25.3807,25.6501,24.8755,25.4157,12862.136576683,0
+ELD.US,D,20220511,000000,25.6283,25.6581,25.2718,25.46,17857.797690951,0
+ELD.US,D,20220512,000000,25.0835,25.5789,25.0835,25.4996,11866.840181721,0
+ELD.US,D,20220513,000000,25.4897,25.6085,25.4203,25.5689,22346.725752205,0
+ELD.US,D,20220516,000000,25.559,25.6085,25.4104,25.6085,6148.4283384534,0
+ELD.US,D,20220517,000000,25.6977,25.7769,25.4898,25.7671,12019.263868982,0
+ELD.US,D,20220518,000000,25.8067,25.8067,25.5095,25.6581,68786.488375565,0
+ELD.US,D,20220519,000000,25.8364,26.2426,25.7373,25.9355,9791.4554068295,0
+ELD.US,D,20220520,000000,26.0444,26.7478,25.8859,26.0694,5390.3476157185,0
+ELD.US,D,20220523,000000,26.2326,26.7181,26.2326,26.3714,6872.1884958448,0
+ELD.US,D,20220524,000000,26.7874,26.7874,25.8959,26.3268,1301.1531978766,0
+ELD.US,D,20220525,000000,26.2723,26.7875,26.1038,26.5608,2242.9498880387,0
+ELD.US,D,20220526,000000,26.3614,26.7875,26.3614,26.4695,6126.2209138194,0
+ELD.US,D,20220527,000000,26.6785,26.7775,26.1832,26.6685,25165.049823944,0
+ELD.US,D,20220531,000000,26.5695,26.7379,26.411,26.6076,14361.137739481,0
+ELD.US,D,20220601,000000,26.8073,26.8073,26.2158,26.3994,30745.169977444,0
+ELD.US,D,20220602,000000,26.2426,26.6685,26.2426,26.6685,14182.468914016,0
+ELD.US,D,20220603,000000,26.6487,26.7478,26.5695,26.6585,5942.5049463923,0
+ELD.US,D,20220606,000000,26.4903,26.7478,26.1634,26.5001,7489.9586720283,0
+ELD.US,D,20220607,000000,26.7081,26.7478,26.2822,26.4011,35856.915356845,0
+ELD.US,D,20220608,000000,26.6983,26.7478,26.3227,26.4803,4539.3994808775,0
+ELD.US,D,20220609,000000,26.2921,26.7478,25.9553,26.0642,10407.206726228,0
+ELD.US,D,20220610,000000,25.8265,26.1832,25.7473,25.7473,19841.324482128,0
+ELD.US,D,20220613,000000,25.7869,25.7869,25.2618,25.2618,12166.64041428,0
+ELD.US,D,20220614,000000,25.2024,25.5293,24.925,25.1726,36110.281883351,0
+ELD.US,D,20220615,000000,25.5293,26.0642,25.1826,25.5987,23010.929634442,0
+ELD.US,D,20220616,000000,26.2524,26.2524,25.133,25.4401,18199.993915993,0
+ELD.US,D,20220617,000000,25.6977,25.6977,25.3114,25.3985,17642.789443357,0
+ELD.US,D,20220621,000000,25.45,25.4889,25.1034,25.3312,2086.4884872079,0
+ELD.US,D,20220622,000000,25.4005,25.559,25.242,25.4897,11543.823096134,0
+ELD.US,D,20220623,000000,25.3312,25.5194,25.133,25.2618,15696.611502701,0
+ELD.US,D,20220624,000000,25.5293,25.6581,25.2718,25.4302,4222.4389656461,0
+ELD.US,D,20220627,000000,25.1628,25.6879,25.1539,25.351,5646.7424274025,0
+ELD.US,D,20220628,000000,25.4332,25.6779,25.2122,25.2122,9871.2002498335,0
+ELD.US,D,20220629,000000,25.5987,25.5987,25.242,25.4798,7118.4890236043,0
+ELD.US,D,20220630,000000,25.252,25.4897,25.0242,25.4055,5516.5261647756,0
+ELD.US,D,20220701,000000,25.0736,25.3906,24.9844,25.3014,23099.759332978,0
+ELD.US,D,20220705,000000,24.9874,24.9874,24.6575,24.8817,22407.291455752,0
+ELD.US,D,20220706,000000,24.9745,24.9745,24.4247,24.5947,15814.714624619,0
+ELD.US,D,20220707,000000,24.8457,24.9239,24.8457,24.8655,6622.8596829081,0
+ELD.US,D,20220708,000000,24.9745,24.9745,24.7467,24.9399,13567.72702301,0
+ELD.US,D,20220711,000000,24.6377,24.8557,24.4594,24.5882,15903.544323154,0
+ELD.US,D,20220712,000000,24.5585,24.7467,24.39,24.4792,3842.8938900824,0
+ELD.US,D,20220713,000000,24.3802,24.6773,24.0235,24.6377,26659.00384478,0
+ELD.US,D,20220714,000000,23.7857,25.1033,23.7857,24.4,37504.302493334,0
+ELD.US,D,20220715,000000,24.7962,25.1396,24.4941,24.6971,25679.858304097,0
+ELD.US,D,20220718,000000,24.6278,25.0305,24.5585,24.7715,24231.328560922,0
+ELD.US,D,20220719,000000,24.7665,25.0538,24.7367,24.9151,4566.6540474739,0
+ELD.US,D,20220720,000000,25.0538,25.0538,24.7565,24.8061,2225.7896053669,0
+ELD.US,D,20220721,000000,24.7169,24.9349,24.608,24.8548,14843.644511075,0
+ELD.US,D,20220722,000000,24.9844,25.0124,24.7479,24.9101,10273.962178423,0
+ELD.US,D,20220725,000000,24.8893,25.3232,24.8893,25.2275,30392.49890038,0
+ELD.US,D,20220726,000000,25.2255,25.2287,25.1042,25.1769,1230.648568835,0
+ELD.US,D,20220727,000000,25.1839,25.6019,24.9848,25.4029,18357.258202712,0
+ELD.US,D,20220728,000000,25.5323,26.0796,25.5323,25.7655,22790.606883748,0
+ELD.US,D,20220729,000000,25.6816,25.9603,25.6816,25.7947,36241.344588345,0
+ELD.US,D,20220801,000000,25.7314,25.9757,25.7015,25.9757,8501.0189301892,0
+ELD.US,D,20220802,000000,25.7413,25.7413,25.4367,25.6716,5275.2127632266,0
+ELD.US,D,20220803,000000,25.6716,26.0001,25.4974,25.7651,7595.8643501726,0
+ELD.US,D,20220804,000000,25.7911,26.3784,25.7214,25.9404,3158.4972248304,0
+ELD.US,D,20220805,000000,25.801,26.1594,25.801,25.8732,2042.3743187278,0
+ELD.US,D,20220808,000000,26.0001,26.4082,25.801,25.8304,14469.41333627,0
+ELD.US,D,20220809,000000,26.0598,26.249,25.811,25.8533,10058.166098919,0
+ELD.US,D,20220810,000000,26.1693,26.5078,26.1693,26.4879,3451.8436591976,0
+ELD.US,D,20220811,000000,26.8064,27.105,26.5874,26.8163,177806.11444743,0
+ELD.US,D,20220812,000000,26.8064,27.055,26.5177,26.7362,10489.144250781,0
+ELD.US,D,20220815,000000,26.7268,26.7366,26.5625,26.6177,5364.623149044,0
+ELD.US,D,20220816,000000,26.677,26.677,26.3386,26.5028,26536.801588389,0
+ELD.US,D,20220817,000000,26.2091,26.5675,26.1494,26.3684,16364.109826737,0
+ELD.US,D,20220818,000000,26.2788,26.3386,26.05,26.2048,2531.619913032,0
+ELD.US,D,20220819,000000,25.9145,26.1096,25.7811,25.9805,1250.740790367,0
+ELD.US,D,20220822,000000,25.7314,26.1096,25.7314,25.9271,10857.836515893,0
+ELD.US,D,20220823,000000,26.1395,26.3485,25.7395,26.1494,7055.3835909618,0
+ELD.US,D,20220824,000000,25.9902,26.2091,25.8209,26.0302,1938.899377838,0
+ELD.US,D,20220825,000000,25.8848,26.136,25.7314,25.9716,4225.3941881796,0
+ELD.US,D,20220826,000000,25.9783,26.0598,25.7712,25.8807,2062.4665402598,0
+ELD.US,D,20220829,000000,25.9304,26.1295,25.7811,25.9603,2554.7259677938,0
+ELD.US,D,20220830,000000,26.1992,26.229,25.9603,25.9603,4781.948724616,0
+ELD.US,D,20220831,000000,25.6219,26.0001,25.6219,25.826,4906.5204981144,0
+ELD.US,D,20220901,000000,25.8906,25.8906,25.582,25.7363,21667.451700109,0
+ELD.US,D,20220902,000000,25.7413,25.806,25.6069,25.6578,3589.4753766918,0
+ELD.US,D,20220906,000000,25.582,25.6617,24.918,25.4527,8660.7520913686,0
+ELD.US,D,20220907,000000,25.2336,25.4848,25.2336,25.4848,934.288301238,0
+ELD.US,D,20220908,000000,25.363,25.6611,25.363,25.6424,1857.5258806334,0
+ELD.US,D,20220909,000000,25.5621,25.8101,25.5621,25.7365,2709.4360735902,0
+ELD.US,D,20220912,000000,26.0499,26.0897,25.6915,25.8857,8335.2581025502,0
+ELD.US,D,20220913,000000,25.5522,25.8208,25.2834,25.3765,10126.479652128,0
+ELD.US,D,20220914,000000,25.2536,25.5024,25.1839,25.4626,6023.6480152936,0
+ELD.US,D,20220915,000000,25.5978,25.5978,25.1441,25.3167,12702.30245253,0
+ELD.US,D,20220916,000000,24.6464,25.4427,24.6464,25.2934,9223.3342942646,0
+ELD.US,D,20220919,000000,25.2536,25.5323,24.8952,25.363,172526.8832399,0
+ELD.US,D,20220920,000000,25.2934,25.5522,25.1143,25.2948,18811.342409335,0
+ELD.US,D,20220921,000000,25.2336,25.4285,25.0147,25.2187,3327.2718856992,0
+ELD.US,D,20220922,000000,25.154,25.2287,24.935,25.2038,13251.824711431,0
+ELD.US,D,20220923,000000,25.0147,25.0246,24.5714,24.8404,24535.616323802,0
+ELD.US,D,20220926,000000,24.5866,25.0837,24.1287,24.2741,18582.29108387,0
+ELD.US,D,20220927,000000,24.3676,24.3676,24.1188,24.3131,6611.3454951046,0
+ELD.US,D,20220928,000000,24.3378,24.4672,24.1189,24.4672,7968.5750595912,0
+ELD.US,D,20220929,000000,24.4373,24.5269,23.8443,24.4672,18066.925601574,0
+ELD.US,D,20220930,000000,24.3172,24.6052,24.1188,24.1586,4987.893995319,0
+ELD.US,D,20221003,000000,24.3875,24.6862,24.3776,24.5817,21499.681650317,0
+ELD.US,D,20221004,000000,24.7794,24.9549,24.3676,24.8106,9993.8709900168,0
+ELD.US,D,20221005,000000,24.3179,24.9232,24.2506,24.6464,4479.5607905594,0
+ELD.US,D,20221006,000000,24.3676,24.7695,24.3676,24.4832,945.3390230806,0
+ELD.US,D,20221007,000000,24.4672,24.4871,24.079,24.3278,3751.2177600244,0
+ELD.US,D,20221010,000000,24.4274,24.5369,24.288,24.298,3402.6177164442,0
+ELD.US,D,20221011,000000,24.3079,24.3179,23.9254,24.1735,1642.539110241,0
+ELD.US,D,20221012,000000,24.3079,24.5568,23.9147,24.2283,15220.862421567,0
+ELD.US,D,20221013,000000,24.0392,25.0147,24.0392,24.3018,19407.076777759,0
+ELD.US,D,20221014,000000,24.3477,24.7459,23.9794,24.0311,6506.8659431382,0
+ELD.US,D,20221017,000000,24.2382,24.8853,24.079,24.0894,7301.5133047288,0
+ELD.US,D,20221018,000000,24.3179,24.3179,24.0392,24.1636,2068.4942067194,0
+ELD.US,D,20221019,000000,24.0989,24.5866,23.8402,23.9892,4605.1371751344,0
+ELD.US,D,20221020,000000,23.9595,24.0292,23.9197,23.9867,1833.415214795,0
+ELD.US,D,20221021,000000,23.9197,24.5468,23.7704,24.0093,3072.1006722428,0
+ELD.US,D,20221024,000000,23.9048,24.4087,23.7757,23.8556,7158.8585318516,0
+ELD.US,D,20221025,000000,24.09,24.18,23.96,24.14,3389,0
+ELD.US,D,20221026,000000,24.21,24.69,24.21,24.31,2228,0
+ELD.US,D,20221027,000000,24.28,24.53,24.1728,24.4301,118542,0
+ELD.US,D,20221028,000000,24.32,24.44,24.17,24.32,8233,0
+ELD.US,D,20221031,000000,24.16,24.69,23.79,24.08,7774,0
+ELD.US,D,20221101,000000,24.17,24.39,23.95,24.09,28479,0
+ELD.US,D,20221102,000000,24.21,24.43,23.9818,24.26,11773,0
+ELD.US,D,20221103,000000,23.9051,24.2,23.9051,23.94,13668,0
+ELD.US,D,20221104,000000,24.39,24.53,24.3221,24.4172,2550,0
+ELD.US,D,20221107,000000,24.56,24.61,23.9,24.3,22533,0
+ELD.US,D,20221108,000000,24.45,24.73,24.35,24.73,5996,0
+ELD.US,D,20221109,000000,24.7,24.86,24.54,24.7299,3221,0
+ELD.US,D,20221110,000000,24.87,25.7,24.87,25.2659,18958,0
+ELD.US,D,20221111,000000,25.47,25.47,25.11,25.2798,10869,0
+ELD.US,D,20221114,000000,25.22,25.25,25.14,25.25,17200,0
+ELD.US,D,20221115,000000,25.39,25.52,25,25.34,9367,0
+ELD.US,D,20221116,000000,25.42,25.58,25.02,25.26,9823,0
+ELD.US,D,20221117,000000,25.25,25.31,24.73,25.175,6158,0
+ELD.US,D,20221118,000000,25.31,25.33,25.0401,25.185,1907,0
+ELD.US,D,20221121,000000,25.38,25.6,25.02,25.4,92973,0
+ELD.US,D,20221122,000000,25.26,25.67,25.13,25.55,109905,0
+ELD.US,D,20221123,000000,25.25,25.34,25.15,25.34,1838,0
+ELD.US,D,20221125,000000,25.17,25.66,25.17,25.3716,7557,0
+ELD.US,D,20221128,000000,25.13,25.4376,25.13,25.27,10054,0
+ELD.US,D,20221129,000000,25.57,25.57,25.31,25.5,3070,0
+ELD.US,D,20221130,000000,25.5011,25.68,25.28,25.565,7315,0
+ELD.US,D,20221201,000000,25.65,25.796,25.55,25.5759,21657,0
+ELD.US,D,20221202,000000,25.72,25.84,24.94,25.84,94273,0
+ELD.US,D,20221205,000000,25.77,25.77,25.48,25.5,20424,0
+ELD.US,D,20221206,000000,25.5,25.75,25.5,25.5885,11347,0
+ELD.US,D,20221207,000000,25.77,25.96,25.735,25.9,10167,0
+ELD.US,D,20221208,000000,25.99,26.01,25.765,25.8114,24399,0
+ELD.US,D,20221209,000000,25.72,26.11,25.53,25.715,15954,0
+ELD.US,D,20221212,000000,25.74,26.34,25.31,25.46,25021,0
+ELD.US,D,20221213,000000,25.84,26.25,25.26,25.8,9933,0
+ELD.US,D,20221214,000000,25.8,25.8,25.46,25.74,19912,0
+ELD.US,D,20221215,000000,25.76,25.93,25.45,25.64,10872,0
+ELD.US,D,20221216,000000,25.63,25.64,25.45,25.535,23187,0
+ELD.US,D,20221219,000000,25.64,26.15,25.4,25.78,14248,0
+ELD.US,D,20221220,000000,25.79,25.99,25.57,25.87,6330,0
+ELD.US,D,20221221,000000,26,26.08,25.76,25.93,9754,0
+ELD.US,D,20221222,000000,25.99,26.09,25.76,25.82,6792,0
+ELD.US,D,20221223,000000,26.04,26.04,25.69,25.95,2626,0
+ELD.US,D,20221227,000000,25.7,25.92,25.65,25.86,3233,0
+ELD.US,D,20221228,000000,25.76,26.0099,25.54,25.55,26304,0
+ELD.US,D,20221229,000000,25.77,26.0199,25.57,25.84,11066,0
+ELD.US,D,20221230,000000,25.878,26.04,25.62,25.8268,7188,0
+ELD.US,D,20230103,000000,26.01,26.01,25.22,25.697,7980,0
+ELD.US,D,20230104,000000,25.9388,25.945,25.32,25.82,12988,0
+ELD.US,D,20230105,000000,25.74,25.98,25.592,25.721,13891,0
+ELD.US,D,20230106,000000,25.78,26.1421,25.72,26.1421,17092,0
+ELD.US,D,20230109,000000,26.1713,27.04,26.12,26.345,6973,0
+ELD.US,D,20230110,000000,26.37,26.59,26.1401,26.33,20618,0
+ELD.US,D,20230111,000000,26.49,26.69,26.2812,26.575,3218,0
+ELD.US,D,20230112,000000,26.79,26.93,26.61,26.93,9735,0
+ELD.US,D,20230113,000000,26.69,27.1,26.69,26.905,22878,0
+ELD.US,D,20230117,000000,26.52,27.02,26.3,26.92,36447,0
+ELD.US,D,20230118,000000,27.09,27.1,26.66,26.884,41837,0
+ELD.US,D,20230119,000000,26.47,26.92,26.47,26.715,22070,0
+ELD.US,D,20230120,000000,26.78,27.46,26.58,27.08,70960,0
+ELD.US,D,20230123,000000,26.62,27.089,26.62,26.865,6962,0
+ELD.US,D,20230124,000000,26.95,27.25,26.77,27.15,37284,0
+ELD.US,D,20230125,000000,26.76,27.3499,26.69,27.1249,8610,0
+ELD.US,D,20230126,000000,26.82,27.38,26.82,27.24,27258,0
+ELD.US,D,20230127,000000,26.83,27.345,26.83,27.0403,23551,0
+ELD.US,D,20230130,000000,27.07,27.1799,26.832,26.97,11775,0
+ELD.US,D,20230131,000000,27.1032,27.24,26.9,27.2,20336,0
+ELD.US,D,20230201,000000,27.29,27.4,26.8101,27.285,13870,0
+ELD.US,D,20230202,000000,27.49,27.98,27.16,27.45,58570,0
+ELD.US,D,20230203,000000,27.16,27.31,26.7931,27.14,19605,0
+ELD.US,D,20230206,000000,26.69,26.9,26.46,26.71,9411,0
+ELD.US,D,20230207,000000,26.755,27.02,26.465,26.96,6327,0
+ELD.US,D,20230208,000000,27.07,27.14,26.49,26.7301,6359,0
+ELD.US,D,20230209,000000,26.88,26.99,26.5001,26.6998,6537,0
+ELD.US,D,20230210,000000,26.6893,26.81,26.58,26.7805,4493,0
+ELD.US,D,20230213,000000,26.57,26.8,26.5101,26.6655,5619,0
+ELD.US,D,20230214,000000,26.35,26.815,26.35,26.6385,5562,0
+ELD.US,D,20230215,000000,26.45,26.661,26.14,26.3617,16533,0
+ELD.US,D,20230216,000000,26.2,26.56,26.12,26.3366,6398,0
+ELD.US,D,20230217,000000,26.555,26.62,26.0901,26.3554,3761,0
+ELD.US,D,20230221,000000,26.21,26.41,26.08,26.265,14493,0
+ELD.US,D,20230222,000000,26.35,26.665,25.99,26.21,18702,0
+ELD.US,D,20230223,000000,26.32,26.46,26.15,26.305,9817,0
+ELD.US,D,20230224,000000,26.29,26.41,25.94,26.135,6185,0
+ELD.US,D,20230227,000000,26.18,26.36,25.9,26.1668,10962,0
+ELD.US,D,20230228,000000,26.33,26.33,26.0325,26.0325,3547,0
+ELD.US,D,20230301,000000,26.45,26.45,26.05,26.3569,3884,0
+ELD.US,D,20230302,000000,26.05,26.215,26.02,26.1,2504,0
+ELD.US,D,20230303,000000,26.07,26.44,26.03,26.3,8631,0
+ELD.US,D,20230306,000000,26.1462,26.66,26.1462,26.485,5012,0
+ELD.US,D,20230307,000000,26.67,26.67,26.26,26.26,5445,0
+ELD.US,D,20230308,000000,26.26,26.4,26.26,26.3,3275,0
+ELD.US,D,20230309,000000,26.385,26.5174,26.26,26.3,4162,0
+ELD.US,D,20230310,000000,26.4,26.5699,26.26,26.5181,9339,0
+ELD.US,D,20230313,000000,26.58,26.58,26.27,26.3945,2898,0
+ELD.US,D,20230314,000000,26.39,26.39,26.28,26.35,3588,0
+ELD.US,D,20230315,000000,26.22,26.2378,26.02,26.15,10102,0
+ELD.US,D,20230316,000000,26.03,26.23,26.03,26.17,2611,0
+ELD.US,D,20230317,000000,26.12,26.47,26.1,26.275,22019,0
+ELD.US,D,20230320,000000,26.47,26.47,26.2586,26.34,490487,0
+ELD.US,D,20230321,000000,26.28,26.45,26.1,26.3,4986,0
+ELD.US,D,20230322,000000,26.4,26.7205,26.3301,26.69,2464,0
+ELD.US,D,20230323,000000,26.54,26.71,26.5,26.605,7180,0
+ELD.US,D,20230324,000000,26.54,26.63,26.54,26.63,2731,0
+ELD.US,D,20230327,000000,26.59,26.68,26.46,26.575,17000,0
+ELD.US,D,20230328,000000,26.65,26.76,26.55,26.665,3277,0
+ELD.US,D,20230329,000000,26.79,26.905,26.61,26.6771,5635,0
+ELD.US,D,20230330,000000,27.01,27.01,26.62,26.9417,5107,0
+ELD.US,D,20230331,000000,27,27.1,26.75,27.0694,5772,0
+ELD.US,D,20230403,000000,27.07,27.1,26.945,27.1,10515,0
+ELD.US,D,20230404,000000,27.1,27.15,27.05,27.14,7779,0
+ELD.US,D,20230405,000000,26.84,27.2558,26.84,27.0073,4600,0
+ELD.US,D,20230406,000000,27.1,27.14,26.8801,27.045,6871,0
+ELD.US,D,20230410,000000,26.85,26.9099,26.78,26.89,6124,0
+ELD.US,D,20230411,000000,27.06,27.3,26.65,26.92,240082,0
+ELD.US,D,20230412,000000,27.19,27.25,26.93,27.1891,2642,0
+ELD.US,D,20230413,000000,27.46,27.46,27.15,27.167,8495,0
+ELD.US,D,20230414,000000,27.24,27.33,27.11,27.175,4353,0
+ELD.US,D,20230417,000000,27.09,27.27,26.87,27.1332,28236,0
+ELD.US,D,20230418,000000,26.9,27.19,26.8901,26.996,6109,0
+ELD.US,D,20230419,000000,26.78,27.0569,26.7501,26.8998,38988,0
+ELD.US,D,20230420,000000,26.89,27.1003,26.8301,27.0979,10530,0
+ELD.US,D,20230421,000000,26.99,27.1,26.8,27.0721,3777,0
+ELD.US,D,20230424,000000,26.8353,26.99,26.7,26.915,4565,0
+ELD.US,D,20230425,000000,26.8878,27.19,26.8878,26.93,38155,0
+ELD.US,D,20230426,000000,26.9,27.1,26.9,26.995,13310,0
+ELD.US,D,20230427,000000,26.95,27.0244,26.95,26.995,3267,0
+ELD.US,D,20230428,000000,27.07,27.1772,26.91,27.0203,8163,0
+ELD.US,D,20230501,000000,26.7496,26.99,26.7496,26.86,4108,0
+ELD.US,D,20230502,000000,26.99,27.0099,26.67,26.727,3767,0
+ELD.US,D,20230503,000000,26.91,27.23,26.91,27.1,38227,0
+ELD.US,D,20230504,000000,27.1,27.31,26.9601,27.15,180962,0
+ELD.US,D,20230505,000000,27,27.38,26.97,27.1,15123,0
+ELD.US,D,20230508,000000,27.3,27.3,27.0801,27.13,2892,0
+ELD.US,D,20230509,000000,27.175,27.26,27.02,27.1728,8531,0
+ELD.US,D,20230510,000000,27.29,27.31,27.1556,27.2832,3242,0
+ELD.US,D,20230511,000000,27.16,27.16,26.9601,27.06,5429,0
+ELD.US,D,20230512,000000,26.99,27.2,26.87,26.9714,223588,0
+ELD.US,D,20230515,000000,26.95,27.4,26.95,27.206,15464,0
+ELD.US,D,20230516,000000,27.34,27.4,27.12,27.16,6209,0
+ELD.US,D,20230517,000000,27.1,27.17,26.98,27.1694,4442,0
+ELD.US,D,20230518,000000,27.02,27.2,26.7901,27.1733,6731,0
+ELD.US,D,20230519,000000,26.87,27.03,26.79,26.869,8284,0
+ELD.US,D,20230522,000000,26.91,27.115,26.91,26.99,3179,0
+ELD.US,D,20230523,000000,26.94,27.12,26.73,26.8936,6495,0
+ELD.US,D,20230524,000000,26.82,27,26.78,26.8,4579,0
+ELD.US,D,20230525,000000,26.7464,26.82,26.63,26.71,8246,0
+ELD.US,D,20230526,000000,26.98,27.01,26.6,26.724,5390,0
+ELD.US,D,20230530,000000,26.72,27,26.66,26.7094,6720,0
+ELD.US,D,20230531,000000,26.8,26.9964,26.72,26.73,4929,0
+ELD.US,D,20230601,000000,26.99,27,26.75,26.9146,3910,0
+ELD.US,D,20230602,000000,27,27.225,26.995,27.0238,26133,0
+ELD.US,D,20230605,000000,27.08,27.28,26.97,27.02,2385,0
+ELD.US,D,20230606,000000,27.03,27.38,27.03,27.155,5940,0
+ELD.US,D,20230607,000000,27.37,27.37,27.14,27.235,7059,0
+ELD.US,D,20230608,000000,27.05,27.4,27.05,27.4,3513,0
+ELD.US,D,20230609,000000,27.45,27.57,27.34,27.37,12654,0
+ELD.US,D,20230612,000000,27.59,27.7747,27.31,27.57,4559,0
+ELD.US,D,20230613,000000,27.72,27.72,27.43,27.54,13241,0
+ELD.US,D,20230614,000000,27.55,27.8499,27.48,27.69,7260,0
+ELD.US,D,20230615,000000,27.5895,27.8999,27.54,27.8443,6145,0
+ELD.US,D,20230616,000000,27.7406,27.87,27.6,27.7599,5145,0
+ELD.US,D,20230620,000000,27.71,27.86,27.57,27.7103,7837,0
+ELD.US,D,20230621,000000,27.79,27.85,27.605,27.84,11180,0
+ELD.US,D,20230622,000000,27.74,27.83,27.67,27.755,2410,0
+ELD.US,D,20230623,000000,27.71,27.84,27.55,27.7002,9391,0
+ELD.US,D,20230626,000000,27.6,27.705,27.06,27.585,8524,0
+ELD.US,D,20230627,000000,27.6,27.65,27.6,27.65,1255,0
+ELD.US,D,20230628,000000,27.56,27.59,27.44,27.59,4763,0
+ELD.US,D,20230629,000000,27.56,27.62,27.4,27.52,4464,0
+ELD.US,D,20230630,000000,27.53,27.635,27.52,27.585,6770,0
+ELD.US,D,20230703,000000,27.65,27.85,27.62,27.85,2337,0
+ELD.US,D,20230705,000000,27.7,27.85,27.44,27.44,9163,0
+ELD.US,D,20230706,000000,27.46,27.5547,27.24,27.2997,10008,0
+ELD.US,D,20230707,000000,27.33,27.6,27.33,27.536,3931,0
+ELD.US,D,20230710,000000,27.33,27.64,27.33,27.606,9805,0
+ELD.US,D,20230711,000000,27.79,27.79,27.52,27.605,4909,0
+ELD.US,D,20230712,000000,27.91,28.12,27.91,28.02,10756,0
+ELD.US,D,20230713,000000,28.07,28.3,28.07,28.3,26245,0
+ELD.US,D,20230714,000000,28.19,28.2999,28.18,28.2045,16906,0
+ELD.US,D,20230717,000000,28.29,28.3,28.09,28.21,5341,0
+ELD.US,D,20230718,000000,28.2986,28.35,28.26,28.3355,6316,0
+ELD.US,D,20230719,000000,28.2777,28.36,28.22,28.315,11082,0
+ELD.US,D,20230720,000000,28.04,28.315,28.04,28.21,34243,0
+ELD.US,D,20230721,000000,28.25,28.25,28.111,28.14,14737,0
+ELD.US,D,20230724,000000,28.44,28.44,28.22,28.286,23283,0
+ELD.US,D,20230725,000000,28.13,28.245,28.11,28.23,13720,0
+ELD.US,D,20230726,000000,28.22,28.395,28.22,28.39,19003,0
+ELD.US,D,20230727,000000,28.59,28.59,28.2198,28.2198,3070,0
+ELD.US,D,20230728,000000,28.3,28.44,28.3,28.44,11054,0
+ELD.US,D,20230731,000000,28.44,28.46,28.3701,28.4227,23680,0
+ELD.US,D,20230801,000000,28.2,28.22,28.02,28.08,9517,0
+ELD.US,D,20230802,000000,27.89,27.95,27.84,27.8507,9296,0
+ELD.US,D,20230803,000000,27.65,27.65,27.5478,27.5478,2976,0
+ELD.US,D,20230804,000000,27.74,27.93,27.67,27.8,29351,0
+ELD.US,D,20230807,000000,27.78,27.78,27.65,27.715,4596,0
+ELD.US,D,20230808,000000,27.5852,27.69,27.555,27.58,1491,0
+ELD.US,D,20230809,000000,27.61,27.7599,27.61,27.69,3956,0
+ELD.US,D,20230810,000000,27.67,27.93,27.67,27.7853,7750,0
+ELD.US,D,20230811,000000,27.79,27.8199,27.63,27.69,6688,0
+ELD.US,D,20230814,000000,27.63,27.63,27.3,27.4983,5015,0
+ELD.US,D,20230815,000000,27.375,27.41,27.27,27.33,12741,0
+ELD.US,D,20230816,000000,27.4,27.45,27.17,27.22,6109,0
+ELD.US,D,20230817,000000,27.32,27.32,27.17,27.235,11171,0
+ELD.US,D,20230818,000000,27.23,27.33,27.1995,27.2762,12771,0
+ELD.US,D,20230821,000000,27.17,27.26,27.04,27.15,9025,0
+ELD.US,D,20230822,000000,27.2178,27.33,27.1,27.32,22793,0
+ELD.US,D,20230823,000000,27.37,27.56,27.33,27.56,6287,0
+ELD.US,D,20230824,000000,27.55,27.55,27.53,27.53,898,0
+ELD.US,D,20230825,000000,27.5,27.5,27.3101,27.3803,5287,0
+ELD.US,D,20230828,000000,27.43,27.53,27.39,27.465,2186,0
+ELD.US,D,20230829,000000,27.46,27.74,27.46,27.74,15852,0
+ELD.US,D,20230830,000000,27.74,27.75,27.08,27.61,3800,0
+ELD.US,D,20230831,000000,27.5963,27.5963,27.4,27.47,3915,0
+ELD.US,D,20230901,000000,27.5,27.5,27.3,27.3502,3794,0
+ELD.US,D,20230905,000000,27.155,27.21,27.0101,27.09,21041,0
+ELD.US,D,20230906,000000,26.95,26.97,26.83,26.94,8051,0
+ELD.US,D,20230907,000000,26.91,26.99,26.87,26.9754,4044,0
+ELD.US,D,20230908,000000,27.06,27.06,26.84,26.89,2430,0
+ELD.US,D,20230911,000000,27.21,27.21,27.005,27.11,3939,0
+ELD.US,D,20230912,000000,26.9438,27.0253,26.861,27.0253,5919,0
+ELD.US,D,20230913,000000,27.08,27.23,27.071,27.175,5603,0
+ELD.US,D,20230914,000000,27.17,27.2,27.01,27.105,5382,0
+ELD.US,D,20230915,000000,27.17,27.21,27.0117,27.18,4297,0
+ELD.US,D,20230918,000000,27.15,27.23,27.14,27.1578,9365,0
+ELD.US,D,20230919,000000,27.11,27.17,26.86,27.085,12777,0
+ELD.US,D,20230920,000000,27.07,27.26,27.03,27.08,14225,0
+ELD.US,D,20230921,000000,26.9,26.9837,26.86,26.9191,1581,0
+ELD.US,D,20230922,000000,26.95,26.96,26.86,26.8633,4230,0
+ELD.US,D,20230925,000000,26.56,26.58,26.38,26.395,16042,0
+ELD.US,D,20230926,000000,26.52,26.535,26.26,26.33,3499,0
+ELD.US,D,20230927,000000,26.17,26.17,25.93,25.96,24420,0
+ELD.US,D,20230928,000000,25.99,26.13,25.9,26.0693,4815,0
+ELD.US,D,20230929,000000,26.3,26.32,26.202,26.26,8773,0
+ELD.US,D,20231002,000000,26.07,26.25,25.9003,25.95,38115,0
+ELD.US,D,20231003,000000,25.89,26.05,25.65,25.65,16883,0
+ELD.US,D,20231004,000000,25.87,25.88,25.685,25.75,18428,0
+ELD.US,D,20231005,000000,25.79,25.8,25.13,25.13,560499,0
+ELD.US,D,20231006,000000,25.45,25.6712,25.25,25.56,76374,0
+ELD.US,D,20231009,000000,25.64,25.65,25.495,25.6426,9524,0
+ELD.US,D,20231010,000000,25.85,25.85,25.635,25.68,77191,0
+ELD.US,D,20231011,000000,26,26.16,25.93,26.12,38117,0
+ELD.US,D,20231012,000000,26.09,26.17,25.83,25.85,7070,0
+ELD.US,D,20231013,000000,25.85,26.1,25.74,25.77,46946,0
+ELD.US,D,20231016,000000,26,26.13,25.9,26.13,3218,0
+ELD.US,D,20231017,000000,25.82,26,25.82,25.99,5662,0
+ELD.US,D,20231018,000000,25.97,25.97,25.72,25.805,5598,0
+ELD.US,D,20231019,000000,25.77,25.9,25.77,25.785,3368,0
+ELD.US,D,20231020,000000,25.68,25.85,25.68,25.846,13571,0
+ELD.US,D,20231023,000000,25.8499,25.93,25.8017,25.92,17433,0
+ELD.US,D,20231024,000000,25.89,26.01,25.89,25.89,12831,0
+ELD.US,D,20231025,000000,25.79,25.79,25.68,25.73,10285,0
+ELD.US,D,20231026,000000,25.72,25.92,25.6422,25.92,11970,0
+ELD.US,D,20231027,000000,25.91,25.995,25.73,25.8692,12568,0
+ELD.US,D,20231030,000000,26.05,26.06,25.81,26.06,5066,0
+ELD.US,D,20231031,000000,25.83,25.95,25.01,25.91,13105,0
+ELD.US,D,20231101,000000,25.92,26.12,25.62,26.12,88318,0
+ELD.US,D,20231102,000000,26.41,26.99,26.2766,26.38,17762,0
+ELD.US,D,20231103,000000,26.56,27.65,26.01,26.9,5070,0
+ELD.US,D,20231106,000000,26.8271,26.88,26.55,26.71,6842,0
+ELD.US,D,20231107,000000,26.54,26.735,26.49,26.73,1875,0
+ELD.US,D,20231108,000000,26.83,26.84,25.41,26.66,79512,0
+ELD.US,D,20231109,000000,27.11,27.38,26.51,26.59,5482,0
+ELD.US,D,20231110,000000,26.56,26.72,26.32,26.5502,15162,0
+ELD.US,D,20231113,000000,26.4285,26.69,25.5115,26.51,7470,0
+ELD.US,D,20231114,000000,26.85,27.16,26.665,27.16,5104,0
+ELD.US,D,20231115,000000,26.84,27.03,26.81,26.88,12705,0
+ELD.US,D,20231116,000000,27.0465,27.2199,26.77,27.025,4005,0
+ELD.US,D,20231117,000000,27.25,27.42,26.93,27.04,6250,0
+ELD.US,D,20231120,000000,27.2,27.55,27,27.43,68224,0
+ELD.US,D,20231121,000000,27.62,27.62,27.05,27.2402,2394,0
+ELD.US,D,20231122,000000,27.36,27.38,26.98,27.281,6340,0
+ELD.US,D,20231124,000000,26.81,27.12,26.62,26.9351,1667,0
+ELD.US,D,20231127,000000,26.96,27.28,26.84,27.08,7940,0
+ELD.US,D,20231128,000000,27.45,27.45,27.13,27.33,9535,0
+ELD.US,D,20231129,000000,27.49,27.49,27.045,27.3,18792,0
+ELD.US,D,20231130,000000,27.265,27.35,26.9,27.17,15592,0
+ELD.US,D,20231201,000000,26.9,27.56,26.89,27.35,7286,0
+ELD.US,D,20231204,000000,27.1,27.255,26.93,27.02,10566,0
+ELD.US,D,20231205,000000,26.98,27.22,26.89,27.07,18777,0
+ELD.US,D,20231206,000000,27.09,27.316,27.02,27.24,7284,0
+ELD.US,D,20231207,000000,27.21,27.292,26.925,27.2632,10243,0
+ELD.US,D,20231208,000000,27.18,27.32,26.96,27.13,8586,0
+ELD.US,D,20231211,000000,27.065,27.09,26.79,27.085,9406,0
+ELD.US,D,20231212,000000,26.98,27.19,26.84,27.06,22804,0
+ELD.US,D,20231213,000000,27.05,27.45,26.88,27.4467,9063,0
+ELD.US,D,20231214,000000,27.31,27.89,27.31,27.6864,6963,0
+ELD.US,D,20231215,000000,27.6005,27.84,27.38,27.718,12909,0
+ELD.US,D,20231218,000000,27.55,27.78,27.48,27.61,5114,0
+ELD.US,D,20231219,000000,27.7,27.85,27.6115,27.85,6383,0
+ELD.US,D,20231220,000000,27.41,27.85,27.41,27.7355,5354,0
+ELD.US,D,20231221,000000,27.785,27.8,27.7,27.7859,2451,0
+ELD.US,D,20231222,000000,27.73,27.83,27.5101,27.74,7618,0
+ELD.US,D,20231226,000000,27.75,27.89,27.69,27.78,9449,0
+ELD.US,D,20231227,000000,27.85,28.11,27.22,28.11,73677,0
+ELD.US,D,20231228,000000,28.1,28.18,27.83,27.86,4926,0
+ELD.US,D,20231229,000000,28.16,28.16,27.7501,28.07,15813,0
+ELD.US,D,20240102,000000,27.65,28.04,27.46,27.73,31684,0
+ELD.US,D,20240103,000000,27.6,27.84,27.38,27.6,7294,0
+ELD.US,D,20240104,000000,27.82,27.8495,27.59,27.6786,2203,0
+ELD.US,D,20240105,000000,27.71,27.89,27.4501,27.65,6067,0
+ELD.US,D,20240108,000000,27.59,27.94,27.44,27.8343,11239,0
+ELD.US,D,20240109,000000,27.52,27.93,27.52,27.7357,6106,0
+ELD.US,D,20240110,000000,27.47,27.94,27.46,27.7545,4006,0
+ELD.US,D,20240111,000000,27.94,27.97,27.53,27.835,20477,0
+ELD.US,D,20240112,000000,27.95,28.01,27.66,27.9029,8744,0
+ELD.US,D,20240116,000000,27.811,27.8499,27.28,27.4276,54521,0
+ELD.US,D,20240117,000000,27.18,27.62,27.1,27.37,43325,0
+ELD.US,D,20240118,000000,27.455,27.6999,27.26,27.4188,49860,0
+ELD.US,D,20240119,000000,27.445,27.67,27.29,27.605,23979,0
+ELD.US,D,20240122,000000,27.21,27.76,27.21,27.56,7282,0
+ELD.US,D,20240123,000000,27.33,27.64,27.33,27.555,7479,0
+ELD.US,D,20240124,000000,27.79,27.79,27.36,27.56,5497,0
+ELD.US,D,20240125,000000,27.55,27.64,27.33,27.45,93970,0
+ELD.US,D,20240126,000000,27.8,27.8,27.45,27.75,20015,0
+ELD.US,D,20240129,000000,27.5,27.69,27.5,27.54,12169,0
+ELD.US,D,20240130,000000,27.96,27.96,27.5001,27.73,7426,0
+ELD.US,D,20240131,000000,27.63,27.88,27.63,27.64,5846,0
+ELD.US,D,20240201,000000,27.9,28.02,27.75,27.984,5670,0
+ELD.US,D,20240202,000000,27.78,28.15,27.54,27.83,16914,0
+ELD.US,D,20240205,000000,27.54,27.54,27.32,27.435,7470,0
+ELD.US,D,20240206,000000,27.43,27.59,27.42,27.5891,8263,0
+ELD.US,D,20240207,000000,27.58,27.66,27.43,27.51,7149,0
+ELD.US,D,20240208,000000,27.62,27.62,27.385,27.4486,8928,0
+ELD.US,D,20240209,000000,27.607,27.62,26.855,27.5201,14111,0
+ELD.US,D,20240212,000000,27.56,27.67,27.47,27.58,10527,0
+ELD.US,D,20240213,000000,27.52,27.52,26.8439,27.3748,3457,0
+ELD.US,D,20240214,000000,27.63,27.63,27.3502,27.54,7094,0
+ELD.US,D,20240215,000000,27.46,27.9,27.28,27.8159,7298,0
+ELD.US,D,20240216,000000,27.68,27.88,27.295,27.7366,12119,0
+ELD.US,D,20240220,000000,27.53,27.95,27.53,27.62,7537,0
+ELD.US,D,20240221,000000,27.88,27.88,27.55,27.71,3030,0
+ELD.US,D,20240222,000000,27.76,27.76,27.2548,27.48,74914,0
+ELD.US,D,20240223,000000,27.4,27.525,27.33,27.36,13594,0
+ELD.US,D,20240226,000000,27.57,27.67,27.24,27.25,11302,0
+ELD.US,D,20240227,000000,27.67,27.75,27.21,27.2311,9452,0
+ELD.US,D,20240228,000000,27.4,27.43,27.1555,27.35,5607,0
+ELD.US,D,20240229,000000,27.3934,27.84,27.19,27.33,11217,0
+ELD.US,D,20240301,000000,27.52,27.5681,27.265,27.49,19675,0
+ELD.US,D,20240304,000000,27.73,27.73,27.28,27.435,20729,0
+ELD.US,D,20240305,000000,27.34,27.62,27.136,27.4505,7102,0
+ELD.US,D,20240306,000000,27.53,27.95,27.53,27.621,24620,0
+ELD.US,D,20240307,000000,27.48,27.75,27.46,27.635,7291,0
+ELD.US,D,20240308,000000,27.72,27.8392,27.55,27.7405,17618,0
+ELD.US,D,20240311,000000,27.76,27.84,27.51,27.608,17563,0
+ELD.US,D,20240312,000000,27.5,27.82,27.48,27.74,9137,0
+ELD.US,D,20240313,000000,27.63,27.9,27.51,27.67,7853,0
+ELD.US,D,20240314,000000,27.73,28.16,27.58,27.71,14648,0
+ELD.US,D,20240315,000000,27.63,27.88,27.57,27.57,9816,0
+ELD.US,D,20240318,000000,27.6635,27.73,27.42,27.59,11263,0
+ELD.US,D,20240319,000000,27.48,27.6,27.41,27.505,3487,0
+ELD.US,D,20240320,000000,27.41,28.16,27.41,27.63,7428,0
+ELD.US,D,20240321,000000,27.64,27.73,27.56,27.582,8678,0
+ELD.US,D,20240322,000000,27.41,27.47,27.14,27.3674,10902,0
+ELD.US,D,20240325,000000,27.38,27.48,27.28,27.3843,4559,0
+ELD.US,D,20240326,000000,27.26,27.45,27.26,27.342,6991,0
+ELD.US,D,20240327,000000,27.44,27.47,27.3,27.3692,4972,0
+ELD.US,D,20240328,000000,27.32,27.44,27.28,27.377,3851,0
+ELD.US,D,20240401,000000,27.47,27.47,27.23,27.241,4199,0
+ELD.US,D,20240402,000000,27.26,27.5,27.18,27.21,16113,0
+ELD.US,D,20240403,000000,27.3,27.51,27.19,27.35,7876,0
+ELD.US,D,20240404,000000,27.46,27.559,27.32,27.372,2619,0
+ELD.US,D,20240405,000000,27.46,27.48,27.35,27.48,2083,0
+ELD.US,D,20240408,000000,27.66,27.66,27.3723,27.51,14464,0
+ELD.US,D,20240409,000000,27.72,27.72,27.2,27.6467,3467,0
+ELD.US,D,20240410,000000,27.32,27.32,27.19,27.2449,3845,0
+ELD.US,D,20240411,000000,27.24,27.74,27.14,27.2124,7982,0
+ELD.US,D,20240412,000000,27.13,27.2233,27.04,27.1389,5222,0
+ELD.US,D,20240415,000000,27.01,27.19,26.68,26.7839,7224,0
+ELD.US,D,20240416,000000,26.63,26.83,26.47,26.5062,19118,0
+ELD.US,D,20240417,000000,26.56,26.85,26.52,26.75,10225,0
+ELD.US,D,20240418,000000,26.75,26.96,26.53,26.7261,16089,0
+ELD.US,D,20240419,000000,26.91,27.0088,26.57,27.0088,5553,0
+ELD.US,D,20240422,000000,26.96,26.96,26.5901,26.8552,3167,0
+ELD.US,D,20240423,000000,26.8324,26.98,26.76,26.8673,7254,0
+ELD.US,D,20240424,000000,26.57,26.93,26.54,26.91,9757,0
+ELD.US,D,20240425,000000,26.82,26.88,26.49,26.53,4239,0
+ELD.US,D,20240426,000000,26.52,26.77,26.52,26.6669,57397,0
+ELD.US,D,20240429,000000,26.25,26.78,26.23,26.66,247208,0
+ELD.US,D,20240430,000000,26.4387,26.45,26.27,26.4291,4753,0
+ELD.US,D,20240501,000000,26.34,26.56,26.34,26.4867,27514,0
+ELD.US,D,20240502,000000,26.6,26.75,26.39,26.74,16074,0
+ELD.US,D,20240503,000000,26.96,26.98,26.62,26.8771,9632,0
+ELD.US,D,20240506,000000,26.91,27.02,26.8,26.8505,4567,0
+ELD.US,D,20240507,000000,27.01,27.01,26.86,26.87,4104,0
+ELD.US,D,20240508,000000,26.79,26.93,26.79,26.9095,5408,0
+ELD.US,D,20240509,000000,26.95,27.01,26.7697,27.01,3828,0
+ELD.US,D,20240510,000000,27.01,27.06,26.75,26.855,10419,0
+ELD.US,D,20240513,000000,27.02,27.16,26.74,26.9401,16198,0
+ELD.US,D,20240514,000000,27.04,27.105,26.76,27.0382,14831,0
+ELD.US,D,20240515,000000,27.52,27.52,27.06,27.1664,30155,0
+ELD.US,D,20240516,000000,27.22,27.42,27.08,27.33,37988,0
+ELD.US,D,20240517,000000,27.43,27.4508,27.11,27.42,17359,0
+ELD.US,D,20240520,000000,27.22,27.43,27.1598,27.43,16452,0
+ELD.US,D,20240521,000000,27.2775,27.46,27.13,27.3183,46727,0
+ELD.US,D,20240522,000000,27.16,27.3577,27.03,27.15,45712,0
+ELD.US,D,20240523,000000,27.26,27.29,27.0214,27.1346,24679,0
+ELD.US,D,20240524,000000,27.11,27.11,26.75,26.75,33600,0
+ELD.US,D,20240528,000000,27.12,27.14,26.86,27.005,6327,0
+ELD.US,D,20240529,000000,26.87,27,26.7,26.8321,28458,0
+ELD.US,D,20240530,000000,26.91,27.01,26.79,26.89,4268,0
+ELD.US,D,20240531,000000,26.94,26.94,26.6058,26.8043,38901,0
+ELD.US,D,20240603,000000,26.7,26.88,26.67,26.79,4367,0
+ELD.US,D,20240604,000000,26.8,26.8,26.41,26.6061,9910,0
+ELD.US,D,20240605,000000,26.6,26.73,26.56,26.656,6478,0
+ELD.US,D,20240606,000000,26.82,26.84,26.62,26.83,19282,0
+ELD.US,D,20240607,000000,26.65,26.78,26.46,26.46,6772,0
+ELD.US,D,20240610,000000,26.7,27.05,26.435,27.05,10108,0
+ELD.US,D,20240611,000000,26.48,26.54,26.36,26.5295,3140,0
+ELD.US,D,20240612,000000,26.62,26.64,26.39,26.56,3953,0
+ELD.US,D,20240613,000000,26.565,26.6799,26.5,26.5389,5916,0
+ELD.US,D,20240614,000000,26.53,26.58,26.4,26.4938,2779,0
+ELD.US,D,20240617,000000,26.26,26.53,26.26,26.38,2238,0
+ELD.US,D,20240618,000000,26.74,26.76,26.6015,26.668,2499,0
+ELD.US,D,20240620,000000,26.7,26.7,26.49,26.49,3108,0
+ELD.US,D,20240621,000000,26.62,26.76,26.51,26.6724,8015,0
+ELD.US,D,20240624,000000,26.46,27.0425,26.46,26.8,2701,0
+ELD.US,D,20240625,000000,26.73,26.73,25.9454,26.3899,11150,0
+ELD.US,D,20240626,000000,26.36,26.61,26.09,26.3,20520,0
+ELD.US,D,20240627,000000,26.45,26.55,25.825,26.2582,112323,0
+ELD.US,D,20240628,000000,26.4,26.46,26.17,26.36,8291,0
+ELD.US,D,20240701,000000,26.4869,26.4869,25.47,26.0591,8932,0
+ELD.US,D,20240702,000000,26,26.25,25.785,26.09,7073,0
+ELD.US,D,20240703,000000,26.37,26.39,26.2,26.32,3201,0
+ELD.US,D,20240705,000000,26.33,26.58,26.33,26.5207,7627,0
+ELD.US,D,20240708,000000,25.78,26.6478,25,26.62,5370,0
+ELD.US,D,20240709,000000,26.73,26.73,26.48,26.63,4612,0
+ELD.US,D,20240710,000000,26.88,26.88,26.58,26.74,8058,0
+ELD.US,D,20240711,000000,26.84,26.88,26.74,26.8343,9378,0
+ELD.US,D,20240712,000000,26.81,27.14,26.81,27.14,3735,0
+ELD.US,D,20240715,000000,27.04,27.66,26.81,26.925,3425,0
+ELD.US,D,20240716,000000,26.975,27.794,26.955,27.005,4362,0
+ELD.US,D,20240717,000000,26.92,27.15,26.92,27.03,17341,0
+ELD.US,D,20240718,000000,26.77,26.79,26.65,26.78,13109,0
+ELD.US,D,20240719,000000,26.87,26.87,26.5609,26.68,9703,0
+ELD.US,D,20240722,000000,26.615,26.85,26.615,26.7542,19713,0
+ELD.US,D,20240723,000000,26.56,26.83,26.54,26.675,14169,0
+ELD.US,D,20240724,000000,26.64,26.76,26.6104,26.63,4202,0
+ELD.US,D,20240725,000000,26.7199,26.73,26.595,26.5977,2101,0
+ELD.US,D,20240726,000000,27,27,26.3801,26.6329,13564,0
+ELD.US,D,20240729,000000,26.42,26.57,26.23,26.4248,5546,0
+ELD.US,D,20240730,000000,26.48,26.48,26.26,26.445,4044,0
+ELD.US,D,20240731,000000,26.43,26.71,26.41,26.6025,5812,0
+ELD.US,D,20240801,000000,26.59,26.59,26.44,26.54,4477,0
+ELD.US,D,20240802,000000,26.83,27.19,26.7932,26.945,5592,0
+ELD.US,D,20240805,000000,26.3,26.94,26.1,26.8151,5781,0
+ELD.US,D,20240806,000000,26.7,27,26.7,26.7836,5052,0
+ELD.US,D,20240807,000000,26.98,26.98,26.25,26.25,18463,0
+ELD.US,D,20240808,000000,26.26,27.8284,26.26,26.959,11330,0
+ELD.US,D,20240809,000000,27.1329,27.1329,26.77,27.11,13129,0
+ELD.US,D,20240812,000000,27.08,27.1417,26.9,27.05,11873,0
+ELD.US,D,20240813,000000,27.21,27.315,27.2,27.315,35127,0
+ELD.US,D,20240814,000000,27.44,27.44,27.1964,27.39,6418,0
+ELD.US,D,20240815,000000,27.46,27.5,27.2614,27.315,5220,0
+ELD.US,D,20240816,000000,26.3,27.498,26.3,27.4145,5557,0
+ELD.US,D,20240819,000000,27.4711,27.58,27.4711,27.555,3612,0
+ELD.US,D,20240820,000000,27.5088,27.71,27.5088,27.555,3789,0
+ELD.US,D,20240821,000000,27.4777,27.67,27.42,27.54,2500,0
+ELD.US,D,20240822,000000,27.28,27.3187,27.16,27.2547,5292,0
+ELD.US,D,20240823,000000,27.565,27.565,27.42,27.42,4022,0
+ELD.US,D,20240826,000000,27.82,27.82,27.525,27.525,2447,0
+ELD.US,D,20240827,000000,27.55,27.55,27.292,27.41,2659,0
+ELD.US,D,20240828,000000,27.31,27.828,27.28,27.3744,3479,0
+ELD.US,D,20240829,000000,27.28,27.34,27.22,27.2657,2367,0
+ELD.US,D,20240830,000000,27.34,27.34,27.04,27.175,4951,0
+ELD.US,D,20240903,000000,27.06,27.25,27.015,27.016,7477,0
+ELD.US,D,20240904,000000,26.91,27.18,26.91,27.1194,9738,0
+ELD.US,D,20240905,000000,27.06,27.3146,27.06,27.3146,8613,0
+ELD.US,D,20240906,000000,27.23,27.3899,27.2,27.21,4798,0
+ELD.US,D,20240909,000000,27.32,27.33,26.9835,27.165,2786,0
+ELD.US,D,20240910,000000,26.94,27.28,26.94,27.2321,4006,0
+ELD.US,D,20240911,000000,26.92,27.36,26.92,27.21,5451,0
+ELD.US,D,20240912,000000,27.42,27.43,27.09,27.305,1108,0
+ELD.US,D,20240913,000000,28,28,27.46,27.555,5027,0
+ELD.US,D,20240916,000000,27.76,27.76,27.56,27.615,3225,0
+ELD.US,D,20240917,000000,27.6947,27.75,27.63,27.75,1530,0
+ELD.US,D,20240918,000000,27.33,28,27.33,27.7857,32999,0
+ELD.US,D,20240919,000000,28.05,28.1,27.84,27.84,4097,0
+ELD.US,D,20240920,000000,27.9488,28.06,27.71,27.867,6518,0
+ELD.US,D,20240923,000000,27.7,27.855,27.7,27.83,1290,0
+ELD.US,D,20240924,000000,27.955,28.1,27.955,27.98,3569,0
+ELD.US,D,20240925,000000,27.79,27.8767,27.76,27.865,2018,0
+ELD.US,D,20240926,000000,27.93,28.07,27.76,27.9215,11842,0
+ELD.US,D,20240927,000000,28.1,28.4,28.0601,28.13,6733,0
+ELD.US,D,20240930,000000,28.27,28.27,27.93,27.94,4122,0
+ELD.US,D,20241001,000000,28.1499,28.1499,27.21,27.21,9652,0
+ELD.US,D,20241002,000000,27.16,27.95,27.16,27.7494,3327,0
+ELD.US,D,20241003,000000,27.5435,27.61,27.2645,27.5013,2949,0
+ELD.US,D,20241004,000000,27.27,27.49,27.24,27.49,3232,0
+ELD.US,D,20241007,000000,27.2702,27.3203,27.12,27.3203,884,0
+ELD.US,D,20241008,000000,27.54,27.54,27.37,27.425,3401,0
+ELD.US,D,20241009,000000,27.42,27.42,27.295,27.295,1992,0
+ELD.US,D,20241010,000000,27.2,27.36,27.2,27.28,2920,0
+ELD.US,D,20241011,000000,27.2,27.3,27.2,27.3,605,0
+ELD.US,D,20241014,000000,27.1,27.39,27.1,27.354,2586,0
+ELD.US,D,20241015,000000,27.4,27.4,27.01,27.105,4386,0
+ELD.US,D,20241016,000000,27.26,27.26,27.01,27.075,16392,0
+ELD.US,D,20241017,000000,27.1882,27.1882,26.79,26.97,3467,0
+ELD.US,D,20241018,000000,26.96,27.32,26.914,27.08,3431,0
+ELD.US,D,20241021,000000,26.73,27.14,26.72,26.905,4712,0
+ELD.US,D,20241022,000000,27.1,27.1,26.6939,26.9,3314,0
+ELD.US,D,20241023,000000,26.84,26.89,26.55,26.71,3301,0
+ELD.US,D,20241024,000000,26.56,26.93,26.56,26.84,45525,0
+ELD.US,D,20241025,000000,26.64,26.99,26.63,26.8,4717,0
+ELD.US,D,20241028,000000,26.62,26.79,26.49,26.565,3750,0
+ELD.US,D,20241029,000000,26.48,26.72,26.36,26.52,6777,0
+ELD.US,D,20241030,000000,27.4,27.4,26.33,26.495,6273,0
+ELD.US,D,20241031,000000,26.65,26.65,26.3101,26.445,32358,0
+ELD.US,D,20241101,000000,26.4,26.66,26.4,26.485,3526,0
+ELD.US,D,20241104,000000,27.29,27.29,26.02,26.02,11311,0
+ELD.US,D,20241105,000000,26.5414,26.7,26.38,26.38,5012,0
+ELD.US,D,20241106,000000,26.53,26.53,26.12,26.2,8203,0
+ELD.US,D,20241107,000000,26.29,26.8877,26.29,26.56,55581,0
+ELD.US,D,20241108,000000,26.68,26.88,26.3801,26.4,13961,0
+ELD.US,D,20241111,000000,26.57,26.57,26.1306,26.14,7462,0
+ELD.US,D,20241112,000000,26.43,26.43,26.07,26.25,5062,0
+ELD.US,D,20241113,000000,26.3,26.3,26.03,26.07,4494,0
+ELD.US,D,20241114,000000,26.15,26.3,26.02,26.18,3219,0
+ELD.US,D,20241115,000000,26.3,26.38,26.02,26.175,8948,0
+ELD.US,D,20241118,000000,26.2,26.49,26,26.28,5941,0
+ELD.US,D,20241119,000000,26.36,26.5394,26.243,26.38,7501,0
+ELD.US,D,20241120,000000,26.21,26.76,25.71,26.3289,24727,0
+ELD.US,D,20241121,000000,26.495,26.495,26.05,26.15,11694,0
+ELD.US,D,20241122,000000,26.25,26.42,26.03,26.27,17124,0
+ELD.US,D,20241125,000000,26.4339,26.4339,26.11,26.285,6830,0
+ELD.US,D,20241126,000000,26.3899,26.3899,25.9115,26.1517,4889,0
+ELD.US,D,20241127,000000,25.95,26.83,25.95,26.125,3855,0
+ELD.US,D,20241129,000000,26.0491,26.37,25.9739,26.1649,3575,0
+ELD.US,D,20241202,000000,26.475,26.475,26.095,26.095,1459,0
+ELD.US,D,20241203,000000,26.13,26.25,26.12,26.12,4414,0
+ELD.US,D,20241204,000000,26.11,26.27,26.075,26.075,5854,0
+ELD.US,D,20241205,000000,26.2819,26.2819,26.0525,26.175,1509,0
+ELD.US,D,20241206,000000,26.09,26.35,25.98,26.1343,63316,0
+ELD.US,D,20241209,000000,26.3,26.49,26.15,26.49,13223,0
+ELD.US,D,20241210,000000,26.35,26.46,26.165,26.212,10815,0
+ELD.US,D,20241211,000000,26.2308,26.44,26.15,26.3727,3610,0
+ELD.US,D,20241212,000000,26.35,26.35,26.04,26.1452,8453,0
+ELD.US,D,20241213,000000,26.03,26.3,25.974,26.19,18537,0
+ELD.US,D,20241216,000000,26.0951,26.3383,25.95,26.125,50383,0
+ELD.US,D,20241217,000000,25.8,26.0586,25.75,26.0586,5904,0
+ELD.US,D,20241218,000000,25.94,26.19,25.53,25.7356,6391,0
+ELD.US,D,20241219,000000,25.7858,25.87,25.25,25.66,4304,0
+ELD.US,D,20241220,000000,25.91,25.93,25.25,25.8319,10697,0
+ELD.US,D,20241223,000000,25.64,26.05,25.2501,25.5911,19657,0
+ELD.US,D,20241224,000000,26.01,26.05,25.25,25.6126,12771,0
+ELD.US,D,20241226,000000,26.02,26.06,25.2581,25.9878,8495,0
+ELD.US,D,20241227,000000,25.75,26.06,25.3107,25.655,15527,0
+ELD.US,D,20241230,000000,25.7799,25.88,25.3001,25.525,15447,0
+ELD.US,D,20241231,000000,25.76,25.76,25.3001,25.3755,10903,0
+ELD.US,D,20250102,000000,25.435,25.62,25.2501,25.503,18256,0
+ELD.US,D,20250103,000000,25.74,25.74,25.294,25.44,14088,0
+ELD.US,D,20250106,000000,25.49,25.8359,25.26,25.7664,19096,0
+ELD.US,D,20250107,000000,25.58,25.8473,25.3301,25.595,11512,0
+ELD.US,D,20250108,000000,25.35,25.674,25.35,25.5748,13676,0
+ELD.US,D,20250110,000000,25.59,25.64,25.27,25.27,19373,0
+ELD.US,D,20250113,000000,25.255,25.42,25.0616,25.2726,5598,0
+ELD.US,D,20250114,000000,25.23,25.66,25.23,25.65,15984,0
+ELD.US,D,20250115,000000,25.78,25.78,25.2401,25.4479,9771,0
+ELD.US,D,20250116,000000,25.25,25.6884,25.1227,25.3889,12285,0
+ELD.US,D,20250117,000000,25.45,25.61,25.26,25.4698,5328,0
+ELD.US,D,20250121,000000,25.51,25.91,25.49,25.7298,20685,0
+ELD.US,D,20250122,000000,25.55,26.1545,25.25,25.6,21399,0
+ELD.US,D,20250123,000000,25.8172,26.16,25.64,25.865,15345,0
+ELD.US,D,20250124,000000,26.148,26.54,25.63,26.4159,12418,0
+ELD.US,D,20250127,000000,26.33,26.33,25.8701,26.0082,2500,0
+ELD.US,D,20250128,000000,25.77,26,25.71,25.8896,3858,0
+ELD.US,D,20250129,000000,26,26.498,25.76,26.498,5491,0
+ELD.US,D,20250130,000000,26.1,26.57,25.82,25.997,5058,0
+ELD.US,D,20250131,000000,25.9153,26.0495,25.76,25.855,5300,0
+ELD.US,D,20250203,000000,25.77,26.3952,25.5393,25.835,7760,0
+ELD.US,D,20250204,000000,26.06,26.15,25.87,26.0695,3869,0
+ELD.US,D,20250205,000000,25.89,26.025,25.89,26.025,3428,0
+ELD.US,D,20250206,000000,25.93,26.11,25.91,26.085,4058,0
+ELD.US,D,20250207,000000,26.26,26.26,26,26.02,7466,0
+ELD.US,D,20250210,000000,25.988,26.1499,25.8895,26.01,2998,0
+ELD.US,D,20250211,000000,26.13,26.14,25.9246,26.14,6376,0
+ELD.US,D,20250212,000000,26.13,26.13,25.8405,26.0265,8281,0
+ELD.US,D,20250213,000000,26.015,26.2799,26.015,26.1551,3082,0
+ELD.US,D,20250214,000000,26.36,26.36,26.16,26.3,4354,0
+ELD.US,D,20250218,000000,26.42,26.4684,25.88,26.385,5041,0
+ELD.US,D,20250219,000000,26.36,26.36,26.1518,26.2,16132,0
+ELD.US,D,20250220,000000,26.2705,26.8,26.26,26.44,12976,0
+ELD.US,D,20250221,000000,26.38,26.45,26.2001,26.34,14872,0
+ELD.US,D,20250224,000000,26.36,26.51,26.2233,26.46,13189,0
+ELD.US,D,20250225,000000,26.225,26.69,26.145,26.411,8105,0
+ELD.US,D,20250226,000000,26.16,26.69,26.06,26.325,7127,0
+ELD.US,D,20250227,000000,26.26,26.66,26,26.0878,7916,0
+ELD.US,D,20250228,000000,26.085,26.1,25.97,25.9812,1637,0
+ELD.US,D,20250303,000000,26.126,26.2199,25.97,26.1092,8506,0
+ELD.US,D,20250304,000000,26.16,26.16,25.9103,26.12,7172,0
+ELD.US,D,20250305,000000,26.318,26.6887,26.25,26.47,18285,0
+ELD.US,D,20250306,000000,26.3019,26.5571,26.2905,26.405,6137,0
+ELD.US,D,20250307,000000,26.6,26.6,26.3844,26.45,5247,0
+ELD.US,D,20250310,000000,26.35,26.51,26.3176,26.34,5053,0
+ELD.US,D,20250311,000000,26.375,26.49,26.2782,26.47,2287,0
+ELD.US,D,20250312,000000,26.375,26.61,26.25,26.3851,8137,0
+ELD.US,D,20250313,000000,26.5199,26.68,26.25,26.6081,4905,0
+ELD.US,D,20250314,000000,26.69,26.98,26.25,26.7519,7137,0
+ELD.US,D,20250317,000000,27.3232,27.3232,26.7,26.805,3499,0
+ELD.US,D,20250318,000000,26.85,26.86,26.67,26.785,3401,0
+ELD.US,D,20250319,000000,26.79,26.79,26.6486,26.775,2315,0
+ELD.US,D,20250320,000000,26.6,26.725,26.6,26.6516,3734,0
+ELD.US,D,20250321,000000,26.69,26.78,26.5772,26.5772,2087,0
+ELD.US,D,20250324,000000,26.76,26.8194,26.48,26.7011,2717,0
+ELD.US,D,20250325,000000,26.685,26.72,26.5,26.5,1777,0
+ELD.US,D,20250326,000000,26.41,26.85,26.23,26.276,8577,0
+ELD.US,D,20250327,000000,26.51,26.6277,26.121,26.2937,14344,0
+ELD.US,D,20250328,000000,26.445,26.6067,26.19,26.2156,11249,0
+ELD.US,D,20250331,000000,26.4,26.76,26.12,26.76,221526,0
+ELD.US,D,20250401,000000,26.51,26.63,26.12,26.34,21673,0
+ELD.US,D,20250402,000000,26.35,26.64,26.19,26.19,2816,0
+ELD.US,D,20250403,000000,26.646,26.725,26.12,26.24,11100,0
+ELD.US,D,20250404,000000,26.51,26.8987,26.12,26.12,9905,0
+ELD.US,D,20250407,000000,26.12,26.6016,25.5,25.6559,19567,0
+ELD.US,D,20250408,000000,25.9927,25.9927,25.2682,25.485,10436,0
+ELD.US,D,20250409,000000,25.54,26,25.18,26,4515,0
+ELD.US,D,20250410,000000,26,26.09,25.37,26.0072,14204,0
+ELD.US,D,20250411,000000,26.25,26.33,26.02,26.33,2570,0
+ELD.US,D,20250414,000000,26.3,26.33,25.99,26.3,25789,0
+ELD.US,D,20250415,000000,26.21,26.37,26.21,26.285,10167,0
+ELD.US,D,20250416,000000,26.49,26.56,26.49,26.535,885,0
+ELD.US,D,20250417,000000,26.4909,26.75,26.21,26.66,12094,0
+ELD.US,D,20250421,000000,26.47,26.83,25.25,26.77,7585,0
+ELD.US,D,20250422,000000,26.79,26.9,25.9917,26.735,3582,0
+ELD.US,D,20250423,000000,26.72,26.775,26.5911,26.7124,2278,0
+ELD.US,D,20250424,000000,26.81,27.0259,26.81,27.0259,10863,0
+ELD.US,D,20250425,000000,26.82,27.25,26.47,26.8,21076,0
+ELD.US,D,20250428,000000,26.8,27.2,26.8,27.0334,8672,0
+ELD.US,D,20250429,000000,26.945,27.17,26.2004,26.2004,7167,0
+ELD.US,D,20250430,000000,26.2,27.09,26.2,26.89,18969,0
+ELD.US,D,20250501,000000,26.84,26.93,25.5203,26.92,4361,0
+ELD.US,D,20250502,000000,27,27.19,26.98,27.105,15826,0
+ELD.US,D,20250505,000000,27.14,27.25,27.06,27.2405,8197,0
+ELD.US,D,20250506,000000,26.92,27.15,26,27.1497,11650,0
+ELD.US,D,20250507,000000,26.95,27.07,26.95,27.01,3375,0
+ELD.US,D,20250508,000000,27.0374,27.0374,26.96,26.97,1405,0
+ELD.US,D,20250509,000000,27.035,27.25,26.9656,26.9656,6899,0
+ELD.US,D,20250512,000000,26.97,27.11,26.85,27.0501,4603,0
+ELD.US,D,20250513,000000,27,27.25,26.68,26.985,6474,0
+ELD.US,D,20250514,000000,27.1,27.48,26.9018,27.1553,4480,0
+ELD.US,D,20250515,000000,27.01,27.43,26.94,27.1,7010,0
+ELD.US,D,20250516,000000,27.01,27.38,26.87,27.09,4530,0
+ELD.US,D,20250519,000000,27.21,27.43,27.08,27.34,5296,0
+ELD.US,D,20250520,000000,27.23,27.48,27.2,27.34,6302,0
+ELD.US,D,20250521,000000,27.2,27.48,27.2,27.48,15819,0
+ELD.US,D,20250522,000000,27.25,27.48,27.2,27.34,15888,0
+ELD.US,D,20250523,000000,27.34,27.64,27.34,27.5572,6676,0
+ELD.US,D,20250527,000000,27.33,27.61,27.07,27.2832,8300,0
+ELD.US,D,20250528,000000,27.35,27.64,27.22,27.2276,4642,0
+ELD.US,D,20250529,000000,27.39,27.68,27.1,27.16,32350,0
+ELD.US,D,20250530,000000,27.19,27.68,27.18,27.21,17647,0
+ELD.US,D,20250602,000000,27.27,27.68,27.16,27.6,48959,0
+ELD.US,D,20250603,000000,27.36,27.67,27.2,27.46,19866,0
+ELD.US,D,20250604,000000,27.5,27.68,27.32,27.68,8425,0
+ELD.US,D,20250605,000000,27.65,27.68,27.35,27.54,15780,0
+ELD.US,D,20250606,000000,27.37,27.5699,27.36,27.465,3729,0
+ELD.US,D,20250609,000000,27.58,27.62,27.3906,27.5812,3968,0
+ELD.US,D,20250610,000000,27.6303,27.68,27.35,27.55,3602,0
+ELD.US,D,20250611,000000,27.44,27.59,27.44,27.565,1159,0
+ELD.US,D,20250612,000000,27.68,27.7594,27.39,27.6827,2654,0
+ELD.US,D,20250613,000000,27.5623,27.66,27.39,27.5505,4223,0
+ELD.US,D,20250616,000000,27.75,27.79,27.5501,27.7652,8110,0
+ELD.US,D,20250617,000000,27.665,28,27.5501,27.595,6860,0
+ELD.US,D,20250618,000000,27.5536,27.92,27.5,27.9,12742,0
+ELD.US,D,20250620,000000,27.85,27.93,27.55,27.6152,12048,0
+ELD.US,D,20250623,000000,27.56,27.91,27.55,27.664,9504,0
+ELD.US,D,20250624,000000,27.68,28,27.68,27.905,5070,0
+ELD.US,D,20250625,000000,27.85,27.97,27.66,27.7,8781,0
+ELD.US,D,20250626,000000,28,28.06,27.8765,27.9432,81521,0
+ELD.US,D,20250627,000000,27.9838,28.1,27.89,27.9658,9557,0
+ELD.US,D,20250630,000000,27.78,28.09,27.78,27.96,137393,0
+ELD.US,D,20250701,000000,28.0103,28.1,27.969,27.995,5169,0
+ELD.US,D,20250702,000000,28.03,28.29,27.96,28.13,15817,0
+ELD.US,D,20250703,000000,28.12,28.23,28.12,28.23,3759,0
+ELD.US,D,20250707,000000,28.23,28.3,28.04,28.18,12331,0
+ELD.US,D,20250708,000000,28.03,28.0998,27.84,28.0998,10235,0
+ELD.US,D,20250709,000000,27.9571,28.08,27.9571,28.05,4275,0
+ELD.US,D,20250710,000000,27.91,28.165,27.88,28,14024,0
+ELD.US,D,20250711,000000,27.99,28.15,27.975,27.9754,4938,0
+ELD.US,D,20250714,000000,27.8401,27.96,27.84,27.9,6528,0
+ELD.US,D,20250715,000000,27.99,28.01,27.85,27.89,4945,0
+ELD.US,D,20250716,000000,27.79,28,27.771,27.9685,9595,0
+ELD.US,D,20250717,000000,27.8688,27.9408,27.835,27.9408,7491,0
+ELD.US,D,20250718,000000,27.93,28.15,27.93,28,6584,0
+ELD.US,D,20250721,000000,28.01,28.1,28.01,28.09,5320,0
+ELD.US,D,20250722,000000,28.06,28.13,28.06,28.13,6034,0
+ELD.US,D,20250723,000000,28.12,28.17,28.04,28.17,16539,0
+ELD.US,D,20250724,000000,28.15,28.1994,28.15,28.18,5249,0
+ELD.US,D,20250725,000000,28.14,28.14,27.99,28.1033,11276,0
+ELD.US,D,20250728,000000,27.78,27.86,27.6911,27.745,11048,0
+ELD.US,D,20250729,000000,27.79,27.7993,27.74,27.74,2437,0
+ELD.US,D,20250730,000000,27.6783,27.6783,27.53,27.552,11701,0
+ELD.US,D,20250731,000000,27.505,27.63,27.5,27.5,6134,0
+ELD.US,D,20250801,000000,27.47,27.82,27.4,27.7529,12009,0
+ELD.US,D,20250804,000000,27.825,27.91,27.8174,27.85,5305,0
+ELD.US,D,20250805,000000,27.835,27.96,27.8,27.82,5287,0
+ELD.US,D,20250806,000000,28.01,28.2,28.0048,28.055,12139,0
+ELD.US,D,20250807,000000,28.03,28.15,28.01,28.1153,12699,0
+ELD.US,D,20250808,000000,28.13,28.49,28.1105,28.285,4207,0
+ELD.US,D,20250811,000000,28.09,28.15,28.04,28.1203,5779,0
+ELD.US,D,20250812,000000,28.07,28.3,28.0504,28.265,6086,0
+ELD.US,D,20250813,000000,28.35,28.39,28.28,28.3371,3228,0
+ELD.US,D,20250814,000000,28.3,28.33,28.28,28.32,9785,0
+ELD.US,D,20250815,000000,28.38,28.43,28.3584,28.41,5881,0
+ELD.US,D,20250818,000000,28.365,28.4,28.24,28.35,8655,0
+ELD.US,D,20250819,000000,28.28,28.31,28.19,28.255,5441,0
+ELD.US,D,20250820,000000,28.32,28.3492,28.27,28.3,9598,0
+ELD.US,D,20250821,000000,28.26,28.28,28.1986,28.235,4261,0
+ELD.US,D,20250822,000000,28.3304,28.5195,28.3304,28.495,122534,0
+ELD.US,D,20250825,000000,28.44,28.5845,28.42,28.5678,27325,0
+ELD.US,D,20250826,000000,28.37,28.39,28.24,28.25,7405,0
+ELD.US,D,20250827,000000,28.12,28.3,28.12,28.27,4265,0
+ELD.US,D,20250828,000000,28.2799,28.36,28.25,28.36,4907,0
+ELD.US,D,20250829,000000,28.64,28.64,28.25,28.26,9103,0
+ELD.US,D,20250902,000000,28.125,28.35,28.125,28.27,18951,0
+ELD.US,D,20250903,000000,28.195,28.39,28.195,28.3398,18978,0
+ELD.US,D,20250904,000000,28.29,28.39,28.16,28.3255,18403,0
+ELD.US,D,20250905,000000,28.49,28.51,28.3501,28.4651,8928,0
+ELD.US,D,20250908,000000,28.55,28.55,28.422,28.52,8114,0
+ELD.US,D,20250909,000000,28.558,28.6488,28.5301,28.557,20362,0
+ELD.US,D,20250910,000000,28.5499,28.57,28.49,28.49,7496,0
+ELD.US,D,20250911,000000,28.5291,28.76,28.5291,28.75,29857,0
+ELD.US,D,20250912,000000,28.7572,28.84,28.7572,28.775,20340,0
+ELD.US,D,20250915,000000,28.76,29.54,28.74,28.91,21020,0
+ELD.US,D,20250916,000000,28.9,29.096,28.81,29.02,31400,0
+ELD.US,D,20250917,000000,29.06,29.1,28.98,29.07,24614,0
+ELD.US,D,20250918,000000,29,29.04,28.9,28.97,21133,0
+ELD.US,D,20250919,000000,28.95,29.94,28.8,29.02,425003,0
+ELD.US,D,20250922,000000,28.98,29.04,28.8801,28.97,23937,0
+ELD.US,D,20250923,000000,29.03,29.0699,28.95,29.01,10764,0
+ELD.US,D,20250924,000000,28.92,28.93,28.793,28.83,13943,0
+ELD.US,D,20250925,000000,28.67,28.7899,28.55,28.57,37539,0
+ELD.US,D,20250926,000000,28.64,28.81,28.62,28.65,19595,0
+ELD.US,D,20250929,000000,28.725,28.8099,28.63,28.68,11542,0
+ELD.US,D,20250930,000000,28.6799,28.81,28.66,28.745,14914,0
+ELD.US,D,20251001,000000,28.71,28.85,28.71,28.8129,37098,0
+ELD.US,D,20251002,000000,28.69,28.76,28.6,28.746,32410,0
+ELD.US,D,20251003,000000,28.7954,28.91,28.7,28.785,29312,0
+ELD.US,D,20251006,000000,28.79,28.86,28.67,28.76,25630,0
+ELD.US,D,20251007,000000,28.681,28.84,28.63,28.64,20155,0
+ELD.US,D,20251008,000000,28.8395,28.8395,28.65,28.65,33824,0
+ELD.US,D,20251009,000000,28.775,28.84,28.65,28.77,13583,0
+ELD.US,D,20251010,000000,28.82,28.82,28.5,28.63,52402,0
+ELD.US,D,20251013,000000,28.7499,28.84,28.57,28.589,14099,0
+ELD.US,D,20251014,000000,28.77,28.77,28.45,28.5754,15605,0
+ELD.US,D,20251015,000000,28.79,28.81,28.6,28.66,3254,0
+ELD.US,D,20251016,000000,28.92,28.92,28.835,28.865,3376,0
+ELD.US,D,20251017,000000,28.875,28.9,28.81,28.845,23245,0
+ELD.US,D,20251020,000000,28.86,28.94,28.8,28.8849,18795,0
+ELD.US,D,20251021,000000,28.79,28.86,28.71,28.71,9322,0
+ELD.US,D,20251022,000000,28.7304,28.8,28.69,28.75,9813,0
+ELD.US,D,20251023,000000,28.83,28.83,28.67,28.74,7678,0
+ELD.US,D,20251024,000000,28.81,28.91,28.77,28.83,18643,0
+ELD.US,D,20251027,000000,28.88,28.975,28.84,28.96,11207,0
+ELD.US,D,20251028,000000,28.82,28.9,28.73,28.73,12543,0
+ELD.US,D,20251029,000000,28.8032,28.93,28.71,28.775,20672,0
+ELD.US,D,20251030,000000,28.75,28.85,28.5506,28.62,24878,0
+ELD.US,D,20251031,000000,28.62,28.75,28.5,28.51,157781,0
+ELD.US,D,20251103,000000,28.55,28.64,28.4788,28.63,20135,0
+ELD.US,D,20251104,000000,28.3001,28.52,28.3001,28.49,18121,0
+ELD.US,D,20251105,000000,28.48,28.71,28.455,28.65,21045,0
+ELD.US,D,20251106,000000,28.625,28.67,28.25,28.54,391221,0
+ELD.US,D,20251107,000000,28.57,28.68,28.55,28.64,16424,0
+ELD.US,D,20251110,000000,28.71,28.800519,28.71,28.76,5863,0
+ELD.US,D,20251111,000000,28.85,28.94,28.79,28.79,4654,0
+ELD.US,D,20251112,000000,28.86,28.9699,28.81,28.81,11473,0
+ELD.US,D,20251113,000000,29.03,29.04,28.84,28.96,15072,0
+ELD.US,D,20251114,000000,28.8,28.94,28.7803,28.8,10071,0
+ELD.US,D,20251117,000000,28.84,28.85,28.74,28.74,6962,0
+ELD.US,D,20251118,000000,28.78,28.923,28.72,28.91,17472,0
+ELD.US,D,20251119,000000,28.9305,28.9305,28.76,28.76,4927,0
+ELD.US,D,20251120,000000,28.79,28.8699,28.69,28.7086,21767,0
+ELD.US,D,20251121,000000,28.685,28.685,28.51,28.58,10541,0
+ELD.US,D,20251124,000000,28.49,28.64,28.49,28.51,8397,0
+ELD.US,D,20251125,000000,28.57,28.72,28.57,28.7,10876,0
+ELD.US,D,20251126,000000,28.91,28.91,28.5,28.83,21502,0
+ELD.US,D,20251128,000000,28.83,28.8899,28.71,28.81,5881,0
+ELD.US,D,20251201,000000,28.75,28.87,28.67,28.765,12648,0
+ELD.US,D,20251202,000000,28.8511,28.87,28.71,28.81,13359,0
+ELD.US,D,20251203,000000,28.83,29.04,28.83,29.02,19598,0
+ELD.US,D,20251204,000000,29.07,29.1,28.9,28.9,14110,0
+ELD.US,D,20251205,000000,29.03,29.03,28.84,28.85,5068,0
+ELD.US,D,20251208,000000,28.91,28.9299,28.71,28.815,10343,0
+ELD.US,D,20251209,000000,28.74,29.08,28.6901,28.7699,2030,0
+ELD.US,D,20251210,000000,28.85,28.85,28.66,28.735,11924,0
+ELD.US,D,20251211,000000,28.85,29.0496,28.8,29.0496,21102,0
+ELD.US,D,20251212,000000,29.05,29.1,28.85,28.99,15589,0
+ELD.US,D,20251215,000000,29.04,29.2899,28.86,29,51136,0
+ELD.US,D,20251216,000000,29.04,29.05,28.9,28.9,35654,0
+ELD.US,D,20251217,000000,28.9988,29,28.7,28.89,20896,0
+ELD.US,D,20251218,000000,28.9101,28.998,28.86,28.99,17756,0
+ELD.US,D,20251219,000000,28.9788,29.3,28.91,29.0141,12490,0
+ELD.US,D,20251222,000000,29.04,29.3,29.03,29.07,15464,0
+ELD.US,D,20251223,000000,29.0638,29.2,29.0638,29.2,14240,0
+ELD.US,D,20251224,000000,29.28,29.33,29.2,29.32,9187,0
+ELD.US,D,20251226,000000,29.3638,29.69,29.06,29.06,9932,0
+ELD.US,D,20251229,000000,29.07,29.07,28.95,28.962,20061,0
+ELD.US,D,20251230,000000,28.99,29.16,28.98,29.15,27788,0
+ELD.US,D,20251231,000000,29.15,29.2086,29.0501,29.2,25575,0
+ELD.US,D,20260102,000000,29.15,29.32,29.077,29.18,21878,0
+ELD.US,D,20260105,000000,29.16,29.31,29.1166,29.309,14782,0
+ELD.US,D,20260106,000000,29.2938,29.37,29.19,29.37,16407,0
+ELD.US,D,20260107,000000,29.29,29.39,29.28,29.3,15108,0
+ELD.US,D,20260108,000000,29.1463,29.3387,29.1463,29.32,38071,0
+ELD.US,D,20260109,000000,29.28,29.31,29.25,29.27,12211,0
+ELD.US,D,20260112,000000,29.33,29.42,29.3,29.348,38379,0
+ELD.US,D,20260113,000000,29.34,29.48,29.3,29.39,18638,0
+ELD.US,D,20260114,000000,29.4,29.43,29.315,29.4,47732,0
+ELD.US,D,20260115,000000,29.385,29.49,29.37,29.38,27950,0
+ELD.US,D,20260116,000000,29.46,29.48,29.28,29.345,43596,0
+ELD.US,D,20260120,000000,29.3,29.4699,29.28,29.41,21109,0
+ELD.US,D,20260121,000000,29.5,29.58,29.44,29.555,17947,0
+ELD.US,D,20260122,000000,29.608,29.71,29.4,29.71,49641,0
+ELD.US,D,20260123,000000,29.46,29.79,29.31,29.765,18384,0
+ELD.US,D,20260126,000000,29.93,29.98,29.82,29.8341,71268,0
+ELD.US,D,20260127,000000,29.8,30.03,29.69,30.02,66374,0
+ELD.US,D,20260128,000000,29.9304,30.11,29.77,29.94,88352,0
+ELD.US,D,20260129,000000,30.06,30.1,29.7301,29.98,220504,0
+ELD.US,D,20260130,000000,29.7988,29.99,29.62,29.67,419959,0
+ELD.US,D,20260202,000000,29.67,29.89,29.6,29.74,165693,0
+ELD.US,D,20260203,000000,29.871,29.96,29.77,29.8498,198196,0
+ELD.US,D,20260204,000000,29.81,29.97,29.69,29.77,72615,0
+ELD.US,D,20260205,000000,29.72,29.77,29.6,29.62,38116,0
+ELD.US,D,20260206,000000,29.86,29.92,29.75,29.83,86249,0
+ELD.US,D,20260209,000000,30,30.04,29.93,29.985,40565,0
+ELD.US,D,20260210,000000,30.012,30.05,29.89,29.99,28348,0
+ELD.US,D,20260211,000000,30.02,30.18,29.92,30,11102,0
+ELD.US,D,20260212,000000,29.8076,30.11,29.8076,29.91,37167,0
+ELD.US,D,20260213,000000,30.105,30.12,29.99,30.1,22656,0
+ELD.US,D,20260217,000000,29.98,30.21,29.8401,30.0302,25836,0
+ELD.US,D,20260218,000000,30.035,30.064,29.87,29.87,29106,0
diff --git a/daily/us/nyse etfs/1/evsb.us.txt b/daily/us/nyse etfs/1/evsb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3cd38ed84c14a0f039f21d094de309be0e3be53e
--- /dev/null
+++ b/daily/us/nyse etfs/1/evsb.us.txt	
@@ -0,0 +1,582 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EVSB.US,D,20231020,000000,50.25,50.25,50.055,50.07,1270,0
+EVSB.US,D,20231023,000000,50.08,50.0899,50.02,50.055,509,0
+EVSB.US,D,20231024,000000,50.09,50.09,50.085,50.085,100,0
+EVSB.US,D,20231025,000000,50.08,50.08,50.08,50.08,25,0
+EVSB.US,D,20231026,000000,50.135,50.14,50.135,50.14,301,0
+EVSB.US,D,20231030,000000,50.09,50.11,50.09,50.11,100,0
+EVSB.US,D,20231031,000000,50.1396,50.14,50.1396,50.14,100,0
+EVSB.US,D,20231101,000000,50.1552,50.17,50.1552,50.17,100,0
+EVSB.US,D,20231103,000000,50.24,50.26,50.24,50.24,797,0
+EVSB.US,D,20231106,000000,50.23,50.23,50.21,50.22,730,0
+EVSB.US,D,20231107,000000,50.24,50.245,50.24,50.245,100,0
+EVSB.US,D,20231108,000000,50.26,50.26,50.2595,50.2596,875,0
+EVSB.US,D,20231109,000000,50.27,50.27,50.27,50.27,10,0
+EVSB.US,D,20231110,000000,50.289,50.289,50.265,50.265,320,0
+EVSB.US,D,20231113,000000,50.29,50.3,50.29,50.298,337,0
+EVSB.US,D,20231114,000000,50.35,50.35,50.335,50.335,100,0
+EVSB.US,D,20231115,000000,50.3288,50.3288,50.31,50.31,900,0
+EVSB.US,D,20231116,000000,50.38,50.39,50.37,50.37,304,0
+EVSB.US,D,20231117,000000,50.3794,50.38,50.36,50.36,200,0
+EVSB.US,D,20231120,000000,50.4,50.4,50.38,50.38,350,0
+EVSB.US,D,20231121,000000,50.4,50.415,50.4,50.415,100,0
+EVSB.US,D,20231122,000000,50.435,50.88,50.43,50.43,19146,0
+EVSB.US,D,20231124,000000,50.44,50.44,50.4399,50.4399,412,0
+EVSB.US,D,20231127,000000,50.4537,50.46,50.4537,50.46,362,0
+EVSB.US,D,20231128,000000,50.4899,50.4899,50.48,50.48,243,0
+EVSB.US,D,20231129,000000,50.525,50.525,50.525,50.525,20,0
+EVSB.US,D,20231130,000000,50.43,50.43,50.2,50.2,11300,0
+EVSB.US,D,20231201,000000,50.2,50.235,50.19,50.235,527,0
+EVSB.US,D,20231204,000000,50.25,50.25,50.245,50.245,484,0
+EVSB.US,D,20231205,000000,50.2674,50.27,50.2674,50.27,100,0
+EVSB.US,D,20231206,000000,50.3,50.3,50.26,50.26,100,0
+EVSB.US,D,20231207,000000,50.34,50.34,50.29,50.315,618,0
+EVSB.US,D,20231208,000000,50.32,50.32,50.305,50.305,101,0
+EVSB.US,D,20231211,000000,50.285,50.3389,50.285,50.31,2086,0
+EVSB.US,D,20231212,000000,50.28,50.28,50.28,50.28,110,0
+EVSB.US,D,20231213,000000,50.34,50.39,50.34,50.39,100,0
+EVSB.US,D,20231214,000000,50.34,50.42,50.34,50.42,321,0
+EVSB.US,D,20231215,000000,50.42,50.42,50.42,50.42,9,0
+EVSB.US,D,20231218,000000,50.42,50.42,50.42,50.42,7,0
+EVSB.US,D,20231219,000000,50.5097,50.5097,50.465,50.465,1078,0
+EVSB.US,D,20231220,000000,50.499,50.499,50.4715,50.4771,317,0
+EVSB.US,D,20231221,000000,50.289,50.29,50.2662,50.27,705,0
+EVSB.US,D,20231222,000000,50.27,50.28,50.27,50.28,505,0
+EVSB.US,D,20231226,000000,50.3,50.3,50.3,50.3,184,0
+EVSB.US,D,20231227,000000,50.315,50.315,50.315,50.315,85,0
+EVSB.US,D,20231228,000000,50.36,50.38,50.36,50.38,2082,0
+EVSB.US,D,20231229,000000,50.35,50.35,50.35,50.35,100,0
+EVSB.US,D,20240102,000000,50.3599,50.3599,50.33,50.33,100,0
+EVSB.US,D,20240103,000000,50.34,50.34,50.34,50.34,165,0
+EVSB.US,D,20240104,000000,50.3539,50.3539,50.3539,50.3539,113,0
+EVSB.US,D,20240105,000000,50.39,50.39,50.37,50.37,100,0
+EVSB.US,D,20240108,000000,50.39,50.4098,50.39,50.4098,1049,0
+EVSB.US,D,20240109,000000,50.39,50.41,50.39,50.41,203,0
+EVSB.US,D,20240110,000000,50.43,50.4485,50.4154,50.42,34658,0
+EVSB.US,D,20240111,000000,50.41,50.44,50.41,50.44,1267,0
+EVSB.US,D,20240112,000000,50.5,50.5,50.4799,50.5,1754,0
+EVSB.US,D,20240116,000000,50.52,50.52,50.5199,50.52,909,0
+EVSB.US,D,20240117,000000,50.4988,50.54,50.4302,50.5,1184,0
+EVSB.US,D,20240118,000000,50.51,50.51,50.51,50.51,98,0
+EVSB.US,D,20240119,000000,50.54,50.54,50.5085,50.5085,101,0
+EVSB.US,D,20240122,000000,50.5103,50.52,50.5103,50.52,423,0
+EVSB.US,D,20240123,000000,50.53,50.53,50.53,50.53,35,0
+EVSB.US,D,20240124,000000,50.54,50.54,50.5,50.52,649,0
+EVSB.US,D,20240125,000000,50.6,50.6,50.58,50.58,121,0
+EVSB.US,D,20240126,000000,50.59,50.605,50.5899,50.605,400,0
+EVSB.US,D,20240129,000000,50.61,50.61,50.61,50.61,94,0
+EVSB.US,D,20240130,000000,50.6,50.6,50.6,50.6,41,0
+EVSB.US,D,20240131,000000,50.43,50.4487,50.4205,50.4205,1341,0
+EVSB.US,D,20240201,000000,50.42,50.42,50.42,50.42,157,0
+EVSB.US,D,20240202,000000,50.67,50.67,50.42,50.455,3084,0
+EVSB.US,D,20240205,000000,50.44,50.44,50.41,50.41,124,0
+EVSB.US,D,20240206,000000,50.46,50.475,50.46,50.475,228404,0
+EVSB.US,D,20240207,000000,50.46,50.5397,50.4539,50.5338,10025,0
+EVSB.US,D,20240208,000000,50.42,50.458,50.39,50.4286,2733,0
+EVSB.US,D,20240209,000000,50.47,50.48,50.42,50.465,958,0
+EVSB.US,D,20240212,000000,50.5,50.51,50.48,50.51,1721,0
+EVSB.US,D,20240213,000000,50.45,50.45,50.45,50.45,215,0
+EVSB.US,D,20240214,000000,50.48,50.52,50.48,50.49,868,0
+EVSB.US,D,20240215,000000,50.49,50.53,50.49,50.53,1408,0
+EVSB.US,D,20240216,000000,50.4837,50.61,50.4837,50.5299,1972,0
+EVSB.US,D,20240220,000000,50.56,50.57,50.56,50.5607,440,0
+EVSB.US,D,20240221,000000,50.51,50.57,50.46,50.52,16847,0
+EVSB.US,D,20240222,000000,50.55,50.56,50.51,50.53,1091,0
+EVSB.US,D,20240223,000000,50.8,50.8,50.5698,50.5849,2914,0
+EVSB.US,D,20240226,000000,50.5899,50.5899,50.56,50.56,200,0
+EVSB.US,D,20240227,000000,50.53,50.56,50.53,50.56,111,0
+EVSB.US,D,20240228,000000,50.5466,50.56,50.54,50.54,253,0
+EVSB.US,D,20240229,000000,50.33,50.41,50.33,50.4,3177,0
+EVSB.US,D,20240301,000000,50.4099,50.41,50.4099,50.41,266,0
+EVSB.US,D,20240304,000000,50.38,50.38,50.38,50.38,15,0
+EVSB.US,D,20240305,000000,50.4,50.4,50.395,50.395,4170,0
+EVSB.US,D,20240306,000000,50.4,50.42,50.3918,50.42,40377,0
+EVSB.US,D,20240307,000000,50.42,50.44,50.42,50.44,1213,0
+EVSB.US,D,20240308,000000,50.46,50.46,50.41,50.46,480,0
+EVSB.US,D,20240311,000000,50.4897,50.49,50.46,50.465,6355,0
+EVSB.US,D,20240312,000000,50.47,50.47,50.47,50.47,93,0
+EVSB.US,D,20240313,000000,50.49,50.49,50.46,50.47,1200,0
+EVSB.US,D,20240314,000000,50.47,50.47,50.47,50.47,1,0
+EVSB.US,D,20240315,000000,50.5,50.5,50.49,50.49,800,0
+EVSB.US,D,20240318,000000,50.52,50.52,50.499,50.499,227,0
+EVSB.US,D,20240319,000000,50.54,50.54,50.525,50.525,1050,0
+EVSB.US,D,20240320,000000,50.5,50.564,50.4954,50.545,1177,0
+EVSB.US,D,20240321,000000,50.55,50.55,50.51,50.51,21400,0
+EVSB.US,D,20240322,000000,50.54,50.5423,50.54,50.5423,304,0
+EVSB.US,D,20240325,000000,50.5626,50.59,50.5626,50.585,1341,0
+EVSB.US,D,20240326,000000,50.56,50.58,50.56,50.56,513,0
+EVSB.US,D,20240327,000000,50.57,50.595,50.57,50.595,574,0
+EVSB.US,D,20240328,000000,50.05,50.36,50.05,50.36,3454,0
+EVSB.US,D,20240401,000000,50.36,50.39,50.36,50.39,761,0
+EVSB.US,D,20240402,000000,50.4129,50.425,50.37,50.376,4696,0
+EVSB.US,D,20240403,000000,50.38,50.42,50.38,50.42,1324,0
+EVSB.US,D,20240404,000000,50.43,50.4346,50.39,50.4346,493,0
+EVSB.US,D,20240405,000000,50.4067,50.4067,50.405,50.405,180,0
+EVSB.US,D,20240408,000000,50.45,50.4617,50.39,50.4584,566,0
+EVSB.US,D,20240409,000000,50.47,50.4751,50.47,50.4751,127,0
+EVSB.US,D,20240410,000000,50.45,50.45,50.41,50.4291,1165,0
+EVSB.US,D,20240411,000000,50.43,50.4551,50.43,50.4551,380,0
+EVSB.US,D,20240412,000000,50.45,50.48,50.45,50.465,464,0
+EVSB.US,D,20240415,000000,50.48,50.48,50.45,50.48,861,0
+EVSB.US,D,20240416,000000,50.45,50.4715,50.44,50.4715,1152,0
+EVSB.US,D,20240417,000000,50.485,50.4997,50.485,50.4997,181,0
+EVSB.US,D,20240418,000000,50.45,50.4999,50.45,50.48,690,0
+EVSB.US,D,20240419,000000,50.5095,50.5095,50.5095,50.5095,145,0
+EVSB.US,D,20240422,000000,50.525,50.53,50.525,50.53,144,0
+EVSB.US,D,20240423,000000,50.56,50.57,50.5479,50.56,21634,0
+EVSB.US,D,20240424,000000,50.53,50.54,50.51,50.54,1823,0
+EVSB.US,D,20240425,000000,50.52,50.55,50.52,50.55,1414,0
+EVSB.US,D,20240426,000000,50.51,50.56,50.51,50.56,398,0
+EVSB.US,D,20240429,000000,50.585,50.585,50.51,50.57,1181,0
+EVSB.US,D,20240430,000000,50.3524,50.37,50.3524,50.3568,8481,0
+EVSB.US,D,20240501,000000,50.36,50.4014,50.36,50.4,200,0
+EVSB.US,D,20240502,000000,50.41,50.42,50.37,50.42,2282,0
+EVSB.US,D,20240503,000000,50.428,50.44,50.4157,50.42,1995,0
+EVSB.US,D,20240506,000000,50.41,50.4505,50.41,50.44,1371,0
+EVSB.US,D,20240507,000000,50.4525,50.46,50.4525,50.46,386,0
+EVSB.US,D,20240508,000000,50.43,50.46,50.43,50.46,5549,0
+EVSB.US,D,20240509,000000,50.45,50.46,50.45,50.46,451,0
+EVSB.US,D,20240510,000000,50.49,50.49,50.49,50.49,6,0
+EVSB.US,D,20240513,000000,50.5024,50.53,50.5024,50.51,673,0
+EVSB.US,D,20240514,000000,50.54,50.54,50.525,50.525,17568,0
+EVSB.US,D,20240515,000000,50.54,50.55,50.54,50.55,157,0
+EVSB.US,D,20240516,000000,50.52,50.53,50.5016,50.53,306,0
+EVSB.US,D,20240517,000000,50.52,50.57,50.52,50.56,1681,0
+EVSB.US,D,20240520,000000,50.54,50.555,50.54,50.555,415,0
+EVSB.US,D,20240521,000000,50.5733,50.5733,50.55,50.56,775,0
+EVSB.US,D,20240522,000000,50.6,50.6,50.5686,50.5704,6187,0
+EVSB.US,D,20240523,000000,50.55,50.575,50.55,50.575,573,0
+EVSB.US,D,20240524,000000,50.58,50.6,50.56,50.5902,484,0
+EVSB.US,D,20240528,000000,50.61,50.61,50.61,50.61,118,0
+EVSB.US,D,20240529,000000,50.625,50.625,50.625,50.625,68,0
+EVSB.US,D,20240530,000000,50.65,50.66,50.63,50.63,448,0
+EVSB.US,D,20240531,000000,50.43,50.4385,50.43,50.4352,6794,0
+EVSB.US,D,20240603,000000,50.41,50.47,50.4,50.4352,5361,0
+EVSB.US,D,20240604,000000,50.44,50.4701,50.44,50.4701,168,0
+EVSB.US,D,20240605,000000,50.495,50.495,50.4792,50.4879,1570,0
+EVSB.US,D,20240606,000000,50.5099,50.5099,50.45,50.49,885,0
+EVSB.US,D,20240607,000000,50.49,50.49,50.48,50.48,1163,0
+EVSB.US,D,20240610,000000,50.51,50.52,50.51,50.52,294,0
+EVSB.US,D,20240611,000000,50.52,50.52,50.52,50.52,21,0
+EVSB.US,D,20240612,000000,50.54,50.54,50.5342,50.54,868,0
+EVSB.US,D,20240613,000000,50.565,50.57,50.52,50.54,4889,0
+EVSB.US,D,20240614,000000,50.52,50.56,50.52,50.56,1878,0
+EVSB.US,D,20240617,000000,50.55,50.55,50.55,50.55,22,0
+EVSB.US,D,20240618,000000,50.6099,50.6099,50.57,50.59,3543,0
+EVSB.US,D,20240620,000000,50.55,50.685,50.55,50.575,1627,0
+EVSB.US,D,20240621,000000,50.57,50.61,50.57,50.61,1291,0
+EVSB.US,D,20240624,000000,50.59,50.6276,50.59,50.62,23697,0
+EVSB.US,D,20240625,000000,50.63,50.63,50.63,50.63,70,0
+EVSB.US,D,20240626,000000,50.61,50.6692,50.61,50.64,11454,0
+EVSB.US,D,20240627,000000,50.65,50.68,50.6201,50.65,3611,0
+EVSB.US,D,20240628,000000,50.44,50.44,50.41,50.41,589,0
+EVSB.US,D,20240701,000000,50.42,50.42,50.4,50.42,3419,0
+EVSB.US,D,20240702,000000,50.44,50.4998,50.4311,50.455,8078,0
+EVSB.US,D,20240703,000000,50.45,50.475,50.44,50.47,2071,0
+EVSB.US,D,20240705,000000,50.51,50.5499,50.494,50.515,6333,0
+EVSB.US,D,20240708,000000,50.52,50.52,50.5,50.51,7807,0
+EVSB.US,D,20240709,000000,50.5,50.525,50.5,50.525,1010,0
+EVSB.US,D,20240710,000000,50.55,50.56,50.5246,50.53,5192,0
+EVSB.US,D,20240711,000000,50.5415,50.57,50.5415,50.57,243,0
+EVSB.US,D,20240712,000000,50.55,50.58,50.55,50.58,5633,0
+EVSB.US,D,20240715,000000,50.58,50.62,50.58,50.6,3500,0
+EVSB.US,D,20240716,000000,50.59,50.625,50.59,50.625,516,0
+EVSB.US,D,20240717,000000,50.6399,50.65,50.6,50.625,1252,0
+EVSB.US,D,20240718,000000,50.6,50.659,50.6,50.6117,3189,0
+EVSB.US,D,20240719,000000,50.61,50.64,50.61,50.64,105,0
+EVSB.US,D,20240722,000000,50.66,50.66,50.63,50.645,1021,0
+EVSB.US,D,20240723,000000,50.64,50.689,50.64,50.67,4463,0
+EVSB.US,D,20240724,000000,50.65,50.6799,50.65,50.6799,196,0
+EVSB.US,D,20240725,000000,50.69,50.72,50.685,50.685,3036,0
+EVSB.US,D,20240726,000000,50.715,50.715,50.715,50.715,220,0
+EVSB.US,D,20240729,000000,50.74,50.8,50.7,50.73,4422,0
+EVSB.US,D,20240730,000000,50.73,50.75,50.73,50.75,834,0
+EVSB.US,D,20240731,000000,50.539,50.543,50.49,50.53,5208,0
+EVSB.US,D,20240801,000000,50.5593,50.56,50.5103,50.545,6629,0
+EVSB.US,D,20240802,000000,50.79,50.79,50.63,50.6383,7892,0
+EVSB.US,D,20240805,000000,50.585,50.709,50.585,50.6373,8002,0
+EVSB.US,D,20240806,000000,50.575,50.59,50.53,50.56,5548,0
+EVSB.US,D,20240807,000000,50.62,50.62,50.585,50.585,828,0
+EVSB.US,D,20240808,000000,50.6071,50.63,50.6071,50.6264,3006,0
+EVSB.US,D,20240809,000000,50.635,50.635,50.5998,50.61,1017,0
+EVSB.US,D,20240812,000000,50.67,50.67,50.62,50.65,6424,0
+EVSB.US,D,20240813,000000,50.63,50.6675,50.63,50.655,14430,0
+EVSB.US,D,20240814,000000,50.69,50.7,50.65,50.67,2333,0
+EVSB.US,D,20240815,000000,50.66,50.67,50.645,50.65,3018,0
+EVSB.US,D,20240816,000000,50.685,50.695,50.685,50.695,500,0
+EVSB.US,D,20240819,000000,50.67,50.685,50.665,50.685,1373,0
+EVSB.US,D,20240820,000000,50.69,50.72,50.69,50.72,1334,0
+EVSB.US,D,20240821,000000,50.735,50.76,50.7317,50.74,1389,0
+EVSB.US,D,20240822,000000,50.7166,50.84,50.7166,50.72,6573,0
+EVSB.US,D,20240823,000000,50.7511,50.7701,50.73,50.77,3350,0
+EVSB.US,D,20240826,000000,50.779,50.779,50.7691,50.7691,207,0
+EVSB.US,D,20240827,000000,50.8,50.8,50.8,50.8,71,0
+EVSB.US,D,20240828,000000,50.7941,50.93,50.7941,50.83,12494,0
+EVSB.US,D,20240829,000000,50.8583,50.8583,50.84,50.84,768,0
+EVSB.US,D,20240830,000000,50.58,50.61,50.58,50.61,362,0
+EVSB.US,D,20240903,000000,50.6,50.62,50.59,50.6008,34251,0
+EVSB.US,D,20240904,000000,50.62,50.66,50.61,50.66,10572,0
+EVSB.US,D,20240905,000000,50.64,50.665,50.64,50.665,867,0
+EVSB.US,D,20240906,000000,50.6841,50.69,50.6726,50.69,814,0
+EVSB.US,D,20240909,000000,50.7,50.705,50.68,50.705,1329,0
+EVSB.US,D,20240910,000000,50.739,50.75,50.739,50.75,1330,0
+EVSB.US,D,20240911,000000,50.69,50.725,50.69,50.725,4168,0
+EVSB.US,D,20240912,000000,50.7,50.7302,50.7,50.7302,279,0
+EVSB.US,D,20240913,000000,50.76,50.77,50.69,50.77,4232,0
+EVSB.US,D,20240916,000000,50.77,50.81,50.76,50.81,8455,0
+EVSB.US,D,20240917,000000,50.7958,50.8099,50.76,50.785,11162,0
+EVSB.US,D,20240918,000000,50.785,50.8196,50.785,50.8116,1388,0
+EVSB.US,D,20240919,000000,50.8369,50.8369,50.77,50.82,9836,0
+EVSB.US,D,20240920,000000,50.84,50.84,50.84,50.84,227,0
+EVSB.US,D,20240923,000000,50.86,50.86,50.8473,50.855,2516,0
+EVSB.US,D,20240924,000000,50.86,50.89,50.86,50.89,3582,0
+EVSB.US,D,20240925,000000,50.8796,50.8834,50.85,50.875,6152,0
+EVSB.US,D,20240926,000000,50.9,50.9,50.8799,50.8799,125,0
+EVSB.US,D,20240927,000000,50.89,50.89,50.89,50.89,209,0
+EVSB.US,D,20240930,000000,50.69,50.72,50.675,50.72,24875,0
+EVSB.US,D,20241001,000000,50.68,50.69,50.67,50.69,1351,0
+EVSB.US,D,20241002,000000,50.7,50.7,50.7,50.7,101,0
+EVSB.US,D,20241003,000000,50.7098,50.71,50.7,50.71,6197,0
+EVSB.US,D,20241004,000000,50.6615,50.68,50.6599,50.6599,2439,0
+EVSB.US,D,20241007,000000,50.68,50.68,50.64,50.66,1063,0
+EVSB.US,D,20241008,000000,50.67,50.69,50.6601,50.69,3661,0
+EVSB.US,D,20241009,000000,50.6716,50.6716,50.6716,50.6716,2,0
+EVSB.US,D,20241010,000000,50.7,50.7,50.671,50.695,1484,0
+EVSB.US,D,20241011,000000,50.7134,50.72,50.7134,50.72,741,0
+EVSB.US,D,20241014,000000,50.74,50.74,50.7207,50.725,2880,0
+EVSB.US,D,20241015,000000,50.76,50.7689,50.73,50.754,4586,0
+EVSB.US,D,20241016,000000,50.77,50.77,50.7513,50.755,898,0
+EVSB.US,D,20241017,000000,50.76,50.77,50.73,50.77,1723,0
+EVSB.US,D,20241018,000000,50.78,50.78,50.77,50.78,25272,0
+EVSB.US,D,20241021,000000,50.7696,50.79,50.74,50.765,37371,0
+EVSB.US,D,20241022,000000,50.75,50.761,50.75,50.761,359,0
+EVSB.US,D,20241023,000000,50.77,50.79,50.77,50.775,21189,0
+EVSB.US,D,20241024,000000,50.79,50.82,50.78,50.82,8672,0
+EVSB.US,D,20241025,000000,50.79,50.8,50.79,50.8,988,0
+EVSB.US,D,20241028,000000,50.7901,50.82,50.7187,50.78,4324,0
+EVSB.US,D,20241029,000000,50.84,50.84,50.8,50.82,45199,0
+EVSB.US,D,20241030,000000,50.8001,50.81,50.8001,50.81,1353,0
+EVSB.US,D,20241031,000000,50.62,50.64,50.6001,50.64,1604,0
+EVSB.US,D,20241101,000000,50.64,50.65,50.63,50.65,1877,0
+EVSB.US,D,20241104,000000,50.68,50.71,50.68,50.69,1710,0
+EVSB.US,D,20241105,000000,50.7096,50.7096,50.58,50.69,2953,0
+EVSB.US,D,20241106,000000,50.6812,50.69,50.675,50.6866,1277,0
+EVSB.US,D,20241107,000000,50.72,50.73,50.63,50.73,2045,0
+EVSB.US,D,20241108,000000,50.72,50.72,50.7005,50.72,2861,0
+EVSB.US,D,20241111,000000,50.7008,50.75,50.7008,50.7369,625,0
+EVSB.US,D,20241112,000000,50.7,50.8,50.6201,50.72,33405,0
+EVSB.US,D,20241113,000000,50.75,51.03,50.75,50.76,9396,0
+EVSB.US,D,20241114,000000,50.77,50.77,50.7401,50.755,1658,0
+EVSB.US,D,20241115,000000,50.73,50.77,50.73,50.77,1464,0
+EVSB.US,D,20241118,000000,50.76,50.81,50.75,50.77,11048,0
+EVSB.US,D,20241119,000000,50.78,50.7975,50.78,50.78,3256,0
+EVSB.US,D,20241120,000000,50.795,50.795,50.79,50.79,394,0
+EVSB.US,D,20241121,000000,50.7904,50.8,50.77,50.8,2499,0
+EVSB.US,D,20241122,000000,50.8025,50.818,50.7805,50.81,3649,0
+EVSB.US,D,20241125,000000,50.87,50.87,50.82,50.84,2378,0
+EVSB.US,D,20241126,000000,50.77,50.87,50.77,50.845,2317,0
+EVSB.US,D,20241127,000000,50.8547,50.86,50.8547,50.855,479,0
+EVSB.US,D,20241129,000000,50.67,50.68,50.6618,50.68,574,0
+EVSB.US,D,20241202,000000,50.67,50.675,50.67,50.675,338,0
+EVSB.US,D,20241203,000000,50.7,50.7,50.58,50.69,2735,0
+EVSB.US,D,20241204,000000,50.66,50.7189,50.66,50.7,4784,0
+EVSB.US,D,20241205,000000,50.675,50.72,50.675,50.72,611,0
+EVSB.US,D,20241206,000000,50.72,50.7352,50.71,50.735,6978,0
+EVSB.US,D,20241209,000000,50.71,50.7498,50.71,50.73,6692,0
+EVSB.US,D,20241210,000000,50.75,50.7884,50.75,50.77,2758,0
+EVSB.US,D,20241211,000000,50.76,50.7809,50.7556,50.76,1386,0
+EVSB.US,D,20241212,000000,50.81,50.81,50.765,50.775,1736,0
+EVSB.US,D,20241213,000000,50.77,50.785,50.77,50.785,706,0
+EVSB.US,D,20241216,000000,50.78,50.795,50.775,50.785,8865,0
+EVSB.US,D,20241217,000000,50.795,50.8,50.795,50.8,378,0
+EVSB.US,D,20241218,000000,50.7904,50.81,50.785,50.785,4569,0
+EVSB.US,D,20241219,000000,50.75,50.81,50.75,50.77,1170553,0
+EVSB.US,D,20241220,000000,50.79,50.85,50.76,50.77,148860,0
+EVSB.US,D,20241223,000000,50.63,50.66,50.6252,50.65,78354,0
+EVSB.US,D,20241224,000000,50.64,50.7,50.64,50.67,11202,0
+EVSB.US,D,20241226,000000,50.67,50.7,50.6626,50.69,46828,0
+EVSB.US,D,20241227,000000,50.71,50.73,50.692,50.7,16191,0
+EVSB.US,D,20241230,000000,50.7062,50.73,50.69,50.6903,510,0
+EVSB.US,D,20241231,000000,50.6868,50.735,50.6868,50.69,1079,0
+EVSB.US,D,20250102,000000,50.72,50.75,50.674,50.69,22854,0
+EVSB.US,D,20250103,000000,50.6901,50.729,50.6901,50.7,3778,0
+EVSB.US,D,20250106,000000,50.74,50.74,50.6988,50.74,8136,0
+EVSB.US,D,20250107,000000,50.735,50.74,50.6815,50.715,22707,0
+EVSB.US,D,20250108,000000,50.759,50.759,50.7185,50.725,6746,0
+EVSB.US,D,20250110,000000,50.7599,50.7599,50.7148,50.755,3730,0
+EVSB.US,D,20250113,000000,50.76,50.775,50.75,50.76,17772,0
+EVSB.US,D,20250114,000000,50.77,50.79,50.74,50.76,26861,0
+EVSB.US,D,20250115,000000,50.7601,50.79,50.7601,50.785,23730,0
+EVSB.US,D,20250116,000000,50.8199,50.8826,50.805,50.8072,2817,0
+EVSB.US,D,20250117,000000,50.79,50.8392,50.79,50.815,13657,0
+EVSB.US,D,20250121,000000,50.8396,50.865,50.8396,50.86,2995,0
+EVSB.US,D,20250122,000000,50.86,50.9,50.83,50.84,7814,0
+EVSB.US,D,20250123,000000,50.86,50.89,50.83,50.88,25896,0
+EVSB.US,D,20250124,000000,50.89,50.89,50.8743,50.88,18499,0
+EVSB.US,D,20250127,000000,50.91,50.95,50.9,50.91,11608,0
+EVSB.US,D,20250128,000000,50.92,50.92,50.9,50.91,8569,0
+EVSB.US,D,20250129,000000,50.87,50.955,50.87,50.905,45880,0
+EVSB.US,D,20250130,000000,50.93,50.979,50.93,50.955,8529,0
+EVSB.US,D,20250131,000000,50.75,50.7882,50.66,50.775,4932,0
+EVSB.US,D,20250203,000000,50.77,51.01,50.755,50.81,91722,0
+EVSB.US,D,20250204,000000,50.78,50.815,50.77,50.775,4108,0
+EVSB.US,D,20250205,000000,50.8,50.83,50.79,50.81,3040,0
+EVSB.US,D,20250206,000000,50.805,50.805,50.74,50.799,42821,0
+EVSB.US,D,20250207,000000,50.785,50.8,50.72,50.7985,156934,0
+EVSB.US,D,20250210,000000,50.78,50.97,50.78,50.85,23108,0
+EVSB.US,D,20250211,000000,50.819,50.92,50.8,50.82,33065,0
+EVSB.US,D,20250212,000000,50.799,50.8092,50.78,50.78,18000,0
+EVSB.US,D,20250213,000000,50.8099,50.83,50.795,50.81,3088,0
+EVSB.US,D,20250214,000000,50.825,50.8324,50.81,50.81,4519,0
+EVSB.US,D,20250218,000000,50.83,50.845,50.82,50.8439,14118,0
+EVSB.US,D,20250219,000000,50.879,50.879,50.84,50.86,35267,0
+EVSB.US,D,20250220,000000,50.865,50.88,50.865,50.873,18274,0
+EVSB.US,D,20250221,000000,50.8803,50.93,50.87,50.905,13022,0
+EVSB.US,D,20250224,000000,50.9028,50.93,50.88,50.93,222051,0
+EVSB.US,D,20250225,000000,50.91,50.94,50.91,50.94,4969,0
+EVSB.US,D,20250226,000000,50.9336,51.05,50.92,50.935,3603,0
+EVSB.US,D,20250227,000000,50.95,50.99,50.935,50.97,4477,0
+EVSB.US,D,20250228,000000,50.8199,50.88,50.8,50.8205,3825,0
+EVSB.US,D,20250303,000000,50.83,50.93,50.83,50.86,7621,0
+EVSB.US,D,20250304,000000,50.85,51.06,50.84,50.8752,313684,0
+EVSB.US,D,20250305,000000,50.8568,50.86,50.8208,50.85,4704,0
+EVSB.US,D,20250306,000000,50.89,50.89,50.83,50.83,7797,0
+EVSB.US,D,20250307,000000,50.845,50.9,50.845,50.87,14892,0
+EVSB.US,D,20250310,000000,50.8891,51.17,50.8551,50.87,17047,0
+EVSB.US,D,20250311,000000,50.8672,50.91,50.855,50.88,5605,0
+EVSB.US,D,20250312,000000,50.87,50.915,50.855,50.9,30336,0
+EVSB.US,D,20250313,000000,50.86,50.9,50.86,50.87,6740,0
+EVSB.US,D,20250314,000000,50.87,50.89,50.84,50.84,16879,0
+EVSB.US,D,20250317,000000,50.89,50.91,50.86,50.86,4261,0
+EVSB.US,D,20250318,000000,50.875,50.9083,50.8552,50.88,7269,0
+EVSB.US,D,20250319,000000,50.875,50.9291,50.87,50.89,31288,0
+EVSB.US,D,20250320,000000,50.891,50.915,50.88,50.89,8683,0
+EVSB.US,D,20250321,000000,50.93,50.96,50.9036,50.9507,55034,0
+EVSB.US,D,20250324,000000,50.94,51,50.9203,50.9485,21915,0
+EVSB.US,D,20250325,000000,50.995,51.06,50.93,50.93,14321,0
+EVSB.US,D,20250326,000000,50.94,51.05,50.9301,50.95,85382,0
+EVSB.US,D,20250327,000000,50.985,51.06,50.9311,50.94,7404,0
+EVSB.US,D,20250328,000000,50.98,51.08,50.94,50.97,21930,0
+EVSB.US,D,20250331,000000,50.792,50.89,50.7716,50.795,4108,0
+EVSB.US,D,20250401,000000,50.798,50.829,50.798,50.805,3018,0
+EVSB.US,D,20250402,000000,50.8,50.819,50.8,50.8,24463,0
+EVSB.US,D,20250403,000000,50.8145,50.83,50.67,50.82,23523,0
+EVSB.US,D,20250404,000000,50.845,50.98,50.8,50.8346,267340,0
+EVSB.US,D,20250407,000000,50.82,50.91,50.73,50.8,235236,0
+EVSB.US,D,20250408,000000,50.789,50.835,50.67,50.7911,57719,0
+EVSB.US,D,20250409,000000,50.74,52.54,50.67,50.795,66495,0
+EVSB.US,D,20250410,000000,50.75,50.765,50.6,50.6753,52533,0
+EVSB.US,D,20250411,000000,50.71,50.7397,50.54,50.7017,8749,0
+EVSB.US,D,20250414,000000,50.71,50.7989,50.67,50.7752,10092,0
+EVSB.US,D,20250415,000000,50.795,50.8123,50.78,50.7993,4678,0
+EVSB.US,D,20250416,000000,50.8181,50.82,50.72,50.8,54093,0
+EVSB.US,D,20250417,000000,50.82,50.92,50.8,50.835,8945,0
+EVSB.US,D,20250421,000000,50.83,50.87,50.82,50.8682,43624,0
+EVSB.US,D,20250422,000000,50.855,50.88,50.8307,50.8783,5218,0
+EVSB.US,D,20250423,000000,50.84,50.86,50.78,50.8009,6717,0
+EVSB.US,D,20250424,000000,50.9,51,50.8641,50.885,46155,0
+EVSB.US,D,20250425,000000,50.9036,50.917,50.871,50.91,4881,0
+EVSB.US,D,20250428,000000,50.95,51.04,50.925,51.01,26820,0
+EVSB.US,D,20250429,000000,50.9463,51,50.9301,50.965,4642,0
+EVSB.US,D,20250430,000000,50.79,50.85,50.75,50.775,8435,0
+EVSB.US,D,20250501,000000,50.8085,50.84,50.7455,50.76,9113,0
+EVSB.US,D,20250502,000000,50.752,50.76,50.74,50.755,3271,0
+EVSB.US,D,20250505,000000,50.86,50.86,50.76,50.765,7691,0
+EVSB.US,D,20250506,000000,50.7601,50.81,50.7601,50.79,120473,0
+EVSB.US,D,20250507,000000,50.8,50.82,50.79,50.795,16827,0
+EVSB.US,D,20250508,000000,50.805,50.9099,50.7839,50.86,12411,0
+EVSB.US,D,20250509,000000,50.7848,50.929,50.7848,50.81,41087,0
+EVSB.US,D,20250512,000000,50.82,50.83,50.77,50.77,16677,0
+EVSB.US,D,20250513,000000,50.85,50.85,50.8004,50.82,15268,0
+EVSB.US,D,20250514,000000,50.85,50.85,50.8155,50.8164,39438,0
+EVSB.US,D,20250515,000000,50.835,50.8554,50.82,50.84,75171,0
+EVSB.US,D,20250516,000000,50.8672,50.8672,50.8404,50.86,3376,0
+EVSB.US,D,20250519,000000,50.865,50.89,50.84,50.86,6073,0
+EVSB.US,D,20250520,000000,50.865,50.899,50.8647,50.885,10008,0
+EVSB.US,D,20250521,000000,50.855,50.8999,50.855,50.8728,46901,0
+EVSB.US,D,20250522,000000,50.87,50.96,50.8555,50.92,14650,0
+EVSB.US,D,20250523,000000,51.01,51.01,50.89,50.905,512842,0
+EVSB.US,D,20250527,000000,50.895,51.26,50.87,50.91,66079,0
+EVSB.US,D,20250528,000000,50.935,50.94,50.845,50.92,32609,0
+EVSB.US,D,20250529,000000,50.9458,50.98,50.9101,50.95,41174,0
+EVSB.US,D,20250530,000000,50.785,50.83,50.75,50.805,72162,0
+EVSB.US,D,20250602,000000,50.7982,50.805,50.7,50.805,15876,0
+EVSB.US,D,20250603,000000,50.8216,50.8336,50.77,50.7905,199221,0
+EVSB.US,D,20250604,000000,50.81,50.845,50.71,50.835,26191,0
+EVSB.US,D,20250605,000000,50.84,50.86,50.81,50.85,23715,0
+EVSB.US,D,20250606,000000,50.8176,50.83,50.8,50.8171,7852,0
+EVSB.US,D,20250609,000000,50.87,50.87,50.73,50.86,9493,0
+EVSB.US,D,20250610,000000,50.83,50.88,50.83,50.88,16816,0
+EVSB.US,D,20250611,000000,50.85,50.9,50.85,50.88,22871,0
+EVSB.US,D,20250612,000000,50.895,50.9199,50.84,50.875,78879,0
+EVSB.US,D,20250613,000000,50.86,50.89,50.86,50.88,9847,0
+EVSB.US,D,20250616,000000,50.91,51.02,50.87,50.905,17812,0
+EVSB.US,D,20250617,000000,50.905,50.905,50.88,50.89,6816,0
+EVSB.US,D,20250618,000000,50.9,50.96,50.9,50.93,120843,0
+EVSB.US,D,20250620,000000,50.97,50.97,50.92,50.96,7777,0
+EVSB.US,D,20250623,000000,50.9432,50.99,50.93,50.96,111810,0
+EVSB.US,D,20250624,000000,50.97,51,50.96,50.97,18415,0
+EVSB.US,D,20250625,000000,51,51.015,50.94,50.97,139510,0
+EVSB.US,D,20250626,000000,50.98,51.02,50.98,50.98,9130,0
+EVSB.US,D,20250627,000000,51.04,51.06,50.95,50.97,129637,0
+EVSB.US,D,20250630,000000,50.81,50.84,50.79,50.81,20376,0
+EVSB.US,D,20250701,000000,50.85,50.86,50.81,50.84,26058,0
+EVSB.US,D,20250702,000000,50.855,50.97,50.7746,50.86,24639,0
+EVSB.US,D,20250703,000000,50.845,50.88,50.8314,50.845,10773,0
+EVSB.US,D,20250707,000000,50.8599,50.8671,50.83,50.855,14769,0
+EVSB.US,D,20250708,000000,50.86,50.86,50.84,50.85,124899,0
+EVSB.US,D,20250709,000000,50.85,50.8596,50.84,50.84,6785,0
+EVSB.US,D,20250710,000000,50.8618,50.8728,50.8611,50.87,2527,0
+EVSB.US,D,20250711,000000,50.89,50.99,50.84,50.89,13395,0
+EVSB.US,D,20250714,000000,50.8619,50.9097,50.85,50.8799,9627,0
+EVSB.US,D,20250715,000000,50.8956,50.9,50.85,50.9,12987,0
+EVSB.US,D,20250716,000000,50.9181,50.92,50.8851,50.9,9259,0
+EVSB.US,D,20250717,000000,50.93,50.93,50.88,50.9,23862,0
+EVSB.US,D,20250718,000000,50.939,50.95,50.9,50.94,11447,0
+EVSB.US,D,20250721,000000,50.96,50.97,50.9358,50.96,5288,0
+EVSB.US,D,20250722,000000,50.92,50.97,50.86,50.92,85042,0
+EVSB.US,D,20250723,000000,50.93,50.98,50.93,50.95,4598,0
+EVSB.US,D,20250724,000000,50.9519,50.97,50.9201,50.945,2386,0
+EVSB.US,D,20250725,000000,50.9433,50.99,50.85,50.95,20046,0
+EVSB.US,D,20250728,000000,50.9415,51.01,50.9415,50.99,9863,0
+EVSB.US,D,20250729,000000,51.0093,51.0093,50.95,50.96,12155,0
+EVSB.US,D,20250730,000000,50.98,51.02,50.9605,51.01,13995,0
+EVSB.US,D,20250731,000000,50.77,50.81,50.77,50.81,2496,0
+EVSB.US,D,20250801,000000,50.83,50.8895,50.83,50.84,28423,0
+EVSB.US,D,20250804,000000,50.85,50.8854,50.84,50.8601,5487,0
+EVSB.US,D,20250805,000000,50.85,50.9,50.82,50.9,36002,0
+EVSB.US,D,20250806,000000,50.85,50.91,50.85,50.91,8060,0
+EVSB.US,D,20250807,000000,50.91,50.92,50.8862,50.92,16646,0
+EVSB.US,D,20250808,000000,50.9155,50.95,50.87,50.95,27049,0
+EVSB.US,D,20250811,000000,50.9176,50.96,50.91,50.95,15527,0
+EVSB.US,D,20250812,000000,50.9105,50.98,50.91,50.95,21638,0
+EVSB.US,D,20250813,000000,50.9851,51.03,50.9851,51.03,17909,0
+EVSB.US,D,20250814,000000,51,51.01,50.9505,51.01,23579,0
+EVSB.US,D,20250815,000000,50.995,51.05,50.975,51.03,20955,0
+EVSB.US,D,20250818,000000,51.03,51.05,50.9975,51.025,21754,0
+EVSB.US,D,20250819,000000,51.0396,51.14,50.99,51.14,20981,0
+EVSB.US,D,20250820,000000,51.04,51.07,51.0047,51.01,46522,0
+EVSB.US,D,20250821,000000,51.02,51.07,50.99,51.03,54060,0
+EVSB.US,D,20250822,000000,51.02,51.0661,51,51.04,7582,0
+EVSB.US,D,20250825,000000,51.0305,51.0748,51.03,51.055,10534,0
+EVSB.US,D,20250826,000000,51.075,51.0939,51.075,51.085,914,0
+EVSB.US,D,20250827,000000,51.09,51.1999,51.06,51.085,14570,0
+EVSB.US,D,20250828,000000,51.075,51.094,51.05,51.06,118134,0
+EVSB.US,D,20250829,000000,50.894,50.925,50.88,50.9,5739,0
+EVSB.US,D,20250902,000000,50.895,50.9181,50.89,50.9154,6436,0
+EVSB.US,D,20250903,000000,50.91,50.955,50.9,50.92,16735,0
+EVSB.US,D,20250904,000000,50.92,50.97,50.92,50.94,12735,0
+EVSB.US,D,20250905,000000,51.005,51.03,50.98,51.005,12105,0
+EVSB.US,D,20250908,000000,51,51.0355,50.99,51,7030,0
+EVSB.US,D,20250909,000000,51.005,51.04,50.966,50.97,46913,0
+EVSB.US,D,20250910,000000,51.015,51.0334,50.97,51.023,8406,0
+EVSB.US,D,20250911,000000,50.99,51.039,50.99,51.01,8962,0
+EVSB.US,D,20250912,000000,51.01,51.03,50.975,51.03,10709,0
+EVSB.US,D,20250915,000000,51.0542,51.06,50.98,51.06,18297,0
+EVSB.US,D,20250916,000000,51.02,51.1642,51.02,51.05,30529,0
+EVSB.US,D,20250917,000000,51.0755,51.0855,51.04,51.065,41420,0
+EVSB.US,D,20250918,000000,51.0999,51.0999,51.0401,51.0889,44527,0
+EVSB.US,D,20250919,000000,51.09,51.09,51.03,51.07,20926,0
+EVSB.US,D,20250922,000000,51.1099,51.12,51.05,51.0814,11028,0
+EVSB.US,D,20250923,000000,51.0578,51.1,51.0578,51.075,596380,0
+EVSB.US,D,20250924,000000,51.08,51.14,51.08,51.09,7761,0
+EVSB.US,D,20250925,000000,51.08,51.115,51.0555,51.08,25100,0
+EVSB.US,D,20250926,000000,51.09,51.13,51.0705,51.11,17497,0
+EVSB.US,D,20250929,000000,51.12,51.175,51.1158,51.13,145044,0
+EVSB.US,D,20250930,000000,50.9,51.21,50.9,50.965,29094,0
+EVSB.US,D,20251001,000000,50.9758,51.01,50.95,50.98,61978,0
+EVSB.US,D,20251002,000000,50.9895,51.01,50.9532,51.01,11775,0
+EVSB.US,D,20251003,000000,50.9991,51.02,50.98,51,17135,0
+EVSB.US,D,20251006,000000,50.9842,51.03,50.945,50.9723,86188,0
+EVSB.US,D,20251007,000000,50.9824,51.04,50.96,50.985,16347,0
+EVSB.US,D,20251008,000000,51.01,51.1,50.9647,50.985,13175,0
+EVSB.US,D,20251009,000000,50.9825,51.035,50.9553,50.975,11324,0
+EVSB.US,D,20251010,000000,50.9916,51.03,50.9916,51.01,6198,0
+EVSB.US,D,20251013,000000,51.04,51.14,51.0003,51.025,8893,0
+EVSB.US,D,20251014,000000,51.0372,51.08,50.99,51.035,10171,0
+EVSB.US,D,20251015,000000,51.0595,51.13,51.01,51.06,20733,0
+EVSB.US,D,20251016,000000,51.02,51.08,51.02,51.06,11124,0
+EVSB.US,D,20251017,000000,51.09,51.15,51.04,51.08,19765,0
+EVSB.US,D,20251020,000000,51.0859,51.1,51.0648,51.08,9830,0
+EVSB.US,D,20251021,000000,51.109,51.11,51.06,51.085,22241,0
+EVSB.US,D,20251022,000000,51.0642,51.11,51.06,51.09,9330,0
+EVSB.US,D,20251023,000000,51.1099,51.1099,51.08,51.09,10395,0
+EVSB.US,D,20251024,000000,51.09,51.1299,51.09,51.12,22462,0
+EVSB.US,D,20251027,000000,51.08,51.13,51.08,51.1,8390,0
+EVSB.US,D,20251028,000000,51.13,51.13,51.08,51.125,16846,0
+EVSB.US,D,20251029,000000,51.14,51.15,51.11,51.12,7902,0
+EVSB.US,D,20251030,000000,51.13,51.16,51.0807,51.16,11222,0
+EVSB.US,D,20251031,000000,50.935,50.98,50.91,50.93,172850,0
+EVSB.US,D,20251103,000000,50.96,50.9757,50.93,50.95,28878,0
+EVSB.US,D,20251104,000000,50.9889,50.9889,50.94,50.965,135975,0
+EVSB.US,D,20251105,000000,50.98,50.9899,50.94,50.965,5732,0
+EVSB.US,D,20251106,000000,50.99,50.9994,50.95,50.98,4960,0
+EVSB.US,D,20251107,000000,51.01,51.0292,50.9718,51.02,17842,0
+EVSB.US,D,20251110,000000,51.005,51.014,50.9985,51.01,7391,0
+EVSB.US,D,20251111,000000,51.015,51.04,51.0114,51.015,6776,0
+EVSB.US,D,20251112,000000,51.02,51.15,51,51.02,77831,0
+EVSB.US,D,20251113,000000,51.0399,51.06,50.98,51.05,81138,0
+EVSB.US,D,20251114,000000,51.0223,51.06,51,51.025,42770,0
+EVSB.US,D,20251117,000000,51.02,51.06,51.02,51.0438,19146,0
+EVSB.US,D,20251118,000000,51.045,51.07,51.04,51.06,23554,0
+EVSB.US,D,20251119,000000,51.06,51.0787,51.03,51.0501,23856,0
+EVSB.US,D,20251120,000000,51.06,51.11,51.06,51.11,23893,0
+EVSB.US,D,20251121,000000,51.11,51.14,51.0801,51.105,43956,0
+EVSB.US,D,20251124,000000,51.13,51.14,51.1,51.125,29084,0
+EVSB.US,D,20251125,000000,51.125,51.18,51.1149,51.14,5536,0
+EVSB.US,D,20251126,000000,51.1202,51.14,51.101,51.13,36849,0
+EVSB.US,D,20251128,000000,50.955,50.98,50.94,50.97,13110,0
+EVSB.US,D,20251201,000000,50.9899,50.99,50.9401,50.98,10755,0
+EVSB.US,D,20251202,000000,50.99,51,50.9724,50.9801,19409,0
+EVSB.US,D,20251203,000000,50.995,51.02,50.94,50.99,43325,0
+EVSB.US,D,20251204,000000,50.9718,51,50.96,50.985,4120,0
+EVSB.US,D,20251205,000000,50.98,51.0198,50.97,50.995,4709,0
+EVSB.US,D,20251208,000000,51,51.015,50.98,51,21081,0
+EVSB.US,D,20251209,000000,50.9976,51.01,50.99,51,6214,0
+EVSB.US,D,20251210,000000,51.01,51.03,51,51.03,20255,0
+EVSB.US,D,20251211,000000,51.02,51.04,51.013,51.04,25253,0
+EVSB.US,D,20251212,000000,51.03,51.08,51.01,51.06,21317,0
+EVSB.US,D,20251215,000000,51.06,51.095,51.04,51.067,177387,0
+EVSB.US,D,20251216,000000,51.06,51.07,51.04,51.045,29340,0
+EVSB.US,D,20251217,000000,51.0424,51.09,51,51.05,55462,0
+EVSB.US,D,20251218,000000,51.0566,51.08,51.053,51.065,15692,0
+EVSB.US,D,20251219,000000,51.07,51.1,51.07,51.09,7102,0
+EVSB.US,D,20251222,000000,51.085,51.2,51.07,51.07,32521,0
+EVSB.US,D,20251223,000000,50.795,50.81,50.7706,50.79,22919,0
+EVSB.US,D,20251224,000000,50.825,50.84,50.825,50.8253,2069,0
+EVSB.US,D,20251226,000000,50.84,50.87,50.8352,50.8352,14406,0
+EVSB.US,D,20251229,000000,50.85,50.88,50.83,50.86,14813,0
+EVSB.US,D,20251230,000000,50.8507,50.88,50.83,50.875,44693,0
+EVSB.US,D,20251231,000000,50.885,50.92,50.86,50.88,42327,0
+EVSB.US,D,20260102,000000,50.8868,50.93,50.88,50.9,59304,0
+EVSB.US,D,20260105,000000,50.901,50.95,50.9,50.935,31197,0
+EVSB.US,D,20260106,000000,50.9584,51,50.91,50.93,32736,0
+EVSB.US,D,20260107,000000,50.94,50.96,50.93,50.935,32555,0
+EVSB.US,D,20260108,000000,50.94,51.01,50.92,50.92,10067,0
+EVSB.US,D,20260109,000000,50.9555,50.97,50.94,50.9499,43732,0
+EVSB.US,D,20260112,000000,50.9881,50.9881,50.92,50.961,31606,0
+EVSB.US,D,20260113,000000,50.97,50.987,50.95,50.9701,22038,0
+EVSB.US,D,20260114,000000,51.0058,51.0058,50.96,50.985,41396,0
+EVSB.US,D,20260115,000000,50.97,51.02,50.93,50.93,30362,0
+EVSB.US,D,20260116,000000,50.985,50.999,50.98,50.995,11784,0
+EVSB.US,D,20260120,000000,50.99,51.03,50.95,51.02,52911,0
+EVSB.US,D,20260121,000000,51.015,51.03,51.0001,51.015,54566,0
+EVSB.US,D,20260122,000000,51.025,51.05,51,51.02,21976,0
+EVSB.US,D,20260123,000000,51.0542,51.07,51.01,51.02,40824,0
+EVSB.US,D,20260126,000000,51.07,51.13,51.06,51.09,20808,0
+EVSB.US,D,20260127,000000,51.09,51.1,51.07,51.09,48199,0
+EVSB.US,D,20260128,000000,51.0911,51.1383,51.0911,51.105,12967,0
+EVSB.US,D,20260129,000000,51.12,51.132,51.12,51.1296,5099,0
+EVSB.US,D,20260130,000000,50.94,50.99,50.92,50.99,74925,0
+EVSB.US,D,20260202,000000,50.94,50.96,50.92,50.92,14793,0
+EVSB.US,D,20260203,000000,50.96,50.97,50.9205,50.945,28333,0
+EVSB.US,D,20260204,000000,50.92,50.96,50.92,50.96,16189,0
+EVSB.US,D,20260205,000000,50.96,51,50.94,50.955,17404,0
+EVSB.US,D,20260206,000000,50.95,50.96,50.94,50.95,15145,0
+EVSB.US,D,20260209,000000,50.99,51.01,50.96,51.01,15565,0
+EVSB.US,D,20260210,000000,51.010458,51.02,50.98,51,38227,0
+EVSB.US,D,20260211,000000,50.97,50.99,50.95,50.9888,82386,0
+EVSB.US,D,20260212,000000,50.99,51.01,50.89,50.96,1399399,0
+EVSB.US,D,20260213,000000,50.991,51.02,50.98,51.005,28429,0
+EVSB.US,D,20260217,000000,51.04,51.04,50.98,50.995,226124,0
+EVSB.US,D,20260218,000000,51,51.02,50.99,51.02,63673,0
diff --git a/daily/us/nyse etfs/1/faug.us.txt b/daily/us/nyse etfs/1/faug.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..243e0d9f693b58d25a9c316fd02256089bf8d161
--- /dev/null
+++ b/daily/us/nyse etfs/1/faug.us.txt	
@@ -0,0 +1,1576 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FAUG.US,D,20191108,000000,30.2119,30.2119,30.2119,30.2119,1,0
+FAUG.US,D,20191112,000000,30.2996,30.2996,30.24,30.24,5000,0
+FAUG.US,D,20191113,000000,30.25,30.25,30.2091,30.24,499,0
+FAUG.US,D,20191114,000000,30.234,30.3,30.234,30.2685,2172,0
+FAUG.US,D,20191115,000000,30.41,30.41,30.3866,30.3866,3901,0
+FAUG.US,D,20191118,000000,30.45,30.46,30.4044,30.4044,24826,0
+FAUG.US,D,20191119,000000,30.439,30.45,30.3706,30.397,707,0
+FAUG.US,D,20191120,000000,30.429,30.43,30.37,30.37,10306,0
+FAUG.US,D,20191121,000000,30.34,30.37,30.298,30.298,2162,0
+FAUG.US,D,20191122,000000,30.35,30.37,30.3439,30.3439,27862,0
+FAUG.US,D,20191125,000000,30.43,30.4399,30.39,30.4329,16885,0
+FAUG.US,D,20191126,000000,30.42,30.428,30.32,30.428,65248,0
+FAUG.US,D,20191127,000000,30.505,30.505,30.505,30.505,500,0
+FAUG.US,D,20191129,000000,30.4868,30.4868,30.4868,30.4868,57,0
+FAUG.US,D,20191202,000000,30.3284,30.3284,30.3284,30.3284,18,0
+FAUG.US,D,20191203,000000,30.109,30.2026,30.1,30.2026,1585,0
+FAUG.US,D,20191204,000000,30.33,30.37,30.3221,30.3221,44105,0
+FAUG.US,D,20191205,000000,30.347,30.347,30.347,30.347,18,0
+FAUG.US,D,20191206,000000,30.4927,30.4927,30.4927,30.4927,18,0
+FAUG.US,D,20191209,000000,30.4594,30.4594,30.4594,30.4594,18,0
+FAUG.US,D,20191210,000000,30.4529,30.4999,30.4259,30.4259,2180,0
+FAUG.US,D,20191211,000000,30.4486,30.47,30.39,30.4399,19504,0
+FAUG.US,D,20191212,000000,30.58,30.6051,30.5601,30.6051,48016,0
+FAUG.US,D,20191213,000000,30.59,30.6161,30.5759,30.6161,646,0
+FAUG.US,D,20191216,000000,30.745,30.745,30.745,30.745,629,0
+FAUG.US,D,20191217,000000,30.755,30.755,30.755,30.755,75,0
+FAUG.US,D,20191218,000000,30.78,30.78,30.7594,30.7594,851,0
+FAUG.US,D,20191219,000000,30.7993,30.7993,30.7993,30.7993,200,0
+FAUG.US,D,20191220,000000,30.8795,30.8795,30.8795,30.8795,40,0
+FAUG.US,D,20191223,000000,30.8753,30.8753,30.8753,30.8753,75,0
+FAUG.US,D,20191224,000000,30.8705,30.8705,30.8705,30.8705,195,0
+FAUG.US,D,20191226,000000,30.9252,30.9252,30.9252,30.9252,117,0
+FAUG.US,D,20191227,000000,30.9248,30.9248,30.9248,30.9248,40,0
+FAUG.US,D,20191230,000000,30.85,30.85,30.8398,30.8398,1645,0
+FAUG.US,D,20191231,000000,30.8832,30.8832,30.8832,30.8832,40,0
+FAUG.US,D,20200102,000000,30.92,31.0352,30.915,31.0352,9805,0
+FAUG.US,D,20200103,000000,30.9429,30.9429,30.9429,30.9429,40,0
+FAUG.US,D,20200106,000000,30.9851,30.9851,30.9851,30.9851,40,0
+FAUG.US,D,20200107,000000,30.965,30.965,30.965,30.965,40,0
+FAUG.US,D,20200108,000000,31.01,31.0809,31.01,31.0809,25000,0
+FAUG.US,D,20200109,000000,31.1587,31.1587,31.1587,31.1587,40,0
+FAUG.US,D,20200110,000000,31.1356,31.1356,31.1356,31.1356,40,0
+FAUG.US,D,20200113,000000,31.2202,31.2202,31.2202,31.2202,40,0
+FAUG.US,D,20200114,000000,31.2631,31.2631,31.2095,31.2095,500,0
+FAUG.US,D,20200115,000000,31.235,31.235,31.235,31.235,40,0
+FAUG.US,D,20200116,000000,31.27,31.333,31.27,31.333,4662,0
+FAUG.US,D,20200117,000000,31.3406,31.3654,31.3406,31.3654,223,0
+FAUG.US,D,20200121,000000,31.3499,31.3499,31.3499,31.3499,87,0
+FAUG.US,D,20200122,000000,31.3536,31.3536,31.3536,31.3536,40,0
+FAUG.US,D,20200123,000000,31.3557,31.3557,31.3557,31.3557,16,0
+FAUG.US,D,20200124,000000,31.2348,31.2348,31.2348,31.2348,40,0
+FAUG.US,D,20200127,000000,31.042,31.042,31.042,31.042,1,0
+FAUG.US,D,20200128,000000,31.1775,31.1775,31.1775,31.1775,1,0
+FAUG.US,D,20200129,000000,31.1714,31.1714,31.1714,31.1714,1,0
+FAUG.US,D,20200130,000000,31.2085,31.2085,31.2085,31.2085,1,0
+FAUG.US,D,20200131,000000,30.9583,30.9583,30.9583,30.9583,1,0
+FAUG.US,D,20200203,000000,31.0598,31.0598,31.0598,31.0598,10,0
+FAUG.US,D,20200204,000000,31.2684,31.2684,31.2684,31.2684,1,0
+FAUG.US,D,20200205,000000,31.3301,31.391,31.33,31.391,1055,0
+FAUG.US,D,20200206,000000,31.4433,31.4433,31.4433,31.4433,1,0
+FAUG.US,D,20200207,000000,31.375,31.375,31.375,31.375,1,0
+FAUG.US,D,20200210,000000,31.4588,31.4588,31.4588,31.4588,1,0
+FAUG.US,D,20200211,000000,31.4743,31.4743,31.4743,31.4743,1,0
+FAUG.US,D,20200212,000000,31.5438,31.5438,31.5438,31.5438,1,0
+FAUG.US,D,20200213,000000,31.5108,31.5108,31.5108,31.5108,1,0
+FAUG.US,D,20200214,000000,31.5495,31.5495,31.49,31.53,1300,0
+FAUG.US,D,20200218,000000,31.46,31.4888,31.41,31.4888,2600,0
+FAUG.US,D,20200219,000000,31.5699,31.5699,31.51,31.54,700,0
+FAUG.US,D,20200220,000000,31.4916,31.4916,31.4916,31.4916,1,0
+FAUG.US,D,20200221,000000,31.3955,31.3955,31.3537,31.3537,290,0
+FAUG.US,D,20200224,000000,31.0599,31.0599,30.9348,30.9348,500,0
+FAUG.US,D,20200225,000000,30.4624,30.4624,30.4624,30.4624,1,0
+FAUG.US,D,20200226,000000,30.4483,30.4483,30.4483,30.4483,1,0
+FAUG.US,D,20200227,000000,30.15,30.15,29.7022,29.7022,35350,0
+FAUG.US,D,20200228,000000,28.89,29.2402,28.89,29.2402,9028,0
+FAUG.US,D,20200302,000000,29.9699,30.2674,29.58,30.2674,9133,0
+FAUG.US,D,20200303,000000,29.8682,29.9584,29.72,29.7369,3675,0
+FAUG.US,D,20200304,000000,30.14,30.45,30.0188,30.42,38292,0
+FAUG.US,D,20200305,000000,29.948,29.948,29.63,29.77,9808,0
+FAUG.US,D,20200306,000000,29.39,29.44,28.984,29.44,29531,0
+FAUG.US,D,20200309,000000,28.4799,28.6399,28.0461,28.1079,89075,0
+FAUG.US,D,20200310,000000,28.294,28.7547,27.91,28.7547,202205,0
+FAUG.US,D,20200311,000000,28.4,28.4,27.75,28.02,60723,0
+FAUG.US,D,20200312,000000,26.88,26.95,26.0312,26.14,13199,0
+FAUG.US,D,20200313,000000,26.81,27.3075,26.3093,27.3075,51063,0
+FAUG.US,D,20200316,000000,25.5,25.5,25.2185,25.2185,3162,0
+FAUG.US,D,20200317,000000,25.83,26.09,25.83,26.09,14458,0
+FAUG.US,D,20200318,000000,25.5,25.5,24.41,25.08,18462,0
+FAUG.US,D,20200319,000000,25.14,25.93,25.139,25.5208,52368,0
+FAUG.US,D,20200320,000000,25.9,25.9,24.8942,24.8942,3330,0
+FAUG.US,D,20200323,000000,24.59,24.59,24.1225,24.4997,589,0
+FAUG.US,D,20200324,000000,25.919,26.085,25.39,26.085,938,0
+FAUG.US,D,20200325,000000,26.2603,26.2603,26.2603,26.2603,19,0
+FAUG.US,D,20200326,000000,26.965,27.3349,26.965,27.3349,659,0
+FAUG.US,D,20200327,000000,26.75,26.95,26.6507,26.6507,3018,0
+FAUG.US,D,20200330,000000,26.7212,27.2693,26.7212,27.2693,2270,0
+FAUG.US,D,20200331,000000,27.05,27.11,27.0223,27.0223,680,0
+FAUG.US,D,20200401,000000,26.52,26.55,26.1732,26.1732,3000,0
+FAUG.US,D,20200402,000000,26.26,26.6504,26.26,26.6504,17000,0
+FAUG.US,D,20200403,000000,26.5,26.58,26.4,26.49,19002,0
+FAUG.US,D,20200406,000000,27.15,27.7796,27.11,27.7796,28000,0
+FAUG.US,D,20200407,000000,28.1,28.31,27.7655,27.7655,33449,0
+FAUG.US,D,20200408,000000,27.9229,28.2574,27.9229,28.2574,11302,0
+FAUG.US,D,20200409,000000,28.51,28.7,28.38,28.5089,7236,0
+FAUG.US,D,20200413,000000,28.6,28.6,28.3524,28.3524,808,0
+FAUG.US,D,20200414,000000,28.746,29,28.746,28.9425,3511,0
+FAUG.US,D,20200415,000000,28.4731,28.4731,28.4731,28.4731,85,0
+FAUG.US,D,20200416,000000,28.84,28.84,28.3984,28.6003,1448,0
+FAUG.US,D,20200417,000000,28.71,29.0495,28.71,29.0495,2538,0
+FAUG.US,D,20200420,000000,29.14,29.14,28.7,28.7796,31126,0
+FAUG.US,D,20200421,000000,28.26,28.36,28.068,28.068,14875,0
+FAUG.US,D,20200422,000000,28.471,28.535,28.47,28.5029,748,0
+FAUG.US,D,20200423,000000,28.78,28.78,28.4684,28.4684,413,0
+FAUG.US,D,20200424,000000,28.61,28.6967,28.5285,28.6967,1236,0
+FAUG.US,D,20200427,000000,29.1,29.19,29.1,29.1319,21529,0
+FAUG.US,D,20200428,000000,29.149,29.15,28.9899,28.9899,133738,0
+FAUG.US,D,20200429,000000,29.38,29.4762,29.38,29.4762,2016,0
+FAUG.US,D,20200430,000000,29.2269,29.353,29.2269,29.353,382,0
+FAUG.US,D,20200501,000000,28.7237,28.7237,28.7237,28.7237,377,0
+FAUG.US,D,20200504,000000,28.7421,28.8325,28.7421,28.8325,451,0
+FAUG.US,D,20200505,000000,29.192,29.192,29.0503,29.0503,3308,0
+FAUG.US,D,20200506,000000,29.05,29.15,29.0151,29.0151,18129,0
+FAUG.US,D,20200507,000000,29.1639,29.1639,29.1639,29.1639,14,0
+FAUG.US,D,20200508,000000,29.37,29.57,29.3623,29.5114,6070,0
+FAUG.US,D,20200511,000000,29.5,29.63,29.5,29.5938,159660,0
+FAUG.US,D,20200512,000000,29.55,29.615,29.248,29.248,7551,0
+FAUG.US,D,20200513,000000,29.12,29.24,28.71,28.92,11808,0
+FAUG.US,D,20200514,000000,28.62,29.09,28.58,29.09,21118,0
+FAUG.US,D,20200515,000000,29.15,29.15,29.11,29.1125,4572,0
+FAUG.US,D,20200518,000000,29.669,29.8,29.6683,29.77,1469,0
+FAUG.US,D,20200519,000000,29.78,29.83,29.5602,29.5602,76452,0
+FAUG.US,D,20200520,000000,29.7928,29.9,29.7,29.74,5876,0
+FAUG.US,D,20200521,000000,29.79,29.79,29.6908,29.6908,645,0
+FAUG.US,D,20200522,000000,29.7247,29.7247,29.7247,29.7247,67,0
+FAUG.US,D,20200526,000000,30.0201,30.18,29.95,29.97,3593,0
+FAUG.US,D,20200527,000000,29.9987,30.209,29.8201,30.209,11219,0
+FAUG.US,D,20200528,000000,30.37,30.402,30.2011,30.2011,11433,0
+FAUG.US,D,20200529,000000,30.15,30.2867,30.145,30.2867,2830,0
+FAUG.US,D,20200601,000000,30.38,30.43,30.2946,30.3527,28400,0
+FAUG.US,D,20200602,000000,30.39,30.52,30.378,30.4688,3808,0
+FAUG.US,D,20200603,000000,30.66,30.795,30.66,30.795,59894,0
+FAUG.US,D,20200604,000000,30.77,30.7799,30.6739,30.6739,6177,0
+FAUG.US,D,20200605,000000,31.16,31.22,31.05,31.117,55816,0
+FAUG.US,D,20200608,000000,31.111,31.2866,31.1102,31.2866,2023,0
+FAUG.US,D,20200609,000000,31.19,31.19,31.125,31.1624,4550,0
+FAUG.US,D,20200610,000000,31.11,31.16,31.1098,31.1098,1571,0
+FAUG.US,D,20200611,000000,30.6075,30.6075,30.0184,30.0184,8748,0
+FAUG.US,D,20200612,000000,30.369,30.39,30.176,30.176,10536,0
+FAUG.US,D,20200615,000000,30.15,30.5,30.0246,30.3475,1375,0
+FAUG.US,D,20200616,000000,30.59,30.8,30.59,30.6302,1719,0
+FAUG.US,D,20200617,000000,30.8044,30.81,30.6425,30.6425,3639,0
+FAUG.US,D,20200618,000000,30.67,30.73,30.6021,30.6415,6507,0
+FAUG.US,D,20200619,000000,30.91,30.91,30.5303,30.6021,1845,0
+FAUG.US,D,20200622,000000,30.65,30.76,30.65,30.6879,1101,0
+FAUG.US,D,20200623,000000,30.8217,30.98,30.8217,30.8291,12020,0
+FAUG.US,D,20200624,000000,30.67,30.67,30.325,30.3605,111328,0
+FAUG.US,D,20200625,000000,30.42,30.59,30.2601,30.54,16082,0
+FAUG.US,D,20200626,000000,30.48,30.48,30.17,30.19,5600,0
+FAUG.US,D,20200629,000000,30.2601,30.44,30.2601,30.3625,6446,0
+FAUG.US,D,20200630,000000,30.5,30.7132,30.5,30.7132,18935,0
+FAUG.US,D,20200701,000000,30.85,30.9,30.85,30.85,7705,0
+FAUG.US,D,20200702,000000,31.04,31.04,30.8658,30.8658,638,0
+FAUG.US,D,20200706,000000,31.02,31.1461,31.02,31.1461,1330,0
+FAUG.US,D,20200707,000000,31.145,31.18,30.9736,30.9736,5807,0
+FAUG.US,D,20200708,000000,31.07,31.15,31.0085,31.1149,870,0
+FAUG.US,D,20200709,000000,30.93,31.0336,30.93,31.0336,555,0
+FAUG.US,D,20200710,000000,31.26,31.29,31.26,31.29,1096,0
+FAUG.US,D,20200713,000000,31.48,31.49,31.0721,31.0721,22240,0
+FAUG.US,D,20200714,000000,31.07,31.3025,31.07,31.3025,1770,0
+FAUG.US,D,20200715,000000,31.436,31.49,31.35,31.4095,1882,0
+FAUG.US,D,20200716,000000,31.355,31.3879,31.355,31.3879,327,0
+FAUG.US,D,20200717,000000,31.33,31.4577,31.31,31.4577,3155,0
+FAUG.US,D,20200720,000000,31.6162,31.6162,31.6162,31.6162,21,0
+FAUG.US,D,20200721,000000,31.651,31.76,31.637,31.637,2950,0
+FAUG.US,D,20200722,000000,31.601,31.79,31.601,31.7486,3030,0
+FAUG.US,D,20200723,000000,31.4401,31.584,31.4401,31.538,12828,0
+FAUG.US,D,20200724,000000,31.34,31.4322,31.34,31.4322,4994,0
+FAUG.US,D,20200727,000000,31.62,31.62,31.582,31.582,1118,0
+FAUG.US,D,20200728,000000,31.51,31.66,31.4693,31.4693,8189,0
+FAUG.US,D,20200729,000000,31.65,31.6939,31.5601,31.6939,5230,0
+FAUG.US,D,20200730,000000,31.38,31.675,31.38,31.635,5905,0
+FAUG.US,D,20200731,000000,31.6309,31.7475,31.6309,31.7475,216,0
+FAUG.US,D,20200803,000000,31.8301,31.915,31.8301,31.9109,5056,0
+FAUG.US,D,20200804,000000,31.855,31.96,31.7913,31.9426,15738,0
+FAUG.US,D,20200805,000000,32.1,32.1,32.04,32.0638,8547,0
+FAUG.US,D,20200806,000000,32.085,32.169,32.085,32.169,636,0
+FAUG.US,D,20200807,000000,32.135,32.1858,32.135,32.1858,209,0
+FAUG.US,D,20200810,000000,32.17,32.309,32.1517,32.2521,2372,0
+FAUG.US,D,20200811,000000,32.295,32.31,32.1506,32.1506,1221,0
+FAUG.US,D,20200812,000000,32.26,32.4,32.26,32.3446,5570,0
+FAUG.US,D,20200813,000000,32.44,32.44,32.301,32.32,11111,0
+FAUG.US,D,20200814,000000,32.22,32.41,32.22,32.3878,28059,0
+FAUG.US,D,20200817,000000,32.4616,32.5,32.3987,32.4402,22089,0
+FAUG.US,D,20200818,000000,32.46,32.54,32.45,32.4787,7708,0
+FAUG.US,D,20200819,000000,32.49,32.55,32.45,32.4951,5697,0
+FAUG.US,D,20200820,000000,32.4978,32.558,32.4889,32.5213,4693,0
+FAUG.US,D,20200821,000000,32.575,32.59,32.524,32.5252,219163,0
+FAUG.US,D,20200824,000000,32.75,32.75,32.6301,32.6908,301169,0
+FAUG.US,D,20200825,000000,33,33,32.7355,32.806,59410,0
+FAUG.US,D,20200826,000000,32.869,33.05,32.7926,32.97,147463,0
+FAUG.US,D,20200827,000000,33.1,33.11,32.89,33,25094,0
+FAUG.US,D,20200828,000000,33.16,33.18,32.95,33.18,43140,0
+FAUG.US,D,20200831,000000,33.19,33.19,33.0393,33.0513,44614,0
+FAUG.US,D,20200901,000000,33,33.13,32.995,33.0975,75890,0
+FAUG.US,D,20200902,000000,33.2293,33.38,33.141,33.3188,36474,0
+FAUG.US,D,20200903,000000,33.3,33.3,32.42,32.68,64822,0
+FAUG.US,D,20200904,000000,32.5,32.75,32.048,32.61,88144,0
+FAUG.US,D,20200908,000000,32.21,32.32,32.0021,32.12,37387,0
+FAUG.US,D,20200909,000000,32.43,32.65,32.31,32.51,413816,0
+FAUG.US,D,20200910,000000,32.69,32.69,32.0661,32.1513,81351,0
+FAUG.US,D,20200911,000000,32.08,32.28,32.0008,32.21,45068,0
+FAUG.US,D,20200914,000000,32.54,32.63,32.35,32.46,37525,0
+FAUG.US,D,20200915,000000,32.77,32.77,32.42,32.5179,183968,0
+FAUG.US,D,20200916,000000,32.76,32.76,32.46,32.46,37943,0
+FAUG.US,D,20200917,000000,32.27,32.3899,32.11,32.2454,62988,0
+FAUG.US,D,20200918,000000,32.29,32.29,31.9401,32.0425,25733,0
+FAUG.US,D,20200921,000000,31.19,31.85,31.19,31.85,306250,0
+FAUG.US,D,20200922,000000,32.05,32.05,31.75,32.0113,14760,0
+FAUG.US,D,20200923,000000,32.01,32.01,31.5081,31.5138,41294,0
+FAUG.US,D,20200924,000000,31.355,31.75,31.355,31.5681,125871,0
+FAUG.US,D,20200925,000000,31.59,31.98,31.55,31.9196,6879,0
+FAUG.US,D,20200928,000000,32.43,32.43,32.2,32.28,10894,0
+FAUG.US,D,20200929,000000,32.4,32.4,32.13,32.1575,18733,0
+FAUG.US,D,20200930,000000,32.31,32.4501,32.2,32.319,10355,0
+FAUG.US,D,20201001,000000,32.52,32.52,32.3184,32.3672,229119,0
+FAUG.US,D,20201002,000000,32.19,32.34,32.1501,32.2025,13463,0
+FAUG.US,D,20201005,000000,32.4,32.59,32.3941,32.58,30995,0
+FAUG.US,D,20201006,000000,32.61,32.65,32.289,32.34,30649,0
+FAUG.US,D,20201007,000000,32.5,32.71,32.49,32.6458,20270,0
+FAUG.US,D,20201008,000000,32.799,32.84,32.7046,32.8164,42238,0
+FAUG.US,D,20201009,000000,32.96,33.06,32.9045,33.0042,16831,0
+FAUG.US,D,20201012,000000,33.271,33.459,33.271,33.38,13147,0
+FAUG.US,D,20201013,000000,33.31,33.31,33.1493,33.2499,15612,0
+FAUG.US,D,20201014,000000,33.43,33.43,33.0801,33.14,18381,0
+FAUG.US,D,20201015,000000,33.02,33.13,32.9201,33.0827,20657,0
+FAUG.US,D,20201016,000000,33.1201,33.2966,33.1023,33.1023,5864,0
+FAUG.US,D,20201019,000000,33.0086,33.01,32.7244,32.7244,4029,0
+FAUG.US,D,20201020,000000,32.925,32.9879,32.835,32.8582,11630,0
+FAUG.US,D,20201021,000000,32.81,32.97,32.81,32.8643,144753,0
+FAUG.US,D,20201022,000000,32.75,33.04,32.744,32.9729,32305,0
+FAUG.US,D,20201023,000000,33.03,33.0541,32.96,33.0541,95541,0
+FAUG.US,D,20201026,000000,32.91,32.91,32.52,32.6253,15689,0
+FAUG.US,D,20201027,000000,32.64,32.64,32.5885,32.5885,11527,0
+FAUG.US,D,20201028,000000,32.08,32.15,31.8016,31.82,47028,0
+FAUG.US,D,20201029,000000,31.74,32.26,31.74,32.16,83662,0
+FAUG.US,D,20201030,000000,31.69,31.7801,31.5601,31.7801,70912,0
+FAUG.US,D,20201102,000000,32.31,32.31,31.93,32.0558,4899,0
+FAUG.US,D,20201103,000000,32.49,32.56,32.355,32.5,23518,0
+FAUG.US,D,20201104,000000,32.9601,33.17,32.932,32.932,5446,0
+FAUG.US,D,20201105,000000,33.52,33.52,33.22,33.26,26093,0
+FAUG.US,D,20201106,000000,33.25,33.36,33.1,33.27,19170,0
+FAUG.US,D,20201109,000000,34.51,34.51,33.55,33.55,5581,0
+FAUG.US,D,20201110,000000,33.74,33.74,33.39,33.5884,5667,0
+FAUG.US,D,20201111,000000,33.92,33.92,33.595,33.76,5627,0
+FAUG.US,D,20201112,000000,33.6922,33.6922,33.41,33.4962,4412,0
+FAUG.US,D,20201113,000000,33.69,33.82,33.6793,33.7993,23058,0
+FAUG.US,D,20201116,000000,34.23,34.23,33.87,34.06,10206,0
+FAUG.US,D,20201117,000000,34.06,34.06,33.8101,33.9411,15967,0
+FAUG.US,D,20201118,000000,34.15,34.15,33.7356,33.7356,9911,0
+FAUG.US,D,20201119,000000,33.85,33.85,33.63,33.7749,66728,0
+FAUG.US,D,20201120,000000,33.6998,33.8,33.6215,33.7175,33397,0
+FAUG.US,D,20201123,000000,33.58,33.849,33.58,33.7548,8924,0
+FAUG.US,D,20201124,000000,33.89,34.11,33.89,34.1079,4531,0
+FAUG.US,D,20201125,000000,34.0599,34.12,33.9999,34.0666,13431,0
+FAUG.US,D,20201127,000000,34.37,34.37,34.119,34.119,787,0
+FAUG.US,D,20201130,000000,34.19,34.19,33.965,34.05,8228,0
+FAUG.US,D,20201201,000000,34.36,34.36,34.23,34.32,28547,0
+FAUG.US,D,20201202,000000,34.22,34.34,34.22,34.2519,26608,0
+FAUG.US,D,20201203,000000,34.36,34.399,34.1858,34.2449,199852,0
+FAUG.US,D,20201204,000000,34.37,34.46,34.3561,34.4418,3125,0
+FAUG.US,D,20201207,000000,34.4,34.46,34.35,34.3841,16024,0
+FAUG.US,D,20201208,000000,34.4,34.55,34.341,34.5,6231,0
+FAUG.US,D,20201209,000000,34.421,34.421,34.2461,34.37,11528,0
+FAUG.US,D,20201210,000000,34.26,34.34,34.2508,34.3146,3344,0
+FAUG.US,D,20201211,000000,34.21,34.22,34.1,34.2108,8337,0
+FAUG.US,D,20201214,000000,34.2,34.386,34.1673,34.1673,3870,0
+FAUG.US,D,20201215,000000,34.28,34.374,34.235,34.374,1438,0
+FAUG.US,D,20201216,000000,34.4,34.479,34.395,34.4347,9297,0
+FAUG.US,D,20201217,000000,34.56,34.56,34.4552,34.5248,1303,0
+FAUG.US,D,20201218,000000,34.81,34.81,34.3801,34.5219,1832,0
+FAUG.US,D,20201221,000000,34.37,34.41,34.12,34.3512,14794,0
+FAUG.US,D,20201222,000000,34.31,34.375,34.3,34.3225,43188,0
+FAUG.US,D,20201223,000000,34.65,34.65,34.4,34.4376,13862,0
+FAUG.US,D,20201224,000000,34.4715,34.48,34.4,34.48,2941,0
+FAUG.US,D,20201228,000000,34.86,34.86,34.5821,34.6474,33893,0
+FAUG.US,D,20201229,000000,34.6,34.65,34.49,34.5577,100329,0
+FAUG.US,D,20201230,000000,34.63,34.67,34.51,34.5765,7000,0
+FAUG.US,D,20201231,000000,34.6206,34.74,34.56,34.7226,10764,0
+FAUG.US,D,20210104,000000,34.68,34.68,34.33,34.4316,214980,0
+FAUG.US,D,20210105,000000,34.59,34.6464,34.45,34.52,20005,0
+FAUG.US,D,20210106,000000,34.22,34.93,34.22,34.6501,26459,0
+FAUG.US,D,20210107,000000,34.89,34.96,34.86,34.9206,2145,0
+FAUG.US,D,20210108,000000,34.89,35.0102,34.8632,35.0102,378612,0
+FAUG.US,D,20210111,000000,34.77,34.93,34.77,34.8438,18744,0
+FAUG.US,D,20210112,000000,34.79,34.8872,34.79,34.8872,4872,0
+FAUG.US,D,20210113,000000,34.9,34.9461,34.88,34.9461,4094,0
+FAUG.US,D,20210114,000000,35.028,35.028,34.8652,34.8652,7227,0
+FAUG.US,D,20210115,000000,34.6682,34.86,34.6682,34.7495,8432,0
+FAUG.US,D,20210119,000000,34.74,34.915,34.74,34.8954,33090,0
+FAUG.US,D,20210120,000000,34.84,35.0932,34.84,35.0932,9508,0
+FAUG.US,D,20210121,000000,35.01,35.15,35.01,35.1188,23117,0
+FAUG.US,D,20210122,000000,35.031,35.1287,34.98,35.0453,15084,0
+FAUG.US,D,20210125,000000,35.0253,35.0307,34.86,35.0307,3897,0
+FAUG.US,D,20210126,000000,35.01,35.0427,34.96,35.0207,2789,0
+FAUG.US,D,20210127,000000,34.73,34.8517,34.4741,34.4741,15453,0
+FAUG.US,D,20210128,000000,34.51,34.87,34.51,34.655,36036,0
+FAUG.US,D,20210129,000000,34.18,34.4,34.18,34.3628,19382,0
+FAUG.US,D,20210201,000000,34.455,34.6884,34.3,34.54,31234,0
+FAUG.US,D,20210202,000000,34.78,34.94,34.78,34.8685,6532,0
+FAUG.US,D,20210203,000000,34.84,35.0298,34.84,34.933,10947,0
+FAUG.US,D,20210204,000000,34.9841,35.09,34.9841,35.062,10483,0
+FAUG.US,D,20210205,000000,35.13,35.16,35.1288,35.1288,1895,0
+FAUG.US,D,20210208,000000,35.1956,35.2789,35.17,35.2406,5815,0
+FAUG.US,D,20210209,000000,35.2175,35.32,35.1732,35.2303,20408,0
+FAUG.US,D,20210210,000000,35.38,35.38,35.14,35.1511,54547,0
+FAUG.US,D,20210211,000000,35.235,35.235,35.18,35.1848,10605,0
+FAUG.US,D,20210212,000000,35.2924,35.342,35.2383,35.342,8620,0
+FAUG.US,D,20210216,000000,35.3443,35.3443,35.28,35.3179,1748,0
+FAUG.US,D,20210217,000000,35.28,35.32,35.23,35.2739,42046,0
+FAUG.US,D,20210218,000000,35.15,35.3,35.11,35.2566,13073,0
+FAUG.US,D,20210219,000000,35.265,35.3388,35.2,35.24,60311,0
+FAUG.US,D,20210222,000000,35.42,35.42,35.11,35.165,14607,0
+FAUG.US,D,20210223,000000,35.0799,35.24,35.0629,35.2038,9209,0
+FAUG.US,D,20210224,000000,35.281,35.44,35.2731,35.3908,27730,0
+FAUG.US,D,20210225,000000,35.2389,35.31,34.86,34.86,14840,0
+FAUG.US,D,20210226,000000,35.11,35.135,34.77,35.01,14702,0
+FAUG.US,D,20210301,000000,35.27,35.41,35.27,35.3259,1203,0
+FAUG.US,D,20210302,000000,35.345,35.38,35.2548,35.28,3250,0
+FAUG.US,D,20210303,000000,35.18,35.19,35.049,35.049,4623,0
+FAUG.US,D,20210304,000000,35.05,35.05,34.63,34.8156,72584,0
+FAUG.US,D,20210305,000000,34.965,35.15,34.71,35.15,17746,0
+FAUG.US,D,20210308,000000,35.165,35.2816,35.1,35.1011,1441,0
+FAUG.US,D,20210309,000000,35.3917,35.44,35.3114,35.3114,18316,0
+FAUG.US,D,20210310,000000,35.37,35.47,35.37,35.3913,13040,0
+FAUG.US,D,20210311,000000,35.4871,35.56,35.4871,35.5242,2158,0
+FAUG.US,D,20210312,000000,35.485,35.5541,35.45,35.5541,1521,0
+FAUG.US,D,20210315,000000,35.615,35.6679,35.5586,35.6679,1873,0
+FAUG.US,D,20210316,000000,35.63,35.7699,35.61,35.672,13932,0
+FAUG.US,D,20210317,000000,35.58,35.7292,35.5798,35.7292,2126,0
+FAUG.US,D,20210318,000000,35.78,35.78,35.5375,35.5375,3741,0
+FAUG.US,D,20210319,000000,35.465,35.6599,35.465,35.5738,3806,0
+FAUG.US,D,20210322,000000,35.34,35.7235,35.34,35.7235,5035,0
+FAUG.US,D,20210323,000000,35.684,35.735,35.6,35.6176,4402,0
+FAUG.US,D,20210324,000000,35.735,35.735,35.5727,35.5727,1141,0
+FAUG.US,D,20210325,000000,35.46,35.6634,35.46,35.6634,1337,0
+FAUG.US,D,20210326,000000,35.7516,35.8854,35.7516,35.8854,610,0
+FAUG.US,D,20210329,000000,35.8545,35.99,35.775,35.8563,1428,0
+FAUG.US,D,20210330,000000,35.85,35.92,35.847,35.847,19663,0
+FAUG.US,D,20210331,000000,35.961,36.02,35.9441,35.9441,1395,0
+FAUG.US,D,20210401,000000,35.77,36.09,35.77,36.0561,3760,0
+FAUG.US,D,20210405,000000,35.93,36.2299,35.93,36.1987,41155,0
+FAUG.US,D,20210406,000000,36.2101,36.2113,36.16,36.2,3585,0
+FAUG.US,D,20210407,000000,36.16,36.26,36.16,36.2203,1275,0
+FAUG.US,D,20210408,000000,36.27,36.27,36.168,36.255,32246,0
+FAUG.US,D,20210409,000000,36.07,36.2802,36.07,36.2802,1754,0
+FAUG.US,D,20210412,000000,36.25,36.3488,36.24,36.2793,2771,0
+FAUG.US,D,20210413,000000,36.28,36.39,36.28,36.3598,144254,0
+FAUG.US,D,20210414,000000,36.3,36.3115,36.2712,36.3093,2925,0
+FAUG.US,D,20210415,000000,36.3895,36.3895,36.33,36.3798,7302,0
+FAUG.US,D,20210416,000000,36.37,36.4888,36.35,36.4349,10422,0
+FAUG.US,D,20210419,000000,36.489,36.489,36.3593,36.3652,1237,0
+FAUG.US,D,20210420,000000,36.39,36.39,36.27,36.291,4614,0
+FAUG.US,D,20210421,000000,36.365,36.43,36.3638,36.43,6751,0
+FAUG.US,D,20210422,000000,36.41,36.43,36.3136,36.3213,1259,0
+FAUG.US,D,20210423,000000,36.3605,36.44,36.3605,36.4287,4257,0
+FAUG.US,D,20210426,000000,36.44,36.49,36.39,36.4338,3075,0
+FAUG.US,D,20210427,000000,36.43,36.49,36.42,36.45,22449,0
+FAUG.US,D,20210428,000000,36.46,36.4663,36.4,36.45,8376,0
+FAUG.US,D,20210429,000000,36.44,36.49,36.39,36.49,37068,0
+FAUG.US,D,20210430,000000,36.43,36.43,36.38,36.4175,1802,0
+FAUG.US,D,20210503,000000,36.5288,36.5288,36.42,36.46,2895,0
+FAUG.US,D,20210504,000000,36.3795,36.3795,36.2975,36.34,7525,0
+FAUG.US,D,20210505,000000,36.4092,36.5099,36.409,36.4268,3829,0
+FAUG.US,D,20210506,000000,36.38,36.49,36.38,36.4875,2928,0
+FAUG.US,D,20210507,000000,36.62,36.6299,36.5,36.5677,7242,0
+FAUG.US,D,20210510,000000,36.5201,36.62,36.5056,36.5101,10820,0
+FAUG.US,D,20210511,000000,36.31,36.4,36.28,36.37,2355,0
+FAUG.US,D,20210512,000000,36.261,36.261,36.0534,36.0534,2325,0
+FAUG.US,D,20210513,000000,36.241,36.2941,36.2,36.2941,14839,0
+FAUG.US,D,20210514,000000,36.361,36.4946,36.361,36.4946,1863,0
+FAUG.US,D,20210517,000000,36.38,36.4346,36.32,36.4346,23917,0
+FAUG.US,D,20210518,000000,36.43,36.435,36.43,36.435,365,0
+FAUG.US,D,20210519,000000,36.25,36.339,36.13,36.307,11597,0
+FAUG.US,D,20210520,000000,36.3711,36.4719,36.3711,36.4719,1311,0
+FAUG.US,D,20210521,000000,36.53,36.53,36.41,36.4544,3045,0
+FAUG.US,D,20210524,000000,36.57,36.57,36.5304,36.5433,1437,0
+FAUG.US,D,20210525,000000,36.52,36.62,36.502,36.56,3365,0
+FAUG.US,D,20210526,000000,36.61,36.6113,36.61,36.6113,2998,0
+FAUG.US,D,20210527,000000,36.658,36.67,36.6011,36.6687,3736,0
+FAUG.US,D,20210528,000000,36.695,36.76,36.65,36.69,49392,0
+FAUG.US,D,20210601,000000,36.769,36.77,36.57,36.57,75382,0
+FAUG.US,D,20210602,000000,36.65,36.695,36.6311,36.65,42154,0
+FAUG.US,D,20210603,000000,36.65,36.69,36.6111,36.66,3553,0
+FAUG.US,D,20210604,000000,36.62,36.7377,36.62,36.7377,7949,0
+FAUG.US,D,20210607,000000,36.68,36.8,36.68,36.745,2048,0
+FAUG.US,D,20210608,000000,36.671,36.82,36.671,36.7518,2011,0
+FAUG.US,D,20210609,000000,36.77,36.7999,36.77,36.78,907,0
+FAUG.US,D,20210610,000000,36.68,36.79,36.68,36.77,14693,0
+FAUG.US,D,20210611,000000,36.75,36.823,36.74,36.8036,21043,0
+FAUG.US,D,20210614,000000,36.805,36.84,36.7515,36.8094,1292,0
+FAUG.US,D,20210615,000000,36.8,36.8,36.75,36.8,616,0
+FAUG.US,D,20210616,000000,36.81,36.81,36.73,36.7759,12186,0
+FAUG.US,D,20210617,000000,36.7001,36.7924,36.7001,36.7924,1352,0
+FAUG.US,D,20210618,000000,36.71,36.71,36.65,36.6745,3423,0
+FAUG.US,D,20210621,000000,36.7399,36.75,36.69,36.73,5303,0
+FAUG.US,D,20210622,000000,36.74,36.805,36.74,36.793,3733,0
+FAUG.US,D,20210623,000000,36.85,36.85,36.79,36.815,18665,0
+FAUG.US,D,20210624,000000,36.84,36.84,36.83,36.8346,3768,0
+FAUG.US,D,20210625,000000,36.84,36.95,36.84,36.9045,18151,0
+FAUG.US,D,20210628,000000,36.84,36.97,36.84,36.92,11101,0
+FAUG.US,D,20210629,000000,36.925,36.925,36.92,36.92,262,0
+FAUG.US,D,20210630,000000,36.98,36.9899,36.8601,36.92,10457,0
+FAUG.US,D,20210701,000000,36.88,36.9451,36.88,36.9451,1287,0
+FAUG.US,D,20210702,000000,36.965,36.97,36.91,36.9651,1829,0
+FAUG.US,D,20210706,000000,37.01,37.01,36.94,36.9599,1365,0
+FAUG.US,D,20210707,000000,36.91,36.99,36.91,36.911,2733,0
+FAUG.US,D,20210708,000000,36.96,36.98,36.935,36.935,25349,0
+FAUG.US,D,20210709,000000,37.0299,37.03,36.92,36.9799,2707,0
+FAUG.US,D,20210712,000000,36.97,36.97,36.94,36.9499,2839,0
+FAUG.US,D,20210713,000000,36.95,36.97,36.9301,36.9448,4725,0
+FAUG.US,D,20210714,000000,36.95,36.97,36.95,36.9539,6821,0
+FAUG.US,D,20210715,000000,36.9452,36.97,36.9451,36.9451,1119,0
+FAUG.US,D,20210716,000000,36.95,36.97,36.93,36.9397,6110,0
+FAUG.US,D,20210719,000000,36.845,36.8899,36.79,36.8501,9319,0
+FAUG.US,D,20210720,000000,36.895,36.97,36.895,36.935,5471,0
+FAUG.US,D,20210721,000000,36.95,37.02,36.95,36.995,7374,0
+FAUG.US,D,20210722,000000,36.96,37.04,36.96,37.0048,1133,0
+FAUG.US,D,20210723,000000,37.0199,37.0199,37.0199,37.0199,383,0
+FAUG.US,D,20210726,000000,37.08,37.08,37.0299,37.0299,558,0
+FAUG.US,D,20210727,000000,36.97,37.07,36.97,37.0229,6586,0
+FAUG.US,D,20210728,000000,37.07,37.09,37.025,37.0369,17878,0
+FAUG.US,D,20210729,000000,37.03,37.0999,36.98,37.08,4162,0
+FAUG.US,D,20210730,000000,37.035,37.09,37.006,37.0307,2127,0
+FAUG.US,D,20210802,000000,37.099,37.099,37.035,37.095,6577,0
+FAUG.US,D,20210803,000000,36.98,37.11,36.98,37.11,8033,0
+FAUG.US,D,20210804,000000,37.045,37.0959,36.98,37.0959,2487,0
+FAUG.US,D,20210805,000000,37.11,37.11,37.01,37.06,4981,0
+FAUG.US,D,20210806,000000,37.11,37.11,37.06,37.06,4068,0
+FAUG.US,D,20210809,000000,37.119,37.12,37,37.06,3223,0
+FAUG.US,D,20210810,000000,37.12,37.12,37.04,37.09,6430,0
+FAUG.US,D,20210811,000000,37.12,37.12,37.09,37.09,7762,0
+FAUG.US,D,20210812,000000,37.12,37.13,37.07,37.095,6894,0
+FAUG.US,D,20210813,000000,37.1,37.12,37.0819,37.0938,624,0
+FAUG.US,D,20210816,000000,37.0609,37.12,37.0609,37.095,7448,0
+FAUG.US,D,20210817,000000,37.12,37.12,37.07,37.115,15275,0
+FAUG.US,D,20210818,000000,37.13,37.13,37.05,37.11,45952,0
+FAUG.US,D,20210819,000000,37.121,37.1339,37.06,37.13,561918,0
+FAUG.US,D,20210820,000000,37.16,37.16,37.0753,37.12,367219,0
+FAUG.US,D,20210823,000000,37.27,37.38,37.16,37.318,329643,0
+FAUG.US,D,20210824,000000,37.32,37.35,37.2501,37.325,252353,0
+FAUG.US,D,20210825,000000,37.32,37.41,37.2701,37.395,154793,0
+FAUG.US,D,20210826,000000,37.42,37.42,37.1941,37.255,194430,0
+FAUG.US,D,20210827,000000,37.32,37.48,37.2501,37.46,111336,0
+FAUG.US,D,20210830,000000,37.43,37.58,37.43,37.555,81919,0
+FAUG.US,D,20210831,000000,37.55,37.55,37.4,37.5021,90800,0
+FAUG.US,D,20210901,000000,37.58,37.59,37.5001,37.5121,67963,0
+FAUG.US,D,20210902,000000,37.609,37.61,37.5101,37.5161,34610,0
+FAUG.US,D,20210903,000000,37.53,37.58,37.4981,37.57,68394,0
+FAUG.US,D,20210907,000000,37.57,37.57,37.4017,37.48,35714,0
+FAUG.US,D,20210908,000000,37.4,37.44,37.35,37.36,35318,0
+FAUG.US,D,20210909,000000,37.39,37.51,37.34,37.345,32177,0
+FAUG.US,D,20210910,000000,37.46,37.46,37.1725,37.1799,41164,0
+FAUG.US,D,20210913,000000,37.31,37.31,37.15,37.175,65501,0
+FAUG.US,D,20210914,000000,37.33,37.33,37.05,37.0907,26390,0
+FAUG.US,D,20210915,000000,37.15,37.31,37.1141,37.2952,208798,0
+FAUG.US,D,20210916,000000,37.31,37.34,37.1101,37.2953,28188,0
+FAUG.US,D,20210917,000000,37.25,37.25,36.97,37.0501,40682,0
+FAUG.US,D,20210920,000000,36.81,36.81,36.35,36.6426,315199,0
+FAUG.US,D,20210921,000000,36.73,36.835,36.5401,36.7299,52893,0
+FAUG.US,D,20210922,000000,36.7684,37,36.7684,36.8763,94752,0
+FAUG.US,D,20210923,000000,36.92,37.27,36.92,37.2185,26715,0
+FAUG.US,D,20210924,000000,37.14,37.285,37.13,37.28,39100,0
+FAUG.US,D,20210927,000000,37.15,37.24,37.15,37.1711,16753,0
+FAUG.US,D,20210928,000000,36.85,36.859,36.67,36.6948,36344,0
+FAUG.US,D,20210929,000000,36.81,36.9,36.7,36.715,30485,0
+FAUG.US,D,20210930,000000,36.84,36.84,36.47,36.47,25220,0
+FAUG.US,D,20211001,000000,36.45,36.78,36.3621,36.75,7988,0
+FAUG.US,D,20211004,000000,36.75,36.75,36.27,36.44,15910,0
+FAUG.US,D,20211005,000000,36.75,36.82,36.6562,36.6909,11077,0
+FAUG.US,D,20211006,000000,36.46,36.8,36.4301,36.8,14414,0
+FAUG.US,D,20211007,000000,36.9644,37.11,36.9539,36.9539,14184,0
+FAUG.US,D,20211008,000000,36.93,37.04,36.9067,36.9409,27069,0
+FAUG.US,D,20211011,000000,36.99,37.02,36.819,36.82,33956,0
+FAUG.US,D,20211012,000000,36.79,36.82,36.7135,36.7135,9605,0
+FAUG.US,D,20211013,000000,36.83,36.849,36.685,36.8263,24039,0
+FAUG.US,D,20211014,000000,37.089,37.24,37.0761,37.1914,11559,0
+FAUG.US,D,20211015,000000,37.39,37.4,37.32,37.3606,26959,0
+FAUG.US,D,20211018,000000,37.279,37.46,37.279,37.425,11721,0
+FAUG.US,D,20211019,000000,37.43,37.6001,37.43,37.6001,18426,0
+FAUG.US,D,20211020,000000,37.645,37.73,37.635,37.635,10284,0
+FAUG.US,D,20211021,000000,37.71,37.75,37.63,37.749,15787,0
+FAUG.US,D,20211022,000000,37.81,37.81,37.71,37.745,5230,0
+FAUG.US,D,20211025,000000,37.779,37.899,37.7001,37.8563,14810,0
+FAUG.US,D,20211026,000000,37.955,38.02,37.87,37.92,14080,0
+FAUG.US,D,20211027,000000,37.8668,37.949,37.82,37.82,7952,0
+FAUG.US,D,20211028,000000,37.76,37.99,37.76,37.99,17233,0
+FAUG.US,D,20211029,000000,37.77,37.995,37.77,37.985,16028,0
+FAUG.US,D,20211101,000000,37.96,38.079,37.93,38.0579,24442,0
+FAUG.US,D,20211102,000000,37.97,38.169,37.97,38.12,5573,0
+FAUG.US,D,20211103,000000,38.02,38.3,38.02,38.3,5907,0
+FAUG.US,D,20211104,000000,38.26,38.38,38.26,38.3293,19001,0
+FAUG.US,D,20211105,000000,38.5099,38.5099,38.345,38.3868,4640,0
+FAUG.US,D,20211108,000000,38.44,38.449,38.28,38.3743,36061,0
+FAUG.US,D,20211109,000000,38.3,38.31,38.23,38.2923,16014,0
+FAUG.US,D,20211110,000000,38.29,38.29,38.1,38.13,15469,0
+FAUG.US,D,20211111,000000,38.26,38.26,38.1578,38.1578,3718,0
+FAUG.US,D,20211112,000000,38.3,38.33,38.1316,38.295,7718,0
+FAUG.US,D,20211115,000000,38.4,38.4,38.26,38.33,4989,0
+FAUG.US,D,20211116,000000,38.32,38.45,38.31,38.3838,42752,0
+FAUG.US,D,20211117,000000,38.2501,38.35,38.2501,38.3079,3397,0
+FAUG.US,D,20211118,000000,38.29,38.41,38.28,38.3425,9450,0
+FAUG.US,D,20211119,000000,38.3015,38.4099,38.272,38.3192,28713,0
+FAUG.US,D,20211122,000000,38.34,38.51,38.2824,38.2824,14199,0
+FAUG.US,D,20211123,000000,38.34,38.34,38.13,38.2783,510486,0
+FAUG.US,D,20211124,000000,38.1899,38.33,38.1899,38.25,101194,0
+FAUG.US,D,20211126,000000,37.94,37.96,37.77,37.79,5622,0
+FAUG.US,D,20211129,000000,38.07,38.23,37.96,38.1642,25062,0
+FAUG.US,D,20211130,000000,38.1,38.1,37.7,37.7,5814,0
+FAUG.US,D,20211201,000000,38.0149,38.0149,37.43,37.43,18689,0
+FAUG.US,D,20211202,000000,37.37,37.79,37.37,37.7307,6564,0
+FAUG.US,D,20211203,000000,37.57,37.57,37.39,37.4543,3504,0
+FAUG.US,D,20211206,000000,37.68,37.8087,37.67,37.8087,8539,0
+FAUG.US,D,20211207,000000,38.2199,38.329,38.1501,38.1856,29637,0
+FAUG.US,D,20211208,000000,38.23,38.3399,38.2001,38.33,15992,0
+FAUG.US,D,20211209,000000,38.28,38.355,38.16,38.16,2456,0
+FAUG.US,D,20211210,000000,38.29,38.43,38.29,38.427,8798,0
+FAUG.US,D,20211213,000000,38.3241,38.3241,38.251,38.2574,848,0
+FAUG.US,D,20211214,000000,38.08,38.13,37.9505,38.0902,7156,0
+FAUG.US,D,20211215,000000,38.0702,38.4197,37.9901,38.4197,15893,0
+FAUG.US,D,20211216,000000,38.51,38.5399,38.1,38.25,11894,0
+FAUG.US,D,20211217,000000,38.02,38.13,37.93,37.97,10134,0
+FAUG.US,D,20211220,000000,37.71,37.76,37.6,37.74,7511,0
+FAUG.US,D,20211221,000000,37.965,38.15,37.861,38.1376,79928,0
+FAUG.US,D,20211222,000000,38.1,38.43,38.1,38.43,5329,0
+FAUG.US,D,20211223,000000,38.509,38.59,38.46,38.53,8600,0
+FAUG.US,D,20211227,000000,38.51,38.73,38.51,38.73,7595,0
+FAUG.US,D,20211228,000000,38.7401,38.7406,38.68,38.6919,18888,0
+FAUG.US,D,20211229,000000,38.8,38.81,38.7201,38.7968,5001,0
+FAUG.US,D,20211230,000000,38.75,38.8022,38.7494,38.7494,3586,0
+FAUG.US,D,20211231,000000,38.701,38.77,38.7,38.7305,3151,0
+FAUG.US,D,20220103,000000,38.8199,38.9,38.7,38.9,24889,0
+FAUG.US,D,20220104,000000,38.875,38.94,38.72,38.88,26639,0
+FAUG.US,D,20220105,000000,38.81,38.87,38.51,38.51,21886,0
+FAUG.US,D,20220106,000000,38.41,38.6,38.3901,38.48,17527,0
+FAUG.US,D,20220107,000000,38.44,38.48,38.336,38.36,43611,0
+FAUG.US,D,20220110,000000,37.96,38.3598,37.96,38.3598,39415,0
+FAUG.US,D,20220111,000000,38.276,38.59,38.276,38.59,50570,0
+FAUG.US,D,20220112,000000,38.6,38.6511,38.58,38.6511,4154,0
+FAUG.US,D,20220113,000000,38.57,38.615,38.331,38.3355,22198,0
+FAUG.US,D,20220114,000000,38.2414,38.4,38.13,38.4,53779,0
+FAUG.US,D,20220118,000000,38.125,38.125,37.9301,37.9466,15989,0
+FAUG.US,D,20220119,000000,37.985,38.118,37.7946,37.7946,12286,0
+FAUG.US,D,20220120,000000,38.02,38.08,37.57,37.58,14804,0
+FAUG.US,D,20220121,000000,37.35,37.4901,37.09,37.12,13030,0
+FAUG.US,D,20220124,000000,36.78,37.23,36.23,37.22,53124,0
+FAUG.US,D,20220125,000000,36.44,37.054,36.38,36.92,48087,0
+FAUG.US,D,20220126,000000,37.13,37.3,36.58,36.68,563203,0
+FAUG.US,D,20220127,000000,36.93,37.22,36.59,36.66,73829,0
+FAUG.US,D,20220128,000000,36.54,37.2125,36.47,37.2125,86124,0
+FAUG.US,D,20220131,000000,37.35,37.75,37.35,37.74,61903,0
+FAUG.US,D,20220201,000000,37.62,37.94,37.62,37.94,13861,0
+FAUG.US,D,20220202,000000,37.97,38.148,37.93,38.14,10111,0
+FAUG.US,D,20220203,000000,37.75,37.84,37.43,37.57,12287,0
+FAUG.US,D,20220204,000000,37.5,37.8,37.4257,37.58,7526,0
+FAUG.US,D,20220207,000000,37.6302,37.71,37.53,37.53,8277,0
+FAUG.US,D,20220208,000000,37.4901,37.755,37.46,37.72,11789,0
+FAUG.US,D,20220209,000000,38,38.08,37.98,38.04,5974,0
+FAUG.US,D,20220210,000000,37.98,38.03,37.59,37.72,15397,0
+FAUG.US,D,20220211,000000,37.69,37.715,37.11,37.16,10035,0
+FAUG.US,D,20220214,000000,37.2,37.2,36.95,37.16,4048,0
+FAUG.US,D,20220215,000000,37.47,37.53,37.35,37.53,27822,0
+FAUG.US,D,20220216,000000,37.38,37.58,37.28,37.53,118031,0
+FAUG.US,D,20220217,000000,37.19,37.2744,37.04,37.05,8790,0
+FAUG.US,D,20220218,000000,36.96,37.087,36.79,36.86,13777,0
+FAUG.US,D,20220222,000000,36.69,36.92,36.51,36.68,13642,0
+FAUG.US,D,20220223,000000,36.47,36.4701,36.16,36.18,9221,0
+FAUG.US,D,20220224,000000,35.45,36.52,35.45,36.51,8558,0
+FAUG.US,D,20220225,000000,36.6599,37.04,36.6599,37.04,4498,0
+FAUG.US,D,20220228,000000,36.8,37.08,36.72,37.05,5657,0
+FAUG.US,D,20220301,000000,36.91,36.99,36.505,36.55,19016,0
+FAUG.US,D,20220302,000000,36.83,37.16,36.78,37.0841,8175,0
+FAUG.US,D,20220303,000000,36.87,37.03,36.848,36.9175,9232,0
+FAUG.US,D,20220304,000000,36.65,36.88,36.55,36.83,58514,0
+FAUG.US,D,20220307,000000,36.66,36.66,35.98,35.98,22750,0
+FAUG.US,D,20220308,000000,35.8072,36.23,35.8072,35.9,8359,0
+FAUG.US,D,20220309,000000,36.25,36.52,36.23,36.51,10623,0
+FAUG.US,D,20220310,000000,36.22,36.469,36.09,36.3934,64648,0
+FAUG.US,D,20220311,000000,36.35,36.4388,36.0807,36.0807,1784,0
+FAUG.US,D,20220314,000000,36.205,36.205,35.83,35.84,2039,0
+FAUG.US,D,20220315,000000,36.295,36.489,36.1858,36.4157,1677,0
+FAUG.US,D,20220316,000000,36.65,36.8879,36.55,36.8854,6167,0
+FAUG.US,D,20220317,000000,37.1,37.32,36.9674,37.32,4558,0
+FAUG.US,D,20220318,000000,37.22,37.537,37.22,37.537,18257,0
+FAUG.US,D,20220321,000000,37.699,37.699,37.42,37.5366,24370,0
+FAUG.US,D,20220322,000000,37.72,37.89,37.72,37.8243,34712,0
+FAUG.US,D,20220323,000000,37.71,37.75,37.57,37.6,1054952,0
+FAUG.US,D,20220324,000000,37.76,37.95,37.74,37.95,5565,0
+FAUG.US,D,20220325,000000,37.89,38.025,37.89,38.025,8690,0
+FAUG.US,D,20220328,000000,38.07,38.1712,37.8827,38.1712,33107,0
+FAUG.US,D,20220329,000000,38.3301,38.55,38.3211,38.5056,4042,0
+FAUG.US,D,20220330,000000,38.345,38.429,38.221,38.3049,5125,0
+FAUG.US,D,20220331,000000,38.2935,38.37,38.0472,38.0472,13689,0
+FAUG.US,D,20220401,000000,38.1,38.13,37.9,38.11,30551,0
+FAUG.US,D,20220404,000000,38.1,38.2491,38.1,38.2491,3060,0
+FAUG.US,D,20220405,000000,38.14,38.1589,37.89,37.92,41955,0
+FAUG.US,D,20220406,000000,37.625,37.788,37.6091,37.6903,113702,0
+FAUG.US,D,20220407,000000,37.725,37.94,37.5701,37.8417,3327,0
+FAUG.US,D,20220408,000000,37.8013,37.9499,37.7883,37.7883,10562,0
+FAUG.US,D,20220411,000000,37.5045,37.56,37.33,37.34,8932,0
+FAUG.US,D,20220412,000000,37.6,37.6175,37.178,37.22,13976,0
+FAUG.US,D,20220413,000000,37.4137,37.5986,37.3607,37.5945,16129,0
+FAUG.US,D,20220414,000000,37.52,37.539,37.2994,37.2994,5372,0
+FAUG.US,D,20220418,000000,37.325,37.356,37.1267,37.2038,11364,0
+FAUG.US,D,20220419,000000,37.156,37.73,37.156,37.61,14237,0
+FAUG.US,D,20220420,000000,37.7488,37.8,37.57,37.57,796923,0
+FAUG.US,D,20220421,000000,37.78,37.8,37.21,37.2805,15729,0
+FAUG.US,D,20220422,000000,37.11,37.12,36.52,36.52,13016,0
+FAUG.US,D,20220425,000000,36.3491,36.735,36.2599,36.735,12305,0
+FAUG.US,D,20220426,000000,36.525,36.55,36.0819,36.0989,21414,0
+FAUG.US,D,20220427,000000,36.162,36.375,36.06,36.124,17226,0
+FAUG.US,D,20220428,000000,36.1674,36.7727,36.1674,36.65,6933,0
+FAUG.US,D,20220429,000000,36.36,36.3954,35.7747,35.7747,5157,0
+FAUG.US,D,20220502,000000,35.86,35.941,35.48,35.941,11784,0
+FAUG.US,D,20220503,000000,36.1,36.1009,36.006,36.0957,8562,0
+FAUG.US,D,20220504,000000,36.23,36.8699,35.96,36.83,22497,0
+FAUG.US,D,20220505,000000,36.05,36.05,35.75,35.96,11541,0
+FAUG.US,D,20220506,000000,35.79,35.89,35.58,35.82,9801,0
+FAUG.US,D,20220509,000000,35.53,35.53,35.03,35.08,26600,0
+FAUG.US,D,20220510,000000,35.56,35.56,34.995,35.1943,7661,0
+FAUG.US,D,20220511,000000,35.2791,35.3875,34.8865,34.8865,2837,0
+FAUG.US,D,20220512,000000,34.64,34.995,34.45,34.9,29400,0
+FAUG.US,D,20220513,000000,35.05,35.39,35.05,35.3329,8296,0
+FAUG.US,D,20220516,000000,35.23,35.48,35.23,35.3082,11608,0
+FAUG.US,D,20220517,000000,35.61,35.766,35.55,35.74,19725,0
+FAUG.US,D,20220518,000000,34.9498,34.965,34.8,34.8719,20921,0
+FAUG.US,D,20220519,000000,34.63,34.9899,34.63,34.8218,39718,0
+FAUG.US,D,20220520,000000,34.9,34.9,34.37,34.82,23061,0
+FAUG.US,D,20220523,000000,34.982,35.23,34.94,35.1709,12002,0
+FAUG.US,D,20220524,000000,35.04,35.08,34.71,35.0289,11731,0
+FAUG.US,D,20220525,000000,35.1,35.31,35.05,35.2575,83481,0
+FAUG.US,D,20220526,000000,35.49,35.76,35.47,35.6552,28161,0
+FAUG.US,D,20220527,000000,35.87,36.14,35.87,36.07,16236,0
+FAUG.US,D,20220531,000000,35.97,36.17,35.91,35.96,9714,0
+FAUG.US,D,20220601,000000,35.92,35.92,35.74,35.81,5479,0
+FAUG.US,D,20220602,000000,35.7944,36.18,35.7944,36.18,8877,0
+FAUG.US,D,20220603,000000,36.02,36.02,35.87,35.91,1668,0
+FAUG.US,D,20220606,000000,36.0354,36.0354,35.96,35.9975,384,0
+FAUG.US,D,20220607,000000,35.9,36.16,35.8572,36.14,2289,0
+FAUG.US,D,20220608,000000,36.05,36.1451,35.96,35.9795,4347,0
+FAUG.US,D,20220609,000000,36.01,36.01,35.56,35.56,9506,0
+FAUG.US,D,20220610,000000,34.99,35.05,34.99,35.0116,880,0
+FAUG.US,D,20220613,000000,34.33,34.44,34.0635,34.0635,2291,0
+FAUG.US,D,20220614,000000,34.09,34.2608,33.86,34.0485,15491,0
+FAUG.US,D,20220615,000000,34.37,34.61,34.16,34.34,18570,0
+FAUG.US,D,20220616,000000,33.6838,33.6838,33.52,33.61,14991,0
+FAUG.US,D,20220617,000000,33.8,33.81,33.52,33.68,10603,0
+FAUG.US,D,20220621,000000,34.35,34.4109,34.29,34.29,4025,0
+FAUG.US,D,20220622,000000,34.12,34.59,34.07,34.31,34136,0
+FAUG.US,D,20220623,000000,34.48,34.585,34.2901,34.55,1005710,0
+FAUG.US,D,20220624,000000,34.7601,35.16,34.7601,35.16,4227,0
+FAUG.US,D,20220627,000000,35.1673,35.29,35.14,35.14,3231,0
+FAUG.US,D,20220628,000000,35.15,35.15,34.7725,34.84,1437,0
+FAUG.US,D,20220629,000000,34.68,34.84,34.66,34.84,7054,0
+FAUG.US,D,20220630,000000,34.5,34.7451,34.26,34.54,14952,0
+FAUG.US,D,20220701,000000,34.628,34.8,34.3216,34.8,11100,0
+FAUG.US,D,20220705,000000,34.4119,34.85,34.4119,34.85,7455,0
+FAUG.US,D,20220706,000000,34.82,34.94,34.76,34.94,4751,0
+FAUG.US,D,20220707,000000,35.26,35.2899,35.245,35.28,1114,0
+FAUG.US,D,20220708,000000,35.31,35.41,35.221,35.3,1865,0
+FAUG.US,D,20220711,000000,35.2633,35.2633,35.07,35.0942,1094,0
+FAUG.US,D,20220712,000000,35.0331,35.17,34.89,34.939,1068,0
+FAUG.US,D,20220713,000000,34.64,35.0199,34.64,34.8619,3413,0
+FAUG.US,D,20220714,000000,34.39,34.8194,34.39,34.8194,5922,0
+FAUG.US,D,20220715,000000,35.125,35.269,35.125,35.2333,8398,0
+FAUG.US,D,20220718,000000,35.4904,35.4904,35.0725,35.0725,3911,0
+FAUG.US,D,20220719,000000,35.3351,35.68,35.3351,35.6448,6594,0
+FAUG.US,D,20220720,000000,35.66,35.86,35.66,35.69,411040,0
+FAUG.US,D,20220721,000000,35.68,35.93,35.68,35.93,10035,0
+FAUG.US,D,20220722,000000,35.98,35.9801,35.73,35.8489,5029,0
+FAUG.US,D,20220725,000000,35.85,35.915,35.77,35.84,13700,0
+FAUG.US,D,20220726,000000,35.72,35.72,35.677,35.677,1807,0
+FAUG.US,D,20220727,000000,35.88,36.1871,35.88,36.1871,4868,0
+FAUG.US,D,20220728,000000,36.28,36.39,36.17,36.31,13084,0
+FAUG.US,D,20220729,000000,36.4613,36.57,36.4201,36.56,12969,0
+FAUG.US,D,20220801,000000,36.41,36.6,36.41,36.49,10359,0
+FAUG.US,D,20220802,000000,36.51,36.51,36.3909,36.488,41969,0
+FAUG.US,D,20220803,000000,36.5599,36.64,36.5277,36.577,16928,0
+FAUG.US,D,20220804,000000,36.63,36.66,36.58,36.64,18037,0
+FAUG.US,D,20220805,000000,36.4601,36.68,36.4601,36.6311,7259,0
+FAUG.US,D,20220808,000000,36.71,36.72,36.6121,36.6509,6417,0
+FAUG.US,D,20220809,000000,36.6211,36.689,36.62,36.6299,22556,0
+FAUG.US,D,20220810,000000,36.74,36.82,36.7,36.7799,206422,0
+FAUG.US,D,20220811,000000,36.82,36.82,36.67,36.77,71297,0
+FAUG.US,D,20220812,000000,36.7615,36.85,36.75,36.81,27928,0
+FAUG.US,D,20220815,000000,36.8099,36.85,36.75,36.785,48994,0
+FAUG.US,D,20220816,000000,36.78,36.85,36.7501,36.7825,51503,0
+FAUG.US,D,20220817,000000,36.71,36.86,36.71,36.82,189873,0
+FAUG.US,D,20220818,000000,36.82,36.91,36.73,36.84,723610,0
+FAUG.US,D,20220819,000000,36.84,36.884,36.79,36.84,1371888,0
+FAUG.US,D,20220822,000000,36.58,36.58,36.22,36.31,367550,0
+FAUG.US,D,20220823,000000,36.3,36.42,36.2083,36.27,156270,0
+FAUG.US,D,20220824,000000,36.24,36.41,36.18,36.35,454753,0
+FAUG.US,D,20220825,000000,36.43,36.65,36.37,36.62,71443,0
+FAUG.US,D,20220826,000000,36.69,36.69,35.7981,35.825,113290,0
+FAUG.US,D,20220829,000000,35.66,35.81,35.5,35.635,180520,0
+FAUG.US,D,20220830,000000,35.72,35.72,35.249,35.36,110925,0
+FAUG.US,D,20220831,000000,35.399,35.4197,35.16,35.16,55074,0
+FAUG.US,D,20220901,000000,35.03,35.26,34.83,35.26,59711,0
+FAUG.US,D,20220902,000000,35.54,35.5498,34.8509,35,51625,0
+FAUG.US,D,20220906,000000,35,35.06,34.7601,34.9,56069,0
+FAUG.US,D,20220907,000000,34.89,35.37,34.89,35.3237,25382,0
+FAUG.US,D,20220908,000000,35.21,35.519,35.11,35.51,28611,0
+FAUG.US,D,20220909,000000,35.67,35.95,35.67,35.92,51536,0
+FAUG.US,D,20220912,000000,36.05,36.2,36.02,36.1203,68312,0
+FAUG.US,D,20220913,000000,35.55,35.55,34.93,34.9898,66139,0
+FAUG.US,D,20220914,000000,34.98,35.12,34.85,35.0202,99985,0
+FAUG.US,D,20220915,000000,34.91,35.12,34.7061,34.78,50999,0
+FAUG.US,D,20220916,000000,34.49,34.63,34.38,34.6101,135045,0
+FAUG.US,D,20220919,000000,34.4117,34.78,34.4117,34.76,32521,0
+FAUG.US,D,20220920,000000,34.57,34.57,34.33,34.46,81083,0
+FAUG.US,D,20220921,000000,34.58,34.71,34.04,34.04,228164,0
+FAUG.US,D,20220922,000000,33.98,34.07,33.797,33.89,28268,0
+FAUG.US,D,20220923,000000,33.61,33.61,33.13,33.43,21988,0
+FAUG.US,D,20220926,000000,33.26,33.55,33.13,33.225,30350,0
+FAUG.US,D,20220927,000000,33.44,33.58,32.986,33.15,590064,0
+FAUG.US,D,20220928,000000,33.1,33.7,33.1,33.59,54449,0
+FAUG.US,D,20220929,000000,33.14,33.215,32.9,33.09,49070,0
+FAUG.US,D,20220930,000000,33.1,33.3,32.82,32.84,35605,0
+FAUG.US,D,20221003,000000,33,33.52,33,33.38,14802,0
+FAUG.US,D,20221004,000000,33.8,34.09,33.79,34.09,139008,0
+FAUG.US,D,20221005,000000,33.75,34.1881,33.69,34.02,153198,0
+FAUG.US,D,20221006,000000,34.11,34.11,33.79,33.79,22109,0
+FAUG.US,D,20221007,000000,33.31,33.39,33.0555,33.11,31522,0
+FAUG.US,D,20221010,000000,33.14,33.14,32.85,32.94,13344,0
+FAUG.US,D,20221011,000000,32.7507,33.1319,32.6982,32.76,23599,0
+FAUG.US,D,20221012,000000,32.79,32.9189,32.71,32.71,9923,0
+FAUG.US,D,20221013,000000,32.22,33.3644,32.22,33.29,50001,0
+FAUG.US,D,20221014,000000,33.1,33.1199,32.765,32.795,7640,0
+FAUG.US,D,20221017,000000,33.42,33.465,33.29,33.35,8358,0
+FAUG.US,D,20221018,000000,33.87,33.8971,33.46,33.67,10174,0
+FAUG.US,D,20221019,000000,33.57,33.61,33.34,33.48,1822,0
+FAUG.US,D,20221020,000000,33.7075,33.735,33.2401,33.3167,33399,0
+FAUG.US,D,20221021,000000,33.62,33.9251,33.41,33.84,5581,0
+FAUG.US,D,20221024,000000,33.92,34.18,33.92,34.14,14583,0
+FAUG.US,D,20221025,000000,34.33,34.5725,34.31,34.53,54430,0
+FAUG.US,D,20221026,000000,34.53,34.6399,34.32,34.3835,774105,0
+FAUG.US,D,20221027,000000,34.465,34.56,34.19,34.19,16121,0
+FAUG.US,D,20221028,000000,34.445,34.83,34.445,34.81,49569,0
+FAUG.US,D,20221031,000000,34.6482,34.73,34.61,34.63,33234,0
+FAUG.US,D,20221101,000000,34.6,34.68,34.56,34.56,2560,0
+FAUG.US,D,20221102,000000,34.44,34.745,33.99,33.99,17421,0
+FAUG.US,D,20221103,000000,33.65,33.86,33.65,33.735,10170,0
+FAUG.US,D,20221104,000000,33.82,34.21,33.67,34.04,8918,0
+FAUG.US,D,20221107,000000,34.14,34.3008,34.0478,34.2601,6953,0
+FAUG.US,D,20221108,000000,34.34,34.62,34.2301,34.4488,35828,0
+FAUG.US,D,20221109,000000,34.27,34.27,33.9224,33.9224,12026,0
+FAUG.US,D,20221110,000000,34.915,35.275,34.915,35.275,14878,0
+FAUG.US,D,20221111,000000,35.37,35.5114,35.32,35.483,7065,0
+FAUG.US,D,20221114,000000,35.451,35.576,35.2789,35.2789,40327,0
+FAUG.US,D,20221115,000000,35.58,35.6882,35.26,35.4625,8251,0
+FAUG.US,D,20221116,000000,35.31,35.37,35.28,35.28,11969,0
+FAUG.US,D,20221117,000000,35.01,35.29,35.0001,35.2,24067,0
+FAUG.US,D,20221118,000000,35.48,35.48,35.2,35.345,16427,0
+FAUG.US,D,20221121,000000,35.24,35.2604,35.18,35.2604,20322,0
+FAUG.US,D,20221122,000000,35.3092,35.5825,35.3092,35.5825,51294,0
+FAUG.US,D,20221123,000000,35.6,35.83,35.58,35.83,988210,0
+FAUG.US,D,20221125,000000,35.698,35.8325,35.698,35.7691,23997,0
+FAUG.US,D,20221128,000000,35.57,35.57,35.34,35.36,5468,0
+FAUG.US,D,20221129,000000,35.375,35.375,35.23,35.321,32693,0
+FAUG.US,D,20221130,000000,35.275,36.045,35.2,36.0429,7533,0
+FAUG.US,D,20221201,000000,35.9801,36.145,35.955,36.1186,11590,0
+FAUG.US,D,20221202,000000,35.89,36.105,35.89,36.09,14162,0
+FAUG.US,D,20221205,000000,35.8,35.8,35.5373,35.64,20668,0
+FAUG.US,D,20221206,000000,35.62,35.62,35.1,35.2222,10641,0
+FAUG.US,D,20221207,000000,35.17,35.28,35.11,35.1961,47207,0
+FAUG.US,D,20221208,000000,35.4,35.4,35.3006,35.3607,8560,0
+FAUG.US,D,20221209,000000,35.325,35.4224,35.2072,35.2072,13672,0
+FAUG.US,D,20221212,000000,35.25,35.5366,35.22,35.5366,10682,0
+FAUG.US,D,20221213,000000,35.63,35.79,35.63,35.7743,11876,0
+FAUG.US,D,20221214,000000,35.69,35.9485,35.56,35.655,30139,0
+FAUG.US,D,20221215,000000,35.07,35.07,34.8975,34.9498,3870,0
+FAUG.US,D,20221216,000000,34.805,34.805,34.53,34.7361,15610,0
+FAUG.US,D,20221219,000000,34.7767,35.0399,34.3701,34.503,13899,0
+FAUG.US,D,20221220,000000,34.38,34.64,34.38,34.55,19258,0
+FAUG.US,D,20221221,000000,34.76,34.96,34.7416,34.85,58568,0
+FAUG.US,D,20221222,000000,34.41,34.5166,34.22,34.5166,9051,0
+FAUG.US,D,20221223,000000,34.53,34.655,34.53,34.65,3965,0
+FAUG.US,D,20221227,000000,34.59,34.67,34.54,34.6024,22659,0
+FAUG.US,D,20221228,000000,34.55,34.67,34.27,34.3025,24312,0
+FAUG.US,D,20221229,000000,34.69,34.76,34.64,34.7384,19992,0
+FAUG.US,D,20221230,000000,34.5301,34.6549,34.465,34.6549,6935,0
+FAUG.US,D,20230103,000000,34.5794,34.61,34.41,34.54,10655,0
+FAUG.US,D,20230104,000000,34.62,34.86,34.6,34.71,15473,0
+FAUG.US,D,20230105,000000,34.53,34.62,34.4801,34.4801,8264,0
+FAUG.US,D,20230106,000000,34.74,35.073,34.57,35.073,5437,0
+FAUG.US,D,20230109,000000,35.31,35.41,35.0519,35.0519,5417,0
+FAUG.US,D,20230110,000000,35.07,35.2165,34.99,35.2165,33316,0
+FAUG.US,D,20230111,000000,35.3,35.5008,35.3,35.5008,3767,0
+FAUG.US,D,20230112,000000,35.45,35.72,35.45,35.5964,1866,0
+FAUG.US,D,20230113,000000,35.4767,35.7216,35.4767,35.7216,6289,0
+FAUG.US,D,20230117,000000,35.665,35.7821,35.6,35.65,7403,0
+FAUG.US,D,20230118,000000,35.746,35.78,35.23,35.23,20071,0
+FAUG.US,D,20230119,000000,35.045,35.1677,34.96,35.0743,10293,0
+FAUG.US,D,20230120,000000,35.2,35.549,35.12,35.5155,5223,0
+FAUG.US,D,20230123,000000,35.5343,35.95,35.5343,35.87,14748,0
+FAUG.US,D,20230124,000000,35.75,35.889,35.67,35.8129,11120,0
+FAUG.US,D,20230125,000000,35.445,35.8191,35.4399,35.7788,13150,0
+FAUG.US,D,20230126,000000,35.915,36.052,35.83,36.052,2595,0
+FAUG.US,D,20230127,000000,36.0355,36.31,36.0355,36.1668,10054,0
+FAUG.US,D,20230130,000000,36.029,36.03,35.835,35.8439,20061,0
+FAUG.US,D,20230131,000000,35.986,36.1591,35.98,36.1591,7381,0
+FAUG.US,D,20230201,000000,36.12,36.51,36.0487,36.4401,5429,0
+FAUG.US,D,20230202,000000,36.78,36.94,36.645,36.8188,17006,0
+FAUG.US,D,20230203,000000,36.58,36.93,36.53,36.59,244622,0
+FAUG.US,D,20230206,000000,36.42,36.538,36.33,36.45,31134,0
+FAUG.US,D,20230207,000000,36.41,36.827,36.31,36.827,21197,0
+FAUG.US,D,20230208,000000,36.71,36.71,36.45,36.51,285611,0
+FAUG.US,D,20230209,000000,36.4,36.65,36.23,36.31,40693,0
+FAUG.US,D,20230210,000000,36.13,36.3699,36.13,36.3699,18263,0
+FAUG.US,D,20230213,000000,36.3,36.6299,36.3,36.621,6075,0
+FAUG.US,D,20230214,000000,36.6,36.676,36.34,36.63,43281,0
+FAUG.US,D,20230215,000000,36.447,36.67,36.447,36.6677,21716,0
+FAUG.US,D,20230216,000000,36.418,36.618,36.3493,36.3493,27623,0
+FAUG.US,D,20230217,000000,36.17,36.31,36.11,36.2979,83505,0
+FAUG.US,D,20230221,000000,36.05,36.05,35.7501,35.79,26820,0
+FAUG.US,D,20230222,000000,35.8685,35.898,35.66,35.7232,20452,0
+FAUG.US,D,20230223,000000,35.91,35.91,35.64,35.8769,65854,0
+FAUG.US,D,20230224,000000,35.59,35.6167,35.43,35.6167,15571,0
+FAUG.US,D,20230227,000000,35.72,35.745,35.65,35.69,2901,0
+FAUG.US,D,20230228,000000,35.7,35.77,35.6401,35.6639,20171,0
+FAUG.US,D,20230301,000000,35.51,35.575,35.4501,35.5202,8943,0
+FAUG.US,D,20230302,000000,35.43,35.7052,35.42,35.7052,16914,0
+FAUG.US,D,20230303,000000,35.94,36.12,35.86,36.1174,45846,0
+FAUG.US,D,20230306,000000,36.2,36.28,36.09,36.1263,4300,0
+FAUG.US,D,20230307,000000,36.15,36.16,35.75,35.7523,25102,0
+FAUG.US,D,20230308,000000,35.73,35.81,35.69,35.762,6392,0
+FAUG.US,D,20230309,000000,35.83,35.9044,35.32,35.32,18908,0
+FAUG.US,D,20230310,000000,35.43,35.43,34.97,34.9975,5362,0
+FAUG.US,D,20230313,000000,34.7216,35.19,34.7216,34.9537,8488,0
+FAUG.US,D,20230314,000000,35.305,35.44,35.1,35.3497,10424,0
+FAUG.US,D,20230315,000000,34.9301,35.179,34.889,35.117,4863,0
+FAUG.US,D,20230316,000000,35.06,35.5805,35.06,35.5805,6301,0
+FAUG.US,D,20230317,000000,35.63,35.63,35.1909,35.3189,26389,0
+FAUG.US,D,20230320,000000,35.47,35.54,35.4,35.4845,48048,0
+FAUG.US,D,20230321,000000,35.745,35.859,35.6116,35.8,74571,0
+FAUG.US,D,20230322,000000,35.805,36.049,35.5005,35.5005,843165,0
+FAUG.US,D,20230323,000000,35.67,35.85,35.37,35.5287,19259,0
+FAUG.US,D,20230324,000000,35.37,35.61,35.36,35.61,3883,0
+FAUG.US,D,20230327,000000,35.7786,35.805,35.66,35.6768,35527,0
+FAUG.US,D,20230328,000000,35.65,35.65,35.57,35.6344,10615,0
+FAUG.US,D,20230329,000000,35.91,35.99,35.84,35.9834,25785,0
+FAUG.US,D,20230330,000000,36.2,36.2,36.04,36.1203,20856,0
+FAUG.US,D,20230331,000000,36.2712,36.48,36.2712,36.4773,9404,0
+FAUG.US,D,20230403,000000,36.51,36.6,36.41,36.5616,150682,0
+FAUG.US,D,20230404,000000,36.56,36.5905,36.35,36.3936,21754,0
+FAUG.US,D,20230405,000000,36.36,36.3799,36.2394,36.3799,13694,0
+FAUG.US,D,20230406,000000,36.27,36.48,36.27,36.48,14481,0
+FAUG.US,D,20230410,000000,36.34,36.45,36.246,36.428,19040,0
+FAUG.US,D,20230411,000000,36.5,36.58,36.4,36.48,31607,0
+FAUG.US,D,20230412,000000,36.51,36.59,36.3457,36.3457,5113,0
+FAUG.US,D,20230413,000000,36.46,36.73,36.46,36.683,22667,0
+FAUG.US,D,20230414,000000,36.6,36.77,36.48,36.6204,11271,0
+FAUG.US,D,20230417,000000,36.75,36.75,36.539,36.6889,25267,0
+FAUG.US,D,20230418,000000,36.84,36.84,36.6101,36.7197,19522,0
+FAUG.US,D,20230419,000000,36.72,36.7393,36.59,36.6766,12892,0
+FAUG.US,D,20230420,000000,36.64,36.659,36.4395,36.5261,76865,0
+FAUG.US,D,20230421,000000,36.62,36.62,36.45,36.5564,136631,0
+FAUG.US,D,20230424,000000,36.6,36.6,36.47,36.5658,20312,0
+FAUG.US,D,20230425,000000,36.45,36.45,36.2401,36.25,17584,0
+FAUG.US,D,20230426,000000,36.29,36.29,36.07,36.1286,16154,0
+FAUG.US,D,20230427,000000,36.23,36.58,36.23,36.5584,11809,0
+FAUG.US,D,20230428,000000,36.5576,36.78,36.5576,36.7548,78116,0
+FAUG.US,D,20230501,000000,36.73,36.9,36.72,36.72,57675,0
+FAUG.US,D,20230502,000000,36.6472,36.6472,36.32,36.51,238785,0
+FAUG.US,D,20230503,000000,36.555,36.5696,36.2961,36.33,72343,0
+FAUG.US,D,20230504,000000,36.2001,36.22,36.0839,36.17,107747,0
+FAUG.US,D,20230505,000000,36.49,36.66,36.43,36.58,36299,0
+FAUG.US,D,20230508,000000,36.62,36.62,36.54,36.61,17765,0
+FAUG.US,D,20230509,000000,36.62,36.65,36.46,36.46,16684,0
+FAUG.US,D,20230510,000000,37.06,37.06,36.3501,36.6,38807,0
+FAUG.US,D,20230511,000000,36.44,36.55,36.4111,36.5128,25186,0
+FAUG.US,D,20230512,000000,36.545,36.545,36.365,36.53,27574,0
+FAUG.US,D,20230515,000000,36.49,36.599,36.4174,36.53,29413,0
+FAUG.US,D,20230516,000000,36.52,36.52,36.4235,36.4235,56500,0
+FAUG.US,D,20230517,000000,36.54,36.73,36.47,36.675,23903,0
+FAUG.US,D,20230518,000000,36.62,36.9207,36.62,36.9207,176424,0
+FAUG.US,D,20230519,000000,37,37.02,36.85,36.897,200137,0
+FAUG.US,D,20230522,000000,36.93,36.98,36.8608,36.8857,22194,0
+FAUG.US,D,20230523,000000,36.81,36.86,36.615,36.66,113818,0
+FAUG.US,D,20230524,000000,36.555,36.555,36.3915,36.47,721963,0
+FAUG.US,D,20230525,000000,36.57,36.72,36.5301,36.6326,29678,0
+FAUG.US,D,20230526,000000,36.725,37.03,36.725,36.99,101559,0
+FAUG.US,D,20230530,000000,37.13,37.165,36.87,37,48091,0
+FAUG.US,D,20230531,000000,36.9,36.92,36.7501,36.879,85061,0
+FAUG.US,D,20230601,000000,36.79,37.1399,36.79,37.0201,303019,0
+FAUG.US,D,20230602,000000,37.17,37.5,37.17,37.4607,330742,0
+FAUG.US,D,20230605,000000,37.432,37.542,37.3639,37.41,38578,0
+FAUG.US,D,20230606,000000,37.32,37.47,37.31,37.46,131723,0
+FAUG.US,D,20230607,000000,37.48,37.5095,37.2917,37.36,662591,0
+FAUG.US,D,20230608,000000,37.3146,37.499,37.3,37.4593,237323,0
+FAUG.US,D,20230609,000000,37.5,37.65,37.46,37.5093,20534,0
+FAUG.US,D,20230612,000000,37.53,37.83,37.53,37.7777,28862,0
+FAUG.US,D,20230613,000000,37.94,38.0681,37.9001,37.97,157742,0
+FAUG.US,D,20230614,000000,38.08,38.17,37.87,38.0299,466375,0
+FAUG.US,D,20230615,000000,37.93,38.53,37.93,38.45,46980,0
+FAUG.US,D,20230616,000000,38.5,38.5561,38.31,38.3471,38740,0
+FAUG.US,D,20230620,000000,38.19,38.26,38.06,38.185,45240,0
+FAUG.US,D,20230621,000000,38.05,38.16,38,38,85942,0
+FAUG.US,D,20230622,000000,37.94,38.13,37.9043,38.13,373043,0
+FAUG.US,D,20230623,000000,37.85,37.97,37.7897,37.8951,48584,0
+FAUG.US,D,20230626,000000,37.85,37.91,37.7209,37.73,59220,0
+FAUG.US,D,20230627,000000,37.83,38.1,37.79,38.03,46754,0
+FAUG.US,D,20230628,000000,37.96,38.08,37.9545,38.02,31446,0
+FAUG.US,D,20230629,000000,37.97,38.19,37.97,38.15,13228,0
+FAUG.US,D,20230630,000000,38.48,38.6465,38.48,38.6202,13282,0
+FAUG.US,D,20230703,000000,38.53,38.6101,38.5,38.5966,10989,0
+FAUG.US,D,20230705,000000,38.51,38.62,38.51,38.6,27673,0
+FAUG.US,D,20230706,000000,38.21,38.3284,38.1201,38.315,23147,0
+FAUG.US,D,20230707,000000,38.33,38.5,38.17,38.17,85177,0
+FAUG.US,D,20230710,000000,38.19,38.31,38.1125,38.23,101048,0
+FAUG.US,D,20230711,000000,38.35,38.48,38.29,38.48,25782,0
+FAUG.US,D,20230712,000000,38.7,38.86,38.6501,38.71,62109,0
+FAUG.US,D,20230713,000000,38.905,39.07,38.88,39.06,53486,0
+FAUG.US,D,20230714,000000,39.1744,39.1744,38.94,38.99,103269,0
+FAUG.US,D,20230717,000000,39.01,39.185,39,39.14,30336,0
+FAUG.US,D,20230718,000000,39.09,39.4499,39.08,39.4048,83922,0
+FAUG.US,D,20230719,000000,39.523,39.6,39.44,39.49,75643,0
+FAUG.US,D,20230720,000000,39.47,39.47,39.16,39.2089,56648,0
+FAUG.US,D,20230721,000000,39.47,39.47,39.22,39.23,255451,0
+FAUG.US,D,20230724,000000,39.4,39.47,39.33,39.42,45587,0
+FAUG.US,D,20230725,000000,39.31,39.61,39.31,39.51,55221,0
+FAUG.US,D,20230726,000000,39.425,39.55,39.3513,39.52,80363,0
+FAUG.US,D,20230727,000000,39.72,39.79,39.19,39.27,21821,0
+FAUG.US,D,20230728,000000,39.59,39.6899,39.496,39.63,43760,0
+FAUG.US,D,20230731,000000,39.8,39.8,39.5499,39.69,36941,0
+FAUG.US,D,20230801,000000,39.48,39.63,39.48,39.6,41757,0
+FAUG.US,D,20230802,000000,39.26,39.26,38.97,39.06,61357,0
+FAUG.US,D,20230803,000000,38.8073,39.08,38.8073,38.95,23496,0
+FAUG.US,D,20230804,000000,39.01,39.26,38.7103,38.75,23669,0
+FAUG.US,D,20230807,000000,38.86,39.0599,38.86,39.01,16354,0
+FAUG.US,D,20230808,000000,38.78,38.95,38.6,38.94,27028,0
+FAUG.US,D,20230809,000000,38.87,38.89,38.62,38.64,40955,0
+FAUG.US,D,20230810,000000,38.9063,39.0398,38.59,38.64,66646,0
+FAUG.US,D,20230811,000000,38.4807,38.66,38.47,38.59,64472,0
+FAUG.US,D,20230814,000000,38.53,38.82,38.53,38.82,33957,0
+FAUG.US,D,20230815,000000,38.63,38.63,38.28,38.39,98558,0
+FAUG.US,D,20230816,000000,38.345,38.4699,38.0657,38.09,51260,0
+FAUG.US,D,20230817,000000,38.23,38.2499,37.75,37.8,178489,0
+FAUG.US,D,20230818,000000,37.59,37.8821,37.55,37.82,402585,0
+FAUG.US,D,20230821,000000,37.9,38.01,37.7301,37.94,252914,0
+FAUG.US,D,20230822,000000,38.1,38.1,37.875,37.91,730052,0
+FAUG.US,D,20230823,000000,38.06,38.24,37.98,38.2,351584,0
+FAUG.US,D,20230824,000000,38.285,38.285,37.86,37.87,202744,0
+FAUG.US,D,20230825,000000,38.04,38.098,37.735,38.03,102151,0
+FAUG.US,D,20230828,000000,38.46,38.46,38.0723,38.22,123471,0
+FAUG.US,D,20230829,000000,38.23,38.6,38.11,38.6,136727,0
+FAUG.US,D,20230830,000000,38.63,38.7299,38.586,38.66,85440,0
+FAUG.US,D,20230831,000000,38.73,38.77,38.62,38.65,67463,0
+FAUG.US,D,20230901,000000,38.75,38.785,38.625,38.67,149491,0
+FAUG.US,D,20230905,000000,38.7,38.7,38.6,38.63,162413,0
+FAUG.US,D,20230906,000000,38.62,38.62,38.27,38.45,68159,0
+FAUG.US,D,20230907,000000,38.34,38.38,38.17,38.37,94791,0
+FAUG.US,D,20230908,000000,38.41,38.49,38.3,38.41,43063,0
+FAUG.US,D,20230911,000000,38.49,38.6,38.41,38.53,68586,0
+FAUG.US,D,20230912,000000,38.59,38.59,38.36,38.44,73487,0
+FAUG.US,D,20230913,000000,38.47,38.52,38.35,38.48,28090,0
+FAUG.US,D,20230914,000000,38.56,38.74,38.502,38.72,66202,0
+FAUG.US,D,20230915,000000,38.63,38.63,38.3503,38.39,25664,0
+FAUG.US,D,20230918,000000,38.27,38.4713,38.27,38.42,34601,0
+FAUG.US,D,20230919,000000,38.36,38.38,38.1415,38.36,28014,0
+FAUG.US,D,20230920,000000,38.35,38.4299,38.0741,38.0999,182379,0
+FAUG.US,D,20230921,000000,37.855,37.8568,37.62,37.66,145538,0
+FAUG.US,D,20230922,000000,37.64,37.8,37.56,37.58,194747,0
+FAUG.US,D,20230925,000000,37.485,37.705,37.4715,37.6985,9970,0
+FAUG.US,D,20230926,000000,37.57,37.57,37.27,37.34,42839,0
+FAUG.US,D,20230927,000000,37.35,37.38,37.13,37.33,36947,0
+FAUG.US,D,20230928,000000,37.37,37.5599,37.37,37.49,17111,0
+FAUG.US,D,20230929,000000,37.63,37.68,37.3515,37.38,21684,0
+FAUG.US,D,20231002,000000,37.34,37.45,37.24,37.38,43196,0
+FAUG.US,D,20231003,000000,37.22,37.31,36.9815,37.015,149794,0
+FAUG.US,D,20231004,000000,37.04,37.3,37.002,37.3,27810,0
+FAUG.US,D,20231005,000000,37.34,37.38,37.055,37.27,130968,0
+FAUG.US,D,20231006,000000,37.1,37.6469,37.065,37.52,132640,0
+FAUG.US,D,20231009,000000,37.53,37.75,37.425,37.69,18650,0
+FAUG.US,D,20231010,000000,37.73,38.0181,37.7201,37.8666,21850,0
+FAUG.US,D,20231011,000000,37.945,38.01,37.8106,37.97,21496,0
+FAUG.US,D,20231012,000000,38.06,38.06,37.695,37.812,31245,0
+FAUG.US,D,20231013,000000,37.97,38.0272,37.65,37.66,48118,0
+FAUG.US,D,20231016,000000,37.85,38.05,37.845,37.9956,22471,0
+FAUG.US,D,20231017,000000,37.79,38.0591,37.76,37.94,22594,0
+FAUG.US,D,20231018,000000,37.84,37.88,37.5466,37.64,13647,0
+FAUG.US,D,20231019,000000,37.63,37.675,37.378,37.41,542568,0
+FAUG.US,D,20231020,000000,37.32,37.32,37.07,37.07,33864,0
+FAUG.US,D,20231023,000000,36.89,37.2001,36.832,36.99,34880,0
+FAUG.US,D,20231024,000000,37.218,37.3,37.0566,37.19,42773,0
+FAUG.US,D,20231025,000000,37.18,37.18,36.7682,36.85,72594,0
+FAUG.US,D,20231026,000000,36.8,36.8,36.5,36.5188,23751,0
+FAUG.US,D,20231027,000000,36.57,36.605,36.3157,36.42,13052,0
+FAUG.US,D,20231030,000000,36.69,36.7712,36.53,36.75,22513,0
+FAUG.US,D,20231031,000000,36.85,36.92,36.74,36.92,18362,0
+FAUG.US,D,20231101,000000,37.02,37.2,36.96,37.2,14633,0
+FAUG.US,D,20231102,000000,37.36,37.71,37.36,37.71,16280,0
+FAUG.US,D,20231103,000000,37.77,38.0634,37.77,37.91,10641,0
+FAUG.US,D,20231106,000000,38.0423,38.0423,37.93,37.9818,23917,0
+FAUG.US,D,20231107,000000,37.98,38.15,37.9464,38.04,46585,0
+FAUG.US,D,20231108,000000,38.06,38.1492,38.05,38.14,24926,0
+FAUG.US,D,20231109,000000,38.085,38.148,37.8573,37.91,23080,0
+FAUG.US,D,20231110,000000,38.09,38.36,37.95,38.36,89409,0
+FAUG.US,D,20231113,000000,38.215,38.3602,38.215,38.305,30979,0
+FAUG.US,D,20231114,000000,38.77,38.9009,38.77,38.87,16609,0
+FAUG.US,D,20231115,000000,38.87,38.97,38.8441,38.91,26289,0
+FAUG.US,D,20231116,000000,38.9585,38.9585,38.8108,38.9181,12664,0
+FAUG.US,D,20231117,000000,38.9188,39.02,38.8793,38.957,13778,0
+FAUG.US,D,20231120,000000,39.01,39.23,39.01,39.21,5441,0
+FAUG.US,D,20231121,000000,39.115,39.18,39.05,39.18,40883,0
+FAUG.US,D,20231122,000000,39.3,39.3,39.141,39.21,419511,0
+FAUG.US,D,20231124,000000,39.24,39.28,39.225,39.28,22620,0
+FAUG.US,D,20231127,000000,39.2,39.27,39.1779,39.25,30604,0
+FAUG.US,D,20231128,000000,39.13,39.334,39.1243,39.28,23821,0
+FAUG.US,D,20231129,000000,39.34,39.41,39.2,39.25,27679,0
+FAUG.US,D,20231130,000000,39.29,39.37,39.141,39.37,12324,0
+FAUG.US,D,20231201,000000,39.27,39.54,39.26,39.54,12414,0
+FAUG.US,D,20231204,000000,39.38,39.39,39.194,39.38,11140,0
+FAUG.US,D,20231205,000000,39.31,39.41,39.269,39.37,114715,0
+FAUG.US,D,20231206,000000,39.42,39.42,39.2133,39.27,9387,0
+FAUG.US,D,20231207,000000,39.46,39.49,39.3887,39.49,14199,0
+FAUG.US,D,20231208,000000,39.425,39.62,39.42,39.54,22103,0
+FAUG.US,D,20231211,000000,39.51,39.67,39.51,39.66,15060,0
+FAUG.US,D,20231212,000000,39.63,39.83,39.63,39.83,16310,0
+FAUG.US,D,20231213,000000,39.85,40.2,39.8,40.17,41092,0
+FAUG.US,D,20231214,000000,40.25,40.34,40.135,40.23,20766,0
+FAUG.US,D,20231215,000000,40.21,40.2921,40.16,40.21,38675,0
+FAUG.US,D,20231218,000000,40.355,40.42,40.3015,40.34,101301,0
+FAUG.US,D,20231219,000000,40.36,40.48,40.36,40.48,327506,0
+FAUG.US,D,20231220,000000,40.48,40.55,40.06,40.06,497914,0
+FAUG.US,D,20231221,000000,40.29,40.3684,40.18,40.3684,27017,0
+FAUG.US,D,20231222,000000,40.42,40.52,40.375,40.45,28017,0
+FAUG.US,D,20231226,000000,40.36,40.61,40.36,40.58,17759,0
+FAUG.US,D,20231227,000000,40.49,40.616,40.49,40.58,600144,0
+FAUG.US,D,20231228,000000,40.66,40.67,40.5601,40.59,20523,0
+FAUG.US,D,20231229,000000,40.6325,40.69,40.465,40.63,46260,0
+FAUG.US,D,20240102,000000,40.43,40.49,40.32,40.46,18995,0
+FAUG.US,D,20240103,000000,40.3019,40.34,40.17,40.19,150342,0
+FAUG.US,D,20240104,000000,40.14,40.302,40.1,40.1,48239,0
+FAUG.US,D,20240105,000000,40.1975,40.33,40.0801,40.16,9251,0
+FAUG.US,D,20240108,000000,40.18,40.61,40.18,40.54,19589,0
+FAUG.US,D,20240109,000000,40.38,40.54,40.38,40.5,110575,0
+FAUG.US,D,20240110,000000,40.53,40.75,40.53,40.66,13091,0
+FAUG.US,D,20240111,000000,40.69,40.725,40.4657,40.66,18561,0
+FAUG.US,D,20240112,000000,40.75,40.75,40.6401,40.69,28180,0
+FAUG.US,D,20240116,000000,40.57,40.73,40.52,40.64,73496,0
+FAUG.US,D,20240117,000000,40.41,40.51,40.33,40.5,57598,0
+FAUG.US,D,20240118,000000,40.67,40.6905,40.464,40.69,14832,0
+FAUG.US,D,20240119,000000,40.8,41.038,40.7601,41.01,9750,0
+FAUG.US,D,20240122,000000,41.1,41.15,41.06,41.08,33977,0
+FAUG.US,D,20240123,000000,41.12,41.165,41.05,41.16,122114,0
+FAUG.US,D,20240124,000000,41.29,41.39,41.17,41.17,50285,0
+FAUG.US,D,20240125,000000,41.27,41.34,41.18,41.285,72183,0
+FAUG.US,D,20240126,000000,41.26,41.39,41.24,41.32,28498,0
+FAUG.US,D,20240129,000000,41.3181,41.49,41.2708,41.4513,18824,0
+FAUG.US,D,20240130,000000,41.39,41.47,41.39,41.47,14183,0
+FAUG.US,D,20240131,000000,41.31,41.59,41.04,41.04,37816,0
+FAUG.US,D,20240201,000000,41.17,41.38,41.11,41.32,23941,0
+FAUG.US,D,20240202,000000,41.42,41.663,41.37,41.55,20515,0
+FAUG.US,D,20240205,000000,41.54,41.5793,41.4,41.5,10715,0
+FAUG.US,D,20240206,000000,41.65,41.68,41.512,41.58,14696,0
+FAUG.US,D,20240207,000000,41.7,41.81,41.661,41.75,25123,0
+FAUG.US,D,20240208,000000,41.77,41.81,41.75,41.76,8462,0
+FAUG.US,D,20240209,000000,41.81,41.93,41.81,41.88,14433,0
+FAUG.US,D,20240212,000000,41.94,41.98,41.8507,41.8752,11608,0
+FAUG.US,D,20240213,000000,41.57,41.635,41.4,41.55,11512,0
+FAUG.US,D,20240214,000000,41.68,41.7851,41.6001,41.78,8291,0
+FAUG.US,D,20240215,000000,41.8586,41.92,41.81,41.89,70837,0
+FAUG.US,D,20240216,000000,41.8101,41.95,41.8,41.8,48968,0
+FAUG.US,D,20240220,000000,41.78,41.7867,41.6,41.69,123610,0
+FAUG.US,D,20240221,000000,41.65,41.7696,41.5607,41.7696,16504,0
+FAUG.US,D,20240222,000000,42.09,42.17,42.06,42.13,35513,0
+FAUG.US,D,20240223,000000,42.17,42.215,42.12,42.1801,21531,0
+FAUG.US,D,20240226,000000,42.18,42.1999,42.12,42.17,43958,0
+FAUG.US,D,20240227,000000,42.156,42.18,42.0707,42.16,21827,0
+FAUG.US,D,20240228,000000,42.1,42.1778,42.1,42.14,16200,0
+FAUG.US,D,20240229,000000,42.22,42.3,42.14,42.275,13534,0
+FAUG.US,D,20240301,000000,42.309,42.3914,42.3,42.36,4151,0
+FAUG.US,D,20240304,000000,42.375,42.45,42.3401,42.39,12200,0
+FAUG.US,D,20240305,000000,42.27,42.27,41.96,42.2,17333,0
+FAUG.US,D,20240306,000000,42.3,42.3999,42.21,42.2822,13330,0
+FAUG.US,D,20240307,000000,42.4,42.45,42.36,42.435,69695,0
+FAUG.US,D,20240308,000000,42.41,42.543,42.28,42.3503,20678,0
+FAUG.US,D,20240311,000000,42.26,42.3499,42.19,42.28,5185,0
+FAUG.US,D,20240312,000000,42.34,42.4999,42.28,42.47,10949,0
+FAUG.US,D,20240313,000000,42.49,42.5499,42.4779,42.48,25328,0
+FAUG.US,D,20240314,000000,42.49,42.5241,42.36,42.43,21695,0
+FAUG.US,D,20240315,000000,42.37,42.4137,42.31,42.37,15184,0
+FAUG.US,D,20240318,000000,42.46,42.55,42.43,42.43,21957,0
+FAUG.US,D,20240319,000000,42.435,42.58,42.415,42.56,66492,0
+FAUG.US,D,20240320,000000,42.596,42.7,42.56,42.7,31693,0
+FAUG.US,D,20240321,000000,42.7815,42.8157,42.76,42.77,19344,0
+FAUG.US,D,20240322,000000,42.81,42.83,42.76,42.79,27987,0
+FAUG.US,D,20240325,000000,42.72,42.79,42.7106,42.74,19996,0
+FAUG.US,D,20240326,000000,42.78,42.8299,42.72,42.72,53260,0
+FAUG.US,D,20240327,000000,42.84,42.84,42.76,42.84,15378,0
+FAUG.US,D,20240328,000000,42.9084,42.9153,42.86,42.88,118504,0
+FAUG.US,D,20240401,000000,42.9,42.93,42.27,42.8,85634,0
+FAUG.US,D,20240402,000000,42.6805,42.7354,42.66,42.72,151792,0
+FAUG.US,D,20240403,000000,42.71,42.82,42.71,42.76,72665,0
+FAUG.US,D,20240404,000000,42.87,42.905,42.53,42.53,45876,0
+FAUG.US,D,20240405,000000,42.59,42.77,42.59,42.71,36101,0
+FAUG.US,D,20240408,000000,42.765,42.7848,42.73,42.75,43569,0
+FAUG.US,D,20240409,000000,42.835,42.835,42.62,42.786,31720,0
+FAUG.US,D,20240410,000000,42.59,42.66,42.52,42.64,58255,0
+FAUG.US,D,20240411,000000,42.71,42.8098,42.5678,42.7814,16106,0
+FAUG.US,D,20240412,000000,42.655,42.68,42.43,42.48,54396,0
+FAUG.US,D,20240415,000000,42.67,42.67,42.23,42.255,10358,0
+FAUG.US,D,20240416,000000,42.28,42.345,42.195,42.23,31791,0
+FAUG.US,D,20240417,000000,42.36,42.36,42.06,42.1461,11994,0
+FAUG.US,D,20240418,000000,42.24,42.27,42.06,42.11,11402,0
+FAUG.US,D,20240419,000000,42.11,42.13,41.85,41.9,18504,0
+FAUG.US,D,20240422,000000,42.04,42.27,41.96,42.1461,13694,0
+FAUG.US,D,20240423,000000,42.26,42.45,42.26,42.4415,7008,0
+FAUG.US,D,20240424,000000,42.56,42.56,42.36,42.52,13652,0
+FAUG.US,D,20240425,000000,42.11,42.4,42.1033,42.3647,33444,0
+FAUG.US,D,20240426,000000,42.59,42.655,42.5803,42.6233,22421,0
+FAUG.US,D,20240429,000000,42.64,42.7,42.59,42.6865,17390,0
+FAUG.US,D,20240430,000000,42.62,42.662,42.3701,42.3701,5536,0
+FAUG.US,D,20240501,000000,42.32,42.61,42.2506,42.322,8599,0
+FAUG.US,D,20240502,000000,42.35,42.5309,42.34,42.4881,13631,0
+FAUG.US,D,20240503,000000,42.77,42.8299,42.691,42.8193,7274,0
+FAUG.US,D,20240506,000000,42.88,42.99,42.88,42.99,3433,0
+FAUG.US,D,20240507,000000,43.03,43.09,43.01,43.04,38108,0
+FAUG.US,D,20240508,000000,43.05,43.1,43.04,43.07,35883,0
+FAUG.US,D,20240509,000000,43.09,43.1899,43.09,43.15,7011,0
+FAUG.US,D,20240510,000000,43.23,43.25,43.2033,43.22,34238,0
+FAUG.US,D,20240513,000000,43.2467,43.2699,43.2018,43.21,15303,0
+FAUG.US,D,20240514,000000,43.23,43.33,43.2202,43.3,23429,0
+FAUG.US,D,20240515,000000,43.35,43.53,43.35,43.49,10010,0
+FAUG.US,D,20240516,000000,43.522,43.54,43.44,43.44,53274,0
+FAUG.US,D,20240517,000000,43.4916,43.5499,43.46,43.52,68392,0
+FAUG.US,D,20240520,000000,43.55,43.595,43.525,43.53,18631,0
+FAUG.US,D,20240521,000000,43.54,43.63,43.54,43.63,71692,0
+FAUG.US,D,20240522,000000,43.5876,43.61,43.48,43.53,72942,0
+FAUG.US,D,20240523,000000,43.57,43.615,43.45,43.4734,9841,0
+FAUG.US,D,20240524,000000,43.55,43.6194,43.5117,43.58,12125,0
+FAUG.US,D,20240528,000000,43.62,43.64,43.53,43.595,25223,0
+FAUG.US,D,20240529,000000,43.523,43.5484,43.48,43.51,12977,0
+FAUG.US,D,20240530,000000,43.4,43.52,43.4,43.41,6867,0
+FAUG.US,D,20240531,000000,43.43,43.58,43.34,43.58,12737,0
+FAUG.US,D,20240603,000000,43.63,43.74,43.45,43.5891,214797,0
+FAUG.US,D,20240604,000000,43.55,44.4299,43.55,43.6,2300,0
+FAUG.US,D,20240605,000000,43.67,43.7999,43.63,43.73,17427,0
+FAUG.US,D,20240606,000000,43.7534,43.79,43.72,43.79,13002,0
+FAUG.US,D,20240607,000000,43.7775,43.8399,43.7504,43.8,5833,0
+FAUG.US,D,20240610,000000,43.79,43.83,43.79,43.79,7797,0
+FAUG.US,D,20240611,000000,43.8899,43.8899,43.74,43.82,11407,0
+FAUG.US,D,20240612,000000,43.88,43.95,43.82,43.94,27231,0
+FAUG.US,D,20240613,000000,43.92,43.95,43.885,43.9437,2698,0
+FAUG.US,D,20240614,000000,43.91,43.94,43.87,43.92,57887,0
+FAUG.US,D,20240617,000000,43.91,44.0299,43.91,43.988,11849,0
+FAUG.US,D,20240618,000000,43.985,44.04,43.9846,44.0011,15834,0
+FAUG.US,D,20240620,000000,44.01,44.05,43.95,43.97,18957,0
+FAUG.US,D,20240621,000000,43.93,44.04,43.93,43.99,31330,0
+FAUG.US,D,20240624,000000,43.97,44.06,43.97,44.0218,26914,0
+FAUG.US,D,20240625,000000,44.02,44.07,44,44.05,9880,0
+FAUG.US,D,20240626,000000,44.04,44.09,44.0301,44.075,15718,0
+FAUG.US,D,20240627,000000,44.08,44.12,44.0503,44.085,15203,0
+FAUG.US,D,20240628,000000,44.1,44.15,44.06,44.08,15924,0
+FAUG.US,D,20240701,000000,44.09,44.15,44.06,44.12,38141,0
+FAUG.US,D,20240702,000000,44.1999,44.1999,44.1116,44.16,45293,0
+FAUG.US,D,20240703,000000,44.1646,44.21,44.15,44.17,277794,0
+FAUG.US,D,20240705,000000,44.215,44.25,44.187,44.21,8597,0
+FAUG.US,D,20240708,000000,44.22,44.27,44.2101,44.2352,9648,0
+FAUG.US,D,20240709,000000,44.2899,44.2899,44.23,44.2452,8125,0
+FAUG.US,D,20240710,000000,44.26,44.3,44.24,44.26,12181,0
+FAUG.US,D,20240711,000000,44.24,44.27,44.23,44.23,6488,0
+FAUG.US,D,20240712,000000,44.24,44.31,44.24,44.28,7447,0
+FAUG.US,D,20240715,000000,44.29,44.35,44.27,44.28,8324,0
+FAUG.US,D,20240716,000000,44.3,44.3483,44.28,44.32,7875,0
+FAUG.US,D,20240717,000000,44.27,44.3399,44.27,44.2825,19425,0
+FAUG.US,D,20240718,000000,44.2956,44.31,44.24,44.265,103590,0
+FAUG.US,D,20240719,000000,44.31,44.31,44.24,44.24,47406,0
+FAUG.US,D,20240722,000000,44.41,44.41,44.31,44.335,21272,0
+FAUG.US,D,20240723,000000,44.33,44.4399,44.31,44.3344,85731,0
+FAUG.US,D,20240724,000000,44.27,44.3205,44.2401,44.25,33257,0
+FAUG.US,D,20240725,000000,44.18,44.3399,44.18,44.18,16206,0
+FAUG.US,D,20240726,000000,44.295,44.3499,44.2817,44.29,10132,0
+FAUG.US,D,20240729,000000,44.14,44.37,44.14,44.3499,7239,0
+FAUG.US,D,20240730,000000,44.38,44.38,44.281,44.3101,8753,0
+FAUG.US,D,20240731,000000,44.37,44.43,44.36,44.3998,7507,0
+FAUG.US,D,20240801,000000,44.385,44.41,44.29,44.31,20619,0
+FAUG.US,D,20240802,000000,44.02,44.2299,43.9801,44.1715,11552,0
+FAUG.US,D,20240805,000000,43.11,43.8999,43.11,43.5,41672,0
+FAUG.US,D,20240806,000000,43.97,44.16,43.93,43.97,85174,0
+FAUG.US,D,20240807,000000,44.24,44.27,43.79,43.8185,29857,0
+FAUG.US,D,20240808,000000,44.02,44.2791,44.02,44.2437,5058,0
+FAUG.US,D,20240809,000000,44.3072,44.4299,44.3,44.3951,14084,0
+FAUG.US,D,20240812,000000,44.52,44.52,44.395,44.4102,10901,0
+FAUG.US,D,20240813,000000,44.42,44.52,44.42,44.505,16474,0
+FAUG.US,D,20240814,000000,44.51,44.56,44.48,44.55,34030,0
+FAUG.US,D,20240815,000000,44.66,44.68,44.512,44.566,66022,0
+FAUG.US,D,20240816,000000,44.63,44.63,44.535,44.59,1337830,0
+FAUG.US,D,20240819,000000,44.72,44.85,44.54,44.8,414194,0
+FAUG.US,D,20240820,000000,44.87,44.8898,44.72,44.79,251818,0
+FAUG.US,D,20240821,000000,44.91,44.92,43.5701,44.83,737333,0
+FAUG.US,D,20240822,000000,45.15,45.51,44.57,44.64,446785,0
+FAUG.US,D,20240823,000000,44.85,44.98,44.7301,44.97,53317,0
+FAUG.US,D,20240826,000000,45.11,45.11,44.8241,44.92,61483,0
+FAUG.US,D,20240827,000000,44.9,44.98,44.7601,44.96,51112,0
+FAUG.US,D,20240828,000000,45.04,45.04,44.63,44.8,97914,0
+FAUG.US,D,20240829,000000,44.82,45.08,44.77,44.81,97902,0
+FAUG.US,D,20240830,000000,45.05,45.13,44.73,45.13,94894,0
+FAUG.US,D,20240903,000000,45.03,45.03,44.3745,44.51,119798,0
+FAUG.US,D,20240904,000000,44.48,44.6254,44.3571,44.44,142722,0
+FAUG.US,D,20240905,000000,44.56,44.59,44.2532,44.3568,85241,0
+FAUG.US,D,20240906,000000,44.4001,44.4599,43.87,43.92,80755,0
+FAUG.US,D,20240909,000000,44.22,44.32,44.0429,44.27,122818,0
+FAUG.US,D,20240910,000000,44.29,44.38,44.09,44.38,77239,0
+FAUG.US,D,20240911,000000,44.44,44.72,43.9217,44.65,73753,0
+FAUG.US,D,20240912,000000,44.69,44.93,44.6099,44.93,90930,0
+FAUG.US,D,20240913,000000,45.02,45.1099,44.9763,45.07,124006,0
+FAUG.US,D,20240916,000000,45.14,45.14,44.9524,45.12,36245,0
+FAUG.US,D,20240917,000000,45.27,45.28,44.9962,45.13,59642,0
+FAUG.US,D,20240918,000000,45.07,45.3748,45.025958,45.0443,64807,0
+FAUG.US,D,20240919,000000,45.41,45.575,45.37,45.52,91940,0
+FAUG.US,D,20240920,000000,45.34,45.49,45.324,45.41,31848,0
+FAUG.US,D,20240923,000000,45.5076,45.57,45.46,45.57,311228,0
+FAUG.US,D,20240924,000000,45.53,45.63,45.43,45.59,531632,0
+FAUG.US,D,20240925,000000,45.6552,45.6552,45.5307,45.58,850742,0
+FAUG.US,D,20240926,000000,45.6681,45.73,45.56,45.6627,207329,0
+FAUG.US,D,20240927,000000,45.65,45.7451,45.6257,45.6391,127711,0
+FAUG.US,D,20240930,000000,45.5301,45.76,45.5301,45.75,26220,0
+FAUG.US,D,20241001,000000,45.7399,45.7399,45.3752,45.49,8377,0
+FAUG.US,D,20241002,000000,45.3008,45.52,45.3008,45.51,21881,0
+FAUG.US,D,20241003,000000,45.5199,45.5199,45.3457,45.46,6849,0
+FAUG.US,D,20241004,000000,45.73,45.73,45.44,45.69,38854,0
+FAUG.US,D,20241007,000000,45.4801,45.56,45.3339,45.3491,20346,0
+FAUG.US,D,20241008,000000,45.52,45.6491,45.5078,45.62,18415,0
+FAUG.US,D,20241009,000000,45.76,45.83,45.59,45.83,34143,0
+FAUG.US,D,20241010,000000,45.6901,45.7945,45.69,45.79,20987,0
+FAUG.US,D,20241011,000000,45.86,45.9551,45.81,45.93,16923,0
+FAUG.US,D,20241014,000000,46.0999,46.13,45.9301,46.1222,13880,0
+FAUG.US,D,20241015,000000,46.1203,46.15,45.8996,45.8996,9044,0
+FAUG.US,D,20241016,000000,45.97,46.0859,45.93,46.01,16638,0
+FAUG.US,D,20241017,000000,46.13,46.145,46.0247,46.05,13660,0
+FAUG.US,D,20241018,000000,46.1129,46.23,46.1115,46.15,22440,0
+FAUG.US,D,20241021,000000,46.13,46.1799,46,46.1129,61032,0
+FAUG.US,D,20241022,000000,46.02,46.1799,45.9953,46.12,29196,0
+FAUG.US,D,20241023,000000,46.05,46.05,45.74,45.9136,140609,0
+FAUG.US,D,20241024,000000,45.99,46.0076,45.85,45.94,17901,0
+FAUG.US,D,20241025,000000,46.07,46.2061,45.92,45.92,30236,0
+FAUG.US,D,20241028,000000,46.08,46.1,46.02,46.04,21024,0
+FAUG.US,D,20241029,000000,45.96,46.1399,45.93,46.04,31648,0
+FAUG.US,D,20241030,000000,46.03,46.16,45.97,45.97,22011,0
+FAUG.US,D,20241031,000000,45.8,45.8,45.44,45.49,17204,0
+FAUG.US,D,20241101,000000,45.6734,45.765,45.56,45.58,19066,0
+FAUG.US,D,20241104,000000,45.5101,45.6542,45.4446,45.5,16782,0
+FAUG.US,D,20241105,000000,45.66,45.85,45.66,45.85,48308,0
+FAUG.US,D,20241106,000000,46.41,46.5,46.275,46.45,31081,0
+FAUG.US,D,20241107,000000,46.55,46.6599,46.55,46.63,16027,0
+FAUG.US,D,20241108,000000,46.66,46.78,46.66,46.74,34773,0
+FAUG.US,D,20241111,000000,46.82,46.82,46.69,46.7409,16505,0
+FAUG.US,D,20241112,000000,46.748,46.7638,46.6279,46.71,65201,0
+FAUG.US,D,20241113,000000,46.78,46.8,46.6972,46.71,48724,0
+FAUG.US,D,20241114,000000,46.8799,46.8799,46.53,46.6,71412,0
+FAUG.US,D,20241115,000000,46.46,46.48,46.23,46.31,42402,0
+FAUG.US,D,20241118,000000,46.29,46.45,46.28,46.41,58115,0
+FAUG.US,D,20241119,000000,46.26,46.51,46.23,46.5,152474,0
+FAUG.US,D,20241120,000000,46.48,46.5,46.25,46.5,128353,0
+FAUG.US,D,20241121,000000,46.3985,46.66,46.3985,46.61,23549,0
+FAUG.US,D,20241122,000000,46.5797,46.7399,46.5797,46.73,27731,0
+FAUG.US,D,20241125,000000,46.8999,46.9199,46.76,46.81,13083,0
+FAUG.US,D,20241126,000000,46.9499,46.96,46.8201,46.93,16166,0
+FAUG.US,D,20241127,000000,46.93,46.96,46.83,46.85,19651,0
+FAUG.US,D,20241129,000000,46.97,47.0593,46.87,47.01,7371,0
+FAUG.US,D,20241202,000000,47.03,47.11,47.01,47.1,267789,0
+FAUG.US,D,20241203,000000,47.0501,47.11,47.02,47.08,33541,0
+FAUG.US,D,20241204,000000,47.16,47.2299,47.15,47.18,10161,0
+FAUG.US,D,20241205,000000,47.29,47.29,47.1536,47.1859,14720,0
+FAUG.US,D,20241206,000000,47.2101,47.2657,47.18,47.2001,10677,0
+FAUG.US,D,20241209,000000,47.21,47.23,47.09,47.0975,4210,0
+FAUG.US,D,20241210,000000,47.08,47.1789,47.045,47.0452,10973,0
+FAUG.US,D,20241211,000000,47.2299,47.2494,47.14,47.17,14332,0
+FAUG.US,D,20241212,000000,47.1557,47.24,47.11,47.11,17545,0
+FAUG.US,D,20241213,000000,47.1201,47.2099,47.0701,47.13,12206,0
+FAUG.US,D,20241216,000000,47.15,47.2499,47.15,47.2102,22045,0
+FAUG.US,D,20241217,000000,47.09,47.1579,47.0701,47.1052,13441,0
+FAUG.US,D,20241218,000000,47.11,47.236,46.35,46.37,29167,0
+FAUG.US,D,20241219,000000,46.59,46.6314,46.29,46.31,864116,0
+FAUG.US,D,20241220,000000,46.21,46.8429,46.2,46.64,25334,0
+FAUG.US,D,20241223,000000,46.73,46.9,46.58,46.9,23733,0
+FAUG.US,D,20241224,000000,46.9213,47.18,46.9213,47.18,38122,0
+FAUG.US,D,20241226,000000,47.1525,47.2224,47.12,47.13,372974,0
+FAUG.US,D,20241227,000000,46.9299,46.9299,46.7544,46.9152,10672,0
+FAUG.US,D,20241230,000000,46.52,46.8216,46.49,46.65,11456,0
+FAUG.US,D,20241231,000000,46.71,46.72,46.51,46.54,17214,0
+FAUG.US,D,20250102,000000,46.65,46.7048,46.32,46.48,49809,0
+FAUG.US,D,20250103,000000,46.72,46.9,46.67,46.81,18438,0
+FAUG.US,D,20250106,000000,47.1314,47.2016,46.9675,47.03,18917,0
+FAUG.US,D,20250107,000000,47.085,47.085,46.67,46.67,23497,0
+FAUG.US,D,20250108,000000,46.6509,46.75,46.58,46.73,14018,0
+FAUG.US,D,20250110,000000,46.491,46.55,46.2,46.29,37129,0
+FAUG.US,D,20250113,000000,46.17,46.3996,46.08,46.38,19307,0
+FAUG.US,D,20250114,000000,46.45,46.5199,46.2501,46.39,12532,0
+FAUG.US,D,20250115,000000,46.905,46.9799,46.8,46.92,7028,0
+FAUG.US,D,20250116,000000,46.9619,47.02,46.9,46.9295,6706,0
+FAUG.US,D,20250117,000000,47.1215,47.2099,47.0974,47.14,12907,0
+FAUG.US,D,20250121,000000,47.28,47.37,47.22,47.35,9476,0
+FAUG.US,D,20250122,000000,47.49,47.5756,47.49,47.51,8464,0
+FAUG.US,D,20250123,000000,47.49,47.6134,47.48,47.59,29960,0
+FAUG.US,D,20250124,000000,47.63,47.71,47.54,47.56,12842,0
+FAUG.US,D,20250127,000000,47.18,47.2205,47.02,47.21,17746,0
+FAUG.US,D,20250128,000000,47.28,47.52,47.27,47.4899,20095,0
+FAUG.US,D,20250129,000000,47.4799,47.49,47.3191,47.3989,39834,0
+FAUG.US,D,20250130,000000,47.4905,47.5476,47.36,47.5157,6224,0
+FAUG.US,D,20250131,000000,47.59,47.7091,47.39,47.3955,148371,0
+FAUG.US,D,20250203,000000,46.9735,47.3396,46.94,47.27,26636,0
+FAUG.US,D,20250204,000000,47.2014,47.4498,47.2014,47.4167,14727,0
+FAUG.US,D,20250205,000000,47.33,47.4968,47.2817,47.4968,7197,0
+FAUG.US,D,20250206,000000,47.56,47.6216,47.47,47.6216,13188,0
+FAUG.US,D,20250207,000000,47.694,47.7199,47.37,47.4104,11822,0
+FAUG.US,D,20250210,000000,47.47,47.62,47.47,47.5761,9344,0
+FAUG.US,D,20250211,000000,47.47,47.6199,47.47,47.5907,48530,0
+FAUG.US,D,20250212,000000,47.36,47.5699,47.33,47.51,16960,0
+FAUG.US,D,20250213,000000,47.52,47.77,47.52,47.7268,13935,0
+FAUG.US,D,20250214,000000,47.76,47.8099,47.73,47.785,17431,0
+FAUG.US,D,20250218,000000,47.78,47.8,47.72,47.8,10848,0
+FAUG.US,D,20250219,000000,47.8399,47.8952,47.73,47.8952,9998,0
+FAUG.US,D,20250220,000000,47.79,47.85,47.6756,47.8074,6290,0
+FAUG.US,D,20250221,000000,47.7388,47.75,47.36,47.3936,30096,0
+FAUG.US,D,20250224,000000,47.45,47.5399,47.2731,47.3,22724,0
+FAUG.US,D,20250225,000000,47.1,47.25,46.96,47.1575,27297,0
+FAUG.US,D,20250226,000000,47.3948,47.3948,47.09,47.141,14256,0
+FAUG.US,D,20250227,000000,47.03,47.26,46.7068,46.7068,15571,0
+FAUG.US,D,20250228,000000,46.67,47.145,46.63,47.13,11099,0
+FAUG.US,D,20250303,000000,47.12,47.19,46.4912,46.615,14221,0
+FAUG.US,D,20250304,000000,46.38,46.7299,46.04,46.25,48082,0
+FAUG.US,D,20250305,000000,46.392,46.6915,46.11,46.59,15320,0
+FAUG.US,D,20250306,000000,46.21,46.4376,46.0085,46.0883,249292,0
+FAUG.US,D,20250307,000000,46.2,46.3256,45.78,46.24,19282,0
+FAUG.US,D,20250310,000000,45.85,45.85,45.15,45.436,95977,0
+FAUG.US,D,20250311,000000,45.4,45.5332,44.981,45.2345,24094,0
+FAUG.US,D,20250312,000000,45.35,45.5,45.11,45.3905,9203,0
+FAUG.US,D,20250313,000000,45.2901,45.35,44.88,44.9558,19530,0
+FAUG.US,D,20250314,000000,45.36,45.66,45.23,45.63,21721,0
+FAUG.US,D,20250317,000000,45.7,45.97,45.56,45.8567,16057,0
+FAUG.US,D,20250318,000000,45.45,45.68,45.3945,45.4822,8856,0
+FAUG.US,D,20250319,000000,45.67,46.045,45.5759,45.86,13563,0
+FAUG.US,D,20250320,000000,45.68,46.0091,45.62,45.7687,6203,0
+FAUG.US,D,20250321,000000,45.5414,45.77,45.4601,45.75,16604,0
+FAUG.US,D,20250324,000000,46.1901,46.36,46.19,46.3457,12591,0
+FAUG.US,D,20250325,000000,46.33,46.471,46.29,46.3846,26134,0
+FAUG.US,D,20250326,000000,46.43,46.4494,45.9208,46.08,34113,0
+FAUG.US,D,20250327,000000,45.97,46.13,45.94,46.01,12473,0
+FAUG.US,D,20250328,000000,45.7501,45.82,45.27,45.3236,13060,0
+FAUG.US,D,20250331,000000,45.029522,45.4868,44.93,45.4868,9888,0
+FAUG.US,D,20250401,000000,45.34,45.68,45.2,45.5711,383273,0
+FAUG.US,D,20250402,000000,45.51,45.8273,45.24,45.8273,10117,0
+FAUG.US,D,20250403,000000,44.755,44.755,44.29,44.3,314372,0
+FAUG.US,D,20250404,000000,43.34,43.36,42.3913,42.3913,20872,0
+FAUG.US,D,20250407,000000,41.24,42.66,41.24,42.3634,41809,0
+FAUG.US,D,20250408,000000,43.39,43.4632,41.55,41.76,16301,0
+FAUG.US,D,20250409,000000,42.19,44.64,41.7,44.44,21768,0
+FAUG.US,D,20250410,000000,43.79,43.95,42.8414,43.38,47111,0
+FAUG.US,D,20250411,000000,43.5698,44.0411,43.3601,44.0411,30874,0
+FAUG.US,D,20250414,000000,44.4958,44.5499,44.05,44.319,21858,0
+FAUG.US,D,20250415,000000,44.437,44.5,44.21,44.31,19007,0
+FAUG.US,D,20250416,000000,43.93,44.0964,43.3699,43.56,33338,0
+FAUG.US,D,20250417,000000,43.669,43.82,43.5012,43.6459,10317,0
+FAUG.US,D,20250421,000000,43.446,43.446,42.7304,42.97,8146,0
+FAUG.US,D,20250422,000000,43.38,43.81,43.38,43.7075,22547,0
+FAUG.US,D,20250423,000000,44.6,44.7199,44.1,44.2,15864,0
+FAUG.US,D,20250424,000000,44.2319,44.7968,44.2,44.7968,10742,0
+FAUG.US,D,20250425,000000,44.85,44.99,44.75,44.99,34295,0
+FAUG.US,D,20250428,000000,45,45.0985,44.73,45.03,12717,0
+FAUG.US,D,20250429,000000,44.9101,45.265,44.9101,45.21,9985,0
+FAUG.US,D,20250430,000000,44.56,45.3,44.56,45.3,12153,0
+FAUG.US,D,20250501,000000,45.5509,45.764,45.53,45.55,12594,0
+FAUG.US,D,20250502,000000,45.8,46.01,45.72,45.9238,10820,0
+FAUG.US,D,20250505,000000,45.685,45.9247,45.685,45.7502,19863,0
+FAUG.US,D,20250506,000000,45.46,45.66,45.4,45.52,24684,0
+FAUG.US,D,20250507,000000,45.635,45.7,45.3731,45.6103,14278,0
+FAUG.US,D,20250508,000000,45.86,46.1299,45.8169,45.8169,19402,0
+FAUG.US,D,20250509,000000,45.74,45.905,45.74,45.8012,5875,0
+FAUG.US,D,20250512,000000,46.7265,46.81,46.5065,46.7299,40343,0
+FAUG.US,D,20250513,000000,46.8411,47.15,46.8411,47.0611,8102,0
+FAUG.US,D,20250514,000000,47.038,47.14,46.9608,47.0886,16859,0
+FAUG.US,D,20250515,000000,47.015,47.26,46.9716,47.2121,11241,0
+FAUG.US,D,20250516,000000,47.29,47.4716,47.25,47.4716,5177,0
+FAUG.US,D,20250519,000000,47.29,47.502,47.29,47.502,7719,0
+FAUG.US,D,20250520,000000,47.408,47.47,47.2701,47.36,25810,0
+FAUG.US,D,20250521,000000,47.22,47.4,46.86,46.86,58025,0
+FAUG.US,D,20250522,000000,46.925,47.08,46.82,46.8259,18646,0
+FAUG.US,D,20250523,000000,46.417,46.765,46.417,46.6,11141,0
+FAUG.US,D,20250527,000000,47.02,47.31,47.02,47.27,11567,0
+FAUG.US,D,20250528,000000,47.31,47.3799,47.07,47.11,16749,0
+FAUG.US,D,20250529,000000,47.36,47.36,47.15,47.2543,9215,0
+FAUG.US,D,20250530,000000,47.1672,47.3332,46.9,47.25,93655,0
+FAUG.US,D,20250602,000000,47.07,47.4,47.05,47.4,7058,0
+FAUG.US,D,20250603,000000,47.49,47.7199,47.44,47.635,10997,0
+FAUG.US,D,20250604,000000,47.69,47.73,47.61,47.61,6327,0
+FAUG.US,D,20250605,000000,47.52,47.7373,47.34,47.34,14464,0
+FAUG.US,D,20250606,000000,47.8378,47.8378,47.73,47.815,7583,0
+FAUG.US,D,20250609,000000,47.8,47.9064,47.78,47.85,23577,0
+FAUG.US,D,20250610,000000,47.88,48.02,47.87,48.0011,14367,0
+FAUG.US,D,20250611,000000,48.03,48.12,47.83,47.91,7366,0
+FAUG.US,D,20250612,000000,48.0399,48.0399,47.9801,48.0242,7529,0
+FAUG.US,D,20250613,000000,47.835,47.96,47.5894,47.62,11682,0
+FAUG.US,D,20250616,000000,47.95,48.1342,47.9498,47.9881,8992,0
+FAUG.US,D,20250617,000000,47.89,47.98,47.7,47.7,19374,0
+FAUG.US,D,20250618,000000,47.92,47.9659,47.73,47.737,16359,0
+FAUG.US,D,20250620,000000,47.8124,47.93,47.6,47.6107,15474,0
+FAUG.US,D,20250623,000000,47.745,48.0216,47.59,48.0216,16916,0
+FAUG.US,D,20250624,000000,48.31,48.4679,47.86,48.4198,579061,0
+FAUG.US,D,20250625,000000,48.46,48.5,48.3235,48.4,460232,0
+FAUG.US,D,20250626,000000,48.5599,48.6899,48.5,48.64,8950,0
+FAUG.US,D,20250627,000000,48.76,48.8702,48.6625,48.8461,6518,0
+FAUG.US,D,20250630,000000,49,49.03,48.86,49.03,14706,0
+FAUG.US,D,20250701,000000,48.92,49.0694,48.89,49.0012,11007,0
+FAUG.US,D,20250702,000000,48.97,49.1203,48.96,49.1203,17793,0
+FAUG.US,D,20250703,000000,49.27,49.375,49.23,49.354,32326,0
+FAUG.US,D,20250707,000000,49.22,49.29,49.07,49.09,30704,0
+FAUG.US,D,20250708,000000,49.19,49.2266,49.1204,49.15,16676,0
+FAUG.US,D,20250709,000000,49.36,49.36,49.1975,49.34,41339,0
+FAUG.US,D,20250710,000000,49.335,49.49,49.33,49.44,14416,0
+FAUG.US,D,20250711,000000,49.3869,49.4271,49.31,49.36,6127,0
+FAUG.US,D,20250714,000000,49.358,49.4499,49.3305,49.4265,5704,0
+FAUG.US,D,20250715,000000,49.6499,49.6499,49.3452,49.3452,5924,0
+FAUG.US,D,20250716,000000,49.33,49.4401,49.2038,49.42,17523,0
+FAUG.US,D,20250717,000000,49.5305,49.68,49.46,49.59,15434,0
+FAUG.US,D,20250718,000000,49.69,49.7141,49.58,49.62,8342,0
+FAUG.US,D,20250721,000000,49.7299,49.81,49.69,49.69,10167,0
+FAUG.US,D,20250722,000000,49.67,49.7533,49.6486,49.7533,7537,0
+FAUG.US,D,20250723,000000,49.84,49.95,49.82,49.95,9127,0
+FAUG.US,D,20250724,000000,50.02,50.0697,50.0016,50.0239,14263,0
+FAUG.US,D,20250725,000000,50.0433,50.1595,50.0433,50.1201,16432,0
+FAUG.US,D,20250728,000000,50.14,50.19,50.12,50.1447,22493,0
+FAUG.US,D,20250729,000000,50.2,50.24,50.105,50.105,45169,0
+FAUG.US,D,20250730,000000,50.14,50.18,49.97,50.05,17777,0
+FAUG.US,D,20250731,000000,50.25,50.33,49.96,49.97,23522,0
+FAUG.US,D,20250801,000000,49.71,49.72,49.32,49.5099,37089,0
+FAUG.US,D,20250804,000000,49.825,50.05,49.825,50.04,20800,0
+FAUG.US,D,20250805,000000,50.09,50.1101,49.87,49.9296,14090,0
+FAUG.US,D,20250806,000000,49.98,50.1899,49.96,50.174,20363,0
+FAUG.US,D,20250807,000000,50.28,50.35,50.0203,50.17,37328,0
+FAUG.US,D,20250808,000000,50.3262,50.46,50.3262,50.41,20811,0
+FAUG.US,D,20250811,000000,50.44,50.47,50.37,50.41,32373,0
+FAUG.US,D,20250812,000000,50.51,50.64,50.47,50.627,33247,0
+FAUG.US,D,20250813,000000,50.6799,50.6799,50.63,50.64,31242,0
+FAUG.US,D,20250814,000000,50.6075,50.7,50.6075,50.69,60272,0
+FAUG.US,D,20250815,000000,50.687,50.73,50.6575,50.72,262598,0
+FAUG.US,D,20250818,000000,50.66,50.73,50.62,50.7,247153,0
+FAUG.US,D,20250819,000000,50.64,50.7395,50.47,50.48,55831,0
+FAUG.US,D,20250820,000000,50.49,50.5,50.2,50.34,125504,0
+FAUG.US,D,20250821,000000,50.3,50.41,50.24,50.31,202860,0
+FAUG.US,D,20250822,000000,50.38,50.87,50.36,50.82,139299,0
+FAUG.US,D,20250825,000000,50.779,50.813,50.7,50.7,74889,0
+FAUG.US,D,20250826,000000,50.68,50.85,50.65,50.8248,109288,0
+FAUG.US,D,20250827,000000,50.79,50.96,50.79,50.91,323586,0
+FAUG.US,D,20250828,000000,50.88,51.05,50.81,51,126171,0
+FAUG.US,D,20250829,000000,50.927,50.95,50.72,50.81,85523,0
+FAUG.US,D,20250902,000000,50.38,50.62,50.32,50.57,104680,0
+FAUG.US,D,20250903,000000,50.7138,50.8199,50.635,50.75,84180,0
+FAUG.US,D,20250904,000000,50.8522,51.0401,50.8,51.0401,45483,0
+FAUG.US,D,20250905,000000,51.15,51.18,50.83,51.01,58461,0
+FAUG.US,D,20250908,000000,51.05,51.12,51,51.05,29798,0
+FAUG.US,D,20250909,000000,51.13,51.2099,51,51.14,38197,0
+FAUG.US,D,20250910,000000,51.27,51.3499,51.17,51.2543,93596,0
+FAUG.US,D,20250911,000000,51.35,51.5,51.35,51.475,90311,0
+FAUG.US,D,20250912,000000,51.44,51.5495,51.44,51.48,36551,0
+FAUG.US,D,20250915,000000,51.575,51.6125,51.53,51.59,38782,0
+FAUG.US,D,20250916,000000,51.59,51.59,51.4996,51.54,50931,0
+FAUG.US,D,20250917,000000,51.57,51.65,51.38,51.53,34021,0
+FAUG.US,D,20250918,000000,51.66,51.76,51.62,51.67,31697,0
+FAUG.US,D,20250919,000000,51.7649,51.78,51.64,51.775,35930,0
+FAUG.US,D,20250922,000000,51.6659,51.8968,51.6659,51.8738,13667,0
+FAUG.US,D,20250923,000000,51.85,51.89,51.6426,51.72,806250,0
+FAUG.US,D,20250924,000000,51.75,51.75,51.57,51.6,1170335,0
+FAUG.US,D,20250925,000000,51.43,51.56,51.32,51.5,215692,0
+FAUG.US,D,20250926,000000,51.62,51.685,51.49,51.6743,22355,0
+FAUG.US,D,20250929,000000,51.8,51.82,51.68,51.75,19761,0
+FAUG.US,D,20250930,000000,51.71,51.93,51.6713,51.91,52901,0
+FAUG.US,D,20251001,000000,51.84,52.0159,51.74,51.9918,23072,0
+FAUG.US,D,20251002,000000,51.9733,52.04,51.92,52.03,34476,0
+FAUG.US,D,20251003,000000,52.0686,52.13,51.94,51.95,59033,0
+FAUG.US,D,20251006,000000,52.0006,52.0964,52.0006,52.0778,11235,0
+FAUG.US,D,20251007,000000,52.085,52.085,51.8801,51.97,33193,0
+FAUG.US,D,20251008,000000,52.0299,52.12,51.99,52.095,136768,0
+FAUG.US,D,20251009,000000,52.1522,52.1522,51.94,51.99,120523,0
+FAUG.US,D,20251010,000000,52.12,52.12,51.23,51.23,16829,0
+FAUG.US,D,20251013,000000,51.67,51.77,51.56,51.7003,18494,0
+FAUG.US,D,20251014,000000,51.39,51.7781,51.34,51.61,26319,0
+FAUG.US,D,20251015,000000,51.85,51.997,51.5,51.7268,15963,0
+FAUG.US,D,20251016,000000,51.8266,51.899,51.43,51.5,26226,0
+FAUG.US,D,20251017,000000,51.53,51.782,51.448,51.72,19181,0
+FAUG.US,D,20251020,000000,51.99,52.135,51.925,52.1,22241,0
+FAUG.US,D,20251021,000000,52.09,52.18,52.07,52.08,11194,0
+FAUG.US,D,20251022,000000,52.06,52.06,51.67,51.93,14415,0
+FAUG.US,D,20251023,000000,51.99,52.1999,51.985,52.1352,12529,0
+FAUG.US,D,20251024,000000,52.3139,52.41,52.3139,52.3637,23754,0
+FAUG.US,D,20251027,000000,52.6099,52.6244,52.55,52.6244,9581,0
+FAUG.US,D,20251028,000000,52.61,52.705,52.59,52.59,10144,0
+FAUG.US,D,20251029,000000,52.6753,52.69,52.485,52.62,36964,0
+FAUG.US,D,20251030,000000,52.41,52.5225,52.31,52.31,19365,0
+FAUG.US,D,20251031,000000,52.44,52.56,52.29,52.36,19327,0
+FAUG.US,D,20251103,000000,52.44,52.5199,52.25,52.38,61988,0
+FAUG.US,D,20251104,000000,52.075,52.2573,52.07,52.15,37653,0
+FAUG.US,D,20251105,000000,52.13,52.38,52.1,52.24,56140,0
+FAUG.US,D,20251106,000000,52.205,52.205,51.89,51.9488,27385,0
+FAUG.US,D,20251107,000000,51.8099,51.99,51.5844,51.99,23925,0
+FAUG.US,D,20251110,000000,52.3659,52.4595,52.2,52.38,14602,0
+FAUG.US,D,20251111,000000,52.345,52.48,52.33,52.41,18631,0
+FAUG.US,D,20251112,000000,52.471,52.5091,52.355,52.4591,28539,0
+FAUG.US,D,20251113,000000,52.27,52.34,51.96,51.967,13196,0
+FAUG.US,D,20251114,000000,51.78,52.1586,51.7,51.985,20426,0
+FAUG.US,D,20251117,000000,52.05,52.05,51.6228,51.7365,14699,0
+FAUG.US,D,20251118,000000,51.458,51.7095,51.38,51.51,45923,0
+FAUG.US,D,20251119,000000,51.78,51.78,51.47,51.66,20978,0
+FAUG.US,D,20251120,000000,52.13,52.18,51.1723,51.18,36609,0
+FAUG.US,D,20251121,000000,51.3,51.69,51.1778,51.5,13913,0
+FAUG.US,D,20251124,000000,51.6965,52.03,51.6965,52.03,18735,0
+FAUG.US,D,20251125,000000,52.0131,52.32,51.9,52.27,17256,0
+FAUG.US,D,20251126,000000,52.3684,52.54,52.35,52.54,34944,0
+FAUG.US,D,20251128,000000,52.5513,52.6084,52.5344,52.6084,5976,0
+FAUG.US,D,20251201,000000,52.4753,52.6193,52.4753,52.52,25133,0
+FAUG.US,D,20251202,000000,52.6351,52.6475,52.5289,52.5777,23819,0
+FAUG.US,D,20251203,000000,52.56,52.705,52.55,52.6661,13721,0
+FAUG.US,D,20251204,000000,52.7077,52.72,52.57,52.69,50894,0
+FAUG.US,D,20251205,000000,52.8003,52.85,52.75,52.75,14842,0
+FAUG.US,D,20251208,000000,52.76,52.78,52.6118,52.655,14073,0
+FAUG.US,D,20251209,000000,52.7386,52.755,52.63,52.64,11964,0
+FAUG.US,D,20251210,000000,52.6799,52.8747,52.6,52.8747,16219,0
+FAUG.US,D,20251211,000000,52.7872,52.9453,52.65,52.94,15825,0
+FAUG.US,D,20251212,000000,52.9499,52.9499,52.5799,52.72,18924,0
+FAUG.US,D,20251215,000000,52.8111,52.8111,52.6121,52.67,12838,0
+FAUG.US,D,20251216,000000,52.63,52.6401,52.43,52.59,26339,0
+FAUG.US,D,20251217,000000,52.61,52.65,52.25,52.26,26334,0
+FAUG.US,D,20251218,000000,52.56,52.685,52.45,52.52,31563,0
+FAUG.US,D,20251219,000000,52.75,52.87,52.59,52.8334,14200,0
+FAUG.US,D,20251222,000000,52.98,53.06,52.95,53.015,30975,0
+FAUG.US,D,20251223,000000,53.0195,53.18,53.01,53.14,98229,0
+FAUG.US,D,20251224,000000,53.191,53.2684,53.15,53.21,402283,0
+FAUG.US,D,20251226,000000,53.28,53.28,53.23,53.24,10059,0
+FAUG.US,D,20251229,000000,53.2,53.2199,53.12,53.17,10507,0
+FAUG.US,D,20251230,000000,53.16,53.2299,53.13,53.13,12476,0
+FAUG.US,D,20251231,000000,53.11,53.135,52.95,52.95,10583,0
+FAUG.US,D,20260102,000000,53.09,53.09,52.92,53,28272,0
+FAUG.US,D,20260105,000000,53.16,53.229,53.14,53.16,20606,0
+FAUG.US,D,20260106,000000,53.3099,53.36,53.2,53.33,14451,0
+FAUG.US,D,20260107,000000,53.375,53.42,53.23,53.23,22588,0
+FAUG.US,D,20260108,000000,53.2,53.29,53.2,53.2697,37060,0
+FAUG.US,D,20260109,000000,53.31,53.5399,53.3,53.46,33165,0
+FAUG.US,D,20260112,000000,53.42,53.5286,53.3,53.49,20920,0
+FAUG.US,D,20260113,000000,53.48,53.54,53.4,53.4523,10574,0
+FAUG.US,D,20260114,000000,53.32,53.385,53.18,53.33,9098,0
+FAUG.US,D,20260115,000000,53.5018,53.54,53.38,53.48,15989,0
+FAUG.US,D,20260116,000000,53.48,53.49,53.35,53.45,15331,0
+FAUG.US,D,20260120,000000,53.03,53.1054,52.755,52.76,14840,0
+FAUG.US,D,20260121,000000,52.94,53.2501,52.86,53.155,16371,0
+FAUG.US,D,20260122,000000,53.4399,53.4399,53.27,53.31,17506,0
+FAUG.US,D,20260123,000000,53.346,53.4,53.32,53.35,11944,0
+FAUG.US,D,20260126,000000,53.445,53.53,53.4,53.4919,5182,0
+FAUG.US,D,20260127,000000,53.55,53.62,53.53,53.56,6139,0
+FAUG.US,D,20260128,000000,53.636,53.66,53.538363,53.61,73902,0
+FAUG.US,D,20260129,000000,53.4766,53.61,53.16,53.55,23164,0
+FAUG.US,D,20260130,000000,53.54,53.54,53.3,53.437,8964,0
+FAUG.US,D,20260202,000000,53.54,53.68,53.54,53.65,4280,0
+FAUG.US,D,20260203,000000,53.4788,53.68,53.1101,53.36,25689,0
+FAUG.US,D,20260204,000000,53.3599,53.4,53.045,53.2252,7741,0
+FAUG.US,D,20260205,000000,53.04,53.06,52.77,52.81,11740,0
+FAUG.US,D,20260206,000000,53.16,53.4807,53.02,53.4807,21512,0
+FAUG.US,D,20260209,000000,53.4,53.67,53.4,53.6112,12247,0
+FAUG.US,D,20260210,000000,53.6575,53.7299,53.47,53.47,12860,0
+FAUG.US,D,20260211,000000,53.7206,53.7206,53.43,53.5321,11480,0
+FAUG.US,D,20260212,000000,53.7081,53.7081,53.05,53.05,14052,0
+FAUG.US,D,20260213,000000,53.035,53.27,52.99,53.03,7498,0
+FAUG.US,D,20260217,000000,53,53.2,52.85,53.1,11984,0
+FAUG.US,D,20260218,000000,53.235,53.42,53.19,53.19,7665,0
diff --git a/daily/us/nyse etfs/1/feny.us.txt b/daily/us/nyse etfs/1/feny.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f371032af8aa7ee4634b5fb1c959fdffeac93d76
--- /dev/null
+++ b/daily/us/nyse etfs/1/feny.us.txt	
@@ -0,0 +1,3095 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FENY.US,D,20131029,000000,18.3925,18.4269,18.3347,18.4269,47978.862558243,0
+FENY.US,D,20131030,000000,18.4513,18.5229,18.2024,18.3112,51749.075034368,0
+FENY.US,D,20131031,000000,19.0657,19.0657,18.2172,18.27,33490.999510438,0
+FENY.US,D,20131101,000000,18.27,18.27,18.0143,18.2024,65271.420756127,0
+FENY.US,D,20131104,000000,18.3886,18.4591,18.2612,18.4591,62915.803432116,0
+FENY.US,D,20131105,000000,18.4141,18.4141,18.2975,18.3112,43852.449715533,0
+FENY.US,D,20131106,000000,18.4435,18.4973,18.3279,18.3563,21197.494021829,0
+FENY.US,D,20131107,000000,18.4513,18.4513,18.0506,18.0721,57602.396244594,0
+FENY.US,D,20131108,000000,18.1143,18.3651,18.0849,18.3651,39794.419178155,0
+FENY.US,D,20131111,000000,18.3406,18.4591,18.3406,18.3984,37559.236362044,0
+FENY.US,D,20131112,000000,18.3406,18.3984,18.1926,18.2103,29525.846432543,0
+FENY.US,D,20131113,000000,18.2544,18.3475,18.1446,18.3475,61493.043228619,0
+FENY.US,D,20131114,000000,18.419,18.4885,18.372,18.4885,26490.488580893,0
+FENY.US,D,20131115,000000,18.6277,18.6277,18.4973,18.6189,66941.173763961,0
+FENY.US,D,20131118,000000,18.6992,18.6992,18.4141,18.4513,84763.43967032,0
+FENY.US,D,20131119,000000,18.5081,18.5317,18.3817,18.4513,47603.270194622,0
+FENY.US,D,20131120,000000,18.5385,18.5826,18.3817,18.419,54561.93523583,0
+FENY.US,D,20131121,000000,18.5385,18.5953,18.4513,18.5826,51898.087222109,0
+FENY.US,D,20131122,000000,18.6836,18.6836,18.5385,18.6708,62819.864078365,0
+FENY.US,D,20131125,000000,18.7374,18.7374,18.4357,18.4973,61736.974138688,0
+FENY.US,D,20131126,000000,18.5885,18.5885,18.419,18.4749,26662.97529136,0
+FENY.US,D,20131127,000000,18.4269,18.4591,18.2456,18.3279,36725.38048955,0
+FENY.US,D,20131129,000000,18.2975,18.4513,18.27,18.32,16638.333455817,0
+FENY.US,D,20131202,000000,18.3406,18.4269,18.2328,18.2906,21642.489322206,0
+FENY.US,D,20131203,000000,18.2906,18.3984,18.2456,18.372,44059.637894378,0
+FENY.US,D,20131204,000000,18.2975,18.3886,18.1818,18.3034,26470.075952436,0
+FENY.US,D,20131205,000000,18.3279,18.3279,18.226,18.2848,18119.269650418,0
+FENY.US,D,20131206,000000,18.4141,18.4141,18.3034,18.3034,25040.171328978,0
+FENY.US,D,20131209,000000,18.372,18.3886,18.2848,18.3112,40392.509191964,0
+FENY.US,D,20131210,000000,18.3034,18.3651,18.27,18.3112,42778.745458661,0
+FENY.US,D,20131211,000000,18.3347,18.3347,17.9731,17.9977,99049.217696394,0
+FENY.US,D,20131212,000000,18.0349,18.13,17.9977,18.0849,37408.182911458,0
+FENY.US,D,20131213,000000,18.0418,18.0418,17.9429,18.0349,37036.673073529,0
+FENY.US,D,20131216,000000,18.2612,18.2612,18.1368,18.1926,58422.983908591,0
+FENY.US,D,20131217,000000,18.2544,18.2544,18.0349,18.0849,42022.457574306,0
+FENY.US,D,20131218,000000,18.2456,18.3817,18.08,18.3817,38174.677110042,0
+FENY.US,D,20131219,000000,18.4357,18.4357,18.2906,18.419,57282.938609233,0
+FENY.US,D,20131220,000000,18.4925,18.5111,18.4455,18.4925,58439.314011356,0
+FENY.US,D,20131223,000000,18.6669,18.6669,18.4699,18.4925,136396.16272248,0
+FENY.US,D,20131224,000000,18.4297,18.6071,18.4297,18.5855,72535.254592775,0
+FENY.US,D,20131226,000000,18.6228,18.7628,18.6228,18.7394,136654.38247247,0
+FENY.US,D,20131227,000000,18.8668,18.8668,18.7394,18.8413,94990.166527594,0
+FENY.US,D,20131230,000000,18.8805,18.8805,18.659,18.7022,190624.35148303,0
+FENY.US,D,20131231,000000,18.7972,18.8932,18.7178,18.8864,101142.53274473,0
+FENY.US,D,20140102,000000,18.806,18.806,18.5425,18.6071,196930.83304502,0
+FENY.US,D,20140103,000000,18.6532,18.6747,18.4983,18.5493,115059.86282713,0
+FENY.US,D,20140106,000000,18.5493,18.5855,18.4768,18.5425,127395.21420409,0
+FENY.US,D,20140107,000000,18.659,18.6874,18.4983,18.6806,123933.23241768,0
+FENY.US,D,20140108,000000,18.755,18.755,18.5111,18.5425,75152.153561044,0
+FENY.US,D,20140109,000000,18.6228,18.6228,18.3661,18.4925,76295.260754671,0
+FENY.US,D,20140110,000000,18.563,18.563,18.4004,18.5111,65320.411064425,0
+FENY.US,D,20140113,000000,18.5425,18.5425,18.1388,18.175,211517.69734083,0
+FENY.US,D,20140114,000000,18.271,18.3886,18.2338,18.3739,177656.20862389,0
+FENY.US,D,20140115,000000,18.4082,18.4161,18.3308,18.3367,80748.275652704,0
+FENY.US,D,20140116,000000,18.3308,18.3661,18.2564,18.3582,89277.692453726,0
+FENY.US,D,20140117,000000,18.4533,18.5111,18.3308,18.3504,93714.377248992,0
+FENY.US,D,20140121,000000,18.4768,18.4925,18.3367,18.4455,57050.234644815,0
+FENY.US,D,20140122,000000,18.5267,18.563,18.4533,18.563,63227.096016095,0
+FENY.US,D,20140123,000000,18.4455,18.4455,18.2476,18.3308,108726.84484816,0
+FENY.US,D,20140124,000000,18.2192,18.2192,17.9437,17.9731,170503.62361234,0
+FENY.US,D,20140127,000000,17.9605,17.9909,17.742,17.8801,97977.554702369,0
+FENY.US,D,20140128,000000,17.8674,18.0291,17.8674,18.0212,836195.15971554,0
+FENY.US,D,20140129,000000,17.8967,18.0075,17.8086,17.9115,85736.101416326,0
+FENY.US,D,20140130,000000,17.9673,18.0212,17.8458,17.9271,72759.793505809,0
+FENY.US,D,20140131,000000,17.6684,17.8517,17.6195,17.693,72198.446223225,0
+FENY.US,D,20140203,000000,17.6988,17.742,17.3599,17.3697,222005.70584236,0
+FENY.US,D,20140204,000000,17.4392,17.5891,17.3843,17.5156,44787.348098892,0
+FENY.US,D,20140205,000000,17.4471,17.4471,17.3451,17.3697,57961.658505448,0
+FENY.US,D,20140206,000000,17.4715,17.645,17.4715,17.6116,42798.137455696,0
+FENY.US,D,20140207,000000,17.7038,17.8243,17.645,17.8086,29650.363466134,0
+FENY.US,D,20140210,000000,17.742,17.742,17.6538,17.6988,40488.448545715,0
+FENY.US,D,20140211,000000,17.6684,17.9987,17.6684,17.9605,65037.696160287,0
+FENY.US,D,20140212,000000,18.08,18.08,17.9437,17.9545,41162.065284817,0
+FENY.US,D,20140213,000000,17.8605,18.0937,17.837,18.0359,24551.288877418,0
+FENY.US,D,20140214,000000,18.08,18.3308,18.08,18.2994,104098.28134539,0
+FENY.US,D,20140218,000000,18.3827,18.4161,18.2916,18.3827,69630.537563254,0
+FENY.US,D,20140219,000000,18.4082,18.563,18.3661,18.3827,60058.035448047,0
+FENY.US,D,20140220,000000,18.4297,18.5425,18.3827,18.5179,35553.695616082,0
+FENY.US,D,20140221,000000,18.5914,18.5914,18.4082,18.4082,75905.37955113,0
+FENY.US,D,20140224,000000,18.563,18.8501,18.5337,18.6669,57443.177742625,0
+FENY.US,D,20140225,000000,18.6874,18.709,18.5561,18.659,32834.733505525,0
+FENY.US,D,20140226,000000,18.7472,18.7472,18.5337,18.5709,28833.858327829,0
+FENY.US,D,20140227,000000,18.5855,18.5855,18.4768,18.5493,30900.636959165,0
+FENY.US,D,20140228,000000,18.5709,18.7472,18.5709,18.6532,19977.839471485,0
+FENY.US,D,20140303,000000,18.6071,18.755,18.5179,18.5561,53408.621727974,0
+FENY.US,D,20140304,000000,18.8805,18.8805,18.6953,18.7834,36768.247009312,0
+FENY.US,D,20140305,000000,18.7022,18.7394,18.5493,18.5855,56688.931121115,0
+FENY.US,D,20140306,000000,18.614,18.6953,18.5855,18.6953,26219.000622407,0
+FENY.US,D,20140307,000000,18.7972,18.7972,18.6806,18.7628,29861.634170671,0
+FENY.US,D,20140310,000000,18.7628,18.7834,18.6463,18.7834,43055.336574262,0
+FENY.US,D,20140311,000000,18.8413,18.8413,18.4857,18.5425,56448.062105315,0
+FENY.US,D,20140312,000000,18.4611,18.614,18.4161,18.5493,23713.350479232,0
+FENY.US,D,20140313,000000,18.5337,18.5777,18.3054,18.3886,44628.129596923,0
+FENY.US,D,20140314,000000,18.3661,18.4611,18.3661,18.4219,28115.33380612,0
+FENY.US,D,20140317,000000,18.5493,18.5709,18.4699,18.5337,71652.408411982,0
+FENY.US,D,20140318,000000,18.6463,18.7394,18.5493,18.6953,63136.259819458,0
+FENY.US,D,20140319,000000,18.7688,18.7688,18.4297,18.5425,38057.30449641,0
+FENY.US,D,20140320,000000,18.5337,18.6532,18.4376,18.6375,24587.010977219,0
+FENY.US,D,20140321,000000,18.7628,18.8256,18.708,18.708,16014.727656435,0
+FENY.US,D,20140324,000000,18.8726,18.8726,18.6453,18.6669,31822.267134027,0
+FENY.US,D,20140325,000000,18.6864,18.8256,18.6864,18.8128,25453.527055246,0
+FENY.US,D,20140326,000000,18.8334,18.9305,18.7394,18.7394,22008.896003019,0
+FENY.US,D,20140327,000000,18.8128,18.9226,18.7012,18.8805,333282.08798488,0
+FENY.US,D,20140328,000000,18.9765,19.1666,18.9765,19.1313,56215.358140898,0
+FENY.US,D,20140331,000000,19.24,19.2488,19.0793,19.1313,62231.980378785,0
+FENY.US,D,20140401,000000,19.2097,19.2234,19.1381,19.2234,24173.655250952,0
+FENY.US,D,20140402,000000,19.2488,19.3439,19.2234,19.3116,44458.704780724,0
+FENY.US,D,20140403,000000,19.3812,19.4595,19.336,19.4233,21695.562156195,0
+FENY.US,D,20140404,000000,19.5761,19.5761,19.2978,19.3439,46887.807567182,0
+FENY.US,D,20140407,000000,19.5065,19.5065,19.0265,19.0411,47747.179225249,0
+FENY.US,D,20140408,000000,19.1147,19.24,19.0725,19.2234,16881.243734462,0
+FENY.US,D,20140409,000000,19.2567,19.336,19.1519,19.3184,34073.780052903,0
+FENY.US,D,20140410,000000,19.2488,19.3508,19.0265,19.0725,30021.873304064,0
+FENY.US,D,20140411,000000,19.0539,19.1147,18.9814,19.0265,39248.381366914,0
+FENY.US,D,20140414,000000,19.1235,19.2978,19.0843,19.2567,29200.265008644,0
+FENY.US,D,20140415,000000,19.2636,19.4909,19.2312,19.4821,227208.88483622,0
+FENY.US,D,20140416,000000,19.63,19.7574,19.6085,19.7407,91792.528279706,0
+FENY.US,D,20140417,000000,19.822,19.968,19.7574,19.9298,58623.027667475,0
+FENY.US,D,20140421,000000,19.968,20.0631,19.8886,20.0464,96330.255585838,0
+FENY.US,D,20140422,000000,20.0935,20.0935,19.9161,20.0199,86318.881958792,0
+FENY.US,D,20140423,000000,20.1023,20.1649,20.0464,20.1091,63353.654312532,0
+FENY.US,D,20140424,000000,20.2404,20.2404,20.0709,20.0797,86705.701268064,0
+FENY.US,D,20140425,000000,20.1219,20.1219,19.9249,19.9925,67707.667962545,0
+FENY.US,D,20140428,000000,20.262,20.262,19.8416,20.0347,72920.032639202,0
+FENY.US,D,20140429,000000,20.0875,20.2786,20.0875,20.2041,76489.180725019,0
+FENY.US,D,20140430,000000,20.1091,20.1277,19.9612,20.1159,1832068.105541,0
+FENY.US,D,20140501,000000,20.358,20.358,19.9925,20.0347,410157.06738776,0
+FENY.US,D,20140502,000000,20.0268,20.2257,20.0268,20.1091,42942.046486322,0
+FENY.US,D,20140505,000000,20.1023,20.2326,19.9925,20.1973,60075.386182236,0
+FENY.US,D,20140506,000000,20.2326,20.3002,20.1816,20.2041,133453.68233031,0
+FENY.US,D,20140507,000000,20.3354,20.3726,20.1649,20.3638,39196.329164346,0
+FENY.US,D,20140508,000000,20.3512,20.3512,20.0543,20.0631,106494.72392631,0
+FENY.US,D,20140509,000000,20.1159,20.1159,19.9837,20.0347,43190.059922082,0
+FENY.US,D,20140512,000000,20.1611,20.1816,20.0631,20.1816,70318.443142276,0
+FENY.US,D,20140513,000000,20.2257,20.262,20.1816,20.2571,129417.08505282,0
+FENY.US,D,20140514,000000,20.2924,20.307,20.2179,20.2571,226312.77044693,0
+FENY.US,D,20140515,000000,20.2571,20.2571,19.8574,19.9925,85548.305234516,0
+FENY.US,D,20140516,000000,20.0797,20.0797,19.8886,19.9612,87104.76815441,0
+FENY.US,D,20140519,000000,19.9612,20.0797,19.9465,20.0347,302782.55917491,0
+FENY.US,D,20140520,000000,20.0464,20.0543,19.9465,19.968,43290.081801525,0
+FENY.US,D,20140521,000000,20.0797,20.2404,20.0631,20.2179,73694.691889169,0
+FENY.US,D,20140522,000000,20.2698,20.2698,20.1816,20.1895,54916.09433957,0
+FENY.US,D,20140523,000000,20.2179,20.2473,20.1355,20.1532,53576.005281326,0
+FENY.US,D,20140527,000000,20.2257,20.2257,20.1091,20.1816,50516.152275527,0
+FENY.US,D,20140528,000000,20.1816,20.2845,20.1649,20.2473,429020.37734545,0
+FENY.US,D,20140529,000000,20.3002,20.3972,20.2326,20.3972,63807.835295714,0
+FENY.US,D,20140530,000000,20.4197,20.4197,20.2924,20.3786,134521.26279864,0
+FENY.US,D,20140602,000000,20.4618,20.4618,20.307,20.3354,66646.211282748,0
+FENY.US,D,20140603,000000,20.3139,20.4197,20.262,20.3884,72833.278968256,0
+FENY.US,D,20140604,000000,20.4118,20.4197,20.3139,20.3884,65615.373545638,0
+FENY.US,D,20140605,000000,20.3638,20.5373,20.3442,20.5147,49708.832820027,0
+FENY.US,D,20140606,000000,20.5902,20.7097,20.5687,20.6745,81178.982113159,0
+FENY.US,D,20140609,000000,20.7097,20.8224,20.6823,20.7342,77404.687111344,0
+FENY.US,D,20140610,000000,20.7411,20.7411,20.6539,20.696,86276.015439031,0
+FENY.US,D,20140611,000000,20.6667,20.8224,20.6539,20.794,238617.50288119,0
+FENY.US,D,20140612,000000,20.9252,21.0066,20.8371,20.8576,152708.9147544,0
+FENY.US,D,20140613,000000,20.9742,21.0644,20.8048,21.0507,133831.31595677,0
+FENY.US,D,20140616,000000,21.0869,21.2123,21.0811,21.1605,282481.17954238,0
+FENY.US,D,20140617,000000,21.1771,21.1771,21.0223,21.1389,292961.02299253,0
+FENY.US,D,20140618,000000,21.1389,21.2986,21.1095,21.2986,94571.707644213,0
+FENY.US,D,20140619,000000,21.3466,21.4867,21.2711,21.4406,168943.07816676,0
+FENY.US,D,20140620,000000,21.6405,21.6562,21.5072,21.6483,321714.25143795,0
+FENY.US,D,20140623,000000,21.8982,21.8982,21.6562,21.7267,131121.53952903,0
+FENY.US,D,20140624,000000,21.7718,21.7718,21.2045,21.2711,211301.32347919,0
+FENY.US,D,20140625,000000,21.2711,21.4102,21.1595,21.3936,921519.94666845,0
+FENY.US,D,20140626,000000,21.4338,21.4544,21.2192,21.4338,77623.10223584,0
+FENY.US,D,20140627,000000,21.3936,21.4406,21.3054,21.4406,103686.96688197,0
+FENY.US,D,20140630,000000,21.4544,21.4642,21.3584,21.4642,76827.009725992,0
+FENY.US,D,20140701,000000,21.5886,21.7503,21.4338,21.4994,148017.07210341,0
+FENY.US,D,20140702,000000,21.5072,21.521,21.4024,21.4456,156384.20850819,0
+FENY.US,D,20140703,000000,21.5072,21.5367,21.4182,21.5132,102575.49926245,0
+FENY.US,D,20140707,000000,21.469,21.5132,21.3466,21.3662,83445.80450338,0
+FENY.US,D,20140708,000000,21.5298,21.5298,21.2761,21.3466,100386.24486037,0
+FENY.US,D,20140709,000000,21.4456,21.4867,21.3466,21.469,50027.269823967,0
+FENY.US,D,20140710,000000,21.2711,21.374,21.1595,21.2506,101667.13729609,0
+FENY.US,D,20140711,000000,21.2898,21.2898,21.0497,21.0791,88733.69590533,0
+FENY.US,D,20140714,000000,21.2113,21.2986,21.1869,21.2761,76230.96097503,0
+FENY.US,D,20140715,000000,21.2653,21.2653,21.0419,21.1535,79936.873671513,0
+FENY.US,D,20140716,000000,21.3231,21.4906,21.2829,21.4906,75531.828450356,0
+FENY.US,D,20140717,000000,21.5435,21.5435,21.1467,21.1869,88034.563380656,0
+FENY.US,D,20140718,000000,21.1947,21.2898,21.1291,21.2417,77857.847463103,0
+FENY.US,D,20140721,000000,21.2711,21.2898,21.1595,21.2711,107946.06180965,0
+FENY.US,D,20140722,000000,21.4024,21.4906,21.3515,21.4544,228996.01045768,0
+FENY.US,D,20140723,000000,21.7267,21.7267,21.4182,21.567,73613.041375339,0
+FENY.US,D,20140724,000000,21.5729,21.6709,21.5592,21.5886,131382.82117328,0
+FENY.US,D,20140725,000000,21.5886,21.5886,21.4024,21.4182,76337.106643009,0
+FENY.US,D,20140728,000000,21.7189,21.7189,21.2271,21.3662,375124.91442876,0
+FENY.US,D,20140729,000000,21.3818,21.4338,21.3054,21.3133,167551.95753736,0
+FENY.US,D,20140730,000000,21.469,21.4906,21.1075,21.1811,141436.04068867,0
+FENY.US,D,20140731,000000,21.0497,21.0497,20.6559,20.6637,148611.07959152,0
+FENY.US,D,20140801,000000,20.5902,20.6441,20.3237,20.4844,233211.21823418,0
+FENY.US,D,20140804,000000,20.5275,20.889,20.4286,20.8478,315947.68389866,0
+FENY.US,D,20140805,000000,20.6941,20.747,20.2747,20.3922,126649.13263396,0
+FENY.US,D,20140806,000000,20.3472,20.6559,20.3472,20.4501,646384.25147655,0
+FENY.US,D,20140807,000000,20.5539,20.6383,20.2208,20.3178,125011.01920024,0
+FENY.US,D,20140808,000000,20.3678,20.6793,20.354,20.6705,48103.379591834,0
+FENY.US,D,20140811,000000,20.8116,20.8792,20.6862,20.6941,101253.78156981,0
+FENY.US,D,20140812,000000,20.6705,20.6705,20.4589,20.5491,96289.430328923,0
+FENY.US,D,20140813,000000,20.7009,20.7009,20.5491,20.6303,73702.856940552,0
+FENY.US,D,20140814,000000,20.6559,20.6637,20.4706,20.4775,108773.79389361,0
+FENY.US,D,20140815,000000,20.5657,20.6559,20.4932,20.6509,74385.65936246,0
+FENY.US,D,20140818,000000,20.791,20.791,20.6441,20.7077,103078.67055393,0
+FENY.US,D,20140819,000000,20.7695,20.9145,20.7597,20.8792,107149.96929981,0
+FENY.US,D,20140820,000000,20.8792,20.939,20.7695,20.939,125073.27771703,0
+FENY.US,D,20140821,000000,20.9723,21.0252,20.842,20.939,70731.798868544,0
+FENY.US,D,20140822,000000,20.8636,20.8792,20.7244,20.791,47978.862558243,0
+FENY.US,D,20140825,000000,20.8968,21.0125,20.889,21.0046,203115.85946767,0
+FENY.US,D,20140826,000000,21.0046,21.2045,21.0046,21.0997,67334.11686177,0
+FENY.US,D,20140827,000000,21.0919,21.1683,21.0252,21.0791,67868.92772736,0
+FENY.US,D,20140828,000000,21.0125,21.0997,21.0046,21.0791,51558.216958289,0
+FENY.US,D,20140829,000000,21.1467,21.2192,21.0125,21.2113,137266.7613262,0
+FENY.US,D,20140902,000000,21.2045,21.2761,20.8636,20.9018,250534.39537475,0
+FENY.US,D,20140903,000000,21.0919,21.1291,20.9978,21.0046,57025.739490666,0
+FENY.US,D,20140904,000000,21.0497,21.0497,20.6137,20.6941,94753.380037485,0
+FENY.US,D,20140905,000000,20.6862,20.8557,20.6049,20.8557,67819.937419062,0
+FENY.US,D,20140908,000000,20.8038,20.8038,20.4354,20.5343,94933.011167913,0
+FENY.US,D,20140909,000000,20.5961,20.5961,20.3178,20.4246,71854.493433714,0
+FENY.US,D,20140910,000000,20.3756,20.3834,20.1483,20.3834,536475.5154407,0
+FENY.US,D,20140911,000000,20.2355,20.4246,20.1483,20.4168,71075.751658055,0
+FENY.US,D,20140912,000000,20.4168,20.4246,20.0493,20.1121,82924.261846287,0
+FENY.US,D,20140915,000000,20.0905,20.2747,19.9867,20.2355,69902.025521741,0
+FENY.US,D,20140916,000000,20.2287,20.5961,20.2159,20.4706,62014.585885711,0
+FENY.US,D,20140917,000000,20.5108,20.6137,20.3756,20.3756,105423.06093229,0
+FENY.US,D,20140918,000000,20.4354,20.4501,20.2287,20.2747,50540.647429676,0
+FENY.US,D,20140919,000000,20.3972,20.4118,20.2551,20.2698,79457.176902758,0
+FENY.US,D,20140922,000000,20.2385,20.2385,19.8769,19.9426,195339.66865674,0
+FENY.US,D,20140923,000000,19.9494,20.0679,19.8828,19.9132,51923.60300768,0
+FENY.US,D,20140924,000000,19.8769,19.9788,19.6183,19.9132,142204.5761501,0
+FENY.US,D,20140925,000000,19.8984,19.8984,19.6095,19.6095,93266.320054347,0
+FENY.US,D,20140926,000000,19.6251,19.9053,19.5477,19.8524,76336.086011587,0
+FENY.US,D,20140929,000000,19.6672,19.8308,19.5713,19.8005,726112.9163378,0
+FENY.US,D,20140930,000000,19.7868,19.8308,19.436,19.5615,58308.673189228,0
+FENY.US,D,20141001,000000,19.5134,19.6095,19.0951,19.1558,1645768.1693967,0
+FENY.US,D,20141002,000000,19.0745,19.1842,18.7246,19.0872,321122.28521268,0
+FENY.US,D,20141003,000000,19.1646,19.1646,18.8952,19.0676,88346.876596057,0
+FENY.US,D,20141006,000000,19.1185,19.2292,18.9481,19.0745,55184.520403788,0
+FENY.US,D,20141007,000000,18.9481,19.1764,18.7992,18.7992,101757.97349273,0
+FENY.US,D,20141008,000000,18.7404,18.9637,18.419,18.9579,147874.18370421,0
+FENY.US,D,20141009,000000,18.8432,18.8432,18.229,18.229,156092.30792125,0
+FENY.US,D,20141010,000000,18.229,18.3622,17.8047,17.9977,254390.3408904,0
+FENY.US,D,20141013,000000,17.9673,18.1329,17.4029,17.4197,186373.42160673,0
+FENY.US,D,20141014,000000,17.5205,17.695,17.0992,17.1894,156173.95843508,0
+FENY.US,D,20141015,000000,16.9817,17.3677,16.7014,17.3432,1212743.8549792,0
+FENY.US,D,20141016,000000,16.9523,17.8203,16.9199,17.6568,117954.37354243,0
+FENY.US,D,20141017,000000,17.9723,18.1623,17.6568,17.7968,159921.7170199,0
+FENY.US,D,20141020,000000,17.7831,17.9595,17.7008,17.9321,100101.48869338,0
+FENY.US,D,20141021,000000,18.221,18.5159,18.1329,18.4661,169122.70929718,0
+FENY.US,D,20141022,000000,18.5905,18.6365,18.1162,18.1162,120213.03088127,0
+FENY.US,D,20141023,000000,18.369,18.614,18.273,18.4425,84453.167717764,0
+FENY.US,D,20141024,000000,18.4425,18.4581,18.1623,18.4043,91847.642376541,0
+FENY.US,D,20141027,000000,18.177,18.1828,17.8419,18.0075,185759.00149015,0
+FENY.US,D,20141028,000000,18.0721,18.4513,18.0143,18.419,184636.30692498,0
+FENY.US,D,20141029,000000,18.6874,18.7628,18.3014,18.4973,82797.70354985,0
+FENY.US,D,20141030,000000,18.3974,18.4827,18.2132,18.4043,77122.992838628,0
+FENY.US,D,20141031,000000,18.5081,18.7992,18.273,18.7923,115167.02912655,0
+FENY.US,D,20141103,000000,18.7246,18.9393,18.4269,18.4661,151319.83538785,0
+FENY.US,D,20141104,000000,18.3249,18.3249,17.9242,18.0575,166161.8575394,0
+FENY.US,D,20141105,000000,18.3014,18.4347,18.1162,18.3622,106570.25065161,0
+FENY.US,D,20141106,000000,18.369,18.5846,18.2132,18.5846,70658.313406096,0
+FENY.US,D,20141107,000000,18.7022,18.9637,18.6522,18.8354,132080.93306654,0
+FENY.US,D,20141110,000000,19.0676,19.0823,18.614,18.6522,151688.28333152,0
+FENY.US,D,20141111,000000,18.6953,18.7628,18.5081,18.709,180297.60274631,0
+FENY.US,D,20141112,000000,18.5905,18.7844,18.5395,18.5552,99374.799120294,0
+FENY.US,D,20141113,000000,18.4827,18.5023,18.0418,18.3014,160766.79983805,0
+FENY.US,D,20141114,000000,18.5081,18.5159,18.2936,18.4973,64753.960624726,0
+FENY.US,D,20141117,000000,18.4513,18.4973,18.3249,18.4043,87704.899431065,0
+FENY.US,D,20141118,000000,18.4131,18.5395,18.3161,18.4131,73388.502462305,0
+FENY.US,D,20141119,000000,18.4581,18.5483,18.273,18.5023,136904.43717107,0
+FENY.US,D,20141120,000000,18.5483,18.756,18.4827,18.7335,94326.756102721,0
+FENY.US,D,20141121,000000,19.0872,19.1185,18.8599,18.9716,159755.35409797,0
+FENY.US,D,20141124,000000,18.9775,19.0245,18.756,18.8354,95038.136204469,0
+FENY.US,D,20141125,000000,18.8952,18.8952,18.4973,18.5317,114755.71466312,0
+FENY.US,D,20141126,000000,18.4513,18.4827,18.2798,18.3014,114390.32861373,0
+FENY.US,D,20141128,000000,17.7537,17.7537,17.0473,17.0924,1736774.8114807,0
+FENY.US,D,20141201,000000,17.0718,17.16,16.819,17.0855,778360.05950653,0
+FENY.US,D,20141202,000000,17.0855,17.4627,16.9659,17.304,1782554.2133226,0
+FENY.US,D,20141203,000000,17.3745,17.6568,17.3677,17.5205,501233.1124086,0
+FENY.US,D,20141204,000000,17.4627,17.4627,17.2178,17.3677,310635.29734256,0
+FENY.US,D,20141205,000000,17.352,17.3579,17.0855,17.16,273253.6508481,0
+FENY.US,D,20141208,000000,17.063,17.063,16.4085,16.4545,472324.7479869,0
+FENY.US,D,20141209,000000,16.4153,16.6564,16.3369,16.6318,135573.53379564,0
+FENY.US,D,20141210,000000,16.4986,16.4986,15.995,16.0969,441727.23856033,0
+FENY.US,D,20141211,000000,16.1566,16.482,16.045,16.0842,222266.98748663,0
+FENY.US,D,20141212,000000,15.8167,16.0234,15.7707,15.7707,351208.45829638,0
+FENY.US,D,20141215,000000,15.9264,16.0538,15.558,15.6148,293080.436869,0
+FENY.US,D,20141216,000000,15.512,16.2164,15.4532,15.7559,903453.74985202,0
+FENY.US,D,20141217,000000,16.1116,16.5868,15.8441,16.4477,557405.60402973,0
+FENY.US,D,20141218,000000,16.8465,16.9121,16.3527,16.7877,542996.32960149,0
+FENY.US,D,20141219,000000,16.9699,17.3265,16.7681,17.3265,240816.9635975,0
+FENY.US,D,20141222,000000,17.3725,17.3725,16.9699,17.1238,1389849.9432662,0
+FENY.US,D,20141223,000000,17.2589,17.4167,17.1424,17.3647,543254.54935148,0
+FENY.US,D,20141224,000000,17.2824,17.3647,17.0365,17.2226,569879.76128019,0
+FENY.US,D,20141226,000000,17.3549,17.3647,17.1336,17.207,172298.91428519,0
+FENY.US,D,20141229,000000,17.2903,17.3863,17.1638,17.2668,183765.70832126,0
+FENY.US,D,20141230,000000,17.2589,17.2668,17.0816,17.1238,247267.35419011,0
+FENY.US,D,20141231,000000,17.1238,17.1854,16.8955,17.0208,222100.6245647,0
+FENY.US,D,20150102,000000,17.0444,17.1424,16.8493,17.0747,137601.52843291,0
+FENY.US,D,20150105,000000,16.9601,16.9601,16.3183,16.4163,392093.9324656,0
+FENY.US,D,20150106,000000,16.4329,16.5162,16.043,16.1802,1910360.7419901,0
+FENY.US,D,20150107,000000,16.3527,16.4241,16.09,16.1968,237244.75361742,0
+FENY.US,D,20150108,000000,16.3723,16.575,16.2674,16.575,230302.41867898,0
+FENY.US,D,20150109,000000,16.627,16.6495,16.2752,16.4545,336617.51147486,0
+FENY.US,D,20150112,000000,16.3369,16.3369,15.8735,15.9764,524295.30004003,0
+FENY.US,D,20150113,000000,16.0518,16.1038,15.6971,15.8667,564871.52288811,0
+FENY.US,D,20150114,000000,15.7246,15.9245,15.4424,15.9039,386927.49620297,0
+FENY.US,D,20150115,000000,16.1322,16.1322,15.6717,15.6971,185695.72234193,0
+FENY.US,D,20150116,000000,15.8353,16.2096,15.8353,16.2096,206449.24169481,0
+FENY.US,D,20150120,000000,16.1488,16.2096,15.9117,16.2017,407727.96460129,0
+FENY.US,D,20150121,000000,16.2625,16.5212,16.2311,16.4996,178183.87506953,0
+FENY.US,D,20150122,000000,16.7318,16.7377,16.2977,16.6034,292725.25713384,0
+FENY.US,D,20150123,000000,16.575,16.6858,16.4398,16.4545,155238.0394203,0
+FENY.US,D,20150126,000000,16.5604,16.7152,16.3673,16.7034,209147.79117691,0
+FENY.US,D,20150127,000000,16.6192,16.7524,16.528,16.6858,203972.16923147,0
+FENY.US,D,20150128,000000,16.671,16.671,15.9842,16.0372,818871.98257497,0
+FENY.US,D,20150129,000000,16.2155,16.2155,15.7021,16.0596,480752.10164563,0
+FENY.US,D,20150130,000000,16.0293,16.3869,15.8275,16.2017,243778.8359867,0
+FENY.US,D,20150202,000000,16.3928,16.7034,16.3056,16.6779,253057.39625211,0
+FENY.US,D,20150203,000000,16.8347,17.2589,16.8347,17.1708,486281.88269481,0
+FENY.US,D,20150204,000000,17.0444,17.0444,16.7524,16.8895,280372.5550227,0
+FENY.US,D,20150205,000000,17.0512,17.2364,16.9856,17.1638,237253.93930022,0
+FENY.US,D,20150206,000000,17.3207,17.3951,17.0884,17.1424,196689.96402921,0
+FENY.US,D,20150209,000000,17.207,17.3863,17.157,17.1854,312794.95343338,0
+FENY.US,D,20150210,000000,17.3069,17.3265,16.8405,17.1238,285536.95002248,0
+FENY.US,D,20150211,000000,16.9601,17.0816,16.8347,17.014,145501.21564601,0
+FENY.US,D,20150212,000000,17.1854,17.3481,17.1638,17.2746,134178.33064056,0
+FENY.US,D,20150213,000000,17.3412,17.639,17.3412,17.639,372672.33711958,0
+FENY.US,D,20150217,000000,17.646,17.6998,17.4451,17.6782,434840.01771873,0
+FENY.US,D,20150218,000000,17.5724,17.596,17.4167,17.4373,201709.42936694,0
+FENY.US,D,20150219,000000,17.1492,17.4373,16.9983,17.3324,248953.43730071,0
+FENY.US,D,20150220,000000,17.3412,17.3795,17.1336,17.2589,147364.88862419,0
+FENY.US,D,20150223,000000,17.1708,17.3109,17.0512,17.1854,174678.00613193,0
+FENY.US,D,20150224,000000,17.2903,17.3412,17.1238,17.2226,126447.04761223,0
+FENY.US,D,20150225,000000,17.2903,17.3481,17.1638,17.3109,144765.34039011,0
+FENY.US,D,20150226,000000,17.2589,18.1466,16.9327,17.0208,281440.13549103,0
+FENY.US,D,20150227,000000,17.1424,17.1424,16.9542,16.9699,145484.88554324,0
+FENY.US,D,20150302,000000,16.9699,16.9699,16.6858,16.8405,357041.36687815,0
+FENY.US,D,20150303,000000,16.8719,16.9856,16.7612,16.9043,116019.25636465,0
+FENY.US,D,20150304,000000,16.9767,16.9856,16.6858,16.8621,129965.1641269,0
+FENY.US,D,20150305,000000,16.8621,16.8817,16.7377,16.7759,94556.39817287,0
+FENY.US,D,20150306,000000,16.7034,16.7377,16.4487,16.4918,191530.67218654,0
+FENY.US,D,20150309,000000,16.528,16.6564,16.3869,16.3869,247862.38230965,0
+FENY.US,D,20150310,000000,16.2625,16.3281,16.141,16.141,140297.01602073,0
+FENY.US,D,20150311,000000,16.2311,16.2527,16.0684,16.1968,190187.52123403,0
+FENY.US,D,20150312,000000,16.2527,16.2527,16.096,16.1038,216879.07420524,0
+FENY.US,D,20150313,000000,16.0372,16.0518,15.8411,16.0293,283269.10700084,0
+FENY.US,D,20150316,000000,15.9323,16.2155,15.8813,16.2017,169799.38793055,0
+FENY.US,D,20150317,000000,16.1322,16.1968,16.0293,16.1322,113063.50776398,0
+FENY.US,D,20150318,000000,16.1038,16.6779,15.994,16.5966,274688.65862868,0
+FENY.US,D,20150319,000000,16.3281,16.4545,16.2889,16.3281,126349.06699563,0
+FENY.US,D,20150320,000000,16.525,16.6299,16.4369,16.5417,102103.96754508,0
+FENY.US,D,20150323,000000,16.5936,16.6916,16.5045,16.5045,126957.36332367,0
+FENY.US,D,20150324,000000,16.6838,16.6838,16.383,16.3899,131494.06999838,0
+FENY.US,D,20150325,000000,16.5133,16.7014,16.479,16.5858,163229.58346146,0
+FENY.US,D,20150326,000000,16.8209,16.8288,16.5133,16.58,141094.129162,0
+FENY.US,D,20150327,000000,16.5417,16.5652,16.3899,16.4447,704400.00344741,0
+FENY.US,D,20150330,000000,16.6554,16.8053,16.6006,16.7671,5491183.8306536,0
+FENY.US,D,20150331,000000,16.6554,16.7514,16.5182,16.6397,730537.35355599,0
+FENY.US,D,20150401,000000,16.8111,16.8111,16.6466,16.6838,523299.16377129,0
+FENY.US,D,20150402,000000,16.6838,16.8288,16.5652,16.7592,137893.42901985,0
+FENY.US,D,20150406,000000,16.8053,17.1434,16.7827,17.0444,258315.6893428,0
+FENY.US,D,20150407,000000,17.0444,17.1952,17.0071,17.0963,182095.95531342,0
+FENY.US,D,20150408,000000,17.1247,17.209,16.9091,16.9405,244577.99039081,0
+FENY.US,D,20150409,000000,16.9856,17.204,16.9463,17.1718,160417.74389142,0
+FENY.US,D,20150410,000000,17.2462,17.2766,17.1502,17.254,115220.10196053,0
+FENY.US,D,20150413,000000,17.3226,17.3579,17.1032,17.1247,153364.16012788,0
+FENY.US,D,20150414,000000,17.2462,17.4637,17.2315,17.4029,169500.34292365,0
+FENY.US,D,20150415,000000,17.5617,17.8831,17.5019,17.8311,656384.39815795,0
+FENY.US,D,20150416,000000,18.7384,18.7384,17.6508,17.787,193860.77372498,0
+FENY.US,D,20150417,000000,17.7723,17.7802,17.4961,17.6293,200704.10741541,0
+FENY.US,D,20150420,000000,17.6978,17.8831,17.6978,17.7028,152683.39896882,0
+FENY.US,D,20150421,000000,17.7086,17.7498,17.4392,17.5019,205430.65153477,0
+FENY.US,D,20150422,000000,17.5382,17.6832,17.4197,17.6146,105844.58170994,0
+FENY.US,D,20150423,000000,17.6508,17.8615,17.6508,17.7498,167097.77655419,0
+FENY.US,D,20150424,000000,17.6978,17.8683,17.5313,17.6224,100815.9306894,0
+FENY.US,D,20150427,000000,17.741,17.741,17.5852,17.5999,162832.55783796,0
+FENY.US,D,20150428,000000,17.6146,17.7028,17.5774,17.691,154030.63244703,0
+FENY.US,D,20150429,000000,17.691,17.8752,17.5911,17.8615,114421.96818784,0
+FENY.US,D,20150430,000000,17.9153,17.9527,17.7028,17.8243,1458545.5824461,0
+FENY.US,D,20150501,000000,17.8752,17.8831,17.7086,17.8615,335398.87755594,0
+FENY.US,D,20150504,000000,17.8752,17.9527,17.7262,17.8174,354600.01651461,0
+FENY.US,D,20150505,000000,17.9311,18.0496,17.5999,17.6293,332466.603478,0
+FENY.US,D,20150506,000000,17.7655,17.8537,17.4569,17.546,202026.84573946,0
+FENY.US,D,20150507,000000,17.4715,17.4803,17.2168,17.3432,257788.02289718,0
+FENY.US,D,20150508,000000,17.4569,17.6362,17.2677,17.6293,140830.8062549,0
+FENY.US,D,20150511,000000,17.6293,17.6978,17.2922,17.3138,188967.86668369,0
+FENY.US,D,20150512,000000,17.2677,17.4637,17.2609,17.3971,101211.93568148,0
+FENY.US,D,20150513,000000,17.4961,17.546,17.2677,17.3295,170165.79461136,0
+FENY.US,D,20150514,000000,17.3745,17.4803,17.2922,17.3079,128290.30796195,0
+FENY.US,D,20150515,000000,17.2766,17.4333,17.1776,17.3745,164646.21987642,0
+FENY.US,D,20150518,000000,17.3971,17.3971,17.2766,17.3971,296659.79126905,0
+FENY.US,D,20150519,000000,17.2922,17.302,17.1178,17.1502,649593.11667009,0
+FENY.US,D,20150520,000000,17.209,17.2315,17.0894,17.1874,164164.48184482,0
+FENY.US,D,20150521,000000,17.254,17.3823,17.2462,17.3579,152427.22048168,0
+FENY.US,D,20150522,000000,17.2462,17.351,17.2168,17.2766,92148.728646292,0
+FENY.US,D,20150526,000000,17.0963,17.2236,16.9327,16.9983,257520.61746438,0
+FENY.US,D,20150527,000000,16.9856,17.0816,16.8885,16.9767,377671.38982885,0
+FENY.US,D,20150528,000000,16.9463,16.9463,16.8053,16.9091,214533.66319545,0
+FENY.US,D,20150529,000000,16.8955,16.9767,16.8621,16.9033,126421.53182666,0
+FENY.US,D,20150601,000000,16.9141,16.9327,16.8288,16.8621,398606.581575,0
+FENY.US,D,20150602,000000,16.9033,17.059,16.8484,16.9767,239039.02365884,0
+FENY.US,D,20150603,000000,16.8955,17.0287,16.8395,16.8484,740143.53650816,0
+FENY.US,D,20150604,000000,16.8053,16.8053,16.6162,16.6308,695733.82203573,0
+FENY.US,D,20150605,000000,16.6006,16.8955,16.58,16.7592,126158.20891955,0
+FENY.US,D,20150608,000000,16.7436,16.8053,16.6466,16.677,176966.26178202,0
+FENY.US,D,20150609,000000,16.8288,16.8709,16.6838,16.6838,128578.12602321,0
+FENY.US,D,20150610,000000,16.9091,16.9405,16.8395,16.9091,146265.66858175,0
+FENY.US,D,20150611,000000,16.9405,16.9463,16.8111,16.8288,62999.495208792,0
+FENY.US,D,20150612,000000,16.7367,16.7592,16.6084,16.6466,105885.40696685,0
+FENY.US,D,20150615,000000,16.5574,16.6691,16.4682,16.5936,195505.01094724,0
+FENY.US,D,20150616,000000,16.677,16.72,16.5574,16.7132,83748.932035976,0
+FENY.US,D,20150617,000000,16.8621,16.8709,16.6084,16.6838,98684.852278426,0
+FENY.US,D,20150618,000000,16.7298,16.7827,16.6622,16.6622,150297.16270213,0
+FENY.US,D,20150619,000000,16.6054,16.6299,16.5016,16.53,197922.88678805,0
+FENY.US,D,20150622,000000,16.6524,16.6985,16.5476,16.674,193814.84531095,0
+FENY.US,D,20150623,000000,16.6602,16.772,16.6524,16.7494,104256.47921594,0
+FENY.US,D,20150624,000000,16.7494,16.7955,16.6368,16.6524,211431.96430132,0
+FENY.US,D,20150625,000000,16.6054,16.6602,16.4731,16.4771,159107.25314444,0
+FENY.US,D,20150626,000000,16.4731,16.5016,16.3527,16.5016,119358.76238032,0
+FENY.US,D,20150629,000000,16.3271,16.3801,16.1998,16.1998,166257.79689315,0
+FENY.US,D,20150630,000000,16.3527,16.3527,16.1998,16.2821,1408702.0262782,0
+FENY.US,D,20150701,000000,16.3439,16.3439,15.9872,16.0479,202952.55844002,0
+FENY.US,D,20150702,000000,16.1008,16.1998,16.0792,16.1008,131019.47638674,0
+FENY.US,D,20150706,000000,15.9127,16.0254,15.8235,15.8677,3526921.5019582,0
+FENY.US,D,20150707,000000,15.8509,16.0636,15.6188,16.0254,274621.29695476,0
+FENY.US,D,20150708,000000,15.8901,16.0176,15.6266,15.6952,317807.27435115,0
+FENY.US,D,20150709,000000,15.8677,15.9646,15.753,15.753,107705.19279386,0
+FENY.US,D,20150710,000000,15.898,15.9421,15.7628,15.8235,241637.55126149,0
+FENY.US,D,20150713,000000,15.8745,15.9509,15.8275,15.9274,136715.62035784,0
+FENY.US,D,20150714,000000,15.8901,16.1146,15.8509,16.0871,132395.28754478,0
+FENY.US,D,20150715,000000,16.0107,16.041,15.7295,15.7921,339277.27696289,0
+FENY.US,D,20150716,000000,15.8833,15.898,15.7461,15.7697,95913.837965303,0
+FENY.US,D,20150717,000000,15.7628,15.7628,15.5256,15.5894,187718.61382208,0
+FENY.US,D,20150720,000000,15.5894,15.5894,15.3533,15.3679,201100.11240748,0
+FENY.US,D,20150721,000000,15.3915,15.512,15.3464,15.3915,122805.43469538,0
+FENY.US,D,20150722,000000,15.3601,15.4061,15.2415,15.2621,216600.44182679,0
+FENY.US,D,20150723,000000,15.3395,15.3836,15.122,15.2288,152084.28832359,0
+FENY.US,D,20150724,000000,15.2493,15.2493,14.8702,14.9241,286675.97469042,0
+FENY.US,D,20150727,000000,14.7575,14.8702,14.6449,14.6977,277137.15341217,0
+FENY.US,D,20150728,000000,14.7497,15.2033,14.7183,15.1289,220308.39578612,0
+FENY.US,D,20150729,000000,15.1289,15.3836,15.0495,15.3767,403390.28105405,0
+FENY.US,D,20150730,000000,15.3679,15.3915,15.2033,15.2847,127706.50678807,0
+FENY.US,D,20150731,000000,15.1779,15.1779,14.8702,14.878,227063.95517417,0
+FENY.US,D,20150803,000000,14.7791,14.8105,14.5557,14.59,397895.20147326,0
+FENY.US,D,20150804,000000,14.59,14.7575,14.4528,14.5175,142146.40015899,0
+FENY.US,D,20150805,000000,14.6076,14.7732,14.4009,14.4009,344968.31777688,0
+FENY.US,D,20150806,000000,14.3734,14.6821,14.2275,14.6664,277530.09650998,0
+FENY.US,D,20150807,000000,14.5743,14.7183,14.3411,14.3872,241901.89480003,0
+FENY.US,D,20150810,000000,14.4264,14.8702,14.4264,14.8702,79086.687696252,0
+FENY.US,D,20150811,000000,14.5175,14.878,14.5008,14.8535,267041.06737702,0
+FENY.US,D,20150812,000000,14.7653,15.1651,14.7419,15.1406,159235.85270373,0
+FENY.US,D,20150813,000000,15.0495,15.075,14.8957,14.9162,149037.70352629,0
+FENY.US,D,20150814,000000,14.9506,15.021,14.8408,14.8535,69680.548502976,0
+FENY.US,D,20150817,000000,14.8193,14.9604,14.7575,14.878,96444.566305201,0
+FENY.US,D,20150818,000000,14.832,14.9016,14.7497,14.832,79617.41603615,0
+FENY.US,D,20150819,000000,14.7575,14.7575,14.3411,14.4264,266940.02486616,0
+FENY.US,D,20150820,000000,14.349,14.442,14.0756,14.0756,450287.27430404,0
+FENY.US,D,20150821,000000,13.9648,14.0756,13.5994,13.5994,813008.45505052,0
+FENY.US,D,20150824,000000,13.0977,13.3996,12.7784,12.9077,615636.70923082,0
+FENY.US,D,20150825,000000,13.4436,13.4436,12.7284,12.7284,308671.60248494,0
+FENY.US,D,20150826,000000,13.0292,13.1644,12.7784,13.1271,267470.75320605,0
+FENY.US,D,20150827,000000,13.4505,13.8454,13.4348,13.8375,495462.46234363,0
+FENY.US,D,20150828,000000,13.7964,14.2735,13.7964,14.1236,244418.77188885,0
+FENY.US,D,20150831,000000,14.0423,14.3568,13.7817,14.3411,458104.29037189,0
+FENY.US,D,20150901,000000,13.9354,14.0246,13.6779,13.7611,273564.94343208,0
+FENY.US,D,20150902,000000,14.0002,14.0002,13.5877,13.8944,303769.50976084,0
+FENY.US,D,20150903,000000,13.9728,14.2353,13.8688,13.9522,137643.37432124,0
+FENY.US,D,20150904,000000,13.7395,13.7758,13.6475,13.7151,136449.23555647,0
+FENY.US,D,20150908,000000,13.8454,13.9178,13.6689,13.8944,83721.374987558,0
+FENY.US,D,20150909,000000,13.9648,14.1442,13.5965,13.6181,97369.258374331,0
+FENY.US,D,20150910,000000,13.6689,13.7483,13.4887,13.6779,145700.23877347,0
+FENY.US,D,20150911,000000,13.5877,13.5994,13.3898,13.5338,138965.09201387,0
+FENY.US,D,20150914,000000,13.5191,13.5191,13.3672,13.4436,163076.48874802,0
+FENY.US,D,20150915,000000,13.5054,13.6396,13.5054,13.5994,160827.017092,0
+FENY.US,D,20150916,000000,13.7072,14.009,13.7072,14.0002,220045.07287901,0
+FENY.US,D,20150917,000000,14.0002,14.2431,13.9032,13.9854,90218.714625623,0
+FENY.US,D,20150918,000000,13.7719,13.816,13.5348,13.5965,106190.5757623,0
+FENY.US,D,20150921,000000,13.7425,13.7719,13.5965,13.6563,158999.06621362,0
+FENY.US,D,20150922,000000,13.429,13.6563,13.422,13.525,141374.8028033,0
+FENY.US,D,20150923,000000,13.5583,13.6191,13.3153,13.33,359285.73537706,0
+FENY.US,D,20150924,000000,13.2399,13.4584,13.1379,13.3986,354004.98839507,0
+FENY.US,D,20150925,000000,13.5426,13.5426,13.3094,13.3888,591010.91425953,0
+FENY.US,D,20150928,000000,13.2536,13.2536,12.9116,12.9184,133844.58416528,0
+FENY.US,D,20150929,000000,12.988,13.0781,12.8205,12.9263,168992.06847505,0
+FENY.US,D,20150930,000000,13.0781,13.232,13.0174,13.2163,95215.726072051,0
+FENY.US,D,20151001,000000,13.3584,13.4887,13.1173,13.2399,122570.68946813,0
+FENY.US,D,20151002,000000,13.0949,13.7719,13.0693,13.7719,178197.14327802,0
+FENY.US,D,20151005,000000,13.9894,14.2333,13.9218,14.2127,168668.528314,0
+FENY.US,D,20151006,000000,14.3049,14.6605,14.1824,14.5606,308789.99572999,0
+FENY.US,D,20151007,000000,14.7517,14.9192,14.4342,14.7595,337591.19385229,0
+FENY.US,D,20151008,000000,14.7595,15.1024,14.6527,15.0378,164917.70783491,0
+FENY.US,D,20151009,000000,15.1259,15.1259,14.8643,14.9398,395719.21527967,0
+FENY.US,D,20151012,000000,14.9398,14.981,14.6076,14.7379,175258.74541154,0
+FENY.US,D,20151013,000000,14.5606,14.8045,14.538,14.6076,127168.63402821,0
+FENY.US,D,20151014,000000,14.4872,14.7683,14.4872,14.7291,122701.33029025,0
+FENY.US,D,20151015,000000,14.7801,14.981,14.5998,14.9721,170963.92838406,0
+FENY.US,D,20151016,000000,15.0378,15.071,14.8212,14.981,120593.726402,0
+FENY.US,D,20151019,000000,14.8555,14.8555,14.6223,14.6674,94819.721079973,0
+FENY.US,D,20151020,000000,14.6674,14.8212,14.591,14.7291,181938.7780743,0
+FENY.US,D,20151021,000000,14.7203,14.7291,14.5234,14.5234,61020.490879824,0
+FENY.US,D,20151022,000000,14.6449,14.8261,14.5998,14.8045,161759.87421251,0
+FENY.US,D,20151023,000000,14.7801,14.9045,14.6527,14.7801,127435.01882958,0
+FENY.US,D,20151026,000000,14.7379,14.7439,14.4097,14.4176,167678.5158338,0
+FENY.US,D,20151027,000000,14.2177,14.2725,14.0805,14.2177,119407.75268861,0
+FENY.US,D,20151028,000000,14.298,14.6605,14.2569,14.5606,125329.45620417,0
+FENY.US,D,20151029,000000,14.5096,14.7751,14.493,14.6311,122307.36656102,0
+FENY.US,D,20151030,000000,14.6831,14.8731,14.5234,14.7291,114940.44895066,0
+FENY.US,D,20151102,000000,14.6753,15.1387,14.6223,15.0858,272843.35701611,0
+FENY.US,D,20151103,000000,15.1925,15.5737,15.1925,15.4522,169650.37574281,0
+FENY.US,D,20151104,000000,15.4972,15.512,15.2014,15.3239,277806.68762557,0
+FENY.US,D,20151105,000000,15.268,15.3817,15.1102,15.1622,121516.37720829,0
+FENY.US,D,20151106,000000,15.0192,15.1102,14.882,15.1102,108367.58258731,0
+FENY.US,D,20151109,000000,15.0858,15.2073,14.8731,14.9339,518053.11825768,0
+FENY.US,D,20151110,000000,14.9045,15.0378,14.8349,14.9721,127828.98255881,0
+FENY.US,D,20151111,000000,14.9888,14.9888,14.6223,14.6674,169122.70929718,0
+FENY.US,D,20151112,000000,14.5322,14.538,14.2892,14.3176,160574.92113054,0
+FENY.US,D,20151113,000000,14.2813,14.348,14.0893,14.2421,104288.11879004,0
+FENY.US,D,20151116,000000,14.2049,14.7379,14.1413,14.7203,174649.42845208,0
+FENY.US,D,20151117,000000,14.6674,14.7379,14.5234,14.5557,300370.80712264,0
+FENY.US,D,20151118,000000,14.6223,14.8261,14.5322,14.8124,224093.91773358,0
+FENY.US,D,20151119,000000,14.7291,14.7683,14.4872,14.5998,212388.29594456,0
+FENY.US,D,20151120,000000,14.6076,14.6674,14.4176,14.4254,112047.97949821,0
+FENY.US,D,20151123,000000,14.394,14.5998,14.3558,14.5322,99816.732526402,0
+FENY.US,D,20151124,000000,14.638,14.9339,14.638,14.8908,146504.4963347,0
+FENY.US,D,20151125,000000,14.7751,14.882,14.6449,14.7683,105602.69206272,0
+FENY.US,D,20151127,000000,14.6527,14.6753,14.5831,14.6311,28803.239385142,0
+FENY.US,D,20151130,000000,14.6831,14.8349,14.6674,14.7203,84825.698187116,0
+FENY.US,D,20151201,000000,14.7291,14.8045,14.6987,14.7977,146260.56542464,0
+FENY.US,D,20151202,000000,14.7125,14.7439,14.298,14.3245,245932.36828898,0
+FENY.US,D,20151203,000000,14.447,14.447,13.9894,14.054,213484.45409272,0
+FENY.US,D,20151204,000000,13.914,14.0296,13.6876,13.9394,217650.67156093,0
+FENY.US,D,20151207,000000,13.6661,13.6787,13.2075,13.3888,573521.37419704,0
+FENY.US,D,20151208,000000,13.0781,13.422,12.9802,13.2399,290383.92864975,0
+FENY.US,D,20151209,000000,13.3094,13.7003,13.2399,13.4142,245662.92159334,0
+FENY.US,D,20151210,000000,13.4584,13.6935,13.3526,13.525,187797.20244165,0
+FENY.US,D,20151211,000000,13.3094,13.3094,13.0253,13.0419,535909.065001,0
+FENY.US,D,20151214,000000,12.9802,13.1771,12.844,13.0949,333705.65002538,0
+FENY.US,D,20151215,000000,13.3212,13.5112,13.3212,13.4505,264862.01928917,0
+FENY.US,D,20151216,000000,13.422,13.5348,13.232,13.375,344032.3987621,0
+FENY.US,D,20151217,000000,13.3986,13.3986,13.0253,13.0253,187932.94642088,0
+FENY.US,D,20151218,000000,13.0449,13.0449,12.8116,12.8116,514905.49094952,0
+FENY.US,D,20151221,000000,12.8166,12.8979,12.6598,12.7842,427677.22639294,0
+FENY.US,D,20151222,000000,12.8224,13.0125,12.7842,12.9528,467838.05225191,0
+FENY.US,D,20151223,000000,13.1909,13.5338,13.1733,13.5338,351130.89030824,0
+FENY.US,D,20151224,000000,13.5828,13.5828,13.375,13.3966,104453.46108055,0
+FENY.US,D,20151228,000000,13.1663,13.2379,13.0811,13.1507,1010612.9048346,0
+FENY.US,D,20151229,000000,13.3966,13.4122,13.1585,13.2369,305520.9132825,0
+FENY.US,D,20151230,000000,13.0125,13.2301,12.9949,13.0213,310361.76812123,0
+FENY.US,D,20151231,000000,13.0302,13.1663,12.938,13.0831,307067.16988817,0
+FENY.US,D,20160104,000000,13.0517,13.1733,12.8616,13.0743,251615.24405158,0
+FENY.US,D,20160105,000000,13.1085,13.1301,12.9146,13.1213,122925.86920329,0
+FENY.US,D,20160106,000000,12.9214,12.9214,12.5334,12.6295,492990.49303741,0
+FENY.US,D,20160107,000000,12.4325,12.6353,12.26,12.3238,562268.91275976,0
+FENY.US,D,20160108,000000,12.3796,12.3914,12.1121,12.1631,331618.45876558,0
+FENY.US,D,20160111,000000,12.2091,12.2091,11.7447,11.8907,264381.30188899,0
+FENY.US,D,20160112,000000,12.1856,12.1856,11.5977,11.925,252249.0561652,0
+FENY.US,D,20160113,000000,12.0563,12.1347,11.5487,11.6761,323159.46553274,0
+FENY.US,D,20160114,000000,11.7672,12.2786,11.6203,12.1777,236601.755821,0
+FENY.US,D,20160115,000000,11.728,11.9191,11.6281,11.826,393916.78018686,0
+FENY.US,D,20160119,000000,11.9328,11.9485,11.3694,11.5439,364847.15600034,0
+FENY.US,D,20160120,000000,11.3371,11.3763,10.8237,11.2117,468489.21509971,0
+FENY.US,D,20160121,000000,11.2117,11.6918,11.1451,11.5673,256991.93038733,0
+FENY.US,D,20160122,000000,12.021,12.1631,11.7888,12.0788,304471.70417978,0
+FENY.US,D,20160125,000000,11.875,12.1287,11.4987,11.5047,340472.43635909,0
+FENY.US,D,20160126,000000,11.6888,11.9563,11.5527,11.9563,185322.17124116,0
+FENY.US,D,20160127,000000,11.973,12.2091,11.7564,11.8975,241188.47343543,0
+FENY.US,D,20160128,000000,12.2934,12.3972,12.021,12.2786,195055.93312118,0
+FENY.US,D,20160129,000000,12.31,12.6099,12.2424,12.6099,205548.02414841,0
+FENY.US,D,20160201,000000,12.5031,12.5031,12.1709,12.357,336423.59150451,0
+FENY.US,D,20160202,000000,12.1347,12.1347,11.8907,11.9407,192532.93224382,0
+FENY.US,D,20160203,000000,12.1209,12.3972,11.6957,12.3972,267249.27618729,0
+FENY.US,D,20160204,000000,12.4472,12.6373,12.3316,12.4158,184543.4294655,0
+FENY.US,D,20160205,000000,12.2836,12.2836,12.0465,12.1425,133006.64576709,0
+FENY.US,D,20160208,000000,11.9034,12.1777,11.7349,12.1121,177326.5446743,0
+FENY.US,D,20160209,000000,11.9407,12.0347,11.6281,11.8114,238244.97241184,0
+FENY.US,D,20160210,000000,11.7976,12.0347,11.6673,11.7672,161463.89109988,0
+FENY.US,D,20160211,000000,11.5527,11.7888,11.39,11.7114,272247.30826514,0
+FENY.US,D,20160212,000000,11.8505,12.0475,11.7662,12.0053,245018.90316551,0
+FENY.US,D,20160216,000000,12.2268,12.2512,11.9563,12.1347,190764.17798796,0
+FENY.US,D,20160217,000000,12.31,12.5628,12.2268,12.4942,308934.92539205,0
+FENY.US,D,20160218,000000,12.6275,12.6314,12.3178,12.3658,211017.58794363,0
+FENY.US,D,20160219,000000,12.2718,12.3238,12.0955,12.3238,95446.388773622,0
+FENY.US,D,20160222,000000,12.6931,12.701,12.5031,12.6029,213449.75262435,0
+FENY.US,D,20160223,000000,12.5099,12.5451,12.1777,12.2022,195844.88121106,0
+FENY.US,D,20160224,000000,12.0053,12.3414,11.9328,12.3238,174614.72698371,0
+FENY.US,D,20160225,000000,12.2836,12.357,12.0905,12.3414,148079.3306202,0
+FENY.US,D,20160226,000000,12.5549,12.5931,12.4158,12.4325,141787.13789814,0
+FENY.US,D,20160229,000000,12.5158,12.5227,12.2836,12.3238,150651.32180587,0
+FENY.US,D,20160301,000000,12.4227,12.6099,12.2718,12.5628,270815.36237884,0
+FENY.US,D,20160302,000000,12.5099,12.9018,12.4472,12.9018,270248.91193914,0
+FENY.US,D,20160303,000000,12.9459,13.1301,12.8538,13.1145,205549.04477982,0
+FENY.US,D,20160304,000000,13.2045,13.4338,13.0449,13.2438,237021.2353358,0
+FENY.US,D,20160307,000000,13.4338,13.573,13.2134,13.573,373898.11545846,0
+FENY.US,D,20160308,000000,13.5583,13.5583,12.9684,12.9841,490682.84539027,0
+FENY.US,D,20160309,000000,13.1733,13.3506,12.9988,13.1781,160821.91393489,0
+FENY.US,D,20160310,000000,13.2045,13.2045,12.9684,13.1967,138454.77630243,0
+FENY.US,D,20160311,000000,13.4122,13.5661,13.3486,13.5181,227181.3277878,0
+FENY.US,D,20160314,000000,13.3966,13.477,13.2898,13.428,135445.95486778,0
+FENY.US,D,20160315,000000,13.2438,13.3878,13.1477,13.3878,93856.245016773,0
+FENY.US,D,20160316,000000,13.5044,13.6573,13.4064,13.6269,248013.43576024,0
+FENY.US,D,20160317,000000,13.765,13.9502,13.6269,13.8414,174488.16868726,0
+FENY.US,D,20160318,000000,14.0531,14.0531,13.7376,13.8365,277359.65106235,0
+FENY.US,D,20160321,000000,13.8042,13.8884,13.6661,13.7944,302102.81864727,0
+FENY.US,D,20160322,000000,13.7179,13.8561,13.6494,13.7581,76762.709946351,0
+FENY.US,D,20160323,000000,13.6661,13.7033,13.4192,13.4426,193843.4229908,0
+FENY.US,D,20160324,000000,13.2957,13.5044,13.1791,13.5024,328169.74518767,0
+FENY.US,D,20160328,000000,13.5504,13.5504,13.3486,13.4338,103624.70836517,0
+FENY.US,D,20160329,000000,13.3202,13.5181,13.2114,13.5103,150712.55969124,0
+FENY.US,D,20160330,000000,13.6583,13.6807,13.4682,13.5426,158383.62546562,0
+FENY.US,D,20160331,000000,13.5103,13.6631,13.4642,13.5426,103942.12473769,0
+FENY.US,D,20160401,000000,13.3124,13.3976,13.2565,13.3564,190287.54311348,0
+FENY.US,D,20160404,000000,13.3564,13.4574,13.2232,13.2545,111580.53030654,0
+FENY.US,D,20160405,000000,13.1723,13.2496,13.1193,13.1555,98910.411822882,0
+FENY.US,D,20160406,000000,13.2418,13.4554,13.1723,13.4446,134324.28093403,0
+FENY.US,D,20160407,000000,13.3722,13.473,13.2496,13.3624,88957.214186941,0
+FENY.US,D,20160408,000000,13.6279,13.6955,13.573,13.6279,132564.71236099,0
+FENY.US,D,20160411,000000,13.7033,13.766,13.5975,13.6014,364321.53081756,0
+FENY.US,D,20160412,000000,13.6729,14.0883,13.6425,14.0041,261688.87619543,0
+FENY.US,D,20160413,000000,14.0619,14.1138,13.9286,14.0795,249473.95932639,0
+FENY.US,D,20160414,000000,14.105,14.1285,14.0335,14.1226,128259.68901926,0
+FENY.US,D,20160415,000000,14.0531,14.0531,13.9032,13.9364,117777.80430627,0
+FENY.US,D,20160418,000000,13.6494,14.1765,13.6102,14.1491,877046.9530478,0
+FENY.US,D,20160419,000000,14.25,14.4587,14.1599,14.4587,455135.27356272,0
+FENY.US,D,20160420,000000,14.4048,14.6919,14.3362,14.5665,883926.00883803,0
+FENY.US,D,20160421,000000,14.6145,14.6683,14.4676,14.5146,265350.90174073,0
+FENY.US,D,20160422,000000,14.5371,14.7575,14.5371,14.7125,167190.65401366,0
+FENY.US,D,20160425,000000,14.6683,14.6997,14.4352,14.5538,557420.91350107,0
+FENY.US,D,20160426,000000,14.638,14.7615,14.5665,14.7615,115830.43955141,0
+FENY.US,D,20160427,000000,14.8516,15.0632,14.8389,15.0358,435110.48504578,0
+FENY.US,D,20160428,000000,14.9682,15.0848,14.7643,14.8232,333103.47748588,0
+FENY.US,D,20160429,000000,14.8291,15.0162,14.5822,14.8075,194786.48642554,0
+FENY.US,D,20160502,000000,14.8075,14.8291,14.6174,14.8007,397629.8373033,0
+FENY.US,D,20160503,000000,14.5822,14.638,14.3362,14.4302,1028931.1976126,0
+FENY.US,D,20160504,000000,14.4498,14.544,14.1423,14.2275,179551.52117619,0
+FENY.US,D,20160505,000000,14.4587,14.5302,14.2207,14.3068,122453.31685449,0
+FENY.US,D,20160506,000000,14.2353,14.448,14.2049,14.2833,85688.131739451,0
+FENY.US,D,20160509,000000,14.25,14.25,13.9012,14.0727,855755.56093507,0
+FENY.US,D,20160510,000000,14.1599,14.3519,14.1599,14.3519,297373.21263364,0
+FENY.US,D,20160511,000000,14.3441,14.4988,14.2069,14.3823,179762.79188072,0
+FENY.US,D,20160512,000000,14.544,14.6145,14.3362,14.4224,170996.58858959,0
+FENY.US,D,20160513,000000,14.3774,14.4284,14.2137,14.2431,204977.49118301,0
+FENY.US,D,20160516,000000,14.4224,14.5184,14.4028,14.491,134182.41316625,0
+FENY.US,D,20160517,000000,14.491,14.6683,14.446,14.544,386651.92571879,0
+FENY.US,D,20160518,000000,14.5743,14.59,14.3068,14.3823,135117.31154961,0
+FENY.US,D,20160519,000000,14.2921,14.4146,14.1207,14.4048,129732.46016248,0
+FENY.US,D,20160520,000000,14.4676,14.5086,14.3627,14.4842,73967.200479079,0
+FENY.US,D,20160523,000000,14.4146,14.5067,14.3441,14.4498,73231.32522318,0
+FENY.US,D,20160524,000000,14.5371,14.5743,14.4224,14.5067,109117.74668313,0
+FENY.US,D,20160525,000000,14.59,14.7761,14.59,14.7537,237802.01837431,0
+FENY.US,D,20160526,000000,14.8291,14.881,14.6488,14.6841,157351.76709709,0
+FENY.US,D,20160527,000000,14.6753,14.7027,14.5665,14.6919,95378.006468289,0
+FENY.US,D,20160531,000000,14.7457,14.8457,14.5665,14.637,337020.6608869,0
+FENY.US,D,20160601,000000,14.4988,14.6879,14.4382,14.6753,152492.54089274,0
+FENY.US,D,20160602,000000,14.544,14.6223,14.4587,14.6223,112125.54748635,0
+FENY.US,D,20160603,000000,14.638,14.6879,14.495,14.5822,92948.903681831,0
+FENY.US,D,20160606,000000,14.7311,14.9231,14.6753,14.9231,135244.89047747,0
+FENY.US,D,20160607,000000,15.0162,15.2759,14.9506,15.2337,187943.15273512,0
+FENY.US,D,20160608,000000,15.3552,15.3993,15.1769,15.2161,235987.33570443,0
+FENY.US,D,20160609,000000,15.077,15.1779,15.0112,15.1328,128293.36985622,0
+FENY.US,D,20160610,000000,14.9682,15.0436,14.7663,14.8007,229162.37337962,0
+FENY.US,D,20160613,000000,14.7213,14.9162,14.6683,14.7379,174184.02052325,0
+FENY.US,D,20160614,000000,14.6753,14.7751,14.544,14.7213,225307.44849539,0
+FENY.US,D,20160615,000000,14.6527,14.8604,14.59,14.6919,96010.797950476,0
+FENY.US,D,20160616,000000,14.544,14.6527,14.3284,14.6223,455192.4289224,0
+FENY.US,D,20160617,000000,14.7477,14.8026,14.6939,14.7625,378639.96904917,0
+FENY.US,D,20160620,000000,14.9476,15.0084,14.8967,14.9035,240179.0689582,0
+FENY.US,D,20160621,000000,14.8535,15.0808,14.8241,15.0574,124405.78476646,0
+FENY.US,D,20160622,000000,15.121,15.121,14.9544,14.9633,231736.40582812,0
+FENY.US,D,20160623,000000,15.121,15.2357,15.0397,15.2357,143935.5670433,0
+FENY.US,D,20160624,000000,14.7145,14.8967,14.6194,14.6683,402800.35609163,0
+FENY.US,D,20160627,000000,14.5146,14.5165,14.1413,14.2481,363770.38984921,0
+FENY.US,D,20160628,000000,14.5224,14.6449,14.4372,14.6449,175525.13021292,0
+FENY.US,D,20160629,000000,14.7849,15.025,14.7713,14.9398,453628.82158255,0
+FENY.US,D,20160630,000000,14.8967,15.0652,14.8457,15.0574,211901.45475584,0
+FENY.US,D,20160701,000000,15.0476,15.1975,15.0476,15.1729,240029.03613904,0
+FENY.US,D,20160705,000000,14.9476,14.9888,14.6762,14.8408,416633.99439736,0
+FENY.US,D,20160706,000000,14.8095,14.9172,14.6605,14.9172,219375.5386656,0
+FENY.US,D,20160707,000000,15.0202,15.0808,14.6449,14.7555,361504.58809041,0
+FENY.US,D,20160708,000000,14.8967,14.981,14.8095,14.9446,211568.72891198,0
+FENY.US,D,20160711,000000,15.0476,15.0877,14.9544,14.9544,230806.61060188,0
+FENY.US,D,20160712,000000,15.1416,15.4061,15.1416,15.3444,1166443.9311116,0
+FENY.US,D,20160713,000000,15.3366,15.3817,15.0652,15.2043,456689.69521978,0
+FENY.US,D,20160714,000000,15.3062,15.3444,15.2357,15.2729,214526.51877549,0
+FENY.US,D,20160715,000000,15.3062,15.3826,15.2219,15.2729,92942.779893293,0
+FENY.US,D,20160718,000000,15.2131,15.2729,15.1289,15.2591,117810.4645118,0
+FENY.US,D,20160719,000000,15.2671,15.2671,15.1348,15.1798,99094.125479001,0
+FENY.US,D,20160720,000000,15.1504,15.2298,14.9986,15.1661,227945.78072354,0
+FENY.US,D,20160721,000000,15.1504,15.2503,14.981,15.0142,122793.18711831,0
+FENY.US,D,20160722,000000,15.073,15.1014,14.9721,15.0476,109445.36936987,0
+FENY.US,D,20160725,000000,14.981,14.981,14.7007,14.7477,304114.48318177,0
+FENY.US,D,20160726,000000,14.6851,14.8241,14.538,14.8183,186702.0649249,0
+FENY.US,D,20160727,000000,14.8183,14.9398,14.6155,14.6537,163261.22303557,0
+FENY.US,D,20160728,000000,14.6605,14.6987,14.5371,14.6321,132554.50604675,0
+FENY.US,D,20160729,000000,14.4676,14.7713,14.3901,14.7555,182258.23570967,0
+FENY.US,D,20160801,000000,14.6537,14.6537,14.2127,14.2579,796845.73583777,0
+FENY.US,D,20160802,000000,14.3431,14.4518,14.1275,14.3764,459954.69514157,0
+FENY.US,D,20160803,000000,14.3666,14.6605,14.3431,14.6605,249285.14251315,0
+FENY.US,D,20160804,000000,14.5596,14.7555,14.5596,14.6537,104770.87745306,0
+FENY.US,D,20160805,000000,14.6683,14.8026,14.6399,14.7771,183272.74334401,0
+FENY.US,D,20160808,000000,14.9035,15.0877,14.9035,14.9966,324657.75246154,0
+FENY.US,D,20160809,000000,15.0397,15.0397,14.8535,14.9172,189693.53562536,0
+FENY.US,D,20160810,000000,14.9633,14.9633,14.7047,14.7233,117057.23852171,0
+FENY.US,D,20160811,000000,14.7771,15.0142,14.7555,14.9398,256561.22392687,0
+FENY.US,D,20160812,000000,14.9966,15.073,14.9633,15.0202,99648.328341626,0
+FENY.US,D,20160815,000000,15.1348,15.1887,15.0808,15.1573,206537.01599717,0
+FENY.US,D,20160816,000000,15.1122,15.2298,15.0476,15.1798,165515.79784871,0
+FENY.US,D,20160817,000000,15.1573,15.2307,15.0808,15.2298,161490.42751687,0
+FENY.US,D,20160818,000000,15.2895,15.5012,15.2895,15.5012,163950.14924602,0
+FENY.US,D,20160819,000000,15.5149,15.5149,15.3239,15.3915,106041.56357456,0
+FENY.US,D,20160822,000000,15.3141,15.3141,15.1348,15.2298,117585.92559877,0
+FENY.US,D,20160823,000000,15.2219,15.3444,15.2219,15.2983,94627.842372472,0
+FENY.US,D,20160824,000000,15.2503,15.3307,15.1975,15.2357,124999.79225458,0
+FENY.US,D,20160825,000000,15.2455,15.2671,15.1573,15.2043,63288.333901468,0
+FENY.US,D,20160826,000000,15.2591,15.3601,15.1102,15.1729,101373.19544629,0
+FENY.US,D,20160829,000000,15.1348,15.2807,15.121,15.2671,80233.877415572,0
+FENY.US,D,20160830,000000,15.3239,15.365,15.1661,15.2043,70261.287782595,0
+FENY.US,D,20160831,000000,15.1416,15.2219,14.9114,15.0044,158903.12685986,0
+FENY.US,D,20160901,000000,14.9544,14.9544,14.8241,14.9476,167480.51333776,0
+FENY.US,D,20160902,000000,15.0476,15.1534,15.0348,15.1122,103983.97062603,0
+FENY.US,D,20160906,000000,15.1348,15.3405,15.1348,15.3307,152023.05043823,0
+FENY.US,D,20160907,000000,15.4228,15.4316,15.3141,15.3915,158003.9505763,0
+FENY.US,D,20160908,000000,15.4688,15.6825,15.3973,15.6697,145398.13187229,0
+FENY.US,D,20160909,000000,15.562,15.562,15.2131,15.2131,214591.83918656,0
+FENY.US,D,20160912,000000,15.121,15.4022,15.0789,15.3444,158534.67891621,0
+FENY.US,D,20160913,000000,15.1504,15.1504,14.8408,14.8878,175331.21024257,0
+FENY.US,D,20160914,000000,14.8535,15.0202,14.6605,14.7007,137878.1195485,0
+FENY.US,D,20160915,000000,14.7321,14.9633,14.7233,14.8535,96485.391562116,0
+FENY.US,D,20160916,000000,14.7497,14.7919,14.6703,14.7457,98398.054848596,0
+FENY.US,D,20160919,000000,14.8829,14.8976,14.7349,14.7349,120919.3078259,0
+FENY.US,D,20160920,000000,14.7349,14.7909,14.6096,14.6096,338427.09098763,0
+FENY.US,D,20160921,000000,14.7575,14.9427,14.7145,14.9358,242466.30397688,0
+FENY.US,D,20160922,000000,15.071,15.1475,14.977,14.9868,174446.32279893,0
+FENY.US,D,20160923,000000,14.8976,15.0358,14.7027,14.7791,175237.31215166,0
+FENY.US,D,20160926,000000,14.7653,14.9084,14.7095,14.7163,270386.69718122,0
+FENY.US,D,20160927,000000,14.6096,14.6449,14.4508,14.6164,223456.02309429,0
+FENY.US,D,20160928,000000,14.6703,15.3013,14.5861,15.2787,356377.95645328,0
+FENY.US,D,20160929,000000,15.2563,15.4454,15.1475,15.2925,221283.09879497,0
+FENY.US,D,20160930,000000,15.3807,15.5698,15.3121,15.4904,201965.60785408,0
+FENY.US,D,20161003,000000,15.5462,15.5462,15.3513,15.462,246159.96909629,0
+FENY.US,D,20161004,000000,15.5002,15.5149,15.2641,15.3219,101445.66027732,0
+FENY.US,D,20161005,000000,15.4679,15.6168,15.4679,15.557,152635.42929194,0
+FENY.US,D,20161006,000000,15.6246,15.6521,15.46,15.5874,86110.673148524,0
+FENY.US,D,20161007,000000,15.6315,15.6394,15.462,15.508,107127.5154085,0
+FENY.US,D,20161010,000000,15.6315,15.8215,15.6315,15.7657,139132.47556723,0
+FENY.US,D,20161011,000000,15.7393,15.7393,15.5022,15.5776,103575.71805688,0
+FENY.US,D,20161012,000000,15.5374,15.5658,15.3865,15.4904,228204.00047353,0
+FENY.US,D,20161013,000000,15.3738,15.4865,15.219,15.3963,158185.62296958,0
+FENY.US,D,20161014,000000,15.5002,15.5462,15.3239,15.3347,423885.58065694,0
+FENY.US,D,20161017,000000,15.3287,15.3895,15.1857,15.2493,178411.47587682,0
+FENY.US,D,20161018,000000,15.4306,15.4306,15.2563,15.3219,120776.4194267,0
+FENY.US,D,20161019,000000,15.4532,15.6462,15.4454,15.5326,216218.72567463,0
+FENY.US,D,20161020,000000,15.4757,15.562,15.3581,15.5149,143897.80368066,0
+FENY.US,D,20161021,000000,15.413,15.4375,15.3347,15.4218,117494.06877071,0
+FENY.US,D,20161024,000000,15.462,15.4757,15.1994,15.366,173080.71795512,0
+FENY.US,D,20161025,000000,15.3347,15.5149,15.2493,15.2563,234315.54143375,0
+FENY.US,D,20161026,000000,15.1475,15.3347,15.1014,15.2875,110314.94734217,0
+FENY.US,D,20161027,000000,15.3513,15.3767,15.2288,15.2288,98070.432161851,0
+FENY.US,D,20161028,000000,15.2288,15.3895,15.0612,15.1387,134704.97645477,0
+FENY.US,D,20161031,000000,15.0779,15.1357,14.9212,14.9358,171742.67015972,0
+FENY.US,D,20161101,000000,15.03,15.0818,14.7919,14.9496,405854.08530889,0
+FENY.US,D,20161102,000000,14.8124,14.8565,14.6204,14.7967,390130.23760797,0
+FENY.US,D,20161103,000000,14.7791,14.8653,14.7409,14.8457,82309.841729713,0
+FENY.US,D,20161104,000000,14.7653,14.9064,14.6879,14.7653,143077.21601667,0
+FENY.US,D,20161107,000000,14.977,15.0926,14.9662,15.0926,215564.50093256,0
+FENY.US,D,20161108,000000,15.0358,15.2033,14.9917,15.1014,126351.10825848,0
+FENY.US,D,20161109,000000,15.0779,15.4904,15.0358,15.4052,393924.94523824,0
+FENY.US,D,20161110,000000,15.413,15.5718,15.3483,15.4532,381119.08277534,0
+FENY.US,D,20161111,000000,15.366,15.366,15.0691,15.2033,192102.22578336,0
+FENY.US,D,20161114,000000,15.1779,15.2787,15.0446,15.2719,246522.29325141,0
+FENY.US,D,20161115,000000,15.4306,15.7109,15.3963,15.6971,725507.68190403,0
+FENY.US,D,20161116,000000,15.6619,15.7569,15.5462,15.5776,233300.01316798,0
+FENY.US,D,20161117,000000,15.7315,15.8215,15.4679,15.5002,347418.85382321,0
+FENY.US,D,20161118,000000,15.5776,15.6442,15.4865,15.562,234027.72337249,0
+FENY.US,D,20161121,000000,15.8127,15.9519,15.7481,15.9372,515040.21429734,0
+FENY.US,D,20161122,000000,15.9372,16.0156,15.7569,15.9441,563307.91554825,0
+FENY.US,D,20161123,000000,15.899,16.046,15.8647,16.0068,239167.62321813,0
+FENY.US,D,20161125,000000,16.0068,16.0068,15.8441,15.9372,118244.23286653,0
+FENY.US,D,20161128,000000,15.9734,15.9989,15.6785,15.6942,245568.00287102,0
+FENY.US,D,20161129,000000,15.4904,15.5864,15.3375,15.5002,545210.07915772,0
+FENY.US,D,20161130,000000,16.0538,16.4682,16.0391,16.3673,520245.43455403,0
+FENY.US,D,20161201,000000,16.6779,16.6858,16.3732,16.4035,479476.31236703,0
+FENY.US,D,20161202,000000,16.4124,16.5006,16.3163,16.4212,303098.954916,0
+FENY.US,D,20161205,000000,16.626,16.6808,16.5074,16.5623,341202.18782644,0
+FENY.US,D,20161206,000000,16.4682,16.5936,16.3673,16.5623,306739.54720143,0
+FENY.US,D,20161207,000000,16.576,16.6681,16.5016,16.6564,435485.05677799,0
+FENY.US,D,20161208,000000,16.7171,16.772,16.5702,16.7494,264936.52538304,0
+FENY.US,D,20161209,000000,16.8425,16.8425,16.7171,16.8111,266705.27963889,0
+FENY.US,D,20161212,000000,17.2805,17.2805,16.8591,16.9053,502675.26460913,0
+FENY.US,D,20161213,000000,17.0924,17.2315,16.8807,17.112,598565.62805171,0
+FENY.US,D,20161214,000000,17.0365,17.063,16.6838,16.7259,405261.09845218,0
+FENY.US,D,20161215,000000,16.6564,16.8347,16.5632,16.7857,318518.6544529,0
+FENY.US,D,20161216,000000,16.9277,16.9277,16.8013,16.8787,299100.12100116,0
+FENY.US,D,20161219,000000,16.9053,16.9053,16.772,16.8102,258600.44550979,0
+FENY.US,D,20161220,000000,16.8817,16.9179,16.7475,16.7877,182238.84371263,0
+FENY.US,D,20161221,000000,16.8337,16.8817,16.7641,16.8102,258666.78655228,0
+FENY.US,D,20161222,000000,16.818,16.9053,16.7877,16.8817,156226.01063765,0
+FENY.US,D,20161223,000000,16.8915,16.8973,16.818,16.8533,250399.67202694,0
+FENY.US,D,20161227,000000,16.9053,16.9513,16.8739,16.8973,150303.28649067,0
+FENY.US,D,20161228,000000,16.9454,16.9454,16.7161,16.7328,216916.83756788,0
+FENY.US,D,20161229,000000,16.7161,16.7416,16.6416,16.676,201629.82011596,0
+FENY.US,D,20161230,000000,16.6456,16.771,16.5888,16.6308,262202.25380114,0
+FENY.US,D,20170103,000000,16.8641,16.9836,16.6612,16.8493,999574.77599616,0
+FENY.US,D,20170104,000000,16.8817,16.8817,16.7641,16.8405,305621.95579337,0
+FENY.US,D,20170105,000000,16.8405,16.9101,16.7024,16.7798,299691.06659501,0
+FENY.US,D,20170106,000000,16.8573,16.8573,16.676,16.7935,189951.75537535,0
+FENY.US,D,20170109,000000,16.7553,16.7553,16.5104,16.5182,386460.04701128,0
+FENY.US,D,20170110,000000,16.5437,16.5486,16.3713,16.3713,574522.61362288,0
+FENY.US,D,20170111,000000,16.4261,16.577,16.3713,16.5604,144495.89369447,0
+FENY.US,D,20170112,000000,16.6388,16.6456,16.4261,16.482,148204.86828522,0
+FENY.US,D,20170113,000000,16.4565,16.4966,16.4095,16.4339,151459.66189279,0
+FENY.US,D,20170117,000000,16.4869,16.578,16.478,16.527,179030.99915052,0
+FENY.US,D,20170118,000000,16.4869,16.5348,16.4261,16.4869,150323.69911913,0
+FENY.US,D,20170119,000000,16.478,16.478,16.3389,16.3634,256964.37333891,0
+FENY.US,D,20170120,000000,16.5055,16.5437,16.3977,16.4653,231355.71030739,0
+FENY.US,D,20170123,000000,16.4016,16.4016,16.1978,16.2625,329463.90583189,0
+FENY.US,D,20170124,000000,16.3477,16.5162,16.3037,16.4506,418519.10063542,0
+FENY.US,D,20170125,000000,16.4869,16.6054,16.4633,16.5604,447117.19310457,0
+FENY.US,D,20170126,000000,16.623,16.6308,16.527,16.5515,260973.41356799,0
+FENY.US,D,20170127,000000,16.4869,16.4869,16.3349,16.3849,275812.37382526,0
+FENY.US,D,20170130,000000,16.3311,16.3311,15.9656,16.0802,466488.77751086,0
+FENY.US,D,20170131,000000,16.089,16.089,15.9235,16.0802,229947.23894381,0
+FENY.US,D,20170201,000000,16.1743,16.1831,15.8509,15.9617,522343.85275948,0
+FENY.US,D,20170202,000000,15.994,16.0802,15.8588,16.0489,463742.25835189,0
+FENY.US,D,20170203,000000,16.0744,16.2683,16.041,16.2017,285192.99723297,0
+FENY.US,D,20170206,000000,16.2439,16.2527,16.0058,16.0558,285401.20604324,0
+FENY.US,D,20170207,000000,16.0176,16.042,15.7334,15.8099,418154.73521745,0
+FENY.US,D,20170208,000000,15.7481,15.8677,15.562,15.8333,430290.04283552,0
+FENY.US,D,20170209,000000,15.9088,16.0214,15.9088,15.9764,240569.97079316,0
+FENY.US,D,20170210,000000,16.1096,16.1988,16.0744,16.1263,353575.30256604,0
+FENY.US,D,20170213,000000,16.1194,16.143,16.0489,16.1342,343564.94957042,0
+FENY.US,D,20170214,000000,16.1674,16.2047,16.0097,16.2047,217569.0210471,0
+FENY.US,D,20170215,000000,16.1194,16.2194,16.0802,16.1194,367390.56950616,0
+FENY.US,D,20170216,000000,16.1342,16.1674,15.8911,15.9009,360860.56966257,0
+FENY.US,D,20170217,000000,15.8069,15.8637,15.7667,15.8069,355425.70733573,0
+FENY.US,D,20170221,000000,15.9313,16.0018,15.9009,15.9166,505981.08978784,0
+FENY.US,D,20170222,000000,15.8677,15.8677,15.6628,15.6717,280983.91324501,0
+FENY.US,D,20170223,000000,15.8363,15.8677,15.6403,15.7197,260106.89748996,0
+FENY.US,D,20170224,000000,15.6325,15.6717,15.508,15.5746,301723.14375796,0
+FENY.US,D,20170227,000000,15.6168,15.7697,15.5688,15.7265,279852.03299703,0
+FENY.US,D,20170228,000000,15.6795,15.7324,15.6168,15.653,579215.47690529,0
+FENY.US,D,20170301,000000,15.7814,16.042,15.7814,15.994,290686.03555092,0
+FENY.US,D,20170302,000000,15.9235,16.0018,15.8255,15.8275,233939.94907012,0
+FENY.US,D,20170303,000000,15.8588,15.9068,15.7461,15.7745,146810.68576156,0
+FENY.US,D,20170306,000000,15.7403,15.8275,15.704,15.8235,223773.4394668,0
+FENY.US,D,20170307,000000,15.8677,15.8677,15.6628,15.6893,208817.10659589,0
+FENY.US,D,20170308,000000,15.6021,15.6795,15.2405,15.2405,368823.53602389,0
+FENY.US,D,20170309,000000,15.1622,15.3425,15.0838,15.3209,417975.10408702,0
+FENY.US,D,20170310,000000,15.4208,15.4336,15.2288,15.316,329519.01992872,0
+FENY.US,D,20170313,000000,15.3209,15.4042,15.2709,15.3337,280331.72976579,0
+FENY.US,D,20170314,000000,15.2171,15.2171,15.0064,15.1534,457098.96842035,0
+FENY.US,D,20170315,000000,15.2543,15.5149,15.2171,15.4757,221533.15349358,0
+FENY.US,D,20170316,000000,15.5149,15.5168,15.3483,15.3954,820220.2366846,0
+FENY.US,D,20170317,000000,15.4218,15.4865,15.3679,15.3738,277732.1815317,0
+FENY.US,D,20170320,000000,15.3277,15.3738,15.2269,15.3552,473452.54570918,0
+FENY.US,D,20170321,000000,15.3895,15.412,15.1827,15.2269,280762.43622624,0
+FENY.US,D,20170322,000000,15.1524,15.2543,15.1063,15.1925,301159.75521253,0
+FENY.US,D,20170323,000000,15.1691,15.2621,15.1142,15.1524,211134.96055725,0
+FENY.US,D,20170324,000000,15.1925,15.2083,15.0662,15.1063,238351.11807982,0
+FENY.US,D,20170327,000000,14.9456,15.071,14.932,15.0338,236866.09935952,0
+FENY.US,D,20170328,000000,15.0486,15.2817,15.0202,15.2405,1156692.8184974,0
+FENY.US,D,20170329,000000,15.2405,15.4816,15.2405,15.4776,229015.40245472,0
+FENY.US,D,20170330,000000,15.5639,15.6148,15.4483,15.51,443947.1119051,0
+FENY.US,D,20170331,000000,15.5012,15.556,15.4052,15.51,203357.7491149,0
+FENY.US,D,20170403,000000,15.5228,15.5296,15.2983,15.4698,236074.08937537,0
+FENY.US,D,20170404,000000,15.4532,15.5718,15.3435,15.5639,196223.53546896,0
+FENY.US,D,20170405,000000,15.7363,15.8402,15.4776,15.5012,345677.65661579,0
+FENY.US,D,20170406,000000,15.5472,15.6521,15.5472,15.6109,165682.16077065,0
+FENY.US,D,20170407,000000,15.656,15.6648,15.5394,15.5718,154688.93971479,0
+FENY.US,D,20170410,000000,15.6276,15.7618,15.6276,15.6923,155373.78339954,0
+FENY.US,D,20170411,000000,15.7236,15.7236,15.5306,15.6825,166437.42802358,0
+FENY.US,D,20170412,000000,15.6825,15.8019,15.559,15.605,181833.65303775,0
+FENY.US,D,20170413,000000,15.5796,15.5796,15.2709,15.3111,218263.05041466,0
+FENY.US,D,20170417,000000,15.3111,15.3464,15.2543,15.3209,139623.39928163,0
+FENY.US,D,20170418,000000,15.2621,15.366,15.1524,15.2014,147150.55602538,0
+FENY.US,D,20170419,000000,15.2543,15.2543,14.9094,14.9378,310981.29139492,0
+FENY.US,D,20170420,000000,15.0044,15.1142,14.981,15.0142,213953.94454725,0
+FENY.US,D,20170421,000000,14.9456,15.0142,14.8594,14.9378,198619.97804988,0
+FENY.US,D,20170424,000000,15.0662,15.0897,14.9828,15.0338,302100.77738443,0
+FENY.US,D,20170425,000000,15.0486,15.2083,15.0338,15.1759,742601.21697445,0
+FENY.US,D,20170426,000000,15.0897,15.3435,15.0662,15.1436,270556.12199743,0
+FENY.US,D,20170427,000000,15.0407,15.0407,14.7889,14.9535,362537.46709037,0
+FENY.US,D,20170428,000000,15.0662,15.0897,14.9388,14.9535,234856.47608787,0
+FENY.US,D,20170501,000000,14.9535,14.98,14.8761,14.9241,183494.22036278,0
+FENY.US,D,20170502,000000,14.9535,14.9956,14.7575,14.8222,344253.87578086,0
+FENY.US,D,20170503,000000,14.7889,14.932,14.7575,14.8761,164082.83133099,0
+FENY.US,D,20170504,000000,14.7889,14.7889,14.4704,14.5674,486958.56132817,0
+FENY.US,D,20170505,000000,14.5674,14.8457,14.5361,14.8222,574439.94247763,0
+FENY.US,D,20170508,000000,14.8457,14.9584,14.8055,14.9456,151257.57687106,0
+FENY.US,D,20170509,000000,14.9633,14.98,14.7615,14.8134,215586.95482386,0
+FENY.US,D,20170510,000000,14.9006,15.074,14.8957,15.0142,179501.51023646,0
+FENY.US,D,20170511,000000,15.0662,15.0897,14.9506,14.9878,152480.29331567,0
+FENY.US,D,20170512,000000,14.9956,15.0142,14.8898,14.9241,125447.84944923,0
+FENY.US,D,20170515,000000,15.1436,15.1779,15.0142,15.0486,165371.88881809,0
+FENY.US,D,20170516,000000,15.0897,15.1063,14.932,14.98,181543.79371365,0
+FENY.US,D,20170517,000000,14.9162,14.9878,14.8222,14.8281,166653.80188523,0
+FENY.US,D,20170518,000000,14.7359,14.8859,14.6781,14.7977,153426.41864468,0
+FENY.US,D,20170519,000000,14.8859,15.0486,14.8761,15.025,208121.03596549,0
+FENY.US,D,20170522,000000,15.0897,15.0897,14.932,14.9956,232064.02851487,0
+FENY.US,D,20170523,000000,15.0044,15.025,14.932,14.9956,113631.99946653,0
+FENY.US,D,20170524,000000,14.9956,15.0338,14.8585,14.932,98707.306169729,0
+FENY.US,D,20170525,000000,14.8859,15.0407,14.5841,14.6243,317144.8845577,0
+FENY.US,D,20170526,000000,14.6243,14.6576,14.5596,14.6399,214172.35967175,0
+FENY.US,D,20170530,000000,14.5528,14.5763,14.4264,14.4264,774574.53755907,0
+FENY.US,D,20170531,000000,14.3636,14.394,14.2804,14.3803,281633.03482996,0
+FENY.US,D,20170601,000000,14.3999,14.5234,14.3303,14.4578,153372.32517927,0
+FENY.US,D,20170602,000000,14.3999,14.3999,14.2285,14.2843,357559.84764097,0
+FENY.US,D,20170605,000000,14.2285,14.3548,14.2285,14.3,190236.51154233,0
+FENY.US,D,20170606,000000,14.2843,14.5136,14.2598,14.4969,144721.45323892,0
+FENY.US,D,20170607,000000,14.444,14.489,14.1569,14.2363,343076.06711886,0
+FENY.US,D,20170608,000000,14.1735,14.3,14.1657,14.1893,236324.14407398,0
+FENY.US,D,20170609,000000,14.2207,14.592,14.2207,14.5361,271207.28484523,0
+FENY.US,D,20170612,000000,14.6615,14.8055,14.6164,14.6537,180535.40986784,0
+FENY.US,D,20170613,000000,14.6537,14.7977,14.6449,14.7732,358807.05923973,0
+FENY.US,D,20170614,000000,14.7419,14.7419,14.3803,14.4656,231563.91911765,0
+FENY.US,D,20170615,000000,14.3862,14.4676,14.2686,14.3,317232.65886008,0
+FENY.US,D,20170616,000000,14.397,14.5488,14.3107,14.5488,159453.2471968,0
+FENY.US,D,20170619,000000,14.5342,14.5459,14.4391,14.4528,168205.16164801,0
+FENY.US,D,20170620,000000,14.3029,14.3186,14.1128,14.2882,302427.37943975,0
+FENY.US,D,20170621,000000,14.2549,14.3186,13.9532,14.0237,707973.23405892,0
+FENY.US,D,20170622,000000,14.058,14.1423,13.9835,14.008,169214.56612524,0
+FENY.US,D,20170623,000000,14.0335,14.1599,14.0119,14.1599,254220.91607421,0
+FENY.US,D,20170626,000000,14.2001,14.2265,14.0638,14.1285,168163.31575967,0
+FENY.US,D,20170627,000000,14.1677,14.2549,14.1119,14.1128,96376.183999867,0
+FENY.US,D,20170628,000000,14.1285,14.2961,14.1285,14.2001,118192.18066396,0
+FENY.US,D,20170629,000000,14.2393,14.394,14.2079,14.2215,228387.71412965,0
+FENY.US,D,20170630,000000,14.3186,14.3744,14.2039,14.3029,170805.73051351,0
+FENY.US,D,20170703,000000,14.3264,14.6449,14.3264,14.5645,181786.7039923,0
+FENY.US,D,20170705,000000,14.5342,14.5342,14.2187,14.2794,224659.34754186,0
+FENY.US,D,20170706,000000,14.3186,14.3264,14.0629,14.0874,289943.01587507,0
+FENY.US,D,20170707,000000,14.058,14.0776,13.9032,14.0629,214761.26400276,0
+FENY.US,D,20170710,000000,14.0423,14.1637,14.01,14.1246,176139.55032949,0
+FENY.US,D,20170711,000000,14.1423,14.2627,14.0629,14.2215,145170.531065,0
+FENY.US,D,20170712,000000,14.3421,14.4028,14.2001,14.2393,287492.47982872,0
+FENY.US,D,20170713,000000,14.2471,14.3343,14.1903,14.3225,90403.448913164,0
+FENY.US,D,20170714,000000,14.3421,14.4391,14.3107,14.397,134277.33188858,0
+FENY.US,D,20170717,000000,14.3901,14.4988,14.3823,14.397,175703.74071192,0
+FENY.US,D,20170718,000000,14.4704,14.4704,14.2549,14.3343,131251.15971974,0
+FENY.US,D,20170719,000000,14.3264,14.5576,14.3186,14.5488,283960.07447413,0
+FENY.US,D,20170720,000000,14.637,14.6753,14.4704,14.4872,129555.89092632,0
+FENY.US,D,20170721,000000,14.447,14.447,14.3107,14.3343,95044.259993007,0
+FENY.US,D,20170724,000000,14.3764,14.3764,14.2706,14.2882,202149.32151021,0
+FENY.US,D,20170725,000000,14.4224,14.5978,14.4224,14.5008,188334.05457008,0
+FENY.US,D,20170726,000000,14.5645,14.6791,14.4528,14.5175,185447.70890617,0
+FENY.US,D,20170727,000000,14.5342,14.6517,14.447,14.6517,129248.68086804,0
+FENY.US,D,20170728,000000,14.589,14.7643,14.5655,14.6213,174862.74041947,0
+FENY.US,D,20170731,000000,14.637,14.7154,14.5576,14.6449,170687.33726845,0
+FENY.US,D,20170801,000000,14.6449,14.7085,14.5645,14.6302,140004.09480237,0
+FENY.US,D,20170802,000000,14.5488,14.6135,14.4146,14.5576,216117.68316377,0
+FENY.US,D,20170803,000000,14.5342,14.5342,14.3029,14.3343,243258.31396103,0
+FENY.US,D,20170804,000000,14.3588,14.4528,14.3343,14.4342,134192.61948047,0
+FENY.US,D,20170807,000000,14.3823,14.3823,14.2549,14.2961,206376.77686378,0
+FENY.US,D,20170808,000000,14.2471,14.3803,14.2147,14.2313,258434.08258786,0
+FENY.US,D,20170809,000000,14.2794,14.3411,14.2001,14.2471,192713.58400566,0
+FENY.US,D,20170810,000000,14.2706,14.3029,14.0785,14.104,169365.61957582,0
+FENY.US,D,20170811,000000,14.058,14.1128,13.9982,14.0237,186456.09275198,0
+FENY.US,D,20170814,000000,14.0423,14.0952,13.9472,13.9472,417995.51671548,0
+FENY.US,D,20170815,000000,13.9384,13.958,13.8248,13.9032,226266.8420329,0
+FENY.US,D,20170816,000000,13.9032,13.9286,13.7395,13.7542,298997.03722744,0
+FENY.US,D,20170817,000000,13.7219,13.7709,13.5641,13.5641,255887.60718777,0
+FENY.US,D,20170818,000000,13.5475,13.7395,13.5289,13.6583,515500.51906905,0
+FENY.US,D,20170821,000000,13.6347,13.6347,13.5289,13.5641,147238.33032775,0
+FENY.US,D,20170822,000000,13.5955,13.6905,13.5955,13.6739,194468.0494216,0
+FENY.US,D,20170823,000000,13.6494,13.7954,13.6279,13.7483,160720.87142401,0
+FENY.US,D,20170824,000000,13.7141,13.7719,13.6827,13.7483,205851.151681,0
+FENY.US,D,20170825,000000,13.7621,13.8512,13.7621,13.8179,109029.97238075,0
+FENY.US,D,20170828,000000,13.8091,13.8512,13.6689,13.7317,114127.00570663,0
+FENY.US,D,20170829,000000,13.6827,13.7542,13.62,13.7219,152768.11137692,0
+FENY.US,D,20170830,000000,13.6905,13.7709,13.6425,13.7395,255930.47370753,0
+FENY.US,D,20170831,000000,13.8003,13.8512,13.7542,13.8336,118642.27912146,0
+FENY.US,D,20170901,000000,13.8512,13.9914,13.8091,13.9658,151049.36806079,0
+FENY.US,D,20170905,000000,14.0237,14.1001,13.9472,14.0423,193891.39266767,0
+FENY.US,D,20170906,000000,14.104,14.3,14.0971,14.2549,148888.69133855,0
+FENY.US,D,20170907,000000,14.2794,14.3088,14.1833,14.2794,162225.28214135,0
+FENY.US,D,20170908,000000,14.2393,14.2393,14.0423,14.1128,209003.88214628,0
+FENY.US,D,20170911,000000,14.1677,14.2627,14.1285,14.2393,150957.51123273,0
+FENY.US,D,20170912,000000,14.2794,14.3901,14.2491,14.3343,183571.78835091,0
+FENY.US,D,20170913,000000,14.3666,14.5576,14.3666,14.5488,234445.16162445,0
+FENY.US,D,20170914,000000,14.589,14.7252,14.5753,14.6135,266713.44469028,0
+FENY.US,D,20170915,000000,14.6449,14.6449,14.5478,14.6449,134388.58071367,0
+FENY.US,D,20170918,000000,14.6302,14.7271,14.6213,14.7095,127506.46302918,0
+FENY.US,D,20170919,000000,14.7419,14.7987,14.7173,14.7801,231565.96038051,0
+FENY.US,D,20170920,000000,14.8301,14.9348,14.8232,14.9035,228620.41809406,0
+FENY.US,D,20170921,000000,14.8967,14.9182,14.8232,14.879,127294.17169322,0
+FENY.US,D,20170922,000000,14.8457,14.9917,14.8457,14.9418,583806.27704541,0
+FENY.US,D,20170925,000000,15.0006,15.2181,15.0006,15.1887,461179.45284903,0
+FENY.US,D,20170926,000000,15.1602,15.2023,15.1132,15.1837,174758.63601433,0
+FENY.US,D,20170927,000000,15.1837,15.2415,15.0956,15.2337,186344.84392688,0
+FENY.US,D,20170928,000000,15.2563,15.3611,15.2092,15.2641,256447.93383893,0
+FENY.US,D,20170929,000000,15.2279,15.2563,15.1602,15.2563,203367.95542913,0
+FENY.US,D,20171002,000000,15.1691,15.2641,15.0466,15.2641,436106.62131452,0
+FENY.US,D,20171003,000000,15.2337,15.2797,15.2023,15.2493,174378.96112502,0
+FENY.US,D,20171004,000000,15.2493,15.2857,15.1759,15.2181,229238.92073633,0
+FENY.US,D,20171005,000000,15.2279,15.3151,15.2279,15.2885,175808.86574848,0
+FENY.US,D,20171006,000000,15.1514,15.2181,15.0956,15.1348,175747.62786311,0
+FENY.US,D,20171009,000000,15.1602,15.2181,15.1602,15.1759,101778.38612118,0
+FENY.US,D,20171010,000000,15.2797,15.3385,15.1759,15.1935,261737.86650373,0
+FENY.US,D,20171011,000000,15.1837,15.2415,15.122,15.2337,143859.01968659,0
+FENY.US,D,20171012,000000,15.1514,15.1965,15.0956,15.1759,98845.091411818,0
+FENY.US,D,20171013,000000,15.2493,15.3053,15.1514,15.1514,81176.940850314,0
+FENY.US,D,20171016,000000,15.2493,15.2885,15.1691,15.1837,202587.17239062,0
+FENY.US,D,20171017,000000,15.1837,15.2337,15.122,15.1935,92144.646120601,0
+FENY.US,D,20171018,000000,15.1759,15.2475,15.072,15.0877,265041.6504196,0
+FENY.US,D,20171019,000000,15.0104,15.0956,14.9192,15.022,124363.93887813,0
+FENY.US,D,20171020,000000,15.0368,15.0574,14.9672,15.0466,124444.56876053,0
+FENY.US,D,20171023,000000,15.0642,15.1024,14.9348,14.9348,172954.15965868,0
+FENY.US,D,20171024,000000,15.0162,15.0407,14.9348,14.9584,109166.73699142,0
+FENY.US,D,20171025,000000,14.9348,14.976,14.8143,14.8535,225133.9411535,0
+FENY.US,D,20171026,000000,14.879,14.9162,14.7928,14.8967,121202.02273004,0
+FENY.US,D,20171027,000000,14.7899,15.0162,14.7105,14.9496,146674.94178232,0
+FENY.US,D,20171030,000000,14.976,15.0956,14.976,15.022,117533.87339621,0
+FENY.US,D,20171031,000000,15.0368,15.1691,14.9917,15.1132,2049670.807425,0
+FENY.US,D,20171101,000000,15.2092,15.3728,15.2014,15.3053,263190.22501849,0
+FENY.US,D,20171102,000000,15.2974,15.3464,15.1661,15.2563,131735.9596456,0
+FENY.US,D,20171103,000000,15.2641,15.3679,15.2493,15.3239,228795.9666988,0
+FENY.US,D,20171106,000000,15.3611,15.6942,15.3611,15.6844,400942.80690198,0
+FENY.US,D,20171107,000000,15.7021,15.7099,15.6109,15.6491,209954.09000098,0
+FENY.US,D,20171108,000000,15.6198,15.658,15.4874,15.5708,263495.39381393,0
+FENY.US,D,20171109,000000,15.5218,15.658,15.4091,15.6364,285039.90251954,0
+FENY.US,D,20171110,000000,15.6286,15.6286,15.4561,15.563,157739.60703778,0
+FENY.US,D,20171113,000000,15.4894,15.5708,15.4424,15.459,336707.32704008,0
+FENY.US,D,20171114,000000,15.3924,15.3924,15.1691,15.1759,198802.67107458,0
+FENY.US,D,20171115,000000,15.0564,15.072,14.9418,15.0104,176838.68285416,0
+FENY.US,D,20171116,000000,15.0104,15.0162,14.9114,14.9496,173976.83234441,0
+FENY.US,D,20171117,000000,14.9838,15.076,14.9672,15.0309,130491.80994111,0
+FENY.US,D,20171120,000000,15.0162,15.0368,14.927,15.022,141734.06506415,0
+FENY.US,D,20171121,000000,15.072,15.1348,15.0172,15.0368,132716.78644299,0
+FENY.US,D,20171122,000000,15.1426,15.1759,15.1054,15.1348,167783.64087036,0
+FENY.US,D,20171124,000000,15.2014,15.2181,15.1691,15.1691,41006.929308538,0
+FENY.US,D,20171127,000000,15.1348,15.1348,14.981,15.0006,235094.2832094,0
+FENY.US,D,20171128,000000,15.0309,15.1298,15.0104,15.1054,107573.5313403,0
+FENY.US,D,20171129,000000,15.1132,15.2092,15.0691,15.1837,199632.44442138,0
+FENY.US,D,20171130,000000,15.2415,15.459,15.2415,15.4346,207633.17414535,0
+FENY.US,D,20171201,000000,15.5218,15.6923,15.4179,15.5962,387181.63342727,0
+FENY.US,D,20171204,000000,15.5884,15.8059,15.5472,15.5472,363359.07538579,0
+FENY.US,D,20171205,000000,15.5472,15.5962,15.462,15.4836,182115.34731046,0
+FENY.US,D,20171206,000000,15.4267,15.4346,15.2219,15.2493,278551.74856428,0
+FENY.US,D,20171207,000000,15.2563,15.3277,15.2337,15.3239,243726.78378414,0
+FENY.US,D,20171208,000000,15.3777,15.459,15.3209,15.4346,173567.55914383,0
+FENY.US,D,20171211,000000,15.4894,15.6442,15.4836,15.5796,177125.48028399,0
+FENY.US,D,20171212,000000,15.6198,15.6364,15.4992,15.5218,236161.86367773,0
+FENY.US,D,20171213,000000,15.5384,15.5472,15.4424,15.507,406366.44228317,0
+FENY.US,D,20171214,000000,15.459,15.559,15.4267,15.4267,206587.0269369,0
+FENY.US,D,20171215,000000,15.5002,15.5228,15.3973,15.4013,183202.31977583,0
+FENY.US,D,20171218,000000,15.508,15.6217,15.4669,15.556,758087.25755384,0
+FENY.US,D,20171219,000000,15.606,15.6589,15.5394,15.556,205628.65403081,0
+FENY.US,D,20171220,000000,15.6286,15.8079,15.5639,15.7921,303070.37723617,0
+FENY.US,D,20171221,000000,15.8001,16.1812,15.7921,16.14,485506.20281341,0
+FENY.US,D,20171222,000000,16.1234,16.2429,16.0832,16.1812,297699.81468897,0
+FENY.US,D,20171226,000000,16.2184,16.3673,16.1968,16.3517,558848.77686169,0
+FENY.US,D,20171227,000000,16.3517,16.3517,16.2537,16.286,325455.88623423,0
+FENY.US,D,20171228,000000,16.2919,16.3173,16.2537,16.3017,578389.78608418,0
+FENY.US,D,20171229,000000,16.3429,16.3429,16.2321,16.2537,345777.67849522,0
+FENY.US,D,20180102,000000,16.3261,16.5535,16.2919,16.528,564409.17685355,0
+FENY.US,D,20180103,000000,16.5926,16.8209,16.5584,16.772,1180094.8763927,0
+FENY.US,D,20180104,000000,16.7877,16.8867,16.6994,16.8787,438035.61470376,0
+FENY.US,D,20180105,000000,16.8523,16.8689,16.723,16.8523,613244.34917558,0
+FENY.US,D,20180108,000000,16.8523,16.9659,16.8043,16.9581,383672.7025954,0
+FENY.US,D,20180109,000000,16.9836,16.9915,16.8867,16.9091,299657.38575805,0
+FENY.US,D,20180110,000000,16.9346,16.9709,16.8867,16.8945,265377.43815772,0
+FENY.US,D,20180111,000000,16.9758,17.3079,16.9091,17.2413,632876.19459471,0
+FENY.US,D,20180112,000000,17.2589,17.4039,17.255,17.3893,473992.45973189,0
+FENY.US,D,20180116,000000,17.4205,17.4205,17.1374,17.1766,792138.58371543,0
+FENY.US,D,20180117,000000,17.204,17.3863,17.108,17.3148,313907.44168432,0
+FENY.US,D,20180118,000000,17.2668,17.2697,17.1374,17.1688,304527.83890804,0
+FENY.US,D,20180119,000000,17.1452,17.1452,17.014,17.1452,416809.5430021,0
+FENY.US,D,20180122,000000,17.1532,17.4951,17.1532,17.4951,343974.22277099,0
+FENY.US,D,20180123,000000,17.5245,17.5656,17.3893,17.5019,348154.72907912,0
+FENY.US,D,20180124,000000,17.5195,17.5832,17.3637,17.4509,326119.2966591,0
+FENY.US,D,20180125,000000,17.5195,17.5195,17.2589,17.2913,278640.54349807,0
+FENY.US,D,20180126,000000,17.3236,17.4117,17.2824,17.3805,269922.30988382,0
+FENY.US,D,20180129,000000,17.3079,17.3569,17.0884,17.1276,1364984.2999105,0
+FENY.US,D,20180130,000000,16.9758,17.0061,16.7269,16.7475,647710.05169488,0
+FENY.US,D,20180131,000000,16.7808,16.8209,16.6426,16.7475,320883.45745972,0
+FENY.US,D,20180201,000000,16.7808,16.9435,16.6985,16.9435,271844.1588531,0
+FENY.US,D,20180202,000000,16.674,16.674,16.1351,16.2184,682102.26875172,0
+FENY.US,D,20180205,000000,15.9774,16.2125,15.3307,15.5228,900449.01094306,0
+FENY.US,D,20180206,000000,15.2493,15.7823,15.2004,15.6687,1196789.3445768,0
+FENY.US,D,20180207,000000,15.7265,15.9205,15.4091,15.4091,342179.95272957,0
+FENY.US,D,20180208,000000,15.4267,15.463,14.8927,14.8927,581222.03828268,0
+FENY.US,D,20180209,000000,15.071,15.0926,14.4078,14.8927,2572460.6761163,0
+FENY.US,D,20180212,000000,15.0779,15.3141,15.0358,15.1583,505113.55307839,0
+FENY.US,D,20180213,000000,15.0779,15.1494,15.0142,15.0858,315010.74425246,0
+FENY.US,D,20180214,000000,14.9241,15.3777,14.8251,15.3454,301586.3791473,0
+FENY.US,D,20180215,000000,15.3924,15.3924,15.0534,15.3043,266487.88514582,0
+FENY.US,D,20180216,000000,15.2493,15.4228,15.1965,15.2787,552934.21776609,0
+FENY.US,D,20180220,000000,15.1818,15.4091,15.1818,15.1818,1160978.4498421,0
+FENY.US,D,20180221,000000,15.1583,15.2787,14.9241,14.9241,316336.54447078,0
+FENY.US,D,20180222,000000,15.0436,15.3239,15.0202,15.1102,259310.80498011,0
+FENY.US,D,20180223,000000,15.1916,15.4502,15.1916,15.4424,158888.83801995,0
+FENY.US,D,20180226,000000,15.4904,15.5678,15.4346,15.5394,163860.3336808,0
+FENY.US,D,20180227,000000,15.5639,15.6687,15.3239,15.3239,155641.18883234,0
+FENY.US,D,20180228,000000,15.3856,15.4013,14.9388,14.9388,128956.7802811,0
+FENY.US,D,20180301,000000,14.9241,15.1494,14.8261,14.9241,501625.03487499,0
+FENY.US,D,20180302,000000,14.8349,15.0858,14.7135,15.0358,288082.40479115,0
+FENY.US,D,20180305,000000,14.9466,15.2631,14.9466,15.2161,1170334.5780957,0
+FENY.US,D,20180306,000000,15.2787,15.3523,15.1494,15.2161,267466.67068036,0
+FENY.US,D,20180307,000000,15.071,15.2004,14.9466,15.0926,260866.24726859,0
+FENY.US,D,20180308,000000,15.1191,15.1494,14.9672,15.071,132091.13938076,0
+FENY.US,D,20180309,000000,15.1671,15.3738,15.1494,15.3533,157741.64830062,0
+FENY.US,D,20180312,000000,15.3533,15.4669,15.2787,15.3601,186062.12902275,0
+FENY.US,D,20180313,000000,15.4179,15.4836,15.2073,15.2553,103135.82591361,0
+FENY.US,D,20180314,000000,15.3141,15.3375,15.1357,15.1583,119607.7964475,0
+FENY.US,D,20180315,000000,15.2317,15.2875,14.9819,15.0858,157159.88838958,0
+FENY.US,D,20180316,000000,15.0858,15.2847,15.0612,15.2269,118411.61641988,0
+FENY.US,D,20180319,000000,15.1749,15.1925,14.882,14.981,163553.12362252,0
+FENY.US,D,20180320,000000,15.0779,15.2073,15.0779,15.1024,184654.67829059,0
+FENY.US,D,20180321,000000,15.1925,15.6158,15.1749,15.5256,269146.63000243,0
+FENY.US,D,20180322,000000,15.3797,15.4365,15.1789,15.2083,223608.09717629,0
+FENY.US,D,20180323,000000,15.2895,15.462,15.0828,15.1191,191958.31675273,0
+FENY.US,D,20180326,000000,15.2563,15.3944,15.1279,15.3699,194443.55426745,0
+FENY.US,D,20180327,000000,15.4297,15.4865,15.1102,15.2083,314661.68830584,0
+FENY.US,D,20180328,000000,15.1827,15.2719,14.8986,14.9378,385137.30868723,0
+FENY.US,D,20180329,000000,14.9888,15.316,14.9888,15.2563,196216.391049,0
+FENY.US,D,20180402,000000,15.1827,15.2563,14.6772,14.9231,499306.16028219,0
+FENY.US,D,20180403,000000,14.9888,15.2493,14.8339,15.2405,161759.87421251,0
+FENY.US,D,20180404,000000,14.9966,15.2513,14.9074,15.2171,201848.23524046,0
+FENY.US,D,20180405,000000,15.2719,15.61,15.2641,15.5178,153220.25109726,0
+FENY.US,D,20180406,000000,15.412,15.4786,15.028,15.2171,147267.92863901,0
+FENY.US,D,20180409,000000,15.316,15.4776,15.2563,15.2719,154034.71497272,0
+FENY.US,D,20180410,000000,15.5022,15.9225,15.5022,15.7961,405197.81930397,0
+FENY.US,D,20180411,000000,15.7883,16.0234,15.7707,15.992,274724.38072848,0
+FENY.US,D,20180412,000000,16.0744,16.09,15.9392,15.9999,241227.2574295,0
+FENY.US,D,20180413,000000,16.0812,16.2351,16.0744,16.1714,342940.32313961,0
+FENY.US,D,20180416,000000,16.2115,16.3987,16.1292,16.3261,332990.18739794,0
+FENY.US,D,20180417,000000,16.383,16.4878,16.2919,16.4153,2251900.7588176,0
+FENY.US,D,20180418,000000,16.5642,16.8367,16.5642,16.6838,484992.8252077,0
+FENY.US,D,20180419,000000,16.7347,16.8386,16.6112,16.7171,285374.66962625,0
+FENY.US,D,20180420,000000,16.677,16.6838,16.5202,16.6318,235988.35633584,0
+FENY.US,D,20180423,000000,16.5946,16.7347,16.4878,16.7347,311377.296387,0
+FENY.US,D,20180424,000000,16.7837,16.8973,16.4741,16.5554,411065.42935411,0
+FENY.US,D,20180425,000000,16.5202,16.7063,16.3987,16.6916,208696.67208799,0
+FENY.US,D,20180426,000000,16.7583,16.9297,16.7014,16.9297,192708.48084855,0
+FENY.US,D,20180427,000000,16.7671,16.8111,16.6838,16.7347,258173.82157503,0
+FENY.US,D,20180430,000000,16.7014,16.9121,16.7014,16.7347,749618.05800676,0
+FENY.US,D,20180501,000000,16.6524,16.6524,16.432,16.6436,1091018.2483292,0
+FENY.US,D,20180502,000000,16.5642,16.8475,16.5642,16.7171,225197.22030172,0
+FENY.US,D,20180503,000000,16.6436,16.6838,16.4506,16.6524,156883.29727399,0
+FENY.US,D,20180504,000000,16.6122,16.8249,16.5554,16.7583,244366.71968628,0
+FENY.US,D,20180507,000000,16.9053,17.1736,16.7837,16.8151,414478.42083223,0
+FENY.US,D,20180508,000000,16.8327,16.9709,16.5202,16.9709,623915.05070182,0
+FENY.US,D,20180509,000000,17.1736,17.4853,17.1736,17.2991,610930.57773991,0
+FENY.US,D,20180510,000000,17.4029,17.4579,17.2991,17.4353,586402.76338522,0
+FENY.US,D,20180511,000000,17.4686,17.5401,17.3873,17.4117,681737.90333375,0
+FENY.US,D,20180514,000000,17.4686,17.6106,17.4686,17.548,728532.83344145,0
+FENY.US,D,20180515,000000,17.5333,17.5901,17.4197,17.5568,761249.17370192,0
+FENY.US,D,20180516,000000,17.548,17.647,17.4637,17.639,238759.37064897,0
+FENY.US,D,20180517,000000,17.6968,17.9575,17.6968,17.934,435543.23276909,0
+FENY.US,D,20180518,000000,17.934,17.934,17.7821,17.8105,557514.81159198,0
+FENY.US,D,20180521,000000,17.9183,17.9909,17.8233,17.9811,386647.8431931,0
+FENY.US,D,20180522,000000,18.0085,18.1221,17.6822,17.7282,464206.64564929,0
+FENY.US,D,20180523,000000,17.6077,17.7244,17.4765,17.7204,322130.66905848,0
+FENY.US,D,20180524,000000,17.5411,17.5744,17.3618,17.4353,362808.95504885,0
+FENY.US,D,20180525,000000,17.0992,17.1336,16.7837,16.9611,466596.96444169,0
+FENY.US,D,20180529,000000,16.8082,17.0218,16.7739,16.9297,398443.28054734,0
+FENY.US,D,20180530,000000,17.0855,17.5333,17.0855,17.4686,276155.30598335,0
+FENY.US,D,20180531,000000,17.3441,17.548,17.3069,17.3363,369983.99395171,0
+FENY.US,D,20180601,000000,17.4029,17.5195,17.2893,17.3873,352689.39449098,0
+FENY.US,D,20180604,000000,17.4499,17.548,17.1512,17.2305,658563.4462458,0
+FENY.US,D,20180605,000000,17.1512,17.2991,17.0992,17.1658,241162.95764985,0
+FENY.US,D,20180606,000000,17.2226,17.2991,17.0924,17.2384,416446.19821555,0
+FENY.US,D,20180607,000000,17.3363,17.6116,17.3363,17.5411,233556.19165512,0
+FENY.US,D,20180608,000000,17.548,17.548,17.3716,17.4853,234146.11661754,0
+FENY.US,D,20180611,000000,17.4853,17.6312,17.4197,17.5411,198024.94993034,0
+FENY.US,D,20180612,000000,17.5568,17.6146,17.3833,17.4285,130031.50516939,0
+FENY.US,D,20180613,000000,17.3951,17.4588,17.2805,17.3441,229097.05296855,0
+FENY.US,D,20180614,000000,17.4285,17.4499,17.2805,17.3069,363101.87626722,0
+FENY.US,D,20180615,000000,17.2305,17.2344,16.9101,16.9179,292839.5678532,0
+FENY.US,D,20180618,000000,16.8875,17.2432,16.8875,17.1326,157928.42385102,0
+FENY.US,D,20180619,000000,16.9101,17.162,16.8749,17.1158,286317.73306099,0
+FENY.US,D,20180620,000000,17.2011,17.255,17.0688,17.206,226523.02052005,0
+FENY.US,D,20180621,000000,17.1238,17.1648,16.8082,16.8699,152541.53120105,0
+FENY.US,D,20180622,000000,17.2384,17.4205,17.2384,17.256,201730.86262682,0
+FENY.US,D,20180625,000000,17.2217,17.2305,16.7965,16.8797,326374.45451483,0
+FENY.US,D,20180626,000000,16.9277,17.1914,16.8797,17.1326,249181.03810802,0
+FENY.US,D,20180627,000000,17.3128,17.5891,17.2717,17.3618,366462.81554277,0
+FENY.US,D,20180628,000000,17.3961,17.4295,17.2002,17.3363,215452.23147604,0
+FENY.US,D,20180629,000000,17.3795,17.6166,17.3795,17.4363,188220.76448214,0
+FENY.US,D,20180702,000000,17.3069,17.353,17.06,17.1502,584396.20200783,0
+FENY.US,D,20180703,000000,17.3295,17.5391,17.2305,17.2805,214848.0176737,0
+FENY.US,D,20180705,000000,17.3716,17.4363,17.2138,17.2638,786622.07087476,0
+FENY.US,D,20180706,000000,17.2011,17.4431,17.1326,17.4079,321001.85070477,0
+FENY.US,D,20180709,000000,17.5117,17.692,17.4951,17.6666,390091.4536139,0
+FENY.US,D,20180710,000000,17.789,17.9535,17.739,17.789,380792.48072003,0
+FENY.US,D,20180711,000000,17.6488,17.739,17.2805,17.3883,410254.02737292,0
+FENY.US,D,20180712,000000,17.4774,17.5166,17.2893,17.4205,239202.3246865,0
+FENY.US,D,20180713,000000,17.4295,17.6156,17.4215,17.5019,165035.08044853,0
+FENY.US,D,20180716,000000,17.3295,17.4029,17.1238,17.2717,397286.90514521,0
+FENY.US,D,20180717,000000,17.2138,17.3207,17.1238,17.2168,428333.49239785,0
+FENY.US,D,20180718,000000,17.1825,17.2638,16.9689,17.2384,373674.59717685,0
+FENY.US,D,20180719,000000,17.1727,17.3216,17.1727,17.2384,262974.87178826,0
+FENY.US,D,20180720,000000,17.2305,17.2746,17.1374,17.1727,226703.67228189,0
+FENY.US,D,20180723,000000,17.206,17.2305,17.0767,17.0992,177827.67470294,0
+FENY.US,D,20180724,000000,17.1648,17.4147,17.1648,17.3069,178389.02198552,0
+FENY.US,D,20180725,000000,17.3069,17.4755,17.2482,17.4509,151075.90447779,0
+FENY.US,D,20180726,000000,17.4774,17.6488,17.4509,17.6322,193978.14633862,0
+FENY.US,D,20180727,000000,17.4509,17.6175,17.4421,17.5195,128900.64555284,0
+FENY.US,D,20180730,000000,17.641,17.7302,17.6274,17.689,419946.96399604,0
+FENY.US,D,20180731,000000,17.6988,17.7547,17.5891,17.641,1249245.7171871,0
+FENY.US,D,20180801,000000,17.5019,17.5019,17.3148,17.4205,233399.014416,0
+FENY.US,D,20180802,000000,17.2893,17.3883,17.206,17.3441,480757.20480275,0
+FENY.US,D,20180803,000000,17.3216,17.353,17.1825,17.256,178280.8350547,0
+FENY.US,D,20180806,000000,17.2991,17.4205,17.2305,17.3412,213817.17993659,0
+FENY.US,D,20180807,000000,17.5019,17.5499,17.4029,17.4509,233034.64899803,0
+FENY.US,D,20180808,000000,17.3441,17.3755,17.208,17.3216,218338.57713996,0
+FENY.US,D,20180809,000000,17.353,17.353,17.1424,17.1727,185889.64231228,0
+FENY.US,D,20180810,000000,17.1326,17.2717,17.107,17.2717,138648.69627278,0
+FENY.US,D,20180813,000000,17.256,17.2893,17.0169,17.0248,606871.52657112,0
+FENY.US,D,20180814,000000,17.1326,17.1952,17.0081,17.0836,140249.04634386,0
+FENY.US,D,20180815,000000,16.9533,16.9865,16.4183,16.4604,683995.54004116,0
+FENY.US,D,20180816,000000,16.5329,16.671,16.5329,16.575,599257.61615642,0
+FENY.US,D,20180817,000000,16.6074,16.6808,16.575,16.6318,206386.98317801,0
+FENY.US,D,20180820,000000,16.6486,16.8219,16.6486,16.771,126178.62154801,0
+FENY.US,D,20180821,000000,16.8611,17.0003,16.8611,16.8797,180983.46706249,0
+FENY.US,D,20180822,000000,16.9591,17.1502,16.9591,17.0992,167557.06069448,0
+FENY.US,D,20180823,000000,17.0434,17.0522,16.9365,17.0169,120611.07713619,0
+FENY.US,D,20180824,000000,17.1158,17.2384,17.06,17.1452,169580.97280605,0
+FENY.US,D,20180827,000000,17.206,17.2991,17.206,17.256,124262.89636726,0
+FENY.US,D,20180828,000000,17.2805,17.3618,17.1502,17.1698,158719.41320375,0
+FENY.US,D,20180829,000000,17.206,17.3569,17.1727,17.2805,271763.52897069,0
+FENY.US,D,20180830,000000,17.2717,17.3187,17.158,17.2344,190768.26051366,0
+FENY.US,D,20180831,000000,17.1825,17.2217,17.0434,17.1238,221248.39732659,0
+FENY.US,D,20180904,000000,17.158,17.2011,17.0003,17.0522,472983.05525466,0
+FENY.US,D,20180905,000000,16.9591,17.0169,16.7877,17.0081,126643.00884542,0
+FENY.US,D,20180906,000000,16.9767,16.9767,16.625,16.673,155124.74933236,0
+FENY.US,D,20180907,000000,16.575,16.6896,16.4222,16.6612,155558.51768708,0
+FENY.US,D,20180910,000000,16.7387,16.8053,16.6574,16.6574,135881.76448535,0
+FENY.US,D,20180911,000000,16.6318,16.9365,16.625,16.8533,162622.30776485,0
+FENY.US,D,20180912,000000,16.9591,17.107,16.9533,16.9591,248245.11909323,0
+FENY.US,D,20180913,000000,16.9365,16.9905,16.8121,16.9365,242365.26146602,0
+FENY.US,D,20180914,000000,16.9591,17.0992,16.9365,17.0434,139396.81910575,0
+FENY.US,D,20180917,000000,17.0688,17.1727,17.0081,17.0434,179052.4324104,0
+FENY.US,D,20180918,000000,17.1424,17.2893,17.1424,17.2011,228622.45935691,0
+FENY.US,D,20180919,000000,17.1825,17.3334,17.1158,17.2766,179201.44459814,0
+FENY.US,D,20180920,000000,17.3363,17.4069,17.254,17.2638,144801.06248991,0
+FENY.US,D,20180921,000000,17.3451,17.4441,17.3099,17.3971,176551.88542433,0
+FENY.US,D,20180924,000000,17.4961,17.7174,17.4793,17.644,250921.21468403,0
+FENY.US,D,20180925,000000,17.7606,17.8429,17.7342,17.7694,267913.70724359,0
+FENY.US,D,20180926,000000,17.6684,17.7282,17.5519,17.5607,154426.6374391,0
+FENY.US,D,20180927,000000,17.6274,17.6626,17.5303,17.5881,110058.76885501,0
+FENY.US,D,20180928,000000,17.5137,17.74,17.5137,17.5695,147473.07555501,0
+FENY.US,D,20181001,000000,17.6352,17.8674,17.6352,17.8086,561808.60798805,0
+FENY.US,D,20181002,000000,17.8086,17.8674,17.6832,17.8174,269669.19329094,0
+FENY.US,D,20181003,000000,17.8742,18.0231,17.8282,17.982,275700.10436875,0
+FENY.US,D,20181004,000000,17.9242,18.0163,17.7723,17.8742,207197.36452778,0
+FENY.US,D,20181005,000000,17.8742,17.9242,17.7478,17.8674,277345.36222244,0
+FENY.US,D,20181008,000000,17.7528,17.8703,17.6352,17.8605,173754.33469421,0
+FENY.US,D,20181009,000000,17.8742,18.1319,17.8468,18.0231,565689.04865784,0
+FENY.US,D,20181010,000000,18.032,18.0418,17.3451,17.353,360304.3255371,0
+FENY.US,D,20181011,000000,17.2305,17.2638,16.7367,16.8269,415691.95159404,0
+FENY.US,D,20181012,000000,17.0502,17.062,16.6368,16.9081,252007.16651797,0
+FENY.US,D,20181015,000000,16.9151,16.9846,16.7925,16.8013,210949.2056383,0
+FENY.US,D,20181016,000000,16.8671,16.9846,16.8013,16.9669,1060360.5216487,0
+FENY.US,D,20181017,000000,16.9425,16.9425,16.6926,16.8269,186596.93988834,0
+FENY.US,D,20181018,000000,16.6926,16.8671,16.626,16.7112,197296.2190944,0
+FENY.US,D,20181019,000000,16.621,16.8102,16.5456,16.5711,121765.41127548,0
+FENY.US,D,20181022,000000,16.5632,16.5819,16.2733,16.3811,1078470.6056163,0
+FENY.US,D,20181023,000000,16.0754,16.0754,15.703,15.9019,2949669.7199105,0
+FENY.US,D,20181024,000000,15.9754,15.9793,15.2563,15.2689,625977.74680746,0
+FENY.US,D,20181025,000000,15.463,15.6012,15.3552,15.4473,721628.26186566,0
+FENY.US,D,20181026,000000,15.2807,15.5266,15.076,15.3249,506484.26107932,0
+FENY.US,D,20181029,000000,15.3807,15.4473,14.8114,15.0112,584168.60120054,0
+FENY.US,D,20181030,000000,14.9672,15.3719,14.927,15.3395,384335.09238885,0
+FENY.US,D,20181031,000000,15.4473,15.7109,15.4346,15.4385,318176.74292623,0
+FENY.US,D,20181101,000000,15.4963,15.6511,15.3277,15.5952,859920.75777185,0
+FENY.US,D,20181102,000000,15.7265,15.8509,15.3885,15.555,330095.67668264,0
+FENY.US,D,20181105,000000,15.703,15.8509,15.6903,15.8197,288392.67674371,0
+FENY.US,D,20181106,000000,15.8411,15.8853,15.6697,15.8509,203066.86915938,0
+FENY.US,D,20181107,000000,16.0498,16.1733,15.8765,16.1165,223988.79269702,0
+FENY.US,D,20181108,000000,16.0498,16.1498,15.6991,15.7432,213798.80857098,0
+FENY.US,D,20181109,000000,15.5296,15.8019,15.4316,15.6962,281035.96544758,0
+FENY.US,D,20181112,000000,15.8255,15.8686,15.3277,15.3464,436148.46720285,0
+FENY.US,D,20181113,000000,15.2983,15.3807,14.9182,14.9672,848122.25852334,0
+FENY.US,D,20181114,000000,15.1994,15.2807,14.8203,14.9418,245156.6884076,0
+FENY.US,D,20181115,000000,14.8682,15.1994,14.7683,15.1994,414142.63309411,0
+FENY.US,D,20181116,000000,15.2493,15.3885,15.1739,15.3464,184643.45134494,0
+FENY.US,D,20181119,000000,15.2259,15.3885,15.1661,15.3317,165603.57215108,0
+FENY.US,D,20181120,000000,15.1259,15.1259,14.6889,14.7947,620985.83851815,0
+FENY.US,D,20181121,000000,14.9114,15.1994,14.9114,15.0584,369421.6260377,0
+FENY.US,D,20181123,000000,14.6615,14.6889,14.4714,14.5459,230168.71596257,0
+FENY.US,D,20181126,000000,14.6781,14.8859,14.6781,14.7947,420732.85019166,0
+FENY.US,D,20181127,000000,14.7447,14.8447,14.6537,14.7379,190195.68628541,0
+FENY.US,D,20181128,000000,14.7379,14.9926,14.6125,14.9926,203342.43964355,0
+FENY.US,D,20181129,000000,14.9926,15.1965,14.9496,15.0838,152690.54338879,0
+FENY.US,D,20181130,000000,14.9926,15.0672,14.8585,15.0182,189311.81947321,0
+FENY.US,D,20181203,000000,15.3552,15.4424,15.1906,15.364,336638.94473474,0
+FENY.US,D,20181204,000000,15.3885,15.4228,14.8947,14.9182,264197.58823287,0
+FENY.US,D,20181206,000000,14.6047,14.6125,14.3029,14.6125,1851852.025042,0
+FENY.US,D,20181207,000000,14.8682,15.1093,14.5048,14.538,253277.85263947,0
+FENY.US,D,20181210,000000,14.4048,14.5302,13.96,14.2657,983332.44753243,0
+FENY.US,D,20181211,000000,14.5048,14.5282,14.1265,14.2735,2149979.4842972,0
+FENY.US,D,20181212,000000,14.4802,14.6125,14.3303,14.3401,213468.12398996,0
+FENY.US,D,20181213,000000,14.3147,14.448,14.2363,14.3813,251019.19530062,0
+FENY.US,D,20181214,000000,14.2579,14.3196,13.9482,13.9992,263715.85020128,0
+FENY.US,D,20181217,000000,13.9532,14.0864,13.6387,13.7395,1387838.2787317,0
+FENY.US,D,20181218,000000,13.7297,13.7464,13.332,13.4084,1836087.3520842,0
+FENY.US,D,20181219,000000,13.4622,13.6787,13.1341,13.2418,852529.34500734,0
+FENY.US,D,20181220,000000,13.0753,13.2722,12.7784,12.8616,752379.88663708,0
+FENY.US,D,20181221,000000,12.8852,13.0409,12.6039,12.6951,835861.41324026,0
+FENY.US,D,20181224,000000,12.5363,12.5755,12.1777,12.1777,1300847.8212966,0
+FENY.US,D,20181226,000000,12.3032,12.9684,12.0788,12.9596,1144011.4730681,0
+FENY.US,D,20181227,000000,12.7529,13.0537,12.5275,13.0537,1103742.4602783,0
+FENY.US,D,20181228,000000,13.0949,13.1409,12.848,12.9371,959545.61159075,0
+FENY.US,D,20181231,000000,13.0106,13.0949,12.8322,13.0037,1375268.1821274,0
+FENY.US,D,20190102,000000,12.8362,13.3526,12.7431,13.2859,432160.86023366,0
+FENY.US,D,20190103,000000,13.3358,13.3388,13.0037,13.1615,199311.96615459,0
+FENY.US,D,20190104,000000,13.3946,13.6523,13.3682,13.6279,289571.50603713,0
+FENY.US,D,20190107,000000,13.7277,13.96,13.57,13.8688,286764.76962421,0
+FENY.US,D,20190108,000000,14.0756,14.0844,13.8914,13.9835,300675.97591809,0
+FENY.US,D,20190109,000000,14.1599,14.2431,14.0188,14.2019,346927.93010881,0
+FENY.US,D,20190110,000000,14.1099,14.2441,14.008,14.2431,219227.54710928,0
+FENY.US,D,20190111,000000,14.1677,14.1931,14.0266,14.1423,161869.08177476,0
+FENY.US,D,20190114,000000,13.9835,14.1677,13.9766,14.1011,157747.77208916,0
+FENY.US,D,20190115,000000,14.1765,14.2853,14.1011,14.1765,127224.76875646,0
+FENY.US,D,20190116,000000,14.1599,14.2765,14.1187,14.1677,264644.6247961,0
+FENY.US,D,20190117,000000,14.0756,14.3401,14.0364,14.2931,415597.03287171,0
+FENY.US,D,20190118,000000,14.4764,14.5665,14.3852,14.5665,242800.05045216,0
+FENY.US,D,20190122,000000,14.4274,14.4274,14.1931,14.2255,342494.30720782,0
+FENY.US,D,20190123,000000,14.2765,14.2931,13.963,14.0687,191476.57872114,0
+FENY.US,D,20190124,000000,14.0266,14.2431,13.9923,14.1599,117029.6814733,0
+FENY.US,D,20190125,000000,14.2686,14.4274,14.2686,14.3509,113571.78221258,0
+FENY.US,D,20190128,000000,14.1511,14.1931,14.0364,14.1931,255620.20175497,0
+FENY.US,D,20190129,000000,14.2598,14.3274,14.2255,14.2333,127389.09041555,0
+FENY.US,D,20190130,000000,14.3343,14.493,14.2431,14.445,199886.58164568,0
+FENY.US,D,20190131,000000,14.5008,14.5841,14.4186,14.5175,142078.01785366,0
+FENY.US,D,20190201,000000,14.6841,14.8339,14.6096,14.7673,501841.40873663,0
+FENY.US,D,20190204,000000,14.6939,14.8026,14.5665,14.8026,251767.3181336,0
+FENY.US,D,20190205,000000,14.8183,14.8496,14.7429,14.8026,258390.19543667,0
+FENY.US,D,20190206,000000,14.7429,14.7751,14.6889,14.7007,179456.60245385,0
+FENY.US,D,20190207,000000,14.6174,14.6459,14.2255,14.3597,330713.1586935,0
+FENY.US,D,20190208,000000,14.3019,14.3401,14.0521,14.2931,201487.95234817,0
+FENY.US,D,20190211,000000,14.1853,14.3734,14.1511,14.3509,136362.48188553,0
+FENY.US,D,20190212,000000,14.5665,14.6243,14.4852,14.5361,211418.69609281,0
+FENY.US,D,20190213,000000,14.6017,14.8339,14.6017,14.7429,408793.50380678,0
+FENY.US,D,20190214,000000,14.6939,14.8937,14.6595,14.784,201101.13303891,0
+FENY.US,D,20190215,000000,14.9339,15.0466,14.9339,15.0397,187840.0689614,0
+FENY.US,D,20190219,000000,14.976,15.1583,14.9408,15.1102,244951.54149159,0
+FENY.US,D,20190220,000000,15.0848,15.2337,15.0848,15.1681,174575.94298964,0
+FENY.US,D,20190221,000000,15.1406,15.1406,14.8585,14.9172,226187.23278191,0
+FENY.US,D,20190222,000000,15.0495,15.0916,14.9016,14.9672,137050.38746454,0
+FENY.US,D,20190225,000000,14.926,15.0338,14.926,14.9848,131834.96089362,0
+FENY.US,D,20190226,000000,14.9584,15.0358,14.9016,14.9016,113462.57465032,0
+FENY.US,D,20190227,000000,15.0015,15.1269,14.9016,14.976,160387.12494873,0
+FENY.US,D,20190228,000000,15.0015,15.0015,14.7379,14.8241,196949.20441063,0
+FENY.US,D,20190301,000000,14.9016,15.0897,14.9016,15.0897,217026.04513013,0
+FENY.US,D,20190304,000000,15.1348,15.1965,14.9104,15.1269,414943.82876106,0
+FENY.US,D,20190305,000000,15.1406,15.1406,14.976,15.076,353360.96996723,0
+FENY.US,D,20190306,000000,14.9926,15.0015,14.7889,14.8673,203441.44089157,0
+FENY.US,D,20190307,000000,14.8751,14.8751,14.7163,14.784,193963.85749869,0
+FENY.US,D,20190308,000000,14.5361,14.5665,14.3509,14.4852,403137.16446117,0
+FENY.US,D,20190311,000000,14.5841,14.7585,14.5753,14.7163,272301.40173055,0
+FENY.US,D,20190312,000000,14.7751,14.9124,14.7751,14.8339,162689.66943876,0
+FENY.US,D,20190313,000000,14.9408,15.0182,14.8986,15.0182,136345.13115133,0
+FENY.US,D,20190314,000000,15.024,15.1004,15.0182,15.0182,175949.71288484,0
+FENY.US,D,20190315,000000,15.0015,15.0495,14.9848,15.0112,412489.21018904,0
+FENY.US,D,20190318,000000,15.0338,15.2591,15.0338,15.2288,162569.23493085,0
+FENY.US,D,20190319,000000,15.3219,15.3944,15.1279,15.1945,1517498.2740632,0
+FENY.US,D,20190320,000000,15.1406,15.4698,15.1357,15.3287,392559.34039443,0
+FENY.US,D,20190321,000000,15.3121,15.4698,15.2671,15.4454,245351.62900936,0
+FENY.US,D,20190322,000000,15.3219,15.3219,14.9486,15.0015,222614.00217041,0
+FENY.US,D,20190325,000000,14.9094,15.024,14.8477,15.0112,413166.90945383,0
+FENY.US,D,20190326,000000,15.1406,15.3317,15.1348,15.22,175509.82074157,0
+FENY.US,D,20190327,000000,15.2023,15.2759,15.0112,15.1279,179663.7906327,0
+FENY.US,D,20190328,000000,15.0495,15.2023,15.0495,15.1847,151115.70910327,0
+FENY.US,D,20190329,000000,15.3219,15.3748,15.1328,15.1691,373513.33741204,0
+FENY.US,D,20190401,000000,15.2759,15.4071,15.2671,15.3944,477329.92448471,0
+FENY.US,D,20190402,000000,15.3944,15.4297,15.2415,15.2807,208297.60520165,0
+FENY.US,D,20190403,000000,15.3287,15.3473,15.0593,15.1102,165056.51370842,0
+FENY.US,D,20190404,000000,15.1102,15.2553,15.0514,15.2503,242149.90823579,0
+FENY.US,D,20190405,000000,15.2857,15.5345,15.2857,15.5208,357958.91452731,0
+FENY.US,D,20190408,000000,15.5698,15.6717,15.5414,15.606,205079.5543253,0
+FENY.US,D,20190409,000000,15.555,15.555,15.3601,15.412,593480.84230291,0
+FENY.US,D,20190410,000000,15.4365,15.5296,15.4267,15.4698,173662.47786616,0
+FENY.US,D,20190411,000000,15.4365,15.5786,15.3562,15.462,75675.737480982,0
+FENY.US,D,20190412,000000,15.6628,15.7109,15.4904,15.514,217304.67750858,0
+FENY.US,D,20190415,000000,15.4865,15.5374,15.4042,15.4297,95863.827025581,0
+FENY.US,D,20190416,000000,15.4865,15.5404,15.4208,15.5296,401900.15917664,0
+FENY.US,D,20190417,000000,15.6138,15.6394,15.4786,15.4953,134129.34033226,0
+FENY.US,D,20190418,000000,15.5462,15.562,15.3944,15.4208,102658.1704077,0
+FENY.US,D,20190422,000000,15.5374,15.7697,15.5208,15.7471,215033.77259267,0
+FENY.US,D,20190423,000000,15.7814,15.8197,15.653,15.7647,273713.95561982,0
+FENY.US,D,20190424,000000,15.7647,15.7716,15.462,15.462,156907.79242813,0
+FENY.US,D,20190425,000000,15.462,15.5296,15.3865,15.3865,149591.90638892,0
+FENY.US,D,20190426,000000,15.3033,15.3033,15.0593,15.22,209698.93214526,0
+FENY.US,D,20190429,000000,15.2023,15.2543,15.1504,15.1945,223489.70393123,0
+FENY.US,D,20190430,000000,15.3033,15.3033,15.1152,15.1406,204194.66688166,0
+FENY.US,D,20190501,000000,15.1406,15.1691,14.8163,14.8163,255071.10204946,0
+FENY.US,D,20190502,000000,14.7145,14.7957,14.5478,14.5478,489032.48437947,0
+FENY.US,D,20190503,000000,14.6821,14.8134,14.6615,14.6909,282117.83475582,0
+FENY.US,D,20190506,000000,14.5312,14.7713,14.5312,14.7065,139446.83004548,0
+FENY.US,D,20190507,000000,14.5567,14.5978,14.4126,14.589,231556.7746977,0
+FENY.US,D,20190508,000000,14.5802,14.7145,14.5802,14.5978,176512.08079885,0
+FENY.US,D,20190509,000000,14.54,14.6321,14.3832,14.5978,209881.62516996,0
+FENY.US,D,20190510,000000,14.5724,14.6909,14.3882,14.6566,89976.824978399,0
+FENY.US,D,20190513,000000,14.5724,14.5724,14.3215,14.396,264348.64168346,0
+FENY.US,D,20190514,000000,14.4714,14.7017,14.4636,14.5978,273990.54673542,0
+FENY.US,D,20190515,000000,14.5048,14.7027,14.4626,14.6821,149870.53876736,0
+FENY.US,D,20190516,000000,14.6909,14.8085,14.6909,14.7497,138290.45464335,0
+FENY.US,D,20190517,000000,14.6321,14.7261,14.5724,14.5802,120980.54571127,0
+FENY.US,D,20190520,000000,14.5635,14.6488,14.5478,14.5635,103720.64771892,0
+FENY.US,D,20190521,000000,14.6145,14.7742,14.6145,14.7497,291750.55412498,0
+FENY.US,D,20190522,000000,14.6733,14.6733,14.44,14.4714,316667.2290518,0
+FENY.US,D,20190523,000000,14.2706,14.2961,13.8914,13.9923,913289.57487433,0
+FENY.US,D,20190524,000000,14.1363,14.1363,13.909,14.0198,443268.39200888,0
+FENY.US,D,20190528,000000,14.0531,14.0658,13.8444,13.8444,1915477.1673131,0
+FENY.US,D,20190529,000000,13.6915,13.8003,13.5925,13.7905,244816.81814377,0
+FENY.US,D,20190530,000000,13.7758,13.7905,13.5739,13.6161,348499.70250005,0
+FENY.US,D,20190531,000000,13.423,13.5367,13.3476,13.3898,254356.66005344,0
+FENY.US,D,20190603,000000,13.4564,13.6073,13.4524,13.5573,309385.02384954,0
+FENY.US,D,20190604,000000,13.6671,13.8179,13.6494,13.8003,123079.98454814,0
+FENY.US,D,20190605,000000,13.8003,13.813,13.5308,13.6249,126192.91038793,0
+FENY.US,D,20190606,000000,13.6671,13.8786,13.6671,13.8346,150863.61314183,0
+FENY.US,D,20190607,000000,13.8688,13.9884,13.8444,13.909,107156.09308835,0
+FENY.US,D,20190610,000000,13.9766,14.0727,13.9218,13.9276,112996.14609008,0
+FENY.US,D,20190611,000000,14.0531,14.0981,13.9532,13.9532,133720.06713169,0
+FENY.US,D,20190612,000000,13.861,13.9012,13.6915,13.7161,111400.89917611,0
+FENY.US,D,20190613,000000,13.8914,13.9512,13.8444,13.909,137438.22740524,0
+FENY.US,D,20190614,000000,13.9462,13.9532,13.7581,13.7827,143627.33635359,0
+FENY.US,D,20190617,000000,13.7435,13.9414,13.7161,13.9012,184441.36632321,0
+FENY.US,D,20190618,000000,13.9835,14.1951,13.9364,14.1207,363201.89814666,0
+FENY.US,D,20190619,000000,14.1021,14.1785,14.0198,14.1021,116703.07941798,0
+FENY.US,D,20190620,000000,14.2961,14.4548,14.2961,14.4126,345346.97203477,0
+FENY.US,D,20190621,000000,14.4312,14.5488,14.4028,14.5146,242146.84634152,0
+FENY.US,D,20190624,000000,14.5146,14.5146,14.3627,14.3803,124872.21332672,0
+FENY.US,D,20190625,000000,14.3627,14.3627,14.2441,14.2441,308905.32708078,0
+FENY.US,D,20190626,000000,14.3803,14.591,14.3803,14.4812,132276.89429973,0
+FENY.US,D,20190627,000000,14.489,14.5106,14.3627,14.3882,110242.48251114,0
+FENY.US,D,20190628,000000,14.4028,14.5733,14.4028,14.5538,164844.22237246,0
+FENY.US,D,20190701,000000,14.7429,14.8036,14.5488,14.5998,199180.30470104,0
+FENY.US,D,20190702,000000,14.5488,14.5488,14.2696,14.3,301932.37319965,0
+FENY.US,D,20190703,000000,14.345,14.3803,14.2637,14.3803,84803.244295813,0
+FENY.US,D,20190705,000000,14.3205,14.4126,14.3029,14.4126,108049.14558337,0
+FENY.US,D,20190708,000000,14.3882,14.5146,14.3676,14.4028,155211.50300331,0
+FENY.US,D,20190709,000000,14.3803,14.4312,14.3,14.4224,100294.38803231,0
+FENY.US,D,20190710,000000,14.5058,14.6674,14.5058,14.6341,165961.81378051,0
+FENY.US,D,20190711,000000,14.6419,14.6674,14.5616,14.6341,105300.58516154,0
+FENY.US,D,20190712,000000,14.6419,14.7349,14.6419,14.6841,146366.71109261,0
+FENY.US,D,20190715,000000,14.7163,14.7163,14.5058,14.5322,146683.1068337,0
+FENY.US,D,20190716,000000,14.5146,14.5234,14.3117,14.3529,133512.87895284,0
+FENY.US,D,20190717,000000,14.3627,14.3882,14.1765,14.1853,245140.35830483,0
+FENY.US,D,20190718,000000,14.1765,14.1765,14.0237,14.1501,207041.20792007,0
+FENY.US,D,20190719,000000,14.1765,14.2833,14.1344,14.2441,157984.55857927,0
+FENY.US,D,20190722,000000,14.2873,14.3578,14.2019,14.3029,134605.97520675,0
+FENY.US,D,20190723,000000,14.3029,14.3784,14.2657,14.345,170656.71832577,0
+FENY.US,D,20190724,000000,14.3294,14.5018,14.3294,14.4028,88842.903467578,0
+FENY.US,D,20190725,000000,14.4636,14.4812,14.1931,14.2117,138026.11110482,0
+FENY.US,D,20190726,000000,14.2117,14.2215,14.0991,14.1589,126689.95789087,0
+FENY.US,D,20190729,000000,14.1275,14.1393,13.9816,14.0658,177510.25833042,0
+FENY.US,D,20190730,000000,14.007,14.3029,13.9884,14.2696,134562.08805556,0
+FENY.US,D,20190731,000000,14.2608,14.4028,14.1275,14.2265,129624.27323166,0
+FENY.US,D,20190801,000000,14.1344,14.1344,13.7631,13.8297,385690.49091843,0
+FENY.US,D,20190802,000000,13.8963,13.9502,13.5132,13.6601,574494.03594304,0
+FENY.US,D,20190805,000000,13.4388,13.4388,13.1351,13.2281,490102.10611065,0
+FENY.US,D,20190806,000000,13.2545,13.3055,13.0635,13.2026,283840.66059765,0
+FENY.US,D,20190807,000000,12.9743,13.1693,12.8881,13.1007,1138592.9408441,0
+FENY.US,D,20190808,000000,13.2026,13.4603,13.1527,13.4564,183982.08218292,0
+FENY.US,D,20190809,000000,13.4828,13.4916,13.2614,13.2878,446342.5338546,0
+FENY.US,D,20190812,000000,13.2878,13.2878,13.0781,13.1351,155249.26636595,0
+FENY.US,D,20190813,000000,13.1271,13.4044,13.0233,13.2653,186880.6754239,0
+FENY.US,D,20190814,000000,13.0429,13.0429,12.7166,12.7294,352389.32885266,0
+FENY.US,D,20190815,000000,12.6951,12.7059,12.5256,12.6519,390507.87123444,0
+FENY.US,D,20190816,000000,12.7039,12.8774,12.6921,12.847,220099.16634443,0
+FENY.US,D,20190819,000000,13.0341,13.1859,13.0263,13.1448,141932.06756019,0
+FENY.US,D,20190820,000000,13.1105,13.1105,12.991,13.0213,176623.32962393,0
+FENY.US,D,20190821,000000,13.1693,13.2105,13.0929,13.1183,117959.47669954,0
+FENY.US,D,20190822,000000,13.2026,13.2114,13.0341,13.0429,616746.1355875,0
+FENY.US,D,20190823,000000,12.9067,12.9959,12.5334,12.6029,575088.04343116,0
+FENY.US,D,20190826,000000,12.746,12.7548,12.6029,12.6519,235091.22131514,0
+FENY.US,D,20190827,000000,12.7039,12.7548,12.4942,12.5432,258744.35454042,0
+FENY.US,D,20190828,000000,12.6197,12.8146,12.5795,12.7588,169977.99842955,0
+FENY.US,D,20190829,000000,12.8656,13.0115,12.8656,12.9655,187679.82982801,0
+FENY.US,D,20190830,000000,13.0067,13.1145,12.8734,12.942,241405.8679285,0
+FENY.US,D,20190903,000000,12.7548,12.9028,12.6951,12.8734,233247.96096541,0
+FENY.US,D,20190904,000000,13.0429,13.1105,13.0165,13.0664,161472.05615126,0
+FENY.US,D,20190905,000000,13.1693,13.3888,13.1693,13.2614,320221.06766627,0
+FENY.US,D,20190906,000000,13.2114,13.3212,13.1448,13.3133,100329.08950069,0
+FENY.US,D,20190909,000000,13.3986,13.6229,13.3946,13.5994,178864.63622859,0
+FENY.US,D,20190910,000000,13.6867,13.9688,13.6867,13.765,267580.98139972,0
+FENY.US,D,20190911,000000,13.8473,13.9728,13.6965,13.8042,190890.7362844,0
+FENY.US,D,20190912,000000,13.5994,13.7464,13.5161,13.6935,182797.12910094,0
+FENY.US,D,20190913,000000,13.7846,13.8669,13.7454,13.8081,130825.55641639,0
+FENY.US,D,20190916,000000,14.4312,14.448,14.1667,14.3372,556433.96291515,0
+FENY.US,D,20190917,000000,14.3294,14.345,14.007,14.0825,290927.92519815,0
+FENY.US,D,20190918,000000,13.9816,14.0286,13.914,14.0158,192479.85940982,0
+FENY.US,D,20190919,000000,14.0727,14.0991,13.91,13.9228,112926.74315332,0
+FENY.US,D,20190920,000000,14.008,14.0246,13.8865,13.9502,147043.38972598,0
+FENY.US,D,20190923,000000,13.8552,13.9894,13.8375,13.956,170816.95745916,0
+FENY.US,D,20190924,000000,13.9316,13.9316,13.6405,13.7081,295924.93664457,0
+FENY.US,D,20190925,000000,13.6661,13.7542,13.5808,13.7445,146780.06681888,0
+FENY.US,D,20190926,000000,13.6739,13.6837,13.4868,13.5465,172394.85363893,0
+FENY.US,D,20190927,000000,13.4868,13.6485,13.4524,13.5465,155221.70931753,0
+FENY.US,D,20190930,000000,13.4338,13.521,13.4338,13.4436,497797.66703918,0
+FENY.US,D,20191001,000000,13.5054,13.5553,13.1321,13.1369,295874.92570485,0
+FENY.US,D,20191002,000000,13.0439,13.0674,12.7794,12.795,342453.4819509,0
+FENY.US,D,20191003,000000,12.7696,12.9616,12.6402,12.9567,355334.87113909,0
+FENY.US,D,20191004,000000,12.991,13.0439,12.8774,13.0341,354311.17782194,0
+FENY.US,D,20191007,000000,13.0341,13.0977,12.9136,12.9136,266375.6156893,0
+FENY.US,D,20191008,000000,12.795,12.8704,12.6677,12.6677,206085.89690826,0
+FENY.US,D,20191009,000000,12.7872,12.8548,12.7696,12.8028,172361.17280199,0
+FENY.US,D,20191010,000000,12.8126,12.988,12.8126,12.9488,259832.3476372,0
+FENY.US,D,20191011,000000,13.0851,13.2575,13.0527,13.1467,376918.16383876,0
+FENY.US,D,20191014,000000,13.0674,13.1537,12.9743,13.1243,104665.75241652,0
+FENY.US,D,20191015,000000,13.0939,13.3084,13.0674,13.1635,422537.3265473,0
+FENY.US,D,20191016,000000,13.1115,13.2134,12.991,12.991,199142.5413384,0
+FENY.US,D,20191017,000000,13.0263,13.0851,12.9596,12.9959,98807.328049171,0
+FENY.US,D,20191018,000000,12.9822,13.0674,12.9136,12.9136,88230.524613849,0
+FENY.US,D,20191021,000000,12.9488,13.1507,12.9488,13.1467,117328.72648021,0
+FENY.US,D,20191022,000000,13.1879,13.4554,13.1281,13.3162,139575.42960476,0
+FENY.US,D,20191023,000000,13.2898,13.4554,13.2408,13.423,112729.7612887,0
+FENY.US,D,20191024,000000,13.4789,13.5054,13.2937,13.3584,128292.3492248,0
+FENY.US,D,20191025,000000,13.3584,13.5054,13.3418,13.4789,113265.59278571,0
+FENY.US,D,20191028,000000,13.521,13.5896,13.376,13.3828,197784.08091454,0
+FENY.US,D,20191029,000000,13.3329,13.5602,13.2937,13.4603,151195.31835427,0
+FENY.US,D,20191030,000000,13.4789,13.4789,13.1193,13.1635,337287.04568827,0
+FENY.US,D,20191031,000000,13.1281,13.1369,12.9822,13.1115,365883.09689457,0
+FENY.US,D,20191101,000000,13.1781,13.4524,13.1635,13.4338,341797.21594598,0
+FENY.US,D,20191104,000000,13.572,13.9042,13.572,13.863,340735.75926619,0
+FENY.US,D,20191105,000000,13.914,14.0119,13.8424,13.9316,274006.87683819,0
+FENY.US,D,20191106,000000,13.8786,13.914,13.5553,13.5935,301403.6861226,0
+FENY.US,D,20191107,000000,13.7268,13.8463,13.7081,13.8032,153971.4358245,0
+FENY.US,D,20191108,000000,13.7081,13.7679,13.5975,13.7445,188155.44407108,0
+FENY.US,D,20191111,000000,13.6405,13.7131,13.5681,13.6573,145558.37100569,0
+FENY.US,D,20191112,000000,13.6915,13.7591,13.5132,13.572,273215.88748546,0
+FENY.US,D,20191113,000000,13.521,13.5553,13.4456,13.4966,161927.25776586,0
+FENY.US,D,20191114,000000,13.4868,13.5641,13.3926,13.4338,189934.40464116,0
+FENY.US,D,20191115,000000,13.4868,13.6093,13.4868,13.5641,100791.43553525,0
+FENY.US,D,20191118,000000,13.4691,13.4701,13.3251,13.3662,248402.29633236,0
+FENY.US,D,20191119,000000,13.3251,13.3418,13.1585,13.1635,340524.48856165,0
+FENY.US,D,20191120,000000,13.1635,13.3868,13.0851,13.2986,167837.73433577,0
+FENY.US,D,20191121,000000,13.3418,13.5279,13.3143,13.5054,254017.81042105,0
+FENY.US,D,20191122,000000,13.5465,13.5896,13.4524,13.4691,160726.99521255,0
+FENY.US,D,20191125,000000,13.4524,13.521,13.4192,13.5054,301668.02966113,0
+FENY.US,D,20191126,000000,13.521,13.521,13.3251,13.3584,368313.22031245,0
+FENY.US,D,20191127,000000,13.376,13.4348,13.3035,13.4104,204332.45212375,0
+FENY.US,D,20191129,000000,13.2986,13.3398,13.2271,13.2575,159624.71327585,0
+FENY.US,D,20191202,000000,13.3251,13.4024,13.2575,13.2712,187311.38188436,0
+FENY.US,D,20191203,000000,13.1879,13.1879,13.0341,13.0762,382117.26030693,0
+FENY.US,D,20191204,000000,13.1781,13.3251,13.1751,13.281,174751.49159437,0
+FENY.US,D,20191205,000000,13.3251,13.3604,13.1781,13.2212,468010.53896238,0
+FENY.US,D,20191206,000000,13.231,13.5191,13.231,13.4868,329452.67888624,0
+FENY.US,D,20191209,000000,13.4192,13.5446,13.3584,13.4789,320145.54094098,0
+FENY.US,D,20191210,000000,13.4966,13.5553,13.4436,13.5054,179826.07102894,0
+FENY.US,D,20191211,000000,13.4789,13.572,13.4603,13.4887,233141.81529743,0
+FENY.US,D,20191212,000000,13.4966,13.7846,13.4868,13.7591,441845.63180538,0
+FENY.US,D,20191213,000000,13.7934,13.8786,13.6327,13.6405,291299.43503607,0
+FENY.US,D,20191216,000000,13.717,13.8865,13.717,13.8375,229086.84665432,0
+FENY.US,D,20191217,000000,13.8865,13.9816,13.815,13.8748,190067.08672614,0
+FENY.US,D,20191218,000000,13.8552,14.008,13.8552,13.9316,260770.30791483,0
+FENY.US,D,20191219,000000,13.956,13.9806,13.914,13.9414,438852.11984207,0
+FENY.US,D,20191220,000000,14.0384,14.0795,13.96,14.055,280648.12550688,0
+FENY.US,D,20191223,000000,14.055,14.2285,14.0198,14.2215,279598.91640416,0
+FENY.US,D,20191224,000000,14.2215,14.2843,14.1971,14.2059,441592.51521251,0
+FENY.US,D,20191226,000000,14.3029,14.3294,14.2059,14.2313,291940.39156965,0
+FENY.US,D,20191227,000000,14.2588,14.2765,14.1423,14.1511,322929.82346259,0
+FENY.US,D,20191230,000000,14.1697,14.2313,14.0893,14.0991,459023.8792839,0
+FENY.US,D,20191231,000000,14.0198,14.1971,13.9972,14.1883,383277.71823474,0
+FENY.US,D,20200102,000000,14.2677,14.3255,14.2275,14.2941,199626.32063284,0
+FENY.US,D,20200103,000000,14.5058,14.5058,14.2215,14.2941,429101.00722786,0
+FENY.US,D,20200106,000000,14.3558,14.4802,14.2941,14.4126,330653.96207096,0
+FENY.US,D,20200107,000000,14.3656,14.3754,14.1971,14.3754,1302032.7743786,0
+FENY.US,D,20200108,000000,14.3656,14.3832,14.0717,14.0991,404680.35917257,0
+FENY.US,D,20200109,000000,14.0805,14.2059,13.913,14.1795,251241.69295082,0
+FENY.US,D,20200110,000000,14.1795,14.1795,14.0766,14.0893,199394.63729985,0
+FENY.US,D,20200113,000000,14.0805,14.1275,13.9914,14.0805,423645.73227256,0
+FENY.US,D,20200114,000000,14.0629,14.1079,13.9746,14.0991,247810.33010709,0
+FENY.US,D,20200115,000000,14.0462,14.0717,13.956,14.01,259580.25167576,0
+FENY.US,D,20200116,000000,14.0462,14.1344,14.01,14.01,189382.24304138,0
+FENY.US,D,20200117,000000,14.0462,14.0717,13.9032,13.9218,235196.34635169,0
+FENY.US,D,20200121,000000,13.8434,13.8846,13.6387,13.6465,414587.62839448,0
+FENY.US,D,20200122,000000,13.6112,13.6307,13.4877,13.4975,259072.99785859,0
+FENY.US,D,20200123,000000,13.426,13.4966,13.2536,13.4514,480453.05663873,0
+FENY.US,D,20200124,000000,13.3996,13.4084,13.1771,13.2732,745300.78708797,0
+FENY.US,D,20200127,000000,13.0635,13.0635,12.9018,12.9116,855680.03420977,0
+FENY.US,D,20200128,000000,12.9645,13.0547,12.9204,12.9734,701488.14199793,0
+FENY.US,D,20200129,000000,13.0459,13.0939,12.8274,12.8322,671581.60004466,0
+FENY.US,D,20200130,000000,12.7255,12.94,12.6715,12.94,349308.04258698,0
+FENY.US,D,20200131,000000,12.7166,12.7166,12.4776,12.5491,726451.76597019,0
+FENY.US,D,20200203,000000,12.504,12.5442,12.3404,12.3884,884283.22983603,0
+FENY.US,D,20200204,000000,12.5579,12.6353,12.3914,12.4158,424264.23491482,0
+FENY.US,D,20200205,000000,12.6197,12.9263,12.6177,12.8842,366678.168773,0
+FENY.US,D,20200206,000000,12.9302,12.9302,12.7206,12.7255,276094.06809798,0
+FENY.US,D,20200207,000000,12.6715,12.6813,12.5735,12.6295,244817.83877519,0
+FENY.US,D,20200210,000000,12.5735,12.5825,12.4697,12.5393,369362.42941517,0
+FENY.US,D,20200211,000000,12.6813,12.7343,12.6333,12.6715,364873.69241734,0
+FENY.US,D,20200212,000000,12.8842,12.9352,12.7519,12.8588,404220.05440085,0
+FENY.US,D,20200213,000000,12.7784,12.8842,12.7372,12.8048,284112.14855613,0
+FENY.US,D,20200214,000000,12.8401,12.849,12.6715,12.7421,247358.19038675,0
+FENY.US,D,20200218,000000,12.6451,12.6715,12.5227,12.6451,362018.98632754,0
+FENY.US,D,20200219,000000,12.7166,12.8538,12.6549,12.8146,502754.87386011,0
+FENY.US,D,20200220,000000,12.8588,12.9361,12.7656,12.7882,442667.2401008,0
+FENY.US,D,20200221,000000,12.7166,12.7166,12.5265,12.6197,278804.86515715,0
+FENY.US,D,20200224,000000,12.2297,12.2395,11.9995,12.0259,1618405.0409491,0
+FENY.US,D,20200225,000000,12.0425,12.0867,11.4331,11.4929,925413.65554674,0
+FENY.US,D,20200226,000000,11.5654,11.5879,11.1441,11.148,1442755.3937027,0
+FENY.US,D,20200227,000000,10.8648,11.0235,10.5288,10.5288,1235277.3555337,0
+FENY.US,D,20200228,000000,10.1908,10.6964,10.1212,10.6964,3366924.258213,0
+FENY.US,D,20200302,000000,10.8737,10.9717,10.4691,10.9717,4663863.0611601,0
+FENY.US,D,20200303,000000,11.0137,11.1578,10.4935,10.6258,2443034.4053806,0
+FENY.US,D,20200304,000000,10.8648,10.8648,10.5895,10.8198,507544.6971277,0
+FENY.US,D,20200305,000000,10.5464,10.567,10.2662,10.4387,1148170.5461163,0
+FENY.US,D,20200306,000000,10.1212,10.1456,9.66951,9.80178,1586535.8247697,0
+FENY.US,D,20200309,000000,8.16171,8.44527,7.81604,7.83348,4360194.59391,0
+FENY.US,D,20200310,000000,8.6228,8.6228,7.62097,8.14388,2365888.9586507,0
+FENY.US,D,20200311,000000,7.88688,8.0022,7.58569,7.70072,2630363.1379991,0
+FENY.US,D,20200312,000000,7.19574,7.25767,6.79687,6.79687,2838164.7163293,0
+FENY.US,D,20200313,000000,7.3818,7.39964,6.60199,7.39964,2887465.2965801,0
+FENY.US,D,20200316,000000,6.93875,7.11599,6.38928,6.4513,1747909.9003044,0
+FENY.US,D,20200317,000000,6.57544,6.72613,6.22105,6.47795,1561148.638757,0
+FENY.US,D,20200318,000000,6.20322,6.20322,5.3171,5.5741,1965097.2051993,0
+FENY.US,D,20200319,000000,5.6272,5.94612,5.32592,5.87529,1229773.09027,0
+FENY.US,D,20200320,000000,6.10054,6.21772,5.73998,6.0105,1549209.2923721,0
+FENY.US,D,20200323,000000,5.9474,5.9474,5.47886,5.58693,1492752.044584,0
+FENY.US,D,20200324,000000,6.03753,6.49706,6.01951,6.45209,1827656.9365312,0
+FENY.US,D,20200325,000000,6.65921,7.04691,6.29905,6.73123,1734573.3095016,0
+FENY.US,D,20200326,000000,6.80364,7.25404,6.72231,7.06465,1844262.6097815,0
+FENY.US,D,20200327,000000,6.83949,6.83949,6.59612,6.64118,1367810.4283205,0
+FENY.US,D,20200330,000000,6.56015,6.73123,6.32579,6.66833,1928153.4095852,0
+FENY.US,D,20200331,000000,6.9116,7.01086,6.66833,6.77649,1171824.6999731,0
+FENY.US,D,20200401,000000,6.57818,6.67733,6.38889,6.48804,1061695.5075498,0
+FENY.US,D,20200402,000000,6.78541,7.40708,6.62325,7.04691,1481123.9907831,0
+FENY.US,D,20200403,000000,7.31703,7.31703,6.78541,6.98372,1678814.1736067,0
+FENY.US,D,20200406,000000,7.13676,7.38474,7.0379,7.33507,1154637.2668117,0
+FENY.US,D,20200407,000000,7.72267,7.89394,7.47929,7.4884,1607565.9352381,0
+FENY.US,D,20200408,000000,7.6775,8.00201,7.57835,7.98388,1578815.768687,0
+FENY.US,D,20200409,000000,8.29928,8.51688,7.62361,7.91197,5256623.3376783,0
+FENY.US,D,20200413,000000,8.26332,8.26332,7.77666,7.91197,1251843.2241584,0
+FENY.US,D,20200414,000000,7.91197,8.04708,7.82526,7.88482,1208755.2273786,0
+FENY.US,D,20200415,000000,7.57835,7.60549,7.29921,7.51535,1538043.5846058,0
+FENY.US,D,20200416,000000,7.51535,7.51535,7.21328,7.22229,1255676.7157828,0
+FENY.US,D,20200417,000000,7.36201,7.97496,7.36201,7.95713,1587454.3930503,0
+FENY.US,D,20200420,000000,7.53327,8.00201,7.46126,7.7406,2595650.4426755,0
+FENY.US,D,20200421,000000,7.52436,7.73168,7.39816,7.6144,1367545.0641505,0
+FENY.US,D,20200422,000000,7.9299,7.993,7.76774,7.87581,1496907.0351065,0
+FENY.US,D,20200423,000000,8.10988,8.31397,8.02915,8.12811,1361600.9067437,0
+FENY.US,D,20200424,000000,8.29036,8.36238,8.02337,8.15505,781951.66148365,0
+FENY.US,D,20200427,000000,8.10988,8.3804,7.90275,8.32641,3135748.179036,0
+FENY.US,D,20200428,000000,8.47064,8.56049,8.31172,8.5066,952841.08377384,0
+FENY.US,D,20200429,000000,8.82209,9.16414,8.78594,9.15453,2087739.338867,0
+FENY.US,D,20200430,000000,9.20077,9.21038,8.8313,8.9569,1218144.0158377,0
+FENY.US,D,20200501,000000,8.80445,8.84139,8.3558,8.42537,1854259.6945686,0
+FENY.US,D,20200504,000000,8.29928,8.73204,8.24538,8.73204,952584.90528669,0
+FENY.US,D,20200505,000000,9.10182,9.16414,8.70011,8.72293,1017288.8549717,0
+FENY.US,D,20200506,000000,8.78594,8.83502,8.48857,8.48857,566324.9020343,0
+FENY.US,D,20200507,000000,8.74116,8.87578,8.64631,8.6956,1393753.8584588,0
+FENY.US,D,20200508,000000,8.8944,9.10182,8.86275,9.09231,829159.94731762,0
+FENY.US,D,20200511,000000,9.04764,9.06194,8.9036,8.9477,769782.67302864,0
+FENY.US,D,20200512,000000,9.03862,9.04764,8.79054,8.79524,922079.25268819,0
+FENY.US,D,20200513,000000,8.73204,8.75859,8.32191,8.39833,1281691.5901206,0
+FENY.US,D,20200514,000000,8.24538,8.55167,8.041,8.46162,1070222.8830881,0
+FENY.US,D,20200515,000000,8.46162,8.65513,8.37148,8.46162,512789.72200988,0
+FENY.US,D,20200518,000000,8.9477,9.19107,8.8944,9.12857,1605648.1687946,0
+FENY.US,D,20200519,000000,9.19107,9.19107,8.88509,8.8944,1257066.8157807,0
+FENY.US,D,20200520,000000,9.10182,9.25369,9.03382,9.21998,877728.73483829,0
+FENY.US,D,20200521,000000,9.2916,9.30131,9.02059,9.10182,1160334.4314143,0
+FENY.US,D,20200522,000000,9.05616,9.05616,8.85814,9.04764,727612.22389802,0
+FENY.US,D,20200526,000000,9.3256,9.39909,9.2673,9.31776,1124125.4904247,0
+FENY.US,D,20200527,000000,9.45297,9.4902,9.15453,9.41574,1038740.4862179,0
+FENY.US,D,20200528,000000,9.43338,9.43338,9.12102,9.14581,982268.94958978,0
+FENY.US,D,20200529,000000,9.12102,9.19587,8.93829,9.12857,1181287.994526,0
+FENY.US,D,20200601,000000,9.10182,9.3256,8.99336,9.2624,2407182.6853891,0
+FENY.US,D,20200602,000000,9.36283,9.54312,9.36283,9.53332,706792.36350265,0
+FENY.US,D,20200603,000000,9.67833,9.8586,9.67049,9.81256,1229945.5769805,0
+FENY.US,D,20200604,000000,9.78512,9.87428,9.63227,9.83117,1359916.8648959,0
+FENY.US,D,20200605,000000,10.3632,10.6777,10.3171,10.5974,2725869.7440267,0
+FENY.US,D,20200608,000000,10.9931,11.101,10.7434,11.0921,2980980.6507017,0
+FENY.US,D,20200609,000000,10.7492,10.7766,10.5259,10.6875,1885345.0658153,0
+FENY.US,D,20200610,000000,10.5621,10.5876,10.1359,10.1359,2262381.6228991,0
+FENY.US,D,20200611,000000,9.40693,9.70282,9.15453,9.18245,2844669.2003873,0
+FENY.US,D,20200612,000000,9.62247,9.67833,9.17285,9.43338,1301388.7559507,0
+FENY.US,D,20200615,000000,9.02059,9.56075,8.92153,9.46179,1344845.2006743,0
+FENY.US,D,20200616,000000,9.9311,9.93991,9.46179,9.73123,1676138.0780159,0
+FENY.US,D,20200617,000000,9.73123,9.73123,9.40399,9.40693,886490.85560373,0
+FENY.US,D,20200618,000000,9.30894,9.60778,9.25369,9.50686,768281.32420558,0
+FENY.US,D,20200619,000000,9.78904,9.78904,9.34323,9.36087,1111124.68736,0
+FENY.US,D,20200622,000000,9.3158,9.41574,9.19205,9.37948,722053.865169,0
+FENY.US,D,20200623,000000,9.54312,9.54605,9.36087,9.37948,875383.3238285,0
+FENY.US,D,20200624,000000,9.25075,9.25075,8.80533,8.86911,1541258.5735878,0
+FENY.US,D,20200625,000000,8.80533,9.0686,8.74576,9.02343,696319.66447246,0
+FENY.US,D,20200626,000000,8.97807,8.97807,8.66826,8.70481,882105.20237961,0
+FENY.US,D,20200629,000000,8.73204,8.90556,8.6956,8.83218,748248.37063725,0
+FENY.US,D,20200630,000000,8.74116,9.08281,8.66826,9.05048,1844933.1646264,0
+FENY.US,D,20200701,000000,9.0591,9.18725,8.80533,8.81376,993831.68297961,0
+FENY.US,D,20200702,000000,9.0056,9.11622,8.91037,8.93183,783178.46045396,0
+FENY.US,D,20200706,000000,9.10672,9.15071,8.8507,8.96867,1009820.8948505,0
+FENY.US,D,20200707,000000,8.8507,8.87764,8.68648,8.70481,983136.48629924,0
+FENY.US,D,20200708,000000,8.71392,8.83218,8.6227,8.68648,584810.57836553,0
+FENY.US,D,20200709,000000,8.67738,8.67738,8.26263,8.26733,1649076.0358382,0
+FENY.US,D,20200710,000000,8.22157,8.53158,8.22157,8.53158,716435.28918603,0
+FENY.US,D,20200713,000000,8.61349,8.63192,8.41302,8.45859,1056677.0628435,0
+FENY.US,D,20200714,000000,8.40401,8.7777,8.38765,8.7777,620299.97420196,0
+FENY.US,D,20200715,000000,8.9961,9.01501,8.82297,8.95044,514545.20805724,0
+FENY.US,D,20200716,000000,8.91487,9.02343,8.78682,8.91487,683831.21838208,0
+FENY.US,D,20200717,000000,8.94113,9.04225,8.75047,8.7777,460803.86048541,0
+FENY.US,D,20200720,000000,8.75957,8.8507,8.6227,8.63192,594177.93356473,0
+FENY.US,D,20200721,000000,8.75957,9.21998,8.75957,9.16031,1079869.8912971,0
+FENY.US,D,20200722,000000,9.05048,9.05048,8.91487,9.04225,744739.43980539,0
+FENY.US,D,20200723,000000,8.98747,9.0686,8.91487,9.02343,886568.42359187,0
+FENY.US,D,20200724,000000,9.03284,9.16031,8.95044,8.96867,641943.48415559,0
+FENY.US,D,20200727,000000,8.96867,9.02343,8.85991,8.97807,589840.25001749,0
+FENY.US,D,20200728,000000,8.93183,9.01501,8.81376,8.82297,1595730.6932584,0
+FENY.US,D,20200729,000000,8.84139,9.01961,8.80073,9.01501,715075.80813075,0
+FENY.US,D,20200730,000000,8.8507,8.8507,8.58616,8.68648,891091.86205808,0
+FENY.US,D,20200731,000000,8.54981,8.64092,8.45859,8.64092,714563.45115647,0
+FENY.US,D,20200803,000000,8.63192,8.73204,8.55892,8.67738,898754.76278108,0
+FENY.US,D,20200804,000000,8.64092,8.91487,8.64092,8.89626,747445.13370745,0
+FENY.US,D,20200805,000000,9.0591,9.10182,8.92801,8.9961,917129.19028722,0
+FENY.US,D,20200806,000000,8.96867,9.0395,8.90556,8.94113,901474.74552306,0
+FENY.US,D,20200807,000000,8.86911,8.97807,8.76859,8.95984,909142.74940316,0
+FENY.US,D,20200810,000000,9.04225,9.25075,9.01501,9.24301,988377.42865574,0
+FENY.US,D,20200811,000000,9.42456,9.53822,9.16991,9.20646,976147.20231534,0
+FENY.US,D,20200812,000000,9.36087,9.41084,9.21136,9.3158,577345.68013857,0
+FENY.US,D,20200813,000000,9.25075,9.30708,9.10672,9.13327,640357.42292444,0
+FENY.US,D,20200814,000000,9.07811,9.24301,9.03284,9.22488,616555.27751142,0
+FENY.US,D,20200817,000000,9.24301,9.24301,9.12102,9.17863,508741.89778674,0
+FENY.US,D,20200818,000000,9.14101,9.21998,9.01961,9.04225,770163.36854937,0
+FENY.US,D,20200819,000000,9.03284,9.07811,8.92339,8.94113,541036.71726956,0
+FENY.US,D,20200820,000000,8.84139,8.86911,8.74116,8.74116,423766.16678046,0
+FENY.US,D,20200821,000000,8.70481,8.74116,8.60429,8.68648,534771.06096448,0
+FENY.US,D,20200824,000000,8.75047,8.97807,8.67738,8.91487,566922.99204811,0
+FENY.US,D,20200825,000000,8.97807,8.97807,8.75957,8.81376,526874.43564565,0
+FENY.US,D,20200826,000000,8.79622,8.79622,8.59527,8.60429,608855.63405719,0
+FENY.US,D,20200827,000000,8.64092,8.66826,8.52246,8.6227,545631.59993537,0
+FENY.US,D,20200828,000000,8.68648,8.79622,8.61349,8.78682,444190.02218374,0
+FENY.US,D,20200831,000000,8.80533,8.80533,8.58616,8.58616,584957.54929042,0
+FENY.US,D,20200901,000000,8.53158,8.56813,8.42674,8.52246,1548940.8663079,0
+FENY.US,D,20200902,000000,8.52246,8.56813,8.43115,8.47681,614893.68955496,0
+FENY.US,D,20200903,000000,8.43115,8.6181,8.35846,8.3949,956160.17716105,0
+FENY.US,D,20200904,000000,8.45859,8.54059,8.26959,8.37668,781814.89687299,0
+FENY.US,D,20200908,000000,8.25812,8.25812,7.96654,8.06667,1459976.507701,0
+FENY.US,D,20200909,000000,8.14878,8.19444,8.0849,8.12125,627668.93307517,0
+FENY.US,D,20200910,000000,8.13055,8.13957,7.80233,7.80233,1048861.0674071,0
+FENY.US,D,20200911,000000,7.857,7.87522,7.75677,7.82074,646625.12049235,0
+FENY.US,D,20200914,000000,7.84789,7.95753,7.7842,7.89355,527775.65319205,0
+FENY.US,D,20200915,000000,7.939,8.01063,7.81154,7.82976,535870.28100693,0
+FENY.US,D,20200916,000000,7.92088,8.25352,7.83877,8.13957,1088210.4912849,0
+FENY.US,D,20200917,000000,8.00289,8.15789,7.93,8.14878,516205.77538227,0
+FENY.US,D,20200918,000000,8.12085,8.15799,7.99152,8.07461,467567.58492484,0
+FENY.US,D,20200921,000000,7.8713,7.88502,7.6677,7.79733,992711.02967729,0
+FENY.US,D,20200922,000000,7.81565,7.92666,7.71404,7.73257,891725.67417169,0
+FENY.US,D,20200923,000000,7.74177,7.77872,7.36241,7.36241,853628.56504979,0
+FENY.US,D,20200924,000000,7.37181,7.50114,7.21445,7.38102,716430.18602892,0
+FENY.US,D,20200925,000000,7.30714,7.42737,7.25609,7.37181,935908.80846824,0
+FENY.US,D,20200928,000000,7.50114,7.63067,7.50046,7.5568,679344.5226471,0
+FENY.US,D,20200929,000000,7.52907,7.53827,7.26089,7.35319,1665148.9394857,0
+FENY.US,D,20200930,000000,7.37181,7.4643,7.27942,7.30714,354288.72393063,0
+FENY.US,D,20201001,000000,7.23298,7.27011,7.05887,7.10365,901666.62423055,0
+FENY.US,D,20201002,000000,6.90926,7.23768,6.89063,7.18682,824214.98807376,0
+FENY.US,D,20201005,000000,7.27011,7.40875,7.23298,7.40875,772435.2940967,0
+FENY.US,D,20201006,000000,7.50114,7.55346,7.27011,7.28862,796610.9906105,0
+FENY.US,D,20201007,000000,7.31625,7.41795,7.25159,7.39023,305788.3187153,0
+FENY.US,D,20201008,000000,7.4643,7.68505,7.43059,7.67691,641084.11249753,0
+FENY.US,D,20201009,000000,7.73257,7.7602,7.54758,7.566,473951.63447497,0
+FENY.US,D,20201012,000000,7.5568,7.60304,7.4692,7.59373,1022803.3265495,0
+FENY.US,D,20201013,000000,7.60304,7.62146,7.44588,7.47351,468950.54050285,0
+FENY.US,D,20201014,000000,7.48272,7.67241,7.48272,7.50114,525294.49820303,0
+FENY.US,D,20201015,000000,7.38102,7.59011,7.29784,7.58453,491049.25207108,0
+FENY.US,D,20201016,000000,7.59373,7.59373,7.40875,7.40875,663269.57773671,0
+FENY.US,D,20201019,000000,7.44588,7.48272,7.26089,7.26089,496832.14971313,0
+FENY.US,D,20201020,000000,7.30714,7.42266,7.26835,7.36241,582653.98416898,0
+FENY.US,D,20201021,000000,7.30714,7.34564,7.22367,7.22367,969015.02993225,0
+FENY.US,D,20201022,000000,7.23298,7.53827,7.19897,7.52907,467169.53866992,0
+FENY.US,D,20201023,000000,7.54758,7.60304,7.39954,7.48272,471955.27941181,0
+FENY.US,D,20201026,000000,7.37181,7.39023,7.14058,7.20525,951415.26167607,0
+FENY.US,D,20201027,000000,7.20525,7.20525,7.10365,7.12206,508904.17818298,0
+FENY.US,D,20201028,000000,6.9556,6.98332,6.78903,6.81686,1885104.1967996,0
+FENY.US,D,20201029,000000,6.74279,7.04339,6.64098,7.01115,838661.00523323,0
+FENY.US,D,20201030,000000,7.00184,7.0573,6.89063,7.0573,664401.45798469,0
+FENY.US,D,20201102,000000,7.14058,7.37181,7.01419,7.28862,1040973.6277711,0
+FENY.US,D,20201103,000000,7.41795,7.41795,7.18476,7.24228,1079461.638728,0
+FENY.US,D,20201104,000000,7.23298,7.40875,7.0573,7.24228,735450.67322574,0
+FENY.US,D,20201105,000000,7.27011,7.39023,7.24228,7.26089,409607.96768225,0
+FENY.US,D,20201106,000000,7.26089,7.35799,7.0767,7.11285,573093.72963085,0
+FENY.US,D,20201109,000000,7.80654,8.2596,7.80654,8.08392,6763045.7195404,0
+FENY.US,D,20201110,000000,8.2596,8.34287,8.07461,8.34287,960843.85476065,0
+FENY.US,D,20201111,000000,8.49092,8.49092,8.20424,8.27831,807372.52833337,0
+FENY.US,D,20201112,000000,8.13947,8.24598,7.92666,7.99152,691782.95779775,0
+FENY.US,D,20201113,000000,8.04708,8.33377,8.04708,8.29682,544869.18826248,0
+FENY.US,D,20201116,000000,8.60203,8.83855,8.53717,8.82385,2254622.7828224,0
+FENY.US,D,20201117,000000,8.71294,8.92517,8.61133,8.91673,727759.1948229,0
+FENY.US,D,20201118,000000,8.99982,9.04577,8.68512,8.68512,893237.22930898,0
+FENY.US,D,20201119,000000,8.61133,8.84708,8.53717,8.83316,537256.2984792,0
+FENY.US,D,20201120,000000,8.81465,8.84384,8.72215,8.76849,439988.08261574,0
+FENY.US,D,20201123,000000,8.91673,9.41574,8.91673,9.39811,1628761.3879972,0
+FENY.US,D,20201124,000000,9.71262,9.90666,9.62737,9.8684,1570131.2159097,0
+FENY.US,D,20201125,000000,9.82333,9.82333,9.597,9.66657,1423670.6067262,0
+FENY.US,D,20201127,000000,9.61757,9.69008,9.48138,9.54507,451003.7575629,0
+FENY.US,D,20201130,000000,9.47159,9.47159,9.00922,9.01863,1072886.7311018,0
+FENY.US,D,20201201,000000,9.2673,9.31482,9.04675,9.07331,1173462.8134068,0
+FENY.US,D,20201202,000000,9.03676,9.49902,9.01863,9.35107,782434.42014667,0
+FENY.US,D,20201203,000000,9.39811,9.56467,9.2916,9.45297,893023.91734159,0
+FENY.US,D,20201204,000000,9.62737,9.98009,9.61072,9.98009,1203677.5860497,0
+FENY.US,D,20201207,000000,9.8782,9.8782,9.65677,9.73907,829108.91574648,0
+FENY.US,D,20201208,000000,9.61757,9.97029,9.61757,9.88799,907382.16019869,0
+FENY.US,D,20201209,000000,9.99869,10.1526,9.78512,9.90666,1031758.3466539,0
+FENY.US,D,20201210,000000,9.92526,10.3377,9.90666,10.2388,946103.8957514,0
+FENY.US,D,20201211,000000,10.1848,10.1848,9.97029,10.1094,784669.60296279,0
+FENY.US,D,20201214,000000,10.3034,10.3034,9.74397,9.77728,1199940.0337791,0
+FENY.US,D,20201215,000000,9.8782,10.0173,9.72927,9.96049,1073932.8783103,0
+FENY.US,D,20201216,000000,10.0173,10.0271,9.85076,9.91546,597609.29640846,0
+FENY.US,D,20201217,000000,10.0271,10.0271,9.80962,9.85958,594948.51028901,0
+FENY.US,D,20201218,000000,9.8684,9.88799,9.64011,9.72829,980500.19533393,0
+FENY.US,D,20201221,000000,9.31776,9.60876,9.24399,9.54214,1039216.1004609,0
+FENY.US,D,20201222,000000,9.5049,9.55683,9.37459,9.37459,794356.41579735,0
+FENY.US,D,20201223,000000,9.46767,9.73025,9.46767,9.60876,567493.5250135,0
+FENY.US,D,20201224,000000,9.63521,9.63521,9.45885,9.53234,303602.12620749,0
+FENY.US,D,20201228,000000,9.60876,9.68714,9.43926,9.45885,1186517.7099368,0
+FENY.US,D,20201229,000000,9.54214,9.55095,9.36479,9.3932,719314.49042999,0
+FENY.US,D,20201230,000000,9.42064,9.65088,9.3932,9.56173,842379.16550678,0
+FENY.US,D,20201231,000000,9.54214,9.56369,9.45101,9.47746,854748.19772069,0
+FENY.US,D,20210104,000000,9.60876,9.69204,9.40203,9.51371,1195923.8491302,0
+FENY.US,D,20210105,000000,9.61561,10.223,9.58034,9.97128,1639271.8503901,0
+FENY.US,D,20210106,000000,10.1124,10.3739,10.0291,10.2809,1169505.8253802,0
+FENY.US,D,20210107,000000,10.3837,10.5415,10.2809,10.4475,830594.95509819,0
+FENY.US,D,20210108,000000,10.5778,10.5778,10.326,10.4014,601289.69331937,0
+FENY.US,D,20210111,000000,10.2064,10.6111,10.13,10.5876,667181.65798061,0
+FENY.US,D,20210112,000000,10.7296,11.0167,10.6454,10.9619,2072901.3992412,0
+FENY.US,D,20210113,000000,11.0265,11.0265,10.8031,10.8766,691128.73305569,0
+FENY.US,D,20210114,000000,10.9531,11.3116,10.9531,11.2136,985160.39841081,0
+FENY.US,D,20210115,000000,10.9903,11.0657,10.661,10.7835,990097.19260329,0
+FENY.US,D,20210119,000000,10.9335,11.0461,10.8766,10.9805,836174.74708708,0
+FENY.US,D,20210120,000000,11.0921,11.0921,10.8864,10.9903,919615.44843335,0
+FENY.US,D,20210121,000000,10.9619,10.9805,10.5141,10.6268,1312986.190809,0
+FENY.US,D,20210122,000000,10.3739,10.6023,10.2926,10.5876,931079.18057516,0
+FENY.US,D,20210125,000000,10.4671,10.5239,10.2907,10.4945,727639.78094643,0
+FENY.US,D,20210126,000000,10.5778,10.7198,10.2515,10.2515,1208864.4349409,0
+FENY.US,D,20210127,000000,10.0555,10.4191,9.95267,10.13,1403632.5500008,0
+FENY.US,D,20210128,000000,10.1868,10.3642,10.13,10.2613,707700.72546902,0
+FENY.US,D,20210129,000000,10.1212,10.2613,9.89686,9.92625,828503.6813127,0
+FENY.US,D,20210201,000000,10.0555,10.1172,9.85076,10.0193,601994.94963258,0
+FENY.US,D,20210202,000000,10.2328,10.3544,10.1261,10.13,588810.4329118,0
+FENY.US,D,20210203,000000,10.1868,10.5866,10.1682,10.568,823155.57265681,0
+FENY.US,D,20210204,000000,10.6532,10.6708,10.4475,10.6708,526775.43439763,0
+FENY.US,D,20210205,000000,10.8227,10.8658,10.7346,10.764,419832.65327667,0
+FENY.US,D,20210208,000000,10.9433,11.2704,10.8962,11.2322,943624.78202522,0
+FENY.US,D,20210209,000000,11.149,11.1754,10.9638,11.1098,905041.85234603,0
+FENY.US,D,20210210,000000,11.1686,11.3234,11.0657,11.3166,627920.0084052,0
+FENY.US,D,20210211,000000,11.2704,11.2704,10.9089,11.1392,915384.93118551,0
+FENY.US,D,20210212,000000,11.0265,11.3263,11.0265,11.3068,465819.24329745,0
+FENY.US,D,20210216,000000,11.5781,11.726,11.5125,11.6144,1173522.0100293,0
+FENY.US,D,20210217,000000,11.7074,11.829,11.5399,11.7554,825695.92426836,0
+FENY.US,D,20210218,000000,11.6986,11.7212,11.4213,11.4478,588511.38790489,0
+FENY.US,D,20210219,000000,11.4655,11.6908,11.4478,11.6624,501812.83105679,0
+FENY.US,D,20210222,000000,11.726,12.217,11.7124,12.0347,1366368.27612,0
+FENY.US,D,20210223,000000,12.166,12.2591,11.6722,12.214,1210336.1854527,0
+FENY.US,D,20210224,000000,12.3061,12.7353,12.1993,12.6794,1621433.2543809,0
+FENY.US,D,20210225,000000,12.8107,12.8107,12.3444,12.4276,1502363.3306932,0
+FENY.US,D,20210226,000000,12.2414,12.2973,11.775,12.1297,1224909.78154,0
+FENY.US,D,20210301,000000,12.456,12.6049,12.362,12.456,5243528.6365228,0
+FENY.US,D,20210302,000000,12.5217,12.6099,12.3904,12.409,2182781.5575972,0
+FENY.US,D,20210303,000000,12.4923,12.8568,12.4923,12.5765,1210625.0241453,0
+FENY.US,D,20210304,000000,12.699,13.1163,12.5815,12.894,2565925.5731156,0
+FENY.US,D,20210305,000000,13.2496,13.3996,12.9018,13.38,2444642.9205031,0
+FENY.US,D,20210308,000000,13.5377,13.5671,13.1859,13.3702,1815820.67392,0
+FENY.US,D,20210309,000000,13.3329,13.4897,13.0635,13.1085,1630481.1519447,0
+FENY.US,D,20210310,000000,13.1653,13.5573,13.1085,13.5112,1724855.8777243,0
+FENY.US,D,20210311,000000,13.6043,13.7631,13.5014,13.5475,1282628.5297668,0
+FENY.US,D,20210312,000000,13.5759,13.6787,13.4544,13.5573,915892.18500268,0
+FENY.US,D,20210315,000000,13.5475,13.5573,13.2585,13.4084,1130985.1542179,0
+FENY.US,D,20210316,000000,13.2212,13.2212,12.9459,13.0253,2813834.9044706,0
+FENY.US,D,20210317,000000,12.9322,13.183,12.8764,13.1379,890681.56822609,0
+FENY.US,D,20210318,000000,13.0155,13.0635,12.4462,12.4835,1483829.6846852,0
+FENY.US,D,20210319,000000,12.4835,12.747,12.3326,12.5599,1205861.7372947,0
+FENY.US,D,20210322,000000,12.5403,12.5599,12.408,12.408,799529.99647995,0
+FENY.US,D,20210323,000000,12.1621,12.4599,12.0779,12.1719,2082492.2727221,0
+FENY.US,D,20210324,000000,12.3708,12.6441,12.3708,12.4746,1175426.5082645,0
+FENY.US,D,20210325,000000,12.2571,12.5775,12.0485,12.5217,2015110.1861833,0
+FENY.US,D,20210326,000000,12.7294,12.8802,12.6343,12.8606,3069377.5382375,0
+FENY.US,D,20210329,000000,12.8048,12.8048,12.5217,12.6715,1095251.8274713,0
+FENY.US,D,20210330,000000,12.5599,12.701,12.4648,12.5873,4000871.0951703,0
+FENY.US,D,20210331,000000,12.5873,12.5971,12.4413,12.5021,995236.07181749,0
+FENY.US,D,20210401,000000,12.5599,12.841,12.4923,12.841,1618583.6514481,0
+FENY.US,D,20210405,000000,12.8332,12.8332,12.4364,12.5305,1662907.6328811,0
+FENY.US,D,20210406,000000,12.5873,12.7715,12.4835,12.4923,768251.72589431,0
+FENY.US,D,20210407,000000,12.5217,12.602,12.4599,12.5501,552808.68010107,0
+FENY.US,D,20210408,000000,12.456,12.457,12.2218,12.3796,892551.3649928,0
+FENY.US,D,20210409,000000,12.3796,12.4648,12.2189,12.2758,548404.65551134,0
+FENY.US,D,20210412,000000,12.3796,12.4648,12.1347,12.1719,712929.42024843,0
+FENY.US,D,20210413,000000,12.1719,12.2473,12.0681,12.1817,942337.76580096,0
+FENY.US,D,20210414,000000,12.2856,12.7196,12.266,12.5599,785036.0096436,0
+FENY.US,D,20210415,000000,12.5677,12.5677,12.3796,12.4462,511236.32098426,0
+FENY.US,D,20210416,000000,12.5119,12.5599,12.2856,12.3326,626318.63770271,0
+FENY.US,D,20210419,000000,12.3424,12.4639,12.2111,12.314,687949.46617341,0
+FENY.US,D,20210420,000000,12.3042,12.3042,11.8417,11.9641,1166702.1508616,0
+FENY.US,D,20210421,000000,11.8319,12.1572,11.7574,12.1425,1026222.4418162,0
+FENY.US,D,20210422,000000,12.2013,12.2111,11.9455,11.9837,561540.18192383,0
+FENY.US,D,20210423,000000,11.9739,12.1523,11.9357,12.1161,824664.06589982,0
+FENY.US,D,20210426,000000,12.0583,12.2856,12.0583,12.2013,703692.70587136,0
+FENY.US,D,20210427,000000,12.266,12.3894,12.1915,12.3424,441229.17042596,0
+FENY.US,D,20210428,000000,12.4266,12.8332,12.4266,12.7764,850844.28252816,0
+FENY.US,D,20210429,000000,12.9459,13.0781,12.747,12.889,733980.9639768,0
+FENY.US,D,20210430,000000,12.7294,12.9067,12.5501,12.5677,991659.77931172,0
+FENY.US,D,20210503,000000,12.7108,12.9547,12.6863,12.9273,702997.65587238,0
+FENY.US,D,20210504,000000,12.9645,13.0497,12.7852,12.9273,1428602.2977616,0
+FENY.US,D,20210505,000000,13.1253,13.4084,13.1253,13.3702,721025.06869473,0
+FENY.US,D,20210506,000000,13.38,13.422,13.1057,13.4182,1657646.2778961,0
+FENY.US,D,20210507,000000,13.3133,13.7101,13.2389,13.6915,910189.91724304,0
+FENY.US,D,20210510,000000,13.8698,14.0687,13.6719,13.6719,1774225.8609119,0
+FENY.US,D,20210511,000000,13.4456,13.5925,13.2291,13.3702,1444389.4246107,0
+FENY.US,D,20210512,000000,13.427,13.812,13.3516,13.4084,1212749.9787678,0
+FENY.US,D,20210513,000000,13.2663,13.4985,13.0409,13.2193,1045563.4072798,0
+FENY.US,D,20210514,000000,13.3996,13.717,13.3996,13.6631,999722.76755249,0
+FENY.US,D,20210517,000000,13.6631,13.9923,13.5975,13.9923,1030198.8218397,0
+FENY.US,D,20210518,000000,13.9923,14.0217,13.6533,13.6719,941187.51418738,0
+FENY.US,D,20210519,000000,13.3329,13.4936,13.1537,13.3329,987678.29613106,0
+FENY.US,D,20210520,000000,13.3516,13.38,13.1351,13.3231,589642.24752144,0
+FENY.US,D,20210521,000000,13.4838,13.5573,13.3516,13.3604,605592.67539824,0
+FENY.US,D,20210524,000000,13.4642,13.5034,13.2937,13.474,693299.61609216,0
+FENY.US,D,20210525,000000,13.474,13.474,13.1733,13.1909,684412.97829312,0
+FENY.US,D,20210526,000000,13.2007,13.3702,13.1625,13.3427,667789.95430865,0
+FENY.US,D,20210527,000000,13.3702,13.5083,13.2859,13.3516,753135.15389001,0
+FENY.US,D,20210528,000000,13.4554,13.4554,13.3133,13.3702,424521.43403339,0
+FENY.US,D,20210601,000000,13.6435,13.9276,13.6435,13.9178,1591971.7077279,0
+FENY.US,D,20210602,000000,13.9835,14.2481,13.8238,14.1913,1560821.0160702,0
+FENY.US,D,20210603,000000,14.1344,14.3088,14.0217,14.2285,923317.27860414,0
+FENY.US,D,20210604,000000,14.3715,14.398,14.1207,14.3137,660189.31210245,0
+FENY.US,D,20210607,000000,14.3421,14.4176,14.2677,14.2863,825843.91582468,0
+FENY.US,D,20210608,000000,14.2579,14.446,14.0687,14.4078,1112995.5047582,0
+FENY.US,D,20210609,000000,14.4558,14.5263,14.3186,14.3323,781960.84716646,0
+FENY.US,D,20210610,000000,14.5116,14.5782,14.1442,14.3039,816675.58375293,0
+FENY.US,D,20210611,000000,14.3803,14.442,14.2725,14.2951,448244.99082685,0
+FENY.US,D,20210614,000000,14.3715,14.442,14.1177,14.2187,534245.4357817,0
+FENY.US,D,20210615,000000,14.2951,14.5165,14.2951,14.5018,801681.48751938,0
+FENY.US,D,20210616,000000,14.4754,14.5929,14.2951,14.4372,717705.97530753,0
+FENY.US,D,20210617,000000,14.4078,14.5018,13.7101,13.8982,1091836.7947304,0
+FENY.US,D,20210618,000000,13.6699,13.7983,13.4995,13.5191,957651.31966989,0
+FENY.US,D,20210621,000000,13.6229,14.1128,13.6229,14.0893,865402.56914415,0
+FENY.US,D,20210622,000000,14.0423,14.2275,13.908,14.1755,799455.49038607,0
+FENY.US,D,20210623,000000,14.3078,14.4842,14.2167,14.2411,804686.22642835,0
+FENY.US,D,20210624,000000,14.3078,14.3754,14.1657,14.3656,573953.10128891,0
+FENY.US,D,20210625,000000,14.394,14.4508,14.3362,14.4224,662965.42957269,0
+FENY.US,D,20210628,000000,14.4126,14.4126,13.8748,13.9374,1083446.1838029,0
+FENY.US,D,20210629,000000,14.0511,14.0991,13.8571,13.8698,624982.63117015,0
+FENY.US,D,20210630,000000,13.908,14.0893,13.908,14.0423,628111.8871127,0
+FENY.US,D,20210701,000000,14.3362,14.4126,14.1805,14.3078,1158832.0619598,0
+FENY.US,D,20210702,000000,14.2608,14.299,14.1177,14.2509,517276.41774488,0
+FENY.US,D,20210706,000000,14.2313,14.2411,13.7179,13.7836,1122241.4048181,0
+FENY.US,D,20210707,000000,13.7562,13.8884,13.3898,13.5367,1193865.2355502,0
+FENY.US,D,20210708,000000,13.3084,13.6229,13.2604,13.4995,1329830.6918122,0
+FENY.US,D,20210709,000000,13.6415,13.8032,13.5269,13.7836,864122.69733986,0
+FENY.US,D,20210712,000000,13.6415,13.8424,13.5367,13.766,729203.38828629,0
+FENY.US,D,20210713,000000,13.6983,13.766,13.5749,13.6415,691576.79025033,0
+FENY.US,D,20210714,000000,13.6895,13.8522,13.1713,13.2134,1694041.9944361,0
+FENY.US,D,20210715,000000,13.0987,13.2379,12.9655,13.0233,1589227.2298319,0
+FENY.US,D,20210716,000000,13.1183,13.1379,12.6235,12.651,1700320.9189497,0
+FENY.US,D,20210719,000000,12.2424,12.357,12.0279,12.1856,2573098.5707555,0
+FENY.US,D,20210720,000000,12.214,12.5089,12.1239,12.3943,1726117.378163,0
+FENY.US,D,20210721,000000,12.651,12.9547,12.6421,12.8508,1170689.7578309,0
+FENY.US,D,20210722,000000,12.841,12.841,12.5853,12.7,1055610.5030066,0
+FENY.US,D,20210723,000000,12.7186,12.7186,12.5089,12.6323,755742.86717548,0
+FENY.US,D,20210726,000000,12.6706,13.0135,12.6706,12.9557,1485668.8625091,0
+FENY.US,D,20210727,000000,12.8606,12.8606,12.6706,12.795,864022.67546041,0
+FENY.US,D,20210728,000000,12.8332,13.0331,12.7186,12.9282,600643.63362869,0
+FENY.US,D,20210729,000000,13.1085,13.1379,12.9557,13.0331,644496.08334422,0
+FENY.US,D,20210730,000000,13.0135,13.0331,12.7558,12.8332,759641.67921088,0
+FENY.US,D,20210802,000000,12.841,13.1565,12.7049,12.7186,1133755.1478996,0
+FENY.US,D,20210803,000000,12.6804,12.9557,12.5471,12.938,2766020.3635715,0
+FENY.US,D,20210804,000000,12.7186,12.8498,12.5471,12.5569,2780716.4354295,0
+FENY.US,D,20210805,000000,12.6039,12.8852,12.5951,12.7186,963801.64462417,0
+FENY.US,D,20210806,000000,12.841,12.942,12.7784,12.841,766740.17075703,0
+FENY.US,D,20210809,000000,12.6608,12.746,12.5657,12.651,1159936.3851593,0
+FENY.US,D,20210810,000000,12.7186,12.9352,12.7,12.8998,823100.45855997,0
+FENY.US,D,20210811,000000,12.8704,13.0037,12.7754,12.9949,656845.72356109,0
+FENY.US,D,20210812,000000,12.9655,13.0517,12.8195,12.9655,518341.95695036,0
+FENY.US,D,20210813,000000,12.9469,12.9557,12.7656,12.7754,555799.13017011,0
+FENY.US,D,20210816,000000,12.6137,12.6235,12.4423,12.5275,696255.36469282,0
+FENY.US,D,20210817,000000,12.4521,12.6285,12.3178,12.4227,885662.10288835,0
+FENY.US,D,20210818,000000,12.4227,12.5325,12.1464,12.166,747233.86300291,0
+FENY.US,D,20210819,000000,11.9005,12.0141,11.6673,11.823,3130887.9322003,0
+FENY.US,D,20210820,000000,11.7378,11.9377,11.7084,11.8809,803200.18707662,0
+FENY.US,D,20210823,000000,12.1376,12.357,12.1376,12.3276,701167.66373115,0
+FENY.US,D,20210824,000000,12.4139,12.6029,12.4139,12.5373,935543.42241884,0
+FENY.US,D,20210825,000000,12.5471,12.7284,12.4325,12.6421,567270.00673188,0
+FENY.US,D,20210826,000000,12.5755,12.651,12.4374,12.4717,456073.23384035,0
+FENY.US,D,20210827,000000,12.6137,12.9184,12.6137,12.841,721633.36502277,0
+FENY.US,D,20210830,000000,12.8998,12.9282,12.6804,12.6804,403918.9681311,0
+FENY.US,D,20210831,000000,12.6323,12.7362,12.5657,12.6039,401166.32518359,0
+FENY.US,D,20210901,000000,12.5853,12.6421,12.409,12.4619,986262.68034752,0
+FENY.US,D,20210902,000000,12.5657,12.8881,12.5657,12.7656,741358.08790138,0
+FENY.US,D,20210903,000000,12.7754,12.8606,12.6608,12.7284,433809.17998161,0
+FENY.US,D,20210907,000000,12.6323,12.8146,12.6039,12.6421,554129.37716229,0
+FENY.US,D,20210908,000000,12.7,12.795,12.4893,12.4893,517756.11451363,0
+FENY.US,D,20210909,000000,12.4325,12.7049,12.3472,12.5275,813323.83016019,0
+FENY.US,D,20210910,000000,12.7098,12.7235,12.4805,12.5187,561685.11158588,0
+FENY.US,D,20210913,000000,12.6608,12.9753,12.6608,12.89,1354253.3811303,0
+FENY.US,D,20210914,000000,13.0135,13.0233,12.6323,12.6902,1654571.115419,0
+FENY.US,D,20210915,000000,12.8508,13.1938,12.841,13.184,1356019.0734919,0
+FENY.US,D,20210916,000000,13.184,13.184,12.9557,13.0429,402542.13634163,0
+FENY.US,D,20210917,000000,12.9939,13.1575,12.8832,12.8979,511318.99212951,0
+FENY.US,D,20210920,000000,12.5707,12.6765,12.3238,12.5129,1224838.3373403,0
+FENY.US,D,20210921,000000,12.6569,12.7431,12.4119,12.5707,981170.75017876,0
+FENY.US,D,20210922,000000,12.7823,13.0949,12.7823,12.9371,1063647.9754618,0
+FENY.US,D,20210923,000000,13.0429,13.4318,12.9645,13.4084,923195.82346482,0
+FENY.US,D,20210924,000000,13.2928,13.5573,13.2928,13.4946,759804.98023854,0
+FENY.US,D,20210927,000000,13.764,14.0727,13.764,14.0139,1071137.368843,0
+FENY.US,D,20210928,000000,14.1883,14.3029,14.0237,14.0531,1424535.0815414,0
+FENY.US,D,20210929,000000,14.0531,14.1119,13.8561,14.0531,829753.95480574,0
+FENY.US,D,20210930,000000,14.0531,14.1001,13.8365,13.8698,979001.90840515,0
+FENY.US,D,20211001,000000,13.9943,14.3225,13.9648,14.3029,1101686.9085926,0
+FENY.US,D,20211004,000000,14.447,14.7075,14.4244,14.5724,2147784.1061066,0
+FENY.US,D,20211005,000000,14.7555,14.9094,14.4568,14.6497,1609763.3546917,0
+FENY.US,D,20211006,000000,14.4186,14.544,14.1922,14.4382,1466502.4250189,0
+FENY.US,D,20211007,000000,14.5048,14.6664,14.4088,14.592,1034531.4022298,0
+FENY.US,D,20211008,000000,14.7359,15.0436,14.7359,15.0064,1403769.3146115,0
+FENY.US,D,20211011,000000,15.2367,15.2847,14.9378,14.9574,1849937.3204927,0
+FENY.US,D,20211012,000000,14.9378,15.1112,14.8614,14.9574,1156745.8913314,0
+FENY.US,D,20211013,000000,14.8418,15.0202,14.6595,14.9476,1123714.1759612,0
+FENY.US,D,20211014,000000,15.122,15.1985,14.9966,15.1396,1119990.9125306,0
+FENY.US,D,20211015,000000,15.3043,15.3807,15.2083,15.2083,766487.05416415,0
+FENY.US,D,20211018,000000,15.3709,15.4865,15.1592,15.2465,1423106.1975494,0
+FENY.US,D,20211019,000000,15.3043,15.4581,15.2181,15.3905,792001.81910477,0
+FENY.US,D,20211020,000000,15.3043,15.5354,15.2279,15.5256,1082896.063466,0
+FENY.US,D,20211021,000000,15.4385,15.462,15.122,15.2279,823022.89057183,0
+FENY.US,D,20211022,000000,15.3043,15.4003,15.1494,15.3807,1116342.1551937,0
+FENY.US,D,20211025,000000,15.5541,15.7324,15.511,15.6413,1215857.8014505,0
+FENY.US,D,20211026,000000,15.6991,15.8049,15.6217,15.7089,890242.69671425,0
+FENY.US,D,20211027,000000,15.5354,15.6315,15.2092,15.2553,1274426.7356525,0
+FENY.US,D,20211028,000000,15.1985,15.3601,15.1592,15.3523,903192.46820776,0
+FENY.US,D,20211029,000000,15.4003,15.4483,15.1691,15.2279,711167.81041254,0
+FENY.US,D,20211101,000000,15.3807,15.5541,15.3621,15.5158,1559368.6575555,0
+FENY.US,D,20211102,000000,15.4385,15.5442,15.3141,15.3621,937347.8987745,0
+FENY.US,D,20211103,000000,15.1308,15.4003,15.1308,15.2279,1132722.2688996,0
+FENY.US,D,20211104,000000,15.4385,15.511,15.1122,15.2367,842313.84509572,0
+FENY.US,D,20211105,000000,15.4199,15.5442,15.3327,15.4865,840958.44656613,0
+FENY.US,D,20211108,000000,15.6217,15.7951,15.5541,15.6413,855136.03766139,0
+FENY.US,D,20211109,000000,15.6599,15.6893,15.4003,15.6795,611590.92627052,0
+FENY.US,D,20211110,000000,15.6315,15.6501,15.1289,15.2279,1183084.3058303,0
+FENY.US,D,20211111,000000,15.2749,15.4081,15.2377,15.3043,516191.48654235,0
+FENY.US,D,20211112,000000,15.2367,15.3189,15.1494,15.2465,904505.00021759,0
+FENY.US,D,20211115,000000,15.2279,15.4434,15.0828,15.3425,806435.58868716,0
+FENY.US,D,20211116,000000,15.4101,15.4934,15.2945,15.3709,612319.65710645,0
+FENY.US,D,20211117,000000,15.2465,15.4385,15.0534,15.1024,677814.59614419,0
+FENY.US,D,20211118,000000,15.073,15.2083,14.8467,15.024,755784.71306381,0
+FENY.US,D,20211119,000000,14.7359,14.7359,14.4088,14.4382,1627078.3667809,0
+FENY.US,D,20211122,000000,14.4382,14.9094,14.4382,14.6781,586689.56081505,0
+FENY.US,D,20211123,000000,14.8712,15.1789,14.8516,15.122,835451.11940827,0
+FENY.US,D,20211124,000000,15.0534,15.3621,15.0534,15.2945,601823.48355355,0
+FENY.US,D,20211126,000000,14.5342,14.6949,14.2745,14.6497,1052168.9338487,0
+FENY.US,D,20211129,000000,15.0064,15.1298,14.6879,14.7457,794958.58833686,0
+FENY.US,D,20211130,000000,14.4284,14.6497,14.2843,14.3411,1163371.8305288,0
+FENY.US,D,20211201,000000,14.7163,14.8222,14.1589,14.1589,896834.95507464,0
+FENY.US,D,20211202,000000,14.1393,14.6302,13.9943,14.5724,945633.38466545,0
+FENY.US,D,20211203,000000,14.8036,14.8251,14.3225,14.4568,1439163.7917256,0
+FENY.US,D,20211206,000000,14.6595,14.8614,14.4764,14.7075,1429128.9435758,0
+FENY.US,D,20211207,000000,14.9182,15.2121,14.9182,15.0632,668507.45819893,0
+FENY.US,D,20211208,000000,15.1691,15.2181,15.0534,15.0828,796146.60331309,0
+FENY.US,D,20211209,000000,14.9672,15.0015,14.8565,14.928,447039.62511643,0
+FENY.US,D,20211210,000000,15.1024,15.1122,14.7713,15.0632,557532.16232617,0
+FENY.US,D,20211213,000000,14.9182,14.9476,14.5538,14.6204,907043.3105663,0
+FENY.US,D,20211214,000000,14.5048,14.7653,14.4862,14.5342,665929.34322474,0
+FENY.US,D,20211215,000000,14.496,14.5674,14.1344,14.496,741028.42395179,0
+FENY.US,D,20211216,000000,14.6017,14.8712,14.5342,14.5538,1172184.9828653,0
+FENY.US,D,20211217,000000,14.4558,14.4754,14.1295,14.2715,1174549.7858721,0
+FENY.US,D,20211220,000000,13.9512,14.0971,13.7179,14.0776,1450000.8561737,0
+FENY.US,D,20211221,000000,14.2813,14.5626,14.2715,14.5146,920615.66722778,0
+FENY.US,D,20211222,000000,14.5244,14.7075,14.3588,14.6017,685637.73600058,0
+FENY.US,D,20211223,000000,14.6889,14.8026,14.6017,14.6115,755881.67304898,0
+FENY.US,D,20211227,000000,14.6017,14.9614,14.446,14.9614,613728.12847003,0
+FENY.US,D,20211228,000000,14.981,15.0877,14.8349,14.932,803081.79383157,0
+FENY.US,D,20211229,000000,14.8937,14.9662,14.7575,14.8251,894955.97262511,0
+FENY.US,D,20211230,000000,14.8349,14.9516,14.6987,14.7085,1048836.572253,0
+FENY.US,D,20211231,000000,14.6507,14.8153,14.6507,14.7477,1826451.5708208,0
+FENY.US,D,20220103,000000,14.7673,15.2298,14.7673,15.2239,1060434.0071112,0
+FENY.US,D,20220104,000000,15.3689,15.8019,15.3689,15.7481,1891866.9006076,0
+FENY.US,D,20220105,000000,15.9235,16.0684,15.6609,15.6805,1743570.1754942,0
+FENY.US,D,20220106,000000,16.0204,16.137,15.8127,16.0586,1650247.7207116,0
+FENY.US,D,20220107,000000,16.1272,16.2967,16.0107,16.2439,1317497.3816981,0
+FENY.US,D,20220110,000000,16.2537,16.3115,15.9813,16.1949,1416755.8288362,0
+FENY.US,D,20220111,000000,16.3213,16.7925,16.2047,16.7681,2092902.7132354,0
+FENY.US,D,20220112,000000,16.8269,16.9043,16.672,16.8269,1184865.3076632,0
+FENY.US,D,20220113,000000,16.8073,16.9435,16.6299,16.7004,967881.10842142,0
+FENY.US,D,20220114,000000,16.7102,17.1228,16.7102,17.108,1008599.1990373,0
+FENY.US,D,20220118,000000,17.303,17.3707,16.8847,17.1178,1988099.1755768,0
+FENY.US,D,20220119,000000,17.2834,17.2834,16.8415,16.9817,1221293.6844087,0
+FENY.US,D,20220120,000000,16.8367,17.254,16.7396,16.7681,1237079.7906264,0
+FENY.US,D,20220121,000000,16.6416,16.6564,16.2341,16.4085,1823528.4824256,0
+FENY.US,D,20220124,000000,15.9617,16.5936,15.7001,16.5162,2835450.8573759,0
+FENY.US,D,20220125,000000,16.4379,17.2236,16.1645,17.1472,1840832.2675692,0
+FENY.US,D,20220126,000000,17.3903,17.4872,16.9141,17.1178,1824861.4270639,0
+FENY.US,D,20220127,000000,17.4295,17.5989,16.9817,17.2736,1938623.0467211,0
+FENY.US,D,20220128,000000,17.1864,17.3903,16.8749,17.2344,1540690.0818853,0
+FENY.US,D,20220131,000000,17.206,17.4245,16.9141,17.3128,1454999.908883,0
+FENY.US,D,20220201,000000,17.254,17.9879,17.1766,17.934,2121894.7694337,0
+FENY.US,D,20220202,000000,17.9046,18.0506,17.6518,18.0212,1606878.0296592,0
+FENY.US,D,20220203,000000,17.9437,17.9683,17.6234,17.8174,1385022.356636,0
+FENY.US,D,20220204,000000,18.0212,18.3808,18.0025,18.0996,1489273.7326948,0
+FENY.US,D,20220207,000000,17.9829,18.4493,17.8468,18.274,1636017.0567824,0
+FENY.US,D,20220208,000000,18.1966,18.2446,17.7449,17.8762,1367301.1332405,0
+FENY.US,D,20220209,000000,17.9731,18.1672,17.8762,18.0506,1740583.807951,0
+FENY.US,D,20220210,000000,17.9731,18.2975,17.8174,17.9242,2249463.4909798,0
+FENY.US,D,20220211,000000,18.0408,18.4973,17.9633,18.4689,2165132.7990328,0
+FENY.US,D,20220214,000000,18.3808,18.3808,17.8566,18.0604,2410857.9791428,0
+FENY.US,D,20220215,000000,17.6714,17.9095,17.5068,17.8664,1484709.4689716,0
+FENY.US,D,20220216,000000,17.9927,18.3132,17.8762,17.9927,1337351.7247674,0
+FENY.US,D,20220217,000000,17.9731,18.1574,17.8272,17.9633,1546427.0511133,0
+FENY.US,D,20220218,000000,17.74,17.9927,17.6626,17.8272,1500274.0981706,0
+FENY.US,D,20220222,000000,18.3426,18.371,17.2687,17.5264,2583516.155689,0
+FENY.US,D,20220223,000000,17.6136,17.8762,17.5548,17.7302,1641682.5818109,0
+FENY.US,D,20220224,000000,18.177,18.177,17.1962,17.643,3468701.6237028,0
+FENY.US,D,20220225,000000,17.7498,18.1192,17.7204,18.0996,2175341.1545244,0
+FENY.US,D,20220228,000000,18.031,18.6336,17.9535,18.6336,2644568.2861429,0
+FENY.US,D,20220301,000000,18.7894,19.1166,18.5611,18.809,5778206.8200278,0
+FENY.US,D,20220302,000000,19.1195,19.4105,19.0285,19.2558,3204352.9820193,0
+FENY.US,D,20220303,000000,19.1391,19.4105,19.0127,19.3038,2155110.19846,0
+FENY.US,D,20220304,000000,19.3038,19.8965,19.2754,19.8867,2774893.733162,0
+FENY.US,D,20220307,000000,20.1591,20.5471,19.7505,20.2071,3951824.6521438,0
+FENY.US,D,20220308,000000,20.5667,21.1791,19.8769,20.4501,6433474.6474091,0
+FENY.US,D,20220309,000000,19.7407,20.2953,19.3919,19.8671,4460643.0972872,0
+FENY.US,D,20220310,000000,20.0523,20.5089,19.9553,20.4599,2781286.9683949,0
+FENY.US,D,20220311,000000,20.1689,20.5089,20.1297,20.2561,2781989.1628139,0
+FENY.US,D,20220314,000000,19.8574,19.9455,19.343,19.5957,3327148.2104004,0
+FENY.US,D,20220315,000000,18.8374,19.1636,18.5757,18.9343,4332670.2056977,0
+FENY.US,D,20220316,000000,19.0323,19.1774,18.6826,18.8864,2832095.0212574,0
+FENY.US,D,20220317,000000,19.2558,19.6202,19.1391,19.5663,2047483.5942857,0
+FENY.US,D,20220318,000000,19.5565,19.6741,19.4096,19.5565,1675259.3143608,0
+FENY.US,D,20220321,000000,19.968,20.3796,19.9582,20.3208,2015106.1036577,0
+FENY.US,D,20220322,000000,20.2914,20.36,19.9484,20.1934,2471138.5122411,0
+FENY.US,D,20220323,000000,20.5167,20.7029,20.4588,20.5657,1989429.0583208,0
+FENY.US,D,20220324,000000,20.6245,20.8106,20.4971,20.6147,1405677.8953722,0
+FENY.US,D,20220325,000000,20.5559,21.1927,20.5167,21.1927,2102590.5467014,0
+FENY.US,D,20220328,000000,20.7617,20.7715,20.4873,20.6147,1600983.883192,0
+FENY.US,D,20220329,000000,20.1836,20.5599,19.8896,20.5461,2020072.4961614,0
+FENY.US,D,20220330,000000,20.7421,20.9576,20.6539,20.7617,1454269.1367842,0
+FENY.US,D,20220331,000000,20.5657,20.9901,20.4971,20.5167,1970727.0081279,0
+FENY.US,D,20220401,000000,20.5069,20.894,20.4579,20.7421,1016074.3035785,0
+FENY.US,D,20220404,000000,20.9086,20.938,20.5451,20.7519,1434213.7293246,0
+FENY.US,D,20220405,000000,20.8204,21.1144,20.3894,20.409,1394857.1610268,0
+FENY.US,D,20220406,000000,20.5951,20.8008,20.3992,20.5069,1408631.60271,0
+FENY.US,D,20220407,000000,20.6147,20.84,20.2332,20.7715,1340299.3083167,0
+FENY.US,D,20220408,000000,20.8498,21.3888,20.8204,21.3201,1493537.9307796,0
+FENY.US,D,20220411,000000,21.0948,21.1241,20.6539,20.7029,1767412.1255328,0
+FENY.US,D,20220412,000000,21.0654,21.4084,21.0002,21.036,2145471.3553024,0
+FENY.US,D,20220413,000000,21.3103,21.4182,20.9576,21.3691,1683828.5357873,0
+FENY.US,D,20220414,000000,21.3397,21.6392,21.2535,21.4867,1195493.1426697,0
+FENY.US,D,20220418,000000,21.6435,21.9353,21.5357,21.8198,1360082.2071865,0
+FENY.US,D,20220419,000000,21.6533,21.8786,21.4671,21.6141,1107762.727453,0
+FENY.US,D,20220420,000000,21.6729,21.8198,21.4573,21.7121,1280113.6939408,0
+FENY.US,D,20220421,000000,21.8296,21.9374,20.9046,20.987,1364665.8629066,0
+FENY.US,D,20220422,000000,20.8792,21.1829,20.4002,20.4481,1630666.9068637,0
+FENY.US,D,20220425,000000,19.7623,19.8853,19.0275,19.7623,3035286.4074504,0
+FENY.US,D,20220426,000000,19.8896,20.3208,19.7231,19.7623,2043402.0892257,0
+FENY.US,D,20220427,000000,19.8994,20.2717,19.5419,20.0562,2298454.8199095,0
+FENY.US,D,20220428,000000,20.2326,20.8694,19.7727,20.6931,2037442.6223474,0
+FENY.US,D,20220429,000000,20.7519,20.8312,20.066,20.1444,2368178.2349323,0
+FENY.US,D,20220502,000000,19.968,20.4286,19.8896,20.3796,2537045.7863737,0
+FENY.US,D,20220503,000000,20.4188,21.1046,20.4188,21.0164,2297075.9468572,0
+FENY.US,D,20220504,000000,21.4476,21.9227,21.1144,21.8786,2862560.8692304,0
+FENY.US,D,20220505,000000,21.9962,22.0256,21.0262,21.5161,2665212.5979334,0
+FENY.US,D,20220506,000000,21.7611,22.0746,21.3103,22.055,2482033.7526804,0
+FENY.US,D,20220509,000000,21.6043,21.6043,20.0988,20.1836,2899364.8383395,0
+FENY.US,D,20220510,000000,20.4579,20.8596,19.8798,20.311,2530735.222286,0
+FENY.US,D,20220511,000000,20.6931,21.2907,20.5304,20.5657,2979673.221849,0
+FENY.US,D,20220512,000000,20.5559,20.6441,20.0072,20.6245,2071932.8200209,0
+FENY.US,D,20220513,000000,20.9674,21.4378,20.9478,21.3299,1456614.547794,0
+FENY.US,D,20220516,000000,21.4671,22.104,21.3789,21.8884,2195477.1918664,0
+FENY.US,D,20220517,000000,22.1725,22.3001,21.9374,22.1823,2335892.6011322,0
+FENY.US,D,20220518,000000,22.3225,22.3685,21.3299,21.6043,1812818.9969053,0
+FENY.US,D,20220519,000000,21.1633,21.8982,21.1144,21.5259,2459421.6635064,0
+FENY.US,D,20220520,000000,21.7807,22.0354,21.1923,21.6239,1621483.2653206,0
+FENY.US,D,20220523,000000,21.859,22.3195,21.7415,22.2509,2196248.7892222,0
+FENY.US,D,20220524,000000,22.0256,22.4126,21.8198,22.3195,2187816.3324063,0
+FENY.US,D,20220525,000000,22.4175,22.8682,22.3881,22.8388,1841948.8383458,0
+FENY.US,D,20220526,000000,23.025,23.3091,22.976,23.1328,1825474.8265491,0
+FENY.US,D,20220527,000000,23.0642,23.5884,22.9564,23.5736,1343791.9090458,0
+FENY.US,D,20220531,000000,23.9165,24.0734,23.092,23.2013,1779688.2802872,0
+FENY.US,D,20220601,000000,23.4952,23.8186,23.2993,23.6618,1534235.608767,0
+FENY.US,D,20220602,000000,23.4952,23.7696,23.3626,23.6226,1064040.9185597,0
+FENY.US,D,20220603,000000,23.6226,23.9754,23.6226,23.9067,1113820.1749478,0
+FENY.US,D,20220606,000000,24.0244,24.0488,23.7549,23.9165,1269386.8576863,0
+FENY.US,D,20220607,000000,23.8969,24.7102,23.8871,24.7102,2091480.9736634,0
+FENY.US,D,20220608,000000,24.7886,24.9551,24.524,24.671,1566571.2535067,0
+FENY.US,D,20220609,000000,24.4947,24.5926,24.0904,24.1224,1572981.8394739,0
+FENY.US,D,20220610,000000,23.8871,24.1827,23.4022,23.6912,2103121.2750413,0
+FENY.US,D,20220613,000000,22.927,22.976,21.9766,22.4567,3132956.7520945,0
+FENY.US,D,20220614,000000,22.829,23.1328,22.0942,22.4077,2052375.4806956,0
+FENY.US,D,20220615,000000,22.3979,22.5154,21.5945,21.9962,2435426.6187545,0
+FENY.US,D,20220616,000000,21.4182,21.5063,20.5657,20.7323,2532305.9740459,0
+FENY.US,D,20220617,000000,20.6432,20.7521,19.3221,19.5645,3410005.6369694,0
+FENY.US,D,20220621,000000,20.1088,20.7075,20.0692,20.5739,1697457.9031879,0
+FENY.US,D,20220622,000000,19.6239,20.0494,19.4359,19.6734,1773085.9150597,0
+FENY.US,D,20220623,000000,19.7921,19.9109,18.6129,18.9015,2448949.251586,0
+FENY.US,D,20220624,000000,19.2281,19.619,18.9906,19.238,1551051.279901,0
+FENY.US,D,20220627,000000,19.4854,19.9604,19.4359,19.8218,1496218.3945131,0
+FENY.US,D,20220628,000000,20.3562,20.6828,20.0494,20.3562,1510005.6876637,0
+FENY.US,D,20220629,000000,20.6432,20.7125,19.6041,19.6536,1818672.7045572,0
+FENY.US,D,20220630,000000,19.2083,19.6932,19.0202,19.1984,2072413.8698527,0
+FENY.US,D,20220701,000000,19.3963,19.5349,18.7926,19.4557,1212955.4050168,0
+FENY.US,D,20220705,000000,19.0994,19.0994,18.2286,18.6343,2093484.8634599,0
+FENY.US,D,20220706,000000,18.4067,18.7333,17.7279,18.2879,2837751.1205338,0
+FENY.US,D,20220707,000000,18.7531,19.1687,18.7531,19.0202,1177847.5241951,0
+FENY.US,D,20220708,000000,19.238,19.3369,18.7432,19.0202,732070.50501919,0
+FENY.US,D,20220711,000000,18.7629,18.9897,18.565,18.8223,625550.42785077,0
+FENY.US,D,20220712,000000,18.3473,18.5551,18.1184,18.4463,1007427.3246525,0
+FENY.US,D,20220713,000000,18.1593,18.8025,18.1593,18.4463,1926294.2292142,0
+FENY.US,D,20220714,000000,17.8525,18.1366,17.5507,18.1296,1421040.0561573,0
+FENY.US,D,20220715,000000,18.4958,18.5056,18.1296,18.4562,886418.66574902,0
+FENY.US,D,20220718,000000,18.8619,19.1489,18.7877,18.8619,1040079.6849263,0
+FENY.US,D,20220719,000000,18.8619,19.515,18.8323,19.4755,777676.49406006,0
+FENY.US,D,20220720,000000,19.2973,19.802,19.1885,19.7328,755543.46255332,0
+FENY.US,D,20220721,000000,19.2182,19.3864,18.8075,19.3765,1197685.7050169,0
+FENY.US,D,20220722,000000,19.3864,19.6407,19.0697,19.1786,760229.16164006,0
+FENY.US,D,20220725,000000,19.4359,19.9653,19.2479,19.9505,750741.55570403,0
+FENY.US,D,20220726,000000,20.2276,20.2968,19.6635,19.802,615259.47259968,0
+FENY.US,D,20220727,000000,19.9604,20.3859,19.7526,20.2869,749138.89908303,0
+FENY.US,D,20220728,000000,20.5244,20.6333,20.0099,20.376,720392.13013341,0
+FENY.US,D,20220729,000000,20.7817,21.3062,20.762,21.2469,846284.54657114,0
+FENY.US,D,20220801,000000,20.8708,20.9252,20.5047,20.7817,1147685.0415468,0
+FENY.US,D,20220802,000000,20.762,20.9698,20.564,20.7521,842306.19908257,0
+FENY.US,D,20220803,000000,20.9005,20.9005,20.0395,20.2078,1145578.1442865,0
+FENY.US,D,20220804,000000,20.0593,20.1187,19.3765,19.4557,1966685.015972,0
+FENY.US,D,20220805,000000,19.2182,20.0296,19.1984,19.8416,935461.37305471,0
+FENY.US,D,20220808,000000,19.8218,20.1336,19.802,19.9604,573788.45890126,0
+FENY.US,D,20220809,000000,20.1781,20.564,20.1781,20.3364,437437.34383344,0
+FENY.US,D,20220810,000000,20.4354,20.5838,19.9604,20.475,685803.64748518,0
+FENY.US,D,20220811,000000,20.8411,21.3953,20.8312,21.2073,1840893.6497625,0
+FENY.US,D,20220812,000000,21.1281,21.3953,20.9797,21.3854,690033.61004223,0
+FENY.US,D,20220815,000000,20.7224,21.0687,20.3938,20.9698,881725.8931463,0
+FENY.US,D,20220816,000000,21.0291,21.2568,20.8015,20.9104,664032.37579579,0
+FENY.US,D,20220817,000000,20.8708,21.3062,20.7916,21.0885,1118402.7063871,0
+FENY.US,D,20220818,000000,21.2963,21.7516,21.2963,21.712,721639.08995075,0
+FENY.US,D,20220819,000000,21.6625,21.8109,21.5289,21.6724,791053.52328374,0
+FENY.US,D,20220822,000000,21.5042,21.7812,21.138,21.6526,1104760.9255653,0
+FENY.US,D,20220823,000000,21.9693,22.6026,21.9693,22.375,1239852.9547884,0
+FENY.US,D,20220824,000000,22.4146,22.7016,22.3156,22.6818,748926.69360358,0
+FENY.US,D,20220825,000000,22.7906,22.9391,22.6224,22.85,676872.82830714,0
+FENY.US,D,20220826,000000,22.8302,23.038,22.474,22.5828,891921.86118278,0
+FENY.US,D,20220829,000000,22.5333,23.2063,22.4839,22.9094,714433.19816996,0
+FENY.US,D,20220830,000000,22.563,22.563,21.881,22.0781,960700.6885797,0
+FENY.US,D,20220831,000000,21.613,22.28,21.4547,21.9297,963932.27488105,0
+FENY.US,D,20220901,000000,21.613,21.6625,21.0984,21.3953,871567.3136943,0
+FENY.US,D,20220902,000000,21.9,22.0633,21.6526,21.8307,903107.11095442,0
+FENY.US,D,20220906,000000,22.0188,22.088,21.5141,21.5833,1006638.1223694,0
+FENY.US,D,20220907,000000,21.1083,21.4052,20.9104,21.3359,751163.94565837,0
+FENY.US,D,20220908,000000,21.4052,21.5536,21.1875,21.4448,1095984.7132366,0
+FENY.US,D,20220909,000000,21.8604,22.1128,21.7021,21.999,867228.21689067,0
+FENY.US,D,20220912,000000,22.3156,22.6076,22.105,22.3849,876926.00730158,0
+FENY.US,D,20220913,000000,22.1177,22.4047,21.7417,21.8307,1235853.3867518,0
+FENY.US,D,20220914,000000,22.0484,22.6719,22.0484,22.5136,701656.40730245,0
+FENY.US,D,20220915,000000,22.088,22.1969,21.8307,21.9,564765.68401546,0
+FENY.US,D,20220916,000000,21.86,21.86,21.08,21.42,835783,0
+FENY.US,D,20220919,000000,20.79,21.45,20.77,21.43,953141,0
+FENY.US,D,20220920,000000,21.31,21.3948,21.01,21.29,1155766,0
+FENY.US,D,20220921,000000,21.64,21.71,20.95,20.96,1045136,0
+FENY.US,D,20220922,000000,21.26,21.37,20.82,20.83,661381,0
+FENY.US,D,20220923,000000,20.04,20.05,19.21,19.38,1483238,0
+FENY.US,D,20220926,000000,19.23,19.495,18.86,18.88,1832430,0
+FENY.US,D,20220927,000000,19.23,19.48,19.01,19.12,1591265,0
+FENY.US,D,20220928,000000,19.28,20.1136,19.21,20.04,975884,0
+FENY.US,D,20220929,000000,19.86,20.045,19.48,20,1329417,0
+FENY.US,D,20220930,000000,19.88,20.16,19.67,19.86,850089,0
+FENY.US,D,20221003,000000,20.63,21.1,20.56,20.98,2797001,0
+FENY.US,D,20221004,000000,21.42,21.91,21.28,21.88,1230341,0
+FENY.US,D,20221005,000000,21.9,22.485,21.65,22.35,1275346,0
+FENY.US,D,20221006,000000,22.17,22.78,22.17,22.71,1353643,0
+FENY.US,D,20221007,000000,22.75,23,22.37,22.52,1226438,0
+FENY.US,D,20221010,000000,22.58,22.81,21.9867,22.07,1095859,0
+FENY.US,D,20221011,000000,21.68,22.2873,21.55,21.9,908849,0
+FENY.US,D,20221012,000000,21.78,22.22,21.6,22.08,715624,0
+FENY.US,D,20221013,000000,21.78,23.045,21.78,22.98,1505427,0
+FENY.US,D,20221014,000000,22.76,23.03,22.07,22.11,950643,0
+FENY.US,D,20221017,000000,22.46,22.735,22.32,22.38,578618,0
+FENY.US,D,20221018,000000,22.59,22.79,22.14,22.58,725260,0
+FENY.US,D,20221019,000000,22.59,23.28,22.59,23.19,661157,0
+FENY.US,D,20221020,000000,23.4,23.615,23.09,23.22,842826,0
+FENY.US,D,20221021,000000,23.35,23.865,23.29,23.83,1340543,0
+FENY.US,D,20221024,000000,23.82,24.08,23.66,23.89,649672,0
+FENY.US,D,20221025,000000,23.81,24.04,23.69,23.94,590297,0
+FENY.US,D,20221026,000000,24.1,24.46,24.04,24.28,685347,0
+FENY.US,D,20221027,000000,24.58,24.78,24.3,24.35,780246,0
+FENY.US,D,20221028,000000,24.65,24.81,23.99,24.47,755521,0
+FENY.US,D,20221031,000000,24.25,24.995,24.21,24.68,993654,0
+FENY.US,D,20221101,000000,25.04,25.0985,24.76,24.92,730464,0
+FENY.US,D,20221102,000000,24.84,25,24.295,24.36,1233386,0
+FENY.US,D,20221103,000000,24.172,24.985,24.15,24.84,1119633,0
+FENY.US,D,20221104,000000,25.43,25.58,24.75,25.14,2137205,0
+FENY.US,D,20221107,000000,25.23,25.6715,25.17,25.6,973675,0
+FENY.US,D,20221108,000000,25.56,25.72,25.2999,25.61,823328,0
+FENY.US,D,20221109,000000,25.31,25.31,24.24,24.31,741029,0
+FENY.US,D,20221110,000000,24.81,24.915,24.32,24.88,776010,0
+FENY.US,D,20221111,000000,25.36,25.709,25.28,25.6,965135,0
+FENY.US,D,20221114,000000,25.53,25.98,25.5,25.53,754518,0
+FENY.US,D,20221115,000000,25.64,25.89,25.49,25.83,1740432,0
+FENY.US,D,20221116,000000,25.61,25.71,25.167,25.31,699049,0
+FENY.US,D,20221117,000000,24.91,25.36,24.79,25.33,1138750,0
+FENY.US,D,20221118,000000,24.88,25.2,24.545,25.13,803298,0
+FENY.US,D,20221121,000000,24.58,24.84,23.95,24.75,1697265,0
+FENY.US,D,20221122,000000,25.05,25.63,24.99,25.59,1650701,0
+FENY.US,D,20221123,000000,25.18,25.475,25.02,25.29,859721,0
+FENY.US,D,20221125,000000,25.31,25.4872,25.1747,25.23,347210,0
+FENY.US,D,20221128,000000,24.56,24.9,24.43,24.52,1106958,0
+FENY.US,D,20221129,000000,24.78,25.02,24.674,24.83,647198,0
+FENY.US,D,20221130,000000,25.14,25.14,24.61,25.01,1033580,0
+FENY.US,D,20221201,000000,25.18,25.2999,24.83,24.89,1654557,0
+FENY.US,D,20221202,000000,24.67,25,24.59,24.75,923897,0
+FENY.US,D,20221205,000000,24.99,25.0617,23.76,23.95,831652,0
+FENY.US,D,20221206,000000,23.75,24.09,23.165,23.33,1758415,0
+FENY.US,D,20221207,000000,23.29,23.6,23.035,23.25,783524,0
+FENY.US,D,20221208,000000,23.7,23.8,22.965,23.08,800129,0
+FENY.US,D,20221209,000000,23.04,23.265,22.56,22.56,803472,0
+FENY.US,D,20221212,000000,22.68,23.22,22.63,23.16,648343,0
+FENY.US,D,20221213,000000,23.68,23.82,23.4255,23.61,691817,0
+FENY.US,D,20221214,000000,23.72,23.85,23.25,23.44,786842,0
+FENY.US,D,20221215,000000,23.21,23.38,22.935,23.34,571507,0
+FENY.US,D,20221216,000000,22.66,22.93,22.5259,22.85,833260,0
+FENY.US,D,20221219,000000,22.99,23.15,22.64,22.8,450087,0
+FENY.US,D,20221220,000000,22.79,23.28,22.79,23.15,777480,0
+FENY.US,D,20221221,000000,23.53,23.695,23.27,23.63,484167,0
+FENY.US,D,20221222,000000,23.61,23.64,22.575,23.03,647923,0
+FENY.US,D,20221223,000000,23.27,23.78,23.21,23.77,544564,0
+FENY.US,D,20221227,000000,23.94,24.095,23.79,24.03,740464,0
+FENY.US,D,20221228,000000,23.95,23.95,23.33,23.4,1952487,0
+FENY.US,D,20221229,000000,23.29,23.77,23.27,23.68,512866,0
+FENY.US,D,20221230,000000,23.55,23.87,23.51,23.84,406042,0
+FENY.US,D,20230103,000000,23.68,23.77,22.63,22.89,866017,0
+FENY.US,D,20230104,000000,22.5,23.0421,22.48,22.93,599110,0
+FENY.US,D,20230105,000000,22.88,23.42,22.8772,23.31,596199,0
+FENY.US,D,20230106,000000,23.53,24.0083,23.53,23.7,524577,0
+FENY.US,D,20230109,000000,24.1,24.15,23.61,23.67,610214,0
+FENY.US,D,20230110,000000,23.75,23.875,23.47,23.85,470255,0
+FENY.US,D,20230111,000000,24.1,24.1,23.68,23.95,418735,0
+FENY.US,D,20230112,000000,24.05,24.59,24,24.43,922067,0
+FENY.US,D,20230113,000000,24.41,24.54,24.13,24.48,531328,0
+FENY.US,D,20230117,000000,24.56,24.76,24.41,24.51,1175666,0
+FENY.US,D,20230118,000000,24.6,24.91,24.03,24.06,480949,0
+FENY.US,D,20230119,000000,23.92,24.43,23.845,24.32,525208,0
+FENY.US,D,20230120,000000,24.39,24.674,24.16,24.64,413580,0
+FENY.US,D,20230123,000000,24.78,24.91,24.58,24.64,624669,0
+FENY.US,D,20230124,000000,24.61,24.61,24.0601,24.55,571189,0
+FENY.US,D,20230125,000000,24.45,24.56,24.06,24.56,433865,0
+FENY.US,D,20230126,000000,24.91,25.32,24.65,25.3,653696,0
+FENY.US,D,20230127,000000,25.22,25.33,24.8083,24.86,608239,0
+FENY.US,D,20230130,000000,24.65,24.68,24.25,24.29,589109,0
+FENY.US,D,20230131,000000,24.24,24.57,23.99,24.54,438914,0
+FENY.US,D,20230201,000000,24.44,24.51,23.725,24.1,954971,0
+FENY.US,D,20230202,000000,24.02,24.02,23.26,23.52,1097557,0
+FENY.US,D,20230203,000000,23.62,24.01,23.43,23.46,711686,0
+FENY.US,D,20230206,000000,23.49,23.65,23.06,23.35,533112,0
+FENY.US,D,20230207,000000,23.51,24.11,23.36,24.06,554661,0
+FENY.US,D,20230208,000000,24.07,24.18,23.7129,23.87,1194955,0
+FENY.US,D,20230209,000000,23.87,23.93,23.64,23.64,424740,0
+FENY.US,D,20230210,000000,23.99,24.62,23.97,24.58,564270,0
+FENY.US,D,20230213,000000,24.46,24.59,24.2,24.49,449758,0
+FENY.US,D,20230214,000000,24.32,24.68,24.23,24.52,371467,0
+FENY.US,D,20230215,000000,24.27,24.27,23.82,24.16,576781,0
+FENY.US,D,20230216,000000,24.03,24.2499,23.89,23.91,382168,0
+FENY.US,D,20230217,000000,23.55,23.555,22.94,23.04,763461,0
+FENY.US,D,20230221,000000,22.95,23.17,22.86,22.9,663552,0
+FENY.US,D,20230222,000000,22.88,23.01,22.5209,22.75,659775,0
+FENY.US,D,20230223,000000,23.05,23.2292,22.8389,23.11,494704,0
+FENY.US,D,20230224,000000,22.8656,23.18,22.66,23.16,278688,0
+FENY.US,D,20230227,000000,23.22,23.32,23.025,23.24,439425,0
+FENY.US,D,20230228,000000,23.44,23.44,22.9,22.92,341763,0
+FENY.US,D,20230301,000000,22.9,23.47,22.85,23.37,393652,0
+FENY.US,D,20230302,000000,23.33,23.67,23.23,23.59,684065,0
+FENY.US,D,20230303,000000,23.31,24.025,23.27,23.94,419579,0
+FENY.US,D,20230306,000000,23.79,23.89,23.64,23.86,396302,0
+FENY.US,D,20230307,000000,23.75,23.7699,23.39,23.45,352653,0
+FENY.US,D,20230308,000000,23.35,23.63,22.99,23.21,495688,0
+FENY.US,D,20230309,000000,23.31,23.65,22.8299,22.85,576956,0
+FENY.US,D,20230310,000000,22.81,23.14,22.4083,22.52,823075,0
+FENY.US,D,20230313,000000,21.98,22.47,21.58,22.04,1343128,0
+FENY.US,D,20230314,000000,22.09,22.74,21.83,22.22,824612,0
+FENY.US,D,20230315,000000,21.42,21.54,20.685,21.03,2086439,0
+FENY.US,D,20230316,000000,20.55,21.3,20.465,21.26,1882431,0
+FENY.US,D,20230317,000000,20.94,21.07,20.51,20.67,1930413,0
+FENY.US,D,20230320,000000,20.68,21.25,20.68,21.11,1060557,0
+FENY.US,D,20230321,000000,21.53,21.92,21.51,21.84,1442903,0
+FENY.US,D,20230322,000000,21.88,21.965,21.35,21.38,886553,0
+FENY.US,D,20230323,000000,21.48,21.68,20.86,21.07,791915,0
+FENY.US,D,20230324,000000,20.68,21.21,20.565,21.14,954563,0
+FENY.US,D,20230327,000000,21.36,21.72,21.2,21.6,753522,0
+FENY.US,D,20230328,000000,21.52,22.05,21.5,21.93,779833,0
+FENY.US,D,20230329,000000,22.15,22.26,22.025,22.25,1056986,0
+FENY.US,D,20230330,000000,22.4,22.44,22.19,22.3,700417,0
+FENY.US,D,20230331,000000,22.36,22.5,22.3,22.44,607954,0
+FENY.US,D,20230403,000000,23.42,23.64,23.29,23.52,1503242,0
+FENY.US,D,20230404,000000,23.57,23.57,22.84,23.09,886687,0
+FENY.US,D,20230405,000000,23.1,23.37,22.91,23.37,811510,0
+FENY.US,D,20230406,000000,23.32,23.32,22.98,23.02,377154,0
+FENY.US,D,20230410,000000,23.09,23.45,23.09,23.2,532623,0
+FENY.US,D,20230411,000000,23.33,23.55,23.19,23.41,686760,0
+FENY.US,D,20230412,000000,23.56,23.61,23.35,23.41,583632,0
+FENY.US,D,20230413,000000,23.4,23.64,23.33,23.57,527522,0
+FENY.US,D,20230414,000000,23.61,23.73,23.45,23.58,646807,0
+FENY.US,D,20230417,000000,23.53,23.6,23.23,23.3,429701,0
+FENY.US,D,20230418,000000,23.27,23.415,23.12,23.37,556254,0
+FENY.US,D,20230419,000000,23.18,23.3,23.02,23.27,545096,0
+FENY.US,D,20230420,000000,23,23.07,22.8,23.07,843480,0
+FENY.US,D,20230421,000000,23.16,23.16,22.82,22.91,435143,0
+FENY.US,D,20230424,000000,22.84,23.385,22.84,23.27,736263,0
+FENY.US,D,20230425,000000,23.07,23.08,22.68,22.78,1215375,0
+FENY.US,D,20230426,000000,22.72,22.8626,22.375,22.5,339476,0
+FENY.US,D,20230427,000000,22.5,22.66,22.3064,22.59,418409,0
+FENY.US,D,20230428,000000,22.55,23.1021,22.46,22.96,468175,0
+FENY.US,D,20230501,000000,22.7,22.95,22.6,22.72,619493,0
+FENY.US,D,20230502,000000,22.48,22.55,21.53,21.76,2193255,0
+FENY.US,D,20230503,000000,21.47,21.7,21.31,21.33,1623733,0
+FENY.US,D,20230504,000000,21.31,21.53,21.03,21.11,719718,0
+FENY.US,D,20230505,000000,21.64,21.85,21.58,21.69,1003408,0
+FENY.US,D,20230508,000000,22.01,22.11,21.7,21.7,810729,0
+FENY.US,D,20230509,000000,21.54,21.909,21.49,21.71,762634,0
+FENY.US,D,20230510,000000,21.82,21.86,21.33,21.5,1447829,0
+FENY.US,D,20230511,000000,21.23,21.33,21.08,21.23,1271810,0
+FENY.US,D,20230512,000000,21.35,21.47,21.111,21.27,498775,0
+FENY.US,D,20230515,000000,21.35,21.5424,21.22,21.42,511773,0
+FENY.US,D,20230516,000000,21.33,21.3715,20.86,20.86,443240,0
+FENY.US,D,20230517,000000,21.08,21.4,20.95,21.29,1208443,0
+FENY.US,D,20230518,000000,21.17,21.485,21.03,21.46,1192115,0
+FENY.US,D,20230519,000000,21.68,21.79,21.51,21.6,597829,0
+FENY.US,D,20230522,000000,21.54,21.79,21.53,21.59,950821,0
+FENY.US,D,20230523,000000,21.77,22.045,21.73,21.79,1705301,0
+FENY.US,D,20230524,000000,21.94,22.06,21.705,21.89,1502465,0
+FENY.US,D,20230525,000000,21.58,21.58,21.29,21.46,765677,0
+FENY.US,D,20230526,000000,21.6,21.66,21.28,21.39,888707,0
+FENY.US,D,20230530,000000,21.07,21.18,20.95,21.16,765683,0
+FENY.US,D,20230531,000000,20.86,20.97,20.74,20.79,933741,0
+FENY.US,D,20230601,000000,20.82,21.3,20.73,21.08,728064,0
+FENY.US,D,20230602,000000,21.45,21.845,21.35,21.74,949028,0
+FENY.US,D,20230605,000000,22.06,22.06,21.55,21.59,869351,0
+FENY.US,D,20230606,000000,21.31,21.785,21.3,21.75,837934,0
+FENY.US,D,20230607,000000,21.86,22.39,21.86,22.37,713342,0
+FENY.US,D,20230608,000000,22.37,22.45,21.91,22.28,774798,0
+FENY.US,D,20230609,000000,22.25,22.37,22.09,22.14,543811,0
+FENY.US,D,20230612,000000,21.81,22.12,21.745,21.88,618770,0
+FENY.US,D,20230613,000000,22.11,22.4599,22,22.01,759902,0
+FENY.US,D,20230614,000000,22.22,22.31,21.64,21.79,1085147,0
+FENY.US,D,20230615,000000,21.83,22.2164,21.83,22.05,508291,0
+FENY.US,D,20230616,000000,21.99,22.01,21.78,21.86,386577,0
+FENY.US,D,20230620,000000,21.69,21.73,21.22,21.38,595338,0
+FENY.US,D,20230621,000000,21.3,21.75,21.28,21.58,724501,0
+FENY.US,D,20230622,000000,21.37,21.385,21.19,21.26,658118,0
+FENY.US,D,20230623,000000,21.06,21.16,20.95,21.11,1492823,0
+FENY.US,D,20230626,000000,21.1,21.59,21.1,21.47,519044,0
+FENY.US,D,20230627,000000,21.46,21.605,21.32,21.54,590706,0
+FENY.US,D,20230628,000000,21.56,21.7639,21.32,21.73,3101074,0
+FENY.US,D,20230629,000000,21.81,22.015,21.74,22.01,610656,0
+FENY.US,D,20230630,000000,22.14,22.29,22.01,22.16,517301,0
+FENY.US,D,20230703,000000,22.21,22.39,22.16,22.24,243379,0
+FENY.US,D,20230705,000000,22.33,22.33,22.02,22.13,532310,0
+FENY.US,D,20230706,000000,21.91,22.02,21.43,21.61,527527,0
+FENY.US,D,20230707,000000,21.51,22.29,21.49,22.1,744253,0
+FENY.US,D,20230710,000000,22.06,22.3,22.03,22.26,638525,0
+FENY.US,D,20230711,000000,22.38,22.8,22.35,22.78,667993,0
+FENY.US,D,20230712,000000,22.96,23.09,22.8227,22.93,809541,0
+FENY.US,D,20230713,000000,22.93,23.11,22.685,22.88,738157,0
+FENY.US,D,20230714,000000,22.75,22.75,22.215,22.25,1347411,0
+FENY.US,D,20230717,000000,22.15,22.35,22.13,22.25,505231,0
+FENY.US,D,20230718,000000,22.23,22.7408,22.21,22.54,481763,0
+FENY.US,D,20230719,000000,22.55,22.81,22.51,22.66,752085,0
+FENY.US,D,20230720,000000,22.84,22.95,22.72,22.9,460210,0
+FENY.US,D,20230721,000000,23,23.09,22.84,23.07,395481,0
+FENY.US,D,20230724,000000,23.19,23.63,23.19,23.46,771100,0
+FENY.US,D,20230725,000000,23.43,23.7198,23.305,23.6,900963,0
+FENY.US,D,20230726,000000,23.42,23.68,23.36,23.6,516620,0
+FENY.US,D,20230727,000000,23.74,23.82,23.3701,23.43,719509,0
+FENY.US,D,20230728,000000,23.45,23.56,23.19,23.555,465420,0
+FENY.US,D,20230731,000000,23.73,24.06,23.73,24.01,870457,0
+FENY.US,D,20230801,000000,23.9,23.95,23.64,23.89,529808,0
+FENY.US,D,20230802,000000,23.77,23.83,23.38,23.59,633855,0
+FENY.US,D,20230803,000000,23.65,24.06,23.52,23.86,611848,0
+FENY.US,D,20230804,000000,24.01,24.25,23.88,23.89,740721,0
+FENY.US,D,20230807,000000,24.01,24.07,23.8593,23.94,393719,0
+FENY.US,D,20230808,000000,23.59,24.07,23.37,24.06,487020,0
+FENY.US,D,20230809,000000,24.28,24.61,24.17,24.37,771957,0
+FENY.US,D,20230810,000000,24.42,24.65,24.1911,24.34,789149,0
+FENY.US,D,20230811,000000,24.34,24.73,24.32,24.71,459750,0
+FENY.US,D,20230814,000000,24.62,24.67,24.41,24.58,913290,0
+FENY.US,D,20230815,000000,24.41,24.43,24.035,24.08,601323,0
+FENY.US,D,20230816,000000,24.07,24.35,23.8736,23.89,409561,0
+FENY.US,D,20230817,000000,24.16,24.4804,24.16,24.18,757881,0
+FENY.US,D,20230818,000000,24.03,24.43,23.95,24.4,645988,0
+FENY.US,D,20230821,000000,24.53,24.61,24.1133,24.29,349123,0
+FENY.US,D,20230822,000000,24.3,24.3901,24.1,24.11,421495,0
+FENY.US,D,20230823,000000,23.87,24.06,23.65,24.02,569132,0
+FENY.US,D,20230824,000000,23.8,24.1,23.8,23.84,297837,0
+FENY.US,D,20230825,000000,23.99,24.1976,23.79,24.06,467618,0
+FENY.US,D,20230828,000000,24.15,24.4109,24.115,24.25,561161,0
+FENY.US,D,20230829,000000,24.33,24.36,24.08,24.33,345393,0
+FENY.US,D,20230830,000000,24.42,24.515,24.36,24.47,510116,0
+FENY.US,D,20230831,000000,24.56,24.56,24.33,24.49,269747,0
+FENY.US,D,20230901,000000,24.75,25.035,24.73,25,560869,0
+FENY.US,D,20230905,000000,25.15,25.355,25.085,25.09,554871,0
+FENY.US,D,20230906,000000,25.06,25.24,24.914,25.1,895158,0
+FENY.US,D,20230907,000000,25.07,25.26,25.0099,25.06,375963,0
+FENY.US,D,20230908,000000,25.19,25.47,25.19,25.31,334145,0
+FENY.US,D,20230911,000000,25.46,25.54,24.8604,24.97,494858,0
+FENY.US,D,20230912,000000,25.21,25.59,25.2,25.54,391248,0
+FENY.US,D,20230913,000000,25.6,25.635,25.215,25.34,354255,0
+FENY.US,D,20230914,000000,25.63,25.75,25.56,25.66,600885,0
+FENY.US,D,20230915,000000,25.36,25.4999,25.13,25.16,294189,0
+FENY.US,D,20230918,000000,25.38,25.44,25.145,25.3,381837,0
+FENY.US,D,20230919,000000,25.48,25.51,24.93,25.07,636035,0
+FENY.US,D,20230920,000000,24.95,25.22,24.825,24.84,426663,0
+FENY.US,D,20230921,000000,24.96,25.05,24.455,24.5,532738,0
+FENY.US,D,20230922,000000,24.65,24.85,24.52,24.56,492104,0
+FENY.US,D,20230925,000000,24.5,24.9085,24.5,24.88,456417,0
+FENY.US,D,20230926,000000,24.67,24.88,24.63,24.72,476292,0
+FENY.US,D,20230927,000000,25.05,25.47,24.97,25.37,545470,0
+FENY.US,D,20230928,000000,25.34,25.55,25.2198,25.41,679636,0
+FENY.US,D,20230929,000000,25.41,25.41,24.82,24.91,528875,0
+FENY.US,D,20231002,000000,24.88,24.91,24.2,24.37,883296,0
+FENY.US,D,20231003,000000,24.26,24.41,24.12,24.36,739939,0
+FENY.US,D,20231004,000000,24,24.02,23.3415,23.54,893610,0
+FENY.US,D,20231005,000000,23.26,23.64,23.25,23.45,879624,0
+FENY.US,D,20231006,000000,23.45,23.8,23.18,23.59,800112,0
+FENY.US,D,20231009,000000,24.25,24.51,24.09,24.41,783604,0
+FENY.US,D,20231010,000000,24.44,24.605,24.305,24.44,602869,0
+FENY.US,D,20231011,000000,24.17,24.18,23.845,24.17,792976,0
+FENY.US,D,20231012,000000,24.4,24.43,24.05,24.18,626347,0
+FENY.US,D,20231013,000000,24.53,24.82,24.48,24.7,413274,0
+FENY.US,D,20231016,000000,24.89,24.901,24.61,24.85,945790,0
+FENY.US,D,20231017,000000,24.79,25.18,24.79,25.11,499673,0
+FENY.US,D,20231018,000000,25.22,25.41,25.15,25.3,780844,0
+FENY.US,D,20231019,000000,25.2,25.46,24.97,25.26,774876,0
+FENY.US,D,20231020,000000,25.23,25.3,24.75,24.84,795648,0
+FENY.US,D,20231023,000000,24.64,24.7,24.33,24.45,695004,0
+FENY.US,D,20231024,000000,24.54,24.54,24.13,24.13,804009,0
+FENY.US,D,20231025,000000,24.12,24.26,23.96,24.09,533509,0
+FENY.US,D,20231026,000000,23.87,24,23.64,23.9,956916,0
+FENY.US,D,20231027,000000,23.88,23.97,23.325,23.41,847832,0
+FENY.US,D,20231030,000000,23.48,23.65,23.25,23.48,660067,0
+FENY.US,D,20231031,000000,23.49,23.6,23.25,23.56,708739,0
+FENY.US,D,20231101,000000,23.69,23.84,23.46,23.51,654149,0
+FENY.US,D,20231102,000000,23.57,24.25,23.45,24.24,929738,0
+FENY.US,D,20231103,000000,24.22,24.27,23.85,24,689472,0
+FENY.US,D,20231106,000000,24.12,24.13,23.59,23.67,499959,0
+FENY.US,D,20231107,000000,23.32,23.335,23.03,23.11,561060,0
+FENY.US,D,20231108,000000,23.01,23.16,22.81,22.83,773254,0
+FENY.US,D,20231109,000000,22.98,23.04,22.755,22.76,557401,0
+FENY.US,D,20231110,000000,22.98,23.05,22.8,23,523173,0
+FENY.US,D,20231113,000000,23.01,23.2199,22.965,23.16,945717,0
+FENY.US,D,20231114,000000,23.28,23.452,23.22,23.38,1195875,0
+FENY.US,D,20231115,000000,23.31,23.64,23.309,23.34,1217788,0
+FENY.US,D,20231116,000000,23.15,23.18,22.62,22.87,1614887,0
+FENY.US,D,20231117,000000,23.04,23.48,23.03,23.35,1135190,0
+FENY.US,D,20231120,000000,23.45,23.57,23.36,23.38,1217037,0
+FENY.US,D,20231121,000000,23.25,23.36,23.1,23.3,965241,0
+FENY.US,D,20231122,000000,22.88,23.325,22.71,23.29,1019832,0
+FENY.US,D,20231124,000000,23.29,23.588,23.29,23.44,531487,0
+FENY.US,D,20231127,000000,23.29,23.35,23.105,23.31,687777,0
+FENY.US,D,20231128,000000,23.34,23.51,23.27,23.29,727508,0
+FENY.US,D,20231129,000000,23.45,23.46,23.06,23.14,1289806,0
+FENY.US,D,20231130,000000,23.32,23.64,23.02,23.28,1317270,0
+FENY.US,D,20231201,000000,23.24,23.69,23.17,23.42,1099194,0
+FENY.US,D,20231204,000000,23.23,23.43,23.14,23.27,972270,0
+FENY.US,D,20231205,000000,23.24,23.3,22.83,22.85,646787,0
+FENY.US,D,20231206,000000,22.7,22.86,22.39,22.45,3158829,0
+FENY.US,D,20231207,000000,22.57,22.68,22.2599,22.34,825077,0
+FENY.US,D,20231208,000000,22.49,22.66,22.45,22.59,640986,0
+FENY.US,D,20231211,000000,22.59,22.6756,22.49,22.59,916998,0
+FENY.US,D,20231212,000000,22.39,22.4,22.14,22.27,1556267,0
+FENY.US,D,20231213,000000,22.29,22.5957,22.2,22.58,748954,0
+FENY.US,D,20231214,000000,22.82,23.29,22.82,23.26,962009,0
+FENY.US,D,20231215,000000,22.9,22.99,22.77,22.93,841985,0
+FENY.US,D,20231218,000000,23.26,23.47,23.115,23.13,821230,0
+FENY.US,D,20231219,000000,23.19,23.44,23.13,23.44,1143962,0
+FENY.US,D,20231220,000000,23.51,23.63,23.15,23.17,749216,0
+FENY.US,D,20231221,000000,23.25,23.305,23.0698,23.3,713955,0
+FENY.US,D,20231222,000000,23.46,23.56,23.33,23.36,502150,0
+FENY.US,D,20231226,000000,23.55,23.7,23.49,23.59,552276,0
+FENY.US,D,20231227,000000,23.57,23.65,23.4,23.48,580364,0
+FENY.US,D,20231228,000000,23.36,23.44,23.121,23.14,528818,0
+FENY.US,D,20231229,000000,23.16,23.22,23.01,23.04,796662,0
+FENY.US,D,20240102,000000,23.21,23.493,23.21,23.28,659614,0
+FENY.US,D,20240103,000000,23.26,23.68,23.17,23.6,860409,0
+FENY.US,D,20240104,000000,23.74,23.85,23.165,23.19,1177799,0
+FENY.US,D,20240105,000000,23.37,23.39,23.11,23.23,712967,0
+FENY.US,D,20240108,000000,22.86,22.98,22.52,22.96,1276705,0
+FENY.US,D,20240109,000000,23,23,22.535,22.6,937952,0
+FENY.US,D,20240110,000000,22.64,22.64,22.29,22.38,1059833,0
+FENY.US,D,20240111,000000,22.5,22.55,22.35,22.42,810789,0
+FENY.US,D,20240112,000000,22.77,22.88,22.57,22.7,1065918,0
+FENY.US,D,20240116,000000,22.6,22.68,22.14,22.17,637569,0
+FENY.US,D,20240117,000000,21.92,22.185,21.88,21.99,726188,0
+FENY.US,D,20240118,000000,22.01,22.025,21.725,21.97,1426652,0
+FENY.US,D,20240119,000000,21.97,22.03,21.865,22.02,552047,0
+FENY.US,D,20240122,000000,22,22.18,21.85,22.1,793830,0
+FENY.US,D,20240123,000000,22.07,22.3511,22.05,22.17,525579,0
+FENY.US,D,20240124,000000,22.3,22.51,22.2,22.51,642439,0
+FENY.US,D,20240125,000000,22.66,22.95,22.5,22.94,563559,0
+FENY.US,D,20240126,000000,22.91,23.13,22.77,23.13,532558,0
+FENY.US,D,20240129,000000,23.06,23.11,22.85,23.11,573413,0
+FENY.US,D,20240130,000000,22.86,23.33,22.79,23.33,706142,0
+FENY.US,D,20240131,000000,23.35,23.35,22.87,22.87,854580,0
+FENY.US,D,20240201,000000,23.03,23.11,22.64,22.85,752080,0
+FENY.US,D,20240202,000000,22.94,23,22.6699,22.8,847637,0
+FENY.US,D,20240205,000000,22.7,22.86,22.49,22.73,1263935,0
+FENY.US,D,20240206,000000,22.8,23.03,22.72,22.84,793448,0
+FENY.US,D,20240207,000000,22.88,22.98,22.7,22.87,630841,0
+FENY.US,D,20240208,000000,22.88,23.2,22.87,23.12,724548,0
+FENY.US,D,20240209,000000,23.15,23.25,22.77,22.79,677612,0
+FENY.US,D,20240212,000000,22.88,23.1259,22.88,23.07,600144,0
+FENY.US,D,20240213,000000,23.01,23.1137,22.66,22.82,880522,0
+FENY.US,D,20240214,000000,22.95,23.04,22.675,22.8,9361384,0
+FENY.US,D,20240215,000000,22.81,23.5062,22.81,23.44,864679,0
+FENY.US,D,20240216,000000,23.46,23.625,23.35,23.45,748752,0
+FENY.US,D,20240220,000000,23.45,23.46,23.19,23.22,828984,0
+FENY.US,D,20240221,000000,23.28,23.7162,23.28,23.69,700036,0
+FENY.US,D,20240222,000000,23.54,23.81,23.43,23.69,822940,0
+FENY.US,D,20240223,000000,23.5,23.63,23.33,23.57,482330,0
+FENY.US,D,20240226,000000,23.51,23.77,23.41,23.63,543231,0
+FENY.US,D,20240227,000000,23.7,23.75,23.44,23.55,896020,0
+FENY.US,D,20240228,000000,23.56,23.74,23.41,23.48,569209,0
+FENY.US,D,20240229,000000,23.54,23.7002,23.51,23.6,412253,0
+FENY.US,D,20240301,000000,23.79,24.0199,23.79,23.92,561343,0
+FENY.US,D,20240304,000000,23.9,23.97,23.625,23.64,926883,0
+FENY.US,D,20240305,000000,23.63,23.965,23.58,23.81,642334,0
+FENY.US,D,20240306,000000,24,24.1141,23.83,23.89,802426,0
+FENY.US,D,20240307,000000,23.91,24.209,23.9,24.07,716771,0
+FENY.US,D,20240308,000000,24.07,24.1792,24.02,24.17,734039,0
+FENY.US,D,20240311,000000,24.14,24.41,23.99,24.39,292875,0
+FENY.US,D,20240312,000000,24.42,24.455,24.24,24.36,288112,0
+FENY.US,D,20240313,000000,24.57,24.87,24.57,24.7,588340,0
+FENY.US,D,20240314,000000,24.83,24.98,24.7351,24.97,406291,0
+FENY.US,D,20240315,000000,24.76,25.0597,24.75,24.88,874286,0
+FENY.US,D,20240318,000000,24.96,25.04,24.78,24.96,655748,0
+FENY.US,D,20240319,000000,24.95,25.275,24.95,25.26,691647,0
+FENY.US,D,20240320,000000,25.13,25.34,25.0754,25.27,747609,0
+FENY.US,D,20240321,000000,25.32,25.445,25.23,25.4,504925,0
+FENY.US,D,20240322,000000,25.39,25.46,25.28,25.31,472734,0
+FENY.US,D,20240325,000000,25.38,25.73,25.38,25.55,442848,0
+FENY.US,D,20240326,000000,25.6,25.64,25.3229,25.36,534325,0
+FENY.US,D,20240327,000000,25.32,25.62,25.27,25.61,428188,0
+FENY.US,D,20240328,000000,25.75,25.93,25.65,25.87,3154813,0
+FENY.US,D,20240401,000000,25.97,26.13,25.71,26.06,989596,0
+FENY.US,D,20240402,000000,26.18,26.436,26.0651,26.4,806805,0
+FENY.US,D,20240403,000000,26.51,26.645,26.44,26.61,814984,0
+FENY.US,D,20240404,000000,26.65,26.75,26.48,26.57,1268367,0
+FENY.US,D,20240405,000000,26.67,26.96,26.5237,26.87,862690,0
+FENY.US,D,20240408,000000,26.89,26.95,26.65,26.69,801327,0
+FENY.US,D,20240409,000000,26.78,26.879,26.52,26.71,714261,0
+FENY.US,D,20240410,000000,26.65,26.88,26.525,26.81,790031,0
+FENY.US,D,20240411,000000,26.88,26.88,26.39,26.73,716850,0
+FENY.US,D,20240412,000000,26.91,27.11,26.21,26.33,673520,0
+FENY.US,D,20240415,000000,26.49,26.575,26.035,26.08,654182,0
+FENY.US,D,20240416,000000,26.03,26.11,25.6451,25.86,838707,0
+FENY.US,D,20240417,000000,25.81,26.05,25.5998,25.75,826020,0
+FENY.US,D,20240418,000000,25.82,25.925,25.6,25.69,880442,0
+FENY.US,D,20240419,000000,25.72,26.15,25.69,26,881302,0
+FENY.US,D,20240422,000000,25.89,26.34,25.66,26.14,579173,0
+FENY.US,D,20240423,000000,26.05,26.3,25.91,26.3,513336,0
+FENY.US,D,20240424,000000,26.21,26.355,26.04,26.33,447111,0
+FENY.US,D,20240425,000000,26.28,26.52,26.09,26.47,398632,0
+FENY.US,D,20240426,000000,26.21,26.33,25.97,26.25,403106,0
+FENY.US,D,20240429,000000,26.2,26.47,26.2,26.43,306175,0
+FENY.US,D,20240430,000000,26.32,26.37,25.61,25.63,474192,0
+FENY.US,D,20240501,000000,25.58,25.66,25.06,25.21,779870,0
+FENY.US,D,20240502,000000,25.34,25.51,25.2335,25.36,571634,0
+FENY.US,D,20240503,000000,25.44,25.44,25.07,25.38,488965,0
+FENY.US,D,20240506,000000,25.49,25.8503,25.49,25.61,439480,0
+FENY.US,D,20240507,000000,25.65,25.78,25.58,25.58,348250,0
+FENY.US,D,20240508,000000,25.48,25.6799,25.41,25.55,302878,0
+FENY.US,D,20240509,000000,25.61,25.92,25.6,25.92,343416,0
+FENY.US,D,20240510,000000,25.99,26.04,25.663,25.74,326414,0
+FENY.US,D,20240513,000000,25.83,25.89,25.57,25.67,287466,0
+FENY.US,D,20240514,000000,25.65,25.76,25.55,25.75,357526,0
+FENY.US,D,20240515,000000,25.71,25.84,25.3259,25.8,400597,0
+FENY.US,D,20240516,000000,25.76,25.925,25.67,25.74,405196,0
+FENY.US,D,20240517,000000,25.8,26.12,25.78,26.07,367413,0
+FENY.US,D,20240520,000000,26.1,26.15,25.905,25.98,488716,0
+FENY.US,D,20240521,000000,25.9,26.105,25.83,25.85,382537,0
+FENY.US,D,20240522,000000,25.74,25.74,25.24,25.34,745598,0
+FENY.US,D,20240523,000000,25.45,25.56,25.05,25.11,769081,0
+FENY.US,D,20240524,000000,25.24,25.3517,25.07,25.15,406772,0
+FENY.US,D,20240528,000000,25.23,25.475,25.18,25.42,464319,0
+FENY.US,D,20240529,000000,25.36,25.36,24.88,24.99,540875,0
+FENY.US,D,20240530,000000,24.95,25.15,24.95,25.07,597579,0
+FENY.US,D,20240531,000000,25.1,25.68,25.1,25.66,417201,0
+FENY.US,D,20240603,000000,25.62,25.62,24.83,25.01,1371362,0
+FENY.US,D,20240604,000000,24.76,24.76,24.4015,24.68,496396,0
+FENY.US,D,20240605,000000,24.74,24.77,24.575,24.7,349711,0
+FENY.US,D,20240606,000000,24.64,24.84,24.55,24.84,496554,0
+FENY.US,D,20240607,000000,24.78,24.9788,24.6,24.72,338742,0
+FENY.US,D,20240610,000000,24.8,25.115,24.77,24.99,393916,0
+FENY.US,D,20240611,000000,24.86,24.96,24.64,24.95,386240,0
+FENY.US,D,20240612,000000,25.16,25.17,24.63,24.73,674836,0
+FENY.US,D,20240613,000000,24.67,24.72,24.33,24.46,523001,0
+FENY.US,D,20240614,000000,24.44,24.44,24.145,24.22,362857,0
+FENY.US,D,20240617,000000,24.21,24.371,24.1,24.29,378401,0
+FENY.US,D,20240618,000000,24.42,24.66,24.36,24.41,398111,0
+FENY.US,D,20240620,000000,24.48,24.9192,24.4,24.8,387430,0
+FENY.US,D,20240621,000000,24.73,24.73,24.45,24.47,344730,0
+FENY.US,D,20240624,000000,24.6,25.195,24.6,25.1,639236,0
+FENY.US,D,20240625,000000,25.1,25.155,24.92,25.14,373328,0
+FENY.US,D,20240626,000000,25.15,25.15,24.8,24.92,368178,0
+FENY.US,D,20240627,000000,25.04,25.08,24.85,24.99,205647,0
+FENY.US,D,20240628,000000,25.17,25.28,25.0144,25.09,335274,0
+FENY.US,D,20240701,000000,25.23,25.3511,24.949,25.07,362193,0
+FENY.US,D,20240702,000000,25.29,25.325,24.93,25.09,328448,0
+FENY.US,D,20240703,000000,25.08,25.345,25.08,25.2,173874,0
+FENY.US,D,20240705,000000,25.17,25.18,24.7088,24.81,388719,0
+FENY.US,D,20240708,000000,24.66,24.8812,24.605,24.72,331847,0
+FENY.US,D,20240709,000000,24.47,24.74,24.39,24.47,457045,0
+FENY.US,D,20240710,000000,24.46,24.66,24.39,24.64,537768,0
+FENY.US,D,20240711,000000,24.62,24.99,24.53,24.94,483070,0
+FENY.US,D,20240712,000000,25.09,25.14,24.85,25.01,552290,0
+FENY.US,D,20240715,000000,25.17,25.6201,25.09,25.42,832213,0
+FENY.US,D,20240716,000000,25.34,25.555,25.18,25.53,522197,0
+FENY.US,D,20240717,000000,25.59,25.935,25.59,25.72,507897,0
+FENY.US,D,20240718,000000,25.72,26.035,25.65,25.75,615142,0
+FENY.US,D,20240719,000000,25.71,25.85,25.41,25.49,511041,0
+FENY.US,D,20240722,000000,25.37,25.47,25.18,25.33,791566,0
+FENY.US,D,20240723,000000,25.26,25.28,24.915,24.96,709073,0
+FENY.US,D,20240724,000000,25.01,25.18,24.78,24.93,540440,0
+FENY.US,D,20240725,000000,24.93,25.405,24.8199,25.3,715543,0
+FENY.US,D,20240726,000000,25.31,25.5,25.1786,25.4,574613,0
+FENY.US,D,20240729,000000,25.43,25.43,24.9686,25.17,1731275,0
+FENY.US,D,20240730,000000,25.17,25.605,25.17,25.55,697139,0
+FENY.US,D,20240731,000000,25.82,25.91,25.665,25.68,636121,0
+FENY.US,D,20240801,000000,25.68,25.7547,24.8499,24.98,722275,0
+FENY.US,D,20240802,000000,24.75,24.78,24.035,24.28,776385,0
+FENY.US,D,20240805,000000,23.6,23.895,23.39,23.72,1469794,0
+FENY.US,D,20240806,000000,23.78,24.095,23.71,23.84,641648,0
+FENY.US,D,20240807,000000,24.17,24.37,23.925,23.94,648390,0
+FENY.US,D,20240808,000000,24.02,24.5,24.02,24.47,282429,0
+FENY.US,D,20240809,000000,24.46,24.61,24.29,24.52,293571,0
+FENY.US,D,20240812,000000,24.67,24.8,24.535,24.65,602668,0
+FENY.US,D,20240813,000000,24.5,24.5,24.32,24.44,489307,0
+FENY.US,D,20240814,000000,24.52,24.67,24.3987,24.58,384001,0
+FENY.US,D,20240815,000000,24.71,24.96,24.7,24.9,338754,0
+FENY.US,D,20240816,000000,24.72,24.91,24.71,24.85,339348,0
+FENY.US,D,20240819,000000,24.9,25.24,24.9,25.01,592072,0
+FENY.US,D,20240820,000000,24.98,24.98,24.3489,24.37,622628,0
+FENY.US,D,20240821,000000,24.51,24.6205,24.3299,24.38,511585,0
+FENY.US,D,20240822,000000,24.4,24.5413,24.35,24.42,298904,0
+FENY.US,D,20240823,000000,24.58,24.8701,24.55,24.84,395263,0
+FENY.US,D,20240826,000000,25.14,25.3,24.8999,25.09,443255,0
+FENY.US,D,20240827,000000,25.07,25.12,24.7868,24.84,394962,0
+FENY.US,D,20240828,000000,24.73,24.79,24.55,24.68,406336,0
+FENY.US,D,20240829,000000,24.79,25.095,24.6,24.99,371319,0
+FENY.US,D,20240830,000000,24.78,25.06,24.7,25.04,583209,0
+FENY.US,D,20240903,000000,24.64,24.64,24.23,24.37,726585,0
+FENY.US,D,20240904,000000,24.37,24.545,23.98,24.01,5563928,0
+FENY.US,D,20240905,000000,24.2,24.21,23.82,23.84,666800,0
+FENY.US,D,20240906,000000,23.9,24.055,23.455,23.54,745285,0
+FENY.US,D,20240909,000000,23.6,23.8852,23.56,23.65,596438,0
+FENY.US,D,20240910,000000,23.69,23.73,23.074,23.25,836459,0
+FENY.US,D,20240911,000000,23.26,23.28,22.715,23.09,931264,0
+FENY.US,D,20240912,000000,23.19,23.4109,23.02,23.31,559541,0
+FENY.US,D,20240913,000000,23.41,23.625,23.385,23.45,893011,0
+FENY.US,D,20240916,000000,23.63,23.86,23.55,23.77,838470,0
+FENY.US,D,20240917,000000,23.77,24.115,23.73,24.1,554914,0
+FENY.US,D,20240918,000000,24.08,24.43,24.03,24.14,683419,0
+FENY.US,D,20240919,000000,24.51,24.7,24.3,24.45,597949,0
+FENY.US,D,20240920,000000,24.14,24.27,23.93,24.2,537539,0
+FENY.US,D,20240923,000000,24.24,24.62,24.16,24.5,873045,0
+FENY.US,D,20240924,000000,24.77,24.77,24.405,24.44,593030,0
+FENY.US,D,20240925,000000,24.34,24.43,23.89,23.93,819826,0
+FENY.US,D,20240926,000000,23.5,23.75,23.38,23.43,1020288,0
+FENY.US,D,20240927,000000,23.59,23.97,23.59,23.92,676540,0
+FENY.US,D,20240930,000000,23.9,24.14,23.775,24.08,869213,0
+FENY.US,D,20241001,000000,23.91,24.7,23.84,24.61,1144874,0
+FENY.US,D,20241002,000000,24.95,25.02,24.59,24.88,1214381,0
+FENY.US,D,20241003,000000,24.95,25.355,24.76,25.33,956877,0
+FENY.US,D,20241004,000000,25.5,25.655,25.32,25.57,919158,0
+FENY.US,D,20241007,000000,25.64,25.835,25.58,25.68,657095,0
+FENY.US,D,20241008,000000,25.39,25.39,24.8778,25.01,1092458,0
+FENY.US,D,20241009,000000,24.81,25.185,24.77,25.11,783719,0
+FENY.US,D,20241010,000000,25.26,25.425,25.075,25.32,699263,0
+FENY.US,D,20241011,000000,25.31,25.5722,25.27,25.49,349333,0
+FENY.US,D,20241014,000000,25.35,25.47,25.2589,25.41,551052,0
+FENY.US,D,20241015,000000,24.8,24.905,24.6,24.63,963883,0
+FENY.US,D,20241016,000000,24.71,24.84,24.69,24.76,470324,0
+FENY.US,D,20241017,000000,24.77,24.945,24.7184,24.88,422616,0
+FENY.US,D,20241018,000000,24.85,24.89,24.595,24.77,647438,0
+FENY.US,D,20241021,000000,24.92,24.995,24.6378,24.7,621963,0
+FENY.US,D,20241022,000000,24.76,24.8401,24.645,24.73,952256,0
+FENY.US,D,20241023,000000,24.66,24.7301,24.4289,24.58,506770,0
+FENY.US,D,20241024,000000,24.64,24.72,24.43,24.59,500489,0
+FENY.US,D,20241025,000000,24.75,24.81,24.54,24.64,491601,0
+FENY.US,D,20241028,000000,24.12,24.47,24.0701,24.46,600977,0
+FENY.US,D,20241029,000000,24.4,24.4351,24.0599,24.14,578679,0
+FENY.US,D,20241030,000000,24.18,24.3754,24.13,24.19,519429,0
+FENY.US,D,20241031,000000,24.32,24.51,24.2699,24.3,1308279,0
+FENY.US,D,20241101,000000,24.61,24.71,24.095,24.13,1784693,0
+FENY.US,D,20241104,000000,24.29,24.615,24.28,24.56,501762,0
+FENY.US,D,20241105,000000,24.65,24.8001,24.57,24.75,642703,0
+FENY.US,D,20241106,000000,25.45,25.93,25.3066,25.77,1328439,0
+FENY.US,D,20241107,000000,25.74,25.76,25.46,25.69,689947,0
+FENY.US,D,20241108,000000,25.65,25.86,25.58,25.82,637111,0
+FENY.US,D,20241111,000000,25.87,26.06,25.73,26.04,478073,0
+FENY.US,D,20241112,000000,26.08,26.17,25.841,25.88,1127783,0
+FENY.US,D,20241113,000000,25.92,26.12,25.62,26,446109,0
+FENY.US,D,20241114,000000,26.13,26.19,25.9079,26.11,516094,0
+FENY.US,D,20241115,000000,26.07,26.3002,25.91,25.98,422131,0
+FENY.US,D,20241118,000000,26.2,26.4106,26.11,26.36,564512,0
+FENY.US,D,20241119,000000,26.15,26.35,26.075,26.23,510277,0
+FENY.US,D,20241120,000000,26.26,26.5121,26.245,26.51,540688,0
+FENY.US,D,20241121,000000,26.69,26.9275,26.58,26.8,554580,0
+FENY.US,D,20241122,000000,26.8078,27.0301,26.75,26.91,562806,0
+FENY.US,D,20241125,000000,26.93,27.03,26.33,26.37,532927,0
+FENY.US,D,20241126,000000,26.43,26.44,26.2101,26.31,482611,0
+FENY.US,D,20241127,000000,26.33,26.5303,26.2679,26.3,319109,0
+FENY.US,D,20241129,000000,26.36,26.455,26.3299,26.4,177886,0
+FENY.US,D,20241202,000000,26.4,26.45,25.9244,26.16,367173,0
+FENY.US,D,20241203,000000,26.31,26.35,26.03,26.17,272521,0
+FENY.US,D,20241204,000000,26.11,26.14,25.3979,25.54,424263,0
+FENY.US,D,20241205,000000,25.69,25.8099,25.5579,25.62,413638,0
+FENY.US,D,20241206,000000,25.56,25.58,25.1179,25.15,573427,0
+FENY.US,D,20241209,000000,25.4,25.49,25.1,25.12,579246,0
+FENY.US,D,20241210,000000,25.24,25.3001,24.95,24.98,658386,0
+FENY.US,D,20241211,000000,25.03,25.1674,24.91,25.08,734430,0
+FENY.US,D,20241212,000000,25.06,25.07,24.845,24.92,565447,0
+FENY.US,D,20241213,000000,24.92,24.92,24.6699,24.74,573113,0
+FENY.US,D,20241216,000000,24.62,24.67,24.19,24.21,600109,0
+FENY.US,D,20241217,000000,24.0001,24.0706,23.79,24.03,995755,0
+FENY.US,D,20241218,000000,24,24.09,23.34,23.34,788197,0
+FENY.US,D,20241219,000000,23.55,23.66,23.115,23.14,1047578,0
+FENY.US,D,20241220,000000,22.89,23.265,22.88,23.17,1042345,0
+FENY.US,D,20241223,000000,23.14,23.385,22.9984,23.35,1151237,0
+FENY.US,D,20241224,000000,23.38,23.56,23.23,23.53,630772,0
+FENY.US,D,20241226,000000,23.5,23.54,23.35,23.49,813223,0
+FENY.US,D,20241227,000000,23.44,23.7364,23.37,23.51,899481,0
+FENY.US,D,20241230,000000,23.51,23.695,23.3399,23.56,1114693,0
+FENY.US,D,20241231,000000,23.57,23.9221,23.57,23.84,886015,0
+FENY.US,D,20250102,000000,24.0731,24.33,24.005,24.16,1194487,0
+FENY.US,D,20250103,000000,24.34,24.4501,24.22,24.38,884017,0
+FENY.US,D,20250106,000000,24.5,24.6913,24.2343,24.29,1280525,0
+FENY.US,D,20250107,000000,24.46,24.6899,24.329,24.53,945217,0
+FENY.US,D,20250108,000000,24.33,24.55,24.3,24.55,840729,0
+FENY.US,D,20250110,000000,24.94,25.14,24.51,24.62,1293687,0
+FENY.US,D,20250113,000000,24.75,25.2574,24.72,25.14,981494,0
+FENY.US,D,20250114,000000,25.06,25.425,25.05,25.42,735734,0
+FENY.US,D,20250115,000000,25.5,25.8663,25.4901,25.78,497196,0
+FENY.US,D,20250116,000000,25.7,26.01,25.695,25.965,745826,0
+FENY.US,D,20250117,000000,25.96,26.23,25.9,26.16,620191,0
+FENY.US,D,20250121,000000,26.13,26.15,25.89,26.01,3144017,0
+FENY.US,D,20250122,000000,25.93,25.96,25.521,25.55,828839,0
+FENY.US,D,20250123,000000,25.7,25.81,25.4851,25.62,923790,0
+FENY.US,D,20250124,000000,25.685,25.76,25.345,25.37,691488,0
+FENY.US,D,20250127,000000,25.26,25.3202,24.885,25.06,1016318,0
+FENY.US,D,20250128,000000,25.09,25.21,24.69,24.85,610389,0
+FENY.US,D,20250129,000000,24.8,25.0101,24.739,24.91,666018,0
+FENY.US,D,20250130,000000,25.1,25.15,24.855,25,624596,0
+FENY.US,D,20250131,000000,25,25.02,24.275,24.33,992565,0
+FENY.US,D,20250203,000000,24.26,24.56,24.09,24.44,1206112,0
+FENY.US,D,20250204,000000,24.32,25,24.29,24.95,691118,0
+FENY.US,D,20250205,000000,24.98,25.05,24.8299,25,390678,0
+FENY.US,D,20250206,000000,25.14,25.18,24.3952,24.52,588601,0
+FENY.US,D,20250207,000000,24.61,24.7351,24.495,24.52,705100,0
+FENY.US,D,20250210,000000,24.78,25.12,24.75,25.08,432684,0
+FENY.US,D,20250211,000000,25.2,25.435,25.05,25.24,522005,0
+FENY.US,D,20250212,000000,25.06,25.2001,24.57,24.62,645508,0
+FENY.US,D,20250213,000000,24.58,24.845,24.44,24.81,420702,0
+FENY.US,D,20250214,000000,24.92,25.23,24.8799,24.88,499977,0
+FENY.US,D,20250218,000000,24.98,25.3701,24.8499,25.21,470176,0
+FENY.US,D,20250219,000000,25.37,25.6199,25.28,25.39,572297,0
+FENY.US,D,20250220,000000,25.3,25.63,25.21,25.58,485872,0
+FENY.US,D,20250221,000000,25.5,25.5,24.9899,25.02,859333,0
+FENY.US,D,20250224,000000,25.03,25.138,24.8601,25.02,521580,0
+FENY.US,D,20250225,000000,25.01,25.09,24.4199,24.6,600498,0
+FENY.US,D,20250226,000000,24.64,24.73,24.38,24.51,636656,0
+FENY.US,D,20250227,000000,24.6478,24.8697,24.4443,24.57,662221,0
+FENY.US,D,20250228,000000,24.5,24.95,24.33,24.93,726184,0
+FENY.US,D,20250303,000000,25.0697,25.16,23.7981,24.03,1698559,0
+FENY.US,D,20250304,000000,23.71,24.185,23.355,23.81,1751690,0
+FENY.US,D,20250305,000000,23.5,23.57,23,23.46,2019155,0
+FENY.US,D,20250306,000000,23.35,23.645,23.17,23.5,1854958,0
+FENY.US,D,20250307,000000,23.67,24.05,23.58,23.86,1463832,0
+FENY.US,D,20250310,000000,23.94,24.32,23.7901,24.01,1602854,0
+FENY.US,D,20250311,000000,24.14,24.22,23.73,23.87,1493215,0
+FENY.US,D,20250312,000000,23.895,24.2,23.805,23.98,1568052,0
+FENY.US,D,20250313,000000,23.91,24.24,23.663,23.81,1771705,0
+FENY.US,D,20250314,000000,23.98,24.545,23.85,24.52,1530190,0
+FENY.US,D,20250317,000000,24.52,25.0299,24.5,24.91,1490686,0
+FENY.US,D,20250318,000000,25.06,25.11,24.785,24.99,1601718,0
+FENY.US,D,20250319,000000,25.09,25.5101,25.02,25.42,1454563,0
+FENY.US,D,20250320,000000,25.225,25.5701,25.18,25.5,1473290,0
+FENY.US,D,20250321,000000,25.18,25.26,24.98,25.11,1261490,0
+FENY.US,D,20250324,000000,25.21,25.555,25.21,25.43,1754148,0
+FENY.US,D,20250325,000000,25.56,25.735,25.45,25.52,1439425,0
+FENY.US,D,20250326,000000,25.74,25.945,25.6001,25.65,1758575,0
+FENY.US,D,20250327,000000,25.605,25.685,25.315,25.4,1920121,0
+FENY.US,D,20250328,000000,25.4,25.48,25.145,25.28,1675307,0
+FENY.US,D,20250331,000000,25.21,25.675,25.21,25.55,1378769,0
+FENY.US,D,20250401,000000,25.51,25.71,25.28,25.69,1613909,0
+FENY.US,D,20250402,000000,25.47,25.78,25.4198,25.75,1398568,0
+FENY.US,D,20250403,000000,24.53,24.685,23.7,23.71,2471653,0
+FENY.US,D,20250404,000000,22.94,23.0697,21.46,21.57,3913945,0
+FENY.US,D,20250407,000000,20.79,22.24,20.43,21.36,4085704,0
+FENY.US,D,20250408,000000,22.09,22.15,20.53,20.83,4837829,0
+FENY.US,D,20250409,000000,20.49,22.73,20.3057,22.52,4525618,0
+FENY.US,D,20250410,000000,21.876,21.92,20.605,21.04,2771958,0
+FENY.US,D,20250411,000000,21.12,21.74,20.73,21.59,2431397,0
+FENY.US,D,20250414,000000,22.089,22.089,21.44,21.65,2470844,0
+FENY.US,D,20250415,000000,21.69,22.03,21.62,21.63,1702142,0
+FENY.US,D,20250416,000000,21.75,22.19,21.72,21.83,1295230,0
+FENY.US,D,20250417,000000,22.095,22.6767,22.01,22.35,1516184,0
+FENY.US,D,20250421,000000,22.02,22.07,21.51,21.74,1054670,0
+FENY.US,D,20250422,000000,22.01,22.45,21.93,22.28,1354807,0
+FENY.US,D,20250423,000000,22.47,22.74,22.105,22.24,1630124,0
+FENY.US,D,20250424,000000,22.42,22.675,22.27,22.59,1532162,0
+FENY.US,D,20250425,000000,22.43,22.6,22.3301,22.59,865786,0
+FENY.US,D,20250428,000000,22.59,22.815,22.545,22.75,501580,0
+FENY.US,D,20250429,000000,22.555,22.78,22.4647,22.67,549800,0
+FENY.US,D,20250430,000000,22.32,22.34,21.805,22.07,947988,0
+FENY.US,D,20250501,000000,21.99,22.4765,21.93,22.21,1429773,0
+FENY.US,D,20250502,000000,22.53,22.609,22.09,22.55,1460516,0
+FENY.US,D,20250505,000000,22.25,22.28,22.02,22.13,1017611,0
+FENY.US,D,20250506,000000,22.25,22.35,22.04,22.14,819039,0
+FENY.US,D,20250507,000000,22.185,22.2945,22.01,22.18,815708,0
+FENY.US,D,20250508,000000,22.38,22.78,22.365,22.49,1465970,0
+FENY.US,D,20250509,000000,22.8,22.84,22.54,22.72,732619,0
+FENY.US,D,20250512,000000,23.57,23.665,23.14,23.3,942173,0
+FENY.US,D,20250513,000000,23.39,23.82,23.35,23.63,967488,0
+FENY.US,D,20250514,000000,23.5,23.58,23.4,23.51,772320,0
+FENY.US,D,20250515,000000,23.2,23.57,23.15,23.57,1195739,0
+FENY.US,D,20250516,000000,23.6,23.62,23.2846,23.52,611495,0
+FENY.US,D,20250519,000000,23.33,23.33,23.05,23.22,902878,0
+FENY.US,D,20250520,000000,23.19,23.25,22.995,23.02,707067,0
+FENY.US,D,20250521,000000,22.91,22.915,22.59,22.59,1054760,0
+FENY.US,D,20250522,000000,22.46,22.63,22.215,22.5,1316820,0
+FENY.US,D,20250523,000000,22.325,22.645,22.32,22.59,871002,0
+FENY.US,D,20250527,000000,22.725,22.8354,22.57,22.81,1212578,0
+FENY.US,D,20250528,000000,22.97,22.97,22.48,22.55,1398793,0
+FENY.US,D,20250529,000000,22.56,22.6829,22.425,22.67,1697764,0
+FENY.US,D,20250530,000000,22.525,22.6002,22.31,22.49,2609318,0
+FENY.US,D,20250602,000000,22.9,22.9325,22.53,22.78,2628677,0
+FENY.US,D,20250603,000000,22.78,23.2351,22.595,23.09,1873067,0
+FENY.US,D,20250604,000000,23.07,23.275,22.64,22.67,1835884,0
+FENY.US,D,20250605,000000,22.82,22.82,22.59,22.64,1621066,0
+FENY.US,D,20250606,000000,22.89,23.15,22.85,23.08,1462210,0
+FENY.US,D,20250609,000000,23.14,23.35,22.98,23.12,1818615,0
+FENY.US,D,20250610,000000,23.35,23.6586,23.33,23.5,7616569,0
+FENY.US,D,20250611,000000,23.66,23.913,23.45,23.86,2723898,0
+FENY.US,D,20250612,000000,23.71,23.95,23.58,23.95,2751115,0
+FENY.US,D,20250613,000000,24.36,24.505,24.04,24.38,5055771,0
+FENY.US,D,20250616,000000,24.301,24.565,24.13,24.32,4508515,0
+FENY.US,D,20250617,000000,24.54,24.7287,24.36,24.56,3519322,0
+FENY.US,D,20250618,000000,24.622,24.76,24.35,24.41,3874778,0
+FENY.US,D,20250620,000000,24.3,24.46,24.22,24.39,3026017,0
+FENY.US,D,20250623,000000,24.7,24.7,23.6799,23.76,8077024,0
+FENY.US,D,20250624,000000,23.41,23.7179,23.38,23.48,4163364,0
+FENY.US,D,20250625,000000,23.45,23.51,23.3,23.35,4118471,0
+FENY.US,D,20250626,000000,23.38,23.7464,23.36,23.69,2524734,0
+FENY.US,D,20250627,000000,23.6502,23.67,23.4287,23.57,3419675,0
+FENY.US,D,20250630,000000,23.46,23.58,23.39,23.45,5042242,0
+FENY.US,D,20250701,000000,23.45,23.72,23.24,23.58,7383173,0
+FENY.US,D,20250702,000000,23.81,24.045,23.535,24.01,2837956,0
+FENY.US,D,20250703,000000,23.94,24.1,23.93,24.04,1891862,0
+FENY.US,D,20250707,000000,23.9,24.02,23.5554,23.79,2856396,0
+FENY.US,D,20250708,000000,23.8,24.52,23.76,24.42,6108045,0
+FENY.US,D,20250709,000000,24.37,24.45,24.21,24.27,2819766,0
+FENY.US,D,20250710,000000,24.18,24.48,24.06,24.47,3099453,0
+FENY.US,D,20250711,000000,24.43,24.69,24.37,24.61,2509016,0
+FENY.US,D,20250714,000000,24.5,24.55,24.2299,24.34,4025913,0
+FENY.US,D,20250715,000000,24.34,24.405,23.9651,23.98,4028561,0
+FENY.US,D,20250716,000000,24,24.075,23.665,23.76,3889461,0
+FENY.US,D,20250717,000000,23.65,23.95,23.6,23.92,2710615,0
+FENY.US,D,20250718,000000,24.14,24.22,23.69,23.79,5475410,0
+FENY.US,D,20250721,000000,23.77,23.8,23.4135,23.45,2736543,0
+FENY.US,D,20250722,000000,23.45,23.705,23.42,23.6,4648385,0
+FENY.US,D,20250723,000000,23.68,23.97,23.64,23.97,3888909,0
+FENY.US,D,20250724,000000,23.86,24.18,23.81,24.16,5168019,0
+FENY.US,D,20250725,000000,24.2,24.2,23.94,24.04,2329243,0
+FENY.US,D,20250728,000000,24.23,24.39,24.23,24.34,2568462,0
+FENY.US,D,20250729,000000,24.39,24.575,24.3,24.56,4422065,0
+FENY.US,D,20250730,000000,24.44,24.44,24.0533,24.23,2332615,0
+FENY.US,D,20250731,000000,24,24.36,24,24.09,2953483,0
+FENY.US,D,20250801,000000,24,24.035,23.5,23.62,3815124,0
+FENY.US,D,20250804,000000,23.61,23.76,23.465,23.59,3189655,0
+FENY.US,D,20250805,000000,23.64,23.67,23.32,23.65,3630567,0
+FENY.US,D,20250806,000000,23.81,23.97,23.3851,23.45,5561158,0
+FENY.US,D,20250807,000000,23.63,23.85,23.31,23.33,4740060,0
+FENY.US,D,20250808,000000,23.455,23.71,23.345,23.47,5626967,0
+FENY.US,D,20250811,000000,23.54,23.61,23.2318,23.27,3811855,0
+FENY.US,D,20250812,000000,23.33,23.6,23.27,23.42,3469319,0
+FENY.US,D,20250813,000000,23.37,23.66,23.335,23.65,3973516,0
+FENY.US,D,20250814,000000,23.56,23.665,23.39,23.64,4483523,0
+FENY.US,D,20250815,000000,23.65,23.875,23.5417,23.6,3995365,0
+FENY.US,D,20250818,000000,23.5,23.582,23.33,23.49,3694016,0
+FENY.US,D,20250819,000000,23.4,23.5984,23.32,23.45,5949452,0
+FENY.US,D,20250820,000000,23.52,23.76,23.48,23.66,4057947,0
+FENY.US,D,20250821,000000,23.625,23.8814,23.57,23.83,2002529,0
+FENY.US,D,20250822,000000,23.9,24.39,23.88,24.33,2906286,0
+FENY.US,D,20250825,000000,24.26,24.44,24.2,24.42,2428270,0
+FENY.US,D,20250826,000000,24.31,24.39,24.1699,24.37,2474566,0
+FENY.US,D,20250827,000000,24.35,24.7365,24.35,24.64,3596373,0
+FENY.US,D,20250828,000000,24.65,24.87,24.49,24.83,3667352,0
+FENY.US,D,20250829,000000,24.8781,25.02,24.82,24.94,2328056,0
+FENY.US,D,20250902,000000,24.82,25.025,24.69,25.01,4212461,0
+FENY.US,D,20250903,000000,24.83,25.02,24.395,24.47,3656075,0
+FENY.US,D,20250904,000000,24.48,24.7354,24.37,24.64,3581977,0
+FENY.US,D,20250905,000000,24.39,24.54,24.068,24.18,4600806,0
+FENY.US,D,20250908,000000,24.2501,24.37,23.91,24.13,3477090,0
+FENY.US,D,20250909,000000,24.25,24.58,24.225,24.24,4994154,0
+FENY.US,D,20250910,000000,24.32,24.68,24.25,24.66,4145539,0
+FENY.US,D,20250911,000000,24.45,24.7065,24.39,24.66,3372664,0
+FENY.US,D,20250912,000000,24.74,24.86,24.5,24.51,3025777,0
+FENY.US,D,20250915,000000,24.54,24.6197,24.39,24.44,3217342,0
+FENY.US,D,20250916,000000,24.58,24.9121,24.55,24.86,5565727,0
+FENY.US,D,20250917,000000,24.78,25.0986,24.72,24.9,3770269,0
+FENY.US,D,20250918,000000,24.9782,24.9782,24.645,24.85,4261806,0
+FENY.US,D,20250919,000000,24.6,24.62,24.2301,24.31,3916223,0
+FENY.US,D,20250922,000000,24.19,24.42,24.13,24.31,2685010,0
+FENY.US,D,20250923,000000,24.435,25.02,24.43,24.74,2960253,0
+FENY.US,D,20250924,000000,24.925,25.2874,24.89,25.05,1491156,0
+FENY.US,D,20250925,000000,25.01,25.275,24.95,25.23,2311298,0
+FENY.US,D,20250926,000000,25.28,25.725,25.26,25.46,2308930,0
+FENY.US,D,20250929,000000,25.31,25.33,24.86,24.98,2558070,0
+FENY.US,D,20250930,000000,24.76,24.83,24.53,24.72,7130897,0
+FENY.US,D,20251001,000000,24.64,24.85,24.591,24.78,5105052,0
+FENY.US,D,20251002,000000,24.75,24.92,24.49,24.5,2955511,0
+FENY.US,D,20251003,000000,24.64,24.8015,24.615,24.67,2878850,0
+FENY.US,D,20251006,000000,24.79,24.9313,24.71,24.8,2768949,0
+FENY.US,D,20251007,000000,24.745,24.85,24.43,24.83,2196431,0
+FENY.US,D,20251008,000000,24.83,24.84,24.5399,24.74,2709692,0
+FENY.US,D,20251009,000000,24.83,24.99,24.3412,24.37,2899698,0
+FENY.US,D,20251010,000000,24.2011,24.35,23.6399,23.65,2803659,0
+FENY.US,D,20251013,000000,23.87,24.04,23.78,24.03,2306175,0
+FENY.US,D,20251014,000000,23.66,24.125,23.645,23.99,2959112,0
+FENY.US,D,20251015,000000,24.2,24.3002,23.8001,24,2148529,0
+FENY.US,D,20251016,000000,24.1,24.1,23.52,23.69,2385795,0
+FENY.US,D,20251017,000000,23.71,23.905,23.6699,23.84,2429871,0
+FENY.US,D,20251020,000000,23.96,24.17,23.93,24.1,3315920,0
+FENY.US,D,20251021,000000,24.14,24.21,23.92,24.02,5367357,0
+FENY.US,D,20251022,000000,24.19,24.41,23.945,24.3,5409517,0
+FENY.US,D,20251023,000000,24.74,24.8455,24.52,24.7,7337929,0
+FENY.US,D,20251024,000000,24.77,24.8,24.46,24.47,4054249,0
+FENY.US,D,20251027,000000,24.57,24.63,24.44,24.53,5204231,0
+FENY.US,D,20251028,000000,24.41,24.5099,24.2674,24.29,3291992,0
+FENY.US,D,20251029,000000,24.26,24.58,24.26,24.47,4182831,0
+FENY.US,D,20251030,000000,24.4202,24.6399,24.29,24.33,4345590,0
+FENY.US,D,20251031,000000,24.395,24.595,24.27,24.47,4839879,0
+FENY.US,D,20251103,000000,24.46,24.543,24.2,24.49,3959659,0
+FENY.US,D,20251104,000000,24.17,24.27,23.98,24.2,4918781,0
+FENY.US,D,20251105,000000,24.18,24.4918,24.175,24.23,4138369,0
+FENY.US,D,20251106,000000,24.32,24.6801,24.28,24.43,2783834,0
+FENY.US,D,20251107,000000,24.49,24.82,24.425,24.8,4627726,0
+FENY.US,D,20251110,000000,24.865,25.0995,24.56,25.03,4583006,0
+FENY.US,D,20251111,000000,25.21,25.5299,25.16,25.35,4301637,0
+FENY.US,D,20251112,000000,25.19,25.29,24.955,24.99,3150006,0
+FENY.US,D,20251113,000000,25.11,25.2515,24.895,25.02,5253667,0
+FENY.US,D,20251114,000000,25.12,25.4782,24.82,25.43,4720734,0
+FENY.US,D,20251117,000000,25.34,25.4,24.87,24.97,5333490,0
+FENY.US,D,20251118,000000,24.81,25.255,24.81,25.17,5256652,0
+FENY.US,D,20251119,000000,24.78,24.9601,24.5972,24.89,3535678,0
+FENY.US,D,20251120,000000,24.99,25.37,24.565,24.58,4170571,0
+FENY.US,D,20251121,000000,24.55,24.8201,24.35,24.73,3850228,0
+FENY.US,D,20251124,000000,24.67,24.77,24.29,24.7,4279492,0
+FENY.US,D,20251125,000000,24.58,24.635,24.335,24.58,3719691,0
+FENY.US,D,20251126,000000,24.575,24.945,24.57,24.75,3936829,0
+FENY.US,D,20251128,000000,24.74,25.175,24.74,25.09,1612555,0
+FENY.US,D,20251201,000000,25.09,25.44,25.09,25.31,2494031,0
+FENY.US,D,20251202,000000,25.24,25.27,24.88,24.99,4619084,0
+FENY.US,D,20251203,000000,25.15,25.5499,25.14,25.52,2896630,0
+FENY.US,D,20251204,000000,25.5,25.66,25.425,25.62,3668672,0
+FENY.US,D,20251205,000000,25.595,25.9099,25.51,25.52,4060099,0
+FENY.US,D,20251208,000000,25.35,25.51,25.1527,25.23,4549697,0
+FENY.US,D,20251209,000000,25.3,25.585,25.27,25.38,4450911,0
+FENY.US,D,20251210,000000,25.43,25.64,25.2945,25.6,5975585,0
+FENY.US,D,20251211,000000,25.43,25.6301,25.41,25.48,6175228,0
+FENY.US,D,20251212,000000,25.59,25.615,25.155,25.22,5319729,0
+FENY.US,D,20251215,000000,25.21,25.25,24.81,25.02,4991803,0
+FENY.US,D,20251216,000000,24.8,24.8,24.21,24.26,9349629,0
+FENY.US,D,20251217,000000,24.41,24.7999,24.39,24.75,7968480,0
+FENY.US,D,20251218,000000,24.71,24.72,24.3301,24.4,6337489,0
+FENY.US,D,20251219,000000,24.27,24.46,24.21,24.26,3394930,0
+FENY.US,D,20251222,000000,24.465,24.67,24.45,24.5,3700859,0
+FENY.US,D,20251223,000000,24.57,24.7,24.5001,24.67,2707971,0
+FENY.US,D,20251224,000000,24.63,24.685,24.55,24.59,2139865,0
+FENY.US,D,20251226,000000,24.55,24.615,24.3768,24.5,2570615,0
+FENY.US,D,20251229,000000,24.65,24.785,24.55,24.73,3900683,0
+FENY.US,D,20251230,000000,24.86,24.97,24.83,24.92,2853771,0
+FENY.US,D,20251231,000000,24.89,24.92,24.685,24.77,2821987,0
+FENY.US,D,20260102,000000,24.77,25.3701,24.65,25.3,5206025,0
+FENY.US,D,20260105,000000,26.12,26.17,25.275,25.9,12195531,0
+FENY.US,D,20260106,000000,25.92,25.96,25.2,25.26,11822470,0
+FENY.US,D,20260107,000000,25.315,25.33,24.96,24.99,7652718,0
+FENY.US,D,20260108,000000,25.06,25.8951,25.06,25.73,6467495,0
+FENY.US,D,20260109,000000,25.875,25.925,25.73,25.8,4880825,0
+FENY.US,D,20260112,000000,25.83,25.86,25.545,25.65,6494516,0
+FENY.US,D,20260113,000000,25.86,26.23,25.85,26.04,8976984,0
+FENY.US,D,20260114,000000,26.14,26.925,26.14,26.62,17398158,0
+FENY.US,D,20260115,000000,26.36,26.62,26.17,26.4,8310861,0
+FENY.US,D,20260116,000000,26.35,26.515,26.34,26.47,3365965,0
+FENY.US,D,20260120,000000,26.64,26.77,26.3399,26.4,4352246,0
+FENY.US,D,20260121,000000,26.81,27.205,26.78,27.07,6536273,0
+FENY.US,D,20260122,000000,27.07,27.175,26.9,27.12,5835052,0
+FENY.US,D,20260123,000000,27.39,27.66,27.21,27.25,4012683,0
+FENY.US,D,20260126,000000,27.6,27.6,27.14,27.27,4454244,0
+FENY.US,D,20260127,000000,27.36,27.59,27.25,27.55,2249503,0
+FENY.US,D,20260128,000000,27.75,27.78,27.455,27.72,4967208,0
+FENY.US,D,20260129,000000,28.3,28.65,27.99,28.03,8158191,0
+FENY.US,D,20260130,000000,27.99,28.3187,27.655,28.28,8465002,0
+FENY.US,D,20260202,000000,27.73,28,27.58,27.74,5808660,0
+FENY.US,D,20260203,000000,27.81,28.65,27.745,28.59,12685699,0
+FENY.US,D,20260204,000000,28.7,29.2387,28.69,29.18,6011499,0
+FENY.US,D,20260205,000000,28.85,28.96,28.39,28.82,4360736,0
+FENY.US,D,20260206,000000,28.95,29.5208,28.92,29.46,2540755,0
+FENY.US,D,20260209,000000,29.43,29.77,29.33,29.73,2818886,0
+FENY.US,D,20260210,000000,29.8,29.8,29.485,29.66,2503726,0
+FENY.US,D,20260211,000000,30.04,30.44,30.04,30.41,4328451,0
+FENY.US,D,20260212,000000,30.34,30.5,29.65,29.81,5743515,0
+FENY.US,D,20260213,000000,29.82,30.19,29.73,30.07,4356785,0
+FENY.US,D,20260217,000000,30.15,30.34,29.385,29.73,2741119,0
+FENY.US,D,20260218,000000,30.1,30.345,30,30.3,3924326,0
diff --git a/daily/us/nyse etfs/1/ffa.us.txt b/daily/us/nyse etfs/1/ffa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9cdb07cf5c53e87f1218fb43d06501fed005ecf2
--- /dev/null
+++ b/daily/us/nyse etfs/1/ffa.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FFA.US,D,20050225,000000,8.95432,9.01365,8.91893,9.0023,211656.78796034,0
+FFA.US,D,20050228,000000,9.02308,9.04106,8.93855,9.00798,215531.37375153,0
+FFA.US,D,20050301,000000,9.00798,9.04962,9.0023,9.04106,185198.12964815,0
+FFA.US,D,20050302,000000,9.0449,9.0449,8.97778,8.99355,304028.11948106,0
+FFA.US,D,20050303,000000,9.0023,9.02308,8.92259,9.00509,418746.43131656,0
+FFA.US,D,20050304,000000,8.8296,8.91431,8.82776,8.90951,237657.89990963,0
+FFA.US,D,20050307,000000,8.89181,8.93009,8.837,8.837,223740.171453,0
+FFA.US,D,20050308,000000,8.85632,8.87412,8.80209,8.86662,198659.35161998,0
+FFA.US,D,20050309,000000,8.86662,8.86662,8.79468,8.80853,195917.19307693,0
+FFA.US,D,20050310,000000,8.81402,8.81863,8.65054,8.78372,176758.47900903,0
+FFA.US,D,20050311,000000,8.78372,8.78372,8.69477,8.74603,162848.02969909,0
+FFA.US,D,20050314,000000,8.78372,8.7993,8.73871,8.75622,158739.47133596,0
+FFA.US,D,20050315,000000,8.82776,8.84892,8.74603,8.74603,149392.00711774,0
+FFA.US,D,20050316,000000,8.70391,8.74237,8.68111,8.70391,195917.19307693,0
+FFA.US,D,20050317,000000,8.70747,8.76901,8.68487,8.73871,174933.49294795,0
+FFA.US,D,20050318,000000,8.73871,8.76901,8.67217,8.73045,114494.73804453,0
+FFA.US,D,20050321,000000,8.74603,8.74603,8.65054,8.72651,140269.15656859,0
+FFA.US,D,20050322,000000,8.73871,8.76074,8.61149,8.65054,207777.00277865,0
+FFA.US,D,20050323,000000,8.6061,8.68111,8.52235,8.68111,296042.89557054,0
+FFA.US,D,20050324,000000,8.69477,8.73871,8.65054,8.67217,162848.02969909,0
+FFA.US,D,20050328,000000,8.67756,8.73871,8.6287,8.65054,252937.86867395,0
+FFA.US,D,20050329,000000,8.65054,8.65054,8.53763,8.56062,161473.31085423,0
+FFA.US,D,20050330,000000,8.57668,8.66775,8.55004,8.6287,113356.0715278,0
+FFA.US,D,20050331,000000,8.58918,8.65054,8.58918,8.58918,119512.14986486,0
+FFA.US,D,20050401,000000,8.58918,8.66775,8.49129,8.51177,181550.2372822,0
+FFA.US,D,20050404,000000,8.54562,8.56062,8.47532,8.5535,143689.31563119,0
+FFA.US,D,20050405,000000,8.59178,8.63602,8.5535,8.6188,114263.88510689,0
+FFA.US,D,20050406,000000,8.62514,8.72015,8.62514,8.66775,146424.19502755,0
+FFA.US,D,20050407,000000,8.69121,8.71563,8.65054,8.70747,121109.40262258,0
+FFA.US,D,20050408,000000,8.76074,8.76074,8.65948,8.70747,153952.91245327,0
+FFA.US,D,20050411,000000,8.71563,8.73871,8.69477,8.73045,119512.14986486,0
+FFA.US,D,20050412,000000,8.78372,8.78372,8.65054,8.74237,157829.57800067,0
+FFA.US,D,20050413,000000,8.74237,8.76343,8.56687,8.6061,208916.70917349,0
+FFA.US,D,20050414,000000,8.58918,8.66775,8.50292,8.50292,99892.769799772,0
+FFA.US,D,20050415,000000,8.48061,8.51359,8.35983,8.37916,131148.38577562,0
+FFA.US,D,20050418,000000,8.43599,8.43599,8.3179,8.34848,135240.30608919,0
+FFA.US,D,20050419,000000,8.2577,8.43599,8.2577,8.43599,142094.14262965,0
+FFA.US,D,20050420,000000,8.44022,8.45763,8.37916,8.40022,126129.9340772,0
+FFA.US,D,20050421,000000,8.41944,8.52235,8.41944,8.51359,111307.51167577,0
+FFA.US,D,20050422,000000,8.51359,8.52609,8.40022,8.48061,96020.26376477,0
+FFA.US,D,20050425,000000,8.48686,8.50292,8.39502,8.44686,78914.269061284,0
+FFA.US,D,20050426,000000,8.39502,8.43599,8.35636,8.41492,177443.75867526,0
+FFA.US,D,20050427,000000,8.4054,8.47263,8.3179,8.42714,79143.042242729,0
+FFA.US,D,20050428,000000,8.41944,8.43599,8.35983,8.41492,102629.72895233,0
+FFA.US,D,20050429,000000,8.4054,8.47263,8.37118,8.45763,89409.758699113,0
+FFA.US,D,20050502,000000,8.43599,8.49753,8.42714,8.44378,87354.9595785,0
+FFA.US,D,20050503,000000,8.41492,8.46734,8.41492,8.45763,129087.34738642,0
+FFA.US,D,20050504,000000,8.47532,8.51801,8.44378,8.51359,131821.18690469,0
+FFA.US,D,20050505,000000,8.52235,8.58024,8.45763,8.55716,120200.54916539,0
+FFA.US,D,20050506,000000,8.6414,8.6414,8.53763,8.58918,152809.04654605,0
+FFA.US,D,20050509,000000,8.56687,8.58024,8.53763,8.57129,106966.02061881,0
+FFA.US,D,20050510,000000,8.54562,8.56062,8.48157,8.52235,92600.104702171,0
+FFA.US,D,20050511,000000,8.54562,8.54562,8.45763,8.51177,111530.04558863,0
+FFA.US,D,20050512,000000,8.53763,8.57668,8.51177,8.57129,150533.79326877,0
+FFA.US,D,20050513,000000,8.57668,8.60254,8.50735,8.55716,101494.18206989,0
+FFA.US,D,20050516,000000,8.56687,8.57129,8.53139,8.55716,85529.973517429,0
+FFA.US,D,20050517,000000,8.57668,8.61149,8.53763,8.61149,130912.33344749,0
+FFA.US,D,20050518,000000,8.62514,8.69121,8.6188,8.65054,130912.33344749,0
+FFA.US,D,20050519,000000,8.63602,8.67217,8.60254,8.67217,108795.16619226,0
+FFA.US,D,20050520,000000,8.65054,8.65948,8.61149,8.6414,88493.626095236,0
+FFA.US,D,20050523,000000,8.67217,8.67217,8.58918,8.6287,112439.93892392,0
+FFA.US,D,20050524,000000,8.64774,8.664,8.61149,8.664,111073.53910384,0
+FFA.US,D,20050525,000000,8.63602,8.64774,8.56687,8.63602,142324.99556729,0
+FFA.US,D,20050526,000000,8.664,8.67217,8.6188,8.66775,91458.318551141,0
+FFA.US,D,20050527,000000,8.66775,8.70747,8.6287,8.69477,89633.33249007,0
+FFA.US,D,20050531,000000,8.68111,8.71563,8.65054,8.71563,160106.91103414,0
+FFA.US,D,20050601,000000,8.55716,8.61149,8.52235,8.57129,104455.7548915,0
+FFA.US,D,20050602,000000,8.58024,8.6061,8.55716,8.58918,148933.42087676,0
+FFA.US,D,20050603,000000,8.6061,8.6161,8.54562,8.56687,147109.47469379,0
+FFA.US,D,20050606,000000,8.58024,8.59178,8.55004,8.58918,87354.9595785,0
+FFA.US,D,20050607,000000,8.6061,8.64774,8.55004,8.57129,89633.33249007,0
+FFA.US,D,20050608,000000,8.55716,8.59178,8.53763,8.53763,86667.600156068,0
+FFA.US,D,20050609,000000,8.55716,8.63053,8.53139,8.58024,118825.83032052,0
+FFA.US,D,20050610,000000,8.6061,8.61149,8.56062,8.58918,74348.164335266,0
+FFA.US,D,20050613,000000,8.60254,8.65054,8.55004,8.57129,105147.27382632,0
+FFA.US,D,20050614,000000,8.55004,8.59178,8.53139,8.56687,114951.24452932,0
+FFA.US,D,20050615,000000,8.6061,8.6061,8.53139,8.56062,134794.19838537,0
+FFA.US,D,20050616,000000,8.55004,8.56687,8.51801,8.55716,128862.73371736,0
+FFA.US,D,20050617,000000,8.5535,8.58918,8.51359,8.52609,99440.42282737,0
+FFA.US,D,20050620,000000,8.54379,8.55716,8.47532,8.55004,89865.225305808,0
+FFA.US,D,20050621,000000,8.55004,8.55716,8.48157,8.48686,124532.68131948,0
+FFA.US,D,20050622,000000,8.51177,8.52235,8.41944,8.46291,160793.23057848,0
+FFA.US,D,20050623,000000,8.43599,8.50292,8.3529,8.3529,219866.62553991,0
+FFA.US,D,20050624,000000,8.32597,8.33886,8.27481,8.29126,150761.52657212,0
+FFA.US,D,20050627,000000,8.2577,8.31367,8.2577,8.28779,127263.40120345,0
+FFA.US,D,20050628,000000,8.31367,8.34425,8.24827,8.28443,203676.7634403,0
+FFA.US,D,20050629,000000,8.32597,8.36598,8.28779,8.35636,153492.24645609,0
+FFA.US,D,20050630,000000,8.37118,8.4308,8.31367,8.37118,194550.79325685,0
+FFA.US,D,20050701,000000,8.33636,8.4054,8.33636,8.38348,79602.668361814,0
+FFA.US,D,20050705,000000,8.38348,8.48061,8.33636,8.48061,91686.051854489,0
+FFA.US,D,20050706,000000,8.50292,8.50735,8.48061,8.49753,100128.8221279,0
+FFA.US,D,20050707,000000,8.49753,8.52609,8.46734,8.52609,131148.38577562,0
+FFA.US,D,20050708,000000,8.51801,8.63602,8.51801,8.60254,77310.777034975,0
+FFA.US,D,20050711,000000,8.60254,8.73497,8.58918,8.73497,147341.36750952,0
+FFA.US,D,20050712,000000,8.71563,8.73871,8.65054,8.65054,85983.360367928,0
+FFA.US,D,20050713,000000,8.67217,8.71563,8.63053,8.64774,80056.055212313,0
+FFA.US,D,20050714,000000,8.64774,8.71563,8.64774,8.65948,84166.693331638,0
+FFA.US,D,20050715,000000,8.6287,8.70015,8.5962,8.69477,126816.25362154,0
+FFA.US,D,20050718,000000,8.69121,8.69121,8.59178,8.6287,145515.34157035,0
+FFA.US,D,20050719,000000,8.58918,8.67217,8.58918,8.63602,102407.19503947,0
+FFA.US,D,20050720,000000,8.6414,8.68111,8.48061,8.5962,248833.46982321,0
+FFA.US,D,20050721,000000,8.6061,8.6061,8.53139,8.57129,78462.96196698,0
+FFA.US,D,20050722,000000,8.5535,8.58024,8.53139,8.58024,70932.164785056,0
+FFA.US,D,20050725,000000,8.56687,8.58918,8.50735,8.56062,121109.40262258,0
+FFA.US,D,20050726,000000,8.58024,8.59178,8.52235,8.5535,135240.30608919,0
+FFA.US,D,20050727,000000,8.58024,8.58024,8.52235,8.56687,78002.295969797,0
+FFA.US,D,20050728,000000,8.56687,8.6287,8.55716,8.6061,107422.5271036,0
+FFA.US,D,20050729,000000,8.6061,8.65054,8.57129,8.6061,202990.44389596,0
+FFA.US,D,20050801,000000,8.6061,8.65505,8.58024,8.6287,147109.47469379,0
+FFA.US,D,20050802,000000,8.6287,8.69477,8.6161,8.67217,92823.678493128,0
+FFA.US,D,20050803,000000,8.67217,8.70015,8.65505,8.70015,94424.050885144,0
+FFA.US,D,20050804,000000,8.67217,8.69477,8.6414,8.664,55197.769292141,0
+FFA.US,D,20050805,000000,8.61149,8.64774,8.56687,8.58918,99213.72940212,0
+FFA.US,D,20050808,000000,8.5962,8.62514,8.56687,8.6161,132971.2920805,0
+FFA.US,D,20050809,000000,8.6161,8.64774,8.58918,8.63602,120200.54916539,0
+FFA.US,D,20050810,000000,8.65054,8.71563,8.65054,8.67217,150533.79326877,0
+FFA.US,D,20050811,000000,8.71102,8.71102,8.6188,8.66775,120656.01577209,0
+FFA.US,D,20050812,000000,8.64774,8.66775,8.57129,8.65054,127951.80050397,0
+FFA.US,D,20050815,000000,8.6188,8.69121,8.6161,8.68111,132971.2920805,0
+FFA.US,D,20050816,000000,8.65054,8.71563,8.6287,8.71102,177443.75867526,0
+FFA.US,D,20050817,000000,8.72015,8.73871,8.67217,8.73497,164219.62890966,0
+FFA.US,D,20050818,000000,8.68487,8.73871,8.65054,8.73871,127263.40120345,0
+FFA.US,D,20050819,000000,8.70015,8.73871,8.69477,8.73045,83706.027334455,0
+FFA.US,D,20050822,000000,8.73497,8.73871,8.69121,8.71563,103545.8615562,0
+FFA.US,D,20050823,000000,8.71563,8.72015,8.67217,8.69121,116998.76450325,0
+FFA.US,D,20050824,000000,8.68487,8.71563,8.6287,8.67217,150761.52657212,0
+FFA.US,D,20050825,000000,8.69121,8.69121,8.59178,8.65948,105597.54104253,0
+FFA.US,D,20050826,000000,8.67217,8.67756,8.6061,8.67756,76182.509299214,0
+FFA.US,D,20050829,000000,8.68487,8.68487,8.6188,8.68111,112901.6447992,0
+FFA.US,D,20050830,000000,8.69121,8.70747,8.63053,8.65948,94197.357459894,0
+FFA.US,D,20050831,000000,8.68111,8.72015,8.64774,8.71563,116550.57704325,0
+FFA.US,D,20050901,000000,8.6061,8.6161,8.52609,8.58918,81881.041273384,0
+FFA.US,D,20050902,000000,8.6061,8.61149,8.54562,8.59178,34888.950048428,0
+FFA.US,D,20050906,000000,8.60254,8.66775,8.58918,8.664,130912.33344749,0
+FFA.US,D,20050907,000000,8.65054,8.72015,8.6161,8.69477,117227.5376847,0
+FFA.US,D,20050908,000000,8.71563,8.71563,8.6414,8.65054,104688.68758533,0
+FFA.US,D,20050909,000000,8.69477,8.70747,8.6188,8.65948,176525.54631519,0
+FFA.US,D,20050912,000000,8.71563,8.71563,8.6061,8.65054,108339.69958557,0
+FFA.US,D,20050913,000000,8.664,8.664,8.58918,8.6061,123387.77553415,0
+FFA.US,D,20050914,000000,8.65054,8.67217,8.58024,8.5962,108795.16619226,0
+FFA.US,D,20050915,000000,8.69477,8.69477,8.52609,8.52609,163756.88315629,0
+FFA.US,D,20050916,000000,8.47263,8.56687,8.47263,8.56062,145287.60826701,0
+FFA.US,D,20050919,000000,8.58024,8.58024,8.51359,8.54562,82564.241183426,0
+FFA.US,D,20050920,000000,8.56062,8.56062,8.44378,8.48157,103313.96874047,0
+FFA.US,D,20050921,000000,8.48061,8.48061,8.36598,8.40022,137986.62414462,0
+FFA.US,D,20050922,000000,8.36598,8.40022,8.24568,8.24568,196377.85907411,0
+FFA.US,D,20050923,000000,8.24827,8.2577,8.15144,8.23366,115400.47186743,0
+FFA.US,D,20050926,000000,8.30319,8.30319,8.07605,8.12893,217808.706785,0
+FFA.US,D,20050927,000000,8.15144,8.16336,8.03642,8.08009,162619.25651764,0
+FFA.US,D,20050928,000000,8.09441,8.10701,8.04479,8.07605,112665.59247107,0
+FFA.US,D,20050929,000000,8.08431,8.12893,8.04152,8.12893,188393.67504169,0
+FFA.US,D,20050930,000000,8.12037,8.2201,8.10277,8.21654,140037.26375284,0
+FFA.US,D,20051003,000000,8.2277,8.25433,8.18914,8.20884,76405.043212074,0
+FFA.US,D,20051004,000000,8.2277,8.2277,8.1549,8.19952,109013.54059274,0
+FFA.US,D,20051005,000000,8.17712,8.24827,8.17712,8.20472,97386.663584854,0
+FFA.US,D,20051006,000000,8.19432,8.22442,8.14663,8.18914,57013.396450335,0
+FFA.US,D,20051007,000000,8.18404,8.18404,8.13393,8.17374,102183.62124851,0
+FFA.US,D,20051010,000000,8.12893,8.17374,8.08431,8.10701,97616.476644396,0
+FFA.US,D,20051011,000000,8.09441,8.15144,8.07258,8.15144,140730.86244386,0
+FFA.US,D,20051012,000000,8.12893,8.14663,7.9994,8.06249,141856.01054534,0
+FFA.US,D,20051013,000000,8.08431,8.08431,7.98016,7.99354,112214.28537677,0
+FFA.US,D,20051014,000000,8.00276,8.05479,7.97526,7.99354,155318.27239526,0
+FFA.US,D,20051017,000000,7.95401,8.04152,7.95401,8.00517,72756.110968029,0
+FFA.US,D,20051018,000000,7.9994,8.00276,7.82188,7.88756,156235.44487724,0
+FFA.US,D,20051019,000000,7.84429,7.85149,7.77793,7.83505,109013.54059274,0
+FFA.US,D,20051020,000000,7.87775,7.87775,7.7312,7.76188,150533.79326877,0
+FFA.US,D,20051021,000000,7.82188,7.82188,7.71206,7.77793,174933.49294795,0
+FFA.US,D,20051024,000000,7.72148,7.82188,7.72148,7.78995,112214.28537677,0
+FFA.US,D,20051025,000000,7.78601,7.82188,7.7312,7.82188,200709.9912282,0
+FFA.US,D,20051026,000000,7.86545,7.87285,7.71677,7.73446,159879.17773079,0
+FFA.US,D,20051027,000000,7.80159,7.80159,7.64685,7.66753,98074.023007286,0
+FFA.US,D,20051028,000000,7.73446,7.73446,7.64685,7.69908,170146.93406527,0
+FFA.US,D,20051031,000000,7.73783,7.7563,7.68196,7.73446,223282.62509012,0
+FFA.US,D,20051101,000000,7.7563,7.7563,7.60253,7.63657,195010.41937593,0
+FFA.US,D,20051102,000000,7.63657,7.68196,7.6207,7.66753,109244.39353038,0
+FFA.US,D,20051103,000000,7.71677,7.80159,7.67234,7.77793,132512.70583951,0
+FFA.US,D,20051104,000000,7.82188,7.83025,7.76188,7.82188,135475.31853922,0
+FFA.US,D,20051107,000000,7.77793,7.86131,7.77398,7.80476,128862.73371736,0
+FFA.US,D,20051108,000000,7.76188,7.84429,7.75062,7.82188,87811.466063292,0
+FFA.US,D,20051109,000000,7.77793,7.82188,7.73783,7.74178,171058.90715676,0
+FFA.US,D,20051110,000000,7.69167,7.80976,7.69167,7.74648,127951.80050397,0
+FFA.US,D,20051111,000000,7.73446,7.7563,7.69407,7.7262,127263.40120345,0
+FFA.US,D,20051114,000000,7.68196,7.73446,7.63263,7.70638,197057.93934987,0
+FFA.US,D,20051115,000000,7.69167,7.73783,7.65619,7.72148,177898.18540386,0
+FFA.US,D,20051116,000000,7.69407,7.7262,7.6207,7.64685,146424.19502755,0
+FFA.US,D,20051117,000000,7.65157,7.7262,7.64685,7.67715,249739.20364611,0
+FFA.US,D,20051118,000000,7.67715,7.71677,7.67234,7.69908,132282.89277996,0
+FFA.US,D,20051121,000000,7.69908,7.71206,7.60724,7.65955,189765.27425227,0
+FFA.US,D,20051122,000000,7.60253,7.66349,7.58983,7.66349,209147.56211113,0
+FFA.US,D,20051123,000000,7.7312,7.80476,7.65157,7.80159,191814.87398239,0
+FFA.US,D,20051125,000000,7.80159,7.90968,7.80159,7.90968,69106.138845887,0
+FFA.US,D,20051128,000000,7.95074,7.97036,7.80976,7.86545,250425.52319045,0
+FFA.US,D,20051129,000000,7.90968,7.95401,7.76188,7.79572,202302.04459544,0
+FFA.US,D,20051130,000000,7.75062,7.88756,7.73783,7.7813,248151.30979127,0
+FFA.US,D,20051201,000000,7.82601,7.96632,7.81611,7.90073,131375.07920087,0
+FFA.US,D,20051202,000000,7.86545,7.93112,7.81611,7.93112,108109.88652603,0
+FFA.US,D,20051205,000000,7.93112,7.93112,7.84429,7.84429,90322.771668698,0
+FFA.US,D,20051206,000000,7.86545,7.87775,7.77793,7.86131,183828.61019377,0
+FFA.US,D,20051207,000000,7.80159,7.87121,7.7563,7.76188,236967.42085291,0
+FFA.US,D,20051208,000000,7.73783,7.77793,7.69167,7.73783,200709.9912282,0
+FFA.US,D,20051209,000000,7.7563,7.76668,7.60253,7.64685,304938.01281635,0
+FFA.US,D,20051212,000000,7.63657,7.67715,7.57176,7.60253,259777.14692105,0
+FFA.US,D,20051213,000000,7.5503,7.64685,7.53684,7.60253,282813.56641445,0
+FFA.US,D,20051214,000000,7.6207,7.67234,7.58598,7.59935,286234.76535514,0
+FFA.US,D,20051215,000000,7.62474,7.65955,7.55983,7.65619,178583.4650701,0
+FFA.US,D,20051216,000000,7.66349,7.7563,7.66349,7.75062,163756.88315629,0
+FFA.US,D,20051219,000000,7.57646,7.63657,7.43145,7.48511,358538.52935077,0
+FFA.US,D,20051220,000000,7.49992,7.49992,7.28249,7.36125,367890.15308137,0
+FFA.US,D,20051221,000000,7.41751,7.48828,7.31758,7.4502,417157.4975836,0
+FFA.US,D,20051222,000000,7.4929,7.49992,7.38865,7.42761,360362.47553374,0
+FFA.US,D,20051223,000000,7.42761,7.5155,7.38865,7.5155,312919.07721448,0
+FFA.US,D,20051227,000000,7.49992,7.5155,7.38865,7.46107,270728.10316558,0
+FFA.US,D,20051228,000000,7.46107,7.48828,7.39654,7.42761,399364.14345769,0
+FFA.US,D,20051229,000000,7.41751,7.42289,7.36125,7.40019,224882.99748214,0
+FFA.US,D,20051230,000000,7.42289,7.48049,7.36125,7.48049,386818.01421163,0
+FFA.US,D,20060103,000000,7.43607,7.57646,7.42761,7.5503,177898.18540386,0
+FFA.US,D,20060104,000000,7.61609,7.73783,7.58598,7.7312,184511.81010381,0
+FFA.US,D,20060105,000000,7.77398,7.79572,7.69167,7.7563,305848.94602974,0
+FFA.US,D,20060106,000000,7.76188,7.86131,7.69908,7.83929,213709.50732476,0
+FFA.US,D,20060109,000000,7.86545,7.90968,7.80476,7.83025,222382.0906577,0
+FFA.US,D,20060110,000000,7.78601,7.86545,7.76188,7.84429,134108.91871914,0
+FFA.US,D,20060111,000000,7.86131,7.89583,7.80976,7.89169,134339.77165678,0
+FFA.US,D,20060112,000000,7.86545,7.91708,7.84909,7.86131,123847.40165324,0
+FFA.US,D,20060113,000000,7.82601,7.90073,7.82601,7.88756,163305.57606197,0
+FFA.US,D,20060117,000000,7.9065,7.9065,7.82601,7.85649,107422.5271036,0
+FFA.US,D,20060118,000000,7.85649,7.87775,7.78995,7.87121,155547.0455767,0
+FFA.US,D,20060119,000000,7.87121,7.90073,7.84909,7.87775,99213.72940212,0
+FFA.US,D,20060120,000000,7.87775,7.87775,7.77793,7.84429,118600.17677337,0
+FFA.US,D,20060123,000000,7.82188,7.87285,7.81226,7.86545,136615.02493405,0
+FFA.US,D,20060124,000000,7.89583,7.91525,7.80976,7.82601,140492.73035954,0
+FFA.US,D,20060125,000000,7.86545,7.89169,7.82188,7.86545,116772.07107801,0
+FFA.US,D,20060126,000000,7.93112,7.93112,7.86545,7.88756,119058.76301436,0
+FFA.US,D,20060127,000000,7.93112,7.93112,7.84429,7.84909,142779.42229589,0
+FFA.US,D,20060130,000000,7.84909,7.88756,7.78995,7.88756,173795.86630932,0
+FFA.US,D,20060131,000000,7.87775,7.89583,7.83025,7.87775,175394.15894514,0
+FFA.US,D,20060201,000000,7.87285,7.88189,7.84429,7.84909,109934.8725871,0
+FFA.US,D,20060202,000000,7.83505,7.89583,7.83505,7.88189,118371.40359192,0
+FFA.US,D,20060203,000000,7.86545,7.87775,7.82188,7.83929,151443.68660406,0
+FFA.US,D,20060206,000000,7.86545,7.86545,7.81226,7.82188,102629.72895233,0
+FFA.US,D,20060207,000000,7.82188,7.85149,7.76668,7.76668,66828.805812414,0
+FFA.US,D,20060208,000000,7.73446,7.77398,7.71677,7.76668,139809.5304495,0
+FFA.US,D,20060209,000000,7.78995,7.84909,7.74648,7.82188,149614.54103061,0
+FFA.US,D,20060210,000000,7.84909,7.85649,7.81226,7.85649,99892.769799772,0
+FFA.US,D,20060213,000000,7.87285,7.93112,7.7813,7.79572,116772.07107801,0
+FFA.US,D,20060214,000000,7.76188,7.91708,7.76188,7.91708,118142.63041048,0
+FFA.US,D,20060215,000000,7.91525,7.95401,7.86131,7.89169,115858.01823033,0
+FFA.US,D,20060216,000000,7.85149,7.98498,7.85149,7.97526,107422.5271036,0
+FFA.US,D,20060217,000000,7.9994,7.9994,7.89583,7.97036,152587.55251128,0
+FFA.US,D,20060221,000000,7.93602,8.00276,7.93112,7.99354,123156.92259651,0
+FFA.US,D,20060222,000000,8.00276,8.03383,7.95401,8.00517,111759.85864817,0
+FFA.US,D,20060223,000000,8.02892,8.02892,7.96132,8.01882,105372.92737347,0
+FFA.US,D,20060224,000000,8.01882,8.04479,7.97526,8.04152,157598.72506303,0
+FFA.US,D,20060227,000000,8.00517,8.10277,8.00517,8.05911,140492.73035954,0
+FFA.US,D,20060228,000000,8.07258,8.12037,8.02382,8.10701,266160.95856146,0
+FFA.US,D,20060301,000000,8.12893,8.14163,8.09441,8.14163,129318.20032406,0
+FFA.US,D,20060302,000000,8.15144,8.16846,8.05479,8.07258,102629.72895233,0
+FFA.US,D,20060303,000000,8.07605,8.14163,8.03383,8.11547,98305.915823023,0
+FFA.US,D,20060306,000000,8.08931,8.12893,8.01882,8.04479,96479.889883855,0
+FFA.US,D,20060307,000000,8.04479,8.07258,8.00517,8.04479,94424.050885144,0
+FFA.US,D,20060308,000000,8.06739,8.07258,8.00276,8.07258,83472.054762523,0
+FFA.US,D,20060309,000000,8.08931,8.14663,8.08931,8.14663,94881.597248033,0
+FFA.US,D,20060310,000000,8.12037,8.1549,8.10277,8.12893,76405.043212074,0
+FFA.US,D,20060313,000000,8.1549,8.21654,8.12037,8.21654,89865.225305808,0
+FFA.US,D,20060314,000000,8.21134,8.2577,8.17712,8.2277,104688.68758533,0
+FFA.US,D,20060315,000000,8.21654,8.21654,8.13393,8.16336,161700.00427947,0
+FFA.US,D,20060316,000000,8.20884,8.21654,8.16336,8.19432,139809.5304495,0
+FFA.US,D,20060317,000000,8.06249,8.07258,7.97526,7.9994,157829.57800067,0
+FFA.US,D,20060320,000000,8.03383,8.03642,7.95074,7.97036,115400.47186743,0
+FFA.US,D,20060321,000000,8.01882,8.02382,7.9416,7.95804,114719.35171359,0
+FFA.US,D,20060322,000000,7.98016,8.00517,7.9416,8.00276,115400.47186743,0
+FFA.US,D,20060323,000000,8.01882,8.04152,8.00276,8.03642,90547.385337752,0
+FFA.US,D,20060324,000000,8.02382,8.06739,8.00276,8.06249,121109.40262258,0
+FFA.US,D,20060327,000000,8.08431,8.11547,7.97526,7.97526,187023.11570922,0
+FFA.US,D,20060328,000000,7.99354,8.01882,7.94584,7.94584,116998.76450325,0
+FFA.US,D,20060329,000000,8.00276,8.02892,7.97526,7.99354,105147.27382632,0
+FFA.US,D,20060330,000000,8.02382,8.08431,7.99354,8.03383,109934.8725871,0
+FFA.US,D,20060331,000000,8.08931,8.08931,8.00276,8.04152,128184.73319781,0
+FFA.US,D,20060403,000000,8.08931,8.23366,8.04479,8.21654,114041.35119404,0
+FFA.US,D,20060404,000000,8.16336,8.2201,8.11547,8.2201,106966.02061881,0
+FFA.US,D,20060405,000000,8.21654,8.2577,8.16,8.17374,113812.57801259,0
+FFA.US,D,20060406,000000,8.19952,8.23366,8.1549,8.23366,96247.997068118,0
+FFA.US,D,20060407,000000,8.21654,8.27481,8.19952,8.25097,104235.30073484,0
+FFA.US,D,20060410,000000,8.2277,8.25097,8.21134,8.2277,60895.261388214,0
+FFA.US,D,20060411,000000,8.24058,8.24058,8.13393,8.19432,91922.104182616,0
+FFA.US,D,20060412,000000,8.21654,8.21654,7.9994,7.9994,84615.920669747,0
+FFA.US,D,20060413,000000,8.00517,8.00517,7.84429,7.88756,120881.66931924,0
+FFA.US,D,20060417,000000,7.86545,7.88756,7.7563,7.81226,87128.26615325,0
+FFA.US,D,20060418,000000,7.83505,7.84909,7.72148,7.84909,151215.95330071,0
+FFA.US,D,20060419,000000,7.84429,7.84429,7.76986,7.80159,114951.24452932,0
+FFA.US,D,20060420,000000,7.78601,7.81226,7.73783,7.76668,135697.85245208,0
+FFA.US,D,20060421,000000,7.74178,7.82188,7.73783,7.81226,104688.68758533,0
+FFA.US,D,20060424,000000,7.78601,7.81226,7.71677,7.74178,100128.8221279,0
+FFA.US,D,20060425,000000,7.72148,7.74648,7.69167,7.74178,166267.14888359,0
+FFA.US,D,20060426,000000,7.74648,7.77793,7.71677,7.73783,103313.96874047,0
+FFA.US,D,20060427,000000,7.74648,7.77793,7.70215,7.77398,93965.464644157,0
+FFA.US,D,20060428,000000,7.80476,7.81226,7.74178,7.79572,80738.215244258,0
+FFA.US,D,20060501,000000,7.80476,7.82601,7.77398,7.77793,93054.531430767,0
+FFA.US,D,20060502,000000,7.74648,7.77398,7.71677,7.7563,95568.956670466,0
+FFA.US,D,20060503,000000,7.7563,7.7563,7.69167,7.73446,84389.227244497,0
+FFA.US,D,20060504,000000,7.71677,7.74178,7.66349,7.69407,95109.330551381,0
+FFA.US,D,20060505,000000,7.71677,7.80476,7.69908,7.77793,130690.83941273,0
+FFA.US,D,20060508,000000,7.80476,7.83929,7.76668,7.76986,110164.68564665,0
+FFA.US,D,20060509,000000,7.81226,7.83505,7.76188,7.76188,116093.03068035,0
+FFA.US,D,20060510,000000,7.76668,7.78601,7.67234,7.7262,118825.83032052,0
+FFA.US,D,20060511,000000,7.73446,7.80159,7.65955,7.70215,172426.34685495,0
+FFA.US,D,20060512,000000,7.70215,7.70215,7.56435,7.56694,131375.07920087,0
+FFA.US,D,20060515,000000,7.58598,7.60253,7.54002,7.57646,82331.308489592,0
+FFA.US,D,20060516,000000,7.58031,7.62474,7.54002,7.54002,103089.35507141,0
+FFA.US,D,20060517,000000,7.51021,7.52732,7.41049,7.45779,154631.95285093,0
+FFA.US,D,20060518,000000,7.45779,7.5503,7.4502,7.47588,163532.26948723,0
+FFA.US,D,20060519,000000,7.46501,7.4929,7.37048,7.48049,96479.889883855,0
+FFA.US,D,20060522,000000,7.46107,7.46107,7.3222,7.35269,120424.12295634,0
+FFA.US,D,20060523,000000,7.37567,7.46501,7.37567,7.405,112214.28537677,0
+FFA.US,D,20060524,000000,7.42761,7.42761,7.35269,7.39654,143689.31563119,0
+FFA.US,D,20060525,000000,7.43607,7.47588,7.36442,7.36442,156920.72454348,0
+FFA.US,D,20060526,000000,7.44001,7.4502,7.3826,7.42761,151443.68660406,0
+FFA.US,D,20060530,000000,7.42761,7.43607,7.34154,7.36442,155547.0455767,0
+FFA.US,D,20060531,000000,7.41751,7.47588,7.39269,7.47588,142550.64911444,0
+FFA.US,D,20060601,000000,7.4929,7.60724,7.47588,7.60724,90996.612675862,0
+FFA.US,D,20060602,000000,7.66349,7.69908,7.62474,7.69407,84615.920669747,0
+FFA.US,D,20060605,000000,7.63263,7.69407,7.63263,7.67234,75266.376695337,0
+FFA.US,D,20060606,000000,7.66753,7.68196,7.43145,7.50559,102629.72895233,0
+FFA.US,D,20060607,000000,7.50559,7.5503,7.47126,7.53684,126580.2012934,0
+FFA.US,D,20060608,000000,7.53684,7.53684,7.46107,7.46107,83706.027334455,0
+FFA.US,D,20060609,000000,7.49607,7.60253,7.49607,7.54002,75039.683270088,0
+FFA.US,D,20060612,000000,7.54002,7.59935,7.53118,7.53118,85297.040823594,0
+FFA.US,D,20060613,000000,7.5155,7.5503,7.42289,7.54464,127723.02732253,0
+FFA.US,D,20060614,000000,7.52088,7.58031,7.5155,7.52492,70477.738056459,0
+FFA.US,D,20060615,000000,7.55502,7.67234,7.55502,7.60253,116093.03068035,0
+FFA.US,D,20060616,000000,7.66753,7.7563,7.62474,7.68773,113356.0715278,0
+FFA.US,D,20060619,000000,7.58598,7.58598,7.4929,7.55983,95794.610217617,0
+FFA.US,D,20060620,000000,7.4929,7.53118,7.46107,7.46107,126355.58762435,0
+FFA.US,D,20060621,000000,7.51021,7.5155,7.39269,7.42289,108795.16619226,0
+FFA.US,D,20060622,000000,7.42761,7.4502,7.40019,7.42289,76633.816393519,0
+FFA.US,D,20060623,000000,7.45779,7.48828,7.40019,7.48828,76405.043212074,0
+FFA.US,D,20060626,000000,7.47126,7.4929,7.45327,7.45327,81653.307970037,0
+FFA.US,D,20060627,000000,7.45327,7.48049,7.31758,7.35269,135020.89181062,0
+FFA.US,D,20060628,000000,7.36125,7.39269,7.3222,7.34538,98305.915823023,0
+FFA.US,D,20060629,000000,7.405,7.45327,7.37048,7.44463,135240.30608919,0
+FFA.US,D,20060630,000000,7.48828,7.53684,7.43145,7.4929,123387.77553415,0
+FFA.US,D,20060703,000000,7.49992,7.69167,7.49992,7.66349,89865.225305808,0
+FFA.US,D,20060705,000000,7.60253,7.66753,7.56694,7.60724,107882.15322268,0
+FFA.US,D,20060706,000000,7.68196,7.69908,7.54002,7.69167,101267.48864464,0
+FFA.US,D,20060707,000000,7.69908,7.77398,7.62474,7.7262,135937.0244145,0
+FFA.US,D,20060710,000000,7.73446,7.81611,7.55983,7.61137,189765.27425227,0
+FFA.US,D,20060711,000000,7.61609,7.61609,7.47126,7.53684,130464.14598748,0
+FFA.US,D,20060712,000000,7.53684,7.58598,7.4929,7.54002,93742.930731297,0
+FFA.US,D,20060713,000000,7.47126,7.54464,7.47126,7.52732,71379.312366971,0
+FFA.US,D,20060714,000000,7.55983,7.55983,7.44463,7.47588,81197.841363343,0
+FFA.US,D,20060717,000000,7.47588,7.50559,7.405,7.42761,69793.49826832,0
+FFA.US,D,20060718,000000,7.45327,7.45327,7.34154,7.3826,104455.7548915,0
+FFA.US,D,20060719,000000,7.41529,7.48828,7.36442,7.48828,112665.59247107,0
+FFA.US,D,20060720,000000,7.55983,7.55983,7.43607,7.47588,96020.26376477,0
+FFA.US,D,20060721,000000,7.50559,7.50559,7.43607,7.47588,96247.997068118,0
+FFA.US,D,20060724,000000,7.52088,7.54464,7.4502,7.5155,101267.48864464,0
+FFA.US,D,20060725,000000,7.55502,7.55502,7.48049,7.55502,106510.55401211,0
+FFA.US,D,20060726,000000,7.55502,7.64301,7.53684,7.64301,104455.7548915,0
+FFA.US,D,20060727,000000,7.80159,7.81611,7.73446,7.73446,85069.307520247,0
+FFA.US,D,20060728,000000,7.79572,7.81226,7.67234,7.7563,117914.89710713,0
+FFA.US,D,20060731,000000,7.77793,7.7813,7.69407,7.73446,140730.86244386,0
+FFA.US,D,20060801,000000,7.71206,7.7563,7.64685,7.75062,109473.16671182,0
+FFA.US,D,20060802,000000,7.83505,7.84429,7.71206,7.74178,138214.35744797,0
+FFA.US,D,20060803,000000,7.74648,7.82188,7.66753,7.82188,125445.69428906,0
+FFA.US,D,20060804,000000,7.85149,7.97526,7.84429,7.89583,92600.104702171,0
+FFA.US,D,20060807,000000,7.9065,7.90968,7.80976,7.86545,89633.33249007,0
+FFA.US,D,20060808,000000,7.9065,7.91525,7.7563,7.84909,111759.85864817,0
+FFA.US,D,20060809,000000,7.89169,7.93112,7.78601,7.84429,94656.983578979,0
+FFA.US,D,20060810,000000,7.83929,7.87775,7.82188,7.87121,107422.5271036,0
+FFA.US,D,20060811,000000,7.88756,7.88756,7.76668,7.88756,116998.76450325,0
+FFA.US,D,20060814,000000,7.96632,7.96632,7.83929,7.88756,98305.915823023,0
+FFA.US,D,20060815,000000,7.99354,7.99354,7.70638,7.77398,271184.60965037,0
+FFA.US,D,20060816,000000,7.80159,7.81226,7.65619,7.69167,163756.88315629,0
+FFA.US,D,20060817,000000,7.70638,7.74648,7.69908,7.71206,118142.63041048,0
+FFA.US,D,20060818,000000,7.74178,7.77398,7.7312,7.74648,154180.64575662,0
+FFA.US,D,20060821,000000,7.76668,7.76668,7.70215,7.75062,94197.357459894,0
+FFA.US,D,20060822,000000,7.76188,7.78601,7.73783,7.76188,154180.64575662,0
+FFA.US,D,20060823,000000,7.76986,7.77793,7.67234,7.74178,116550.57704325,0
+FFA.US,D,20060824,000000,7.76668,7.76986,7.70215,7.73446,93054.531430767,0
+FFA.US,D,20060825,000000,7.75062,7.7563,7.71206,7.7563,75722.88318013,0
+FFA.US,D,20060828,000000,7.76986,7.78995,7.7262,7.74648,130464.14598748,0
+FFA.US,D,20060829,000000,7.7563,7.77793,7.71206,7.71206,153952.91245327,0
+FFA.US,D,20060830,000000,7.66753,7.77398,7.66753,7.77398,219189.66489845,0
+FFA.US,D,20060831,000000,7.80976,7.85149,7.7813,7.83025,130690.83941273,0
+FFA.US,D,20060901,000000,7.85149,7.89583,7.84909,7.86131,72980.724637084,0
+FFA.US,D,20060905,000000,7.93112,7.93112,7.80976,7.83505,108795.16619226,0
+FFA.US,D,20060906,000000,7.85649,7.85649,7.76986,7.83505,137305.50399078,0
+FFA.US,D,20060907,000000,7.83505,7.83505,7.73783,7.77793,124078.25459088,0
+FFA.US,D,20060908,000000,7.82188,7.85649,7.80159,7.85649,112214.28537677,0
+FFA.US,D,20060911,000000,8.01882,8.01882,7.69908,7.88189,208916.70917349,0
+FFA.US,D,20060912,000000,7.9065,7.99354,7.9065,7.95401,96701.383918617,0
+FFA.US,D,20060913,000000,7.95401,7.95401,7.91708,7.93602,101034.5559508,0
+FFA.US,D,20060914,000000,7.95401,7.9892,7.89169,7.95401,139582.83702425,0
+FFA.US,D,20060915,000000,7.98016,8.01017,7.95804,7.9892,109934.8725871,0
+FFA.US,D,20060918,000000,7.83929,7.85649,7.7312,7.76668,230355.87590915,0
+FFA.US,D,20060919,000000,7.7262,7.83505,7.7262,7.83505,187023.11570922,0
+FFA.US,D,20060920,000000,7.95401,7.95401,7.85149,7.92189,149392.00711774,0
+FFA.US,D,20060921,000000,7.93602,7.98498,7.90073,7.98498,157147.41796872,0
+FFA.US,D,20060922,000000,8.16846,8.16846,7.87285,7.89169,112665.59247107,0
+FFA.US,D,20060925,000000,7.89583,7.9416,7.82188,7.9416,150761.52657212,0
+FFA.US,D,20060926,000000,7.9892,7.9994,7.91525,7.9994,132971.2920805,0
+FFA.US,D,20060927,000000,8.05065,8.09441,7.98016,8.01363,99213.72940212,0
+FFA.US,D,20060928,000000,8.05911,8.05911,7.98498,8.02382,122932.30892746,0
+FFA.US,D,20060929,000000,8.00276,8.05065,7.93112,7.97526,158739.47133596,0
+FFA.US,D,20061002,000000,7.9892,8.01363,7.9416,7.96132,102407.19503947,0
+FFA.US,D,20061003,000000,7.93602,8.00517,7.93602,7.98016,114041.35119404,0
+FFA.US,D,20061004,000000,7.98016,8.05911,7.96632,8.05911,130005.55974649,0
+FFA.US,D,20061005,000000,8.07605,8.13393,8.05065,8.08009,98757.222917328,0
+FFA.US,D,20061006,000000,8.11047,8.11047,8.00276,8.07605,130464.14598748,0
+FFA.US,D,20061009,000000,8.04152,8.08009,7.9994,8.08009,90766.799616319,0
+FFA.US,D,20061010,000000,8.12037,8.12037,8.03642,8.08431,68196.245510595,0
+FFA.US,D,20061011,000000,8.10701,8.12393,8.04479,8.10277,85297.040823594,0
+FFA.US,D,20061012,000000,8.11047,8.11047,8.04479,8.07258,56558.969721738,0
+FFA.US,D,20061013,000000,8.10277,8.10277,8.03383,8.06739,67054.459359566,0
+FFA.US,D,20061016,000000,8.03642,8.07605,8.00517,8.03642,73217.816843309,0
+FFA.US,D,20061017,000000,8.06739,8.06739,7.96132,8.01363,90322.771668698,0
+FFA.US,D,20061018,000000,7.9994,8.04479,7.95804,7.99354,76405.043212074,0
+FFA.US,D,20061019,000000,7.96632,7.9994,7.91525,7.95804,90766.799616319,0
+FFA.US,D,20061020,000000,7.96632,7.96632,7.90968,7.95074,122249.10901742,0
+FFA.US,D,20061023,000000,7.9416,7.95804,7.90968,7.94584,105597.54104253,0
+FFA.US,D,20061024,000000,7.92189,7.94584,7.85649,7.89169,126129.9340772,0
+FFA.US,D,20061025,000000,7.91525,7.95074,7.86545,7.90968,174251.33291601,0
+FFA.US,D,20061026,000000,7.95074,7.97036,7.90968,7.97036,113356.0715278,0
+FFA.US,D,20061027,000000,8.01882,8.01882,7.93602,7.96632,116550.57704325,0
+FFA.US,D,20061030,000000,7.9892,7.9892,7.91525,7.91525,94881.597248033,0
+FFA.US,D,20061031,000000,7.93602,7.96632,7.90968,7.95804,125899.08113955,0
+FFA.US,D,20061101,000000,7.97036,7.9892,7.93602,7.95074,85529.973517429,0
+FFA.US,D,20061102,000000,7.89583,7.92189,7.72148,7.83505,146424.19502755,0
+FFA.US,D,20061103,000000,7.83929,7.87121,7.73783,7.7813,95568.956670466,0
+FFA.US,D,20061106,000000,7.7563,7.90073,7.7563,7.90073,153269.71254324,0
+FFA.US,D,20061107,000000,7.92189,7.92189,7.85149,7.90073,110614.95286285,0
+FFA.US,D,20061108,000000,7.9065,7.94584,7.87285,7.9416,91686.051854489,0
+FFA.US,D,20061109,000000,7.95074,7.95401,7.86545,7.91708,135240.30608919,0
+FFA.US,D,20061110,000000,7.93602,7.93602,7.86545,7.89583,121797.80192312,0
+FFA.US,D,20061113,000000,7.87121,7.90968,7.83025,7.85149,138897.55735801,0
+FFA.US,D,20061114,000000,7.89169,7.90073,7.83025,7.89169,103545.8615562,0
+FFA.US,D,20061115,000000,7.90073,7.90968,7.83929,7.84429,116550.57704325,0
+FFA.US,D,20061116,000000,7.88189,7.89583,7.83929,7.84909,116772.07107801,0
+FFA.US,D,20061117,000000,7.84909,7.89169,7.81226,7.89169,182233.43719224,0
+FFA.US,D,20061120,000000,7.91708,7.92689,7.87121,7.89169,159421.6313679,0
+FFA.US,D,20061121,000000,7.91525,7.97526,7.84909,7.87285,228990.51596717,0
+FFA.US,D,20061122,000000,7.89583,7.93602,7.84909,7.93602,205274.01619802,0
+FFA.US,D,20061124,000000,7.9416,7.97036,7.91708,7.97036,73437.231121876,0
+FFA.US,D,20061127,000000,7.97036,7.97526,7.79572,7.83929,210506.68278452,0
+FFA.US,D,20061128,000000,7.77398,7.9065,7.77398,7.9065,172198.61355159,0
+FFA.US,D,20061129,000000,7.87775,8.02892,7.87775,8.02892,205502.78937947,0
+FFA.US,D,20061130,000000,8.03642,8.08009,8.01017,8.08009,163532.26948723,0
+FFA.US,D,20061201,000000,8.06249,8.12393,8.04479,8.12393,160793.23057848,0
+FFA.US,D,20061204,000000,8.12393,8.16336,8.08931,8.15144,140730.86244386,0
+FFA.US,D,20061205,000000,8.18404,8.21654,8.12037,8.21654,146424.19502755,0
+FFA.US,D,20061206,000000,8.24827,8.25097,8.1549,8.23366,129087.34738642,0
+FFA.US,D,20061207,000000,8.20472,8.2577,8.17374,8.2577,128638.12004831,0
+FFA.US,D,20061208,000000,8.27481,8.27924,8.15144,8.2201,147341.36750952,0
+FFA.US,D,20061211,000000,8.22442,8.24058,8.1373,8.2201,153725.17914992,0
+FFA.US,D,20061212,000000,8.21654,8.23366,8.17374,8.23366,95109.330551381,0
+FFA.US,D,20061213,000000,8.22442,8.29799,8.1549,8.2277,160567.57703132,0
+FFA.US,D,20061214,000000,8.18058,8.21654,8.14163,8.20472,147109.47469379,0
+FFA.US,D,20061215,000000,8.2277,8.2277,8.03383,8.13393,184052.18398473,0
+FFA.US,D,20061218,000000,8.12893,8.16,8.05065,8.16,236520.27327099,0
+FFA.US,D,20061219,000000,8.14663,8.19432,8.03642,8.19432,284183.08586882,0
+FFA.US,D,20061220,000000,8.03383,8.06249,7.9416,7.9892,274149.30210627,0
+FFA.US,D,20061221,000000,8.05479,8.07258,7.96632,8.05065,268892.71832353,0
+FFA.US,D,20061222,000000,8.06249,8.08431,7.97036,8.08431,186795.38240587,0
+FFA.US,D,20061226,000000,8.08931,8.12037,8.04152,8.11047,168548.64142945,0
+FFA.US,D,20061227,000000,8.1373,8.1373,8.04152,8.09864,169458.53476474,0
+FFA.US,D,20061228,000000,8.07605,8.08009,7.96132,8.04152,221238.22475048,0
+FFA.US,D,20061229,000000,8.00517,8.04479,7.97036,8.04479,194319.94031921,0
+FFA.US,D,20070103,000000,8.00276,8.05065,7.9416,8.01017,188164.90186024,0
+FFA.US,D,20070104,000000,8.02382,8.05911,7.97526,8.05911,94197.357459894,0
+FFA.US,D,20070105,000000,8.05479,8.05479,7.89583,7.94584,170373.62749053,0
+FFA.US,D,20070108,000000,7.9892,8.03383,7.95074,8.02892,221238.22475048,0
+FFA.US,D,20070109,000000,7.96132,8.05911,7.93112,8.02382,294451.8820814,0
+FFA.US,D,20070110,000000,7.99354,8.04152,7.95074,8.04152,170599.28103768,0
+FFA.US,D,20070111,000000,8.03383,8.07258,7.9994,8.01017,157829.57800067,0
+FFA.US,D,20070112,000000,7.98498,8.05911,7.93602,8.05911,223971.02439065,0
+FFA.US,D,20070116,000000,8.01363,8.05065,7.97526,8.05065,185881.32955819,0
+FFA.US,D,20070117,000000,8.05065,8.06249,8.00276,8.05911,130690.83941273,0
+FFA.US,D,20070118,000000,8.04479,8.08009,7.96632,8.02892,165811.6822769,0
+FFA.US,D,20070119,000000,8.07258,8.07258,7.99354,8.04479,186336.79616488,0
+FFA.US,D,20070122,000000,8.05065,8.05911,7.97036,8.03383,149163.2339363,0
+FFA.US,D,20070123,000000,7.9892,8.05479,7.97526,8.02892,173795.86630932,0
+FFA.US,D,20070124,000000,8.03383,8.03383,7.94584,7.9892,163532.26948723,0
+FFA.US,D,20070125,000000,7.95401,8.00517,7.94584,7.98498,202990.44389596,0
+FFA.US,D,20070126,000000,7.96632,8.01882,7.92189,8.00276,171290.7999725,0
+FFA.US,D,20070129,000000,8.02382,8.02382,7.96132,8.00276,140269.15656859,0
+FFA.US,D,20070130,000000,8.02382,8.02382,7.94584,7.9892,140730.86244386,0
+FFA.US,D,20070131,000000,7.99354,8.00276,7.9416,8.00276,175394.15894514,0
+FFA.US,D,20070201,000000,8.01882,8.05479,8.00517,8.05479,192271.38046718,0
+FFA.US,D,20070202,000000,8.07258,8.07258,8.01017,8.04152,101267.48864464,0
+FFA.US,D,20070205,000000,8.04152,8.05911,8.01882,8.05479,94424.050885144,0
+FFA.US,D,20070206,000000,8.04152,8.07258,7.99354,8.01882,206642.49577431,0
+FFA.US,D,20070207,000000,8.02382,8.04152,7.99354,8.01882,164444.24257872,0
+FFA.US,D,20070208,000000,7.9994,8.06249,7.9892,8.05911,275285.88886682,0
+FFA.US,D,20070209,000000,8.02892,8.07258,7.99354,8.05911,189765.27425227,0
+FFA.US,D,20070212,000000,8.05911,8.05911,7.99354,8.05065,158125.94325844,0
+FFA.US,D,20070213,000000,8.05479,8.06249,8.01363,8.06249,178354.69188865,0
+FFA.US,D,20070214,000000,8.06739,8.08009,8.02892,8.08009,267304.82446868,0
+FFA.US,D,20070215,000000,8.06739,8.08009,8.03642,8.08009,216450.6259897,0
+FFA.US,D,20070216,000000,8.04479,8.07605,8.01363,8.06249,210285.18874976,0
+FFA.US,D,20070220,000000,8.02382,8.05911,7.99354,8.05911,256813.49434324,0
+FFA.US,D,20070221,000000,8.03383,8.05911,7.9994,8.04152,195693.61928597,0
+FFA.US,D,20070222,000000,8.01363,8.05911,7.96632,8.01882,205043.16326038,0
+FFA.US,D,20070223,000000,8.02382,8.06249,8.01363,8.06249,168548.64142945,0
+FFA.US,D,20070226,000000,8.03383,8.07605,8.00517,8.06739,163756.88315629,0
+FFA.US,D,20070227,000000,8.01882,8.02382,7.86131,7.93602,205502.78937947,0
+FFA.US,D,20070228,000000,7.93602,7.98016,7.89169,7.98016,166496.96194313,0
+FFA.US,D,20070301,000000,7.98016,7.98016,7.86545,7.98016,113812.57801259,0
+FFA.US,D,20070302,000000,7.98016,7.98016,7.84429,7.85649,180183.83746212,0
+FFA.US,D,20070305,000000,7.83505,7.85649,7.68773,7.74178,182687.86392083,0
+FFA.US,D,20070306,000000,7.77793,7.80159,7.67234,7.76668,305396.59905734,0
+FFA.US,D,20070307,000000,7.77398,7.78601,7.7262,7.78601,218953.61257033,0
+FFA.US,D,20070308,000000,7.80976,7.85149,7.77793,7.83929,161929.81733902,0
+FFA.US,D,20070309,000000,7.83929,7.86131,7.80976,7.86131,126816.25362154,0
+FFA.US,D,20070312,000000,7.86545,7.95401,7.84909,7.95401,158285.04460736,0
+FFA.US,D,20070313,000000,7.95401,7.96132,7.81611,7.90073,178583.4650701,0
+FFA.US,D,20070314,000000,7.91708,7.91708,7.82188,7.89583,141634.51651057,0
+FFA.US,D,20070315,000000,7.90968,7.9416,7.89169,7.93112,140037.26375284,0
+FFA.US,D,20070316,000000,7.93112,7.97526,7.92189,7.94584,261149.78600972,0
+FFA.US,D,20070319,000000,7.82188,7.83929,7.76668,7.82188,198659.35161998,0
+FFA.US,D,20070320,000000,7.82188,7.85149,7.81226,7.85149,215994.11950491,0
+FFA.US,D,20070321,000000,7.87285,7.90073,7.83929,7.90073,199794.89850242,0
+FFA.US,D,20070322,000000,7.89583,7.93112,7.86545,7.91708,204130.1502908,0
+FFA.US,D,20070323,000000,7.90968,7.95074,7.87775,7.95074,147796.83411622,0
+FFA.US,D,20070326,000000,7.95074,7.97526,7.7813,7.97526,235830.83409237,0
+FFA.US,D,20070327,000000,7.97036,7.97036,7.84429,7.96132,222605.66444866,0
+FFA.US,D,20070328,000000,7.93602,7.94584,7.88756,7.94584,140492.73035954,0
+FFA.US,D,20070329,000000,7.96632,7.97036,7.88189,7.90968,152587.55251128,0
+FFA.US,D,20070330,000000,7.93112,7.94584,7.89583,7.94584,128638.12004831,0
+FFA.US,D,20070402,000000,7.93112,7.95074,7.9065,7.95074,164673.01576015,0
+FFA.US,D,20070403,000000,7.95074,7.97526,7.94584,7.97526,128862.73371736,0
+FFA.US,D,20070404,000000,7.95401,7.98016,7.94584,7.97526,184511.81010381,0
+FFA.US,D,20070405,000000,7.97036,7.9892,7.95401,7.9892,131599.69286993,0
+FFA.US,D,20070409,000000,7.9892,8.02892,7.9892,8.02892,190214.50159037,0
+FFA.US,D,20070410,000000,8.07258,8.07605,8.02892,8.07605,109473.16671182,0
+FFA.US,D,20070411,000000,8.08431,8.10277,7.99354,8.04152,153492.24645609,0
+FFA.US,D,20070412,000000,8.03383,8.07605,8.01882,8.07258,186104.90334915,0
+FFA.US,D,20070413,000000,8.05065,8.08009,8.05065,8.07258,175166.42564179,0
+FFA.US,D,20070416,000000,8.11047,8.12393,8.07605,8.10701,147796.83411622,0
+FFA.US,D,20070417,000000,8.12037,8.12037,8.04152,8.08931,174476.98646316,0
+FFA.US,D,20070418,000000,8.09441,8.10701,8.06249,8.10277,130005.55974649,0
+FFA.US,D,20070419,000000,8.04152,8.10277,8.03642,8.10277,173338.31994643,0
+FFA.US,D,20070420,000000,8.12893,8.21654,8.12393,8.19432,167408.93503462,0
+FFA.US,D,20070423,000000,8.2277,8.2577,8.16846,8.2277,151443.68660406,0
+FFA.US,D,20070424,000000,8.23366,8.26885,8.19952,8.2577,169692.50733668,0
+FFA.US,D,20070425,000000,8.26885,8.29799,8.24058,8.29799,180409.49100927,0
+FFA.US,D,20070426,000000,8.33213,8.33213,8.2277,8.32597,155318.27239526,0
+FFA.US,D,20070427,000000,8.31367,8.32127,8.26366,8.29126,120424.12295634,0
+FFA.US,D,20070430,000000,8.3179,8.3529,8.24827,8.27481,135240.30608919,0
+FFA.US,D,20070501,000000,8.20884,8.30319,8.18404,8.21654,236967.42085291,0
+FFA.US,D,20070502,000000,8.21654,8.27924,8.21134,8.26885,165125.36273256,0
+FFA.US,D,20070503,000000,8.27924,8.30915,8.25097,8.30915,158285.04460736,0
+FFA.US,D,20070504,000000,8.31367,8.33886,8.25097,8.29126,140954.43623482,0
+FFA.US,D,20070507,000000,8.29126,8.30915,8.2201,8.24568,131821.18690469,0
+FFA.US,D,20070508,000000,8.26366,8.26366,8.20472,8.23366,139582.83702425,0
+FFA.US,D,20070509,000000,8.24827,8.26885,8.2201,8.26366,101267.48864464,0
+FFA.US,D,20070510,000000,8.27924,8.28779,8.2277,8.25097,144371.47566313,0
+FFA.US,D,20070511,000000,8.27481,8.29539,8.2277,8.27481,168319.86824801,0
+FFA.US,D,20070514,000000,8.28443,8.30319,8.2577,8.29126,152587.55251128,0
+FFA.US,D,20070515,000000,8.31367,8.35636,8.20884,8.21134,230355.87590915,0
+FFA.US,D,20070516,000000,8.23366,8.29126,8.2277,8.29126,176075.27909898,0
+FFA.US,D,20070517,000000,8.29799,8.33213,8.25097,8.28443,146878.62175614,0
+FFA.US,D,20070518,000000,8.30319,8.32127,8.27481,8.29799,142550.64911444,0
+FFA.US,D,20070521,000000,8.32597,8.33886,8.28443,8.33213,154180.64575662,0
+FFA.US,D,20070522,000000,8.34848,8.35636,8.29126,8.32127,157147.41796872,0
+FFA.US,D,20070523,000000,8.34425,8.3756,8.29126,8.31367,187252.92876876,0
+FFA.US,D,20070524,000000,8.31367,8.34848,8.26366,8.28779,127492.1743849,0
+FFA.US,D,20070525,000000,8.33213,8.37118,8.30915,8.37118,125214.84135142,0
+FFA.US,D,20070529,000000,8.3756,8.38348,8.34848,8.3756,109934.8725871,0
+FFA.US,D,20070530,000000,8.3756,8.44686,8.36598,8.44686,117454.23110995,0
+FFA.US,D,20070531,000000,8.46734,8.58024,8.43599,8.52609,141182.16953817,0
+FFA.US,D,20070601,000000,8.55716,8.6061,8.54379,8.5535,130235.37280603,0
+FFA.US,D,20070604,000000,8.58024,8.58918,8.51801,8.54562,150761.52657212,0
+FFA.US,D,20070605,000000,8.54562,8.55716,8.3529,8.39502,171970.88024825,0
+FFA.US,D,20070606,000000,8.39502,8.4054,8.30915,8.34425,109699.86013707,0
+FFA.US,D,20070607,000000,8.33636,8.35983,8.21654,8.26366,127723.02732253,0
+FFA.US,D,20070608,000000,8.25097,8.27481,8.08431,8.27481,185423.7831953,0
+FFA.US,D,20070611,000000,8.2577,8.35983,8.22442,8.35636,128184.73319781,0
+FFA.US,D,20070612,000000,8.30319,8.34425,8.23366,8.29539,106510.55401211,0
+FFA.US,D,20070613,000000,8.3756,8.4308,8.30915,8.33213,122932.30892746,0
+FFA.US,D,20070614,000000,8.30319,8.40022,8.30319,8.35636,74348.164335266,0
+FFA.US,D,20070615,000000,8.42186,8.44022,8.35983,8.35983,82794.054242969,0
+FFA.US,D,20070618,000000,8.28443,8.28443,8.20884,8.21654,139809.5304495,0
+FFA.US,D,20070619,000000,8.2201,8.34425,8.20884,8.21654,92148.797607866,0
+FFA.US,D,20070620,000000,8.27481,8.29539,8.18404,8.24568,115400.47186743,0
+FFA.US,D,20070621,000000,8.27481,8.27481,8.16846,8.19952,83472.054762523,0
+FFA.US,D,20070622,000000,8.19952,8.19952,8.10701,8.10701,68196.245510595,0
+FFA.US,D,20070625,000000,8.16846,8.16846,8.05911,8.05911,96933.276734354,0
+FFA.US,D,20070626,000000,8.08009,8.08431,8.00517,8.02382,69562.64533068,0
+FFA.US,D,20070627,000000,7.96632,8.08431,7.9416,8.05911,109013.54059274,0
+FFA.US,D,20070628,000000,8.05911,8.13393,8.05065,8.05479,115176.89807648,0
+FFA.US,D,20070629,000000,8.06739,8.12893,7.9892,7.9994,109934.8725871,0
+FFA.US,D,20070702,000000,7.9994,8.10277,7.9994,8.06739,112665.59247107,0
+FFA.US,D,20070703,000000,8.16336,8.2201,8.09864,8.12893,68426.058570138,0
+FFA.US,D,20070705,000000,8.14663,8.20884,8.09441,8.09441,106742.44682784,0
+FFA.US,D,20070706,000000,8.08431,8.17712,8.07258,8.16336,86439.866852721,0
+FFA.US,D,20070709,000000,8.2201,8.2277,8.12037,8.12037,116318.6842275,0
+FFA.US,D,20070710,000000,8.14163,8.14163,8.06249,8.07605,113580.68519685,0
+FFA.US,D,20070711,000000,8.12037,8.18404,8.05911,8.11047,71157.818332209,0
+FFA.US,D,20070712,000000,8.18058,8.19952,8.15144,8.19432,70706.511237904,0
+FFA.US,D,20070713,000000,8.19432,8.19952,8.14663,8.16336,38317.428135808,0
+FFA.US,D,20070716,000000,8.15144,8.16336,8.1373,8.14663,42421.826986547,0
+FFA.US,D,20070717,000000,8.16336,8.16336,8.09441,8.09441,48121.398838815,0
+FFA.US,D,20070718,000000,8.07258,8.08431,7.97526,8.02382,107195.83367835,0
+FFA.US,D,20070719,000000,8.08431,8.08431,8.03383,8.03383,72302.72411753,0
+FFA.US,D,20070720,000000,8.01017,8.03383,7.95401,7.95401,44702.279654313,0
+FFA.US,D,20070723,000000,7.88189,8.01363,7.88189,7.95401,121570.06861976,0
+FFA.US,D,20070724,000000,7.91708,7.92689,7.7563,7.7563,106510.55401211,0
+FFA.US,D,20070725,000000,7.79572,7.81611,7.66349,7.71206,106050.92789302,0
+FFA.US,D,20070726,000000,7.65619,7.65619,7.3826,7.43607,150988.21999737,0
+FFA.US,D,20070727,000000,7.43607,7.45779,7.38865,7.405,175166.42564179,0
+FFA.US,D,20070730,000000,7.37048,7.55983,7.37048,7.54464,109244.39353038,0
+FFA.US,D,20070731,000000,7.60253,7.68773,7.54464,7.54464,128411.42662306,0
+FFA.US,D,20070801,000000,7.49992,7.54002,7.43145,7.50559,150533.79326877,0
+FFA.US,D,20070802,000000,7.49992,7.57176,7.49992,7.54002,130235.37280603,0
+FFA.US,D,20070803,000000,7.53684,7.56694,7.42289,7.42289,85983.360367928,0
+FFA.US,D,20070806,000000,7.38865,7.44463,7.31758,7.43145,192037.40789524,0
+FFA.US,D,20070807,000000,7.45327,7.54464,7.45327,7.52088,109473.16671182,0
+FFA.US,D,20070808,000000,7.58031,7.64301,7.54002,7.61137,168319.86824801,0
+FFA.US,D,20070809,000000,7.51021,7.59474,7.47588,7.48049,76861.549696866,0
+FFA.US,D,20070810,000000,7.42289,7.43145,7.30912,7.41049,83244.321459176,0
+FFA.US,D,20070813,000000,7.4929,7.51021,7.3299,7.3299,126129.9340772,0
+FFA.US,D,20070814,000000,7.34154,7.34817,7.12045,7.12045,112214.28537677,0
+FFA.US,D,20070815,000000,7.10286,7.10286,6.73464,6.75233,261149.78600972,0
+FFA.US,D,20070816,000000,6.55423,6.71723,6.11523,6.46296,662101.82332226,0
+FFA.US,D,20070817,000000,6.68164,7.01043,6.62078,6.95053,268892.71832353,0
+FFA.US,D,20070820,000000,7.05958,7.15863,7.03005,7.1116,268673.30404496,0
+FFA.US,D,20070821,000000,7.12045,7.27412,7.12045,7.25662,126129.9340772,0
+FFA.US,D,20070822,000000,7.34817,7.42289,7.34817,7.405,128862.73371736,0
+FFA.US,D,20070823,000000,7.4929,7.4929,7.42289,7.43145,108109.88652603,0
+FFA.US,D,20070824,000000,7.46501,7.56435,7.46501,7.56435,108339.69958557,0
+FFA.US,D,20070827,000000,7.61137,7.69407,7.52088,7.59474,116772.07107801,0
+FFA.US,D,20070828,000000,7.61609,7.61609,7.42289,7.43607,110386.17968141,0
+FFA.US,D,20070829,000000,7.51021,7.53118,7.44001,7.52088,133653.45211244,0
+FFA.US,D,20070830,000000,7.48511,7.54464,7.4502,7.4502,91922.104182616,0
+FFA.US,D,20070831,000000,7.5503,7.56435,7.52492,7.52732,93965.464644157,0
+FFA.US,D,20070904,000000,7.56694,7.67715,7.54002,7.64301,105372.92737347,0
+FFA.US,D,20070905,000000,7.69167,7.69167,7.55983,7.57646,96933.276734354,0
+FFA.US,D,20070906,000000,7.61609,7.63657,7.57646,7.61609,57703.875507059,0
+FFA.US,D,20070907,000000,7.64685,7.64685,7.50559,7.5155,102407.19503947,0
+FFA.US,D,20070910,000000,7.53118,7.59935,7.4929,7.56435,97841.090313451,0
+FFA.US,D,20070911,000000,7.58031,7.64301,7.57176,7.6207,86895.333459415,0
+FFA.US,D,20070912,000000,7.65955,7.67715,7.59474,7.62474,68650.672239193,0
+FFA.US,D,20070913,000000,7.69167,7.70638,7.62965,7.62965,91458.318551141,0
+FFA.US,D,20070914,000000,7.58983,7.62965,7.58983,7.6207,45392.758711037,0
+FFA.US,D,20070917,000000,7.57176,7.61137,7.5503,7.55502,67740.778903901,0
+FFA.US,D,20070918,000000,7.40019,7.61137,7.37048,7.57646,193176.07441199,0
+FFA.US,D,20070919,000000,7.58031,7.69407,7.58031,7.58983,153952.91245327,0
+FFA.US,D,20070920,000000,7.5503,7.57646,7.49607,7.49607,123847.40165324,0
+FFA.US,D,20070921,000000,7.55502,7.55502,7.52732,7.54002,82564.241183426,0
+FFA.US,D,20070924,000000,7.5155,7.54002,7.47588,7.47588,98983.916342577,0
+FFA.US,D,20070925,000000,7.49607,7.53684,7.45779,7.49607,202760.63083642,0
+FFA.US,D,20070926,000000,7.5503,7.61137,7.54464,7.57646,193861.35407823,0
+FFA.US,D,20070927,000000,7.59935,7.66753,7.58031,7.61609,183828.61019377,0
+FFA.US,D,20070928,000000,7.65157,7.65157,7.57176,7.61609,110614.95286285,0
+FFA.US,D,20071001,000000,7.63657,7.68773,7.60724,7.65619,93054.531430767,0
+FFA.US,D,20071002,000000,7.65619,7.66349,7.56694,7.63263,112439.93892392,0
+FFA.US,D,20071003,000000,7.60253,7.65619,7.60253,7.61609,90088.799096765,0
+FFA.US,D,20071004,000000,7.61137,7.70638,7.60724,7.69407,104003.40791909,0
+FFA.US,D,20071005,000000,7.70638,7.77398,7.70638,7.76668,159198.05757694,0
+FFA.US,D,20071008,000000,7.76668,7.76668,7.69407,7.69407,50403.931262775,0
+FFA.US,D,20071009,000000,7.70215,7.75062,7.66349,7.73446,119512.14986486,0
+FFA.US,D,20071010,000000,7.69167,7.7262,7.69167,7.69407,47892.62565737,0
+FFA.US,D,20071011,000000,7.69908,7.7563,7.64685,7.64685,121109.40262258,0
+FFA.US,D,20071012,000000,7.6207,7.68773,7.6207,7.66349,70932.164785056,0
+FFA.US,D,20071015,000000,7.67234,7.67715,7.58598,7.58983,123847.40165324,0
+FFA.US,D,20071016,000000,7.5155,7.60253,7.5155,7.54464,115858.01823033,0
+FFA.US,D,20071017,000000,7.54464,7.67715,7.43145,7.50559,195459.64671405,0
+FFA.US,D,20071018,000000,7.45327,7.55983,7.44001,7.54464,84615.920669747,0
+FFA.US,D,20071019,000000,7.47588,7.5155,7.38029,7.40019,84845.733729289,0
+FFA.US,D,20071022,000000,7.3124,7.38865,7.30614,7.36125,99892.769799772,0
+FFA.US,D,20071023,000000,7.37048,7.43145,7.37048,7.41049,106282.82070877,0
+FFA.US,D,20071024,000000,7.36442,7.41529,7.3222,7.405,97153.730891019,0
+FFA.US,D,20071025,000000,7.405,7.47126,7.405,7.43607,104914.34113248,0
+FFA.US,D,20071026,000000,7.48511,7.51021,7.45779,7.48828,57477.182081809,0
+FFA.US,D,20071029,000000,7.49607,7.53684,7.49607,7.50559,67968.512207249,0
+FFA.US,D,20071030,000000,7.52088,7.52088,7.41751,7.41751,110164.68564665,0
+FFA.US,D,20071031,000000,7.43607,7.51021,7.43607,7.4929,84166.693331638,0
+FFA.US,D,20071101,000000,7.48828,7.4929,7.35269,7.35269,121797.80192312,0
+FFA.US,D,20071102,000000,7.36442,7.39269,7.23873,7.25662,108795.16619226,0
+FFA.US,D,20071105,000000,7.18132,7.26797,7.18132,7.23873,160338.80384988,0
+FFA.US,D,20071106,000000,6.90494,7.30162,6.90494,7.23354,119058.76301436,0
+FFA.US,D,20071107,000000,7.06689,7.22671,7.06689,7.08083,106743.48670595,0
+FFA.US,D,20071108,000000,7.08083,7.12497,6.97139,7.05958,119512.14986486,0
+FFA.US,D,20071109,000000,6.99323,7.10286,6.97139,6.98015,130912.33344749,0
+FFA.US,D,20071112,000000,6.97139,6.99323,6.9109,6.92244,159421.6313679,0
+FFA.US,D,20071113,000000,6.96197,7.08083,6.95418,7.01477,93285.384368407,0
+FFA.US,D,20071114,000000,7.03237,7.12497,7.03237,7.03659,106657.17682385,0
+FFA.US,D,20071115,000000,7.01477,7.04996,6.95418,6.97139,119284.41656151,0
+FFA.US,D,20071116,000000,6.99323,7.01477,6.92754,6.97572,125671.34783621,0
+FFA.US,D,20071119,000000,6.93178,6.95764,6.84888,6.84888,198199.72550089,0
+FFA.US,D,20071120,000000,6.89274,6.92754,6.76531,6.83109,215076.94702294,0
+FFA.US,D,20071121,000000,6.85821,6.85821,6.7305,6.76531,139582.83702425,0
+FFA.US,D,20071123,000000,6.89716,6.89716,6.81763,6.84446,70254.164265501,0
+FFA.US,D,20071126,000000,6.86158,6.8884,6.7305,6.77435,116554.73655564,0
+FFA.US,D,20071127,000000,6.77781,6.83397,6.7081,6.79503,150302.94033113,0
+FFA.US,D,20071128,000000,6.84888,7.05448,6.84888,7.01977,216214.57366157,0
+FFA.US,D,20071129,000000,6.99323,7.08535,6.99323,7.02573,161246.61742897,0
+FFA.US,D,20071130,000000,7.094,7.12497,7.04111,7.05448,166496.96194313,0
+FFA.US,D,20071203,000000,7.03659,7.05448,7.00659,7.03237,138669.82405466,0
+FFA.US,D,20071204,000000,7.01043,7.01977,6.96581,6.96581,211885.56114177,0
+FFA.US,D,20071205,000000,7.03237,7.10286,7.03237,7.07198,153952.91245327,0
+FFA.US,D,20071206,000000,7.05958,7.19537,7.04631,7.16767,189076.87495173,0
+FFA.US,D,20071207,000000,7.15863,7.23354,7.15113,7.23354,157375.15127207,0
+FFA.US,D,20071210,000000,7.23354,7.27701,7.20815,7.23354,137986.62414462,0
+FFA.US,D,20071211,000000,7.15863,7.2521,7.01477,7.01477,158511.73803261,0
+FFA.US,D,20071212,000000,7.19537,7.21393,7.00659,7.08083,201847.61786684,0
+FFA.US,D,20071213,000000,7.05448,7.1341,6.99323,7.08083,217126.54675306,0
+FFA.US,D,20071214,000000,6.99735,7.07198,6.99735,7.00659,144371.47566313,0
+FFA.US,D,20071217,000000,6.97139,6.99323,6.9109,6.9109,160338.80384988,0
+FFA.US,D,20071218,000000,6.97572,6.98533,6.89716,6.95764,219640.97199276,0
+FFA.US,D,20071219,000000,6.85821,6.85821,6.76955,6.78281,345762.58704518,0
+FFA.US,D,20071220,000000,6.78281,6.82695,6.7305,6.79503,285780.33862654,0
+FFA.US,D,20071221,000000,6.83965,6.92244,6.83109,6.86974,208004.736082,0
+FFA.US,D,20071224,000000,6.95764,7.08083,6.95053,7.05958,528680.26402555,0
+FFA.US,D,20071226,000000,7.14151,7.22979,7.05958,7.11612,301057.18775656,0
+FFA.US,D,20071227,000000,7.06477,7.1341,7.06477,7.06477,217808.706785,0
+FFA.US,D,20071228,000000,7.19844,7.19844,7.02573,7.03005,260961.56807408,0
+FFA.US,D,20071231,000000,7.05958,7.22133,7.03237,7.0764,385218.68169772,0
+FFA.US,D,20080102,000000,7.08978,7.1116,7.01477,7.01977,284603.1966202,0
+FFA.US,D,20080103,000000,6.99323,7.0764,6.99323,7.01477,174251.33291601,0
+FFA.US,D,20080104,000000,6.99053,6.99053,6.90072,6.91802,143007.15559923,0
+FFA.US,D,20080107,000000,6.96197,6.96197,6.84888,6.92244,125899.08113955,0
+FFA.US,D,20080108,000000,6.91524,6.99323,6.91524,6.92754,313603.31700263,0
+FFA.US,D,20080109,000000,6.89716,6.97572,6.89716,6.97572,180409.49100927,0
+FFA.US,D,20080110,000000,6.92244,7.0764,6.90494,7.03237,197534.20351851,0
+FFA.US,D,20080111,000000,6.98015,7.05448,6.97139,6.97139,155547.0455767,0
+FFA.US,D,20080114,000000,6.99053,7.01043,6.97139,7.00245,74124.590544308,0
+FFA.US,D,20080115,000000,6.9109,6.94543,6.86974,6.89274,171970.88024825,0
+FFA.US,D,20080116,000000,6.84888,6.87562,6.75599,6.79503,122932.30892746,0
+FFA.US,D,20080117,000000,6.79079,6.8133,6.61664,6.6601,123156.92259651,0
+FFA.US,D,20080118,000000,6.63414,6.68588,6.46768,6.47076,204684.40531676,0
+FFA.US,D,20080122,000000,6.01504,6.38787,5.85751,6.33613,253235.27380983,0
+FFA.US,D,20080123,000000,6.239,6.42268,6.14639,6.41046,320223.18097115,0
+FFA.US,D,20080124,000000,6.43191,6.65174,6.43191,6.64674,168089.01531037,0
+FFA.US,D,20080125,000000,6.72569,6.78281,6.59943,6.63847,134794.19838537,0
+FFA.US,D,20080128,000000,6.62078,6.7305,6.59462,6.72156,121570.06861976,0
+FFA.US,D,20080129,000000,6.74319,6.8133,6.74319,6.8133,109244.39353038,0
+FFA.US,D,20080130,000000,6.78791,6.98533,6.76031,6.84446,175242.33674291,0
+FFA.US,D,20080131,000000,6.75233,7.00659,6.73464,6.98015,153269.71254324,0
+FFA.US,D,20080201,000000,6.98533,7.0764,6.97572,7.07198,146654.00808709,0
+FFA.US,D,20080204,000000,7.05448,7.05448,7.01043,7.02573,70711.710628391,0
+FFA.US,D,20080205,000000,6.93678,6.93678,6.79503,6.82272,166399.21340197,0
+FFA.US,D,20080206,000000,6.83965,6.87562,6.77435,6.79503,156009.79133009,0
+FFA.US,D,20080207,000000,6.7131,6.86158,6.7131,6.83397,144826.94226982,0
+FFA.US,D,20080208,000000,6.82695,6.86686,6.79079,6.82272,103230.77849267,0
+FFA.US,D,20080211,000000,6.84888,6.8833,6.80474,6.87562,146878.62175614,0
+FFA.US,D,20080212,000000,6.91802,6.97139,6.90494,6.92754,109244.39353038,0
+FFA.US,D,20080213,000000,6.98015,7.03005,6.95418,7.00245,110614.95286285,0
+FFA.US,D,20080214,000000,7.04631,7.04631,6.82272,6.82272,99671.27576501,0
+FFA.US,D,20080215,000000,6.76031,6.80474,6.74319,6.74819,63179.87356837,0
+FFA.US,D,20080219,000000,6.86158,6.86158,6.77435,6.80474,89705.084078796,0
+FFA.US,D,20080220,000000,6.7305,6.84888,6.72156,6.83109,66828.805812414,0
+FFA.US,D,20080221,000000,6.87562,6.87562,6.7305,6.76031,94656.983578979,0
+FFA.US,D,20080222,000000,6.75233,6.79079,6.69088,6.78791,82564.241183426,0
+FFA.US,D,20080225,000000,6.75599,6.84446,6.73464,6.84446,100575.96970981,0
+FFA.US,D,20080226,000000,6.83965,6.95764,6.82272,6.95418,97588.399935764,0
+FFA.US,D,20080227,000000,6.93678,7.01977,6.93178,6.95053,89633.33249007,0
+FFA.US,D,20080228,000000,6.94033,6.99053,6.91524,6.93678,80510.48194091,0
+FFA.US,D,20080229,000000,6.9109,6.9109,6.78791,6.79503,97153.730891019,0
+FFA.US,D,20080303,000000,6.78791,6.78791,6.65655,6.7131,76917.70311413,0
+FFA.US,D,20080304,000000,6.65174,6.66414,6.57221,6.65174,83244.321459176,0
+FFA.US,D,20080305,000000,6.63847,6.71723,6.62078,6.64674,78002.295969797,0
+FFA.US,D,20080306,000000,6.60423,6.62453,6.53711,6.54605,88947.012945736,0
+FFA.US,D,20080307,000000,6.43594,6.54605,6.42806,6.46296,110386.17968141,0
+FFA.US,D,20080310,000000,6.4495,6.4495,6.30978,6.33093,102629.72895233,0
+FFA.US,D,20080311,000000,6.42268,6.50634,6.37969,6.50634,145974.96768944,0
+FFA.US,D,20080312,000000,6.55029,6.59462,6.49297,6.49297,104688.68758533,0
+FFA.US,D,20080313,000000,6.43594,6.53711,6.38787,6.51115,75489.950486295,0
+FFA.US,D,20080314,000000,6.53355,6.53355,6.3217,6.37113,96020.26376477,0
+FFA.US,D,20080317,000000,6.1387,6.23073,6.08994,6.18217,176828.15084155,0
+FFA.US,D,20080318,000000,6.02416,6.239,6.02416,6.239,154858.64627618,0
+FFA.US,D,20080319,000000,6.23592,6.28295,6.03734,6.03734,281790.32636652,0
+FFA.US,D,20080320,000000,6.04494,6.17823,6.01504,6.16543,122473.72268647,0
+FFA.US,D,20080324,000000,6.19111,6.43594,6.19111,6.42806,168319.86824801,0
+FFA.US,D,20080325,000000,6.44018,6.48038,6.40517,6.46768,64608.666074302,0
+FFA.US,D,20080326,000000,6.51538,6.51538,6.38363,6.44556,99213.72940212,0
+FFA.US,D,20080327,000000,6.45816,6.45816,6.34873,6.34873,76182.509299214,0
+FFA.US,D,20080328,000000,6.38787,6.39315,6.24362,6.27487,86895.333459415,0
+FFA.US,D,20080331,000000,6.30584,6.35738,6.26112,6.2868,88493.626095236,0
+FFA.US,D,20080401,000000,6.30584,6.51115,6.30584,6.51115,166039.41558024,0
+FFA.US,D,20080402,000000,6.48038,6.56943,6.48038,6.55029,90766.799616319,0
+FFA.US,D,20080403,000000,6.53711,6.57615,6.48768,6.56943,79377.014814661,0
+FFA.US,D,20080404,000000,6.56943,6.59943,6.53355,6.53355,76188.748567799,0
+FFA.US,D,20080407,000000,6.54135,6.61664,6.54135,6.54605,103089.35507141,0
+FFA.US,D,20080408,000000,6.5024,6.55423,6.46296,6.46768,67282.192662914,0
+FFA.US,D,20080409,000000,6.45296,6.49297,6.37497,6.37497,83989.914055067,0
+FFA.US,D,20080410,000000,6.34873,6.43594,6.34873,6.38787,89633.33249007,0
+FFA.US,D,20080411,000000,6.35738,6.41844,6.29612,6.3217,124875.84109164,0
+FFA.US,D,20080414,000000,6.29141,6.34873,6.24362,6.24362,91862.83113106,0
+FFA.US,D,20080415,000000,6.2565,6.27891,6.2215,6.26112,99671.27576501,0
+FFA.US,D,20080416,000000,6.29612,6.41046,6.2868,6.39661,76974.896409491,0
+FFA.US,D,20080417,000000,6.34479,6.42268,6.34479,6.40056,111691.22669374,0
+FFA.US,D,20080418,000000,6.48038,6.53355,6.46768,6.50634,172643.68137731,0
+FFA.US,D,20080421,000000,6.48038,6.48768,6.44556,6.48768,105911.58422796,0
+FFA.US,D,20080422,000000,6.43594,6.48038,6.43191,6.48038,64117.843612294,0
+FFA.US,D,20080423,000000,6.45296,6.51538,6.4495,6.47499,99974.920169472,0
+FFA.US,D,20080424,000000,6.49855,6.56943,6.45816,6.56943,139014.02370493,0
+FFA.US,D,20080425,000000,6.57221,6.57615,6.49855,6.57615,117523.90294248,0
+FFA.US,D,20080428,000000,6.59943,6.62934,6.59462,6.60703,100479.26104675,0
+FFA.US,D,20080429,000000,6.59462,6.62078,6.56943,6.58154,100606.12617464,0
+FFA.US,D,20080430,000000,6.58913,6.63847,6.54605,6.55981,104652.29185192,0
+FFA.US,D,20080501,000000,6.56365,6.68588,6.55423,6.6428,123133.00540027,0
+FFA.US,D,20080502,000000,6.68588,6.7305,6.64674,6.67752,123198.51772041,0
+FFA.US,D,20080505,000000,6.62934,6.67338,6.62934,6.65655,64310.221060327,0
+FFA.US,D,20080506,000000,6.57615,6.69992,6.57615,6.69492,79928.150206324,0
+FFA.US,D,20080507,000000,6.7131,6.7131,6.60423,6.61664,132810.11097538,0
+FFA.US,D,20080508,000000,6.62453,6.65655,6.57615,6.62078,107770.88626626,0
+FFA.US,D,20080509,000000,6.59943,6.62934,6.57615,6.61664,73935.332730568,0
+FFA.US,D,20080512,000000,6.63414,6.67338,6.44556,6.66414,93702.375485496,0
+FFA.US,D,20080513,000000,6.66414,6.69492,6.6428,6.69492,99295.87977182,0
+FFA.US,D,20080514,000000,6.67338,6.76531,6.67338,6.72156,135118.64035178,0
+FFA.US,D,20080515,000000,6.69492,6.76031,6.69492,6.76031,110755.33640601,0
+FFA.US,D,20080516,000000,6.75599,6.78281,6.7305,6.76955,100592.60775937,0
+FFA.US,D,20080519,000000,6.75599,6.83965,6.74819,6.75233,123615.50883749,0
+FFA.US,D,20080520,000000,6.73464,6.73464,6.68588,6.72569,82810.692292528,0
+FFA.US,D,20080521,000000,6.73464,6.74819,6.60703,6.61183,141468.13601497,0
+FFA.US,D,20080522,000000,6.65174,6.66414,6.61183,6.63414,102637.00809902,0
+FFA.US,D,20080523,000000,6.90072,6.90072,6.54605,6.59943,67175.085218874,0
+FFA.US,D,20080527,000000,6.58154,6.6601,6.58154,6.6601,81216.559169097,0
+FFA.US,D,20080528,000000,6.65174,6.6601,6.61664,6.64674,124148.96630151,0
+FFA.US,D,20080529,000000,6.62934,6.71723,6.62934,6.68588,107479.72039896,0
+FFA.US,D,20080530,000000,6.68588,6.73464,6.67752,6.7081,128206.57063786,0
+FFA.US,D,20080602,000000,6.7081,6.7081,6.63414,6.66914,136484.00029377,0
+FFA.US,D,20080603,000000,6.66414,6.69088,6.59943,6.62078,119863.6286618,0
+FFA.US,D,20080604,000000,6.99735,6.99735,6.58913,6.59462,52011.582801474,0
+FFA.US,D,20080605,000000,6.59943,6.70319,6.59943,6.70319,121790.52277643,0
+FFA.US,D,20080606,000000,6.6601,6.67752,6.51538,6.51538,145728.51658034,0
+FFA.US,D,20080609,000000,6.58154,6.58154,6.51115,6.54605,139539.16214416,0
+FFA.US,D,20080610,000000,6.47499,6.54605,6.47499,6.51538,70169.934139606,0
+FFA.US,D,20080611,000000,6.5024,6.5024,6.41046,6.41844,119647.33401753,0
+FFA.US,D,20080612,000000,6.73464,6.73464,6.36133,6.39661,151983.38333666,0
+FFA.US,D,20080613,000000,6.36603,6.46296,6.36603,6.46296,138317.30537962,0
+FFA.US,D,20080616,000000,6.43191,6.50634,6.42268,6.50634,78739.569540908,0
+FFA.US,D,20080617,000000,6.51115,6.51115,6.42268,6.44018,155668.71131411,0
+FFA.US,D,20080618,000000,6.34479,6.34479,6.17823,6.21708,211259.55452709,0
+FFA.US,D,20080619,000000,6.20871,6.2215,6.12033,6.18217,157315.87822051,0
+FFA.US,D,20080620,000000,6.13447,6.13447,6.05523,6.07321,95578.315573342,0
+FFA.US,D,20080623,000000,6.07321,6.07994,5.99368,6.00676,239617.03024528,0
+FFA.US,D,20080624,000000,5.96253,6.04494,5.94117,5.98945,130211.45560979,0
+FFA.US,D,20080625,000000,5.97993,6.05004,5.96743,6.00234,150964.30280112,0
+FFA.US,D,20080626,000000,5.93223,5.94503,5.85328,5.86232,145213.77692208,0
+FFA.US,D,20080627,000000,5.82664,5.85751,5.80972,5.83664,72819.543531976,0
+FFA.US,D,20080630,000000,5.85328,5.90637,5.79606,5.82202,304552.21804218,0
+FFA.US,D,20080701,000000,5.77077,5.8453,5.77077,5.79087,156987.27674171,0
+FFA.US,D,20080702,000000,5.79606,5.84809,5.70845,5.70845,73801.188455993,0
+FFA.US,D,20080703,000000,5.76106,5.76106,5.67817,5.68634,212181.92639956,0
+FFA.US,D,20080707,000000,5.71711,5.73875,5.59036,5.63354,146122.63037927,0
+FFA.US,D,20080708,000000,5.60364,5.71317,5.57325,5.71317,215518.89521436,0
+FFA.US,D,20080709,000000,5.72115,5.74356,5.62537,5.62537,94502.041742454,0
+FFA.US,D,20080710,000000,5.59036,5.62537,5.54642,5.59036,151797.24515721,0
+FFA.US,D,20080711,000000,5.49391,5.55094,5.45352,5.54151,175684.28493433,0
+FFA.US,D,20080714,000000,5.58132,5.58132,5.45891,5.54151,362551.41892893,0
+FFA.US,D,20080715,000000,5.45352,5.48911,5.28321,5.48911,654636.53846047,0
+FFA.US,D,20080716,000000,5.48122,5.54642,5.4189,5.51593,188378.07687023,0
+FFA.US,D,20080717,000000,5.54642,5.66509,5.53767,5.66018,157343.95492914,0
+FFA.US,D,20080718,000000,5.67817,5.71317,5.65624,5.68239,268333.26390708,0
+FFA.US,D,20080721,000000,5.66855,5.69567,5.66018,5.69567,99388.428922496,0
+FFA.US,D,20080722,000000,5.62537,5.78693,5.60806,5.72615,72984.884149474,0
+FFA.US,D,20080723,000000,5.77414,5.85751,5.75606,5.8177,154136.97087653,0
+FFA.US,D,20080724,000000,5.80972,5.8453,5.68239,5.69999,84630.478963112,0
+FFA.US,D,20080725,000000,5.68239,5.70845,5.64316,5.6472,53161.687977283,0
+FFA.US,D,20080728,000000,5.66018,5.67336,5.55094,5.59036,57713.234409937,0
+FFA.US,D,20080729,000000,5.62537,5.66855,5.59422,5.65624,46479.4313229,0
+FFA.US,D,20080730,000000,5.72615,5.78693,5.68634,5.78693,127809.33720462,0
+FFA.US,D,20080731,000000,5.74356,5.8177,5.73519,5.76106,88436.432799875,0
+FFA.US,D,20080801,000000,5.78385,5.78385,5.71317,5.74779,45993.808251378,0
+FFA.US,D,20080804,000000,5.72615,5.76577,5.66855,5.69999,82131.651894876,0
+FFA.US,D,20080805,000000,5.72615,5.83146,5.72615,5.83146,80297.306930928,0
+FFA.US,D,20080806,000000,5.79087,5.8404,5.79087,5.8404,66633.308730089,0
+FFA.US,D,20080807,000000,5.80972,5.81347,5.73096,5.74356,70944.643322226,0
+FFA.US,D,20080808,000000,5.75606,5.87155,5.73519,5.87155,69495.053254344,0
+FFA.US,D,20080811,000000,5.88444,5.91521,5.85328,5.88444,81057.457820183,0
+FFA.US,D,20080812,000000,5.85751,5.89723,5.83146,5.85328,59191.941064548,0
+FFA.US,D,20080813,000000,5.83664,5.83664,5.76577,5.80154,75950.616483477,0
+FFA.US,D,20080814,000000,5.77904,5.85328,5.77414,5.85328,54687.189146281,0
+FFA.US,D,20080815,000000,5.8404,5.91069,5.83664,5.85328,94535.317841574,0
+FFA.US,D,20080818,000000,5.85751,5.85751,5.77414,5.80154,192878.6692761,0
+FFA.US,D,20080819,000000,5.73096,5.76106,5.71317,5.76106,69562.64533068,0
+FFA.US,D,20080820,000000,5.75606,5.76577,5.70345,5.74779,78763.48673715,0
+FFA.US,D,20080821,000000,5.71711,5.75606,5.70845,5.75193,91325.214154664,0
+FFA.US,D,20080822,000000,5.77904,5.79087,5.74779,5.79087,67176.125096971,0
+FFA.US,D,20080825,000000,5.76577,5.77904,5.69125,5.71317,78446.32391742,0
+FFA.US,D,20080826,000000,5.70345,5.73875,5.68239,5.70345,104350.72720365,0
+FFA.US,D,20080827,000000,5.67817,5.74779,5.67817,5.73096,127141.73546605,0
+FFA.US,D,20080828,000000,5.79606,5.8453,5.77414,5.83146,134678.77191655,0
+FFA.US,D,20080829,000000,5.8404,5.8404,5.79606,5.82664,117049.71853003,0
+FFA.US,D,20080902,000000,5.90165,5.92761,5.80626,5.83146,163419.9626527,0
+FFA.US,D,20080903,000000,5.8404,5.84809,5.79087,5.82202,79072.330532101,0
+FFA.US,D,20080904,000000,5.82664,5.82664,5.69999,5.70845,109636.42757312,0
+FFA.US,D,20080905,000000,5.6295,5.71711,5.61624,5.68634,113481.89677759,0
+FFA.US,D,20080908,000000,5.80626,5.83146,5.71317,5.76106,152288.06761922,0
+FFA.US,D,20080909,000000,5.75193,5.77414,5.6123,5.63835,109073.85352239,0
+FFA.US,D,20080910,000000,5.63354,5.66509,5.60364,5.60364,121436.96422328,0
+FFA.US,D,20080911,000000,5.5768,5.64316,5.52873,5.63835,127970.51830973,0
+FFA.US,D,20080912,000000,5.59036,5.63354,5.55575,5.62094,161304.85060243,0
+FFA.US,D,20080915,000000,5.4239,5.51161,5.39756,5.39756,137671.54108109,0
+FFA.US,D,20080916,000000,5.15156,5.26139,5.11243,5.23494,493254.73687883,0
+FFA.US,D,20080917,000000,5.16474,5.23946,4.95,4.95,397814.72509245,0
+FFA.US,D,20080918,000000,4.83181,4.87971,4.62555,4.87971,367251.66792953,0
+FFA.US,D,20080919,000000,5.15638,5.26139,5.13878,5.22648,245072.23074464,0
+FFA.US,D,20080922,000000,5.19561,5.19561,4.97645,4.99838,211739.97820813,0
+FFA.US,D,20080923,000000,4.91942,4.98962,4.90615,4.91942,201766.50737524,0
+FFA.US,D,20080924,000000,4.88855,4.9324,4.84499,4.92808,147499.42898033,0
+FFA.US,D,20080925,000000,4.96789,5.08627,4.92384,5.01155,139298.95030364,0
+FFA.US,D,20080926,000000,4.85797,4.98962,4.85797,4.98962,100792.26435409,0
+FFA.US,D,20080929,000000,4.92808,4.92808,4.62121,4.67391,305742.8784638,0
+FFA.US,D,20080930,000000,4.86682,4.86682,4.70026,4.86682,212621.79483479,0
+FFA.US,D,20081001,000000,4.78354,4.94134,4.78354,4.93692,142645.27802131,0
+FFA.US,D,20081002,000000,4.85355,4.92808,4.76575,4.79672,214492.53553215,0
+FFA.US,D,20081003,000000,4.78354,4.94134,4.69142,4.69142,193079.36574891,0
+FFA.US,D,20081006,000000,4.55082,4.61689,4.24011,4.36234,382821.76268303,0
+FFA.US,D,20081007,000000,4.36234,4.38032,4.12587,4.12587,185668.15454821,0
+FFA.US,D,20081008,000000,3.91104,3.96806,3.6437,3.92421,372062.14400845,0
+FFA.US,D,20081009,000000,3.8892,4.04278,3.54695,3.57311,412570.59529563,0
+FFA.US,D,20081010,000000,3.50753,3.57311,2.99458,3.40251,560725.14747739,0
+FFA.US,D,20081013,000000,6.57615,6.57615,3.59071,3.96354,378572.82077675,0
+FFA.US,D,20081014,000000,4.7396,4.7396,3.94604,4.04682,338059.17009907,0
+FFA.US,D,20081015,000000,4.0072,4.0072,3.79689,3.84093,195996.22381234,0
+FFA.US,D,20081016,000000,3.79689,4.01624,3.68312,3.97662,258906.76895346,0
+FFA.US,D,20081017,000000,3.82343,4.16511,3.82343,4.03807,323952.18382871,0
+FFA.US,D,20081020,000000,4.05567,4.24011,4.05567,4.23079,317030.7552119,0
+FFA.US,D,20081021,000000,4.18713,4.24867,4.12587,4.13029,277155.58968608,0
+FFA.US,D,20081022,000000,3.99009,4.03345,3.84093,3.90632,257399.98559022,0
+FFA.US,D,20081023,000000,3.91104,3.99009,3.76179,3.96354,310693.73808589,0
+FFA.US,D,20081024,000000,3.59975,3.88036,3.59975,3.84516,254459.21033056,0
+FFA.US,D,20081027,000000,3.73121,3.90219,3.73121,3.74438,241010.4668959,0
+FFA.US,D,20081028,000000,3.8191,4.09942,3.73553,4.09942,199327.99323665,0
+FFA.US,D,20081029,000000,4.00297,4.20905,4.00297,4.06865,193562.90906425,0
+FFA.US,D,20081030,000000,4.12587,4.20905,4.0951,4.19145,251135.75993103,0
+FFA.US,D,20081031,000000,4.13029,4.30992,4.13029,4.27925,79179.437976141,0
+FFA.US,D,20081103,000000,4.21357,4.29694,4.21357,4.2529,104794.75515127,0
+FFA.US,D,20081104,000000,4.31868,4.42821,4.31868,4.41071,209969.06580813,0
+FFA.US,D,20081105,000000,4.34945,4.37561,4.19145,4.20491,150353.89435791,0
+FFA.US,D,20081106,000000,4.41071,4.41071,3.99009,4.02047,94677.781140928,0
+FFA.US,D,20081107,000000,3.95489,4.12174,3.95489,4.0776,127135.49619745,0
+FFA.US,D,20081110,000000,4.14799,4.16981,3.99883,4.02047,59586.054863491,0
+FFA.US,D,20081111,000000,3.94604,3.98527,3.86728,3.92421,156045.1471854,0
+FFA.US,D,20081112,000000,3.80564,3.85401,3.70053,3.72246,113512.05324242,0
+FFA.US,D,20081113,000000,3.68312,3.86728,3.58235,3.86728,289295.12659602,0
+FFA.US,D,20081114,000000,3.77939,3.86728,3.70053,3.76631,136167.87735214,0
+FFA.US,D,20081117,000000,3.65648,3.73121,3.63918,3.65648,64109.524587513,0
+FFA.US,D,20081118,000000,3.59542,3.6786,3.54695,3.63485,106021.81130629,0
+FFA.US,D,20081119,000000,3.59975,3.60408,3.37597,3.37597,186975.28131674,0
+FFA.US,D,20081120,000000,3.37597,3.37597,3.09094,3.09537,321790.27726405,0
+FFA.US,D,20081121,000000,3.10853,3.70486,2.95929,3.70486,604235.72683199,0
+FFA.US,D,20081124,000000,3.6962,3.6962,3.38472,3.55137,277603.77714608,0
+FFA.US,D,20081125,000000,3.56023,3.60408,3.50753,3.58235,303174.37956303,0
+FFA.US,D,20081126,000000,3.46829,3.70486,3.46829,3.70486,109443.010247,0
+FFA.US,D,20081128,000000,3.60408,3.76631,3.59542,3.74871,156235.44487724,0
+FFA.US,D,20081201,000000,3.56023,3.56023,3.3979,3.40684,191559.06397041,0
+FFA.US,D,20081202,000000,3.41578,3.54695,3.41578,3.54695,210046.01678734,0
+FFA.US,D,20081203,000000,3.37597,3.63485,3.37597,3.62129,275451.22948432,0
+FFA.US,D,20081204,000000,3.50753,3.6611,3.46829,3.49002,222156.43711055,0
+FFA.US,D,20081205,000000,3.3979,3.59542,3.35395,3.59542,208008.89559438,0
+FFA.US,D,20081208,000000,3.64802,3.8191,3.626,3.75775,282501.6029852,0
+FFA.US,D,20081209,000000,3.64802,3.73121,3.61725,3.64802,206472.99564442,0
+FFA.US,D,20081210,000000,3.64802,3.70053,3.62129,3.70053,205433.11754694,0
+FFA.US,D,20081211,000000,3.60408,3.74871,3.60408,3.63485,171753.54572587,0
+FFA.US,D,20081212,000000,3.49878,3.67428,3.49878,3.6437,125174.28610562,0
+FFA.US,D,20081215,000000,3.626,3.64802,3.49878,3.59542,176168.86812776,0
+FFA.US,D,20081216,000000,3.56455,3.77939,3.56023,3.77939,215976.44157725,0
+FFA.US,D,20081217,000000,3.76179,3.76179,3.68312,3.73121,196339.3835845,0
+FFA.US,D,20081218,000000,3.74438,3.78391,3.66976,3.6962,242422.62135227,0
+FFA.US,D,20081219,000000,3.54695,3.59071,3.52935,3.55137,202161.66105228,0
+FFA.US,D,20081222,000000,3.57311,3.59975,3.5032,3.53378,391802.14993285,0
+FFA.US,D,20081223,000000,3.55571,3.57783,3.51205,3.53821,237548.7127094,0
+FFA.US,D,20081224,000000,3.56455,3.62129,3.56023,3.60408,87508.861536926,0
+FFA.US,D,20081226,000000,3.63918,3.66976,3.62129,3.66562,132675.96670082,0
+FFA.US,D,20081229,000000,3.67428,3.68745,3.63485,3.6611,249320.13277283,0
+FFA.US,D,20081230,000000,3.6611,3.78391,3.6611,3.78391,233267.53458209,0
+FFA.US,D,20081231,000000,3.82766,3.89786,3.79275,3.87594,306677.72887343,0
+FFA.US,D,20090102,000000,3.84516,4.09942,3.84516,4.08192,278527.18889665,0
+FFA.US,D,20090105,000000,4.02509,4.19617,3.99883,4.15655,263546.70502441,0
+FFA.US,D,20090106,000000,4.12174,4.24011,4.12174,4.24011,312976.27050984,0
+FFA.US,D,20090107,000000,4.16511,4.16511,4.06422,4.09942,270417.17961443,0
+FFA.US,D,20090108,000000,4.01172,4.10846,3.99883,4.0951,198289.15501728,0
+FFA.US,D,20090109,000000,3.87594,4.10846,3.87594,4.03345,226517.68585137,0
+FFA.US,D,20090112,000000,3.97662,4.05567,3.93267,3.95489,190127.15183018,0
+FFA.US,D,20090113,000000,3.89344,4.00297,3.89344,4.00297,159508.98112809,0
+FFA.US,D,20090114,000000,4.1126,4.1126,3.78391,3.8191,246432.39129613,0
+FFA.US,D,20090115,000000,3.77939,3.84516,3.7137,3.81016,203836.90466731,0
+FFA.US,D,20090116,000000,3.83632,3.94162,3.82766,3.91536,410263.10579734,0
+FFA.US,D,20090120,000000,3.85814,3.87594,3.72246,3.74438,200486.41743724,0
+FFA.US,D,20090121,000000,3.74438,3.91104,3.7137,3.91104,153948.75294088,0
+FFA.US,D,20090122,000000,3.90219,3.91104,3.79689,3.84093,157776.54421769,0
+FFA.US,D,20090123,000000,3.77063,3.89786,3.77063,3.87594,101127.10510148,0
+FFA.US,D,20090126,000000,3.88468,3.98075,3.82343,3.87594,161608.4950069,0
+FFA.US,D,20090127,000000,3.88036,3.99441,3.88036,3.96806,171245.04533621,0
+FFA.US,D,20090128,000000,3.97662,4.07336,3.97662,4.06865,178397.32689065,0
+FFA.US,D,20090129,000000,4.01172,4.02047,3.88036,3.94604,149148.67564294,0
+FFA.US,D,20090130,000000,3.8892,3.93267,3.79275,3.80151,198714.46515915,0
+FFA.US,D,20090202,000000,3.73121,3.85401,3.73121,3.85401,259348.71714489,0
+FFA.US,D,20090203,000000,3.75775,3.96354,3.75775,3.9371,433130.02516085,0
+FFA.US,D,20090204,000000,3.86728,3.99009,3.85814,3.88036,391632.64980296,0
+FFA.US,D,20090205,000000,3.81016,3.94604,3.79689,3.90219,144497.30091292,0
+FFA.US,D,20090206,000000,3.86296,4.03345,3.86296,3.99441,331392.51161615,0
+FFA.US,D,20090209,000000,3.95017,4.01172,3.94604,3.98527,225912.47679863,0
+FFA.US,D,20090210,000000,3.92421,4.03345,3.84093,3.86728,418264.96775741,0
+FFA.US,D,20090211,000000,3.84516,3.93267,3.84516,3.88468,317410.31071749,0
+FFA.US,D,20090212,000000,3.8716,3.88468,3.80151,3.88468,359796.78184871,0
+FFA.US,D,20090213,000000,3.84093,3.9371,3.84093,3.88468,152232.95408005,0
+FFA.US,D,20090217,000000,3.79275,3.79275,3.67428,3.6962,216353.91732664,0
+FFA.US,D,20090218,000000,3.68745,3.70053,3.63485,3.6786,125578.79868553,0
+FFA.US,D,20090219,000000,3.67428,3.73121,3.61273,3.626,227031.38563152,0
+FFA.US,D,20090220,000000,3.57311,3.59071,3.46368,3.52503,369244.07436428,0
+FFA.US,D,20090223,000000,3.54243,3.56907,3.33635,3.35857,300001.71148763,0
+FFA.US,D,20090224,000000,3.32347,3.5207,3.31471,3.51628,341994.06881992,0
+FFA.US,D,20090225,000000,3.45944,3.53378,3.38915,3.4507,198800.77504124,0
+FFA.US,D,20090226,000000,3.44626,3.54243,3.44175,3.46829,292045.60416384,0
+FFA.US,D,20090227,000000,3.30577,3.44175,3.30164,3.38915,361804.78645494,0
+FFA.US,D,20090302,000000,3.26644,3.31905,3.16123,3.17874,455464.52693844,0
+FFA.US,D,20090303,000000,3.16547,3.21846,3.06911,3.12633,735150.14003567,0
+FFA.US,D,20090304,000000,3.12633,3.25778,3.12633,3.23576,463165.86412835,0
+FFA.US,D,20090305,000000,3.11296,3.15671,3.0517,3.06911,469739.9734606,0
+FFA.US,D,20090306,000000,3.03862,3.12191,2.99458,3.0517,565638.57148796,0
+FFA.US,D,20090309,000000,2.99458,3.07353,2.93342,2.94198,478581.01704534,0
+FFA.US,D,20090310,000000,2.96823,3.18758,2.96823,3.18758,337347.8934804,0
+FFA.US,D,20090311,000000,3.2097,3.31905,3.16547,3.30164,294453.96183759,0
+FFA.US,D,20090312,000000,3.27106,3.46829,3.25356,3.46829,423528.83068685,0
+FFA.US,D,20090313,000000,3.47685,3.49002,3.37165,3.45944,202369.63667177,0
+FFA.US,D,20090316,000000,3.46368,3.52503,3.3979,3.40684,188114.98771157,0
+FFA.US,D,20090317,000000,3.38915,3.47685,3.37597,3.47262,323698.45357292,0
+FFA.US,D,20090318,000000,3.41992,3.61273,3.40684,3.59542,276837.38698824,0
+FFA.US,D,20090319,000000,3.4857,3.49878,3.41117,3.41117,330026.11179607,0
+FFA.US,D,20090320,000000,3.41117,3.43732,3.31471,3.31471,209287.94565428,0
+FFA.US,D,20090323,000000,3.40251,3.57311,3.40251,3.57311,219718.96285007,0
+FFA.US,D,20090324,000000,3.49435,3.55571,3.48137,3.49002,105108.79833671,0
+FFA.US,D,20090325,000000,3.4857,3.54243,3.40684,3.47685,185676.47357298,0
+FFA.US,D,20090326,000000,3.51205,3.58235,3.49435,3.56907,197507.16668797,0
+FFA.US,D,20090327,000000,3.47262,3.52503,3.47262,3.51628,138708.29954427,0
+FFA.US,D,20090330,000000,3.33635,3.38021,3.31471,3.33635,262128.31129944,0
+FFA.US,D,20090331,000000,3.41117,3.5032,3.38472,3.42876,256564.96347795,0
+FFA.US,D,20090401,000000,3.31471,3.52503,3.31471,3.52503,251176.31517683,0
+FFA.US,D,20090402,000000,3.53378,3.66562,3.53378,3.626,248264.65650389,0
+FFA.US,D,20090403,000000,3.56023,3.63485,3.5207,3.63485,255241.19865986,0
+FFA.US,D,20090406,000000,3.55137,3.59071,3.51628,3.56907,190959.05430816,0
+FFA.US,D,20090407,000000,3.47685,3.52503,3.45482,3.52503,203910.73601223,0
+FFA.US,D,20090408,000000,3.5032,3.57311,3.4857,3.56023,264840.31337766,0
+FFA.US,D,20090409,000000,3.63042,3.70938,3.626,3.70486,389091.18773272,0
+FFA.US,D,20090413,000000,3.65648,3.70053,3.59975,3.70053,104133.39268128,0
+FFA.US,D,20090414,000000,3.62129,3.65244,3.58677,3.59071,64454.764115876,0
+FFA.US,D,20090415,000000,3.58677,3.63918,3.55137,3.63918,223555.07315166,0
+FFA.US,D,20090416,000000,3.66562,3.74871,3.63485,3.7137,134631.97740216,0
+FFA.US,D,20090417,000000,3.68745,3.77063,3.68312,3.74871,222730.44982036,0
+FFA.US,D,20090420,000000,3.70053,3.70053,3.60821,3.63918,216068.99072793,0
+FFA.US,D,20090421,000000,3.57311,3.65648,3.56455,3.65244,132083.23618525,0
+FFA.US,D,20090422,000000,3.62129,3.72688,3.62129,3.65648,78308.020130456,0
+FFA.US,D,20090423,000000,3.68745,3.68745,3.60821,3.66976,170690.79031025,0
+FFA.US,D,20090424,000000,3.71794,3.73553,3.6786,3.6786,128012.11343363,0
+FFA.US,D,20090427,000000,3.59975,3.66562,3.58235,3.60408,231348.95949225,0
+FFA.US,D,20090428,000000,3.58235,3.6611,3.56907,3.6437,115645.88309844,0
+FFA.US,D,20090429,000000,3.67428,3.71794,3.64802,3.70486,73041.037566738,0
+FFA.US,D,20090430,000000,3.75775,3.77063,3.6962,3.71794,176348.76703862,0
+FFA.US,D,20090501,000000,3.68745,3.78391,3.66562,3.76631,251242.86737506,0
+FFA.US,D,20090504,000000,3.75313,3.82766,3.75313,3.8191,199542.20812474,0
+FFA.US,D,20090505,000000,3.78391,3.8318,3.73553,3.79689,328817.77344679,0
+FFA.US,D,20090506,000000,3.80151,3.88036,3.77063,3.8716,187351.71718802,0
+FFA.US,D,20090507,000000,3.86296,3.87594,3.78813,3.79689,208764.88697125,0
+FFA.US,D,20090508,000000,3.81468,3.89786,3.76631,3.89786,261547.01944295,0
+FFA.US,D,20090511,000000,3.80564,3.84093,3.77063,3.84093,252695.57707724,0
+FFA.US,D,20090512,000000,3.82343,3.84516,3.72246,3.79689,251576.66824436,0
+FFA.US,D,20090513,000000,3.72688,3.73996,3.6611,3.66976,164128.11963708,0
+FFA.US,D,20090514,000000,3.67428,3.72688,3.67428,3.68745,110487.04785686,0
+FFA.US,D,20090515,000000,3.68312,3.72688,3.63042,3.68745,145416.5531511,0
+FFA.US,D,20090518,000000,3.70938,3.77505,3.70938,3.77505,73480.90600197,0
+FFA.US,D,20090519,000000,3.78813,3.82766,3.75313,3.81016,111671.46900989,0
+FFA.US,D,20090520,000000,3.81468,3.88036,3.79275,3.79689,137989.74377892,0
+FFA.US,D,20090521,000000,3.73996,3.77063,3.68745,3.76179,121394.32922129,0
+FFA.US,D,20090522,000000,3.75775,3.81468,3.74871,3.79275,107946.62566473,0
+FFA.US,D,20090526,000000,3.75313,3.85401,3.75313,3.83632,116816.7858362,0
+FFA.US,D,20090527,000000,3.8191,3.86728,3.77505,3.79275,128421.82540403,0
+FFA.US,D,20090528,000000,3.79689,3.84949,3.77939,3.84949,121576.30788835,0
+FFA.US,D,20090529,000000,3.8318,3.88468,3.8318,3.88468,69861.090344655,0
+FFA.US,D,20090601,000000,3.92421,4.01172,3.91536,3.96354,375085.06963782,0
+FFA.US,D,20090602,000000,3.95017,3.97662,3.93267,3.96354,87570.214344678,0
+FFA.US,D,20090603,000000,3.9371,3.94604,3.8892,3.92421,107175.0361164,0
+FFA.US,D,20090604,000000,3.91536,3.98075,3.91536,3.96354,89774.755911327,0
+FFA.US,D,20090605,000000,4.01172,4.02509,3.94162,3.97662,131102.63113932,0
+FFA.US,D,20090608,000000,3.94604,3.97258,3.91979,3.96806,101755.19147235,0
+FFA.US,D,20090609,000000,3.96806,4.00297,3.94604,3.99883,117019.5620652,0
+FFA.US,D,20090610,000000,4.0072,4.04278,3.97258,4.02509,265163.71546598,0
+FFA.US,D,20090611,000000,3.99883,4.03807,3.98075,4.00297,230522.25640475,0
+FFA.US,D,20090612,000000,3.97662,4.0072,3.89344,3.98527,151853.39857447,0
+FFA.US,D,20090615,000000,3.95893,3.96806,3.90219,3.92421,144357.95724786,0
+FFA.US,D,20090616,000000,3.95489,3.96354,3.89344,3.91104,85501.896808797,0
+FFA.US,D,20090617,000000,3.88468,3.91104,3.83632,3.88468,121930.90631959,0
+FFA.US,D,20090618,000000,3.86728,3.91979,3.86728,3.91104,94354.379052613,0
+FFA.US,D,20090619,000000,3.8716,3.8716,3.79689,3.83632,81334.065394112,0
+FFA.US,D,20090622,000000,3.82343,3.82343,3.72688,3.73996,139422.69579724,0
+FFA.US,D,20090623,000000,3.75313,3.79689,3.71794,3.72688,118885.10337208,0
+FFA.US,D,20090624,000000,3.77939,3.82343,3.76631,3.76631,89153.948687134,0
+FFA.US,D,20090625,000000,3.75775,3.85401,3.75775,3.84093,82997.870350074,0
+FFA.US,D,20090626,000000,3.84093,3.89786,3.83632,3.88036,82310.510927642,0
+FFA.US,D,20090629,000000,3.89344,3.91104,3.83632,3.91104,90504.750335756,0
+FFA.US,D,20090630,000000,3.92844,3.92844,3.83632,3.88036,122757.60940708,0
+FFA.US,D,20090701,000000,3.87594,3.94604,3.87594,3.92844,154717.22285492,0
+FFA.US,D,20090702,000000,3.90219,3.90219,3.8318,3.84949,69522.090084878,0
+FFA.US,D,20090706,000000,3.80564,3.84949,3.77505,3.84949,98188.409598008,0
+FFA.US,D,20090707,000000,3.8191,3.84093,3.77505,3.78391,139813.68996189,0
+FFA.US,D,20090708,000000,3.77505,3.79689,3.72688,3.73996,99243.885866946,0
+FFA.US,D,20090709,000000,3.74438,3.77939,3.72688,3.72688,134283.61823951,0
+FFA.US,D,20090710,000000,3.70053,3.73996,3.68312,3.70486,100897.29204193,0
+FFA.US,D,20090713,000000,3.72246,3.80151,3.70938,3.77063,129862.05656904,0
+FFA.US,D,20090714,000000,3.78813,3.84949,3.77063,3.8318,105480.03481751,0
+FFA.US,D,20090715,000000,3.91979,3.94162,3.90219,3.9371,103664.40765932,0
+FFA.US,D,20090716,000000,3.91979,3.96806,3.90219,3.96806,223462.52400098,0
+FFA.US,D,20090717,000000,3.95489,3.98075,3.94162,3.95017,82095.256161465,0
+FFA.US,D,20090720,000000,3.95017,4.01172,3.95017,4.01172,66773.692273248,0
+FFA.US,D,20090721,000000,4.03345,4.04278,3.97258,4.03345,130367.43732442,0
+FFA.US,D,20090722,000000,4.00297,4.16077,3.99883,4.08624,568398.40795867,0
+FFA.US,D,20090723,000000,4.09942,4.16511,4.0776,4.15212,299332.02999286,0
+FFA.US,D,20090724,000000,4.11712,4.15655,4.0951,4.15212,166375.29620572,0
+FFA.US,D,20090727,000000,4.15212,4.17405,4.1126,4.12587,176604.5770506,0
+FFA.US,D,20090728,000000,4.1126,4.16511,4.1126,4.13895,126177.76846968,0
+FFA.US,D,20090729,000000,4.12174,4.20491,4.10404,4.17828,214818.01737666,0
+FFA.US,D,20090730,000000,4.18713,4.22242,4.17828,4.20491,227949.59799159,0
+FFA.US,D,20090731,000000,4.22242,4.22675,4.16511,4.18713,154938.71688968,0
+FFA.US,D,20090803,000000,4.20491,4.30128,4.20491,4.26175,291243.85815068,0
+FFA.US,D,20090804,000000,4.20905,4.26175,4.18713,4.25733,320447.79464021,0
+FFA.US,D,20090805,000000,4.21771,4.2529,4.16511,4.21771,153384.09913395,0
+FFA.US,D,20090806,000000,4.20905,4.24011,4.16077,4.19617,187351.71718802,0
+FFA.US,D,20090807,000000,4.28377,4.31426,4.24011,4.29694,271447.69880903,0
+FFA.US,D,20090810,000000,4.27502,4.29694,4.23079,4.28377,182503.80549759,0
+FFA.US,D,20090811,000000,4.27502,4.28377,4.22242,4.23531,139107.6127337,0
+FFA.US,D,20090812,000000,4.24415,4.31868,4.24415,4.3056,217626.72811795,0
+FFA.US,D,20090813,000000,4.33628,4.37128,4.29252,4.32734,243005.99296495,0
+FFA.US,D,20090814,000000,4.29252,4.33628,4.2529,4.3056,144996.44239971,0
+FFA.US,D,20090817,000000,4.24011,4.24011,4.17828,4.21357,130159.46170492,0
+FFA.US,D,20090818,000000,4.20905,4.24867,4.12174,4.23531,228614.08009588,0
+FFA.US,D,20090819,000000,4.22242,4.32734,4.20491,4.27502,185400.90587715,0
+FFA.US,D,20090820,000000,4.30128,4.35378,4.30128,4.32734,127240.5238853,0
+FFA.US,D,20090821,000000,4.32734,4.41503,4.32734,4.39301,283312.70790123,0
+FFA.US,D,20090824,000000,4.39783,4.40639,4.32734,4.37128,182129.44938249,0
+FFA.US,D,20090825,000000,4.42821,4.43725,4.36234,4.36705,144297.64431821,0
+FFA.US,D,20090826,000000,4.38032,4.40639,4.3406,4.3406,215061.34885148,0
+FFA.US,D,20090827,000000,4.32291,4.44571,4.27502,4.40205,389872.13618392,0
+FFA.US,D,20090828,000000,4.45033,4.45033,4.34945,4.35801,98476.455831009,0
+FFA.US,D,20090831,000000,4.31868,4.38465,4.31868,4.34945,141104.17868085,0
+FFA.US,D,20090901,000000,4.30992,4.37561,4.29694,4.29694,122695.21672124,0
+FFA.US,D,20090902,000000,4.2529,4.29694,4.23079,4.2529,113411.18506696,0
+FFA.US,D,20090903,000000,4.31868,4.35801,4.2529,4.35801,161208.14193937,0
+FFA.US,D,20090904,000000,4.3406,4.40205,4.33166,4.39783,124581.55559005,0
+FFA.US,D,20090908,000000,4.41503,4.43273,4.38465,4.41965,103478.26947987,0
+FFA.US,D,20090909,000000,4.48543,4.52034,4.41965,4.47226,283949.11329688,0
+FFA.US,D,20090910,000000,4.50716,4.53784,4.48543,4.52486,210650.18596198,0
+FFA.US,D,20090911,000000,4.53784,4.55534,4.52034,4.53784,147623.17447393,0
+FFA.US,D,20090914,000000,4.52908,4.55082,4.50716,4.53784,79280.306151596,0
+FFA.US,D,20090915,000000,4.53784,4.57746,4.4987,4.57746,247719.76038082,0
+FFA.US,D,20090916,000000,4.57746,4.64747,4.57304,4.63901,251812.72057248,0
+FFA.US,D,20090917,000000,4.61689,4.64323,4.60361,4.63007,215085.26604771,0
+FFA.US,D,20090918,000000,4.63439,4.65651,4.60804,4.63901,188730.59554527,0
+FFA.US,D,20090921,000000,4.53352,4.54226,4.50716,4.54226,195601.0701353,0
+FFA.US,D,20090922,000000,4.55986,4.57304,4.5163,4.54226,192448.15974375,0
+FFA.US,D,20090923,000000,4.94134,4.94134,4.53352,4.53352,160577.9758123,0
+FFA.US,D,20090924,000000,4.53352,4.53352,4.43273,4.44139,112991.07431558,0
+FFA.US,D,20090925,000000,4.45033,4.46341,4.41965,4.44571,154960.55432973,0
+FFA.US,D,20090928,000000,4.45879,4.50284,4.44571,4.48966,252929.54964917,0
+FFA.US,D,20090929,000000,4.4987,4.51178,4.47649,4.49399,85708.832550195,0
+FFA.US,D,20090930,000000,4.59063,4.59063,4.45033,4.48966,215925.48755047,0
+FFA.US,D,20091001,000000,4.50284,4.50284,4.41965,4.41965,133951.89712641,0
+FFA.US,D,20091002,000000,4.39301,4.39301,4.24867,4.37128,367177.8365846,0
+FFA.US,D,20091005,000000,4.37128,4.43273,4.34493,4.42407,361078.9515429,0
+FFA.US,D,20091006,000000,4.43273,4.50716,4.42821,4.46341,366299.13959223,0
+FFA.US,D,20091007,000000,4.44139,4.50284,4.44139,4.50284,204104.15333837,0
+FFA.US,D,20091008,000000,4.4987,4.55082,4.49399,4.54226,252074.76985304,0
+FFA.US,D,20091009,000000,4.5163,4.56419,4.5163,4.55082,160510.38373596,0
+FFA.US,D,20091012,000000,4.55082,4.60361,4.55082,4.57746,155722.78497518,0
+FFA.US,D,20091013,000000,4.53784,4.5688,4.52034,4.55534,163004.01141371,0
+FFA.US,D,20091014,000000,4.58631,4.62555,4.57304,4.59506,216895.69381542,0
+FFA.US,D,20091015,000000,4.56419,4.63901,4.56419,4.63901,280274.18410041,0
+FFA.US,D,20091016,000000,4.60361,4.61689,4.57304,4.59929,198362.98636219,0
+FFA.US,D,20091019,000000,4.60361,4.64323,4.60361,4.62555,149612.4612744,0
+FFA.US,D,20091020,000000,4.64323,4.64323,4.60361,4.64323,148833.5925794,0
+FFA.US,D,20091021,000000,4.63007,4.65651,4.57746,4.57746,197087.0559366,0
+FFA.US,D,20091022,000000,4.57304,4.62555,4.55986,4.62121,123350.33992265,0
+FFA.US,D,20091023,000000,4.62121,4.67815,4.62121,4.64323,192850.59256748,0
+FFA.US,D,20091026,000000,4.62555,4.65651,4.55986,4.57304,157862.85409979,0
+FFA.US,D,20091027,000000,4.56419,4.58188,4.53784,4.54226,241342.18800899,0
+FFA.US,D,20091028,000000,4.53784,4.55534,4.40205,4.40205,146169.42489367,0
+FFA.US,D,20091029,000000,4.42407,4.48966,4.42407,4.48966,113046.18785475,0
+FFA.US,D,20091030,000000,4.42407,4.51178,4.32291,4.37128,269092.37491824,0
+FFA.US,D,20091102,000000,4.37128,4.44139,4.3406,4.41503,106860.99293096,0
+FFA.US,D,20091103,000000,4.38032,4.45495,4.37128,4.44571,85185.773867164,0
+FFA.US,D,20091104,000000,4.46783,4.51178,4.45495,4.46341,70684.673797857,0
+FFA.US,D,20091105,000000,4.46783,4.53352,4.46341,4.53352,168184.68409534,0
+FFA.US,D,20091106,000000,4.48966,4.59929,4.48091,4.59929,155857.96912785,0
+FFA.US,D,20091109,000000,4.62121,4.74412,4.60361,4.74412,166772.52963897,0
+FFA.US,D,20091110,000000,4.65651,4.73094,4.60804,4.71324,253523.32004283,0
+FFA.US,D,20091111,000000,4.71324,4.76575,4.70468,4.73498,198848.60943371,0
+FFA.US,D,20091112,000000,4.72642,4.72642,4.66074,4.69565,149583.34468767,0
+FFA.US,D,20091113,000000,4.68709,4.71324,4.66968,4.68709,111524.84619814,0
+FFA.US,D,20091116,000000,4.76575,4.88413,4.70026,4.71324,138392.17660264,0
+FFA.US,D,20091117,000000,4.67815,4.71324,4.65651,4.70911,133584.820158,0
+FFA.US,D,20091118,000000,4.67815,4.70911,4.67391,4.70911,136728.37164668,0
+FFA.US,D,20091119,000000,4.64747,4.77892,4.63007,4.77892,512969.78572888,0
+FFA.US,D,20091120,000000,4.71324,4.7746,4.68266,4.7746,390834.02342409,0
+FFA.US,D,20091123,000000,4.78758,4.8272,4.76162,4.79672,259082.50835193,0
+FFA.US,D,20091124,000000,4.77036,4.80085,4.7221,4.77892,338058.13022097,0
+FFA.US,D,20091125,000000,4.76575,4.81883,4.76575,4.80537,232673.76418843,0
+FFA.US,D,20091127,000000,4.71324,4.74834,4.66968,4.73498,91697.49051356,0
+FFA.US,D,20091130,000000,4.74412,4.77892,4.71757,4.7746,207940.26363996,0
+FFA.US,D,20091201,000000,4.80979,4.9324,4.78758,4.91077,549414.39341113,0
+FFA.US,D,20091202,000000,4.91942,4.9324,4.87115,4.91077,217985.48606157,0
+FFA.US,D,20091203,000000,4.94568,4.94568,4.87971,4.9149,183740.22055549,0
+FFA.US,D,20091204,000000,4.92808,4.95434,4.84499,4.89779,184324.63204626,0
+FFA.US,D,20091207,000000,4.89779,4.94134,4.88413,4.88855,209312.90272862,0
+FFA.US,D,20091208,000000,4.83181,4.92808,4.82287,4.85355,307923.5028342,0
+FFA.US,D,20091209,000000,4.84931,4.92384,4.84931,4.9149,231107.70777363,0
+FFA.US,D,20091210,000000,4.95,4.95434,4.88855,4.91077,190543.10306917,0
+FFA.US,D,20091211,000000,4.95,4.99838,4.9149,4.99838,188855.38091697,0
+FFA.US,D,20091214,000000,5.00289,5.03771,4.97202,5.00289,183790.13470417,0
+FFA.US,D,20091215,000000,5.00289,5.04223,4.95894,4.96318,289234.81366636,0
+FFA.US,D,20091216,000000,4.97645,5.02905,4.97645,5.00722,164651.17832011,0
+FFA.US,D,20091217,000000,4.95,5.01155,4.93692,4.9851,341886.96137588,0
+FFA.US,D,20091218,000000,5.00722,5.06829,5.00722,5.04223,330223.68863458,0
+FFA.US,D,20091221,000000,4.92808,5.05521,4.88855,5.01155,322078.32349706,0
+FFA.US,D,20091222,000000,4.9851,5.10791,4.97645,5.08175,572949.95439132,0
+FFA.US,D,20091223,000000,5.05521,5.24811,5.05521,5.14282,362249.85428066,0
+FFA.US,D,20091224,000000,5.13416,5.16936,5.13416,5.13878,98666.753522847,0
+FFA.US,D,20091228,000000,5.16936,5.18696,5.03347,5.07703,264333.89274419,0
+FFA.US,D,20091229,000000,5.09915,5.10791,5.01155,5.02453,262057.59958881,0
+FFA.US,D,20091230,000000,4.80979,5.12964,4.80979,5.05521,209932.67007472,0
+FFA.US,D,20091231,000000,5.09031,6.01504,5.02905,5.12964,399131.21076385,0
+FFA.US,D,20100104,000000,5.11243,5.18262,5.10791,5.17782,203046.59731323,0
+FFA.US,D,20100105,000000,5.19561,5.20013,5.12098,5.15638,303619.44738875,0
+FFA.US,D,20100106,000000,5.13416,5.17368,5.13416,5.17368,142290.67959007,0
+FFA.US,D,20100107,000000,5.15638,5.16032,5.11243,5.13416,231231.45326723,0
+FFA.US,D,20100108,000000,5.10791,5.13878,5.09473,5.13416,184034.50605707,0
+FFA.US,D,20100111,000000,5.13878,5.22648,5.12541,5.18262,152528.27945974,0
+FFA.US,D,20100112,000000,5.14282,5.19561,5.11685,5.15156,217986.52593968,0
+FFA.US,D,20100113,000000,5.14282,5.25254,5.14282,5.24811,287197.6924734,0
+FFA.US,D,20100114,000000,5.20474,5.24811,5.20013,5.24811,191409.32152437,0
+FFA.US,D,20100115,000000,5.24398,5.27899,5.20013,5.27899,313492.05004619,0
+FFA.US,D,20100119,000000,5.26571,5.33572,5.24811,5.33572,295043.57271887,0
+FFA.US,D,20100120,000000,5.28321,5.34899,5.26571,5.34005,560118.89854656,0
+FFA.US,D,20100121,000000,5.31851,5.33101,5.07281,5.13878,562212.17315678,0
+FFA.US,D,20100122,000000,5.13878,5.15638,5.04223,5.12964,537875.90604153,0
+FFA.US,D,20100125,000000,5.14282,5.19148,5.05963,5.11685,353818.52266632,0
+FFA.US,D,20100126,000000,5.07281,5.12541,5.00722,5.02453,224015.73914883,0
+FFA.US,D,20100127,000000,4.97645,4.97645,4.83181,4.89307,400222.04288811,0
+FFA.US,D,20100128,000000,4.88855,4.97645,4.85355,4.89779,211039.10037043,0
+FFA.US,D,20100129,000000,4.89307,4.97645,4.80537,4.80979,207921.5458342,0
+FFA.US,D,20100201,000000,4.83605,4.95894,4.83181,4.95,168944.83498459,0
+FFA.US,D,20100202,000000,4.97645,5.12541,4.95894,5.12541,207624.14069832,0
+FFA.US,D,20100203,000000,5.05097,5.12964,5.05097,5.10348,169830.81112364,0
+FFA.US,D,20100204,000000,5.03771,5.05521,4.90192,4.90192,138727.01735003,0
+FFA.US,D,20100205,000000,4.86682,4.90192,4.69142,4.90192,562257.92779307,0
+FFA.US,D,20100208,000000,4.73498,4.9324,4.62555,4.90615,209258.82906755,0
+FFA.US,D,20100209,000000,4.89307,4.89307,4.75276,4.76575,660126.05493705,0
+FFA.US,D,20100210,000000,4.75276,4.83605,4.75276,4.81883,120383.56771054,0
+FFA.US,D,20100211,000000,4.80979,4.84931,4.79672,4.83181,100741.31032731,0
+FFA.US,D,20100212,000000,4.7922,4.83181,4.76162,4.81883,112405.6229467,0
+FFA.US,D,20100216,000000,4.84037,4.9324,4.8272,4.9324,182944.71381092,0
+FFA.US,D,20100217,000000,4.93692,4.96318,4.92384,4.95894,89955.694700288,0
+FFA.US,D,20100218,000000,4.94568,5.00289,4.94568,5.00289,257650.59621171,0
+FFA.US,D,20100219,000000,4.98088,5.10791,4.97645,5.06829,115991.1226268,0
+FFA.US,D,20100222,000000,5.07281,5.08627,5.00722,5.02453,58380.836148517,0
+FFA.US,D,20100223,000000,4.99838,5.03347,4.96789,5.00289,173291.52543204,0
+FFA.US,D,20100224,000000,5.01597,5.03771,4.95894,4.98088,292823.43298075,0
+FFA.US,D,20100225,000000,4.92384,4.96318,4.88413,4.95434,158502.37912973,0
+FFA.US,D,20100226,000000,4.92808,5.03771,4.92808,5.00289,125503.92746252,0
+FFA.US,D,20100301,000000,5.00722,5.04655,5.00722,5.03771,131606.9720166,0
+FFA.US,D,20100302,000000,5.05521,5.09031,5.05521,5.08175,148459.23646431,0
+FFA.US,D,20100303,000000,5.08175,5.13416,5.05521,5.06395,117883.70076421,0
+FFA.US,D,20100304,000000,5.05963,5.10348,5.01597,5.06395,191306.37359272,0
+FFA.US,D,20100305,000000,5.07703,5.14282,5.07703,5.14282,113471.49799662,0
+FFA.US,D,20100308,000000,5.12541,5.15156,5.11243,5.13416,160419.91434148,0
+FFA.US,D,20100309,000000,5.09473,5.16474,5.09473,5.12098,110202.12125815,0
+FFA.US,D,20100310,000000,5.11243,5.15156,5.11243,5.13416,207313.21714717,0
+FFA.US,D,20100311,000000,5.12964,5.15638,5.09031,5.13416,222500.63676082,0
+FFA.US,D,20100312,000000,5.15156,5.15638,5.12098,5.13878,99874.051994018,0
+FFA.US,D,20100315,000000,5.12098,5.13878,5.09473,5.12964,98318.394360193,0
+FFA.US,D,20100316,000000,5.13416,5.17368,5.13416,5.17368,125395.78014038,0
+FFA.US,D,20100317,000000,5.17368,5.25687,5.16936,5.24398,187951.72685027,0
+FFA.US,D,20100318,000000,5.24398,5.24398,5.19561,5.20013,173185.4578661,0
+FFA.US,D,20100319,000000,5.12541,5.14724,5.06829,5.06829,241262.11739548,0
+FFA.US,D,20100322,000000,5.05521,5.22648,5.05097,5.22196,292645.61382608,0
+FFA.US,D,20100323,000000,5.2133,5.21782,5.12541,5.15638,293428.64203348,0
+FFA.US,D,20100324,000000,5.12964,5.23052,5.12964,5.16032,217440.5899385,0
+FFA.US,D,20100325,000000,5.18262,5.19561,5.09473,5.10348,165538.19433726,0
+FFA.US,D,20100326,000000,5.10791,5.15156,5.04223,5.14282,442385.98010648,0
+FFA.US,D,20100329,000000,5.16032,5.23052,5.16032,5.18262,398555.11829785,0
+FFA.US,D,20100330,000000,5.20013,5.23946,5.14724,5.19148,303587.21116773,0
+FFA.US,D,20100331,000000,5.2133,5.27456,5.17782,5.23494,522358.845071,0
+FFA.US,D,20100401,000000,5.24811,5.27456,5.21782,5.24398,171998.95695688,0
+FFA.US,D,20100405,000000,5.24398,5.30485,5.23946,5.30485,145716.03804316,0
+FFA.US,D,20100406,000000,5.28793,5.30062,5.23494,5.27033,202389.39435562,0
+FFA.US,D,20100407,000000,5.24811,5.30485,5.23946,5.25687,278739.32402853,0
+FFA.US,D,20100408,000000,5.23052,5.25687,5.23052,5.23946,125989.55053403,0
+FFA.US,D,20100409,000000,5.26139,5.28321,5.24398,5.25254,99870.932359724,0
+FFA.US,D,20100412,000000,5.28321,5.32707,5.27899,5.31409,162550.62456321,0
+FFA.US,D,20100413,000000,5.27456,5.33572,5.25254,5.32283,160341.92348417,0
+FFA.US,D,20100414,000000,5.32707,5.34899,5.26571,5.28321,383405.13429572,0
+FFA.US,D,20100415,000000,5.26571,5.32283,5.25254,5.30947,341046.73987312,0
+FFA.US,D,20100416,000000,5.27899,5.29245,5.20888,5.23494,103031.12189795,0
+FFA.US,D,20100419,000000,5.23052,5.23052,5.17782,5.20474,158040.67325445,0
+FFA.US,D,20100420,000000,5.23494,5.31409,5.23494,5.29245,194672.45899425,0
+FFA.US,D,20100421,000000,5.31851,5.31851,5.25254,5.30062,131444.7510334,0
+FFA.US,D,20100422,000000,5.28793,5.30485,5.22196,5.30485,145192.97936013,0
+FFA.US,D,20100423,000000,5.30485,5.31409,5.26513,5.30485,98695.870109576,0
+FFA.US,D,20100426,000000,5.28793,5.32707,5.28321,5.29629,146286.93111868,0
+FFA.US,D,20100427,000000,5.30062,5.34005,5.22196,5.22648,279359.09137463,0
+FFA.US,D,20100428,000000,5.23494,5.25254,5.19561,5.23052,158418.14900384,0
+FFA.US,D,20100429,000000,5.25687,5.31409,5.25687,5.28793,78566.949776728,0
+FFA.US,D,20100430,000000,5.27456,5.31409,5.25687,5.26571,78602.305632041,0
+FFA.US,D,20100503,000000,5.28321,5.30062,5.27033,5.29245,66325.504813236,0
+FFA.US,D,20100504,000000,5.18262,5.25687,5.16474,5.16936,131906.45690868,0
+FFA.US,D,20100505,000000,5.09915,5.13878,4.96789,5.08627,139244.87664257,0
+FFA.US,D,20100506,000000,5.04655,5.06829,4.24011,4.68266,840595.85887597,0
+FFA.US,D,20100507,000000,4.73498,4.73498,4.51178,4.60361,612519.39575648,0
+FFA.US,D,20100510,000000,4.77892,4.86249,4.7746,4.83605,193891.51054305,0
+FFA.US,D,20100511,000000,4.7922,4.92384,4.7922,4.85355,130983.04515812,0
+FFA.US,D,20100512,000000,4.86249,4.96318,4.86249,4.95894,270577.32084145,0
+FFA.US,D,20100513,000000,4.96318,4.96789,4.91077,4.91942,124075.13495658,0
+FFA.US,D,20100514,000000,4.87115,4.88413,4.78354,4.8272,158823.70146186,0
+FFA.US,D,20100517,000000,4.84037,4.84037,4.72642,4.81883,95967.229981799,0
+FFA.US,D,20100518,000000,4.84037,4.86249,4.7221,4.7396,117576.93672546,0
+FFA.US,D,20100519,000000,4.69565,4.73498,4.62555,4.70026,158169.61813854,0
+FFA.US,D,20100520,000000,4.59506,4.60361,4.48543,4.48543,218191.38192488,0
+FFA.US,D,20100521,000000,4.46783,4.56419,4.39301,4.54226,192385.7670579,0
+FFA.US,D,20100524,000000,4.50284,4.56419,4.50284,4.51178,142867.81193418,0
+FFA.US,D,20100525,000000,4.35801,4.44571,4.27502,4.43725,636047.67758998,0
+FFA.US,D,20100526,000000,4.48966,4.53784,4.42821,4.45495,141365.18808333,0
+FFA.US,D,20100527,000000,4.52486,4.60361,4.52486,4.60361,161774.87550249,0
+FFA.US,D,20100528,000000,4.58631,4.63007,4.57746,4.59929,171893.92926903,0
+FFA.US,D,20100601,000000,4.55986,4.63901,4.54668,4.55082,156989.3564979,0
+FFA.US,D,20100602,000000,4.58188,4.64323,4.5688,4.63439,129970.20389117,0
+FFA.US,D,20100603,000000,4.66516,4.76575,4.60804,4.66074,193652.33858063,0
+FFA.US,D,20100604,000000,4.59506,4.60804,4.50284,4.53352,216271.76695693,0
+FFA.US,D,20100607,000000,4.53352,4.54668,4.44571,4.45495,139060.81821931,0
+FFA.US,D,20100608,000000,4.45495,4.48543,4.40639,4.47226,214958.40091982,0
+FFA.US,D,20100609,000000,4.4987,4.55534,4.47649,4.47649,102620.37004945,0
+FFA.US,D,20100610,000000,4.53784,4.60804,4.53784,4.59929,114707.91305452,0
+FFA.US,D,20100611,000000,4.56419,4.65651,4.56419,4.65651,132691.56487228,0
+FFA.US,D,20100614,000000,4.70468,4.71757,4.66074,4.66516,119819.95378171,0
+FFA.US,D,20100615,000000,4.7221,4.76575,4.70026,4.76575,120842.15395153,0
+FFA.US,D,20100616,000000,4.71324,4.78758,4.71324,4.78354,173046.11420103,0
+FFA.US,D,20100617,000000,4.78354,4.80085,4.7396,4.7922,122450.84536833,0
+FFA.US,D,20100618,000000,4.78354,4.81422,4.7572,4.7572,209629.02567026,0
+FFA.US,D,20100621,000000,4.7572,4.7572,4.62555,4.66074,221468.03781002,0
+FFA.US,D,20100622,000000,4.64323,4.66516,4.57304,4.58188,426149.32349249,0
+FFA.US,D,20100623,000000,4.59063,4.61689,4.53784,4.61265,210677.22279251,0
+FFA.US,D,20100624,000000,4.57746,4.58631,4.52486,4.54226,152810.08642415,0
+FFA.US,D,20100625,000000,4.55082,4.59929,4.5163,4.54668,178970.29972236,0
+FFA.US,D,20100628,000000,4.53784,4.58188,4.53784,4.55986,98478.535587204,0
+FFA.US,D,20100629,000000,4.49399,4.52908,4.43725,4.51178,220591.42057385,0
+FFA.US,D,20100630,000000,4.50456,4.51351,4.45014,4.45014,139059.77834122,0
+FFA.US,D,20100701,000000,4.45033,4.45033,4.24415,4.3406,968849.22402821,0
+FFA.US,D,20100702,000000,4.34493,4.36234,4.30992,4.34945,129482.50106346,0
+FFA.US,D,20100706,000000,4.43725,4.44571,4.37561,4.41965,167693.86163333,0
+FFA.US,D,20100707,000000,4.45495,4.52034,4.39301,4.52034,174323.08450474,0
+FFA.US,D,20100708,000000,4.52908,4.59063,4.50716,4.57304,135955.74222025,0
+FFA.US,D,20100709,000000,4.55534,4.62121,4.55082,4.62121,81093.853553595,0
+FFA.US,D,20100712,000000,4.59063,4.61689,4.49399,4.61689,160202.57981911,0
+FFA.US,D,20100713,000000,4.66074,4.68709,4.63007,4.66074,182771.05416863,0
+FFA.US,D,20100714,000000,4.67391,4.69142,4.63901,4.65189,115612.60699933,0
+FFA.US,D,20100715,000000,4.66516,4.66968,4.61265,4.66074,112254.84062257,0
+FFA.US,D,20100716,000000,4.65651,4.65651,4.5688,4.57746,64073.128854102,0
+FFA.US,D,20100719,000000,4.58188,4.60361,4.56419,4.58188,159282.28770284,0
+FFA.US,D,20100720,000000,4.50716,4.65651,4.50716,4.65189,72736.353284178,0
+FFA.US,D,20100721,000000,5.05521,5.05963,4.64323,4.69142,565645.85063464,0
+FFA.US,D,20100722,000000,4.74412,4.82287,4.74412,4.7922,242518.29013724,0
+FFA.US,D,20100723,000000,4.80979,4.84931,4.78758,4.8272,258753.90687314,0
+FFA.US,D,20100726,000000,4.84499,4.90192,4.83605,4.90192,230466.10298748,0
+FFA.US,D,20100727,000000,4.90192,4.91077,4.87567,4.88855,263477.03319187,0
+FFA.US,D,20100728,000000,4.87971,4.88413,4.83605,4.85797,368763.65068325,0
+FFA.US,D,20100729,000000,4.88855,4.89779,4.81422,4.87971,344592.72418551,0
+FFA.US,D,20100730,000000,4.83181,4.91077,4.83181,4.90615,313497.24943667,0
+FFA.US,D,20100802,000000,4.91942,4.95434,4.90192,4.95434,500861.44516187,0
+FFA.US,D,20100803,000000,4.93692,4.94568,4.9149,4.9324,147606.53642438,0
+FFA.US,D,20100804,000000,4.94568,4.99405,4.93692,4.99405,197232.63887024,0
+FFA.US,D,20100805,000000,4.96789,4.98088,4.95,4.96318,117752.67612393,0
+FFA.US,D,20100806,000000,4.9324,4.99838,4.91942,4.99838,188867.85945413,0
+FFA.US,D,20100809,000000,5.00722,5.01597,4.98962,5.00722,106933.78439779,0
+FFA.US,D,20100810,000000,4.95,5.03347,4.94134,4.99405,208907.35027061,0
+FFA.US,D,20100811,000000,4.91942,4.95,4.88855,4.92808,339565.95346232,0
+FFA.US,D,20100812,000000,4.84037,4.91942,4.84037,4.90615,225469.48872911,0
+FFA.US,D,20100813,000000,4.85797,4.92384,4.85797,4.92384,164448.40209111,0
+FFA.US,D,20100816,000000,4.88855,4.94568,4.87115,4.93692,228766.94217621,0
+FFA.US,D,20100817,000000,4.95434,5.00722,4.95434,4.96318,218493.98645124,0
+FFA.US,D,20100818,000000,4.94134,4.9851,4.93692,4.9851,228850.13242401,0
+FFA.US,D,20100819,000000,4.98088,4.98088,4.88855,4.93692,203934.65320848,0
+FFA.US,D,20100820,000000,4.90615,4.97202,4.87567,4.94134,216343.51854566,0
+FFA.US,D,20100823,000000,4.96318,4.9851,4.9149,4.97202,228235.5644684,0
+FFA.US,D,20100824,000000,4.92808,4.96318,4.88855,4.95,203188.02073449,0
+FFA.US,D,20100825,000000,4.88855,4.90615,4.84499,4.90192,208022.41400965,0
+FFA.US,D,20100826,000000,4.92808,4.92808,4.84499,4.85797,209346.17882774,0
+FFA.US,D,20100827,000000,4.86682,4.90192,4.80537,4.89307,198409.78087659,0
+FFA.US,D,20100830,000000,4.90192,4.93692,4.86682,4.89307,247919.41697552,0
+FFA.US,D,20100831,000000,4.87211,4.9302,4.84519,4.9302,356659.46962863,0
+FFA.US,D,20100901,000000,5.02453,5.03347,4.9324,4.95,258970.20151741,0
+FFA.US,D,20100902,000000,4.96318,4.99838,4.95,4.99838,229571.80782366,0
+FFA.US,D,20100903,000000,5.03771,5.04223,4.99838,5.0202,112628.15685957,0
+FFA.US,D,20100907,000000,5.01155,5.02905,4.96789,5.00289,113541.16982915,0
+FFA.US,D,20100908,000000,5.24811,5.26139,4.9851,5.06395,217067.2737015,0
+FFA.US,D,20100909,000000,5.09031,5.20013,5.08627,5.09031,380629.69965356,0
+FFA.US,D,20100910,000000,5.12098,5.12964,5.08627,5.10791,184626.19669454,0
+FFA.US,D,20100913,000000,5.15638,5.16032,5.11243,5.12098,168202.36202299,0
+FFA.US,D,20100914,000000,5.22196,5.25687,5.12098,5.22196,386088.01978721,0
+FFA.US,D,20100915,000000,5.19561,5.25254,5.19561,5.20888,271466.41661478,0
+FFA.US,D,20100916,000000,5.18262,5.28321,5.15638,5.28321,277730.64227398,0
+FFA.US,D,20100917,000000,5.28321,5.29245,5.22196,5.22196,213251.96096186,0
+FFA.US,D,20100920,000000,5.22196,5.29629,5.17782,5.18262,407216.26297173,0
+FFA.US,D,20100921,000000,5.09031,5.14282,5.07281,5.09031,362992.32724226,0
+FFA.US,D,20100922,000000,5.09915,5.11685,4.98962,5.0202,223987.66244021,0
+FFA.US,D,20100923,000000,4.95894,5.09915,4.95894,5.05097,425492.12053488,0
+FFA.US,D,20100924,000000,5.07281,5.11685,5.07281,5.10348,271214.7661152,0
+FFA.US,D,20100927,000000,5.12541,5.12964,5.05097,5.06395,257918.88476086,0
+FFA.US,D,20100928,000000,5.06829,5.10791,5.03771,5.10791,357910.44297989,0
+FFA.US,D,20100929,000000,5.09473,5.11685,5.07281,5.11685,199731.46593848,0
+FFA.US,D,20100930,000000,5.14454,5.1758,5.11733,5.16224,271515.29088537,0
+FFA.US,D,20101001,000000,5.18262,5.22648,5.16032,5.22648,161416.11755886,0
+FFA.US,D,20101004,000000,5.23052,5.23052,5.15156,5.17368,168116.0521409,0
+FFA.US,D,20101005,000000,5.17782,5.22196,5.17368,5.20013,103164.22629443,0
+FFA.US,D,20101006,000000,5.18262,5.20013,5.12098,5.12541,307017.76901131,0
+FFA.US,D,20101007,000000,5.14282,5.16936,5.10791,5.13878,272002.99371308,0
+FFA.US,D,20101008,000000,5.13878,5.17368,5.13878,5.16474,312512.48487837,0
+FFA.US,D,20101011,000000,5.17782,5.18262,5.12964,5.17368,310332.90038606,0
+FFA.US,D,20101012,000000,5.16936,5.19148,5.14282,5.18262,113568.20665968,0
+FFA.US,D,20101013,000000,5.20013,5.23494,5.19561,5.20013,218112.35118947,0
+FFA.US,D,20101014,000000,5.18262,5.21782,5.16032,5.17368,125435.29550808,0
+FFA.US,D,20101015,000000,5.21782,5.21782,5.16032,5.18262,69881.887906605,0
+FFA.US,D,20101018,000000,5.16032,5.18696,5.16032,5.18262,61355.927385396,0
+FFA.US,D,20101019,000000,5.15156,5.17782,5.07281,5.10791,305299.89039428,0
+FFA.US,D,20101020,000000,5.09915,5.17782,5.09915,5.15638,186597.80556735,0
+FFA.US,D,20101021,000000,5.14282,5.21782,5.13416,5.16032,127677.27268624,0
+FFA.US,D,20101022,000000,5.16474,5.2133,5.16474,5.18696,311096.17090961,0
+FFA.US,D,20101025,000000,5.22196,5.24398,5.18262,5.19561,99167.974765831,0
+FFA.US,D,20101026,000000,5.15638,5.19148,5.14724,5.18262,136655.58017985,0
+FFA.US,D,20101027,000000,5.16474,5.18696,5.13878,5.16474,146086.23464586,0
+FFA.US,D,20101028,000000,5.19148,5.20474,5.14282,5.16936,105772.24056291,0
+FFA.US,D,20101029,000000,5.16446,5.24811,5.1458,5.23879,399839.36774823,0
+FFA.US,D,20101101,000000,5.24398,5.24398,5.16936,5.18696,541744.25256415,0
+FFA.US,D,20101102,000000,5.21782,5.22196,5.18262,5.21782,286144.29596066,0
+FFA.US,D,20101103,000000,5.2133,5.25254,5.20013,5.25254,87380.956530937,0
+FFA.US,D,20101104,000000,5.27033,5.32707,5.27033,5.32707,212789.21520849,0
+FFA.US,D,20101105,000000,5.30485,5.37534,5.30485,5.37534,150500.51716966,0
+FFA.US,D,20101108,000000,5.36236,5.36236,5.32707,5.34457,100435.58616665,0
+FFA.US,D,20101109,000000,5.34005,5.35784,5.27456,5.30947,110489.12761305,0
+FFA.US,D,20101110,000000,5.29629,5.33572,5.27033,5.31851,155309.95337048,0
+FFA.US,D,20101111,000000,5.27033,5.32283,5.24811,5.27456,96087.855841106,0
+FFA.US,D,20101112,000000,5.26571,5.29245,5.19561,5.20013,115552.29406966,0
+FFA.US,D,20101115,000000,5.22196,5.25254,5.17368,5.17782,202571.37302269,0
+FFA.US,D,20101116,000000,5.17368,5.18696,5.04223,5.09473,214161.85429715,0
+FFA.US,D,20101117,000000,5.06395,5.12098,5.01155,5.12098,158255.92802063,0
+FFA.US,D,20101118,000000,5.16032,5.20474,5.15156,5.15638,127974.67782212,0
+FFA.US,D,20101119,000000,5.13878,5.17782,5.12098,5.16936,96710.742821495,0
+FFA.US,D,20101122,000000,5.13878,5.19148,5.13416,5.19148,139447.65287158,0
+FFA.US,D,20101123,000000,5.14282,5.19148,5.12541,5.13416,157476.01944752,0
+FFA.US,D,20101124,000000,5.14724,5.20888,5.14724,5.20888,98489.974246276,0
+FFA.US,D,20101126,000000,5.17782,5.19148,5.16032,5.17782,24031.582832678,0
+FFA.US,D,20101129,000000,5.16032,5.19148,5.10348,5.16032,125393.70038419,0
+FFA.US,D,20101130,000000,5.10867,5.18888,5.10867,5.18888,177911.70381913,0
+FFA.US,D,20101201,000000,5.21782,5.27899,5.2133,5.26571,115324.56076632,0
+FFA.US,D,20101202,000000,5.25254,5.34005,5.25254,5.30947,96694.104771934,0
+FFA.US,D,20101203,000000,5.29629,5.30947,5.25254,5.29245,74794.272039083,0
+FFA.US,D,20101206,000000,5.27456,5.30947,5.23946,5.26571,276267.53379083,0
+FFA.US,D,20101207,000000,5.28321,5.32707,5.26571,5.26571,148325.09218973,0
+FFA.US,D,20101208,000000,5.28793,5.30485,5.24398,5.29629,127248.84291008,0
+FFA.US,D,20101209,000000,5.32707,5.32707,5.27899,5.30947,119100.35813826,0
+FFA.US,D,20101210,000000,5.30947,5.34005,5.29245,5.34005,72342.239485234,0
+FFA.US,D,20101213,000000,5.36236,5.37102,5.28793,5.29245,149569.82627241,0
+FFA.US,D,20101214,000000,5.29245,5.33101,5.26139,5.26571,105099.43943383,0
+FFA.US,D,20101215,000000,5.22648,5.29245,5.15156,5.16936,219456.9135695,0
+FFA.US,D,20101216,000000,5.18455,5.2385,5.1758,5.20676,109617.70976738,0
+FFA.US,D,20101217,000000,5.19561,5.22648,5.17368,5.17368,201194.57442163,0
+FFA.US,D,20101220,000000,5.20474,5.24811,5.19561,5.24398,152771.61093454,0
+FFA.US,D,20101221,000000,5.13878,5.30062,5.13878,5.27899,694395.23763939,0
+FFA.US,D,20101222,000000,5.27033,5.48497,5.27033,5.44525,368437.12896064,0
+FFA.US,D,20101223,000000,5.44525,5.48497,5.40592,5.4239,187696.95671638,0
+FFA.US,D,20101227,000000,5.40592,5.47679,5.4014,5.43602,166287.94644554,0
+FFA.US,D,20101228,000000,5.43602,5.46333,5.32707,5.38852,225720.09935061,0
+FFA.US,D,20101229,000000,5.38717,5.47391,5.37342,5.47391,200734.94830254,0
+FFA.US,D,20101230,000000,5.44198,5.55979,5.40073,5.50583,228158.61348919,0
+FFA.US,D,20101231,000000,5.54017,5.56325,5.45891,5.54017,173665.88154713,0
+FFA.US,D,20110103,000000,5.56382,5.68634,5.52017,5.67336,171063.06666915,0
+FFA.US,D,20110104,000000,5.6472,5.65124,5.39304,5.49391,384889.04034082,0
+FFA.US,D,20110105,000000,5.46333,5.56854,5.4239,5.55575,213924.76209093,0
+FFA.US,D,20110106,000000,5.58132,5.59422,5.50295,5.58132,254363.54154559,0
+FFA.US,D,20110107,000000,5.54642,5.56854,5.48911,5.55094,139470.53018972,0
+FFA.US,D,20110110,000000,5.51161,5.58132,5.50295,5.53325,221052.08657103,0
+FFA.US,D,20110111,000000,5.5243,5.55094,5.51161,5.5243,119779.3985359,0
+FFA.US,D,20110112,000000,5.5243,5.54642,5.47679,5.49833,208995.73990889,0
+FFA.US,D,20110113,000000,5.47679,5.54151,5.47679,5.52017,146326.44648638,0
+FFA.US,D,20110114,000000,5.50699,5.55575,5.45891,5.47679,234890.78429225,0
+FFA.US,D,20110118,000000,5.46333,5.46785,5.3664,5.3664,465058.44226576,0
+FFA.US,D,20110119,000000,5.3664,5.37976,5.30947,5.32707,179388.33071755,0
+FFA.US,D,20110120,000000,5.31851,5.34899,5.30485,5.31851,181900.67620104,0
+FFA.US,D,20110121,000000,5.34005,5.4014,5.34005,5.37102,205891.70378793,0
+FFA.US,D,20110124,000000,5.35351,5.42785,5.34899,5.38852,217805.58715072,0
+FFA.US,D,20110125,000000,5.39304,5.45025,5.37976,5.39304,429528.92730929,0
+FFA.US,D,20110126,000000,5.4014,5.46785,5.4014,5.43602,245349.87819666,0
+FFA.US,D,20110127,000000,5.4239,5.47679,5.4239,5.46333,143093.46548133,0
+FFA.US,D,20110128,000000,5.45352,5.47189,5.3838,5.4014,110873.88250912,0
+FFA.US,D,20110131,000000,5.40178,5.42592,5.38794,5.40178,158442.06620008,0
+FFA.US,D,20110201,000000,5.41486,5.48122,5.41486,5.46333,120495.87454507,0
+FFA.US,D,20110202,000000,5.45352,5.47189,5.42785,5.42785,289244.17256924,0
+FFA.US,D,20110203,000000,5.4189,5.46333,5.39756,5.46333,172460.66283215,0
+FFA.US,D,20110204,000000,5.44525,5.48497,5.43602,5.46785,84555.607740093,0
+FFA.US,D,20110207,000000,5.47679,5.55911,5.47679,5.52017,156303.03695357,0
+FFA.US,D,20110208,000000,5.51593,5.54151,5.51161,5.52017,110488.08773496,0
+FFA.US,D,20110209,000000,5.50699,5.51161,5.45352,5.48122,162533.98651365,0
+FFA.US,D,20110210,000000,5.47679,5.51161,5.46785,5.49833,93719.013535055,0
+FFA.US,D,20110211,000000,5.48497,5.53325,5.48497,5.51161,342038.78357811,0
+FFA.US,D,20110214,000000,5.50295,5.55094,5.48911,5.5243,206632.09699332,0
+FFA.US,D,20110215,000000,5.50295,5.52017,5.49833,5.50699,182721.14001996,0
+FFA.US,D,20110216,000000,5.53325,5.54151,5.50699,5.50699,193214.54990159,0
+FFA.US,D,20110218,000000,5.53767,5.59036,5.53767,5.5768,366629.82082723,0
+FFA.US,D,20110222,000000,5.55911,5.57325,5.47189,5.50699,522527.30532279,0
+FFA.US,D,20110223,000000,5.48497,5.50699,5.41486,5.48122,242665.95282707,0
+FFA.US,D,20110224,000000,5.48497,5.48497,5.4189,5.45025,348508.90510061,0
+FFA.US,D,20110225,000000,5.46333,5.51593,5.46333,5.50295,201382.79235726,0
+FFA.US,D,20110228,000000,5.50141,5.53277,5.49661,5.51075,223405.33070563,0
+FFA.US,D,20110301,000000,5.52834,5.52834,5.4392,5.45199,98103.139594015,0
+FFA.US,D,20110302,000000,5.43016,5.48775,5.43016,5.44362,142387.38825315,0
+FFA.US,D,20110303,000000,5.48333,5.52382,5.47929,5.49737,207159.31518875,0
+FFA.US,D,20110304,000000,5.51507,5.52382,5.43468,5.46631,167189.52075605,0
+FFA.US,D,20110307,000000,5.48122,5.48911,5.42785,5.44093,149503.27407418,0
+FFA.US,D,20110308,000000,5.46785,5.50699,5.44525,5.48122,139402.93811339,0
+FFA.US,D,20110309,000000,5.4617,5.49285,5.45199,5.4617,78824.839544902,0
+FFA.US,D,20110310,000000,5.45199,5.45199,5.37216,5.39438,258461.70112774,0
+FFA.US,D,20110311,000000,5.3812,5.4392,5.37216,5.43016,137981.42475414,0
+FFA.US,D,20110314,000000,5.40804,5.42102,5.35448,5.38976,206143.35428752,0
+FFA.US,D,20110315,000000,5.24273,5.33611,5.1534,5.29177,408075.20228025,0
+FFA.US,D,20110316,000000,5.26956,5.30062,5.18455,5.18888,187666.80025156,0
+FFA.US,D,20110317,000000,5.14628,5.30062,5.14628,5.28793,430625.99870212,0
+FFA.US,D,20110318,000000,5.31409,5.35909,5.30947,5.30947,85642.280351956,0
+FFA.US,D,20110321,000000,5.39438,5.4392,5.33611,5.43468,235494.95346689,0
+FFA.US,D,20110322,000000,5.41246,5.43468,5.38976,5.40804,160373.11982709,0
+FFA.US,D,20110323,000000,5.38554,5.43468,5.36352,5.43016,149526.15139232,0
+FFA.US,D,20110324,000000,5.45199,5.46631,5.42554,5.46631,123545.83700497,0
+FFA.US,D,20110325,000000,5.46631,5.50583,5.4617,5.48333,116625.44826627,0
+FFA.US,D,20110328,000000,5.50189,5.53277,5.48775,5.49737,171632.91986657,0
+FFA.US,D,20110329,000000,5.50189,5.55911,5.48775,5.54113,176841.66925682,0
+FFA.US,D,20110330,000000,5.56854,5.6046,5.55094,5.59124,240297.11052102,0
+FFA.US,D,20110331,000000,5.57729,5.61094,5.54401,5.54401,181481.60532777,0
+FFA.US,D,20110401,000000,5.54642,5.622,5.54642,5.5998,114446.90365205,0
+FFA.US,D,20110404,000000,5.61296,5.61296,5.57729,5.59124,145748.27426419,0
+FFA.US,D,20110405,000000,5.59124,5.6046,5.56854,5.57354,71140.140404551,0
+FFA.US,D,20110406,000000,5.61296,5.61758,5.57729,5.59124,111000.74763702,0
+FFA.US,D,20110407,000000,5.58181,5.6094,5.57729,5.6046,95015.741522608,0
+FFA.US,D,20110408,000000,5.59479,5.6046,5.55911,5.57729,58950.689345934,0
+FFA.US,D,20110411,000000,5.58662,5.5998,5.55911,5.55911,64752.169251754,0
+FFA.US,D,20110412,000000,5.55911,5.55911,5.50583,5.52834,76550.626145721,0
+FFA.US,D,20110413,000000,5.53277,5.55575,5.50189,5.54113,79920.871059641,0
+FFA.US,D,20110414,000000,5.52017,5.53277,5.50583,5.52834,98862.250605172,0
+FFA.US,D,20110415,000000,5.52834,5.55575,5.52382,5.54113,84168.773087832,0
+FFA.US,D,20110418,000000,5.50583,5.50583,5.45199,5.49285,101691.75890841,0
+FFA.US,D,20110419,000000,5.49285,5.53719,5.49285,5.52382,103302.5300814,0
+FFA.US,D,20110420,000000,5.53719,5.61758,5.53277,5.6046,137315.90277175,0
+FFA.US,D,20110421,000000,5.6273,5.64008,5.59479,5.6273,108402.09227142,0
+FFA.US,D,20110425,000000,5.61296,5.63076,5.59479,5.63076,105738.96446378,0
+FFA.US,D,20110426,000000,5.64432,5.6798,5.63076,5.66278,209481.36298041,0
+FFA.US,D,20110427,000000,5.6798,5.70183,5.64432,5.70183,132788.27353534,0
+FFA.US,D,20110428,000000,5.69423,5.72961,5.67576,5.72961,128732.74895518,0
+FFA.US,D,20110429,000000,5.73519,5.74837,5.71491,5.73875,181223.71555959,0
+FFA.US,D,20110502,000000,5.74711,5.78289,5.72019,5.74289,104585.73965368,0
+FFA.US,D,20110503,000000,5.71173,5.72961,5.67105,5.69807,80190.199486888,0
+FFA.US,D,20110504,000000,5.68923,5.71173,5.5998,5.68923,169070.66023439,0
+FFA.US,D,20110505,000000,5.64845,5.68451,5.622,5.64008,75889.263675726,0
+FFA.US,D,20110506,000000,5.66278,5.69807,5.63556,5.65403,148285.57682202,0
+FFA.US,D,20110509,000000,5.67105,5.6798,5.64432,5.65403,95731.177653672,0
+FFA.US,D,20110510,000000,5.66278,5.70183,5.65855,5.70183,118228.94029257,0
+FFA.US,D,20110511,000000,5.69423,5.70643,5.622,5.64008,113989.35728916,0
+FFA.US,D,20110512,000000,5.64008,5.69807,5.622,5.66278,160990.80741699,0
+FFA.US,D,20110513,000000,5.68451,5.68923,5.6046,5.63556,113203.20944746,0
+FFA.US,D,20110516,000000,5.59479,5.67105,5.59479,5.6273,126681.06946886,0
+FFA.US,D,20110517,000000,5.6094,5.622,5.55575,5.59124,92242.386636638,0
+FFA.US,D,20110518,000000,5.59479,5.65855,5.59124,5.65403,129636.40302189,0
+FFA.US,D,20110519,000000,5.66615,5.67576,5.6273,5.67105,106447.12144816,0
+FFA.US,D,20110520,000000,5.63768,5.65624,5.60104,5.61037,178811.19837344,0
+FFA.US,D,20110523,000000,5.58181,5.58662,5.53277,5.55094,114641.36085628,0
+FFA.US,D,20110524,000000,5.55094,5.59479,5.52834,5.55911,129425.30776809,0
+FFA.US,D,20110525,000000,5.53277,5.61758,5.52017,5.6094,219264.53612147,0
+FFA.US,D,20110526,000000,5.5998,5.64432,5.58181,5.63556,143121.54218996,0
+FFA.US,D,20110527,000000,5.65124,5.67923,5.63768,5.67393,107808.32187776,0
+FFA.US,D,20110531,000000,5.71259,5.72115,5.67519,5.71259,136309.30077339,0
+FFA.US,D,20110601,000000,5.69423,5.71173,5.6094,5.61296,117830.66698123,0
+FFA.US,D,20110602,000000,5.6046,5.63556,5.57354,5.59124,95098.931770406,0
+FFA.US,D,20110603,000000,5.50583,5.58306,5.50583,5.53767,112284.9970874,0
+FFA.US,D,20110606,000000,5.51075,5.54113,5.47045,5.49285,119652.53340802,0
+FFA.US,D,20110607,000000,5.49661,5.53277,5.48333,5.50141,110890.52055869,0
+FFA.US,D,20110608,000000,5.47391,5.49219,5.43737,5.45151,102263.69186202,0
+FFA.US,D,20110609,000000,5.43737,5.50583,5.43737,5.47391,86270.366722832,0
+FFA.US,D,20110610,000000,5.44641,5.46516,5.40592,5.4239,98069.863494896,0
+FFA.US,D,20110613,000000,5.41034,5.44198,5.37842,5.40592,100293.1228673,0
+FFA.US,D,20110614,000000,5.40592,5.47391,5.40592,5.46987,96818.890143631,0
+FFA.US,D,20110615,000000,5.40073,5.42862,5.33736,5.369,145397.83534534,0
+FFA.US,D,20110616,000000,5.35111,5.40073,5.34168,5.36015,114126.62119803,0
+FFA.US,D,20110617,000000,5.40073,5.48333,5.37842,5.40073,110446.49261106,0
+FFA.US,D,20110620,000000,5.37842,5.44198,5.369,5.40592,124799.92999053,0
+FFA.US,D,20110621,000000,5.44641,5.50583,5.44641,5.49219,173779.22825976,0
+FFA.US,D,20110622,000000,5.48699,5.52017,5.45987,5.46516,121079.24615775,0
+FFA.US,D,20110623,000000,5.43285,5.48333,5.37842,5.47891,192873.46988562,0
+FFA.US,D,20110624,000000,5.48699,5.48699,5.40073,5.41486,103077.91641234,0
+FFA.US,D,20110627,000000,5.43285,5.47891,5.4189,5.44198,96547.481960191,0
+FFA.US,D,20110628,000000,5.46516,5.51075,5.45987,5.49661,94301.345269642,0
+FFA.US,D,20110629,000000,5.50583,5.57768,5.50583,5.57768,129623.92448472,0
+FFA.US,D,20110630,000000,5.61094,5.6295,5.56854,5.61094,202670.16144194,0
+FFA.US,D,20110701,000000,5.6145,5.68345,5.59248,5.68345,130910.2536913,0
+FFA.US,D,20110705,000000,5.66018,5.72894,5.66018,5.68345,119304.17424537,0
+FFA.US,D,20110706,000000,5.66566,5.68778,5.64249,5.65124,102950.01140635,0
+FFA.US,D,20110707,000000,5.69211,5.74711,5.69211,5.72894,139377.98103905,0
+FFA.US,D,20110708,000000,5.68778,5.71971,5.66018,5.71971,103467.8706989,0
+FFA.US,D,20110711,000000,5.66018,5.68345,5.63248,5.64662,88758.795010093,0
+FFA.US,D,20110712,000000,5.64249,5.68345,5.6246,5.64249,189421.074602,0
+FFA.US,D,20110713,000000,5.64662,5.68345,5.63248,5.64249,70730.428434145,0
+FFA.US,D,20110714,000000,5.64249,5.67393,5.56488,5.56488,134095.40030387,0
+FFA.US,D,20110715,000000,5.59632,5.60652,5.55632,5.5696,91034.048287371,0
+FFA.US,D,20110718,000000,5.52834,5.54151,5.42862,5.49661,185704.55028162,0
+FFA.US,D,20110719,000000,5.51507,5.58777,5.50141,5.55979,193863.43383442,0
+FFA.US,D,20110720,000000,5.56488,5.59632,5.55632,5.58777,122267.82682317,0
+FFA.US,D,20110721,000000,5.60104,5.67923,5.59632,5.64249,127941.401723,0
+FFA.US,D,20110722,000000,5.65124,5.66922,5.62884,5.65624,101981.8848976,0
+FFA.US,D,20110725,000000,5.59632,5.6246,5.5696,5.58777,81328.866003624,0
+FFA.US,D,20110726,000000,5.58258,5.5871,5.53642,5.54536,122326.05999663,0
+FFA.US,D,20110727,000000,5.51507,5.53277,5.36015,5.38717,292611.29784887,0
+FFA.US,D,20110728,000000,5.38265,5.40592,5.33611,5.36832,255120.57280055,0
+FFA.US,D,20110729,000000,5.30331,5.39688,5.2434,5.33101,191624.57629055,0
+FFA.US,D,20110801,000000,5.39688,5.39688,5.28283,5.34168,86186.136596936,0
+FFA.US,D,20110802,000000,5.29889,5.33101,5.24811,5.25254,149456.47955978,0
+FFA.US,D,20110803,000000,5.23311,5.29245,5.16002,5.29245,182035.86035372,0
+FFA.US,D,20110804,000000,5.23735,5.24167,5.04165,5.04165,166811.00512857,0
+FFA.US,D,20110805,000000,5.06435,5.12358,4.90057,5.0052,286075.66400623,0
+FFA.US,D,20110808,000000,4.92788,4.92788,4.50938,4.55948,417621.28321508,0
+FFA.US,D,20110809,000000,4.58198,4.85529,4.51832,4.84133,335354.44716754,0
+FFA.US,D,20110810,000000,4.81422,4.85529,4.7095,4.72758,130897.77515413,0
+FFA.US,D,20110811,000000,4.74114,4.94164,4.7369,4.90519,159269.80916567,0
+FFA.US,D,20110812,000000,4.93222,4.97337,4.91413,4.91865,119532.9474268,0
+FFA.US,D,20110815,000000,4.99154,5.05088,4.98693,5.04617,82309.471049544,0
+FFA.US,D,20110816,000000,5.02809,5.09175,4.99154,5.05521,175640.61005424,0
+FFA.US,D,20110817,000000,5.07329,5.12358,5.00991,5.02809,95402.576174869,0
+FFA.US,D,20110818,000000,4.89134,5.0052,4.82777,4.87779,183791.17458226,0
+FFA.US,D,20110819,000000,4.82307,4.91865,4.7821,4.80979,98450.458878572,0
+FFA.US,D,20110822,000000,4.89134,4.89134,4.77777,4.79604,159494.42283472,0
+FFA.US,D,20110823,000000,4.83691,4.94164,4.81422,4.94164,127300.83681495,0
+FFA.US,D,20110824,000000,4.94164,5.02357,4.92356,5.01886,90613.937535991,0
+FFA.US,D,20110825,000000,5.05088,5.06435,4.95068,4.98222,161972.45234101,0
+FFA.US,D,20110826,000000,4.93692,5.11435,4.90519,5.05521,102564.21663219,0
+FFA.US,D,20110829,000000,5.09627,5.15532,5.09627,5.11925,204244.53688152,0
+FFA.US,D,20110830,000000,5.09627,5.16002,5.08252,5.1509,103496.98728562,0
+FFA.US,D,20110831,000000,5.16032,5.23129,5.1556,5.21282,191223.18334493,0
+FFA.US,D,20110901,000000,5.2008,5.25561,5.14628,5.1509,82480.011057531,0
+FFA.US,D,20110902,000000,5.07963,5.12714,5.03232,5.09867,67623.272678886,0
+FFA.US,D,20110906,000000,4.9649,5.08559,4.96,5.08559,117432.39366991,0
+FFA.US,D,20110907,000000,5.13204,5.28061,5.13204,5.28061,141216.48551539,0
+FFA.US,D,20110908,000000,5.22484,5.32226,5.22484,5.2434,148575.70281122,0
+FFA.US,D,20110909,000000,5.19224,5.20609,5.09021,5.20609,102177.38197993,0
+FFA.US,D,20110912,000000,5.16446,5.18772,4.90875,5.00664,397348.85970478,0
+FFA.US,D,20110913,000000,4.98328,5.02982,4.95078,4.98799,149750.76506137,0
+FFA.US,D,20110914,000000,4.99732,5.06233,4.98799,5.02982,164365.2118433,0
+FFA.US,D,20110915,000000,5.05771,5.08098,5.0204,5.05771,69626.077894625,0
+FFA.US,D,20110916,000000,5.08098,5.11781,5.05281,5.09473,109997.26527295,0
+FFA.US,D,20110919,000000,5.01588,5.09954,4.98328,5.09021,80586.393042026,0
+FFA.US,D,20110920,000000,5.12272,5.14118,5.05771,5.05771,110249.95565064,0
+FFA.US,D,20110921,000000,5.10406,5.11329,4.95078,4.96,169969.11491061,0
+FFA.US,D,20110922,000000,4.76498,4.8347,4.64881,4.76498,230523.29628285,0
+FFA.US,D,20110923,000000,4.74652,4.77431,4.71854,4.75123,120258.78233884,0
+FFA.US,D,20110926,000000,4.77431,4.82537,4.7419,4.82085,133642.01345336,0
+FFA.US,D,20110927,000000,4.91808,4.9927,4.87653,4.89971,108647.50350243,0
+FFA.US,D,20110928,000000,4.89048,4.93692,4.81614,4.82537,148593.38073888,0
+FFA.US,D,20110929,000000,4.86721,4.91808,4.7695,4.86721,148651.61391234,0
+FFA.US,D,20110930,000000,4.85633,4.88538,4.73074,4.73556,308439.28237055,0
+FFA.US,D,20111003,000000,4.69084,4.75575,4.59813,4.62103,197858.64548492,0
+FFA.US,D,20111004,000000,4.56063,4.63045,4.40735,4.6166,239384.09755144,0
+FFA.US,D,20111005,000000,4.62103,4.71382,4.57477,4.69516,153883.24062074,0
+FFA.US,D,20111006,000000,4.70468,4.76498,4.69084,4.75123,214554.928218,0
+FFA.US,D,20111007,000000,4.77431,4.80681,4.71854,4.73738,107772.96602245,0
+FFA.US,D,20111010,000000,4.78825,4.89048,4.78825,4.88125,103130.95019531,0
+FFA.US,D,20111011,000000,4.8347,4.91336,4.81614,4.88125,163227.58520467,0
+FFA.US,D,20111012,000000,4.90875,4.9649,4.90875,4.94164,147703.24508744,0
+FFA.US,D,20111013,000000,4.90875,4.94626,4.88586,4.9276,108040.2146935,0
+FFA.US,D,20111014,000000,4.97866,5.00664,4.96,4.99732,60912.939315872,0
+FFA.US,D,20111017,000000,4.98799,4.98799,4.91336,4.9276,87048.195539744,0
+FFA.US,D,20111018,000000,4.94164,5.02982,4.90432,5.01588,106401.36681187,0
+FFA.US,D,20111019,000000,4.99732,5.02982,4.93202,4.96,187267.48706212,0
+FFA.US,D,20111020,000000,4.96,4.9927,4.91808,4.97866,90993.49304157,0
+FFA.US,D,20111021,000000,5.02491,5.07617,4.99732,4.99732,168929.23681313,0
+FFA.US,D,20111024,000000,5.03443,5.11329,5.02982,5.09954,111890.88328845,0
+FFA.US,D,20111025,000000,5.07617,5.08559,5.01126,5.0204,92503.396039105,0
+FFA.US,D,20111026,000000,5.07617,5.08559,4.9927,5.05771,122999.9010038,0
+FFA.US,D,20111027,000000,5.15974,5.24811,5.12733,5.22965,196908.19690383,0
+FFA.US,D,20111028,000000,5.22023,5.23398,5.19705,5.23398,92280.862126245,0
+FFA.US,D,20111031,000000,5.15608,5.17532,5.11243,5.11714,82170.127384483,0
+FFA.US,D,20111101,000000,5.00664,5.02491,4.96952,4.96952,104969.45467165,0
+FFA.US,D,20111102,000000,5.05771,5.06233,4.99732,5.02491,265328.01620538,0
+FFA.US,D,20111103,000000,5.06675,5.14118,5.0204,5.13637,177112.03756217,0
+FFA.US,D,20111104,000000,5.07511,5.108,5.04645,5.10329,163004.01141371,0
+FFA.US,D,20111107,000000,5.09954,5.12733,5.04829,5.12272,168677.58631354,0
+FFA.US,D,20111108,000000,5.13204,5.17378,5.09473,5.16916,108174.35896807,0
+FFA.US,D,20111109,000000,5.05281,5.08559,4.97866,4.98799,164511.83465505,0
+FFA.US,D,20111110,000000,5.05281,5.05771,4.99732,5.01588,197966.79280705,0
+FFA.US,D,20111111,000000,5.09473,5.12733,5.09021,5.10406,164010.61341206,0
+FFA.US,D,20111114,000000,5.10406,5.11329,5.04357,5.05771,166592.6307281,0
+FFA.US,D,20111115,000000,5.09021,5.12733,5.03886,5.11329,157696.47360418,0
+FFA.US,D,20111116,000000,5.10406,5.12272,5.03886,5.05281,149702.93066888,0
+FFA.US,D,20111117,000000,5.07146,5.07146,4.94626,4.96952,82934.437786128,0
+FFA.US,D,20111118,000000,5.01126,5.01126,4.96,4.96,64531.715095089,0
+FFA.US,D,20111121,000000,4.89048,4.895,4.85317,4.87653,105216.94565885,0
+FFA.US,D,20111122,000000,4.87653,4.91336,4.84403,4.89048,125371.86294414,0
+FFA.US,D,20111123,000000,4.86269,4.86269,4.80681,4.8347,130268.64890515,0
+FFA.US,D,20111125,000000,4.83923,4.90432,4.82537,4.82537,92216.389684202,0
+FFA.US,D,20111128,000000,4.90875,4.98328,4.895,4.90875,110725.17994119,0
+FFA.US,D,20111129,000000,4.92298,4.96952,4.91336,4.92298,196136.6073555,0
+FFA.US,D,20111130,000000,5.04915,5.113,5.04405,5.113,275998.20536359,0
+FFA.US,D,20111201,000000,5.10867,5.13204,5.09021,5.10406,167940.31274243,0
+FFA.US,D,20111202,000000,5.13204,5.16032,5.108,5.11291,104323.69037311,0
+FFA.US,D,20111205,000000,5.16446,5.19224,5.14118,5.15502,94698.578702878,0
+FFA.US,D,20111206,000000,5.1509,5.17436,5.13637,5.14137,134577.90374109,0
+FFA.US,D,20111207,000000,5.13204,5.17926,5.108,5.16974,108055.81286496,0
+FFA.US,D,20111208,000000,5.13204,5.16032,5.07021,5.07021,84213.487846024,0
+FFA.US,D,20111209,000000,5.07963,5.1509,5.07963,5.12714,150436.04472761,0
+FFA.US,D,20111212,000000,5.09396,5.09396,5.02271,5.04645,141495.17284551,0
+FFA.US,D,20111213,000000,5.07963,5.11291,4.98491,4.99924,136760.6078677,0
+FFA.US,D,20111214,000000,5.00376,5.00376,4.94212,4.94212,133765.75894696,0
+FFA.US,D,20111215,000000,4.98962,4.99434,4.94674,4.94674,62755.6033046,0
+FFA.US,D,20111216,000000,4.97058,4.99924,4.94674,4.95164,77844.234498982,0
+FFA.US,D,20111219,000000,4.97058,4.9802,4.90865,4.91336,142478.89752572,0
+FFA.US,D,20111220,000000,4.98962,5.03732,4.98962,5.0278,148198.22706184,0
+FFA.US,D,20111221,000000,5.03232,5.03732,4.98491,5.02271,239853.08257341,0
+FFA.US,D,20111222,000000,5.01809,5.07963,5.01809,5.07021,128893.93006029,0
+FFA.US,D,20111223,000000,5.08906,5.13204,5.07963,5.11291,143547.89220992,0
+FFA.US,D,20111227,000000,5.14137,5.17436,5.12233,5.13204,147480.71117458,0
+FFA.US,D,20111228,000000,5.13204,5.13637,5.07021,5.07021,186318.07835912,0
+FFA.US,D,20111229,000000,5.08425,5.14137,5.07963,5.12233,262544.26253844,0
+FFA.US,D,20111230,000000,5.1607,5.1607,5.11714,5.13647,232782.95138866,0
+FFA.US,D,20120103,000000,5.20282,5.22196,5.17436,5.18859,144929.89020147,0
+FFA.US,D,20120104,000000,5.16032,5.1935,5.14137,5.1935,67390.339985051,0
+FFA.US,D,20120105,000000,5.1935,5.22196,5.16032,5.21725,133381.0040509,0
+FFA.US,D,20120106,000000,5.24119,5.25975,5.22648,5.24119,125053.66024631,0
+FFA.US,D,20120109,000000,5.23129,5.28869,5.23129,5.28399,92685.374706163,0
+FFA.US,D,20120110,000000,5.34524,5.35014,5.29341,5.31216,195368.13744146,0
+FFA.US,D,20120111,000000,5.30745,5.35014,5.27899,5.32668,153131.40875627,0
+FFA.US,D,20120112,000000,5.33043,5.34063,5.29783,5.32178,83236.002434396,0
+FFA.US,D,20120113,000000,5.29341,5.31659,5.27399,5.31659,108483.20276302,0
+FFA.US,D,20120117,000000,5.37342,5.38265,5.32178,5.33572,231511.18047545,0
+FFA.US,D,20120118,000000,5.34063,5.37842,5.33043,5.37342,113870.81118605,0
+FFA.US,D,20120119,000000,5.40178,5.43044,5.39304,5.40178,159449.70807654,0
+FFA.US,D,20120120,000000,5.42102,5.43044,5.40178,5.41592,94326.302343981,0
+FFA.US,D,20120123,000000,5.4641,5.48699,5.43044,5.4641,147156.26920817,0
+FFA.US,D,20120124,000000,5.43987,5.4692,5.43044,5.45891,95747.815703231,0
+FFA.US,D,20120125,000000,5.4641,5.50189,5.44497,5.48699,166839.0818372,0
+FFA.US,D,20120126,000000,5.49219,5.52988,5.4542,5.4542,118449.39444924,0
+FFA.US,D,20120127,000000,5.4641,5.49219,5.44497,5.48333,150344.53545503,0
+FFA.US,D,20120130,000000,5.44497,5.47323,5.41198,5.45891,152087.3711464,0
+FFA.US,D,20120131,000000,5.49911,5.49911,5.43593,5.45545,192193.38960986,0
+FFA.US,D,20120201,000000,5.50641,5.53507,5.49219,5.50641,127414.18352758,0
+FFA.US,D,20120202,000000,5.52065,5.52527,5.50641,5.52065,131726.55799781,0
+FFA.US,D,20120203,000000,5.5494,5.60652,5.5494,5.57325,136333.21796964,0
+FFA.US,D,20120206,000000,5.56325,5.5871,5.56325,5.5871,95750.935337524,0
+FFA.US,D,20120207,000000,5.58258,5.61508,5.57325,5.61094,102066.1150235,0
+FFA.US,D,20120208,000000,5.6295,5.64432,5.62056,5.6295,158732.19218927,0
+FFA.US,D,20120209,000000,5.64845,5.66326,5.62498,5.65403,96514.205861071,0
+FFA.US,D,20120210,000000,5.61094,5.62056,5.58258,5.59248,133892.62407485,0
+FFA.US,D,20120213,000000,5.64845,5.65855,5.61508,5.6397,88712.000495706,0
+FFA.US,D,20120214,000000,5.60652,5.63412,5.59632,5.61508,60163.187207591,0
+FFA.US,D,20120215,000000,5.62498,5.65403,5.59248,5.59248,86887.014434635,0
+FFA.US,D,20120216,000000,5.61508,5.64845,5.60104,5.63412,195222.55450781,0
+FFA.US,D,20120217,000000,5.66326,5.67201,5.63412,5.6397,94601.870039813,0
+FFA.US,D,20120221,000000,5.67201,5.68634,5.64432,5.65855,192037.40789524,0
+FFA.US,D,20120222,000000,5.66326,5.69173,5.65403,5.66759,180397.0124721,0
+FFA.US,D,20120223,000000,5.67749,5.71491,5.66326,5.71057,100852.57728374,0
+FFA.US,D,20120224,000000,5.73519,5.74837,5.71491,5.74837,128943.84420896,0
+FFA.US,D,20120227,000000,5.71057,5.76279,5.70557,5.75317,115554.37382586,0
+FFA.US,D,20120228,000000,5.75769,5.77279,5.74356,5.76818,92575.147627831,0
+FFA.US,D,20120229,000000,5.7777,5.78289,5.73875,5.73875,96818.890143631,0
+FFA.US,D,20120301,000000,5.77654,5.7853,5.71971,5.72961,244142.57972549,0
+FFA.US,D,20120302,000000,5.74577,5.74577,5.70643,5.72615,71846.217632737,0
+FFA.US,D,20120305,000000,5.71057,5.71057,5.67201,5.68239,90911.342671869,0
+FFA.US,D,20120306,000000,5.65403,5.65403,5.59528,5.60046,74608.133859635,0
+FFA.US,D,20120307,000000,5.6145,5.66759,5.60998,5.66759,78845.637106851,0
+FFA.US,D,20120308,000000,5.67817,5.72615,5.67817,5.71173,49641.700617325,0
+FFA.US,D,20120309,000000,5.72077,5.75481,5.72077,5.73635,53208.482491669,0
+FFA.US,D,20120312,000000,5.74048,5.74577,5.71173,5.72077,60529.224297902,0
+FFA.US,D,20120313,000000,5.75481,5.79356,5.74048,5.78904,83089.379622652,0
+FFA.US,D,20120314,000000,5.80914,5.8177,5.77904,5.77904,110740.77811265,0
+FFA.US,D,20120315,000000,5.79895,5.8129,5.77904,5.8129,154729.70139209,0
+FFA.US,D,20120316,000000,5.8328,5.8378,5.80424,5.80424,37012.381123475,0
+FFA.US,D,20120319,000000,5.80914,5.8328,5.79356,5.80424,122897.99295024,0
+FFA.US,D,20120320,000000,5.79356,5.79895,5.77414,5.77904,70940.483809836,0
+FFA.US,D,20120321,000000,5.74952,5.8129,5.74952,5.78385,114333.55693942,0
+FFA.US,D,20120322,000000,5.74952,5.77414,5.74048,5.75952,89294.332230293,0
+FFA.US,D,20120323,000000,5.75481,5.77904,5.74952,5.77904,38915.358041857,0
+FFA.US,D,20120326,000000,5.79895,5.8328,5.78904,5.8328,152899.51594053,0
+FFA.US,D,20120327,000000,5.84261,5.85136,5.8328,5.8378,91590.383069521,0
+FFA.US,D,20120328,000000,5.82732,5.84703,5.78385,5.8129,73350.921239786,0
+FFA.US,D,20120329,000000,5.7651,5.82232,5.7651,5.82232,94788.00821926,0
+FFA.US,D,20120330,000000,5.88935,5.88935,5.8177,5.8378,221954.70075964,0
+FFA.US,D,20120402,000000,5.8378,5.89492,5.82732,5.88935,121623.10240274,0
+FFA.US,D,20120403,000000,5.86098,5.88935,5.8378,5.84703,147992.33119854,0
+FFA.US,D,20120404,000000,5.8129,5.82732,5.77904,5.79356,108120.28530701,0
+FFA.US,D,20120405,000000,5.77077,5.82232,5.77077,5.79356,43613.527286255,0
+FFA.US,D,20120409,000000,5.72077,5.75481,5.71643,5.75481,59783.631702012,0
+FFA.US,D,20120410,000000,5.7651,5.7651,5.64432,5.64432,136926.98836329,0
+FFA.US,D,20120411,000000,5.68778,5.71173,5.67817,5.68778,64048.171779763,0
+FFA.US,D,20120412,000000,5.67817,5.74577,5.67817,5.74577,71787.984459279,0
+FFA.US,D,20120413,000000,5.74577,5.74952,5.69211,5.69759,69366.108370256,0
+FFA.US,D,20120416,000000,5.72077,5.72615,5.67269,5.70183,88524.822438161,0
+FFA.US,D,20120417,000000,5.72615,5.7651,5.72615,5.75481,75352.686577428,0
+FFA.US,D,20120418,000000,5.74952,5.77414,5.74048,5.77077,49437.88451022,0
+FFA.US,D,20120419,000000,5.75952,5.77904,5.70643,5.73635,50758.529694015,0
+FFA.US,D,20120420,000000,5.7651,5.77904,5.73635,5.73635,68655.87162968,0
+FFA.US,D,20120423,000000,5.68778,5.71173,5.66759,5.70183,78067.808289939,0
+FFA.US,D,20120424,000000,5.70183,5.73153,5.70183,5.72077,47401.803195362,0
+FFA.US,D,20120425,000000,5.7651,5.78904,5.74952,5.77077,99535.05173424,0
+FFA.US,D,20120426,000000,5.77077,5.8177,5.77077,5.8177,51384.536308696,0
+FFA.US,D,20120427,000000,5.80914,5.84703,5.79895,5.84261,118868.46532252,0
+FFA.US,D,20120430,000000,5.82732,5.82732,5.79895,5.80914,87507.821658829,0
+FFA.US,D,20120501,000000,5.82232,5.88935,5.8177,5.84703,255712.26343801,0
+FFA.US,D,20120502,000000,5.8129,5.86588,5.80914,5.86098,231342.72022365,0
+FFA.US,D,20120503,000000,5.87155,5.87155,5.79895,5.8378,153152.20631822,0
+FFA.US,D,20120504,000000,5.82232,5.82232,5.74048,5.78385,108219.07372626,0
+FFA.US,D,20120507,000000,5.74952,5.80914,5.74577,5.77904,143121.54218996,0
+FFA.US,D,20120508,000000,5.77077,5.77077,5.69211,5.73635,223959.58573157,0
+FFA.US,D,20120509,000000,5.68778,5.73153,5.65403,5.71643,81238.396609144,0
+FFA.US,D,20120510,000000,5.74577,5.7651,5.71643,5.72077,185662.95515772,0
+FFA.US,D,20120511,000000,5.70183,5.75481,5.69211,5.73153,230669.91909459,0
+FFA.US,D,20120514,000000,5.68778,5.69211,5.64845,5.65893,130464.14598748,0
+FFA.US,D,20120515,000000,5.65403,5.66759,5.6145,5.63893,148684.89001146,0
+FFA.US,D,20120516,000000,5.64432,5.66326,5.58584,5.60998,81538.921379315,0
+FFA.US,D,20120517,000000,5.59528,5.59528,5.49911,5.49911,68878.40554254,0
+FFA.US,D,20120518,000000,5.51401,5.52305,5.43179,5.43179,87775.070329881,0
+FFA.US,D,20120521,000000,5.4265,5.47477,5.4265,5.46516,110336.26553273,0
+FFA.US,D,20120522,000000,5.48911,5.52305,5.47477,5.49391,192150.75460787,0
+FFA.US,D,20120523,000000,5.46516,5.52786,5.44593,5.52305,104614.85624042,0
+FFA.US,D,20120524,000000,5.5468,5.5468,5.50863,5.54219,52371.380623201,0
+FFA.US,D,20120525,000000,5.55209,5.57614,5.52786,5.57614,96559.96049736,0
+FFA.US,D,20120529,000000,5.60576,5.63354,5.60576,5.63354,100469.90214387,0
+FFA.US,D,20120530,000000,5.61998,5.61998,5.557,5.56671,81202.000875732,0
+FFA.US,D,20120531,000000,5.57614,5.57614,5.50863,5.5468,115009.47770278,0
+FFA.US,D,20120601,000000,5.45756,5.46785,5.41371,5.42333,83606.199037097,0
+FFA.US,D,20120604,000000,5.43179,5.44093,5.364,5.37794,70935.284419348,0
+FFA.US,D,20120605,000000,5.3791,5.40871,5.36448,5.3939,77831.755961812,0
+FFA.US,D,20120606,000000,5.43794,5.48323,5.43342,5.48323,103917.098037,0
+FFA.US,D,20120607,000000,5.52632,5.55161,5.48699,5.49737,79120.164924584,0
+FFA.US,D,20120608,000000,5.49737,5.54113,5.47785,5.53171,82341.707270567,0
+FFA.US,D,20120611,000000,5.572,5.572,5.49911,5.50411,109453.40902797,0
+FFA.US,D,20120612,000000,5.51189,5.56084,5.50228,5.56084,106236.02619437,0
+FFA.US,D,20120613,000000,5.5369,5.58584,5.52632,5.54642,146013.44317905,0
+FFA.US,D,20120614,000000,5.56671,5.60046,5.5468,5.59528,114391.79011289,0
+FFA.US,D,20120615,000000,5.59528,5.62537,5.59124,5.62537,183640.39225813,0
+FFA.US,D,20120618,000000,5.59528,5.65951,5.58094,5.6548,106401.36681187,0
+FFA.US,D,20120619,000000,5.67923,5.72375,5.6548,5.71423,161878.86331224,0
+FFA.US,D,20120620,000000,5.71423,5.78289,5.69941,5.75808,160432.39287865,0
+FFA.US,D,20120621,000000,5.78289,5.78289,5.67923,5.68923,102183.62124851,0
+FFA.US,D,20120622,000000,5.70345,5.72894,5.68403,5.72375,63375.370650695,0
+FFA.US,D,20120625,000000,5.69489,5.69489,5.6348,5.66922,127611.7603661,0
+FFA.US,D,20120626,000000,5.70345,5.71913,5.6548,5.67451,97181.807599651,0
+FFA.US,D,20120627,000000,5.70893,5.73433,5.68403,5.68923,70685.713675954,0
+FFA.US,D,20120628,000000,5.67451,5.68923,5.62056,5.67923,83753.861726939,0
+FFA.US,D,20120629,000000,5.78289,5.8028,5.75808,5.7976,116858.3809601,0
+FFA.US,D,20120702,000000,5.7876,5.7976,5.73875,5.7976,119355.12827214,0
+FFA.US,D,20120703,000000,5.8028,5.80866,5.78289,5.7876,49211.191084971,0
+FFA.US,D,20120705,000000,5.80866,5.84703,5.7876,5.7925,119365.52705312,0
+FFA.US,D,20120706,000000,5.76885,5.81702,5.73875,5.81702,82220.041533162,0
+FFA.US,D,20120709,000000,5.8028,5.8378,5.78289,5.8378,44587.89306359,0
+FFA.US,D,20120710,000000,5.87203,5.88146,5.78289,5.78289,72186.257770612,0
+FFA.US,D,20120711,000000,5.7925,5.82202,5.73433,5.76327,64406.929723392,0
+FFA.US,D,20120712,000000,5.68923,5.70345,5.61508,5.69489,204619.93287471,0
+FFA.US,D,20120713,000000,5.70893,5.78289,5.70345,5.7777,110632.63079051,0
+FFA.US,D,20120716,000000,5.77346,5.7925,5.72375,5.7876,63748.68688769,0
+FFA.US,D,20120717,000000,5.7876,5.82202,5.74356,5.81702,82456.093861289,0
+FFA.US,D,20120718,000000,5.80866,5.84261,5.80866,5.84261,48416.724218498,0
+FFA.US,D,20120719,000000,5.84261,5.86136,5.81702,5.81702,97695.507379805,0
+FFA.US,D,20120720,000000,5.7976,5.81702,5.7876,5.8028,43036.394942155,0
+FFA.US,D,20120723,000000,5.71913,5.77346,5.69489,5.77346,72330.800826162,0
+FFA.US,D,20120724,000000,5.76885,5.78289,5.70893,5.72894,68415.659789163,0
+FFA.US,D,20120725,000000,5.75317,5.76327,5.72894,5.73433,53758.578005234,0
+FFA.US,D,20120726,000000,5.80866,5.82664,5.73875,5.78289,127889.40781813,0
+FFA.US,D,20120727,000000,5.8028,5.85136,5.8028,5.84703,110529.68285886,0
+FFA.US,D,20120730,000000,5.82202,5.84261,5.81702,5.84261,69938.041323868,0
+FFA.US,D,20120731,000000,5.85136,5.85626,5.82664,5.84703,102979.12799308,0
+FFA.US,D,20120801,000000,5.87203,5.90117,5.85626,5.88559,75267.416573434,0
+FFA.US,D,20120802,000000,5.83222,5.84703,5.81222,5.83222,40820.414716434,0
+FFA.US,D,20120803,000000,5.88559,5.91155,5.87203,5.8905,78680.296489352,0
+FFA.US,D,20120806,000000,5.89627,5.90637,5.86665,5.88146,75052.161807258,0
+FFA.US,D,20120807,000000,5.89627,5.93541,5.8905,5.90117,81144.807580371,0
+FFA.US,D,20120808,000000,5.89627,5.91155,5.88559,5.89627,34340.934291059,0
+FFA.US,D,20120809,000000,5.90117,5.93069,5.90117,5.93069,86394.112216431,0
+FFA.US,D,20120810,000000,5.90117,5.93069,5.8905,5.92463,36844.960749782,0
+FFA.US,D,20120813,000000,5.91155,5.94503,5.91155,5.94503,68230.561487813,0
+FFA.US,D,20120814,000000,5.95993,5.96503,5.91627,5.92463,49652.0993983,0
+FFA.US,D,20120815,000000,5.93069,5.95993,5.93069,5.95993,66747.695320811,0
+FFA.US,D,20120816,000000,5.97512,5.99926,5.95551,5.99436,82193.004702627,0
+FFA.US,D,20120817,000000,5.99003,5.99926,5.94503,5.99926,83230.803043909,0
+FFA.US,D,20120820,000000,5.97935,6.00946,5.97512,5.99926,59788.831092499,0
+FFA.US,D,20120821,000000,5.98493,6.03946,5.97012,5.99003,73426.832340901,0
+FFA.US,D,20120822,000000,5.97512,5.99436,5.94503,5.97512,45908.538247385,0
+FFA.US,D,20120823,000000,5.97012,5.97512,5.91155,5.92051,95859.082659661,0
+FFA.US,D,20120824,000000,5.91155,5.94117,5.91155,5.93541,117415.75562035,0
+FFA.US,D,20120827,000000,5.94117,5.95551,5.92051,5.92051,81003.384159114,0
+FFA.US,D,20120828,000000,5.91627,5.93069,5.89627,5.91155,103938.93547706,0
+FFA.US,D,20120829,000000,5.88146,5.92463,5.75808,5.91627,108800.36558275,0
+FFA.US,D,20120830,000000,5.88559,5.90117,5.86136,5.88559,56001.595061491,0
+FFA.US,D,20120831,000000,5.90637,5.93069,5.88559,5.92051,55121.858191025,0
+FFA.US,D,20120904,000000,5.90637,5.93069,5.88146,5.90637,95460.809348328,0
+FFA.US,D,20120905,000000,5.91155,5.92051,5.89627,5.90117,54972.115744989,0
+FFA.US,D,20120906,000000,5.91627,5.99926,5.91627,5.98493,104554.54331076,0
+FFA.US,D,20120907,000000,5.97935,6.01936,5.97935,6.00512,67586.876945475,0
+FFA.US,D,20120910,000000,5.98493,6.00946,5.97512,5.97512,70683.633919759,0
+FFA.US,D,20120911,000000,5.97512,6.00512,5.97512,5.98493,50769.968353087,0
+FFA.US,D,20120912,000000,6.00946,6.01936,5.99003,5.99926,68407.340764384,0
+FFA.US,D,20120913,000000,5.99926,6.0986,5.99926,6.06869,115093.70782868,0
+FFA.US,D,20120914,000000,6.08283,6.13283,6.07456,6.1036,106070.68557688,0
+FFA.US,D,20120917,000000,6.08841,6.1036,6.07773,6.0986,76531.908339966,0
+FFA.US,D,20120918,000000,6.0935,6.1036,6.07456,6.1036,79362.456521297,0
+FFA.US,D,20120919,000000,6.10129,6.14139,6.09629,6.13611,58455.707371535,0
+FFA.US,D,20120920,000000,6.12033,6.13611,6.07619,6.13129,68820.172369081,0
+FFA.US,D,20120921,000000,6.19111,6.19111,6.13129,6.13611,62449.879143941,0
+FFA.US,D,20120924,000000,6.14563,6.16649,6.11447,6.15015,97114.215523315,0
+FFA.US,D,20120925,000000,6.1965,6.1965,6.10629,6.10629,116582.81326426,0
+FFA.US,D,20120926,000000,6.10629,6.11071,6.05523,6.06619,95662.545699239,0
+FFA.US,D,20120927,000000,6.09629,6.14139,6.09043,6.14139,89992.090433699,0
+FFA.US,D,20120928,000000,6.15015,6.16649,6.11447,6.12611,168452.97264448,0
+FFA.US,D,20121001,000000,6.15015,6.20602,6.12033,6.12033,140636.23353699,0
+FFA.US,D,20121002,000000,6.14563,6.15015,6.11071,6.11447,60384.681242354,0
+FFA.US,D,20121003,000000,6.12033,6.15601,6.11071,6.14139,75348.527065038,0
+FFA.US,D,20121004,000000,6.13129,6.16649,6.13129,6.16649,51930.472309871,0
+FFA.US,D,20121005,000000,6.17091,6.1965,6.15601,6.15601,64684.577175418,0
+FFA.US,D,20121008,000000,6.14563,6.21582,6.13611,6.20602,87273.849086897,0
+FFA.US,D,20121009,000000,6.18582,6.2013,6.15601,6.2013,90334.210327769,0
+FFA.US,D,20121010,000000,6.18582,6.18582,6.14563,6.15601,73343.642093103,0
+FFA.US,D,20121011,000000,6.17611,6.18582,6.15601,6.16649,56575.607771297,0
+FFA.US,D,20121012,000000,6.16139,6.17611,6.13129,6.15015,81522.283329755,0
+FFA.US,D,20121015,000000,6.17611,6.18063,6.12033,6.15015,109132.08669585,0
+FFA.US,D,20121016,000000,6.15601,6.2013,6.15601,6.1965,109546.99805674,0
+FFA.US,D,20121017,000000,6.2013,6.22621,6.18063,6.22092,72642.764255405,0
+FFA.US,D,20121018,000000,6.2013,6.23727,6.1965,6.21582,89475.271019254,0
+FFA.US,D,20121019,000000,6.22092,6.22092,6.13129,6.17091,81638.749676672,0
+FFA.US,D,20121022,000000,6.17091,6.19111,6.12611,6.14139,90630.57558555,0
+FFA.US,D,20121023,000000,6.10629,6.11071,6.06052,6.08523,121272.66348389,0
+FFA.US,D,20121024,000000,6.11071,6.12033,6.0258,6.0258,66032.259189747,0
+FFA.US,D,20121025,000000,6.06052,6.07129,5.9856,6.01012,72082.269960865,0
+FFA.US,D,20121026,000000,6.03638,6.0407,5.97012,6.02061,82602.716673033,0
+FFA.US,D,20121031,000000,6.03638,6.05523,5.95551,5.99493,130466.22574367,0
+FFA.US,D,20121101,000000,6.00561,6.10129,6.00561,6.09629,126965.99606756,0
+FFA.US,D,20121102,000000,6.11071,6.11071,6.06619,6.07946,57795.384779638,0
+FFA.US,D,20121105,000000,6.0407,6.05523,6.02061,6.05004,96918.71844099,0
+FFA.US,D,20121106,000000,6.05523,6.13129,6.05523,6.10129,88613.212076446,0
+FFA.US,D,20121107,000000,6.05004,6.06052,5.97993,5.99061,142713.90997575,0
+FFA.US,D,20121108,000000,5.9856,6.01012,5.9406,5.9406,113772.02276679,0
+FFA.US,D,20121109,000000,5.87521,5.91579,5.86492,5.8704,137902.39401873,0
+FFA.US,D,20121112,000000,5.8704,5.91579,5.86492,5.89492,142937.4837667,0
+FFA.US,D,20121113,000000,5.82492,5.88002,5.8001,5.84876,126575.00190291,0
+FFA.US,D,20121114,000000,5.85992,5.8704,5.64912,5.66441,238923.43155426,0
+FFA.US,D,20121115,000000,5.64432,5.64912,5.4692,5.51401,216384.07379146,0
+FFA.US,D,20121116,000000,5.53392,5.69489,5.51901,5.68403,138133.24695636,0
+FFA.US,D,20121119,000000,5.75443,5.8001,5.73519,5.8001,167413.09454701,0
+FFA.US,D,20121120,000000,5.78943,5.85992,5.78385,5.8453,96538.123057313,0
+FFA.US,D,20121121,000000,5.8352,5.88002,5.8352,5.87521,50752.29042543,0
+FFA.US,D,20121123,000000,5.88002,5.9757,5.88002,5.9757,37462.648339682,0
+FFA.US,D,20121126,000000,5.92983,5.95993,5.92051,5.92983,103716.40156419,0
+FFA.US,D,20121127,000000,5.94503,5.95551,5.92405,5.9406,88486.346948554,0
+FFA.US,D,20121128,000000,5.90541,5.97993,5.87521,5.97993,73011.920980009,0
+FFA.US,D,20121129,000000,5.9856,6.01012,5.96503,5.99493,76927.062017007,0
+FFA.US,D,20121130,000000,5.97012,5.99061,5.95993,5.9856,48909.626436702,0
+FFA.US,D,20121203,000000,5.99493,6.00012,5.94503,5.96503,89465.912116377,0
+FFA.US,D,20121204,000000,5.9406,5.94503,5.91031,5.92405,55224.806122676,0
+FFA.US,D,20121205,000000,5.92405,5.93483,5.88935,5.89492,81395.418201863,0
+FFA.US,D,20121206,000000,5.88002,5.90541,5.88002,5.89492,58108.388086978,0
+FFA.US,D,20121207,000000,5.92051,5.92983,5.89492,5.92983,66591.713606189,0
+FFA.US,D,20121210,000000,5.92983,5.92983,5.85992,5.8704,119350.96875975,0
+FFA.US,D,20121211,000000,5.88002,5.95551,5.88002,5.95551,96842.807339874,0
+FFA.US,D,20121212,000000,5.94503,5.97993,5.92051,5.9406,122516.35768847,0
+FFA.US,D,20121213,000000,5.9406,5.94503,5.85992,5.89492,99422.744899713,0
+FFA.US,D,20121214,000000,5.89983,5.92983,5.88511,5.92051,72878.816583532,0
+FFA.US,D,20121217,000000,5.89492,5.9506,5.89492,5.9506,158761.308776,0
+FFA.US,D,20121218,000000,5.94503,6.02061,5.9406,6.02061,150016.97385433,0
+FFA.US,D,20121219,000000,6.01012,6.05004,6.00561,6.03062,140755.8195182,0
+FFA.US,D,20121220,000000,6.0258,6.10129,6.01012,6.07129,118088.55674941,0
+FFA.US,D,20121221,000000,5.88002,5.9506,5.82492,5.9506,134941.86107521,0
+FFA.US,D,20121224,000000,5.92405,5.9856,5.91579,5.96503,42242.967953781,0
+FFA.US,D,20121226,000000,5.9506,5.95993,5.89983,5.92405,45326.206512798,0
+FFA.US,D,20121227,000000,5.91579,5.9406,5.81886,5.87521,141721.86627076,0
+FFA.US,D,20121228,000000,5.82982,5.85992,5.8001,5.81886,117023.72157759,0
+FFA.US,D,20121231,000000,5.89983,5.9406,5.84876,5.9406,288675.35924992,0
+FFA.US,D,20130102,000000,6.05523,6.11071,6.03638,6.07619,125115.01305406,0
+FFA.US,D,20130103,000000,6.06619,6.07619,6.03638,6.04465,139849.0458172,0
+FFA.US,D,20130104,000000,6.06052,6.11071,6.06052,6.09629,107981.98152004,0
+FFA.US,D,20130107,000000,6.07946,6.19111,6.07946,6.17611,106071.72545497,0
+FFA.US,D,20130108,000000,6.14563,6.21188,6.14563,6.20602,105369.80773918,0
+FFA.US,D,20130109,000000,6.22621,6.23727,6.19111,6.23727,168237.7178783,0
+FFA.US,D,20130110,000000,6.23727,6.25064,6.18063,6.2013,174542.4987833,0
+FFA.US,D,20130111,000000,6.18582,6.20602,6.17091,6.2013,110871.80275293,0
+FFA.US,D,20130114,000000,6.21582,6.22092,6.18582,6.2013,50654.541884268,0
+FFA.US,D,20130115,000000,6.15601,6.17091,6.14563,6.16649,114439.62450537,0
+FFA.US,D,20130116,000000,6.15601,6.1965,6.14563,6.19111,83397.183539505,0
+FFA.US,D,20130117,000000,6.21188,6.25592,6.21188,6.22621,138365.13977211,0
+FFA.US,D,20130118,000000,6.22621,6.25592,6.22621,6.23727,64042.972389275,0
+FFA.US,D,20130122,000000,6.24612,6.26631,6.23727,6.26112,75143.671079835,0
+FFA.US,D,20130123,000000,6.26631,6.33093,6.26112,6.31565,132945.29512805,0
+FFA.US,D,20130124,000000,6.34209,6.36133,6.3018,6.30718,112540.80709937,0
+FFA.US,D,20130125,000000,6.31161,6.34209,6.3018,6.31161,88219.098277502,0
+FFA.US,D,20130128,000000,6.32103,6.32103,6.27622,6.27622,77248.384349127,0
+FFA.US,D,20130129,000000,6.27622,6.31565,6.27285,6.31161,94660.103213271,0
+FFA.US,D,20130130,000000,6.29612,6.33093,6.29074,6.31565,127117.8182698,0
+FFA.US,D,20130131,000000,6.3018,6.31565,6.26631,6.2816,84179.171868807,0
+FFA.US,D,20130201,000000,6.30718,6.34209,6.30718,6.33093,63122.680273009,0
+FFA.US,D,20130204,000000,6.31565,6.31565,6.25064,6.25592,73740.875526339,0
+FFA.US,D,20130205,000000,6.29612,6.34681,6.29612,6.32103,96530.843910631,0
+FFA.US,D,20130206,000000,6.29612,6.33757,6.29612,6.32103,81638.749676672,0
+FFA.US,D,20130207,000000,6.30718,6.32565,6.27285,6.31161,100838.01899038,0
+FFA.US,D,20130208,000000,6.30718,6.37257,6.30718,6.36633,124300.78850373,0
+FFA.US,D,20130211,000000,6.37257,6.3819,6.35084,6.3819,122962.46539228,0
+FFA.US,D,20130212,000000,6.36633,6.38575,6.35661,6.37709,89802.832619959,0
+FFA.US,D,20130213,000000,6.3819,6.41267,6.37709,6.41267,185154.45476805,0
+FFA.US,D,20130214,000000,6.3819,6.44152,6.3819,6.41681,111988.63182962,0
+FFA.US,D,20130215,000000,6.43191,6.4523,6.39661,6.41267,91853.472228182,0
+FFA.US,D,20130219,000000,6.40662,6.4623,6.40662,6.457,90677.370099937,0
+FFA.US,D,20130220,000000,6.44152,6.4623,6.36133,6.36633,147146.91030529,0
+FFA.US,D,20130221,000000,6.35084,6.35084,6.31565,6.34681,82033.903353713,0
+FFA.US,D,20130222,000000,6.36133,6.42229,6.36133,6.40662,82876.204612669,0
+FFA.US,D,20130225,000000,6.42729,6.43594,6.32565,6.32565,178421.2440869,0
+FFA.US,D,20130226,000000,6.33093,6.34681,6.2816,6.31565,111791.05499109,0
+FFA.US,D,20130227,000000,6.3018,6.3819,6.3018,6.3819,82280.354462815,0
+FFA.US,D,20130228,000000,6.36633,6.41681,6.36633,6.39248,111609.07632404,0
+FFA.US,D,20130301,000000,6.33757,6.42229,6.33757,6.40662,65558.074777299,0
+FFA.US,D,20130304,000000,6.37709,6.40662,6.37709,6.40104,88092.233149611,0
+FFA.US,D,20130305,000000,6.42229,6.44768,6.41267,6.42729,98530.529492078,0
+FFA.US,D,20130306,000000,6.43594,6.44768,6.41681,6.43191,103931.65633037,0
+FFA.US,D,20130307,000000,6.41267,6.4523,6.41267,6.42729,104839.46990946,0
+FFA.US,D,20130308,000000,6.43191,6.48701,6.43191,6.457,98141.615083622,0
+FFA.US,D,20130311,000000,6.47652,6.48701,6.4623,6.48701,103830.78815491,0
+FFA.US,D,20130312,000000,6.4973,6.5173,6.47652,6.48701,133623.29564761,0
+FFA.US,D,20130313,000000,6.4973,6.54211,6.49192,6.53327,80522.96047808,0
+FFA.US,D,20130314,000000,6.37709,6.63847,6.34209,6.61779,218422.23486252,0
+FFA.US,D,20130315,000000,6.59751,6.66203,6.58703,6.6476,73972.768342076,0
+FFA.US,D,20130318,000000,6.59183,6.63847,6.58703,6.6226,84744.865553834,0
+FFA.US,D,20130319,000000,6.46768,6.62712,6.46768,6.54211,95154.045309572,0
+FFA.US,D,20130320,000000,6.58567,6.61116,6.57461,6.60616,88486.346948554,0
+FFA.US,D,20130321,000000,6.59001,6.59616,6.53567,6.55029,90053.443241451,0
+FFA.US,D,20130322,000000,6.57001,6.61116,6.55423,6.60616,89362.964184726,0
+FFA.US,D,20130325,000000,6.60155,6.62135,6.55423,6.55981,75265.33681724,0
+FFA.US,D,20130326,000000,6.57461,6.59001,6.55423,6.59001,60611.374667603,0
+FFA.US,D,20130327,000000,6.55423,6.58077,6.55029,6.58077,88351.162795882,0
+FFA.US,D,20130328,000000,6.60155,6.61116,6.55029,6.55029,224515.92051372,0
+FFA.US,D,20130401,000000,6.55423,6.58077,6.52394,6.53923,146848.46529131,0
+FFA.US,D,20130402,000000,6.55981,6.57461,6.53567,6.54413,131613.21128519,0
+FFA.US,D,20130403,000000,6.51932,6.51932,6.46354,6.49394,133423.6390529,0
+FFA.US,D,20130404,000000,6.47854,6.51932,6.47854,6.49913,62478.995730671,0
+FFA.US,D,20130405,000000,6.45816,6.48326,6.43662,6.48326,80790.209149132,0
+FFA.US,D,20130408,000000,6.46836,6.51403,6.46836,6.51403,55545.088576699,0
+FFA.US,D,20130409,000000,6.53567,6.55981,6.52394,6.54413,37339.94272418,0
+FFA.US,D,20130410,000000,6.54413,6.62135,6.54413,6.60616,114358.51401376,0
+FFA.US,D,20130411,000000,6.59001,6.66694,6.58567,6.66694,123718.45676915,0
+FFA.US,D,20130412,000000,6.64184,6.65251,6.61664,6.63703,37282.749428819,0
+FFA.US,D,20130415,000000,6.62578,6.62578,6.52951,6.54413,97422.019440168,0
+FFA.US,D,20130416,000000,6.55423,6.58077,6.55423,6.57001,49742.568792781,0
+FFA.US,D,20130417,000000,6.51403,6.55423,6.47854,6.52394,71867.015194687,0
+FFA.US,D,20130418,000000,6.53567,6.53923,6.46836,6.47326,47812.555043865,0
+FFA.US,D,20130419,000000,6.50384,6.50846,6.46354,6.47854,99362.431970059,0
+FFA.US,D,20130422,000000,6.48768,6.48768,6.43662,6.47854,105511.23116044,0
+FFA.US,D,20130423,000000,6.48768,6.57001,6.48768,6.54413,85464.461197288,0
+FFA.US,D,20130424,000000,6.53567,6.57461,6.53567,6.55981,42212.811488955,0
+FFA.US,D,20130425,000000,6.55981,6.62135,6.55981,6.59001,68894.003714002,0
+FFA.US,D,20130426,000000,6.55423,6.61116,6.55423,6.61116,81547.240404094,0
+FFA.US,D,20130429,000000,6.61664,6.64184,6.59616,6.61116,60515.705882635,0
+FFA.US,D,20130430,000000,6.59001,6.68242,6.59001,6.66203,76443.518701681,0
+FFA.US,D,20130501,000000,6.63703,6.65712,6.60155,6.62135,64758.408520339,0
+FFA.US,D,20130502,000000,6.62578,6.66694,6.62578,6.65712,52014.702435766,0
+FFA.US,D,20130503,000000,6.69762,6.70252,6.66203,6.67338,102769.07261739,0
+FFA.US,D,20130506,000000,6.65712,6.68242,6.65251,6.66203,58287.247119744,0
+FFA.US,D,20130507,000000,6.65712,6.76397,6.64674,6.68242,164181.15342005,0
+FFA.US,D,20130508,000000,6.67338,6.73387,6.67338,6.73387,75925.659409138,0
+FFA.US,D,20130509,000000,6.71858,6.75319,6.70252,6.71858,66571.955922338,0
+FFA.US,D,20130510,000000,6.7081,6.74954,6.7081,6.74954,74514.544830862,0
+FFA.US,D,20130513,000000,6.73387,6.74954,6.7131,6.72829,67479.769501435,0
+FFA.US,D,20130514,000000,6.73819,6.80003,6.73819,6.79003,61041.884199958,0
+FFA.US,D,20130515,000000,6.76397,6.81571,6.7581,6.78589,89238.178813029,0
+FFA.US,D,20130516,000000,6.76397,6.79003,6.75319,6.77435,82329.228733397,0
+FFA.US,D,20130517,000000,6.80974,6.82137,6.79003,6.80551,118917.3395931,0
+FFA.US,D,20130520,000000,6.80551,6.84099,6.80003,6.83109,75716.643911544,0
+FFA.US,D,20130521,000000,6.82609,6.8711,6.82609,6.84532,93543.274136581,0
+FFA.US,D,20130522,000000,6.84532,6.89196,6.77955,6.80551,160134.98774277,0
+FFA.US,D,20130523,000000,6.77955,6.80551,6.73819,6.76397,102769.07261739,0
+FFA.US,D,20130524,000000,6.76397,6.77435,6.73387,6.77435,74454.231901209,0
+FFA.US,D,20130528,000000,6.82137,6.86686,6.79435,6.80003,131794.15007416,0
+FFA.US,D,20130529,000000,6.75319,6.79003,6.7131,6.72829,66594.833240482,0
+FFA.US,D,20130530,000000,6.72829,6.79003,6.72829,6.76955,72471.184369321,0
+FFA.US,D,20130531,000000,6.73954,6.77657,6.66626,6.66626,90334.210327769,0
+FFA.US,D,20130603,000000,6.65251,6.68242,6.59616,6.61664,110838.52665381,0
+FFA.US,D,20130604,000000,6.65251,6.66694,6.59616,6.62135,60298.371360262,0
+FFA.US,D,20130605,000000,6.60155,6.61664,6.53923,6.55981,92730.089464355,0
+FFA.US,D,20130606,000000,6.56597,6.61116,6.53923,6.61116,73070.154153467,0
+FFA.US,D,20130607,000000,6.61664,6.69762,6.61116,6.67752,91996.975405634,0
+FFA.US,D,20130610,000000,6.6878,6.69762,6.64674,6.65251,77124.638855528,0
+FFA.US,D,20130611,000000,6.59616,6.66203,6.58567,6.60616,120790.16004665,0
+FFA.US,D,20130612,000000,6.63135,6.65712,6.56597,6.57461,63959.782141477,0
+FFA.US,D,20130613,000000,6.53567,6.65712,6.53567,6.65712,34507.314786655,0
+FFA.US,D,20130614,000000,6.65712,6.67752,6.58567,6.60616,43712.315705515,0
+FFA.US,D,20130617,000000,6.67752,6.6878,6.62135,6.65712,77708.010468212,0
+FFA.US,D,20130618,000000,6.64184,6.71858,6.64184,6.7081,71313.80004683,0
+FFA.US,D,20130619,000000,6.7006,6.73194,6.66348,6.66348,107037.77220753,0
+FFA.US,D,20130620,000000,6.58645,6.60212,6.43546,6.45094,141288.23710411,0
+FFA.US,D,20130621,000000,6.46682,6.46682,6.37911,6.41537,90344.609108744,0
+FFA.US,D,20130624,000000,6.32565,6.35229,6.26362,6.32103,206595.70125991,0
+FFA.US,D,20130625,000000,6.36805,6.40998,6.33171,6.4046,104121.95402221,0
+FFA.US,D,20130626,000000,6.45094,6.48701,6.43133,6.47652,81021.062086772,0
+FFA.US,D,20130627,000000,6.4824,6.55423,6.4824,6.55423,103365.96264534,0
+FFA.US,D,20130628,000000,6.50701,6.58645,6.50701,6.54942,176857.26742828,0
+FFA.US,D,20130701,000000,6.53529,6.61779,6.53529,6.61183,140316.99096106,0
+FFA.US,D,20130702,000000,6.58077,6.6226,6.57001,6.58645,61625.255812643,0
+FFA.US,D,20130703,000000,6.43546,6.52884,6.43546,6.51798,88166.064494531,0
+FFA.US,D,20130705,000000,6.52884,6.56597,6.4824,6.55423,56263.644342054,0
+FFA.US,D,20130708,000000,6.55981,6.60616,6.55981,6.58077,37022.77990445,0
+FFA.US,D,20130709,000000,6.58645,6.63847,6.58645,6.63847,53841.768253033,0
+FFA.US,D,20130710,000000,6.60616,6.63289,6.60616,6.6226,30454.90984079,0
+FFA.US,D,20130711,000000,6.66348,6.7006,6.66348,6.68512,48228.506282855,0
+FFA.US,D,20130712,000000,6.65866,6.69088,6.65866,6.67944,47283.257092249,0
+FFA.US,D,20130715,000000,6.67462,6.73665,6.67462,6.72156,82632.87313786,0
+FFA.US,D,20130716,000000,6.70512,6.70512,6.65866,6.65866,51725.616324668,0
+FFA.US,D,20130717,000000,6.67462,6.68512,6.65866,6.67944,63880.751406068,0
+FFA.US,D,20130718,000000,6.68512,6.72156,6.68512,6.71165,68542.524917056,0
+FFA.US,D,20130719,000000,6.67944,6.7006,6.65376,6.69492,28513.457432801,0
+FFA.US,D,20130722,000000,6.69492,6.71165,6.67944,6.70512,42641.241265114,0
+FFA.US,D,20130723,000000,6.71165,6.74194,6.70512,6.72156,83280.717192588,0
+FFA.US,D,20130724,000000,6.73194,6.74194,6.69088,6.69492,71973.08276063,0
+FFA.US,D,20130725,000000,6.69492,6.73665,6.68512,6.73665,52547.120021674,0
+FFA.US,D,20130726,000000,6.72156,6.74752,6.7006,6.72617,59936.493782341,0
+FFA.US,D,20130729,000000,6.7006,6.73665,6.7006,6.7006,58618.968232838,0
+FFA.US,D,20130730,000000,6.72156,6.73194,6.67944,6.69088,49496.117683678,0
+FFA.US,D,20130731,000000,6.67462,6.73194,6.67462,6.7006,43038.47469835,0
+FFA.US,D,20130801,000000,6.73194,6.77319,6.72617,6.75233,77227.586787177,0
+FFA.US,D,20130802,000000,6.75233,6.76233,6.72617,6.75233,48401.126047036,0
+FFA.US,D,20130805,000000,6.73194,6.76233,6.73194,6.75233,24552.561759513,0
+FFA.US,D,20130806,000000,6.72617,6.74752,6.69492,6.74194,51694.419981744,0
+FFA.US,D,20130807,000000,6.72617,6.75743,6.71165,6.74752,89272.494790246,0
+FFA.US,D,20130808,000000,6.75233,6.80974,6.75233,6.78859,93611.906091015,0
+FFA.US,D,20130809,000000,6.76801,6.80974,6.74752,6.78359,121800.9215574,0
+FFA.US,D,20130812,000000,6.75233,6.79281,6.75233,6.77781,49639.62086113,0
+FFA.US,D,20130813,000000,6.77781,6.80974,6.70512,6.78359,74486.46812223,0
+FFA.US,D,20130814,000000,6.76801,6.79281,6.75743,6.77781,76818.914694869,0
+FFA.US,D,20130815,000000,6.72156,6.73665,6.67944,6.67944,52285.07074111,0
+FFA.US,D,20130816,000000,6.69088,6.70512,6.6226,6.63289,97635.19445015,0
+FFA.US,D,20130819,000000,6.63847,6.64895,6.55981,6.55981,76312.494061398,0
+FFA.US,D,20130820,000000,6.55981,6.61183,6.55423,6.59673,132457.59230034,0
+FFA.US,D,20130821,000000,6.59067,6.60212,6.55423,6.55981,25837.851087995,0
+FFA.US,D,20130822,000000,6.56597,6.60616,6.56597,6.59067,63582.306392094,0
+FFA.US,D,20130823,000000,6.60212,6.6226,6.59067,6.61779,26552.247340961,0
+FFA.US,D,20130826,000000,6.61183,6.65376,6.60616,6.60616,53826.17008157,0
+FFA.US,D,20130827,000000,6.57539,6.57539,6.47076,6.48701,106206.90960764,0
+FFA.US,D,20130828,000000,6.46162,6.50384,6.46162,6.4824,99243.885866946,0
+FFA.US,D,20130829,000000,6.46682,6.51798,6.46682,6.47652,49837.197699651,0
+FFA.US,D,20130830,000000,6.47652,6.49788,6.46162,6.47076,40660.273489422,0
+FFA.US,D,20130903,000000,6.50701,6.54413,6.47028,6.49124,112310.99403983,0
+FFA.US,D,20130904,000000,6.47028,6.53855,6.47028,6.52884,36634.905374091,0
+FFA.US,D,20130905,000000,6.5124,6.53855,6.50701,6.53529,33037.96703492,0
+FFA.US,D,20130906,000000,6.54413,6.56048,6.50701,6.53529,80572.874626759,0
+FFA.US,D,20130909,000000,6.53529,6.58077,6.53529,6.57539,34240.066115604,0
+FFA.US,D,20130910,000000,6.60347,6.62934,6.58703,6.62376,50727.333351091,0
+FFA.US,D,20130911,000000,6.60212,6.63847,6.60212,6.63289,66082.173338426,0
+FFA.US,D,20130912,000000,6.63289,6.63847,6.61183,6.61183,73067.034519175,0
+FFA.US,D,20130913,000000,6.61856,6.62376,6.6076,6.61308,45628.811039165,0
+FFA.US,D,20130916,000000,6.65376,6.69088,6.6428,6.65376,36895.914776558,0
+FFA.US,D,20130917,000000,6.65001,6.66626,6.6076,6.61856,111665.2297413,0
+FFA.US,D,20130918,000000,6.62934,6.70252,6.62376,6.69262,92129.039924013,0
+FFA.US,D,20130919,000000,6.71358,6.76089,6.71358,6.72396,101017.91790124,0
+FFA.US,D,20130920,000000,6.71906,6.72964,6.67674,6.69262,123699.73896339,0
+FFA.US,D,20130923,000000,6.67184,6.68164,6.66626,6.68164,49125.921080977,0
+FFA.US,D,20130924,000000,6.67184,6.68732,6.62934,6.62934,75664.650006671,0
+FFA.US,D,20130925,000000,6.62934,6.66078,6.62934,6.63972,91711.008928828,0
+FFA.US,D,20130926,000000,6.6453,6.66626,6.62934,6.65001,107187.51465357,0
+FFA.US,D,20130927,000000,6.60347,6.6453,6.60347,6.6453,77853.593401858,0
+FFA.US,D,20130930,000000,6.53855,6.6453,6.53855,6.54413,292821.35322456,0
+FFA.US,D,20131001,000000,6.59183,6.66078,6.56673,6.6453,92305.819200584,0
+FFA.US,D,20131002,000000,6.6076,6.68164,6.55423,6.6076,107877.99371029,0
+FFA.US,D,20131003,000000,6.62376,6.62376,6.55029,6.55423,187357.9564566,0
+FFA.US,D,20131004,000000,6.56048,6.58154,6.5124,6.52884,672897.83773025,0
+FFA.US,D,20131007,000000,6.50701,6.54413,6.4973,6.50701,78592.946729164,0
+FFA.US,D,20131008,000000,6.4973,6.53855,6.45422,6.47499,141059.46392267,0
+FFA.US,D,20131009,000000,6.48644,6.50701,6.44432,6.47499,170414.18273633,0
+FFA.US,D,20131010,000000,6.52884,6.59183,6.52884,6.58703,89419.11760199,0
+FFA.US,D,20131011,000000,6.58703,6.63972,6.58703,6.62376,64720.97290883,0
+FFA.US,D,20131014,000000,6.6076,6.65001,6.59799,6.63501,70352.952684762,0
+FFA.US,D,20131015,000000,6.62934,6.6453,6.59183,6.59799,100808.90240365,0
+FFA.US,D,20131016,000000,6.58703,6.66626,6.58703,6.66078,145405.11449202,0
+FFA.US,D,20131017,000000,6.6453,6.71358,6.61856,6.71358,82102.535308147,0
+FFA.US,D,20131018,000000,6.74608,6.76723,6.72396,6.76089,83265.119021125,0
+FFA.US,D,20131021,000000,6.72964,6.77137,6.72964,6.75108,64405.889845294,0
+FFA.US,D,20131022,000000,6.76723,6.81984,6.76723,6.79791,50971.704703998,0
+FFA.US,D,20131023,000000,6.78281,6.78281,6.75521,6.76723,73165.822938435,0
+FFA.US,D,20131024,000000,6.78859,6.79215,6.75521,6.77137,44223.935729473,0
+FFA.US,D,20131025,000000,6.80349,6.80917,6.77657,6.79791,64244.708740185,0
+FFA.US,D,20131028,000000,6.80349,6.81984,6.78859,6.80349,90110.636536812,0
+FFA.US,D,20131029,000000,6.83032,6.88176,6.81407,6.87244,216398.63208483,0
+FFA.US,D,20131030,000000,6.8884,6.91524,6.87244,6.91524,234681.76879465,0
+FFA.US,D,20131031,000000,6.91937,6.93033,6.88176,6.89918,157573.76798869,0
+FFA.US,D,20131101,000000,6.9037,6.92542,6.87244,6.91524,143367.99329906,0
+FFA.US,D,20131104,000000,6.94033,6.96197,6.91524,6.96197,144183.25772748,0
+FFA.US,D,20131105,000000,6.94706,6.95572,6.91014,6.95572,119705.56719099,0
+FFA.US,D,20131106,000000,6.97226,6.97226,6.89918,6.9037,113032.66943948,0
+FFA.US,D,20131107,000000,6.91524,6.93033,6.84532,6.84532,66710.259709302,0
+FFA.US,D,20131108,000000,6.86254,6.91524,6.82551,6.89426,87162.582130467,0
+FFA.US,D,20131111,000000,6.89918,6.91524,6.87244,6.88176,38665.787298462,0
+FFA.US,D,20131112,000000,6.89426,6.89426,6.83397,6.85176,91831.634788135,0
+FFA.US,D,20131113,000000,6.84099,6.89918,6.80917,6.89426,92236.147368054,0
+FFA.US,D,20131114,000000,6.89426,6.93033,6.89426,6.93033,174679.76269218,0
+FFA.US,D,20131115,000000,6.94033,6.97735,6.92542,6.96197,144747.91153441,0
+FFA.US,D,20131118,000000,6.97226,7.00361,6.9361,6.94706,69452.418252347,0
+FFA.US,D,20131119,000000,6.96639,6.96639,6.89918,6.91524,110755.33640601,0
+FFA.US,D,20131120,000000,6.9037,6.94706,6.9037,6.91937,181852.84180857,0
+FFA.US,D,20131121,000000,6.9361,7.01477,6.9361,6.98389,173237.45177098,0
+FFA.US,D,20131122,000000,6.99832,7.00947,6.98389,6.99323,89585.498097586,0
+FFA.US,D,20131125,000000,6.99053,7.00361,6.94706,6.96639,65199.316833669,0
+FFA.US,D,20131126,000000,6.97735,6.99053,6.95572,6.96197,85710.91230639,0
+FFA.US,D,20131127,000000,6.99053,7.0264,6.95341,6.99323,107972.62261716,0
+FFA.US,D,20131129,000000,7.02053,7.07352,6.97226,6.99053,45051.678695065,0
+FFA.US,D,20131202,000000,7.00947,7.0264,6.98389,7.00361,49076.006932299,0
+FFA.US,D,20131203,000000,7.00361,7.00361,6.94706,6.95341,65333.461108243,0
+FFA.US,D,20131204,000000,6.95572,6.99832,6.94033,6.97735,71908.610318586,0
+FFA.US,D,20131205,000000,6.97735,6.97735,6.9361,6.94706,46197.624358483,0
+FFA.US,D,20131206,000000,7.02053,7.02053,6.97226,6.98389,68384.463446239,0
+FFA.US,D,20131209,000000,6.99832,7.00361,6.97735,6.99323,81568.037966044,0
+FFA.US,D,20131210,000000,6.96197,6.98389,6.95341,6.97226,68570.601625687,0
+FFA.US,D,20131211,000000,6.99053,6.99053,6.89918,6.89918,66476.28713737,0
+FFA.US,D,20131212,000000,6.91524,6.91524,6.87244,6.88176,76719.086397512,0
+FFA.US,D,20131213,000000,6.9037,6.91014,6.83397,6.85176,100767.30727975,0
+FFA.US,D,20131216,000000,6.88176,6.92542,6.87821,6.89426,73982.127244954,0
+FFA.US,D,20131217,000000,6.98389,6.98389,6.88176,6.9037,63489.757241418,0
+FFA.US,D,20131218,000000,6.98389,6.99832,6.87244,6.99053,98660.514254263,0
+FFA.US,D,20131219,000000,6.97735,6.99323,6.96197,6.99323,133702.32638301,0
+FFA.US,D,20131220,000000,7.03957,7.07718,7.02486,7.05583,87025.3182216,0
+FFA.US,D,20131223,000000,7.1318,7.1318,7.09324,7.1318,106148.67643419,0
+FFA.US,D,20131224,000000,7.1743,7.1743,7.08285,7.15786,51163.042273933,0
+FFA.US,D,20131226,000000,7.18488,7.23181,7.1743,7.21248,135038.56973827,0
+FFA.US,D,20131227,000000,7.22825,7.23181,7.17959,7.19537,102780.51127646,0
+FFA.US,D,20131230,000000,7.23181,7.23181,7.15786,7.18488,128616.28260826,0
+FFA.US,D,20131231,000000,7.22825,7.22825,7.16315,7.16315,212771.53728082,0
+FFA.US,D,20140102,000000,7.12045,7.14084,7.08285,7.10342,190338.24708397,0
+FFA.US,D,20140103,000000,7.14084,7.14084,7.07198,7.09324,91076.683289368,0
+FFA.US,D,20140106,000000,7.15786,7.15786,7.07198,7.09324,132674.92682271,0
+FFA.US,D,20140107,000000,7.1318,7.20046,7.1093,7.19537,162398.80236097,0
+FFA.US,D,20140108,000000,7.18488,7.20517,7.16315,7.17959,118907.98069023,0
+FFA.US,D,20140109,000000,7.20517,7.20517,7.17959,7.20517,129814.22217655,0
+FFA.US,D,20140110,000000,7.22305,7.22305,7.1743,7.20046,112810.13552662,0
+FFA.US,D,20140113,000000,7.20517,7.20517,7.12564,7.1318,137572.75266182,0
+FFA.US,D,20140114,000000,7.16315,7.18488,7.15276,7.16315,125960.43394731,0
+FFA.US,D,20140115,000000,7.18488,7.20517,7.1743,7.20046,113396.6267736,0
+FFA.US,D,20140116,000000,7.21248,7.21248,7.1743,7.19537,102025.5597777,0
+FFA.US,D,20140117,000000,7.21787,7.22305,7.17959,7.19537,88140.067542094,0
+FFA.US,D,20140121,000000,7.21248,7.22825,7.17959,7.17959,54224.443392904,0
+FFA.US,D,20140122,000000,7.18488,7.22305,7.18488,7.19103,69853.811197973,0
+FFA.US,D,20140123,000000,7.18488,7.18488,7.14757,7.16315,123380.49638747,0
+FFA.US,D,20140124,000000,7.14084,7.14084,6.99639,7.00736,97789.096408578,0
+FFA.US,D,20140127,000000,7.04996,7.04996,6.9212,6.95418,91941.861866467,0
+FFA.US,D,20140128,000000,7.00245,7.00736,6.98091,6.99255,75327.729503089,0
+FFA.US,D,20140129,000000,6.96937,6.96937,6.90446,6.91678,101120.86583289,0
+FFA.US,D,20140130,000000,6.95418,7.00245,6.95418,6.98091,98093.780691138,0
+FFA.US,D,20140131,000000,6.91678,6.98678,6.8833,6.94274,75950.616483477,0
+FFA.US,D,20140203,000000,6.96937,6.97515,6.79695,6.80272,147970.49375849,0
+FFA.US,D,20140204,000000,6.86754,6.86754,6.8133,6.84099,82879.324246961,0
+FFA.US,D,20140205,000000,6.8133,6.83397,6.78791,6.82965,48433.362268057,0
+FFA.US,D,20140206,000000,6.86254,6.89426,6.86254,6.89426,51507.241924198,0
+FFA.US,D,20140207,000000,6.93754,6.96937,6.9212,6.96937,72321.441923284,0
+FFA.US,D,20140210,000000,6.93754,7.00245,6.93754,6.99639,116930.13254883,0
+FFA.US,D,20140211,000000,7.01745,7.12564,7.01745,7.1093,190125.07207398,0
+FFA.US,D,20140212,000000,7.13642,7.14084,7.12045,7.12564,77262.942642492,0
+FFA.US,D,20140213,000000,7.11536,7.14084,7.04477,7.08794,205793.95524676,0
+FFA.US,D,20140214,000000,7.09324,7.1318,7.07198,7.09324,402528.49250831,0
+FFA.US,D,20140218,000000,7.07718,7.10342,7.06689,7.08794,88300.208769106,0
+FFA.US,D,20140219,000000,7.06689,7.0993,7.03957,7.03957,92024.012236168,0
+FFA.US,D,20140220,000000,7.05583,7.09324,7.04477,7.08285,79583.950556059,0
+FFA.US,D,20140221,000000,7.1093,7.1093,7.06689,7.07718,99797.101014804,0
+FFA.US,D,20140224,000000,7.09324,7.1318,7.08794,7.10342,105995.81435386,0
+FFA.US,D,20140225,000000,7.12045,7.12045,7.08285,7.08794,54514.5693821,0
+FFA.US,D,20140226,000000,7.1093,7.1093,7.06689,7.08285,87119.94712847,0
+FFA.US,D,20140227,000000,7.0993,7.12045,7.07718,7.1093,57702.835628962,0
+FFA.US,D,20140228,000000,7.1318,7.15276,7.0993,7.1318,86411.790144088,0
+FFA.US,D,20140303,000000,7.10342,7.12045,7.05583,7.08794,254268.91263872,0
+FFA.US,D,20140304,000000,7.14084,7.16844,7.1318,7.14757,115467.02406567,0
+FFA.US,D,20140305,000000,7.15276,7.16315,7.14084,7.14757,80984.66635336,0
+FFA.US,D,20140306,000000,7.16844,7.19103,7.16844,7.17959,196393.45724557,0
+FFA.US,D,20140307,000000,7.21248,7.21248,7.14084,7.14084,102231.455641,0
+FFA.US,D,20140310,000000,7.16844,7.17959,7.1318,7.15276,131642.32787192,0
+FFA.US,D,20140311,000000,7.17959,7.19103,7.13642,7.13642,116608.8102167,0
+FFA.US,D,20140312,000000,7.13642,7.17959,7.11536,7.1743,41412.105353898,0
+FFA.US,D,20140313,000000,7.1743,7.21248,7.11536,7.1318,61604.458250693,0
+FFA.US,D,20140314,000000,7.11536,7.16844,7.09324,7.12564,94262.869780035,0
+FFA.US,D,20140317,000000,7.13642,7.32846,7.13642,7.17959,93651.421458719,0
+FFA.US,D,20140318,000000,7.21787,7.22305,7.20046,7.21787,66299.507860799,0
+FFA.US,D,20140319,000000,7.25508,7.25508,7.1743,7.18488,73304.126725399,0
+FFA.US,D,20140320,000000,7.19537,7.20585,7.1743,7.20113,86298.443431464,0
+FFA.US,D,20140321,000000,7.21325,7.25133,7.20585,7.21787,65955.308210534,0
+FFA.US,D,20140324,000000,7.21787,7.25133,7.18488,7.20113,76950.979213249,0
+FFA.US,D,20140325,000000,7.21325,7.25133,7.20585,7.23354,90712.725955251,0
+FFA.US,D,20140326,000000,7.24479,7.27181,7.20113,7.20113,87901.935457772,0
+FFA.US,D,20140327,000000,7.22825,7.22825,7.18488,7.21787,37919.154824475,0
+FFA.US,D,20140328,000000,7.23354,7.27701,7.22305,7.24479,129995.16096551,0
+FFA.US,D,20140331,000000,7.30076,7.31548,7.28326,7.30076,137129.7645923,0
+FFA.US,D,20140401,000000,7.31548,7.37115,7.31548,7.37115,91002.851944446,0
+FFA.US,D,20140402,000000,7.38096,7.38798,7.35971,7.36346,60431.47575674,0
+FFA.US,D,20140403,000000,7.41981,7.43067,7.35971,7.37115,124437.0125345,0
+FFA.US,D,20140404,000000,7.50078,7.52492,7.33913,7.35971,255218.32134172,0
+FFA.US,D,20140407,000000,7.37788,7.37788,7.27701,7.28855,67997.628793978,0
+FFA.US,D,20140408,000000,7.31008,7.31008,7.27701,7.31008,52294.429643988,0
+FFA.US,D,20140409,000000,7.36346,7.36346,7.3322,7.36346,77402.286307554,0
+FFA.US,D,20140410,000000,7.37788,7.38096,7.27701,7.30076,152632.26726948,0
+FFA.US,D,20140411,000000,7.26653,7.28326,7.23354,7.25662,67356.024007835,0
+FFA.US,D,20140414,000000,7.28326,7.35442,7.27701,7.33913,151748.37088663,0
+FFA.US,D,20140415,000000,7.35442,7.39731,7.30614,7.39731,118966.21386368,0
+FFA.US,D,20140416,000000,7.40971,7.45867,7.40971,7.45327,50071.170271583,0
+FFA.US,D,20140417,000000,7.44837,7.49146,7.44173,7.46876,59630.769621683,0
+FFA.US,D,20140421,000000,7.46876,7.49146,7.46337,7.49146,63375.370650695,0
+FFA.US,D,20140422,000000,7.5078,7.53444,7.49146,7.52492,63596.864685458,0
+FFA.US,D,20140423,000000,7.51406,7.5456,7.50078,7.52492,85912.6486573,0
+FFA.US,D,20140424,000000,7.56694,7.56694,7.52492,7.53444,46692.606332883,0
+FFA.US,D,20140425,000000,7.52972,7.54002,7.49607,7.5078,60251.576845876,0
+FFA.US,D,20140428,000000,7.55175,7.56694,7.48126,7.51406,58526.419082163,0
+FFA.US,D,20140429,000000,7.52012,7.5456,7.52012,7.52972,77557.228144077,0
+FFA.US,D,20140430,000000,7.54002,7.61137,7.5078,7.61137,78320.498667625,0
+FFA.US,D,20140501,000000,7.62791,7.62791,7.60012,7.61695,73506.902954407,0
+FFA.US,D,20140502,000000,7.62791,7.63263,7.58426,7.58426,71291.962606783,0
+FFA.US,D,20140505,000000,7.58426,7.61695,7.56386,7.60724,70039.949377422,0
+FFA.US,D,20140506,000000,7.6232,7.6232,7.578,7.58983,60456.432831079,0
+FFA.US,D,20140507,000000,7.59608,7.61695,7.56694,7.60724,54964.836598307,0
+FFA.US,D,20140508,000000,7.63263,7.65619,7.57252,7.58426,92950.543621019,0
+FFA.US,D,20140509,000000,7.60724,7.61695,7.58426,7.59608,45168.145041982,0
+FFA.US,D,20140512,000000,7.65619,7.67081,7.61695,7.66677,48233.705673343,0
+FFA.US,D,20140513,000000,7.67715,7.69908,7.6232,7.65003,97365.866022905,0
+FFA.US,D,20140514,000000,7.65619,7.66109,7.61695,7.6232,93213.632779682,0
+FFA.US,D,20140515,000000,7.63263,7.65619,7.60724,7.60724,106497.03559684,0
+FFA.US,D,20140516,000000,7.6232,7.68283,7.6232,7.63263,92027.131870461,0
+FFA.US,D,20140519,000000,7.63263,7.67081,7.62791,7.63263,128340.71491243,0
+FFA.US,D,20140520,000000,7.63263,7.65003,7.61695,7.63811,63126.839785398,0
+FFA.US,D,20140521,000000,7.66109,7.66677,7.63811,7.66109,61143.792253512,0
+FFA.US,D,20140522,000000,7.67081,7.72812,7.65619,7.71504,87724.116303104,0
+FFA.US,D,20140523,000000,7.71504,7.736,7.69359,7.70946,110319.62748317,0
+FFA.US,D,20140527,000000,7.72148,7.76034,7.72148,7.736,66060.335898379,0
+FFA.US,D,20140528,000000,7.71504,7.77072,7.71504,7.74735,60645.69064482,0
+FFA.US,D,20140529,000000,7.76668,7.80976,7.74178,7.79178,59929.214635658,0
+FFA.US,D,20140530,000000,7.80476,7.81957,7.77552,7.81957,46508.547909629,0
+FFA.US,D,20140602,000000,7.84092,7.85717,7.81957,7.83025,28547.773410018,0
+FFA.US,D,20140603,000000,7.83688,7.88515,7.80976,7.88515,49313.099138523,0
+FFA.US,D,20140604,000000,7.87285,7.90237,7.85149,7.87939,86353.55697063,0
+FFA.US,D,20140605,000000,7.90891,7.94651,7.88997,7.90891,74742.278134209,0
+FFA.US,D,20140606,000000,7.9342,7.96632,7.91708,7.91708,79544.435188355,0
+FFA.US,D,20140609,000000,7.91708,7.94084,7.89583,7.89583,50072.210149681,0
+FFA.US,D,20140610,000000,7.94084,7.96054,7.91391,7.96054,61037.724687569,0
+FFA.US,D,20140611,000000,7.96054,7.97854,7.91708,7.91708,71085.026865385,0
+FFA.US,D,20140612,000000,7.9342,7.95228,7.84092,7.86381,114538.41292463,0
+FFA.US,D,20140613,000000,7.89583,7.92285,7.87939,7.92285,64406.929723392,0
+FFA.US,D,20140616,000000,7.92285,7.96054,7.90891,7.94084,118939.17703315,0
+FFA.US,D,20140617,000000,7.96054,7.97218,7.94084,7.95632,63393.048578353,0
+FFA.US,D,20140618,000000,7.95632,8.03479,7.95632,8.02113,87476.625315905,0
+FFA.US,D,20140619,000000,8.04393,8.04979,7.99517,8.03796,66750.814955103,0
+FFA.US,D,20140620,000000,8.08345,8.10527,8.06075,8.10527,66852.723008657,0
+FFA.US,D,20140623,000000,8.1497,8.1497,8.06075,8.07759,75596.018052237,0
+FFA.US,D,20140624,000000,8.06681,8.11624,8.02796,8.04393,87132.425665639,0
+FFA.US,D,20140625,000000,8.06075,8.07258,8.02796,8.07258,116807.42693332,0
+FFA.US,D,20140626,000000,8.11624,8.11624,8.02796,8.06075,80699.739754651,0
+FFA.US,D,20140627,000000,8.07759,8.08777,8.02796,8.07258,99913.567361722,0
+FFA.US,D,20140630,000000,8.09941,8.09941,8.03796,8.03796,133188.62660287,0
+FFA.US,D,20140701,000000,8.07258,8.09941,8.07258,8.08345,96893.76136665,0
+FFA.US,D,20140702,000000,8.06681,8.09509,8.03796,8.04979,60979.491514109,0
+FFA.US,D,20140703,000000,8.09941,8.11624,8.08345,8.09941,48310.656652555,0
+FFA.US,D,20140707,000000,8.07759,8.12711,8.07759,8.09509,112799.73674565,0
+FFA.US,D,20140708,000000,8.11624,8.12115,8.07258,8.11624,146680.00503953,0
+FFA.US,D,20140709,000000,8.1497,8.1497,8.07759,8.08345,93877.075005871,0
+FFA.US,D,20140710,000000,8.02796,8.07759,8.00017,8.06681,146583.29637645,0
+FFA.US,D,20140711,000000,8.09509,8.09509,8.06681,8.08777,27308.238717826,0
+FFA.US,D,20140714,000000,8.17298,8.17298,8.10961,8.12711,64038.812876885,0
+FFA.US,D,20140715,000000,8.14317,8.1497,8.07258,8.09509,60319.168922212,0
+FFA.US,D,20140716,000000,8.17298,8.17298,8.10961,8.13894,71733.91079821,0
+FFA.US,D,20140717,000000,8.1497,8.1497,8.02113,8.04393,91262.821468816,0
+FFA.US,D,20140718,000000,8.09941,8.10527,8.06681,8.09941,35065.729324999,0
+FFA.US,D,20140721,000000,8.09941,8.10527,8.05479,8.06681,40270.319202868,0
+FFA.US,D,20140722,000000,8.11624,8.13393,8.08345,8.09509,33402.964247135,0
+FFA.US,D,20140723,000000,8.1497,8.1497,8.09941,8.11624,79536.116163575,0
+FFA.US,D,20140724,000000,8.14317,8.16172,8.09509,8.11624,28765.107932391,0
+FFA.US,D,20140725,000000,8.12115,8.12115,8.08345,8.09941,41662.715975389,0
+FFA.US,D,20140728,000000,8.13393,8.13393,8.08345,8.08777,34531.231982897,0
+FFA.US,D,20140729,000000,8.12115,8.12711,8.06075,8.06075,37346.181992766,0
+FFA.US,D,20140730,000000,8.11624,8.11624,8.03796,8.03796,40477.254944266,0
+FFA.US,D,20140731,000000,8.01017,8.01017,7.89333,7.89333,128999.99762624,0
+FFA.US,D,20140801,000000,7.86631,7.92035,7.79418,7.8114,64755.288886047,0
+FFA.US,D,20140804,000000,7.80072,7.84429,7.78764,7.82688,53281.273958492,0
+FFA.US,D,20140805,000000,7.82188,7.82188,7.7337,7.74822,67568.15913972,0
+FFA.US,D,20140806,000000,7.72244,7.73687,7.69908,7.70946,48176.512377982,0
+FFA.US,D,20140807,000000,7.77706,7.77706,7.69359,7.72244,62621.459030025,0
+FFA.US,D,20140808,000000,7.73687,7.76754,7.70379,7.76754,44738.675387724,0
+FFA.US,D,20140811,000000,7.79418,7.84429,7.79418,7.83179,57763.148558615,0
+FFA.US,D,20140812,000000,7.81467,7.85399,7.81467,7.82188,64976.782920809,0
+FFA.US,D,20140813,000000,7.88189,7.88756,7.83929,7.88189,40940.000697643,0
+FFA.US,D,20140814,000000,7.88189,7.94497,7.88189,7.94497,47680.490525485,0
+FFA.US,D,20140815,000000,8.00017,8.00017,7.94497,7.9892,106918.18622632,0
+FFA.US,D,20140818,000000,8.06075,8.08777,8.02113,8.04979,63262.02393807,0
+FFA.US,D,20140819,000000,8.13393,8.13894,8.0043,8.12711,46477.351566705,0
+FFA.US,D,20140820,000000,8.14317,8.17712,8.09509,8.09941,75104.155712131,0
+FFA.US,D,20140821,000000,8.1549,8.19346,8.13894,8.16692,61452.636048461,0
+FFA.US,D,20140822,000000,8.1549,8.2002,8.1549,8.18836,48523.831662538,0
+FFA.US,D,20140825,000000,8.20981,8.20981,8.17298,8.17298,63472.07931376,0
+FFA.US,D,20140826,000000,8.20981,8.22616,8.18836,8.20981,80163.162656354,0
+FFA.US,D,20140827,000000,8.21654,8.21654,8.16172,8.17712,62144.154983283,0
+FFA.US,D,20140828,000000,8.2002,8.20981,8.16692,8.18836,59497.665225206,0
+FFA.US,D,20140829,000000,8.24154,8.24154,8.17298,8.22087,79048.413335859,0
+FFA.US,D,20140902,000000,8.2501,8.25433,8.2002,8.21654,33203.307652419,0
+FFA.US,D,20140903,000000,8.27241,8.29385,8.18836,8.21654,58913.253734425,0
+FFA.US,D,20140904,000000,8.20625,8.25433,8.18836,8.20625,47237.50245596,0
+FFA.US,D,20140905,000000,8.22087,8.29713,8.18836,8.29713,126365.98640533,0
+FFA.US,D,20140908,000000,8.29713,8.29713,8.2501,8.25433,49871.513676868,0
+FFA.US,D,20140909,000000,8.28443,8.28443,8.11624,8.12711,117064.27682339,0
+FFA.US,D,20140910,000000,8.09509,8.1549,8.09509,8.13894,171015.23227667,0
+FFA.US,D,20140911,000000,8.09941,8.17712,8.08345,8.17298,101590.89073295,0
+FFA.US,D,20140912,000000,8.1497,8.17298,8.12711,8.13894,60806.871749929,0
+FFA.US,D,20140915,000000,8.1497,8.16172,8.10961,8.13894,54922.20159631,0
+FFA.US,D,20140916,000000,8.14317,8.18836,8.14317,8.18836,36569.393053951,0
+FFA.US,D,20140917,000000,8.20981,8.22087,8.16172,8.17712,80609.27036017,0
+FFA.US,D,20140918,000000,8.20981,8.23279,8.18836,8.22616,59768.03353055,0
+FFA.US,D,20140919,000000,8.25433,8.25433,8.20625,8.22087,75150.950226518,0
+FFA.US,D,20140922,000000,8.22087,8.24154,8.16509,8.1823,61270.657381403,0
+FFA.US,D,20140923,000000,8.1373,8.16,8.10777,8.1322,73754.393941606,0
+FFA.US,D,20140924,000000,8.1373,8.17712,8.1322,8.16509,50062.851246803,0
+FFA.US,D,20140925,000000,8.16509,8.17712,8.05825,8.06403,82338.587636273,0
+FFA.US,D,20140926,000000,8.09191,8.12037,8.04643,8.09191,83148.652674208,0
+FFA.US,D,20140929,000000,8.07095,8.09864,8.04643,8.09191,60486.589295906,0
+FFA.US,D,20140930,000000,8.15298,8.15298,8.07095,8.07095,175105.07283404,0
+FFA.US,D,20141001,000000,8.05825,8.08517,8.02469,8.03565,140547.8438987,0
+FFA.US,D,20141002,000000,8.00613,8.06403,7.93343,7.99767,99940.604192256,0
+FFA.US,D,20141003,000000,8.00276,8.08009,8.00276,8.05825,104695.96673202,0
+FFA.US,D,20141006,000000,8.09191,8.10777,8.07412,8.08009,93960.26525367,0
+FFA.US,D,20141007,000000,8.03565,8.06403,7.98498,7.98498,53275.034689908,0
+FFA.US,D,20141008,000000,7.99084,8.09191,7.94016,8.08517,72625.086327747,0
+FFA.US,D,20141009,000000,8.08009,8.09864,7.96132,7.98498,157291.96102427,0
+FFA.US,D,20141010,000000,8.00613,8.00613,7.82688,7.83832,57531.255742878,0
+FFA.US,D,20141013,000000,7.84333,7.86063,7.65253,7.65253,92210.150415617,0
+FFA.US,D,20141014,000000,7.66205,7.70706,7.55646,7.58339,110578.55712944,0
+FFA.US,D,20141015,000000,7.52646,7.52646,6.86686,7.42673,848339.83106788,0
+FFA.US,D,20141016,000000,7.30326,7.5503,7.27787,7.5382,198304.75318874,0
+FFA.US,D,20141017,000000,7.62878,7.74648,7.58906,7.69657,131558.09774602,0
+FFA.US,D,20141020,000000,7.70706,7.78688,7.69167,7.77552,68188.966363914,0
+FFA.US,D,20141021,000000,7.82111,7.94016,7.79264,7.91612,74916.977654586,0
+FFA.US,D,20141022,000000,7.95718,7.9792,7.89419,7.89419,53904.160938881,0
+FFA.US,D,20141023,000000,7.99084,8.06403,7.9792,8.03565,60623.853204773,0
+FFA.US,D,20141024,000000,8.01786,8.09864,8.01786,8.07412,33822.035120418,0
+FFA.US,D,20141027,000000,8.07095,8.09191,8.03565,8.08517,60973.252245525,0
+FFA.US,D,20141028,000000,8.1423,8.19346,8.10777,8.1875,66226.716393976,0
+FFA.US,D,20141029,000000,8.20981,8.20981,8.1322,8.1823,71716.232870553,0
+FFA.US,D,20141030,000000,8.16,8.20625,8.14798,8.17712,57906.651736067,0
+FFA.US,D,20141031,000000,8.32309,8.32309,8.19346,8.22616,80981.546719067,0
+FFA.US,D,20141103,000000,8.2501,8.25433,8.19952,8.2501,98174.891182741,0
+FFA.US,D,20141104,000000,8.24664,8.25433,8.1875,8.23279,86713.354792357,0
+FFA.US,D,20141105,000000,8.25943,8.28001,8.23279,8.25433,69360.908979769,0
+FFA.US,D,20141106,000000,8.25433,8.29799,8.24154,8.29473,72920.411707431,0
+FFA.US,D,20141107,000000,8.29029,8.31886,8.29029,8.29799,74812.989844838,0
+FFA.US,D,20141110,000000,8.31367,8.3354,8.26539,8.28607,100004.0367562,0
+FFA.US,D,20141111,000000,8.30655,8.30655,8.26539,8.29029,39680.7083216,0
+FFA.US,D,20141112,000000,8.2501,8.29799,8.22616,8.25943,78335.05696099,0
+FFA.US,D,20141113,000000,8.25943,8.29473,8.23279,8.25943,72550.215104729,0
+FFA.US,D,20141114,000000,8.24154,8.29473,8.24154,8.27337,39138.931832814,0
+FFA.US,D,20141117,000000,8.28001,8.3756,8.25943,8.33021,151416.64977353,0
+FFA.US,D,20141118,000000,8.32309,8.3958,8.32309,8.39214,68547.724307543,0
+FFA.US,D,20141119,000000,8.38512,8.3958,8.3354,8.36175,114248.28693543,0
+FFA.US,D,20141120,000000,8.3354,8.3958,8.33021,8.38079,108561.19362034,0
+FFA.US,D,20141121,000000,8.46022,8.46465,8.38512,8.408,86635.363935046,0
+FFA.US,D,20141124,000000,8.4308,8.45224,8.42032,8.43695,53936.397159902,0
+FFA.US,D,20141125,000000,8.45224,8.45224,8.3958,8.40185,53863.605693079,0
+FFA.US,D,20141126,000000,8.408,8.4256,8.3958,8.42032,41718.869392654,0
+FFA.US,D,20141128,000000,8.42032,8.43695,8.3958,8.4256,22571.593983821,0
+FFA.US,D,20141201,000000,8.40185,8.40185,8.33963,8.36175,59957.29134429,0
+FFA.US,D,20141202,000000,8.35194,8.38079,8.33963,8.36867,60491.788686394,0
+FFA.US,D,20141203,000000,8.36175,8.4256,8.36175,8.4256,29715.556513483,0
+FFA.US,D,20141204,000000,8.39214,8.44301,8.38512,8.3958,59352.082291559,0
+FFA.US,D,20141205,000000,8.38079,8.44301,8.38079,8.38512,78940.266013721,0
+FFA.US,D,20141208,000000,8.36867,8.43695,8.35194,8.38512,51409.493383035,0
+FFA.US,D,20141209,000000,8.29799,8.33963,8.25943,8.3354,59957.29134429,0
+FFA.US,D,20141210,000000,8.33963,8.34579,8.20981,8.20981,56280.282391615,0
+FFA.US,D,20141211,000000,8.25433,8.33963,8.25433,8.26539,69556.406062095,0
+FFA.US,D,20141212,000000,8.19952,8.24154,8.1373,8.1373,80056.055212313,0
+FFA.US,D,20141215,000000,8.1823,8.19346,8.06403,8.07095,80672.702924117,0
+FFA.US,D,20141216,000000,8.01786,8.1322,7.93343,7.93343,151293.94415803,0
+FFA.US,D,20141217,000000,7.93343,8.10461,7.85399,8.08517,64270.705692622,0
+FFA.US,D,20141218,000000,8.15298,8.24664,8.10777,8.23279,98314.234847803,0
+FFA.US,D,20141219,000000,8.27337,8.46465,8.21654,8.38079,80083.092042848,0
+FFA.US,D,20141222,000000,8.35117,8.39214,8.35117,8.36175,72955.767562745,0
+FFA.US,D,20141223,000000,8.40185,8.42647,8.36175,8.40185,64469.322409241,0
+FFA.US,D,20141224,000000,8.49503,8.49503,8.40878,8.44686,39348.987208505,0
+FFA.US,D,20141226,000000,8.50735,8.50735,8.47359,8.48157,32031.365036563,0
+FFA.US,D,20141229,000000,8.46638,8.47359,8.35117,8.35636,82167.00775019,0
+FFA.US,D,20141230,000000,8.30501,8.35117,8.27847,8.31175,86053.032200459,0
+FFA.US,D,20141231,000000,8.42108,8.42108,8.19682,8.22442,132793.47292583,0
+FFA.US,D,20150102,000000,8.21836,8.29385,8.17894,8.20884,120589.46357384,0
+FFA.US,D,20150105,000000,8.17894,8.1899,7.99007,8.04152,157439.62371411,0
+FFA.US,D,20150106,000000,8.012,8.10527,7.9968,8.03056,124236.31606169,0
+FFA.US,D,20150107,000000,8.11624,8.20278,8.08595,8.17894,129598.96741038,0
+FFA.US,D,20150108,000000,8.21836,8.39214,8.21836,8.38079,89351.525525654,0
+FFA.US,D,20150109,000000,8.40185,8.40185,8.30501,8.31175,34224.467944141,0
+FFA.US,D,20150112,000000,8.27847,8.35117,8.24568,8.24568,49878.79282355,0
+FFA.US,D,20150113,000000,8.29713,8.35117,8.17452,8.22442,71059.029912948,0
+FFA.US,D,20150114,000000,8.12711,8.16778,8.08181,8.12115,71640.321769437,0
+FFA.US,D,20150115,000000,8.17452,8.18404,8.00276,8.012,127885.24830574,0
+FFA.US,D,20150116,000000,8.00613,8.13393,8.00613,8.12711,69477.375326686,0
+FFA.US,D,20150120,000000,8.17452,8.17894,8.09941,8.17452,61328.890554862,0
+FFA.US,D,20150121,000000,8.1449,8.24924,8.13393,8.23798,51134.965565302,0
+FFA.US,D,20150122,000000,8.24924,8.32925,8.21404,8.32213,55887.208470769,0
+FFA.US,D,20150123,000000,8.27049,8.3179,8.27049,8.29385,41318.516325125,0
+FFA.US,D,20150126,000000,8.28443,8.3179,8.2577,8.3179,42862.735299878,0
+FFA.US,D,20150127,000000,8.21404,8.2526,8.16778,8.20278,75057.361197745,0
+FFA.US,D,20150128,000000,8.2577,8.2577,8.10527,8.10961,34168.314526877,0
+FFA.US,D,20150129,000000,8.09373,8.18404,8.06499,8.17452,59700.441454214,0
+FFA.US,D,20150130,000000,8.12711,8.17452,8.09941,8.13393,70158.495480533,0
+FFA.US,D,20150202,000000,8.13393,8.18404,8.07605,8.17452,72700.997428863,0
+FFA.US,D,20150203,000000,8.22942,8.24924,8.19682,8.22942,87050.275295939,0
+FFA.US,D,20150204,000000,8.1449,8.24924,8.1449,8.19682,56343.71495556,0
+FFA.US,D,20150205,000000,8.22942,8.27049,8.22942,8.26366,48456.239586202,0
+FFA.US,D,20150206,000000,8.27049,8.30501,8.22942,8.22942,35982.901806973,0
+FFA.US,D,20150209,000000,8.23798,8.23798,8.20278,8.21836,39677.588687307,0
+FFA.US,D,20150210,000000,8.24924,8.31175,8.23798,8.30501,59593.334010174,0
+FFA.US,D,20150211,000000,8.30501,8.32213,8.28443,8.30501,55291.358320914,0
+FFA.US,D,20150212,000000,8.33963,8.4308,8.33963,8.40185,41378.829254779,0
+FFA.US,D,20150213,000000,8.42108,8.55629,8.40185,8.55629,61141.712497316,0
+FFA.US,D,20150217,000000,8.51359,8.51705,8.29713,8.32925,336009.57036894,0
+FFA.US,D,20150218,000000,8.32213,8.33444,8.29713,8.3179,97373.145169587,0
+FFA.US,D,20150219,000000,8.3179,8.39214,8.29713,8.33444,152285.98786302,0
+FFA.US,D,20150220,000000,8.33444,8.42108,8.32213,8.4158,64631.543392447,0
+FFA.US,D,20150223,000000,8.43772,8.46205,8.3958,8.45397,100452.22421621,0
+FFA.US,D,20150224,000000,8.4308,8.50109,8.4308,8.47359,71974.122638728,0
+FFA.US,D,20150225,000000,8.48782,8.50109,8.46205,8.48157,69070.782990573,0
+FFA.US,D,20150226,000000,8.48782,8.49503,8.46638,8.49503,73337.402824519,0
+FFA.US,D,20150227,000000,8.49503,8.51359,8.47359,8.49503,43940.049008863,0
+FFA.US,D,20150302,000000,8.47801,8.54648,8.47801,8.53495,78280.983299922,0
+FFA.US,D,20150303,000000,8.52235,8.52869,8.47359,8.48782,32254.938827521,0
+FFA.US,D,20150304,000000,8.48782,8.48782,8.44686,8.47801,37133.006982783,0
+FFA.US,D,20150305,000000,8.45397,8.51359,8.45397,8.48782,51602.910709166,0
+FFA.US,D,20150306,000000,8.4308,8.46638,8.3756,8.38079,38703.222909972,0
+FFA.US,D,20150309,000000,8.35117,8.42108,8.32213,8.40185,41666.87548778,0
+FFA.US,D,20150310,000000,8.31175,8.38079,8.2577,8.35636,74269.133599857,0
+FFA.US,D,20150311,000000,8.34579,8.36175,8.29385,8.29713,54743.342563545,0
+FFA.US,D,20150312,000000,8.29713,8.35636,8.29385,8.34579,24931.077386995,0
+FFA.US,D,20150313,000000,8.32213,8.36175,8.26366,8.28443,25627.795712304,0
+FFA.US,D,20150316,000000,8.31175,8.3756,8.31175,8.36175,38006.504584663,0
+FFA.US,D,20150317,000000,8.33444,8.36175,8.3179,8.33444,46201.783870874,0
+FFA.US,D,20150318,000000,8.29713,8.40878,8.27847,8.39214,37484.48577973,0
+FFA.US,D,20150319,000000,8.36175,8.39214,8.36175,8.3756,45851.344952024,0
+FFA.US,D,20150320,000000,8.45926,8.50033,8.40022,8.46465,80097.650336212,0
+FFA.US,D,20150323,000000,8.44214,8.48157,8.44214,8.44214,51457.327775519,0
+FFA.US,D,20150324,000000,8.44214,8.44214,8.35367,8.37916,76680.610907905,0
+FFA.US,D,20150325,000000,8.37916,8.37916,8.26453,8.27241,80795.408539619,0
+FFA.US,D,20150326,000000,8.28001,8.33213,8.25847,8.30741,59868.901706005,0
+FFA.US,D,20150327,000000,8.33636,8.33636,8.29539,8.31982,80620.709019243,0
+FFA.US,D,20150330,000000,8.34155,8.4133,8.34155,8.4133,91770.281980384,0
+FFA.US,D,20150331,000000,8.42368,8.42368,8.3581,8.39406,221464.91817573,0
+FFA.US,D,20150401,000000,8.3581,8.40022,8.31982,8.34155,98118.737765477,0
+FFA.US,D,20150402,000000,8.28521,8.35367,8.28521,8.33213,211672.3861318,0
+FFA.US,D,20150406,000000,8.26453,8.43599,8.26453,8.40022,88341.803893005,0
+FFA.US,D,20150407,000000,8.38348,8.45224,8.38348,8.40022,80948.270619948,0
+FFA.US,D,20150408,000000,8.40022,8.45926,8.40022,8.45224,67239.557660917,0
+FFA.US,D,20150409,000000,8.44214,8.51619,8.44214,8.50033,101644.96439402,0
+FFA.US,D,20150410,000000,8.52157,8.55187,8.49311,8.53495,80620.709019243,0
+FFA.US,D,20150413,000000,8.55629,8.58206,8.51263,8.52773,57637.323308821,0
+FFA.US,D,20150414,000000,8.51619,8.54648,8.49311,8.52157,102409.27479566,0
+FFA.US,D,20150415,000000,8.54648,8.65774,8.54648,8.6388,211121.25074013,0
+FFA.US,D,20150416,000000,8.61072,8.66775,8.58735,8.59716,101303.88437805,0
+FFA.US,D,20150417,000000,8.56956,8.58735,8.52157,8.56158,42715.072610036,0
+FFA.US,D,20150420,000000,8.62332,8.66226,8.61706,8.64602,37802.688477557,0
+FFA.US,D,20150421,000000,8.6514,8.70391,8.6514,8.69833,50691.977495776,0
+FFA.US,D,20150422,000000,8.69833,8.73401,8.64602,8.72111,76320.813086179,0
+FFA.US,D,20150423,000000,8.69381,8.78372,8.69381,8.74333,64496.359239775,0
+FFA.US,D,20150424,000000,8.76343,8.77535,8.72853,8.74881,32076.079794755,0
+FFA.US,D,20150427,000000,8.74881,8.75622,8.69833,8.71381,80795.408539619,0
+FFA.US,D,20150428,000000,8.73871,8.82046,8.72111,8.81498,73761.673088289,0
+FFA.US,D,20150429,000000,8.79007,8.79007,8.73871,8.76343,62611.06024905,0
+FFA.US,D,20150430,000000,8.75622,8.77535,8.70391,8.72111,62268.94035498,0
+FFA.US,D,20150501,000000,8.76718,8.78372,8.76343,8.78372,64496.359239775,0
+FFA.US,D,20150504,000000,8.79747,8.82776,8.76718,8.7818,60552.101616047,0
+FFA.US,D,20150505,000000,8.79007,8.79007,8.69833,8.72853,47517.229664181,0
+FFA.US,D,20150506,000000,8.73401,8.76343,8.67313,8.68583,47784.478335233,0
+FFA.US,D,20150507,000000,8.68583,8.72853,8.67313,8.70391,49627.142323961,0
+FFA.US,D,20150508,000000,8.79007,8.79007,8.72853,8.74333,79421.729572852,0
+FFA.US,D,20150511,000000,8.70391,8.77535,8.69833,8.70391,53176.246270648,0
+FFA.US,D,20150512,000000,8.67948,8.71381,8.6388,8.70843,97836.930801061,0
+FFA.US,D,20150513,000000,8.70391,8.76718,8.70391,8.73871,63812.119451635,0
+FFA.US,D,20150514,000000,8.7818,8.83604,8.77535,8.82046,65007.979263733,0
+FFA.US,D,20150515,000000,8.79007,8.88998,8.79007,8.85536,67362.26327642,0
+FFA.US,D,20150518,000000,8.83238,8.93105,8.80113,8.93105,41755.265126065,0
+FFA.US,D,20150519,000000,8.93105,9.05336,8.88431,8.95528,97556.163714743,0
+FFA.US,D,20150520,000000,9.07616,9.07616,8.9021,8.96182,69813.255952171,0
+FFA.US,D,20150521,000000,8.97586,9.03731,8.91431,8.93663,60894.221510117,0
+FFA.US,D,20150522,000000,8.89556,8.93105,8.8722,8.9021,27104.422610721,0
+FFA.US,D,20150526,000000,8.88998,8.88998,8.82046,8.84248,51336.701916212,0
+FFA.US,D,20150527,000000,8.88431,8.88431,8.82776,8.82776,79932.309718714,0
+FFA.US,D,20150528,000000,8.84248,8.84988,8.79747,8.83238,28033.033751767,0
+FFA.US,D,20150529,000000,8.86277,8.86277,8.76718,8.7818,31049.720112546,0
+FFA.US,D,20150601,000000,8.82776,8.82776,8.75622,8.79007,66579.23506902,0
+FFA.US,D,20150602,000000,8.7818,8.84248,8.76718,8.81498,145163.8627734,0
+FFA.US,D,20150603,000000,8.82776,8.85536,8.7818,8.79007,62096.320590799,0
+FFA.US,D,20150604,000000,8.79007,8.79747,8.73871,8.75622,40483.494212851,0
+FFA.US,D,20150605,000000,8.74333,8.76718,8.72111,8.73871,23162.244743188,0
+FFA.US,D,20150608,000000,8.76343,8.76343,8.70843,8.71381,51976.22694616,0
+FFA.US,D,20150609,000000,8.70843,8.77535,8.67313,8.69833,78843.557350656,0
+FFA.US,D,20150610,000000,8.73401,8.77535,8.70391,8.72853,81577.396868922,0
+FFA.US,D,20150611,000000,8.74333,8.7818,8.70391,8.74881,46904.741464767,0
+FFA.US,D,20150612,000000,8.72853,8.73871,8.69833,8.70843,63123.720151106,0
+FFA.US,D,20150615,000000,8.66226,8.73871,8.6514,8.70843,76680.610907905,0
+FFA.US,D,20150616,000000,8.72853,8.77535,8.67313,8.74333,40138.25468449,0
+FFA.US,D,20150617,000000,8.80113,8.86277,8.73871,8.75622,75817.512087,0
+FFA.US,D,20150618,000000,8.81498,8.8695,8.79747,8.85536,40483.494212851,0
+FFA.US,D,20150619,000000,8.86277,8.8722,8.80113,8.83604,130712.67685278,0
+FFA.US,D,20150622,000000,8.87133,8.94125,8.80392,8.81122,73293.727944424,0
+FFA.US,D,20150623,000000,8.85892,8.87508,8.7993,8.81122,43325.481053255,0
+FFA.US,D,20150624,000000,8.8296,8.86566,8.80392,8.83412,41376.749498583,0
+FFA.US,D,20150625,000000,8.82508,8.93567,8.76901,8.82508,148277.25779725,0
+FFA.US,D,20150626,000000,8.7993,8.7993,8.62784,8.6315,126152.81139534,0
+FFA.US,D,20150629,000000,8.60438,8.61072,8.43166,8.48061,140845.24903459,0
+FFA.US,D,20150630,000000,8.60438,8.60438,8.4158,8.50369,196373.69956172,0
+FFA.US,D,20150701,000000,8.61706,8.61706,8.50993,8.57485,107234.30916796,0
+FFA.US,D,20150702,000000,8.56062,8.56783,8.39502,8.51985,197926.23756125,0
+FFA.US,D,20150706,000000,8.49042,8.50369,8.42647,8.43772,69410.823128448,0
+FFA.US,D,20150707,000000,8.50993,8.53235,8.44378,8.53235,127672.07329575,0
+FFA.US,D,20150708,000000,8.4558,8.47359,8.37916,8.40878,67890.521349938,0
+FFA.US,D,20150709,000000,8.50993,8.50993,8.35463,8.35463,66877.680082995,0
+FFA.US,D,20150710,000000,8.44868,8.46205,8.36781,8.37386,108420.81007718,0
+FFA.US,D,20150713,000000,8.44868,8.55004,8.37916,8.55004,111458.2939999,0
+FFA.US,D,20150714,000000,8.51985,8.58735,8.50993,8.55004,66298.467982701,0
+FFA.US,D,20150715,000000,8.54023,8.5962,8.51445,8.51985,65288.746350052,0
+FFA.US,D,20150716,000000,8.56062,8.61072,8.51985,8.59178,66200.719441539,0
+FFA.US,D,20150717,000000,8.59178,8.68044,8.58024,8.61072,80220.355951715,0
+FFA.US,D,20150720,000000,8.58024,8.61706,8.56783,8.57485,70084.664135613,0
+FFA.US,D,20150721,000000,8.55629,8.56062,8.51985,8.54023,31412.637568565,0
+FFA.US,D,20150722,000000,8.50369,8.54023,8.50369,8.51445,28205.653515949,0
+FFA.US,D,20150723,000000,8.53235,8.56062,8.48061,8.49753,45427.074688254,0
+FFA.US,D,20150724,000000,8.49042,8.53235,8.38512,8.40185,26685.351737438,0
+FFA.US,D,20150727,000000,8.33348,8.34329,8.24568,8.29126,57583.249647752,0
+FFA.US,D,20150728,000000,8.31443,8.3904,8.30741,8.38512,37152.764666634,0
+FFA.US,D,20150729,000000,8.40185,8.44868,8.37386,8.43772,47621.217473929,0
+FFA.US,D,20150730,000000,8.43166,8.44868,8.35983,8.43772,20435.684371605,0
+FFA.US,D,20150731,000000,8.42108,8.50369,8.42108,8.50369,42391.67052172,0
+FFA.US,D,20150803,000000,8.48427,8.48427,8.42647,8.42647,35194.674209087,0
+FFA.US,D,20150804,000000,8.43772,8.4558,8.38512,8.40878,59783.631702012,0
+FFA.US,D,20150805,000000,8.4558,8.46205,8.34848,8.38512,154184.80526901,0
+FFA.US,D,20150806,000000,8.37386,8.39502,8.29126,8.29991,61439.117633194,0
+FFA.US,D,20150807,000000,8.27241,8.29991,8.22942,8.24568,58601.290305182,0
+FFA.US,D,20150810,000000,8.28521,8.39502,8.27241,8.36781,92883.991422782,0
+FFA.US,D,20150811,000000,8.30741,8.33732,8.24924,8.27241,40447.098479439,0
+FFA.US,D,20150812,000000,8.20116,8.35463,8.15298,8.34329,52013.662557669,0
+FFA.US,D,20150813,000000,8.29991,8.34848,8.29126,8.29539,87479.744950197,0
+FFA.US,D,20150814,000000,8.28521,8.32501,8.24568,8.29991,45772.314216616,0
+FFA.US,D,20150817,000000,8.26453,8.32059,8.24568,8.31443,47114.796840458,0
+FFA.US,D,20150818,000000,8.33348,8.33348,8.26453,8.28001,35461.922880138,0
+FFA.US,D,20150819,000000,8.24568,8.27241,8.20798,8.26453,41206.209490597,0
+FFA.US,D,20150820,000000,8.1951,8.1951,8.05239,8.09509,84103.260767691,0
+FFA.US,D,20150821,000000,8.00517,8.03056,7.70215,7.82188,336743.72430576,0
+FFA.US,D,20150824,000000,7.40202,7.62157,6.08081,7.46655,388776.10466918,0
+FFA.US,D,20150825,000000,7.64531,7.64531,7.43779,7.43779,134258.66116517,0
+FFA.US,D,20150826,000000,7.58598,7.67407,7.47895,7.65695,104194.74548903,0
+FFA.US,D,20150827,000000,7.72244,7.91612,7.70946,7.85149,165671.29873374,0
+FFA.US,D,20150828,000000,7.79909,7.91045,7.79909,7.88756,65355.298548291,0
+FFA.US,D,20150831,000000,7.83342,7.95228,7.81053,7.88756,108585.11081657,0
+FFA.US,D,20150901,000000,7.73783,7.76986,7.64531,7.68061,113652.43678558,0
+FFA.US,D,20150902,000000,7.79264,7.79264,7.68773,7.73446,70084.664135613,0
+FFA.US,D,20150903,000000,7.76418,7.82861,7.75062,7.76986,90179.268491245,0
+FFA.US,D,20150904,000000,7.65695,7.77398,7.65695,7.77398,74476.069341255,0
+FFA.US,D,20150908,000000,7.83929,7.89987,7.79264,7.84659,72955.767562745,0
+FFA.US,D,20150909,000000,7.94651,7.94651,7.76418,7.76418,76671.252005027,0
+FFA.US,D,20150910,000000,7.76986,7.85717,7.75062,7.79909,83602.039524707,0
+FFA.US,D,20150911,000000,7.79909,7.82188,7.76418,7.80476,77683.053393873,0
+FFA.US,D,20150914,000000,7.80476,7.83929,7.75062,7.75774,38506.685949549,0
+FFA.US,D,20150915,000000,7.77398,7.85717,7.76418,7.82188,64507.797898848,0
+FFA.US,D,20150916,000000,7.83342,7.87121,7.81553,7.84659,86632.244300754,0
+FFA.US,D,20150917,000000,7.81053,7.9065,7.78688,7.82861,83535.487326469,0
+FFA.US,D,20150918,000000,7.70946,7.76986,7.70946,7.716,61810.354113993,0
+FFA.US,D,20150921,000000,7.73783,7.80476,7.72888,7.73783,108924.11107635,0
+FFA.US,D,20150922,000000,7.69985,7.69985,7.64619,7.67638,86236.050745616,0
+FFA.US,D,20150923,000000,7.6884,7.70552,7.63983,7.68283,68144.251605721,0
+FFA.US,D,20150924,000000,7.62695,7.71206,7.56694,7.68283,116758.55266274,0
+FFA.US,D,20150925,000000,7.71908,7.82688,7.69985,7.72542,144941.32886055,0
+FFA.US,D,20150928,000000,7.69407,7.69985,7.42923,7.44001,120326.37441518,0
+FFA.US,D,20150929,000000,7.47203,7.5256,7.39337,7.42923,145442.55010353,0
+FFA.US,D,20150930,000000,7.57954,7.59147,7.48828,7.48828,219075.27830773,0
+FFA.US,D,20151001,000000,7.49992,7.63983,7.45261,7.63983,133173.02843141,0
+FFA.US,D,20151002,000000,7.5078,7.76188,7.43607,7.76188,131177.50236234,0
+FFA.US,D,20151005,000000,7.76188,7.89333,7.74178,7.89333,107928.94773707,0
+FFA.US,D,20151006,000000,7.85717,7.91045,7.79659,7.91045,105643.29567882,0
+FFA.US,D,20151007,000000,7.87035,7.92285,7.85149,7.92285,106636.3792619,0
+FFA.US,D,20151008,000000,7.88679,7.9892,7.86381,7.9416,161860.14550649,0
+FFA.US,D,20151009,000000,7.977,8.05479,7.92939,7.9968,152076.97236542,0
+FFA.US,D,20151012,000000,7.97132,8.00613,7.95958,8.00613,61124.034569659,0
+FFA.US,D,20151013,000000,7.95314,8.04393,7.9416,8.01296,80928.512936096,0
+FFA.US,D,20151014,000000,8.00276,8.00276,7.89333,7.92285,45274.212607925,0
+FFA.US,D,20151015,000000,7.92285,8.01296,7.91045,8.00613,99836.616382508,0
+FFA.US,D,20151016,000000,7.9892,8.05479,7.9892,8.05479,43784.067294241,0
+FFA.US,D,20151019,000000,8.00613,8.11624,8.00613,8.06815,73899.976875253,0
+FFA.US,D,20151020,000000,8.03796,8.09864,8.03796,8.09864,66791.370200905,0
+FFA.US,D,20151021,000000,8.09191,8.14076,8.07412,8.09191,54895.164765776,0
+FFA.US,D,20151022,000000,8.1348,8.22442,8.12807,8.21134,69985.875716353,0
+FFA.US,D,20151023,000000,8.24568,8.28001,8.21836,8.25433,81925.756031576,0
+FFA.US,D,20151026,000000,8.29126,8.29126,8.19432,8.20712,89055.160267874,0
+FFA.US,D,20151027,000000,8.18836,8.20116,8.10961,8.14076,85244.007040623,0
+FFA.US,D,20151028,000000,8.16336,8.23798,8.15817,8.22442,43117.505433759,0
+FFA.US,D,20151029,000000,8.19432,8.20116,8.17106,8.19432,49748.808061365,0
+FFA.US,D,20151030,000000,8.17624,8.21134,8.15817,8.17624,61524.387637187,0
+FFA.US,D,20151102,000000,8.16336,8.25433,8.15817,8.25433,69329.712636844,0
+FFA.US,D,20151103,000000,8.22442,8.27337,8.19432,8.24568,289556.13599848,0
+FFA.US,D,20151104,000000,8.22942,8.24924,8.20712,8.22942,129025.99457867,0
+FFA.US,D,20151105,000000,8.21134,8.25943,8.20712,8.22942,68824.331881471,0
+FFA.US,D,20151106,000000,8.19432,8.23798,8.16336,8.21134,58045.995401129,0
+FFA.US,D,20151109,000000,8.1823,8.19432,8.08517,8.1473,84462.01871132,0
+FFA.US,D,20151110,000000,8.09191,8.12807,8.07921,8.11624,55723.947609465,0
+FFA.US,D,20151111,000000,8.10961,8.12115,8.06815,8.06815,35656.380084367,0
+FFA.US,D,20151112,000000,8.00613,8.05479,7.9844,7.9968,90551.544850142,0
+FFA.US,D,20151113,000000,7.97132,7.9844,7.89987,7.91612,53897.921670296,0
+FFA.US,D,20151116,000000,7.89333,8.02613,7.89333,8.01882,58214.455652921,0
+FFA.US,D,20151117,000000,8.03796,8.07412,8.01296,8.02613,69155.013116469,0
+FFA.US,D,20151118,000000,8.01882,8.16336,8.01882,8.15817,107466.20198369,0
+FFA.US,D,20151119,000000,8.11624,8.15144,8.10961,8.11624,50746.051156845,0
+FFA.US,D,20151120,000000,8.12115,8.17624,8.12115,8.15144,50082.608930656,0
+FFA.US,D,20151123,000000,8.16336,8.1823,8.11624,8.1473,57051.871939942,0
+FFA.US,D,20151124,000000,8.07921,8.15817,8.07412,8.14076,62682.811837777,0
+FFA.US,D,20151125,000000,8.11624,8.17106,8.11624,8.1473,75127.033030275,0
+FFA.US,D,20151127,000000,8.12807,8.16336,8.09864,8.12115,20232.908142597,0
+FFA.US,D,20151130,000000,8.14076,8.1473,8.09864,8.12115,50082.608930656,0
+FFA.US,D,20151201,000000,8.12115,8.20116,8.12115,8.1823,132656.20901696,0
+FFA.US,D,20151202,000000,8.19432,8.21836,8.10461,8.11624,88158.785347849,0
+FFA.US,D,20151203,000000,8.15144,8.15144,7.97132,8.00613,92358.852983556,0
+FFA.US,D,20151204,000000,8.00613,8.17624,8.00613,8.17106,80266.110588003,0
+FFA.US,D,20151207,000000,8.12807,8.1348,8.05479,8.10461,54725.664635887,0
+FFA.US,D,20151208,000000,8.04979,8.07921,8.00613,8.04393,77168.313735622,0
+FFA.US,D,20151209,000000,8.03296,8.09864,7.97132,7.9892,138474.32697234,0
+FFA.US,D,20151210,000000,7.977,8.04979,7.977,8.00613,129853.73754426,0
+FFA.US,D,20151211,000000,7.89987,7.94728,7.85149,7.87285,65339.700376829,0
+FFA.US,D,20151214,000000,7.85149,7.89333,7.76754,7.86381,117628.93063033,0
+FFA.US,D,20151215,000000,7.88679,7.9844,7.88679,7.92939,182923.91624897,0
+FFA.US,D,20151216,000000,7.94728,8.08517,7.94728,8.07921,79768.008979313,0
+FFA.US,D,20151217,000000,8.07921,8.12807,8.00613,8.00613,67991.389525393,0
+FFA.US,D,20151218,000000,8.00613,8.00613,7.92285,7.96632,82258.517022769,0
+FFA.US,D,20151221,000000,8.06815,8.06815,7.97132,8.00276,86399.311606919,0
+FFA.US,D,20151222,000000,8.07258,8.07845,7.97266,8.06681,65419.770990333,0
+FFA.US,D,20151223,000000,8.07845,8.1823,8.07845,8.10277,148238.78230764,0
+FFA.US,D,20151224,000000,8.1398,8.16336,8.08345,8.11547,123486.56395342,0
+FFA.US,D,20151228,000000,8.06681,8.12115,8.04729,8.08345,270049.06276792,0
+FFA.US,D,20151229,000000,8.12115,8.17106,8.09095,8.15817,148956.2981949,0
+FFA.US,D,20151230,000000,8.10865,8.15817,8.10865,8.13393,181680.22204438,0
+FFA.US,D,20151231,000000,8.10277,8.17624,8.07258,8.10277,223912.79121719,0
+FFA.US,D,20160104,000000,7.94324,7.99354,7.83929,7.91795,162922.9009221,0
+FFA.US,D,20160105,000000,7.967,7.97266,7.92458,7.93756,128013.15331173,0
+FFA.US,D,20160106,000000,7.90073,7.91795,7.83179,7.83929,95012.621888316,0
+FFA.US,D,20160107,000000,7.72321,7.76668,7.63599,7.67311,266536.35455465,0
+FFA.US,D,20160108,000000,7.68696,7.69263,7.5931,7.5931,113393.5071393,0
+FFA.US,D,20160111,000000,7.62407,7.62407,7.5078,7.5382,80558.316333395,0
+FFA.US,D,20160112,000000,7.5931,7.61839,7.51406,7.57483,80698.699876554,0
+FFA.US,D,20160113,000000,7.60657,7.61214,7.38423,7.38423,90256.219470459,0
+FFA.US,D,20160114,000000,7.39654,7.4953,7.36038,7.44635,265256.26461665,0
+FFA.US,D,20160115,000000,7.21393,7.30614,7.19383,7.23047,179333.21717838,0
+FFA.US,D,20160119,000000,7.29258,7.29942,7.14516,7.19979,137489.56241403,0
+FFA.US,D,20160120,000000,7.05958,7.12045,6.80772,7.05275,347502.30310225,0
+FFA.US,D,20160121,000000,7.07718,7.20651,7.07487,7.1392,202631.68595234,0
+FFA.US,D,20160122,000000,7.20651,7.32846,7.15718,7.31008,142339.55386066,0
+FFA.US,D,20160125,000000,7.27951,7.30394,7.22007,7.22007,83949.358809265,0
+FFA.US,D,20160126,000000,7.24315,7.32076,7.24315,7.30614,172489.77941888,0
+FFA.US,D,20160127,000000,7.27951,7.36038,7.25056,7.27951,82658.870090297,0
+FFA.US,D,20160128,000000,7.31692,7.3473,7.26729,7.31692,117322.16659157,0
+FFA.US,D,20160129,000000,7.33606,7.49992,7.33606,7.47126,86826.701504982,0
+FFA.US,D,20160201,000000,7.42761,7.5256,7.42135,7.52088,40094.579804395,0
+FFA.US,D,20160202,000000,7.47741,7.47741,7.3749,7.40971,84858.212266459,0
+FFA.US,D,20160203,000000,7.42761,7.47741,7.29258,7.42135,103012.4040922,0
+FFA.US,D,20160204,000000,7.42135,7.48357,7.40971,7.45174,54954.437817332,0
+FFA.US,D,20160205,000000,7.41587,7.42761,7.25056,7.26268,58687.600187272,0
+FFA.US,D,20160208,000000,7.18786,7.18786,7.06602,7.09622,209199.556016,0
+FFA.US,D,20160209,000000,7.00361,7.11536,7.00361,7.07718,150398.6091161,0
+FFA.US,D,20160210,000000,7.10862,7.18199,7.07718,7.11536,225185.6020085,0
+FFA.US,D,20160211,000000,6.98678,7.06602,6.98678,7.06602,118493.06932933,0
+FFA.US,D,20160212,000000,7.08372,7.20651,7.08372,7.20651,56909.408640588,0
+FFA.US,D,20160216,000000,7.27951,7.30614,7.22527,7.2872,82690.066433221,0
+FFA.US,D,20160217,000000,7.38423,7.43453,7.37269,7.43453,78951.704672794,0
+FFA.US,D,20160218,000000,7.42761,7.42761,7.39183,7.40971,73668.084059516,0
+FFA.US,D,20160219,000000,7.365,7.40971,7.35346,7.40202,74833.787406788,0
+FFA.US,D,20160222,000000,7.43453,7.52088,7.43453,7.49992,140377.30389072,0
+FFA.US,D,20160223,000000,7.48357,7.48357,7.41587,7.44001,80586.393042026,0
+FFA.US,D,20160224,000000,7.38029,7.47741,7.32606,7.47741,57552.053304828,0
+FFA.US,D,20160225,000000,7.46415,7.57483,7.43453,7.57483,119390.48412745,0
+FFA.US,D,20160226,000000,7.57483,7.58752,7.53118,7.56858,150344.53545503,0
+FFA.US,D,20160229,000000,7.5382,7.56386,7.51406,7.53118,59607.892303539,0
+FFA.US,D,20160301,000000,7.54386,7.64935,7.5382,7.64301,110305.0691898,0
+FFA.US,D,20160302,000000,7.60657,7.70215,7.5931,7.70215,79591.229702742,0
+FFA.US,D,20160303,000000,7.64935,7.76034,7.64935,7.76034,109965.02905193,0
+FFA.US,D,20160304,000000,7.72956,7.79572,7.70215,7.78918,100680.99739766,0
+FFA.US,D,20160307,000000,7.72956,7.78918,7.72956,7.78274,104111.55524123,0
+FFA.US,D,20160308,000000,7.76034,7.76034,7.69735,7.72321,69360.908979769,0
+FFA.US,D,20160309,000000,7.75284,7.76034,7.71677,7.74572,81558.679063166,0
+FFA.US,D,20160310,000000,7.77072,7.77398,7.68696,7.75284,97858.768241108,0
+FFA.US,D,20160311,000000,7.78918,7.87121,7.78918,7.86457,42433.265645619,0
+FFA.US,D,20160314,000000,7.83179,7.84505,7.8089,7.82034,40622.837877913,0
+FFA.US,D,20160315,000000,7.76668,7.81303,7.76668,7.80399,19077.6035763,0
+FFA.US,D,20160316,000000,7.77072,7.88419,7.77072,7.86457,55195.689535947,0
+FFA.US,D,20160317,000000,7.83179,7.93112,7.83179,7.92372,85137.93947468,0
+FFA.US,D,20160318,000000,7.91795,7.967,7.91218,7.95632,69288.117512945,0
+FFA.US,D,20160321,000000,7.94084,7.96554,7.91525,7.96554,62470.676705891,0
+FFA.US,D,20160322,000000,7.91525,7.977,7.91525,7.96554,48503.034100589,0
+FFA.US,D,20160323,000000,7.92035,7.95228,7.88352,7.88352,74234.817622641,0
+FFA.US,D,20160324,000000,7.85217,7.87621,7.8138,7.85891,52023.021460546,0
+FFA.US,D,20160328,000000,7.88997,7.8965,7.85891,7.86457,67290.511687694,0
+FFA.US,D,20160329,000000,7.87621,7.94084,7.83275,7.92776,78674.057220767,0
+FFA.US,D,20160330,000000,7.96554,7.9844,7.94651,7.96554,104625.25502139,0
+FFA.US,D,20160331,000000,7.93343,8.02796,7.93343,7.96554,206716.32711922,0
+FFA.US,D,20160401,000000,7.92035,7.99767,7.90891,7.99767,114786.94378993,0
+FFA.US,D,20160404,000000,7.977,7.9844,7.94084,7.97036,103061.27836278,0
+FFA.US,D,20160405,000000,7.95901,7.95901,7.88352,7.90891,85075.546788831,0
+FFA.US,D,20160406,000000,7.94084,7.977,7.87621,7.977,68473.892962622,0
+FFA.US,D,20160407,000000,7.92776,7.95228,7.87207,7.93343,54644.554144284,0
+FFA.US,D,20160408,000000,7.95901,7.95958,7.90304,7.94084,41856.13330152,0
+FFA.US,D,20160411,000000,7.97036,8.03479,7.92776,7.95228,127293.55766827,0
+FFA.US,D,20160412,000000,7.95228,8.02796,7.92776,8.02796,79973.904842613,0
+FFA.US,D,20160413,000000,8.04565,8.09691,8.03479,8.09691,36486.202806152,0
+FFA.US,D,20160414,000000,8.09009,8.10277,8.04565,8.10277,31749.558072148,0
+FFA.US,D,20160415,000000,8.09009,8.09691,8.05239,8.07258,26590.722830567,0
+FFA.US,D,20160418,000000,8.02796,8.15904,8.02796,8.15144,99248.045379337,0
+FFA.US,D,20160419,000000,8.1398,8.1899,8.1398,8.1899,27670.116295748,0
+FFA.US,D,20160420,000000,8.19682,8.24827,8.16422,8.20278,56665.037287681,0
+FFA.US,D,20160421,000000,8.19682,8.20884,8.1473,8.16422,39938.598089774,0
+FFA.US,D,20160422,000000,8.15144,8.15904,8.11547,8.15144,26860.051257814,0
+FFA.US,D,20160425,000000,8.13393,8.1398,8.09864,8.12115,47077.361228949,0
+FFA.US,D,20160426,000000,8.1473,8.17202,8.12711,8.1398,49188.313766826,0
+FFA.US,D,20160427,000000,8.1298,8.1899,8.12711,8.1899,28980.362698568,0
+FFA.US,D,20160428,000000,8.12711,8.18318,8.10865,8.10865,42763.946880617,0
+FFA.US,D,20160429,000000,8.08345,8.11547,8.02796,8.07845,32227.901996987,0
+FFA.US,D,20160502,000000,8.08345,8.11547,8.05239,8.10277,37532.320172213,0
+FFA.US,D,20160503,000000,8.05239,8.05239,7.97036,8.02796,42559.090895414,0
+FFA.US,D,20160504,000000,7.9844,8.02796,7.96554,8.00276,29626.126997101,0
+FFA.US,D,20160505,000000,8.00276,8.02796,7.96796,8.00276,50994.582022143,0
+FFA.US,D,20160506,000000,7.99007,8.00276,7.95228,8.00276,66846.483740071,0
+FFA.US,D,20160509,000000,7.99767,8.02113,7.977,8.00276,33861.550488122,0
+FFA.US,D,20160510,000000,8.02796,8.09009,7.99007,8.06499,65863.798937956,0
+FFA.US,D,20160511,000000,8.06499,8.06499,7.96554,7.99007,97709.025795072,0
+FFA.US,D,20160512,000000,8.01363,8.01363,7.92035,7.94651,48853.473019438,0
+FFA.US,D,20160513,000000,7.95901,7.96132,7.88111,7.91525,55152.014655853,0
+FFA.US,D,20160516,000000,7.90891,8.02113,7.90304,8.00776,82666.149236978,0
+FFA.US,D,20160517,000000,7.99767,7.99767,7.92035,7.95228,74014.363465975,0
+FFA.US,D,20160518,000000,7.92776,7.99767,7.92035,7.96554,106945.22305686,0
+FFA.US,D,20160519,000000,7.94651,7.99767,7.89987,7.94084,56062.947869242,0
+FFA.US,D,20160520,000000,7.96554,8.03479,7.96554,7.98584,59337.523998195,0
+FFA.US,D,20160523,000000,7.99007,8.02796,7.99007,8.00276,44110.589016849,0
+FFA.US,D,20160524,000000,8.04065,8.12115,8.03796,8.10865,57052.911818039,0
+FFA.US,D,20160525,000000,8.12115,8.20278,8.10865,8.17374,46629.173768936,0
+FFA.US,D,20160526,000000,8.18318,8.19682,8.1398,8.15904,45791.032022371,0
+FFA.US,D,20160527,000000,8.17712,8.19682,8.16422,8.16422,25121.375078833,0
+FFA.US,D,20160531,000000,8.17712,8.20278,8.16422,8.16422,73590.093202205,0
+FFA.US,D,20160601,000000,8.15904,8.20884,8.15904,8.1899,37519.841635043,0
+FFA.US,D,20160602,000000,8.16422,8.24827,8.16422,8.22616,36604.748909264,0
+FFA.US,D,20160603,000000,8.2149,8.2577,8.16422,8.2577,60628.012717163,0
+FFA.US,D,20160606,000000,8.24827,8.30829,8.24827,8.29635,57884.81429602,0
+FFA.US,D,20160607,000000,8.27924,8.28521,8.22616,8.22616,108815.96375421,0
+FFA.US,D,20160608,000000,8.22616,8.30829,8.22616,8.28521,51449.008750739,0
+FFA.US,D,20160609,000000,8.27049,8.29126,8.2501,8.28521,56425.865325261,0
+FFA.US,D,20160610,000000,8.22616,8.26366,8.22616,8.22616,47010.80903071,0
+FFA.US,D,20160613,000000,8.22087,8.24827,8.15144,8.15144,55759.303464778,0
+FFA.US,D,20160614,000000,8.16422,8.19682,8.12711,8.15144,115551.25419157,0
+FFA.US,D,20160615,000000,8.1899,8.22616,8.15144,8.1899,48447.920561423,0
+FFA.US,D,20160616,000000,8.13393,8.17894,8.07845,8.17202,61749.001306242,0
+FFA.US,D,20160617,000000,8.1899,8.19682,8.13393,8.15904,51691.300347452,0
+FFA.US,D,20160620,000000,8.25097,8.28521,8.22616,8.23366,32623.055674028,0
+FFA.US,D,20160621,000000,8.2577,8.2577,8.18318,8.24154,79488.281771091,0
+FFA.US,D,20160622,000000,8.26366,8.29635,8.23202,8.25164,30756.474489058,0
+FFA.US,D,20160623,000000,8.32309,8.35463,8.2577,8.28607,76935.381041787,0
+FFA.US,D,20160624,000000,7.96632,8.24154,7.96632,8.1198,213851.97062411,0
+FFA.US,D,20160627,000000,8.05479,8.08085,7.93189,7.9994,450951.45599539,0
+FFA.US,D,20160628,000000,8.08681,8.17019,8.04902,8.12566,74476.069341255,0
+FFA.US,D,20160629,000000,8.21404,8.29635,8.17624,8.29635,98393.265583211,0
+FFA.US,D,20160630,000000,8.38512,8.41234,8.22616,8.35463,188378.07687023,0
+FFA.US,D,20160701,000000,8.34059,8.3879,8.28607,8.28607,85599.64534996,0
+FFA.US,D,20160705,000000,8.27145,8.28607,8.17624,8.17624,127809.33720462,0
+FFA.US,D,20160706,000000,8.18318,8.26366,8.17624,8.19596,81518.123817365,0
+FFA.US,D,20160707,000000,8.26366,8.28001,8.20884,8.23366,97239.000895012,0
+FFA.US,D,20160708,000000,8.31693,8.38079,8.29635,8.31693,83497.011836862,0
+FFA.US,D,20160711,000000,8.39406,8.4054,8.31693,8.31693,110105.41259509,0
+FFA.US,D,20160712,000000,8.38079,8.47003,8.38079,8.39406,152436.77018715,0
+FFA.US,D,20160713,000000,8.41944,8.42464,8.35983,8.35983,79538.19591977,0
+FFA.US,D,20160714,000000,8.42464,8.47003,8.41234,8.41234,88885.660137985,0
+FFA.US,D,20160715,000000,8.41234,8.48686,8.41234,8.41944,87288.407380261,0
+FFA.US,D,20160718,000000,8.4308,8.51359,8.4308,8.50821,119628.61621177,0
+FFA.US,D,20160719,000000,8.55716,8.55716,8.45763,8.47003,114239.96791065,0
+FFA.US,D,20160720,000000,8.50821,8.54119,8.49753,8.50465,46495.029494362,0
+FFA.US,D,20160721,000000,8.51359,8.54119,8.47003,8.51359,112130.05525087,0
+FFA.US,D,20160722,000000,8.51359,8.53321,8.4984,8.52513,59612.051815928,0
+FFA.US,D,20160725,000000,8.52513,8.52513,8.48686,8.51359,57578.050257265,0
+FFA.US,D,20160726,000000,8.54119,8.54119,8.48686,8.54119,56487.218133012,0
+FFA.US,D,20160727,000000,8.55187,8.56427,8.47003,8.55187,87739.714474566,0
+FFA.US,D,20160728,000000,8.54562,8.54562,8.49937,8.54119,43815.263637165,0
+FFA.US,D,20160729,000000,8.56427,8.56427,8.50821,8.53321,55769.702245753,0
+FFA.US,D,20160801,000000,8.53321,8.57129,8.49503,8.55187,123349.30004454,0
+FFA.US,D,20160802,000000,8.52513,8.53321,8.4054,8.48686,141622.0379734,0
+FFA.US,D,20160803,000000,8.43772,8.51985,8.4308,8.46388,70904.088076424,0
+FFA.US,D,20160804,000000,8.46388,8.55187,8.46388,8.47532,45011.123449263,0
+FFA.US,D,20160805,000000,8.48157,8.54119,8.47003,8.52513,82728.541922827,0
+FFA.US,D,20160808,000000,8.56427,8.56427,8.51359,8.54562,45709.921530768,0
+FFA.US,D,20160809,000000,8.57129,8.57129,8.51985,8.54119,50373.774797949,0
+FFA.US,D,20160810,000000,8.56427,8.5785,8.51359,8.52609,54555.124627901,0
+FFA.US,D,20160811,000000,8.54119,8.5785,8.52513,8.56427,70523.492692748,0
+FFA.US,D,20160812,000000,8.58562,8.58562,8.53321,8.55187,49117.602056198,0
+FFA.US,D,20160815,000000,8.54562,8.60986,8.51985,8.54562,96569.319400237,0
+FFA.US,D,20160816,000000,8.53321,8.59534,8.50821,8.55716,88427.073896997,0
+FFA.US,D,20160817,000000,8.56427,8.6287,8.50821,8.60438,167840.48444507,0
+FFA.US,D,20160818,000000,8.5785,8.62332,8.56427,8.60438,69391.065444596,0
+FFA.US,D,20160819,000000,8.60986,8.6414,8.57129,8.6287,87960.168631231,0
+FFA.US,D,20160822,000000,8.6287,8.64957,8.5962,8.6414,46556.382302113,0
+FFA.US,D,20160823,000000,8.69929,8.77728,8.6414,8.74785,264359.88969663,0
+FFA.US,D,20160824,000000,8.76901,8.81498,8.71006,8.81498,328660.75185408,0
+FFA.US,D,20160825,000000,8.79382,8.82046,8.75622,8.78738,134129.71628108,0
+FFA.US,D,20160826,000000,8.837,8.837,8.73775,8.79382,64894.632551108,0
+FFA.US,D,20160829,000000,8.77728,8.85806,8.74785,8.84526,63614.542613115,0
+FFA.US,D,20160830,000000,8.84526,8.86566,8.74785,8.8094,54185.967903297,0
+FFA.US,D,20160831,000000,8.837,8.86566,8.75622,8.81498,52155.085978926,0
+FFA.US,D,20160901,000000,8.837,8.837,8.72189,8.74785,40929.601916669,0
+FFA.US,D,20160902,000000,8.79382,9.07616,8.74333,8.94037,77710.090224407,0
+FFA.US,D,20160906,000000,8.97125,8.97125,8.78007,8.87133,121501.43666533,0
+FFA.US,D,20160907,000000,8.87133,8.94681,8.80574,8.80574,46829.87024175,0
+FFA.US,D,20160908,000000,8.78372,8.92729,8.76901,8.83238,45794.151656663,0
+FFA.US,D,20160909,000000,8.78738,8.78738,8.6414,8.64957,74725.64008465,0
+FFA.US,D,20160912,000000,8.61706,8.69381,8.49503,8.67217,57313.921220505,0
+FFA.US,D,20160913,000000,8.60438,8.61706,8.50292,8.50821,73361.32002076,0
+FFA.US,D,20160914,000000,8.50292,8.65505,8.50292,8.51985,70594.204403376,0
+FFA.US,D,20160915,000000,8.55187,8.62332,8.50561,8.60986,42226.329904222,0
+FFA.US,D,20160916,000000,8.6287,8.65505,8.51359,8.6287,75358.925846013,0
+FFA.US,D,20160919,000000,8.60986,8.78372,8.60986,8.71737,69478.415204784,0
+FFA.US,D,20160920,000000,8.70467,8.74785,8.68583,8.74237,22681.821062154,0
+FFA.US,D,20160921,000000,8.80574,8.837,8.69381,8.83238,68602.837846709,0
+FFA.US,D,20160922,000000,8.87133,8.87133,8.75525,8.82046,59229.376676057,0
+FFA.US,D,20160923,000000,8.77535,8.80113,8.71477,8.74045,71756.788116355,0
+FFA.US,D,20160926,000000,8.73593,8.73593,8.61246,8.61784,61309.13287101,0
+FFA.US,D,20160927,000000,8.64515,8.73045,8.60524,8.72189,60359.724168014,0
+FFA.US,D,20160928,000000,8.75525,8.75525,8.6514,8.73593,79305.263225936,0
+FFA.US,D,20160929,000000,8.75525,8.75525,8.59178,8.6514,179240.6680277,0
+FFA.US,D,20160930,000000,8.64515,8.73593,8.63053,8.65774,190014.84499565,0
+FFA.US,D,20161003,000000,8.64515,8.73045,8.62514,8.73045,101778.0687905,0
+FFA.US,D,20161004,000000,8.66938,8.72189,8.62514,8.72189,148185.74852467,0
+FFA.US,D,20161005,000000,8.74045,8.76718,8.67669,8.74689,109173.68181975,0
+FFA.US,D,20161006,000000,8.73045,8.81402,8.72371,8.81402,128823.21834966,0
+FFA.US,D,20161007,000000,8.83238,8.83238,8.6839,8.71477,71511.376885351,0
+FFA.US,D,20161010,000000,8.73045,8.87133,8.73045,8.7993,116803.26742093,0
+FFA.US,D,20161011,000000,8.82776,8.82776,8.6839,8.75525,54527.047919269,0
+FFA.US,D,20161012,000000,8.7617,8.7617,8.66313,8.73045,80431.451205502,0
+FFA.US,D,20161013,000000,8.70391,8.70391,8.61784,8.69659,47140.793792895,0
+FFA.US,D,20161014,000000,8.74689,8.7617,8.66938,8.70391,76788.758230043,0
+FFA.US,D,20161017,000000,8.66938,8.73593,8.55889,8.66313,197624.67291299,0
+FFA.US,D,20161018,000000,8.74045,8.75525,8.70843,8.75525,47096.079034703,0
+FFA.US,D,20161019,000000,8.78651,8.82046,8.72015,8.82046,32549.224329106,0
+FFA.US,D,20161020,000000,8.72189,8.78651,8.72189,8.74045,59980.168662435,0
+FFA.US,D,20161021,000000,8.72189,8.78276,8.72189,8.76343,30150.225558229,0
+FFA.US,D,20161024,000000,8.83238,8.83238,8.78276,8.7993,59385.358390678,0
+FFA.US,D,20161025,000000,8.74689,8.78276,8.73593,8.74045,36576.672200633,0
+FFA.US,D,20161026,000000,8.72189,8.75525,8.71477,8.73045,38195.762398403,0
+FFA.US,D,20161027,000000,8.73593,8.77535,8.67669,8.73045,28817.101837264,0
+FFA.US,D,20161028,000000,8.72189,8.74045,8.61246,8.62514,44254.092194301,0
+FFA.US,D,20161031,000000,8.66938,8.66938,8.52696,8.55629,80382.576934921,0
+FFA.US,D,20161101,000000,8.5989,8.5989,8.42464,8.50369,86965.005291946,0
+FFA.US,D,20161102,000000,8.47532,8.48782,8.36598,8.39406,73572.415274548,0
+FFA.US,D,20161103,000000,8.40348,8.42464,8.24491,8.26818,142735.74741579,0
+FFA.US,D,20161104,000000,8.24924,8.27337,8.15817,8.17202,125053.66024631,0
+FFA.US,D,20161107,000000,8.24924,8.31443,8.24924,8.29473,90812.554252609,0
+FFA.US,D,20161108,000000,8.29895,8.3731,8.29473,8.36598,85479.019490652,0
+FFA.US,D,20161109,000000,8.28953,8.48782,8.26126,8.48157,121996.41863973,0
+FFA.US,D,20161110,000000,8.47532,8.54745,8.44868,8.53495,166620.70743673,0
+FFA.US,D,20161111,000000,8.47532,8.54475,8.42791,8.54293,79320.861397398,0
+FFA.US,D,20161114,000000,8.56687,8.56687,8.41146,8.52071,75277.815354409,0
+FFA.US,D,20161115,000000,8.50821,8.59178,8.50821,8.59178,42575.728944973,0
+FFA.US,D,20161116,000000,8.54745,8.59178,8.52071,8.58735,48728.687647741,0
+FFA.US,D,20161117,000000,8.61784,8.66313,8.57937,8.63053,40953.51911291,0
+FFA.US,D,20161118,000000,8.64515,8.64515,8.58735,8.60524,50024.375757196,0
+FFA.US,D,20161121,000000,8.61246,8.69121,8.61246,8.69121,34869.192364577,0
+FFA.US,D,20161122,000000,8.70843,8.73045,8.67669,8.71477,57810.9829511,0
+FFA.US,D,20161123,000000,8.66938,8.72189,8.65852,8.71563,27781.383252177,0
+FFA.US,D,20161125,000000,8.73045,8.78276,8.69121,8.78276,6785.2045860331,0
+FFA.US,D,20161128,000000,8.74689,8.78276,8.72189,8.72467,15729.196102427,0
+FFA.US,D,20161129,000000,8.70843,8.73593,8.67669,8.71477,45188.942603931,0
+FFA.US,D,20161130,000000,8.69121,8.77535,8.69121,8.69659,34879.591145552,0
+FFA.US,D,20161201,000000,8.67669,8.70843,8.64602,8.65774,51509.321680393,0
+FFA.US,D,20161202,000000,8.63688,8.66775,8.61246,8.61246,41387.148279558,0
+FFA.US,D,20161205,000000,8.61784,8.71477,8.61784,8.65774,45128.629674278,0
+FFA.US,D,20161206,000000,8.63688,8.69121,8.61784,8.69121,85449.902903923,0
+FFA.US,D,20161207,000000,8.65774,8.76718,8.65774,8.73593,57372.154393965,0
+FFA.US,D,20161208,000000,8.74689,8.75525,8.69121,8.72949,61107.3965201,0
+FFA.US,D,20161209,000000,8.72189,8.81402,8.72189,8.78276,72850.7398749,0
+FFA.US,D,20161212,000000,8.78651,8.81402,8.74689,8.79286,36227.27315988,0
+FFA.US,D,20161213,000000,8.84526,8.91701,8.79844,8.91701,103749.67766331,0
+FFA.US,D,20161214,000000,8.89652,8.91701,8.85171,8.88431,93227.151194949,0
+FFA.US,D,20161215,000000,8.91143,8.92259,8.87133,8.90297,131689.12238631,0
+FFA.US,D,20161216,000000,8.92913,9.05722,8.88344,8.96739,213868.60867366,0
+FFA.US,D,20161219,000000,8.96739,8.96739,8.87777,8.87777,66206.958710123,0
+FFA.US,D,20161220,000000,8.89652,8.95721,8.87133,8.89652,90104.397268228,0
+FFA.US,D,20161221,000000,8.87133,8.95721,8.85892,8.94875,84402.745659764,0
+FFA.US,D,20161222,000000,8.96375,8.9749,8.89652,8.93567,57689.317213695,0
+FFA.US,D,20161223,000000,8.93567,8.93567,8.88162,8.93567,69064.543721988,0
+FFA.US,D,20161227,000000,8.96836,8.96836,8.92259,8.96375,49917.268313156,0
+FFA.US,D,20161228,000000,8.98894,8.98894,8.85729,8.87604,80153.803753476,0
+FFA.US,D,20161229,000000,8.88162,8.91605,8.87604,8.91605,61419.359949343,0
+FFA.US,D,20161230,000000,8.9749,8.9749,8.8296,8.91047,114665.27805252,0
+FFA.US,D,20170103,000000,8.92259,8.9749,8.91893,8.92817,98491.014124374,0
+FFA.US,D,20170104,000000,8.91605,9.0023,8.9021,8.95721,101811.34488962,0
+FFA.US,D,20170105,000000,8.87604,8.96471,8.87604,8.95721,84262.362116605,0
+FFA.US,D,20170106,000000,8.98894,9.04106,8.91605,8.98144,44615.969772222,0
+FFA.US,D,20170109,000000,8.95721,9.06856,8.95721,8.98894,80508.402184715,0
+FFA.US,D,20170110,000000,8.99548,9.13482,8.98894,8.98894,82518.486547138,0
+FFA.US,D,20170111,000000,9.02212,9.08847,9.02212,9.04866,68587.239675247,0
+FFA.US,D,20170112,000000,9.06856,9.06856,9.01462,9.01462,66244.394321633,0
+FFA.US,D,20170113,000000,9.02788,9.06,9.0023,9.0023,73089.91183732,0
+FFA.US,D,20170117,000000,9.00798,9.03442,8.9749,8.9749,53379.022499656,0
+FFA.US,D,20170118,000000,9.02788,9.05434,9.0023,9.02788,48012.21163858,0
+FFA.US,D,20170119,000000,9.03442,9.04866,8.99548,9.03442,97784.936896187,0
+FFA.US,D,20170120,000000,9.05434,9.09414,9.04106,9.08184,46979.612687786,0
+FFA.US,D,20170123,000000,9.09982,9.09982,9.05434,9.07616,34197.431113606,0
+FFA.US,D,20170124,000000,9.09414,9.17511,9.03356,9.15973,70833.376365796,0
+FFA.US,D,20170125,000000,9.22512,9.22512,9.17511,9.20012,81828.007490413,0
+FFA.US,D,20170126,000000,9.18569,9.20685,9.17511,9.17511,62190.949497669,0
+FFA.US,D,20170127,000000,9.20012,9.20012,9.14531,9.15973,54909.723059141,0
+FFA.US,D,20170130,000000,9.15973,9.17896,9.09414,9.15203,55789.459929605,0
+FFA.US,D,20170131,000000,9.12828,9.17896,9.10645,9.15203,29487.823210137,0
+FFA.US,D,20170201,000000,9.17511,9.21454,9.14531,9.15203,53052.500777048,0
+FFA.US,D,20170202,000000,9.15203,9.17511,9.13482,9.15203,41079.344362706,0
+FFA.US,D,20170203,000000,9.21454,9.23281,9.18569,9.23281,67116.852045415,0
+FFA.US,D,20170206,000000,9.19146,9.21839,9.18569,9.20685,79308.382860228,0
+FFA.US,D,20170207,000000,9.21454,9.23281,9.21166,9.21839,42938.646400993,0
+FFA.US,D,20170208,000000,9.21454,9.24628,9.18954,9.23858,59301.128264783,0
+FFA.US,D,20170209,000000,9.24628,9.2655,9.23858,9.23858,80895.236836976,0
+FFA.US,D,20170210,000000,9.253,9.27801,9.24628,9.25974,101423.47035926,0
+FFA.US,D,20170213,000000,9.253,9.31648,9.253,9.31167,41234.286199229,0
+FFA.US,D,20170214,000000,9.28378,9.39149,9.27128,9.35205,58271.648948282,0
+FFA.US,D,20170215,000000,9.34629,9.39149,9.28378,9.39149,75550.263415948,0
+FFA.US,D,20170216,000000,9.35879,9.39149,9.32321,9.32321,71248.287726688,0
+FFA.US,D,20170217,000000,9.30686,9.35205,9.30013,9.35205,80664.383899337,0
+FFA.US,D,20170221,000000,9.35879,9.39149,9.35879,9.39149,70695.072578832,0
+FFA.US,D,20170222,000000,9.35879,9.41649,9.35879,9.41649,27921.766795337,0
+FFA.US,D,20170223,000000,9.42995,9.46842,9.40879,9.46264,90293.655081967,0
+FFA.US,D,20170224,000000,9.42995,9.46264,9.31167,9.41649,196832.28580271,0
+FFA.US,D,20170227,000000,9.40879,9.45111,9.40303,9.45111,50258.348329128,0
+FFA.US,D,20170228,000000,9.42418,9.46264,9.40495,9.40879,52287.150497305,0
+FFA.US,D,20170301,000000,9.51746,9.60785,9.48476,9.60305,112262.11976926,0
+FFA.US,D,20170302,000000,9.60305,9.60305,9.51746,9.53573,43331.720321839,0
+FFA.US,D,20170303,000000,9.55593,9.55593,9.49054,9.54919,34660.176866983,0
+FFA.US,D,20170306,000000,9.529,9.529,9.45592,9.51746,35123.962498458,0
+FFA.US,D,20170307,000000,9.46842,9.49054,9.45592,9.47708,32533.626157644,0
+FFA.US,D,20170308,000000,9.5088,9.54247,9.46264,9.49054,90650.333269403,0
+FFA.US,D,20170309,000000,9.52323,9.52323,9.46264,9.49534,98615.799496071,0
+FFA.US,D,20170310,000000,9.529,9.55593,9.5088,9.529,123606.14993463,0
+FFA.US,D,20170313,000000,9.52323,9.53573,9.46842,9.5088,33253.221801098,0
+FFA.US,D,20170314,000000,9.5088,9.5088,9.45111,9.45111,31493.748060168,0
+FFA.US,D,20170315,000000,9.49534,9.58959,9.49054,9.58959,61702.206791856,0
+FFA.US,D,20170316,000000,9.56843,9.56843,9.50304,9.51746,35455.683611553,0
+FFA.US,D,20170317,000000,9.47708,9.53573,9.47708,9.529,52106.211708344,0
+FFA.US,D,20170320,000000,9.529,9.53573,9.49054,9.52323,39235.640495879,0
+FFA.US,D,20170321,000000,9.54247,9.54247,9.42995,9.43764,50629.584809928,0
+FFA.US,D,20170322,000000,9.43764,9.48958,9.42033,9.47804,66536.600067023,0
+FFA.US,D,20170323,000000,9.46938,9.52996,9.46938,9.49726,77568.66680315,0
+FFA.US,D,20170324,000000,9.504,9.51073,9.40879,9.40879,82742.060338095,0
+FFA.US,D,20170327,000000,9.37513,9.44438,9.36841,9.44438,45225.338337343,0
+FFA.US,D,20170328,000000,9.46938,9.55112,9.42418,9.55112,106484.55705968,0
+FFA.US,D,20170329,000000,9.57131,9.57131,9.49726,9.53669,40687.310319957,0
+FFA.US,D,20170330,000000,9.56459,9.61747,9.51073,9.61747,73961.329683004,0
+FFA.US,D,20170331,000000,9.65978,9.69922,9.56459,9.69248,137208.79532771,0
+FFA.US,D,20170403,000000,9.68479,9.72037,9.61074,9.72037,80601.991213488,0
+FFA.US,D,20170404,000000,9.62517,9.64536,9.55112,9.61074,120074.72391559,0
+FFA.US,D,20170405,000000,9.57805,9.70594,9.57805,9.62517,248343.6872393,0
+FFA.US,D,20170406,000000,9.64536,9.72614,9.63863,9.67132,115216.41344418,0
+FFA.US,D,20170407,000000,9.67902,9.72614,9.67132,9.72614,83202.726335277,0
+FFA.US,D,20170410,000000,9.73095,9.76653,9.67902,9.76653,33959.299029285,0
+FFA.US,D,20170411,000000,9.72037,9.73095,9.65113,9.65113,79899.033619594,0
+FFA.US,D,20170412,000000,9.67132,9.72037,9.65113,9.67902,113987.27753297,0
+FFA.US,D,20170413,000000,9.6646,9.71172,9.64536,9.67132,89962.97384697,0
+FFA.US,D,20170417,000000,9.67902,9.68768,9.65978,9.67132,43195.49629107,0
+FFA.US,D,20170418,000000,9.69248,9.70594,9.65498,9.70594,48499.914466296,0
+FFA.US,D,20170419,000000,9.72614,9.75307,9.65113,9.67902,81691.783459644,0
+FFA.US,D,20170420,000000,9.70594,9.74537,9.67421,9.73095,49313.099138523,0
+FFA.US,D,20170421,000000,9.76076,9.76076,9.71556,9.75307,56865.733760494,0
+FFA.US,D,20170424,000000,9.8127,9.86849,9.79923,9.82613,81409.976495227,0
+FFA.US,D,20170425,000000,9.86849,9.91948,9.85212,9.91948,66815.287397147,0
+FFA.US,D,20170426,000000,9.91467,9.94732,9.87996,9.89251,70071.145720346,0
+FFA.US,D,20170427,000000,9.92712,9.94056,9.89928,9.94056,54886.845740996,0
+FFA.US,D,20170428,000000,9.94732,9.94732,9.88771,9.88771,40094.579804395,0
+FFA.US,D,20170501,000000,9.93291,9.94056,9.90693,9.94056,67252.036198087,0
+FFA.US,D,20170502,000000,9.92712,9.93291,9.88967,9.92712,63368.091504013,0
+FFA.US,D,20170503,000000,9.92712,9.92712,9.86849,9.87996,54081.980093549,0
+FFA.US,D,20170504,000000,9.87427,9.91467,9.84535,9.85212,50098.207102118,0
+FFA.US,D,20170505,000000,9.88771,9.89251,9.84535,9.89251,62256.461817811,0
+FFA.US,D,20170508,000000,9.89251,9.90693,9.86849,9.90693,55819.616394433,0
+FFA.US,D,20170509,000000,9.91948,9.91948,9.87996,9.89251,67966.432451053,0
+FFA.US,D,20170510,000000,9.89251,9.91467,9.85594,9.87996,84914.365683723,0
+FFA.US,D,20170511,000000,9.85212,9.8983,9.8127,9.85212,80314.984858585,0
+FFA.US,D,20170512,000000,9.85212,9.87329,9.81172,9.86074,40932.721550961,0
+FFA.US,D,20170515,000000,9.86849,9.93095,9.86849,9.92712,70206.329873018,0
+FFA.US,D,20170516,000000,9.91467,9.93869,9.88771,9.91948,62753.523548405,0
+FFA.US,D,20170517,000000,9.84535,9.87427,9.73864,9.73864,91878.429302522,0
+FFA.US,D,20170518,000000,9.72614,9.78577,9.72037,9.78577,42420.78710845,0
+FFA.US,D,20170519,000000,9.79923,9.83868,9.77615,9.82613,66332.783959918,0
+FFA.US,D,20170522,000000,9.86849,9.89928,9.86849,9.89251,48844.114116561,0
+FFA.US,D,20170523,000000,9.87996,9.90594,9.87427,9.88771,54683.02963389,0
+FFA.US,D,20170524,000000,9.92712,9.93291,9.90212,9.92232,159547.4566177,0
+FFA.US,D,20170525,000000,9.93291,9.96075,9.92712,9.94056,60710.163086864,0
+FFA.US,D,20170526,000000,9.93291,9.94056,9.89928,9.91467,97840.050435353,0
+FFA.US,D,20170530,000000,9.94056,9.96654,9.90693,9.96654,51265.990205583,0
+FFA.US,D,20170531,000000,10.0002,10.0002,9.86074,9.89928,135516.91366312,0
+FFA.US,D,20170601,000000,9.91948,9.96075,9.91075,9.96075,74155.786887233,0
+FFA.US,D,20170602,000000,9.98193,10.0204,9.96272,10.0204,41379.869132876,0
+FFA.US,D,20170605,000000,10.0079,10.0137,9.98193,10.0002,55863.291274526,0
+FFA.US,D,20170606,000000,10.0002,10.0137,9.97232,10.0002,62132.716324211,0
+FFA.US,D,20170607,000000,10.0137,10.0137,9.95409,10.0002,144001.27906043,0
+FFA.US,D,20170608,000000,10.0589,10.0589,9.97429,9.9887,61423.519461732,0
+FFA.US,D,20170609,000000,9.98193,10.0348,9.91948,9.91948,86108.145739625,0
+FFA.US,D,20170612,000000,9.94732,9.96075,9.89251,9.91948,53710.74361275,0
+FFA.US,D,20170613,000000,9.99448,10.0829,9.96654,10.0829,159516.26027477,0
+FFA.US,D,20170614,000000,10.0829,10.0829,10.0137,10.0137,74238.977135031,0
+FFA.US,D,20170615,000000,9.9887,10.0204,9.94732,10.0204,169300.47329392,0
+FFA.US,D,20170616,000000,10.0348,10.0675,9.99929,10.0675,81507.72503639,0
+FFA.US,D,20170619,000000,10.0925,10.1541,10.0675,10.1358,69532.488865852,0
+FFA.US,D,20170620,000000,10.1704,10.1704,10.0425,10.1012,102296.96796114,0
+FFA.US,D,20170621,000000,10.13,10.13,10.0204,10.0425,80987.785987652,0
+FFA.US,D,20170622,000000,10.1349,10.1531,9.96173,9.98291,63733.088716228,0
+FFA.US,D,20170623,000000,9.99056,10.1291,9.99056,10.0877,225518.3629997,0
+FFA.US,D,20170626,000000,10.1291,10.1868,10.0647,10.0791,212752.81947508,0
+FFA.US,D,20170627,000000,10.1291,10.1406,10.0041,10.0512,101187.41803113,0
+FFA.US,D,20170628,000000,10.0714,10.0877,10.0233,10.0397,59000.603494612,0
+FFA.US,D,20170629,000000,10.0791,10.0791,9.9435,10.0156,60779.834919395,0
+FFA.US,D,20170630,000000,10.1118,10.1118,10.0137,10.0233,105942.78057089,0
+FFA.US,D,20170703,000000,10.0512,10.1291,10.0454,10.1291,53850.087277812,0
+FFA.US,D,20170705,000000,10.106,10.1406,10.0319,10.1406,60830.788946171,0
+FFA.US,D,20170706,000000,10.1195,10.1195,10.0233,10.0791,56195.012387621,0
+FFA.US,D,20170707,000000,10.0993,10.1291,10.0454,10.1291,73953.010658225,0
+FFA.US,D,20170710,000000,10.0791,10.1762,10.0714,10.1762,94597.710527422,0
+FFA.US,D,20170711,000000,10.1195,10.1608,10.0925,10.1608,56245.966414398,0
+FFA.US,D,20170712,000000,10.181,10.2416,10.1406,10.2368,93371.694250497,0
+FFA.US,D,20170713,000000,10.2022,10.2647,10.2022,10.2647,71992.840444482,0
+FFA.US,D,20170714,000000,10.2579,10.2647,10.2224,10.2416,95371.379831945,0
+FFA.US,D,20170717,000000,10.2579,10.2695,10.2022,10.2493,48160.914206519,0
+FFA.US,D,20170718,000000,10.2224,10.2368,10.207,10.2156,38674.106323242,0
+FFA.US,D,20170719,000000,10.2579,10.3166,10.2329,10.3099,98925.683169119,0
+FFA.US,D,20170720,000000,10.333,10.3531,10.3099,10.3397,82438.415933632,0
+FFA.US,D,20170721,000000,10.3656,10.3656,10.3041,10.3252,27602.524219412,0
+FFA.US,D,20170724,000000,10.3656,10.3656,10.3002,10.3252,30820.946931102,0
+FFA.US,D,20170725,000000,10.3656,10.3656,10.2772,10.3166,144871.65702802,0
+FFA.US,D,20170726,000000,10.358,10.358,10.3041,10.3397,170935.16166316,0
+FFA.US,D,20170727,000000,10.38,10.38,10.2579,10.2916,73168.942572727,0
+FFA.US,D,20170728,000000,10.3878,10.4002,10.2493,10.2772,143467.82159642,0
+FFA.US,D,20170731,000000,10.3166,10.3166,10.2647,10.2647,43662.401556836,0
+FFA.US,D,20170801,000000,10.3041,10.3099,10.2156,10.2647,89273.534668344,0
+FFA.US,D,20170802,000000,10.2695,10.2695,10.2493,10.2647,21950.786759628,0
+FFA.US,D,20170803,000000,10.3041,10.3041,10.1945,10.2849,104060.60121446,0
+FFA.US,D,20170804,000000,10.3002,10.3041,10.2733,10.3041,39183.646591005,0
+FFA.US,D,20170807,000000,10.3002,10.358,10.2849,10.358,51333.582281919,0
+FFA.US,D,20170808,000000,10.3397,10.3531,10.2695,10.3166,64222.871300139,0
+FFA.US,D,20170809,000000,10.3041,10.3041,10.2089,10.2493,61229.062257504,0
+FFA.US,D,20170810,000000,10.2089,10.2291,9.89349,9.97615,116549.53716515,0
+FFA.US,D,20170811,000000,9.60689,10.0714,9.57901,9.92908,193735.52882842,0
+FFA.US,D,20170814,000000,10.056,10.1762,10.056,10.1762,46588.618523135,0
+FFA.US,D,20170815,000000,10.1349,10.1762,10.0877,10.0925,60315.009409823,0
+FFA.US,D,20170816,000000,10.1531,10.2156,10.1531,10.2156,42225.290026124,0
+FFA.US,D,20170817,000000,10.2291,10.2291,10.0993,10.0993,86785.106381083,0
+FFA.US,D,20170818,000000,10.1195,10.1195,10.056,10.0993,59258.493262786,0
+FFA.US,D,20170821,000000,10.0647,10.0714,9.97615,9.97615,82376.023247783,0
+FFA.US,D,20170822,000000,10.0397,10.1291,10.0098,10.1291,67640.950606543,0
+FFA.US,D,20170823,000000,10.106,10.1531,10.0647,10.1531,61104.276885807,0
+FFA.US,D,20170824,000000,10.1349,10.1406,10.0791,10.0925,50401.851506581,0
+FFA.US,D,20170825,000000,10.1195,10.1406,10.0512,10.0791,57230.730972707,0
+FFA.US,D,20170828,000000,10.1945,10.1945,10.0647,10.1291,52857.003694722,0
+FFA.US,D,20170829,000000,10.0791,10.1464,10.056,10.1291,39268.916594999,0
+FFA.US,D,20170830,000000,10.1349,10.1464,10.1185,10.1464,67989.309769198,0
+FFA.US,D,20170831,000000,10.1945,10.2224,10.1868,10.2022,37615.510420011,0
+FFA.US,D,20170901,000000,10.2647,10.2849,10.2416,10.2416,64819.76132809,0
+FFA.US,D,20170905,000000,10.2224,10.2252,10.1291,10.1868,31180.744752828,0
+FFA.US,D,20170906,000000,10.1868,10.2166,10.1762,10.2166,52910.037477693,0
+FFA.US,D,20170907,000000,10.2022,10.2368,10.1695,10.1762,27989.358871673,0
+FFA.US,D,20170908,000000,10.1531,10.1695,10.1291,10.1608,25724.504375369,0
+FFA.US,D,20170911,000000,10.1868,10.2089,10.181,10.1945,56273.003244932,0
+FFA.US,D,20170912,000000,10.2368,10.2849,10.232,10.2849,56522.573988326,0
+FFA.US,D,20170913,000000,10.2916,10.2916,10.2416,10.2772,35007.496151541,0
+FFA.US,D,20170914,000000,10.3166,10.3166,10.2772,10.3099,39651.59173487,0
+FFA.US,D,20170915,000000,10.3397,10.3397,10.2416,10.2493,35146.839816603,0
+FFA.US,D,20170918,000000,10.2695,10.3397,10.2368,10.3397,55894.48761745,0
+FFA.US,D,20170919,000000,10.3397,10.3733,10.2916,10.3397,63594.784929262,0
+FFA.US,D,20170920,000000,10.3397,10.4002,10.3099,10.4002,56783.583390792,0
+FFA.US,D,20170921,000000,10.3531,10.3935,10.333,10.333,47781.358700941,0
+FFA.US,D,20170922,000000,10.3656,10.3887,10.3358,10.3887,54359.627545576,0
+FFA.US,D,20170925,000000,10.3887,10.3887,10.3368,10.3743,43811.104124775,0
+FFA.US,D,20170926,000000,10.3887,10.4089,10.3589,10.3656,28862.856473553,0
+FFA.US,D,20170927,000000,10.4282,10.4589,10.3887,10.4512,82921.959248958,0
+FFA.US,D,20170928,000000,10.4512,10.4772,10.4089,10.4647,85939.685487835,0
+FFA.US,D,20170929,000000,10.5954,10.5954,10.4906,10.4906,152328.62286502,0
+FFA.US,D,20171002,000000,10.5147,10.5686,10.4839,10.4906,82790.934608676,0
+FFA.US,D,20171003,000000,10.533,10.5484,10.4906,10.507,110011.82356631,0
+FFA.US,D,20171004,000000,10.4906,10.5224,10.4589,10.4906,63851.634819339,0
+FFA.US,D,20171005,000000,10.5224,10.5628,10.4906,10.556,130261.36975847,0
+FFA.US,D,20171006,000000,10.5628,10.583,10.5147,10.5147,82875.164734572,0
+FFA.US,D,20171009,000000,10.556,10.556,10.507,10.5147,57229.69109461,0
+FFA.US,D,20171010,000000,10.5397,10.5897,10.533,10.533,85277.283139742,0
+FFA.US,D,20171011,000000,10.5484,10.5897,10.5224,10.5397,85135.859718485,0
+FFA.US,D,20171012,000000,10.5686,10.5954,10.5272,10.556,133399.72185665,0
+FFA.US,D,20171013,000000,10.5762,10.6301,10.557,10.583,72139.463256226,0
+FFA.US,D,20171016,000000,10.5954,10.6262,10.5628,10.6166,81959.032130695,0
+FFA.US,D,20171017,000000,10.5954,10.6397,10.5762,10.6301,108234.67189772,0
+FFA.US,D,20171018,000000,10.6301,10.6532,10.6042,10.6474,122303.18267848,0
+FFA.US,D,20171019,000000,10.6301,10.659,10.6042,10.6532,165600.58702311,0
+FFA.US,D,20171020,000000,10.6868,10.7292,10.6532,10.7292,108824.282779,0
+FFA.US,D,20171023,000000,10.735,10.7656,10.6868,10.708,143931.60722789,0
+FFA.US,D,20171024,000000,10.735,10.7656,10.6868,10.7656,180027.85574749,0
+FFA.US,D,20171025,000000,10.7494,10.7494,10.6301,10.735,194133.80213976,0
+FFA.US,D,20171026,000000,10.735,10.7426,10.6724,10.681,74355.443481948,0
+FFA.US,D,20171027,000000,10.6936,10.8262,10.659,10.8262,180296.14429664,0
+FFA.US,D,20171030,000000,10.784,10.8205,10.7656,10.7906,77832.795839909,0
+FFA.US,D,20171031,000000,10.8262,10.833,10.7906,10.833,62015.210099197,0
+FFA.US,D,20171101,000000,10.8754,10.8754,10.8138,10.8552,41622.160729587,0
+FFA.US,D,20171102,000000,10.8686,10.8686,10.8042,10.8618,57432.467323618,0
+FFA.US,D,20171103,000000,10.8618,10.8898,10.8205,10.8898,47332.131362831,0
+FFA.US,D,20171106,000000,10.9407,10.9407,10.8686,10.933,52616.791854206,0
+FFA.US,D,20171107,000000,10.9407,10.9407,10.8898,10.91,64374.69350237,0
+FFA.US,D,20171108,000000,10.9052,10.91,10.8138,10.8138,113042.02834236,0
+FFA.US,D,20171109,000000,10.8205,10.8205,10.659,10.7426,120773.5219971,0
+FFA.US,D,20171110,000000,10.7426,10.7494,10.7224,10.7426,71940.846539608,0
+FFA.US,D,20171113,000000,10.6868,10.735,10.6532,10.735,55056.345870885,0
+FFA.US,D,20171114,000000,10.6936,10.6974,10.6042,10.6301,68996.951645652,0
+FFA.US,D,20171115,000000,10.5762,10.6166,10.5272,10.6166,60124.711717985,0
+FFA.US,D,20171116,000000,10.6397,10.6868,10.6042,10.681,66752.894711298,0
+FFA.US,D,20171117,000000,10.6474,10.7166,10.6301,10.7166,79517.39835782,0
+FFA.US,D,20171120,000000,10.758,10.7656,10.6868,10.758,102669.24432003,0
+FFA.US,D,20171121,000000,10.7656,10.9254,10.7656,10.8964,84394.426634984,0
+FFA.US,D,20171122,000000,10.933,10.958,10.8407,10.8964,102279.29003348,0
+FFA.US,D,20171124,000000,10.9166,10.9446,10.9052,10.9446,21105.365866379,0
+FFA.US,D,20171127,000000,10.9292,10.958,10.883,10.883,84557.687496288,0
+FFA.US,D,20171128,000000,10.933,10.9888,10.91,10.9888,132761.23670481,0
+FFA.US,D,20171129,000000,10.9504,11.0004,10.8898,10.8898,50145.001616504,0
+FFA.US,D,20171130,000000,10.9254,11.0234,10.9254,10.9666,133077.35964644,0
+FFA.US,D,20171201,000000,10.9446,10.982,10.8754,10.9609,62414.523288627,0
+FFA.US,D,20171204,000000,11.0311,11.0638,10.9504,10.9504,62542.428294617,0
+FFA.US,D,20171205,000000,11.0004,11.0426,10.9734,11.0234,56261.56458586,0
+FFA.US,D,20171206,000000,11.0234,11.0234,10.9254,10.9734,89277.694180734,0
+FFA.US,D,20171207,000000,10.9734,10.982,10.8552,10.9446,150157.35739748,0
+FFA.US,D,20171208,000000,10.958,10.9888,10.9446,10.982,47866.628704933,0
+FFA.US,D,20171211,000000,11.0494,11.1494,10.9888,11.133,121808.20070409,0
+FFA.US,D,20171212,000000,11.1898,11.2734,11.0926,11.21,133361.24636704,0
+FFA.US,D,20171213,000000,11.2321,11.2321,11.0311,11.1628,142254.28385666,0
+FFA.US,D,20171214,000000,11.1196,11.2263,11.0311,11.0311,148966.69697587,0
+FFA.US,D,20171215,000000,11.0926,11.3004,11.0926,11.2734,64186.475566727,0
+FFA.US,D,20171218,000000,11.3206,11.4052,11.259,11.2638,62071.36351646,0
+FFA.US,D,20171219,000000,11.2802,11.3283,11.2417,11.3148,75561.702075021,0
+FFA.US,D,20171220,000000,11.2898,11.3465,11.2898,11.3071,73134.626595511,0
+FFA.US,D,20171221,000000,11.2946,11.4754,11.2946,11.4196,92550.190553491,0
+FFA.US,D,20171222,000000,11.4129,11.6254,11.3263,11.6129,61316.412017692,0
+FFA.US,D,20171226,000000,11.5321,11.5543,11.3927,11.4475,57225.53158222,0
+FFA.US,D,20171227,000000,11.4263,11.4706,11.3859,11.4263,74107.952494748,0
+FFA.US,D,20171228,000000,11.4639,11.5398,11.4196,11.4706,70765.78428946,0
+FFA.US,D,20171229,000000,11.5965,11.6763,11.4773,11.4821,159393.55465927,0
+FFA.US,D,20180102,000000,11.5321,11.8245,11.5321,11.8245,82348.986417248,0
+FFA.US,D,20180103,000000,11.7263,11.7755,11.6331,11.6331,133529.70661884,0
+FFA.US,D,20180104,000000,11.6129,11.7485,11.5139,11.5139,89554.301754662,0
+FFA.US,D,20180105,000000,11.5139,11.5821,11.4263,11.4639,82991.631081489,0
+FFA.US,D,20180108,000000,11.4763,11.5898,11.4763,11.5754,71054.870400558,0
+FFA.US,D,20180109,000000,11.5965,11.6889,11.5629,11.6601,76627.577124934,0
+FFA.US,D,20180110,000000,11.6533,11.6533,11.5475,11.6177,90278.056910505,0
+FFA.US,D,20180111,000000,11.6465,11.6465,11.4639,11.5398,175179.94405705,0
+FFA.US,D,20180112,000000,11.5196,11.5898,11.4889,11.4956,110311.30845839,0
+FFA.US,D,20180116,000000,11.6052,11.6254,11.4763,11.4956,104895.62332673,0
+FFA.US,D,20180117,000000,11.5629,11.5754,11.5139,11.5754,55207.128195019,0
+FFA.US,D,20180118,000000,11.5543,11.5821,11.5139,11.5754,52209.159639995,0
+FFA.US,D,20180119,000000,11.5543,11.5965,11.4956,11.5706,65595.510388807,0
+FFA.US,D,20180122,000000,11.5898,11.5965,11.5254,11.5965,36625.546471214,0
+FFA.US,D,20180123,000000,11.5629,11.6331,11.5196,11.5754,131612.17140709,0
+FFA.US,D,20180124,000000,11.6129,11.6129,11.5321,11.5629,112139.41415375,0
+FFA.US,D,20180125,000000,11.5821,11.5821,11.5398,11.5398,30847.983761636,0
+FFA.US,D,20180126,000000,11.5475,11.5965,11.4889,11.5706,93890.593421138,0
+FFA.US,D,20180129,000000,11.4821,11.5196,11.4639,11.4763,32827.911659231,0
+FFA.US,D,20180130,000000,11.3859,11.434,11.2148,11.2677,88791.031231114,0
+FFA.US,D,20180131,000000,11.2994,11.3975,11.2869,11.36,57928.489176115,0
+FFA.US,D,20180201,000000,11.3119,11.4061,11.3119,11.3975,36416.530973621,0
+FFA.US,D,20180202,000000,11.3119,11.3119,11.0378,11.1263,189864.06267152,0
+FFA.US,D,20180205,000000,10.9946,11.0234,10.3349,10.6166,190082.43707199,0
+FFA.US,D,20180206,000000,10.3108,10.8004,10.3108,10.7532,241976.51364845,0
+FFA.US,D,20180207,000000,10.7676,10.9398,10.682,10.86,119715.96597196,0
+FFA.US,D,20180208,000000,10.8946,10.8946,10.5752,10.6406,93291.623636993,0
+FFA.US,D,20180209,000000,10.732,10.732,10.3916,10.5214,83586.441353245,0
+FFA.US,D,20180212,000000,10.5618,10.7734,10.5618,10.682,47634.735889196,0
+FFA.US,D,20180213,000000,10.7176,10.7734,10.6484,10.7176,51221.275447392,0
+FFA.US,D,20180214,000000,10.6542,10.86,10.6542,10.8244,71667.358599972,0
+FFA.US,D,20180215,000000,10.8878,11.0138,10.8244,10.9398,93722.133169347,0
+FFA.US,D,20180216,000000,10.9494,11.0724,10.9234,11.0311,47385.165145802,0
+FFA.US,D,20180220,000000,10.909,11.0052,10.909,10.909,41191.651197233,0
+FFA.US,D,20180221,000000,10.957,10.984,10.884,10.8878,58419.311638124,0
+FFA.US,D,20180222,000000,10.9022,10.957,10.8388,10.8455,42371.912837869,0
+FFA.US,D,20180223,000000,10.8878,11.0138,10.8878,10.9811,54692.388536768,0
+FFA.US,D,20180226,000000,11.0504,11.1715,11.0504,11.1715,37616.550298109,0
+FFA.US,D,20180227,000000,11.1504,11.158,11.0138,11.0398,54326.351446456,0
+FFA.US,D,20180228,000000,11.0648,11.0724,10.982,11.0004,45244.056143098,0
+FFA.US,D,20180301,000000,10.9878,10.9878,10.7802,10.8166,31279.533172088,0
+FFA.US,D,20180302,000000,10.7532,10.86,10.7224,10.86,27315.517864508,0
+FFA.US,D,20180305,000000,10.8032,10.9398,10.7802,10.9234,36979.105024356,0
+FFA.US,D,20180306,000000,10.9234,10.9494,10.881,10.9148,41231.166564937,0
+FFA.US,D,20180307,000000,10.8878,10.9224,10.8388,10.9224,36348.938897285,0
+FFA.US,D,20180308,000000,10.9234,10.9946,10.9234,10.9811,43800.7053438,0
+FFA.US,D,20180309,000000,11.0504,11.158,11.0004,11.158,52963.071260665,0
+FFA.US,D,20180312,000000,11.1782,11.1782,11.0648,11.1206,47569.223569055,0
+FFA.US,D,20180313,000000,11.1504,11.1994,11.0802,11.085,54156.851316568,0
+FFA.US,D,20180314,000000,11.1071,11.1071,10.985,11.0004,51935.671700359,0
+FFA.US,D,20180315,000000,11.0234,11.057,10.9398,10.9734,54112.136558376,0
+FFA.US,D,20180316,000000,10.9494,11.0378,10.9494,10.957,67033.661797617,0
+FFA.US,D,20180319,000000,10.9022,10.9186,10.8156,10.8455,24108.533811892,0
+FFA.US,D,20180320,000000,10.8512,10.9426,10.8512,10.8878,50683.658470997,0
+FFA.US,D,20180321,000000,10.8946,10.9705,10.8512,10.909,84067.904912377,0
+FFA.US,D,20180322,000000,10.8368,10.8446,10.7714,10.808,112916.20309256,0
+FFA.US,D,20180323,000000,10.7782,10.7782,10.556,10.556,75480.591583417,0
+FFA.US,D,20180326,000000,10.6426,10.6782,10.5686,10.6704,133728.32333546,0
+FFA.US,D,20180327,000000,10.735,10.735,10.4628,10.4897,215013.51445899,0
+FFA.US,D,20180328,000000,10.481,10.5388,10.3964,10.5051,74608.133859635,0
+FFA.US,D,20180329,000000,10.5628,10.6801,10.4993,10.6704,83064.422548313,0
+FFA.US,D,20180402,000000,10.5974,10.6426,10.3474,10.5051,103181.90422208,0
+FFA.US,D,20180403,000000,10.4954,10.6426,10.3964,10.6426,72087.469351352,0
+FFA.US,D,20180404,000000,10.4695,10.7282,10.3897,10.7282,117841.06576221,0
+FFA.US,D,20180405,000000,10.785,10.808,10.6926,10.808,81304.948807383,0
+FFA.US,D,20180406,000000,10.8224,10.8282,10.584,10.785,89220.500885373,0
+FFA.US,D,20180409,000000,10.7494,10.785,10.6502,10.6502,63969.141044354,0
+FFA.US,D,20180410,000000,10.7926,10.8657,10.7494,10.8657,65064.132680997,0
+FFA.US,D,20180411,000000,10.785,10.8282,10.7494,10.8224,49873.593433062,0
+FFA.US,D,20180412,000000,10.859,10.8868,10.7782,10.8868,63501.19590049,0
+FFA.US,D,20180413,000000,10.909,10.909,10.7782,10.859,39555.922949903,0
+FFA.US,D,20180416,000000,10.9022,10.909,10.8446,10.9022,72301.684239433,0
+FFA.US,D,20180417,000000,10.9504,11.0013,10.9407,10.9436,54650.793412869,0
+FFA.US,D,20180418,000000,10.9407,11.0166,10.9407,10.9955,59453.990345113,0
+FFA.US,D,20180419,000000,10.9504,10.958,10.9148,10.9504,18016.927916875,0
+FFA.US,D,20180420,000000,10.9407,10.9407,10.8282,10.9022,57976.323568598,0
+FFA.US,D,20180423,000000,10.9234,10.9234,10.8224,10.8734,56626.561798074,0
+FFA.US,D,20180424,000000,10.8734,10.91,10.7282,10.8012,43797.585709508,0
+FFA.US,D,20180425,000000,10.7656,10.785,10.6782,10.7416,67870.763666085,0
+FFA.US,D,20180426,000000,10.7926,10.8802,10.758,10.8802,48184.831402761,0
+FFA.US,D,20180427,000000,10.8282,10.9012,10.7926,10.8504,56755.506682161,0
+FFA.US,D,20180430,000000,10.8868,10.909,10.7926,10.808,64144.880442828,0
+FFA.US,D,20180501,000000,10.7494,10.7714,10.6849,10.7714,83335.830731754,0
+FFA.US,D,20180502,000000,10.7282,10.7714,10.6849,10.7204,76162.751615362,0
+FFA.US,D,20180503,000000,10.6926,10.7426,10.5484,10.735,401712.18820179,0
+FFA.US,D,20180504,000000,10.6628,10.8368,10.6502,10.8224,93722.133169347,0
+FFA.US,D,20180507,000000,10.8446,10.8734,10.8148,10.8368,47281.177336054,0
+FFA.US,D,20180508,000000,10.8148,10.9022,10.8148,10.9022,74729.79959704,0
+FFA.US,D,20180509,000000,10.8868,10.9955,10.8868,10.9504,37596.792614257,0
+FFA.US,D,20180510,000000,11.0254,11.1176,10.9946,11.1042,56257.40507347,0
+FFA.US,D,20180511,000000,11.1398,11.1984,11.1042,11.1907,51447.968872642,0
+FFA.US,D,20180514,000000,11.233,11.2552,11.1628,11.1984,46809.0726798,0
+FFA.US,D,20180515,000000,11.1628,11.1696,11.1244,11.1628,46714.443772929,0
+FFA.US,D,20180516,000000,11.2061,11.2061,11.1484,11.1696,51141.204833886,0
+FFA.US,D,20180517,000000,11.1907,11.2061,11.1186,11.1552,61731.323378586,0
+FFA.US,D,20180518,000000,11.1398,11.1696,11.1119,11.1696,22760.851797562,0
+FFA.US,D,20180521,000000,11.2417,11.2552,11.1628,11.2263,76909.38408935,0
+FFA.US,D,20180522,000000,11.2619,11.2936,11.1821,11.2263,79366.616033686,0
+FFA.US,D,20180523,000000,11.2061,11.2359,11.1552,11.2263,73906.216143838,0
+FFA.US,D,20180524,000000,11.2417,11.2417,11.1552,11.2128,48963.70009777,0
+FFA.US,D,20180525,000000,11.1754,11.1984,11.0676,11.1398,91086.042192245,0
+FFA.US,D,20180529,000000,11.0388,11.0974,10.9666,11.033,64882.154013939,0
+FFA.US,D,20180530,000000,11.082,11.1696,11.0532,11.1186,86771.587965816,0
+FFA.US,D,20180531,000000,11.1042,11.1984,11.06,11.1552,76672.291883125,0
+FFA.US,D,20180601,000000,11.2061,11.2773,11.2061,11.2263,84232.205651778,0
+FFA.US,D,20180604,000000,11.3273,11.3273,11.233,11.2869,88270.052304279,0
+FFA.US,D,20180605,000000,11.2686,11.3504,11.2686,11.3456,107497.39832661,0
+FFA.US,D,20180606,000000,11.3879,11.3937,11.3042,11.3504,93934.268301233,0
+FFA.US,D,20180607,000000,11.4206,11.4359,11.3504,11.3879,106992.01757124,0
+FFA.US,D,20180608,000000,11.3783,11.4071,11.3504,11.4071,44078.352795827,0
+FFA.US,D,20180611,000000,11.4158,11.5004,11.4158,11.4927,102947.93165016,0
+FFA.US,D,20180612,000000,11.5004,11.7331,11.4504,11.5677,129983.72230644,0
+FFA.US,D,20180613,000000,11.6687,11.7023,11.6109,11.6158,49403.568533004,0
+FFA.US,D,20180614,000000,11.6379,11.6687,11.6235,11.6687,58578.412987037,0
+FFA.US,D,20180615,000000,11.6235,11.6763,11.5802,11.6763,51905.515235531,0
+FFA.US,D,20180618,000000,11.6456,11.6687,11.6235,11.6379,56526.733500717,0
+FFA.US,D,20180619,000000,11.6379,11.8341,11.5561,11.8119,93789.725245683,0
+FFA.US,D,20180620,000000,11.8119,12.087,11.8119,11.9629,128995.83811384,0
+FFA.US,D,20180621,000000,12.0063,12.0563,11.8909,11.9995,84256.12284802,0
+FFA.US,D,20180622,000000,11.9783,12.0129,11.8369,11.8687,123060.21393345,0
+FFA.US,D,20180625,000000,11.8081,11.8081,11.5283,11.5283,107678.33711557,0
+FFA.US,D,20180626,000000,11.5879,11.6389,11.5513,11.6389,76316.653573788,0
+FFA.US,D,20180627,000000,11.6763,11.8369,11.6639,11.6687,96700.34404052,0
+FFA.US,D,20180628,000000,11.6831,11.7043,11.4985,11.5802,127597.20207273,0
+FFA.US,D,20180629,000000,11.6831,11.6917,11.5677,11.5677,97666.390793075,0
+FFA.US,D,20180702,000000,11.4648,11.5956,11.4561,11.56,69833.013636023,0
+FFA.US,D,20180703,000000,11.6167,11.6167,11.4725,11.4725,44415.27329941,0
+FFA.US,D,20180705,000000,11.4831,11.5947,11.4561,11.4725,72971.365734207,0
+FFA.US,D,20180706,000000,11.3965,11.5879,11.3965,11.5235,118579.37921142,0
+FFA.US,D,20180709,000000,11.5802,11.6763,11.5725,11.6331,47249.98099313,0
+FFA.US,D,20180710,000000,11.6917,11.7869,11.6331,11.7215,74936.735338437,0
+FFA.US,D,20180711,000000,11.6543,11.6985,11.6389,11.6609,33760.682312666,0
+FFA.US,D,20180712,000000,11.736,11.7417,11.6985,11.7303,20435.684371605,0
+FFA.US,D,20180713,000000,11.7119,11.7735,11.6985,11.7485,50085.728564948,0
+FFA.US,D,20180716,000000,11.8081,11.8081,11.6831,11.6831,46618.774987961,0
+FFA.US,D,20180717,000000,11.7119,11.8303,11.7043,11.8303,44575.41452642,0
+FFA.US,D,20180718,000000,11.8533,11.8533,11.7725,11.7725,80838.043541615,0
+FFA.US,D,20180719,000000,11.8013,11.8619,11.736,11.7561,76357.20881959,0
+FFA.US,D,20180720,000000,11.7303,11.8437,11.7303,11.8013,57954.486128551,0
+FFA.US,D,20180723,000000,11.8081,11.8533,11.7917,11.8533,32057.361989,0
+FFA.US,D,20180724,000000,11.8745,11.9321,11.8303,11.8303,52209.159639995,0
+FFA.US,D,20180725,000000,11.8879,11.9629,11.8687,11.9629,32866.387148837,0
+FFA.US,D,20180726,000000,11.9264,11.9783,11.9053,11.9783,30499.624598981,0
+FFA.US,D,20180727,000000,12.0293,12.0293,11.9197,11.9937,54934.68013348,0
+FFA.US,D,20180730,000000,12.0129,12.0293,11.9159,11.9553,24471.45126791,0
+FFA.US,D,20180731,000000,11.9475,12.0293,11.9053,12.0293,76401.923577782,0
+FFA.US,D,20180801,000000,12.0379,12.0716,11.9783,12.0457,39999.950897524,0
+FFA.US,D,20180802,000000,11.9409,11.9707,11.9119,11.9707,96838.647827484,0
+FFA.US,D,20180803,000000,12.0813,12.1985,11.9264,12.0063,162733.64310836,0
+FFA.US,D,20180806,000000,11.9553,11.9861,11.9119,11.9321,65928.27138,0
+FFA.US,D,20180807,000000,11.9707,11.9927,11.9321,11.9629,55424.462717392,0
+FFA.US,D,20180808,000000,11.9783,11.9995,11.9409,11.9629,49883.992214037,0
+FFA.US,D,20180809,000000,11.9861,12.0379,11.9861,12.0293,40566.684460649,0
+FFA.US,D,20180810,000000,11.9707,11.9861,11.9005,11.9783,70828.176975308,0
+FFA.US,D,20180813,000000,11.9995,11.9995,11.9119,11.9129,37741.335669807,0
+FFA.US,D,20180814,000000,11.9629,11.9995,11.9321,11.9707,47766.800407576,0
+FFA.US,D,20180815,000000,11.9475,11.9697,11.9119,11.9629,29923.532132979,0
+FFA.US,D,20180816,000000,11.9783,12.0457,11.9783,12.0457,45788.952266175,0
+FFA.US,D,20180817,000000,12.0457,12.1101,12.0457,12.0813,32127.033821531,0
+FFA.US,D,20180820,000000,12.1543,12.1543,12.0639,12.0716,78885.152474555,0
+FFA.US,D,20180821,000000,12.1168,12.1543,12.0813,12.1101,45347.004074748,0
+FFA.US,D,20180822,000000,12.0813,12.0889,12.0457,12.0514,81132.329043201,0
+FFA.US,D,20180823,000000,12.0293,12.0457,11.9409,11.9553,153423.61450166,0
+FFA.US,D,20180824,000000,12.0129,12.0716,11.9937,12.0379,33279.218753535,0
+FFA.US,D,20180827,000000,12.0813,12.1216,12.0505,12.1101,70240.645850234,0
+FFA.US,D,20180828,000000,12.1485,12.1543,12.1033,12.1485,37655.025787715,0
+FFA.US,D,20180829,000000,12.1611,12.2197,12.1033,12.2197,38334.066185368,0
+FFA.US,D,20180830,000000,12.1764,12.1985,12.1168,12.1313,39216.922690125,0
+FFA.US,D,20180831,000000,12.1226,12.1485,12.0716,12.1101,35430.726537214,0
+FFA.US,D,20180904,000000,12.1313,12.1313,12.0687,12.1033,22824.284361509,0
+FFA.US,D,20180905,000000,12.1033,12.1485,12.0716,12.1313,33551.666815074,0
+FFA.US,D,20180906,000000,12.1313,12.1831,12.0457,12.0457,34277.501727112,0
+FFA.US,D,20180907,000000,12.0813,12.1053,12.0129,12.0129,24372.66284865,0
+FFA.US,D,20180910,000000,12.0889,12.1101,12.0379,12.0379,40523.009580556,0
+FFA.US,D,20180911,000000,12.0966,12.1313,12.0293,12.0293,64198.954103897,0
+FFA.US,D,20180912,000000,12.0966,12.1361,12.0523,12.0639,32085.438697632,0
+FFA.US,D,20180913,000000,12.1485,12.1543,12.0966,12.0966,25547.725098798,0
+FFA.US,D,20180914,000000,12.1313,12.1543,12.0639,12.0639,24508.88687942,0
+FFA.US,D,20180917,000000,12.1168,12.1168,12.0129,12.0129,42604.845531703,0
+FFA.US,D,20180918,000000,12.0129,12.0813,12.0063,12.0063,41948.682452195,0
+FFA.US,D,20180919,000000,12.0457,12.0668,12.0379,12.0572,42743.149318668,0
+FFA.US,D,20180920,000000,12.1101,12.1485,12.0716,12.1485,48939.782901529,0
+FFA.US,D,20180921,000000,12.1687,12.1687,12.0707,12.1485,62395.805482872,0
+FFA.US,D,20180924,000000,12.1313,12.1313,12.062,12.0707,37478.246511144,0
+FFA.US,D,20180925,000000,12.0879,12.1216,12.0447,12.0879,65824.283570252,0
+FFA.US,D,20180926,000000,12.0957,12.1313,12.0351,12.1313,107271.74477946,0
+FFA.US,D,20180927,000000,12.0707,12.0889,11.9293,12.0187,190134.43097686,0
+FFA.US,D,20180928,000000,12.0957,12.1091,11.9601,11.9601,225512.12373111,0
+FFA.US,D,20181001,000000,12.0111,12.0879,11.9745,11.9745,77623.780342316,0
+FFA.US,D,20181002,000000,11.9831,12.0273,11.9447,11.9831,65330.341473951,0
+FFA.US,D,20181003,000000,11.9514,12.0563,11.9514,11.9677,80084.131920945,0
+FFA.US,D,20181004,000000,11.9831,12.0005,11.7667,11.8101,89552.221998467,0
+FFA.US,D,20181005,000000,11.6908,11.7879,11.5206,11.7119,145016.20008357,0
+FFA.US,D,20181008,000000,11.7119,11.7303,11.5859,11.6687,52887.160159549,0
+FFA.US,D,20181009,000000,11.7485,11.7707,11.6725,11.6831,58812.385558969,0
+FFA.US,D,20181010,000000,11.6687,11.6687,11.2898,11.2898,53055.62041134,0
+FFA.US,D,20181011,000000,11.2802,11.3148,11.0263,11.0619,72460.785588346,0
+FFA.US,D,20181012,000000,11.2196,11.2956,11.1071,11.1975,73286.448797742,0
+FFA.US,D,20181015,000000,11.234,11.2629,11.2052,11.2629,39540.324778441,0
+FFA.US,D,20181016,000000,11.3417,11.4879,11.2446,11.46,34619.621621182,0
+FFA.US,D,20181017,000000,11.4427,11.5408,11.3802,11.3927,39296.993303631,0
+FFA.US,D,20181018,000000,11.3994,11.4667,11.3081,11.3494,44487.024888135,0
+FFA.US,D,20181019,000000,11.4148,11.4427,11.3234,11.3994,42225.290026124,0
+FFA.US,D,20181022,000000,11.4427,11.4427,11.2898,11.3081,57531.255742878,0
+FFA.US,D,20181023,000000,11.2504,11.2504,11.0542,11.2196,65272.108300493,0
+FFA.US,D,20181024,000000,11.2196,11.2504,10.884,10.9118,73984.207001149,0
+FFA.US,D,20181025,000000,10.982,11.0022,10.9378,10.9955,42423.906742742,0
+FFA.US,D,20181026,000000,10.8244,10.8946,10.7936,10.8156,79013.057480544,0
+FFA.US,D,20181029,000000,10.9118,10.9426,10.4724,10.5618,110738.69835645,0
+FFA.US,D,20181030,000000,10.5618,10.6292,10.483,10.6292,74426.155192577,0
+FFA.US,D,20181031,000000,10.6734,10.8022,10.659,10.6878,89824.670060006,0
+FFA.US,D,20181101,000000,10.757,10.9494,10.7186,10.9494,45893.979954021,0
+FFA.US,D,20181102,000000,10.9888,10.9888,10.8244,10.8608,33539.188277904,0
+FFA.US,D,20181105,000000,10.8686,10.957,10.8388,10.957,73823.02589604,0
+FFA.US,D,20181106,000000,10.957,11.0542,10.9552,11.0542,55875.769811696,0
+FFA.US,D,20181107,000000,11.1215,11.2629,11.1215,11.2417,49480.519512216,0
+FFA.US,D,20181108,000000,11.2571,11.359,11.184,11.359,48198.349818028,0
+FFA.US,D,20181109,000000,11.3417,11.3417,11.2571,11.3321,47017.048299296,0
+FFA.US,D,20181112,000000,11.2715,11.2754,11.0619,11.1465,38392.299358826,0
+FFA.US,D,20181113,000000,11.2052,11.2052,11.0676,11.1071,24866.604944951,0
+FFA.US,D,20181114,000000,11.1811,11.1811,10.9609,10.9734,20247.466435961,0
+FFA.US,D,20181115,000000,10.9205,11.0542,10.8608,11.0022,48425.043243278,0
+FFA.US,D,20181116,000000,10.9734,11.0619,10.957,11.009,39107.73548989,0
+FFA.US,D,20181119,000000,11.0263,11.0359,10.8532,10.9657,47130.39501192,0
+FFA.US,D,20181120,000000,10.8608,10.8608,10.6974,10.7186,56461.221180575,0
+FFA.US,D,20181121,000000,10.7782,10.7782,10.7262,10.757,49501.317074166,0
+FFA.US,D,20181123,000000,10.7494,10.757,10.6878,10.7262,22343.860680474,0
+FFA.US,D,20181126,000000,10.8608,10.8608,10.7262,10.757,47304.054654199,0
+FFA.US,D,20181127,000000,10.7714,10.8302,10.706,10.8302,53614.034949685,0
+FFA.US,D,20181128,000000,10.8388,10.9955,10.8388,10.957,44205.217923719,0
+FFA.US,D,20181129,000000,10.9888,11.0263,10.9378,11.009,49404.608411101,0
+FFA.US,D,20181130,000000,11.0176,11.1609,11.0022,11.1157,45296.050047972,0
+FFA.US,D,20181203,000000,11.3023,11.3023,11.2244,11.2802,24219.800768321,0
+FFA.US,D,20181204,000000,11.2417,11.2629,11.009,11.0542,38011.70397515,0
+FFA.US,D,20181206,000000,10.9378,10.9378,10.7118,10.8686,57171.457921152,0
+FFA.US,D,20181207,000000,10.8532,10.9118,10.607,10.6926,82092.136527172,0
+FFA.US,D,20181210,000000,10.607,10.634,10.3599,10.5301,88903.338065642,0
+FFA.US,D,20181211,000000,10.5772,10.6454,10.4339,10.4339,102486.22577488,0
+FFA.US,D,20181212,000000,10.5378,10.5984,10.5022,10.5984,95774.852533766,0
+FFA.US,D,20181213,000000,10.607,10.607,10.5195,10.5926,72703.077185058,0
+FFA.US,D,20181214,000000,10.4502,10.5022,10.2252,10.2637,89978.572018432,0
+FFA.US,D,20181217,000000,10.2185,10.2637,9.95595,9.97909,86435.70734033,0
+FFA.US,D,20181218,000000,10.1204,10.1829,10.0319,10.1291,151117.16488146,0
+FFA.US,D,20181219,000000,10.106,10.2147,9.95595,10.0012,89425.356870575,0
+FFA.US,D,20181220,000000,10.0089,10.0089,9.51554,9.67902,125612.07478465,0
+FFA.US,D,20181221,000000,9.59535,9.68672,9.44342,9.48188,157431.30468934,0
+FFA.US,D,20181224,000000,9.34533,9.43188,9.2155,9.24436,95333.944220435,0
+FFA.US,D,20181226,000000,9.28186,9.71844,9.25397,9.71076,93993.541352789,0
+FFA.US,D,20181227,000000,9.69632,9.74056,9.45207,9.72518,128173.29453874,0
+FFA.US,D,20181228,000000,9.72614,9.93193,9.72614,9.92516,136168.91723023,0
+FFA.US,D,20181231,000000,9.87908,10.0233,9.86555,9.87133,178632.33934068,0
+FFA.US,D,20190102,000000,9.75691,10.0608,9.75691,10.0319,43288.045441745,0
+FFA.US,D,20190103,000000,10.0002,10.0397,9.81848,9.82427,49645.860129715,0
+FFA.US,D,20190104,000000,9.92516,9.96173,9.87908,9.95497,100450.14446002,0
+FFA.US,D,20190107,000000,9.96173,10.207,9.96173,10.1454,67499.527185286,0
+FFA.US,D,20190108,000000,10.2233,10.3368,10.1771,10.2666,129541.77411502,0
+FFA.US,D,20190109,000000,10.33,10.382,10.3118,10.382,31240.017804384,0
+FFA.US,D,20190110,000000,10.306,10.4349,10.306,10.4282,53064.979314217,0
+FFA.US,D,20190111,000000,10.4282,10.506,10.4137,10.506,23378.539387463,0
+FFA.US,D,20190114,000000,10.4522,10.5349,10.4185,10.5349,52098.932561662,0
+FFA.US,D,20190115,000000,10.506,10.5954,10.4897,10.5954,82040.142622299,0
+FFA.US,D,20190116,000000,10.6186,10.6964,10.6042,10.681,45227.418093538,0
+FFA.US,D,20190117,000000,10.681,10.7494,10.6656,10.7416,56199.171900012,0
+FFA.US,D,20190118,000000,10.8176,10.8484,10.758,10.8416,52148.846710341,0
+FFA.US,D,20190122,000000,10.7954,10.8118,10.681,10.6964,74872.262896393,0
+FFA.US,D,20190123,000000,10.7656,10.7656,10.6042,10.7051,47737.683820846,0
+FFA.US,D,20190124,000000,10.7262,10.7416,10.6426,10.681,79412.370669976,0
+FFA.US,D,20190125,000000,10.7262,10.7724,10.6964,10.734,79588.110068449,0
+FFA.US,D,20190128,000000,10.6042,10.6994,10.6042,10.6724,46688.446820492,0
+FFA.US,D,20190129,000000,10.6724,10.7118,10.657,10.7051,68027.785258805,0
+FFA.US,D,20190130,000000,10.7186,10.8254,10.7118,10.7802,61240.500916577,0
+FFA.US,D,20190131,000000,10.7868,11.0398,10.7868,10.9802,93805.323417145,0
+FFA.US,D,20190201,000000,10.9802,11.0166,10.9022,10.935,27722.110200622,0
+FFA.US,D,20190204,000000,10.9407,10.9946,10.9262,10.9946,46081.158011567,0
+FFA.US,D,20190205,000000,11.0166,11.0398,10.9946,11.0398,30249.01397749,0
+FFA.US,D,20190206,000000,11.0166,11.1167,11.0166,11.0946,41853.013667227,0
+FFA.US,D,20190207,000000,11.0398,11.1167,10.9946,11.0946,59496.625347109,0
+FFA.US,D,20190208,000000,11.0542,11.0542,11.0032,11.0542,24453.773340253,0
+FFA.US,D,20190211,000000,11.0696,11.1167,11.059,11.1167,21568.111619756,0
+FFA.US,D,20190212,000000,11.1773,11.2378,11.1696,11.184,41632.559510562,0
+FFA.US,D,20190213,000000,11.1926,11.2936,11.1926,11.2763,51681.941444574,0
+FFA.US,D,20190214,000000,11.2378,11.3754,11.2311,11.2859,64399.65057671,0
+FFA.US,D,20190215,000000,11.3398,11.3754,11.3042,11.3138,39989.55211655,0
+FFA.US,D,20190219,000000,11.3215,11.4821,11.3215,11.4369,65338.66049873,0
+FFA.US,D,20190220,000000,11.4206,11.5513,11.4206,11.4687,35149.959450895,0
+FFA.US,D,20190221,000000,11.4609,11.5187,11.3581,11.3581,62950.060508827,0
+FFA.US,D,20190222,000000,11.4302,11.5225,11.3561,11.3754,36738.893183839,0
+FFA.US,D,20190225,000000,11.4437,11.5119,11.3754,11.385,44064.83438056,0
+FFA.US,D,20190226,000000,11.3475,11.4754,11.3475,11.4687,47531.787957546,0
+FFA.US,D,20190227,000000,11.4763,11.4763,11.4119,11.4763,28339.797790522,0
+FFA.US,D,20190228,000000,11.5061,11.5061,11.4148,11.4437,32557.543353887,0
+FFA.US,D,20190301,000000,11.4889,11.5359,11.485,11.5273,18671.011240188,0
+FFA.US,D,20190304,000000,11.5359,11.5427,11.4446,11.4821,38833.207672157,0
+FFA.US,D,20190305,000000,11.4821,11.5109,11.4523,11.4821,23003.143394274,0
+FFA.US,D,20190306,000000,11.4821,11.5158,11.3475,11.3581,39469.613067811,0
+FFA.US,D,20190307,000000,11.3927,11.3927,11.2859,11.3061,32941.258371855,0
+FFA.US,D,20190308,000000,11.2311,11.2638,11.1013,11.1552,82269.95568184,0
+FFA.US,D,20190311,000000,11.184,11.3004,11.184,11.2936,26495.0540456,0
+FFA.US,D,20190312,000000,11.3061,11.3638,11.3061,11.3475,17209.982513233,0
+FFA.US,D,20190313,000000,11.3677,11.4437,11.3677,11.4302,27737.708372084,0
+FFA.US,D,20190314,000000,11.4609,11.4763,11.4437,11.4763,20969.14183561,0
+FFA.US,D,20190315,000000,11.4821,11.5359,11.4523,11.5225,44849.942344154,0
+FFA.US,D,20190318,000000,11.4965,11.5889,11.4965,11.5889,26196.609031624,0
+FFA.US,D,20190319,000000,11.6283,11.6437,11.5745,11.6129,28568.570971967,0
+FFA.US,D,20190320,000000,11.6129,11.6619,11.5061,11.5513,55416.143692611,0
+FFA.US,D,20190321,000000,11.5975,11.7571,11.5513,11.7571,110709.58176973,0
+FFA.US,D,20190322,000000,11.6965,11.7908,11.4927,11.4927,86043.673297582,0
+FFA.US,D,20190325,000000,11.5475,11.5937,11.3215,11.3475,100774.58642643,0
+FFA.US,D,20190326,000000,11.4225,11.4561,11.3533,11.4225,51461.487287909,0
+FFA.US,D,20190327,000000,11.4465,11.4715,11.3937,11.4639,50051.412587731,0
+FFA.US,D,20190328,000000,11.4792,11.5225,11.4225,11.4841,299964.27587612,0
+FFA.US,D,20190329,000000,11.5793,11.6965,11.5754,11.6965,138508.64294955,0
+FFA.US,D,20190401,000000,11.7667,11.8119,11.7351,11.8119,56608.883870417,0
+FFA.US,D,20190402,000000,11.7899,11.8427,11.7571,11.8427,51339.821550504,0
+FFA.US,D,20190403,000000,11.8043,11.8139,11.7101,11.7571,66440.931282055,0
+FFA.US,D,20190404,000000,11.7745,11.7831,11.6869,11.7197,51273.269352266,0
+FFA.US,D,20190405,000000,11.7293,11.7667,11.7293,11.7571,51749.53352091,0
+FFA.US,D,20190408,000000,11.7427,11.8293,11.7427,11.8293,31271.214147309,0
+FFA.US,D,20190409,000000,11.8215,11.8215,11.7427,11.7745,51961.668652796,0
+FFA.US,D,20190410,000000,11.8043,11.8119,11.7427,11.7957,51597.711318679,0
+FFA.US,D,20190411,000000,11.8119,11.8351,11.7821,11.8215,39804.453815199,0
+FFA.US,D,20190412,000000,11.8975,11.8975,11.8215,11.8745,21227.031603784,0
+FFA.US,D,20190415,000000,11.8513,11.9361,11.8427,11.9293,23816.3280665,0
+FFA.US,D,20190416,000000,11.9293,11.9745,11.8821,11.9062,32092.717844315,0
+FFA.US,D,20190417,000000,11.9225,11.9361,11.8687,11.8821,38923.677066636,0
+FFA.US,D,20190418,000000,11.8975,11.9139,11.8119,11.8745,22231.553845947,0
+FFA.US,D,20190422,000000,11.8687,11.9361,11.8351,11.8745,46458.633760951,0
+FFA.US,D,20190423,000000,11.8889,11.9601,11.8821,11.9447,70247.924996917,0
+FFA.US,D,20190424,000000,11.9523,11.9755,11.8889,11.9361,54072.621190672,0
+FFA.US,D,20190425,000000,11.9995,12.0601,11.8601,12.0063,64663.779613469,0
+FFA.US,D,20190426,000000,12.0601,12.0601,11.9159,11.9995,40503.251896703,0
+FFA.US,D,20190429,000000,11.9611,11.9985,11.9361,11.9677,67788.613296385,0
+FFA.US,D,20190430,000000,11.9611,12.0216,11.9187,11.9851,53384.221890143,0
+FFA.US,D,20190501,000000,12.0399,12.0399,11.9677,11.9927,48576.86544551,0
+FFA.US,D,20190502,000000,12.0139,12.0216,11.8821,11.9159,26060.385000854,0
+FFA.US,D,20190503,000000,11.9755,11.9995,11.9447,11.9851,41129.258511384,0
+FFA.US,D,20190506,000000,11.8513,11.9851,11.8351,11.9611,33539.188277904,0
+FFA.US,D,20190507,000000,11.9062,11.9062,11.7581,11.8427,62805.517453279,0
+FFA.US,D,20190508,000000,11.8427,11.8745,11.7427,11.8351,54901.40403436,0
+FFA.US,D,20190509,000000,11.8119,11.8427,11.7485,11.7745,69239.243242365,0
+FFA.US,D,20190510,000000,11.8119,11.8119,11.7043,11.8043,49539.792563773,0
+FFA.US,D,20190513,000000,11.6735,11.7485,11.6109,11.6965,34397.087708322,0
+FFA.US,D,20190514,000000,11.7197,11.8293,11.7197,11.7821,26440.980384531,0
+FFA.US,D,20190515,000000,11.7427,11.8427,11.7119,11.7427,61461.994951339,0
+FFA.US,D,20190516,000000,11.8215,11.9851,11.8119,11.8513,55105.220141466,0
+FFA.US,D,20190517,000000,11.8215,11.9159,11.7745,11.8215,35765.567284602,0
+FFA.US,D,20190520,000000,11.7485,11.9187,11.7177,11.7745,28207.733272143,0
+FFA.US,D,20190521,000000,11.8427,12.0255,11.8235,11.8427,40560.445192065,0
+FFA.US,D,20190522,000000,11.8215,11.9225,11.7485,11.7485,84194.770040269,0
+FFA.US,D,20190523,000000,11.7101,11.9062,11.5859,11.7197,171268.96253245,0
+FFA.US,D,20190524,000000,11.8043,11.8745,11.7427,11.7427,38061.618123829,0
+FFA.US,D,20190528,000000,11.7821,11.7821,11.6341,11.6495,35266.425797813,0
+FFA.US,D,20190529,000000,11.5937,11.6013,11.4927,11.4927,35969.383391707,0
+FFA.US,D,20190530,000000,11.5187,11.6687,11.51,11.5398,44755.313437284,0
+FFA.US,D,20190531,000000,11.4542,11.4792,11.3763,11.4004,33264.660460171,0
+FFA.US,D,20190603,000000,11.4379,11.51,11.3138,11.359,24325.868334264,0
+FFA.US,D,20190604,000000,11.4639,11.5187,11.3504,11.4379,35095.885789826,0
+FFA.US,D,20190605,000000,11.4841,11.5648,11.4158,11.4841,73420.593072317,0
+FFA.US,D,20190606,000000,11.4639,11.5648,11.4465,11.5187,46021.88496001,0
+FFA.US,D,20190607,000000,11.5398,11.8869,11.5398,11.8427,166614.46816814,0
+FFA.US,D,20190610,000000,11.8975,11.9851,11.8601,11.8745,56290.681172589,0
+FFA.US,D,20190611,000000,11.9447,12.0937,11.8687,12.0937,54386.66437611,0
+FFA.US,D,20190612,000000,12.1485,12.1485,11.8215,11.8293,87206.257010561,0
+FFA.US,D,20190613,000000,11.9293,11.9755,11.7571,11.9523,56485.138376818,0
+FFA.US,D,20190614,000000,11.9225,12.0937,11.8889,12.0399,95139.487016207,0
+FFA.US,D,20190617,000000,12.0861,12.1313,11.9611,12.0475,34573.866984893,0
+FFA.US,D,20190618,000000,12.1861,12.2245,12.1024,12.2245,110350.82382609,0
+FFA.US,D,20190619,000000,12.2341,12.4034,12.1659,12.2793,75773.837206906,0
+FFA.US,D,20190620,000000,12.4053,12.4053,12.2351,12.388,67834.367932674,0
+FFA.US,D,20190621,000000,12.3332,12.4053,12.2303,12.2303,33190.82911525,0
+FFA.US,D,20190624,000000,12.3495,12.3495,12.0485,12.0966,55110.419531954,0
+FFA.US,D,20190625,000000,12.1437,12.1437,11.9764,11.9937,47920.702366002,0
+FFA.US,D,20190626,000000,12.0553,12.2937,12.0553,12.2937,48869.0711909,0
+FFA.US,D,20190627,000000,12.3409,12.4515,12.263,12.413,53360.304693901,0
+FFA.US,D,20190628,000000,12.5698,12.6659,12.4515,12.6659,116136.70556045,0
+FFA.US,D,20190701,000000,12.7034,12.7448,12.5236,12.6034,68818.092612887,0
+FFA.US,D,20190702,000000,12.6659,12.6928,12.5698,12.6572,48821.236798417,0
+FFA.US,D,20190703,000000,12.6178,12.7217,12.6111,12.6572,39690.067224477,0
+FFA.US,D,20190705,000000,12.6178,12.7034,12.4918,12.563,50083.648808753,0
+FFA.US,D,20190708,000000,12.4822,12.5303,12.3332,12.4351,71129.741623577,0
+FFA.US,D,20190709,000000,12.4207,12.513,12.4207,12.4822,29479.504185357,0
+FFA.US,D,20190710,000000,12.6034,12.739,12.5284,12.6967,57830.740634951,0
+FFA.US,D,20190711,000000,12.7774,12.8314,12.6928,12.7602,38810.330354012,0
+FFA.US,D,20190712,000000,12.7852,12.9736,12.713,12.9188,44919.614176686,0
+FFA.US,D,20190715,000000,12.9428,13.013,12.7928,12.816,46349.446560715,0
+FFA.US,D,20190716,000000,12.816,12.8506,12.7217,12.739,38799.931573037,0
+FFA.US,D,20190717,000000,12.7774,12.7996,12.6659,12.7034,51095.450197597,0
+FFA.US,D,20190718,000000,12.689,12.7996,12.6255,12.7506,24578.55871195,0
+FFA.US,D,20190719,000000,12.816,12.816,12.6418,12.6572,46788.275117851,0
+FFA.US,D,20190722,000000,12.7217,12.7602,12.5716,12.689,37477.206633047,0
+FFA.US,D,20190723,000000,12.7774,12.8072,12.7313,12.7506,39161.809150959,0
+FFA.US,D,20190724,000000,12.7602,12.887,12.7602,12.8256,27645.159221408,0
+FFA.US,D,20190725,000000,12.8072,12.964,12.7313,12.7774,60040.481592089,0
+FFA.US,D,20190726,000000,12.7852,12.8564,12.7448,12.7852,27190.732492811,0
+FFA.US,D,20190729,000000,12.7688,12.8467,12.739,12.7996,35014.775298223,0
+FFA.US,D,20190730,000000,12.7506,12.816,12.7448,12.816,28674.63853791,0
+FFA.US,D,20190731,000000,12.8314,12.864,12.5149,12.7034,73985.246879246,0
+FFA.US,D,20190801,000000,12.7217,12.8072,12.5553,12.5861,47753.281992309,0
+FFA.US,D,20190802,000000,12.5303,12.5553,12.4428,12.5476,49293.341454671,0
+FFA.US,D,20190805,000000,12.3332,12.3784,12.0966,12.1985,44027.398769051,0
+FFA.US,D,20190806,000000,12.2533,12.4601,12.1918,12.4053,48742.206063008,0
+FFA.US,D,20190807,000000,12.1111,12.4149,12.1111,12.2937,38396.458871217,0
+FFA.US,D,20190808,000000,12.3332,12.5072,12.3332,12.5072,25830.571941312,0
+FFA.US,D,20190809,000000,12.4996,12.5149,12.3899,12.4697,28464.58316222,0
+FFA.US,D,20190812,000000,12.4274,12.4515,12.2649,12.4515,25456.215826221,0
+FFA.US,D,20190813,000000,12.3409,12.5265,12.3091,12.4601,37015.500757767,0
+FFA.US,D,20190814,000000,12.3784,12.3784,12.0793,12.1255,39249.158911147,0
+FFA.US,D,20190815,000000,12.1524,12.212,12.0485,12.1187,37851.562748139,0
+FFA.US,D,20190816,000000,12.1899,12.3091,12.1899,12.2774,26366.109161513,0
+FFA.US,D,20190819,000000,12.4053,12.4938,12.388,12.4515,25805.614866972,0
+FFA.US,D,20190820,000000,12.4428,12.4996,12.2937,12.3716,56805.42083084,0
+FFA.US,D,20190821,000000,12.4996,12.5303,12.3649,12.4351,35733.331063579,0
+FFA.US,D,20190822,000000,12.4428,12.5303,12.3159,12.3159,57756.909290031,0
+FFA.US,D,20190823,000000,12.3409,12.4601,12.1111,12.1255,52715.580273466,0
+FFA.US,D,20190826,000000,12.2063,12.4207,12.1187,12.3716,52947.473089203,0
+FFA.US,D,20190827,000000,12.4755,12.4918,12.2303,12.262,32913.181663223,0
+FFA.US,D,20190828,000000,12.2447,12.2937,12.2303,12.2687,55536.769551919,0
+FFA.US,D,20190829,000000,12.2687,12.4274,12.2687,12.3784,59812.748288742,0
+FFA.US,D,20190830,000000,12.4996,12.4996,12.3649,12.4274,49129.04071527,0
+FFA.US,D,20190903,000000,12.3495,12.3957,12.3159,12.3495,17737.200708654,0
+FFA.US,D,20190904,000000,12.4351,12.5698,12.3957,12.4996,55331.913566716,0
+FFA.US,D,20190905,000000,12.6034,12.7313,12.5553,12.7034,39863.726866755,0
+FFA.US,D,20190906,000000,12.689,12.7774,12.6428,12.7506,27151.217125107,0
+FFA.US,D,20190909,000000,12.7852,12.8467,12.7611,12.7996,32756.160070505,0
+FFA.US,D,20190910,000000,12.739,12.991,12.739,12.912,38807.21071972,0
+FFA.US,D,20190911,000000,12.9428,13.039,12.889,13.0218,32107.276137679,0
+FFA.US,D,20190912,000000,13.0602,13.0602,12.9428,12.991,48661.095571405,0
+FFA.US,D,20190913,000000,12.9986,13.0304,12.841,12.912,32028.245402271,0
+FFA.US,D,20190916,000000,12.8708,12.9572,12.8044,12.9572,16968.730794619,0
+FFA.US,D,20190917,000000,12.912,13.0054,12.8708,13.0054,17741.360221043,0
+FFA.US,D,20190918,000000,13.0304,13.0602,12.8256,12.966,77494.835458229,0
+FFA.US,D,20190919,000000,13.0218,13.0602,12.913,13.0054,32573.141525349,0
+FFA.US,D,20190920,000000,13.0948,13.0948,12.8708,12.8928,29618.847850418,0
+FFA.US,D,20190923,000000,12.8612,12.991,12.8448,12.991,34836.956143554,0
+FFA.US,D,20190924,000000,12.9832,12.9832,12.8294,12.9006,27807.380204614,0
+FFA.US,D,20190925,000000,12.9006,12.965,12.813,12.9006,34725.689187125,0
+FFA.US,D,20190926,000000,12.9256,13.1198,12.912,13.0948,34905.588097988,0
+FFA.US,D,20190927,000000,13.1112,13.1112,12.8044,12.965,68058.981601729,0
+FFA.US,D,20190930,000000,13.0476,13.1506,12.7554,12.7554,195276.62816889,0
+FFA.US,D,20191001,000000,12.8044,12.8708,12.587,12.6111,54342.989496016,0
+FFA.US,D,20191002,000000,12.5236,12.5236,12.3466,12.4505,60771.515894614,0
+FFA.US,D,20191003,000000,12.4755,12.5698,12.4111,12.5698,41715.74975836,0
+FFA.US,D,20191004,000000,12.6034,12.7256,12.6034,12.6918,44298.806952492,0
+FFA.US,D,20191007,000000,12.6592,12.7072,12.587,12.6274,42219.050757539,0
+FFA.US,D,20191008,000000,12.5303,12.8438,12.4986,12.6111,58954.848858324,0
+FFA.US,D,20191009,000000,12.6342,12.9006,12.4909,12.8044,46359.84534169,0
+FFA.US,D,20191010,000000,12.8534,13.1506,12.8534,13.0218,43327.560809449,0
+FFA.US,D,20191011,000000,13.1679,13.3535,13.09,13.19,62543.468172714,0
+FFA.US,D,20191014,000000,13.0948,13.1188,12.9736,13.0314,30904.1371789,0
+FFA.US,D,20191015,000000,13.0698,13.1592,12.8928,12.9256,53958.23459995,0
+FFA.US,D,20191016,000000,12.9256,12.9332,12.7072,12.7342,44290.487927712,0
+FFA.US,D,20191017,000000,12.7409,12.9256,12.738,12.8708,46734.201456782,0
+FFA.US,D,20191018,000000,12.8612,13.0218,12.8217,12.991,35034.532982075,0
+FFA.US,D,20191021,000000,13.0544,13.2977,13.0496,13.0871,27153.296881302,0
+FFA.US,D,20191022,000000,13.2929,13.3131,13.0948,13.2564,26549.127706668,0
+FFA.US,D,20191023,000000,13.2564,13.2881,13.1054,13.2881,29142.583681774,0
+FFA.US,D,20191024,000000,13.2718,13.3304,12.8612,12.9736,45733.838727009,0
+FFA.US,D,20191025,000000,12.965,12.965,12.8284,12.9256,39418.659041036,0
+FFA.US,D,20191028,000000,12.9332,13.039,12.9256,12.9986,40935.841185253,0
+FFA.US,D,20191029,000000,12.9332,13.0054,12.9226,12.991,36335.420482018,0
+FFA.US,D,20191030,000000,13.013,13.0794,12.915,13.0476,42074.50770199,0
+FFA.US,D,20191031,000000,12.9832,13.0208,12.8708,13.013,45261.734070755,0
+FFA.US,D,20191101,000000,13.0544,13.1342,13.039,13.0794,30849.023639733,0
+FFA.US,D,20191104,000000,13.1034,13.215,13.0871,13.1506,43180.937997705,0
+FFA.US,D,20191105,000000,13.1198,13.1679,13.0871,13.1429,29572.053336032,0
+FFA.US,D,20191106,000000,13.1766,13.1766,13.0698,13.1198,35592.94752042,0
+FFA.US,D,20191107,000000,13.215,13.2323,13.1516,13.2083,24535.923709954,0
+FFA.US,D,20191108,000000,13.1034,13.2083,13.1034,13.19,54260.839126315,0
+FFA.US,D,20191111,000000,13.1034,13.1862,13.1034,13.1506,31643.490506205,0
+FFA.US,D,20191112,000000,13.1679,13.2323,13.1506,13.2083,43537.616185139,0
+FFA.US,D,20191113,000000,13.1996,13.3266,13.1996,13.3131,34798.480653949,0
+FFA.US,D,20191114,000000,13.2477,13.3131,13.1679,13.2564,33058.76459687,0
+FFA.US,D,20191115,000000,13.2977,13.466,13.2977,13.4016,27022.27224102,0
+FFA.US,D,20191118,000000,13.4016,13.4102,13.3535,13.392,48249.303844805,0
+FFA.US,D,20191119,000000,13.4573,13.4573,13.264,13.3198,34988.778345787,0
+FFA.US,D,20191120,000000,13.2977,13.3496,13.1996,13.2323,50456.965045747,0
+FFA.US,D,20191121,000000,13.2881,13.4747,13.2718,13.3756,51596.671440581,0
+FFA.US,D,20191122,000000,13.4804,13.4804,13.2881,13.3833,32097.917234802,0
+FFA.US,D,20191125,000000,13.3266,13.3862,13.215,13.3131,39004.78755824,0
+FFA.US,D,20191126,000000,13.3266,13.3833,13.19,13.3756,45534.182132294,0
+FFA.US,D,20191127,000000,13.3622,13.3622,13.1342,13.2881,30860.462298805,0
+FFA.US,D,20191129,000000,13.2785,13.2881,13.1429,13.19,24770.936159983,0
+FFA.US,D,20191202,000000,13.2323,13.2323,13.013,13.0476,44029.478525245,0
+FFA.US,D,20191203,000000,12.9496,13.1506,12.7726,13.0476,64245.748618283,0
+FFA.US,D,20191204,000000,13.0948,13.2304,12.9986,13.0948,61791.636308239,0
+FFA.US,D,20191205,000000,13.1342,13.1592,12.9006,13.0794,48607.021910336,0
+FFA.US,D,20191206,000000,13.19,13.2718,13.0314,13.2236,65073.491583874,0
+FFA.US,D,20191209,000000,13.215,13.4391,13.1448,13.241,56543.371550276,0
+FFA.US,D,20191210,000000,13.2323,13.4256,13.1833,13.2756,63045.729293795,0
+FFA.US,D,20191211,000000,13.3266,13.3756,13.2804,13.3362,27113.781513598,0
+FFA.US,D,20191212,000000,13.4016,13.4804,13.3448,13.3833,28424.027916419,0
+FFA.US,D,20191213,000000,13.4391,13.4804,13.3718,13.466,19246.063828092,0
+FFA.US,D,20191216,000000,13.5045,13.6497,13.491,13.5545,38055.378855244,0
+FFA.US,D,20191217,000000,13.5939,13.6555,13.49,13.5141,35643.901547197,0
+FFA.US,D,20191218,000000,13.5785,13.6189,13.466,13.5227,39804.453815199,0
+FFA.US,D,20191219,000000,13.5862,13.9007,13.5862,13.7872,81093.853553595,0
+FFA.US,D,20191220,000000,13.792,14.0295,13.792,14.0295,33678.531942966,0
+FFA.US,D,20191223,000000,14.0391,14.0527,13.7266,13.7583,36701.45757233,0
+FFA.US,D,20191224,000000,13.8997,14.0459,13.7843,13.8699,27157.456393692,0
+FFA.US,D,20191226,000000,13.8574,13.8641,13.7103,13.8161,58229.013946285,0
+FFA.US,D,20191227,000000,13.8824,14.0853,13.7997,14.0555,49512.755733239,0
+FFA.US,D,20191230,000000,14.1045,14.1045,13.8911,14.0623,76881.307380718,0
+FFA.US,D,20191231,000000,14.1343,14.2171,14.0373,14.1343,92468.040183791,0
+FFA.US,D,20200102,000000,14.2007,14.2007,13.8093,13.8911,272574.92666669,0
+FFA.US,D,20200103,000000,13.8477,13.9227,13.7679,13.8661,54346.109130309,0
+FFA.US,D,20200106,000000,13.7679,13.8468,13.6525,13.8333,55306.956492376,0
+FFA.US,D,20200107,000000,13.9055,13.9305,13.7353,13.792,39676.54880921,0
+FFA.US,D,20200108,000000,13.8737,13.9411,13.7718,13.8727,61862.348018867,0
+FFA.US,D,20200109,000000,13.9055,13.9535,13.8507,13.8785,77939.903283949,0
+FFA.US,D,20200110,000000,13.9487,14.0199,13.8824,13.8997,16578.776508065,0
+FFA.US,D,20200113,000000,13.9545,13.9977,13.9227,13.9719,62373.968042826,0
+FFA.US,D,20200114,000000,13.9545,13.9805,13.9411,13.9411,41157.335220016,0
+FFA.US,D,20200115,000000,13.9977,14.0113,13.9487,13.9901,55978.717743346,0
+FFA.US,D,20200116,000000,14.0459,14.0709,13.9805,14.0555,48016.37115097,0
+FFA.US,D,20200117,000000,14.1209,14.1853,14.0459,14.0709,49305.819991841,0
+FFA.US,D,20200121,000000,14.1045,14.2603,14.0949,14.193,51149.523858666,0
+FFA.US,D,20200122,000000,14.2343,14.2507,14.1584,14.2257,22380.256413886,0
+FFA.US,D,20200123,000000,14.2007,14.2603,14.2007,14.2103,39487.290995469,0
+FFA.US,D,20200124,000000,14.244,14.3901,14.0853,14.1285,35986.021441266,0
+FFA.US,D,20200127,000000,13.8997,14.1285,13.8574,13.9055,47766.800407576,0
+FFA.US,D,20200128,000000,13.9977,14.1343,13.9333,14.0853,48174.432621786,0
+FFA.US,D,20200129,000000,14.2007,14.2286,14.0017,14.0709,43362.916664763,0
+FFA.US,D,20200130,000000,14.0459,14.1767,13.9727,14.1767,24578.55871195,0
+FFA.US,D,20200131,000000,14.0777,14.1767,13.8997,14.0391,43168.459460535,0
+FFA.US,D,20200203,000000,14.0949,14.1527,13.9353,14.1045,46436.796320903,0
+FFA.US,D,20200204,000000,14.1767,14.1767,14.0113,14.1045,30654.566435505,0
+FFA.US,D,20200205,000000,14.1767,14.268,14.0863,14.2103,38971.511459121,0
+FFA.US,D,20200206,000000,14.2661,14.3084,14.1382,14.2603,12941.282923093,0
+FFA.US,D,20200207,000000,14.2257,14.3497,14.1421,14.3411,23576.116225984,0
+FFA.US,D,20200210,000000,14.2738,14.3901,14.2171,14.2603,47264.539286495,0
+FFA.US,D,20200211,000000,14.3411,14.3815,14.244,14.293,37155.884300927,0
+FFA.US,D,20200212,000000,14.3815,14.3815,14.3238,14.3238,31210.901217655,0
+FFA.US,D,20200213,000000,14.3584,14.4382,14.3238,14.4065,21770.887848764,0
+FFA.US,D,20200214,000000,14.4815,14.5142,14.1343,14.4161,29277.767834446,0
+FFA.US,D,20200218,000000,14.4248,14.5209,14.4161,14.4738,19574.665306895,0
+FFA.US,D,20200219,000000,14.5305,14.545,14.3815,14.3815,29162.341365627,0
+FFA.US,D,20200220,000000,14.4382,14.5142,14.3815,14.5046,34013.372690354,0
+FFA.US,D,20200221,000000,14.4469,14.5046,14.3901,14.3901,14405.431284339,0
+FFA.US,D,20200224,000000,14.193,14.2257,13.9411,13.9805,58500.422129727,0
+FFA.US,D,20200225,000000,14.1123,14.1123,13.341,13.4468,81773.933829344,0
+FFA.US,D,20200226,000000,13.4381,13.5304,13.292,13.317,54894.124887679,0
+FFA.US,D,20200227,000000,13.0794,13.0794,12.4803,12.7496,102570.45590077,0
+FFA.US,D,20200228,000000,12.3418,12.3928,11.8831,12.1043,100012.35578098,0
+FFA.US,D,20200302,000000,12.3082,12.7832,12.2024,12.5784,71043.431741486,0
+FFA.US,D,20200303,000000,12.6698,12.9486,12.6034,12.7996,54930.52062109,0
+FFA.US,D,20200304,000000,12.916,13.3506,12.916,13.1525,77252.543861517,0
+FFA.US,D,20200305,000000,13.0121,13.0121,12.7928,12.8582,30275.010929926,0
+FFA.US,D,20200306,000000,12.5294,12.6198,12.4803,12.6198,32289.254804737,0
+FFA.US,D,20200309,000000,12.2111,12.2197,11.8081,11.9475,69875.64863802,0
+FFA.US,D,20200310,000000,12.1611,12.1687,11.8177,11.9399,74517.664465154,0
+FFA.US,D,20200311,000000,11.7427,11.8139,11.1542,11.1946,58911.17397823,0
+FFA.US,D,20200312,000000,10.3252,10.5772,9.39821,9.53862,112670.79186156,0
+FFA.US,D,20200313,000000,9.83388,10.4156,9.57997,10.4156,135723.84940451,0
+FFA.US,D,20200316,000000,8.44118,10.7512,8.44118,9.52996,233415.19727193,0
+FFA.US,D,20200317,000000,9.39149,9.82711,9.21935,9.66267,111530.04558863,0
+FFA.US,D,20200318,000000,9.25204,9.25204,7.63763,8.07181,158582.44974324,0
+FFA.US,D,20200319,000000,8.14576,9.43188,7.71158,9.10357,249609.21888393,0
+FFA.US,D,20200320,000000,9.25204,9.30205,8.49503,8.67948,219438.19576374,0
+FFA.US,D,20200323,000000,8.90777,8.90777,7.71264,8.46907,264918.30423498,0
+FFA.US,D,20200324,000000,8.86566,9.7473,8.69294,9.09982,83202.726335277,0
+FFA.US,D,20200325,000000,8.97393,10.2608,8.97393,10.0348,75311.091453529,0
+FFA.US,D,20200326,000000,10.0579,10.7224,9.98389,10.5964,73175.181841313,0
+FFA.US,D,20200327,000000,10.3185,10.6301,10.0964,10.6301,65758.771250111,0
+FFA.US,D,20200330,000000,10.4637,10.9262,10.232,10.7224,108580.95130418,0
+FFA.US,D,20200331,000000,10.9176,10.9763,10.581,10.581,177951.21918684,0
+FFA.US,D,20200401,000000,9.99252,10.4041,9.89153,9.99929,87351.839944207,0
+FFA.US,D,20200402,000000,9.81652,10.4041,9.81652,9.88192,70418.465004902,0
+FFA.US,D,20200403,000000,9.99929,10.0627,9.67998,9.73864,32721.844093288,0
+FFA.US,D,20200406,000000,10.0079,10.3185,9.98576,10.3022,54144.372779398,0
+FFA.US,D,20200407,000000,10.5897,10.8494,10.5849,10.6301,76846.991403501,0
+FFA.US,D,20200408,000000,10.7156,11.0176,10.606,10.9416,104191.62585474,0
+FFA.US,D,20200409,000000,11.0522,11.4302,11.0522,11.185,71508.257251057,0
+FFA.US,D,20200413,000000,11.0436,11.0907,10.7656,11.0004,82447.774836508,0
+FFA.US,D,20200414,000000,11.1782,11.3619,11.1109,11.3292,69390.025566499,0
+FFA.US,D,20200415,000000,11.1022,11.2369,10.9763,11.2369,41401.706572923,0
+FFA.US,D,20200416,000000,11.1696,11.2032,11.0638,11.1186,24736.620182767,0
+FFA.US,D,20200417,000000,11.3619,11.3965,11.2032,11.3109,62973.97770507,0
+FFA.US,D,20200420,000000,11.1109,11.3965,11.1109,11.3042,32784.236779137,0
+FFA.US,D,20200421,000000,11.1619,11.1619,10.9262,11.008,33893.786709144,0
+FFA.US,D,20200422,000000,11.2109,11.2446,10.9926,11.0522,49845.516724431,0
+FFA.US,D,20200423,000000,11.0676,11.2206,10.9859,10.9859,32885.104954592,0
+FFA.US,D,20200424,000000,11.0859,11.1532,10.9763,11.1532,46186.185699412,0
+FFA.US,D,20200427,000000,11.1022,11.3109,11.1022,11.2965,69839.252904608,0
+FFA.US,D,20200428,000000,11.3965,11.4648,11.2619,11.3196,70483.977325043,0
+FFA.US,D,20200429,000000,11.4206,11.5658,11.4206,11.5302,78170.756221588,0
+FFA.US,D,20200430,000000,11.4465,11.5302,11.4167,11.4965,36996.782952013,0
+FFA.US,D,20200501,000000,11.2369,11.2696,11.1022,11.1782,35780.125577966,0
+FFA.US,D,20200504,000000,11.0272,11.158,11.0004,11.135,81681.384678669,0
+FFA.US,D,20200505,000000,11.2282,11.4138,11.2282,11.3196,28747.430004733,0
+FFA.US,D,20200506,000000,11.3542,11.3542,11.2109,11.2446,25284.635940137,0
+FFA.US,D,20200507,000000,11.3042,11.4379,11.3042,11.4138,58117.746989855,0
+FFA.US,D,20200508,000000,11.3696,11.5658,11.3696,11.5235,90953.977673865,0
+FFA.US,D,20200511,000000,11.4061,11.6417,11.4061,11.5725,47838.551996302,0
+FFA.US,D,20200512,000000,11.5985,11.6235,11.4138,11.4138,27925.926307727,0
+FFA.US,D,20200513,000000,11.2888,11.3475,10.9676,11.0004,107428.76637218,0
+FFA.US,D,20200514,000000,10.935,11.1022,10.807,11.1022,70678.434529271,0
+FFA.US,D,20200515,000000,11.0272,11.1446,11.0272,11.1263,27500.616165859,0
+FFA.US,D,20200518,000000,11.4061,11.5158,11.3196,11.4792,43513.698988897,0
+FFA.US,D,20200519,000000,11.4206,11.5475,11.4206,11.4648,25464.534851,0
+FFA.US,D,20200520,000000,11.5235,11.7417,11.5235,11.6321,35212.352136744,0
+FFA.US,D,20200521,000000,11.5802,11.6658,11.5389,11.5802,34164.155014488,0
+FFA.US,D,20200522,000000,11.6745,11.6745,11.5475,11.6235,25816.013647947,0
+FFA.US,D,20200526,000000,11.8687,11.8869,11.6985,11.7254,62809.676965668,0
+FFA.US,D,20200527,000000,11.7841,11.8851,11.6571,11.8505,80668.543411727,0
+FFA.US,D,20200528,000000,11.8505,11.9687,11.7485,11.8263,65983.384919166,0
+FFA.US,D,20200529,000000,11.8263,11.8417,11.6908,11.8341,70229.207191161,0
+FFA.US,D,20200601,000000,11.8167,11.9937,11.8167,11.9773,79996.782160758,0
+FFA.US,D,20200602,000000,11.9505,12.0601,11.9101,12.0601,74371.041653411,0
+FFA.US,D,20200603,000000,12.087,12.2707,12.087,12.2543,85432.224976266,0
+FFA.US,D,20200604,000000,12.1783,12.2226,12.0677,12.2043,85084.905691709,0
+FFA.US,D,20200605,000000,12.3966,12.4899,12.3793,12.4236,105626.65762926,0
+FFA.US,D,20200608,000000,12.4659,12.6496,12.4659,12.6496,66604.192143359,0
+FFA.US,D,20200609,000000,12.6168,12.6765,12.4322,12.6572,65304.344521514,0
+FFA.US,D,20200610,000000,12.7678,12.7678,12.5572,12.5736,60256.776236363,0
+FFA.US,D,20200611,000000,12.3476,12.3476,11.9505,11.9773,130224.97402506,0
+FFA.US,D,20200612,000000,12.2793,12.312,11.8957,12.1111,64487.000336898,0
+FFA.US,D,20200615,000000,11.8505,12.1861,11.8505,12.1187,42732.750537693,0
+FFA.US,D,20200616,000000,12.4159,12.5188,12.2178,12.2543,46705.084870053,0
+FFA.US,D,20200617,000000,12.4063,12.4063,12.2293,12.263,41657.516584902,0
+FFA.US,D,20200618,000000,12.2447,12.3793,12.1707,12.3476,48391.767144158,0
+FFA.US,D,20200619,000000,12.3303,12.4659,12.212,12.3707,83330.631341266,0
+FFA.US,D,20200622,000000,12.3072,12.3678,12.2216,12.3601,44667.963677096,0
+FFA.US,D,20200623,000000,12.4447,12.5226,12.3601,12.3678,31981.450887885,0
+FFA.US,D,20200624,000000,12.3678,12.3678,12.0523,12.1361,29766.51054026,0
+FFA.US,D,20200625,000000,12.0947,12.1966,12.0341,12.1707,36760.730623886,0
+FFA.US,D,20200626,000000,12.2313,12.2313,11.9043,12.0159,48454.159830007,0
+FFA.US,D,20200629,000000,11.9985,12.1187,11.9139,12.1187,43767.429244682,0
+FFA.US,D,20200630,000000,12.2399,12.4784,12.187,12.4784,151444.72648216,0
+FFA.US,D,20200701,000000,12.4534,12.5649,12.4351,12.5226,41460.979624479,0
+FFA.US,D,20200702,000000,12.5996,12.6688,12.5486,12.5813,35908.030583955,0
+FFA.US,D,20200706,000000,12.6918,12.7294,12.5572,12.7198,58429.710419098,0
+FFA.US,D,20200707,000000,12.7294,12.7524,12.5996,12.6505,74844.186187762,0
+FFA.US,D,20200708,000000,12.7294,12.7717,12.5966,12.7294,43973.325107982,0
+FFA.US,D,20200709,000000,12.7967,12.7967,12.513,12.6784,42136.900387838,0
+FFA.US,D,20200710,000000,12.7111,12.7804,12.5601,12.7804,29272.568443959,0
+FFA.US,D,20200713,000000,12.8226,12.866,12.4784,12.513,37837.004454774,0
+FFA.US,D,20200714,000000,12.4957,12.6784,12.4274,12.6688,23398.297071315,0
+FFA.US,D,20200715,000000,12.789,12.866,12.6842,12.813,26561.606243838,0
+FFA.US,D,20200716,000000,12.738,12.84,12.6698,12.7804,40995.114236809,0
+FFA.US,D,20200717,000000,12.84,12.8822,12.7524,12.8304,35974.582782194,0
+FFA.US,D,20200720,000000,12.8054,12.8698,12.7448,12.8476,26470.09697126,0
+FFA.US,D,20200721,000000,12.866,13.0024,12.866,12.891,39455.054774447,0
+FFA.US,D,20200722,000000,12.9766,12.9958,12.891,12.9862,30461.149109374,0
+FFA.US,D,20200723,000000,12.9958,12.9958,12.7198,12.8178,49661.458301178,0
+FFA.US,D,20200724,000000,12.7717,12.7717,12.6602,12.7015,20619.742794859,0
+FFA.US,D,20200727,000000,12.7294,12.7804,12.714,12.7804,9495.1269080564,0
+FFA.US,D,20200728,000000,12.7524,12.764,12.5909,12.6332,26416.023310191,0
+FFA.US,D,20200729,000000,12.7111,12.7804,12.6592,12.7804,18154.191825742,0
+FFA.US,D,20200730,000000,12.6592,12.738,12.5486,12.7294,44204.178045622,0
+FFA.US,D,20200731,000000,12.7448,12.8572,12.6688,12.7524,38139.60898114,0
+FFA.US,D,20200803,000000,12.762,12.9958,12.762,12.9592,24776.135550471,0
+FFA.US,D,20200804,000000,12.9428,13.0092,12.8822,12.9332,40613.478975035,0
+FFA.US,D,20200805,000000,13.0188,13.0468,12.9332,13.0371,28291.963398039,0
+FFA.US,D,20200806,000000,13.0544,13.0977,12.9592,13.0612,46323.449608279,0
+FFA.US,D,20200807,000000,13.0188,13.066,12.8226,13.0284,51345.020940991,0
+FFA.US,D,20200810,000000,13.0371,13.0977,13.0024,13.0977,53550.602385739,0
+FFA.US,D,20200811,000000,13.089,13.19,12.8726,12.9958,98029.308249094,0
+FFA.US,D,20200812,000000,13.089,13.3266,13.089,13.3266,44753.233681089,0
+FFA.US,D,20200813,000000,13.3266,13.3554,13.2766,13.3189,26209.087568794,0
+FFA.US,D,20200814,000000,13.3641,13.3641,13.2852,13.3266,23979.588927804,0
+FFA.US,D,20200817,000000,13.4237,13.517,13.3189,13.3641,39027.664876384,0
+FFA.US,D,20200818,000000,13.3785,13.3968,13.3122,13.3785,23540.760370669,0
+FFA.US,D,20200819,000000,13.3189,13.3516,13.2602,13.2602,40240.162738042,0
+FFA.US,D,20200820,000000,13.1833,13.3266,13.139,13.3266,37893.157872038,0
+FFA.US,D,20200821,000000,13.3554,13.3554,13.267,13.3266,31944.015276376,0
+FFA.US,D,20200824,000000,13.4314,13.4593,13.3785,13.4391,12819.617185688,0
+FFA.US,D,20200825,000000,13.4823,13.5939,13.3362,13.4314,66680.103244475,0
+FFA.US,D,20200826,000000,13.5073,13.5073,13.3362,13.4237,126137.21322388,0
+FFA.US,D,20200827,000000,13.3554,13.5073,13.3362,13.5073,41079.344362706,0
+FFA.US,D,20200828,000000,13.492,13.5939,13.4727,13.5939,20540.71205945,0
+FFA.US,D,20200831,000000,13.6545,13.6545,13.415,13.5429,44124.107432116,0
+FFA.US,D,20200901,000000,13.5429,13.6122,13.4833,13.6025,16081.714777472,0
+FFA.US,D,20200902,000000,13.7055,13.7151,13.4564,13.6718,68280.475636491,0
+FFA.US,D,20200903,000000,13.5593,13.6122,13.089,13.14,46047.881912447,0
+FFA.US,D,20200904,000000,13.2342,13.2852,12.8054,13.089,48444.80092713,0
+FFA.US,D,20200908,000000,12.9592,12.9592,12.7967,12.8572,32518.027986182,0
+FFA.US,D,20200909,000000,13.0024,13.1996,12.966,13.1477,23287.030114886,0
+FFA.US,D,20200910,000000,13.1833,13.2948,12.9332,12.9428,44084.592064412,0
+FFA.US,D,20200911,000000,13.0468,13.1064,12.8726,12.9862,18010.68864829,0
+FFA.US,D,20200914,000000,13.0794,13.267,13.0746,13.1477,24572.319443366,0
+FFA.US,D,20200915,000000,13.2948,13.3266,13.2256,13.2766,13884.452357504,0
+FFA.US,D,20200916,000000,13.3035,13.3872,13.216,13.216,27842.736059929,0
+FFA.US,D,20200917,000000,13.0468,13.1996,12.9862,13.1064,20495.997301259,0
+FFA.US,D,20200918,000000,13.1227,13.14,12.8986,12.9862,30116.94945911,0
+FFA.US,D,20200921,000000,13.0977,13.2083,12.6178,12.8054,66032.259189747,0
+FFA.US,D,20200922,000000,12.8274,12.9572,12.8246,12.915,49453.482681682,0
+FFA.US,D,20200923,000000,12.9572,12.9572,12.5996,12.5996,23867.282093277,0
+FFA.US,D,20200924,000000,12.6332,12.7274,12.5294,12.5736,34914.947000865,0
+FFA.US,D,20200925,000000,12.5563,12.7409,12.5216,12.7044,42169.136608861,0
+FFA.US,D,20200928,000000,12.941,13.0621,12.8842,12.9332,33337.451926994,0
+FFA.US,D,20200929,000000,13.0092,13.089,12.9246,13.0468,44260.331462885,0
+FFA.US,D,20200930,000000,13.2034,13.2814,13.0554,13.239,150518.19509731,0
+FFA.US,D,20201001,000000,13.3333,13.39,13.1679,13.3006,63942.10421382,0
+FFA.US,D,20201002,000000,13.2034,13.2034,12.9486,13.1592,36913.592704215,0
+FFA.US,D,20201005,000000,13.1679,13.264,13.116,13.2198,49503.396830361,0
+FFA.US,D,20201006,000000,13.317,13.3766,13.0986,13.239,24058.619663212,0
+FFA.US,D,20201007,000000,13.3766,13.4997,13.2496,13.492,75756.159279248,0
+FFA.US,D,20201008,000000,13.6574,13.6574,13.4823,13.5612,33529.829375027,0
+FFA.US,D,20201009,000000,13.6843,13.6843,13.5439,13.5968,26318.274769029,0
+FFA.US,D,20201012,000000,13.5968,13.8237,13.5699,13.7189,42214.891245149,0
+FFA.US,D,20201013,000000,13.7103,13.7189,13.5968,13.5968,22128.605914296,0
+FFA.US,D,20201014,000000,13.6391,13.7449,13.5439,13.6574,37721.577985954,0
+FFA.US,D,20201015,000000,13.5968,13.6487,13.466,13.6487,30984.207792405,0
+FFA.US,D,20201016,000000,13.7189,13.7189,13.3766,13.4304,149669.65456977,0
+FFA.US,D,20201019,000000,13.4381,13.492,13.2294,13.3083,79997.822038855,0
+FFA.US,D,20201020,000000,13.1236,13.4304,13.1236,13.3948,98596.041812219,0
+FFA.US,D,20201021,000000,13.4304,13.4304,13.3439,13.4304,24233.319183589,0
+FFA.US,D,20201022,000000,13.3948,13.492,13.3766,13.492,35681.337158705,0
+FFA.US,D,20201023,000000,13.5872,13.5872,13.3766,13.4756,22498.802516998,0
+FFA.US,D,20201026,000000,13.3708,13.4045,13.116,13.2121,40954.558991008,0
+FFA.US,D,20201027,000000,13.1592,13.2198,13.0468,13.0468,40641.555683667,0
+FFA.US,D,20201028,000000,12.8967,12.8967,12.5909,12.6611,33404.004125232,0
+FFA.US,D,20201029,000000,12.6707,12.8178,12.6611,12.7322,28601.847071087,0
+FFA.US,D,20201030,000000,12.6707,12.713,12.5034,12.5736,27778.263617885,0
+FFA.US,D,20201102,000000,12.6428,12.7842,12.6428,12.6524,39329.229524652,0
+FFA.US,D,20201103,000000,12.8274,13.0016,12.8208,12.9948,27772.024349301,0
+FFA.US,D,20201104,000000,13.1323,13.3237,13.0794,13.2468,27896.809720998,0
+FFA.US,D,20201105,000000,13.4381,13.5699,13.4381,13.5535,41389.228035753,0
+FFA.US,D,20201106,000000,13.5535,13.5795,13.4823,13.5439,31905.539786769,0
+FFA.US,D,20201109,000000,14.0075,14.1219,13.7805,13.7891,58484.823958264,0
+FFA.US,D,20201110,000000,13.6314,13.7535,13.6227,13.7189,35715.653135922,0
+FFA.US,D,20201111,000000,13.842,14.1834,13.8151,13.9911,110933.15556068,0
+FFA.US,D,20201112,000000,13.9719,13.9719,13.8237,13.842,47156.391964357,0
+FFA.US,D,20201113,000000,13.9623,14.0757,13.9469,14.0757,35057.41030022,0
+FFA.US,D,20201116,000000,14.1737,14.3295,14.1689,14.3219,19194.069923218,0
+FFA.US,D,20201117,000000,14.2353,14.5854,14.1651,14.5142,48142.196400764,0
+FFA.US,D,20201118,000000,14.5055,14.6008,14.3584,14.4007,30675.363997455,0
+FFA.US,D,20201119,000000,14.3738,14.3911,14.2343,14.2873,23014.582053347,0
+FFA.US,D,20201120,000000,14.3295,14.4007,14.1565,14.2257,21529.63613015,0
+FFA.US,D,20201123,000000,14.3132,14.3392,14.1469,14.1987,35170.757012845,0
+FFA.US,D,20201124,000000,14.3392,14.4267,14.2353,14.3671,59596.453644466,0
+FFA.US,D,20201125,000000,14.3738,14.3825,14.269,14.3488,31893.061249599,0
+FFA.US,D,20201127,000000,14.3584,14.4199,14.2969,14.4007,32937.098859466,0
+FFA.US,D,20201130,000000,14.269,14.3738,14.2449,14.3132,67828.128664089,0
+FFA.US,D,20201201,000000,14.4969,14.5411,14.3738,14.5334,45184.783091542,0
+FFA.US,D,20201202,000000,14.4527,14.6286,14.4199,14.6008,58761.431532193,0
+FFA.US,D,20201203,000000,14.5411,14.6382,14.5334,14.5584,39592.318683314,0
+FFA.US,D,20201204,000000,14.5931,14.7238,14.5411,14.7238,48337.69348309,0
+FFA.US,D,20201207,000000,14.6902,14.6902,14.5488,14.62,68150.490874307,0
+FFA.US,D,20201208,000000,14.62,14.7854,14.5892,14.7854,72026.116543601,0
+FFA.US,D,20201209,000000,14.8306,14.8988,14.7594,14.8912,146854.7045599,0
+FFA.US,D,20201210,000000,14.8988,14.8988,14.6834,14.7594,65039.175606658,0
+FFA.US,D,20201211,000000,14.795,14.8306,14.6623,14.7768,34444.922100807,0
+FFA.US,D,20201214,000000,14.8825,14.9874,14.7738,14.8306,37011.341245378,0
+FFA.US,D,20201215,000000,14.9258,15.0296,14.846,14.9354,27789.702276958,0
+FFA.US,D,20201216,000000,15.0296,15.0488,14.9258,15.021,28458.343893635,0
+FFA.US,D,20201217,000000,15.1344,15.144,15.0576,15.0912,31631.011969035,0
+FFA.US,D,20201218,000000,15.1008,15.2142,14.9326,15.0826,47441.318563066,0
+FFA.US,D,20201221,000000,14.8373,15.0912,14.8373,15.0912,36055.693273797,0
+FFA.US,D,20201222,000000,15.1142,15.1854,14.8556,15.069,37403.375288127,0
+FFA.US,D,20201223,000000,15.0334,15.1316,15.0334,15.069,23517.883052524,0
+FFA.US,D,20201224,000000,15.1142,15.1142,15.0076,15.0528,8594.5924756419,0
+FFA.US,D,20201228,000000,15.0864,15.2498,15.069,15.1142,25722.424619174,0
+FFA.US,D,20201229,000000,15.2384,15.4614,15.1932,15.2556,45521.703595124,0
+FFA.US,D,20201230,000000,15.3268,15.8076,15.3268,15.6211,43056.152626008,0
+FFA.US,D,20201231,000000,15.7624,15.7624,15.5701,15.6643,85686.995110147,0
+FFA.US,D,20210104,000000,15.6836,15.7269,14.7142,14.946,302295.68257067,0
+FFA.US,D,20210105,000000,14.9181,14.971,14.8123,14.9374,65856.519791274,0
+FFA.US,D,20210106,000000,14.9374,15.2556,14.8123,15.0334,38601.314856419,0
+FFA.US,D,20210107,000000,15.1586,15.4076,15.1142,15.3989,48704.770451499,0
+FFA.US,D,20210108,000000,15.4788,15.5489,15.3326,15.5489,32297.573829518,0
+FFA.US,D,20210111,000000,15.4162,15.4912,15.2028,15.4788,79984.303623588,0
+FFA.US,D,20210112,000000,15.5586,15.647,15.3364,15.4614,28516.577067093,0
+FFA.US,D,20210113,000000,15.5239,15.5239,15.3268,15.3989,110455.85151394,0
+FFA.US,D,20210114,000000,15.5047,15.5047,15.3537,15.4076,51779.689985737,0
+FFA.US,D,20210115,000000,15.4258,15.4634,15.2652,15.3182,39153.490126179,0
+FFA.US,D,20210119,000000,15.4864,15.5239,15.3893,15.3893,24931.077386995,0
+FFA.US,D,20210120,000000,15.496,15.6836,15.4864,15.647,25287.755574429,0
+FFA.US,D,20210121,000000,15.6393,15.7269,15.6028,15.6557,29394.234181364,0
+FFA.US,D,20210122,000000,15.6297,15.647,15.5489,15.6297,28703.755124639,0
+FFA.US,D,20210125,000000,15.5768,15.7365,15.4162,15.496,47285.336848444,0
+FFA.US,D,20210126,000000,15.5143,15.6114,15.4691,15.5047,20535.512668963,0
+FFA.US,D,20210127,000000,15.3095,15.3989,15.0152,15.0614,80349.300835801,0
+FFA.US,D,20210128,000000,15.0614,15.2691,15.0614,15.1768,25598.679125575,0
+FFA.US,D,20210129,000000,15.1316,15.1586,14.7844,14.9806,44677.322579974,0
+FFA.US,D,20210201,000000,15.0528,15.2826,15.0238,15.2028,32620.975917833,0
+FFA.US,D,20210202,000000,15.3268,15.5403,15.3268,15.4864,21577.470522634,0
+FFA.US,D,20210203,000000,15.4422,15.5143,15.4422,15.4788,18452.636839718,0
+FFA.US,D,20210204,000000,15.4788,15.6259,15.4788,15.5489,39533.045631758,0
+FFA.US,D,20210205,000000,15.6643,15.7624,15.6643,15.7095,20610.383891981,0
+FFA.US,D,20210208,000000,15.7095,15.8403,15.6788,15.8345,42334.477226359,0
+FFA.US,D,20210209,000000,15.8432,15.8605,15.7365,15.8345,22307.464947063,0
+FFA.US,D,20210210,000000,15.9047,16.0029,15.8249,15.9403,41160.454854309,0
+FFA.US,D,20210211,000000,16.0029,16.0029,15.7999,15.8971,23618.75122798,0
+FFA.US,D,20210212,000000,15.923,16.0029,15.8875,15.9875,28230.610590287,0
+FFA.US,D,20210216,000000,15.9759,16.1807,15.9211,16.0827,37322.264796523,0
+FFA.US,D,20210217,000000,16.0923,16.0923,15.9941,16.0567,25343.908991693,0
+FFA.US,D,20210218,000000,16.0297,16.074,15.9327,16.074,22960.508392278,0
+FFA.US,D,20210219,000000,16.1807,16.2173,16.0201,16.1095,42506.057112442,0
+FFA.US,D,20210222,000000,16.0201,16.0827,16.0029,16.0385,29148.822950359,0
+FFA.US,D,20210223,000000,16.0029,16.0115,15.647,16.0029,28462.503406024,0
+FFA.US,D,20210224,000000,16.0481,16.1807,15.9279,16.1269,31681.965995812,0
+FFA.US,D,20210225,000000,16.0923,16.1807,15.8259,15.8778,23959.831243952,0
+FFA.US,D,20210226,000000,15.9047,15.9047,15.6922,15.8249,23002.103516177,0
+FFA.US,D,20210301,000000,15.8875,16.1711,15.8807,16.1095,36210.635110321,0
+FFA.US,D,20210302,000000,16.1269,16.1807,16.0481,16.1009,23435.732682824,0
+FFA.US,D,20210303,000000,16.1183,16.1807,15.8701,15.9047,28460.42364983,0
+FFA.US,D,20210304,000000,15.8971,16.0029,15.5586,15.7365,24157.408082472,0
+FFA.US,D,20210305,000000,15.8345,15.9941,15.622,15.8778,29432.709670971,0
+FFA.US,D,20210308,000000,15.9403,16.074,15.8605,15.9403,21884.23456139,0
+FFA.US,D,20210309,000000,16.1183,16.3231,16.0385,16.1807,19928.223860037,0
+FFA.US,D,20210310,000000,16.2337,16.3481,16.1807,16.2433,29378.636009902,0
+FFA.US,D,20210311,000000,16.2865,16.4298,16.2789,16.4298,23446.131463799,0
+FFA.US,D,20210312,000000,16.3943,16.5375,16.2519,16.5375,38036.661049489,0
+FFA.US,D,20210315,000000,16.5721,16.6164,16.501,16.5904,50895.793602882,0
+FFA.US,D,20210316,000000,16.5808,16.7943,16.5808,16.7318,33440.399858644,0
+FFA.US,D,20210317,000000,16.7943,16.7943,16.475,16.7674,42883.532861827,0
+FFA.US,D,20210318,000000,16.7577,16.7674,16.5904,16.626,30199.09982881,0
+FFA.US,D,20210319,000000,16.5375,16.7145,16.5317,16.6164,36262.629015195,0
+FFA.US,D,20210322,000000,16.6116,16.7472,16.5943,16.5943,24286.35296656,0
+FFA.US,D,20210323,000000,16.5577,16.6846,16.5577,16.6654,17621.774239834,0
+FFA.US,D,20210324,000000,16.7289,16.7289,16.4943,16.6385,22476.965076951,0
+FFA.US,D,20210325,000000,16.5029,16.6481,16.3241,16.6298,30659.765825993,0
+FFA.US,D,20210326,000000,16.675,16.6923,16.5395,16.6654,17785.035101138,0
+FFA.US,D,20210329,000000,16.7116,16.8193,16.575,16.775,37664.384690593,0
+FFA.US,D,20210330,000000,16.775,16.8193,16.6029,16.7558,38110.492394411,0
+FFA.US,D,20210331,000000,16.8924,17.0366,16.675,16.9106,91194.189514383,0
+FFA.US,D,20210401,000000,16.9645,16.9972,16.7654,16.9193,62221.105962497,0
+FFA.US,D,20210405,000000,17.001,17.0366,16.9385,17.0193,44066.914136755,0
+FFA.US,D,20210406,000000,17.0452,17.254,16.8645,17.254,39988.512238453,0
+FFA.US,D,20210407,000000,17.254,17.3088,17.078,17.1722,135847.59489812,0
+FFA.US,D,20210408,000000,17.3088,17.4616,17.2808,17.4174,74519.744221349,0
+FFA.US,D,20210409,000000,17.5252,17.5492,17.4174,17.5155,42431.185889425,0
+FFA.US,D,20210412,000000,17.4982,17.5886,17.4982,17.5444,25270.077646772,0
+FFA.US,D,20210413,000000,17.579,17.6328,17.5444,17.6155,32585.620062518,0
+FFA.US,D,20210414,000000,17.6521,17.7963,17.5155,17.579,29957.848110196,0
+FFA.US,D,20210415,000000,17.6963,17.779,17.6617,17.7415,38616.913027881,0
+FFA.US,D,20210416,000000,17.8425,17.8425,17.6876,17.7155,37657.10554391,0
+FFA.US,D,20210419,000000,17.7059,17.7059,17.6078,17.6607,30254.213367977,0
+FFA.US,D,20210420,000000,17.6424,17.6876,17.5155,17.552,45938.694712212,0
+FFA.US,D,20210421,000000,17.5155,17.779,17.4809,17.7338,26899.566625518,0
+FFA.US,D,20210422,000000,17.779,17.779,17.5107,17.5607,19836.714587458,0
+FFA.US,D,20210423,000000,17.6328,17.805,17.5252,17.6078,17671.688388513,0
+FFA.US,D,20210426,000000,17.579,17.678,17.4616,17.5511,34646.658451716,0
+FFA.US,D,20210427,000000,17.5886,17.678,17.452,17.5059,24781.334940958,0
+FFA.US,D,20210428,000000,17.579,17.7511,17.4616,17.6876,39295.953425534,0
+FFA.US,D,20210429,000000,17.7338,17.755,17.5607,17.6328,35962.104245024,0
+FFA.US,D,20210430,000000,17.5348,17.7155,17.5059,17.5982,37166.283081901,0
+FFA.US,D,20210503,000000,17.7059,17.7059,17.4809,17.5982,28983.482332861,0
+FFA.US,D,20210504,000000,17.552,17.6704,17.452,17.6155,35456.723489651,0
+FFA.US,D,20210505,000000,17.6155,17.6867,17.5059,17.6155,18360.087689042,0
+FFA.US,D,20210506,000000,17.6704,17.8502,17.5059,17.8502,26816.37637772,0
+FFA.US,D,20210507,000000,17.8963,17.9502,17.8377,17.9137,29247.611369619,0
+FFA.US,D,20210510,000000,18.0406,18.0502,17.7694,17.7963,56601.604723734,0
+FFA.US,D,20210511,000000,17.6424,17.6424,17.3732,17.4078,25369.90594413,0
+FFA.US,D,20210512,000000,17.3088,17.5886,17.1992,17.2088,33214.746311491,0
+FFA.US,D,20210513,000000,17.1914,17.4386,17.1914,17.2626,45931.41556553,0
+FFA.US,D,20210514,000000,17.3982,17.6242,17.3982,17.5982,13945.805165255,0
+FFA.US,D,20210517,000000,17.6078,17.678,17.53,17.6155,51471.886068884,0
+FFA.US,D,20210518,000000,17.7415,17.8146,17.6328,17.7511,93106.525335641,0
+FFA.US,D,20210519,000000,17.6876,17.6876,17.5059,17.6424,42667.238217551,0
+FFA.US,D,20210520,000000,17.7338,18.0223,17.6424,17.8329,45956.37263987,0
+FFA.US,D,20210521,000000,17.8329,18.0137,17.7155,17.9319,88185.822178384,0
+FFA.US,D,20210524,000000,18.0589,18.1309,17.8781,18.0137,52031.340485326,0
+FFA.US,D,20210525,000000,18.0502,18.1397,17.9829,17.9954,48610.141544628,0
+FFA.US,D,20210526,000000,18.0223,18.0945,17.9204,17.9598,22064.133472253,0
+FFA.US,D,20210527,000000,18.005,18.005,17.8261,17.8867,34810.959191117,0
+FFA.US,D,20210528,000000,17.905,17.9502,17.8031,17.9502,27533.892264978,0
+FFA.US,D,20210601,000000,17.9502,17.9675,17.8781,17.9598,44608.69062554,0
+FFA.US,D,20210602,000000,17.8867,18.005,17.8733,18.005,41666.87548778,0
+FFA.US,D,20210603,000000,17.8425,17.9867,17.8232,17.9675,47702.327965532,0
+FFA.US,D,20210604,000000,17.9675,18.0002,17.9598,17.9954,47197.987088256,0
+FFA.US,D,20210607,000000,17.9954,18.0406,17.9137,17.9233,43615.60704245,0
+FFA.US,D,20210608,000000,17.9954,18.4117,17.9675,18.2309,57588.44903824,0
+FFA.US,D,20210609,000000,18.1857,18.5012,18.1771,18.2357,70985.198568027,0
+FFA.US,D,20210610,000000,18.3387,18.5012,18.2021,18.2945,39720.223689304,0
+FFA.US,D,20210611,000000,18.3675,18.5387,18.3387,18.3753,55947.521400422,0
+FFA.US,D,20210614,000000,18.3829,18.5099,18.3387,18.3829,47133.514646212,0
+FFA.US,D,20210615,000000,18.5473,18.5473,18.3059,18.3387,24543.202856637,0
+FFA.US,D,20210616,000000,18.4657,18.5099,18.3127,18.3387,25706.826447712,0
+FFA.US,D,20210617,000000,18.4464,18.4464,18.1223,18.1771,42725.47139101,0
+FFA.US,D,20210618,000000,18.3041,18.3579,17.9771,18.0945,22234.673480239,0
+FFA.US,D,20210621,000000,18.1137,18.3483,18.0945,18.2849,52301.708790669,0
+FFA.US,D,20210622,000000,18.2445,18.3839,18.1887,18.1887,59762.834140062,0
+FFA.US,D,20210623,000000,18.2897,18.6022,18.1607,18.4445,33622.378525702,0
+FFA.US,D,20210624,000000,18.5733,18.5925,18.4281,18.5925,21918.550538606,0
+FFA.US,D,20210625,000000,18.7022,18.7397,18.5377,18.6666,21896.713098559,0
+FFA.US,D,20210628,000000,18.6935,19.0426,18.6829,18.7762,47492.272589841,0
+FFA.US,D,20210629,000000,18.8493,18.8589,18.6377,18.8493,43486.662158363,0
+FFA.US,D,20210630,000000,18.9686,18.9686,18.5377,18.6666,115247.60978711,0
+FFA.US,D,20210701,000000,18.7945,19.0878,18.0809,18.7859,72884.015974019,0
+FFA.US,D,20210702,000000,18.8859,19.0147,18.7859,18.9878,88195.18108126,0
+FFA.US,D,20210706,000000,18.9878,19.1426,18.7397,18.8041,27758.505934034,0
+FFA.US,D,20210707,000000,18.7859,18.8859,18.6205,18.7493,31458.392204854,0
+FFA.US,D,20210708,000000,18.5925,18.8205,18.5003,18.6377,37943.072020716,0
+FFA.US,D,20210709,000000,18.7945,19.1253,18.7945,18.9426,41235.326077327,0
+FFA.US,D,20210712,000000,18.9503,18.9599,18.8041,18.8782,15265.410470953,0
+FFA.US,D,20210713,000000,18.9138,18.958,18.8291,18.8686,24805.252137201,0
+FFA.US,D,20210714,000000,18.9503,19.0618,18.8214,19.0618,29683.320292462,0
+FFA.US,D,20210715,000000,18.9234,19.0147,18.8955,18.9503,23075.934861097,0
+FFA.US,D,20210716,000000,19.0522,19.1676,18.933,18.9782,19319.895173013,0
+FFA.US,D,20210719,000000,18.8407,18.8407,18.5003,18.7022,53793.933860548,0
+FFA.US,D,20210720,000000,18.7022,18.9426,18.6118,18.8686,29872.578106203,0
+FFA.US,D,20210721,000000,18.8311,19.1311,18.8311,19.0618,35154.118963285,0
+FFA.US,D,20210722,000000,19.1263,19.1811,18.8137,18.9234,37352.42126135,0
+FFA.US,D,20210723,000000,19.0705,19.257,18.9234,18.9782,26769.581863333,0
+FFA.US,D,20210726,000000,19.033,19.0878,18.9974,19.0426,11747.50286719,0
+FFA.US,D,20210727,000000,19.0974,19.486,18.758,18.8407,23357.741825514,0
+FFA.US,D,20210728,000000,18.933,18.933,18.7397,18.8493,17532.344723451,0
+FFA.US,D,20210729,000000,18.933,19.0061,18.8311,18.8955,19574.665306895,0
+FFA.US,D,20210730,000000,18.8311,19.0244,18.8311,18.8686,13996.759192031,0
+FFA.US,D,20210802,000000,18.9686,19.0618,18.8041,18.8407,12885.129505829,0
+FFA.US,D,20210803,000000,18.8041,18.8589,18.7397,18.8214,15033.517655216,0
+FFA.US,D,20210804,000000,18.7301,18.8926,18.6753,18.7214,22142.124329563,0
+FFA.US,D,20210805,000000,18.7666,19.134,18.6666,19.134,40405.50335554,0
+FFA.US,D,20210806,000000,19.134,19.4552,18.9253,19.3648,29336.001007905,0
+FFA.US,D,20210809,000000,19.3552,19.4292,19.259,19.3004,21391.332343185,0
+FFA.US,D,20210810,000000,19.3744,19.4936,19.1811,19.3196,16976.009941301,0
+FFA.US,D,20210811,000000,19.3744,19.5196,19.2936,19.3552,15460.907553278,0
+FFA.US,D,20210812,000000,19.4552,19.7033,19.4004,19.5196,12429.662899134,0
+FFA.US,D,20210813,000000,19.584,19.584,19.3696,19.4744,9914.1977813394,0
+FFA.US,D,20210816,000000,19.5022,19.5484,19.2908,19.4196,27203.211029981,0
+FFA.US,D,20210817,000000,19.31,19.511,19.2908,19.3196,17805.832663087,0
+FFA.US,D,20210818,000000,19.3552,19.5571,19.1984,19.1984,27943.604235384,0
+FFA.US,D,20210819,000000,19.1618,19.4264,18.7493,18.9426,17486.590087162,0
+FFA.US,D,20210820,000000,19.0426,19.3908,18.9782,19.3263,20809.000608599,0
+FFA.US,D,20210823,000000,19.3908,19.5668,19.2552,19.336,26629.198320174,0
+FFA.US,D,20210824,000000,19.4196,19.4956,19.3166,19.383,36630.745861701,0
+FFA.US,D,20210825,000000,19.4388,19.484,19.3456,19.4466,19866.871052285,0
+FFA.US,D,20210826,000000,19.4196,19.5196,19.31,19.4004,17505.307892917,0
+FFA.US,D,20210827,000000,19.3744,19.5571,19.3744,19.4552,11133.974789679,0
+FFA.US,D,20210830,000000,19.5571,19.5668,19.4196,19.5668,11460.496512286,0
+FFA.US,D,20210831,000000,19.6312,19.6312,19.4292,19.6128,14724.673860265,0
+FFA.US,D,20210901,000000,19.658,19.658,19.4936,19.5388,15126.06680589,0
+FFA.US,D,20210902,000000,19.4196,19.584,19.383,19.5196,31661.168433862,0
+FFA.US,D,20210903,000000,19.5484,19.9062,19.4648,19.8062,27840.656303734,0
+FFA.US,D,20210907,000000,19.8052,19.8235,19.6196,19.7677,13335.396722037,0
+FFA.US,D,20210908,000000,19.7956,20.3563,19.7418,20.3563,19411.404445591,0
+FFA.US,D,20210909,000000,20.3015,20.3015,19.6128,19.6388,28943.966965157,0
+FFA.US,D,20210910,000000,19.686,19.8321,19.5022,19.5388,14283.765546935,0
+FFA.US,D,20210913,000000,19.6216,19.6216,19.3744,19.4196,16566.297970895,0
+FFA.US,D,20210914,000000,19.5484,19.5484,19.336,19.3456,15080.312169602,0
+FFA.US,D,20210915,000000,19.4552,19.511,19.3196,19.4648,26882.928575958,0
+FFA.US,D,20210916,000000,19.4196,19.5474,19.1166,19.2456,22211.796162095,0
+FFA.US,D,20210917,000000,19.3196,19.5484,19.1811,19.2456,13850.136380288,0
+FFA.US,D,20210920,000000,19.0147,19.4946,18.6666,18.8214,28244.129005554,0
+FFA.US,D,20210921,000000,18.8859,19.5484,18.8311,18.8782,23122.729375483,0
+FFA.US,D,20210922,000000,19.0648,19.1302,18.8772,18.9849,11234.842965135,0
+FFA.US,D,20210923,000000,19.008,19.3166,18.9994,19.1474,19190.950288926,0
+FFA.US,D,20210924,000000,19.157,19.232,18.934,19.1474,8063.2147678315,0
+FFA.US,D,20210927,000000,19.1109,19.2128,19.008,19.008,10377.983412814,0
+FFA.US,D,20210928,000000,18.8859,19.259,18.7407,19.235,27718.990566329,0
+FFA.US,D,20210929,000000,19.2686,19.2686,18.7474,19.0359,48570.626176925,0
+FFA.US,D,20210930,000000,19.0359,19.259,18.3819,18.3819,132564.69974438,0
+FFA.US,D,20211001,000000,18.4762,18.6993,18.3089,18.6435,47882.226876395,0
+FFA.US,D,20211004,000000,18.5127,18.6685,18.2897,18.3647,51345.020940991,0
+FFA.US,D,20211005,000000,18.3089,18.5512,18.2897,18.4955,45729.679214619,0
+FFA.US,D,20211006,000000,18.3175,18.6339,18.3175,18.5973,27043.069802969,0
+FFA.US,D,20211007,000000,18.7185,19.2974,18.7185,18.8955,25805.614866972,0
+FFA.US,D,20211008,000000,18.934,19.008,18.9051,18.9243,18259.219513587,0
+FFA.US,D,20211011,000000,18.8782,19.0638,18.8205,18.8205,11691.349449926,0
+FFA.US,D,20211012,000000,18.8589,18.9897,18.7743,18.959,10008.82668821,0
+FFA.US,D,20211013,000000,18.9051,19.0455,18.7532,18.9147,19141.036140247,0
+FFA.US,D,20211014,000000,19.0166,19.1253,18.9994,19.0455,18223.863658273,0
+FFA.US,D,20211015,000000,19.1205,19.2416,19.008,19.1378,14011.317485397,0
+FFA.US,D,20211018,000000,19.008,19.2782,19.008,19.2686,17565.62082257,0
+FFA.US,D,20211019,000000,19.2416,19.3812,19.157,19.2974,22258.590676481,0
+FFA.US,D,20211020,000000,19.307,19.6706,19.307,19.6706,24752.218354229,0
+FFA.US,D,20211021,000000,19.5494,19.5956,19.3628,19.5032,21339.338438312,0
+FFA.US,D,20211022,000000,19.5686,19.6706,19.3908,19.6148,22959.46851418,0
+FFA.US,D,20211025,000000,19.6148,19.7638,19.4552,19.6418,16847.065057214,0
+FFA.US,D,20211026,000000,19.7725,19.7725,19.5186,19.6898,21293.583802023,0
+FFA.US,D,20211027,000000,19.5494,19.7408,19.511,19.511,23690.502816706,0
+FFA.US,D,20211028,000000,19.6418,19.661,19.4378,19.661,40896.325817549,0
+FFA.US,D,20211029,000000,19.5206,19.7071,19.4494,19.6244,10449.73500154,0
+FFA.US,D,20211101,000000,19.6706,19.7668,19.6282,19.7168,27168.895052764,0
+FFA.US,D,20211102,000000,19.7456,20.0533,19.7264,19.9504,22812.845702436,0
+FFA.US,D,20211103,000000,19.8475,20.0889,19.8475,19.9591,13446.663678466,0
+FFA.US,D,20211104,000000,19.9879,20.0245,19.7821,19.8668,10410.219633835,0
+FFA.US,D,20211105,000000,19.9783,20.0533,19.8668,19.9783,15739.594883401,0
+FFA.US,D,20211108,000000,20.0629,20.0629,19.8668,19.9879,12951.681704068,0
+FFA.US,D,20211109,000000,20.0245,20.0283,19.811,19.9543,17646.731314173,0
+FFA.US,D,20211110,000000,19.9225,20.0341,19.8206,19.9504,15856.061230319,0
+FFA.US,D,20211111,000000,19.9225,19.9225,19.7821,19.8206,27491.257262982,0
+FFA.US,D,20211112,000000,19.8206,19.9879,19.7475,19.9225,17023.844333785,0
+FFA.US,D,20211115,000000,19.885,19.9591,19.7456,19.8764,32666.730554122,0
+FFA.US,D,20211116,000000,19.8571,20.0158,19.8571,19.9418,25678.749739081,0
+FFA.US,D,20211117,000000,19.811,20.0341,19.811,19.8937,24773.015916179,0
+FFA.US,D,20211118,000000,19.8475,19.8475,19.7071,19.8283,26838.213817767,0
+FFA.US,D,20211119,000000,19.7821,20.0245,19.7168,19.7456,18155.23170384,0
+FFA.US,D,20211122,000000,19.8206,19.9975,19.736,19.8283,17465.792525212,0
+FFA.US,D,20211123,000000,19.7168,19.7552,19.5206,19.7264,41063.746191243,0
+FFA.US,D,20211124,000000,19.6706,19.8283,19.559,19.7552,31283.692684479,0
+FFA.US,D,20211126,000000,19.484,19.5032,17.5338,19.358,24710.62323033,0
+FFA.US,D,20211129,000000,19.334,19.511,19.1955,19.484,39099.41646511,0
+FFA.US,D,20211130,000000,19.307,19.4378,19.1474,19.307,50450.725777162,0
+FFA.US,D,20211201,000000,19.3436,19.634,19.1302,19.2224,36750.331842911,0
+FFA.US,D,20211202,000000,19.1474,19.3166,18.9994,19.1378,26496.093923697,0
+FFA.US,D,20211203,000000,19.1763,19.307,18.9801,19.1013,39998.911019427,0
+FFA.US,D,20211206,000000,19.2416,19.382,18.9147,19.3166,37443.930533928,0
+FFA.US,D,20211207,000000,19.559,19.8283,19.5032,19.811,26605.281123932,0
+FFA.US,D,20211208,000000,19.9591,19.9591,19.586,19.7821,21155.280015059,0
+FFA.US,D,20211209,000000,19.8206,19.8206,19.6629,19.7168,8427.1721019482,0
+FFA.US,D,20211210,000000,19.8379,19.885,19.5908,19.885,13065.028416693,0
+FFA.US,D,20211213,000000,19.8937,19.8937,19.6706,19.6898,10849.04819097,0
+FFA.US,D,20211214,000000,19.5686,19.6802,19.457,19.6802,12553.408392735,0
+FFA.US,D,20211215,000000,19.5686,19.8571,19.5206,19.8283,33101.399598867,0
+FFA.US,D,20211216,000000,19.9033,19.9543,19.7456,19.8764,18861.308932026,0
+FFA.US,D,20211217,000000,19.736,19.9504,19.534,19.9504,11313.873700543,0
+FFA.US,D,20211220,000000,19.8379,19.8379,19.6032,19.6984,50778.287377867,0
+FFA.US,D,20211221,000000,19.811,19.9321,19.4936,19.9225,34445.961978904,0
+FFA.US,D,20211222,000000,19.8418,20.0601,19.7004,19.7946,23821.527456988,0
+FFA.US,D,20211223,000000,19.9466,20.1447,19.9273,20.012,25474.933631975,0
+FFA.US,D,20211227,000000,19.9841,20.4005,19.9841,20.1447,18236.342195443,0
+FFA.US,D,20211228,000000,20.0312,20.2773,20.0312,20.1735,28413.629135444,0
+FFA.US,D,20211229,000000,20.2677,20.7034,20.211,20.5525,40017.628825182,0
+FFA.US,D,20211230,000000,20.5525,20.9025,20.5525,20.789,50315.54162449,0
+FFA.US,D,20211231,000000,20.9688,20.9784,20.1639,20.1639,64576.429853281,0
+FFA.US,D,20220103,000000,20.3533,20.6361,20.3216,20.5525,39914.680893532,0
+FFA.US,D,20220104,000000,20.5053,20.713,20.3245,20.3245,29641.725168563,0
+FFA.US,D,20220105,000000,20.3341,20.3341,20.1639,20.2303,35522.235809792,0
+FFA.US,D,20220106,000000,20.1735,20.2129,19.8225,19.9937,51781.769741931,0
+FFA.US,D,20220107,000000,20.0312,20.211,19.7754,20.0033,34340.934291059,0
+FFA.US,D,20220110,000000,19.8514,20.0841,19.6716,19.861,22349.060070962,0
+FFA.US,D,20220111,000000,19.9466,20.4485,19.8225,20.2399,25814.97376985,0
+FFA.US,D,20220112,000000,20.4293,20.5601,20.2207,20.3063,23901.598070494,0
+FFA.US,D,20220113,000000,20.2677,20.4005,20.2014,20.287,22802.446921461,0
+FFA.US,D,20220114,000000,20.1735,20.2649,20.0033,20.2495,15516.021092444,0
+FFA.US,D,20220118,000000,20.0601,20.1957,19.7581,20.0601,29587.651507494,0
+FFA.US,D,20220119,000000,20.0879,20.1264,19.3494,19.51,81416.215763813,0
+FFA.US,D,20220120,000000,19.5484,19.7542,19.4446,19.4821,37850.522870042,0
+FFA.US,D,20220121,000000,19.3966,19.4158,18.7714,18.9513,26069.743903732,0
+FFA.US,D,20220124,000000,18.8003,18.8195,17.0578,18.8195,150261.34520723,0
+FFA.US,D,20220125,000000,18.3455,18.8099,18.1906,18.4021,30607.771921119,0
+FFA.US,D,20220126,000000,18.6109,18.8301,18.3253,18.4407,30472.587768447,0
+FFA.US,D,20220127,000000,18.5069,18.7147,18.2791,18.3829,27221.928835735,0
+FFA.US,D,20220128,000000,18.3175,18.8666,18.2031,18.8003,25973.035240667,0
+FFA.US,D,20220131,000000,18.7907,19.283,18.7349,19.1888,22913.713877891,0
+FFA.US,D,20220201,000000,19.2166,19.4821,19.1051,19.283,27475.65909152,0
+FFA.US,D,20220202,000000,19.3022,19.4724,19.3022,19.4158,16503.905285047,0
+FFA.US,D,20220203,000000,19.1888,19.2561,18.9041,19.1696,28671.518903618,0
+FFA.US,D,20220204,000000,19.1032,19.2359,18.9234,19.0561,31049.720112546,0
+FFA.US,D,20220207,000000,19.0936,19.135,18.9041,19.0464,18656.452946823,0
+FFA.US,D,20220208,000000,18.9609,19.3782,18.8945,19.3494,24552.561759513,0
+FFA.US,D,20220209,000000,19.4821,19.9081,19.3754,19.6523,31539.502696457,0
+FFA.US,D,20220210,000000,19.5292,19.686,19.3686,19.5764,17625.933752224,0
+FFA.US,D,20220211,000000,19.4821,19.4821,19.1196,19.2638,29644.844802855,0
+FFA.US,D,20220214,000000,19.1696,19.2926,18.8282,19.0272,35125.002376556,0
+FFA.US,D,20220215,000000,19.0744,19.4494,18.9234,19.1792,32117.674918654,0
+FFA.US,D,20220216,000000,19.0657,19.51,19.0368,19.4724,53272.954933713,0
+FFA.US,D,20220217,000000,19.2734,19.3966,18.9868,19.16,24217.721012127,0
+FFA.US,D,20220218,000000,19.1128,19.207,18.9041,18.9426,38845.686209326,0
+FFA.US,D,20220222,000000,18.933,18.9416,18.3359,18.7618,56651.518872414,0
+FFA.US,D,20220223,000000,18.7811,19.0609,18.0425,18.0425,28332.51864384,0
+FFA.US,D,20220224,000000,17.4453,18.3175,17.427,18.2223,73192.859768969,0
+FFA.US,D,20220225,000000,18.2791,18.933,18.2791,18.8003,18477.593914057,0
+FFA.US,D,20220228,000000,18.5445,19.1974,18.5445,18.7811,31616.453675671,0
+FFA.US,D,20220301,000000,18.6955,19.0657,18.5723,18.6955,30882.299738852,0
+FFA.US,D,20220302,000000,18.6579,19.1696,18.582,18.9426,25324.151307841,0
+FFA.US,D,20220303,000000,19.0368,19.107,18.6955,18.8099,13063.988538595,0
+FFA.US,D,20220304,000000,18.7532,19.0657,18.5445,18.7051,96763.776604465,0
+FFA.US,D,20220307,000000,18.6676,18.6753,18.2031,18.3647,26838.213817767,0
+FFA.US,D,20220308,000000,18.2695,18.6868,18.1281,18.2695,35260.186529227,0
+FFA.US,D,20220309,000000,18.6483,18.7051,18.4512,18.6387,11489.613099016,0
+FFA.US,D,20220310,000000,18.4589,18.4973,17.9387,18.2983,36765.930014373,0
+FFA.US,D,20220311,000000,18.3261,18.4781,18.1281,18.2223,15576.334022098,0
+FFA.US,D,20220314,000000,18.1656,18.3079,17.6732,17.9194,16900.098840186,0
+FFA.US,D,20220315,000000,17.8809,18.3455,17.8809,18.1752,35566.950567983,0
+FFA.US,D,20220316,000000,18.3175,18.9041,18.3175,18.8003,19495.634571486,0
+FFA.US,D,20220317,000000,18.7532,19.8418,18.7532,19.6052,47842.711508691,0
+FFA.US,D,20220318,000000,19.5196,19.761,19.1792,19.6523,20900.509881177,0
+FFA.US,D,20220321,000000,19.6716,19.7946,19.3215,19.7283,43841.260589602,0
+FFA.US,D,20220322,000000,19.7716,19.81,19.2234,19.7331,25366.786309838,0
+FFA.US,D,20220323,000000,19.56,19.6562,19.2426,19.2811,23551.159151644,0
+FFA.US,D,20220324,000000,19.2908,19.685,19.1946,19.4254,21314.381363973,0
+FFA.US,D,20220325,000000,19.4734,19.7831,19.3602,19.56,12636.598640533,0
+FFA.US,D,20220328,000000,19.4542,19.6177,19.3484,19.5888,21062.730864383,0
+FFA.US,D,20220329,000000,19.6177,19.7812,19.3676,19.7138,60708.083330669,0
+FFA.US,D,20220330,000000,19.7619,19.9831,19.3004,19.8773,53473.651406525,0
+FFA.US,D,20220331,000000,20.0601,20.1081,19.4542,19.4734,92215.349806105,0
+FFA.US,D,20220401,000000,19.608,19.8004,19.2042,19.4926,34664.336379374,0
+FFA.US,D,20220404,000000,19.435,19.8677,19.233,19.4734,63851.634819339,0
+FFA.US,D,20220405,000000,19.4542,19.4542,18.9542,19.233,37569.755783723,0
+FFA.US,D,20220406,000000,18.983,19.2715,18.6175,18.9926,47468.3553936,0
+FFA.US,D,20220407,000000,18.9157,19.0792,18.6094,19.0214,49478.439756021,0
+FFA.US,D,20220408,000000,18.9253,19.0214,18.8003,18.858,22130.685670492,0
+FFA.US,D,20220411,000000,18.858,19.0214,18.6368,18.7907,34153.756233513,0
+FFA.US,D,20220412,000000,18.8195,19.0503,18.6561,18.7041,15791.588788275,0
+FFA.US,D,20220413,000000,18.7618,18.9349,18.6575,18.8964,22749.41313849,0
+FFA.US,D,20220414,000000,18.8964,18.9638,18.6561,18.6561,28165.098270147,0
+FFA.US,D,20220418,000000,18.6368,18.7811,18.5407,18.7041,33138.835210376,0
+FFA.US,D,20220419,000000,18.7907,18.9926,18.7167,18.9926,23486.6867096,0
+FFA.US,D,20220420,000000,18.9445,19.0609,18.8305,18.983,67578.557920695,0
+FFA.US,D,20220421,000000,19.0696,19.2042,18.7714,18.7907,21490.120762446,0
+FFA.US,D,20220422,000000,18.6753,18.7618,18.1656,18.2907,24709.583352233,0
+FFA.US,D,20220425,000000,18.1849,18.3948,17.8989,18.3675,28947.086599449,0
+FFA.US,D,20220426,000000,18.2137,18.2137,17.7809,17.8867,18324.731833728,0
+FFA.US,D,20220427,000000,17.8098,18.1271,17.7758,17.8627,19437.401398028,0
+FFA.US,D,20220428,000000,17.8963,18.3483,17.6367,18.2907,22944.910220815,0
+FFA.US,D,20220429,000000,18.2137,18.2137,17.6078,17.6559,19929.263738134,0
+FFA.US,D,20220502,000000,17.5598,17.8675,17.4155,17.6271,38300.790086249,0
+FFA.US,D,20220503,000000,17.7136,17.9233,17.5694,17.7521,42214.891245149,0
+FFA.US,D,20220504,000000,17.7809,18.2809,17.6278,18.2137,9490.9673956665,0
+FFA.US,D,20220505,000000,18.0983,18.0983,17.4252,17.6463,22198.277746828,0
+FFA.US,D,20220506,000000,17.5213,17.6061,17.3578,17.4732,20518.874619403,0
+FFA.US,D,20220509,000000,17.3001,17.3098,16.8289,16.8433,31312.809271208,0
+FFA.US,D,20220510,000000,17.0116,17.1318,16.6029,16.7135,41598.243533346,0
+FFA.US,D,20220511,000000,16.7424,17.002,16.5356,16.7039,26981.716995219,0
+FFA.US,D,20220512,000000,16.4827,16.63,15.9153,16.1749,40380.546281201,0
+FFA.US,D,20220513,000000,16.2039,16.6269,16.2039,16.5981,37501.123829289,0
+FFA.US,D,20220516,000000,16.5019,16.7424,16.4923,16.5981,23616.671471785,0
+FFA.US,D,20220517,000000,16.752,17.0597,16.6654,16.9636,24204.202596859,0
+FFA.US,D,20220518,000000,16.9154,16.9154,16.4827,16.5885,20907.789027859,0
+FFA.US,D,20220519,000000,16.4731,16.55,16.3034,16.4635,21763.608702083,0
+FFA.US,D,20220520,000000,16.55,16.6077,16.1701,16.3961,14792.265936601,0
+FFA.US,D,20220523,000000,16.4443,16.7327,16.4346,16.5981,30228.21641554,0
+FFA.US,D,20220524,000000,16.4731,16.5981,16.2844,16.5981,30275.010929926,0
+FFA.US,D,20220525,000000,16.5019,16.7148,16.4434,16.5212,13121.181833956,0
+FFA.US,D,20220526,000000,16.6077,17.2424,16.6077,17.1558,70425.744151585,0
+FFA.US,D,20220527,000000,17.1558,17.829,17.1558,17.6655,24420.497241135,0
+FFA.US,D,20220531,000000,17.6174,17.7809,17.4155,17.704,31227.539267214,0
+FFA.US,D,20220601,000000,17.7809,17.8002,17.4059,17.4155,37005.101976793,0
+FFA.US,D,20220602,000000,17.4732,17.9228,17.3662,17.829,21802.084191688,0
+FFA.US,D,20220603,000000,17.7905,17.7905,17.454,17.5213,25175.448739902,0
+FFA.US,D,20220606,000000,17.5598,17.68,17.2712,17.4059,29462.866135797,0
+FFA.US,D,20220607,000000,17.2712,17.9733,17.2712,17.5502,27273.922740609,0
+FFA.US,D,20220608,000000,17.4828,17.6652,17.4252,17.5213,17857.826567961,0
+FFA.US,D,20220609,000000,17.3674,17.5511,17.127,17.1944,26380.667454878,0
+FFA.US,D,20220610,000000,16.8866,17.0982,16.7958,16.9443,17524.025698671,0
+FFA.US,D,20220613,000000,16.5115,16.6117,16.0595,16.0788,39320.910499873,0
+FFA.US,D,20220614,000000,16.1557,16.1557,15.6268,16.0019,45556.019572341,0
+FFA.US,D,20220615,000000,16.0211,16.2471,15.7903,16.2327,20204.831433965,0
+FFA.US,D,20220616,000000,15.6268,15.7297,15.3864,15.3864,53511.087018035,0
+FFA.US,D,20220617,000000,15.4152,15.521,15.271,15.5114,28922.129525109,0
+FFA.US,D,20220621,000000,15.5788,15.8288,15.5788,15.7615,25688.108641958,0
+FFA.US,D,20220622,000000,15.5997,15.9429,15.4272,15.6977,19544.202715893,0
+FFA.US,D,20220623,000000,15.7468,15.987,15.6879,15.9429,13023.00915719,0
+FFA.US,D,20220624,000000,16.139,16.393,15.9429,16.2958,128774.70477048,0
+FFA.US,D,20220627,000000,16.3351,16.4723,16.2664,16.3841,26357.085570465,0
+FFA.US,D,20220628,000000,16.5312,16.5606,16.2212,16.3154,51487.240291521,0
+FFA.US,D,20220629,000000,16.2566,16.2762,15.9527,16.0213,167927.36343877,0
+FFA.US,D,20220630,000000,16.1488,16.1488,15.7958,16.0213,177564.32902153,0
+FFA.US,D,20220701,000000,15.9036,16.1291,15.8742,16.0115,128686.99400319,0
+FFA.US,D,20220705,000000,15.835,16.1095,15.6977,16.1095,43538.197032758,0
+FFA.US,D,20220706,000000,16.139,16.286,16.0017,16.1488,41795.200506042,0
+FFA.US,D,20220707,000000,16.1291,16.3744,16.1291,16.3449,133971.05778606,0
+FFA.US,D,20220708,000000,16.2958,16.5017,16.139,16.3252,68022.759710858,0
+FFA.US,D,20220711,000000,16.2076,16.2762,16.0409,16.0997,107633.35017581,0
+FFA.US,D,20220712,000000,16.0899,16.2688,15.9527,16.0801,76252.273446418,0
+FFA.US,D,20220713,000000,15.786,16.085,15.7566,16.0017,59509.715820572,0
+FFA.US,D,20220714,000000,15.786,15.9615,15.6193,15.933,7843.9943165439,0
+FFA.US,D,20220715,000000,16.0899,16.237,16.0371,16.1488,15938.882223241,0
+FFA.US,D,20220718,000000,16.3154,16.3939,16.0017,16.0605,31309.684244387,0
+FFA.US,D,20220719,000000,16.1978,16.5704,16.1978,16.5508,32558.032839297,0
+FFA.US,D,20220720,000000,16.5998,16.7567,16.5508,16.6978,21299.437954324,0
+FFA.US,D,20220721,000000,16.6194,16.8841,16.59,16.8743,29819.62109311,0
+FFA.US,D,20220722,000000,16.8841,16.8841,16.541,16.5998,22819.077992245,0
+FFA.US,D,20220725,000000,16.6292,16.6494,16.5115,16.5606,23131.165140972,0
+FFA.US,D,20220726,000000,16.3743,16.4723,16.188,16.2566,61847.309758099,0
+FFA.US,D,20220727,000000,16.3645,16.7763,16.3645,16.7567,44174.610041928,0
+FFA.US,D,20220728,000000,16.7861,17.0214,16.6586,16.9135,27563.618567015,0
+FFA.US,D,20220729,000000,17.041,17.3352,16.9724,17.3254,49328.127566501,0
+FFA.US,D,20220801,000000,17.2469,17.2469,17.0704,17.1979,33464.717398835,0
+FFA.US,D,20220802,000000,17.1293,17.2641,17.0116,17.1096,29669.696874604,0
+FFA.US,D,20220803,000000,17.2469,17.4822,17.1832,17.4332,26038.87906588,0
+FFA.US,D,20220804,000000,17.4038,17.443,17.2665,17.2665,25677.837070293,0
+FFA.US,D,20220805,000000,17.1685,17.3254,17.1096,17.2224,16389.674771403,0
+FFA.US,D,20220808,000000,17.3548,17.4626,17.2273,17.3155,15631.894537728,0
+FFA.US,D,20220809,000000,17.2371,17.3103,17.1194,17.2273,43873.741712272,0
+FFA.US,D,20220810,000000,17.5509,17.5601,17.2959,17.492,55992.10609521,0
+FFA.US,D,20220811,000000,17.5901,17.6391,17.5067,17.5705,34070.533628717,0
+FFA.US,D,20220812,000000,17.6391,17.8156,17.5313,17.7862,33598.323335055,0
+FFA.US,D,20220815,000000,17.6881,17.9529,17.6849,17.9431,21566.649826763,0
+FFA.US,D,20220816,000000,17.8156,17.9529,17.796,17.8744,18233.640669766,0
+FFA.US,D,20220817,000000,17.796,17.8695,17.5607,17.6293,44876.296180243,0
+FFA.US,D,20220818,000000,17.6587,17.8646,17.6195,17.7372,16456.987685834,0
+FFA.US,D,20220819,000000,17.5705,17.6538,17.3842,17.5509,46067.53078715,0
+FFA.US,D,20220822,000000,17.3057,17.3891,17.0322,17.09,24628.367540749,0
+FFA.US,D,20220823,000000,17.0704,17.2469,17.0704,17.1881,18157.148721549,0
+FFA.US,D,20220824,000000,17.1194,17.3646,17.1194,17.2371,12277.46763523,0
+FFA.US,D,20220825,000000,17.1979,17.492,17.1979,17.394,34928.263341396,0
+FFA.US,D,20220826,000000,17.5018,17.5018,16.9724,17.0016,21447.322387544,0
+FFA.US,D,20220829,000000,16.8449,17.0017,16.7371,16.9037,28297.941269903,0
+FFA.US,D,20220830,000000,16.9233,16.9233,16.6194,16.6586,11681.850331777,0
+FFA.US,D,20220831,000000,16.6978,16.8253,16.5312,16.6586,21443.242816972,0
+FFA.US,D,20220901,000000,16.541,16.541,16.239,16.4821,16492.683928336,0
+FFA.US,D,20220902,000000,16.6488,16.7399,16.3351,16.4429,24725.257341825,0
+FFA.US,D,20220906,000000,16.4625,16.4625,16.1782,16.2272,18637.518156355,0
+FFA.US,D,20220907,000000,16.2076,16.5802,16.2076,16.4527,21208.667509105,0
+FFA.US,D,20220908,000000,16.3939,16.6488,16.3056,16.6488,20077.606568129,0
+FFA.US,D,20220909,000000,16.6684,16.8547,16.6292,16.7567,12187.717082655,0
+FFA.US,D,20220912,000000,16.9233,17.09,16.8743,17.09,22214.281655005,0
+FFA.US,D,20220913,000000,16.6978,16.7371,16.3154,16.4037,30891.528260798,0
+FFA.US,D,20220914,000000,16.4135,16.5017,16.2174,16.3351,79283.394381117,0
+FFA.US,D,20220915,000000,16.2174,16.3155,16.1095,16.2174,26750.764130624,0
+FFA.US,D,20220916,000000,16.0017,16.0997,15.9232,16.0115,17339.194821943,0
+FFA.US,D,20220919,000000,15.884,16.3154,15.884,16.3154,37063.918535629,0
+FFA.US,D,20220920,000000,16.139,16.2762,15.9527,16.1978,61171.120935856,0
+FFA.US,D,20220921,000000,16.1291,16.2566,15.835,15.835,22263.236501864,0
+FFA.US,D,20220922,000000,15.8,15.8,15.48,15.485,35699,0
+FFA.US,D,20220923,000000,15.34,15.34,14.79,15.01,56155,0
+FFA.US,D,20220926,000000,14.95,15.1599,14.705,14.73,64861,0
+FFA.US,D,20220927,000000,14.85,14.94,14.55,14.64,36199,0
+FFA.US,D,20220928,000000,14.58,14.9999,14.52,14.96,108978,0
+FFA.US,D,20220929,000000,14.7,14.74,14.36,14.64,113612,0
+FFA.US,D,20220930,000000,14.69,14.8107,14.55,14.69,120712,0
+FFA.US,D,20221003,000000,14.8,15.13,14.75,15.07,53922,0
+FFA.US,D,20221004,000000,15.31,15.53,15.31,15.37,122503,0
+FFA.US,D,20221005,000000,15.16,15.27,14.83,15.2,102589,0
+FFA.US,D,20221006,000000,15.08,15.25,14.98,15.05,40799,0
+FFA.US,D,20221007,000000,14.82,14.85,14.6359,14.76,63410,0
+FFA.US,D,20221010,000000,14.79,14.79,14.39,14.6,58946,0
+FFA.US,D,20221011,000000,14.56,14.92,14.48,14.56,64485,0
+FFA.US,D,20221012,000000,14.62,14.92,14.5522,14.67,68927,0
+FFA.US,D,20221013,000000,14.45,15.09,14.42,15.03,34754,0
+FFA.US,D,20221014,000000,15.24,15.25,14.67,14.69,43853,0
+FFA.US,D,20221017,000000,14.9,15.1089,14.88,14.98,33958,0
+FFA.US,D,20221018,000000,15.29,15.31,15.05,15.13,23163,0
+FFA.US,D,20221019,000000,15.07,15.1799,14.9,14.95,28633,0
+FFA.US,D,20221020,000000,14.94,15.19,14.77,14.85,79820,0
+FFA.US,D,20221021,000000,14.89,15.1436,14.87,15.11,41325,0
+FFA.US,D,20221024,000000,15.2,15.3208,15.11,15.31,69406,0
+FFA.US,D,20221025,000000,15.32,15.63,15.27,15.55,30832,0
+FFA.US,D,20221026,000000,15.58,15.696,15.46,15.52,26920,0
+FFA.US,D,20221027,000000,15.51,15.6191,15.35,15.36,38756,0
+FFA.US,D,20221028,000000,15.4,15.7499,15.4,15.74,14971,0
+FFA.US,D,20221031,000000,15.69,15.7361,15.6032,15.67,29158,0
+FFA.US,D,20221101,000000,15.79,15.79,15.56,15.69,26464,0
+FFA.US,D,20221102,000000,15.71,15.82,15.36,15.38,29420,0
+FFA.US,D,20221103,000000,15.25,15.27,15.09,15.22,25329,0
+FFA.US,D,20221104,000000,15.4,15.47,15.13,15.29,20369,0
+FFA.US,D,20221107,000000,15.4,15.58,15.255,15.58,31574,0
+FFA.US,D,20221108,000000,15.64,15.86,15.33,15.51,230159,0
+FFA.US,D,20221109,000000,15.39,15.52,15.21,15.27,29635,0
+FFA.US,D,20221110,000000,15.69,16,15.69,15.98,21903,0
+FFA.US,D,20221111,000000,16,16.13,15.91,16.11,25446,0
+FFA.US,D,20221114,000000,16.1,16.21,16.0093,16.03,17577,0
+FFA.US,D,20221115,000000,16.19,16.32,16.01,16.1566,32005,0
+FFA.US,D,20221116,000000,16.04,16.1,15.98,16.0237,20329,0
+FFA.US,D,20221117,000000,15.84,16.03,15.84,15.99,33770,0
+FFA.US,D,20221118,000000,16.16,16.19,16.05,16.13,34506,0
+FFA.US,D,20221121,000000,16.14,16.1907,16.04,16.07,28987,0
+FFA.US,D,20221122,000000,16.07,16.32,16.07,16.28,22995,0
+FFA.US,D,20221123,000000,16.32,16.48,16.305,16.46,17998,0
+FFA.US,D,20221125,000000,16.43,16.54,16.43,16.46,6223,0
+FFA.US,D,20221128,000000,16.35,16.35,16.17,16.17,35904,0
+FFA.US,D,20221129,000000,16.17,16.3169,16.12,16.25,34188,0
+FFA.US,D,20221130,000000,16.25,16.7648,16.16,16.67,163520,0
+FFA.US,D,20221201,000000,16.73,16.82,16.65,16.72,19960,0
+FFA.US,D,20221202,000000,16.53,16.6934,16.52,16.59,11857,0
+FFA.US,D,20221205,000000,16.43,16.54,16.27,16.27,29828,0
+FFA.US,D,20221206,000000,16.27,16.42,16.065,16.12,41028,0
+FFA.US,D,20221207,000000,16.07,16.24,16.07,16.11,27712,0
+FFA.US,D,20221208,000000,16.21,16.33,16.17,16.21,29021,0
+FFA.US,D,20221209,000000,16.2,16.29,16.15,16.17,13400,0
+FFA.US,D,20221212,000000,16.19,16.27,16.15,16.26,32928,0
+FFA.US,D,20221213,000000,16.53,16.69,16.34,16.41,30090,0
+FFA.US,D,20221214,000000,16.44,16.5638,16.31,16.46,28783,0
+FFA.US,D,20221215,000000,16.28,16.28,16.04,16.1,26297,0
+FFA.US,D,20221216,000000,15.93,16.1,15.82,15.92,49384,0
+FFA.US,D,20221219,000000,15.91,16.13,15.745,15.77,81572,0
+FFA.US,D,20221220,000000,15.66,15.83,15.66,15.71,53697,0
+FFA.US,D,20221221,000000,15.79,15.99,15.78,15.94,55560,0
+FFA.US,D,20221222,000000,15.58,15.58,15.22,15.48,31927,0
+FFA.US,D,20221223,000000,15.45,15.54,15.36,15.54,26474,0
+FFA.US,D,20221227,000000,15.54,15.55,15.38,15.42,48386,0
+FFA.US,D,20221228,000000,15.34,15.54,15.26,15.26,62624,0
+FFA.US,D,20221229,000000,15.39,15.61,15.39,15.6,50329,0
+FFA.US,D,20221230,000000,15.67,15.77,15.46,15.76,137113,0
+FFA.US,D,20230103,000000,15.77,15.78,15.59,15.72,27660,0
+FFA.US,D,20230104,000000,15.85,15.98,15.64,15.77,37242,0
+FFA.US,D,20230105,000000,15.67,15.7,15.49,15.59,45074,0
+FFA.US,D,20230106,000000,15.68,15.98,15.63,15.92,22200,0
+FFA.US,D,20230109,000000,15.94,16.19,15.94,15.97,26040,0
+FFA.US,D,20230110,000000,16,16.19,15.97,16.19,37739,0
+FFA.US,D,20230111,000000,16.25,16.42,16.14,16.41,26197,0
+FFA.US,D,20230112,000000,16.47,16.51,16.29,16.43,24915,0
+FFA.US,D,20230113,000000,16.38,16.5,16.35,16.49,21057,0
+FFA.US,D,20230117,000000,16.44,16.57,16.3937,16.47,19739,0
+FFA.US,D,20230118,000000,16.57,16.57,16.23,16.23,24466,0
+FFA.US,D,20230119,000000,16.15,16.19,16,16.08,32825,0
+FFA.US,D,20230120,000000,16.14,16.3,16.08,16.29,15857,0
+FFA.US,D,20230123,000000,16.35,16.5996,16.28,16.54,18081,0
+FFA.US,D,20230124,000000,16.75,16.8,16.43,16.54,57738,0
+FFA.US,D,20230125,000000,16.45,16.62,16.28,16.53,33893,0
+FFA.US,D,20230126,000000,16.6,16.68,16.5,16.67,18598,0
+FFA.US,D,20230127,000000,16.67,16.88,16.58,16.82,50279,0
+FFA.US,D,20230130,000000,16.64,16.67,16.51,16.58,43634,0
+FFA.US,D,20230131,000000,16.6,16.87,16.545,16.86,40364,0
+FFA.US,D,20230201,000000,16.87,17.11,16.66,17.03,42182,0
+FFA.US,D,20230202,000000,17.11,17.2184,16.89,17.11,58433,0
+FFA.US,D,20230203,000000,16.95,17.025,16.81,16.88,32666,0
+FFA.US,D,20230206,000000,16.71,16.88,16.71,16.81,42189,0
+FFA.US,D,20230207,000000,16.74,16.98,16.65,16.96,51932,0
+FFA.US,D,20230208,000000,16.9,16.92,16.7169,16.84,18107,0
+FFA.US,D,20230209,000000,16.94,16.94,16.67,16.76,21471,0
+FFA.US,D,20230210,000000,16.72,16.85,16.6601,16.85,27569,0
+FFA.US,D,20230213,000000,16.94,17.1642,16.91,17.15,55203,0
+FFA.US,D,20230214,000000,17.1,17.16,16.93,17.09,21114,0
+FFA.US,D,20230215,000000,17.01,17.11,16.95,17.11,18572,0
+FFA.US,D,20230216,000000,16.91,17.11,16.9094,16.96,20130,0
+FFA.US,D,20230217,000000,16.88,17.01,16.76,17.01,26286,0
+FFA.US,D,20230221,000000,16.85,16.855,16.513,16.57,24108,0
+FFA.US,D,20230222,000000,16.59,16.635,16.45,16.5,30173,0
+FFA.US,D,20230223,000000,16.66,16.67,16.44,16.63,26465,0
+FFA.US,D,20230224,000000,16.49,16.52,16.32,16.51,29355,0
+FFA.US,D,20230227,000000,16.63,16.69,16.4844,16.5,30046,0
+FFA.US,D,20230228,000000,16.56,16.8,16.4802,16.6,99650,0
+FFA.US,D,20230301,000000,16.61,16.7469,16.55,16.58,61068,0
+FFA.US,D,20230302,000000,16.53,16.7302,16.53,16.69,93943,0
+FFA.US,D,20230303,000000,16.81,16.925,16.7894,16.89,66723,0
+FFA.US,D,20230306,000000,16.96,17.09,16.945,16.98,27442,0
+FFA.US,D,20230307,000000,16.98,17.005,16.7201,16.75,20349,0
+FFA.US,D,20230308,000000,16.8,16.82,16.6705,16.76,71414,0
+FFA.US,D,20230309,000000,16.77,16.855,16.5,16.51,31644,0
+FFA.US,D,20230310,000000,16.6,16.6,16.205,16.27,37829,0
+FFA.US,D,20230313,000000,16.13,16.33,16.01,16.07,49365,0
+FFA.US,D,20230314,000000,16.28,16.4199,16.145,16.28,43358,0
+FFA.US,D,20230315,000000,16.08,16.13,15.99,16.04,64496,0
+FFA.US,D,20230316,000000,16.03,16.42,15.94,16.41,43628,0
+FFA.US,D,20230317,000000,16.34,16.485,16.27,16.27,46253,0
+FFA.US,D,20230320,000000,16.29,16.47,16.29,16.39,29006,0
+FFA.US,D,20230321,000000,16.53,16.88,16.5201,16.62,25341,0
+FFA.US,D,20230322,000000,16.36,16.48,16.15,16.15,37503,0
+FFA.US,D,20230323,000000,16.22,16.43,16.05,16.14,43843,0
+FFA.US,D,20230324,000000,16.12,16.125,15.97,16.12,42807,0
+FFA.US,D,20230327,000000,16.23,16.255,16,16.05,36591,0
+FFA.US,D,20230328,000000,16.03,16.04,15.9,15.96,39466,0
+FFA.US,D,20230329,000000,16.08,16.22,16.07,16.18,60985,0
+FFA.US,D,20230330,000000,16.28,16.35,16.16,16.35,52139,0
+FFA.US,D,20230331,000000,16.35,16.66,16.295,16.52,155432,0
+FFA.US,D,20230403,000000,16.52,16.72,16.49,16.72,51644,0
+FFA.US,D,20230404,000000,16.71,16.75,16.41,16.45,53942,0
+FFA.US,D,20230405,000000,16.39,16.435,16.2,16.32,69253,0
+FFA.US,D,20230406,000000,16.33,16.54,16.3,16.49,46112,0
+FFA.US,D,20230410,000000,16.49,16.72,16.465,16.66,54119,0
+FFA.US,D,20230411,000000,16.75,16.85,16.6936,16.71,39343,0
+FFA.US,D,20230412,000000,16.86,16.86,16.63,16.7,24618,0
+FFA.US,D,20230413,000000,16.82,16.84,16.72,16.81,27131,0
+FFA.US,D,20230414,000000,16.89,16.96,16.725,16.8,14923,0
+FFA.US,D,20230417,000000,16.88,16.93,16.72,16.8,30485,0
+FFA.US,D,20230418,000000,16.92,16.9799,16.84,16.89,18079,0
+FFA.US,D,20230419,000000,16.89,16.91,16.6849,16.89,24289,0
+FFA.US,D,20230420,000000,16.86,16.93,16.78,16.85,23160,0
+FFA.US,D,20230421,000000,16.91,16.91,16.75,16.78,17819,0
+FFA.US,D,20230424,000000,16.82,16.86,16.69,16.75,15771,0
+FFA.US,D,20230425,000000,16.71,16.74,16.49,16.51,23920,0
+FFA.US,D,20230426,000000,16.57,16.57,16.38,16.45,24539,0
+FFA.US,D,20230427,000000,16.54,16.7,16.54,16.69,14454,0
+FFA.US,D,20230428,000000,16.75,16.99,16.75,16.9,25019,0
+FFA.US,D,20230501,000000,16.89,16.9799,16.8301,16.91,16634,0
+FFA.US,D,20230502,000000,16.9,16.9,16.56,16.67,23190,0
+FFA.US,D,20230503,000000,16.68,16.7236,16.55,16.58,25836,0
+FFA.US,D,20230504,000000,16.55,16.55,16.38,16.43,17824,0
+FFA.US,D,20230505,000000,16.52,16.8,16.52,16.74,21948,0
+FFA.US,D,20230508,000000,16.77,16.77,16.66,16.74,24981,0
+FFA.US,D,20230509,000000,16.77,16.77,16.49,16.7,20214,0
+FFA.US,D,20230510,000000,16.88,16.88,16.59,16.7,14456,0
+FFA.US,D,20230511,000000,16.67,16.68,16.5,16.61,27193,0
+FFA.US,D,20230512,000000,16.73,16.73,16.45,16.56,38738,0
+FFA.US,D,20230515,000000,16.61,16.6146,16.52,16.57,17667,0
+FFA.US,D,20230516,000000,16.63,16.63,16.51,16.51,22238,0
+FFA.US,D,20230517,000000,16.63,16.73,16.52,16.6732,25582,0
+FFA.US,D,20230518,000000,16.73,16.835,16.58,16.83,20468,0
+FFA.US,D,20230519,000000,16.9,16.9,16.78,16.81,15176,0
+FFA.US,D,20230522,000000,16.85,16.85,16.7601,16.77,17001,0
+FFA.US,D,20230523,000000,16.67,16.8377,16.64,16.67,46394,0
+FFA.US,D,20230524,000000,16.71,16.83,16.46,16.55,33248,0
+FFA.US,D,20230525,000000,16.67,16.74,16.59,16.68,45744,0
+FFA.US,D,20230526,000000,16.81,16.81,16.31,16.67,58196,0
+FFA.US,D,20230530,000000,16.76,16.88,16.6529,16.7,22877,0
+FFA.US,D,20230531,000000,16.7,16.72,16.57,16.72,26194,0
+FFA.US,D,20230601,000000,16.76,16.95,16.7025,16.91,13283,0
+FFA.US,D,20230602,000000,17.06,17.2,16.983,17.2,37845,0
+FFA.US,D,20230605,000000,17.23,17.25,17.12,17.12,20050,0
+FFA.US,D,20230606,000000,17.2,17.32,17.06,17.27,53347,0
+FFA.US,D,20230607,000000,17.4,17.43,17.2007,17.26,20639,0
+FFA.US,D,20230608,000000,17.34,17.4,17.21,17.37,21826,0
+FFA.US,D,20230609,000000,17.51,17.5523,17.39,17.4,55502,0
+FFA.US,D,20230612,000000,17.45,17.47,17.4,17.47,31244,0
+FFA.US,D,20230613,000000,17.53,17.62,17.4928,17.54,34279,0
+FFA.US,D,20230614,000000,17.63,17.63,17.3401,17.56,26756,0
+FFA.US,D,20230615,000000,17.59,17.81,17.525,17.76,34134,0
+FFA.US,D,20230616,000000,17.87,17.98,17.55,17.55,13064,0
+FFA.US,D,20230620,000000,17.48,17.5786,17.4323,17.51,23477,0
+FFA.US,D,20230621,000000,17.53,17.53,17.39,17.47,27380,0
+FFA.US,D,20230622,000000,17.17,17.21,17.1418,17.21,25870,0
+FFA.US,D,20230623,000000,17.17,17.32,17.111,17.2,32230,0
+FFA.US,D,20230626,000000,17.18,17.26,16.9,17.07,39270,0
+FFA.US,D,20230627,000000,17.08,17.25,17.0544,17.22,21583,0
+FFA.US,D,20230628,000000,17.37,17.37,17.2,17.24,69425,0
+FFA.US,D,20230629,000000,17.29,17.38,17.1901,17.38,27912,0
+FFA.US,D,20230630,000000,17.59,17.67,17.44,17.53,72486,0
+FFA.US,D,20230703,000000,17.64,17.75,17.62,17.73,38624,0
+FFA.US,D,20230705,000000,17.71,17.7424,17.5292,17.65,34676,0
+FFA.US,D,20230706,000000,17.52,17.57,17.27,17.53,43322,0
+FFA.US,D,20230707,000000,17.44,17.77,17.44,17.56,51031,0
+FFA.US,D,20230710,000000,17.64,17.66,17.572,17.63,32895,0
+FFA.US,D,20230711,000000,17.52,17.71,17.355,17.54,42197,0
+FFA.US,D,20230712,000000,17.74,17.82,17.69,17.76,15941,0
+FFA.US,D,20230713,000000,17.83,17.9684,17.65,17.71,47868,0
+FFA.US,D,20230714,000000,17.82,17.88,17.55,17.61,27014,0
+FFA.US,D,20230717,000000,17.67,17.82,17.62,17.82,28970,0
+FFA.US,D,20230718,000000,17.81,17.92,17.8,17.92,20240,0
+FFA.US,D,20230719,000000,18.02,18.1,17.92,17.95,37480,0
+FFA.US,D,20230720,000000,18.04,18.05,17.86,17.88,22125,0
+FFA.US,D,20230721,000000,17.99,18.012,17.86,17.91,28949,0
+FFA.US,D,20230724,000000,17.98,18.25,17.98,18.21,28610,0
+FFA.US,D,20230725,000000,18.2,18.2494,18.03,18.21,16626,0
+FFA.US,D,20230726,000000,18.19,18.265,18.125,18.2,30840,0
+FFA.US,D,20230727,000000,18.28,18.3,18.11,18.14,29711,0
+FFA.US,D,20230728,000000,18.2,18.33,18.2,18.26,20894,0
+FFA.US,D,20230731,000000,18.33,18.4,18.25,18.3,31493,0
+FFA.US,D,20230801,000000,18.31,18.34,18.2506,18.28,32171,0
+FFA.US,D,20230802,000000,18.2,18.21,17.99,18.06,24681,0
+FFA.US,D,20230803,000000,17.96,18,17.89,17.94,15869,0
+FFA.US,D,20230804,000000,17.96,18.08,17.83,17.87,11642,0
+FFA.US,D,20230807,000000,17.93,18.0199,17.87,18.01,11692,0
+FFA.US,D,20230808,000000,17.98,18.04,17.83,18.03,40823,0
+FFA.US,D,20230809,000000,18.1,18.16,17.9,17.91,23620,0
+FFA.US,D,20230810,000000,18.1,18.23,17.93,18,37492,0
+FFA.US,D,20230811,000000,17.88,18.05,17.88,17.92,11028,0
+FFA.US,D,20230814,000000,17.95,18.09,17.85,18.02,27057,0
+FFA.US,D,20230815,000000,17.98,18.28,17.81,17.83,34861,0
+FFA.US,D,20230816,000000,17.8,17.9782,17.7,17.74,18606,0
+FFA.US,D,20230817,000000,17.77,17.89,17.525,17.56,23032,0
+FFA.US,D,20230818,000000,17.53,17.59,17.5206,17.55,15768,0
+FFA.US,D,20230821,000000,17.64,17.72,17.44,17.69,22568,0
+FFA.US,D,20230822,000000,17.8,17.8,17.52,17.53,18738,0
+FFA.US,D,20230823,000000,17.67,17.755,17.5,17.56,44333,0
+FFA.US,D,20230824,000000,17.72,17.82,17.33,17.33,24525,0
+FFA.US,D,20230825,000000,17.36,17.4799,17.29,17.42,24811,0
+FFA.US,D,20230828,000000,17.48,17.59,17.4411,17.58,22850,0
+FFA.US,D,20230829,000000,17.6,17.91,17.5287,17.9,16135,0
+FFA.US,D,20230830,000000,17.92,18.06,17.9069,18,31831,0
+FFA.US,D,20230831,000000,18,18.085,18,18.02,10649,0
+FFA.US,D,20230901,000000,18.15,18.16,18.017,18.05,15533,0
+FFA.US,D,20230905,000000,18.09,18.1833,18.04,18.11,28824,0
+FFA.US,D,20230906,000000,18.08,18.08,17.909,18,21021,0
+FFA.US,D,20230907,000000,17.94,17.97,17.85,17.96,17452,0
+FFA.US,D,20230908,000000,18.03,18.12,17.8,18.12,21866,0
+FFA.US,D,20230911,000000,18.2,18.2,18.0279,18.05,14093,0
+FFA.US,D,20230912,000000,18.06,18.06,17.91,17.92,12996,0
+FFA.US,D,20230913,000000,17.93,17.94,17.712,17.88,20466,0
+FFA.US,D,20230914,000000,18,18.1,17.91,17.93,15017,0
+FFA.US,D,20230915,000000,17.92,17.99,17.82,17.85,14578,0
+FFA.US,D,20230918,000000,17.8,17.9,17.65,17.8,15653,0
+FFA.US,D,20230919,000000,17.84,17.88,17.7738,17.86,16252,0
+FFA.US,D,20230920,000000,17.86,18,17.75,17.75,27982,0
+FFA.US,D,20230921,000000,17.68,17.68,17.43,17.48,38444,0
+FFA.US,D,20230922,000000,17.19,17.3,17.09,17.1,32500,0
+FFA.US,D,20230925,000000,17.07,17.23,17.045,17.23,26612,0
+FFA.US,D,20230926,000000,17.2,17.21,16.82,16.97,24501,0
+FFA.US,D,20230927,000000,17.07,17.07,16.87,17.01,32046,0
+FFA.US,D,20230928,000000,17.08,17.24,16.98,17.24,42600,0
+FFA.US,D,20230929,000000,17.45,17.4699,17.2182,17.27,65303,0
+FFA.US,D,20231002,000000,17.26,17.4,17.15,17.22,57590,0
+FFA.US,D,20231003,000000,17.18,17.18,16.88,17,25727,0
+FFA.US,D,20231004,000000,16.96,16.96,16.67,16.9,46335,0
+FFA.US,D,20231005,000000,16.94,16.94,16.71,16.85,26483,0
+FFA.US,D,20231006,000000,16.8,17.21,16.73,17.1,38412,0
+FFA.US,D,20231009,000000,17.13,17.195,17.0001,17.18,27068,0
+FFA.US,D,20231010,000000,17.25,17.33,17.24,17.26,21907,0
+FFA.US,D,20231011,000000,17.36,17.36,17.05,17.21,69190,0
+FFA.US,D,20231012,000000,17.29,17.29,17.0525,17.12,8254,0
+FFA.US,D,20231013,000000,17.21,17.31,17.08,17.1,16325,0
+FFA.US,D,20231016,000000,17.23,17.295,17.19,17.23,19277,0
+FFA.US,D,20231017,000000,17.06,17.38,17.06,17.35,31315,0
+FFA.US,D,20231018,000000,17.3,17.3,17.09,17.13,14666,0
+FFA.US,D,20231019,000000,16.96,17.1645,16.51,16.86,32123,0
+FFA.US,D,20231020,000000,16.87,16.91,16.61,16.61,18489,0
+FFA.US,D,20231023,000000,16.56,16.67,16.53,16.56,12342,0
+FFA.US,D,20231024,000000,16.62,16.86,16.58,16.6,8757,0
+FFA.US,D,20231025,000000,16.54,16.636,16.22,16.32,35346,0
+FFA.US,D,20231026,000000,16.27,16.27,15.96,16.09,33199,0
+FFA.US,D,20231027,000000,16.09,16.12,15.8408,15.9,34264,0
+FFA.US,D,20231030,000000,16,16.135,15.95,16.13,35337,0
+FFA.US,D,20231031,000000,16.21,16.31,16.1143,16.29,30704,0
+FFA.US,D,20231101,000000,16.18,16.5,16.18,16.48,35105,0
+FFA.US,D,20231102,000000,16.6,16.87,16.6,16.82,25201,0
+FFA.US,D,20231103,000000,16.95,17.11,16.95,17.08,12249,0
+FFA.US,D,20231106,000000,17.19,17.19,16.88,16.89,19329,0
+FFA.US,D,20231107,000000,16.94,16.9484,16.79,16.89,29402,0
+FFA.US,D,20231108,000000,16.97,16.9899,16.861,16.9,16863,0
+FFA.US,D,20231109,000000,16.89,16.92,16.69,16.69,26415,0
+FFA.US,D,20231110,000000,16.79,16.92,16.7201,16.92,35613,0
+FFA.US,D,20231113,000000,16.88,17,16.88,16.93,17969,0
+FFA.US,D,20231114,000000,17.08,17.1884,17.0509,17.17,41013,0
+FFA.US,D,20231115,000000,17.25,17.2682,17.08,17.13,22054,0
+FFA.US,D,20231116,000000,17.12,17.2599,17.06,17.25,8420,0
+FFA.US,D,20231117,000000,17.2,17.28,17.0706,17.21,40341,0
+FFA.US,D,20231120,000000,17.19,17.3931,17.19,17.35,20741,0
+FFA.US,D,20231121,000000,17.25,17.5,17.25,17.41,18624,0
+FFA.US,D,20231122,000000,17.43,17.6286,17.4001,17.57,25436,0
+FFA.US,D,20231124,000000,17.63,17.65,17.61,17.61,4559,0
+FFA.US,D,20231127,000000,17.6,17.6,17.5008,17.56,14381,0
+FFA.US,D,20231128,000000,17.55,17.7,17.55,17.595,16528,0
+FFA.US,D,20231129,000000,17.7,17.7092,17.52,17.55,46161,0
+FFA.US,D,20231130,000000,17.53,17.55,17.42,17.53,40385,0
+FFA.US,D,20231201,000000,17.55,17.7699,17.49,17.65,30401,0
+FFA.US,D,20231204,000000,17.59,17.6,17.49,17.58,16788,0
+FFA.US,D,20231205,000000,17.53,17.5924,17.52,17.57,8024,0
+FFA.US,D,20231206,000000,17.61,17.84,17.534,17.84,31480,0
+FFA.US,D,20231207,000000,17.78,17.85,17.7,17.79,14878,0
+FFA.US,D,20231208,000000,17.78,17.78,17.6699,17.76,16703,0
+FFA.US,D,20231211,000000,17.76,17.86,17.74,17.75,25882,0
+FFA.US,D,20231212,000000,17.75,17.81,17.6343,17.68,26733,0
+FFA.US,D,20231213,000000,17.74,18.04,17.65,18.04,52183,0
+FFA.US,D,20231214,000000,18.06,18.18,17.905,18,40853,0
+FFA.US,D,20231215,000000,17.96,18.07,17.8801,17.94,20602,0
+FFA.US,D,20231218,000000,17.99,18.0475,17.855,18,15359,0
+FFA.US,D,20231219,000000,18.09,18.25,18.074,18.12,32652,0
+FFA.US,D,20231220,000000,18.09,18.218,17.93,17.93,18814,0
+FFA.US,D,20231221,000000,17.93,18.02,17.8749,17.96,17535,0
+FFA.US,D,20231222,000000,17.74,17.93,17.73,17.8,14678,0
+FFA.US,D,20231226,000000,17.81,17.88,17.7115,17.85,14383,0
+FFA.US,D,20231227,000000,17.87,18,17.8,17.97,33853,0
+FFA.US,D,20231228,000000,17.9,18.12,17.84,18.08,34625,0
+FFA.US,D,20231229,000000,18.2,18.57,18.1,18.27,95601,0
+FFA.US,D,20240102,000000,18.07,18.2392,18.07,18.21,34636,0
+FFA.US,D,20240103,000000,18.18,18.18,17.9622,18,37914,0
+FFA.US,D,20240104,000000,17.93,17.97,17.8,17.91,40048,0
+FFA.US,D,20240105,000000,17.92,17.99,17.58,17.66,47711,0
+FFA.US,D,20240108,000000,17.72,17.97,17.72,17.95,24650,0
+FFA.US,D,20240109,000000,17.96,17.9715,17.84,17.91,13475,0
+FFA.US,D,20240110,000000,17.92,18.0084,17.86,17.97,32746,0
+FFA.US,D,20240111,000000,18.06,18.06,17.82,17.99,26152,0
+FFA.US,D,20240112,000000,18.08,18.08,17.89,17.97,17054,0
+FFA.US,D,20240116,000000,17.94,18.09,17.86,17.9,25794,0
+FFA.US,D,20240117,000000,17.9,18.05,17.8501,17.99,43044,0
+FFA.US,D,20240118,000000,18.01,18.1309,17.925,18.08,25253,0
+FFA.US,D,20240119,000000,18.24,18.34,18.06,18.3,29831,0
+FFA.US,D,20240122,000000,18.44,18.44,18.32,18.35,14153,0
+FFA.US,D,20240123,000000,18.41,18.47,18.31,18.4,78080,0
+FFA.US,D,20240124,000000,18.47,18.5733,18.42,18.43,28732,0
+FFA.US,D,20240125,000000,18.51,18.54,18.42,18.47,22980,0
+FFA.US,D,20240126,000000,18.54,18.54,18.35,18.44,22933,0
+FFA.US,D,20240129,000000,18.54,18.55,18.34,18.51,24447,0
+FFA.US,D,20240130,000000,18.44,18.5575,18.35,18.42,30758,0
+FFA.US,D,20240131,000000,18.42,18.42,18.14,18.15,23435,0
+FFA.US,D,20240201,000000,18.2,18.4,18.13,18.4,32673,0
+FFA.US,D,20240202,000000,18.41,18.5019,18.31,18.44,21187,0
+FFA.US,D,20240205,000000,18.29,18.34,18.12,18.29,15434,0
+FFA.US,D,20240206,000000,18.24,18.44,18.24,18.43,22260,0
+FFA.US,D,20240207,000000,18.56,18.63,18.49,18.54,26413,0
+FFA.US,D,20240208,000000,18.52,18.58,18.44,18.52,30052,0
+FFA.US,D,20240209,000000,18.54,18.61,18.461,18.6,24234,0
+FFA.US,D,20240212,000000,18.52,18.7299,18.52,18.63,20703,0
+FFA.US,D,20240213,000000,18.42,18.53,18.36,18.43,20322,0
+FFA.US,D,20240214,000000,18.45,18.6282,18.45,18.53,23507,0
+FFA.US,D,20240215,000000,18.54,18.6841,18.54,18.61,11362,0
+FFA.US,D,20240216,000000,18.59,18.6253,18.51,18.51,17414,0
+FFA.US,D,20240220,000000,18.43,18.51,18.31,18.31,26704,0
+FFA.US,D,20240221,000000,18.33,18.45,18.29,18.36,18270,0
+FFA.US,D,20240222,000000,18.62,18.66,18.54,18.65,44492,0
+FFA.US,D,20240223,000000,18.75,18.84,18.63,18.76,17056,0
+FFA.US,D,20240226,000000,18.76,18.76,18.56,18.61,11546,0
+FFA.US,D,20240227,000000,18.69,18.69,18.5484,18.63,13004,0
+FFA.US,D,20240228,000000,18.61,18.67,18.52,18.66,24821,0
+FFA.US,D,20240229,000000,18.68,18.7543,18.65,18.72,22914,0
+FFA.US,D,20240301,000000,18.77,18.9,18.73,18.78,22071,0
+FFA.US,D,20240304,000000,18.75,18.829,18.7401,18.76,12206,0
+FFA.US,D,20240305,000000,18.64,18.66,18.56,18.57,18745,0
+FFA.US,D,20240306,000000,18.68,18.755,18.6,18.68,15084,0
+FFA.US,D,20240307,000000,18.72,18.8699,18.66,18.78,17344,0
+FFA.US,D,20240308,000000,18.8,18.8499,18.6382,18.67,24918,0
+FFA.US,D,20240311,000000,18.63,18.7103,18.61,18.7,17592,0
+FFA.US,D,20240312,000000,18.83,18.95,18.75,18.91,24812,0
+FFA.US,D,20240313,000000,18.94,18.95,18.8107,18.87,14179,0
+FFA.US,D,20240314,000000,18.96,19.3,18.7271,18.86,29661,0
+FFA.US,D,20240315,000000,18.67,18.79,18.67,18.71,15751,0
+FFA.US,D,20240318,000000,18.89,18.93,18.7547,18.84,28381,0
+FFA.US,D,20240319,000000,18.85,18.94,18.7829,18.91,12652,0
+FFA.US,D,20240320,000000,18.96,19.1,18.91,19.09,23464,0
+FFA.US,D,20240321,000000,19.22,19.22,19.1,19.18,28140,0
+FFA.US,D,20240322,000000,18.87,18.93,18.76,18.76,20843,0
+FFA.US,D,20240325,000000,18.69,18.7931,18.63,18.66,22894,0
+FFA.US,D,20240326,000000,18.7,18.77,18.64,18.64,20999,0
+FFA.US,D,20240327,000000,18.71,18.85,18.64,18.84,31281,0
+FFA.US,D,20240328,000000,18.91,19.09,18.85,18.9,99428,0
+FFA.US,D,20240401,000000,18.92,19.05,18.84,18.92,31792,0
+FFA.US,D,20240402,000000,18.87,18.87,18.6405,18.7,27545,0
+FFA.US,D,20240403,000000,18.71,18.82,18.6,18.7,31273,0
+FFA.US,D,20240404,000000,18.76,18.8,18.38,18.45,30105,0
+FFA.US,D,20240405,000000,18.48,18.6797,18.42,18.57,25462,0
+FFA.US,D,20240408,000000,18.67,18.67,18.53,18.57,23194,0
+FFA.US,D,20240409,000000,18.68,18.72,18.53,18.61,21559,0
+FFA.US,D,20240410,000000,18.61,18.66,18.45,18.51,44737,0
+FFA.US,D,20240411,000000,18.56,18.655,18.49,18.59,24618,0
+FFA.US,D,20240412,000000,18.54,18.54,18.2655,18.28,15838,0
+FFA.US,D,20240415,000000,18.28,18.43,17.99,17.99,22497,0
+FFA.US,D,20240416,000000,18.01,18.0428,17.95,17.97,18584,0
+FFA.US,D,20240417,000000,18.11,18.14,17.96,18.11,65391,0
+FFA.US,D,20240418,000000,18.1,18.2099,18,18.01,18425,0
+FFA.US,D,20240419,000000,18.01,18.01,17.8556,17.9,11213,0
+FFA.US,D,20240422,000000,17.97,18.18,17.97,18.14,9345,0
+FFA.US,D,20240423,000000,18.27,18.38,18.23,18.36,19386,0
+FFA.US,D,20240424,000000,18.42,18.42,18.3,18.35,14721,0
+FFA.US,D,20240425,000000,18.14,18.3199,18.0741,18.25,21024,0
+FFA.US,D,20240426,000000,18.35,18.47,18.35,18.39,15133,0
+FFA.US,D,20240429,000000,18.47,18.51,18.39,18.4,5064,0
+FFA.US,D,20240430,000000,18.29,18.4497,18.16,18.16,21258,0
+FFA.US,D,20240501,000000,18.18,18.4,18.18,18.19,14659,0
+FFA.US,D,20240502,000000,18.32,18.45,18.2,18.32,14188,0
+FFA.US,D,20240503,000000,18.51,18.52,18.47,18.48,5382,0
+FFA.US,D,20240506,000000,18.57,18.71,18.5454,18.66,29040,0
+FFA.US,D,20240507,000000,18.7,18.7996,18.68,18.71,9263,0
+FFA.US,D,20240508,000000,18.8,18.8,18.66,18.76,16636,0
+FFA.US,D,20240509,000000,18.8,18.8719,18.7542,18.78,24687,0
+FFA.US,D,20240510,000000,18.9,18.9,18.75,18.83,16634,0
+FFA.US,D,20240513,000000,18.94,18.95,18.79,18.8,6751,0
+FFA.US,D,20240514,000000,18.86,19.03,18.831,18.98,58972,0
+FFA.US,D,20240515,000000,19.11,19.1257,19.05,19.12,8550,0
+FFA.US,D,20240516,000000,19.16,19.2,19.04,19.15,17667,0
+FFA.US,D,20240517,000000,19.14,19.21,19.08,19.09,12603,0
+FFA.US,D,20240520,000000,19.1,19.2888,19.1,19.15,12561,0
+FFA.US,D,20240521,000000,19.14,19.2085,19.14,19.18,10679,0
+FFA.US,D,20240522,000000,19.16,19.3565,19.07,19.08,25587,0
+FFA.US,D,20240523,000000,19.19,19.2211,18.895,18.9,24363,0
+FFA.US,D,20240524,000000,19.03,19.16,19,19.05,12671,0
+FFA.US,D,20240528,000000,19.08,19.1514,19.005,19.01,6556,0
+FFA.US,D,20240529,000000,18.89,19.01,18.89,18.93,18753,0
+FFA.US,D,20240530,000000,18.73,18.97,18.73,18.83,43198,0
+FFA.US,D,20240531,000000,18.83,19.02,18.8,18.99,17819,0
+FFA.US,D,20240603,000000,19.06,19.26,18.91,19,21869,0
+FFA.US,D,20240604,000000,19,19.22,18.92,19.02,10739,0
+FFA.US,D,20240605,000000,19.12,19.2,19.07,19.16,20003,0
+FFA.US,D,20240606,000000,19.2,19.54,19.17,19.224,23652,0
+FFA.US,D,20240607,000000,19.18,19.328,19.17,19.22,15038,0
+FFA.US,D,20240610,000000,19.19,19.35,19.16,19.27,26420,0
+FFA.US,D,20240611,000000,19.23,19.34,19.1201,19.27,7653,0
+FFA.US,D,20240612,000000,19.47,19.57,19.47,19.5,18648,0
+FFA.US,D,20240613,000000,19.64,19.7,19.49,19.57,21116,0
+FFA.US,D,20240614,000000,19.59,19.59,19.5,19.58,17980,0
+FFA.US,D,20240617,000000,19.53,19.7799,19.512,19.62,13352,0
+FFA.US,D,20240618,000000,19.63,19.7399,19.58,19.72,8092,0
+FFA.US,D,20240620,000000,19.73,19.82,19.6411,19.725,15496,0
+FFA.US,D,20240621,000000,19.43,19.51,19.3,19.47,78993,0
+FFA.US,D,20240624,000000,19.47,19.56,19.4,19.44,22003,0
+FFA.US,D,20240625,000000,19.49,19.54,19.4311,19.46,21004,0
+FFA.US,D,20240626,000000,19.46,19.57,19.409,19.54,11933,0
+FFA.US,D,20240627,000000,19.6,19.8,19.535,19.7,52428,0
+FFA.US,D,20240628,000000,19.88,20.0927,19.75,19.92,66146,0
+FFA.US,D,20240701,000000,19.92,19.92,19.52,19.61,60229,0
+FFA.US,D,20240702,000000,19.548,19.85,19.548,19.76,19392,0
+FFA.US,D,20240703,000000,19.86,19.99,19.8101,19.8101,5167,0
+FFA.US,D,20240705,000000,19.82,19.98,19.7995,19.905,9067,0
+FFA.US,D,20240708,000000,19.95,20.08,19.74,19.85,18237,0
+FFA.US,D,20240709,000000,19.89,20.03,19.89,20.01,31107,0
+FFA.US,D,20240710,000000,20.08,20.19,20.0015,20.17,36583,0
+FFA.US,D,20240711,000000,20.25,20.25,19.83,20,58595,0
+FFA.US,D,20240712,000000,20.07,20.2266,20.03,20.11,12473,0
+FFA.US,D,20240715,000000,20.23,20.274,20.1201,20.15,20554,0
+FFA.US,D,20240716,000000,20.24,20.44,20.184,20.32,36887,0
+FFA.US,D,20240717,000000,20.2,20.31,20.0893,20.12,19540,0
+FFA.US,D,20240718,000000,20.22,20.2592,19.8004,19.89,26718,0
+FFA.US,D,20240719,000000,19.77,19.8452,19.66,19.6947,14141,0
+FFA.US,D,20240722,000000,19.71,19.972,19.71,19.83,30943,0
+FFA.US,D,20240723,000000,19.89,20.02,19.83,19.88,17889,0
+FFA.US,D,20240724,000000,19.85,19.85,19.46,19.505,26426,0
+FFA.US,D,20240725,000000,19.5,19.74,19.43,19.53,16920,0
+FFA.US,D,20240726,000000,19.61,19.7445,19.58,19.65,14969,0
+FFA.US,D,20240729,000000,19.71,19.71,19.6101,19.64,15573,0
+FFA.US,D,20240730,000000,19.69,19.7123,19.52,19.59,8554,0
+FFA.US,D,20240731,000000,19.75,19.92,19.71,19.7776,31226,0
+FFA.US,D,20240801,000000,19.84,19.86,19.48,19.505,23854,0
+FFA.US,D,20240802,000000,19.28,19.31,19.06,19.17,25119,0
+FFA.US,D,20240805,000000,18.58,18.8399,18.34,18.63,61813,0
+FFA.US,D,20240806,000000,18.6,18.9,18.6,18.75,29488,0
+FFA.US,D,20240807,000000,18.94,19,18.67,18.73,27687,0
+FFA.US,D,20240808,000000,18.83,19.1389,18.83,19.05,21522,0
+FFA.US,D,20240809,000000,19.09,19.1199,18.9582,19.07,16905,0
+FFA.US,D,20240812,000000,19.11,19.24,19.045,19.13,17923,0
+FFA.US,D,20240813,000000,19.23,19.42,19.22,19.37,19040,0
+FFA.US,D,20240814,000000,19.42,19.4805,19.26,19.35,6330,0
+FFA.US,D,20240815,000000,19.51,19.67,19.51,19.6,10688,0
+FFA.US,D,20240816,000000,19.56,19.67,19.55,19.59,15659,0
+FFA.US,D,20240819,000000,19.6,19.834,19.5401,19.79,17329,0
+FFA.US,D,20240820,000000,19.79,19.906,19.78,19.87,14110,0
+FFA.US,D,20240821,000000,19.97,20.05,19.89,19.98,16869,0
+FFA.US,D,20240822,000000,19.98,20.0385,19.84,19.84,16603,0
+FFA.US,D,20240823,000000,20,20.015,19.8909,20,24825,0
+FFA.US,D,20240826,000000,20.11,20.225,20.05,20.1,25617,0
+FFA.US,D,20240827,000000,20.16,20.32,20.04,20.14,62490,0
+FFA.US,D,20240828,000000,20.17,20.2,20.02,20.05,10720,0
+FFA.US,D,20240829,000000,20.21,20.2316,20.1,20.12,18270,0
+FFA.US,D,20240830,000000,20.19,20.25,20.1459,20.21,14030,0
+FFA.US,D,20240903,000000,20.15,20.23,19.95,19.95,32082,0
+FFA.US,D,20240904,000000,19.86,20.089,19.84,19.88,20005,0
+FFA.US,D,20240905,000000,19.88,20.06,19.7301,19.83,58865,0
+FFA.US,D,20240906,000000,19.82,19.85,19.48,19.53,26056,0
+FFA.US,D,20240909,000000,19.62,19.8045,19.62,19.7,12582,0
+FFA.US,D,20240910,000000,19.78,19.82,19.63,19.73,19965,0
+FFA.US,D,20240911,000000,19.73,19.88,19.54,19.85,18813,0
+FFA.US,D,20240912,000000,19.95,20.08,19.8187,20.01,17938,0
+FFA.US,D,20240913,000000,20.09,20.24,20.07,20.17,11871,0
+FFA.US,D,20240916,000000,20.19,20.23,20.12,20.15,13043,0
+FFA.US,D,20240917,000000,20.25,20.345,20.1601,20.27,11051,0
+FFA.US,D,20240918,000000,20.33,20.41,20.192,20.28,17115,0
+FFA.US,D,20240919,000000,20.49,20.57,20.395,20.45,19287,0
+FFA.US,D,20240920,000000,20.13,20.19,19.9534,20.02,22076,0
+FFA.US,D,20240923,000000,20.03,20.1686,19.99,20.06,13896,0
+FFA.US,D,20240924,000000,20.15,20.28,20.03,20.17,12418,0
+FFA.US,D,20240925,000000,20.2,20.2299,19.98,20.06,27146,0
+FFA.US,D,20240926,000000,20.18,20.18,19.97,20.14,26470,0
+FFA.US,D,20240927,000000,20.25,20.35,20.07,20.28,47031,0
+FFA.US,D,20240930,000000,20.302,20.63,20.27,20.34,96766,0
+FFA.US,D,20241001,000000,20.32,20.32,20.03,20.06,46114,0
+FFA.US,D,20241002,000000,19.97,20.17,19.96,20.02,26086,0
+FFA.US,D,20241003,000000,19.9,20.0134,19.85,19.88,28601,0
+FFA.US,D,20241004,000000,20.01,20.1048,19.85,20.01,25445,0
+FFA.US,D,20241007,000000,19.95,20.1,19.93,19.93,38778,0
+FFA.US,D,20241008,000000,20.09,20.29,20.09,20.18,47402,0
+FFA.US,D,20241009,000000,20.18,20.61,20.18,20.43,64275,0
+FFA.US,D,20241010,000000,20.48,20.5,20.387,20.46,16392,0
+FFA.US,D,20241011,000000,20.46,20.6085,20.46,20.57,18132,0
+FFA.US,D,20241014,000000,20.6,20.71,20.5,20.53,16689,0
+FFA.US,D,20241015,000000,20.62,20.6794,20.43,20.47,32940,0
+FFA.US,D,20241016,000000,20.51,20.54,20.3701,20.46,24349,0
+FFA.US,D,20241017,000000,20.56,20.5999,20.5,20.55,18779,0
+FFA.US,D,20241018,000000,20.68,20.68,20.485,20.59,19966,0
+FFA.US,D,20241021,000000,20.61,20.6453,20.51,20.58,15130,0
+FFA.US,D,20241022,000000,20.58,20.6999,20.52,20.65,20325,0
+FFA.US,D,20241023,000000,20.63,20.63,20.33,20.43,14678,0
+FFA.US,D,20241024,000000,20.49,20.49,20.315,20.38,20002,0
+FFA.US,D,20241025,000000,20.47,20.5319,20.2971,20.347289,18119,0
+FFA.US,D,20241028,000000,20.47,20.47,20.267,20.28,18245,0
+FFA.US,D,20241029,000000,20.28,20.35,20.26,20.31,27446,0
+FFA.US,D,20241030,000000,20.31,20.33,20.21,20.27,17371,0
+FFA.US,D,20241031,000000,20.19,20.19,19.93,20,22103,0
+FFA.US,D,20241101,000000,19.97,20.18,19.96,19.96,31962,0
+FFA.US,D,20241104,000000,19.91,20.0529,19.8408,19.86,17235,0
+FFA.US,D,20241105,000000,19.84,20.0864,19.84,20,28408,0
+FFA.US,D,20241106,000000,20.47,20.48,20.24,20.39,24875,0
+FFA.US,D,20241107,000000,20.49,20.64,20.42,20.56,39160,0
+FFA.US,D,20241108,000000,20.52,20.74,20.52,20.62,24636,0
+FFA.US,D,20241111,000000,20.58,20.8,20.57,20.72,22006,0
+FFA.US,D,20241112,000000,20.688,20.845,20.63,20.66,15956,0
+FFA.US,D,20241113,000000,20.63,20.75,20.5,20.65,21686,0
+FFA.US,D,20241114,000000,20.64,20.7431,20.47,20.6,27997,0
+FFA.US,D,20241115,000000,20.712,20.712,20.34,20.4,14035,0
+FFA.US,D,20241118,000000,20.435,20.5294,20.35,20.45,17418,0
+FFA.US,D,20241119,000000,20.3625,20.53,20.36,20.53,22641,0
+FFA.US,D,20241120,000000,20.47,20.5671,20.3601,20.48,15035,0
+FFA.US,D,20241121,000000,20.5012,20.67,20.4101,20.63,16373,0
+FFA.US,D,20241122,000000,20.5685,20.73,20.5465,20.65,24131,0
+FFA.US,D,20241125,000000,21,21,20.69,20.79,18546,0
+FFA.US,D,20241126,000000,20.7657,20.882,20.7471,20.82,36997,0
+FFA.US,D,20241127,000000,20.8,20.87,20.7012,20.84,29218,0
+FFA.US,D,20241129,000000,20.845,20.96,20.84,20.84,1613,0
+FFA.US,D,20241202,000000,20.92,21.0528,20.89,21.04,20665,0
+FFA.US,D,20241203,000000,20.9782,21.09,20.894682,21.09,12816,0
+FFA.US,D,20241204,000000,21.1052,21.2,20.9951,21.15,21189,0
+FFA.US,D,20241205,000000,21.19,21.19,21.04,21.1289,8525,0
+FFA.US,D,20241206,000000,21.16,21.2206,21.07,21.135,16831,0
+FFA.US,D,20241209,000000,20.985,21.14,20.86,21.05,26792,0
+FFA.US,D,20241210,000000,21.03,21.13,20.9627,21.02,11112,0
+FFA.US,D,20241211,000000,21.009,21.2392,20.95,21.14,21120,0
+FFA.US,D,20241212,000000,21.16,21.23,20.9315,20.9315,19245,0
+FFA.US,D,20241213,000000,21.05,21.06,20.9177,21,18808,0
+FFA.US,D,20241216,000000,21.12,21.14,21,21.11,27689,0
+FFA.US,D,20241217,000000,20.95,21.11,20.9138,20.9138,11194,0
+FFA.US,D,20241218,000000,20.8406,20.99,20.4109,20.47,21208,0
+FFA.US,D,20241219,000000,20.504,20.7324,20.34,20.36,20237,0
+FFA.US,D,20241220,000000,19.9171,20.375,19.91,20.25,23109,0
+FFA.US,D,20241223,000000,20.22,20.5,20.22,20.43,9555,0
+FFA.US,D,20241224,000000,20.465,20.7421,20.4292,20.66,8027,0
+FFA.US,D,20241226,000000,20.69,20.79,20.63,20.72,26970,0
+FFA.US,D,20241227,000000,20.52,20.78,20.44,20.53,8904,0
+FFA.US,D,20241230,000000,20.445,20.83,20.3032,20.71,75012,0
+FFA.US,D,20241231,000000,20.84,20.92,20.39,20.71,151104,0
+FFA.US,D,20250102,000000,20.7355,20.77,20.46,20.52,24121,0
+FFA.US,D,20250103,000000,20.6504,20.79,20.46,20.51,43439,0
+FFA.US,D,20250106,000000,20.6,20.715,20.41,20.43,29672,0
+FFA.US,D,20250107,000000,20.5,20.5392,20.3,20.39,37538,0
+FFA.US,D,20250108,000000,20.48,20.63,20.4102,20.57,31021,0
+FFA.US,D,20250110,000000,20.435,20.53,20.065,20.26,24976,0
+FFA.US,D,20250113,000000,20.0301,20.27,20.03,20.23,32768,0
+FFA.US,D,20250114,000000,20.2768,20.35,20.25,20.34,13929,0
+FFA.US,D,20250115,000000,20.553612,20.6748,20.46,20.58,24967,0
+FFA.US,D,20250116,000000,20.6983,20.7,20.605,20.7,24456,0
+FFA.US,D,20250117,000000,20.7746,20.91,20.77,20.85,18992,0
+FFA.US,D,20250121,000000,20.9,20.9735,20.8,20.83,17599,0
+FFA.US,D,20250122,000000,20.85,20.97,20.84,20.86,25755,0
+FFA.US,D,20250123,000000,20.835163,21.05,20.795,20.94,51920,0
+FFA.US,D,20250124,000000,21.05,21.06,20.78,20.975,35765,0
+FFA.US,D,20250127,000000,20.6,20.8,20.57,20.715,32746,0
+FFA.US,D,20250128,000000,20.6,20.93,20.54,20.805,26846,0
+FFA.US,D,20250129,000000,20.73,20.8,20.5669,20.66,30211,0
+FFA.US,D,20250130,000000,20.7255,20.76,20.54,20.67,35937,0
+FFA.US,D,20250131,000000,20.71,20.87,20.61,20.7,37788,0
+FFA.US,D,20250203,000000,20.3178,20.6038,20.3178,20.52,35490,0
+FFA.US,D,20250204,000000,20.495,20.66,20.495,20.58,21901,0
+FFA.US,D,20250205,000000,20.57,20.66,20.49,20.6,27178,0
+FFA.US,D,20250206,000000,20.71,20.82,20.61,20.82,17622,0
+FFA.US,D,20250207,000000,20.81,20.93,20.67,20.7,18764,0
+FFA.US,D,20250210,000000,20.82,20.85,20.74,20.8299,10845,0
+FFA.US,D,20250211,000000,20.75,20.8954,20.75,20.89,24576,0
+FFA.US,D,20250212,000000,20.81,20.91,20.745,20.85,17164,0
+FFA.US,D,20250213,000000,20.85,20.99,20.85,20.93,11560,0
+FFA.US,D,20250214,000000,20.9588,21,20.94,20.99,20417,0
+FFA.US,D,20250218,000000,20.9875,21.0699,20.92,21,17064,0
+FFA.US,D,20250219,000000,20.995,21.09,20.91,21.07,12948,0
+FFA.US,D,20250220,000000,21.05,21.13,20.9313,21.05,32608,0
+FFA.US,D,20250221,000000,21.1099,21.1099,20.73,20.73,16375,0
+FFA.US,D,20250224,000000,20.87,21,20.7501,20.76,148675,0
+FFA.US,D,20250225,000000,20.701,20.8205,20.54,20.56,32594,0
+FFA.US,D,20250226,000000,20.5849,20.7883,20.5,20.55,27130,0
+FFA.US,D,20250227,000000,20.5698,20.6699,20.3,20.3,17115,0
+FFA.US,D,20250228,000000,20.3364,20.5,20.27,20.48,18870,0
+FFA.US,D,20250303,000000,20.4963,20.6185,20.2,20.24,21265,0
+FFA.US,D,20250304,000000,20.1215,20.3,19.93,20.05,29527,0
+FFA.US,D,20250305,000000,20.08,20.36,20.0483,20.27,14536,0
+FFA.US,D,20250306,000000,19.9757,20.1,19.79,19.86,10756,0
+FFA.US,D,20250307,000000,19.96,20.05,19.7601,20.01,17605,0
+FFA.US,D,20250310,000000,19.874,19.874,19.46,19.48,25473,0
+FFA.US,D,20250311,000000,19.51,19.51,19.2218,19.405,30308,0
+FFA.US,D,20250312,000000,19.45,19.54,19.33,19.49,20102,0
+FFA.US,D,20250313,000000,19.25,19.448,19.11,19.17,32158,0
+FFA.US,D,20250314,000000,19.3623,19.6,19.26,19.6,19935,0
+FFA.US,D,20250317,000000,19.65,19.8494,19.3914,19.78,27106,0
+FFA.US,D,20250318,000000,19.68,19.72,19.565,19.6,17016,0
+FFA.US,D,20250319,000000,19.6063,19.875,19.6,19.81,21621,0
+FFA.US,D,20250320,000000,19.941,19.941,19.7,19.73,28989,0
+FFA.US,D,20250321,000000,19.61,19.8299,19.6,19.72,23941,0
+FFA.US,D,20250324,000000,19.67,19.67,19.4011,19.63,22243,0
+FFA.US,D,20250325,000000,19.6302,19.73,19.5518,19.69,15413,0
+FFA.US,D,20250326,000000,19.62,19.66,19.33,19.42,41793,0
+FFA.US,D,20250327,000000,19.385,19.4477,19.19,19.25,30717,0
+FFA.US,D,20250328,000000,19.19,19.38,18.85,19.37,90518,0
+FFA.US,D,20250331,000000,19.1,19.34,18.97,19.32,79483,0
+FFA.US,D,20250401,000000,19.26,19.41,19.14,19.41,30587,0
+FFA.US,D,20250402,000000,19.08,19.57,19.08,19.45,62650,0
+FFA.US,D,20250403,000000,18.76,18.89,18.53,18.59,49259,0
+FFA.US,D,20250404,000000,18.03,18.11,17.02,17.18,175733,0
+FFA.US,D,20250407,000000,15,16.788,15,16.57,327147,0
+FFA.US,D,20250408,000000,17.31,17.51,16.6,16.66,142783,0
+FFA.US,D,20250409,000000,16.42,18.21,16.41,18.17,99756,0
+FFA.US,D,20250410,000000,17.91,18.14,17.46,18.02,61541,0
+FFA.US,D,20250411,000000,17.925,18.32,17.8611,18.08,51816,0
+FFA.US,D,20250414,000000,18.16,18.438,18.16,18.25,19238,0
+FFA.US,D,20250415,000000,18.25,18.48,18.25,18.33,44063,0
+FFA.US,D,20250416,000000,18.08,18.28,17.84,17.98,39894,0
+FFA.US,D,20250417,000000,17.9929,18.25,17.91,18.11,36974,0
+FFA.US,D,20250421,000000,17.79,17.95,17.46,17.56,16324,0
+FFA.US,D,20250422,000000,17.85,18.0745,17.75,17.99,26319,0
+FFA.US,D,20250423,000000,18.35,18.5788,18.26,18.29,39560,0
+FFA.US,D,20250424,000000,18.335,18.66,18.31,18.62,37748,0
+FFA.US,D,20250425,000000,18.645,18.72,18.4755,18.67,24075,0
+FFA.US,D,20250428,000000,18.74,18.74,18.4601,18.7,22665,0
+FFA.US,D,20250429,000000,18.68,18.9085,18.6253,18.76,17102,0
+FFA.US,D,20250430,000000,18.384,18.86,18.384,18.71,32687,0
+FFA.US,D,20250501,000000,18.98,19.15,18.9198,19.01,19015,0
+FFA.US,D,20250502,000000,19.1596,19.305,19.1,19.22,21398,0
+FFA.US,D,20250505,000000,19.1382,19.31,19.05,19.12,36291,0
+FFA.US,D,20250506,000000,19.1136,19.19,18.93,19.06,12617,0
+FFA.US,D,20250507,000000,19.2119,19.2868,19.045,19.17,11503,0
+FFA.US,D,20250508,000000,19.306894,19.3958,19.16,19.26,16878,0
+FFA.US,D,20250509,000000,19.27,19.27,19.1286,19.16,10676,0
+FFA.US,D,20250512,000000,19.7763,19.7763,19.52,19.64,39970,0
+FFA.US,D,20250513,000000,19.64,19.72,19.64,19.66,13499,0
+FFA.US,D,20250514,000000,19.66,19.67,19.5502,19.66,20245,0
+FFA.US,D,20250515,000000,19.5,19.716,19.46,19.65,16625,0
+FFA.US,D,20250516,000000,19.685,19.74,19.58,19.7,18428,0
+FFA.US,D,20250519,000000,19.6106,19.74,19.56,19.71,18593,0
+FFA.US,D,20250520,000000,19.63,19.715,19.59,19.68,18118,0
+FFA.US,D,20250521,000000,19.611,19.7,19.37,19.41,20505,0
+FFA.US,D,20250522,000000,19.436573,19.4982,19.39,19.4,10113,0
+FFA.US,D,20250523,000000,19.295,19.4574,19.2107,19.37,22247,0
+FFA.US,D,20250527,000000,19.65,19.7196,19.5701,19.61,16131,0
+FFA.US,D,20250528,000000,19.6,19.714,19.5999,19.62,28009,0
+FFA.US,D,20250529,000000,19.675,19.78,19.61,19.66,9698,0
+FFA.US,D,20250530,000000,19.67,19.73,19.5005,19.73,17416,0
+FFA.US,D,20250602,000000,19.665,19.8299,19.59,19.74,11396,0
+FFA.US,D,20250603,000000,19.75,19.89,19.72,19.89,11791,0
+FFA.US,D,20250604,000000,19.9,19.9,19.8,19.8,14445,0
+FFA.US,D,20250605,000000,19.8,19.81,19.645,19.7,47224,0
+FFA.US,D,20250606,000000,19.76,19.93,19.75,19.87,26626,0
+FFA.US,D,20250609,000000,19.93,20.02,19.84,19.95,14976,0
+FFA.US,D,20250610,000000,19.98,20.0562,19.918,20.02,24265,0
+FFA.US,D,20250611,000000,20.06,20.16,19.9678,19.97,27571,0
+FFA.US,D,20250612,000000,19.96,20.14,19.94,20.08,11050,0
+FFA.US,D,20250613,000000,19.945,20.0637,19.9,19.95,12356,0
+FFA.US,D,20250616,000000,19.99,20.0652,19.9,19.97,15234,0
+FFA.US,D,20250617,000000,19.9858,20.0093,19.9009,19.92,25234,0
+FFA.US,D,20250618,000000,19.935,20.0459,19.78,19.87,69948,0
+FFA.US,D,20250620,000000,20.02,20.0914,19.87,19.87,15349,0
+FFA.US,D,20250623,000000,19.52,19.84,19.52,19.84,29288,0
+FFA.US,D,20250624,000000,19.8,19.98,19.8,19.95,16384,0
+FFA.US,D,20250625,000000,19.9368,19.98,19.92,19.95,12086,0
+FFA.US,D,20250626,000000,19.98,20.1426,19.9476,20.11,23291,0
+FFA.US,D,20250627,000000,20.27,20.46,20.1665,20.46,41676,0
+FFA.US,D,20250630,000000,20.3,20.59,20.3,20.48,65736,0
+FFA.US,D,20250701,000000,20.52,20.59,20.45,20.52,23950,0
+FFA.US,D,20250702,000000,20.52,20.65,20.515,20.62,22064,0
+FFA.US,D,20250703,000000,20.56,20.78,20.56,20.71,16337,0
+FFA.US,D,20250707,000000,20.58,20.67,20.5,20.56,19242,0
+FFA.US,D,20250708,000000,20.64,20.73,20.519,20.6,13207,0
+FFA.US,D,20250709,000000,20.67,20.76,20.57,20.73,10271,0
+FFA.US,D,20250710,000000,20.71,20.775,20.6422,20.73,13854,0
+FFA.US,D,20250711,000000,20.58,20.75,20.58,20.73,12390,0
+FFA.US,D,20250714,000000,20.645,20.78,20.6401,20.71,14027,0
+FFA.US,D,20250715,000000,20.72,20.73,20.58,20.62,24158,0
+FFA.US,D,20250716,000000,20.6181,20.665,20.6052,20.655,17851,0
+FFA.US,D,20250717,000000,20.65,20.73,20.62,20.73,19183,0
+FFA.US,D,20250718,000000,20.7545,20.94,20.64,20.77,16635,0
+FFA.US,D,20250721,000000,20.765,20.89,20.7,20.82,13042,0
+FFA.US,D,20250722,000000,20.82,20.83,20.69,20.78,7826,0
+FFA.US,D,20250723,000000,20.7748,20.89,20.74,20.8017,12229,0
+FFA.US,D,20250724,000000,20.853,20.93,20.82,20.91,15707,0
+FFA.US,D,20250725,000000,20.9,20.99,20.8294,20.99,15285,0
+FFA.US,D,20250728,000000,21,21.03,20.84,20.8701,19156,0
+FFA.US,D,20250729,000000,20.95,20.98,20.81,20.89,13609,0
+FFA.US,D,20250730,000000,20.865,20.94,20.6,20.818,14365,0
+FFA.US,D,20250731,000000,20.95,20.99,20.765,20.86,14506,0
+FFA.US,D,20250801,000000,20.67,20.69,20.45,20.55,32521,0
+FFA.US,D,20250804,000000,20.5262,20.79,20.5262,20.72,30420,0
+FFA.US,D,20250805,000000,20.76,20.765,20.63,20.63,19020,0
+FFA.US,D,20250806,000000,20.72,20.885,20.67,20.86,14248,0
+FFA.US,D,20250807,000000,21.05,21.05,20.81,20.94,30868,0
+FFA.US,D,20250808,000000,20.8219,20.99,20.8219,20.98,27619,0
+FFA.US,D,20250811,000000,20.9082,21.0596,20.9082,20.98,28486,0
+FFA.US,D,20250812,000000,21.02,21.15,21.01,21.15,16060,0
+FFA.US,D,20250813,000000,21.17,21.34,21.15,21.22,23522,0
+FFA.US,D,20250814,000000,21.1845,21.3399,21.13,21.19,20626,0
+FFA.US,D,20250815,000000,21.1615,21.2259,21.101,21.15,19964,0
+FFA.US,D,20250818,000000,21.09,21.2399,21.06,21.06,20733,0
+FFA.US,D,20250819,000000,21.135,21.135,20.95,21.03,22958,0
+FFA.US,D,20250820,000000,21.004,21.004,20.83,20.95,13328,0
+FFA.US,D,20250821,000000,20.85,20.99,20.84,20.89,14047,0
+FFA.US,D,20250822,000000,21,21.1804,20.8919,21.12,18638,0
+FFA.US,D,20250825,000000,21.065,21.145,21.06,21.11,14111,0
+FFA.US,D,20250826,000000,21.18,21.19,21.005,21.13,20943,0
+FFA.US,D,20250827,000000,21.16,21.2342,21.12,21.2,11370,0
+FFA.US,D,20250828,000000,21.19,21.3463,21.12,21.29,21998,0
+FFA.US,D,20250829,000000,21.246,21.27,21.1411,21.23,11001,0
+FFA.US,D,20250902,000000,21,21.1091,20.9669,21.07,13109,0
+FFA.US,D,20250903,000000,21.1201,21.2099,21.0391,21.18,15370,0
+FFA.US,D,20250904,000000,21.245,21.43,21.17,21.39,13688,0
+FFA.US,D,20250905,000000,21.42,21.46,21.2801,21.33,26047,0
+FFA.US,D,20250908,000000,21.3801,21.4381,21.305,21.36,12517,0
+FFA.US,D,20250909,000000,21.315,21.4096,21.25,21.34,26567,0
+FFA.US,D,20250910,000000,21.42,21.4599,21.33,21.34,22400,0
+FFA.US,D,20250911,000000,21.3952,21.52,21.3316,21.41,38763,0
+FFA.US,D,20250912,000000,21.41,21.4899,21.37,21.44,24676,0
+FFA.US,D,20250915,000000,21.49,21.55,21.48,21.52,27467,0
+FFA.US,D,20250916,000000,21.52,21.52,21.44,21.48,19604,0
+FFA.US,D,20250917,000000,21.45,21.4999,21.305,21.4,21080,0
+FFA.US,D,20250918,000000,21.484,21.63,21.41,21.51,23548,0
+FFA.US,D,20250919,000000,21.54,21.7,21.53,21.65,29492,0
+FFA.US,D,20250922,000000,21.4114,21.46,21.29,21.46,9805,0
+FFA.US,D,20250923,000000,21.457,21.4855,21.4,21.41,29093,0
+FFA.US,D,20250924,000000,21.295,21.4588,21.19,21.27,49122,0
+FFA.US,D,20250925,000000,21.17,21.24,21.01,21.16,27530,0
+FFA.US,D,20250926,000000,21.2,21.3086,21.11,21.25,21766,0
+FFA.US,D,20250929,000000,21.325,21.38,21.25,21.3,43851,0
+FFA.US,D,20250930,000000,21.33,21.54,21.33,21.52,75705,0
+FFA.US,D,20251001,000000,21.34,21.7,21.34,21.7,47766,0
+FFA.US,D,20251002,000000,21.7,21.74,21.51,21.66,36928,0
+FFA.US,D,20251003,000000,21.59,21.7486,21.56,21.56,42092,0
+FFA.US,D,20251006,000000,21.6088,21.705,21.5,21.659,22266,0
+FFA.US,D,20251007,000000,21.66,21.86,21.63,21.69,45417,0
+FFA.US,D,20251008,000000,21.67,21.88,21.625,21.79,36492,0
+FFA.US,D,20251009,000000,21.83,21.879,21.63,21.73,35526,0
+FFA.US,D,20251010,000000,21.74,21.845,21.15,21.19,35371,0
+FFA.US,D,20251013,000000,21.535,21.55,21.345485,21.42,12138,0
+FFA.US,D,20251014,000000,21.32,21.4876,21.25,21.47,18210,0
+FFA.US,D,20251015,000000,21.6483,21.74,21.3439,21.49,26860,0
+FFA.US,D,20251016,000000,21.5,21.5975,21.2901,21.35,32006,0
+FFA.US,D,20251017,000000,21.405,21.4789,21.32,21.38,10266,0
+FFA.US,D,20251020,000000,21.5465,21.58,21.44,21.48,22089,0
+FFA.US,D,20251021,000000,21.54,21.54,21.43,21.46,41643,0
+FFA.US,D,20251022,000000,21.38,21.46,21.271,21.36,38440,0
+FFA.US,D,20251023,000000,21.4519,21.5,21.35,21.4301,9339,0
+FFA.US,D,20251024,000000,21.5205,21.71,21.5205,21.56,21657,0
+FFA.US,D,20251027,000000,21.725,21.84,21.715,21.79,36636,0
+FFA.US,D,20251028,000000,21.79,21.86,21.77,21.83,40588,0
+FFA.US,D,20251029,000000,21.895,21.9,21.77,21.81,28030,0
+FFA.US,D,20251030,000000,21.79,21.98,21.775,21.8,19551,0
+FFA.US,D,20251031,000000,21.9052,21.9899,21.85,21.92,27423,0
+FFA.US,D,20251103,000000,21.974076,22,21.87,21.91,22724,0
+FFA.US,D,20251104,000000,21.7528,21.8,21.67,21.78,12946,0
+FFA.US,D,20251105,000000,21.75,21.9,21.68,21.88,24415,0
+FFA.US,D,20251106,000000,21.69,21.84,21.5,21.62,21847,0
+FFA.US,D,20251107,000000,21.6499,21.6499,21.2534,21.42,12688,0
+FFA.US,D,20251110,000000,21.705,21.7765,21.5317,21.72,11161,0
+FFA.US,D,20251111,000000,21.75,21.79,21.7,21.76,15085,0
+FFA.US,D,20251112,000000,21.8285,21.9,21.74,21.82,18672,0
+FFA.US,D,20251113,000000,21.7315,21.82,21.44,21.49,21122,0
+FFA.US,D,20251114,000000,21.3815,21.73,21.32,21.52,32616,0
+FFA.US,D,20251117,000000,21.5,21.5799,21.3102,21.35,15747,0
+FFA.US,D,20251118,000000,21.18,21.26,21.03,21.03,19222,0
+FFA.US,D,20251119,000000,21.15,21.35,21.08,21.22,13793,0
+FFA.US,D,20251120,000000,21.4719,21.54,20.85,20.89,36960,0
+FFA.US,D,20251121,000000,20.99,21.195,20.845,21.11,9347,0
+FFA.US,D,20251124,000000,21.22,21.48,21.15,21.41,12143,0
+FFA.US,D,20251125,000000,21.47,21.6276,21.31,21.53,25657,0
+FFA.US,D,20251126,000000,21.77,21.81,21.68,21.71,23113,0
+FFA.US,D,20251128,000000,21.76,21.9229,21.75,21.89,7754,0
+FFA.US,D,20251201,000000,21.81,21.89,21.66,21.77,25087,0
+FFA.US,D,20251202,000000,21.79,21.9,21.7,21.78,14704,0
+FFA.US,D,20251203,000000,21.6875,21.83,21.57,21.785,22806,0
+FFA.US,D,20251204,000000,21.735,21.84,21.735,21.81,15010,0
+FFA.US,D,20251205,000000,21.85,21.97,21.75,21.82,28007,0
+FFA.US,D,20251208,000000,21.9212,21.9212,21.69,21.84,22828,0
+FFA.US,D,20251209,000000,21.763,21.87,21.7543,21.77,22715,0
+FFA.US,D,20251210,000000,21.75,21.86,21.68,21.81,24188,0
+FFA.US,D,20251211,000000,21.7899,21.89,21.69,21.79,22059,0
+FFA.US,D,20251212,000000,21.78,21.85,21.58,21.62,17823,0
+FFA.US,D,20251215,000000,21.64,21.7,21.53,21.58,15481,0
+FFA.US,D,20251216,000000,21.55,21.58,21.4501,21.49,20961,0
+FFA.US,D,20251217,000000,21.48,21.51,21.36,21.37,29570,0
+FFA.US,D,20251218,000000,21.45,21.6192,21.45,21.485,11638,0
+FFA.US,D,20251219,000000,21.59,21.78,21.55,21.75,19892,0
+FFA.US,D,20251222,000000,21.56,21.645,21.51,21.51,33128,0
+FFA.US,D,20251223,000000,21.44,21.64,21.44,21.62,37567,0
+FFA.US,D,20251224,000000,21.625,21.75,21.625,21.75,9039,0
+FFA.US,D,20251226,000000,21.78,21.83,21.745,21.82,11891,0
+FFA.US,D,20251229,000000,21.789,21.79,21.63,21.72,14900,0
+FFA.US,D,20251230,000000,21.84,21.93,21.745,21.92,38948,0
+FFA.US,D,20251231,000000,22.0595,22.1033,21.9301,22.02,87368,0
+FFA.US,D,20260102,000000,22.0098,22.05,21.8701,21.92,18681,0
+FFA.US,D,20260105,000000,21.99,22.095,21.99,22.0466,35618,0
+FFA.US,D,20260106,000000,22.0491,22.11,21.8901,22.07,35629,0
+FFA.US,D,20260107,000000,22.13,22.18,22.05,22.07,44027,0
+FFA.US,D,20260108,000000,22.0515,22.09,21.98,22.02,22141,0
+FFA.US,D,20260109,000000,22.0301,22.21,22.0301,22.11,22567,0
+FFA.US,D,20260112,000000,22.1,22.24,22.0568,22.09,29206,0
+FFA.US,D,20260113,000000,22.13,22.22,22.01,22.12,42559,0
+FFA.US,D,20260114,000000,22,22.045,21.92,21.95,15603,0
+FFA.US,D,20260115,000000,21.98,22.13,21.98,22.02,14117,0
+FFA.US,D,20260116,000000,22.09,22.11,21.95,22.03,19316,0
+FFA.US,D,20260120,000000,21.5485,21.7824,21.5485,21.62,22223,0
+FFA.US,D,20260121,000000,21.685,21.9088,21.63,21.82,24249,0
+FFA.US,D,20260122,000000,21.91,22.05,21.89,21.9,19312,0
+FFA.US,D,20260123,000000,21.8894,21.99,21.86,21.86,36340,0
+FFA.US,D,20260126,000000,21.9636,22.03,21.93,22,19347,0
+FFA.US,D,20260127,000000,22.07,22.15,21.9,22.04,78360,0
+FFA.US,D,20260128,000000,22.02,22.14,21.95,22,45179,0
+FFA.US,D,20260129,000000,22.06,22.06,21.7504,21.92,25098,0
+FFA.US,D,20260130,000000,21.8017,22,21.8017,21.955,16087,0
+FFA.US,D,20260202,000000,21.98,22.18,21.96,22.12,27295,0
+FFA.US,D,20260203,000000,22.1098,22.18,21.88,22.01,27763,0
+FFA.US,D,20260204,000000,22.06,22.111005,21.86,21.93,46985,0
+FFA.US,D,20260205,000000,21.83,21.987337,21.64,21.71,31331,0
+FFA.US,D,20260206,000000,21.8205,22.05,21.7701,22.05,23876,0
+FFA.US,D,20260209,000000,21.944,22.2999,21.944,22.25,29398,0
+FFA.US,D,20260210,000000,22.225,22.31,22.12,22.12,44421,0
+FFA.US,D,20260211,000000,22.2199,22.22,22.06,22.18,29350,0
+FFA.US,D,20260212,000000,22.2,22.22,21.937,21.937,22675,0
+FFA.US,D,20260213,000000,21.8531,22.03,21.85,21.86,30143,0
+FFA.US,D,20260217,000000,21.9,21.9698,21.695,21.893,45504,0
+FFA.US,D,20260218,000000,21.86,22.0648,21.86,21.91,16075,0
diff --git a/daily/us/nyse etfs/1/ffty.us.txt b/daily/us/nyse etfs/1/ffty.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f96d1d2dcdedff8b23051afd3bdfb7626da410fb
--- /dev/null
+++ b/daily/us/nyse etfs/1/ffty.us.txt	
@@ -0,0 +1,2695 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FFTY.US,D,20150603,000000,25.392,25.432,25.092,25.362,153593,0
+FFTY.US,D,20150604,000000,25.312,25.432,25.072,25.162,132210,0
+FFTY.US,D,20150605,000000,25.162,25.561,25.004,25.531,155400,0
+FFTY.US,D,20150608,000000,25.63,25.89,25.302,25.352,195655,0
+FFTY.US,D,20150609,000000,25.352,25.7,24.904,25.402,132368,0
+FFTY.US,D,20150610,000000,25.501,25.61,25.402,25.531,159899,0
+FFTY.US,D,20150611,000000,25.561,25.79,25.322,25.422,151994,0
+FFTY.US,D,20150612,000000,25.362,25.521,25.302,25.521,59329,0
+FFTY.US,D,20150615,000000,25.372,25.72,25.112,25.7,166643,0
+FFTY.US,D,20150616,000000,25.9,25.91,25.61,25.83,85932,0
+FFTY.US,D,20150617,000000,26.149,26.149,25.84,25.92,250567,0
+FFTY.US,D,20150618,000000,26.298,26.388,26.039,26.208,319935,0
+FFTY.US,D,20150619,000000,26.657,26.707,25.969,26.109,110627,0
+FFTY.US,D,20150622,000000,26.497,26.617,25.959,26.109,200273,0
+FFTY.US,D,20150623,000000,26.308,26.417,26.029,26.119,71291,0
+FFTY.US,D,20150624,000000,26.099,26.109,25.62,25.7,130103,0
+FFTY.US,D,20150625,000000,25.84,25.86,25.65,25.8,122673,0
+FFTY.US,D,20150626,000000,25.92,25.92,25.252,25.322,255888,0
+FFTY.US,D,20150629,000000,24.984,25.202,24.555,24.604,300560,0
+FFTY.US,D,20150630,000000,24.854,25.023,24.794,25.004,83562,0
+FFTY.US,D,20150701,000000,25.372,25.422,25.072,25.202,90248,0
+FFTY.US,D,20150702,000000,25.302,25.352,24.804,24.994,74889,0
+FFTY.US,D,20150706,000000,24.774,25.014,24.624,24.724,88040,0
+FFTY.US,D,20150707,000000,24.754,24.754,23.957,24.555,119160,0
+FFTY.US,D,20150708,000000,24.236,24.416,24.107,24.136,73082,0
+FFTY.US,D,20150709,000000,24.306,24.874,24.286,24.356,56819,0
+FFTY.US,D,20150710,000000,24.904,24.934,24.614,24.904,55615,0
+FFTY.US,D,20150713,000000,25.402,25.402,25.004,25.152,147469,0
+FFTY.US,D,20150714,000000,25.162,25.402,25.132,25.382,82333,0
+FFTY.US,D,20150715,000000,25.342,25.462,25.162,25.272,72684,0
+FFTY.US,D,20150716,000000,25.501,25.581,25.392,25.561,97878,0
+FFTY.US,D,20150717,000000,25.74,26.288,25.472,25.64,170056,0
+FFTY.US,D,20150720,000000,25.73,25.84,25.65,25.69,142651,0
+FFTY.US,D,20150721,000000,25.8,25.8,25.452,25.64,85229,0
+FFTY.US,D,20150722,000000,25.182,25.89,25.152,25.84,82518,0
+FFTY.US,D,20150723,000000,25.979,26.129,25.73,25.79,113939,0
+FFTY.US,D,20150724,000000,25.79,25.95,25.202,25.511,146465,0
+FFTY.US,D,20150727,000000,25.372,25.452,24.924,25.062,163833,0
+FFTY.US,D,20150728,000000,25.182,25.332,24.844,25.282,79607,0
+FFTY.US,D,20150729,000000,25.282,25.292,24.874,25.042,80611,0
+FFTY.US,D,20150730,000000,24.994,25.072,24.704,25.042,31923,0
+FFTY.US,D,20150731,000000,24.884,25.212,24.884,25.102,45174,0
+FFTY.US,D,20150803,000000,25.142,25.182,24.734,24.884,131411,0
+FFTY.US,D,20150804,000000,24.874,24.894,24.654,24.724,54510,0
+FFTY.US,D,20150805,000000,24.804,25.132,24.804,24.964,24394,0
+FFTY.US,D,20150806,000000,25.023,25.052,24.087,24.256,71976,0
+FFTY.US,D,20150807,000000,24.166,24.406,24.067,24.406,87638,0
+FFTY.US,D,20150810,000000,24.634,24.724,24.505,24.575,42364,0
+FFTY.US,D,20150811,000000,24.356,24.445,24.087,24.226,65833,0
+FFTY.US,D,20150812,000000,24.007,24.166,23.379,24.027,113237,0
+FFTY.US,D,20150813,000000,24.067,24.266,23.997,24.057,46580,0
+FFTY.US,D,20150814,000000,24.057,24.146,23.897,24.107,56819,0
+FFTY.US,D,20150817,000000,24.107,24.475,23.987,24.475,59429,0
+FFTY.US,D,20150818,000000,24.366,24.515,24.336,24.336,25800,0
+FFTY.US,D,20150819,000000,24.276,24.426,24.057,24.286,26803,0
+FFTY.US,D,20150820,000000,24.047,24.067,23.339,23.369,113939,0
+FFTY.US,D,20150821,000000,22.971,23.101,22.005,22.393,384786,0
+FFTY.US,D,20150824,000000,20.421,22.293,20.212,21.626,280595,0
+FFTY.US,D,20150825,000000,22.781,22.781,21.427,21.427,77097,0
+FFTY.US,D,20150826,000000,22.403,22.403,21.358,22.214,155902,0
+FFTY.US,D,20150827,000000,22.682,22.911,22.303,22.663,74788,0
+FFTY.US,D,20150828,000000,22.443,22.643,21.467,22.593,23591,0
+FFTY.US,D,20150831,000000,22.603,22.663,22.214,22.313,138735,0
+FFTY.US,D,20150901,000000,21.915,21.995,21.417,21.726,42765,0
+FFTY.US,D,20150902,000000,22.015,22.174,21.786,22.174,17869,0
+FFTY.US,D,20150903,000000,22.353,22.453,22.065,22.104,42364,0
+FFTY.US,D,20150904,000000,21.816,22.104,21.726,21.895,29715,0
+FFTY.US,D,20150908,000000,22.513,22.623,22.144,22.623,22487,0
+FFTY.US,D,20150909,000000,23.181,23.22,22.383,22.383,218844,0
+FFTY.US,D,20150910,000000,22.254,22.663,22.194,22.553,36498,0
+FFTY.US,D,20150911,000000,22.533,22.702,22.383,22.702,16262,0
+FFTY.US,D,20150914,000000,22.751,22.751,22.603,22.643,51097,0
+FFTY.US,D,20150915,000000,22.653,22.971,22.653,22.901,83522,0
+FFTY.US,D,20150916,000000,22.901,22.941,22.751,22.931,21885,0
+FFTY.US,D,20150917,000000,23.021,23.369,22.971,23.051,28710,0
+FFTY.US,D,20150918,000000,22.851,23.24,22.463,22.781,99986,0
+FFTY.US,D,20150921,000000,22.901,23.131,22.722,22.761,26402,0
+FFTY.US,D,20150922,000000,22.463,22.593,22.353,22.493,20981,0
+FFTY.US,D,20150923,000000,22.443,23.111,22.443,22.653,9737,0
+FFTY.US,D,20150924,000000,22.811,22.811,22.194,22.443,71955,0
+FFTY.US,D,20150925,000000,22.682,22.692,22.204,22.333,13653,0
+FFTY.US,D,20150928,000000,22.184,22.214,21.238,21.358,175173,0
+FFTY.US,D,20150929,000000,21.178,21.556,21.078,21.268,87839,0
+FFTY.US,D,20150930,000000,21.556,22.094,21.447,21.746,31321,0
+FFTY.US,D,20151001,000000,21.566,21.865,21.506,21.835,30518,0
+FFTY.US,D,20151002,000000,21.516,22.154,21.457,22.144,28812,0
+FFTY.US,D,20151005,000000,22.463,23.23,22.323,22.583,79538,0
+FFTY.US,D,20151006,000000,22.672,22.672,22.124,22.164,55012,0
+FFTY.US,D,20151007,000000,22.264,22.433,22.164,22.433,27205,0
+FFTY.US,D,20151008,000000,22.493,22.523,22.244,22.503,20479,0
+FFTY.US,D,20151009,000000,21.915,22.741,21.915,22.633,56217,0
+FFTY.US,D,20151012,000000,22.663,22.841,22.663,22.741,20004,0
+FFTY.US,D,20151013,000000,22.741,22.791,22.383,22.383,26903,0
+FFTY.US,D,20151014,000000,22.124,22.453,21.915,21.955,25298,0
+FFTY.US,D,20151015,000000,21.746,22.433,21.616,22.403,39151,0
+FFTY.US,D,20151016,000000,22.463,22.672,22.463,22.672,99484,0
+FFTY.US,D,20151019,000000,22.573,22.921,22.573,22.871,43669,0
+FFTY.US,D,20151020,000000,22.761,22.881,22.595,22.722,33271,0
+FFTY.US,D,20151021,000000,22.811,22.831,22.363,22.463,19877,0
+FFTY.US,D,20151022,000000,22.523,22.741,22.523,22.682,50897,0
+FFTY.US,D,20151023,000000,23.141,23.21,22.663,22.951,44070,0
+FFTY.US,D,20151026,000000,22.981,22.981,22.821,22.941,38047,0
+FFTY.US,D,20151027,000000,22.821,22.931,22.682,22.771,34835,0
+FFTY.US,D,20151028,000000,22.901,23.399,22.811,23.379,93260,0
+FFTY.US,D,20151029,000000,23.359,23.379,22.623,23.131,42364,0
+FFTY.US,D,20151030,000000,23.191,23.449,22.931,22.931,21082,0
+FFTY.US,D,20151102,000000,22.871,23.23,22.871,23.151,38881,0
+FFTY.US,D,20151103,000000,23.21,23.399,23.091,23.309,85029,0
+FFTY.US,D,20151104,000000,23.449,23.619,23.309,23.379,52442,0
+FFTY.US,D,20151105,000000,23.509,23.509,23.309,23.469,36842,0
+FFTY.US,D,20151106,000000,23.459,23.728,23.459,23.718,38248,0
+FFTY.US,D,20151109,000000,23.708,23.708,23.259,23.379,31187,0
+FFTY.US,D,20151110,000000,23.309,23.559,23.269,23.509,17769,0
+FFTY.US,D,20151111,000000,23.619,23.738,23.469,23.479,42062,0
+FFTY.US,D,20151112,000000,23.389,23.389,23.111,23.121,47483,0
+FFTY.US,D,20151113,000000,22.961,22.981,22.672,22.712,65051,0
+FFTY.US,D,20151116,000000,22.623,22.911,22.433,22.911,44873,0
+FFTY.US,D,20151117,000000,22.911,23.161,22.771,22.781,19676,0
+FFTY.US,D,20151118,000000,22.911,23.121,22.781,23.091,74788,0
+FFTY.US,D,20151119,000000,23.191,23.279,23.071,23.121,30919,0
+FFTY.US,D,20151120,000000,23.181,23.309,23.141,23.279,48889,0
+FFTY.US,D,20151123,000000,23.299,23.409,23.24,23.309,150079,0
+FFTY.US,D,20151124,000000,23.25,23.349,23.031,23.349,21483,0
+FFTY.US,D,20151125,000000,23.419,23.549,22.483,23.509,32325,0
+FFTY.US,D,20151127,000000,23.549,23.579,23.379,23.539,6225,0
+FFTY.US,D,20151130,000000,23.549,23.649,22.881,23.429,50997,0
+FFTY.US,D,20151201,000000,23.629,23.629,23.389,23.629,41346,0
+FFTY.US,D,20151202,000000,23.659,23.708,23.399,23.439,71049,0
+FFTY.US,D,20151203,000000,23.619,23.619,22.841,22.941,120299,0
+FFTY.US,D,20151204,000000,22.911,23.409,22.791,23.409,26000,0
+FFTY.US,D,20151207,000000,23.459,23.459,23.061,23.141,12448,0
+FFTY.US,D,20151208,000000,22.771,23.191,22.493,23.151,21960,0
+FFTY.US,D,20151209,000000,23.2,23.2,22.643,22.682,53708,0
+FFTY.US,D,20151210,000000,22.543,22.921,22.543,22.791,18371,0
+FFTY.US,D,20151211,000000,22.463,22.543,22.174,22.214,120164,0
+FFTY.US,D,20151214,000000,22.204,22.333,21.935,22.274,55212,0
+FFTY.US,D,20151215,000000,22.383,22.523,22.383,22.493,30016,0
+FFTY.US,D,20151216,000000,22.702,22.801,22.473,22.761,52302,0
+FFTY.US,D,20151217,000000,22.911,22.911,22.553,22.563,61738,0
+FFTY.US,D,20151218,000000,22.583,22.583,22.174,22.174,19576,0
+FFTY.US,D,20151221,000000,22.214,22.383,22.154,22.274,12648,0
+FFTY.US,D,20151222,000000,22.293,22.333,22.084,22.283,55647,0
+FFTY.US,D,20151223,000000,22.343,22.373,22.254,22.353,35035,0
+FFTY.US,D,20151224,000000,22.353,22.533,22.353,22.373,22296,0
+FFTY.US,D,20151228,000000,22.214,22.353,22.123,22.353,30566,0
+FFTY.US,D,20151229,000000,22.473,22.545,22.383,22.483,54468,0
+FFTY.US,D,20151230,000000,22.513,22.513,22.333,22.353,45020,0
+FFTY.US,D,20151231,000000,22.353,22.353,22.084,22.084,8283,0
+FFTY.US,D,20160104,000000,21.576,21.706,21.416,21.536,48887,0
+FFTY.US,D,20160105,000000,21.536,21.828,21.536,21.636,52630,0
+FFTY.US,D,20160106,000000,21.407,21.636,21.318,21.477,45298,0
+FFTY.US,D,20160107,000000,21.048,21.318,20.79,20.938,64609,0
+FFTY.US,D,20160108,000000,21.008,21.118,20.441,20.46,55588,0
+FFTY.US,D,20160111,000000,20.51,20.56,20.082,20.351,47165,0
+FFTY.US,D,20160112,000000,20.669,20.669,20.252,20.57,12879,0
+FFTY.US,D,20160113,000000,20.6,20.61,19.674,19.743,135984,0
+FFTY.US,D,20160114,000000,19.833,20.106,19.435,20.002,51813,0
+FFTY.US,D,20160115,000000,19.066,19.624,18.957,19.544,148834,0
+FFTY.US,D,20160119,000000,19.913,19.913,19.425,19.524,15359,0
+FFTY.US,D,20160120,000000,19.135,19.574,18.688,19.465,35759,0
+FFTY.US,D,20160121,000000,19.435,19.674,19.356,19.435,20039,0
+FFTY.US,D,20160122,000000,19.793,19.923,19.723,19.923,5760,0
+FFTY.US,D,20160125,000000,19.943,19.943,19.292,19.684,27386,0
+FFTY.US,D,20160126,000000,19.624,19.898,19.624,19.853,15255,0
+FFTY.US,D,20160127,000000,19.833,20.082,19.634,19.714,54508,0
+FFTY.US,D,20160128,000000,19.943,19.973,19.738,19.893,14920,0
+FFTY.US,D,20160129,000000,20.092,20.46,20.092,20.46,107239,0
+FFTY.US,D,20160201,000000,20.411,20.73,20.321,20.66,102194,0
+FFTY.US,D,20160202,000000,20.47,20.47,20.102,20.212,22071,0
+FFTY.US,D,20160203,000000,20.192,20.212,19.773,20.032,169509,0
+FFTY.US,D,20160204,000000,19.893,19.964,19.764,19.893,5494,0
+FFTY.US,D,20160205,000000,19.903,19.903,19.007,19.027,21408,0
+FFTY.US,D,20160208,000000,18.717,18.717,18.219,18.439,41093,0
+FFTY.US,D,20160209,000000,18.315,18.707,18.293,18.429,23196,0
+FFTY.US,D,20160210,000000,18.558,18.762,18.519,18.529,129110,0
+FFTY.US,D,20160211,000000,18.309,19.095,18.05,18.469,30498,0
+FFTY.US,D,20160212,000000,18.627,18.797,18.509,18.767,261193,0
+FFTY.US,D,20160216,000000,19.037,19.225,19.035,19.205,30405,0
+FFTY.US,D,20160217,000000,19.275,19.498,19.275,19.495,18333,0
+FFTY.US,D,20160218,000000,19.534,20.407,19.455,19.475,15834,0
+FFTY.US,D,20160219,000000,19.375,19.604,18.947,19.604,12764,0
+FFTY.US,D,20160222,000000,19.674,19.883,19.425,19.773,12657,0
+FFTY.US,D,20160223,000000,19.594,19.823,19.594,19.733,15310,0
+FFTY.US,D,20160224,000000,19.405,19.893,19.405,19.863,11856,0
+FFTY.US,D,20160225,000000,19.803,20.062,19.803,20.062,76431,0
+FFTY.US,D,20160226,000000,20.122,20.292,20.032,20.032,19739,0
+FFTY.US,D,20160229,000000,20.002,20.161,19.953,19.958,30660,0
+FFTY.US,D,20160301,000000,20.152,20.321,20.152,20.321,10293,0
+FFTY.US,D,20160302,000000,20.202,20.316,20.171,20.302,11250,0
+FFTY.US,D,20160303,000000,20.391,20.391,20.152,20.331,14554,0
+FFTY.US,D,20160304,000000,20.302,20.428,20.285,20.381,14855,0
+FFTY.US,D,20160307,000000,20.242,20.441,20.072,20.282,37210,0
+FFTY.US,D,20160308,000000,20.132,20.291,20.122,20.152,7552,0
+FFTY.US,D,20160309,000000,20.132,20.341,20.132,20.321,12091,0
+FFTY.US,D,20160310,000000,20.421,20.421,20.092,20.243,20271,0
+FFTY.US,D,20160311,000000,20.382,20.56,20.382,20.56,11777,0
+FFTY.US,D,20160314,000000,20.51,20.58,20.51,20.54,2997,0
+FFTY.US,D,20160315,000000,19.933,20.46,19.815,20.435,7289,0
+FFTY.US,D,20160316,000000,20.47,20.67,20.45,20.64,6345,0
+FFTY.US,D,20160317,000000,20.54,20.899,20.54,20.85,19308,0
+FFTY.US,D,20160318,000000,20.81,21.018,20.81,20.918,11749,0
+FFTY.US,D,20160321,000000,20.86,20.896,20.83,20.85,14076,0
+FFTY.US,D,20160322,000000,20.75,20.954,20.75,20.89,13576,0
+FFTY.US,D,20160323,000000,20.978,20.978,20.75,20.765,3398,0
+FFTY.US,D,20160324,000000,20.57,20.63,20.052,20.63,7103,0
+FFTY.US,D,20160328,000000,20.63,20.732,20.441,20.732,10881,0
+FFTY.US,D,20160329,000000,20.72,21.038,20.61,21.003,11732,0
+FFTY.US,D,20160330,000000,21.118,21.118,20.918,21.008,16315,0
+FFTY.US,D,20160331,000000,20.938,21.148,20.908,21.028,23336,0
+FFTY.US,D,20160401,000000,20.918,21.178,20.918,21.178,8429,0
+FFTY.US,D,20160404,000000,21.268,21.268,20.958,20.958,10412,0
+FFTY.US,D,20160405,000000,20.871,20.945,20.82,20.874,7260,0
+FFTY.US,D,20160406,000000,21.038,21.195,21.038,21.178,9557,0
+FFTY.US,D,20160407,000000,21.168,21.168,20.966,20.988,2859,0
+FFTY.US,D,20160408,000000,21.018,21.168,20.948,21.018,4271,0
+FFTY.US,D,20160411,000000,21.128,21.128,20.88,20.88,7538,0
+FFTY.US,D,20160412,000000,20.81,20.949,20.71,20.918,15902,0
+FFTY.US,D,20160413,000000,20.998,21.242,20.998,21.238,8317,0
+FFTY.US,D,20160414,000000,21.238,21.246,21.149,21.158,14220,0
+FFTY.US,D,20160415,000000,21.038,21.188,21.038,21.188,2689,0
+FFTY.US,D,20160418,000000,21.058,21.525,21.058,21.457,35594,0
+FFTY.US,D,20160419,000000,21.437,21.496,21.298,21.336,8910,0
+FFTY.US,D,20160420,000000,21.386,21.552,21.333,21.437,8661,0
+FFTY.US,D,20160421,000000,21.451,21.451,21.288,21.313,4990,0
+FFTY.US,D,20160422,000000,21.158,21.343,21.118,21.308,4350,0
+FFTY.US,D,20160425,000000,21.348,21.407,21.258,21.268,7434,0
+FFTY.US,D,20160426,000000,21.248,21.387,21.028,21.338,4883,0
+FFTY.US,D,20160427,000000,21.268,21.471,21.268,21.457,4805,0
+FFTY.US,D,20160428,000000,21.348,21.412,21.008,21.008,50293,0
+FFTY.US,D,20160429,000000,20.918,20.918,20.59,20.74,15901,0
+FFTY.US,D,20160502,000000,20.74,20.938,20.73,20.938,9789,0
+FFTY.US,D,20160503,000000,20.685,20.685,20.46,20.46,16852,0
+FFTY.US,D,20160504,000000,20.431,20.438,20.262,20.421,13523,0
+FFTY.US,D,20160505,000000,20.351,20.431,20.341,20.347,9565,0
+FFTY.US,D,20160506,000000,20.202,20.45,20.192,20.421,12703,0
+FFTY.US,D,20160509,000000,20.391,20.7,20.391,20.61,46820,0
+FFTY.US,D,20160510,000000,20.62,20.69,20.57,20.67,21526,0
+FFTY.US,D,20160511,000000,20.51,20.67,20.401,20.401,11233,0
+FFTY.US,D,20160512,000000,20.391,20.472,20.266,20.383,7167,0
+FFTY.US,D,20160513,000000,20.381,20.466,20.331,20.391,7280,0
+FFTY.US,D,20160516,000000,20.232,20.637,19.943,20.57,20669,0
+FFTY.US,D,20160517,000000,20.51,20.555,20.254,20.292,13139,0
+FFTY.US,D,20160518,000000,20.172,20.46,19.933,20.232,14832,0
+FFTY.US,D,20160519,000000,20.222,20.222,20.022,20.202,6651,0
+FFTY.US,D,20160520,000000,20.321,20.48,20.321,20.391,7323,0
+FFTY.US,D,20160523,000000,20.321,20.6,20.321,20.52,8324,0
+FFTY.US,D,20160524,000000,20.63,21.008,20.63,20.948,34955,0
+FFTY.US,D,20160525,000000,21.148,21.148,20.948,21.008,53029,0
+FFTY.US,D,20160526,000000,20.968,21.078,20.939,21.068,7188,0
+FFTY.US,D,20160527,000000,21.169,21.208,21.158,21.198,6690,0
+FFTY.US,D,20160531,000000,21.258,21.345,21.108,21.288,29786,0
+FFTY.US,D,20160601,000000,21.221,21.405,21.221,21.405,5438,0
+FFTY.US,D,20160602,000000,21.355,21.467,21.355,21.467,7562,0
+FFTY.US,D,20160603,000000,21.318,21.348,21.258,21.308,15579,0
+FFTY.US,D,20160606,000000,21.328,21.462,21.328,21.412,18452,0
+FFTY.US,D,20160607,000000,21.417,21.646,21.397,21.566,13006,0
+FFTY.US,D,20160608,000000,21.587,21.655,21.556,21.636,6112,0
+FFTY.US,D,20160609,000000,21.467,21.624,21.467,21.606,6703,0
+FFTY.US,D,20160610,000000,21.606,21.606,20.657,21.208,85650,0
+FFTY.US,D,20160613,000000,21.218,21.258,20.973,20.973,14797,0
+FFTY.US,D,20160614,000000,20.928,20.978,20.85,20.948,5676,0
+FFTY.US,D,20160615,000000,21.118,21.178,21.054,21.068,11599,0
+FFTY.US,D,20160616,000000,20.87,21.088,20.801,21.088,9588,0
+FFTY.US,D,20160617,000000,20.948,21.048,20.908,20.992,6839,0
+FFTY.US,D,20160620,000000,21.417,21.417,20.251,21.25,6043,0
+FFTY.US,D,20160621,000000,21.249,21.249,21.148,21.198,11793,0
+FFTY.US,D,20160622,000000,21.118,21.258,21.098,21.098,4920,0
+FFTY.US,D,20160623,000000,21.298,21.417,21.265,21.417,14378,0
+FFTY.US,D,20160624,000000,20.411,21.028,19.704,20.79,12511,0
+FFTY.US,D,20160627,000000,20.431,20.57,20.032,20.232,66127,0
+FFTY.US,D,20160628,000000,20.272,20.646,19.863,20.6,8980,0
+FFTY.US,D,20160629,000000,20.881,21.034,20.87,21.028,9124,0
+FFTY.US,D,20160630,000000,21.058,21.417,21.058,21.397,5067,0
+FFTY.US,D,20160701,000000,21.527,21.576,21.338,21.422,10577,0
+FFTY.US,D,20160705,000000,21.34,21.389,21.24,21.367,9697,0
+FFTY.US,D,20160706,000000,21.346,21.598,21.346,21.566,8020,0
+FFTY.US,D,20160707,000000,21.726,21.779,21.67,21.726,4760,0
+FFTY.US,D,20160708,000000,21.806,22.241,21.806,22.214,60072,0
+FFTY.US,D,20160711,000000,22.413,22.493,22.368,22.413,29830,0
+FFTY.US,D,20160712,000000,22.682,22.861,22.416,22.513,23345,0
+FFTY.US,D,20160713,000000,22.692,22.692,22.323,22.343,8318,0
+FFTY.US,D,20160714,000000,22.293,22.463,22.293,22.393,15284,0
+FFTY.US,D,20160715,000000,22.373,22.581,22.303,22.333,11903,0
+FFTY.US,D,20160718,000000,22.313,22.569,22.313,22.533,5879,0
+FFTY.US,D,20160719,000000,22.423,22.563,22.423,22.493,10422,0
+FFTY.US,D,20160720,000000,22.503,22.712,22.493,22.672,22020,0
+FFTY.US,D,20160721,000000,22.722,22.722,22.466,22.499,3244,0
+FFTY.US,D,20160722,000000,22.567,22.771,22.533,22.741,9270,0
+FFTY.US,D,20160725,000000,22.841,22.851,22.736,22.845,12550,0
+FFTY.US,D,20160726,000000,22.861,22.911,22.742,22.851,8843,0
+FFTY.US,D,20160727,000000,22.971,23,22.911,22.964,21370,0
+FFTY.US,D,20160728,000000,22.801,23.028,22.801,23.021,7252,0
+FFTY.US,D,20160729,000000,22.991,23.121,22.991,23.084,9874,0
+FFTY.US,D,20160801,000000,23.041,23.171,23.041,23.105,9486,0
+FFTY.US,D,20160802,000000,22.971,23.031,22.633,22.739,46058,0
+FFTY.US,D,20160803,000000,22.712,22.835,22.712,22.801,4788,0
+FFTY.US,D,20160804,000000,23.011,23.011,22.811,22.851,1988,0
+FFTY.US,D,20160805,000000,23.014,23.029,22.911,23.011,30329,0
+FFTY.US,D,20160808,000000,22.971,23.045,22.821,22.869,9342,0
+FFTY.US,D,20160809,000000,22.787,22.874,22.787,22.841,33421,0
+FFTY.US,D,20160810,000000,22.751,22.824,22.702,22.751,11773,0
+FFTY.US,D,20160811,000000,22.831,22.871,22.781,22.781,9931,0
+FFTY.US,D,20160812,000000,22.921,23.111,22.891,23.101,22149,0
+FFTY.US,D,20160815,000000,23.151,23.349,23.141,23.289,64652,0
+FFTY.US,D,20160816,000000,23.191,23.191,22.991,23.001,29050,0
+FFTY.US,D,20160817,000000,23.001,23.001,22.776,22.951,11328,0
+FFTY.US,D,20160818,000000,22.991,23.21,22.991,23.181,7351,0
+FFTY.US,D,20160819,000000,23.25,23.266,23.141,23.192,6748,0
+FFTY.US,D,20160822,000000,23.25,23.25,23.011,23.111,8359,0
+FFTY.US,D,20160823,000000,23.191,23.359,23.191,23.309,11570,0
+FFTY.US,D,20160824,000000,23.21,23.26,22.975,23.001,56856,0
+FFTY.US,D,20160825,000000,22.971,23.031,22.871,22.931,21564,0
+FFTY.US,D,20160826,000000,22.979,23.111,22.871,22.971,5782,0
+FFTY.US,D,20160829,000000,23.095,23.21,23.081,23.121,10046,0
+FFTY.US,D,20160830,000000,23.076,23.151,23.051,23.131,9966,0
+FFTY.US,D,20160831,000000,23.359,23.359,22.951,23.121,22687,0
+FFTY.US,D,20160901,000000,23.081,23.171,23.011,23.131,19859,0
+FFTY.US,D,20160902,000000,23.22,23.329,23.22,23.329,34624,0
+FFTY.US,D,20160906,000000,23.259,23.479,23.259,23.431,16526,0
+FFTY.US,D,20160907,000000,23.558,23.559,23.389,23.519,17423,0
+FFTY.US,D,20160908,000000,23.329,23.473,23.329,23.409,8293,0
+FFTY.US,D,20160909,000000,23.114,23.121,22.483,22.672,50646,0
+FFTY.US,D,20160912,000000,22.413,22.921,22.114,22.921,33013,0
+FFTY.US,D,20160913,000000,22.741,22.937,22.403,22.546,18197,0
+FFTY.US,D,20160914,000000,22.603,22.801,22.573,22.643,9314,0
+FFTY.US,D,20160915,000000,22.583,22.991,22.583,22.941,10406,0
+FFTY.US,D,20160916,000000,22.931,23.021,22.922,23.021,5904,0
+FFTY.US,D,20160919,000000,23.141,23.181,22.941,23.081,24026,0
+FFTY.US,D,20160920,000000,23.052,23.052,22.841,22.891,21916,0
+FFTY.US,D,20160921,000000,23.031,23.339,22.961,23.319,16384,0
+FFTY.US,D,20160922,000000,23.489,23.649,23.489,23.589,19742,0
+FFTY.US,D,20160923,000000,23.678,23.678,23.389,23.449,7769,0
+FFTY.US,D,20160926,000000,23.2,23.22,23.146,23.151,4536,0
+FFTY.US,D,20160927,000000,23.366,23.47,23.349,23.449,3378,0
+FFTY.US,D,20160928,000000,23.489,23.492,23.339,23.489,2158,0
+FFTY.US,D,20160929,000000,23.369,23.469,23.21,23.329,7621,0
+FFTY.US,D,20160930,000000,23.379,23.489,23.379,23.473,3247,0
+FFTY.US,D,20161003,000000,23.529,23.529,23.297,23.369,6681,0
+FFTY.US,D,20161004,000000,23.409,23.439,23.157,23.196,2073,0
+FFTY.US,D,20161005,000000,23.482,23.482,23.292,23.292,20133,0
+FFTY.US,D,20161006,000000,23.269,23.338,23.151,23.319,16362,0
+FFTY.US,D,20161007,000000,23.25,23.27,23.051,23.156,2375,0
+FFTY.US,D,20161010,000000,23.459,23.479,23.389,23.389,4739,0
+FFTY.US,D,20161011,000000,23.259,23.259,22.784,22.881,18523,0
+FFTY.US,D,20161012,000000,22.801,22.911,22.702,22.831,16224,0
+FFTY.US,D,20161013,000000,22.663,22.663,22.174,22.613,27354,0
+FFTY.US,D,20161014,000000,22.78,22.85,22.573,22.573,2645,0
+FFTY.US,D,20161017,000000,22.529,22.553,22.503,22.503,1532,0
+FFTY.US,D,20161018,000000,22.761,22.771,22.653,22.682,8760,0
+FFTY.US,D,20161019,000000,22.706,22.771,22.702,22.722,2758,0
+FFTY.US,D,20161020,000000,22.573,22.75,22.553,22.712,6800,0
+FFTY.US,D,20161021,000000,22.592,22.712,22.592,22.712,5419,0
+FFTY.US,D,20161024,000000,22.682,23.021,22.682,22.991,34758,0
+FFTY.US,D,20161025,000000,23.081,23.081,22.741,22.741,3168,0
+FFTY.US,D,20161026,000000,22.457,22.513,22.285,22.313,10663,0
+FFTY.US,D,20161027,000000,22.313,22.313,21.895,21.905,28284,0
+FFTY.US,D,20161028,000000,21.696,22.204,21.586,22.02,17696,0
+FFTY.US,D,20161031,000000,21.945,22.015,21.945,22.015,6535,0
+FFTY.US,D,20161101,000000,21.975,21.975,21.576,21.726,18297,0
+FFTY.US,D,20161102,000000,21.586,21.642,21.387,21.457,14799,0
+FFTY.US,D,20161103,000000,21.377,21.467,21.268,21.268,8482,0
+FFTY.US,D,20161104,000000,21.265,21.586,21.265,21.407,12136,0
+FFTY.US,D,20161107,000000,21.716,22.015,21.716,22.015,8859,0
+FFTY.US,D,20161108,000000,22.134,22.134,21.825,21.985,7720,0
+FFTY.US,D,20161109,000000,21.875,22.438,21.875,22.438,8085,0
+FFTY.US,D,20161110,000000,23.091,23.091,22.165,22.297,8782,0
+FFTY.US,D,20161111,000000,22.144,22.781,22.144,22.781,14998,0
+FFTY.US,D,20161114,000000,23.041,23.081,22.776,22.811,21293,0
+FFTY.US,D,20161115,000000,22.911,23.061,22.911,23.036,3164,0
+FFTY.US,D,20161116,000000,23.071,23.167,23.011,23.135,2205,0
+FFTY.US,D,20161117,000000,23.23,23.369,23.21,23.369,30675,0
+FFTY.US,D,20161118,000000,23.479,23.509,23.349,23.479,82471,0
+FFTY.US,D,20161121,000000,23.509,23.659,23.502,23.596,6854,0
+FFTY.US,D,20161122,000000,23.678,23.748,23.625,23.748,8856,0
+FFTY.US,D,20161123,000000,23.857,23.973,23.857,23.927,9032,0
+FFTY.US,D,20161125,000000,23.937,24.057,23.937,24.057,4319,0
+FFTY.US,D,20161128,000000,24.186,24.186,23.708,23.733,16176,0
+FFTY.US,D,20161129,000000,23.877,24.019,23.877,23.877,12776,0
+FFTY.US,D,20161130,000000,24.18,24.552,23.808,23.828,26841,0
+FFTY.US,D,20161201,000000,24.087,24.156,23.409,23.499,22351,0
+FFTY.US,D,20161202,000000,23.161,23.553,23.161,23.489,20325,0
+FFTY.US,D,20161205,000000,23.708,23.877,23.708,23.859,4102,0
+FFTY.US,D,20161206,000000,23.828,23.977,23.709,23.977,5384,0
+FFTY.US,D,20161207,000000,23.778,24.345,23.778,24.311,19945,0
+FFTY.US,D,20161208,000000,24.356,24.629,24.331,24.565,11668,0
+FFTY.US,D,20161209,000000,24.485,24.634,24.356,24.376,15932,0
+FFTY.US,D,20161212,000000,24.535,24.535,24.022,24.057,13854,0
+FFTY.US,D,20161213,000000,24.634,24.78,24.002,24.166,16126,0
+FFTY.US,D,20161214,000000,24.027,24.216,23.917,23.987,22665,0
+FFTY.US,D,20161215,000000,24.296,24.485,24.296,24.326,19113,0
+FFTY.US,D,20161216,000000,24.276,24.46,24.188,24.188,2611,0
+FFTY.US,D,20161219,000000,24.406,24.406,24.175,24.346,10964,0
+FFTY.US,D,20161220,000000,24.356,24.525,24.356,24.515,10866,0
+FFTY.US,D,20161221,000000,24.614,24.614,24.306,24.535,5175,0
+FFTY.US,D,20161222,000000,24.614,24.614,24.296,24.346,4413,0
+FFTY.US,D,20161223,000000,24.376,24.435,24.333,24.435,6162,0
+FFTY.US,D,20161227,000000,24.714,24.714,24.594,24.684,11599,0
+FFTY.US,D,20161228,000000,24.814,24.814,24.296,24.316,12937,0
+FFTY.US,D,20161229,000000,24.054,24.236,24.027,24.216,12460,0
+FFTY.US,D,20161230,000000,24.276,24.276,24.057,24.057,14796,0
+FFTY.US,D,20170103,000000,24.306,24.366,24,24.136,5927,0
+FFTY.US,D,20170104,000000,24.341,24.669,24.326,24.654,41882,0
+FFTY.US,D,20170105,000000,24.714,24.714,24.15,24.266,32349,0
+FFTY.US,D,20170106,000000,24.455,24.455,24.256,24.353,6777,0
+FFTY.US,D,20170109,000000,24.196,24.314,24.077,24.236,11838,0
+FFTY.US,D,20170110,000000,24.196,24.495,24.196,24.404,2819,0
+FFTY.US,D,20170111,000000,24.455,24.575,24.437,24.575,5160,0
+FFTY.US,D,20170112,000000,24.141,24.312,24.027,24.312,8645,0
+FFTY.US,D,20170113,000000,24.684,24.714,24.592,24.592,10145,0
+FFTY.US,D,20170117,000000,24.644,24.644,23.877,23.897,12082,0
+FFTY.US,D,20170118,000000,24.342,24.342,23.808,24.017,7512,0
+FFTY.US,D,20170119,000000,24.055,24.055,23.915,23.917,3504,0
+FFTY.US,D,20170120,000000,23.937,24.107,23.937,23.987,30827,0
+FFTY.US,D,20170123,000000,23.987,23.987,23.858,23.986,6960,0
+FFTY.US,D,20170124,000000,24.217,24.426,24.12,24.416,8041,0
+FFTY.US,D,20170125,000000,24.812,24.819,24.647,24.819,41070,0
+FFTY.US,D,20170126,000000,24.904,24.904,24.764,24.834,9141,0
+FFTY.US,D,20170127,000000,24.704,24.854,24.684,24.854,12528,0
+FFTY.US,D,20170130,000000,24.884,24.884,24.336,24.614,19645,0
+FFTY.US,D,20170131,000000,24.475,24.673,24.396,24.634,5386,0
+FFTY.US,D,20170201,000000,24.674,24.954,24.624,24.774,12899,0
+FFTY.US,D,20170202,000000,24.584,24.764,24.545,24.632,2801,0
+FFTY.US,D,20170203,000000,24.895,25.023,24.895,25.023,12141,0
+FFTY.US,D,20170206,000000,25.072,25.072,24.87,24.892,7108,0
+FFTY.US,D,20170207,000000,24.894,25.004,24.764,24.844,14068,0
+FFTY.US,D,20170208,000000,24.904,24.904,24.535,24.784,13269,0
+FFTY.US,D,20170209,000000,24.824,25.031,24.824,24.984,7582,0
+FFTY.US,D,20170210,000000,25.004,25.004,24.854,24.904,6178,0
+FFTY.US,D,20170213,000000,24.904,25.042,24.904,24.98,4093,0
+FFTY.US,D,20170214,000000,24.814,25.014,24.774,25.004,7741,0
+FFTY.US,D,20170215,000000,25.037,25.173,24.944,25.167,25055,0
+FFTY.US,D,20170216,000000,25.242,25.242,24.974,25.122,7690,0
+FFTY.US,D,20170217,000000,25.102,25.192,24.934,25.147,6060,0
+FFTY.US,D,20170221,000000,25.112,25.377,25.112,25.367,15169,0
+FFTY.US,D,20170222,000000,25.262,25.372,25.244,25.322,4768,0
+FFTY.US,D,20170223,000000,25.392,25.392,24.654,24.874,9104,0
+FFTY.US,D,20170224,000000,24.824,24.874,24.512,24.854,15868,0
+FFTY.US,D,20170227,000000,25.083,25.172,25.058,25.142,4196,0
+FFTY.US,D,20170228,000000,25.048,25.077,24.924,24.987,8040,0
+FFTY.US,D,20170301,000000,25.192,25.591,25.192,25.551,24296,0
+FFTY.US,D,20170302,000000,25.412,25.455,25.051,25.051,4898,0
+FFTY.US,D,20170303,000000,25.161,25.172,24.997,25.172,9590,0
+FFTY.US,D,20170306,000000,25.212,25.212,24.934,25.092,31398,0
+FFTY.US,D,20170307,000000,25.196,25.196,25.053,25.053,13760,0
+FFTY.US,D,20170308,000000,25.192,25.23,25.047,25.047,4604,0
+FFTY.US,D,20170309,000000,25.132,25.132,24.904,25.033,4513,0
+FFTY.US,D,20170310,000000,25.172,25.172,25.016,25.152,3382,0
+FFTY.US,D,20170313,000000,25.202,25.435,24.941,25.422,7245,0
+FFTY.US,D,20170314,000000,25.392,25.392,25.152,25.332,9706,0
+FFTY.US,D,20170315,000000,25.501,25.532,25.451,25.492,7338,0
+FFTY.US,D,20170316,000000,25.65,25.65,25.505,25.532,3825,0
+FFTY.US,D,20170317,000000,25.55,25.656,25.486,25.611,6048,0
+FFTY.US,D,20170320,000000,25.73,25.73,25.465,25.531,16013,0
+FFTY.US,D,20170321,000000,25.67,25.67,24.764,24.784,14584,0
+FFTY.US,D,20170322,000000,24.704,24.964,24.704,24.894,15162,0
+FFTY.US,D,20170323,000000,24.934,25.132,24.934,24.964,5836,0
+FFTY.US,D,20170324,000000,25.162,25.242,24.903,25.111,9155,0
+FFTY.US,D,20170327,000000,24.704,25.181,24.535,25.181,12416,0
+FFTY.US,D,20170328,000000,25.033,25.379,25.033,25.335,12950,0
+FFTY.US,D,20170329,000000,25.352,25.352,25.182,25.302,7396,0
+FFTY.US,D,20170330,000000,25.412,25.549,25.392,25.525,16289,0
+FFTY.US,D,20170331,000000,25.463,25.561,25.463,25.531,2607,0
+FFTY.US,D,20170403,000000,25.67,25.72,25.268,25.322,10558,0
+FFTY.US,D,20170404,000000,25.182,25.383,25.162,25.207,8702,0
+FFTY.US,D,20170405,000000,25.312,25.442,25.042,25.042,8688,0
+FFTY.US,D,20170406,000000,25.031,25.26,24.914,25.247,5723,0
+FFTY.US,D,20170407,000000,25.242,25.342,25.212,25.282,5847,0
+FFTY.US,D,20170410,000000,25.182,25.501,25.182,25.312,5338,0
+FFTY.US,D,20170411,000000,25.232,25.258,25.004,25.258,2796,0
+FFTY.US,D,20170412,000000,25.335,25.335,25.042,25.142,2406,0
+FFTY.US,D,20170413,000000,24.944,25.182,24.704,24.894,10118,0
+FFTY.US,D,20170417,000000,24.854,25.212,24.854,25.212,5002,0
+FFTY.US,D,20170418,000000,25.004,25.231,25.004,25.231,9965,0
+FFTY.US,D,20170419,000000,25.392,25.586,25.392,25.468,5368,0
+FFTY.US,D,20170420,000000,25.601,25.9,25.601,25.85,17921,0
+FFTY.US,D,20170421,000000,25.92,25.92,25.686,25.758,6421,0
+FFTY.US,D,20170424,000000,25.93,26.198,25.93,26.161,13153,0
+FFTY.US,D,20170425,000000,26.348,26.383,26.298,26.308,11492,0
+FFTY.US,D,20170426,000000,26.248,26.278,26.119,26.248,5788,0
+FFTY.US,D,20170427,000000,26.398,26.408,26.267,26.318,8822,0
+FFTY.US,D,20170428,000000,26.925,26.925,26.182,26.249,7682,0
+FFTY.US,D,20170501,000000,26.208,26.497,26.199,26.497,9796,0
+FFTY.US,D,20170502,000000,26.467,26.467,26.293,26.366,8718,0
+FFTY.US,D,20170503,000000,26.437,27.295,26.123,26.146,7055,0
+FFTY.US,D,20170504,000000,26.057,26.069,25.95,26.069,8534,0
+FFTY.US,D,20170505,000000,26.139,26.199,25.85,26.199,23221,0
+FFTY.US,D,20170508,000000,26.039,26.296,26.039,26.069,5084,0
+FFTY.US,D,20170509,000000,26.089,26.358,26.089,26.268,11612,0
+FFTY.US,D,20170510,000000,26.398,26.737,26.398,26.737,38324,0
+FFTY.US,D,20170511,000000,26.487,26.794,26.408,26.757,7346,0
+FFTY.US,D,20170512,000000,26.866,26.866,26.637,26.727,6415,0
+FFTY.US,D,20170515,000000,26.885,27.115,26.876,27.035,29781,0
+FFTY.US,D,20170516,000000,27.035,27.493,27.035,27.493,17951,0
+FFTY.US,D,20170517,000000,27.374,27.374,26.472,26.497,18216,0
+FFTY.US,D,20170518,000000,26.298,26.781,25.91,26.757,14133,0
+FFTY.US,D,20170519,000000,26.935,27.145,26.896,26.935,28134,0
+FFTY.US,D,20170522,000000,27.892,27.892,27.094,27.344,20713,0
+FFTY.US,D,20170523,000000,27.374,27.374,27.035,27.225,10244,0
+FFTY.US,D,20170524,000000,27.354,27.354,27.018,27.112,4600,0
+FFTY.US,D,20170525,000000,27.325,27.325,27.205,27.224,9758,0
+FFTY.US,D,20170526,000000,27.643,27.643,27.275,27.523,12847,0
+FFTY.US,D,20170530,000000,27.285,27.603,27.285,27.324,11499,0
+FFTY.US,D,20170531,000000,27.315,27.315,27.145,27.295,8511,0
+FFTY.US,D,20170601,000000,27.403,27.623,27.242,27.623,23581,0
+FFTY.US,D,20170602,000000,27.643,27.832,27.623,27.783,13907,0
+FFTY.US,D,20170605,000000,27.872,27.935,27.713,27.713,27595,0
+FFTY.US,D,20170606,000000,27.643,28.211,27.643,28.015,16967,0
+FFTY.US,D,20170607,000000,28.081,28.4,28.081,28.37,21073,0
+FFTY.US,D,20170608,000000,28.53,28.569,28.26,28.51,17813,0
+FFTY.US,D,20170609,000000,28.768,28.769,27.105,27.623,48470,0
+FFTY.US,D,20170612,000000,26.707,27.364,26.592,27.285,38019,0
+FFTY.US,D,20170613,000000,27.621,27.693,27.294,27.492,12209,0
+FFTY.US,D,20170614,000000,27.603,27.603,27.026,27.075,11959,0
+FFTY.US,D,20170615,000000,27.075,27.175,26.758,27.148,14444,0
+FFTY.US,D,20170616,000000,27.305,27.305,27.065,27.171,4481,0
+FFTY.US,D,20170619,000000,27.374,27.989,27.374,27.951,37072,0
+FFTY.US,D,20170620,000000,27.952,28.44,27.688,27.723,15878,0
+FFTY.US,D,20170621,000000,27.85,28.019,27.85,27.942,5375,0
+FFTY.US,D,20170622,000000,27.991,28.052,27.852,27.991,9581,0
+FFTY.US,D,20170623,000000,27.991,28.202,27.971,28.111,4898,0
+FFTY.US,D,20170626,000000,28.241,28.304,27.783,27.882,19305,0
+FFTY.US,D,20170627,000000,27.842,27.842,27.225,27.225,9467,0
+FFTY.US,D,20170628,000000,27.085,27.667,27.035,27.663,11303,0
+FFTY.US,D,20170629,000000,27.383,27.433,26.697,27.038,25803,0
+FFTY.US,D,20170630,000000,26.965,27.105,26.885,27.088,21119,0
+FFTY.US,D,20170703,000000,26.985,27.025,26.707,26.707,9072,0
+FFTY.US,D,20170705,000000,26.747,26.995,26.747,26.995,10899,0
+FFTY.US,D,20170706,000000,26.816,26.945,26.816,26.857,5326,0
+FFTY.US,D,20170707,000000,27.125,27.364,27.115,27.275,22688,0
+FFTY.US,D,20170710,000000,27.613,27.613,27.265,27.603,12072,0
+FFTY.US,D,20170711,000000,27.613,27.753,27.544,27.74,10599,0
+FFTY.US,D,20170712,000000,27.743,28.318,27.743,28.3,8887,0
+FFTY.US,D,20170713,000000,28.41,28.454,28.211,28.345,9926,0
+FFTY.US,D,20170714,000000,28.41,28.712,28.41,28.689,28981,0
+FFTY.US,D,20170717,000000,28.748,28.788,28.558,28.604,13055,0
+FFTY.US,D,20170718,000000,28.609,28.828,28.43,28.828,23044,0
+FFTY.US,D,20170719,000000,29.008,29.048,28.878,28.928,16008,0
+FFTY.US,D,20170720,000000,28.888,29.028,28.848,28.958,9750,0
+FFTY.US,D,20170721,000000,29.048,29.048,28.812,28.878,38702,0
+FFTY.US,D,20170724,000000,29.088,29.343,29.025,29.286,27514,0
+FFTY.US,D,20170725,000000,29.326,29.486,29.149,29.366,28757,0
+FFTY.US,D,20170726,000000,29.486,29.734,29.379,29.536,30463,0
+FFTY.US,D,20170727,000000,30.014,30.014,28.462,28.828,29393,0
+FFTY.US,D,20170728,000000,28.748,29.068,28.718,28.968,11023,0
+FFTY.US,D,20170731,000000,29.167,29.61,28.838,28.918,42902,0
+FFTY.US,D,20170801,000000,29.306,29.306,28.978,29.018,18975,0
+FFTY.US,D,20170802,000000,28.958,28.958,27.992,28.191,33898,0
+FFTY.US,D,20170803,000000,28.34,28.689,28.34,28.619,14519,0
+FFTY.US,D,20170804,000000,28.938,28.938,28.75,28.824,6685,0
+FFTY.US,D,20170807,000000,28.988,29.436,28.968,29.376,48332,0
+FFTY.US,D,20170808,000000,29.426,29.606,29.256,29.286,32844,0
+FFTY.US,D,20170809,000000,29.246,29.416,29.018,29.326,39797,0
+FFTY.US,D,20170810,000000,29.246,29.246,28.44,28.51,25059,0
+FFTY.US,D,20170811,000000,28.44,28.838,28.141,28.728,21335,0
+FFTY.US,D,20170814,000000,28.968,29.446,28.968,29.431,47875,0
+FFTY.US,D,20170815,000000,29.356,29.386,29.246,29.246,15176,0
+FFTY.US,D,20170816,000000,29.426,29.812,29.336,29.546,19100,0
+FFTY.US,D,20170817,000000,29.814,29.814,28.918,28.968,34210,0
+FFTY.US,D,20170818,000000,28.989,29.406,28.982,29.346,8079,0
+FFTY.US,D,20170821,000000,29.406,29.406,29.058,29.262,12852,0
+FFTY.US,D,20170822,000000,29.286,29.763,29.286,29.754,28909,0
+FFTY.US,D,20170823,000000,29.556,29.774,29.556,29.675,55881,0
+FFTY.US,D,20170824,000000,29.824,29.824,29.486,29.583,14172,0
+FFTY.US,D,20170825,000000,29.506,29.527,29.109,29.126,24635,0
+FFTY.US,D,20170828,000000,29.316,29.316,28.957,29.147,11009,0
+FFTY.US,D,20170829,000000,28.888,29.306,28.569,29.278,15511,0
+FFTY.US,D,20170830,000000,29.606,29.879,29.393,29.864,23704,0
+FFTY.US,D,20170831,000000,29.924,30.213,29.924,30.213,61514,0
+FFTY.US,D,20170901,000000,30.382,30.532,30.183,30.322,84255,0
+FFTY.US,D,20170905,000000,30.392,30.392,29.834,30.153,45609,0
+FFTY.US,D,20170906,000000,30.502,30.502,29.934,30.128,34314,0
+FFTY.US,D,20170907,000000,30.173,30.472,30.061,30.442,41624,0
+FFTY.US,D,20170908,000000,30.372,30.492,30.17,30.213,38223,0
+FFTY.US,D,20170911,000000,30.581,30.791,30.581,30.771,94732,0
+FFTY.US,D,20170912,000000,30.791,30.881,30.631,30.881,44385,0
+FFTY.US,D,20170913,000000,30.881,30.99,30.751,30.891,52077,0
+FFTY.US,D,20170914,000000,30.871,30.926,30.631,30.751,23518,0
+FFTY.US,D,20170915,000000,30.671,30.92,30.454,30.821,22666,0
+FFTY.US,D,20170918,000000,31.109,31.319,31.085,31.209,168847,0
+FFTY.US,D,20170919,000000,31.359,31.459,31.185,31.429,142641,0
+FFTY.US,D,20170920,000000,31.557,31.617,31.056,31.281,118234,0
+FFTY.US,D,20170921,000000,31.369,31.369,30.821,31.069,51327,0
+FFTY.US,D,20170922,000000,31.093,31.269,30.969,31.269,37358,0
+FFTY.US,D,20170925,000000,31.289,31.289,30.243,30.472,81274,0
+FFTY.US,D,20170926,000000,30.96,30.96,30.482,30.591,34013,0
+FFTY.US,D,20170927,000000,30.811,31.329,30.811,31.259,69277,0
+FFTY.US,D,20170928,000000,31.289,31.289,30.95,31.209,64907,0
+FFTY.US,D,20170929,000000,31.448,31.577,31.334,31.507,84553,0
+FFTY.US,D,20171002,000000,31.917,31.917,31.478,31.737,122109,0
+FFTY.US,D,20171003,000000,31.966,32.089,31.837,32.006,148662,0
+FFTY.US,D,20171004,000000,32.056,32.142,31.737,31.986,58803,0
+FFTY.US,D,20171005,000000,32.105,32.105,31.787,31.974,75466,0
+FFTY.US,D,20171006,000000,31.757,32.2,31.745,32.2,109180,0
+FFTY.US,D,20171009,000000,32.335,32.544,32.265,32.434,105344,0
+FFTY.US,D,20171010,000000,32.514,32.72,32.245,32.459,74981,0
+FFTY.US,D,20171011,000000,32.534,32.633,32.413,32.554,109180,0
+FFTY.US,D,20171012,000000,32.674,32.674,32.534,32.574,69095,0
+FFTY.US,D,20171013,000000,32.713,32.793,32.601,32.733,97322,0
+FFTY.US,D,20171016,000000,32.882,33.141,32.773,33.132,145628,0
+FFTY.US,D,20171017,000000,33.162,33.295,32.932,33.002,93997,0
+FFTY.US,D,20171018,000000,33.152,33.291,32.972,33.291,105301,0
+FFTY.US,D,20171019,000000,32.972,33.052,32.325,33.052,199825,0
+FFTY.US,D,20171020,000000,33.34,33.819,33.34,33.819,269238,0
+FFTY.US,D,20171023,000000,33.829,33.948,33.4,33.49,656697,0
+FFTY.US,D,20171024,000000,33.72,33.746,33.42,33.53,263819,0
+FFTY.US,D,20171025,000000,33.62,33.65,32.625,32.912,387110,0
+FFTY.US,D,20171026,000000,32.843,32.942,32.404,32.484,383159,0
+FFTY.US,D,20171027,000000,32.912,32.982,32.574,32.982,370596,0
+FFTY.US,D,20171030,000000,33.242,33.242,32.723,32.892,470796,0
+FFTY.US,D,20171031,000000,33.092,33.35,32.932,33.252,542019,0
+FFTY.US,D,20171101,000000,33.7,33.7,32.674,32.952,352646,0
+FFTY.US,D,20171102,000000,33.002,33.002,32.135,32.315,314382,0
+FFTY.US,D,20171103,000000,32.464,32.793,32.399,32.773,266842,0
+FFTY.US,D,20171106,000000,32.902,33.072,32.763,33.072,308111,0
+FFTY.US,D,20171107,000000,33.152,33.182,32.902,33.052,231762,0
+FFTY.US,D,20171108,000000,33.172,33.32,32.984,33.32,203077,0
+FFTY.US,D,20171109,000000,33.062,33.062,32.385,32.813,338452,0
+FFTY.US,D,20171110,000000,32.823,33.072,32.773,33.072,154304,0
+FFTY.US,D,20171113,000000,33.062,33.271,32.872,33.222,236774,0
+FFTY.US,D,20171114,000000,33.192,33.252,32.967,33.142,156957,0
+FFTY.US,D,20171115,000000,33.022,33.252,32.674,33.172,166428,0
+FFTY.US,D,20171116,000000,33.53,33.947,33.52,33.868,570148,0
+FFTY.US,D,20171117,000000,34.008,34.138,33.71,33.819,301136,0
+FFTY.US,D,20171120,000000,34.048,34.357,33.965,34.337,438275,0
+FFTY.US,D,20171121,000000,34.616,34.845,34.571,34.845,436883,0
+FFTY.US,D,20171122,000000,34.975,35.005,34.536,34.676,320335,0
+FFTY.US,D,20171124,000000,34.765,34.815,34.701,34.815,244497,0
+FFTY.US,D,20171127,000000,34.795,34.795,34.317,34.377,386143,0
+FFTY.US,D,20171128,000000,34.705,34.765,34.407,34.705,245313,0
+FFTY.US,D,20171129,000000,34.745,34.755,32.811,33.271,848367,0
+FFTY.US,D,20171130,000000,33.44,33.67,33.222,33.49,370676,0
+FFTY.US,D,20171201,000000,33.48,33.48,32.295,33.012,510101,0
+FFTY.US,D,20171204,000000,33.41,33.56,31.847,31.897,713353,0
+FFTY.US,D,20171205,000000,31.777,32.396,31.567,31.966,277091,0
+FFTY.US,D,20171206,000000,31.847,32.225,31.757,32.195,143002,0
+FFTY.US,D,20171207,000000,32.285,32.862,32.245,32.833,306552,0
+FFTY.US,D,20171208,000000,33.122,33.37,32.793,32.852,335320,0
+FFTY.US,D,20171211,000000,32.882,33.022,32.654,32.833,187447,0
+FFTY.US,D,20171212,000000,32.872,32.872,32.624,32.654,132910,0
+FFTY.US,D,20171213,000000,32.723,32.952,32.723,32.833,189580,0
+FFTY.US,D,20171214,000000,32.932,32.972,32.425,32.534,127113,0
+FFTY.US,D,20171215,000000,32.544,33.072,32.514,32.942,238044,0
+FFTY.US,D,20171218,000000,33.182,33.57,33.182,33.57,325055,0
+FFTY.US,D,20171219,000000,33.75,33.75,33.37,33.5,260770,0
+FFTY.US,D,20171220,000000,33.67,33.73,33.271,33.43,178063,0
+FFTY.US,D,20171221,000000,33.43,33.56,33.281,33.35,258452,0
+FFTY.US,D,20171222,000000,33.291,33.36,33.082,33.202,250697,0
+FFTY.US,D,20171226,000000,33.142,33.271,32.852,33.262,285091,0
+FFTY.US,D,20171227,000000,33.291,33.5,33.123,33.44,216959,0
+FFTY.US,D,20171228,000000,33.427,33.497,33.327,33.427,184884,0
+FFTY.US,D,20171229,000000,33.577,33.647,33.088,33.108,166847,0
+FFTY.US,D,20180102,000000,33.327,33.737,33.27,33.727,345131,0
+FFTY.US,D,20180103,000000,33.836,34.126,33.836,34.076,586111,0
+FFTY.US,D,20180104,000000,34.295,34.505,34.076,34.196,472690,0
+FFTY.US,D,20180105,000000,34.225,34.724,34.225,34.704,563424,0
+FFTY.US,D,20180108,000000,34.724,34.854,34.475,34.824,324889,0
+FFTY.US,D,20180109,000000,34.924,35.014,34.615,34.904,259034,0
+FFTY.US,D,20180110,000000,34.764,34.764,34.425,34.665,235064,0
+FFTY.US,D,20180111,000000,34.774,35.084,34.645,35.054,330357,0
+FFTY.US,D,20180112,000000,35.144,35.353,35.054,35.293,449126,0
+FFTY.US,D,20180116,000000,35.692,35.792,34.645,34.874,637047,0
+FFTY.US,D,20180117,000000,34.974,35.651,34.933,35.573,399601,0
+FFTY.US,D,20180118,000000,35.612,35.751,35.424,35.593,353130,0
+FFTY.US,D,20180119,000000,35.722,35.862,35.523,35.852,379181,0
+FFTY.US,D,20180122,000000,36.012,36.101,35.578,35.832,389532,0
+FFTY.US,D,20180123,000000,35.882,35.972,35.652,35.912,327187,0
+FFTY.US,D,20180124,000000,36.022,36.071,35.094,35.513,452744,0
+FFTY.US,D,20180125,000000,35.722,35.842,35.215,35.343,225052,0
+FFTY.US,D,20180126,000000,35.513,35.513,35.144,35.423,282928,0
+FFTY.US,D,20180129,000000,35.333,35.432,34.954,35.173,243192,0
+FFTY.US,D,20180130,000000,34.525,34.734,33.986,34.465,557127,0
+FFTY.US,D,20180131,000000,34.575,34.854,34.235,34.345,326402,0
+FFTY.US,D,20180201,000000,34.056,34.35,33.727,34.136,322708,0
+FFTY.US,D,20180202,000000,33.936,33.936,33.168,33.208,969908,0
+FFTY.US,D,20180205,000000,32.729,33.701,31.911,32.06,917546,0
+FFTY.US,D,20180206,000000,31.262,32.819,30.943,32.739,608359,0
+FFTY.US,D,20180207,000000,32.739,32.928,32.38,32.489,259220,0
+FFTY.US,D,20180208,000000,32.579,32.739,30.943,30.943,466328,0
+FFTY.US,D,20180209,000000,31.272,31.611,30.085,31.342,946803,0
+FFTY.US,D,20180212,000000,31.511,32.08,31.292,31.891,404462,0
+FFTY.US,D,20180213,000000,31.821,32.075,31.715,32.001,176765,0
+FFTY.US,D,20180214,000000,31.95,33.008,31.95,32.968,496478,0
+FFTY.US,D,20180215,000000,33.278,33.547,32.922,33.547,780331,0
+FFTY.US,D,20180216,000000,33.427,33.43,33.089,33.198,373026,0
+FFTY.US,D,20180220,000000,32.928,33.344,32.829,33.078,301684,0
+FFTY.US,D,20180221,000000,33.278,33.747,33.108,33.148,200957,0
+FFTY.US,D,20180222,000000,33.347,33.362,32.81,32.938,205189,0
+FFTY.US,D,20180223,000000,33.158,33.327,32.908,33.278,195881,0
+FFTY.US,D,20180226,000000,33.467,33.567,33.109,33.437,300777,0
+FFTY.US,D,20180227,000000,33.447,33.637,33.228,33.347,160793,0
+FFTY.US,D,20180228,000000,33.427,33.568,33.088,33.088,152409,0
+FFTY.US,D,20180301,000000,33.008,33.128,32.35,32.649,285510,0
+FFTY.US,D,20180302,000000,32.38,33.268,32.03,33.178,382799,0
+FFTY.US,D,20180305,000000,33.138,33.547,32.752,33.397,140938,0
+FFTY.US,D,20180306,000000,33.557,34.026,33.478,34.026,217082,0
+FFTY.US,D,20180307,000000,33.677,34.265,33.625,34.186,185380,0
+FFTY.US,D,20180308,000000,34.335,34.415,34.081,34.245,238898,0
+FFTY.US,D,20180309,000000,34.495,34.763,34.435,34.754,425576,0
+FFTY.US,D,20180312,000000,34.854,35.053,34.774,34.974,340110,0
+FFTY.US,D,20180313,000000,35.044,35.124,34.529,34.605,229878,0
+FFTY.US,D,20180314,000000,34.595,34.749,34.425,34.595,181823,0
+FFTY.US,D,20180315,000000,34.744,34.903,34.595,34.724,127442,0
+FFTY.US,D,20180316,000000,34.834,34.839,34.495,34.545,175817,0
+FFTY.US,D,20180319,000000,34.425,34.545,33.776,34.255,228159,0
+FFTY.US,D,20180320,000000,34.305,34.914,34.305,34.834,259954,0
+FFTY.US,D,20180321,000000,34.924,35.213,34.734,34.914,218487,0
+FFTY.US,D,20180322,000000,34.535,34.694,33.976,33.976,232594,0
+FFTY.US,D,20180323,000000,33.936,34.211,33.008,33.008,284772,0
+FFTY.US,D,20180326,000000,33.776,34.515,33.507,34.505,272494,0
+FFTY.US,D,20180327,000000,34.784,34.784,32.821,33.078,347453,0
+FFTY.US,D,20180328,000000,32.928,33.377,32.05,32.3,475712,0
+FFTY.US,D,20180329,000000,32.569,33.527,32.38,33.248,146646,0
+FFTY.US,D,20180402,000000,33.048,33.128,32.041,32.37,348846,0
+FFTY.US,D,20180403,000000,32.599,32.817,32.26,32.639,214365,0
+FFTY.US,D,20180404,000000,31.99,33.317,31.93,33.238,175498,0
+FFTY.US,D,20180405,000000,33.577,33.796,33.305,33.547,279894,0
+FFTY.US,D,20180406,000000,33.048,33.496,32.462,32.699,177399,0
+FFTY.US,D,20180409,000000,32.928,33.697,32.879,33.038,112084,0
+FFTY.US,D,20180410,000000,33.757,33.966,33.387,33.866,281155,0
+FFTY.US,D,20180411,000000,33.707,34.126,33.597,33.786,467609,0
+FFTY.US,D,20180412,000000,33.896,34.126,33.826,33.946,265405,0
+FFTY.US,D,20180413,000000,34.116,34.156,33.178,33.417,190008,0
+FFTY.US,D,20180416,000000,33.647,33.717,33.358,33.577,148202,0
+FFTY.US,D,20180417,000000,33.886,34.754,33.886,34.645,313171,0
+FFTY.US,D,20180418,000000,34.734,34.834,34.335,34.714,281502,0
+FFTY.US,D,20180419,000000,34.545,34.59,34.066,34.245,177072,0
+FFTY.US,D,20180420,000000,34.046,34.146,33.647,33.786,128062,0
+FFTY.US,D,20180423,000000,33.886,33.911,33.333,33.477,140436,0
+FFTY.US,D,20180424,000000,33.547,33.727,32.21,32.689,325707,0
+FFTY.US,D,20180425,000000,32.569,32.589,31.781,32.36,390750,0
+FFTY.US,D,20180426,000000,32.699,33.137,32.529,33.058,155738,0
+FFTY.US,D,20180427,000000,33.238,33.337,32.679,32.888,75718,0
+FFTY.US,D,20180430,000000,32.948,33.278,32.894,33.048,102073,0
+FFTY.US,D,20180501,000000,32.938,33.078,32.665,33.038,134353,0
+FFTY.US,D,20180502,000000,32.878,33.397,32.839,33.108,105415,0
+FFTY.US,D,20180503,000000,32.978,33.178,32.549,33.138,132074,0
+FFTY.US,D,20180504,000000,32.819,33.717,32.754,33.527,113279,0
+FFTY.US,D,20180507,000000,33.707,34.295,33.707,34.156,184389,0
+FFTY.US,D,20180508,000000,34.076,34.375,34.036,34.245,87712,0
+FFTY.US,D,20180509,000000,34.385,34.515,34.076,34.415,130960,0
+FFTY.US,D,20180510,000000,34.485,35.013,34.485,34.954,233529,0
+FFTY.US,D,20180511,000000,35.054,35.054,34.685,34.784,309640,0
+FFTY.US,D,20180514,000000,34.924,35.493,34.724,34.824,413789,0
+FFTY.US,D,20180515,000000,34.625,34.824,34.345,34.764,121549,0
+FFTY.US,D,20180516,000000,34.824,35.243,34.735,35.213,166109,0
+FFTY.US,D,20180517,000000,35.313,35.553,35.109,35.363,209720,0
+FFTY.US,D,20180518,000000,35.373,35.523,35.29,35.453,141123,0
+FFTY.US,D,20180521,000000,35.652,35.881,35.348,35.483,361326,0
+FFTY.US,D,20180522,000000,35.672,35.722,35.414,35.473,144689,0
+FFTY.US,D,20180523,000000,35.313,35.622,35.138,35.622,80766,0
+FFTY.US,D,20180524,000000,35.622,35.722,35.333,35.662,179653,0
+FFTY.US,D,20180525,000000,35.523,35.762,35.443,35.632,137403,0
+FFTY.US,D,20180529,000000,35.433,35.688,35.21,35.433,159361,0
+FFTY.US,D,20180530,000000,35.662,35.872,35.563,35.822,200769,0
+FFTY.US,D,20180531,000000,35.832,36.022,35.553,35.593,151721,0
+FFTY.US,D,20180601,000000,35.862,35.977,35.642,35.852,214196,0
+FFTY.US,D,20180604,000000,35.922,35.922,35.324,35.792,216893,0
+FFTY.US,D,20180605,000000,35.902,36.281,35.882,36.161,257346,0
+FFTY.US,D,20180606,000000,36.171,36.311,35.997,36.251,329475,0
+FFTY.US,D,20180607,000000,36.321,36.4,35.363,35.742,223302,0
+FFTY.US,D,20180608,000000,35.632,36.131,35.588,36.071,145640,0
+FFTY.US,D,20180611,000000,36.141,36.23,36.032,36.071,144246,0
+FFTY.US,D,20180612,000000,36.191,36.72,36.191,36.64,228483,0
+FFTY.US,D,20180613,000000,36.76,36.905,36.465,36.6,234743,0
+FFTY.US,D,20180614,000000,36.75,36.989,36.67,36.98,214458,0
+FFTY.US,D,20180615,000000,36.94,37.109,36.67,37.089,144180,0
+FFTY.US,D,20180618,000000,36.92,37.399,36.64,37.399,267539,0
+FFTY.US,D,20180619,000000,36.84,37.009,36.206,37.009,325759,0
+FFTY.US,D,20180620,000000,37.279,37.583,37.249,37.329,316592,0
+FFTY.US,D,20180621,000000,37.439,37.518,36.58,36.78,278556,0
+FFTY.US,D,20180622,000000,36.85,36.85,36.221,36.221,155618,0
+FFTY.US,D,20180625,000000,35.922,35.922,34.724,35.114,604750,0
+FFTY.US,D,20180626,000000,35.173,35.744,35.132,35.573,279313,0
+FFTY.US,D,20180627,000000,35.583,35.902,34.804,34.804,236911,0
+FFTY.US,D,20180628,000000,34.724,35.598,34.626,35.453,335150,0
+FFTY.US,D,20180629,000000,35.672,35.8,34.974,35.024,161484,0
+FFTY.US,D,20180702,000000,34.824,35.523,34.724,35.523,173820,0
+FFTY.US,D,20180703,000000,35.752,35.752,35.273,35.313,98699,0
+FFTY.US,D,20180705,000000,35.593,35.659,35.064,35.453,135799,0
+FFTY.US,D,20180706,000000,35.523,36.022,35.368,35.952,198251,0
+FFTY.US,D,20180709,000000,36.331,36.461,35.882,36.421,597396,0
+FFTY.US,D,20180710,000000,36.56,36.66,36.141,36.331,335887,0
+FFTY.US,D,20180711,000000,35.912,36.301,35.543,36.111,248352,0
+FFTY.US,D,20180712,000000,36.431,36.86,36.335,36.82,408658,0
+FFTY.US,D,20180713,000000,36.93,36.999,36.521,36.62,247290,0
+FFTY.US,D,20180716,000000,36.62,36.75,36.461,36.58,120738,0
+FFTY.US,D,20180717,000000,36.351,37.018,36.091,36.999,246940,0
+FFTY.US,D,20180718,000000,37.049,37.199,36.77,37.189,225369,0
+FFTY.US,D,20180719,000000,37.089,37.309,36.89,36.989,187592,0
+FFTY.US,D,20180720,000000,37.059,37.159,36.88,36.89,201725,0
+FFTY.US,D,20180723,000000,36.88,36.989,36.58,36.93,161233,0
+FFTY.US,D,20180724,000000,37.119,37.319,36.082,36.281,395098,0
+FFTY.US,D,20180725,000000,36.361,37.329,36.361,37.329,333162,0
+FFTY.US,D,20180726,000000,37.009,37.084,36.471,36.88,234666,0
+FFTY.US,D,20180727,000000,36.89,37.013,35.349,35.622,367848,0
+FFTY.US,D,20180730,000000,35.622,35.741,34.206,34.365,706047,0
+FFTY.US,D,20180731,000000,34.525,34.934,34.134,34.655,299762,0
+FFTY.US,D,20180801,000000,34.714,35.311,34.714,35.183,193061,0
+FFTY.US,D,20180802,000000,34.984,35.742,34.964,35.732,195003,0
+FFTY.US,D,20180803,000000,35.802,35.812,35.074,35.263,207162,0
+FFTY.US,D,20180806,000000,35.293,35.712,35.213,35.702,221034,0
+FFTY.US,D,20180807,000000,35.852,36.091,35.772,35.942,154734,0
+FFTY.US,D,20180808,000000,36.012,36.012,35.533,35.742,206065,0
+FFTY.US,D,20180809,000000,35.702,35.942,35.601,35.603,151370,0
+FFTY.US,D,20180810,000000,35.622,36.251,35.603,36.022,209161,0
+FFTY.US,D,20180813,000000,36.032,36.121,35.634,35.752,86174,0
+FFTY.US,D,20180814,000000,36.002,36.231,35.697,36.181,134868,0
+FFTY.US,D,20180815,000000,36.032,36.076,35.303,35.603,164965,0
+FFTY.US,D,20180816,000000,35.752,35.892,35.484,35.652,108603,0
+FFTY.US,D,20180817,000000,35.612,35.852,35.383,35.782,94710,0
+FFTY.US,D,20180820,000000,35.782,36.021,35.61,35.942,141449,0
+FFTY.US,D,20180821,000000,36.062,36.451,36.012,36.391,178290,0
+FFTY.US,D,20180822,000000,36.391,36.64,36.271,36.61,90477,0
+FFTY.US,D,20180823,000000,36.511,36.88,36.477,36.81,142118,0
+FFTY.US,D,20180824,000000,36.88,37.319,36.88,37.299,252908,0
+FFTY.US,D,20180827,000000,37.399,37.736,37.399,37.53,349967,0
+FFTY.US,D,20180828,000000,37.668,37.678,37.329,37.648,142195,0
+FFTY.US,D,20180829,000000,37.758,37.917,37.588,37.898,132218,0
+FFTY.US,D,20180830,000000,37.718,37.99,37.668,37.778,167384,0
+FFTY.US,D,20180831,000000,37.688,38.087,37.688,38.077,109235,0
+FFTY.US,D,20180904,000000,38.107,38.297,37.778,38.287,109980,0
+FFTY.US,D,20180905,000000,38.217,38.217,36.62,37.169,245130,0
+FFTY.US,D,20180906,000000,37.139,37.305,36.68,36.88,189088,0
+FFTY.US,D,20180907,000000,36.84,37.749,36.805,37.239,232518,0
+FFTY.US,D,20180910,000000,37.528,37.653,37.191,37.548,97588,0
+FFTY.US,D,20180911,000000,37.458,37.967,37.349,37.907,251656,0
+FFTY.US,D,20180912,000000,37.898,37.898,36.95,37.708,151522,0
+FFTY.US,D,20180913,000000,37.917,38.177,37.698,37.997,142313,0
+FFTY.US,D,20180914,000000,38.157,38.297,37.808,38.027,100104,0
+FFTY.US,D,20180917,000000,38.007,38.107,37.169,37.249,200678,0
+FFTY.US,D,20180918,000000,37.409,37.812,37.169,37.718,138501,0
+FFTY.US,D,20180919,000000,37.668,37.736,36.689,36.97,245754,0
+FFTY.US,D,20180920,000000,37.219,37.341,36.97,37.149,206335,0
+FFTY.US,D,20180921,000000,37.229,37.319,37.029,37.089,209567,0
+FFTY.US,D,20180924,000000,36.95,37.478,36.7,37.429,154357,0
+FFTY.US,D,20180925,000000,37.518,38.057,37.47,37.997,175604,0
+FFTY.US,D,20180926,000000,38.117,38.227,37.818,37.927,179855,0
+FFTY.US,D,20180927,000000,38.087,38.357,38.007,38.227,125911,0
+FFTY.US,D,20180928,000000,38.227,38.505,38.155,38.357,178960,0
+FFTY.US,D,20181001,000000,38.596,38.704,37.88,37.987,362731,0
+FFTY.US,D,20181002,000000,37.828,37.866,37.029,37.139,412561,0
+FFTY.US,D,20181003,000000,37.339,37.458,37.039,37.279,145757,0
+FFTY.US,D,20181004,000000,37.169,37.219,36.052,36.261,492399,0
+FFTY.US,D,20181005,000000,36.081,36.54,35.233,35.752,595687,0
+FFTY.US,D,20181008,000000,35.662,35.695,34.595,35.153,687391,0
+FFTY.US,D,20181009,000000,34.944,35.583,34.785,34.884,286997,0
+FFTY.US,D,20181010,000000,34.744,34.914,32.809,32.878,1021823,0
+FFTY.US,D,20181011,000000,32.489,33.527,32.14,32.419,953400,0
+FFTY.US,D,20181012,000000,33.218,33.766,32.742,33.317,636692,0
+FFTY.US,D,20181015,000000,33.288,33.437,32.779,33.038,192106,0
+FFTY.US,D,20181016,000000,33.427,34.415,33.377,34.365,473474,0
+FFTY.US,D,20181017,000000,34.385,34.685,33.836,34.245,221619,0
+FFTY.US,D,20181018,000000,34.036,34.133,33.258,33.557,237274,0
+FFTY.US,D,20181019,000000,33.687,33.875,32.629,32.629,186119,0
+FFTY.US,D,20181022,000000,32.759,33.098,32.559,32.898,267948,0
+FFTY.US,D,20181023,000000,32.28,32.748,31.711,32.589,458444,0
+FFTY.US,D,20181024,000000,32.419,32.671,30.993,30.993,355693,0
+FFTY.US,D,20181025,000000,31.072,31.79,31.033,31.541,232875,0
+FFTY.US,D,20181026,000000,30.863,31.282,30.181,30.713,293931,0
+FFTY.US,D,20181029,000000,31.132,31.342,30.085,30.424,463641,0
+FFTY.US,D,20181030,000000,30.224,30.988,30.21,30.873,278229,0
+FFTY.US,D,20181031,000000,31.112,31.521,31.092,31.212,509155,0
+FFTY.US,D,20181101,000000,31.342,31.786,31.127,31.721,244042,0
+FFTY.US,D,20181102,000000,31.901,31.93,31.186,31.332,363042,0
+FFTY.US,D,20181105,000000,31.282,31.282,30.673,31.012,180838,0
+FFTY.US,D,20181106,000000,31.012,31.262,30.889,31.132,332864,0
+FFTY.US,D,20181107,000000,31.432,32.09,31.305,32.09,719463,0
+FFTY.US,D,20181108,000000,32.09,32.27,31.93,32.04,828226,0
+FFTY.US,D,20181109,000000,31.811,31.831,31.116,31.432,293951,0
+FFTY.US,D,20181112,000000,31.192,31.222,30.234,30.354,698502,0
+FFTY.US,D,20181113,000000,30.464,30.813,30.204,30.394,224814,0
+FFTY.US,D,20181114,000000,30.583,30.843,30.035,30.154,230384,0
+FFTY.US,D,20181115,000000,29.975,30.563,29.685,30.504,249060,0
+FFTY.US,D,20181116,000000,30.254,30.693,30.173,30.484,203195,0
+FFTY.US,D,20181119,000000,30.434,30.434,28.977,29.027,307616,0
+FFTY.US,D,20181120,000000,28.498,28.905,28.099,28.458,643552,0
+FFTY.US,D,20181121,000000,28.688,29.206,28.649,28.987,280094,0
+FFTY.US,D,20181123,000000,28.658,29.249,28.648,29.097,62027,0
+FFTY.US,D,20181126,000000,29.426,29.547,29.236,29.506,173141,0
+FFTY.US,D,20181127,000000,29.336,29.436,29.186,29.346,196720,0
+FFTY.US,D,20181128,000000,29.446,30.384,29.446,30.354,289497,0
+FFTY.US,D,20181129,000000,30.334,30.803,30.248,30.593,301002,0
+FFTY.US,D,20181130,000000,30.514,30.812,30.509,30.653,150563,0
+FFTY.US,D,20181203,000000,31.671,31.671,30.973,31.442,572598,0
+FFTY.US,D,20181204,000000,31.362,31.422,30.244,30.334,487858,0
+FFTY.US,D,20181206,000000,29.655,30.304,29.306,30.284,263204,0
+FFTY.US,D,20181207,000000,30.203,30.434,29.042,29.196,210017,0
+FFTY.US,D,20181210,000000,29.067,29.496,28.847,29.416,203052,0
+FFTY.US,D,20181211,000000,29.935,30.012,29.366,29.546,185657,0
+FFTY.US,D,20181212,000000,30.094,30.384,29.925,29.945,287125,0
+FFTY.US,D,20181213,000000,30.065,30.065,29.476,29.586,143354,0
+FFTY.US,D,20181214,000000,29.167,29.604,28.877,28.957,525280,0
+FFTY.US,D,20181217,000000,28.787,28.787,27.7,27.819,489774,0
+FFTY.US,D,20181218,000000,27.969,28.218,27.78,27.919,252699,0
+FFTY.US,D,20181219,000000,27.899,28.418,27.251,27.5,281958,0
+FFTY.US,D,20181220,000000,27.4,27.626,26.368,26.762,782849,0
+FFTY.US,D,20181221,000000,26.951,26.951,25.744,25.774,440006,0
+FFTY.US,D,20181224,000000,25.644,25.864,25.335,25.375,209105,0
+FFTY.US,D,20181226,000000,25.654,26.971,25.485,26.971,357433,0
+FFTY.US,D,20181227,000000,26.692,27.281,26.243,27.281,318334,0
+FFTY.US,D,20181228,000000,27.43,27.74,26.994,27.281,358884,0
+FFTY.US,D,20181231,000000,27.47,27.66,27.281,27.56,410499,0
+FFTY.US,D,20190102,000000,26.872,27.52,26.872,27.301,164134,0
+FFTY.US,D,20190103,000000,27.041,27.181,26.455,26.542,183743,0
+FFTY.US,D,20190104,000000,26.852,27.74,26.812,27.53,134221,0
+FFTY.US,D,20190107,000000,27.65,28.418,27.64,28.249,789589,0
+FFTY.US,D,20190108,000000,28.528,28.807,28.179,28.807,620672,0
+FFTY.US,D,20190109,000000,28.907,29.285,28.837,29.206,755461,0
+FFTY.US,D,20190110,000000,28.987,29.386,28.788,29.366,724328,0
+FFTY.US,D,20190111,000000,29.296,29.368,29.175,29.286,95053,0
+FFTY.US,D,20190114,000000,28.987,29.063,28.897,28.897,107668,0
+FFTY.US,D,20190115,000000,28.997,29.486,28.997,29.446,293538,0
+FFTY.US,D,20190116,000000,29.526,29.705,29.313,29.426,256294,0
+FFTY.US,D,20190117,000000,29.286,29.855,29.286,29.695,108473,0
+FFTY.US,D,20190118,000000,30.025,30.121,29.666,30.015,290173,0
+FFTY.US,D,20190122,000000,29.905,29.935,29.426,29.606,279423,0
+FFTY.US,D,20190123,000000,29.755,29.955,29.376,29.695,99845,0
+FFTY.US,D,20190124,000000,29.745,29.845,29.655,29.835,84978,0
+FFTY.US,D,20190125,000000,30.035,30.339,30.035,30.314,177796,0
+FFTY.US,D,20190128,000000,29.965,30.264,29.884,30.214,134893,0
+FFTY.US,D,20190129,000000,30.334,30.334,29.915,30.065,89828,0
+FFTY.US,D,20190130,000000,30.254,30.593,30.065,30.484,168332,0
+FFTY.US,D,20190131,000000,30.553,31.012,30.553,30.883,383053,0
+FFTY.US,D,20190201,000000,30.843,31.092,30.769,31.062,195450,0
+FFTY.US,D,20190204,000000,31.032,31.392,31.022,31.322,246721,0
+FFTY.US,D,20190205,000000,31.432,31.701,31.432,31.551,312114,0
+FFTY.US,D,20190206,000000,31.531,31.682,31.162,31.352,257279,0
+FFTY.US,D,20190207,000000,31.152,31.369,30.893,31.132,424801,0
+FFTY.US,D,20190208,000000,30.973,31.611,30.913,31.551,140460,0
+FFTY.US,D,20190211,000000,31.721,31.911,31.593,31.781,216325,0
+FFTY.US,D,20190212,000000,32.02,32.081,31.864,32.06,261036,0
+FFTY.US,D,20190213,000000,32.21,32.33,31.969,32.13,200408,0
+FFTY.US,D,20190214,000000,32.13,32.639,32.05,32.559,218143,0
+FFTY.US,D,20190215,000000,32.709,32.779,32.471,32.759,140385,0
+FFTY.US,D,20190219,000000,32.689,32.858,32.599,32.739,175216,0
+FFTY.US,D,20190220,000000,32.789,32.848,32.33,32.569,206605,0
+FFTY.US,D,20190221,000000,32.559,32.729,32.405,32.609,101354,0
+FFTY.US,D,20190222,000000,32.829,33.108,32.759,33.088,241605,0
+FFTY.US,D,20190225,000000,33.278,33.414,33.138,33.188,222260,0
+FFTY.US,D,20190226,000000,32.839,32.918,32.629,32.749,211879,0
+FFTY.US,D,20190227,000000,32.759,32.978,32.606,32.898,164304,0
+FFTY.US,D,20190228,000000,32.709,33.008,32.609,32.839,146240,0
+FFTY.US,D,20190301,000000,33.078,33.163,32.84,33.038,143121,0
+FFTY.US,D,20190304,000000,33.178,33.178,32.17,32.599,552055,0
+FFTY.US,D,20190305,000000,32.619,32.692,32.449,32.619,107071,0
+FFTY.US,D,20190306,000000,32.579,32.579,32.105,32.18,290262,0
+FFTY.US,D,20190307,000000,32.17,32.26,31.921,31.98,341196,0
+FFTY.US,D,20190308,000000,31.631,31.96,31.442,31.881,293584,0
+FFTY.US,D,20190311,000000,31.94,32.519,31.94,32.499,265299,0
+FFTY.US,D,20190312,000000,32.619,32.738,32.45,32.639,163234,0
+FFTY.US,D,20190313,000000,32.789,32.983,32.739,32.759,258721,0
+FFTY.US,D,20190314,000000,32.739,32.858,32.649,32.809,119160,0
+FFTY.US,D,20190315,000000,32.898,33.108,32.898,32.918,188118,0
+FFTY.US,D,20190318,000000,32.948,33.113,32.749,32.998,151924,0
+FFTY.US,D,20190319,000000,33.168,33.327,33.058,33.148,175574,0
+FFTY.US,D,20190320,000000,33.128,33.268,32.779,32.978,196152,0
+FFTY.US,D,20190321,000000,32.868,33.776,32.868,33.707,329164,0
+FFTY.US,D,20190322,000000,33.527,33.587,32.709,32.709,474296,0
+FFTY.US,D,20190325,000000,32.499,32.839,32.409,32.759,477799,0
+FFTY.US,D,20190326,000000,32.998,33.238,32.908,33.088,124670,0
+FFTY.US,D,20190327,000000,33.138,33.243,32.519,32.839,217696,0
+FFTY.US,D,20190328,000000,33.028,33.327,32.948,33.198,202401,0
+FFTY.US,D,20190329,000000,33.457,33.49,33.258,33.447,256989,0
+FFTY.US,D,20190401,000000,33.766,33.866,33.496,33.707,358426,0
+FFTY.US,D,20190402,000000,33.727,33.846,33.608,33.836,257076,0
+FFTY.US,D,20190403,000000,34.036,34.206,33.865,34.016,233714,0
+FFTY.US,D,20190404,000000,34.016,34.065,33.427,33.717,276310,0
+FFTY.US,D,20190405,000000,33.866,33.974,33.776,33.906,146329,0
+FFTY.US,D,20190408,000000,33.856,34.016,33.593,34.016,158583,0
+FFTY.US,D,20190409,000000,33.866,34.016,33.786,33.806,114071,0
+FFTY.US,D,20190410,000000,33.816,34.146,33.816,34.126,91950,0
+FFTY.US,D,20190411,000000,34.176,34.228,34.056,34.166,152616,0
+FFTY.US,D,20190412,000000,34.355,34.415,34.156,34.315,186902,0
+FFTY.US,D,20190415,000000,34.375,34.505,34.176,34.415,163649,0
+FFTY.US,D,20190416,000000,34.525,34.595,34.176,34.315,218490,0
+FFTY.US,D,20190417,000000,34.445,34.445,33.916,34.016,130229,0
+FFTY.US,D,20190418,000000,33.846,33.926,33.557,33.866,258960,0
+FFTY.US,D,20190422,000000,33.747,34.076,33.747,34.046,182146,0
+FFTY.US,D,20190423,000000,34.106,34.445,34.046,34.425,225532,0
+FFTY.US,D,20190424,000000,34.445,34.625,34.405,34.485,122502,0
+FFTY.US,D,20190425,000000,34.435,34.435,33.896,34.255,126108,0
+FFTY.US,D,20190426,000000,34.196,34.475,34.046,34.475,139098,0
+FFTY.US,D,20190429,000000,34.475,34.557,34.365,34.505,105635,0
+FFTY.US,D,20190430,000000,34.405,34.575,34.222,34.515,183441,0
+FFTY.US,D,20190501,000000,34.525,34.555,33.976,33.976,227510,0
+FFTY.US,D,20190502,000000,33.886,34.255,33.697,34.016,231613,0
+FFTY.US,D,20190503,000000,34.006,34.206,33.806,34.176,286283,0
+FFTY.US,D,20190506,000000,33.347,34.036,33.249,33.956,335169,0
+FFTY.US,D,20190507,000000,33.727,33.791,33.068,33.307,312397,0
+FFTY.US,D,20190508,000000,33.198,33.667,33.148,33.477,165666,0
+FFTY.US,D,20190509,000000,33.138,33.572,32.834,33.437,297452,0
+FFTY.US,D,20190510,000000,33.228,33.59,32.789,33.477,309253,0
+FFTY.US,D,20190513,000000,32.729,32.85,32.11,32.16,578241,0
+FFTY.US,D,20190514,000000,32.31,33.002,32.31,32.839,473785,0
+FFTY.US,D,20190515,000000,32.589,33.28,32.589,33.118,216156,0
+FFTY.US,D,20190516,000000,33.248,33.846,33.248,33.647,180825,0
+FFTY.US,D,20190517,000000,33.427,33.737,33.228,33.298,165222,0
+FFTY.US,D,20190520,000000,32.988,32.998,32.639,32.739,244193,0
+FFTY.US,D,20190521,000000,32.898,33.248,32.868,33.168,170036,0
+FFTY.US,D,20190522,000000,33.068,33.347,33.068,33.198,62475,0
+FFTY.US,D,20190523,000000,32.918,32.918,32.305,32.469,206575,0
+FFTY.US,D,20190524,000000,32.629,32.828,32.529,32.659,128019,0
+FFTY.US,D,20190528,000000,32.689,33.008,32.619,32.629,148674,0
+FFTY.US,D,20190529,000000,32.389,32.469,32.06,32.15,251942,0
+FFTY.US,D,20190530,000000,32.24,32.599,32.24,32.479,114671,0
+FFTY.US,D,20190531,000000,32.05,32.429,32.02,32.21,187673,0
+FFTY.US,D,20190603,000000,32.21,32.387,31.462,31.631,703484,0
+FFTY.US,D,20190604,000000,31.96,32.529,31.901,32.499,310749,0
+FFTY.US,D,20190605,000000,32.799,32.978,32.489,32.978,264198,0
+FFTY.US,D,20190606,000000,33.068,33.218,32.848,33.158,114786,0
+FFTY.US,D,20190607,000000,33.357,33.677,33.357,33.537,303208,0
+FFTY.US,D,20190610,000000,34.016,34.27,33.837,33.896,839309,0
+FFTY.US,D,20190611,000000,34.156,34.219,33.337,33.537,313354,0
+FFTY.US,D,20190612,000000,33.507,33.697,33.457,33.637,114884,0
+FFTY.US,D,20190613,000000,33.886,33.886,33.647,33.717,193533,0
+FFTY.US,D,20190614,000000,33.727,33.737,33.547,33.637,117561,0
+FFTY.US,D,20190617,000000,33.717,33.924,33.686,33.806,153647,0
+FFTY.US,D,20190618,000000,34.146,34.415,34.056,34.235,245858,0
+FFTY.US,D,20190619,000000,34.305,34.57,34.066,34.565,166023,0
+FFTY.US,D,20190620,000000,34.994,35.167,34.665,34.884,340527,0
+FFTY.US,D,20190621,000000,34.834,34.834,34.285,34.295,153136,0
+FFTY.US,D,20190624,000000,34.375,34.425,34.026,34.026,121345,0
+FFTY.US,D,20190625,000000,34.076,34.082,33.303,33.387,286434,0
+FFTY.US,D,20190626,000000,33.507,33.826,33.485,33.527,82203,0
+FFTY.US,D,20190627,000000,33.657,33.976,33.657,33.946,82795,0
+FFTY.US,D,20190628,000000,34.116,34.255,33.856,34.216,89362,0
+FFTY.US,D,20190701,000000,34.754,34.914,34.506,34.635,216055,0
+FFTY.US,D,20190702,000000,34.635,34.814,34.575,34.784,118530,0
+FFTY.US,D,20190703,000000,34.894,35.074,34.844,35.074,159254,0
+FFTY.US,D,20190705,000000,34.944,35.064,34.495,35.064,131342,0
+FFTY.US,D,20190708,000000,34.944,34.986,34.804,34.904,138949,0
+FFTY.US,D,20190709,000000,34.734,35.203,34.685,35.158,112003,0
+FFTY.US,D,20190710,000000,35.423,35.533,35.144,35.323,220740,0
+FFTY.US,D,20190711,000000,35.513,35.513,35.235,35.483,187264,0
+FFTY.US,D,20190712,000000,35.433,35.632,35.303,35.603,171965,0
+FFTY.US,D,20190715,000000,35.692,35.762,35.578,35.752,113982,0
+FFTY.US,D,20190716,000000,35.712,35.942,35.632,35.732,162440,0
+FFTY.US,D,20190717,000000,35.762,35.89,35.603,35.603,84630,0
+FFTY.US,D,20190718,000000,35.762,35.772,35.423,35.762,120651,0
+FFTY.US,D,20190719,000000,35.922,36.002,35.363,35.383,161575,0
+FFTY.US,D,20190722,000000,35.403,35.472,35.203,35.238,119046,0
+FFTY.US,D,20190723,000000,35.433,35.468,35.044,35.308,108092,0
+FFTY.US,D,20190724,000000,35.243,35.741,35.233,35.717,257140,0
+FFTY.US,D,20190725,000000,35.593,35.632,35.293,35.393,148327,0
+FFTY.US,D,20190726,000000,35.503,35.92,35.503,35.772,105142,0
+FFTY.US,D,20190729,000000,35.752,35.782,35.031,35.333,147101,0
+FFTY.US,D,20190730,000000,35.054,35.188,34.934,35.114,423035,0
+FFTY.US,D,20190731,000000,35.173,35.463,34.495,34.834,198214,0
+FFTY.US,D,20190801,000000,34.844,35.513,34.675,34.834,320956,0
+FFTY.US,D,20190802,000000,34.605,34.65,33.976,34.235,552815,0
+FFTY.US,D,20190805,000000,33.417,33.477,32.609,32.928,820508,0
+FFTY.US,D,20190806,000000,33.188,33.703,33.188,33.637,376577,0
+FFTY.US,D,20190807,000000,33.317,33.866,33.058,33.806,147069,0
+FFTY.US,D,20190808,000000,34.066,34.839,34.066,34.814,168940,0
+FFTY.US,D,20190809,000000,34.724,34.724,34.285,34.485,106986,0
+FFTY.US,D,20190812,000000,34.265,34.265,33.687,33.836,237877,0
+FFTY.US,D,20190813,000000,33.856,34.357,33.697,34.305,158894,0
+FFTY.US,D,20190814,000000,33.856,33.856,33.018,33.128,261287,0
+FFTY.US,D,20190815,000000,33.298,33.332,32.928,33.228,136330,0
+FFTY.US,D,20190816,000000,33.487,33.876,33.487,33.826,90283,0
+FFTY.US,D,20190819,000000,34.315,34.395,33.948,33.996,129751,0
+FFTY.US,D,20190820,000000,33.956,34.083,33.752,33.926,54801,0
+FFTY.US,D,20190821,000000,34.255,34.425,34.125,34.345,81373,0
+FFTY.US,D,20190822,000000,34.445,34.445,33.936,34.285,61493,0
+FFTY.US,D,20190823,000000,34.096,34.495,33.457,33.555,196095,0
+FFTY.US,D,20190826,000000,33.826,33.893,33.577,33.846,91491,0
+FFTY.US,D,20190827,000000,33.996,34.206,33.597,33.776,86162,0
+FFTY.US,D,20190828,000000,33.747,34.116,33.427,34.016,63510,0
+FFTY.US,D,20190829,000000,34.355,34.575,34.206,34.345,119593,0
+FFTY.US,D,20190830,000000,34.455,34.545,33.796,33.966,148811,0
+FFTY.US,D,20190903,000000,33.667,33.936,33.431,33.557,54170,0
+FFTY.US,D,20190904,000000,33.796,33.936,33.77,33.856,104267,0
+FFTY.US,D,20190905,000000,34.245,34.375,34.036,34.235,111244,0
+FFTY.US,D,20190906,000000,34.365,34.552,34.12,34.146,155460,0
+FFTY.US,D,20190909,000000,34.305,34.405,32.963,33.148,249670,0
+FFTY.US,D,20190910,000000,32.878,32.878,32.025,32.2,314707,0
+FFTY.US,D,20190911,000000,32.24,32.542,32.192,32.399,205580,0
+FFTY.US,D,20190912,000000,32.619,32.938,32.589,32.609,209439,0
+FFTY.US,D,20190913,000000,32.689,32.759,32.409,32.469,123544,0
+FFTY.US,D,20190916,000000,32.24,32.724,32.24,32.679,121185,0
+FFTY.US,D,20190917,000000,32.699,33.068,32.699,33.048,53308,0
+FFTY.US,D,20190918,000000,33.038,33.088,32.649,33.048,155285,0
+FFTY.US,D,20190919,000000,33.158,33.427,33.158,33.278,97183,0
+FFTY.US,D,20190920,000000,33.278,33.465,32.799,32.988,118099,0
+FFTY.US,D,20190923,000000,32.958,33.168,32.958,33.058,54328,0
+FFTY.US,D,20190924,000000,33.138,33.168,32.37,32.519,156495,0
+FFTY.US,D,20190925,000000,32.479,32.848,32.193,32.789,146729,0
+FFTY.US,D,20190926,000000,32.809,32.918,32.639,32.809,99504,0
+FFTY.US,D,20190927,000000,32.848,32.848,31.711,31.96,256054,0
+FFTY.US,D,20190930,000000,32.02,32.32,31.99,32.2,170596,0
+FFTY.US,D,20191001,000000,32.26,32.329,31.851,31.871,149090,0
+FFTY.US,D,20191002,000000,31.641,31.681,31.232,31.422,258510,0
+FFTY.US,D,20191003,000000,31.382,31.891,31.072,31.867,174228,0
+FFTY.US,D,20191004,000000,31.93,32.509,31.921,32.489,123161,0
+FFTY.US,D,20191007,000000,32.409,32.584,32.32,32.449,110073,0
+FFTY.US,D,20191008,000000,32.19,32.199,31.811,31.826,231111,0
+FFTY.US,D,20191009,000000,32.07,32.26,31.966,32.161,103718,0
+FFTY.US,D,20191010,000000,32.13,32.444,32.13,32.24,108589,0
+FFTY.US,D,20191011,000000,32.519,32.898,32.519,32.629,224949,0
+FFTY.US,D,20191014,000000,32.679,32.868,32.669,32.799,85831,0
+FFTY.US,D,20191015,000000,32.819,32.878,32.659,32.819,65901,0
+FFTY.US,D,20191016,000000,32.719,32.719,32.27,32.439,74917,0
+FFTY.US,D,20191017,000000,32.579,32.709,32.544,32.594,55210,0
+FFTY.US,D,20191018,000000,32.529,32.623,32.012,32.345,95936,0
+FFTY.US,D,20191021,000000,32.589,32.67,32.489,32.589,58460,0
+FFTY.US,D,20191022,000000,32.629,32.796,32.151,32.155,70121,0
+FFTY.US,D,20191023,000000,32.05,32.36,31.97,32.275,59756,0
+FFTY.US,D,20191024,000000,32.459,32.811,32.459,32.779,61315,0
+FFTY.US,D,20191025,000000,32.779,32.988,32.779,32.958,45033,0
+FFTY.US,D,20191028,000000,33.118,33.158,32.993,33.058,103942,0
+FFTY.US,D,20191029,000000,33.028,33.288,32.998,33.038,85357,0
+FFTY.US,D,20191030,000000,33.058,33.118,32.857,33.118,86031,0
+FFTY.US,D,20191031,000000,33.268,33.268,32.928,33.098,150319,0
+FFTY.US,D,20191101,000000,33.288,33.288,33.108,33.228,85195,0
+FFTY.US,D,20191104,000000,33.447,33.492,33.123,33.188,133506,0
+FFTY.US,D,20191105,000000,33.258,33.457,33.098,33.367,99023,0
+FFTY.US,D,20191106,000000,33.327,33.327,33.108,33.258,58139,0
+FFTY.US,D,20191107,000000,33.307,33.557,33.279,33.357,94399,0
+FFTY.US,D,20191108,000000,33.258,33.477,33.188,33.437,114223,0
+FFTY.US,D,20191111,000000,33.278,33.816,33.278,33.816,88842,0
+FFTY.US,D,20191112,000000,33.836,34.006,33.772,33.866,244133,0
+FFTY.US,D,20191113,000000,33.776,34.054,33.677,34.016,109173,0
+FFTY.US,D,20191114,000000,33.946,34.205,33.946,34.176,70027,0
+FFTY.US,D,20191115,000000,34.375,34.645,34.315,34.645,155236,0
+FFTY.US,D,20191118,000000,34.625,35.004,34.575,34.794,268304,0
+FFTY.US,D,20191119,000000,34.954,35.124,34.906,35.064,194920,0
+FFTY.US,D,20191120,000000,34.994,35.273,34.719,34.934,226297,0
+FFTY.US,D,20191121,000000,34.934,34.962,34.356,34.47,133409,0
+FFTY.US,D,20191122,000000,34.615,34.615,34.176,34.385,100828,0
+FFTY.US,D,20191125,000000,34.485,34.802,34.475,34.749,89488,0
+FFTY.US,D,20191126,000000,34.774,35.094,34.774,35.094,76459,0
+FFTY.US,D,20191127,000000,35.243,35.343,35.034,35.343,118802,0
+FFTY.US,D,20191129,000000,35.203,35.293,35.14,35.183,36017,0
+FFTY.US,D,20191202,000000,35.173,35.173,34.475,34.66,145020,0
+FFTY.US,D,20191203,000000,34.176,34.475,33.926,34.462,154505,0
+FFTY.US,D,20191204,000000,34.734,34.804,34.451,34.505,82771,0
+FFTY.US,D,20191205,000000,34.665,34.753,34.535,34.724,100161,0
+FFTY.US,D,20191206,000000,34.884,35.014,34.874,34.914,80164,0
+FFTY.US,D,20191209,000000,34.884,34.924,34.655,34.655,82831,0
+FFTY.US,D,20191210,000000,34.555,34.704,34.555,34.585,46102,0
+FFTY.US,D,20191211,000000,34.655,34.672,34.485,34.595,43279,0
+FFTY.US,D,20191212,000000,34.525,34.675,34.141,34.305,88547,0
+FFTY.US,D,20191213,000000,34.265,34.48,34.186,34.425,71377,0
+FFTY.US,D,20191216,000000,34.605,34.944,34.555,34.864,114016,0
+FFTY.US,D,20191217,000000,34.924,34.93,34.635,34.774,68562,0
+FFTY.US,D,20191218,000000,34.754,34.904,34.745,34.774,44509,0
+FFTY.US,D,20191219,000000,34.744,34.89,34.734,34.824,101174,0
+FFTY.US,D,20191220,000000,34.884,35.004,34.838,34.904,73538,0
+FFTY.US,D,20191223,000000,34.944,34.969,34.809,34.814,108083,0
+FFTY.US,D,20191224,000000,34.824,34.874,34.685,34.844,99615,0
+FFTY.US,D,20191226,000000,34.904,35.014,34.854,34.924,52949,0
+FFTY.US,D,20191227,000000,34.944,35.024,34.814,34.914,78244,0
+FFTY.US,D,20191230,000000,34.934,34.952,34.425,34.585,97054,0
+FFTY.US,D,20191231,000000,34.525,34.714,34.486,34.655,92391,0
+FFTY.US,D,20200102,000000,34.924,35.211,34.844,35.203,143321,0
+FFTY.US,D,20200103,000000,34.884,35.144,34.675,34.994,65721,0
+FFTY.US,D,20200106,000000,34.744,35.064,34.685,35.064,102306,0
+FFTY.US,D,20200107,000000,35.044,35.283,35.004,35.094,61421,0
+FFTY.US,D,20200108,000000,35.094,35.423,35.094,35.253,121033,0
+FFTY.US,D,20200109,000000,35.473,35.782,35.473,35.692,141475,0
+FFTY.US,D,20200110,000000,35.792,35.902,35.692,35.772,84758,0
+FFTY.US,D,20200113,000000,35.862,36.221,35.813,36.201,117912,0
+FFTY.US,D,20200114,000000,36.131,36.291,36.032,36.091,126924,0
+FFTY.US,D,20200115,000000,36.022,36.218,36.002,36.081,52428,0
+FFTY.US,D,20200116,000000,36.321,36.331,36.155,36.331,78933,0
+FFTY.US,D,20200117,000000,36.461,36.474,36.241,36.401,68776,0
+FFTY.US,D,20200121,000000,36.261,36.533,36.256,36.411,65406,0
+FFTY.US,D,20200122,000000,36.511,36.762,36.371,36.401,113467,0
+FFTY.US,D,20200123,000000,36.391,36.451,36.245,36.391,93240,0
+FFTY.US,D,20200124,000000,36.491,36.6,35.852,36.022,115403,0
+FFTY.US,D,20200127,000000,35.203,35.552,34.734,35.273,218487,0
+FFTY.US,D,20200128,000000,35.523,35.995,35.413,35.922,122543,0
+FFTY.US,D,20200129,000000,36.181,36.22,35.826,35.992,43085,0
+FFTY.US,D,20200130,000000,35.732,36.012,35.583,36.002,88521,0
+FFTY.US,D,20200131,000000,35.902,35.902,35.303,35.363,224888,0
+FFTY.US,D,20200203,000000,35.463,35.947,35.443,35.852,108714,0
+FFTY.US,D,20200204,000000,36.401,36.71,36.391,36.68,87944,0
+FFTY.US,D,20200205,000000,36.93,36.93,36.136,36.341,149663,0
+FFTY.US,D,20200206,000000,36.461,36.471,36.229,36.281,68300,0
+FFTY.US,D,20200207,000000,36.191,36.191,35.922,36.042,20693,0
+FFTY.US,D,20200210,000000,36.022,36.511,36.022,36.501,41758,0
+FFTY.US,D,20200211,000000,36.72,36.78,36.501,36.61,54903,0
+FFTY.US,D,20200212,000000,36.71,36.71,36.301,36.59,71659,0
+FFTY.US,D,20200213,000000,36.261,36.78,36.221,36.57,64456,0
+FFTY.US,D,20200214,000000,36.64,36.725,36.454,36.56,113341,0
+FFTY.US,D,20200218,000000,36.491,36.72,36.436,36.481,48703,0
+FFTY.US,D,20200219,000000,36.64,36.92,36.64,36.8,78296,0
+FFTY.US,D,20200220,000000,36.66,37.039,36.012,36.595,77214,0
+FFTY.US,D,20200221,000000,36.471,36.471,35.702,35.852,155929,0
+FFTY.US,D,20200224,000000,34.615,35,34.066,34.744,326348,0
+FFTY.US,D,20200225,000000,35.034,35.124,33.577,33.687,324832,0
+FFTY.US,D,20200226,000000,33.737,34.295,33.457,33.567,178797,0
+FFTY.US,D,20200227,000000,32.868,33.577,32.399,32.399,288039,0
+FFTY.US,D,20200228,000000,31.252,32.33,30.933,32.33,329485,0
+FFTY.US,D,20200302,000000,32.579,33.637,32.22,33.607,83053,0
+FFTY.US,D,20200303,000000,33.757,34.276,32.649,32.958,162357,0
+FFTY.US,D,20200304,000000,33.597,34.455,33.37,34.445,76398,0
+FFTY.US,D,20200305,000000,33.577,34.222,33.308,33.627,53015,0
+FFTY.US,D,20200306,000000,32.539,32.878,31.851,32.649,156918,0
+FFTY.US,D,20200309,000000,29.935,31.272,29.935,30.055,126762,0
+FFTY.US,D,20200310,000000,31.112,31.442,29.995,31.432,85300,0
+FFTY.US,D,20200311,000000,30.563,30.763,29.216,29.536,120239,0
+FFTY.US,D,20200312,000000,27.4,28.039,26.629,26.635,278381,0
+FFTY.US,D,20200313,000000,27.859,28.678,26.383,28.678,129794,0
+FFTY.US,D,20200316,000000,25.135,26.742,23.978,24.997,170673,0
+FFTY.US,D,20200317,000000,25.554,26.955,24.89,26.852,82076,0
+FFTY.US,D,20200318,000000,25.145,26.118,24.048,25.095,101751,0
+FFTY.US,D,20200319,000000,24.736,25.944,24.417,25.295,92763,0
+FFTY.US,D,20200320,000000,26.093,26.31,24.696,24.806,130597,0
+FFTY.US,D,20200323,000000,24.866,25.25,24.023,24.766,129985,0
+FFTY.US,D,20200324,000000,25.993,26.907,25.784,26.876,84389,0
+FFTY.US,D,20200325,000000,27.201,27.989,26.519,27.051,134747,0
+FFTY.US,D,20200326,000000,27.201,28.428,27.201,28.387,147523,0
+FFTY.US,D,20200327,000000,27.69,28.257,27.39,27.56,81576,0
+FFTY.US,D,20200330,000000,27.78,28.239,27.57,28.139,114841,0
+FFTY.US,D,20200331,000000,28.318,28.478,27.59,27.929,136679,0
+FFTY.US,D,20200401,000000,26.692,27.301,26.333,26.592,110328,0
+FFTY.US,D,20200402,000000,26.253,26.891,26.071,26.652,67649,0
+FFTY.US,D,20200403,000000,26.542,26.754,25.76,25.983,69695,0
+FFTY.US,D,20200406,000000,26.941,27.48,26.556,27.38,116834,0
+FFTY.US,D,20200407,000000,28.079,28.079,26.931,26.948,188538,0
+FFTY.US,D,20200408,000000,27.221,27.668,27.005,27.62,67503,0
+FFTY.US,D,20200409,000000,27.939,28.039,27.54,27.79,141991,0
+FFTY.US,D,20200413,000000,27.61,27.989,27.402,27.969,67992,0
+FFTY.US,D,20200414,000000,28.388,28.955,28.338,28.797,163421,0
+FFTY.US,D,20200415,000000,28.258,28.758,28.186,28.578,62424,0
+FFTY.US,D,20200416,000000,28.777,29.137,28.579,29.047,125614,0
+FFTY.US,D,20200417,000000,29.925,29.925,29.135,29.426,160168,0
+FFTY.US,D,20200420,000000,29.286,29.626,29.167,29.292,151234,0
+FFTY.US,D,20200421,000000,29.007,29.007,28.009,28.249,164002,0
+FFTY.US,D,20200422,000000,28.927,29.256,28.757,29.137,42086,0
+FFTY.US,D,20200423,000000,29.167,29.725,29.167,29.266,74023,0
+FFTY.US,D,20200424,000000,29.386,29.675,29.156,29.626,113951,0
+FFTY.US,D,20200427,000000,29.935,30.214,29.915,30.124,84341,0
+FFTY.US,D,20200428,000000,30.454,30.454,29.566,29.586,111599,0
+FFTY.US,D,20200429,000000,30.015,30.603,29.835,30.404,83472,0
+FFTY.US,D,20200430,000000,30.304,30.359,29.905,30.015,60871,0
+FFTY.US,D,20200501,000000,29.456,29.715,29.047,29.376,101143,0
+FFTY.US,D,20200504,000000,29.296,30.045,29.296,30.045,70638,0
+FFTY.US,D,20200505,000000,30.374,30.993,30.309,30.603,120884,0
+FFTY.US,D,20200506,000000,30.743,30.893,30.454,30.454,86717,0
+FFTY.US,D,20200507,000000,31.022,31.271,30.833,31.112,91537,0
+FFTY.US,D,20200508,000000,31.442,31.57,31.252,31.392,70229,0
+FFTY.US,D,20200511,000000,31.172,32.049,31.172,31.921,72559,0
+FFTY.US,D,20200512,000000,32.04,32.099,30.983,30.983,119420,0
+FFTY.US,D,20200513,000000,31.142,31.506,30.222,30.673,103647,0
+FFTY.US,D,20200514,000000,30.294,30.933,30.144,30.933,93041,0
+FFTY.US,D,20200515,000000,30.683,31.51,30.643,31.471,62064,0
+FFTY.US,D,20200518,000000,32.12,32.12,31.531,31.551,105606,0
+FFTY.US,D,20200519,000000,31.551,31.906,31.427,31.427,68175,0
+FFTY.US,D,20200520,000000,31.891,31.97,31.623,31.791,104510,0
+FFTY.US,D,20200521,000000,31.791,31.791,31.162,31.432,37922,0
+FFTY.US,D,20200522,000000,31.422,31.681,31.342,31.631,43822,0
+FFTY.US,D,20200526,000000,32.35,32.35,31.302,31.302,81311,0
+FFTY.US,D,20200527,000000,31.332,31.332,30.005,31.242,210888,0
+FFTY.US,D,20200528,000000,31.242,31.914,31.242,31.392,67529,0
+FFTY.US,D,20200529,000000,31.541,32.08,31.452,32.07,47210,0
+FFTY.US,D,20200601,000000,31.99,32.559,31.911,32.459,74887,0
+FFTY.US,D,20200602,000000,32.469,32.609,32.05,32.529,58362,0
+FFTY.US,D,20200603,000000,32.689,32.699,32.439,32.629,61524,0
+FFTY.US,D,20200604,000000,32.459,32.639,31.851,32.05,51510,0
+FFTY.US,D,20200605,000000,32.35,32.649,32.054,32.409,95308,0
+FFTY.US,D,20200608,000000,32.399,32.729,32.31,32.689,68682,0
+FFTY.US,D,20200609,000000,32.489,32.835,32.463,32.679,45857,0
+FFTY.US,D,20200610,000000,32.769,33.312,32.769,33.178,82408,0
+FFTY.US,D,20200611,000000,32.489,33.011,31.731,31.781,174841,0
+FFTY.US,D,20200612,000000,32.539,32.643,31.412,32.03,91496,0
+FFTY.US,D,20200615,000000,31.481,33.028,31.481,33.018,61050,0
+FFTY.US,D,20200616,000000,33.816,33.816,33.028,33.557,123147,0
+FFTY.US,D,20200617,000000,33.747,33.996,33.642,33.816,88946,0
+FFTY.US,D,20200618,000000,33.657,33.896,33.557,33.757,39741,0
+FFTY.US,D,20200619,000000,34.146,34.335,33.687,34.076,67102,0
+FFTY.US,D,20200622,000000,34.096,34.615,34.096,34.605,115808,0
+FFTY.US,D,20200623,000000,34.894,34.964,34.505,34.605,176566,0
+FFTY.US,D,20200624,000000,34.395,34.658,33.409,33.836,154160,0
+FFTY.US,D,20200625,000000,33.796,34.325,33.547,34.325,77924,0
+FFTY.US,D,20200626,000000,34.325,34.325,33.477,33.627,49205,0
+FFTY.US,D,20200629,000000,33.617,33.796,33.025,33.637,131292,0
+FFTY.US,D,20200630,000000,33.697,34.465,33.697,34.345,52811,0
+FFTY.US,D,20200701,000000,34.355,34.804,34.136,34.734,62663,0
+FFTY.US,D,20200702,000000,35.064,35.144,34.744,34.834,150102,0
+FFTY.US,D,20200706,000000,35.293,35.769,35.144,35.363,154296,0
+FFTY.US,D,20200707,000000,35.333,35.782,35.264,35.313,110031,0
+FFTY.US,D,20200708,000000,35.662,36.052,35.443,36.022,190573,0
+FFTY.US,D,20200709,000000,36.341,36.381,35.533,36.311,116687,0
+FFTY.US,D,20200710,000000,36.391,36.462,36.052,36.401,100291,0
+FFTY.US,D,20200713,000000,36.82,36.88,34.974,35.034,169006,0
+FFTY.US,D,20200714,000000,34.704,35.493,34.186,35.433,187893,0
+FFTY.US,D,20200715,000000,35.632,35.632,35.034,35.453,77616,0
+FFTY.US,D,20200716,000000,34.964,35.263,34.655,35.114,99302,0
+FFTY.US,D,20200717,000000,35.393,35.453,34.878,35.383,52658,0
+FFTY.US,D,20200720,000000,35.383,36.491,35.383,36.441,87883,0
+FFTY.US,D,20200721,000000,36.67,36.67,36.088,36.171,61748,0
+FFTY.US,D,20200722,000000,36.411,36.793,36.345,36.56,48322,0
+FFTY.US,D,20200723,000000,36.66,36.955,35.575,35.892,137741,0
+FFTY.US,D,20200724,000000,35.622,35.842,35.105,35.583,102098,0
+FFTY.US,D,20200727,000000,35.862,36.44,35.862,36.431,74855,0
+FFTY.US,D,20200728,000000,36.361,36.361,35.872,35.922,69673,0
+FFTY.US,D,20200729,000000,36.131,36.61,36.131,36.481,30165,0
+FFTY.US,D,20200730,000000,36.131,36.76,36.022,36.68,87614,0
+FFTY.US,D,20200731,000000,36.79,36.88,36.351,36.88,39135,0
+FFTY.US,D,20200803,000000,37.149,37.668,37.049,37.658,140409,0
+FFTY.US,D,20200804,000000,37.538,37.828,37.41,37.808,101855,0
+FFTY.US,D,20200805,000000,38.067,38.177,37.927,38.107,74652,0
+FFTY.US,D,20200806,000000,38.147,38.257,37.668,38.107,84267,0
+FFTY.US,D,20200807,000000,38.017,38.322,37.189,37.588,171224,0
+FFTY.US,D,20200810,000000,37.648,37.648,36.86,37.189,168042,0
+FFTY.US,D,20200811,000000,37.049,37.049,36.281,36.321,100188,0
+FFTY.US,D,20200812,000000,36.54,37.329,36.54,37.189,64724,0
+FFTY.US,D,20200813,000000,37.269,37.628,37.249,37.329,74562,0
+FFTY.US,D,20200814,000000,37.359,37.419,37.049,37.189,77871,0
+FFTY.US,D,20200817,000000,37.498,37.853,37.485,37.798,80469,0
+FFTY.US,D,20200818,000000,37.917,38.107,37.469,37.818,49042,0
+FFTY.US,D,20200819,000000,37.808,38.077,37.688,37.758,46397,0
+FFTY.US,D,20200820,000000,37.588,38.007,37.349,37.927,36871,0
+FFTY.US,D,20200821,000000,37.828,37.907,37.738,37.858,35814,0
+FFTY.US,D,20200824,000000,38.207,38.281,37.678,37.947,71128,0
+FFTY.US,D,20200825,000000,37.987,38.137,37.848,38.137,35164,0
+FFTY.US,D,20200826,000000,38.277,38.646,38.177,38.616,54851,0
+FFTY.US,D,20200827,000000,38.616,38.648,37.838,38.037,54096,0
+FFTY.US,D,20200828,000000,38.247,38.393,38.217,38.307,32278,0
+FFTY.US,D,20200831,000000,38.227,38.606,38.207,38.516,37693,0
+FFTY.US,D,20200901,000000,38.796,39.476,38.796,39.474,86543,0
+FFTY.US,D,20200902,000000,39.833,39.863,39.036,39.783,72562,0
+FFTY.US,D,20200903,000000,39.095,39.095,37.21,37.578,273154,0
+FFTY.US,D,20200904,000000,37.269,37.592,35.183,36.77,269473,0
+FFTY.US,D,20200908,000000,35.563,36.46,35.473,35.583,323591,0
+FFTY.US,D,20200909,000000,36.032,36.92,35.944,36.69,130254,0
+FFTY.US,D,20200910,000000,36.94,37.263,36.05,36.091,69787,0
+FFTY.US,D,20200911,000000,36.441,36.705,35.633,35.932,56541,0
+FFTY.US,D,20200914,000000,36.351,36.78,36.351,36.7,169194,0
+FFTY.US,D,20200915,000000,37.139,37.229,36.9,37.019,54030,0
+FFTY.US,D,20200916,000000,37.179,37.325,36.6,36.64,63348,0
+FFTY.US,D,20200917,000000,35.872,36.321,35.688,36.261,119952,0
+FFTY.US,D,20200918,000000,36.351,36.451,35.546,36.071,69918,0
+FFTY.US,D,20200921,000000,35.443,36.121,35.144,36.121,157617,0
+FFTY.US,D,20200922,000000,36.401,36.53,35.762,36.53,49958,0
+FFTY.US,D,20200923,000000,36.431,36.503,35.506,35.612,40429,0
+FFTY.US,D,20200924,000000,35.363,36.08,35.233,35.682,55054,0
+FFTY.US,D,20200925,000000,35.742,36.351,35.433,36.291,28900,0
+FFTY.US,D,20200928,000000,36.74,36.94,36.521,36.92,113863,0
+FFTY.US,D,20200929,000000,36.9,37.339,36.9,37.019,52296,0
+FFTY.US,D,20200930,000000,36.989,37.528,36.92,37.221,51296,0
+FFTY.US,D,20201001,000000,37.558,37.778,37.379,37.718,129446,0
+FFTY.US,D,20201002,000000,36.97,37.498,36.9,37.049,65764,0
+FFTY.US,D,20201005,000000,37.349,38.027,37.349,38.027,123468,0
+FFTY.US,D,20201006,000000,38.107,38.646,37.728,37.808,76445,0
+FFTY.US,D,20201007,000000,38.297,38.576,38.297,38.526,70372,0
+FFTY.US,D,20201008,000000,38.935,38.935,38.416,38.656,27265,0
+FFTY.US,D,20201009,000000,38.915,39.304,38.895,39.215,64730,0
+FFTY.US,D,20201012,000000,39.724,39.853,39.424,39.734,69827,0
+FFTY.US,D,20201013,000000,39.783,39.983,39.524,39.853,76970,0
+FFTY.US,D,20201014,000000,39.983,40.033,39.334,39.584,91169,0
+FFTY.US,D,20201015,000000,38.955,39.494,38.716,39.464,103040,0
+FFTY.US,D,20201016,000000,39.743,39.833,39.294,39.294,48880,0
+FFTY.US,D,20201019,000000,39.534,39.694,38.626,38.71,48646,0
+FFTY.US,D,20201020,000000,38.855,39.267,38.825,38.825,43875,0
+FFTY.US,D,20201021,000000,38.905,39.107,38.347,38.381,42705,0
+FFTY.US,D,20201022,000000,38.386,38.386,37.788,37.947,74154,0
+FFTY.US,D,20201023,000000,38.047,38.247,37.902,38.247,20134,0
+FFTY.US,D,20201026,000000,37.927,38.117,37.009,37.399,148923,0
+FFTY.US,D,20201027,000000,37.528,37.741,37.409,37.558,41215,0
+FFTY.US,D,20201028,000000,36.94,36.96,36.381,36.401,108652,0
+FFTY.US,D,20201029,000000,36.57,37.111,36.54,36.85,54798,0
+FFTY.US,D,20201030,000000,36.461,36.521,35.503,35.872,94148,0
+FFTY.US,D,20201102,000000,36.131,36.6,35.752,36.151,68798,0
+FFTY.US,D,20201103,000000,36.461,36.91,36.246,36.81,30108,0
+FFTY.US,D,20201104,000000,37.409,38.416,37.409,38.199,163026,0
+FFTY.US,D,20201105,000000,39.175,39.364,38.89,39.265,164172,0
+FFTY.US,D,20201106,000000,39.275,39.554,38.946,39.424,53904,0
+FFTY.US,D,20201109,000000,40.153,40.153,36.75,36.81,183254,0
+FFTY.US,D,20201110,000000,36.7,36.82,35.636,36.311,139344,0
+FFTY.US,D,20201111,000000,36.64,37.538,36.64,37.493,64164,0
+FFTY.US,D,20201112,000000,37.688,37.779,37.172,37.279,42821,0
+FFTY.US,D,20201113,000000,37.668,37.828,37.339,37.528,25941,0
+FFTY.US,D,20201116,000000,37.798,37.942,37.415,37.888,60055,0
+FFTY.US,D,20201117,000000,37.768,38.037,37.558,37.868,32901,0
+FFTY.US,D,20201118,000000,37.868,37.927,37.419,37.448,34765,0
+FFTY.US,D,20201119,000000,37.399,38.177,37.399,38.126,44116,0
+FFTY.US,D,20201120,000000,38.117,38.516,38.117,38.257,27171,0
+FFTY.US,D,20201123,000000,38.596,38.706,38.217,38.556,52608,0
+FFTY.US,D,20201124,000000,38.806,38.806,38.194,38.357,50167,0
+FFTY.US,D,20201125,000000,38.396,38.746,38.396,38.646,67484,0
+FFTY.US,D,20201127,000000,38.816,39.294,38.816,39.235,26880,0
+FFTY.US,D,20201130,000000,39.314,39.473,38.606,39.414,61111,0
+FFTY.US,D,20201201,000000,39.833,39.833,39.299,39.734,30975,0
+FFTY.US,D,20201202,000000,39.494,39.494,38.985,39.334,28377,0
+FFTY.US,D,20201203,000000,39.434,39.783,39.412,39.414,31355,0
+FFTY.US,D,20201204,000000,39.544,39.649,39.444,39.584,22255,0
+FFTY.US,D,20201207,000000,39.594,39.833,39.574,39.793,29134,0
+FFTY.US,D,20201208,000000,39.604,40.183,39.604,40.103,44855,0
+FFTY.US,D,20201209,000000,40.153,40.153,38.955,39.125,62593,0
+FFTY.US,D,20201210,000000,38.925,39.634,38.845,39.604,50481,0
+FFTY.US,D,20201211,000000,39.464,39.778,39.145,39.604,40871,0
+FFTY.US,D,20201214,000000,39.883,40.312,39.853,39.933,49587,0
+FFTY.US,D,20201215,000000,40.252,40.592,40.202,40.592,74143,0
+FFTY.US,D,20201216,000000,40.751,40.836,40.492,40.821,77562,0
+FFTY.US,D,20201217,000000,41.051,41.39,41.021,41.39,94721,0
+FFTY.US,D,20201218,000000,41.46,41.719,41.38,41.669,76493,0
+FFTY.US,D,20201221,000000,41.19,41.715,40.881,41.649,61017,0
+FFTY.US,D,20201222,000000,41.879,42.093,41.604,42.088,100365,0
+FFTY.US,D,20201223,000000,42.158,42.178,41.546,41.57,37343,0
+FFTY.US,D,20201224,000000,41.649,41.826,41.41,41.51,25531,0
+FFTY.US,D,20201228,000000,42.058,42.058,40.781,40.781,87093,0
+FFTY.US,D,20201229,000000,40.941,40.982,40.113,40.462,58430,0
+FFTY.US,D,20201230,000000,40.751,41.173,40.751,41.081,43399,0
+FFTY.US,D,20201231,000000,41.17,41.17,40.663,40.961,36218,0
+FFTY.US,D,20210104,000000,41.19,41.435,40.043,40.592,73635,0
+FFTY.US,D,20210105,000000,40.392,41.48,40.392,41.42,43568,0
+FFTY.US,D,20210106,000000,41.031,41.619,40.861,41.13,50289,0
+FFTY.US,D,20210107,000000,41.57,42.458,41.56,42.388,44535,0
+FFTY.US,D,20210108,000000,42.817,43.392,42.438,42.837,65746,0
+FFTY.US,D,20210111,000000,42.388,43.625,42.328,43.256,61039,0
+FFTY.US,D,20210112,000000,43.655,44.204,43.617,44.194,93391,0
+FFTY.US,D,20210113,000000,44.154,44.304,43.814,43.855,47347,0
+FFTY.US,D,20210114,000000,44.244,45.075,44.244,44.573,45309,0
+FFTY.US,D,20210115,000000,44.573,44.573,43.665,44.084,94012,0
+FFTY.US,D,20210119,000000,44.862,45.102,44.645,45.102,98475,0
+FFTY.US,D,20210120,000000,45.671,45.92,45.25,45.561,100084,0
+FFTY.US,D,20210121,000000,45.85,46.109,45.591,46.02,74567,0
+FFTY.US,D,20210122,000000,45.76,46.12,45.711,46.11,83623,0
+FFTY.US,D,20210125,000000,46.619,47.202,45.286,45.92,68537,0
+FFTY.US,D,20210126,000000,46.319,46.319,45.342,45.371,87620,0
+FFTY.US,D,20210127,000000,44.783,44.852,43.436,43.575,186875,0
+FFTY.US,D,20210128,000000,44.004,44.473,43.795,43.984,62675,0
+FFTY.US,D,20210129,000000,43.884,44.024,42.697,43.026,174384,0
+FFTY.US,D,20210201,000000,43.605,44.453,43.306,44.353,129042,0
+FFTY.US,D,20210202,000000,44.902,45.142,44.603,45.122,112714,0
+FFTY.US,D,20210203,000000,45.411,45.671,44.783,44.883,105526,0
+FFTY.US,D,20210204,000000,45.172,45.85,45.172,45.83,111560,0
+FFTY.US,D,20210205,000000,46.389,46.539,46.07,46.509,100252,0
+FFTY.US,D,20210208,000000,47.028,47.616,46.898,47.616,83895,0
+FFTY.US,D,20210209,000000,47.616,48.135,47.568,48.025,77983,0
+FFTY.US,D,20210210,000000,48.395,48.774,47.107,47.986,117344,0
+FFTY.US,D,20210211,000000,48.474,48.663,47.956,48.462,81844,0
+FFTY.US,D,20210212,000000,48.405,49.123,48.201,49.083,120931,0
+FFTY.US,D,20210216,000000,49.851,49.851,48.297,48.844,126988,0
+FFTY.US,D,20210217,000000,48.385,48.454,47.257,48.015,139348,0
+FFTY.US,D,20210218,000000,47.417,47.916,46.858,47.756,92023,0
+FFTY.US,D,20210219,000000,48.315,49.083,48.315,48.794,106996,0
+FFTY.US,D,20210222,000000,48.095,48.355,47.307,47.377,74216,0
+FFTY.US,D,20210223,000000,45.91,46.559,44.034,46.429,321590,0
+FFTY.US,D,20210224,000000,46.479,46.838,45.616,46.828,164944,0
+FFTY.US,D,20210225,000000,46.509,46.638,44.561,44.753,134296,0
+FFTY.US,D,20210226,000000,45.222,46,44.254,45.561,314305,0
+FFTY.US,D,20210301,000000,46.499,47.866,46.469,47.756,229482,0
+FFTY.US,D,20210302,000000,48.006,48.045,46.968,46.968,331597,0
+FFTY.US,D,20210303,000000,46.938,46.938,45.153,45.311,78438,0
+FFTY.US,D,20210304,000000,44.962,45.048,41.92,42.966,270808,0
+FFTY.US,D,20210305,000000,43.585,43.585,40.552,43.435,229014,0
+FFTY.US,D,20210308,000000,43.455,44.16,42.632,42.637,97101,0
+FFTY.US,D,20210309,000000,43.665,44.723,43.665,44.433,92053,0
+FFTY.US,D,20210310,000000,45.062,45.441,44.646,45.012,138711,0
+FFTY.US,D,20210311,000000,46.1,47.107,45.99,47.038,178649,0
+FFTY.US,D,20210312,000000,46.589,46.938,45.95,46.918,112994,0
+FFTY.US,D,20210315,000000,47.177,47.397,46.629,47.357,109093,0
+FFTY.US,D,20210316,000000,47.656,47.786,46.785,47.107,96044,0
+FFTY.US,D,20210317,000000,46.559,47.746,46.181,47.527,167555,0
+FFTY.US,D,20210318,000000,47.197,47.596,46.12,46.249,158164,0
+FFTY.US,D,20210319,000000,46.16,46.998,45.84,46.668,57849,0
+FFTY.US,D,20210322,000000,47.167,47.197,46.192,46.748,167602,0
+FFTY.US,D,20210323,000000,46.569,46.669,44.413,44.723,103385,0
+FFTY.US,D,20210324,000000,45.142,45.281,42.298,42.408,150470,0
+FFTY.US,D,20210325,000000,41.619,43.096,41.12,42.956,187838,0
+FFTY.US,D,20210326,000000,43.386,44.024,42.507,43.675,80212,0
+FFTY.US,D,20210329,000000,43.635,43.79,42.232,42.348,66301,0
+FFTY.US,D,20210330,000000,42.248,43.535,42.238,43.356,61853,0
+FFTY.US,D,20210331,000000,43.685,44.164,43.577,43.785,51811,0
+FFTY.US,D,20210401,000000,44.304,44.563,44.025,44.513,196281,0
+FFTY.US,D,20210405,000000,45.222,45.311,44.417,44.912,162645,0
+FFTY.US,D,20210406,000000,44.763,45.401,44.763,45.002,176849,0
+FFTY.US,D,20210407,000000,45.052,45.052,44.316,44.463,54524,0
+FFTY.US,D,20210408,000000,44.912,45.072,44.244,45.052,51699,0
+FFTY.US,D,20210409,000000,45.052,45.501,44.987,45.421,71917,0
+FFTY.US,D,20210412,000000,45.471,45.651,44.792,45.481,61039,0
+FFTY.US,D,20210413,000000,45.581,45.948,45.098,45.641,46110,0
+FFTY.US,D,20210414,000000,45.9,46.357,45.242,45.371,139460,0
+FFTY.US,D,20210415,000000,45.96,45.97,45.395,45.72,248960,0
+FFTY.US,D,20210416,000000,45.98,46.01,45.401,45.85,41080,0
+FFTY.US,D,20210419,000000,45.641,45.94,44.433,44.832,77343,0
+FFTY.US,D,20210420,000000,44.733,44.788,42.857,43.635,76719,0
+FFTY.US,D,20210421,000000,43.266,45.112,42.907,45.082,72276,0
+FFTY.US,D,20210422,000000,45.481,46.07,44.703,44.992,59267,0
+FFTY.US,D,20210423,000000,45.361,46.707,45.361,46.589,105710,0
+FFTY.US,D,20210426,000000,46.818,47.745,46.713,47.712,98348,0
+FFTY.US,D,20210427,000000,47.846,48.111,47.258,47.666,79746,0
+FFTY.US,D,20210428,000000,47.596,47.666,47.127,47.417,35471,0
+FFTY.US,D,20210429,000000,47.996,47.996,46.399,47.097,58598,0
+FFTY.US,D,20210430,000000,46.828,46.938,46.379,46.519,44674,0
+FFTY.US,D,20210503,000000,46.958,47.131,46.499,46.808,36316,0
+FFTY.US,D,20210504,000000,46.409,46.409,44.965,46.128,63731,0
+FFTY.US,D,20210505,000000,46.599,46.768,45.611,45.88,41372,0
+FFTY.US,D,20210506,000000,45.681,45.681,44.145,44.922,111456,0
+FFTY.US,D,20210507,000000,45.401,46.149,45.281,45.95,88473,0
+FFTY.US,D,20210510,000000,45.86,46.199,44.902,44.932,159720,0
+FFTY.US,D,20210511,000000,43.675,44.603,43.25,44.373,112081,0
+FFTY.US,D,20210512,000000,43.984,44.363,42.158,42.298,162730,0
+FFTY.US,D,20210513,000000,42.667,43.795,42.268,43.146,100073,0
+FFTY.US,D,20210514,000000,43.655,44.573,43.386,44.523,57813,0
+FFTY.US,D,20210517,000000,44.353,44.603,43.705,44.603,57639,0
+FFTY.US,D,20210518,000000,44.613,44.852,43.825,43.825,34659,0
+FFTY.US,D,20210519,000000,42.847,43.166,42.138,43.166,118984,0
+FFTY.US,D,20210520,000000,43.406,43.605,42.882,43.475,43238,0
+FFTY.US,D,20210521,000000,43.805,44.104,43.306,43.316,55185,0
+FFTY.US,D,20210524,000000,43.625,43.805,43.388,43.655,38040,0
+FFTY.US,D,20210525,000000,43.924,44.403,43.455,43.455,50733,0
+FFTY.US,D,20210526,000000,43.675,44.443,43.675,44.363,33438,0
+FFTY.US,D,20210527,000000,44.603,45.139,44.423,45.092,27268,0
+FFTY.US,D,20210528,000000,45.192,45.331,44.784,44.832,54831,0
+FFTY.US,D,20210601,000000,45.251,45.641,44.853,45.591,61138,0
+FFTY.US,D,20210602,000000,45.651,45.651,44.972,45.481,26855,0
+FFTY.US,D,20210603,000000,45.052,45.202,44.208,44.962,30101,0
+FFTY.US,D,20210604,000000,45.331,45.701,45.314,45.561,37801,0
+FFTY.US,D,20210607,000000,45.75,46.569,45.75,46.409,78737,0
+FFTY.US,D,20210608,000000,46.599,46.688,45.75,46.339,57264,0
+FFTY.US,D,20210609,000000,46.569,46.636,46.1,46.219,17180,0
+FFTY.US,D,20210610,000000,46.12,46.249,45.202,45.441,42199,0
+FFTY.US,D,20210611,000000,45.691,45.8,45.397,45.691,31589,0
+FFTY.US,D,20210614,000000,45.82,45.82,45.032,45.232,44359,0
+FFTY.US,D,20210615,000000,45.291,45.334,44.453,44.822,48059,0
+FFTY.US,D,20210616,000000,44.723,44.822,43.989,44.523,28089,0
+FFTY.US,D,20210617,000000,44.493,44.921,43.984,44.653,29540,0
+FFTY.US,D,20210618,000000,44.224,44.652,43.766,43.934,32168,0
+FFTY.US,D,20210621,000000,44.104,44.281,43.505,44.154,36825,0
+FFTY.US,D,20210622,000000,44.084,44.673,43.974,44.573,38525,0
+FFTY.US,D,20210623,000000,44.693,45.102,44.683,44.922,78262,0
+FFTY.US,D,20210624,000000,45.311,45.621,45.172,45.521,41782,0
+FFTY.US,D,20210625,000000,45.71,45.94,45.441,45.701,32282,0
+FFTY.US,D,20210628,000000,46.04,46.269,45.9,46.229,49924,0
+FFTY.US,D,20210629,000000,46.279,46.529,45.97,46.469,32074,0
+FFTY.US,D,20210630,000000,46.299,46.499,46.01,46.249,24976,0
+FFTY.US,D,20210701,000000,46.15,46.158,45.152,45.531,50563,0
+FFTY.US,D,20210702,000000,45.75,45.8,44.613,44.753,101437,0
+FFTY.US,D,20210706,000000,44.753,44.753,44.054,44.633,56286,0
+FFTY.US,D,20210707,000000,44.902,44.902,43.505,43.725,96339,0
+FFTY.US,D,20210708,000000,42.178,43.255,41.654,42.867,90634,0
+FFTY.US,D,20210709,000000,43.386,43.705,42.887,43.705,45469,0
+FFTY.US,D,20210712,000000,43.835,44.164,43.705,44.054,34175,0
+FFTY.US,D,20210713,000000,43.964,44.453,43.934,43.934,25191,0
+FFTY.US,D,20210714,000000,44.363,44.363,42.657,42.717,54354,0
+FFTY.US,D,20210715,000000,42.617,43.046,41.761,42.267,46900,0
+FFTY.US,D,20210716,000000,42.697,42.867,41.889,41.959,51763,0
+FFTY.US,D,20210719,000000,41.14,42.208,40.731,41.989,89041,0
+FFTY.US,D,20210720,000000,42.208,43.406,42.158,43.126,70228,0
+FFTY.US,D,20210721,000000,43.186,44.124,43.186,44.104,95301,0
+FFTY.US,D,20210722,000000,44.094,44.523,43.944,44.423,22406,0
+FFTY.US,D,20210723,000000,44.942,45.631,44.862,45.591,48669,0
+FFTY.US,D,20210726,000000,45.531,45.681,45.216,45.321,217090,0
+FFTY.US,D,20210727,000000,45.232,45.232,43.595,44.393,50176,0
+FFTY.US,D,20210728,000000,44.563,45.64,44.473,45.481,24741,0
+FFTY.US,D,20210729,000000,45.631,46.046,45.598,45.651,41891,0
+FFTY.US,D,20210730,000000,45.052,45.627,44.972,45.042,127092,0
+FFTY.US,D,20210802,000000,45.461,45.461,44.743,44.812,34022,0
+FFTY.US,D,20210803,000000,45.321,45.561,44.955,45.551,43582,0
+FFTY.US,D,20210804,000000,45.431,46.299,45.431,46.239,45986,0
+FFTY.US,D,20210805,000000,45.94,46.579,45.77,46.509,37683,0
+FFTY.US,D,20210806,000000,46.549,46.678,45.9,46.08,19645,0
+FFTY.US,D,20210809,000000,46.08,46.489,45.75,46.399,19808,0
+FFTY.US,D,20210810,000000,46.569,46.777,45.99,46.03,53877,0
+FFTY.US,D,20210811,000000,46.199,46.199,45.102,45.78,22832,0
+FFTY.US,D,20210812,000000,45.76,46.189,45.581,46.06,18040,0
+FFTY.US,D,20210813,000000,45.95,45.97,45.611,45.701,23188,0
+FFTY.US,D,20210816,000000,45.331,45.331,44.403,45.132,35040,0
+FFTY.US,D,20210817,000000,44.713,45.102,44.244,44.673,39901,0
+FFTY.US,D,20210818,000000,44.693,45.478,44.693,44.927,20022,0
+FFTY.US,D,20210819,000000,44.373,45.172,44.373,44.497,23501,0
+FFTY.US,D,20210820,000000,44.643,45.228,44.643,45.202,24809,0
+FFTY.US,D,20210823,000000,45.591,46.329,45.471,46.309,45264,0
+FFTY.US,D,20210824,000000,46.429,46.858,46.429,46.648,36238,0
+FFTY.US,D,20210825,000000,46.728,47.137,46.728,46.988,46426,0
+FFTY.US,D,20210826,000000,46.798,47.038,46.234,46.609,26503,0
+FFTY.US,D,20210827,000000,46.948,48.075,46.948,47.896,146466,0
+FFTY.US,D,20210830,000000,48.125,48.622,47.696,48.445,86057,0
+FFTY.US,D,20210831,000000,48.534,48.886,48.337,48.774,34952,0
+FFTY.US,D,20210901,000000,48.943,49.232,48.744,49.113,66206,0
+FFTY.US,D,20210902,000000,49.522,50.101,49.306,49.891,178132,0
+FFTY.US,D,20210903,000000,49.851,50.54,49.745,50.5,42958,0
+FFTY.US,D,20210907,000000,50.71,50.887,50.335,50.46,47974,0
+FFTY.US,D,20210908,000000,50.34,50.68,49.163,49.672,87361,0
+FFTY.US,D,20210909,000000,49.652,50.49,49.642,50.141,105249,0
+FFTY.US,D,20210910,000000,50.47,50.68,49.592,49.602,54663,0
+FFTY.US,D,20210913,000000,49.961,49.961,47.527,48.26,162344,0
+FFTY.US,D,20210914,000000,48.435,49.458,48.435,48.864,44906,0
+FFTY.US,D,20210915,000000,48.784,49.662,48.557,49.612,39766,0
+FFTY.US,D,20210916,000000,49.582,50.642,49.582,50.59,103981,0
+FFTY.US,D,20210917,000000,50.76,51.009,50.101,50.44,67680,0
+FFTY.US,D,20210920,000000,48.834,49.452,48.225,49.113,154071,0
+FFTY.US,D,20210921,000000,49.572,50.116,49.274,49.842,83797,0
+FFTY.US,D,20210922,000000,50.131,51.119,49.906,50.919,101563,0
+FFTY.US,D,20210923,000000,51.398,52.345,51.149,52.226,325278,0
+FFTY.US,D,20210924,000000,51.877,51.927,51.089,51.498,126370,0
+FFTY.US,D,20210927,000000,51.368,51.368,50.031,50.291,84938,0
+FFTY.US,D,20210928,000000,49.442,49.442,47.338,47.576,392707,0
+FFTY.US,D,20210929,000000,47.966,48.215,47.358,47.477,118868,0
+FFTY.US,D,20210930,000000,47.676,48.193,47.257,47.267,48753,0
+FFTY.US,D,20211001,000000,47.117,47.257,45.421,47.018,201565,0
+FFTY.US,D,20211004,000000,46.898,46.898,45.431,45.71,377080,0
+FFTY.US,D,20211005,000000,45.98,46.916,45.92,46.409,57915,0
+FFTY.US,D,20211006,000000,45.9,46.798,45.663,46.724,53105,0
+FFTY.US,D,20211007,000000,47.207,47.774,47.207,47.248,81021,0
+FFTY.US,D,20211008,000000,47.566,47.566,46.559,46.599,70539,0
+FFTY.US,D,20211011,000000,46.529,47.078,46.224,46.224,25792,0
+FFTY.US,D,20211012,000000,46.569,47.197,46.359,46.988,24675,0
+FFTY.US,D,20211013,000000,47.177,47.862,47.088,47.766,68807,0
+FFTY.US,D,20211014,000000,48.365,48.617,48.145,48.554,60505,0
+FFTY.US,D,20211015,000000,48.993,48.993,48.334,48.375,102553,0
+FFTY.US,D,20211018,000000,48.295,49.451,48.295,49.402,89984,0
+FFTY.US,D,20211019,000000,49.622,50.071,49.173,49.572,120865,0
+FFTY.US,D,20211020,000000,49.672,49.921,49.194,49.293,55463,0
+FFTY.US,D,20211021,000000,49.343,49.971,49.319,49.861,44770,0
+FFTY.US,D,20211022,000000,49.622,49.622,48.654,49.288,49869,0
+FFTY.US,D,20211025,000000,49.572,50.52,49.432,50.051,150148,0
+FFTY.US,D,20211026,000000,50.45,50.45,48.854,49.392,45029,0
+FFTY.US,D,20211027,000000,49.333,49.657,48.494,48.494,48020,0
+FFTY.US,D,20211028,000000,48.764,49.891,48.764,49.871,42702,0
+FFTY.US,D,20211029,000000,49.642,50.32,49.522,50.241,30607,0
+FFTY.US,D,20211101,000000,50.43,50.849,50.181,50.849,35287,0
+FFTY.US,D,20211102,000000,50.869,51.093,50.37,50.779,56024,0
+FFTY.US,D,20211103,000000,50.779,50.779,49.971,50.59,39019,0
+FFTY.US,D,20211104,000000,50.909,51.717,50.73,51.338,52959,0
+FFTY.US,D,20211105,000000,52.117,52.176,50.889,51.488,59724,0
+FFTY.US,D,20211108,000000,51.797,52.386,51.797,52.166,55056,0
+FFTY.US,D,20211109,000000,52.396,52.436,51.15,51.767,41012,0
+FFTY.US,D,20211110,000000,50.71,51.119,49.013,49.522,178156,0
+FFTY.US,D,20211111,000000,50.7,50.943,50.39,50.62,57623,0
+FFTY.US,D,20211112,000000,50.849,51.129,50.63,51.039,30786,0
+FFTY.US,D,20211115,000000,51.258,51.258,49.848,50.201,45024,0
+FFTY.US,D,20211116,000000,50.141,51.099,49.911,51.069,37875,0
+FFTY.US,D,20211117,000000,50.969,50.969,50.161,50.43,37302,0
+FFTY.US,D,20211118,000000,50.909,51.367,50.32,50.829,79123,0
+FFTY.US,D,20211119,000000,50.819,51.288,50.501,50.53,29415,0
+FFTY.US,D,20211122,000000,50.829,50.829,47.966,48.105,194763,0
+FFTY.US,D,20211123,000000,47.926,48.72,46.509,47.327,223281,0
+FFTY.US,D,20211124,000000,46.848,48.484,46.549,48.484,65800,0
+FFTY.US,D,20211126,000000,47.427,48.195,47.008,47.596,100009,0
+FFTY.US,D,20211129,000000,48.145,48.494,47.696,48.375,70629,0
+FFTY.US,D,20211130,000000,48.075,48.504,46.56,47.247,99359,0
+FFTY.US,D,20211201,000000,47.926,47.996,45.451,45.451,91940,0
+FFTY.US,D,20211202,000000,45.441,46.399,45.102,46.17,61043,0
+FFTY.US,D,20211203,000000,46.409,46.545,43.728,44.583,192498,0
+FFTY.US,D,20211206,000000,44.453,44.453,43.246,44.304,298100,0
+FFTY.US,D,20211207,000000,45.371,46.549,45.311,46.249,137315,0
+FFTY.US,D,20211208,000000,46.509,46.787,46.02,46.758,45439,0
+FFTY.US,D,20211209,000000,46.648,46.998,45.531,45.541,42113,0
+FFTY.US,D,20211210,000000,46.11,46.15,45.062,45.443,32046,0
+FFTY.US,D,20211213,000000,45.571,45.571,43.855,43.884,94617,0
+FFTY.US,D,20211214,000000,43.206,43.705,42.802,43.216,110021,0
+FFTY.US,D,20211215,000000,43.016,44.264,42.359,44.244,91766,0
+FFTY.US,D,20211216,000000,44.912,44.997,42.48,42.777,169153,0
+FFTY.US,D,20211217,000000,42.248,43.226,41.829,42.827,80776,0
+FFTY.US,D,20211220,000000,41.979,42.278,41.629,42.218,111277,0
+FFTY.US,D,20211221,000000,42.807,43.665,42.587,43.635,94643,0
+FFTY.US,D,20211222,000000,43.515,44.473,43.455,44.463,48321,0
+FFTY.US,D,20211223,000000,44.573,44.959,44.473,44.862,64411,0
+FFTY.US,D,20211227,000000,45.102,46,45.082,45.99,100595,0
+FFTY.US,D,20211228,000000,46.16,46.239,45.402,45.531,38196,0
+FFTY.US,D,20211229,000000,45.611,46,45.516,45.94,25921,0
+FFTY.US,D,20211230,000000,45.94,46.17,45.6581,45.72,72365,0
+FFTY.US,D,20211231,000000,45.69,46.07,45.69,45.8426,25554,0
+FFTY.US,D,20220103,000000,46.24,46.35,45.2503,45.54,43063,0
+FFTY.US,D,20220104,000000,45.71,45.76,44.44,45.04,93148,0
+FFTY.US,D,20220105,000000,44.7775,44.8682,42.9,42.92,106316,0
+FFTY.US,D,20220106,000000,42.78,43.3978,42.21,43.06,94003,0
+FFTY.US,D,20220107,000000,43.03,43.3151,41.9,41.92,54413,0
+FFTY.US,D,20220110,000000,41.3,41.74,40.541,41.71,97561,0
+FFTY.US,D,20220111,000000,41.58,42.28,41.26,42.26,61159,0
+FFTY.US,D,20220112,000000,42.57,43.155,42.38,42.67,53895,0
+FFTY.US,D,20220113,000000,43.02,43.41,42.02,42.11,83283,0
+FFTY.US,D,20220114,000000,41.71,42.4684,41.69,42.44,30465,0
+FFTY.US,D,20220118,000000,41.8,41.8,40.69,40.73,57308,0
+FFTY.US,D,20220119,000000,40.97,41.2199,39.43,39.46,102330,0
+FFTY.US,D,20220120,000000,39.75,40.39,38.5911,38.64,77571,0
+FFTY.US,D,20220121,000000,38.33,38.81,37.57,37.59,126814,0
+FFTY.US,D,20220124,000000,36.72,37.9,35.9713,37.86,225178,0
+FFTY.US,D,20220125,000000,37.18,37.82,36.63,37.27,66307,0
+FFTY.US,D,20220126,000000,38.04,38.4432,36.875,37.23,119744,0
+FFTY.US,D,20220127,000000,37.67,37.99,36.5,36.62,70909,0
+FFTY.US,D,20220128,000000,36.66,37.23,36.1,37.23,90424,0
+FFTY.US,D,20220131,000000,37.26,37.94,37.13,37.89,94271,0
+FFTY.US,D,20220201,000000,38.16,38.48,37.66,38.42,120518,0
+FFTY.US,D,20220202,000000,38.78,38.97,38.37,38.82,97952,0
+FFTY.US,D,20220203,000000,38.28,38.6,37.9,37.91,48432,0
+FFTY.US,D,20220204,000000,37.83,38.0733,37.3,37.73,48323,0
+FFTY.US,D,20220207,000000,37.88,38.22,37.6223,37.83,53074,0
+FFTY.US,D,20220208,000000,37.8,38.47,37.665,38.39,44712,0
+FFTY.US,D,20220209,000000,38.9,39.32,38.87,39.28,57667,0
+FFTY.US,D,20220210,000000,38.62,39.51,38.2708,38.46,48370,0
+FFTY.US,D,20220211,000000,38.51,38.765,37.34,37.55,82507,0
+FFTY.US,D,20220214,000000,37.47,37.73,36.86,37.15,82889,0
+FFTY.US,D,20220215,000000,37.65,38.2,37.65,38.16,59578,0
+FFTY.US,D,20220216,000000,38.01,38.43,37.89,38.31,57666,0
+FFTY.US,D,20220217,000000,38.01,38.01,37.22,37.25,22604,0
+FFTY.US,D,20220218,000000,37.27,37.7367,36.96,37.17,49693,0
+FFTY.US,D,20220222,000000,36.87,37.39,36.28,36.6,154154,0
+FFTY.US,D,20220223,000000,36.97,37.1011,35.63,35.7,71559,0
+FFTY.US,D,20220224,000000,34.48,36.62,34.28,36.54,92309,0
+FFTY.US,D,20220225,000000,36.67,37.6299,36.44,37.58,67852,0
+FFTY.US,D,20220228,000000,37.26,37.88,37.26,37.84,109129,0
+FFTY.US,D,20220301,000000,37.95,38.15,36.97,37.27,123730,0
+FFTY.US,D,20220302,000000,37.62,38.39,37.62,38.26,108208,0
+FFTY.US,D,20220303,000000,38.35,38.38,37.91,38.23,112905,0
+FFTY.US,D,20220304,000000,37.9,38.16,37.6,38.12,101818,0
+FFTY.US,D,20220307,000000,38.07,38.16,36.53,36.59,129117,0
+FFTY.US,D,20220308,000000,36.33,36.76,35.9408,36.14,37605,0
+FFTY.US,D,20220309,000000,36.71,37.4263,36.5623,37.27,42755,0
+FFTY.US,D,20220310,000000,36.82,37.67,36.73,37.57,37162,0
+FFTY.US,D,20220311,000000,37.64,37.7269,36.98,37.01,38404,0
+FFTY.US,D,20220314,000000,36.92,36.92,35.79,35.99,37924,0
+FFTY.US,D,20220315,000000,35.84,36.74,35.6301,36.69,49295,0
+FFTY.US,D,20220316,000000,37.08,37.54,36.575,37.53,34495,0
+FFTY.US,D,20220317,000000,37.57,38.4,37.57,38.36,62881,0
+FFTY.US,D,20220318,000000,38.2,38.9,38.2,38.84,56022,0
+FFTY.US,D,20220321,000000,39.02,39.31,38.57,39.08,53382,0
+FFTY.US,D,20220322,000000,39.24,39.63,39.05,39.42,84707,0
+FFTY.US,D,20220323,000000,39.33,39.6,38.92,38.92,28520,0
+FFTY.US,D,20220324,000000,39.13,39.7188,39.0722,39.68,34022,0
+FFTY.US,D,20220325,000000,39.71,39.71,39.091,39.59,27390,0
+FFTY.US,D,20220328,000000,39.52,39.77,39.25,39.74,31330,0
+FFTY.US,D,20220329,000000,39.9,40.1499,39.1465,40.01,59418,0
+FFTY.US,D,20220330,000000,39.89,40.2761,39.2725,39.45,38737,0
+FFTY.US,D,20220331,000000,39.43,39.7814,39.06,39.09,27647,0
+FFTY.US,D,20220401,000000,39.17,39.49,38.61,39,31613,0
+FFTY.US,D,20220404,000000,39.15,39.33,39,39.25,19630,0
+FFTY.US,D,20220405,000000,39.28,39.28,37.68,37.78,56777,0
+FFTY.US,D,20220406,000000,37.21,37.23,36.32,36.7,59394,0
+FFTY.US,D,20220407,000000,36.71,37.17,36.2273,36.92,32074,0
+FFTY.US,D,20220408,000000,36.85,36.9517,36.45,36.6,16251,0
+FFTY.US,D,20220411,000000,36.25,36.37,35.86,35.89,26013,0
+FFTY.US,D,20220412,000000,36.19,36.8,36.03,36.09,21789,0
+FFTY.US,D,20220413,000000,36.26,36.985,36.26,36.94,15927,0
+FFTY.US,D,20220414,000000,36.86,37.17,36.52,36.54,42901,0
+FFTY.US,D,20220418,000000,36.48,36.56,36.16,36.32,19236,0
+FFTY.US,D,20220419,000000,36.14,36.6399,36.075,36.61,21704,0
+FFTY.US,D,20220420,000000,36.7,36.9099,36.38,36.68,22573,0
+FFTY.US,D,20220421,000000,36.97,36.97,35.29,35.4,29132,0
+FFTY.US,D,20220422,000000,35.28,35.3638,34.14,34.23,25988,0
+FFTY.US,D,20220425,000000,33.69,33.94,32.9201,33.94,27533,0
+FFTY.US,D,20220426,000000,33.85,33.85,32.95,32.95,21587,0
+FFTY.US,D,20220427,000000,33.05,33.44,32.91,33.05,32033,0
+FFTY.US,D,20220428,000000,33.41,33.57,32.5,33.4,33542,0
+FFTY.US,D,20220429,000000,33.36,33.62,32.39,32.45,226223,0
+FFTY.US,D,20220502,000000,32.35,32.45,31.7001,32.36,59427,0
+FFTY.US,D,20220503,000000,32.35,32.9285,32.35,32.82,28116,0
+FFTY.US,D,20220504,000000,32.92,33.272,32.195,33.22,32928,0
+FFTY.US,D,20220505,000000,33.07,33.07,31.89,32.16,35598,0
+FFTY.US,D,20220506,000000,31.91,31.95,31.43,31.68,63317,0
+FFTY.US,D,20220509,000000,30.96,30.96,29.61,29.76,64792,0
+FFTY.US,D,20220510,000000,30.31,30.39,29.151,29.71,30510,0
+FFTY.US,D,20220511,000000,29.74,30.3925,29.22,29.29,31208,0
+FFTY.US,D,20220512,000000,28.92,29.6005,28.73,29.29,95528,0
+FFTY.US,D,20220513,000000,29.77,30.715,29.77,30.42,346479,0
+FFTY.US,D,20220516,000000,30.51,30.94,30.47,30.65,420442,0
+FFTY.US,D,20220517,000000,31.21,31.44,30.87,31.4,514078,0
+FFTY.US,D,20220518,000000,31.195,31.24,30.05,30.22,652569,0
+FFTY.US,D,20220519,000000,29.86,30.57,29.7,30.15,45927,0
+FFTY.US,D,20220520,000000,30.49,30.53,29.2895,29.92,90163,0
+FFTY.US,D,20220523,000000,30.29,30.67,30.14,30.56,33966,0
+FFTY.US,D,20220524,000000,30.32,30.3831,29.68,30.34,26122,0
+FFTY.US,D,20220525,000000,30.34,31.25,30.34,31.12,33323,0
+FFTY.US,D,20220526,000000,31.595,32.01,31.52,31.93,43390,0
+FFTY.US,D,20220527,000000,32.15,32.65,31.964,32.65,71539,0
+FFTY.US,D,20220531,000000,32.82,32.83,31.8893,32.08,54058,0
+FFTY.US,D,20220601,000000,32.34,32.5928,31.8845,32.45,31362,0
+FFTY.US,D,20220602,000000,32.45,32.7967,32.2224,32.75,23252,0
+FFTY.US,D,20220603,000000,32.45,33.0682,32.45,33.03,41478,0
+FFTY.US,D,20220606,000000,33.46,33.46,32.99,33.13,36209,0
+FFTY.US,D,20220607,000000,33,34.11,33,34.09,54443,0
+FFTY.US,D,20220608,000000,34.15,34.15,33.09,33.29,71785,0
+FFTY.US,D,20220609,000000,32.9877,32.9877,32.06,32.08,44878,0
+FFTY.US,D,20220610,000000,31.69,31.82,30.92,31.29,50887,0
+FFTY.US,D,20220613,000000,30.27,30.3674,29.19,29.45,94746,0
+FFTY.US,D,20220614,000000,29.84,30.0199,29.29,29.68,41893,0
+FFTY.US,D,20220615,000000,29.94,30.07,29.11,29.68,40969,0
+FFTY.US,D,20220616,000000,28.87,29.02,27.7269,27.96,39736,0
+FFTY.US,D,20220617,000000,28.04,28.3,27.35,27.52,46438,0
+FFTY.US,D,20220621,000000,28.17,28.68,28.17,28.42,69015,0
+FFTY.US,D,20220622,000000,27.32,27.8663,27.2,27.27,14032,0
+FFTY.US,D,20220623,000000,27.59,27.59,26.32,26.66,38342,0
+FFTY.US,D,20220624,000000,27.055,27.53,26.87,27.1,62640,0
+FFTY.US,D,20220627,000000,27.32,27.91,27.22,27.78,75194,0
+FFTY.US,D,20220628,000000,28.08,28.08,27.1,27.24,66748,0
+FFTY.US,D,20220629,000000,27.1425,27.1425,26.7,26.9,30763,0
+FFTY.US,D,20220630,000000,26.56,27.02,26.54,26.85,31534,0
+FFTY.US,D,20220701,000000,26.79,26.81,26.2,26.81,23185,0
+FFTY.US,D,20220705,000000,26.51,26.85,26.25,26.85,31394,0
+FFTY.US,D,20220706,000000,26.94,26.9675,26.5844,26.85,35763,0
+FFTY.US,D,20220707,000000,27.03,27.27,27.03,27.25,95107,0
+FFTY.US,D,20220708,000000,27.09,27.4,27.06,27.23,43042,0
+FFTY.US,D,20220711,000000,27,27.0197,26.85,26.88,24321,0
+FFTY.US,D,20220712,000000,26.922,27.025,26.3935,26.54,14621,0
+FFTY.US,D,20220713,000000,26.21,26.7,26.1324,26.53,32266,0
+FFTY.US,D,20220714,000000,26.2,26.69,26.2,26.65,29267,0
+FFTY.US,D,20220715,000000,26.83,26.98,26.54,26.98,15682,0
+FFTY.US,D,20220718,000000,27.25,27.3188,26.7731,26.8536,44483,0
+FFTY.US,D,20220719,000000,27.09,27.31,26.9899,27.28,16660,0
+FFTY.US,D,20220720,000000,27.28,27.3799,27.145,27.34,54263,0
+FFTY.US,D,20220721,000000,27.28,27.4799,27.1,27.46,36273,0
+FFTY.US,D,20220722,000000,27.44,27.44,26.6995,26.81,41870,0
+FFTY.US,D,20220725,000000,26.88,27,26.75,27,15287,0
+FFTY.US,D,20220726,000000,26.98,27.1499,26.9301,27.06,53474,0
+FFTY.US,D,20220727,000000,27.29,27.8099,27.1958,27.69,66691,0
+FFTY.US,D,20220728,000000,28.04,28.23,27.4766,28.19,40605,0
+FFTY.US,D,20220729,000000,28.31,28.49,28.11,28.45,35377,0
+FFTY.US,D,20220801,000000,28.34,28.62,28.116,28.49,69324,0
+FFTY.US,D,20220802,000000,28.41,29.05,28.37,28.77,37314,0
+FFTY.US,D,20220803,000000,28.96,29,28.4606,28.83,46204,0
+FFTY.US,D,20220804,000000,29.07,29.07,28.6746,28.93,22616,0
+FFTY.US,D,20220805,000000,28.57,29.32,28.57,29.27,41269,0
+FFTY.US,D,20220808,000000,29.38,29.538,29.15,29.33,93976,0
+FFTY.US,D,20220809,000000,29.26,29.385,28.69,28.74,28167,0
+FFTY.US,D,20220810,000000,29.275,29.62,29.14,29.59,61141,0
+FFTY.US,D,20220811,000000,29.95,30.0088,29.541,29.57,72119,0
+FFTY.US,D,20220812,000000,29.69,29.98,29.47,29.95,93045,0
+FFTY.US,D,20220815,000000,29.59,29.905,29.44,29.83,34880,0
+FFTY.US,D,20220816,000000,29.77,29.78,29.2333,29.44,42489,0
+FFTY.US,D,20220817,000000,29.31,29.335,28.85,29.17,45264,0
+FFTY.US,D,20220818,000000,29.3,29.655,29.2614,29.59,38605,0
+FFTY.US,D,20220819,000000,29.22,29.22,28.875,29.0812,33931,0
+FFTY.US,D,20220822,000000,28.68,29.035,28.56,28.91,58268,0
+FFTY.US,D,20220823,000000,29.06,29.581,29.06,29.38,54816,0
+FFTY.US,D,20220824,000000,29.44,29.8375,29.42,29.8,30585,0
+FFTY.US,D,20220825,000000,30.05,30.32,29.94,30.32,29349,0
+FFTY.US,D,20220826,000000,30.32,30.34,29.54,29.56,65452,0
+FFTY.US,D,20220829,000000,29.17,29.81,29.17,29.48,32070,0
+FFTY.US,D,20220830,000000,29.3,29.3099,28.18,28.39,33768,0
+FFTY.US,D,20220831,000000,28.24,28.47,28.14,28.28,21850,0
+FFTY.US,D,20220901,000000,27.83,27.855,27.051,27.4,72063,0
+FFTY.US,D,20220902,000000,27.86,28.1411,27.56,27.68,33292,0
+FFTY.US,D,20220906,000000,27.9,27.9,27.21,27.36,18898,0
+FFTY.US,D,20220907,000000,27.03,27.52,26.942,27.44,17997,0
+FFTY.US,D,20220908,000000,27.4,27.9193,27.4,27.86,13937,0
+FFTY.US,D,20220909,000000,28.31,28.49,28.18,28.39,22778,0
+FFTY.US,D,20220912,000000,28.63,28.63,28.2,28.52,25096,0
+FFTY.US,D,20220913,000000,27.81,28.308,27.62,27.68,35891,0
+FFTY.US,D,20220914,000000,27.85,28.515,27.85,28.33,14538,0
+FFTY.US,D,20220915,000000,27.96,28.045,27.58,27.73,25815,0
+FFTY.US,D,20220916,000000,27.38,27.4,26.6513,26.96,21285,0
+FFTY.US,D,20220919,000000,26.35,27.11,26.21,27.06,56631,0
+FFTY.US,D,20220920,000000,26.92,26.92,26.53,26.72,24209,0
+FFTY.US,D,20220921,000000,27.02,27.09,26.23,26.23,27213,0
+FFTY.US,D,20220922,000000,26.33,26.33,25.41,25.43,34829,0
+FFTY.US,D,20220923,000000,24.79,24.79,23.81,24.06,121704,0
+FFTY.US,D,20220926,000000,24.06,24.45,23.67,23.75,64372,0
+FFTY.US,D,20220927,000000,24.17,24.36,23.8199,24.01,41522,0
+FFTY.US,D,20220928,000000,24.17,25.0008,24,24.89,69572,0
+FFTY.US,D,20220929,000000,24.58,24.6675,24.14,24.6,47896,0
+FFTY.US,D,20220930,000000,24.47,24.9534,24.36,24.44,42815,0
+FFTY.US,D,20221003,000000,24.72,25.275,24.5261,25.12,38612,0
+FFTY.US,D,20221004,000000,25.67,26.0162,25.67,25.97,54858,0
+FFTY.US,D,20221005,000000,25.71,25.8899,25.24,25.72,20693,0
+FFTY.US,D,20221006,000000,25.6,26.05,25.562,25.59,25847,0
+FFTY.US,D,20221007,000000,25.34,25.34,24.77,24.85,23862,0
+FFTY.US,D,20221010,000000,24.93,24.93,24.2152,24.46,22245,0
+FFTY.US,D,20221011,000000,24.38,24.7,23.95,24.2,74545,0
+FFTY.US,D,20221012,000000,24.13,24.45,23.964,24.34,15197,0
+FFTY.US,D,20221013,000000,23.82,25.0235,23.77,24.94,42368,0
+FFTY.US,D,20221014,000000,24.96,25.17,23.94,23.96,23688,0
+FFTY.US,D,20221017,000000,24.32,24.54,24.1455,24.36,49668,0
+FFTY.US,D,20221018,000000,24.72,24.7999,24.39,24.64,28353,0
+FFTY.US,D,20221019,000000,24.59,24.86,24.5,24.81,13240,0
+FFTY.US,D,20221020,000000,24.97,25.19,24.53,24.59,15028,0
+FFTY.US,D,20221021,000000,24.68,25.32,24.49,25.3,25400,0
+FFTY.US,D,20221024,000000,25.42,25.65,25.32,25.62,39519,0
+FFTY.US,D,20221025,000000,25.505,25.85,25.505,25.76,20292,0
+FFTY.US,D,20221026,000000,26.0866,26.25,25.855,25.95,34865,0
+FFTY.US,D,20221027,000000,26.2,26.2799,25.801,25.84,41021,0
+FFTY.US,D,20221028,000000,25.96,26.1,25.56,26.06,18655,0
+FFTY.US,D,20221031,000000,25.92,26.33,25.92,26.21,13393,0
+FFTY.US,D,20221101,000000,26.62,26.62,26.1747,26.37,21902,0
+FFTY.US,D,20221102,000000,26.42,26.704,25.7827,25.82,21667,0
+FFTY.US,D,20221103,000000,25.44,26.1156,25.371,25.94,23323,0
+FFTY.US,D,20221104,000000,26.43,26.515,25.44,25.75,57122,0
+FFTY.US,D,20221107,000000,25.91,26.19,25.8367,26.03,27637,0
+FFTY.US,D,20221108,000000,26.11,26.125,25.6301,25.96,17303,0
+FFTY.US,D,20221109,000000,25.7,25.705,24.8,24.86,122812,0
+FFTY.US,D,20221110,000000,25.6,25.74,25.39,25.64,38667,0
+FFTY.US,D,20221111,000000,26.04,26.28,25.595,25.71,47280,0
+FFTY.US,D,20221114,000000,25.67,25.99,25.615,25.64,21140,0
+FFTY.US,D,20221115,000000,25.99,26.08,25.6397,26.01,27271,0
+FFTY.US,D,20221116,000000,25.77,25.77,25.5311,25.56,30562,0
+FFTY.US,D,20221117,000000,25.22,25.61,25.11,25.6,28817,0
+FFTY.US,D,20221118,000000,25.54,25.54,25.085,25.4488,21311,0
+FFTY.US,D,20221121,000000,25.22,25.28,24.61,25.16,26892,0
+FFTY.US,D,20221122,000000,25.29,26.05,25.29,26.02,51082,0
+FFTY.US,D,20221123,000000,25.84,25.9,25.61,25.74,20154,0
+FFTY.US,D,20221125,000000,25.74,25.96,25.72,25.73,20536,0
+FFTY.US,D,20221128,000000,25.29,25.58,25.09,25.1,29652,0
+FFTY.US,D,20221129,000000,25.3,25.38,25.04,25.04,22450,0
+FFTY.US,D,20221130,000000,25.2,25.5,24.7551,25.5,21586,0
+FFTY.US,D,20221201,000000,25.65,25.65,25.14,25.14,22831,0
+FFTY.US,D,20221202,000000,24.89,25.14,24.89,25.09,32997,0
+FFTY.US,D,20221205,000000,25.08,25.08,24.1755,24.29,36135,0
+FFTY.US,D,20221206,000000,24.181,24.3,23.51,23.69,48131,0
+FFTY.US,D,20221207,000000,23.63,23.81,23.53,23.7,33725,0
+FFTY.US,D,20221208,000000,23.94,24.07,23.59,23.64,27889,0
+FFTY.US,D,20221209,000000,23.5864,23.605,23.18,23.18,27616,0
+FFTY.US,D,20221212,000000,23.21,23.64,23.16,23.64,22189,0
+FFTY.US,D,20221213,000000,24.28,24.32,23.63,23.835,29905,0
+FFTY.US,D,20221214,000000,23.9,23.9916,23.6379,23.74,21842,0
+FFTY.US,D,20221215,000000,23.46,23.46,22.98,23.04,73949,0
+FFTY.US,D,20221216,000000,22.74,22.88,22.585,22.83,76234,0
+FFTY.US,D,20221219,000000,22.83,22.83,22.44,22.52,33278,0
+FFTY.US,D,20221220,000000,22.38,22.67,22.33,22.56,33746,0
+FFTY.US,D,20221221,000000,22.71,23.09,22.64,23.05,31399,0
+FFTY.US,D,20221222,000000,22.88,22.88,22.32,22.7,20755,0
+FFTY.US,D,20221223,000000,22.75,22.77,22.5308,22.76,34076,0
+FFTY.US,D,20221227,000000,22.74,22.8538,22.6083,22.6471,20162,0
+FFTY.US,D,20221228,000000,22.62,22.64,22.191,22.2,34139,0
+FFTY.US,D,20221229,000000,21.82,21.97,21.71,21.84,64742,0
+FFTY.US,D,20221230,000000,21.63,21.8467,21.59,21.82,65923,0
+FFTY.US,D,20230103,000000,21.98,22.0381,21.43,21.57,56992,0
+FFTY.US,D,20230104,000000,21.73,21.81,21.59,21.68,42797,0
+FFTY.US,D,20230105,000000,21.45,21.7,21.45,21.63,13075,0
+FFTY.US,D,20230106,000000,21.79,22.03,21.6805,21.94,35883,0
+FFTY.US,D,20230109,000000,22.17,22.25,21.95,21.99,48089,0
+FFTY.US,D,20230110,000000,21.91,22.25,21.9,22.2405,18710,0
+FFTY.US,D,20230111,000000,22.35,22.5275,22.2887,22.52,28955,0
+FFTY.US,D,20230112,000000,22.53,22.73,22.35,22.67,26872,0
+FFTY.US,D,20230113,000000,22.54,22.91,22.45,22.91,50690,0
+FFTY.US,D,20230117,000000,22.95,23.09,22.86,22.86,40601,0
+FFTY.US,D,20230118,000000,23.1199,23.22,22.62,22.62,53588,0
+FFTY.US,D,20230119,000000,22.48,22.51,22.09,22.18,15157,0
+FFTY.US,D,20230120,000000,22.32,22.69,22.26,22.685,28451,0
+FFTY.US,D,20230123,000000,22.68,22.94,22.6087,22.855,50675,0
+FFTY.US,D,20230124,000000,22.77,22.926,22.72,22.86,19832,0
+FFTY.US,D,20230125,000000,22.56,22.9246,22.4,22.9,18441,0
+FFTY.US,D,20230126,000000,23.22,23.23,22.82,23.21,57093,0
+FFTY.US,D,20230127,000000,23.13,23.3995,23.12,23.26,38014,0
+FFTY.US,D,20230130,000000,23.02,23.1583,22.76,22.76,27220,0
+FFTY.US,D,20230131,000000,22.84,23.2257,22.84,23.2257,17117,0
+FFTY.US,D,20230201,000000,23.24,23.77,23.01,23.57,40674,0
+FFTY.US,D,20230202,000000,23.83,23.97,23.54,23.81,33383,0
+FFTY.US,D,20230203,000000,23.51,23.97,23.37,23.55,49892,0
+FFTY.US,D,20230206,000000,23.36,23.3845,23.17,23.26,22783,0
+FFTY.US,D,20230207,000000,23.17,23.7258,23.05,23.66,18175,0
+FFTY.US,D,20230208,000000,23.54,23.5703,23.1701,23.26,30660,0
+FFTY.US,D,20230209,000000,23.53,23.697,23.1161,23.17,19333,0
+FFTY.US,D,20230210,000000,23.1,23.16,22.871,23.16,14082,0
+FFTY.US,D,20230213,000000,23.28,23.62,23.122,23.58,28073,0
+FFTY.US,D,20230214,000000,23.43,24.09,23.2885,24.03,152462,0
+FFTY.US,D,20230215,000000,23.62,24.08,23.5275,24.08,32571,0
+FFTY.US,D,20230216,000000,23.71,23.94,23.4708,23.5,125117,0
+FFTY.US,D,20230217,000000,23.465,23.49,23.0901,23.3,86895,0
+FFTY.US,D,20230221,000000,23.08,23.19,22.7431,22.79,62105,0
+FFTY.US,D,20230222,000000,22.93,23.05,22.69,22.88,47772,0
+FFTY.US,D,20230223,000000,23.11,23.25,22.8,23.15,42349,0
+FFTY.US,D,20230224,000000,22.835,22.962,22.6691,22.95,31592,0
+FFTY.US,D,20230227,000000,23.14,23.37,23.14,23.24,40952,0
+FFTY.US,D,20230228,000000,23.27,23.41,23.1899,23.19,26609,0
+FFTY.US,D,20230301,000000,23.21,23.39,23.13,23.275,14380,0
+FFTY.US,D,20230302,000000,22.9,23.305,22.8399,23.29,15545,0
+FFTY.US,D,20230303,000000,23.52,23.8499,23.4,23.81,56381,0
+FFTY.US,D,20230306,000000,23.88,24.08,23.7307,23.8,62515,0
+FFTY.US,D,20230307,000000,23.85,23.9899,23.6,23.662,47498,0
+FFTY.US,D,20230308,000000,23.69,23.94,23.6,23.8461,21842,0
+FFTY.US,D,20230309,000000,23.85,24.0234,23.1,23.11,81734,0
+FFTY.US,D,20230310,000000,23.09,23.1,22.2695,22.38,182839,0
+FFTY.US,D,20230313,000000,21.94,22.47,21.64,22.08,59627,0
+FFTY.US,D,20230314,000000,22.55,22.845,22.396,22.63,19230,0
+FFTY.US,D,20230315,000000,22.14,22.23,21.82,22.23,27079,0
+FFTY.US,D,20230316,000000,22.03,22.9178,22.03,22.84,52173,0
+FFTY.US,D,20230317,000000,22.72,22.8462,22.34,22.54,31833,0
+FFTY.US,D,20230320,000000,22.55,22.72,22.472,22.6671,18018,0
+FFTY.US,D,20230321,000000,22.88,23.23,22.88,23.1523,16400,0
+FFTY.US,D,20230322,000000,23.17,23.49,22.85,22.85,16380,0
+FFTY.US,D,20230323,000000,23.03,23.5363,22.78,23.1197,54555,0
+FFTY.US,D,20230324,000000,22.9,22.9,22.58,22.85,64820,0
+FFTY.US,D,20230327,000000,22.94,23.1,22.74,22.8539,21459,0
+FFTY.US,D,20230328,000000,22.86,22.86,22.4746,22.6097,15386,0
+FFTY.US,D,20230329,000000,22.86,23.14,22.842,23.0973,17697,0
+FFTY.US,D,20230330,000000,23.35,23.4016,23.094,23.1709,40506,0
+FFTY.US,D,20230331,000000,23.21,23.6471,23.2,23.6427,23198,0
+FFTY.US,D,20230403,000000,23.61,23.7686,23.34,23.7548,21634,0
+FFTY.US,D,20230404,000000,23.89,23.89,23.3,23.385,23195,0
+FFTY.US,D,20230405,000000,23.19,23.1999,22.71,22.9477,61578,0
+FFTY.US,D,20230406,000000,22.77,22.87,22.548,22.8045,19282,0
+FFTY.US,D,20230410,000000,22.6,23.0636,22.59,23.0636,23702,0
+FFTY.US,D,20230411,000000,23.27,23.3699,23.1637,23.22,50700,0
+FFTY.US,D,20230412,000000,23.47,23.54,23.0494,23.0494,26221,0
+FFTY.US,D,20230413,000000,23.19,23.48,23.19,23.4077,21521,0
+FFTY.US,D,20230414,000000,23.5,23.65,23.2027,23.4099,38244,0
+FFTY.US,D,20230417,000000,23.64,23.915,23.64,23.85,843275,0
+FFTY.US,D,20230418,000000,24.08,24.34,24.08,24.33,151464,0
+FFTY.US,D,20230419,000000,24.2,24.2,23.95,24.04,50759,0
+FFTY.US,D,20230420,000000,23.84,24.165,23.84,23.89,33247,0
+FFTY.US,D,20230421,000000,23.88,24.09,23.72,24.05,19784,0
+FFTY.US,D,20230424,000000,23.91,24,23.74,23.9199,20530,0
+FFTY.US,D,20230425,000000,23.73,23.73,23.2737,23.2801,91561,0
+FFTY.US,D,20230426,000000,23.43,23.46,23.05,23.105,54204,0
+FFTY.US,D,20230427,000000,22.93,22.9489,22.61,22.905,21792,0
+FFTY.US,D,20230428,000000,22.85,23.21,22.7172,23.185,37327,0
+FFTY.US,D,20230501,000000,23.17,23.35,23.16,23.2157,26896,0
+FFTY.US,D,20230502,000000,23.08,23.08,22.5,22.71,19154,0
+FFTY.US,D,20230503,000000,22.74,23.0883,22.6801,22.7922,39205,0
+FFTY.US,D,20230504,000000,22.8,22.88,22.4501,22.5171,49749,0
+FFTY.US,D,20230505,000000,22.78,23.2099,22.78,23.1102,49825,0
+FFTY.US,D,20230508,000000,23.15,23.18,23.03,23.1792,41631,0
+FFTY.US,D,20230509,000000,23.08,23.22,23.0615,23.19,9505,0
+FFTY.US,D,20230510,000000,23.36,23.41,23.15,23.34,28636,0
+FFTY.US,D,20230511,000000,23.41,23.41,23.165,23.31,47098,0
+FFTY.US,D,20230512,000000,23.38,23.4673,23.09,23.18,32704,0
+FFTY.US,D,20230515,000000,23.095,23.3545,23.05,23.32,22035,0
+FFTY.US,D,20230516,000000,23.16,23.16,22.9799,23.0647,13923,0
+FFTY.US,D,20230517,000000,23.07,23.165,22.8101,23.0885,40939,0
+FFTY.US,D,20230518,000000,23.07,23.43,23.07,23.39,32421,0
+FFTY.US,D,20230519,000000,23.49,23.49,23.18,23.275,27083,0
+FFTY.US,D,20230522,000000,23.29,23.6,23.29,23.475,44358,0
+FFTY.US,D,20230523,000000,23.41,23.488,22.875,22.9516,88281,0
+FFTY.US,D,20230524,000000,22.76,22.89,22.57,22.86,35720,0
+FFTY.US,D,20230525,000000,23.08,23.17,22.79,22.9,83728,0
+FFTY.US,D,20230526,000000,22.95,23.209,22.95,23.1114,28375,0
+FFTY.US,D,20230530,000000,23.39,23.5037,23.18,23.23,25368,0
+FFTY.US,D,20230531,000000,23.07,23.2,22.88,23.17,33998,0
+FFTY.US,D,20230601,000000,23.06,23.6,23.01,23.5,124391,0
+FFTY.US,D,20230602,000000,23.83,24.05,23.75,23.94,120320,0
+FFTY.US,D,20230605,000000,23.85,24.1901,23.772,24.1437,38446,0
+FFTY.US,D,20230606,000000,24.08,24.61,24.08,24.5,240468,0
+FFTY.US,D,20230607,000000,24.58,24.78,24,24.02,169235,0
+FFTY.US,D,20230608,000000,23.9,24.31,23.82,24.22,72810,0
+FFTY.US,D,20230609,000000,24.38,24.62,24.17,24.2,51391,0
+FFTY.US,D,20230612,000000,24.34,24.6073,24.31,24.55,53793,0
+FFTY.US,D,20230613,000000,24.77,24.9299,24.5899,24.9,205239,0
+FFTY.US,D,20230614,000000,24.96,24.96,24.4638,24.73,67649,0
+FFTY.US,D,20230615,000000,24.5,24.859,24.42,24.8085,45300,0
+FFTY.US,D,20230616,000000,24.8101,24.84,24.56,24.7,33546,0
+FFTY.US,D,20230620,000000,24.67,24.83,24.44,24.7392,66004,0
+FFTY.US,D,20230621,000000,24.65,24.73,24.3,24.5847,46007,0
+FFTY.US,D,20230622,000000,24.42,24.7892,24.42,24.6888,63579,0
+FFTY.US,D,20230623,000000,24.42,24.55,24.29,24.292,48663,0
+FFTY.US,D,20230626,000000,24.21,24.4999,23.86,23.9279,75976,0
+FFTY.US,D,20230627,000000,24.05,24.62,24.05,24.56,133823,0
+FFTY.US,D,20230628,000000,24.56,25.1886,24.56,25.03,205785,0
+FFTY.US,D,20230629,000000,25.09,25.34,25.03,25.14,190357,0
+FFTY.US,D,20230630,000000,25.38,25.69,25.38,25.58,133618,0
+FFTY.US,D,20230703,000000,25.58,25.6,25.42,25.5,54973,0
+FFTY.US,D,20230705,000000,25.36,25.43,25.19,25.29,137495,0
+FFTY.US,D,20230706,000000,25.11,25.11,24.571,24.78,158964,0
+FFTY.US,D,20230707,000000,24.83,25.145,24.83,24.89,102587,0
+FFTY.US,D,20230710,000000,24.93,25.58,24.92,25.58,57075,0
+FFTY.US,D,20230711,000000,25.68,25.74,25.39,25.57,133135,0
+FFTY.US,D,20230712,000000,25.97,25.97,25.5139,25.68,204758,0
+FFTY.US,D,20230713,000000,25.95,26.18,25.86,26.08,107554,0
+FFTY.US,D,20230714,000000,26.15,26.21,25.63,25.74,203032,0
+FFTY.US,D,20230717,000000,25.74,26.56,25.74,26.5,164602,0
+FFTY.US,D,20230718,000000,26.57,26.84,26.48,26.83,346591,0
+FFTY.US,D,20230719,000000,26.97,26.97,26.2401,26.47,167349,0
+FFTY.US,D,20230720,000000,26.21,26.27,25.6913,25.74,199704,0
+FFTY.US,D,20230721,000000,25.96,26.02,25.6282,25.65,120763,0
+FFTY.US,D,20230724,000000,25.69,25.7999,25.22,25.37,293476,0
+FFTY.US,D,20230725,000000,25.44,25.7497,25.44,25.53,91432,0
+FFTY.US,D,20230726,000000,25.39,25.6223,25.24,25.45,57590,0
+FFTY.US,D,20230727,000000,25.98,26.0155,25.19,25.3,147371,0
+FFTY.US,D,20230728,000000,25.6,25.9276,25.59,25.89,76573,0
+FFTY.US,D,20230731,000000,26.02,26.55,26.02,26.55,75694,0
+FFTY.US,D,20230801,000000,26.15,26.15,25.87,26.04,146136,0
+FFTY.US,D,20230802,000000,25.72,25.72,25.091,25.28,149799,0
+FFTY.US,D,20230803,000000,25.08,25.34,25.08,25.12,73914,0
+FFTY.US,D,20230804,000000,25.25,25.415,24.7218,24.77,80792,0
+FFTY.US,D,20230807,000000,24.89,24.935,24.59,24.86,126632,0
+FFTY.US,D,20230808,000000,24.35,24.45,24.15,24.41,153732,0
+FFTY.US,D,20230809,000000,24.37,24.43,23.89,23.96,104178,0
+FFTY.US,D,20230810,000000,24.24,24.24,23.63,23.79,228501,0
+FFTY.US,D,20230811,000000,23.55,23.7443,23.52,23.55,194845,0
+FFTY.US,D,20230814,000000,23.43,23.6,23.34,23.6,89033,0
+FFTY.US,D,20230815,000000,23.42,23.485,23.25,23.41,70924,0
+FFTY.US,D,20230816,000000,23.39,23.49,23.11,23.11,76305,0
+FFTY.US,D,20230817,000000,23.25,23.25,22.56,22.57,128175,0
+FFTY.US,D,20230818,000000,22.25,22.76,22.13,22.68,94246,0
+FFTY.US,D,20230821,000000,22.838,22.8799,22.58,22.82,69359,0
+FFTY.US,D,20230822,000000,22.93,22.93,22.73,22.81,48039,0
+FFTY.US,D,20230823,000000,22.78,23.19,22.7475,23.11,110348,0
+FFTY.US,D,20230824,000000,23.18,23.18,22.74,22.74,104603,0
+FFTY.US,D,20230825,000000,22.84,23.01,22.59,22.92,60276,0
+FFTY.US,D,20230828,000000,23.04,23.19,23.0235,23.07,29916,0
+FFTY.US,D,20230829,000000,23.07,23.6398,23.07,23.6,43820,0
+FFTY.US,D,20230830,000000,23.56,23.8098,23.54,23.75,57305,0
+FFTY.US,D,20230831,000000,23.82,23.92,23.75,23.88,41022,0
+FFTY.US,D,20230901,000000,24.07,24.2,23.97,24.11,53924,0
+FFTY.US,D,20230905,000000,24,24.07,23.86,23.98,72961,0
+FFTY.US,D,20230906,000000,24.05,24.17,23.78,23.99,33377,0
+FFTY.US,D,20230907,000000,23.66,23.95,23.55,23.89,41834,0
+FFTY.US,D,20230908,000000,23.88,24,23.73,23.77,20452,0
+FFTY.US,D,20230911,000000,24.04,24.04,23.82,23.9421,43838,0
+FFTY.US,D,20230912,000000,23.77,23.98,23.68,23.69,35906,0
+FFTY.US,D,20230913,000000,23.58,23.73,23.4028,23.45,45978,0
+FFTY.US,D,20230914,000000,23.68,23.71,23.37,23.49,37367,0
+FFTY.US,D,20230915,000000,23.37,23.37,23.07,23.185,33078,0
+FFTY.US,D,20230918,000000,23.02,23.23,23.02,23.12,83030,0
+FFTY.US,D,20230919,000000,23.05,23.06,22.74,22.87,60983,0
+FFTY.US,D,20230920,000000,22.97,23.08,22.565,22.57,49021,0
+FFTY.US,D,20230921,000000,22.21,22.29,21.96,21.97,122907,0
+FFTY.US,D,20230922,000000,22.13,22.265,22.005,22.03,83384,0
+FFTY.US,D,20230925,000000,21.89,22.1636,21.86,22.15,42960,0
+FFTY.US,D,20230926,000000,22.01,22.09,21.865,21.87,42439,0
+FFTY.US,D,20230927,000000,22.02,22.3309,22.0018,22.255,173071,0
+FFTY.US,D,20230928,000000,22.28,22.5805,22.22,22.43,88426,0
+FFTY.US,D,20230929,000000,22.64,22.73,22.37,22.3782,84595,0
+FFTY.US,D,20231002,000000,22.34,22.39,22.115,22.24,72453,0
+FFTY.US,D,20231003,000000,22.07,22.12,21.631,21.73,61142,0
+FFTY.US,D,20231004,000000,21.74,21.88,21.58,21.8282,37019,0
+FFTY.US,D,20231005,000000,21.87,22.02,21.76,21.98,56704,0
+FFTY.US,D,20231006,000000,21.86,22.57,21.86,22.49,79831,0
+FFTY.US,D,20231009,000000,22.31,22.79,22.31,22.72,68517,0
+FFTY.US,D,20231010,000000,22.82,23.165,22.82,22.95,77804,0
+FFTY.US,D,20231011,000000,23.06,23.19,22.8024,23.06,78550,0
+FFTY.US,D,20231012,000000,23.1,23.1,22.49,22.67,146593,0
+FFTY.US,D,20231013,000000,22.7,22.725,22.31,22.37,136617,0
+FFTY.US,D,20231016,000000,22.41,22.76,22.3414,22.71,88386,0
+FFTY.US,D,20231017,000000,22.49,23.05,22.49,22.88,135740,0
+FFTY.US,D,20231018,000000,22.69,22.82,22.4,22.43,118162,0
+FFTY.US,D,20231019,000000,22.49,22.51,21.87,21.91,217434,0
+FFTY.US,D,20231020,000000,21.85,21.8539,21.34,21.47,91769,0
+FFTY.US,D,20231023,000000,21.33,21.61,21.15,21.42,75023,0
+FFTY.US,D,20231024,000000,21.6,21.99,21.6,21.82,104068,0
+FFTY.US,D,20231025,000000,21.72,21.72,21.29,21.3292,66715,0
+FFTY.US,D,20231026,000000,21.34,21.39,20.85,20.9178,376465,0
+FFTY.US,D,20231027,000000,21.04,21.04,20.55,20.6,137223,0
+FFTY.US,D,20231030,000000,20.78,20.87,20.63,20.7408,173675,0
+FFTY.US,D,20231031,000000,20.76,20.84,20.62,20.81,137471,0
+FFTY.US,D,20231101,000000,20.8408,21.16,20.8408,21.15,101457,0
+FFTY.US,D,20231102,000000,21.31,21.31,21,21.12,164869,0
+FFTY.US,D,20231103,000000,21.29,21.635,21.29,21.5005,182406,0
+FFTY.US,D,20231106,000000,21.6,21.6,21.3597,21.48,75257,0
+FFTY.US,D,20231107,000000,21.47,21.58,21.41,21.51,138688,0
+FFTY.US,D,20231108,000000,21.6,21.6,21.4,21.48,50355,0
+FFTY.US,D,20231109,000000,21.54,21.64,21.38,21.42,189017,0
+FFTY.US,D,20231110,000000,21.5,21.76,21.45,21.7403,171670,0
+FFTY.US,D,20231113,000000,21.65,21.95,21.62,21.8847,171464,0
+FFTY.US,D,20231114,000000,22.27,22.46,22.16,22.425,179266,0
+FFTY.US,D,20231115,000000,22.54,22.65,22.29,22.34,152150,0
+FFTY.US,D,20231116,000000,22.24,22.4,22.1,22.23,147728,0
+FFTY.US,D,20231117,000000,22.3,22.55,22.3,22.5,86942,0
+FFTY.US,D,20231120,000000,22.52,22.81,22.52,22.78,166757,0
+FFTY.US,D,20231121,000000,22.67,22.76,22.4518,22.58,126593,0
+FFTY.US,D,20231122,000000,22.64,22.73,22.5,22.585,136397,0
+FFTY.US,D,20231124,000000,22.56,22.78,22.56,22.7293,58865,0
+FFTY.US,D,20231127,000000,22.67,22.86,22.64,22.7407,117134,0
+FFTY.US,D,20231128,000000,22.73,22.865,22.66,22.7,146223,0
+FFTY.US,D,20231129,000000,22.91,23.17,22.91,22.9943,141303,0
+FFTY.US,D,20231130,000000,23.45,23.54,23.21,23.3879,270686,0
+FFTY.US,D,20231201,000000,23.42,23.85,23.37,23.84,207202,0
+FFTY.US,D,20231204,000000,23.6,23.7101,23.39,23.65,174501,0
+FFTY.US,D,20231205,000000,23.46,23.63,23.406,23.59,75104,0
+FFTY.US,D,20231206,000000,23.7,23.8498,23.39,23.41,109343,0
+FFTY.US,D,20231207,000000,23.46,23.46,23.27,23.45,103413,0
+FFTY.US,D,20231208,000000,23.34,23.6,23.25,23.55,114098,0
+FFTY.US,D,20231211,000000,23.55,23.75,23.5,23.7,96652,0
+FFTY.US,D,20231212,000000,23.69,24.02,23.58,23.94,55642,0
+FFTY.US,D,20231213,000000,24.01,24.46,23.9011,24.44,115843,0
+FFTY.US,D,20231214,000000,24.64,24.82,24.19,24.41,111724,0
+FFTY.US,D,20231215,000000,24.45,24.62,24.28,24.42,144733,0
+FFTY.US,D,20231218,000000,24.47,24.72,24.43,24.64,133213,0
+FFTY.US,D,20231219,000000,24.74,24.95,24.72,24.89,142649,0
+FFTY.US,D,20231220,000000,24.75,24.9186,24.28,24.28,263305,0
+FFTY.US,D,20231221,000000,24.61,24.7489,24.49,24.74,172182,0
+FFTY.US,D,20231222,000000,24.73,24.83,24.59,24.71,151692,0
+FFTY.US,D,20231226,000000,24.75,24.895,24.75,24.85,64532,0
+FFTY.US,D,20231227,000000,24.88,24.91,24.73,24.86,41038,0
+FFTY.US,D,20231228,000000,24.7,24.7,24.59,24.61,92598,0
+FFTY.US,D,20231229,000000,24.58,24.66,24.3,24.37,152301,0
+FFTY.US,D,20240102,000000,24.1,24.115,23.54,23.68,345840,0
+FFTY.US,D,20240103,000000,23.35,23.4292,23,23,179853,0
+FFTY.US,D,20240104,000000,23.03,23.42,23.01,23.2,131905,0
+FFTY.US,D,20240105,000000,23.11,23.525,23.11,23.33,128833,0
+FFTY.US,D,20240108,000000,23.41,24.05,23.41,24.01,44930,0
+FFTY.US,D,20240109,000000,23.83,24.27,23.83,24.19,133578,0
+FFTY.US,D,20240110,000000,24.3,24.39,24.21,24.26,97699,0
+FFTY.US,D,20240111,000000,24.4,24.47,23.84,24.29,88024,0
+FFTY.US,D,20240112,000000,24.4,24.53,24.15,24.24,48896,0
+FFTY.US,D,20240116,000000,24.16,24.3891,24.04,24.36,64540,0
+FFTY.US,D,20240117,000000,24.04,24.2104,23.7,24.2104,73852,0
+FFTY.US,D,20240118,000000,24.52,24.57,24.1,24.36,50638,0
+FFTY.US,D,20240119,000000,24.48,24.61,24.23,24.61,49584,0
+FFTY.US,D,20240122,000000,24.98,25.11,24.775,24.94,150196,0
+FFTY.US,D,20240123,000000,25.03,25.07,24.79,24.96,57375,0
+FFTY.US,D,20240124,000000,25.29,25.34,24.83,24.85,80456,0
+FFTY.US,D,20240125,000000,25.1,25.17,24.83,25,66760,0
+FFTY.US,D,20240126,000000,24.97,25.2195,24.9,25.02,39115,0
+FFTY.US,D,20240129,000000,25.08,25.55,25.08,25.55,80448,0
+FFTY.US,D,20240130,000000,25.5,25.55,25.31,25.44,44793,0
+FFTY.US,D,20240131,000000,25.17,25.38,24.84,24.88,94087,0
+FFTY.US,D,20240201,000000,25.11,25.526,24.98,25.48,108466,0
+FFTY.US,D,20240202,000000,25.46,26.09,25.46,25.99,108632,0
+FFTY.US,D,20240205,000000,25.99,26.1697,25.56,26.1,102534,0
+FFTY.US,D,20240206,000000,26.24,26.24,25.63,26.03,86541,0
+FFTY.US,D,20240207,000000,26.2,26.415,26.035,26.31,123612,0
+FFTY.US,D,20240208,000000,26.33,26.785,26.33,26.72,94153,0
+FFTY.US,D,20240209,000000,27.03,27.2,26.95,27.12,141689,0
+FFTY.US,D,20240212,000000,27.05,27.2579,26.78,26.94,118470,0
+FFTY.US,D,20240213,000000,26.19,26.72,25.7601,26.4,120239,0
+FFTY.US,D,20240214,000000,26.93,27.195,26.81,27.17,113635,0
+FFTY.US,D,20240215,000000,27.45,27.45,27.05,27.4,64496,0
+FFTY.US,D,20240216,000000,27.19,27.3802,26.89,26.99,106280,0
+FFTY.US,D,20240220,000000,26.85,26.85,25.82,26.17,353895,0
+FFTY.US,D,20240221,000000,25.62,25.69,25.363,25.58,136976,0
+FFTY.US,D,20240222,000000,26.3,26.8499,26.26,26.72,209060,0
+FFTY.US,D,20240223,000000,26.82,27.0701,26.56,26.81,113587,0
+FFTY.US,D,20240226,000000,26.97,27.5299,26.87,27.42,107741,0
+FFTY.US,D,20240227,000000,27.72,27.78,27.41,27.57,96296,0
+FFTY.US,D,20240228,000000,27.42,27.46,27.12,27.13,88213,0
+FFTY.US,D,20240229,000000,27.3,27.53,27.03,27.47,66354,0
+FFTY.US,D,20240301,000000,27.549,27.96,27.51,27.95,89413,0
+FFTY.US,D,20240304,000000,28.15,28.26,27.6607,27.7293,112426,0
+FFTY.US,D,20240305,000000,27.35,27.35,26.39,26.67,153184,0
+FFTY.US,D,20240306,000000,27.53,27.53,26.9,27.18,139103,0
+FFTY.US,D,20240307,000000,27.42,27.47,27.09,27.4,86906,0
+FFTY.US,D,20240308,000000,27.52,28.04,26.97,27.23,167277,0
+FFTY.US,D,20240311,000000,27.06,27.07,26.45,26.4701,80879,0
+FFTY.US,D,20240312,000000,26.7,27.298,26.4851,27.2788,49790,0
+FFTY.US,D,20240313,000000,27.27,27.48,27.22,27.38,42840,0
+FFTY.US,D,20240314,000000,27.45,27.47,26.75,26.9598,104811,0
+FFTY.US,D,20240315,000000,26.95,27.21,26.7399,27.05,58957,0
+FFTY.US,D,20240318,000000,27.2,27.32,26.98,27.16,43988,0
+FFTY.US,D,20240319,000000,26.85,26.9651,26.37,26.9402,35937,0
+FFTY.US,D,20240320,000000,27.065,27.7209,26.93,27.68,89746,0
+FFTY.US,D,20240321,000000,27.98,28.29,27.86,28.11,90489,0
+FFTY.US,D,20240322,000000,28.12,28.12,27.76,27.9102,28265,0
+FFTY.US,D,20240325,000000,27.86,28.31,27.86,28.06,45955,0
+FFTY.US,D,20240326,000000,28.25,28.35,28.06,28.06,58842,0
+FFTY.US,D,20240327,000000,28.23,28.26,27.61,27.7689,45521,0
+FFTY.US,D,20240328,000000,27.8,27.93,27.63,27.64,73377,0
+FFTY.US,D,20240401,000000,27.62,27.68,27.39,27.5014,61207,0
+FFTY.US,D,20240402,000000,27.05,27.06,26.762,27.04,101217,0
+FFTY.US,D,20240403,000000,26.95,27.31,26.86,27.18,50789,0
+FFTY.US,D,20240404,000000,27.49,27.62,26.69,26.69,59929,0
+FFTY.US,D,20240405,000000,26.78,27.36,26.78,27.28,47939,0
+FFTY.US,D,20240408,000000,27.49,27.49,27,27.1124,37910,0
+FFTY.US,D,20240409,000000,27.16,27.19,26.42,26.81,69892,0
+FFTY.US,D,20240410,000000,26.31,26.85,26.31,26.69,54821,0
+FFTY.US,D,20240411,000000,26.8,27.08,26.6908,27.06,25555,0
+FFTY.US,D,20240412,000000,26.81,26.8325,26.23,26.35,44604,0
+FFTY.US,D,20240415,000000,26.56,26.66,25.8,25.81,83912,0
+FFTY.US,D,20240416,000000,25.72,26.0734,25.64,25.87,56690,0
+FFTY.US,D,20240417,000000,26.04,26.1,25.45,25.53,57762,0
+FFTY.US,D,20240418,000000,25.65,25.855,25.36,25.375,47408,0
+FFTY.US,D,20240419,000000,25.29,25.4003,24.6485,24.8399,114035,0
+FFTY.US,D,20240422,000000,24.95,25.37,24.84,25.2012,40857,0
+FFTY.US,D,20240423,000000,25.35,25.93,25.34,25.9029,58640,0
+FFTY.US,D,20240424,000000,26.15,26.3,25.76,25.93,33306,0
+FFTY.US,D,20240425,000000,25.63,26.2,25.55,26.1,49858,0
+FFTY.US,D,20240426,000000,26.28,26.37,26.1476,26.3,31541,0
+FFTY.US,D,20240429,000000,26.31,26.43,26.09,26.34,52241,0
+FFTY.US,D,20240430,000000,26.17,26.19,25.67,25.67,37195,0
+FFTY.US,D,20240501,000000,25.77,26.41,25.57,25.83,71520,0
+FFTY.US,D,20240502,000000,26.13,26.345,25.74,26.265,37304,0
+FFTY.US,D,20240503,000000,26.58,26.76,26.55,26.64,53378,0
+FFTY.US,D,20240506,000000,26.86,27.09,26.805,27.09,73796,0
+FFTY.US,D,20240507,000000,27.06,27.1,26.8211,26.99,45029,0
+FFTY.US,D,20240508,000000,26.86,27.02,26.86,27.02,30360,0
+FFTY.US,D,20240509,000000,27.05,27.37,27,27.36,25175,0
+FFTY.US,D,20240510,000000,27.52,27.6,27.33,27.3417,38541,0
+FFTY.US,D,20240513,000000,27.48,27.5,27.2,27.221,25295,0
+FFTY.US,D,20240514,000000,27.26,27.52,27.15,27.5104,20418,0
+FFTY.US,D,20240515,000000,27.82,28.13,27.708,28.13,41104,0
+FFTY.US,D,20240516,000000,28.14,28.18,27.96,27.9927,34681,0
+FFTY.US,D,20240517,000000,28.02,28.0995,27.87,27.94,20228,0
+FFTY.US,D,20240520,000000,27.97,28.18,27.97,28.104,22742,0
+FFTY.US,D,20240521,000000,27.95,28.215,27.945,28.2149,12551,0
+FFTY.US,D,20240522,000000,28.07,28.24,27.69,27.87,23019,0
+FFTY.US,D,20240523,000000,28.09,28.285,27.75,27.83,137504,0
+FFTY.US,D,20240524,000000,28,28.485,27.992,28.44,93133,0
+FFTY.US,D,20240528,000000,28.74,28.74,28.2005,28.43,90589,0
+FFTY.US,D,20240529,000000,28.07,28.26,28.07,28.18,36702,0
+FFTY.US,D,20240530,000000,28.2,28.21,27.81,27.9112,34962,0
+FFTY.US,D,20240531,000000,28.06,28.1119,27.1,27.58,102020,0
+FFTY.US,D,20240603,000000,27.87,27.87,27.16,27.54,46720,0
+FFTY.US,D,20240604,000000,27.38,27.4,27.015,27.23,73671,0
+FFTY.US,D,20240605,000000,27.59,28.225,27.58,28.22,70321,0
+FFTY.US,D,20240606,000000,28.22,28.22,27.775,27.85,36831,0
+FFTY.US,D,20240607,000000,27.73,27.84,27.56,27.6,40180,0
+FFTY.US,D,20240610,000000,27.52,28.2,27.5,28.2,31470,0
+FFTY.US,D,20240611,000000,28.02,28.09,27.83,27.91,39761,0
+FFTY.US,D,20240612,000000,28.42,28.66,28.35,28.47,124100,0
+FFTY.US,D,20240613,000000,28.56,28.62,28.18,28.58,106733,0
+FFTY.US,D,20240614,000000,28.38,28.45,28.14,28.22,50534,0
+FFTY.US,D,20240617,000000,28.22,28.65,28.16,28.57,82888,0
+FFTY.US,D,20240618,000000,28.49,29.07,28.49,28.97,179446,0
+FFTY.US,D,20240620,000000,29.15,29.15,28.09,28.25,122033,0
+FFTY.US,D,20240621,000000,28.06,28.06,27.44,27.88,83579,0
+FFTY.US,D,20240624,000000,27.82,27.97,27.61,27.61,257960,0
+FFTY.US,D,20240625,000000,27.75,28.09,27.69,28.06,124038,0
+FFTY.US,D,20240626,000000,28.03,28.08,27.76,27.9,50335,0
+FFTY.US,D,20240627,000000,27.938,28.022,27.73,27.99,113317,0
+FFTY.US,D,20240628,000000,28.11,28.16,27.66,27.77,92420,0
+FFTY.US,D,20240701,000000,27.87,27.93,27.47,27.82,81716,0
+FFTY.US,D,20240702,000000,27.63,27.86,27.61,27.8361,47841,0
+FFTY.US,D,20240703,000000,27.87,28.04,27.84,27.99,19003,0
+FFTY.US,D,20240705,000000,28.01,28.16,27.9,28.15,59963,0
+FFTY.US,D,20240708,000000,28.25,28.4621,28.2,28.31,39064,0
+FFTY.US,D,20240709,000000,28.37,28.485,28.17,28.17,46244,0
+FFTY.US,D,20240710,000000,28.32,28.32,27.99,28.13,64441,0
+FFTY.US,D,20240711,000000,28.34,28.34,27.9,27.96,199158,0
+FFTY.US,D,20240712,000000,28.04,28.46,28.01,28.32,130915,0
+FFTY.US,D,20240715,000000,28.52,28.77,28.44,28.58,387078,0
+FFTY.US,D,20240716,000000,28.78,28.87,28.6,28.73,146442,0
+FFTY.US,D,20240717,000000,28.22,28.42,27.59,27.62,274497,0
+FFTY.US,D,20240718,000000,27.82,27.83,26.81,27.02,227972,0
+FFTY.US,D,20240719,000000,26.93,27.23,26.93,26.98,216809,0
+FFTY.US,D,20240722,000000,27.2,27.41,26.92,27.37,104544,0
+FFTY.US,D,20240723,000000,27.25,27.84,27.2161,27.75,172304,0
+FFTY.US,D,20240724,000000,27.44,27.6,26.59,26.64,166768,0
+FFTY.US,D,20240725,000000,26.55,26.9,25.92,26.29,500028,0
+FFTY.US,D,20240726,000000,26.83,27.02,26.51,26.65,211605,0
+FFTY.US,D,20240729,000000,26.84,26.84,26.31,26.4591,186060,0
+FFTY.US,D,20240730,000000,26.54,26.75,26.05,26.23,204669,0
+FFTY.US,D,20240731,000000,26.36,26.71,26.17,26.26,243124,0
+FFTY.US,D,20240801,000000,26.38,26.52,25.39,25.56,361782,0
+FFTY.US,D,20240802,000000,24.94,24.94,24.305,24.57,442986,0
+FFTY.US,D,20240805,000000,23.15,24.34,22.955,24.07,455153,0
+FFTY.US,D,20240806,000000,24.38,25.06,24.17,24.66,467224,0
+FFTY.US,D,20240807,000000,25.09,25.09,24.25,24.27,352254,0
+FFTY.US,D,20240808,000000,24.61,25.02,24.33,25.02,132764,0
+FFTY.US,D,20240809,000000,24.97,25.19,24.92,25.1088,85713,0
+FFTY.US,D,20240812,000000,25.13,25.22,24.99,25.16,221392,0
+FFTY.US,D,20240813,000000,25.26,25.37,25.18,25.27,125709,0
+FFTY.US,D,20240814,000000,25.35,25.37,25.11,25.225,134172,0
+FFTY.US,D,20240815,000000,25.43,25.64,25.43,25.56,115270,0
+FFTY.US,D,20240816,000000,25.48,25.825,25.48,25.72,105740,0
+FFTY.US,D,20240819,000000,25.83,26.11,25.726,26.11,57728,0
+FFTY.US,D,20240820,000000,26.11,26.2,25.8,25.94,84391,0
+FFTY.US,D,20240821,000000,26,26.18,25.9,26.18,61341,0
+FFTY.US,D,20240822,000000,26.25,26.328,26,26.03,72969,0
+FFTY.US,D,20240823,000000,26.27,26.5,26.15,26.46,105376,0
+FFTY.US,D,20240826,000000,26.55,26.55,26.0438,26.09,123744,0
+FFTY.US,D,20240827,000000,25.91,26.21,25.8301,26.15,56846,0
+FFTY.US,D,20240828,000000,26.08,26.08,25.65,25.77,69429,0
+FFTY.US,D,20240829,000000,25.87,26.12,25.74,25.77,62277,0
+FFTY.US,D,20240830,000000,25.96,26,25.58,25.97,56347,0
+FFTY.US,D,20240903,000000,25.78,25.97,24.83,24.89,23813,0
+FFTY.US,D,20240904,000000,24.7,25.13,24.59,24.9,43035,0
+FFTY.US,D,20240905,000000,24.82,24.94,24.62,24.75,6046,0
+FFTY.US,D,20240906,000000,24.78,24.875,24.2,24.33,14449,0
+FFTY.US,D,20240909,000000,24.73,25.04,24.73,24.85,25605,0
+FFTY.US,D,20240910,000000,24.82,24.82,24.48,24.75,14062,0
+FFTY.US,D,20240911,000000,24.77,25.21,24.59,25.19,82581,0
+FFTY.US,D,20240912,000000,25.27,25.67,25.27,25.589,27571,0
+FFTY.US,D,20240913,000000,25.69,26.1,25.69,26.02,29747,0
+FFTY.US,D,20240916,000000,26,26.18,25.9901,26.125,17782,0
+FFTY.US,D,20240917,000000,26.33,26.47,26.19,26.2733,31042,0
+FFTY.US,D,20240918,000000,26.37,26.88,26.325,26.41,112287,0
+FFTY.US,D,20240919,000000,27,27.05,26.79,26.97,43206,0
+FFTY.US,D,20240920,000000,26.85,27.03,26.83,26.99,35224,0
+FFTY.US,D,20240923,000000,27.07,27.17,26.82,26.95,33243,0
+FFTY.US,D,20240924,000000,26.96,26.96,26.63,26.89,29141,0
+FFTY.US,D,20240925,000000,26.92,27.06,26.8,26.82,67464,0
+FFTY.US,D,20240926,000000,27.2,27.2,26.5,26.6,110015,0
+FFTY.US,D,20240927,000000,26.75,26.8575,26.65,26.7596,69161,0
+FFTY.US,D,20240930,000000,26.59,27.02,26.57,26.9,38640,0
+FFTY.US,D,20241001,000000,26.66,26.66,26.26,26.52,79117,0
+FFTY.US,D,20241002,000000,26.4,26.61,26.1,26.58,45694,0
+FFTY.US,D,20241003,000000,26.41,26.8,26.41,26.52,56673,0
+FFTY.US,D,20241004,000000,26.96,27.12,26.73,27.11,79658,0
+FFTY.US,D,20241007,000000,27.1,27.16,26.85,26.97,95404,0
+FFTY.US,D,20241008,000000,26.94,27.4087,26.94,27.29,53909,0
+FFTY.US,D,20241009,000000,27.32,27.55,27.24,27.49,69839,0
+FFTY.US,D,20241010,000000,27.24,27.24,26.9,27.14,95181,0
+FFTY.US,D,20241011,000000,27.09,27.61,27.09,27.6008,45684,0
+FFTY.US,D,20241014,000000,27.73,27.84,27.65,27.8,63833,0
+FFTY.US,D,20241015,000000,27.78,27.78,27.11,27.67,114438,0
+FFTY.US,D,20241016,000000,27.77,27.92,27.65,27.89,22857,0
+FFTY.US,D,20241017,000000,28.05,28.104,27.8,27.8,41576,0
+FFTY.US,D,20241018,000000,27.96,27.96,27.75,27.83,25028,0
+FFTY.US,D,20241021,000000,27.76,27.9,27.5911,27.81,29596,0
+FFTY.US,D,20241022,000000,27.62,27.73,27.592,27.61,24344,0
+FFTY.US,D,20241023,000000,27.39,27.45,26.79,27.05,39574,0
+FFTY.US,D,20241024,000000,27.28,27.44,27.11,27.27,45792,0
+FFTY.US,D,20241025,000000,27.44,27.55,27.22,27.25,68716,0
+FFTY.US,D,20241028,000000,27.54,27.615,27.473,27.473,37785,0
+FFTY.US,D,20241029,000000,27.36,27.63,27.32,27.61,46508,0
+FFTY.US,D,20241030,000000,27.46,27.5581,27.18,27.19,123721,0
+FFTY.US,D,20241031,000000,26.92,26.99,26.57,26.7383,54023,0
+FFTY.US,D,20241101,000000,26.89,27.15,26.8001,26.98,50256,0
+FFTY.US,D,20241104,000000,26.81,27.14,26.68,26.8007,51459,0
+FFTY.US,D,20241105,000000,27.19,27.75,27.19,27.7053,49741,0
+FFTY.US,D,20241106,000000,28.67,29.18,28.36,29.1792,77566,0
+FFTY.US,D,20241107,000000,29.14,29.4,29.04,29.17,86330,0
+FFTY.US,D,20241108,000000,29.42,30.09,29.33,30.09,95298,0
+FFTY.US,D,20241111,000000,30.53,30.7399,30.3,30.62,123466,0
+FFTY.US,D,20241112,000000,30.3376,30.54,29.89,30.0882,79229,0
+FFTY.US,D,20241113,000000,30.52,30.76,29.75,29.76,105201,0
+FFTY.US,D,20241114,000000,29.61,29.75,28.782,28.815,112061,0
+FFTY.US,D,20241115,000000,28.61,28.61,28.18,28.36,109421,0
+FFTY.US,D,20241118,000000,28.64,29.09,28.34,28.765,252605,0
+FFTY.US,D,20241119,000000,28.48,29.91,28.48,29.9,121849,0
+FFTY.US,D,20241120,000000,30,30.0399,29.38,29.8401,268451,0
+FFTY.US,D,20241121,000000,30.14,30.8999,29.96,30.76,184674,0
+FFTY.US,D,20241122,000000,30.795,31.06,30.45,30.96,248364,0
+FFTY.US,D,20241125,000000,31.53,31.62,30.8619,31.2,178096,0
+FFTY.US,D,20241126,000000,31.28,31.61,31.06,31.38,158047,0
+FFTY.US,D,20241127,000000,31.63,31.63,30.83,31.2341,85856,0
+FFTY.US,D,20241129,000000,31.52,31.9,31.5,31.64,96378,0
+FFTY.US,D,20241202,000000,31.76,31.8,31.047,31.13,157091,0
+FFTY.US,D,20241203,000000,31,31.5399,30.9,31.41,109739,0
+FFTY.US,D,20241204,000000,31.4344,31.94,31.38,31.77,135038,0
+FFTY.US,D,20241205,000000,31.77,32.06,31.62,31.635,99777,0
+FFTY.US,D,20241206,000000,31.82,32.22,31.79,32.15,104500,0
+FFTY.US,D,20241209,000000,32.15,32.24,30.47,30.79,186693,0
+FFTY.US,D,20241210,000000,30.75,31.0516,30.06,30.16,233013,0
+FFTY.US,D,20241211,000000,30.5699,30.91,30.23,30.76,111634,0
+FFTY.US,D,20241212,000000,30.775,30.9315,30.32,30.4,78943,0
+FFTY.US,D,20241213,000000,30.7,30.8351,30.25,30.69,74971,0
+FFTY.US,D,20241216,000000,30.78,31.33,30.71,31.25,113114,0
+FFTY.US,D,20241217,000000,31.11,31.14,30.36,30.95,136394,0
+FFTY.US,D,20241218,000000,31.13,31.15,28.86,29.11,241089,0
+FFTY.US,D,20241219,000000,29.66,29.89,28.99,29.17,128280,0
+FFTY.US,D,20241220,000000,28.74,30.04,28.58,29.84,201004,0
+FFTY.US,D,20241223,000000,29.985,29.985,29.242,29.82,125069,0
+FFTY.US,D,20241224,000000,30.0634,30.5,29.99,30.5,59578,0
+FFTY.US,D,20241226,000000,30.42,30.86,30.31,30.79,99586,0
+FFTY.US,D,20241227,000000,30.36,30.57,29.72,29.94,52588,0
+FFTY.US,D,20241230,000000,29.3042,29.65,28.94,29.38,128250,0
+FFTY.US,D,20241231,000000,29.1,29.2,28.545,28.59,142093,0
+FFTY.US,D,20250102,000000,28.6,29.16,28.39,29,139694,0
+FFTY.US,D,20250103,000000,29.44,29.95,29.15,29.93,115712,0
+FFTY.US,D,20250106,000000,30.34,30.38,29.99,30.14,116775,0
+FFTY.US,D,20250107,000000,30.35,30.35,29.23,29.57,100131,0
+FFTY.US,D,20250108,000000,29.5,29.71,29.12,29.58,112373,0
+FFTY.US,D,20250110,000000,29.24,29.24,28.68,29.01,148190,0
+FFTY.US,D,20250113,000000,28.31,28.49,27.99,28.47,133558,0
+FFTY.US,D,20250114,000000,29.07,29.2585,28.45,28.76,183641,0
+FFTY.US,D,20250115,000000,29.38,29.85,29.3,29.68,105763,0
+FFTY.US,D,20250116,000000,29.89,30.04,29.721,29.87,121329,0
+FFTY.US,D,20250117,000000,30.228,30.3896,29.98,30.05,95479,0
+FFTY.US,D,20250121,000000,30.6311,31.03,30.17,31.03,94516,0
+FFTY.US,D,20250122,000000,31.3086,31.4,31.1241,31.26,55764,0
+FFTY.US,D,20250123,000000,31.054,31.51,30.87,31.48,100958,0
+FFTY.US,D,20250124,000000,31.61,31.75,31.1178,31.18,117335,0
+FFTY.US,D,20250127,000000,29.27,29.55,27.98,28.39,198052,0
+FFTY.US,D,20250128,000000,28.82,29.23,28.33,29.17,107529,0
+FFTY.US,D,20250129,000000,29.31,29.39,28.82,29.14,266739,0
+FFTY.US,D,20250130,000000,29.78,30.1143,29.56,29.96,230994,0
+FFTY.US,D,20250131,000000,30.115,30.6745,29.84,29.95,442252,0
+FFTY.US,D,20250203,000000,28.85,30.13,28.85,29.96,458902,0
+FFTY.US,D,20250204,000000,30.33,30.635,30.32,30.56,151800,0
+FFTY.US,D,20250205,000000,30.6,31.26,30.58,31.26,99635,0
+FFTY.US,D,20250206,000000,31.35,31.4646,30.9501,31.23,53558,0
+FFTY.US,D,20250207,000000,31.67,32.02,31.53,31.53,180892,0
+FFTY.US,D,20250210,000000,31.89,32.24,31.68,32.09,190987,0
+FFTY.US,D,20250211,000000,31.93,31.99,31.23,31.44,142601,0
+FFTY.US,D,20250212,000000,31.0473,31.99,30.97,31.99,111346,0
+FFTY.US,D,20250213,000000,32.49,33.62,32.43,33.62,284038,0
+FFTY.US,D,20250214,000000,33.65,33.9301,33.23,33.75,247123,0
+FFTY.US,D,20250218,000000,34.05,34.2586,33.33,33.6,206783,0
+FFTY.US,D,20250219,000000,33.43,33.68,32.97,33.08,210640,0
+FFTY.US,D,20250220,000000,32.61,32.72,31.265,31.96,444745,0
+FFTY.US,D,20250221,000000,31.605,31.82,29.58,29.6,392236,0
+FFTY.US,D,20250224,000000,29.6001,29.6001,28.282,29.07,315788,0
+FFTY.US,D,20250225,000000,28.7,28.8399,27.62,28.27,264461,0
+FFTY.US,D,20250226,000000,28.72,29.46,28.59,29.01,328637,0
+FFTY.US,D,20250227,000000,29.45,29.65,28.38,28.4,222682,0
+FFTY.US,D,20250228,000000,28.06,28.83,27.77,28.83,265718,0
+FFTY.US,D,20250303,000000,29.04,29.1602,27.63,27.87,183254,0
+FFTY.US,D,20250304,000000,27.4739,28.19,26.75,27.71,312889,0
+FFTY.US,D,20250305,000000,27.67,28.4,27.5994,28.4,121070,0
+FFTY.US,D,20250306,000000,27.774,28.04,26.86,26.96,158569,0
+FFTY.US,D,20250307,000000,26.69,27.1304,25.67,26.71,204212,0
+FFTY.US,D,20250310,000000,26.19,26.22,25.42,25.79,184893,0
+FFTY.US,D,20250311,000000,26.0176,26.78,25.84,26.47,275919,0
+FFTY.US,D,20250312,000000,26.87,27.02,26.39,26.78,79459,0
+FFTY.US,D,20250313,000000,26.58,26.64,26.05,26.23,129074,0
+FFTY.US,D,20250314,000000,26.78,27.2597,26.61,27.24,97797,0
+FFTY.US,D,20250317,000000,27.19,27.8066,27.16,27.64,114955,0
+FFTY.US,D,20250318,000000,27.595,27.67,27.3637,27.47,53106,0
+FFTY.US,D,20250319,000000,27.47,28.1,27.47,28.05,59977,0
+FFTY.US,D,20250320,000000,27.665,28.0799,27.665,27.8,31877,0
+FFTY.US,D,20250321,000000,27.39,27.82,27.34,27.81,70786,0
+FFTY.US,D,20250324,000000,28.16,28.41,28.13,28.34,91474,0
+FFTY.US,D,20250325,000000,28.395,28.5,28.2,28.3,36313,0
+FFTY.US,D,20250326,000000,28.28,28.3108,27.5402,27.72,109669,0
+FFTY.US,D,20250327,000000,27.74,28.0712,27.6,27.85,38877,0
+FFTY.US,D,20250328,000000,27.81,27.83,27.0901,27.24,96457,0
+FFTY.US,D,20250331,000000,26.73,27.06,26.19,26.97,67706,0
+FFTY.US,D,20250401,000000,26.85,27.1,26.62,26.85,90625,0
+FFTY.US,D,20250402,000000,26.51,27.29,26.51,27.15,66000,0
+FFTY.US,D,20250403,000000,25.88,26.58,25.88,26.37,84168,0
+FFTY.US,D,20250404,000000,25.27,25.445,24.19,24.38,130892,0
+FFTY.US,D,20250407,000000,23.24,25.12,22.91,24.15,193675,0
+FFTY.US,D,20250408,000000,25.165,25.23,23.48526,23.76,87317,0
+FFTY.US,D,20250409,000000,24.0099,25.6851,23.31,25.42,109366,0
+FFTY.US,D,20250410,000000,25.15,25.52,24.49,25.02,47185,0
+FFTY.US,D,20250411,000000,25.1512,25.79,24.9885,25.73,32608,0
+FFTY.US,D,20250414,000000,26.3214,26.47,25.9201,26.26,36161,0
+FFTY.US,D,20250415,000000,26.42,26.78,26.41,26.55,40089,0
+FFTY.US,D,20250416,000000,26.41,26.53,25.94,26.29,32453,0
+FFTY.US,D,20250417,000000,26.21,26.41,25.96,26.23,29233,0
+FFTY.US,D,20250421,000000,26.255,26.26,25.2709,25.51,21455,0
+FFTY.US,D,20250422,000000,25.8524,26.23,25.8524,26.1,27659,0
+FFTY.US,D,20250423,000000,26.4901,26.685,26.26,26.33,30815,0
+FFTY.US,D,20250424,000000,26.45,26.87,26.45,26.86,25885,0
+FFTY.US,D,20250425,000000,26.5685,26.86,26.48,26.85,27513,0
+FFTY.US,D,20250428,000000,27,27.23,26.76,27.22,52096,0
+FFTY.US,D,20250429,000000,27.109,27.33,26.92,27.33,28446,0
+FFTY.US,D,20250430,000000,26.78,27.05,26.6,27.05,18229,0
+FFTY.US,D,20250501,000000,26.711,27.1363,26.69,26.87,31539,0
+FFTY.US,D,20250502,000000,27.4052,27.63,27.28,27.6,39500,0
+FFTY.US,D,20250505,000000,27.465,27.81,27.37,27.64,49093,0
+FFTY.US,D,20250506,000000,27.22,27.46,27.1338,27.32,10061,0
+FFTY.US,D,20250507,000000,27.29,27.5,27.17,27.42,33481,0
+FFTY.US,D,20250508,000000,27.933,27.95,27.42,27.749,37710,0
+FFTY.US,D,20250509,000000,27.85,27.88,27.47,27.72,31924,0
+FFTY.US,D,20250512,000000,28.45,28.73,27.81,28.24,78621,0
+FFTY.US,D,20250513,000000,28.41,29.1,28.26,29,126192,0
+FFTY.US,D,20250514,000000,29.24,29.375,28.923062,29.05,44790,0
+FFTY.US,D,20250515,000000,28.85,29.072,28.42,29.01,30374,0
+FFTY.US,D,20250516,000000,28.83,29.33,28.7703,29.29,55150,0
+FFTY.US,D,20250519,000000,28.7401,29.44,28.64,29.41,158643,0
+FFTY.US,D,20250520,000000,29.48,29.6958,29.2741,29.58,33561,0
+FFTY.US,D,20250521,000000,29.58,29.89,29.18,29.32,30713,0
+FFTY.US,D,20250522,000000,29.33,29.7543,29.33,29.37,29569,0
+FFTY.US,D,20250523,000000,28.9,29.69,28.8587,29.49,47563,0
+FFTY.US,D,20250527,000000,29.98,30.26,29.79,30.15,78067,0
+FFTY.US,D,20250528,000000,30.07,30.1999,29.93,30.05,28447,0
+FFTY.US,D,20250529,000000,30.415,30.42,29.65,29.68,33987,0
+FFTY.US,D,20250530,000000,29.63,29.93,29.34,29.92,30705,0
+FFTY.US,D,20250602,000000,29.9212,30.43,29.68,30.43,23466,0
+FFTY.US,D,20250603,000000,30.7508,30.81,30.46,30.67,40232,0
+FFTY.US,D,20250604,000000,30.665,30.8399,30.54,30.71,19396,0
+FFTY.US,D,20250605,000000,30.83,30.94,30.21,30.43,26766,0
+FFTY.US,D,20250606,000000,30.69,30.9739,30.69,30.85,33924,0
+FFTY.US,D,20250609,000000,31.033,31.14,30.517,30.85,28298,0
+FFTY.US,D,20250610,000000,30.72,30.77,29.8664,30.34,33959,0
+FFTY.US,D,20250611,000000,30.35,30.7999,30.26,30.61,27542,0
+FFTY.US,D,20250612,000000,30.47,30.72,30.41,30.62,18685,0
+FFTY.US,D,20250613,000000,30.03,30.57,29.98,30.1,35382,0
+FFTY.US,D,20250616,000000,30.5042,31.148,30.5042,30.99,34834,0
+FFTY.US,D,20250617,000000,30.84,30.84,30.41,30.56,41424,0
+FFTY.US,D,20250618,000000,30.66,30.87,30.41,30.75,48390,0
+FFTY.US,D,20250620,000000,30.8,31.16,30.79,31.05,62487,0
+FFTY.US,D,20250623,000000,30.6,31.4,30.02,31.27,135184,0
+FFTY.US,D,20250624,000000,31.4499,31.86,31.37,31.61,68844,0
+FFTY.US,D,20250625,000000,31.94,31.95,31.0603,31.14,153108,0
+FFTY.US,D,20250626,000000,31.38,32.23,31.38,32.21,80274,0
+FFTY.US,D,20250627,000000,32.335,32.4,31.62,31.87,79291,0
+FFTY.US,D,20250630,000000,32.32,32.56,32.21,32.49,65391,0
+FFTY.US,D,20250701,000000,32.32,32.5354,31.22,31.56,131230,0
+FFTY.US,D,20250702,000000,31.45,31.99,31.45,31.94,79726,0
+FFTY.US,D,20250703,000000,32.13,32.65,32.13,32.65,37582,0
+FFTY.US,D,20250707,000000,32.2801,32.6999,32.015,32.66,93158,0
+FFTY.US,D,20250708,000000,32.92,32.93,31.96,32.15,71267,0
+FFTY.US,D,20250709,000000,32.49,32.74,32.16,32.65,53169,0
+FFTY.US,D,20250710,000000,32.4718,32.8,31.79,32.04,70966,0
+FFTY.US,D,20250711,000000,31.94,32.15,31.42,31.45,100916,0
+FFTY.US,D,20250714,000000,31.4799,32.26,31.4799,32.24,73589,0
+FFTY.US,D,20250715,000000,32.45,32.56,32.1882,32.345,68768,0
+FFTY.US,D,20250716,000000,32.55,32.95,32.14,32.9,93928,0
+FFTY.US,D,20250717,000000,32.96,33.5,32.95,33.36,79769,0
+FFTY.US,D,20250718,000000,33.59,33.78,33.35,33.65,141642,0
+FFTY.US,D,20250721,000000,33.89,34.28,33.4001,33.41,174738,0
+FFTY.US,D,20250722,000000,33.23,33.265,32.0501,32.97,140142,0
+FFTY.US,D,20250723,000000,33.26,33.61,33.08,33.58,216242,0
+FFTY.US,D,20250724,000000,33.5933,33.74,33.245,33.47,92791,0
+FFTY.US,D,20250725,000000,33.63,33.9687,33.52,33.9,179189,0
+FFTY.US,D,20250728,000000,34.21,34.23,33.58,33.81,159825,0
+FFTY.US,D,20250729,000000,34.2,34.3799,33.32,33.47,102114,0
+FFTY.US,D,20250730,000000,33.515,34.09,33.46,33.79,122424,0
+FFTY.US,D,20250731,000000,34.3,34.79,34.04,34.23,293454,0
+FFTY.US,D,20250801,000000,32.97,33.68,32.1801,33.09,649701,0
+FFTY.US,D,20250804,000000,33.4733,34.38,33.4733,34.38,204960,0
+FFTY.US,D,20250805,000000,34.5,34.92,33.8,34.21,251088,0
+FFTY.US,D,20250806,000000,34.26,34.47,33.85,34.38,136658,0
+FFTY.US,D,20250807,000000,34.12,34.24,33.44,33.97,279811,0
+FFTY.US,D,20250808,000000,34.63,34.74,33.97,34.09,168033,0
+FFTY.US,D,20250811,000000,34.11,34.5,33.7,33.98,127386,0
+FFTY.US,D,20250812,000000,34.2775,34.72,34.13,34.72,103289,0
+FFTY.US,D,20250813,000000,35.1,35.1899,34.09,34.72,224819,0
+FFTY.US,D,20250814,000000,34.15,34.71,34.05,34.48,164219,0
+FFTY.US,D,20250815,000000,34.34,34.65,33.83,34.54,136742,0
+FFTY.US,D,20250818,000000,34.59,34.67,34.18,34.58,116560,0
+FFTY.US,D,20250819,000000,34.4,34.52,32.94,33.02,276495,0
+FFTY.US,D,20250820,000000,32.68,32.9992,31.8,32.98,339109,0
+FFTY.US,D,20250821,000000,32.9,33.45,32.84,33.345,127477,0
+FFTY.US,D,20250822,000000,33.26,34.7,33.19,34.35,269381,0
+FFTY.US,D,20250825,000000,34.41,34.61,34.14,34.36,193325,0
+FFTY.US,D,20250826,000000,34.43,34.84,34.33,34.81,98035,0
+FFTY.US,D,20250827,000000,34.64,34.74,34.28,34.47,72908,0
+FFTY.US,D,20250828,000000,34.56,35.21,34.56,35.04,132831,0
+FFTY.US,D,20250829,000000,35.39,35.69,34.68,34.92,169992,0
+FFTY.US,D,20250902,000000,34.22,34.87,33.83,34.87,152054,0
+FFTY.US,D,20250903,000000,35.108,35.179,34.54,34.79,84138,0
+FFTY.US,D,20250904,000000,34.86,35.13,34.67,35.1,97041,0
+FFTY.US,D,20250905,000000,35.58,35.6,34.44,35.18,191862,0
+FFTY.US,D,20250908,000000,35.52,35.8,35.44,35.5,149070,0
+FFTY.US,D,20250909,000000,35.5,35.73,35.26,35.71,129357,0
+FFTY.US,D,20250910,000000,36.24,36.49,36.09,36.3,158307,0
+FFTY.US,D,20250911,000000,36.34,37,36.34,36.92,156641,0
+FFTY.US,D,20250912,000000,36.7,36.97,36.46,36.66,76640,0
+FFTY.US,D,20250915,000000,36.8,37.155,36.67,37.15,166683,0
+FFTY.US,D,20250916,000000,37.15,37.2,36.69,36.9,76195,0
+FFTY.US,D,20250917,000000,36.8,37.39,36.44,37.18,127445,0
+FFTY.US,D,20250918,000000,37.55,38.21,37.45,38.01,207815,0
+FFTY.US,D,20250919,000000,38.1,38.39,37.89,38.32,213043,0
+FFTY.US,D,20250922,000000,38.12,38.6576,37.98,38.55,153448,0
+FFTY.US,D,20250923,000000,38.56,38.66,37.79,37.9,172749,0
+FFTY.US,D,20250924,000000,38,38.07,37.04,37.17,240209,0
+FFTY.US,D,20250925,000000,36.2,37.075,35.93,36.75,401885,0
+FFTY.US,D,20250926,000000,36.77,36.86,36.19,36.78,245342,0
+FFTY.US,D,20250929,000000,37.49,37.73,37.31,37.46,122221,0
+FFTY.US,D,20250930,000000,37.55,37.64,36.92,37.36,166219,0
+FFTY.US,D,20251001,000000,37.1,37.66,37.07,37.47,169734,0
+FFTY.US,D,20251002,000000,38.05,38.14,37.43,38,191021,0
+FFTY.US,D,20251003,000000,38.14,38.61,37.71,37.94,212281,0
+FFTY.US,D,20251006,000000,38.96,39.2864,38.79,38.88,213287,0
+FFTY.US,D,20251007,000000,39.085,39.24,37.91,38.81,418432,0
+FFTY.US,D,20251008,000000,39.18,40.1995,39.12,40.13,199241,0
+FFTY.US,D,20251009,000000,40.18,40.36,39.53,39.79,169677,0
+FFTY.US,D,20251010,000000,40.32,40.32,38.05,38.05,358971,0
+FFTY.US,D,20251013,000000,39.2467,39.81,39.02,39.55,120391,0
+FFTY.US,D,20251014,000000,38.41,40.028,37.83,39.49,237455,0
+FFTY.US,D,20251015,000000,40.435,40.885,39.65,40.69,198516,0
+FFTY.US,D,20251016,000000,41.3585,41.36,39.72,40.02,150843,0
+FFTY.US,D,20251017,000000,39.21,39.5299,38.02,38.88,215929,0
+FFTY.US,D,20251020,000000,39.72,40.02,39.47,39.54,179501,0
+FFTY.US,D,20251021,000000,39.03,39.11,38.32,38.51,218144,0
+FFTY.US,D,20251022,000000,38.33,38.42,36.37,37.38,442110,0
+FFTY.US,D,20251023,000000,37.6725,38.924,37.53,38.69,144104,0
+FFTY.US,D,20251024,000000,39.71,40.09,39.49,39.78,185528,0
+FFTY.US,D,20251027,000000,40.39,40.64,40.14,40.42,189904,0
+FFTY.US,D,20251028,000000,40.52,40.82,40.34,40.35,137144,0
+FFTY.US,D,20251029,000000,40.87,41.25,40.465,41.09,373925,0
+FFTY.US,D,20251030,000000,40.57,41.06,40.2,40.24,217489,0
+FFTY.US,D,20251031,000000,40.71,40.985,39.995,40.68,257843,0
+FFTY.US,D,20251103,000000,41.005,41.127,39.89,40.49,296921,0
+FFTY.US,D,20251104,000000,38.95,39.83,38.3,38.39,229925,0
+FFTY.US,D,20251105,000000,38.22,39.25,38.15,39,210893,0
+FFTY.US,D,20251106,000000,38.48,38.57,36.81,36.88,371406,0
+FFTY.US,D,20251107,000000,36.08,36.93,35.07,36.9,355184,0
+FFTY.US,D,20251110,000000,38.11,38.4299,37.4401,37.87,262966,0
+FFTY.US,D,20251111,000000,37.48,37.53,36.62,36.98,126536,0
+FFTY.US,D,20251112,000000,37.27,37.32,36.32,36.62,187503,0
+FFTY.US,D,20251113,000000,36.17,36.27,33.8957,34.14,341160,0
+FFTY.US,D,20251114,000000,32.94,35.03,32.76,34.32,236504,0
+FFTY.US,D,20251117,000000,34.1301,34.7455,33.67,33.99,232961,0
+FFTY.US,D,20251118,000000,33.78,34.3,33.29,33.82,238782,0
+FFTY.US,D,20251119,000000,34.28,34.845,33.811,34.17,92258,0
+FFTY.US,D,20251120,000000,35.065,35.31,32.64,32.65,256742,0
+FFTY.US,D,20251121,000000,32.67,33.409,31.89,33.2,240790,0
+FFTY.US,D,20251124,000000,33.52,34.75,33.5,34.72,194049,0
+FFTY.US,D,20251125,000000,34.66,34.93,34.31,34.93,173194,0
+FFTY.US,D,20251126,000000,35.1,35.75,35.06,35.64,236687,0
+FFTY.US,D,20251128,000000,35.67,35.79,35.55,35.74,98075,0
+FFTY.US,D,20251201,000000,35.505,35.5609,35.145,35.28,148105,0
+FFTY.US,D,20251202,000000,35.5904,35.95,34.7752,34.78,144439,0
+FFTY.US,D,20251203,000000,34.9051,35.09,34.55,35.01,119976,0
+FFTY.US,D,20251204,000000,34.84,35.44,34.84,35.39,169810,0
+FFTY.US,D,20251205,000000,35.6,35.62,35.18,35.26,80712,0
+FFTY.US,D,20251208,000000,35.6654,35.6654,35.18,35.18,77646,0
+FFTY.US,D,20251209,000000,35.13,35.4841,35.0705,35.19,43487,0
+FFTY.US,D,20251210,000000,35.115,35.87,35.04,35.67,98535,0
+FFTY.US,D,20251211,000000,35.49,36.09,35.055,35.93,70755,0
+FFTY.US,D,20251212,000000,35.75,36.08,34.41,34.62,134258,0
+FFTY.US,D,20251215,000000,34.973,35.21,34.3401,34.35,84788,0
+FFTY.US,D,20251216,000000,34.1,34.54,33.82,34.18,97926,0
+FFTY.US,D,20251217,000000,34.5,34.58,33.34,33.41,96460,0
+FFTY.US,D,20251218,000000,34.3,34.55,33.87,34.05,87788,0
+FFTY.US,D,20251219,000000,34.5,35.5,34.38,35.34,77866,0
+FFTY.US,D,20251222,000000,36,36.488,35.97,36.42,135859,0
+FFTY.US,D,20251223,000000,36.325,36.47,35.83,36.09,190259,0
+FFTY.US,D,20251224,000000,36.185,36.24,35.995,36.21,54686,0
+FFTY.US,D,20251226,000000,36.357,36.51,36.15,36.41,138779,0
+FFTY.US,D,20251229,000000,35.64,35.97,35.55,35.73,59380,0
+FFTY.US,D,20251230,000000,36.14,36.14,35.54,35.61,149776,0
+FFTY.US,D,20251231,000000,35.15,35.25,34.81,34.81,48298,0
+FFTY.US,D,20260102,000000,35.2155,35.38,34.32,34.86,83826,0
+FFTY.US,D,20260105,000000,35.32,35.59,35.06,35.53,80479,0
+FFTY.US,D,20260106,000000,35.755,36.7,35.7126,36.7,52453,0
+FFTY.US,D,20260107,000000,36.32,36.9325,36.25,36.75,79782,0
+FFTY.US,D,20260108,000000,36.44,36.585,35.94,36.24,65307,0
+FFTY.US,D,20260109,000000,36.4382,36.95,36.4382,36.62,105719,0
+FFTY.US,D,20260112,000000,36.7858,37.355,36.7089,37.35,145264,0
+FFTY.US,D,20260113,000000,37.165,37.31,36.87,37.15,126021,0
+FFTY.US,D,20260114,000000,37.34,37.4,36.64,37,44971,0
+FFTY.US,D,20260115,000000,37.13,37.4,37.035,37.04,94720,0
+FFTY.US,D,20260116,000000,37.28,37.48,36.92,37.17,92650,0
+FFTY.US,D,20260120,000000,37.275,38.06,37.25,37.79,101505,0
+FFTY.US,D,20260121,000000,38.06,38.29,36.92,37.51,147144,0
+FFTY.US,D,20260122,000000,37.77,38.445,37.5785,38.22,64275,0
+FFTY.US,D,20260123,000000,38.2,38.54,37.77,38.26,96747,0
+FFTY.US,D,20260126,000000,38.585,39.415,38.255,38.27,119431,0
+FFTY.US,D,20260127,000000,38.56,39.15,38.34,39.15,96861,0
+FFTY.US,D,20260128,000000,39.495,39.64,38.915,39.57,136357,0
+FFTY.US,D,20260129,000000,39.78,39.9,37.63,38.54,116410,0
+FFTY.US,D,20260130,000000,36.93,37.755,35.69,35.75,214047,0
+FFTY.US,D,20260202,000000,35.34,36.32,35.34,35.95,124799,0
+FFTY.US,D,20260203,000000,37,37.05,35.8723,36.93,115714,0
+FFTY.US,D,20260204,000000,37.21,37.38,34.48,35.56,215633,0
+FFTY.US,D,20260205,000000,34.65,35.565,34.235,34.25,109912,0
+FFTY.US,D,20260206,000000,35.365,36.52,35.22,36.43,83157,0
+FFTY.US,D,20260209,000000,36.7499,38.14,36.6,38.03,110751,0
+FFTY.US,D,20260210,000000,37.84,38.08,37.6542,37.9,38104,0
+FFTY.US,D,20260211,000000,38.82,38.82,37.51,38.79,80496,0
+FFTY.US,D,20260212,000000,38.84,39.05,37.13,37.16,130634,0
+FFTY.US,D,20260213,000000,37.4799,38.53,37.02,38.23,77530,0
+FFTY.US,D,20260217,000000,37.18,38.0799,36.72,37.74,45398,0
+FFTY.US,D,20260218,000000,38.06,38.73,37.8003,38.07,136867,0
diff --git a/daily/us/nyse etfs/1/flhy.us.txt b/daily/us/nyse etfs/1/flhy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..196772d7f03d6593adb6abc594894c4fdc5c3ea3
--- /dev/null
+++ b/daily/us/nyse etfs/1/flhy.us.txt	
@@ -0,0 +1,1854 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLHY.US,D,20180628,000000,22.1278,22.1278,22.1278,22.1278,175.55828816008,0
+FLHY.US,D,20180712,000000,22.0287,22.0287,22.0287,22.0287,62.555252103017,0
+FLHY.US,D,20180720,000000,22.2765,22.2765,22.2765,22.2765,113703.25129835,0
+FLHY.US,D,20180801,000000,22.2944,22.2944,22.2666,22.2666,912.09593388916,0
+FLHY.US,D,20180807,000000,22.3736,22.3984,22.3736,22.3984,682.05403905871,0
+FLHY.US,D,20180808,000000,22.3984,22.3984,22.3984,22.3984,52.465695312208,0
+FLHY.US,D,20180810,000000,22.331,22.331,22.331,22.331,113703.25129835,0
+FLHY.US,D,20180913,000000,22.2131,22.2131,22.2131,22.2131,1.0089556790809,0
+FLHY.US,D,20180914,000000,22.2131,22.2131,22.2131,22.2131,40.358227163237,0
+FLHY.US,D,20180928,000000,22.3518,22.3746,22.3518,22.3746,96014.240332699,0
+FLHY.US,D,20181001,000000,22.3746,22.3746,22.3746,22.3746,82.734365684636,0
+FLHY.US,D,20181003,000000,22.3746,22.3746,22.3746,22.3746,2.0179113581618,0
+FLHY.US,D,20181004,000000,22.3955,22.3955,22.3677,22.3677,568.04204732256,0
+FLHY.US,D,20181008,000000,22.3677,22.3677,22.3677,22.3677,40.358227163237,0
+FLHY.US,D,20181009,000000,22.2944,22.2944,22.2587,22.2587,1203.6841251435,0
+FLHY.US,D,20181011,000000,22.1972,22.1972,22.1972,22.1972,965.57058488045,0
+FLHY.US,D,20181012,000000,22.1972,22.1972,22.1972,22.1972,82.734365684636,0
+FLHY.US,D,20181015,000000,22.221,22.2399,22.221,22.2399,751.67198091529,0
+FLHY.US,D,20181016,000000,22.2399,22.2399,22.2399,22.2399,96262.443429753,0
+FLHY.US,D,20181017,000000,22.2587,22.2587,22.2587,22.2587,239.12249594218,0
+FLHY.US,D,20181018,000000,22.2587,22.2587,22.2587,22.2587,8.0716454326474,0
+FLHY.US,D,20181019,000000,22.2399,22.2399,22.2259,22.2399,2205.5771144709,0
+FLHY.US,D,20181022,000000,22.2319,22.2319,22.1824,22.1873,2720.1445108022,0
+FLHY.US,D,20181025,000000,22.1873,22.1873,22.1873,22.1873,29.259714693347,0
+FLHY.US,D,20181026,000000,22.004,22.004,21.999,21.999,542.81815534554,0
+FLHY.US,D,20181029,000000,21.999,21.999,21.999,21.999,75.671675931069,0
+FLHY.US,D,20181030,000000,21.999,21.999,21.999,21.999,19.170157902538,0
+FLHY.US,D,20181031,000000,22.002,22.002,22.002,22.002,3.0268670372428,0
+FLHY.US,D,20181101,000000,22.1189,22.1189,22.1189,22.1189,316.81208323141,0
+FLHY.US,D,20181102,000000,22.1189,22.1189,22.1189,22.1189,10.089556790809,0
+FLHY.US,D,20181105,000000,22.105,22.105,22.105,22.105,259.3016095238,0
+FLHY.US,D,20181106,000000,22.1804,22.1804,22.1655,22.1655,476.2270805262,0
+FLHY.US,D,20181107,000000,22.2249,22.2249,22.2249,22.2249,153.3612632203,0
+FLHY.US,D,20181109,000000,22.2081,22.2081,22.2081,22.2081,67.600030498422,0
+FLHY.US,D,20181112,000000,22.2081,22.2081,22.2081,22.2081,11.09851246989,0
+FLHY.US,D,20181115,000000,21.8444,21.8444,21.8444,21.8444,424.77034089307,0
+FLHY.US,D,20181116,000000,21.9068,21.9068,21.8979,21.8979,686.08986177503,0
+FLHY.US,D,20181120,000000,21.8979,21.8979,21.8979,21.8979,64.573163461179,0
+FLHY.US,D,20181123,000000,21.7185,21.7888,21.7185,21.7888,1313.6602941634,0
+FLHY.US,D,20181126,000000,21.7888,21.7888,21.7888,21.7888,12.107468148971,0
+FLHY.US,D,20181127,000000,21.771,21.771,21.771,21.771,848.53172610706,0
+FLHY.US,D,20181129,000000,21.8979,21.8979,21.8979,21.8979,205.82695853251,0
+FLHY.US,D,20181203,000000,22.0555,22.0555,21.9772,22.0049,1770.717216787,0
+FLHY.US,D,20181204,000000,21.9256,21.9544,21.9256,21.9544,449.99423287009,0
+FLHY.US,D,20181206,000000,21.8156,21.9682,21.8156,21.8979,2508.2638181952,0
+FLHY.US,D,20181207,000000,21.8603,21.8603,21.8295,21.8295,2316.5622391698,0
+FLHY.US,D,20181210,000000,21.7383,21.8335,21.7383,21.8335,336.99119681303,0
+FLHY.US,D,20181211,000000,21.8603,21.8612,21.8603,21.8612,158.40604161571,0
+FLHY.US,D,20181212,000000,21.9494,21.9494,21.9494,21.9494,108.96721334074,0
+FLHY.US,D,20181213,000000,21.9692,22,21.9692,22,122.08363716879,0
+FLHY.US,D,20181214,000000,21.9692,21.9692,21.9068,21.9395,1823.1829120992,0
+FLHY.US,D,20181217,000000,21.8146,21.8146,21.8146,21.8146,143.27170642949,0
+FLHY.US,D,20181218,000000,21.7611,21.7611,21.7611,21.7611,101.90452358717,0
+FLHY.US,D,20181219,000000,21.7423,21.7423,21.5669,21.5669,587.2122052251,0
+FLHY.US,D,20181220,000000,21.4102,21.4102,21.4102,21.4102,67.600030498422,0
+FLHY.US,D,20181221,000000,21.3231,21.3231,21.3231,21.3231,33.295537409671,0
+FLHY.US,D,20181224,000000,21.2388,21.2388,21.1575,21.1575,558.96144621083,0
+FLHY.US,D,20181226,000000,21.105,21.4509,21.105,21.4509,1073.5288425421,0
+FLHY.US,D,20181227,000000,21.326,21.4568,21.3181,21.4568,1739.4395907355,0
+FLHY.US,D,20181228,000000,21.4796,21.5123,21.4043,21.4509,5320.2232957937,0
+FLHY.US,D,20181231,000000,21.4697,21.4895,21.4697,21.4895,140.24483939225,0
+FLHY.US,D,20190102,000000,21.4043,21.445,21.3884,21.445,928.23922475445,0
+FLHY.US,D,20190103,000000,21.4043,21.4796,21.4023,21.4023,1767.6903497498,0
+FLHY.US,D,20190104,000000,21.7037,21.7363,21.7037,21.7363,392.48375916248,0
+FLHY.US,D,20190107,000000,21.8651,21.9276,21.8651,21.9276,1749.5291475263,0
+FLHY.US,D,20190108,000000,22.1179,22.1179,22.0357,22.0911,2417.4578070779,0
+FLHY.US,D,20190109,000000,22.2031,22.2141,22.1674,22.1674,1355.0274770057,0
+FLHY.US,D,20190110,000000,22.0713,22.2339,22.0713,22.2339,356.16135471557,0
+FLHY.US,D,20190111,000000,22.2428,22.2428,22.2091,22.2091,966.57954055953,0
+FLHY.US,D,20190114,000000,22.1278,22.2081,22.1179,22.1506,2656.5803030201,0
+FLHY.US,D,20190115,000000,22.2339,22.2517,22.222,22.222,1066.4661527885,0
+FLHY.US,D,20190116,000000,22.3895,22.3974,22.3458,22.3458,1279.3558010746,0
+FLHY.US,D,20190117,000000,22.2894,22.33,22.2894,22.33,399.54644891605,0
+FLHY.US,D,20190118,000000,22.3756,22.3756,22.3756,22.3756,12.107468148971,0
+FLHY.US,D,20190122,000000,22.2963,22.2963,22.2963,22.2963,92.823922475445,0
+FLHY.US,D,20190123,000000,22.331,22.331,22.331,22.331,119.05677013155,0
+FLHY.US,D,20190124,000000,22.3895,22.3895,22.3707,22.3707,445.95841015377,0
+FLHY.US,D,20190125,000000,22.3716,22.4014,22.3716,22.4014,108.96721334074,0
+FLHY.US,D,20190128,000000,22.3964,22.3964,22.3548,22.3677,2345.8219538632,0
+FLHY.US,D,20190129,000000,22.3845,22.3845,22.3845,22.3845,82.734365684636,0
+FLHY.US,D,20190130,000000,22.5481,22.5481,22.5481,22.5481,1.0089556790809,0
+FLHY.US,D,20190131,000000,22.6254,22.6254,22.6254,22.6254,1.0089556790809,0
+FLHY.US,D,20190201,000000,22.6482,22.6482,22.6045,22.6045,216.9254710024,0
+FLHY.US,D,20190204,000000,22.5867,22.6551,22.5867,22.6551,689.11672881227,0
+FLHY.US,D,20190205,000000,22.7661,22.7661,22.7661,22.7661,1.0089556790809,0
+FLHY.US,D,20190206,000000,22.7503,22.7859,22.7374,22.7374,300.66879236612,0
+FLHY.US,D,20190207,000000,22.662,22.662,22.662,22.662,8.0716454326474,0
+FLHY.US,D,20190208,000000,22.676,22.6858,22.6045,22.6442,1567.9171252918,0
+FLHY.US,D,20190211,000000,22.6482,22.6482,22.6482,22.6482,28.250759014266,0
+FLHY.US,D,20190212,000000,22.7671,22.7671,22.7671,22.7671,100.89556790809,0
+FLHY.US,D,20190213,000000,22.7324,22.7324,22.7324,22.7324,5.0447783954046,0
+FLHY.US,D,20190214,000000,22.7423,22.7423,22.7423,22.7423,20.179113581618,0
+FLHY.US,D,20190215,000000,22.7869,22.7869,22.7869,22.7869,6.0537340744856,0
+FLHY.US,D,20190219,000000,22.7869,22.8157,22.7869,22.8157,268.38221063553,0
+FLHY.US,D,20190220,000000,22.8236,22.8236,22.8236,22.8236,1.0089556790809,0
+FLHY.US,D,20190221,000000,22.8474,22.8573,22.7789,22.8107,1897.8456323512,0
+FLHY.US,D,20190222,000000,22.8236,22.8236,22.8236,22.8236,5.0447783954046,0
+FLHY.US,D,20190225,000000,22.884,22.884,22.8434,22.8434,166.47768704835,0
+FLHY.US,D,20190226,000000,22.884,22.884,22.884,22.884,6.0537340744856,0
+FLHY.US,D,20190227,000000,22.884,22.9673,22.884,22.9078,1444.8245324439,0
+FLHY.US,D,20190228,000000,22.9098,22.9098,22.9098,22.9098,1.0089556790809,0
+FLHY.US,D,20190301,000000,22.9118,22.9812,22.9118,22.9812,1604.2395297387,0
+FLHY.US,D,20190304,000000,22.9643,22.9643,22.9643,22.9643,61.546296423936,0
+FLHY.US,D,20190305,000000,22.9822,22.9822,22.9713,22.9713,810.19141030198,0
+FLHY.US,D,20190306,000000,22.9574,22.9574,22.9168,22.9168,443.94049879561,0
+FLHY.US,D,20190307,000000,22.8722,22.8722,22.8722,22.8722,21.188069260699,0
+FLHY.US,D,20190308,000000,22.8404,22.8573,22.8404,22.8573,441.92258743745,0
+FLHY.US,D,20190311,000000,22.9207,22.9207,22.9207,22.9207,13.116423828052,0
+FLHY.US,D,20190312,000000,22.9623,22.9623,22.9623,22.9623,10.089556790809,0
+FLHY.US,D,20190313,000000,23.0248,23.0248,23.0248,23.0248,13.116423828052,0
+FLHY.US,D,20190314,000000,23.0248,23.0248,23.0248,23.0248,13.116423828052,0
+FLHY.US,D,20190315,000000,23.0744,23.0744,23.0744,23.0744,11.09851246989,0
+FLHY.US,D,20190318,000000,23.0922,23.0922,23.0198,23.0694,607.39131880672,0
+FLHY.US,D,20190319,000000,23.0654,23.0654,23.0654,23.0654,40.358227163237,0
+FLHY.US,D,20190320,000000,23.0446,23.1586,23.0446,23.1586,562.99726892716,0
+FLHY.US,D,20190321,000000,23.1755,23.1755,23.1755,23.1755,30.268670372428,0
+FLHY.US,D,20190322,000000,23.0882,23.0882,23.0882,23.0882,13.116423828052,0
+FLHY.US,D,20190325,000000,23.0971,23.0971,23.0971,23.0971,38.340315805075,0
+FLHY.US,D,20190326,000000,23.1269,23.1635,23.116,23.116,1863.5411392625,0
+FLHY.US,D,20190327,000000,23.1517,23.1517,23.1517,23.1517,5.0447783954046,0
+FLHY.US,D,20190328,000000,23.2072,23.2072,23.2072,23.2072,57.510473707613,0
+FLHY.US,D,20190329,000000,23.2498,23.2498,23.2498,23.2498,5.0447783954046,0
+FLHY.US,D,20190401,000000,23.2885,23.2885,23.2885,23.2885,1.0089556790809,0
+FLHY.US,D,20190402,000000,23.2756,23.2756,23.2756,23.2756,82.734365684636,0
+FLHY.US,D,20190403,000000,23.2934,23.2934,23.2934,23.2934,1.0089556790809,0
+FLHY.US,D,20190404,000000,23.2557,23.3201,23.2557,23.3201,838.44216931625,0
+FLHY.US,D,20190405,000000,23.3578,23.3578,23.3578,23.3578,9.0806011117283,0
+FLHY.US,D,20190408,000000,23.2934,23.3529,23.2934,23.3529,2085.5113886603,0
+FLHY.US,D,20190409,000000,23.3578,23.3578,23.3578,23.3578,1.0089556790809,0
+FLHY.US,D,20190410,000000,23.4381,23.4381,23.4153,23.4153,288.56132421714,0
+FLHY.US,D,20190411,000000,23.4549,23.4738,23.451,23.4599,840.46008067441,0
+FLHY.US,D,20190412,000000,23.4887,23.4887,23.4887,23.4887,79.707498647393,0
+FLHY.US,D,20190415,000000,23.4787,23.4787,23.4787,23.4787,1.0089556790809,0
+FLHY.US,D,20190416,000000,23.4887,23.4887,23.4887,23.4887,1.0089556790809,0
+FLHY.US,D,20190417,000000,23.4708,23.4708,23.4599,23.4599,565.01518028532,0
+FLHY.US,D,20190418,000000,23.4292,23.4688,23.4282,23.4688,1123.9766264962,0
+FLHY.US,D,20190422,000000,23.442,23.442,23.442,23.442,69.617941856584,0
+FLHY.US,D,20190423,000000,23.5273,23.5273,23.5273,23.5273,1.0089556790809,0
+FLHY.US,D,20190424,000000,23.559,23.559,23.5135,23.5135,125.11050420603,0
+FLHY.US,D,20190425,000000,23.445,23.5035,23.445,23.5035,173.54037680192,0
+FLHY.US,D,20190426,000000,23.5223,23.5223,23.5223,23.5223,1.0089556790809,0
+FLHY.US,D,20190429,000000,23.5303,23.5303,23.5303,23.5303,1.0089556790809,0
+FLHY.US,D,20190430,000000,23.5451,23.5451,23.5451,23.5451,23.205980618861,0
+FLHY.US,D,20190501,000000,23.563,23.5738,23.4936,23.4936,305.71357076152,0
+FLHY.US,D,20190502,000000,23.5035,23.5035,23.5035,23.5035,77.689587289231,0
+FLHY.US,D,20190503,000000,23.5451,23.5451,23.5451,23.5451,14.125379507133,0
+FLHY.US,D,20190506,000000,23.4867,23.5451,23.4867,23.5451,232.05980618861,0
+FLHY.US,D,20190507,000000,23.4162,23.4162,23.4162,23.4162,149.32544050398,0
+FLHY.US,D,20190508,000000,23.4242,23.4242,23.4242,23.4242,6.0537340744856,0
+FLHY.US,D,20190509,000000,23.3964,23.3964,23.3964,23.3964,60.537340744855,0
+FLHY.US,D,20190510,000000,23.4797,23.4936,23.4104,23.452,440.91363175836,0
+FLHY.US,D,20190513,000000,23.2973,23.2973,23.2973,23.2973,23.205980618861,0
+FLHY.US,D,20190514,000000,23.3429,23.3429,23.3419,23.3419,250.22100841207,0
+FLHY.US,D,20190515,000000,23.3707,23.3707,23.3707,23.3707,59.528385065775,0
+FLHY.US,D,20190516,000000,23.4222,23.4282,23.4222,23.4282,285.5344571799,0
+FLHY.US,D,20190517,000000,23.4272,23.4272,23.4272,23.4272,23.205980618861,0
+FLHY.US,D,20190520,000000,23.3915,23.4242,23.3915,23.4064,681.04508337962,0
+FLHY.US,D,20190521,000000,23.4688,23.4688,23.4688,23.4688,23.205980618861,0
+FLHY.US,D,20190522,000000,23.4936,23.4936,23.4678,23.4688,758.73467066886,0
+FLHY.US,D,20190523,000000,23.4192,23.4192,23.3747,23.3747,325.89268434314,0
+FLHY.US,D,20190524,000000,23.337,23.337,23.337,23.337,51.456739633127,0
+FLHY.US,D,20190528,000000,23.336,23.336,23.336,23.336,73.653764572908,0
+FLHY.US,D,20190529,000000,23.3023,23.3023,23.3023,23.3023,11.09851246989,0
+FLHY.US,D,20190530,000000,23.3161,23.3181,23.3161,23.3181,1096.734823161,0
+FLHY.US,D,20190531,000000,23.1665,23.1665,23.1665,23.1665,70.626897535665,0
+FLHY.US,D,20190603,000000,23.1745,23.1745,23.1745,23.1745,9.0806011117283,0
+FLHY.US,D,20190604,000000,23.3816,23.3816,23.3816,23.3816,22.19702493978,0
+FLHY.US,D,20190605,000000,23.3618,23.3896,23.3618,23.3896,243.1583186585,0
+FLHY.US,D,20190606,000000,23.3628,23.443,23.3628,23.443,215.91651532332,0
+FLHY.US,D,20190607,000000,23.5253,23.5253,23.5253,23.5253,21.188069260699,0
+FLHY.US,D,20190610,000000,23.5333,23.5333,23.5333,23.5333,1.0089556790809,0
+FLHY.US,D,20190611,000000,23.5868,23.5868,23.561,23.564,578.13160411337,0
+FLHY.US,D,20190612,000000,23.5818,23.5868,23.5333,23.5333,456.04796694458,0
+FLHY.US,D,20190613,000000,23.5956,23.5956,23.5956,23.5956,1.0089556790809,0
+FLHY.US,D,20190614,000000,23.5996,23.5996,23.5996,23.5996,1.0089556790809,0
+FLHY.US,D,20190617,000000,23.5719,23.5719,23.5719,23.5719,84.752277042798,0
+FLHY.US,D,20190618,000000,23.6909,23.6909,23.6909,23.6909,330.93746273854,0
+FLHY.US,D,20190619,000000,23.7454,23.8237,23.7454,23.8237,500.44201682414,0
+FLHY.US,D,20190620,000000,23.9941,24.004,23.9356,23.9356,1405.4752609597,0
+FLHY.US,D,20190621,000000,23.8891,23.8891,23.8891,23.8891,57.510473707613,0
+FLHY.US,D,20190624,000000,23.9316,23.9406,23.8722,23.8722,228.02398347229,0
+FLHY.US,D,20190625,000000,23.782,23.782,23.782,23.782,11.09851246989,0
+FLHY.US,D,20190626,000000,23.8266,23.8266,23.786,23.786,439.90467607928,0
+FLHY.US,D,20190627,000000,23.8613,23.8613,23.8613,23.8613,57.510473707613,0
+FLHY.US,D,20190628,000000,23.8533,23.8771,23.8533,23.8771,426.78825225123,0
+FLHY.US,D,20190701,000000,23.9684,23.9684,23.8653,23.9218,710.30479807297,0
+FLHY.US,D,20190702,000000,23.9406,23.9406,23.9406,23.9406,8.0716454326474,0
+FLHY.US,D,20190703,000000,24.004,24.004,24.004,24.004,5.0447783954046,0
+FLHY.US,D,20190705,000000,23.898,23.898,23.898,23.898,1.0089556790809,0
+FLHY.US,D,20190708,000000,23.9069,23.9069,23.9069,23.9069,149.32544050398,0
+FLHY.US,D,20190709,000000,23.8355,23.8742,23.8355,23.8742,401.56436027421,0
+FLHY.US,D,20190710,000000,23.8653,23.9584,23.8653,23.898,2090.5561670557,0
+FLHY.US,D,20190711,000000,23.893,23.893,23.8603,23.8603,536.76442127105,0
+FLHY.US,D,20190712,000000,23.893,23.893,23.893,23.893,38.340315805075,0
+FLHY.US,D,20190715,000000,23.898,23.898,23.898,23.898,90.806011117283,0
+FLHY.US,D,20190716,000000,23.8455,23.8455,23.8455,23.8455,171.52246544376,0
+FLHY.US,D,20190717,000000,23.8355,23.8355,23.8355,23.8355,41.367182842318,0
+FLHY.US,D,20190718,000000,23.8306,23.8306,23.8306,23.8306,16.143290865295,0
+FLHY.US,D,20190719,000000,23.7998,23.7998,23.7998,23.7998,41.367182842318,0
+FLHY.US,D,20190722,000000,23.8405,23.8405,23.8405,23.8405,41.367182842318,0
+FLHY.US,D,20190723,000000,23.899,23.899,23.899,23.899,12.107468148971,0
+FLHY.US,D,20190724,000000,23.9446,23.9446,23.9267,23.9267,201.79113581619,0
+FLHY.US,D,20190725,000000,23.9168,23.9168,23.9168,23.9168,47.420916916803,0
+FLHY.US,D,20190726,000000,24.004,24.004,24.004,24.004,432.84198632572,0
+FLHY.US,D,20190729,000000,23.9674,23.9862,23.9604,23.9862,1211.7557705762,0
+FLHY.US,D,20190730,000000,23.9872,23.9872,23.9872,23.9872,19.170157902538,0
+FLHY.US,D,20190731,000000,23.9534,23.9534,23.9534,23.9534,1.0089556790809,0
+FLHY.US,D,20190801,000000,24.004,24.0317,23.9267,23.9267,2652.5444803038,0
+FLHY.US,D,20190802,000000,23.9148,23.9674,23.9148,23.9436,1237.9886182323,0
+FLHY.US,D,20190805,000000,23.6482,23.6759,23.6185,23.6681,2040.1083831016,0
+FLHY.US,D,20190806,000000,23.778,23.8127,23.778,23.8127,104.93139062442,0
+FLHY.US,D,20190807,000000,23.79,23.79,23.79,23.79,134.19110531776,0
+FLHY.US,D,20190808,000000,23.8425,23.8425,23.8425,23.8425,16.143290865295,0
+FLHY.US,D,20190809,000000,23.8246,23.8246,23.8246,23.8246,11.09851246989,0
+FLHY.US,D,20190812,000000,23.7722,23.7722,23.7722,23.7722,21.188069260699,0
+FLHY.US,D,20190813,000000,23.8078,23.9019,23.8078,23.8771,1220.8363716879,0
+FLHY.US,D,20190814,000000,23.7136,23.7136,23.6621,23.6621,481.2718589216,0
+FLHY.US,D,20190815,000000,23.6859,23.7315,23.6661,23.7315,620.50774263477,0
+FLHY.US,D,20190816,000000,23.8543,23.8543,23.8207,23.8207,264.3463879192,0
+FLHY.US,D,20190819,000000,23.8901,23.8901,23.8901,23.8901,206.83591421159,0
+FLHY.US,D,20190820,000000,23.8345,23.8643,23.8345,23.8643,252.23891977023,0
+FLHY.US,D,20190821,000000,23.9624,23.9624,23.9624,23.9624,21.188069260699,0
+FLHY.US,D,20190822,000000,23.9713,23.9713,23.9713,23.9713,21.188069260699,0
+FLHY.US,D,20190823,000000,24.0239,24.0239,23.8633,23.8633,221.9702493978,0
+FLHY.US,D,20190826,000000,24.0317,24.0317,23.9674,23.9763,888.88995327029,0
+FLHY.US,D,20190827,000000,24.006,24.006,24.006,24.006,35.313448767832,0
+FLHY.US,D,20190828,000000,24.0497,24.0497,24.0497,24.0497,21.188069260699,0
+FLHY.US,D,20190829,000000,24.1338,24.1338,24.116,24.116,138.22692803409,0
+FLHY.US,D,20190830,000000,24.1091,24.1091,24.1091,24.1091,2.0179113581618,0
+FLHY.US,D,20190903,000000,24.0417,24.0565,24.0011,24.0565,484.29872595884,0
+FLHY.US,D,20190904,000000,24.0922,24.1348,24.0506,24.111,2828.1027684638,0
+FLHY.US,D,20190905,000000,24.1676,24.1676,24.1676,24.1676,69.617941856584,0
+FLHY.US,D,20190906,000000,24.1953,24.1953,24.1953,24.1953,6.0537340744856,0
+FLHY.US,D,20190909,000000,24.2241,24.2241,24.2241,24.2241,64.573163461179,0
+FLHY.US,D,20190910,000000,24.2528,24.2528,24.2528,24.2528,12.107468148971,0
+FLHY.US,D,20190911,000000,24.2329,24.2329,24.2329,24.2329,3.0268670372428,0
+FLHY.US,D,20190912,000000,24.2389,24.2776,24.2389,24.2479,1528.5678538076,0
+FLHY.US,D,20190913,000000,24.2855,24.2855,24.2429,24.2429,634.6331221419,0
+FLHY.US,D,20190916,000000,24.3331,24.3331,24.2865,24.2865,320.84790594773,0
+FLHY.US,D,20190917,000000,24.343,24.343,24.343,24.343,276.45385606817,0
+FLHY.US,D,20190918,000000,24.2865,24.338,24.2865,24.338,122562.89111636,0
+FLHY.US,D,20190919,000000,24.343,24.3509,24.2776,24.3014,2230.8010064479,0
+FLHY.US,D,20190920,000000,24.3797,24.3797,24.3539,24.3539,497762.2305405,0
+FLHY.US,D,20190923,000000,24.3331,24.3697,24.3331,24.346,545314.31169559,0
+FLHY.US,D,20190924,000000,24.3985,24.3985,24.3935,24.3935,502.4599281823,0
+FLHY.US,D,20190925,000000,24.3598,24.3598,24.3598,24.3598,98.877656549931,0
+FLHY.US,D,20190926,000000,24.3291,24.3797,24.3282,24.3282,4562.4975808039,0
+FLHY.US,D,20190927,000000,24.3152,24.343,24.2914,24.2914,991.80343253655,0
+FLHY.US,D,20190930,000000,24.2677,24.3014,24.2677,24.3014,862.65710561419,0
+FLHY.US,D,20191001,000000,24.2577,24.2587,24.2577,24.2587,264.3463879192,0
+FLHY.US,D,20191002,000000,24.1438,24.2003,24.1398,24.1398,437744.50197037,0
+FLHY.US,D,20191003,000000,24.0972,24.1398,24.0357,24.1398,694.16150720768,0
+FLHY.US,D,20191004,000000,24.1963,24.1963,24.1636,24.1636,1074.5377982212,0
+FLHY.US,D,20191007,000000,24.2003,24.2677,24.1854,24.1903,18545.614337186,0
+FLHY.US,D,20191008,000000,24.2003,24.2003,24.0972,24.123,487272.1183451,0
+FLHY.US,D,20191009,000000,24.2776,24.2776,24.2101,24.2181,1315.6782055215,0
+FLHY.US,D,20191010,000000,24.2429,24.2776,24.2429,24.2528,401.56436027421,0
+FLHY.US,D,20191011,000000,24.3489,24.3489,24.3489,24.3489,11.09851246989,0
+FLHY.US,D,20191014,000000,24.3885,24.3885,24.3559,24.3559,1586.0783275152,0
+FLHY.US,D,20191015,000000,24.4371,24.4986,24.4223,24.4461,4269.9004338705,0
+FLHY.US,D,20191016,000000,24.453,24.461,24.4263,24.461,1281.3737124328,0
+FLHY.US,D,20191017,000000,24.4848,24.4848,24.4302,24.458,1200.6572581063,0
+FLHY.US,D,20191018,000000,24.4361,24.4828,24.4263,24.4639,1721.2783885121,0
+FLHY.US,D,20191021,000000,24.5491,24.5491,24.4629,24.5026,4980.2052319434,0
+FLHY.US,D,20191022,000000,24.4976,24.4976,24.4976,24.4976,11.09851246989,0
+FLHY.US,D,20191023,000000,24.5551,24.5551,24.5343,24.5343,323.87477298498,0
+FLHY.US,D,20191024,000000,24.5234,24.5452,24.5234,24.5452,619.49878695569,0
+FLHY.US,D,20191025,000000,24.6215,24.6215,24.5581,24.6096,1064.4482414304,0
+FLHY.US,D,20191028,000000,24.6512,24.6512,24.5769,24.6155,1528.5678538076,0
+FLHY.US,D,20191029,000000,24.6314,24.6314,24.5313,24.5729,968.59745191769,0
+FLHY.US,D,20191030,000000,24.6215,24.6215,24.4966,24.5631,4872.2469742818,0
+FLHY.US,D,20191031,000000,24.5491,24.5581,24.4629,24.4976,7459.2093354453,0
+FLHY.US,D,20191101,000000,24.5729,24.5729,24.5452,24.5452,777.90482857139,0
+FLHY.US,D,20191104,000000,24.6314,24.6314,24.5631,24.5631,1978.5620866777,0
+FLHY.US,D,20191105,000000,24.6215,24.6215,24.4926,24.5501,926.22131339629,0
+FLHY.US,D,20191106,000000,24.5859,24.5859,24.5541,24.5631,3398.1627271446,0
+FLHY.US,D,20191107,000000,24.5581,24.5679,24.5283,24.5283,4359.6974893087,0
+FLHY.US,D,20191108,000000,24.5491,24.5491,24.4926,24.4926,1029.1347926625,0
+FLHY.US,D,20191111,000000,24.5026,24.5026,24.4818,24.4876,1693.0276294978,0
+FLHY.US,D,20191112,000000,24.5313,24.5313,24.4798,24.4876,2519.3623306651,0
+FLHY.US,D,20191113,000000,24.4728,24.4748,24.4629,24.4748,1437.7618426903,0
+FLHY.US,D,20191114,000000,24.4451,24.454,24.4203,24.4203,578.13160411337,0
+FLHY.US,D,20191115,000000,24.5313,24.5402,24.5095,24.5095,2865.4341285898,0
+FLHY.US,D,20191118,000000,24.4728,24.5313,24.4678,24.4876,11875.408342782,0
+FLHY.US,D,20191119,000000,24.5026,24.5026,24.3965,24.4065,4414.181095979,0
+FLHY.US,D,20191120,000000,24.4153,24.4153,24.3687,24.3697,3863.2912952009,0
+FLHY.US,D,20191121,000000,24.342,24.3876,24.342,24.3787,1691.0097181396,0
+FLHY.US,D,20191122,000000,24.3658,24.4065,24.3658,24.3965,5587.5965507502,0
+FLHY.US,D,20191125,000000,24.4253,24.4629,24.4153,24.452,3678.6524059291,0
+FLHY.US,D,20191126,000000,24.5124,24.5124,24.4876,24.4996,1181.4871002038,0
+FLHY.US,D,20191127,000000,24.4828,24.5313,24.4828,24.5174,1837.3082916064,0
+FLHY.US,D,20191129,000000,24.4788,24.4788,24.4788,24.4788,122.08363716879,0
+FLHY.US,D,20191202,000000,24.4728,24.5026,24.4352,24.4728,4153.8705307762,0
+FLHY.US,D,20191203,000000,24.4451,24.5214,24.4451,24.5075,3127.7626051509,0
+FLHY.US,D,20191204,000000,24.5224,24.5264,24.5224,24.5264,366.25091150638,0
+FLHY.US,D,20191205,000000,24.5491,24.5591,24.5283,24.5591,899.98846574019,0
+FLHY.US,D,20191206,000000,24.6096,24.6225,24.6096,24.6225,1005.9288120437,0
+FLHY.US,D,20191209,000000,24.6185,24.6423,24.6096,24.6235,4056.0018299053,0
+FLHY.US,D,20191210,000000,24.6185,24.6522,24.6185,24.6334,942.36460426158,0
+FLHY.US,D,20191211,000000,24.6423,24.678,24.6423,24.678,987.76760982023,0
+FLHY.US,D,20191212,000000,24.7681,24.7681,24.7553,24.7553,336.99119681303,0
+FLHY.US,D,20191213,000000,24.8049,24.8049,24.7831,24.7831,856.60337153971,0
+FLHY.US,D,20191216,000000,24.8286,24.8524,24.8148,24.8396,1704.1261419677,0
+FLHY.US,D,20191217,000000,24.8524,24.901,24.8484,24.901,1375.2065905873,0
+FLHY.US,D,20191218,000000,24.9684,24.9773,24.9615,24.9615,328.91955138038,0
+FLHY.US,D,20191219,000000,24.9585,24.9932,24.9585,24.9823,3032.9207713173,0
+FLHY.US,D,20191220,000000,25.0031,25.0031,24.9684,24.9684,1204.6930808226,0
+FLHY.US,D,20191223,000000,24.9733,24.9833,24.9635,24.9635,587.2122052251,0
+FLHY.US,D,20191224,000000,24.9733,24.9733,24.9733,24.9733,143.27170642949,0
+FLHY.US,D,20191226,000000,25.013,25.0328,25.008,25.019,2356.920466333,0
+FLHY.US,D,20191227,000000,25.0308,25.0378,25.0308,25.0308,215.91651532332,0
+FLHY.US,D,20191230,000000,25.013,25.013,24.9595,24.9635,3566.6583255511,0
+FLHY.US,D,20191231,000000,24.9317,24.9694,24.9317,24.9694,305.71357076152,0
+FLHY.US,D,20200102,000000,25.0616,25.0715,25.0328,25.0546,7242.2838644429,0
+FLHY.US,D,20200103,000000,24.9833,25.0616,24.9833,25.0477,712.32270943113,0
+FLHY.US,D,20200106,000000,25.013,25.0428,25.013,25.0278,9800.9954665921,0
+FLHY.US,D,20200107,000000,25.0378,25.0428,25.013,25.013,1133.0572276079,0
+FLHY.US,D,20200108,000000,25.013,25.0428,25.013,25.018,3725.0643671668,0
+FLHY.US,D,20200109,000000,25.0715,25.0715,25.0715,25.0715,279.48072310542,0
+FLHY.US,D,20200110,000000,25.0675,25.0903,25.0675,25.0774,750.66302523621,0
+FLHY.US,D,20200113,000000,25.1101,25.1101,25.0992,25.0992,1045.2780835278,0
+FLHY.US,D,20200114,000000,25.1279,25.1279,25.1091,25.1091,444.94945447469,0
+FLHY.US,D,20200115,000000,25.1478,25.1478,25.1478,25.1478,38.340315805075,0
+FLHY.US,D,20200116,000000,25.1587,25.1944,25.1577,25.1944,1830.2456018528,0
+FLHY.US,D,20200117,000000,25.1934,25.1934,25.1746,25.1805,2713.0818210486,0
+FLHY.US,D,20200121,000000,25.1934,25.1934,25.1249,25.1249,2700.9743528996,0
+FLHY.US,D,20200122,000000,25.1567,25.1567,25.1567,25.1567,203.80904717435,0
+FLHY.US,D,20200123,000000,25.1279,25.1279,25.1191,25.1211,1608.275352455,0
+FLHY.US,D,20200124,000000,25.0616,25.0616,25.0229,25.0328,1087.6542220492,0
+FLHY.US,D,20200127,000000,24.8416,24.8416,24.8416,24.8416,182.62097791365,0
+FLHY.US,D,20200128,000000,24.9297,25.019,24.9297,24.9882,1823.1829120992,0
+FLHY.US,D,20200129,000000,25.007,25.007,25.0031,25.0031,109.97616901982,0
+FLHY.US,D,20200130,000000,25.0229,25.0566,25.0229,25.0566,22660.135596479,0
+FLHY.US,D,20200131,000000,24.8138,24.8326,24.7731,24.788,3064.1983973688,0
+FLHY.US,D,20200203,000000,24.1943,24.8604,24.1943,24.8019,5381.7695922177,0
+FLHY.US,D,20200204,000000,24.8802,24.9049,24.8802,24.8842,4016445.722507,0
+FLHY.US,D,20200205,000000,24.9753,24.9962,24.9654,24.9962,937.31982586618,0
+FLHY.US,D,20200206,000000,25.0457,25.0457,25.0418,25.0418,1061.4213743931,0
+FLHY.US,D,20200207,000000,24.9733,25.0328,24.9733,25.019,1343.9289645358,0
+FLHY.US,D,20200210,000000,25.0229,25.0457,25.0229,25.0457,243.1583186585,0
+FLHY.US,D,20200211,000000,25.0626,25.0626,25.0626,25.0626,92.823922475445,0
+FLHY.US,D,20200212,000000,25.1151,25.1537,25.1151,25.1537,203.80904717435,0
+FLHY.US,D,20200213,000000,25.1191,25.1221,25.1191,25.1191,836.42425795809,0
+FLHY.US,D,20200214,000000,25.1191,25.1191,25.1002,25.1181,1316.6871612006,0
+FLHY.US,D,20200218,000000,25.0814,25.0913,25.0814,25.0814,970.61536327585,0
+FLHY.US,D,20200219,000000,25.1071,25.1191,25.1002,25.1051,1084.627355012,0
+FLHY.US,D,20200220,000000,25.1191,25.1191,25.0814,25.1051,2661.6250814155,0
+FLHY.US,D,20200221,000000,25.0814,25.0814,25.0715,25.0764,1280.3647567537,0
+FLHY.US,D,20200224,000000,24.8326,24.8802,24.8266,24.8266,2535.5056215304,0
+FLHY.US,D,20200225,000000,24.8792,24.8802,24.6384,24.6384,16939.35689609,0
+FLHY.US,D,20200226,000000,24.6899,24.7483,24.6304,24.7196,4372.8139131367,0
+FLHY.US,D,20200227,000000,24.6304,24.6304,24.3678,24.3678,396.5195818788,0
+FLHY.US,D,20200228,000000,24.0685,24.4223,24.0685,24.4223,116431.46745458,0
+FLHY.US,D,20200302,000000,24.345,24.5679,24.345,24.5679,6692.4030193438,0
+FLHY.US,D,20200303,000000,24.5194,24.68,24.4104,24.5174,6159.674420789,0
+FLHY.US,D,20200304,000000,24.681,24.8158,24.681,24.8158,1096.734823161,0
+FLHY.US,D,20200305,000000,24.6502,24.6502,24.5452,24.5452,10518.362954418,0
+FLHY.US,D,20200306,000000,24.3084,24.3084,24.3084,24.3084,61.546296423936,0
+FLHY.US,D,20200309,000000,22.9931,23.1933,22.9931,23.1586,6069.8773653508,0
+FLHY.US,D,20200310,000000,23.4222,23.6591,23.2597,23.6591,1854.4605381507,0
+FLHY.US,D,20200311,000000,23.0962,23.2597,23.0248,23.1021,5089.1724452842,0
+FLHY.US,D,20200312,000000,21.991,22.5917,21.991,22.1784,571.0689143598,0
+FLHY.US,D,20200313,000000,22.3538,22.8276,22.2587,22.8276,2146.0487294051,0
+FLHY.US,D,20200316,000000,21.6867,21.9812,21.5223,21.5223,20749.173540299,0
+FLHY.US,D,20200317,000000,21.8384,21.8671,21.6769,21.6769,1532.6036765239,0
+FLHY.US,D,20200318,000000,21.2676,21.2676,20.6253,20.7779,3370.9209238094,0
+FLHY.US,D,20200319,000000,19.9692,20.331,19.8374,19.9245,14031.546628979,0
+FLHY.US,D,20200320,000000,19.6837,19.8254,19.5013,19.5489,4326.401951899,0
+FLHY.US,D,20200323,000000,19.3973,19.5013,19.0534,19.4062,27907.714083378,0
+FLHY.US,D,20200324,000000,19.7213,19.7848,19.5975,19.7848,2255.0159427459,0
+FLHY.US,D,20200325,000000,19.9979,20.3944,19.9979,20.1971,9326.7862974241,0
+FLHY.US,D,20200326,000000,20.6768,21.0267,20.6768,21.0267,339.00910817119,0
+FLHY.US,D,20200327,000000,20.9603,21.2844,20.7333,21.0802,2322.6159732443,0
+FLHY.US,D,20200330,000000,21.3924,21.8483,21.2933,21.8483,73394.462963383,0
+FLHY.US,D,20200331,000000,21.8573,21.9147,21.5976,21.5976,152369.45978777,0
+FLHY.US,D,20200401,000000,21.2715,21.2715,21.2715,21.2715,46.411961237723,0
+FLHY.US,D,20200402,000000,21.4578,21.4578,21.4578,21.4578,123.09259284787,0
+FLHY.US,D,20200403,000000,21.2804,21.2804,21.2804,21.2804,1.0089556790809,0
+FLHY.US,D,20200406,000000,21.4747,21.5113,21.3577,21.5113,25930.16095238,0
+FLHY.US,D,20200407,000000,21.4182,21.4182,21.4182,21.4182,84.752277042798,0
+FLHY.US,D,20200408,000000,21.9147,21.9147,21.8493,21.8493,129.14632692236,0
+FLHY.US,D,20200409,000000,22.5977,22.5977,22.5392,22.5392,208.85382556975,0
+FLHY.US,D,20200413,000000,22.7086,23.4114,22.662,22.892,194194.70850839,0
+FLHY.US,D,20200414,000000,23.0644,23.1814,23.0644,23.1219,471.18230213079,0
+FLHY.US,D,20200415,000000,22.9029,22.9405,22.7601,22.9029,14802.388767796,0
+FLHY.US,D,20200416,000000,22.9505,22.9961,22.8147,22.9961,874.76457376316,0
+FLHY.US,D,20200417,000000,23.0466,23.1219,22.9535,23.116,3443.5657327032,0
+FLHY.US,D,20200420,000000,22.9098,22.9098,22.9098,22.9098,12.107468148971,0
+FLHY.US,D,20200421,000000,22.672,22.7503,22.5957,22.6015,4224.4974283118,0
+FLHY.US,D,20200422,000000,22.7017,23.0466,22.6333,22.7899,9776.7805302942,0
+FLHY.US,D,20200423,000000,22.7304,22.7304,22.3568,22.3945,87885.084426343,0
+FLHY.US,D,20200424,000000,22.4033,22.6145,22.4033,22.5758,23083.896981693,0
+FLHY.US,D,20200427,000000,22.4559,22.4708,22.4133,22.4708,1393.3677928108,0
+FLHY.US,D,20200428,000000,22.5957,22.5957,22.4033,22.4291,3782.5748408744,0
+FLHY.US,D,20200429,000000,22.662,22.662,22.4231,22.6244,1961.4098401333,0
+FLHY.US,D,20200430,000000,22.3657,22.4985,22.335,22.4985,211068.48328533,0
+FLHY.US,D,20200501,000000,22.3657,22.5005,22.3558,22.3568,9646.6252476927,0
+FLHY.US,D,20200504,000000,22.4231,22.4906,22.4083,22.4083,3120.6999153973,0
+FLHY.US,D,20200505,000000,22.6145,24.6076,22.4231,22.5907,286199.35897241,0
+FLHY.US,D,20200506,000000,22.5857,22.5907,22.4043,22.5054,2676.7594166017,0
+FLHY.US,D,20200507,000000,22.6055,22.8544,22.6055,22.6531,17472.085494645,0
+FLHY.US,D,20200508,000000,22.7503,22.8256,22.7255,22.8256,4786.4857415599,0
+FLHY.US,D,20200511,000000,22.7403,22.8067,22.6452,22.8067,7779.0482857139,0
+FLHY.US,D,20200512,000000,22.8256,22.9376,22.7959,22.8256,24161.461646951,0
+FLHY.US,D,20200513,000000,22.8256,22.8642,22.7156,22.7304,13608.794199444,0
+FLHY.US,D,20200514,000000,22.7116,22.7799,22.7116,22.7473,1163.3258979803,0
+FLHY.US,D,20200515,000000,22.7116,22.7116,22.6918,22.6918,313.78521619417,0
+FLHY.US,D,20200518,000000,22.9405,22.9703,22.7799,22.7988,14575.373740003,0
+FLHY.US,D,20200519,000000,22.8732,22.9405,22.8732,22.893,767.81527178058,0
+FLHY.US,D,20200520,000000,23.1982,23.1982,23.1517,23.1517,811.20036598106,0
+FLHY.US,D,20200521,000000,23.1467,23.2528,23.1467,23.2528,1211.7557705762,0
+FLHY.US,D,20200522,000000,23.2388,23.449,23.2388,23.3727,2934.0431147673,0
+FLHY.US,D,20200526,000000,23.4114,23.5125,23.4114,23.4589,2603.1056520288,0
+FLHY.US,D,20200527,000000,23.4975,23.7959,23.4975,23.776,21705.663524068,0
+FLHY.US,D,20200528,000000,23.7464,23.7562,23.5976,23.5976,1530.5857651658,0
+FLHY.US,D,20200529,000000,23.56,23.7464,23.56,23.7424,6251.4893875854,0
+FLHY.US,D,20200601,000000,23.786,23.786,23.6987,23.6987,1140.1199173614,0
+FLHY.US,D,20200602,000000,23.8237,23.9763,23.8237,23.895,1943.2486379099,0
+FLHY.US,D,20200603,000000,24.0645,24.1537,24.0645,24.1537,2184.3890452102,0
+FLHY.US,D,20200604,000000,24.2558,24.2657,24.1299,24.1299,1611.3022194922,0
+FLHY.US,D,20200605,000000,24.2558,24.2904,24.2558,24.2904,262.32847656104,0
+FLHY.US,D,20200608,000000,24.2855,24.4858,24.2855,24.4659,5264.7307334443,0
+FLHY.US,D,20200609,000000,24.2855,24.3697,24.2855,24.337,575.10473707613,0
+FLHY.US,D,20200610,000000,24.2855,24.3837,24.1775,24.2359,8810.2009897346,0
+FLHY.US,D,20200611,000000,23.8811,23.8811,23.6591,23.6701,2612.1862531405,0
+FLHY.US,D,20200612,000000,23.8048,23.9326,23.8048,23.9326,1275.3199783583,0
+FLHY.US,D,20200615,000000,23.9346,23.9713,23.8722,23.9713,1189.5587456364,0
+FLHY.US,D,20200616,000000,24.342,24.3598,24.1686,24.2359,5667.3040493976,0
+FLHY.US,D,20200617,000000,24.1398,24.2607,24.1398,24.1398,1345.946875894,0
+FLHY.US,D,20200618,000000,24.1012,24.1348,24.1012,24.1348,215.91651532332,0
+FLHY.US,D,20200619,000000,24.2261,24.2359,24.0506,24.0744,10316.571818602,0
+FLHY.US,D,20200622,000000,24.125,24.125,24.0497,24.0497,274.43594471001,0
+FLHY.US,D,20200623,000000,24.0149,24.1051,24.005,24.1051,16240.150610487,0
+FLHY.US,D,20200624,000000,23.9297,23.9524,23.8911,23.9524,606.38236312764,0
+FLHY.US,D,20200625,000000,23.9753,24.0447,23.8237,23.9763,3099.5118461366,0
+FLHY.US,D,20200626,000000,23.8465,23.8465,23.8286,23.8286,277.46281174725,0
+FLHY.US,D,20200629,000000,23.9386,23.9476,23.7374,23.7662,13357.564235352,0
+FLHY.US,D,20200630,000000,23.7374,23.7662,23.5065,23.6987,255267.80471883,0
+FLHY.US,D,20200701,000000,23.6987,23.8227,23.6987,23.7532,2271.1592336112,0
+FLHY.US,D,20200702,000000,23.7474,23.779,23.7464,23.779,492.37037139149,0
+FLHY.US,D,20200706,000000,23.8425,23.9772,23.8425,23.9109,3120.6999153973,0
+FLHY.US,D,20200707,000000,23.9674,23.9753,23.9674,23.9674,1610.2932638132,0
+FLHY.US,D,20200708,000000,23.9723,23.9723,23.9723,23.9723,24.214936297942,0
+FLHY.US,D,20200709,000000,23.8425,23.9534,23.8425,23.9534,494.38828274965,0
+FLHY.US,D,20200710,000000,23.9486,23.9486,23.9486,23.9486,145.28961778765,0
+FLHY.US,D,20200713,000000,23.9158,23.9158,23.8771,23.8771,219.95233803964,0
+FLHY.US,D,20200714,000000,23.9872,24.0655,23.9782,24.0655,518.6032190476,0
+FLHY.US,D,20200715,000000,24.2677,24.2677,24.1983,24.1983,695.17046288676,0
+FLHY.US,D,20200716,000000,24.2082,24.2974,24.1983,24.2479,5750.0384150822,0
+FLHY.US,D,20200717,000000,24.2875,24.3122,24.2875,24.3122,353.13448767832,0
+FLHY.US,D,20200720,000000,24.3301,24.4253,24.3301,24.4253,963.55267352228,0
+FLHY.US,D,20200721,000000,24.5085,24.6027,24.5085,24.5422,5800.4861990362,0
+FLHY.US,D,20200722,000000,24.5471,24.6908,24.5363,24.681,3369.9119681303,0
+FLHY.US,D,20200723,000000,24.6453,24.7107,24.5977,24.5977,4921.6858025568,0
+FLHY.US,D,20200724,000000,24.567,24.6463,24.567,24.6463,391.4748034834,0
+FLHY.US,D,20200727,000000,24.671,24.6908,24.671,24.6908,238.1135402631,0
+FLHY.US,D,20200728,000000,24.6512,24.6512,24.6512,24.6512,144.28066210857,0
+FLHY.US,D,20200729,000000,24.7681,24.8356,24.6908,24.8356,2419.4757184361,0
+FLHY.US,D,20200730,000000,24.7691,24.9525,24.7691,24.8494,2535.5056215304,0
+FLHY.US,D,20200731,000000,24.7583,24.7969,24.6116,24.7969,30420.01372429,0
+FLHY.US,D,20200803,000000,24.8019,24.8019,24.7771,24.7821,911.08697821008,0
+FLHY.US,D,20200804,000000,24.8306,24.8634,24.8168,24.8168,3902.640566685,0
+FLHY.US,D,20200805,000000,24.8168,24.8683,24.8138,24.8683,2804.896787845,0
+FLHY.US,D,20200806,000000,24.9555,24.9555,24.9555,24.9555,91.814966796364,0
+FLHY.US,D,20200807,000000,24.9079,24.9427,24.8634,24.9427,1465.0036460255,0
+FLHY.US,D,20200810,000000,24.903,24.903,24.903,24.903,214.90755964424,0
+FLHY.US,D,20200811,000000,24.898,24.898,24.7633,24.7633,2274.1861006484,0
+FLHY.US,D,20200812,000000,24.9079,24.9615,24.8168,24.8168,2884.6042864924,0
+FLHY.US,D,20200813,000000,24.8168,24.8306,24.7681,24.7681,8107.9678370943,0
+FLHY.US,D,20200814,000000,24.7583,24.7583,24.6908,24.6908,495.39723842873,0
+FLHY.US,D,20200817,000000,24.6908,24.7305,24.6908,24.7305,1465.0036460255,0
+FLHY.US,D,20200818,000000,24.7305,24.7493,24.7206,24.7355,12845.014750379,0
+FLHY.US,D,20200819,000000,24.7305,24.7305,24.6413,24.6413,4685.5901736518,0
+FLHY.US,D,20200820,000000,24.7405,24.7643,24.7405,24.7643,238.1135402631,0
+FLHY.US,D,20200821,000000,24.7395,24.7771,24.7395,24.7771,38385.718810633,0
+FLHY.US,D,20200824,000000,24.7771,24.7969,24.7107,24.7969,976.66909735034,0
+FLHY.US,D,20200825,000000,24.8732,24.8732,24.8544,24.8544,864.67501697235,0
+FLHY.US,D,20200826,000000,24.8732,24.8881,24.8732,24.8881,243.1583186585,0
+FLHY.US,D,20200827,000000,24.8881,24.8881,24.8306,24.8732,13396.913506837,0
+FLHY.US,D,20200828,000000,24.8931,24.9327,24.8782,24.9327,13671.349451547,0
+FLHY.US,D,20200831,000000,24.8168,24.8266,24.8068,24.8266,118566.41767152,0
+FLHY.US,D,20200901,000000,24.8356,24.8634,24.8356,24.8356,1669.8216488789,0
+FLHY.US,D,20200902,000000,24.8068,25.0566,24.8068,24.9129,4189.183979544,0
+FLHY.US,D,20200903,000000,24.9129,24.9129,24.7107,24.7206,6726.7075124325,0
+FLHY.US,D,20200904,000000,24.7305,24.792,24.6314,24.792,7082.8688671481,0
+FLHY.US,D,20200908,000000,24.6106,24.6314,24.6007,24.6165,1594.1499729479,0
+FLHY.US,D,20200909,000000,24.671,24.8068,24.671,24.6998,2848.2818820455,0
+FLHY.US,D,20200910,000000,24.7206,24.7405,24.6165,24.6165,1487.2006709653,0
+FLHY.US,D,20200911,000000,24.681,24.7681,24.6116,24.7008,10023.974671669,0
+FLHY.US,D,20200914,000000,24.7405,24.7493,24.675,24.675,863.66606129327,0
+FLHY.US,D,20200915,000000,24.6076,24.671,24.6076,24.671,484.29872595884,0
+FLHY.US,D,20200916,000000,24.6908,24.6948,24.6908,24.6948,1257.1587761348,0
+FLHY.US,D,20200917,000000,24.7681,24.7681,24.7583,24.7583,620.50774263477,0
+FLHY.US,D,20200918,000000,24.6612,24.671,24.6612,24.671,261.31952088196,0
+FLHY.US,D,20200921,000000,24.5621,24.5621,24.5085,24.5353,2059.2785410042,0
+FLHY.US,D,20200922,000000,24.4886,24.5511,24.4886,24.5511,2000.7591116175,0
+FLHY.US,D,20200923,000000,24.4788,24.5373,24.334,24.334,4542.3184672223,0
+FLHY.US,D,20200924,000000,24.2865,24.4005,24.2865,24.3024,21189.078216378,0
+FLHY.US,D,20200925,000000,24.335,24.4005,24.3074,24.3866,3275.0701342967,0
+FLHY.US,D,20200928,000000,24.3638,24.4401,24.3638,24.4302,1478.1200698536,0
+FLHY.US,D,20200929,000000,24.4688,24.5839,24.4203,24.4471,6276.7132795624,0
+FLHY.US,D,20200930,000000,24.4886,24.5184,24.4401,24.4876,6370.546157717,0
+FLHY.US,D,20201001,000000,24.5571,24.5878,24.5333,24.5878,5187.041146155,0
+FLHY.US,D,20201002,000000,24.6037,24.6037,24.5897,24.5897,762.77049338518,0
+FLHY.US,D,20201005,000000,24.7117,24.7117,24.682,24.7117,389.45689212524,0
+FLHY.US,D,20201006,000000,24.789,24.789,24.6572,24.6572,441.92258743745,0
+FLHY.US,D,20201007,000000,24.8276,24.9713,24.8029,24.9625,36604.912037056,0
+FLHY.US,D,20201008,000000,24.8752,25.0308,24.8604,24.8752,11014.769148527,0
+FLHY.US,D,20201009,000000,24.8851,24.8851,24.8851,24.8851,19.170157902538,0
+FLHY.US,D,20201012,000000,24.9446,25.0258,24.9446,25.0258,469.16439077263,0
+FLHY.US,D,20201013,000000,25.0011,25.0011,24.9674,24.9674,1223.8632387252,0
+FLHY.US,D,20201014,000000,24.9704,24.9704,24.9347,24.9347,504.47783954046,0
+FLHY.US,D,20201015,000000,24.9049,24.9625,24.8564,24.9199,6542.0686231607,0
+FLHY.US,D,20201016,000000,24.9247,24.9625,24.9049,24.9149,2070591.9610337,0
+FLHY.US,D,20201019,000000,24.9149,24.9247,24.8416,24.8416,12847.032661737,0
+FLHY.US,D,20201020,000000,24.8653,24.9347,24.8653,24.8851,1041.2422608115,0
+FLHY.US,D,20201021,000000,24.9545,24.9545,24.9049,24.9049,1465.0036460255,0
+FLHY.US,D,20201022,000000,24.9545,24.9595,24.9545,24.9595,131.16423828052,0
+FLHY.US,D,20201023,000000,24.9625,24.9625,24.9545,24.9625,1144.1557400778,0
+FLHY.US,D,20201026,000000,24.9446,24.9625,24.8029,24.8138,10170.273245136,0
+FLHY.US,D,20201027,000000,24.8464,24.9238,24.7989,24.8088,9404.4758847133,0
+FLHY.US,D,20201028,000000,24.6423,24.6423,24.6126,24.6274,1731.3679453029,0
+FLHY.US,D,20201029,000000,24.6225,24.6225,24.6225,24.6225,6332.2058419119,0
+FLHY.US,D,20201030,000000,24.5947,24.5947,24.4886,24.5611,777.90482857139,0
+FLHY.US,D,20201102,000000,24.6423,24.6423,24.5521,24.6086,2898.7296659995,0
+FLHY.US,D,20201103,000000,24.682,24.7553,24.6522,24.7365,5379.7516808595,0
+FLHY.US,D,20201104,000000,24.9625,24.9625,24.9199,24.9199,490.35246003333,0
+FLHY.US,D,20201105,000000,25.0408,25.1369,25.0408,25.1369,2571.8280259773,0
+FLHY.US,D,20201106,000000,25.1369,25.1468,25.0983,25.1151,2249.9711643505,0
+FLHY.US,D,20201109,000000,25.3222,25.3698,25.2757,25.2757,1868.5859176579,0
+FLHY.US,D,20201110,000000,25.3371,25.342,25.2835,25.3173,3134.8252949044,0
+FLHY.US,D,20201111,000000,25.342,25.342,25.342,25.342,255.26578680747,0
+FLHY.US,D,20201112,000000,25.2905,25.2905,25.1259,25.1259,1619.3738649249,0
+FLHY.US,D,20201113,000000,25.1755,25.2032,25.1755,25.2032,1022.072102909,0
+FLHY.US,D,20201116,000000,25.2042,25.234,25.2042,25.234,1939.2128151935,0
+FLHY.US,D,20201117,000000,25.2439,25.2925,25.234,25.2538,1821.1650007411,0
+FLHY.US,D,20201118,000000,25.2825,25.4471,25.2241,25.2241,6423.0118530292,0
+FLHY.US,D,20201119,000000,25.2538,25.2925,25.1854,25.2925,5464.5039579023,0
+FLHY.US,D,20201120,000000,25.2142,25.3024,25.2042,25.2727,13351.510501278,0
+FLHY.US,D,20201123,000000,25.3123,25.3173,25.2727,25.3173,2073.4039205113,0
+FLHY.US,D,20201124,000000,25.4362,25.4421,25.4362,25.4372,2360.9562890494,0
+FLHY.US,D,20201125,000000,25.4174,25.457,25.3976,25.4124,2364.9921117657,0
+FLHY.US,D,20201127,000000,25.4471,25.4471,25.4124,25.4124,2021.9471808782,0
+FLHY.US,D,20201130,000000,25.3024,25.3024,25.2042,25.2042,157144.84701685,0
+FLHY.US,D,20201201,000000,25.3698,25.3976,25.347,25.3549,3283.1417797293,0
+FLHY.US,D,20201202,000000,25.347,25.3599,25.342,25.3599,27486.979565201,0
+FLHY.US,D,20201203,000000,25.457,25.4769,25.4342,25.4342,2691.8937517879,0
+FLHY.US,D,20201204,000000,25.5244,25.5244,25.4997,25.5214,2075.4218318695,0
+FLHY.US,D,20201207,000000,25.5343,25.563,25.5095,25.5244,2596.0429622752,0
+FLHY.US,D,20201208,000000,25.5343,25.5928,25.5343,25.573,1204.6930808226,0
+FLHY.US,D,20201209,000000,25.5829,25.5829,25.5145,25.5284,2159.1651532332,0
+FLHY.US,D,20201210,000000,25.5442,25.5532,25.5343,25.5343,1246.0602636649,0
+FLHY.US,D,20201211,000000,25.5442,25.5581,25.5195,25.5195,1506.3708288678,0
+FLHY.US,D,20201214,000000,25.573,25.6305,25.5195,25.6205,8612.4456766348,0
+FLHY.US,D,20201215,000000,25.573,25.6106,25.4957,25.573,5974.0265758382,0
+FLHY.US,D,20201216,000000,25.563,25.6106,25.5274,25.5829,7003.1613685007,0
+FLHY.US,D,20201217,000000,25.6106,25.6106,25.5442,25.5829,3002.6521009448,0
+FLHY.US,D,20201218,000000,25.5878,25.6205,25.5829,25.5978,1200.6572581063,0
+FLHY.US,D,20201221,000000,25.5532,25.6106,25.4769,25.5492,5608.7846200109,0
+FLHY.US,D,20201222,000000,25.573,25.6027,25.5442,25.5442,3191.326812933,0
+FLHY.US,D,20201223,000000,25.6205,25.6394,25.6205,25.6205,2914.8729568648,0
+FLHY.US,D,20201224,000000,25.6394,25.6593,25.6305,25.6543,2250.9801200295,0
+FLHY.US,D,20201228,000000,25.6791,25.6979,25.6403,25.6979,1225.8811500833,0
+FLHY.US,D,20201229,000000,25.7276,25.7564,25.7177,25.7414,790.01229672036,0
+FLHY.US,D,20201230,000000,25.7762,25.7861,25.7375,25.7514,2089.5472113766,0
+FLHY.US,D,20201231,000000,25.796,25.8445,25.7464,25.8158,6602.6059639056,0
+FLHY.US,D,20210104,000000,25.7712,25.8039,25.6889,25.7286,11067.234843839,0
+FLHY.US,D,20210105,000000,25.7861,25.9308,25.7662,25.7762,14724.699180507,0
+FLHY.US,D,20210106,000000,25.7861,25.8128,25.7464,25.7464,9675.8849623861,0
+FLHY.US,D,20210107,000000,25.8247,25.8535,25.8059,25.8158,5380.7606365386,0
+FLHY.US,D,20210108,000000,25.7861,25.8921,25.7861,25.8247,5059.9127305908,0
+FLHY.US,D,20210111,000000,25.7762,25.8347,25.7712,25.7861,8614.4635879929,0
+FLHY.US,D,20210112,000000,25.7564,25.7564,25.7226,25.7226,1473.0752914582,0
+FLHY.US,D,20210113,000000,25.7127,25.7861,25.7127,25.7564,4871.2380186027,0
+FLHY.US,D,20210114,000000,25.8347,25.8347,25.6979,25.7791,6825.5851689825,0
+FLHY.US,D,20210115,000000,25.7464,25.8247,25.7177,25.7811,3290.2044694829,0
+FLHY.US,D,20210119,000000,25.8634,25.8634,25.791,25.791,272861.97385064,0
+FLHY.US,D,20210120,000000,25.796,25.8832,25.796,25.8227,7912.2304353526,0
+FLHY.US,D,20210121,000000,25.8445,25.8634,25.8158,25.8217,2670.7056825272,0
+FLHY.US,D,20210122,000000,25.7662,25.8059,25.7177,25.7564,5503.8532293864,0
+FLHY.US,D,20210125,000000,25.6979,25.7177,25.6325,25.6859,2598.0608736334,0
+FLHY.US,D,20210126,000000,25.7078,25.7861,25.7078,25.7414,12076.19052292,0
+FLHY.US,D,20210127,000000,25.6344,25.7226,25.6156,25.6215,3327.5358296089,0
+FLHY.US,D,20210128,000000,25.7464,25.8247,25.7078,25.7078,2178.3353111357,0
+FLHY.US,D,20210129,000000,25.573,25.5928,25.4759,25.4947,31475.381364609,0
+FLHY.US,D,20210201,000000,25.4947,25.6007,25.4669,25.568,5734.904079896,0
+FLHY.US,D,20210202,000000,25.6691,25.6979,25.6394,25.6791,1974.5262639614,0
+FLHY.US,D,20210203,000000,25.684,25.7276,25.684,25.6939,3289.1955138038,0
+FLHY.US,D,20210204,000000,25.7464,25.7464,25.6979,25.7226,28264.884393773,0
+FLHY.US,D,20210205,000000,25.7861,25.8158,25.7613,25.7861,6368.5282463588,0
+FLHY.US,D,20210208,000000,25.8158,25.8733,25.8109,25.8634,28704.789069852,0
+FLHY.US,D,20210209,000000,25.8634,25.8792,25.8297,25.8297,30469.452552565,0
+FLHY.US,D,20210210,000000,25.8545,25.8832,25.8158,25.8347,1289012.5158791,0
+FLHY.US,D,20210211,000000,25.8545,25.8733,25.8297,25.8445,2946.1505829163,0
+FLHY.US,D,20210212,000000,25.8832,25.9308,25.8733,25.907,6658.098526255,0
+FLHY.US,D,20210216,000000,25.902,25.902,25.8495,25.8634,7713.4661665737,0
+FLHY.US,D,20210217,000000,25.8445,25.8733,25.8158,25.8445,7508.6481637202,0
+FLHY.US,D,20210218,000000,25.8733,25.8733,25.8158,25.8297,1098.7527345191,0
+FLHY.US,D,20210219,000000,25.8634,25.8733,25.7999,25.7999,12944.901362608,0
+FLHY.US,D,20210222,000000,25.7861,25.796,25.7276,25.7276,14480.531906169,0
+FLHY.US,D,20210223,000000,25.6979,25.8009,25.6593,25.8009,11525.300722141,0
+FLHY.US,D,20210224,000000,25.7564,25.796,25.7276,25.7861,2888.6401092087,0
+FLHY.US,D,20210225,000000,25.7464,25.7464,25.5373,25.5581,5716.7428776725,0
+FLHY.US,D,20210226,000000,25.5046,25.5046,25.4263,25.4471,9010.9831698717,0
+FLHY.US,D,20210301,000000,25.5829,25.6344,25.5532,25.6344,5875.1489192882,0
+FLHY.US,D,20210302,000000,25.6593,25.6791,25.6126,25.6126,15296.777050546,0
+FLHY.US,D,20210303,000000,25.5928,25.5928,25.5244,25.561,1803.0037985176,0
+FLHY.US,D,20210304,000000,25.5244,25.5928,25.4164,25.4461,7148.4509862884,0
+FLHY.US,D,20210305,000000,25.5145,25.5244,25.4164,25.5244,1692.0186738187,0
+FLHY.US,D,20210308,000000,25.4759,25.5145,25.2915,25.2915,4798.5932097089,0
+FLHY.US,D,20210309,000000,25.4164,25.4362,25.3222,25.3411,6070.8863210299,0
+FLHY.US,D,20210310,000000,25.4362,25.456,25.3778,25.4204,4396.0198937556,0
+FLHY.US,D,20210311,000000,25.5244,25.572,25.4897,25.4897,12078.208434278,0
+FLHY.US,D,20210312,000000,25.4759,25.4759,25.4025,25.4312,4961.0350740409,0
+FLHY.US,D,20210315,000000,25.4164,25.456,25.4064,25.4213,7249.3465541964,0
+FLHY.US,D,20210316,000000,25.4114,25.4263,25.35,25.35,3304.32984899,0
+FLHY.US,D,20210317,000000,25.3411,25.3966,25.2965,25.3966,2609.1593861033,0
+FLHY.US,D,20210318,000000,25.3113,25.3203,25.1785,25.1874,8980.7144994993,0
+FLHY.US,D,20210319,000000,25.2132,25.2806,25.1746,25.2806,5082.1097555306,0
+FLHY.US,D,20210322,000000,25.3361,25.4164,25.3113,25.3738,2553.6668237538,0
+FLHY.US,D,20210323,000000,25.3589,25.3599,25.1934,25.3599,6241.3998307946,0
+FLHY.US,D,20210324,000000,25.4461,25.4947,25.4362,25.4362,2945526.039351,0
+FLHY.US,D,20210325,000000,25.3916,25.4759,25.3916,25.4759,4521.1303979616,0
+FLHY.US,D,20210326,000000,25.5224,25.5343,25.4897,25.5205,10499.192796517,0
+FLHY.US,D,20210329,000000,25.5046,25.5046,25.4847,25.4907,28946.938432832,0
+FLHY.US,D,20210330,000000,25.4847,25.4957,25.4709,25.4759,5401.9487057993,0
+FLHY.US,D,20210331,000000,25.5145,25.573,25.5095,25.563,8479.2635269961,0
+FLHY.US,D,20210401,000000,25.6027,25.6116,25.573,25.6116,5749.0294594031,0
+FLHY.US,D,20210405,000000,25.6215,25.6503,25.5978,25.6403,2184.3890452102,0
+FLHY.US,D,20210406,000000,25.68,25.7187,25.6791,25.685,10538.542068,0
+FLHY.US,D,20210407,000000,25.7385,25.7385,25.6601,25.685,10144.040397479,0
+FLHY.US,D,20210408,000000,25.6989,25.6989,25.6701,25.685,20430.34354571,0
+FLHY.US,D,20210409,000000,25.6721,25.6989,25.6721,25.68,4052.9749628681,0
+FLHY.US,D,20210412,000000,25.6403,25.6701,25.6116,25.6453,13278.865692384,0
+FLHY.US,D,20210413,000000,25.6601,25.6601,25.6215,25.6315,129964.58997809,0
+FLHY.US,D,20210414,000000,25.6403,25.6701,25.6403,25.6553,13812.603246618,0
+FLHY.US,D,20210415,000000,25.7385,25.7772,25.683,25.7672,8993.8309233274,0
+FLHY.US,D,20210416,000000,25.7722,25.7722,25.7137,25.7286,4349.6079325179,0
+FLHY.US,D,20210419,000000,25.6899,25.7286,25.68,25.7088,37003.449530292,0
+FLHY.US,D,20210420,000000,25.6791,25.6989,25.6027,25.6315,15817.398180952,0
+FLHY.US,D,20210421,000000,25.6899,25.7078,25.6601,25.6949,6282.7670136369,0
+FLHY.US,D,20210422,000000,25.7286,25.7474,25.6453,25.68,17005.947970908,0
+FLHY.US,D,20210423,000000,25.7187,25.7871,25.685,25.7385,9989.6701785802,0
+FLHY.US,D,20210426,000000,25.7772,25.797,25.7524,25.7524,5664.2771823603,0
+FLHY.US,D,20210427,000000,25.7336,25.7524,25.7286,25.7474,4015.6436027421,0
+FLHY.US,D,20210428,000000,25.7187,25.7474,25.7187,25.7385,7971.7588204184,0
+FLHY.US,D,20210429,000000,25.7772,25.8455,25.7772,25.8019,10872.506397776,0
+FLHY.US,D,20210430,000000,25.6601,25.7038,25.6601,25.6909,3693.7867411153,0
+FLHY.US,D,20210503,000000,25.7474,25.7574,25.684,25.7137,5699.5906311281,0
+FLHY.US,D,20210504,000000,25.7286,25.7286,25.6503,25.7137,10289.330015267,0
+FLHY.US,D,20210505,000000,25.7574,25.7762,25.7494,25.7494,255.26578680747,0
+FLHY.US,D,20210506,000000,25.7871,25.7871,25.7385,25.7524,3458.7000678894,0
+FLHY.US,D,20210507,000000,25.7474,25.8069,25.7474,25.7524,4198.2645806557,0
+FLHY.US,D,20210510,000000,25.7722,25.7722,25.7385,25.7385,5934.677304354,0
+FLHY.US,D,20210511,000000,25.68,25.7187,25.68,25.7088,6111.2445481932,0
+FLHY.US,D,20210512,000000,25.6889,25.6899,25.5928,25.6453,7752.8154380578,0
+FLHY.US,D,20210513,000000,25.5829,25.7187,25.5829,25.6503,3370.9209238094,0
+FLHY.US,D,20210514,000000,25.7187,25.7474,25.6631,25.7187,5159.7993428199,0
+FLHY.US,D,20210517,000000,25.7474,25.7474,25.68,25.6949,8171.5320448764,0
+FLHY.US,D,20210518,000000,25.6601,25.7088,25.6403,25.6543,15337.135277709,0
+FLHY.US,D,20210519,000000,25.5918,25.5928,25.5155,25.5829,11887.515810931,0
+FLHY.US,D,20210520,000000,25.6166,25.6899,25.6166,25.6601,2740.3236243838,0
+FLHY.US,D,20210521,000000,25.6601,25.7286,25.6601,25.6751,5007.4470352786,0
+FLHY.US,D,20210524,000000,25.7474,25.7474,25.7137,25.7424,6957.7583629421,0
+FLHY.US,D,20210525,000000,25.7474,25.7672,25.6899,25.7236,4116.5391706502,0
+FLHY.US,D,20210526,000000,25.7574,25.7672,25.7236,25.7385,13178.979080155,0
+FLHY.US,D,20210527,000000,25.7672,25.8069,25.7187,25.7424,6543.0775788398,0
+FLHY.US,D,20210528,000000,25.6979,25.6989,25.6403,25.6403,1225788.3261609,0
+FLHY.US,D,20210601,000000,25.6651,25.7276,25.6651,25.6998,6784.2179861401,0
+FLHY.US,D,20210602,000000,25.7772,25.7871,25.7385,25.7424,7118.1823159159,0
+FLHY.US,D,20210603,000000,25.7088,25.7385,25.6998,25.6998,1624.4186433203,0
+FLHY.US,D,20210604,000000,25.7772,25.7871,25.7187,25.7424,8943.3831393733,0
+FLHY.US,D,20210607,000000,25.797,25.8069,25.7286,25.797,24866.721666629,0
+FLHY.US,D,20210608,000000,25.7672,25.8257,25.7494,25.792,11192.345348044,0
+FLHY.US,D,20210609,000000,25.7772,25.8653,25.7772,25.8069,12646.2504816,0
+FLHY.US,D,20210610,000000,25.8653,25.8941,25.8197,25.8555,19395.155018972,0
+FLHY.US,D,20210611,000000,25.899,25.904,25.8604,25.8961,3685.7150956826,0
+FLHY.US,D,20210614,000000,25.8941,25.8941,25.8555,25.8653,4194.2287579394,0
+FLHY.US,D,20210615,000000,25.8852,25.8852,25.8405,25.8475,2751.4221368537,0
+FLHY.US,D,20210616,000000,25.8069,25.8753,25.7187,25.8119,3378.992569242,0
+FLHY.US,D,20210617,000000,25.8653,25.8653,25.8168,25.8327,8538.7919120619,0
+FLHY.US,D,20210618,000000,25.7385,25.8455,25.7385,25.8197,4924.712669594,0
+FLHY.US,D,20210621,000000,25.8168,25.8941,25.8168,25.8604,7082.8688671481,0
+FLHY.US,D,20210622,000000,25.8852,25.9179,25.8663,25.913,9731.3775247355,0
+FLHY.US,D,20210623,000000,25.8901,25.9416,25.8555,25.909,11442.566356457,0
+FLHY.US,D,20210624,000000,25.9615,25.9813,25.9278,25.9466,11769.467996478,0
+FLHY.US,D,20210625,000000,25.9912,25.9912,25.9566,25.9863,4213.3989158419,0
+FLHY.US,D,20210628,000000,26.0011,26.0011,25.9416,25.9416,4918.6589355195,0
+FLHY.US,D,20210629,000000,26.0111,26.0209,25.9764,26.0209,8806.1651670183,0
+FLHY.US,D,20210630,000000,25.9912,26.0011,25.9228,25.9566,662329.96448836,0
+FLHY.US,D,20210701,000000,26.0309,26.0596,26.0111,26.0209,5518.9875645727,0
+FLHY.US,D,20210702,000000,26.0695,26.0894,26.0369,26.0844,4902.5156446542,0
+FLHY.US,D,20210706,000000,26.2162,26.2162,26.0398,26.0894,5292.9814924585,0
+FLHY.US,D,20210707,000000,26.119,26.128,26.0507,26.0794,12015.653182175,0
+FLHY.US,D,20210708,000000,26.0497,26.0894,26.0011,26.0209,4361.7154006668,0
+FLHY.US,D,20210709,000000,26.0011,26.0992,26.0011,26.0794,29598.723801518,0
+FLHY.US,D,20210712,000000,26.0992,26.0992,26.0794,26.0794,12540.310135297,0
+FLHY.US,D,20210713,000000,26.0695,26.0695,26.0111,26.0111,8383.4127374834,0
+FLHY.US,D,20210714,000000,26.0349,26.0487,26.0021,26.0209,5624.9279108762,0
+FLHY.US,D,20210715,000000,26.0209,26.0259,25.9962,25.9962,2938.0789374837,0
+FLHY.US,D,20210716,000000,26.0497,26.0497,25.9298,25.9566,7381.519748156,0
+FLHY.US,D,20210719,000000,25.9328,25.9328,25.791,25.8009,19446.611758605,0
+FLHY.US,D,20210720,000000,25.8347,25.9516,25.8347,25.9278,22063.842790142,0
+FLHY.US,D,20210721,000000,25.9863,26.0209,25.9615,26.0209,13130.549207559,0
+FLHY.US,D,20210722,000000,26.0011,26.0596,26.0011,26.0309,20349.627091383,0
+FLHY.US,D,20210723,000000,26.0596,26.0894,26.0219,26.0894,8001.0185351117,0
+FLHY.US,D,20210726,000000,26.0794,26.0844,26.0111,26.0497,15440.048756975,0
+FLHY.US,D,20210727,000000,26.0209,26.0209,25.9863,26.0061,6651.0358365015,0
+FLHY.US,D,20210728,000000,26.0497,26.0497,26.0011,26.0161,5408.0024398738,0
+FLHY.US,D,20210729,000000,26.0695,26.1092,26.0269,26.0695,12861.158041245,0
+FLHY.US,D,20210730,000000,25.9912,26.0111,25.9466,25.9466,6735.7881135443,0
+FLHY.US,D,20210802,000000,25.9912,25.9912,25.8981,25.8981,9726.3327463401,0
+FLHY.US,D,20210803,000000,25.913,25.9228,25.8743,25.8981,6931.525515286,0
+FLHY.US,D,20210804,000000,25.913,25.913,25.8594,25.8594,8217.9440061141,0
+FLHY.US,D,20210805,000000,25.903,25.913,25.8643,25.8891,12873.265509394,0
+FLHY.US,D,20210806,000000,25.913,25.9278,25.8792,25.8792,8464.1291918099,0
+FLHY.US,D,20210809,000000,25.8931,25.8931,25.8009,25.8119,6967.8479197329,0
+FLHY.US,D,20210810,000000,25.8197,25.8247,25.7811,25.7861,11249.855821752,0
+FLHY.US,D,20210811,000000,25.796,25.8158,25.7682,25.7861,10931.025827162,0
+FLHY.US,D,20210812,000000,25.7762,25.8545,25.7762,25.8297,10483.049505651,0
+FLHY.US,D,20210813,000000,25.8545,25.8693,25.8445,25.8693,14237.373587511,0
+FLHY.US,D,20210816,000000,25.8842,25.8842,25.8545,25.8545,6686.3492852693,0
+FLHY.US,D,20210817,000000,25.8545,25.8545,25.8197,25.8297,4411.1542289418,0
+FLHY.US,D,20210818,000000,25.8197,25.8643,25.7534,25.7534,3749.2793034647,0
+FLHY.US,D,20210819,000000,25.6583,25.7762,25.6583,25.7414,1637.5350671483,0
+FLHY.US,D,20210820,000000,25.796,25.8347,25.7564,25.8059,5595.6681961828,0
+FLHY.US,D,20210823,000000,25.8743,25.8842,25.8317,25.8643,10114.780682786,0
+FLHY.US,D,20210824,000000,25.8891,25.9228,25.8643,25.9228,14556.203582101,0
+FLHY.US,D,20210825,000000,25.9516,25.9813,25.8842,25.9714,31785.130758086,0
+FLHY.US,D,20210826,000000,25.9714,25.9714,25.902,25.9368,10368.028558236,0
+FLHY.US,D,20210827,000000,26.0209,26.0309,25.9883,25.9883,2634.3832780803,0
+FLHY.US,D,20210830,000000,26.0497,26.0745,26.0111,26.0309,14296.901972577,0
+FLHY.US,D,20210831,000000,25.9615,25.9615,25.9218,25.9368,3084.3775109504,0
+FLHY.US,D,20210901,000000,26.0596,26.0596,25.9714,25.9714,78703.587746707,0
+FLHY.US,D,20210902,000000,25.9813,26.0309,25.9813,26.0259,3814.861422605,0
+FLHY.US,D,20210903,000000,25.9912,26.0497,25.9912,26.0309,8937.3294052988,0
+FLHY.US,D,20210907,000000,26.1092,26.1092,25.9664,25.9664,20386.95845151,0
+FLHY.US,D,20210908,000000,26.0209,26.0309,25.9615,26.0011,3006.6879236612,0
+FLHY.US,D,20210909,000000,26.0497,26.0596,26.0131,26.0259,17295.518250805,0
+FLHY.US,D,20210910,000000,26.0695,26.0695,25.9615,25.9863,1158743.2212859,0
+FLHY.US,D,20210913,000000,26.0596,26.0596,26.0209,26.0408,3405.2254168981,0
+FLHY.US,D,20210914,000000,26.0992,26.0992,26.0447,26.0447,10896.721334074,0
+FLHY.US,D,20210915,000000,26.0794,26.119,26.0794,26.1042,2685.8400177134,0
+FLHY.US,D,20210916,000000,26.1092,26.1092,26.0111,26.0894,4641.1961237723,0
+FLHY.US,D,20210917,000000,26.0695,26.0894,26.0447,26.0447,7999.0006237536,0
+FLHY.US,D,20210920,000000,25.9416,25.9664,25.913,25.9664,4170.0138216415,0
+FLHY.US,D,20210921,000000,26.0061,26.0061,25.9893,26.0021,1653.6783580136,0
+FLHY.US,D,20210922,000000,26.0794,26.0884,26.0447,26.0447,5200.1575699831,0
+FLHY.US,D,20210923,000000,26.128,26.128,26.0547,26.0547,6321.107329442,0
+FLHY.US,D,20210924,000000,26.0596,26.0596,26.0209,26.0259,6386.6894485823,0
+FLHY.US,D,20210927,000000,26.0398,26.0596,26.0111,26.0497,20554.445094236,0
+FLHY.US,D,20210928,000000,26.0011,26.0011,25.903,25.903,5004.4201682414,0
+FLHY.US,D,20210929,000000,25.9912,26.0011,25.9615,25.9615,18529.471046321,0
+FLHY.US,D,20210930,000000,25.8931,25.8931,25.8247,25.8435,5583.5607280338,0
+FLHY.US,D,20211001,000000,25.8059,25.902,25.8059,25.8693,3764.4136386509,0
+FLHY.US,D,20211004,000000,25.8931,25.8931,25.7662,25.792,4764.2887166201,0
+FLHY.US,D,20211005,000000,25.913,25.913,25.7861,25.796,12773.378897165,0
+FLHY.US,D,20211006,000000,25.7276,25.7861,25.6781,25.7662,4972.1335865108,0
+FLHY.US,D,20211007,000000,25.7564,25.8347,25.7414,25.7414,49010.022111355,0
+FLHY.US,D,20211008,000000,25.7662,25.7662,25.6583,25.6781,12294.124949601,0
+FLHY.US,D,20211011,000000,25.6781,25.7177,25.6096,25.6096,5810.575755827,0
+FLHY.US,D,20211012,000000,25.6483,25.6879,25.6384,25.6433,3526.3000983878,0
+FLHY.US,D,20211013,000000,25.6879,25.7177,25.6295,25.7177,6612.6955206964,0
+FLHY.US,D,20211014,000000,25.7276,25.8445,25.7276,25.8158,12504.996686529,0
+FLHY.US,D,20211015,000000,25.7662,25.8158,25.7662,25.8109,5813.6026228643,0
+FLHY.US,D,20211018,000000,25.7662,25.7811,25.7564,25.7762,5902.3907226234,0
+FLHY.US,D,20211019,000000,25.8158,25.8158,25.7762,25.8158,21221.364798109,0
+FLHY.US,D,20211020,000000,25.8158,25.8445,25.7662,25.8109,20974.170656734,0
+FLHY.US,D,20211021,000000,25.8347,25.8347,25.7385,25.7613,14188.943714915,0
+FLHY.US,D,20211022,000000,25.7762,25.7762,25.7226,25.7226,16030.287829238,0
+FLHY.US,D,20211025,000000,25.7564,25.7861,25.7088,25.7326,8014.1349589398,0
+FLHY.US,D,20211026,000000,25.8445,25.8445,25.7662,25.7662,6869.979218862,0
+FLHY.US,D,20211027,000000,25.7861,25.7861,25.7375,25.7375,4007.5719573094,0
+FLHY.US,D,20211028,000000,25.7662,25.7762,25.7464,25.7613,3749.2793034647,0
+FLHY.US,D,20211029,000000,25.7662,25.7662,25.7078,25.7266,164862.34900615,0
+FLHY.US,D,20211101,000000,25.8545,25.8545,25.6979,25.7028,9255.1504442093,0
+FLHY.US,D,20211102,000000,25.7177,25.7712,25.7177,25.7712,16512.568643839,0
+FLHY.US,D,20211103,000000,25.7662,25.8247,25.7276,25.796,16902.025535963,0
+FLHY.US,D,20211104,000000,25.8545,25.8842,25.8059,25.8594,17335.876477968,0
+FLHY.US,D,20211105,000000,25.9426,25.9625,25.8941,25.9526,6808.4329224381,0
+FLHY.US,D,20211108,000000,26.0121,26.0121,25.9188,25.9188,11570.7037277,0
+FLHY.US,D,20211109,000000,25.9625,25.9625,25.8941,25.9625,10308.50017317,0
+FLHY.US,D,20211110,000000,25.909,25.9238,25.8395,25.8395,15744.753372057,0
+FLHY.US,D,20211111,000000,25.8395,25.8445,25.8158,25.8158,5193.0948802295,0
+FLHY.US,D,20211112,000000,25.8197,25.8247,25.7762,25.791,4488.843816231,0
+FLHY.US,D,20211115,000000,25.7375,25.7662,25.7177,25.7394,7859.7647400404,0
+FLHY.US,D,20211116,000000,25.7662,25.8059,25.7375,25.7564,4358.6885336296,0
+FLHY.US,D,20211117,000000,25.7564,25.7662,25.7276,25.7276,6320.0983737629,0
+FLHY.US,D,20211118,000000,25.7276,25.7464,25.6979,25.7028,4148.8257523808,0
+FLHY.US,D,20211119,000000,25.6979,25.7375,25.6681,25.6879,14414.949787029,0
+FLHY.US,D,20211122,000000,25.7177,25.7276,25.5888,25.5888,11926.865082416,0
+FLHY.US,D,20211123,000000,25.5898,25.5898,25.5452,25.5552,11614.0888219,0
+FLHY.US,D,20211124,000000,25.5412,25.5591,25.4817,25.5502,11558.596259551,0
+FLHY.US,D,20211126,000000,25.4124,25.4124,25.236,25.3401,28959.045900981,0
+FLHY.US,D,20211129,000000,25.5314,25.5412,25.4521,25.5214,6663.1433046504,0
+FLHY.US,D,20211130,000000,25.4669,25.5115,25.3688,25.3836,8979.7055438202,0
+FLHY.US,D,20211201,000000,25.3836,25.4817,25.2905,25.2905,12652.304215675,0
+FLHY.US,D,20211202,000000,25.4025,25.4817,25.3351,25.4817,8331.9559978503,0
+FLHY.US,D,20211203,000000,25.5115,25.5115,25.4025,25.4441,9967.4731536405,0
+FLHY.US,D,20211206,000000,25.5214,25.58,25.4817,25.58,6532.988022049,0
+FLHY.US,D,20211207,000000,25.7375,25.7811,25.6681,25.7216,3168354.9100316,0
+FLHY.US,D,20211208,000000,25.6781,25.7464,25.6781,25.7414,5704.6354095236,0
+FLHY.US,D,20211209,000000,25.7564,25.7564,25.6285,25.6285,85861.119334108,0
+FLHY.US,D,20211210,000000,25.6583,25.7078,25.6583,25.7028,18749.423384361,0
+FLHY.US,D,20211213,000000,25.7276,25.7276,25.6583,25.6949,6717.6269113208,0
+FLHY.US,D,20211214,000000,25.6681,25.6879,25.6086,25.6631,15393.636795738,0
+FLHY.US,D,20211215,000000,25.6781,25.8059,25.6086,25.7861,5282.8919356677,0
+FLHY.US,D,20211216,000000,25.7464,25.8059,25.6879,25.7127,27240.794379506,0
+FLHY.US,D,20211217,000000,25.6384,25.6583,25.5988,25.6235,2054.2337626088,0
+FLHY.US,D,20211220,000000,25.5591,25.6176,25.5304,25.5838,4859.1305504537,0
+FLHY.US,D,20211221,000000,25.6681,25.7464,25.6186,25.7127,7713.4661665737,0
+FLHY.US,D,20211222,000000,25.7564,25.8257,25.7326,25.796,39969.77922679,0
+FLHY.US,D,20211223,000000,25.8555,25.9149,25.8059,25.8852,12803.647567537,0
+FLHY.US,D,20211227,000000,25.905,25.9426,25.8455,25.9149,4035.8227163237,0
+FLHY.US,D,20211228,000000,25.9338,25.9338,25.8357,25.8901,6838.7015928105,0
+FLHY.US,D,20211229,000000,25.8753,25.8941,25.8604,25.8653,10161.192644024,0
+FLHY.US,D,20211230,000000,25.8653,25.8653,25.7762,25.8009,10869.479530739,0
+FLHY.US,D,20211231,000000,25.8307,25.8653,25.796,25.8455,27214.561531849,0
+FLHY.US,D,20220103,000000,25.8158,25.8357,25.7662,25.8158,8658.8576378725,0
+FLHY.US,D,20220104,000000,25.8753,25.8753,25.7276,25.7861,12065.09201045,0
+FLHY.US,D,20220105,000000,25.8059,25.8059,25.5304,25.5304,8467.1560588471,0
+FLHY.US,D,20220106,000000,25.5403,25.6483,25.5403,25.5591,9442.8162005184,0
+FLHY.US,D,20220107,000000,25.5304,25.5591,25.4907,25.5234,227219.84579607,0
+FLHY.US,D,20220110,000000,25.4907,25.5492,25.3866,25.5304,7718.5109449691,0
+FLHY.US,D,20220111,000000,25.5007,25.6533,25.5007,25.6533,167412.98896286,0
+FLHY.US,D,20220112,000000,25.7375,25.7375,25.6483,25.6979,17381.279483527,0
+FLHY.US,D,20220113,000000,25.6583,25.7276,25.5988,25.6047,17191.59581586,0
+FLHY.US,D,20220114,000000,25.6086,25.6483,25.58,25.6186,10745.377982212,0
+FLHY.US,D,20220118,000000,25.5304,25.5403,25.461,25.4709,9268.2668680374,0
+FLHY.US,D,20220119,000000,25.5105,25.5988,25.4809,25.4809,18214.676874448,0
+FLHY.US,D,20220120,000000,25.5422,25.6285,25.4025,25.4025,21329.323055771,0
+FLHY.US,D,20220121,000000,25.4015,25.4907,25.3816,25.3966,9100.7802253099,0
+FLHY.US,D,20220124,000000,25.3816,25.4312,25.2142,25.4233,39168.6684176,0
+FLHY.US,D,20220125,000000,25.343,25.352,25.2737,25.3183,33455.961362644,0
+FLHY.US,D,20220126,000000,25.4213,25.5007,25.239,25.2538,20186.176271372,0
+FLHY.US,D,20220127,000000,25.3232,25.3331,25.0963,25.1646,14092.083969724,0
+FLHY.US,D,20220128,000000,25.0814,25.1894,25.0248,25.1894,11656.464960422,0
+FLHY.US,D,20220131,000000,25.2439,25.3133,25.0774,25.2935,435544.97858998,0
+FLHY.US,D,20220201,000000,25.2538,25.2935,25.1259,25.2538,16917.15987115,0
+FLHY.US,D,20220202,000000,25.234,25.3331,25.2152,25.3083,27440.567603964,0
+FLHY.US,D,20220203,000000,25.0963,25.1557,25.0467,25.0546,20760.27205277,0
+FLHY.US,D,20220204,000000,24.9674,25.0021,24.8296,24.9723,8361.2157125436,0
+FLHY.US,D,20220207,000000,24.9585,24.9674,24.8693,24.9357,11457.700691643,0
+FLHY.US,D,20220208,000000,24.9773,25.007,24.9337,24.9337,10217.694162053,0
+FLHY.US,D,20220209,000000,25.017,25.0963,25.017,25.0368,14836.693260884,0
+FLHY.US,D,20220210,000000,24.9485,24.9872,24.7415,24.7613,20982.242302167,0
+FLHY.US,D,20220211,000000,24.7999,24.8098,24.5977,24.6067,16384.431272595,0
+FLHY.US,D,20220214,000000,24.6225,24.6324,24.4848,24.6027,17896.855835538,0
+FLHY.US,D,20220215,000000,24.5927,24.6622,24.5779,24.6225,6282.7670136369,0
+FLHY.US,D,20220216,000000,24.5829,24.7216,24.5343,24.7216,31096.014029274,0
+FLHY.US,D,20220217,000000,24.6225,24.6918,24.6027,24.6076,35778.577335889,0
+FLHY.US,D,20220218,000000,24.6225,24.6918,24.6076,24.6572,5317.1964287565,0
+FLHY.US,D,20220222,000000,24.6423,24.672,24.5343,24.5621,17642.599004409,0
+FLHY.US,D,20220223,000000,24.6324,24.6622,24.5907,24.5977,27820.943894977,0
+FLHY.US,D,20220224,000000,24.4253,24.7087,24.3955,24.7087,9756.6014167125,0
+FLHY.US,D,20220225,000000,24.7801,24.8722,24.7801,24.8722,12453.539946896,0
+FLHY.US,D,20220228,000000,24.7415,24.9287,24.7415,24.7999,31653.966519806,0
+FLHY.US,D,20220301,000000,24.7613,24.79,24.6344,24.6344,10907.819846544,0
+FLHY.US,D,20220302,000000,24.6274,24.7415,24.6027,24.7415,14377.618426903,0
+FLHY.US,D,20220303,000000,24.79,24.7999,24.6869,24.7018,9287.4370259399,0
+FLHY.US,D,20220304,000000,24.6622,24.6622,24.5412,24.5412,10622.285389364,0
+FLHY.US,D,20220307,000000,24.4848,24.4848,24.3024,24.3024,7867.8363854731,0
+FLHY.US,D,20220308,000000,24.347,24.3955,24.2429,24.2479,44503.017092902,0
+FLHY.US,D,20220309,000000,24.3856,24.4451,24.347,24.4352,23902.160037427,0
+FLHY.US,D,20220310,000000,24.3074,24.3182,24.2082,24.2379,55349.290643022,0
+FLHY.US,D,20220311,000000,24.2577,24.2677,24.0506,24.0506,15545.989103279,0
+FLHY.US,D,20220314,000000,24.0307,24.0307,23.7354,23.785,41810.114385435,0
+FLHY.US,D,20220315,000000,23.7949,24.0307,23.7949,23.9326,28765.326410597,0
+FLHY.US,D,20220316,000000,24.0407,24.2577,23.9426,24.2577,162959.4585954,0
+FLHY.US,D,20220317,000000,24.2677,24.3569,24.2677,24.3569,6024.4743597922,0
+FLHY.US,D,20220318,000000,24.3222,24.4302,24.2677,24.4302,1855857.9417663,0
+FLHY.US,D,20220321,000000,24.4352,24.4352,24.11,24.1983,14043.654097127,0
+FLHY.US,D,20220322,000000,24.1983,24.3172,24.1596,24.3152,78492.71600978,0
+FLHY.US,D,20220323,000000,24.3074,24.3074,24.2161,24.2161,15938.472862442,0
+FLHY.US,D,20220324,000000,24.2082,24.2528,24.1844,24.2528,61976.111543225,0
+FLHY.US,D,20220325,000000,24.2577,24.2577,24.0902,24.119,45466.569766423,0
+FLHY.US,D,20220328,000000,24.0902,24.2577,24.0902,24.2577,19812.862670112,0
+FLHY.US,D,20220329,000000,24.3569,24.5343,24.3569,24.5343,7667.0542053359,0
+FLHY.US,D,20220330,000000,24.4946,24.5046,24.4203,24.4302,7697.3228757084,0
+FLHY.US,D,20220331,000000,24.5046,24.5046,24.347,24.3668,611105.28466141,0
+FLHY.US,D,20220401,000000,24.1596,24.2379,24.12,24.2379,8662.8934605888,0
+FLHY.US,D,20220404,000000,24.2577,24.3895,24.2479,24.3895,7229.1674406148,0
+FLHY.US,D,20220405,000000,24.4055,24.4055,24.1002,24.1002,11178.219968538,0
+FLHY.US,D,20220406,000000,23.9911,24.0704,23.892,23.9476,16077.708746154,0
+FLHY.US,D,20220407,000000,23.9822,23.9822,23.8831,23.9059,39831.552298757,0
+FLHY.US,D,20220408,000000,23.8038,23.8781,23.779,23.779,12897.480445691,0
+FLHY.US,D,20220411,000000,23.7057,23.7354,23.568,23.568,1076461.8767012,0
+FLHY.US,D,20220412,000000,23.7354,23.8633,23.7057,23.7612,66276.280647468,0
+FLHY.US,D,20220413,000000,23.7949,23.9029,23.7949,23.8781,5170.8978552897,0
+FLHY.US,D,20220414,000000,23.9029,23.9029,23.7305,23.7354,4146.8078410226,0
+FLHY.US,D,20220418,000000,23.7156,23.7354,23.6571,23.7057,7370.4212356862,0
+FLHY.US,D,20220419,000000,23.6759,23.7552,23.6661,23.7255,32121.112999221,0
+FLHY.US,D,20220420,000000,23.8237,23.8237,23.7344,23.7642,21664.296341225,0
+FLHY.US,D,20220421,000000,23.8335,23.8335,23.6413,23.6413,26714.119515026,0
+FLHY.US,D,20220422,000000,23.6066,23.6066,23.5005,23.5005,8878.8099759121,0
+FLHY.US,D,20220425,000000,23.5183,23.7057,23.5183,23.7057,9881.7119209186,0
+FLHY.US,D,20220426,000000,23.6958,23.6958,23.5263,23.5263,18903.793603261,0
+FLHY.US,D,20220427,000000,23.558,23.568,23.4391,23.4391,4072.1451207706,0
+FLHY.US,D,20220428,000000,23.4292,23.5481,23.3906,23.5382,7521.7645875483,0
+FLHY.US,D,20220429,000000,23.4391,23.4688,23.2924,23.3113,353892.21339332,0
+FLHY.US,D,20220502,000000,23.2914,23.3608,23.1923,23.3113,5997.232556457,0
+FLHY.US,D,20220503,000000,23.3409,23.4549,23.3409,23.4202,11496.041007448,0
+FLHY.US,D,20220504,000000,23.4401,23.7275,23.3697,23.6681,17618.384068111,0
+FLHY.US,D,20220505,000000,23.4797,23.4797,23.1923,23.2617,10403.342007003,0
+FLHY.US,D,20220506,000000,23.1824,23.3211,23.0833,23.1527,45664.325079524,0
+FLHY.US,D,20220509,000000,22.9941,23.004,22.895,22.895,5463.4950022232,0
+FLHY.US,D,20220510,000000,23.0436,23.0684,22.9247,23.0238,5945.7758168239,0
+FLHY.US,D,20220511,000000,22.9643,23.0734,22.9049,22.9049,13431.217999925,0
+FLHY.US,D,20220512,000000,22.8652,22.8752,21.9137,22.8652,23732.655483341,0
+FLHY.US,D,20220513,000000,22.9743,22.9743,22.7946,22.885,8233.0783413003,0
+FLHY.US,D,20220516,000000,22.9049,22.9049,22.7975,22.7975,2295852.414901,0
+FLHY.US,D,20220517,000000,22.8256,22.8553,22.7661,22.7712,12611.945988512,0
+FLHY.US,D,20220518,000000,22.6868,22.6868,22.6025,22.6025,8346.0813773574,0
+FLHY.US,D,20220519,000000,22.5977,22.7711,22.5977,22.7661,4476.7363480821,0
+FLHY.US,D,20220520,000000,22.8107,22.8157,22.6405,22.7297,27803.791648433,0
+FLHY.US,D,20220523,000000,22.7364,22.7859,22.7364,22.7657,22167.765225087,0
+FLHY.US,D,20220524,000000,22.7364,22.905,22.7265,22.905,12350.62646763,0
+FLHY.US,D,20220525,000000,22.9247,23.222,22.9247,23.222,13726.842013895,0
+FLHY.US,D,20220526,000000,23.2914,23.4847,23.2914,23.4797,8493.3889065032,0
+FLHY.US,D,20220527,000000,23.559,23.7077,23.5193,23.6879,53541.242066109,0
+FLHY.US,D,20220531,000000,23.5888,23.6185,23.4698,23.6185,1326379.1894538,0
+FLHY.US,D,20220601,000000,23.3906,23.4401,23.3211,23.3211,13174.943257439,0
+FLHY.US,D,20220602,000000,23.3063,23.4104,23.2765,23.4104,14347.349756531,0
+FLHY.US,D,20220603,000000,23.3311,23.3311,23.2617,23.2716,18881.59657832,0
+FLHY.US,D,20220606,000000,23.3211,23.3211,23.1427,23.1427,13175.952213118,0
+FLHY.US,D,20220607,000000,23.0734,23.232,23.0734,23.2122,30960.813968278,0
+FLHY.US,D,20220608,000000,23.1576,23.1824,23.0089,23.0089,3940.9808824901,0
+FLHY.US,D,20220609,000000,22.9841,22.9841,22.7959,22.8256,45811.632608669,0
+FLHY.US,D,20220610,000000,22.7265,22.7265,22.439,22.5001,4201.291447693,0
+FLHY.US,D,20220613,000000,22.1417,22.1814,21.7255,21.8764,14700.484244209,0
+FLHY.US,D,20220614,000000,21.9385,22.1704,21.8345,21.9584,13753.074861552,0
+FLHY.US,D,20220615,000000,22.0872,22.3201,22.0872,22.2755,18815.005503501,0
+FLHY.US,D,20220616,000000,21.993,22.0712,21.7948,21.993,6526.9342879745,0
+FLHY.US,D,20220617,000000,22.0426,22.1219,22.0079,22.0723,1394666.3187697,0
+FLHY.US,D,20220621,000000,22.1714,22.1913,21.9825,21.9825,401743.95438508,0
+FLHY.US,D,20220622,000000,21.9534,22.0525,21.9534,21.9878,13718.770368464,0
+FLHY.US,D,20220623,000000,22.0327,22.1417,22.0327,22.1417,31619.662026717,0
+FLHY.US,D,20220624,000000,22.1616,22.3102,22.1516,22.2259,15906.18628071,0
+FLHY.US,D,20220627,000000,22.2309,22.2309,22.1368,22.1368,9807.0492006666,0
+FLHY.US,D,20220628,000000,22.1417,22.1417,21.8793,21.8793,21739.968017157,0
+FLHY.US,D,20220629,000000,21.8642,21.8642,21.7849,21.8444,11073.288577913,0
+FLHY.US,D,20220630,000000,21.7651,21.8345,21.6961,21.8146,46686.397182432,0
+FLHY.US,D,20220701,000000,21.7552,21.9435,21.7255,21.8543,28472.729263664,0
+FLHY.US,D,20220705,000000,21.775,21.8543,21.6065,21.8345,52996.405999405,0
+FLHY.US,D,20220706,000000,21.8444,21.8444,21.6686,21.7057,28453.559105761,0
+FLHY.US,D,20220707,000000,21.7948,21.9881,21.7948,21.9881,8664.911371947,0
+FLHY.US,D,20220708,000000,21.9237,22.0051,21.8841,22.0051,1158990.4154273,0
+FLHY.US,D,20220711,000000,21.9732,21.993,21.9137,21.9237,13778.29875353,0
+FLHY.US,D,20220712,000000,21.9534,22.0029,21.9435,21.993,24511.569267592,0
+FLHY.US,D,20220713,000000,21.8246,22.0228,21.8246,21.9732,10714.10035616,0
+FLHY.US,D,20220714,000000,21.7255,21.9286,21.6313,21.9237,1057403.712879,0
+FLHY.US,D,20220715,000000,21.993,22.1276,21.9881,22.1276,22076.95921397,0
+FLHY.US,D,20220718,000000,22.1814,22.1814,21.9286,21.9336,9923.0791037609,0
+FLHY.US,D,20220719,000000,22.0911,22.2507,22.0911,22.2457,10169.264289457,0
+FLHY.US,D,20220720,000000,22.2507,22.4787,22.2507,22.3201,26061.32519066,0
+FLHY.US,D,20220721,000000,22.2904,22.5877,22.2904,22.5877,956164.09108437,0
+FLHY.US,D,20220722,000000,22.7364,22.7364,22.4901,22.5084,49455.98052151,0
+FLHY.US,D,20220725,000000,22.558,22.5778,22.4985,22.5084,15840.604161571,0
+FLHY.US,D,20220726,000000,22.4985,22.4985,22.4041,22.4041,11544.470880044,0
+FLHY.US,D,20220727,000000,22.5282,22.6769,22.5282,22.6085,4892.4260878634,0
+FLHY.US,D,20220728,000000,22.6472,22.8702,22.6472,22.8702,10255.025522178,0
+FLHY.US,D,20220729,000000,22.9941,22.9941,22.8801,22.9445,1541466.343209,0
+FLHY.US,D,20220801,000000,22.9744,22.9744,22.8749,22.9495,15066.452299441,0
+FLHY.US,D,20220802,000000,22.9296,22.9346,22.8848,22.8898,9628.217799256,0
+FLHY.US,D,20220803,000000,22.9744,23.0639,22.9047,23.0639,12776.986730892,0
+FLHY.US,D,20220804,000000,23.0838,23.1137,23.054,23.0871,50369.247541264,0
+FLHY.US,D,20220805,000000,22.9246,23.0469,22.8848,23.0469,6847.2910090116,0
+FLHY.US,D,20220808,000000,23.1037,23.2032,23.0529,23.0529,6186.9842142192,0
+FLHY.US,D,20220809,000000,23.0241,23.044,22.9495,22.9495,17983.058568068,0
+FLHY.US,D,20220810,000000,23.1535,23.2828,23.1535,23.2623,18200.145733479,0
+FLHY.US,D,20220811,000000,23.4022,23.4408,23.1037,23.1336,66595.508122578,0
+FLHY.US,D,20220812,000000,23.2629,23.3425,23.1635,23.3326,41827.470602238,0
+FLHY.US,D,20220815,000000,23.3027,23.3525,23.2629,23.2878,9120.67604679,0
+FLHY.US,D,20220816,000000,23.3127,23.3127,23.2032,23.2213,23681.596660112,0
+FLHY.US,D,20220817,000000,23.1137,23.1435,23.0644,23.0644,19245.380233607,0
+FLHY.US,D,20220818,000000,23.1236,23.1236,23.0739,23.0888,11777.983756731,0
+FLHY.US,D,20220819,000000,23.0341,23.0341,22.8351,22.8649,31249.496454308,0
+FLHY.US,D,20220822,000000,22.6908,22.7256,22.5764,22.5764,46505.900023484,0
+FLHY.US,D,20220823,000000,22.656,22.7555,22.656,22.7206,39581.221460136,0
+FLHY.US,D,20220824,000000,22.7141,22.7555,22.6958,22.7256,28948.975520853,0
+FLHY.US,D,20220825,000000,22.8152,22.8942,22.7654,22.8942,29995.215054154,0
+FLHY.US,D,20220826,000000,22.9346,22.9346,22.5654,22.6261,22217.263326759,0
+FLHY.US,D,20220829,000000,22.5366,22.5465,22.4669,22.5117,6220.1503089348,0
+FLHY.US,D,20220830,000000,22.5465,22.5465,22.3366,22.4022,4518.6291467072,0
+FLHY.US,D,20220831,000000,22.4271,22.4271,22.2689,22.2779,1410617.3253444,0
+FLHY.US,D,20220901,000000,22.0988,22.2082,21.9943,22.2082,14746.851750364,0
+FLHY.US,D,20220902,000000,22.3326,22.3873,22.1535,22.1535,7402.069320618,0
+FLHY.US,D,20220906,000000,22.1286,22.1485,22.059,22.1485,5722.6588882008,0
+FLHY.US,D,20220907,000000,22.1485,22.3674,22.1485,22.3674,163985.232672,0
+FLHY.US,D,20220908,000000,22.3575,22.4669,22.3077,22.4669,17290.590711733,0
+FLHY.US,D,20220909,000000,22.6162,22.646,22.4968,22.5366,16205.154884677,0
+FLHY.US,D,20220912,000000,22.6162,22.6858,22.5366,22.6858,90326.351408177,0
+FLHY.US,D,20220913,000000,22.4172,22.4172,22.2082,22.2132,25038.391443932,0
+FLHY.US,D,20220914,000000,22.2082,22.3077,22.049,22.049,40336.001373209,0
+FLHY.US,D,20220915,000000,22.1784,22.1983,22.1037,22.1037,5526.6774194268,0
+FLHY.US,D,20220916,000000,21.9396,22.1684,21.9396,22.1684,15673.492336054,0
+FLHY.US,D,20220919,000000,22.0988,22.258,22.0888,22.258,15456.405170643,0
+FLHY.US,D,20220920,000000,22.1784,22.1784,22.0391,22.059,8143.7838024396,0
+FLHY.US,D,20220921,000000,22.1386,22.1784,21.9396,22.0092,11915.673301459,0
+FLHY.US,D,20220922,000000,21.9694,21.9694,21.8202,21.8998,29874.61107337,0
+FLHY.US,D,20220923,000000,21.85,21.85,21.6013,21.651,19327.792953809,0
+FLHY.US,D,20220926,000000,21.5714,21.6112,21.3923,21.3923,7429.2052162944,0
+FLHY.US,D,20220927,000000,21.5217,21.5217,21.3251,21.3251,11276.472203304,0
+FLHY.US,D,20220928,000000,21.4023,21.6411,21.4023,21.6411,3681.4365134316,0
+FLHY.US,D,20220929,000000,21.5416,21.5416,21.3824,21.4421,12168.941661106,0
+FLHY.US,D,20220930,000000,21.4421,21.5316,21.3462,21.3462,1633306.545663,0
+FLHY.US,D,20221003,000000,21.3326,21.4421,21.3326,21.4242,9851.3351637064,0
+FLHY.US,D,20221004,000000,21.5963,21.7457,21.5963,21.7457,7312.6213682032,0
+FLHY.US,D,20221005,000000,21.6709,21.7605,21.5913,21.7397,5720.6488218544,0
+FLHY.US,D,20221006,000000,21.7406,21.7406,21.661,21.6809,18741.858613834,0
+FLHY.US,D,20221007,000000,21.651,21.651,21.4726,21.4726,11379.990620144,0
+FLHY.US,D,20221010,000000,21.5217,21.5217,21.1933,21.2431,27991.178906793,0
+FLHY.US,D,20221011,000000,21.3326,21.452,21.2729,21.3177,13038.295355924,0
+FLHY.US,D,20221012,000000,21.3127,21.4023,21.3127,21.4023,8305.5941433248,0
+FLHY.US,D,20221013,000000,21.1436,21.4421,21.0242,21.4222,10119.679020951,0
+FLHY.US,D,20221014,000000,21.4918,21.4918,21.263,21.3257,6874.426904688,0
+FLHY.US,D,20221017,000000,21.4918,21.6311,21.4918,21.6112,7722.6749028688,0
+FLHY.US,D,20221018,000000,21.8202,21.8202,21.6908,21.7306,9373.9444064364,0
+FLHY.US,D,20221019,000000,21.661,21.661,21.5316,21.5665,24987.134752098,0
+FLHY.US,D,20221020,000000,21.5515,21.6908,21.4719,21.4819,11869.441775492,0
+FLHY.US,D,20221021,000000,21.4421,21.661,21.4421,21.6379,8310.6193091908,0
+FLHY.US,D,20221024,000000,21.6311,21.6709,21.5963,21.6709,17112.699840076,0
+FLHY.US,D,20221025,000000,21.7107,21.8202,21.7107,21.8202,27254.489590838,0
+FLHY.US,D,20221026,000000,21.7605,21.9495,21.7605,21.8102,35315.860673075,0
+FLHY.US,D,20221027,000000,21.8848,22.0291,21.8699,21.9943,6912.6181652696,0
+FLHY.US,D,20221028,000000,21.9794,22.2779,21.9794,22.2779,31148.993136988,0
+FLHY.US,D,20221031,000000,22.0291,22.0291,21.855,21.855,97571.635553776,0
+FLHY.US,D,20221101,000000,22.02,22.02,21.86,21.96,9601,0
+FLHY.US,D,20221102,000000,21.97,22.1,21.79,21.79,7987,0
+FLHY.US,D,20221103,000000,21.6,21.735,21.56,21.7,11674,0
+FLHY.US,D,20221104,000000,21.825,21.87,21.66,21.755,21183,0
+FLHY.US,D,20221107,000000,21.84,21.84,21.76,21.8011,2397,0
+FLHY.US,D,20221108,000000,21.85,21.87,21.77,21.805,10079,0
+FLHY.US,D,20221109,000000,21.78,21.78,21.6,21.6,3855,0
+FLHY.US,D,20221110,000000,22.08,22.13,22.03,22.13,30410,0
+FLHY.US,D,20221111,000000,22.19,22.27,22.13,22.235,4384,0
+FLHY.US,D,20221114,000000,22.21,22.21,22.095,22.095,31060,0
+FLHY.US,D,20221115,000000,22.32,22.32,22.24,22.2734,3107,0
+FLHY.US,D,20221116,000000,22.28,22.28,22.24,22.28,4752,0
+FLHY.US,D,20221117,000000,22.11,22.23,22.11,22.23,8617,0
+FLHY.US,D,20221118,000000,22.29,22.31,22.2,22.24,26840,0
+FLHY.US,D,20221121,000000,22.22,22.229,22.2,22.2117,15474,0
+FLHY.US,D,20221122,000000,22.24,22.38,22.24,22.38,7970,0
+FLHY.US,D,20221123,000000,22.35,22.46,22.325,22.4,60269,0
+FLHY.US,D,20221125,000000,22.47,22.47,22.33,22.36,27631,0
+FLHY.US,D,20221128,000000,22.37,22.379,22.22,22.28,23994,0
+FLHY.US,D,20221129,000000,22.28,22.33,22.19,22.33,44469,0
+FLHY.US,D,20221130,000000,22.33,22.62,22.27,22.62,10046,0
+FLHY.US,D,20221201,000000,22.59,22.59,22.44,22.5229,8094,0
+FLHY.US,D,20221202,000000,22.39,22.56,22.39,22.5309,12354,0
+FLHY.US,D,20221205,000000,22.48,22.48,22.3399,22.38,8395,0
+FLHY.US,D,20221206,000000,22.4,22.4,22.3,22.34,171902,0
+FLHY.US,D,20221207,000000,22.33,22.4089,22.33,22.4089,6818,0
+FLHY.US,D,20221208,000000,22.38,22.45,22.3715,22.4002,13947,0
+FLHY.US,D,20221209,000000,22.35,22.47,22.35,22.4198,14339,0
+FLHY.US,D,20221212,000000,22.48,22.491,22.45,22.472,9817,0
+FLHY.US,D,20221213,000000,22.88,22.88,22.59,22.6808,22630,0
+FLHY.US,D,20221214,000000,22.66,22.69,22.51,22.62,24433,0
+FLHY.US,D,20221215,000000,22.59,22.59,22.42,22.4948,20793,0
+FLHY.US,D,20221216,000000,22.32,22.32,22.2257,22.2449,8048,0
+FLHY.US,D,20221219,000000,22.19,22.22,22.14,22.18,12178,0
+FLHY.US,D,20221220,000000,22.13,22.17,22.07,22.134,49582,0
+FLHY.US,D,20221221,000000,22.22,22.33,22.22,22.29,9860,0
+FLHY.US,D,20221222,000000,22.22,22.23,22.13,22.169,20580,0
+FLHY.US,D,20221223,000000,22.14,22.24,22.12,22.24,18197,0
+FLHY.US,D,20221227,000000,22.22,22.22,22.025,22.025,8915,0
+FLHY.US,D,20221228,000000,22.06,22.06,21.74,21.82,16015,0
+FLHY.US,D,20221229,000000,21.82,22.0579,21.82,22.0579,13555,0
+FLHY.US,D,20221230,000000,21.99,22.05,21.97,22.05,31359,0
+FLHY.US,D,20230103,000000,22.18,22.18,22.031,22.06,10399,0
+FLHY.US,D,20230104,000000,22.23,22.28,22.15,22.28,16343,0
+FLHY.US,D,20230105,000000,22.22,22.261,22.18,22.2551,12705,0
+FLHY.US,D,20230106,000000,22.37,22.61,22.37,22.55,48507,0
+FLHY.US,D,20230109,000000,22.64,22.69,22.57,22.6399,43351,0
+FLHY.US,D,20230110,000000,22.63,22.63,22.58,22.63,19982,0
+FLHY.US,D,20230111,000000,22.7,22.76,22.6704,22.76,14594,0
+FLHY.US,D,20230112,000000,22.82,22.8716,22.739,22.8716,15395,0
+FLHY.US,D,20230113,000000,22.81,22.91,22.81,22.89,7987,0
+FLHY.US,D,20230117,000000,22.87,22.87,22.8,22.83,109363,0
+FLHY.US,D,20230118,000000,22.96,23.01,22.85,22.88,44431,0
+FLHY.US,D,20230119,000000,22.79,22.8,22.75,22.78,13513,0
+FLHY.US,D,20230120,000000,22.8,22.8328,22.72,22.8328,20539,0
+FLHY.US,D,20230123,000000,22.82,22.8701,22.78,22.7857,27255,0
+FLHY.US,D,20230124,000000,22.83,22.84,22.74,22.8216,11016,0
+FLHY.US,D,20230125,000000,22.8,22.87,22.76,22.845,12805,0
+FLHY.US,D,20230126,000000,22.88,22.91,22.82,22.9,31044,0
+FLHY.US,D,20230127,000000,22.87,22.89,22.83,22.83,6735,0
+FLHY.US,D,20230130,000000,22.78,22.8,22.75,22.76,8081,0
+FLHY.US,D,20230131,000000,22.82,22.9176,22.82,22.9176,136687,0
+FLHY.US,D,20230201,000000,22.85,23.0457,22.8171,23.0457,4444,0
+FLHY.US,D,20230202,000000,23.24,23.24,23.02,23.11,71466,0
+FLHY.US,D,20230203,000000,22.95,23.06,22.9293,22.9293,4761,0
+FLHY.US,D,20230206,000000,22.88,22.88,22.81,22.84,30991,0
+FLHY.US,D,20230207,000000,22.82,22.95,22.82,22.91,8758,0
+FLHY.US,D,20230208,000000,22.89,22.9,22.7885,22.83,9506,0
+FLHY.US,D,20230209,000000,22.92,22.92,22.694,22.694,4600,0
+FLHY.US,D,20230210,000000,22.7,22.7,22.572,22.572,14951,0
+FLHY.US,D,20230213,000000,22.6,22.65,22.56,22.56,57533,0
+FLHY.US,D,20230214,000000,22.56,22.61,22.4902,22.61,6789,0
+FLHY.US,D,20230215,000000,22.51,22.5613,22.481,22.56,6676,0
+FLHY.US,D,20230216,000000,22.49,22.49,22.37,22.4,130980,0
+FLHY.US,D,20230217,000000,22.36,22.5,22.29,22.42,103788,0
+FLHY.US,D,20230221,000000,22.32,22.32,22.12,22.19,40015,0
+FLHY.US,D,20230222,000000,22.25,22.355,22.24,22.3,29848,0
+FLHY.US,D,20230223,000000,22.37,22.4675,22.33,22.4501,8247,0
+FLHY.US,D,20230224,000000,22.28,22.34,22.25,22.34,9347,0
+FLHY.US,D,20230227,000000,22.42,22.4799,22.38,22.46,15428,0
+FLHY.US,D,20230228,000000,22.45,22.46,22.3801,22.43,18719,0
+FLHY.US,D,20230301,000000,22.32,22.32,22.2499,22.27,8703,0
+FLHY.US,D,20230302,000000,22.22,22.32,22.2,22.3,5274,0
+FLHY.US,D,20230303,000000,22.4,22.56,22.4,22.53,9665,0
+FLHY.US,D,20230306,000000,22.59,22.61,22.53,22.54,9938,0
+FLHY.US,D,20230307,000000,22.55,22.55,22.41,22.49,178944,0
+FLHY.US,D,20230308,000000,22.44,22.46,22.3,22.37,16299,0
+FLHY.US,D,20230309,000000,22.4,22.47,22.2,22.2,24723,0
+FLHY.US,D,20230310,000000,22.32,22.41,22.25,22.2503,30327,0
+FLHY.US,D,20230313,000000,22.22,22.2399,22.13,22.13,23658,0
+FLHY.US,D,20230314,000000,22.36,22.365,22.2,22.28,80246,0
+FLHY.US,D,20230315,000000,22.12,22.24,22.12,22.24,41219,0
+FLHY.US,D,20230316,000000,22.13,22.3301,22.13,22.2897,7602,0
+FLHY.US,D,20230317,000000,22.26,22.3042,22.1801,22.2042,16172,0
+FLHY.US,D,20230320,000000,22.19,22.27,22.14,22.189,8546,0
+FLHY.US,D,20230321,000000,22.35,22.439,22.3,22.43,7549,0
+FLHY.US,D,20230322,000000,22.38,22.63,22.33,22.4188,11118,0
+FLHY.US,D,20230323,000000,22.48,22.54,22.3557,22.3557,3937,0
+FLHY.US,D,20230324,000000,22.31,22.359,22.305,22.3307,10201,0
+FLHY.US,D,20230327,000000,22.39,22.395,22.29,22.31,24378,0
+FLHY.US,D,20230328,000000,22.28,22.31,22.25,22.31,11449,0
+FLHY.US,D,20230329,000000,22.33,22.475,22.33,22.445,116278,0
+FLHY.US,D,20230330,000000,22.56,22.62,22.46,22.62,10855,0
+FLHY.US,D,20230331,000000,22.65,22.87,22.65,22.87,222184,0
+FLHY.US,D,20230403,000000,22.68,22.69,22.641,22.69,9187,0
+FLHY.US,D,20230404,000000,22.68,22.687,22.61,22.67,23465,0
+FLHY.US,D,20230405,000000,22.66,22.66,22.5375,22.5375,55041,0
+FLHY.US,D,20230406,000000,22.54,22.64,22.46,22.59,192409,0
+FLHY.US,D,20230410,000000,22.54,22.62,22.5,22.62,27102,0
+FLHY.US,D,20230411,000000,22.61,22.66,22.5856,22.65,16857,0
+FLHY.US,D,20230412,000000,22.78,22.78,22.61,22.61,18038,0
+FLHY.US,D,20230413,000000,22.68,22.805,22.68,22.74,15729,0
+FLHY.US,D,20230414,000000,22.76,22.79,22.68,22.7243,6708,0
+FLHY.US,D,20230417,000000,22.71,22.71,22.6201,22.7,21386,0
+FLHY.US,D,20230418,000000,22.74,22.77,22.69,22.74,24169,0
+FLHY.US,D,20230419,000000,22.67,22.685,22.6,22.6,26959,0
+FLHY.US,D,20230420,000000,22.6,22.68,22.59,22.63,11554,0
+FLHY.US,D,20230421,000000,22.67,22.73,22.62,22.73,19447,0
+FLHY.US,D,20230424,000000,22.71,22.7501,22.68,22.7461,16659,0
+FLHY.US,D,20230425,000000,22.76,22.76,22.7,22.7113,71912,0
+FLHY.US,D,20230426,000000,22.73,22.73,22.63,22.66,9327,0
+FLHY.US,D,20230427,000000,22.695,22.77,22.67,22.68,62236,0
+FLHY.US,D,20230428,000000,22.75,22.82,22.75,22.81,65243,0
+FLHY.US,D,20230501,000000,22.62,22.625,22.51,22.54,11756,0
+FLHY.US,D,20230502,000000,22.53,22.54,22.47,22.5396,9636,0
+FLHY.US,D,20230503,000000,22.57,22.62,22.49,22.49,11889,0
+FLHY.US,D,20230504,000000,22.49,22.51,22.44,22.51,6060,0
+FLHY.US,D,20230505,000000,22.57,22.62,22.56,22.5943,6062,0
+FLHY.US,D,20230508,000000,22.59,22.59,22.52,22.54,7548,0
+FLHY.US,D,20230509,000000,22.47,22.52,22.47,22.48,10855,0
+FLHY.US,D,20230510,000000,22.61,22.61,22.53,22.59,4631,0
+FLHY.US,D,20230511,000000,22.58,22.58,22.54,22.56,14660,0
+FLHY.US,D,20230512,000000,22.6,22.6,22.465,22.465,4974,0
+FLHY.US,D,20230515,000000,22.51,22.51,22.48,22.49,4902,0
+FLHY.US,D,20230516,000000,22.45,22.45,22.3652,22.3652,4649,0
+FLHY.US,D,20230517,000000,22.4,22.49,22.4,22.43,9459,0
+FLHY.US,D,20230518,000000,22.41,22.44,22.35,22.43,13334,0
+FLHY.US,D,20230519,000000,22.44,22.48,22.41,22.4404,7422,0
+FLHY.US,D,20230522,000000,22.54,22.64,22.54,22.62,6603,0
+FLHY.US,D,20230523,000000,22.59,22.59,22.5034,22.5034,6244,0
+FLHY.US,D,20230524,000000,22.49,22.49,22.3301,22.391,14907,0
+FLHY.US,D,20230525,000000,22.45,22.45,22.37,22.37,5777,0
+FLHY.US,D,20230526,000000,22.41,22.51,22.41,22.51,5233,0
+FLHY.US,D,20230530,000000,22.6,22.6,22.5395,22.5639,4705,0
+FLHY.US,D,20230531,000000,22.56,22.56,22.46,22.51,24706,0
+FLHY.US,D,20230601,000000,22.38,22.51,22.38,22.4948,11369,0
+FLHY.US,D,20230602,000000,22.56,22.58,22.525,22.5586,162982,0
+FLHY.US,D,20230605,000000,22.54,22.55,22.5,22.5245,10039,0
+FLHY.US,D,20230606,000000,22.54,22.5791,22.54,22.5791,1933,0
+FLHY.US,D,20230607,000000,22.61,22.61,22.46,22.46,143861,0
+FLHY.US,D,20230608,000000,22.49,22.6,22.49,22.6,14101,0
+FLHY.US,D,20230609,000000,22.64,22.65,22.6,22.6,6138,0
+FLHY.US,D,20230612,000000,22.65,22.65,22.55,22.63,12390,0
+FLHY.US,D,20230613,000000,22.8,22.8,22.6184,22.6184,59300,0
+FLHY.US,D,20230614,000000,22.65,22.7095,22.64,22.64,27248,0
+FLHY.US,D,20230615,000000,22.68,22.748,22.68,22.7316,5400,0
+FLHY.US,D,20230616,000000,22.75,22.75,22.69,22.7,3991,0
+FLHY.US,D,20230620,000000,22.69,22.71,22.67,22.68,13723,0
+FLHY.US,D,20230621,000000,22.63,22.65,22.6,22.62,7330,0
+FLHY.US,D,20230622,000000,22.62,22.639,22.5601,22.58,17828,0
+FLHY.US,D,20230623,000000,22.55,22.5561,22.44,22.44,134340,0
+FLHY.US,D,20230626,000000,22.53,22.58,22.53,22.57,15199,0
+FLHY.US,D,20230627,000000,22.59,22.615,22.57,22.61,9596,0
+FLHY.US,D,20230628,000000,22.62,22.72,22.6,22.72,18683,0
+FLHY.US,D,20230629,000000,22.66,22.66,22.63,22.63,4317,0
+FLHY.US,D,20230630,000000,22.75,22.795,22.7305,22.76,7464,0
+FLHY.US,D,20230703,000000,22.65,22.65,22.6063,22.62,4166,0
+FLHY.US,D,20230705,000000,22.62,22.62,22.52,22.55,13588,0
+FLHY.US,D,20230706,000000,22.48,22.485,22.4,22.435,292128,0
+FLHY.US,D,20230707,000000,22.44,22.54,22.44,22.44,17701,0
+FLHY.US,D,20230710,000000,22.47,22.56,22.47,22.54,13697,0
+FLHY.US,D,20230711,000000,22.59,22.6304,22.575,22.6304,8500,0
+FLHY.US,D,20230712,000000,22.8,22.8,22.731,22.78,25205,0
+FLHY.US,D,20230713,000000,22.82,22.9,22.82,22.9,6632,0
+FLHY.US,D,20230714,000000,22.92,22.92,22.75,22.75,25696,0
+FLHY.US,D,20230717,000000,22.76,22.8182,22.75,22.8182,7453,0
+FLHY.US,D,20230718,000000,22.84,22.88,22.8273,22.85,24574,0
+FLHY.US,D,20230719,000000,22.9,22.9255,22.86,22.87,15412,0
+FLHY.US,D,20230720,000000,22.84,22.84,22.7825,22.8,10474,0
+FLHY.US,D,20230721,000000,22.85,22.88,22.825,22.875,14395,0
+FLHY.US,D,20230724,000000,22.88,22.95,22.85,22.86,33131,0
+FLHY.US,D,20230725,000000,22.82,22.84,22.7833,22.81,43927,0
+FLHY.US,D,20230726,000000,22.81,22.9297,22.81,22.92,25048,0
+FLHY.US,D,20230727,000000,22.96,22.96,22.7297,22.74,21348,0
+FLHY.US,D,20230728,000000,22.85,22.9,22.83,22.86,19355,0
+FLHY.US,D,20230731,000000,22.91,22.96,22.905,22.96,160584,0
+FLHY.US,D,20230801,000000,22.77,22.77,22.69,22.69,18293,0
+FLHY.US,D,20230802,000000,22.66,22.69,22.6,22.69,56621,0
+FLHY.US,D,20230803,000000,22.6,22.61,22.55,22.5699,37226,0
+FLHY.US,D,20230804,000000,22.67,22.75,22.66,22.685,207831,0
+FLHY.US,D,20230807,000000,22.73,22.73,22.665,22.72,25054,0
+FLHY.US,D,20230808,000000,22.72,22.799,22.7001,22.772,24156,0
+FLHY.US,D,20230809,000000,22.79,22.8,22.74,22.75,26492,0
+FLHY.US,D,20230810,000000,22.84,22.865,22.72,22.74,13874,0
+FLHY.US,D,20230811,000000,22.7,22.74,22.68,22.73,26684,0
+FLHY.US,D,20230814,000000,22.73,22.78,22.68,22.75,24643,0
+FLHY.US,D,20230815,000000,22.71,22.73,22.6666,22.6666,23560,0
+FLHY.US,D,20230816,000000,22.67,22.71,22.61,22.62,24594,0
+FLHY.US,D,20230817,000000,22.65,22.65,22.51,22.54,87009,0
+FLHY.US,D,20230818,000000,22.5,22.62,22.4948,22.58,53908,0
+FLHY.US,D,20230821,000000,22.57,22.57,22.5,22.5599,30788,0
+FLHY.US,D,20230822,000000,22.58,22.59,22.54,22.54,28050,0
+FLHY.US,D,20230823,000000,22.63,22.75,22.63,22.71,40252,0
+FLHY.US,D,20230824,000000,22.72,22.72,22.5841,22.5841,25676,0
+FLHY.US,D,20230825,000000,22.63,22.71,22.59,22.695,23354,0
+FLHY.US,D,20230828,000000,22.75,22.79,22.72,22.77,36780,0
+FLHY.US,D,20230829,000000,22.75,22.9,22.75,22.9,22324,0
+FLHY.US,D,20230830,000000,22.9,22.91,22.87,22.88,15719,0
+FLHY.US,D,20230831,000000,22.89,22.9,22.86,22.895,105023,0
+FLHY.US,D,20230901,000000,22.83,22.83,22.75,22.77,6894,0
+FLHY.US,D,20230905,000000,22.77,22.77,22.63,22.64,52026,0
+FLHY.US,D,20230906,000000,22.66,22.66,22.595,22.65,148307,0
+FLHY.US,D,20230907,000000,22.61,22.72,22.5901,22.65,66114,0
+FLHY.US,D,20230908,000000,22.69,22.73,22.6533,22.6699,25886,0
+FLHY.US,D,20230911,000000,22.71,22.74,22.6601,22.74,42626,0
+FLHY.US,D,20230912,000000,22.69,22.725,22.68,22.705,13885,0
+FLHY.US,D,20230913,000000,22.72,22.775,22.72,22.76,12908,0
+FLHY.US,D,20230914,000000,22.81,22.82,22.78,22.795,17034,0
+FLHY.US,D,20230915,000000,22.76,22.76,22.7,22.721,23083,0
+FLHY.US,D,20230918,000000,22.67,22.75,22.67,22.715,15930,0
+FLHY.US,D,20230919,000000,22.685,22.71,22.66,22.69,11885,0
+FLHY.US,D,20230920,000000,22.72,22.75,22.65,22.66,21008,0
+FLHY.US,D,20230921,000000,22.6,22.6,22.52,22.53,58715,0
+FLHY.US,D,20230922,000000,22.55,22.62,22.55,22.56,18315,0
+FLHY.US,D,20230925,000000,22.51,22.56,22.505,22.5201,8730,0
+FLHY.US,D,20230926,000000,22.5,22.51,22.43,22.45,11695,0
+FLHY.US,D,20230927,000000,22.49,22.49,22.4,22.4036,9022,0
+FLHY.US,D,20230928,000000,22.39,22.52,22.37,22.51,18628,0
+FLHY.US,D,20230929,000000,22.57,22.5701,22.49,22.5,89732,0
+FLHY.US,D,20231002,000000,22.33,22.33,22.23,22.25,18878,0
+FLHY.US,D,20231003,000000,22.21,22.21,22.05,22.06,13203,0
+FLHY.US,D,20231004,000000,22.12,22.19,22.045,22.165,107170,0
+FLHY.US,D,20231005,000000,22.12,22.17,22.04,22.09,206858,0
+FLHY.US,D,20231006,000000,22.04,22.09,21.975,22.08,91395,0
+FLHY.US,D,20231009,000000,22.1,22.39,22.1,22.38,195425,0
+FLHY.US,D,20231010,000000,22.34,22.37,22.23,22.34,26267,0
+FLHY.US,D,20231011,000000,22.33,22.33,22.17,22.25,10091,0
+FLHY.US,D,20231012,000000,22.25,22.25,22.14,22.15,16497,0
+FLHY.US,D,20231013,000000,22.29,22.29,22.14,22.17,22494,0
+FLHY.US,D,20231016,000000,22.16,22.18,22.13,22.14,13008,0
+FLHY.US,D,20231017,000000,22.09,22.13,22.03,22.08,48643,0
+FLHY.US,D,20231018,000000,22.04,22.07,21.96,21.98,28940,0
+FLHY.US,D,20231019,000000,21.98,22.06,21.93,21.93,27962,0
+FLHY.US,D,20231020,000000,21.93,21.9699,21.9,21.94,23521,0
+FLHY.US,D,20231023,000000,21.9,22.06,21.86,22.01,79140,0
+FLHY.US,D,20231024,000000,22.05,22.11,22.03,22.1,28087,0
+FLHY.US,D,20231025,000000,22.07,22.07,21.95,22,21923,0
+FLHY.US,D,20231026,000000,21.99,22.09,21.98,22.03,54221,0
+FLHY.US,D,20231027,000000,22.08,22.09,21.9901,22.05,26868,0
+FLHY.US,D,20231030,000000,22.06,22.085,22,22.045,31226,0
+FLHY.US,D,20231031,000000,22.03,22.15,22.03,22.09,293610,0
+FLHY.US,D,20231101,000000,22.02,22.13,22.01,22.13,20056,0
+FLHY.US,D,20231102,000000,22.29,22.41,22.29,22.39,34665,0
+FLHY.US,D,20231103,000000,22.47,22.62,22.47,22.581,82894,0
+FLHY.US,D,20231106,000000,22.56,22.57,22.46,22.5,40725,0
+FLHY.US,D,20231107,000000,22.5,22.55,22.47,22.51,21076,0
+FLHY.US,D,20231108,000000,22.55,22.55,22.46,22.46,49880,0
+FLHY.US,D,20231109,000000,22.54,22.54,22.405,22.405,27616,0
+FLHY.US,D,20231110,000000,22.46,23.36,22.46,22.52,32196,0
+FLHY.US,D,20231113,000000,22.49,22.52,22.471,22.52,22843,0
+FLHY.US,D,20231114,000000,22.74,22.76,22.7001,22.7022,22740,0
+FLHY.US,D,20231115,000000,22.71,22.71,22.64,22.67,24684,0
+FLHY.US,D,20231116,000000,22.65,22.72,22.64,22.72,66653,0
+FLHY.US,D,20231117,000000,22.83,22.83,22.6501,22.75,44099,0
+FLHY.US,D,20231120,000000,22.74,22.78,22.71,22.76,27353,0
+FLHY.US,D,20231121,000000,22.76,22.8,22.73,22.8,38753,0
+FLHY.US,D,20231122,000000,22.82,22.84,22.7599,22.83,29265,0
+FLHY.US,D,20231124,000000,22.78,22.83,22.7717,22.79,21228,0
+FLHY.US,D,20231127,000000,22.84,22.86,22.7963,22.855,38201,0
+FLHY.US,D,20231128,000000,22.815,22.94,22.8115,22.94,56842,0
+FLHY.US,D,20231129,000000,22.98,23.08,22.97,22.995,31899,0
+FLHY.US,D,20231130,000000,23.03,23.03,22.9,22.95,50038,0
+FLHY.US,D,20231201,000000,22.86,23.06,22.835,23.06,37985,0
+FLHY.US,D,20231204,000000,22.98,23.05,22.94,23.05,59965,0
+FLHY.US,D,20231205,000000,23.02,23.06,22.99,23.06,48261,0
+FLHY.US,D,20231206,000000,23.08,23.09,23.0199,23.04,166855,0
+FLHY.US,D,20231207,000000,23.08,23.09,23.0301,23.06,44805,0
+FLHY.US,D,20231208,000000,23.03,23.04,22.98,23.04,27031,0
+FLHY.US,D,20231211,000000,23.04,23.04,22.9401,23.02,116779,0
+FLHY.US,D,20231212,000000,23.02,23.1,22.97,23.1,55353,0
+FLHY.US,D,20231213,000000,23.12,23.38,23.09,23.375,35126,0
+FLHY.US,D,20231214,000000,23.47,23.52,23.4201,23.45,32544,0
+FLHY.US,D,20231215,000000,23.35,23.35,23.2,23.23,54320,0
+FLHY.US,D,20231218,000000,23.31,23.34,23.2505,23.34,51129,0
+FLHY.US,D,20231219,000000,23.37,23.43,23.3601,23.405,63206,0
+FLHY.US,D,20231220,000000,23.42,23.49,23.399,23.399,37347,0
+FLHY.US,D,20231221,000000,23.45,23.519,23.45,23.4948,31716,0
+FLHY.US,D,20231222,000000,23.55,23.57,23.491,23.495,24960,0
+FLHY.US,D,20231226,000000,23.55,23.55,23.51,23.53,34039,0
+FLHY.US,D,20231227,000000,23.56,23.65,23.535,23.6399,27054,0
+FLHY.US,D,20231228,000000,23.6,23.61,23.5099,23.565,129930,0
+FLHY.US,D,20231229,000000,23.56,23.5996,23.44,23.44,53003,0
+FLHY.US,D,20240102,000000,23.47,23.47,23.37,23.44,31587,0
+FLHY.US,D,20240103,000000,23.3,23.4,23.25,23.375,72184,0
+FLHY.US,D,20240104,000000,23.34,23.34,23.27,23.2801,56019,0
+FLHY.US,D,20240105,000000,23.26,23.39,23.26,23.3,46698,0
+FLHY.US,D,20240108,000000,23.33,23.44,23.32,23.4,31736,0
+FLHY.US,D,20240109,000000,23.39,23.46,23.38,23.43,142790,0
+FLHY.US,D,20240110,000000,23.48,23.5,23.46,23.46,47329,0
+FLHY.US,D,20240111,000000,23.5,23.535,23.45,23.535,43371,0
+FLHY.US,D,20240112,000000,23.61,23.61,23.53,23.54,31201,0
+FLHY.US,D,20240116,000000,23.56,23.57,23.44,23.46,105625,0
+FLHY.US,D,20240117,000000,23.39,23.39,23.3257,23.36,140105,0
+FLHY.US,D,20240118,000000,23.41,23.43,23.38,23.42,27351,0
+FLHY.US,D,20240119,000000,23.44,23.47,23.3601,23.47,41807,0
+FLHY.US,D,20240122,000000,23.5,23.54,23.46,23.48,51166,0
+FLHY.US,D,20240123,000000,23.5,23.5,23.44,23.48,29404,0
+FLHY.US,D,20240124,000000,23.54,23.55,23.4527,23.48,62208,0
+FLHY.US,D,20240125,000000,23.54,23.615,23.54,23.61,42719,0
+FLHY.US,D,20240126,000000,23.63,23.65,23.51,23.51,172524,0
+FLHY.US,D,20240129,000000,23.63,23.67,23.57,23.67,29286,0
+FLHY.US,D,20240130,000000,23.63,23.64,23.57,23.62,57738,0
+FLHY.US,D,20240131,000000,23.63,23.67,23.55,23.55,89021,0
+FLHY.US,D,20240201,000000,23.46,23.5579,23.44,23.55,50458,0
+FLHY.US,D,20240202,000000,23.39,23.47,23.39,23.44,29061,0
+FLHY.US,D,20240205,000000,23.44,23.44,23.31,23.37,77876,0
+FLHY.US,D,20240206,000000,23.4,23.49,23.39,23.47,88584,0
+FLHY.US,D,20240207,000000,23.52,23.52,23.4548,23.485,36253,0
+FLHY.US,D,20240208,000000,23.49,23.49,23.4509,23.48,24837,0
+FLHY.US,D,20240209,000000,23.45,23.5377,23.45,23.53,32643,0
+FLHY.US,D,20240212,000000,23.55,23.55,23.4632,23.485,20797,0
+FLHY.US,D,20240213,000000,23.38,23.387,23.3002,23.34,39079,0
+FLHY.US,D,20240214,000000,23.35,23.45,23.35,23.42,30398,0
+FLHY.US,D,20240215,000000,23.42,23.515,23.41,23.5,34932,0
+FLHY.US,D,20240216,000000,23.47,23.47,23.4021,23.44,35671,0
+FLHY.US,D,20240220,000000,23.38,23.5093,23.38,23.45,36040,0
+FLHY.US,D,20240221,000000,23.45,23.49,23.3949,23.45,25906,0
+FLHY.US,D,20240222,000000,23.46,23.56,23.46,23.52,35936,0
+FLHY.US,D,20240223,000000,23.55,23.58,23.53,23.56,24893,0
+FLHY.US,D,20240226,000000,23.55,23.55,23.47,23.52,35603,0
+FLHY.US,D,20240227,000000,23.51,23.55,23.46,23.53,62133,0
+FLHY.US,D,20240228,000000,23.53,23.53,23.475,23.51,22570,0
+FLHY.US,D,20240229,000000,23.54,23.57,23.512,23.54,112722,0
+FLHY.US,D,20240301,000000,23.42,23.51,23.38,23.51,22029,0
+FLHY.US,D,20240304,000000,23.47,23.53,23.46,23.52,24608,0
+FLHY.US,D,20240305,000000,23.5,23.56,23.5,23.525,39080,0
+FLHY.US,D,20240306,000000,23.55,23.57,23.52,23.54,184121,0
+FLHY.US,D,20240307,000000,23.58,23.59,23.55,23.575,98357,0
+FLHY.US,D,20240308,000000,23.61,23.66,23.51,23.53,111333,0
+FLHY.US,D,20240311,000000,23.53,23.61,23.53,23.61,64213,0
+FLHY.US,D,20240312,000000,23.61,23.62,23.56,23.62,37280,0
+FLHY.US,D,20240313,000000,23.6,23.64,23.57,23.615,44148,0
+FLHY.US,D,20240314,000000,23.62,23.62,23.47,23.51,19785,0
+FLHY.US,D,20240315,000000,23.47,23.54,23.4699,23.5,88116,0
+FLHY.US,D,20240318,000000,23.57,23.57,23.52,23.55,27272,0
+FLHY.US,D,20240319,000000,23.57,23.66,23.54,23.66,33819,0
+FLHY.US,D,20240320,000000,23.63,23.72,23.6,23.71,25839,0
+FLHY.US,D,20240321,000000,23.75,23.75,23.66,23.691,36738,0
+FLHY.US,D,20240322,000000,23.74,23.74,23.7099,23.71,24335,0
+FLHY.US,D,20240325,000000,23.69,23.71,23.66,23.69,23993,0
+FLHY.US,D,20240326,000000,23.69,23.69,23.65,23.65,33582,0
+FLHY.US,D,20240327,000000,23.68,23.76,23.6601,23.76,34413,0
+FLHY.US,D,20240328,000000,23.72,23.78,23.72,23.73,70449,0
+FLHY.US,D,20240401,000000,23.61,23.61,23.5221,23.53,36989,0
+FLHY.US,D,20240402,000000,23.49,23.53,23.46,23.53,56254,0
+FLHY.US,D,20240403,000000,23.49,23.55,23.4771,23.52,59107,0
+FLHY.US,D,20240404,000000,23.56,23.58,23.4501,23.49,37778,0
+FLHY.US,D,20240405,000000,23.52,23.52,23.47,23.49,26097,0
+FLHY.US,D,20240408,000000,23.5,23.55,23.48,23.54,24913,0
+FLHY.US,D,20240409,000000,23.58,23.61,23.55,23.61,50030,0
+FLHY.US,D,20240410,000000,23.49,23.49,23.35,23.4,42031,0
+FLHY.US,D,20240411,000000,23.43,23.43,23.32,23.38,30580,0
+FLHY.US,D,20240412,000000,23.38,23.39,23.3397,23.39,22301,0
+FLHY.US,D,20240415,000000,23.42,23.42,23.245,23.28,33022,0
+FLHY.US,D,20240416,000000,23.26,23.26,23.18,23.22,42436,0
+FLHY.US,D,20240417,000000,23.27,23.29,23.22,23.25,32695,0
+FLHY.US,D,20240418,000000,23.24,23.26,23.18,23.25,38188,0
+FLHY.US,D,20240419,000000,23.23,23.29,23.21,23.25,129252,0
+FLHY.US,D,20240422,000000,23.28,23.41,23.28,23.39,38526,0
+FLHY.US,D,20240423,000000,23.39,23.49,23.39,23.48,27916,0
+FLHY.US,D,20240424,000000,23.48,23.48,23.38,23.422,26988,0
+FLHY.US,D,20240425,000000,23.33,23.4,23.25,23.36,56215,0
+FLHY.US,D,20240426,000000,23.39,23.44,23.39,23.44,19131,0
+FLHY.US,D,20240429,000000,23.45,23.52,23.45,23.52,28591,0
+FLHY.US,D,20240430,000000,23.43,23.45,23.37,23.37,107387,0
+FLHY.US,D,20240501,000000,23.24,23.415,23.24,23.36,21907,0
+FLHY.US,D,20240502,000000,23.38,23.47,23.33,23.44,57279,0
+FLHY.US,D,20240503,000000,23.54,23.58,23.49,23.54,27220,0
+FLHY.US,D,20240506,000000,23.54,23.61,23.54,23.57,175440,0
+FLHY.US,D,20240507,000000,23.62,23.62,23.57,23.6,39490,0
+FLHY.US,D,20240508,000000,23.56,23.58,23.55,23.575,45431,0
+FLHY.US,D,20240509,000000,23.55,23.59,23.54,23.59,51926,0
+FLHY.US,D,20240510,000000,23.56,23.56,23.51,23.55,18285,0
+FLHY.US,D,20240513,000000,23.56,23.58,23.5,23.51,91088,0
+FLHY.US,D,20240514,000000,23.56,23.6297,23.54,23.57,64199,0
+FLHY.US,D,20240515,000000,23.62,23.71,23.62,23.71,40239,0
+FLHY.US,D,20240516,000000,23.69,23.69,23.6301,23.66,88608,0
+FLHY.US,D,20240517,000000,23.65,23.69,23.63,23.69,29828,0
+FLHY.US,D,20240520,000000,23.7,23.7,23.652,23.69,49325,0
+FLHY.US,D,20240521,000000,23.66,23.7,23.66,23.66,49844,0
+FLHY.US,D,20240522,000000,23.64,23.65,23.615,23.63,46788,0
+FLHY.US,D,20240523,000000,23.65,23.65,23.54,23.56,42128,0
+FLHY.US,D,20240524,000000,23.57,23.67,23.56,23.65,29872,0
+FLHY.US,D,20240528,000000,23.66,23.66,23.58,23.59,28652,0
+FLHY.US,D,20240529,000000,23.56,23.56,23.5236,23.53,55049,0
+FLHY.US,D,20240530,000000,23.53,23.62,23.53,23.58,49570,0
+FLHY.US,D,20240531,000000,23.61,23.71,23.61,23.69,316269,0
+FLHY.US,D,20240603,000000,23.58,23.63,23.56,23.59,44467,0
+FLHY.US,D,20240604,000000,23.59,23.61,23.57,23.58,27215,0
+FLHY.US,D,20240605,000000,23.66,23.67,23.59,23.67,36439,0
+FLHY.US,D,20240606,000000,23.67,23.67,23.62,23.64,44855,0
+FLHY.US,D,20240607,000000,23.53,23.58,23.525,23.58,31144,0
+FLHY.US,D,20240610,000000,23.57,23.59,23.559,23.59,52662,0
+FLHY.US,D,20240611,000000,23.59,23.63,23.56,23.625,25005,0
+FLHY.US,D,20240612,000000,23.76,23.765,23.68,23.68,176314,0
+FLHY.US,D,20240613,000000,23.71,23.73,23.68,23.73,108450,0
+FLHY.US,D,20240614,000000,23.67,23.67,23.61,23.63,27062,0
+FLHY.US,D,20240617,000000,23.58,23.66,23.555,23.6,176045,0
+FLHY.US,D,20240618,000000,23.63,23.72,23.63,23.71,42954,0
+FLHY.US,D,20240620,000000,23.7,23.72,23.665,23.71,68436,0
+FLHY.US,D,20240621,000000,23.69,23.74,23.675,23.74,43631,0
+FLHY.US,D,20240624,000000,23.74,23.82,23.713,23.76,95089,0
+FLHY.US,D,20240625,000000,23.74,23.77,23.72,23.77,36124,0
+FLHY.US,D,20240626,000000,23.7,23.74,23.7,23.73,525648,0
+FLHY.US,D,20240627,000000,23.73,23.735,23.705,23.735,42134,0
+FLHY.US,D,20240628,000000,23.73,23.78,23.71,23.71,79433,0
+FLHY.US,D,20240701,000000,23.58,23.6199,23.56,23.56,67531,0
+FLHY.US,D,20240702,000000,23.57,23.66,23.57,23.66,20284,0
+FLHY.US,D,20240703,000000,23.63,23.71,23.63,23.71,11691,0
+FLHY.US,D,20240705,000000,23.7,23.78,23.7,23.78,19899,0
+FLHY.US,D,20240708,000000,23.79,23.79,23.7253,23.76,28963,0
+FLHY.US,D,20240709,000000,23.78,23.78,23.7209,23.76,53539,0
+FLHY.US,D,20240710,000000,23.79,23.84,23.7699,23.83,81326,0
+FLHY.US,D,20240711,000000,23.87,23.87,23.8416,23.86,19252,0
+FLHY.US,D,20240712,000000,23.88,24.01,23.87,23.9333,38739,0
+FLHY.US,D,20240715,000000,23.93,23.95,23.89,23.93,26987,0
+FLHY.US,D,20240716,000000,23.95,24.04,23.92,24.015,66390,0
+FLHY.US,D,20240717,000000,23.95,23.995,23.95,23.97,42938,0
+FLHY.US,D,20240718,000000,23.98,23.9924,23.93,23.95,46193,0
+FLHY.US,D,20240719,000000,24.02,24.02,23.9,23.94,116957,0
+FLHY.US,D,20240722,000000,24,24.0396,24,24.039,29634,0
+FLHY.US,D,20240723,000000,24.04,24.08,24.03,24.05,49892,0
+FLHY.US,D,20240724,000000,24.02,24.04,23.96,23.96,211499,0
+FLHY.US,D,20240725,000000,23.99,24.04,23.975,23.99,61721,0
+FLHY.US,D,20240726,000000,24.02,24.06,24.001,24.02,79307,0
+FLHY.US,D,20240729,000000,24.07,24.07,23.98,24.02,32925,0
+FLHY.US,D,20240730,000000,24.03,24.03,23.961,24.01,73252,0
+FLHY.US,D,20240731,000000,24.07,24.0957,24.0301,24.09,1212271,0
+FLHY.US,D,20240801,000000,23.94,24.039,23.86,23.92,134400,0
+FLHY.US,D,20240802,000000,23.83,23.89,23.79,23.87,107075,0
+FLHY.US,D,20240805,000000,23.67,23.79,23.65,23.79,106607,0
+FLHY.US,D,20240806,000000,23.79,23.84,23.69,23.76,112094,0
+FLHY.US,D,20240807,000000,23.91,23.91,23.77,23.8,84930,0
+FLHY.US,D,20240808,000000,23.87,23.89,23.8199,23.88,72138,0
+FLHY.US,D,20240809,000000,23.9,23.9,23.83,23.89,42963,0
+FLHY.US,D,20240812,000000,23.96,23.96,23.855,23.89,51631,0
+FLHY.US,D,20240813,000000,23.89,24,23.8899,23.98,60273,0
+FLHY.US,D,20240814,000000,24.05,24.05,23.9625,24.04,92948,0
+FLHY.US,D,20240815,000000,24.05,24.07,24.0201,24.05,61205,0
+FLHY.US,D,20240816,000000,24.03,24.115,24.02,24.09,153889,0
+FLHY.US,D,20240819,000000,24.07,24.24,24.07,24.23,88082,0
+FLHY.US,D,20240820,000000,24.18,24.2,24.11,24.14,471498,0
+FLHY.US,D,20240821,000000,24.16,24.2199,24.1513,24.2,41085,0
+FLHY.US,D,20240822,000000,24.15,24.19,24.04,24.15,56352,0
+FLHY.US,D,20240823,000000,24.21,24.3,24.2,24.25,89207,0
+FLHY.US,D,20240826,000000,24.28,24.34,24.25,24.27,62395,0
+FLHY.US,D,20240827,000000,24.23,24.33,24.225,24.295,50078,0
+FLHY.US,D,20240828,000000,24.26,24.36,24.2499,24.295,93250,0
+FLHY.US,D,20240829,000000,24.27,24.33,24.2698,24.29,62746,0
+FLHY.US,D,20240830,000000,24.3,24.33,24.25,24.32,61255,0
+FLHY.US,D,20240903,000000,24.17,24.18,24.105,24.155,84812,0
+FLHY.US,D,20240904,000000,24.09,24.23,24.09,24.2154,135414,0
+FLHY.US,D,20240905,000000,24.17,24.269,24.1675,24.21,4078251,0
+FLHY.US,D,20240906,000000,24.23,24.27,24.19,24.24,715009,0
+FLHY.US,D,20240909,000000,24.22,24.31,24.2111,24.28,107229,0
+FLHY.US,D,20240910,000000,24.27,24.27,24.21,24.24,2840839,0
+FLHY.US,D,20240911,000000,24.21,24.28,24.18,24.27,437595,0
+FLHY.US,D,20240912,000000,24.24,24.305,24.2355,24.28,34258,0
+FLHY.US,D,20240913,000000,24.3,24.36,24.3,24.31,284930,0
+FLHY.US,D,20240916,000000,24.33,24.395,24.33,24.37,104538,0
+FLHY.US,D,20240917,000000,24.36,24.4,24.348,24.39,100102,0
+FLHY.US,D,20240918,000000,24.39,24.5001,24.3501,24.43,64137,0
+FLHY.US,D,20240919,000000,24.49,24.53,24.435,24.48,204147,0
+FLHY.US,D,20240920,000000,24.49,24.49,24.395,24.44,39995,0
+FLHY.US,D,20240923,000000,24.44,24.4799,24.425,24.425,52742,0
+FLHY.US,D,20240924,000000,24.415,24.45,24.41,24.42,53281,0
+FLHY.US,D,20240925,000000,24.44,24.44,24.4,24.42,318553,0
+FLHY.US,D,20240926,000000,24.45,24.45,24.4,24.45,57693,0
+FLHY.US,D,20240927,000000,24.42,24.48,24.41,24.45,85439,0
+FLHY.US,D,20240930,000000,24.46,24.4898,24.42,24.445,180460,0
+FLHY.US,D,20241001,000000,24.41,24.41,24.32,24.34,167186,0
+FLHY.US,D,20241002,000000,24.36,24.36,24.28,24.33,199759,0
+FLHY.US,D,20241003,000000,24.31,24.36,24.2765,24.315,186953,0
+FLHY.US,D,20241004,000000,24.28,24.3198,24.2267,24.28,132869,0
+FLHY.US,D,20241007,000000,24.23,24.25,24.16,24.17,99295,0
+FLHY.US,D,20241008,000000,24.19,24.229,24.16,24.22,90809,0
+FLHY.US,D,20241009,000000,24.18,24.21,24.1799,24.2,70140,0
+FLHY.US,D,20241010,000000,24.18,24.24,24.16,24.22,121346,0
+FLHY.US,D,20241011,000000,24.17,24.24,24.17,24.24,68618,0
+FLHY.US,D,20241014,000000,24.21,24.27,24.195,24.265,35362,0
+FLHY.US,D,20241015,000000,24.23,24.27,24.21,24.23,151972,0
+FLHY.US,D,20241016,000000,24.24,24.305,24.23,24.29,133488,0
+FLHY.US,D,20241017,000000,24.27,24.2824,24.19,24.23,86154,0
+FLHY.US,D,20241018,000000,24.24,24.29,24.24,24.28,34615,0
+FLHY.US,D,20241021,000000,24.25,24.265,24.175,24.21,42058,0
+FLHY.US,D,20241022,000000,24.17,24.185,24.13,24.175,54307,0
+FLHY.US,D,20241023,000000,24.15,24.15,24.06,24.09,67713,0
+FLHY.US,D,20241024,000000,24.13,24.175,24.08,24.15,68450,0
+FLHY.US,D,20241025,000000,24.16,24.19,24.12,24.15,109001,0
+FLHY.US,D,20241028,000000,24.19,24.22,24.17,24.2,111152,0
+FLHY.US,D,20241029,000000,24.14,24.2,24.11,24.19,136614,0
+FLHY.US,D,20241030,000000,24.18,24.22,24.16,24.17,81146,0
+FLHY.US,D,20241031,000000,24.14,24.14,24.09,24.09,885648,0
+FLHY.US,D,20241101,000000,24.01,24.01,23.91,23.91,348320,0
+FLHY.US,D,20241104,000000,24,24,23.925,23.95,219763,0
+FLHY.US,D,20241105,000000,24,24.04,23.975,24.04,57368,0
+FLHY.US,D,20241106,000000,24.07,24.085,24,24.075,127371,0
+FLHY.US,D,20241107,000000,24.08,24.16,24.08,24.16,1095078,0
+FLHY.US,D,20241108,000000,24.19,24.21,24.1701,24.2,53613,0
+FLHY.US,D,20241111,000000,24.21,24.23,24.17,24.175,64941,0
+FLHY.US,D,20241112,000000,24.1504,24.1504,24.0607,24.08,123730,0
+FLHY.US,D,20241113,000000,24.12,24.13,24.095,24.1,325027,0
+FLHY.US,D,20241114,000000,24.115,24.13,24.025,24.06,185301,0
+FLHY.US,D,20241115,000000,24.04,24.055,24.0001,24.04,191021,0
+FLHY.US,D,20241118,000000,24.0367,24.12,24.035,24.12,80680,0
+FLHY.US,D,20241119,000000,24.06,24.16,24.05,24.12,83074,0
+FLHY.US,D,20241120,000000,24.0999,24.135,24.09,24.11,62732,0
+FLHY.US,D,20241121,000000,24.125,24.16,24.1,24.1,73679,0
+FLHY.US,D,20241122,000000,24.1199,24.15,24.1,24.12,104714,0
+FLHY.US,D,20241125,000000,24.21,24.24,24.2,24.23,144316,0
+FLHY.US,D,20241126,000000,24.19,24.1925,24.15,24.15,60846,0
+FLHY.US,D,20241127,000000,24.17,24.2497,24.16,24.23,145272,0
+FLHY.US,D,20241129,000000,24.24,24.295,24.23,24.27,57973,0
+FLHY.US,D,20241202,000000,24.26,24.29,24.12,24.14,146223,0
+FLHY.US,D,20241203,000000,24.175,24.1989,24.14,24.14,71173,0
+FLHY.US,D,20241204,000000,24.155,24.22,24.13,24.22,87551,0
+FLHY.US,D,20241205,000000,24.185,24.21,24.18,24.18,103829,0
+FLHY.US,D,20241206,000000,24.23,24.255,24.19,24.21,80149,0
+FLHY.US,D,20241209,000000,24.225,24.24,24.19,24.21,39676,0
+FLHY.US,D,20241210,000000,24.195,24.22,24.185,24.2,84177,0
+FLHY.US,D,20241211,000000,24.23,24.24,24.21,24.22,116555,0
+FLHY.US,D,20241212,000000,24.195,24.2026,24.16,24.16,101972,0
+FLHY.US,D,20241213,000000,23.9906,24.02,23.945,23.95,136614,0
+FLHY.US,D,20241216,000000,23.97,24.02,23.965,23.99,125926,0
+FLHY.US,D,20241217,000000,23.95,23.98,23.94,23.96,67634,0
+FLHY.US,D,20241218,000000,23.9683,23.98,23.7,23.71,72789,0
+FLHY.US,D,20241219,000000,23.78,23.78,23.695,23.7,121406,0
+FLHY.US,D,20241220,000000,23.73,23.85,23.73,23.82,66509,0
+FLHY.US,D,20241223,000000,23.8599,23.8599,23.78,23.78,68831,0
+FLHY.US,D,20241224,000000,23.7799,23.85,23.77,23.84,34472,0
+FLHY.US,D,20241226,000000,23.82,23.9,23.8001,23.87,35966,0
+FLHY.US,D,20241227,000000,23.84,23.87,23.83,23.83,39906,0
+FLHY.US,D,20241230,000000,23.8295,23.8798,23.81,23.86,70927,0
+FLHY.US,D,20241231,000000,23.895,23.9199,23.82,23.87,168415,0
+FLHY.US,D,20250102,000000,23.92,23.94,23.87,23.91,68143,0
+FLHY.US,D,20250103,000000,23.935,23.97,23.93,23.94,60987,0
+FLHY.US,D,20250106,000000,23.99,24.005,23.95,23.98,68142,0
+FLHY.US,D,20250107,000000,23.99,24.04,23.89,23.9,165910,0
+FLHY.US,D,20250108,000000,23.88,23.94,23.8776,23.94,45585,0
+FLHY.US,D,20250110,000000,23.8592,23.875,23.79,23.79,177405,0
+FLHY.US,D,20250113,000000,23.78,23.84,23.7628,23.84,99988,0
+FLHY.US,D,20250114,000000,23.845,23.85,23.8097,23.81,46014,0
+FLHY.US,D,20250115,000000,23.9884,24.015,23.96,24.01,144142,0
+FLHY.US,D,20250116,000000,23.99,24.05,23.98,24.05,452815,0
+FLHY.US,D,20250117,000000,24.0793,24.09,24.05,24.06,80627,0
+FLHY.US,D,20250121,000000,24.11,24.15,24.11,24.13,116075,0
+FLHY.US,D,20250122,000000,24.1207,24.13,24.09,24.1,60293,0
+FLHY.US,D,20250123,000000,24.0799,24.16,24.07,24.13,139328,0
+FLHY.US,D,20250124,000000,24.1395,24.1779,24.125,24.14,54135,0
+FLHY.US,D,20250127,000000,24.11,24.21,24.11,24.18,69619,0
+FLHY.US,D,20250128,000000,24.1663,24.2,24.1535,24.17,52900,0
+FLHY.US,D,20250129,000000,24.17,24.1981,24.125,24.19,72205,0
+FLHY.US,D,20250130,000000,24.19,24.25,24.18,24.2,125890,0
+FLHY.US,D,20250131,000000,24.215,24.26,24.15,24.17,170519,0
+FLHY.US,D,20250203,000000,23.99,24.05,23.97,24,88857,0
+FLHY.US,D,20250204,000000,23.98,24.11,23.98,24.05,97921,0
+FLHY.US,D,20250205,000000,24.09,24.16,24.09,24.15,67452,0
+FLHY.US,D,20250206,000000,24.13,24.15,24.095,24.12,78209,0
+FLHY.US,D,20250207,000000,24.07,24.1,24.02,24.04,141879,0
+FLHY.US,D,20250210,000000,24.075,24.114,24.075,24.1,38876,0
+FLHY.US,D,20250211,000000,24.065,24.08,24.04,24.04,55742,0
+FLHY.US,D,20250212,000000,23.9899,24.05,23.975,24.03,54867,0
+FLHY.US,D,20250213,000000,24.03,24.12,24.02,24.09,133910,0
+FLHY.US,D,20250214,000000,24.12,24.16,24.12,24.14,45147,0
+FLHY.US,D,20250218,000000,24.115,24.125,24.09,24.09,43621,0
+FLHY.US,D,20250219,000000,24.09,24.1,24.061,24.09,42820,0
+FLHY.US,D,20250220,000000,24.09,24.13,24.08,24.13,55536,0
+FLHY.US,D,20250221,000000,24.12,24.14,24.07,24.09,58647,0
+FLHY.US,D,20250224,000000,24.0967,24.135,24.075,24.08,215941,0
+FLHY.US,D,20250225,000000,24.1685,24.17,24.13,24.15,126585,0
+FLHY.US,D,20250226,000000,24.1799,24.2,24.17,24.2,43015,0
+FLHY.US,D,20250227,000000,24.19,24.209,24.15,24.16,52398,0
+FLHY.US,D,20250228,000000,24.1886,24.221,24.1699,24.2,108806,0
+FLHY.US,D,20250303,000000,24.13,24.15,24.02,24.09,246423,0
+FLHY.US,D,20250304,000000,24.01,24.06,23.96,24.04,111661,0
+FLHY.US,D,20250305,000000,24.0499,24.07,24.01,24.05,54010,0
+FLHY.US,D,20250306,000000,24.0018,24.02,23.96,23.97,45441,0
+FLHY.US,D,20250307,000000,23.99,24.0299,23.97,24.005,74798,0
+FLHY.US,D,20250310,000000,23.96,23.9899,23.91,23.91,60059,0
+FLHY.US,D,20250311,000000,23.92,23.93,23.81,23.84,101633,0
+FLHY.US,D,20250312,000000,23.87,23.9194,23.83,23.85,93618,0
+FLHY.US,D,20250313,000000,23.815,23.83,23.62,23.71,59507,0
+FLHY.US,D,20250314,000000,23.795,23.8599,23.781,23.82,74235,0
+FLHY.US,D,20250317,000000,23.82,23.9,23.82,23.89,71250,0
+FLHY.US,D,20250318,000000,23.86,23.88,23.84,23.859,38622,0
+FLHY.US,D,20250319,000000,23.8691,24,23.865,23.98,60788,0
+FLHY.US,D,20250320,000000,23.975,24.0099,23.93,23.945,38995,0
+FLHY.US,D,20250321,000000,23.94,23.97,23.9001,23.95,46583,0
+FLHY.US,D,20250324,000000,23.99,24.01,23.97,23.9951,43927,0
+FLHY.US,D,20250325,000000,24.01,24.02,23.97,23.99,55248,0
+FLHY.US,D,20250326,000000,23.9614,23.99,23.86,23.9,27514,0
+FLHY.US,D,20250327,000000,23.89,23.91,23.85,23.85,59220,0
+FLHY.US,D,20250328,000000,23.859,23.86,23.7807,23.82,20288,0
+FLHY.US,D,20250331,000000,23.755,23.85,23.7201,23.83,346717,0
+FLHY.US,D,20250401,000000,23.72,23.77,23.68,23.759,264048,0
+FLHY.US,D,20250402,000000,23.73,23.84,23.72,23.79,358047,0
+FLHY.US,D,20250403,000000,23.615,23.615,23.47,23.53,61630,0
+FLHY.US,D,20250404,000000,22.96,23.38,22.87,22.98,1045067,0
+FLHY.US,D,20250407,000000,23,23.5,22.641,22.9,522944,0
+FLHY.US,D,20250408,000000,23.16,23.3,22.8,22.874,65928,0
+FLHY.US,D,20250409,000000,22.815948,23.5299,22.6503,23.47,142382,0
+FLHY.US,D,20250410,000000,23.2335,23.38,22.92,22.92,51332,0
+FLHY.US,D,20250411,000000,22.994,23.3,22.994,23.27,36288,0
+FLHY.US,D,20250414,000000,23.35,23.38,23.19,23.26,35041,0
+FLHY.US,D,20250415,000000,23.29,23.34,23.26,23.26,256443,0
+FLHY.US,D,20250416,000000,23.26,23.3599,23.2119,23.29,243667,0
+FLHY.US,D,20250417,000000,23.38,23.42,23.35,23.3975,31956,0
+FLHY.US,D,20250421,000000,23.3242,23.34,23.23,23.28,35416,0
+FLHY.US,D,20250422,000000,23.36,23.4199,23.32,23.37,76568,0
+FLHY.US,D,20250423,000000,23.64,23.66,23.46,23.48,44188,0
+FLHY.US,D,20250424,000000,23.59,23.699,23.5511,23.69,28532,0
+FLHY.US,D,20250425,000000,23.69,23.8,23.66,23.72,168805,0
+FLHY.US,D,20250428,000000,23.7699,23.77,23.69,23.75,25931,0
+FLHY.US,D,20250429,000000,23.75,23.8,23.72,23.79,46193,0
+FLHY.US,D,20250430,000000,23.675,23.77,23.64,23.77,346861,0
+FLHY.US,D,20250501,000000,23.6097,23.68,23.5638,23.59,2261156,0
+FLHY.US,D,20250502,000000,23.63,23.71,23.61,23.66,589372,0
+FLHY.US,D,20250505,000000,23.6374,23.7,23.63,23.65,164901,0
+FLHY.US,D,20250506,000000,23.624,23.65,23.59,23.6,75162,0
+FLHY.US,D,20250507,000000,23.6499,23.67,23.6,23.645,54388,0
+FLHY.US,D,20250508,000000,23.685,23.71,23.6291,23.655,83681,0
+FLHY.US,D,20250509,000000,23.67,23.695,23.65,23.65,72339,0
+FLHY.US,D,20250512,000000,23.83,23.87,23.8,23.85,187925,0
+FLHY.US,D,20250513,000000,23.91,23.969,23.91,23.93,53647,0
+FLHY.US,D,20250514,000000,23.9291,23.94,23.841,23.86,34264,0
+FLHY.US,D,20250515,000000,23.8598,23.9399,23.8,23.8989,49169,0
+FLHY.US,D,20250516,000000,23.9447,23.95,23.91,23.94,42816,0
+FLHY.US,D,20250519,000000,23.861,23.93,23.85,23.91,47317,0
+FLHY.US,D,20250520,000000,23.9,23.95,23.88,23.92,53448,0
+FLHY.US,D,20250521,000000,23.86,23.9,23.78,23.78,61555,0
+FLHY.US,D,20250522,000000,23.78,23.845,23.78,23.8,79220,0
+FLHY.US,D,20250523,000000,23.79,23.84,23.7735,23.84,61216,0
+FLHY.US,D,20250527,000000,23.9599,23.9899,23.92,23.98,65979,0
+FLHY.US,D,20250528,000000,23.98,23.99,23.93,23.96,39674,0
+FLHY.US,D,20250529,000000,24.019,24.02,23.98,24.01,39051,0
+FLHY.US,D,20250530,000000,23.99,24.0348,23.99,24.02,134604,0
+FLHY.US,D,20250602,000000,23.87,23.91,23.8552,23.9,83328,0
+FLHY.US,D,20250603,000000,23.93,23.96,23.92,23.94,125021,0
+FLHY.US,D,20250604,000000,23.9562,24.04,23.9562,24.03,57788,0
+FLHY.US,D,20250605,000000,23.9999,24,23.95,23.95,68846,0
+FLHY.US,D,20250606,000000,23.975,23.98,23.95,23.95,99620,0
+FLHY.US,D,20250609,000000,23.96,24.01,23.96,23.995,75986,0
+FLHY.US,D,20250610,000000,24.005,24.06,24,24.05,47047,0
+FLHY.US,D,20250611,000000,24.08,24.0999,24.05,24.05,57641,0
+FLHY.US,D,20250612,000000,24.025,24.1,24.02,24.07,41252,0
+FLHY.US,D,20250613,000000,23.995,24.03,23.9905,24,172208,0
+FLHY.US,D,20250616,000000,24.0465,24.06,24.0005,24.06,52287,0
+FLHY.US,D,20250617,000000,24.025,24.049,24.0001,24.02,61763,0
+FLHY.US,D,20250618,000000,24.0105,24.1,24.0105,24.06,45263,0
+FLHY.US,D,20250620,000000,24.05,24.13,24.05,24.12,55489,0
+FLHY.US,D,20250623,000000,24.0922,24.15,24.0922,24.15,41859,0
+FLHY.US,D,20250624,000000,24.16,24.23,24.16,24.21,72156,0
+FLHY.US,D,20250625,000000,24.2,24.2161,24.185,24.21,59061,0
+FLHY.US,D,20250626,000000,24.2109,24.29,24.2109,24.28,66511,0
+FLHY.US,D,20250627,000000,24.25,24.29,24.245,24.25,57966,0
+FLHY.US,D,20250630,000000,24.28,24.36,24.28,24.35,336736,0
+FLHY.US,D,20250701,000000,24.19,24.22,24.1797,24.18,84870,0
+FLHY.US,D,20250702,000000,24.18,24.24,24.17,24.24,169690,0
+FLHY.US,D,20250703,000000,24.1938,24.26,24.19,24.255,64512,0
+FLHY.US,D,20250707,000000,24.231,24.28,24.16,24.17,53117,0
+FLHY.US,D,20250708,000000,24.13,24.14,24.11,24.11,64544,0
+FLHY.US,D,20250709,000000,24.15,24.2025,24.1399,24.19,72588,0
+FLHY.US,D,20250710,000000,24.15,24.19,24.13,24.18,83545,0
+FLHY.US,D,20250711,000000,24.1099,24.15,24.105,24.13,81961,0
+FLHY.US,D,20250714,000000,24.12,24.16,24.12,24.12,102055,0
+FLHY.US,D,20250715,000000,24.14,24.15,24.07,24.08,40383,0
+FLHY.US,D,20250716,000000,24.1,24.14,24.06,24.135,96782,0
+FLHY.US,D,20250717,000000,24.12,24.17,24.11,24.16,124664,0
+FLHY.US,D,20250718,000000,24.18,24.22,24.16,24.18,88807,0
+FLHY.US,D,20250721,000000,24.24,24.26,24.22,24.23,69482,0
+FLHY.US,D,20250722,000000,24.24,24.265,24.23,24.25,74704,0
+FLHY.US,D,20250723,000000,24.2613,24.31,24.26,24.3,167607,0
+FLHY.US,D,20250724,000000,24.2486,24.33,24.24,24.33,137641,0
+FLHY.US,D,20250725,000000,24.27,24.33,24.25,24.3,49750,0
+FLHY.US,D,20250728,000000,24.2907,24.3,24.28,24.29,55489,0
+FLHY.US,D,20250729,000000,24.28,24.325,24.275,24.3,83829,0
+FLHY.US,D,20250730,000000,24.27,24.31,24.2315,24.27,185588,0
+FLHY.US,D,20250731,000000,24.27645,24.3191,24.25,24.27,238314,0
+FLHY.US,D,20250801,000000,24.1,24.15,24.065,24.1,401693,0
+FLHY.US,D,20250804,000000,24.1688,24.22,24.13,24.21,102496,0
+FLHY.US,D,20250805,000000,24.2,24.23,24.1746,24.22,154706,0
+FLHY.US,D,20250806,000000,24.1983,24.25,24.1983,24.25,1499143,0
+FLHY.US,D,20250807,000000,24.26,24.27,24.205,24.23,79359,0
+FLHY.US,D,20250808,000000,24.22,24.23,24.2101,24.225,69436,0
+FLHY.US,D,20250811,000000,24.22,24.25,24.215,24.23,67222,0
+FLHY.US,D,20250812,000000,24.2392,24.265,24.23,24.265,145697,0
+FLHY.US,D,20250813,000000,24.29,24.34,24.28,24.34,63056,0
+FLHY.US,D,20250814,000000,24.28,24.3,24.25,24.26,77900,0
+FLHY.US,D,20250815,000000,24.27,24.27,24.25,24.265,80050,0
+FLHY.US,D,20250818,000000,24.28,24.2897,24.25,24.27,89441,0
+FLHY.US,D,20250819,000000,24.2692,24.28,24.24,24.26,203454,0
+FLHY.US,D,20250820,000000,24.27,24.27,24.24,24.25,62595,0
+FLHY.US,D,20250821,000000,24.235,24.2398,24.205,24.21,73908,0
+FLHY.US,D,20250822,000000,24.26,24.42,24.25,24.417,47417,0
+FLHY.US,D,20250825,000000,24.39,24.4,24.37,24.375,60438,0
+FLHY.US,D,20250826,000000,24.37,24.415,24.37,24.39,79329,0
+FLHY.US,D,20250827,000000,24.38,24.455,24.38,24.44,598118,0
+FLHY.US,D,20250828,000000,24.4407,24.455,24.4201,24.445,192827,0
+FLHY.US,D,20250829,000000,24.44,24.455,24.395,24.4,137611,0
+FLHY.US,D,20250902,000000,24.2201,24.27,24.2146,24.26,79335,0
+FLHY.US,D,20250903,000000,24.28,24.34,24.28,24.335,125672,0
+FLHY.US,D,20250904,000000,24.345,24.4,24.3306,24.4,280327,0
+FLHY.US,D,20250905,000000,24.435,24.4591,24.39,24.4,825976,0
+FLHY.US,D,20250908,000000,24.4478,24.46,24.415,24.43,254178,0
+FLHY.US,D,20250909,000000,24.42,24.42,24.365,24.395,83291,0
+FLHY.US,D,20250910,000000,24.43,24.455,24.41,24.42,86777,0
+FLHY.US,D,20250911,000000,24.45,24.5,24.44,24.48,77752,0
+FLHY.US,D,20250912,000000,24.472,24.472,24.43,24.44,159194,0
+FLHY.US,D,20250915,000000,24.4801,24.52,24.48,24.515,80970,0
+FLHY.US,D,20250916,000000,24.52,24.52,24.5017,24.515,98604,0
+FLHY.US,D,20250917,000000,24.5141,24.53,24.46,24.485,107501,0
+FLHY.US,D,20250918,000000,24.5,24.55,24.485,24.525,81309,0
+FLHY.US,D,20250919,000000,24.5362,24.559,24.53,24.54,52556,0
+FLHY.US,D,20250922,000000,24.54,24.579,24.53,24.56,42045,0
+FLHY.US,D,20250923,000000,24.5791,24.58,24.544,24.55,82277,0
+FLHY.US,D,20250924,000000,24.55,24.5591,24.52,24.535,44637,0
+FLHY.US,D,20250925,000000,24.48,24.49,24.46,24.47,63430,0
+FLHY.US,D,20250926,000000,24.4998,24.52,24.4724,24.515,35946,0
+FLHY.US,D,20250929,000000,24.54,24.56,24.53,24.54,89477,0
+FLHY.US,D,20250930,000000,24.5206,24.55,24.5,24.53,247577,0
+FLHY.US,D,20251001,000000,24.395,24.46,24.3905,24.455,50990,0
+FLHY.US,D,20251002,000000,24.44,24.45,24.425,24.435,266929,0
+FLHY.US,D,20251003,000000,24.44,24.44,24.4035,24.415,96324,0
+FLHY.US,D,20251006,000000,24.43,24.44,24.41,24.41,87945,0
+FLHY.US,D,20251007,000000,24.415,24.42,24.4,24.4,55766,0
+FLHY.US,D,20251008,000000,24.3945,24.41,24.35,24.36,510969,0
+FLHY.US,D,20251009,000000,24.34,24.34,24.24,24.27,127506,0
+FLHY.US,D,20251010,000000,24.28,24.2863,24.135,24.14,84417,0
+FLHY.US,D,20251013,000000,24.22,24.27,24.2,24.27,61166,0
+FLHY.US,D,20251014,000000,24.17,24.3199,24.17,24.29,57243,0
+FLHY.US,D,20251015,000000,24.355,24.4,24.35,24.385,3382175,0
+FLHY.US,D,20251016,000000,24.385,24.39,24.31,24.32,149098,0
+FLHY.US,D,20251017,000000,24.33,24.39,24.31,24.39,123028,0
+FLHY.US,D,20251020,000000,24.3886,24.45,24.35,24.44,964117,0
+FLHY.US,D,20251021,000000,24.44,24.4551,24.414279,24.425,134569,0
+FLHY.US,D,20251022,000000,24.4018,24.42,24.375,24.39,95599,0
+FLHY.US,D,20251023,000000,24.405,24.44,24.4,24.43,49519,0
+FLHY.US,D,20251024,000000,24.49,24.505,24.45,24.49,128486,0
+FLHY.US,D,20251027,000000,24.5252,24.6,24.523,24.56,95765,0
+FLHY.US,D,20251028,000000,24.545,24.565,24.54,24.55,53814,0
+FLHY.US,D,20251029,000000,24.56,24.57,24.4728,24.49,95290,0
+FLHY.US,D,20251030,000000,24.42,24.48,24.42,24.42,201980,0
+FLHY.US,D,20251031,000000,24.45,24.48,24.425,24.455,288294,0
+FLHY.US,D,20251103,000000,24.29,24.3,24.2424,24.245,197942,0
+FLHY.US,D,20251104,000000,24.18,24.25,24.17,24.23,84091,0
+FLHY.US,D,20251105,000000,24.24,24.26,24.23,24.245,114634,0
+FLHY.US,D,20251106,000000,24.2657,24.27,24.215,24.27,101494,0
+FLHY.US,D,20251107,000000,24.225,24.31,24.2145,24.29,105122,0
+FLHY.US,D,20251110,000000,24.33,24.38,24.32,24.365,91267,0
+FLHY.US,D,20251111,000000,24.3661,24.415,24.35,24.415,84542,0
+FLHY.US,D,20251112,000000,24.383772,24.4,24.33,24.35,536149,0
+FLHY.US,D,20251113,000000,24.29,24.3,24.225,24.24,91762,0
+FLHY.US,D,20251114,000000,24.19,24.285,24.1899,24.23,155587,0
+FLHY.US,D,20251117,000000,24.23,24.25,24.18,24.2,76144,0
+FLHY.US,D,20251118,000000,24.2036,24.235,24.17,24.19,103702,0
+FLHY.US,D,20251119,000000,24.225,24.28,24.205,24.215,141700,0
+FLHY.US,D,20251120,000000,24.315,24.32,24.2,24.2,75164,0
+FLHY.US,D,20251121,000000,24.24,24.3,24.222,24.28,283967,0
+FLHY.US,D,20251124,000000,24.305,24.36,24.295,24.355,70127,0
+FLHY.US,D,20251125,000000,24.345,24.46,24.34,24.45,131023,0
+FLHY.US,D,20251126,000000,24.4399,24.4999,24.43,24.48,97644,0
+FLHY.US,D,20251128,000000,24.495,24.5298,24.47,24.48,41859,0
+FLHY.US,D,20251201,000000,24.32,24.3677,24.305,24.345,61703,0
+FLHY.US,D,20251202,000000,24.36,24.4099,24.35,24.39,94295,0
+FLHY.US,D,20251203,000000,24.38,24.4569,24.38,24.42,66636,0
+FLHY.US,D,20251204,000000,24.42,24.44,24.395,24.425,79329,0
+FLHY.US,D,20251205,000000,24.4302,24.45,24.4103,24.4204,80001,0
+FLHY.US,D,20251208,000000,24.43,24.43,24.36,24.395,58451,0
+FLHY.US,D,20251209,000000,24.375,24.3861,24.36,24.37,94938,0
+FLHY.US,D,20251210,000000,24.355,24.48,24.35,24.46,58520,0
+FLHY.US,D,20251211,000000,24.43,24.4551,24.415,24.44,94976,0
+FLHY.US,D,20251212,000000,24.43,24.44,24.37,24.37,136819,0
+FLHY.US,D,20251215,000000,24.435,24.44,24.4,24.41,137651,0
+FLHY.US,D,20251216,000000,24.405,24.43,24.38,24.41,98241,0
+FLHY.US,D,20251217,000000,24.46,24.46,24.3772,24.39,67161,0
+FLHY.US,D,20251218,000000,24.4601,24.4601,24.4115,24.445,612186,0
+FLHY.US,D,20251219,000000,24.33,24.34,24.28,24.29,62800,0
+FLHY.US,D,20251222,000000,24.347,24.347,24.28,24.31,170844,0
+FLHY.US,D,20251223,000000,24.31,24.34,24.31,24.33,124824,0
+FLHY.US,D,20251224,000000,24.35,24.405,24.3463,24.4,73394,0
+FLHY.US,D,20251226,000000,24.3945,24.41,24.38,24.381,71091,0
+FLHY.US,D,20251229,000000,24.3625,24.415,24.3625,24.41,47246,0
+FLHY.US,D,20251230,000000,24.395,24.44,24.395,24.425,242966,0
+FLHY.US,D,20251231,000000,24.4295,24.45,24.415,24.415,100184,0
+FLHY.US,D,20260102,000000,24.41,24.44,24.3703,24.405,219256,0
+FLHY.US,D,20260105,000000,24.4201,24.4899,24.4201,24.475,103537,0
+FLHY.US,D,20260106,000000,24.476,24.49,24.46,24.4799,92116,0
+FLHY.US,D,20260107,000000,24.495,24.505,24.47,24.485,120565,0
+FLHY.US,D,20260108,000000,24.455822,24.51,24.45,24.48,119841,0
+FLHY.US,D,20260109,000000,24.515,24.54,24.5049,24.54,104973,0
+FLHY.US,D,20260112,000000,24.5,24.54,24.5,24.53,144067,0
+FLHY.US,D,20260113,000000,24.53,24.55,24.5,24.54,239801,0
+FLHY.US,D,20260114,000000,24.53,24.55,24.515,24.54,113788,0
+FLHY.US,D,20260115,000000,24.55,24.57,24.5301,24.55,125418,0
+FLHY.US,D,20260116,000000,24.545,24.6,24.535,24.565,206565,0
+FLHY.US,D,20260120,000000,24.45,24.63,24.45,24.52,460405,0
+FLHY.US,D,20260121,000000,24.535,24.61,24.525,24.58,165186,0
+FLHY.US,D,20260122,000000,24.58,24.6,24.56,24.59,129283,0
+FLHY.US,D,20260123,000000,24.58,24.59,24.54,24.58,860316,0
+FLHY.US,D,20260126,000000,24.595,24.61,24.57,24.59,115700,0
+FLHY.US,D,20260127,000000,24.59,24.61,24.585,24.6,89632,0
+FLHY.US,D,20260128,000000,24.6035,24.6067,24.58,24.59,97741,0
+FLHY.US,D,20260129,000000,24.585,24.61,24.5509,24.61,136051,0
+FLHY.US,D,20260130,000000,24.57,24.6,24.55,24.6,128352,0
+FLHY.US,D,20260202,000000,24.46,24.53,24.4559,24.52,146551,0
+FLHY.US,D,20260203,000000,24.4707,24.51,24.43,24.49,93524,0
+FLHY.US,D,20260204,000000,24.47,24.49,24.43,24.455,121343,0
+FLHY.US,D,20260205,000000,24.435,24.48,24.395,24.43,208580,0
+FLHY.US,D,20260206,000000,24.445,24.5,24.4401,24.5,189793,0
+FLHY.US,D,20260209,000000,24.5,24.56,24.48,24.55,118209,0
+FLHY.US,D,20260210,000000,24.58,24.59,24.54,24.55,187028,0
+FLHY.US,D,20260211,000000,24.56,24.56,24.505,24.54,286569,0
+FLHY.US,D,20260212,000000,24.54,24.57,24.5,24.52,97808,0
+FLHY.US,D,20260213,000000,24.525,24.55,24.51,24.51,88355,0
+FLHY.US,D,20260217,000000,24.51,24.5259,24.495,24.52,168008,0
+FLHY.US,D,20260218,000000,24.52,24.58,24.52,24.56,635465,0
diff --git a/daily/us/nyse etfs/1/flot.us.txt b/daily/us/nyse etfs/1/flot.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..15685a23bbf0d7d090606ad2b629bd5e30246d39
--- /dev/null
+++ b/daily/us/nyse etfs/1/flot.us.txt	
@@ -0,0 +1,3687 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLOT.US,D,20110622,000000,44.815,44.815,44.8061,44.8061,15267.880646417,0
+FLOT.US,D,20110623,000000,44.815,44.815,44.8061,44.815,12336.889672702,0
+FLOT.US,D,20110624,000000,44.834,44.834,44.834,44.834,9503.3639456277,0
+FLOT.US,D,20110627,000000,44.8439,44.8439,44.834,44.834,5048.0968981638,0
+FLOT.US,D,20110628,000000,44.8439,44.8439,44.825,44.825,8539.764239151,0
+FLOT.US,D,20110629,000000,44.834,44.834,44.7961,44.834,35620.030859854,0
+FLOT.US,D,20110630,000000,44.814,44.8618,44.814,44.8618,478016.79495382,0
+FLOT.US,D,20110701,000000,44.83,44.8578,44.83,44.8578,51856.535194534,0
+FLOT.US,D,20110705,000000,44.8578,44.8668,44.8578,44.8668,27849.940630256,0
+FLOT.US,D,20110706,000000,44.8708,44.8708,44.816,44.8449,82230.524273872,0
+FLOT.US,D,20110707,000000,44.8578,44.8837,44.83,44.8668,42671.691694112,0
+FLOT.US,D,20110708,000000,44.8747,44.8747,44.84,44.8747,20089.89836423,0
+FLOT.US,D,20110711,000000,44.8698,44.8698,44.815,44.8519,40339.559349241,0
+FLOT.US,D,20110712,000000,44.8578,44.8578,44.8479,44.8578,17223.214357369,0
+FLOT.US,D,20110713,000000,44.8698,44.8797,44.8618,44.8618,27446.012494694,0
+FLOT.US,D,20110714,000000,44.8698,44.8698,44.8698,44.8698,883.21599790725,0
+FLOT.US,D,20110715,000000,44.8668,44.8668,44.821,44.84,14623.806181504,0
+FLOT.US,D,20110718,000000,44.8698,44.8698,44.8618,44.8698,104359.15444669,0
+FLOT.US,D,20110719,000000,44.8708,44.8708,44.7613,44.816,37706.99289359,0
+FLOT.US,D,20110720,000000,44.815,44.8439,44.7683,44.834,17893.413527568,0
+FLOT.US,D,20110721,000000,44.825,44.834,44.815,44.825,15254.818293775,0
+FLOT.US,D,20110722,000000,44.821,44.821,44.7832,44.7832,59494.997101349,0
+FLOT.US,D,20110725,000000,44.815,44.815,44.7254,44.7783,128762.64357203,0
+FLOT.US,D,20110726,000000,44.8061,44.8061,44.7613,44.7793,28810.525947661,0
+FLOT.US,D,20110727,000000,44.8061,44.815,44.7961,44.7961,11943.009500711,0
+FLOT.US,D,20110728,000000,44.816,44.826,44.7264,44.7524,62668.14399713,0
+FLOT.US,D,20110729,000000,44.8061,44.8061,44.6897,44.7603,15129.218749135,0
+FLOT.US,D,20110801,000000,44.821,44.84,44.8021,44.8021,7635.4475177442,0
+FLOT.US,D,20110802,000000,44.84,44.8658,44.8011,44.8569,23428.836658935,0
+FLOT.US,D,20110803,000000,45.6749,45.6749,44.8021,44.8021,25436.419780457,0
+FLOT.US,D,20110804,000000,44.5811,44.8628,44.5811,44.7264,23480.081273147,0
+FLOT.US,D,20110805,000000,44.6697,44.7643,44.3622,44.4877,26916.484814493,0
+FLOT.US,D,20110808,000000,44.7205,44.7294,44.4877,44.4877,2254.7630253741,0
+FLOT.US,D,20110809,000000,44.6399,44.7643,44.5055,44.621,45686.080765468,0
+FLOT.US,D,20110810,000000,44.7573,44.8021,44.4697,44.5304,28337.266863459,0
+FLOT.US,D,20110811,000000,44.6031,44.621,44.5573,44.5771,4114.6410824007,0
+FLOT.US,D,20110812,000000,44.7384,44.7384,44.5573,44.5851,9761.5966094072,0
+FLOT.US,D,20110815,000000,44.6697,44.7294,44.3981,44.6697,45975.462116318,0
+FLOT.US,D,20110816,000000,44.6498,44.7126,44.5483,44.6498,86511.961551555,0
+FLOT.US,D,20110817,000000,44.7573,44.7573,44.621,44.6598,106909.32760106,0
+FLOT.US,D,20110818,000000,44.6598,44.6598,43.6855,44.5384,17697.47823793,0
+FLOT.US,D,20110819,000000,44.4837,44.5911,44.4837,44.5722,12138.944790349,0
+FLOT.US,D,20110822,000000,44.6399,44.6787,44.5483,44.6787,17632.166474717,0
+FLOT.US,D,20110823,000000,44.7026,44.7026,44.5055,44.5055,72544.287391248,0
+FLOT.US,D,20110824,000000,44.6697,44.6697,44.2468,44.4637,12585.07437291,0
+FLOT.US,D,20110825,000000,44.6498,44.6787,44.2378,44.4548,134906.97329581,0
+FLOT.US,D,20110826,000000,44.4837,44.4837,44.1214,44.2508,28416.645775671,0
+FLOT.US,D,20110829,000000,44.5483,44.5483,44.3105,44.3791,6316.1499008475,0
+FLOT.US,D,20110830,000000,44.3711,44.4448,44.3443,44.417,13112.592460398,0
+FLOT.US,D,20110831,000000,44.3911,44.4478,44.3911,44.4001,25352.016886459,0
+FLOT.US,D,20110901,000000,44.3851,44.4318,44.3662,44.422,29250.626752079,0
+FLOT.US,D,20110902,000000,44.3642,44.4578,44.215,44.3463,29333.020053363,0
+FLOT.US,D,20110906,000000,44.1512,44.416,44.1512,44.416,65713.681755556,0
+FLOT.US,D,20110907,000000,44.3871,44.3871,44.3612,44.3871,11117.066895161,0
+FLOT.US,D,20110908,000000,44.3612,44.426,44.3612,44.426,39894.434563037,0
+FLOT.US,D,20110909,000000,44.3662,44.4657,44.3662,44.4508,48722.575356681,0
+FLOT.US,D,20110912,000000,44.3851,44.4318,44.3662,44.422,14902.134772426,0
+FLOT.US,D,20110913,000000,44.3851,44.5194,44.3851,44.4508,21357.951366913,0
+FLOT.US,D,20110914,000000,44.422,44.422,44.412,44.412,31010.025173394,0
+FLOT.US,D,20110915,000000,44.4508,44.4508,44.3931,44.412,5352.5501943708,0
+FLOT.US,D,20110916,000000,44.4637,44.4637,44.4637,44.4637,15161.372232563,0
+FLOT.US,D,20110919,000000,44.412,44.412,44.3662,44.3761,2191.4608548757,0
+FLOT.US,D,20110920,000000,44.403,44.412,44.3931,44.412,4426.1279531074,0
+FLOT.US,D,20110921,000000,44.403,44.412,44.3851,44.3931,18624.90527555,0
+FLOT.US,D,20110922,000000,44.3404,44.3493,44.3314,44.3493,8875.3662224286,0
+FLOT.US,D,20110923,000000,44.2817,44.2817,44.2209,44.2288,6015.715790069,0
+FLOT.US,D,20110926,000000,44.2179,44.2179,44.1731,44.1831,5390.7324559413,0
+FLOT.US,D,20110927,000000,44.3662,44.3662,44.0935,44.1731,9659.1073809811,0
+FLOT.US,D,20110928,000000,44.209,44.209,44.0517,44.0577,13889.30004445,0
+FLOT.US,D,20110929,000000,44.1393,44.1393,43.9681,44.0258,35608.978099926,0
+FLOT.US,D,20110930,000000,44.0945,44.0945,43.9841,44.0687,27530.415388693,0
+FLOT.US,D,20111003,000000,44.0785,44.0975,43.9352,43.9352,23821.712034568,0
+FLOT.US,D,20111004,000000,44.0089,44.0089,43.9194,43.9194,4615.0296682457,0
+FLOT.US,D,20111005,000000,43.9293,43.9293,43.8268,43.9094,3937.7969235478,0
+FLOT.US,D,20111006,000000,43.9094,43.9094,43.7731,43.8178,41551.343755925,0
+FLOT.US,D,20111007,000000,43.8497,43.8497,43.6845,43.6925,33366.272630837,0
+FLOT.US,D,20111010,000000,43.8497,43.8497,43.7691,43.7939,2691.8494407207,0
+FLOT.US,D,20111011,000000,43.8596,43.8596,43.7223,43.8138,3631.3340346266,0
+FLOT.US,D,20111012,000000,43.8039,43.8596,43.8039,43.8596,1800.5950719565,0
+FLOT.US,D,20111013,000000,43.8596,43.9771,43.8596,43.9352,8101.6730274473,0
+FLOT.US,D,20111014,000000,43.7731,43.9671,43.7631,43.9382,37479.90891688,0
+FLOT.US,D,20111017,000000,43.8885,43.9522,43.8596,43.8785,7228.5049931112,0
+FLOT.US,D,20111018,000000,43.9154,43.9432,43.9054,43.9054,10275.047547894,0
+FLOT.US,D,20111019,000000,43.9691,43.9691,43.8138,43.8328,33433.593986765,0
+FLOT.US,D,20111020,000000,43.995,43.995,43.7512,43.7512,72444.812551894,0
+FLOT.US,D,20111021,000000,43.8268,43.8368,43.7631,43.7731,388213.12053634,0
+FLOT.US,D,20111024,000000,44.0039,44.0527,43.9771,44.0208,14204.806100586,0
+FLOT.US,D,20111025,000000,43.9681,44.0338,43.9681,44.0169,13732.55181274,0
+FLOT.US,D,20111026,000000,44.0288,44.0785,43.8885,43.9871,26197.050622796,0
+FLOT.US,D,20111027,000000,44.0358,44.1055,43.9432,44.0458,17369.914625509,0
+FLOT.US,D,20111028,000000,44.0915,44.2229,44.0915,44.2229,14140.49913373,0
+FLOT.US,D,20111031,000000,44.1413,44.1413,43.994,44.0527,23424.817473506,0
+FLOT.US,D,20111101,000000,44.0746,44.0835,44.0517,44.0835,5823.7996858594,0
+FLOT.US,D,20111102,000000,44.1104,44.1373,43.9811,44.1194,3287.6936804921,0
+FLOT.US,D,20111103,000000,44.0746,44.1831,44.0517,44.1741,7782.1477858835,0
+FLOT.US,D,20111104,000000,44.197,44.215,44.0537,44.1691,25790.108098163,0
+FLOT.US,D,20111107,000000,44.1811,44.1811,44.0089,44.0557,13283.407841108,0
+FLOT.US,D,20111108,000000,43.999,44.0149,43.9572,43.991,18894.190699259,0
+FLOT.US,D,20111109,000000,44.1651,44.1651,44.0169,44.1582,4169.9048820422,0
+FLOT.US,D,20111110,000000,44.0746,44.1314,44.0577,44.0935,2485.8661875114,0
+FLOT.US,D,20111111,000000,44.0557,44.1711,44.0557,44.1294,5736.3824027901,0
+FLOT.US,D,20111114,000000,44.1711,44.1711,44.0557,44.1562,8967.8074872835,0
+FLOT.US,D,20111115,000000,44.0825,44.1462,44.0825,44.1194,70568.857753154,0
+FLOT.US,D,20111116,000000,44.1194,44.1462,44.1005,44.1294,8779.9105685023,0
+FLOT.US,D,20111117,000000,44.1104,44.1294,44.0657,44.1294,12696.60676855,0
+FLOT.US,D,20111118,000000,44.0577,44.0746,44.0517,44.0517,8061.4811731625,0
+FLOT.US,D,20111121,000000,44.0557,44.0657,43.9572,44.0149,17211.156801085,0
+FLOT.US,D,20111122,000000,43.991,44.0089,43.9671,43.9671,7112.9534120426,0
+FLOT.US,D,20111123,000000,43.9382,43.9382,43.9094,43.9194,3040.5137766409,0
+FLOT.US,D,20111125,000000,43.9392,43.9681,43.9214,43.9214,1965.381674524,0
+FLOT.US,D,20111128,000000,43.9293,43.9572,43.9014,43.9194,5077.2359925203,0
+FLOT.US,D,20111129,000000,43.9811,43.9811,43.9293,43.9382,6873.8118790483,0
+FLOT.US,D,20111130,000000,43.9004,43.9184,43.8427,43.8527,11577.263626721,0
+FLOT.US,D,20111201,000000,43.9681,44.0009,43.9024,43.9312,4038.2765592596,0
+FLOT.US,D,20111202,000000,43.9214,43.9591,43.9214,43.9591,9630.9730829818,0
+FLOT.US,D,20111205,000000,43.9751,44.0009,43.9751,44.0009,3534.8735843432,0
+FLOT.US,D,20111206,000000,44.0169,44.0169,43.9591,43.9831,6512.0851904856,0
+FLOT.US,D,20111207,000000,43.6775,43.9372,43.6775,43.9074,5500.2552588672,0
+FLOT.US,D,20111208,000000,43.9372,43.9641,43.9074,43.9074,4319.6195392529,0
+FLOT.US,D,20111209,000000,43.9074,43.9074,43.7044,43.8805,9870.114615976,0
+FLOT.US,D,20111212,000000,43.9024,43.9591,43.9024,43.9312,2642.6144192219,0
+FLOT.US,D,20111213,000000,43.9114,43.9214,43.8656,43.8745,3389.178112561,0
+FLOT.US,D,20111214,000000,43.8745,43.8845,43.8656,43.8656,5692.1713630769,0
+FLOT.US,D,20111215,000000,43.8745,43.8745,43.8656,43.8656,6336.2458279899,0
+FLOT.US,D,20111216,000000,43.8805,43.9174,43.8805,43.9074,8182.0567360167,0
+FLOT.US,D,20111219,000000,43.8745,43.8945,43.8656,43.8945,6514.0947831999,0
+FLOT.US,D,20111220,000000,43.9024,43.9114,43.8557,43.8945,7384.2484284646,0
+FLOT.US,D,20111221,000000,43.9591,43.9591,43.9214,43.9214,13944.563844092,0
+FLOT.US,D,20111222,000000,43.8995,43.8995,43.7869,43.8427,5135.5141812332,0
+FLOT.US,D,20111223,000000,43.5949,43.9542,43.5949,43.9542,10080.117054614,0
+FLOT.US,D,20111227,000000,43.997,44.1442,43.9542,43.9641,4971.7323750228,0
+FLOT.US,D,20111228,000000,43.9791,43.9791,43.9641,43.9791,8537.7546464367,0
+FLOT.US,D,20111229,000000,44.0059,44.0059,43.9442,43.9711,5891.1210417863,0
+FLOT.US,D,20111230,000000,43.994,44.0119,43.994,44.0119,12128.896826778,0
+FLOT.US,D,20120103,000000,44.0487,44.0487,43.7869,44.0487,10296.148271394,0
+FLOT.US,D,20120104,000000,44.0228,44.0228,43.997,44.0228,4108.6123042579,0
+FLOT.US,D,20120105,000000,44.1542,44.1791,44.1353,44.1442,18454.08989484,0
+FLOT.US,D,20120106,000000,44.1442,44.1442,43.8805,44.0487,12483.589940842,0
+FLOT.US,D,20120109,000000,44.0895,44.1084,43.8895,43.9074,16877.564410521,0
+FLOT.US,D,20120110,000000,44.0129,44.0129,43.9641,44.0129,3877.5091421207,0
+FLOT.US,D,20120111,000000,44.1124,44.1124,44.0517,44.0517,7669.6105938863,0
+FLOT.US,D,20120112,000000,44.0935,44.3164,44.0746,44.1393,14133.46555923,0
+FLOT.US,D,20120113,000000,44.1442,44.1691,44.1274,44.1442,8296.6035207283,0
+FLOT.US,D,20120117,000000,44.1334,44.2468,44.1064,44.1771,55284.900365022,0
+FLOT.US,D,20120118,000000,44.205,44.2229,44.205,44.2229,35226.150687864,0
+FLOT.US,D,20120119,000000,44.2308,44.2308,44.205,44.215,31553.620002595,0
+FLOT.US,D,20120120,000000,44.2488,44.4478,44.2488,44.3543,23319.313856008,0
+FLOT.US,D,20120123,000000,44.429,44.4906,44.409,44.4717,12374.067137916,0
+FLOT.US,D,20120124,000000,44.215,44.5075,44.215,44.4807,6924.0516969043,0
+FLOT.US,D,20120125,000000,44.5414,44.5414,44.4647,44.4906,28559.326858382,0
+FLOT.US,D,20120126,000000,44.5334,44.5334,44.3204,44.4478,26128.724470512,0
+FLOT.US,D,20120127,000000,44.5464,44.5464,44.2448,44.5364,22865.14590259,0
+FLOT.US,D,20120130,000000,44.5781,44.5781,44.4717,44.4717,11201.469789158,0
+FLOT.US,D,20120131,000000,44.5444,44.5821,44.5354,44.5354,28661.816086808,0
+FLOT.US,D,20120201,000000,44.4946,44.611,44.4946,44.5831,13822.983484881,0
+FLOT.US,D,20120202,000000,44.5115,44.5931,44.4667,44.4857,30752.797305971,0
+FLOT.US,D,20120203,000000,44.5464,44.5931,44.201,44.4428,24470.810481267,0
+FLOT.US,D,20120206,000000,44.5284,44.5284,44.424,44.4946,13652.168104171,0
+FLOT.US,D,20120207,000000,44.5324,44.632,44.4976,44.632,19588.504982027,0
+FLOT.US,D,20120208,000000,44.5771,44.5771,44.5503,44.5683,22574.759755384,0
+FLOT.US,D,20120209,000000,44.5871,44.6518,44.5871,44.6518,28078.029403322,0
+FLOT.US,D,20120210,000000,44.6677,44.6857,44.6478,44.6478,10470.982837533,0
+FLOT.US,D,20120213,000000,44.7006,44.7195,44.6677,44.7195,25727.810724022,0
+FLOT.US,D,20120214,000000,44.6677,44.7284,44.4428,44.5464,66155.792152688,0
+FLOT.US,D,20120215,000000,44.7006,44.7106,44.62,44.6927,6057.917237068,0
+FLOT.US,D,20120216,000000,44.7374,44.7374,44.6767,44.7006,23366.539284793,0
+FLOT.US,D,20120217,000000,44.7106,44.7195,44.5742,44.7195,10378.541572678,0
+FLOT.US,D,20120221,000000,44.7374,44.7454,44.6578,44.7284,18624.90527555,0
+FLOT.US,D,20120222,000000,44.628,44.7284,44.5831,44.7195,46300.011339668,0
+FLOT.US,D,20120223,000000,44.7553,44.7553,44.7006,44.7106,8057.461987734,0
+FLOT.US,D,20120224,000000,44.7504,44.9952,44.7504,44.9952,19567.404258528,0
+FLOT.US,D,20120227,000000,44.8469,44.9733,44.8011,44.9733,20401.385234936,0
+FLOT.US,D,20120228,000000,44.9833,45.026,44.9354,44.9643,26705.477579498,0
+FLOT.US,D,20120229,000000,44.8011,44.9663,44.8011,44.9564,11185.393047444,0
+FLOT.US,D,20120301,000000,45.047,45.0649,44.9863,45.021,37635.652352234,0
+FLOT.US,D,20120302,000000,45.046,45.1186,44.9384,45.1186,96982.944389087,0
+FLOT.US,D,20120305,000000,45.0748,45.0937,44.9046,44.9216,54954.322363531,0
+FLOT.US,D,20120306,000000,44.9286,44.9286,44.8678,44.8767,13971.693345734,0
+FLOT.US,D,20120307,000000,44.8937,44.8937,44.832,44.8598,22822.944455592,0
+FLOT.US,D,20120308,000000,44.8937,44.8937,44.8499,44.8678,25623.311902881,0
+FLOT.US,D,20120309,000000,44.8877,44.8877,44.823,44.8429,58174.694688096,0
+FLOT.US,D,20120312,000000,44.8787,44.8787,44.823,44.8509,41771.394158135,0
+FLOT.US,D,20120313,000000,44.823,44.8787,44.823,44.8608,20561.147855718,0
+FLOT.US,D,20120314,000000,44.8688,44.8688,44.8429,44.8509,35508.498464215,0
+FLOT.US,D,20120315,000000,44.8608,44.8688,44.7951,44.833,42004.506912986,0
+FLOT.US,D,20120316,000000,44.833,44.8509,44.833,44.8429,33971.160037823,0
+FLOT.US,D,20120319,000000,44.9216,44.9594,44.9216,44.9594,13983.75090202,0
+FLOT.US,D,20120320,000000,44.9863,45.021,44.9683,44.9863,247482.34755467,0
+FLOT.US,D,20120321,000000,45.0031,45.0031,44.9126,44.9683,54181.633964906,0
+FLOT.US,D,20120322,000000,44.9863,44.9863,44.9683,44.9863,38611.309614997,0
+FLOT.US,D,20120323,000000,44.9952,45.0549,44.9763,45.0549,88245.235267584,0
+FLOT.US,D,20120326,000000,45.0649,45.0649,45.038,45.047,36765.498706969,0
+FLOT.US,D,20120327,000000,45.047,45.0569,44.9594,44.9952,111948.38133201,0
+FLOT.US,D,20120328,000000,45.021,45.021,44.9952,45.021,28477.938353455,0
+FLOT.US,D,20120329,000000,45.03,45.038,45.0031,45.038,44587.838347138,0
+FLOT.US,D,20120330,000000,45.0011,45.0559,45.0011,45.0559,57718.517141963,0
+FLOT.US,D,20120402,000000,45.0917,45.1096,45.0021,45.029,64303.952466519,0
+FLOT.US,D,20120403,000000,45.028,45.028,45.0011,45.028,35191.987611722,0
+FLOT.US,D,20120404,000000,45.0549,45.0549,45.0011,45.037,52501.614455803,0
+FLOT.US,D,20120405,000000,45.037,45.037,45.019,45.028,116296.13516927,0
+FLOT.US,D,20120409,000000,45.0021,45.019,44.9853,45.019,40309.415458527,0
+FLOT.US,D,20120410,000000,45.0121,45.019,44.9853,45.019,77603.43704934,0
+FLOT.US,D,20120411,000000,45.0121,45.019,44.9286,44.9952,41528.233439712,0
+FLOT.US,D,20120412,000000,44.9574,45.0021,44.9286,44.9952,28430.712924671,0
+FLOT.US,D,20120413,000000,45.0021,45.019,44.9384,45.0021,37483.928102309,0
+FLOT.US,D,20120416,000000,44.9286,44.9853,44.9286,44.9763,23834.77438721,0
+FLOT.US,D,20120417,000000,44.9753,44.9753,44.9564,44.9663,11385.34752251,0
+FLOT.US,D,20120418,000000,44.9952,45.0021,44.9286,44.9952,26504.518308074,0
+FLOT.US,D,20120419,000000,44.9952,44.9952,44.9763,44.9952,27560.559279406,0
+FLOT.US,D,20120420,000000,44.9942,45.0011,44.9374,44.9942,71733.416731053,0
+FLOT.US,D,20120423,000000,44.7653,44.9952,44.7653,44.9763,19055.962912754,0
+FLOT.US,D,20120424,000000,44.9673,44.9853,44.9286,44.9673,19714.104526667,0
+FLOT.US,D,20120425,000000,44.9853,44.9853,44.8937,44.9036,19856.785609378,0
+FLOT.US,D,20120426,000000,44.9673,45.0121,44.9206,45.0021,61086.594531025,0
+FLOT.US,D,20120427,000000,44.9942,45.0111,44.9286,44.9942,40152.667226816,0
+FLOT.US,D,20120430,000000,45.0041,45.0141,44.8509,44.8787,72652.805397817,0
+FLOT.US,D,20120501,000000,44.9096,45.0101,44.9096,45.0001,46795.375943728,0
+FLOT.US,D,20120502,000000,44.9663,45.0011,44.9286,44.9942,26620.069889143,0
+FLOT.US,D,20120503,000000,44.9464,45.0101,44.7921,44.9663,19876.88153652,0
+FLOT.US,D,20120504,000000,44.9753,44.9942,44.8847,44.9374,135938.89915458,0
+FLOT.US,D,20120507,000000,44.9564,44.9663,44.9196,44.9663,13096.515718684,0
+FLOT.US,D,20120508,000000,44.9843,45.0011,44.9564,44.9843,38389.249620073,0
+FLOT.US,D,20120509,000000,44.9663,44.9843,44.9663,44.9753,6282.9916210626,0
+FLOT.US,D,20120510,000000,45.0101,45.0101,44.9663,44.9843,30227.288811199,0
+FLOT.US,D,20120511,000000,44.9843,44.9942,44.9663,44.9843,19202.663180893,0
+FLOT.US,D,20120514,000000,44.9843,44.9942,44.9196,44.9464,25977.000220587,0
+FLOT.US,D,20120515,000000,44.9196,44.9464,44.8767,44.9374,33525.030455262,0
+FLOT.US,D,20120516,000000,44.9286,44.9374,44.9026,44.9106,40750.521059301,0
+FLOT.US,D,20120517,000000,44.9106,44.9106,44.8489,44.8927,20610.382877217,0
+FLOT.US,D,20120518,000000,44.8847,45.5655,44.7474,44.7474,18551.55514148,0
+FLOT.US,D,20120521,000000,44.7573,44.7842,44.7026,44.7474,11287.882275871,0
+FLOT.US,D,20120522,000000,44.7026,44.7842,44.6857,44.7842,22699.354503666,0
+FLOT.US,D,20120523,000000,44.7842,44.8111,44.6488,44.7384,29722.881039925,0
+FLOT.US,D,20120524,000000,44.7931,44.8588,44.7653,44.821,18736.437671191,0
+FLOT.US,D,20120525,000000,44.8011,44.83,44.8011,44.8101,8684.454914576,0
+FLOT.US,D,20120529,000000,44.7384,44.821,44.7384,44.821,22289.397589962,0
+FLOT.US,D,20120530,000000,44.821,44.841,44.8021,44.8111,23096.249064728,0
+FLOT.US,D,20120531,000000,44.8051,44.8957,44.8051,44.8877,4973.7419677371,0
+FLOT.US,D,20120601,000000,44.7374,45.248,44.7374,44.8668,93811.807086021,0
+FLOT.US,D,20120604,000000,44.8011,44.9186,44.7832,44.8578,40459.130115737,0
+FLOT.US,D,20120605,000000,44.7951,44.8877,44.7951,44.8877,17834.130542498,0
+FLOT.US,D,20120606,000000,44.8509,44.9962,44.8509,44.9404,138145.43195481,0
+FLOT.US,D,20120607,000000,45.0649,45.0649,44.9494,44.9962,90983.305340732,0
+FLOT.US,D,20120608,000000,44.9932,44.9932,44.9564,44.9663,9179.8195186355,0
+FLOT.US,D,20120611,000000,44.9932,44.9932,44.9564,44.9932,13624.033806171,0
+FLOT.US,D,20120612,000000,44.9843,44.9932,44.9753,44.9932,13051.299882614,0
+FLOT.US,D,20120613,000000,44.9753,44.9753,44.9276,44.9663,10685.0044616,0
+FLOT.US,D,20120614,000000,44.9932,44.9932,44.9016,44.9464,11816.405159715,0
+FLOT.US,D,20120615,000000,44.9932,44.9932,44.9564,44.9932,7493.7712313905,0
+FLOT.US,D,20120618,000000,45.044,45.4282,44.9932,44.9932,1091297.2659102,0
+FLOT.US,D,20120619,000000,45.0001,45.028,44.9753,45.0101,50708.052958347,0
+FLOT.US,D,20120620,000000,44.9843,45.0539,44.9843,45.0101,71396.809951419,0
+FLOT.US,D,20120621,000000,45.019,45.036,44.9464,45.0101,21154.982502775,0
+FLOT.US,D,20120622,000000,45.021,45.021,44.9783,45.0131,16559.043965314,0
+FLOT.US,D,20120625,000000,45.0619,45.0817,45.0101,45.036,25596.18240124,0
+FLOT.US,D,20120626,000000,45.028,45.036,44.9843,45.0001,73232.572895875,0
+FLOT.US,D,20120627,000000,45.0101,45.036,44.9932,45.028,108827.48384681,0
+FLOT.US,D,20120628,000000,45.0718,45.0817,45.0001,45.0817,28337.266863459,0
+FLOT.US,D,20120629,000000,45.0927,45.1375,45.0639,45.0927,48383.958984332,0
+FLOT.US,D,20120702,000000,45.1196,45.1654,45.0131,45.1017,536344.21868819,0
+FLOT.US,D,20120703,000000,45.045,45.0997,44.9663,45.0997,30760.835676829,0
+FLOT.US,D,20120705,000000,45.0997,45.1276,45.0827,45.0997,38443.508623358,0
+FLOT.US,D,20120706,000000,45.1017,45.2122,45.0837,45.1296,139248.69835492,0
+FLOT.US,D,20120709,000000,45.1196,45.1196,45.0837,45.1116,38375.182471074,0
+FLOT.US,D,20120710,000000,45.0837,45.1196,44.9962,45.1196,12934.743505188,0
+FLOT.US,D,20120711,000000,45.1296,45.1564,45.0837,45.1564,52992.959874435,0
+FLOT.US,D,20120712,000000,45.1753,45.1753,44.7404,45.1564,23815.683256425,0
+FLOT.US,D,20120713,000000,45.1823,45.1923,45.0827,45.1823,42556.140113044,0
+FLOT.US,D,20120716,000000,45.1943,45.1943,45.1017,45.1843,106796.79040907,0
+FLOT.US,D,20120717,000000,45.1953,45.2032,45.048,45.1853,62006.987994145,0
+FLOT.US,D,20120718,000000,45.1763,45.2032,45.1763,45.1953,38765.043457635,0
+FLOT.US,D,20120719,000000,45.1753,45.2022,45.1753,45.2022,26349.779669078,0
+FLOT.US,D,20120720,000000,45.2201,45.249,45.1634,45.249,54109.288627193,0
+FLOT.US,D,20120723,000000,45.251,45.2599,45.1943,45.251,58435.941740946,0
+FLOT.US,D,20120724,000000,45.1763,45.243,45.0847,45.2231,39608.067601258,0
+FLOT.US,D,20120725,000000,45.2022,45.251,45.1395,45.2221,57626.075877108,0
+FLOT.US,D,20120726,000000,45.2122,45.242,45.1843,45.2221,73903.77686243,0
+FLOT.US,D,20120727,000000,45.239,45.239,45.1186,45.239,42015.559672914,0
+FLOT.US,D,20120730,000000,45.232,45.242,45.1943,45.242,33711.922577686,0
+FLOT.US,D,20120731,000000,45.2829,45.3166,45.1893,45.2559,28712.055904664,0
+FLOT.US,D,20120801,000000,45.2201,45.3206,45.2201,45.3206,38614.324004068,0
+FLOT.US,D,20120802,000000,45.3236,45.3336,45.2699,45.3136,26881.316941994,0
+FLOT.US,D,20120803,000000,45.3206,45.3206,45.2857,45.3117,19237.831053392,0
+FLOT.US,D,20120806,000000,45.2937,45.3117,45.2669,45.3117,38950.930783702,0
+FLOT.US,D,20120807,000000,45.3236,45.3614,45.2619,45.3336,111352.53709224,0
+FLOT.US,D,20120808,000000,45.3396,45.3574,45.3117,45.3306,64130.122696738,0
+FLOT.US,D,20120809,000000,45.3306,45.3306,45.3017,45.3017,41539.28619964,0
+FLOT.US,D,20120810,000000,45.3495,45.3773,45.3306,45.3674,47473.613484783,0
+FLOT.US,D,20120813,000000,45.3674,45.3773,45.3117,45.3396,59159.395118072,0
+FLOT.US,D,20120814,000000,45.3396,45.3495,45.3206,45.3495,32041.951032155,0
+FLOT.US,D,20120815,000000,45.3206,45.4052,45.3206,45.3953,94508.130961504,0
+FLOT.US,D,20120816,000000,45.3674,45.3953,45.3495,45.3495,97490.366549432,0
+FLOT.US,D,20120817,000000,45.3396,45.3574,45.3396,45.3396,22391.886818388,0
+FLOT.US,D,20120820,000000,45.3953,45.439,45.3853,45.4301,323744.38146725,0
+FLOT.US,D,20120821,000000,45.4132,45.4212,45.3574,45.4052,54007.804195125,0
+FLOT.US,D,20120822,000000,45.4132,45.448,45.3773,45.4212,756168.54171681,0
+FLOT.US,D,20120823,000000,45.3773,45.4212,45.3773,45.4132,56389.171561496,0
+FLOT.US,D,20120824,000000,45.3704,45.4082,45.2699,45.3783,143983.29878966,0
+FLOT.US,D,20120827,000000,45.3674,45.4052,45.3117,45.3773,37234.738605744,0
+FLOT.US,D,20120828,000000,45.3953,45.4212,45.3773,45.4132,76390.647846298,0
+FLOT.US,D,20120829,000000,45.3773,45.439,45.3773,45.4052,323213.8489907,0
+FLOT.US,D,20120830,000000,45.3614,45.452,45.3614,45.452,56301.754278426,0
+FLOT.US,D,20120831,000000,45.4699,45.4699,45.3783,45.3783,142050.07059857,0
+FLOT.US,D,20120904,000000,45.4252,45.5187,45.4252,45.452,160451.91108284,0
+FLOT.US,D,20120905,000000,45.4619,45.4619,45.4092,45.4252,109808.16509135,0
+FLOT.US,D,20120906,000000,45.4809,45.4908,45.4252,45.4709,72428.73581018,0
+FLOT.US,D,20120907,000000,45.4709,45.4899,45.442,45.442,134848.6951071,0
+FLOT.US,D,20120910,000000,45.4082,45.4709,45.3336,45.3515,361100.70043221,0
+FLOT.US,D,20120911,000000,45.3983,45.452,45.3515,45.3515,90243.775221892,0
+FLOT.US,D,20120912,000000,45.442,45.452,45.3983,45.433,23847.836739853,0
+FLOT.US,D,20120913,000000,45.452,45.4619,45.3783,45.4619,93582.713516597,0
+FLOT.US,D,20120914,000000,45.4162,45.5376,45.4162,45.4908,88796.868467642,0
+FLOT.US,D,20120917,000000,45.433,45.5625,45.433,45.5565,45120.380416411,0
+FLOT.US,D,20120918,000000,45.5565,45.5705,45.5276,45.5565,169667.90327034,0
+FLOT.US,D,20120919,000000,45.5784,45.6689,45.5466,45.659,70285.505180446,0
+FLOT.US,D,20120920,000000,45.6212,45.6879,45.5953,45.6212,76797.590370931,0
+FLOT.US,D,20120921,000000,45.6122,45.66,45.5187,45.5963,49486.220588091,0
+FLOT.US,D,20120924,000000,45.6879,45.6879,45.4809,45.6312,422326.96165687,0
+FLOT.US,D,20120925,000000,45.6401,45.659,45.5873,45.659,130836.54325312,0
+FLOT.US,D,20120926,000000,45.653,45.663,45.5893,45.6342,59241.788419356,0
+FLOT.US,D,20120927,000000,45.653,45.653,45.5973,45.6152,53964.597951769,0
+FLOT.US,D,20120928,000000,45.648,45.648,45.6092,45.6381,59735.143430701,0
+FLOT.US,D,20121001,000000,45.5625,45.7068,45.3893,45.5873,639149.95796678,0
+FLOT.US,D,20121002,000000,45.446,45.6152,45.4182,45.6152,80896.154711618,0
+FLOT.US,D,20121003,000000,45.5505,45.6342,45.4938,45.5973,46559.248799805,0
+FLOT.US,D,20121004,000000,45.653,45.653,45.5823,45.5973,54535.322282612,0
+FLOT.US,D,20121005,000000,45.6122,45.6968,45.6122,45.6312,107787.51961719,0
+FLOT.US,D,20121008,000000,45.5873,45.6968,45.5873,45.6968,45067.126209484,0
+FLOT.US,D,20121009,000000,45.6879,45.6968,45.6222,45.6689,67466.046602371,0
+FLOT.US,D,20121010,000000,45.651,45.6879,45.651,45.6779,41737.231081992,0
+FLOT.US,D,20121011,000000,45.6779,45.6968,45.5963,45.6689,108064.84341175,0
+FLOT.US,D,20121012,000000,45.7068,45.7068,45.6779,45.6968,83002.207876138,0
+FLOT.US,D,20121015,000000,45.6968,45.7068,45.66,45.6968,54318.286269475,0
+FLOT.US,D,20121016,000000,45.6968,45.7068,45.6122,45.6779,67763.466324078,0
+FLOT.US,D,20121017,000000,45.6968,45.7068,45.6411,45.6879,37724.074431661,0
+FLOT.US,D,20121018,000000,45.7068,45.7157,45.66,45.7157,64515.964497871,0
+FLOT.US,D,20121019,000000,45.7266,45.7266,45.6909,45.7098,52829.178068225,0
+FLOT.US,D,20121022,000000,45.7506,45.7506,45.6879,45.7326,73262.716786588,0
+FLOT.US,D,20121023,000000,45.7316,45.7506,45.6959,45.7217,30588.010703405,0
+FLOT.US,D,20121024,000000,45.7157,45.7506,45.7068,45.7426,64794.293088793,0
+FLOT.US,D,20121025,000000,45.7237,45.7426,45.6779,45.7426,72183.565499043,0
+FLOT.US,D,20121026,000000,45.7356,45.7536,45.7098,45.7536,132842.11678194,0
+FLOT.US,D,20121031,000000,45.7197,46.073,45.7197,45.8302,248955.3790142,0
+FLOT.US,D,20121101,000000,45.7177,45.859,45.7177,45.8272,323025.95207192,0
+FLOT.US,D,20121102,000000,45.7825,45.8093,45.7536,45.7913,91954.943418065,0
+FLOT.US,D,20121105,000000,45.7825,45.7825,45.7177,45.7825,116273.02485305,0
+FLOT.US,D,20121106,000000,45.7953,45.8043,45.7685,45.7953,33441.632357621,0
+FLOT.US,D,20121107,000000,45.7873,45.8142,45.7585,45.7785,82705.792950788,0
+FLOT.US,D,20121108,000000,45.7785,45.7953,45.7217,45.7685,144090.81199988,0
+FLOT.US,D,20121109,000000,45.7536,45.7536,45.653,45.7456,40435.015003167,0
+FLOT.US,D,20121112,000000,45.7356,45.7635,45.7177,45.7456,39908.501712036,0
+FLOT.US,D,20121113,000000,45.7635,45.7635,45.7356,45.7536,47267.630231573,0
+FLOT.US,D,20121114,000000,45.7456,45.7825,45.6909,45.7356,174560.25673314,0
+FLOT.US,D,20121115,000000,45.7635,45.7735,45.7266,45.7266,88540.645396576,0
+FLOT.US,D,20121116,000000,45.7506,45.7873,45.7506,45.7585,41622.684297281,0
+FLOT.US,D,20121119,000000,45.7536,45.8192,45.7356,45.7825,560717.56392282,0
+FLOT.US,D,20121120,000000,45.7456,45.7825,45.663,45.7825,224348.92102472,0
+FLOT.US,D,20121121,000000,45.7536,45.7735,45.6819,45.7456,105033.37280232,0
+FLOT.US,D,20121123,000000,45.7406,45.7953,45.7406,45.7953,24741.100701331,0
+FLOT.US,D,20121126,000000,45.7356,45.8093,45.7356,45.7635,99598.429306667,0
+FLOT.US,D,20121127,000000,45.7456,45.7735,45.7266,45.7635,80985.581587402,0
+FLOT.US,D,20121128,000000,45.6819,45.7735,45.6819,45.7536,93352.615150818,0
+FLOT.US,D,20121129,000000,45.7635,45.7735,45.7456,45.7735,74266.50834735,0
+FLOT.US,D,20121130,000000,45.7765,45.7853,45.6839,45.7565,133143.55568908,0
+FLOT.US,D,20121203,000000,45.7873,45.8043,45.5356,45.5356,531735.21779809,0
+FLOT.US,D,20121204,000000,45.658,45.6869,45.5695,45.6769,96683.515074666,0
+FLOT.US,D,20121205,000000,45.7048,45.7138,45.6023,45.6869,63997.489577598,0
+FLOT.US,D,20121206,000000,45.7048,45.7406,45.6391,45.7406,129950.31286615,0
+FLOT.US,D,20121207,000000,45.7316,45.7506,45.7138,45.7316,79771.787588002,0
+FLOT.US,D,20121210,000000,45.7048,45.7048,45.4789,45.5456,2017059.3559669,0
+FLOT.US,D,20121211,000000,45.5774,45.658,45.5356,45.5943,160813.6377714,0
+FLOT.US,D,20121212,000000,45.6391,45.6679,45.5863,45.6679,89670.036501978,0
+FLOT.US,D,20121213,000000,45.658,45.6959,45.649,45.6959,164204.82547668,0
+FLOT.US,D,20121214,000000,45.6959,45.7585,45.6869,45.7316,135653.53698916,0
+FLOT.US,D,20121217,000000,45.7585,45.7685,45.7316,45.7585,139357.21636149,0
+FLOT.US,D,20121218,000000,45.7585,45.7585,45.6869,45.7506,138451.89484373,0
+FLOT.US,D,20121219,000000,45.6959,45.7785,45.6959,45.7785,244082.11668218,0
+FLOT.US,D,20121220,000000,45.7785,45.7785,45.7316,45.7785,75519.489404677,0
+FLOT.US,D,20121221,000000,45.7506,45.7685,45.6959,45.7585,78157.079842113,0
+FLOT.US,D,20121224,000000,45.7585,45.8929,45.5266,45.8829,2232581.1409944,0
+FLOT.US,D,20121226,000000,45.864,45.9376,45.864,45.9188,831948.27337798,0
+FLOT.US,D,20121227,000000,45.9188,45.9188,45.8739,45.9108,70332.730609231,0
+FLOT.US,D,20121228,000000,45.8929,45.9108,45.8829,45.9108,63044.94263105,0
+FLOT.US,D,20121231,000000,45.8491,45.9028,45.8491,45.8839,373236.63083349,0
+FLOT.US,D,20130102,000000,45.8551,45.9108,45.8392,45.8829,190199.91203169,0
+FLOT.US,D,20130103,000000,45.8829,45.9188,45.8392,45.8929,228831.31757384,0
+FLOT.US,D,20130104,000000,45.8929,45.9108,45.8551,45.9108,121623.5654547,0
+FLOT.US,D,20130107,000000,45.9108,45.9108,45.8222,45.9019,193732.77602333,0
+FLOT.US,D,20130108,000000,45.864,45.9188,45.8551,45.9108,81859.754418095,0
+FLOT.US,D,20130109,000000,45.8829,45.9386,45.8551,45.8929,182909.10966444,0
+FLOT.US,D,20130110,000000,45.9019,45.9108,45.8829,45.9019,269291.45248593,0
+FLOT.US,D,20130111,000000,45.9108,45.9108,45.864,45.9108,112339.24711493,0
+FLOT.US,D,20130114,000000,45.9108,45.9278,45.8829,45.9019,105899.50726215,0
+FLOT.US,D,20130115,000000,45.9188,45.9188,45.8829,45.9019,253906.01066572,0
+FLOT.US,D,20130116,000000,45.9019,45.9108,45.8551,45.9019,120576.56765059,0
+FLOT.US,D,20130117,000000,45.9019,45.9188,45.8739,45.9108,173004.83197232,0
+FLOT.US,D,20130118,000000,45.9108,45.9198,45.864,45.9198,194540.63229444,0
+FLOT.US,D,20130122,000000,45.8551,45.9108,45.8551,45.9019,148368.23009213,0
+FLOT.US,D,20130123,000000,45.8999,45.9168,45.8899,45.9088,227308.04629644,0
+FLOT.US,D,20130124,000000,45.9019,45.9188,45.8551,45.9019,136227.27570906,0
+FLOT.US,D,20130125,000000,45.9386,45.9386,45.9019,45.9287,129596.62454844,0
+FLOT.US,D,20130128,000000,45.9108,45.9287,45.9019,45.9287,185557.75286181,0
+FLOT.US,D,20130129,000000,45.9287,45.9287,45.8829,45.9019,211781.93298625,0
+FLOT.US,D,20130130,000000,45.9019,45.9108,45.864,45.9019,110495.44579962,0
+FLOT.US,D,20130131,000000,45.8979,45.9238,45.8979,45.9238,443716.06171086,0
+FLOT.US,D,20130201,000000,45.9287,45.9665,45.9108,45.9665,203526.52611616,0
+FLOT.US,D,20130204,000000,45.9486,45.9486,45.9019,45.9287,149444.3669906,0
+FLOT.US,D,20130205,000000,45.9168,45.9356,45.9168,45.9258,219970.01850041,0
+FLOT.US,D,20130206,000000,45.9356,45.9735,45.8999,45.9168,3156380.8637657,0
+FLOT.US,D,20130207,000000,45.9258,45.9356,45.9088,45.9258,615796.48103464,0
+FLOT.US,D,20130208,000000,45.9258,45.9456,45.9168,45.9258,218810.48350429,0
+FLOT.US,D,20130211,000000,45.9386,45.9576,45.9198,45.9486,304324.68227323,0
+FLOT.US,D,20130212,000000,45.9386,45.9386,45.8829,45.9287,210549.04785606,0
+FLOT.US,D,20130213,000000,45.9108,45.9576,45.9019,45.9386,248854.89937849,0
+FLOT.US,D,20130214,000000,45.9386,45.9386,45.9198,45.9386,222792.49146755,0
+FLOT.US,D,20130215,000000,45.9168,45.9456,45.9168,45.9456,159250.17463973,0
+FLOT.US,D,20130219,000000,45.9108,45.9486,45.9108,45.9386,158484.5198156,0
+FLOT.US,D,20130220,000000,45.9456,45.9635,45.9258,45.9635,242611.09481536,0
+FLOT.US,D,20130221,000000,45.9576,45.9576,45.9198,45.9386,355540.15739191,0
+FLOT.US,D,20130222,000000,45.9356,45.9635,45.9258,45.9635,224739.78680765,0
+FLOT.US,D,20130225,000000,45.9486,45.9665,45.9386,45.9665,194270.34207438,0
+FLOT.US,D,20130226,000000,45.9486,45.9765,45.9486,45.9765,211974.85388681,0
+FLOT.US,D,20130227,000000,45.9556,45.9635,45.9456,45.9635,117919.88608237,0
+FLOT.US,D,20130228,000000,45.9526,45.9905,45.9426,45.9905,501552.14002661,0
+FLOT.US,D,20130301,000000,45.9924,45.9924,45.9735,45.9924,173884.0287848,0
+FLOT.US,D,20130304,000000,45.9258,45.9924,45.9168,45.9924,388819.01273968,0
+FLOT.US,D,20130305,000000,45.9934,46.0282,45.9466,46.0282,322976.71705042,0
+FLOT.US,D,20130306,000000,45.9845,46.0282,45.9645,46.0282,350699.04854332,0
+FLOT.US,D,20130307,000000,45.9745,46.0023,45.9556,46.0023,205361.28426425,0
+FLOT.US,D,20130308,000000,45.9556,46.0013,45.9556,45.9924,252156.66020799,0
+FLOT.US,D,20130311,000000,45.9635,45.9835,45.9258,45.9258,352251.45891507,0
+FLOT.US,D,20130312,000000,45.9556,45.9835,45.9356,45.9835,222710.09816626,0
+FLOT.US,D,20130313,000000,45.9635,45.9835,45.9356,45.9835,249727.06261647,0
+FLOT.US,D,20130314,000000,45.9735,45.9835,45.9356,45.9835,283130.51271252,0
+FLOT.US,D,20130315,000000,45.9745,45.9845,45.9466,45.9745,477180.8043847,0
+FLOT.US,D,20130318,000000,45.9835,45.9924,45.9635,45.9835,668976.33303149,0
+FLOT.US,D,20130319,000000,45.9735,45.9835,45.9356,45.9835,299255.48465156,0
+FLOT.US,D,20130320,000000,45.9835,45.9924,45.9735,45.9924,125459.87794618,0
+FLOT.US,D,20130321,000000,45.9835,46.0183,45.9835,46.0103,186851.93056977,0
+FLOT.US,D,20130322,000000,45.9934,46.0113,45.9556,45.9934,237537.87800827,0
+FLOT.US,D,20130325,000000,45.9735,46.0103,45.9735,46.0013,258567.2609664,0
+FLOT.US,D,20130326,000000,46.0013,46.0103,45.9835,46.0103,265516.43257223,0
+FLOT.US,D,20130327,000000,45.9934,46.0113,45.9845,46.0113,615938.15732098,0
+FLOT.US,D,20130328,000000,45.9845,46.0282,45.9845,46.0282,187639.69091375,0
+FLOT.US,D,20130401,000000,46.0023,46.0113,45.9278,45.9934,407763.4432568,0
+FLOT.US,D,20130402,000000,46.0073,46.0073,45.9326,45.9905,1448057.2460797,0
+FLOT.US,D,20130403,000000,46.0023,46.0023,45.9745,45.9934,427251.46860311,0
+FLOT.US,D,20130404,000000,45.9615,46.0252,45.9526,46.0252,2349394.7462876,0
+FLOT.US,D,20130405,000000,46.0023,46.0023,45.9745,46.0023,1329340.5564862,0
+FLOT.US,D,20130408,000000,46.0113,46.0551,45.9556,45.9845,9965691.8502615,0
+FLOT.US,D,20130409,000000,46.0023,46.0023,45.9745,45.9934,249814.47989954,0
+FLOT.US,D,20130410,000000,45.9905,45.9984,45.9705,45.9984,227578.3365165,0
+FLOT.US,D,20130411,000000,46.0023,46.0452,45.9845,46.0113,244958.29910559,0
+FLOT.US,D,20130412,000000,46.0073,46.0163,45.9984,45.9984,187250.83472355,0
+FLOT.US,D,20130415,000000,46.0113,46.0282,45.8819,46.0023,701162.97473907,0
+FLOT.US,D,20130416,000000,45.9645,46.0193,45.9278,46.0193,191087.14721503,0
+FLOT.US,D,20130417,000000,45.9984,46.0073,45.9426,45.9705,314666.04638069,0
+FLOT.US,D,20130418,000000,45.9845,46.0282,45.9845,46.0193,269164.84814493,0
+FLOT.US,D,20130419,000000,46.0073,46.0252,45.9805,46.0252,163435.15146713,0
+FLOT.US,D,20130422,000000,46.0073,46.0332,46.0073,46.0332,644495.47458666,0
+FLOT.US,D,20130423,000000,46.0252,46.0332,45.9984,46.0332,414121.79460464,0
+FLOT.US,D,20130424,000000,46.0073,46.0422,46.0073,46.0422,278023.13282929,0
+FLOT.US,D,20130425,000000,46.0332,46.0422,46.0252,46.0252,343403.22219428,0
+FLOT.US,D,20130426,000000,46.0332,46.0422,46.0163,46.0252,185991.82488808,0
+FLOT.US,D,20130429,000000,46.0163,46.0252,45.9905,46.0163,862077.09214618,0
+FLOT.US,D,20130430,000000,46.0222,46.0392,46.0043,46.0222,265369.73230409,0
+FLOT.US,D,20130501,000000,46.0422,46.0511,45.9984,46.0511,208701.22735532,0
+FLOT.US,D,20130502,000000,46.0342,46.0521,46.0173,46.0342,235272.06222296,0
+FLOT.US,D,20130503,000000,46.0252,46.0511,46.0252,46.0422,200918.07477307,0
+FLOT.US,D,20130506,000000,46.0422,46.0511,46.0332,46.0511,257308.25113093,0
+FLOT.US,D,20130507,000000,46.0521,46.0521,46.0173,46.0432,408466.80070678,0
+FLOT.US,D,20130508,000000,46.0083,46.0621,45.9993,46.0432,742783.64944364,0
+FLOT.US,D,20130509,000000,46.0342,46.0799,46.0173,46.0521,416992.49779693,0
+FLOT.US,D,20130510,000000,46.0511,46.0701,46.0252,46.0422,253314.18561139,0
+FLOT.US,D,20130513,000000,46.0511,46.0611,46.0163,46.0511,400971.01988268,0
+FLOT.US,D,20130514,000000,46.0511,46.0611,46.0252,46.0511,226287.17319761,0
+FLOT.US,D,20130515,000000,46.0332,46.0611,46.0332,46.0611,206828.28694565,0
+FLOT.US,D,20130516,000000,46.0511,46.0611,46.0163,46.0422,336788.64777537,0
+FLOT.US,D,20130517,000000,46.0521,46.0799,46.0262,46.0621,184432.38094183,0
+FLOT.US,D,20130520,000000,46.0422,46.0701,46.0422,46.0701,679159.94411089,0
+FLOT.US,D,20130521,000000,46.0701,46.0701,46.0611,46.0611,359615.61141639,0
+FLOT.US,D,20130522,000000,46.0701,46.079,46.0511,46.0611,320769.17945383,0
+FLOT.US,D,20130523,000000,46.0701,46.0879,46.0511,46.0611,327531.45893724,0
+FLOT.US,D,20130524,000000,46.0621,46.0889,46.0432,46.0889,288833.73683553,0
+FLOT.US,D,20130528,000000,46.0621,46.0799,46.0521,46.0799,284419.6664387,0
+FLOT.US,D,20130529,000000,46.0611,46.079,46.0511,46.0701,667129.5173271,0
+FLOT.US,D,20130530,000000,46.0173,46.0799,46.0173,46.0621,392758.81925595,0
+FLOT.US,D,20130531,000000,46.0661,46.1009,46.0561,46.0561,1039288.0016694,0
+FLOT.US,D,20130603,000000,46.0799,46.0979,46.071,46.0799,1341414.1895133,0
+FLOT.US,D,20130604,000000,46.079,46.0879,46.0701,46.079,783926.04108222,0
+FLOT.US,D,20130605,000000,46.0879,46.0879,46.0701,46.079,407441.90842252,0
+FLOT.US,D,20130606,000000,46.079,46.079,46.0611,46.0701,516577.86475095,0
+FLOT.US,D,20130607,000000,46.0799,46.0799,46.0521,46.071,610568.52558855,0
+FLOT.US,D,20130610,000000,46.071,46.0799,46.0621,46.071,733923.35516657,0
+FLOT.US,D,20130611,000000,46.071,46.0799,46.0342,46.0621,640500.40427075,0
+FLOT.US,D,20130612,000000,46.0621,46.0799,45.9346,46.0173,2968700.9809976,0
+FLOT.US,D,20130613,000000,46.0342,46.0521,45.9914,46.0521,644279.44336988,0
+FLOT.US,D,20130614,000000,46.0332,46.0701,45.9905,46.0701,606749.29463514,0
+FLOT.US,D,20130617,000000,46.071,46.071,46.0432,46.0621,487471.9286743,0
+FLOT.US,D,20130618,000000,46.0701,46.0701,46.0073,46.0422,1166878.0478927,0
+FLOT.US,D,20130619,000000,46.0621,46.071,46.0342,46.0521,504224.89833654,0
+FLOT.US,D,20130620,000000,46.0521,46.071,46.0083,46.0621,2597990.4082059,0
+FLOT.US,D,20130621,000000,46.0422,46.0511,45.9805,46.0511,1809967.8123758,0
+FLOT.US,D,20130624,000000,46.0432,46.0621,45.9815,46.0432,1506890.0823817,0
+FLOT.US,D,20130625,000000,46.0511,46.0511,46.0163,46.0252,1725752.8152965,0
+FLOT.US,D,20130626,000000,46.0252,46.0332,45.9905,46.0073,509086.10311228,0
+FLOT.US,D,20130627,000000,46.0073,46.0163,45.9905,46.0073,485449.27360742,0
+FLOT.US,D,20130628,000000,46.0492,46.0591,46.0312,46.0492,722306.90448191,0
+FLOT.US,D,20130701,000000,46.0163,46.0252,45.9705,46.0073,659217.75081116,0
+FLOT.US,D,20130702,000000,46.0143,46.0143,45.9675,45.9875,1105127.2829696,0
+FLOT.US,D,20130703,000000,45.9855,46.0202,45.9855,46.0123,427848.31763925,0
+FLOT.US,D,20130705,000000,46.0422,46.0422,45.9705,45.9805,386630.56627388,0
+FLOT.US,D,20130708,000000,45.9984,46.0163,45.8769,45.8969,2684820.8902026,0
+FLOT.US,D,20130709,000000,45.9148,45.9805,45.8869,45.9705,1356792.5977589,0
+FLOT.US,D,20130710,000000,45.9426,45.9984,45.9148,45.9805,357002.13609152,0
+FLOT.US,D,20130711,000000,45.9426,46.0252,45.9426,46.0252,1029666.0717536,0
+FLOT.US,D,20130712,000000,46.0332,46.0422,45.9526,46.0252,1707827.2482855,0
+FLOT.US,D,20130715,000000,46.0252,46.0332,46.0163,46.0332,1092705.9904029,0
+FLOT.US,D,20130716,000000,46.0302,46.0392,45.9875,46.0143,1059830.0583943,0
+FLOT.US,D,20130717,000000,46.0202,46.0382,45.9944,46.0382,965657.52941611,0
+FLOT.US,D,20130718,000000,46.0332,46.0422,45.9326,45.9984,978117.00424438,0
+FLOT.US,D,20130719,000000,46.0143,46.0482,45.9675,46.0482,434333.27332808,0
+FLOT.US,D,20130722,000000,46.0511,46.0611,46.0332,46.0511,4144290.6133066,0
+FLOT.US,D,20130723,000000,46.0252,46.0701,46.0163,46.0611,2415353.5983543,0
+FLOT.US,D,20130724,000000,46.0701,46.079,46.0611,46.0701,1470545.5933483,0
+FLOT.US,D,20130725,000000,46.0701,46.079,46.0511,46.079,1977933.5906171,0
+FLOT.US,D,20130726,000000,46.076,46.076,46.0302,46.0671,1125835.1310935,0
+FLOT.US,D,20130729,000000,46.0611,46.0701,46.0422,46.0701,385283.13435898,0
+FLOT.US,D,20130730,000000,46.0671,46.076,46.0482,46.076,408539.1460445,0
+FLOT.US,D,20130731,000000,46.0671,46.0671,46.0392,46.0671,1040999.1698656,0
+FLOT.US,D,20130801,000000,46.075,46.0829,46.0462,46.075,916926.91568858,0
+FLOT.US,D,20130802,000000,46.076,46.0849,46.0581,46.0849,1109425.8017853,0
+FLOT.US,D,20130805,000000,46.076,46.0849,46.0671,46.076,436433.29771446,0
+FLOT.US,D,20130806,000000,46.075,46.0829,46.0382,46.075,494783.83176506,0
+FLOT.US,D,20130807,000000,46.076,46.0849,46.0671,46.0849,737459.23354727,0
+FLOT.US,D,20130808,000000,46.076,46.0849,46.0581,46.0849,368154.37085918,0
+FLOT.US,D,20130809,000000,46.0849,46.0849,46.0671,46.076,609858.13456406,0
+FLOT.US,D,20130812,000000,46.0671,46.0849,46.0671,46.076,448838.51353945,0
+FLOT.US,D,20130813,000000,46.076,46.0849,46.0482,46.0849,551868.32240568,0
+FLOT.US,D,20130814,000000,46.0671,46.0949,46.0482,46.0949,678890.65868718,0
+FLOT.US,D,20130815,000000,46.076,46.0949,46.076,46.0949,455616.86976457,0
+FLOT.US,D,20130816,000000,46.0849,46.0949,46.0581,46.076,764486.24596104,0
+FLOT.US,D,20130819,000000,46.076,46.0949,46.0581,46.0849,1209391.9865588,0
+FLOT.US,D,20130820,000000,46.0829,46.0929,46.0661,46.0929,560146.83959198,0
+FLOT.US,D,20130821,000000,46.076,46.0949,46.076,46.0849,418592.13359746,0
+FLOT.US,D,20130822,000000,46.0929,46.0929,46.075,46.0929,576215.54293502,0
+FLOT.US,D,20130823,000000,46.0929,46.0929,46.075,46.075,478378.52164238,0
+FLOT.US,D,20130826,000000,46.0929,46.1009,46.0829,46.0929,405730.74022634,0
+FLOT.US,D,20130827,000000,46.0929,46.1009,46.0929,46.0929,593331.24408217,0
+FLOT.US,D,20130828,000000,46.0929,46.1009,46.0829,46.1009,997745.7010807,0
+FLOT.US,D,20130829,000000,46.0829,46.0929,46.0561,46.0829,752618.59618711,0
+FLOT.US,D,20130830,000000,46.1426,46.1526,46.1039,46.1426,332932.23935674,0
+FLOT.US,D,20130903,000000,46.0929,46.1009,46.0462,46.0929,392438.28921802,0
+FLOT.US,D,20130904,000000,46.0382,46.0829,46.0382,46.0829,1220514.0774356,0
+FLOT.US,D,20130905,000000,46.0929,46.1108,46.0829,46.1108,1410097.0445041,0
+FLOT.US,D,20130906,000000,46.1009,46.1208,46.0929,46.1208,666621.09037041,0
+FLOT.US,D,20130909,000000,46.1208,46.1298,46.0929,46.1208,539108.41346663,0
+FLOT.US,D,20130910,000000,46.1108,46.1298,46.0382,46.1009,1348221.6848327,0
+FLOT.US,D,20130911,000000,46.1009,46.1108,46.0661,46.1108,552676.1786768,0
+FLOT.US,D,20130912,000000,46.0929,46.1108,46.0661,46.1009,798456.4012025,0
+FLOT.US,D,20130913,000000,46.1009,46.1208,46.0929,46.1208,860982.86891329,0
+FLOT.US,D,20130916,000000,46.0661,46.1298,46.0661,46.1298,624057.91668286,0
+FLOT.US,D,20130917,000000,46.1298,46.1298,46.075,46.0929,477580.71333483,0
+FLOT.US,D,20130918,000000,46.0829,46.1009,46.0829,46.0929,416192.67989667,0
+FLOT.US,D,20130919,000000,46.0929,46.1486,46.0929,46.1397,1585264.198237,0
+FLOT.US,D,20130920,000000,46.1486,46.1486,46.1009,46.1108,1779236.1157933,0
+FLOT.US,D,20130923,000000,46.1397,46.1486,46.1108,46.1208,996584.15649186,0
+FLOT.US,D,20130924,000000,46.1298,46.1486,46.1208,46.1397,1726940.4845907,0
+FLOT.US,D,20130925,000000,46.1397,46.1586,46.0929,46.1208,2816692.3737036,0
+FLOT.US,D,20130926,000000,46.1298,46.1397,46.1009,46.1108,613138.79467005,0
+FLOT.US,D,20130927,000000,46.1208,46.1586,46.1108,46.1586,724512.4324858,0
+FLOT.US,D,20130930,000000,46.1984,46.2064,46.1606,46.1785,815921.77148194,0
+FLOT.US,D,20131001,000000,46.1258,46.1656,46.071,46.1456,735353.18038274,0
+FLOT.US,D,20131002,000000,46.1556,46.1556,46.1258,46.1456,1659857.2654003,0
+FLOT.US,D,20131003,000000,46.1456,46.1456,46.1258,46.1456,685489.15636438,0
+FLOT.US,D,20131004,000000,46.1456,46.1556,46.1258,46.1556,430793.37576196,0
+FLOT.US,D,20131007,000000,46.1069,46.1456,46.1069,46.1358,315118.20474139,0
+FLOT.US,D,20131008,000000,46.1258,46.1656,46.1258,46.1556,664820.49529845,0
+FLOT.US,D,20131009,000000,46.1456,46.1556,46.0889,46.1556,1350070.5101298,0
+FLOT.US,D,20131010,000000,46.1168,46.1656,46.1168,46.1456,813229.92204122,0
+FLOT.US,D,20131011,000000,46.1358,46.1556,46.0889,46.0889,1071676.6074447,0
+FLOT.US,D,20131014,000000,46.1258,46.1556,46.1069,46.1358,1155153.0792014,0
+FLOT.US,D,20131015,000000,46.1456,46.1456,46.1258,46.1258,356146.04959526,0
+FLOT.US,D,20131016,000000,46.1358,46.1745,46.1168,46.1656,1465534.6739154,0
+FLOT.US,D,20131017,000000,46.1656,46.1656,46.1358,46.1656,1308474.9553342,0
+FLOT.US,D,20131018,000000,46.1456,46.1745,46.1358,46.1556,1052003.6995688,0
+FLOT.US,D,20131021,000000,46.1656,46.1656,46.1258,46.1456,717358.28242311,0
+FLOT.US,D,20131022,000000,46.1745,46.1935,46.1456,46.1835,5116079.4100938,0
+FLOT.US,D,20131023,000000,46.1556,46.1745,46.1456,46.1745,811952.82587132,0
+FLOT.US,D,20131024,000000,46.1745,46.1835,46.1556,46.1656,492604.42846647,0
+FLOT.US,D,20131025,000000,46.1656,46.1745,46.1358,46.1656,645683.14388077,0
+FLOT.US,D,20131028,000000,46.1656,46.1745,46.1358,46.1556,1279388.1103883,0
+FLOT.US,D,20131029,000000,46.1456,46.1835,46.1358,46.1556,1622217.5938627,0
+FLOT.US,D,20131030,000000,46.1656,46.1656,46.1456,46.1556,511712.64078979,0
+FLOT.US,D,20131031,000000,46.1785,46.2074,46.1705,46.1984,582479.44342529,0
+FLOT.US,D,20131101,000000,46.1805,46.1805,46.1426,46.1626,514364.29837622,0
+FLOT.US,D,20131104,000000,46.1526,46.1725,46.1426,46.1526,581915.75266895,0
+FLOT.US,D,20131105,000000,46.1725,46.1725,46.1426,46.1626,402747.49984207,0
+FLOT.US,D,20131106,000000,46.1426,46.1725,46.1426,46.1526,622965.70304267,0
+FLOT.US,D,20131107,000000,46.1626,46.1725,46.1426,46.1626,375508.47539693,0
+FLOT.US,D,20131108,000000,46.1426,46.1725,46.0959,46.1039,983436.39615897,0
+FLOT.US,D,20131111,000000,46.1426,46.1526,46.1039,46.1138,995760.22347903,0
+FLOT.US,D,20131112,000000,46.1238,46.1526,46.1138,46.1426,471461.50351997,0
+FLOT.US,D,20131113,000000,46.1626,46.1626,46.1238,46.1328,425864.84963029,0
+FLOT.US,D,20131114,000000,46.1526,46.1725,46.1238,46.1426,450805.90480669,0
+FLOT.US,D,20131115,000000,46.1526,46.1626,46.1238,46.1426,346309.09325907,0
+FLOT.US,D,20131118,000000,46.1426,46.1725,46.1328,46.1426,356636.39021753,0
+FLOT.US,D,20131119,000000,46.1526,46.1626,46.1328,46.1626,405220.30367693,0
+FLOT.US,D,20131120,000000,46.1626,46.1725,46.1238,46.1328,834125.66708386,0
+FLOT.US,D,20131121,000000,46.1328,46.1526,46.1138,46.1526,448689.80367859,0
+FLOT.US,D,20131122,000000,46.1526,46.1526,46.1138,46.1328,497498.79152199,0
+FLOT.US,D,20131125,000000,46.1238,46.1526,46.1238,46.1426,522457.93303281,0
+FLOT.US,D,20131126,000000,46.1526,46.1526,46.1328,46.1526,720216.92805911,0
+FLOT.US,D,20131127,000000,46.1328,46.1426,46.0859,46.0959,1874680.7169596,0
+FLOT.US,D,20131129,000000,46.1118,46.1308,46.1118,46.1308,162192.21837337,0
+FLOT.US,D,20131202,000000,46.0839,46.1118,46.0571,46.1118,6934522.6797418,0
+FLOT.US,D,20131203,000000,46.1118,46.1118,46.0671,46.0839,1126717.342295,0
+FLOT.US,D,20131204,000000,46.0939,46.1218,46.0839,46.1118,1356905.134951,0
+FLOT.US,D,20131205,000000,46.1407,46.1506,46.1019,46.1407,491399.67763428,0
+FLOT.US,D,20131206,000000,46.1506,46.1606,46.1118,46.1308,441173.92692735,0
+FLOT.US,D,20131209,000000,46.1506,46.1606,46.1218,46.1506,1931061.8501503,0
+FLOT.US,D,20131210,000000,46.1606,46.1785,46.1407,46.1705,559975.01941491,0
+FLOT.US,D,20131211,000000,46.1705,46.1785,46.1407,46.1606,598902.83988239,0
+FLOT.US,D,20131212,000000,46.1606,46.1785,46.1308,46.1506,456354.39029069,0
+FLOT.US,D,20131213,000000,46.1506,46.1885,46.1407,46.1407,2682425.4556873,0
+FLOT.US,D,20131216,000000,46.1606,46.1606,46.1218,46.1606,2341354.3658379,0
+FLOT.US,D,20131217,000000,46.1606,46.1705,46.1218,46.1308,884807.59533692,0
+FLOT.US,D,20131218,000000,46.1218,46.1606,46.1218,46.1606,696846.36958889,0
+FLOT.US,D,20131219,000000,46.1606,46.1785,46.1407,46.1785,576082.90981588,0
+FLOT.US,D,20131220,000000,46.1984,46.1984,46.1407,46.1785,1409818.7159132,0
+FLOT.US,D,20131223,000000,46.1705,46.2074,46.1705,46.1885,688155.88589617,0
+FLOT.US,D,20131224,000000,46.2074,46.2253,46.1785,46.2074,551869.32720203,0
+FLOT.US,D,20131226,000000,46.2143,46.2143,46.1586,46.2054,566575.52668482,0
+FLOT.US,D,20131227,000000,46.1765,46.2143,46.1685,46.2054,512306.47543684,0
+FLOT.US,D,20131230,000000,46.2332,46.2332,46.1965,46.2054,4792377.2300735,0
+FLOT.US,D,20131231,000000,46.2143,46.2332,46.2143,46.2332,572691.72211061,0
+FLOT.US,D,20140102,000000,46.2143,46.2402,46.2143,46.2332,792627.57753486,0
+FLOT.US,D,20140103,000000,46.2332,46.2332,46.1965,46.2143,531533.25373031,0
+FLOT.US,D,20140106,000000,46.2143,46.2402,46.1965,46.2233,433973.55623224,0
+FLOT.US,D,20140107,000000,46.2054,46.2332,46.1965,46.2143,506001.37829593,0
+FLOT.US,D,20140108,000000,46.2332,46.2482,46.2143,46.2332,864817.17181205,0
+FLOT.US,D,20140109,000000,46.2143,46.2402,46.2143,46.2332,494516.55593406,0
+FLOT.US,D,20140110,000000,46.2233,46.2402,46.2143,46.2402,481232.1432966,0
+FLOT.US,D,20140113,000000,46.2332,46.2402,46.2143,46.2233,685393.70071046,0
+FLOT.US,D,20140114,000000,46.2332,46.2482,46.2233,46.2332,1447555.8526974,0
+FLOT.US,D,20140115,000000,46.2233,46.2402,46.2233,46.2402,636145.61685899,0
+FLOT.US,D,20140116,000000,46.2402,46.2482,46.2143,46.2332,2178637.6437661,0
+FLOT.US,D,20140117,000000,46.2233,46.2482,46.2143,46.2402,477746.50473375,0
+FLOT.US,D,20140121,000000,46.2402,46.2402,46.2233,46.2402,458085.65441401,0
+FLOT.US,D,20140122,000000,46.2143,46.2482,46.2143,46.2143,782729.32862088,0
+FLOT.US,D,20140123,000000,46.2233,46.2402,46.1865,46.2332,1246180.5955819,0
+FLOT.US,D,20140124,000000,46.2233,46.2332,46.1965,46.2143,457431.53198553,0
+FLOT.US,D,20140127,000000,46.1865,46.2233,46.1865,46.2233,540071.00837674,0
+FLOT.US,D,20140128,000000,46.2143,46.2332,46.1865,46.1965,703506.15984387,0
+FLOT.US,D,20140129,000000,46.2332,46.2332,46.1765,46.1965,464026.01047729,0
+FLOT.US,D,20140130,000000,46.1865,46.2054,46.1685,46.1865,465346.31289056,0
+FLOT.US,D,20140131,000000,46.1965,46.2054,46.1685,46.1965,410897.40309465,0
+FLOT.US,D,20140203,000000,46.2213,46.2312,46.1666,46.2044,2011852.5012444,0
+FLOT.US,D,20140204,000000,46.2124,46.2312,46.1845,46.2312,2486328.3938357,0
+FLOT.US,D,20140205,000000,46.1845,46.2312,46.1745,46.1745,1843533.0346853,0
+FLOT.US,D,20140206,000000,46.1666,46.2312,46.1666,46.2213,901418.88871281,0
+FLOT.US,D,20140207,000000,46.2124,46.2312,46.1945,46.2044,658421.95209631,0
+FLOT.US,D,20140210,000000,46.2044,46.2312,46.1845,46.2124,396510.72885343,0
+FLOT.US,D,20140211,000000,46.2124,46.2312,46.1845,46.1945,486353.59032883,0
+FLOT.US,D,20140212,000000,46.1945,46.2124,46.1845,46.2044,646357.3622364,0
+FLOT.US,D,20140213,000000,46.2213,46.2213,46.1666,46.2044,601194.78037299,0
+FLOT.US,D,20140214,000000,46.1745,46.2124,46.1666,46.2124,802362.04464263,0
+FLOT.US,D,20140218,000000,46.2213,46.2312,46.1745,46.1945,714592.07805196,0
+FLOT.US,D,20140219,000000,46.2124,46.2312,46.1945,46.2213,579510.27019,0
+FLOT.US,D,20140220,000000,46.2213,46.2312,46.1945,46.2312,745419.23028836,0
+FLOT.US,D,20140221,000000,46.2312,46.2392,46.2044,46.2124,397208.05752526,0
+FLOT.US,D,20140224,000000,46.2124,46.2312,46.2044,46.2044,571042.85128857,0
+FLOT.US,D,20140225,000000,46.2124,46.2312,46.2124,46.2124,548845.89496346,0
+FLOT.US,D,20140226,000000,46.2312,46.2312,46.2044,46.2124,447411.70271234,0
+FLOT.US,D,20140227,000000,46.2124,46.2312,46.2044,46.2213,376671.02478212,0
+FLOT.US,D,20140228,000000,46.2213,46.2312,46.2124,46.2213,434739.21105636,0
+FLOT.US,D,20140303,000000,46.2282,46.2442,46.2014,46.2183,661305.71764125,0
+FLOT.US,D,20140304,000000,46.2183,46.2382,46.2183,46.2183,1153567.5105499,0
+FLOT.US,D,20140305,000000,46.2382,46.2442,46.2104,46.2183,1080082.7337684,0
+FLOT.US,D,20140306,000000,46.2183,46.2442,46.2104,46.2282,1191669.3884119,0
+FLOT.US,D,20140307,000000,46.2382,46.2382,46.2104,46.2282,254470.70621843,0
+FLOT.US,D,20140310,000000,46.2183,46.2382,46.2183,46.2282,220304.61568733,0
+FLOT.US,D,20140311,000000,46.2382,46.2382,46.2104,46.2183,347116.94953019,0
+FLOT.US,D,20140312,000000,46.2382,46.2532,46.2183,46.2442,1124790.142882,0
+FLOT.US,D,20140313,000000,46.2442,46.2532,46.2183,46.2282,352819.16885684,0
+FLOT.US,D,20140314,000000,46.2382,46.2442,46.2183,46.2282,399419.61430728,0
+FLOT.US,D,20140317,000000,46.2183,46.2442,46.2183,46.2382,341835.73987718,0
+FLOT.US,D,20140318,000000,46.2382,46.2442,46.2282,46.2282,466553.07331545,0
+FLOT.US,D,20140319,000000,46.2282,46.2532,46.2183,46.2442,581926.80542888,0
+FLOT.US,D,20140320,000000,46.2442,46.2631,46.2183,46.2442,323205.81061984,0
+FLOT.US,D,20140321,000000,46.2183,46.2631,46.2183,46.2442,783044.83467703,0
+FLOT.US,D,20140324,000000,46.2382,46.2631,46.2282,46.2382,581618.33294724,0
+FLOT.US,D,20140325,000000,46.2442,46.2631,46.2382,46.2532,467436.28931336,0
+FLOT.US,D,20140326,000000,46.2532,46.2532,46.2382,46.2532,873953.78508733,0
+FLOT.US,D,20140327,000000,46.2382,46.2532,46.2382,46.2532,356800.17202374,0
+FLOT.US,D,20140328,000000,46.2631,46.2631,46.2442,46.2532,386026.68366325,0
+FLOT.US,D,20140331,000000,46.2631,46.2631,46.2442,46.2532,465330.23614883,0
+FLOT.US,D,20140401,000000,46.2362,46.2711,46.2263,46.2263,791069.13838497,0
+FLOT.US,D,20140402,000000,46.2263,46.2711,46.2263,46.2711,464013.95292101,0
+FLOT.US,D,20140403,000000,46.2362,46.2611,46.2362,46.2611,549284.99097152,0
+FLOT.US,D,20140404,000000,46.2422,46.2811,46.2422,46.2512,551449.32232476,0
+FLOT.US,D,20140407,000000,46.2512,46.2711,46.2422,46.2422,332182.66127434,0
+FLOT.US,D,20140408,000000,46.2422,46.2711,46.2422,46.2711,392867.33726251,0
+FLOT.US,D,20140409,000000,46.2422,46.2711,46.2422,46.2422,754285.55334358,0
+FLOT.US,D,20140410,000000,46.2422,46.2711,46.2422,46.2711,805895.91343061,0
+FLOT.US,D,20140411,000000,46.2611,46.2711,46.2512,46.2711,312357.02435203,0
+FLOT.US,D,20140414,000000,46.2611,46.2811,46.2512,46.2811,323728.30472554,0
+FLOT.US,D,20140415,000000,46.2711,46.3059,46.2611,46.2889,363914.13023214,0
+FLOT.US,D,20140416,000000,46.2611,46.2811,46.2512,46.2611,1033114.5328513,0
+FLOT.US,D,20140417,000000,46.2611,46.2969,46.2512,46.2611,301429.86396837,0
+FLOT.US,D,20140421,000000,46.2711,46.3059,46.2422,46.2711,789497.63688244,0
+FLOT.US,D,20140422,000000,46.2711,46.2889,46.2711,46.2811,315320.16880917,0
+FLOT.US,D,20140423,000000,46.2811,46.3158,46.2611,46.2969,616835.4404679,0
+FLOT.US,D,20140424,000000,46.2811,46.2889,46.2711,46.2889,271819.52012044,0
+FLOT.US,D,20140425,000000,46.2889,46.3158,46.2711,46.3059,191491.07535059,0
+FLOT.US,D,20140428,000000,46.3059,46.3059,46.2811,46.2889,407199.75250046,0
+FLOT.US,D,20140429,000000,46.2969,46.2969,46.2711,46.2969,346296.03090642,0
+FLOT.US,D,20140430,000000,46.3158,46.3158,46.2811,46.2811,310349.44123051,0
+FLOT.US,D,20140501,000000,46.2801,46.3148,46.2801,46.3049,410095.57560167,0
+FLOT.US,D,20140502,000000,46.2879,46.3049,46.2801,46.2959,254624.44006106,0
+FLOT.US,D,20140505,000000,46.2959,46.3049,46.2801,46.2879,957949.73656065,0
+FLOT.US,D,20140506,000000,46.2879,46.3049,46.2701,46.2879,2739772.1981772,0
+FLOT.US,D,20140507,000000,46.3049,46.3148,46.2879,46.3148,364139.20461614,0
+FLOT.US,D,20140508,000000,46.2959,46.3148,46.2879,46.3148,813922.22673128,0
+FLOT.US,D,20140509,000000,46.2959,46.3148,46.2959,46.3049,251578.90230264,0
+FLOT.US,D,20140512,000000,46.3049,46.3148,46.2959,46.3049,478383.54562416,0
+FLOT.US,D,20140513,000000,46.3049,46.3248,46.3049,46.3248,384789.77934764,0
+FLOT.US,D,20140514,000000,46.3049,46.3348,46.3049,46.3248,669253.65682605,0
+FLOT.US,D,20140515,000000,46.3248,46.3248,46.3148,46.3248,224692.56137886,0
+FLOT.US,D,20140516,000000,46.3248,46.3348,46.3248,46.3348,345588.65427102,0
+FLOT.US,D,20140519,000000,46.3248,46.3248,46.3148,46.3248,601137.50698063,0
+FLOT.US,D,20140520,000000,46.3148,46.3248,46.3148,46.3248,434793.47005965,0
+FLOT.US,D,20140521,000000,46.3348,46.3348,46.3148,46.3348,302441.69389998,0
+FLOT.US,D,20140522,000000,46.3148,46.3438,46.3148,46.3348,196962.1915151,0
+FLOT.US,D,20140523,000000,46.3348,46.3527,46.3049,46.3148,661049.49457018,0
+FLOT.US,D,20140527,000000,46.3348,46.3348,46.3049,46.3248,1018922.7891033,0
+FLOT.US,D,20140528,000000,46.3348,46.3348,46.2879,46.2879,749327.88811755,0
+FLOT.US,D,20140529,000000,46.3049,46.3248,46.2959,46.3148,234736.50576462,0
+FLOT.US,D,20140530,000000,46.3148,46.3148,46.2879,46.2879,1613914.9615638,0
+FLOT.US,D,20140602,000000,46.2949,46.3338,46.2869,46.3139,1475667.0403805,0
+FLOT.US,D,20140603,000000,46.3139,46.3338,46.3039,46.3338,574559.63853849,0
+FLOT.US,D,20140604,000000,46.3338,46.3338,46.2949,46.3238,204437.87641206,0
+FLOT.US,D,20140605,000000,46.3338,46.3428,46.3039,46.3338,278029.16160743,0
+FLOT.US,D,20140606,000000,46.3338,46.3338,46.2869,46.3238,296766.60407498,0
+FLOT.US,D,20140609,000000,46.2949,46.3428,46.2949,46.3238,386512.00030374,0
+FLOT.US,D,20140610,000000,46.3338,46.3428,46.2949,46.3428,376415.80650741,0
+FLOT.US,D,20140611,000000,46.3517,46.3517,46.3039,46.3517,224276.57568702,0
+FLOT.US,D,20140612,000000,46.3616,46.3616,46.3139,46.3517,372917.10559193,0
+FLOT.US,D,20140613,000000,46.3706,46.3706,46.3139,46.3238,150696.34325157,0
+FLOT.US,D,20140616,000000,46.3616,46.3706,46.3238,46.3517,512389.87353448,0
+FLOT.US,D,20140617,000000,46.3706,46.3706,46.3338,46.3428,266579.50711807,0
+FLOT.US,D,20140618,000000,46.3706,46.3706,46.3238,46.3616,756552.37392524,0
+FLOT.US,D,20140619,000000,46.3517,46.3795,46.3238,46.3795,347271.68816919,0
+FLOT.US,D,20140620,000000,46.3795,46.3795,46.3616,46.3795,542105.72099991,0
+FLOT.US,D,20140623,000000,46.3517,46.3795,46.3517,46.3795,732619.12949503,0
+FLOT.US,D,20140624,000000,46.3795,46.3885,46.3517,46.3885,263849.47541578,0
+FLOT.US,D,20140625,000000,46.3616,46.3885,46.3338,46.3885,899678.58142228,0
+FLOT.US,D,20140626,000000,46.3517,46.3985,46.3428,46.3795,285251.6378224,0
+FLOT.US,D,20140627,000000,46.3139,46.3985,46.3139,46.3795,234085.39772521,0
+FLOT.US,D,20140630,000000,46.3706,46.3885,46.3616,46.3885,938486.83112327,0
+FLOT.US,D,20140701,000000,46.3129,46.3875,46.3129,46.3696,213470.99566256,0
+FLOT.US,D,20140702,000000,46.3606,46.3785,46.3606,46.3785,245667.68533371,0
+FLOT.US,D,20140703,000000,46.3696,46.3875,46.3606,46.3785,229856.20985809,0
+FLOT.US,D,20140707,000000,46.3696,46.3875,46.3696,46.3875,648461.4058082,0
+FLOT.US,D,20140708,000000,46.3975,46.3975,46.3696,46.3975,248267.09350958,0
+FLOT.US,D,20140709,000000,46.3975,46.3975,46.3785,46.3975,491586.56975671,0
+FLOT.US,D,20140710,000000,46.3975,46.4074,46.3785,46.4074,648026.32898557,0
+FLOT.US,D,20140711,000000,46.3975,46.4074,46.3785,46.3875,721596.51345744,0
+FLOT.US,D,20140714,000000,46.3875,46.3975,46.3785,46.3975,743255.90373149,0
+FLOT.US,D,20140715,000000,46.3785,46.3975,46.3785,46.3875,383212.24906696,0
+FLOT.US,D,20140716,000000,46.3875,46.3975,46.3875,46.3875,3424584.1217968,0
+FLOT.US,D,20140717,000000,46.3975,46.3975,46.3785,46.3975,660936.95737818,0
+FLOT.US,D,20140718,000000,46.3875,46.3975,46.3875,46.3875,1088160.2916833,0
+FLOT.US,D,20140721,000000,46.3875,46.3975,46.3785,46.3975,1151574.9993738,0
+FLOT.US,D,20140722,000000,46.3975,46.4074,46.3875,46.4074,735162.26907489,0
+FLOT.US,D,20140723,000000,46.3975,46.4074,46.3875,46.4074,590199.29383704,0
+FLOT.US,D,20140724,000000,46.3785,46.4074,46.3785,46.3975,543834.97553052,0
+FLOT.US,D,20140725,000000,46.4074,46.4074,46.3785,46.3975,232826.38788973,0
+FLOT.US,D,20140728,000000,46.3785,46.4164,46.3696,46.4074,1657668.8189346,0
+FLOT.US,D,20140729,000000,46.3875,46.4164,46.3875,46.4074,428210.0443278,0
+FLOT.US,D,20140730,000000,46.3975,46.4254,46.3975,46.4074,295367.92754587,0
+FLOT.US,D,20140731,000000,46.3975,46.4164,46.3975,46.4164,486866.03647095,0
+FLOT.US,D,20140801,000000,46.4154,46.4244,46.3965,46.4244,2374326.7582967,0
+FLOT.US,D,20140804,000000,46.4154,46.4432,46.3865,46.4064,746490.34320504,0
+FLOT.US,D,20140805,000000,46.3865,46.4244,46.3865,46.4064,618174.83401194,0
+FLOT.US,D,20140806,000000,46.4064,46.4244,46.4064,46.4244,598147.23302184,0
+FLOT.US,D,20140807,000000,46.4154,46.4244,46.4154,46.4244,783167.41983259,0
+FLOT.US,D,20140808,000000,46.4244,46.4332,46.4154,46.4154,2901704.174294,0
+FLOT.US,D,20140811,000000,46.4154,46.4244,46.4154,46.4154,382730.9516119,0
+FLOT.US,D,20140812,000000,46.4244,46.4244,46.4064,46.4154,546339.93284881,0
+FLOT.US,D,20140813,000000,46.4332,46.4332,46.4154,46.4244,198019.23728279,0
+FLOT.US,D,20140814,000000,46.4332,46.4332,46.4064,46.4244,318474.22457417,0
+FLOT.US,D,20140815,000000,46.4064,46.4332,46.3865,46.4154,1267274.2855069,0
+FLOT.US,D,20140818,000000,46.4244,46.4244,46.3965,46.4154,679568.89622824,0
+FLOT.US,D,20140819,000000,46.4154,46.4244,46.3965,46.4064,239933.31252364,0
+FLOT.US,D,20140820,000000,46.4064,46.4154,46.3965,46.4064,558793.37889893,0
+FLOT.US,D,20140821,000000,46.4154,46.4154,46.3965,46.4154,478150.43286931,0
+FLOT.US,D,20140822,000000,46.4244,46.4244,46.4064,46.4064,425481.01742187,0
+FLOT.US,D,20140825,000000,46.4244,46.4244,46.4064,46.4154,377731.08493888,0
+FLOT.US,D,20140826,000000,46.4154,46.4244,46.3965,46.4154,688308.61494246,0
+FLOT.US,D,20140827,000000,46.4244,46.4244,46.4064,46.4154,222120.28270463,0
+FLOT.US,D,20140828,000000,46.4154,46.4244,46.4064,46.4244,478587.51928466,0
+FLOT.US,D,20140829,000000,46.4064,46.4244,46.4064,46.4244,288559.42743003,0
+FLOT.US,D,20140902,000000,46.4313,46.4313,46.4134,46.4134,1138296.6155145,0
+FLOT.US,D,20140903,000000,46.4313,46.4412,46.4044,46.4224,556373.829271,0
+FLOT.US,D,20140904,000000,46.4224,46.4224,46.4134,46.4224,227285.94077658,0
+FLOT.US,D,20140905,000000,46.4224,46.4313,46.4134,46.4224,566575.52668482,0
+FLOT.US,D,20140908,000000,46.4224,46.4313,46.4224,46.4313,409816.24221439,0
+FLOT.US,D,20140909,000000,46.4224,46.4313,46.4134,46.4134,638072.81627195,0
+FLOT.US,D,20140910,000000,46.4313,46.4412,46.4224,46.4313,718532.88936458,0
+FLOT.US,D,20140911,000000,46.4313,46.4313,46.4224,46.4313,890125.98245515,0
+FLOT.US,D,20140912,000000,46.4313,46.4412,46.4224,46.4313,655739.14582281,0
+FLOT.US,D,20140915,000000,46.4313,46.4313,46.4224,46.4313,699389.50916876,0
+FLOT.US,D,20140916,000000,46.4313,46.4412,46.4224,46.4412,775064.74200879,0
+FLOT.US,D,20140917,000000,46.4313,46.4412,46.4224,46.4313,695726.02165071,0
+FLOT.US,D,20140918,000000,46.4224,46.4512,46.4224,46.4512,743765.33548454,0
+FLOT.US,D,20140919,000000,46.4313,46.4771,46.4313,46.4592,468260.2223262,0
+FLOT.US,D,20140922,000000,46.4592,46.4592,46.4313,46.4412,1171443.8425394,0
+FLOT.US,D,20140923,000000,46.4592,46.4671,46.4412,46.4512,746167.80357442,0
+FLOT.US,D,20140924,000000,46.4412,46.4592,46.4412,46.4512,420119.42406028,0
+FLOT.US,D,20140925,000000,46.4412,46.4592,46.4412,46.4512,895447.38396246,0
+FLOT.US,D,20140926,000000,46.4512,46.4592,46.4412,46.4592,466009.47848625,0
+FLOT.US,D,20140929,000000,46.4512,46.4771,46.4412,46.4771,2329296.8095525,0
+FLOT.US,D,20140930,000000,46.4671,46.4671,46.4592,46.4671,533344.90156219,0
+FLOT.US,D,20141001,000000,46.4651,46.4651,46.4572,46.4651,825178.96032008,0
+FLOT.US,D,20141002,000000,46.4492,46.4572,46.4492,46.4572,777487.3060258,0
+FLOT.US,D,20141003,000000,46.4492,46.4572,46.4492,46.4572,497716.83233149,0
+FLOT.US,D,20141006,000000,46.4492,46.4572,46.4492,46.4572,962832.0420599,0
+FLOT.US,D,20141007,000000,46.4572,46.4572,46.4492,46.4492,384175.84877343,0
+FLOT.US,D,20141008,000000,46.4492,46.4572,46.4492,46.4572,389331.45888182,0
+FLOT.US,D,20141009,000000,46.4572,46.4572,46.4492,46.4492,379177.99169313,0
+FLOT.US,D,20141010,000000,46.4492,46.4651,46.4492,46.4572,366321.6223038,0
+FLOT.US,D,20141013,000000,46.4492,46.4651,46.4392,46.4572,617350.9009991,0
+FLOT.US,D,20141014,000000,46.4492,46.4492,46.4114,46.4214,1896202.4501327,0
+FLOT.US,D,20141015,000000,46.4392,46.4492,46.4114,46.4392,1171626.7154765,0
+FLOT.US,D,20141016,000000,46.4392,46.4492,46.4214,46.4492,1119811.3769325,0
+FLOT.US,D,20141017,000000,46.4392,46.4392,46.4025,46.4214,342742.0661913,0
+FLOT.US,D,20141020,000000,46.4114,46.4492,46.4114,46.4214,373400.4126397,0
+FLOT.US,D,20141021,000000,46.4214,46.4392,46.4025,46.4025,758258.51813962,0
+FLOT.US,D,20141022,000000,46.4293,46.4293,46.4025,46.4025,502281.62218187,0
+FLOT.US,D,20141023,000000,46.4214,46.4214,46.3736,46.3835,1505997.8232165,0
+FLOT.US,D,20141024,000000,46.4025,46.4114,46.3736,46.3736,965986.0978249,0
+FLOT.US,D,20141027,000000,46.3925,46.4114,46.3736,46.3736,420272.15310657,0
+FLOT.US,D,20141028,000000,46.4025,46.4025,46.3835,46.4025,600980.75874892,0
+FLOT.US,D,20141029,000000,46.3835,46.4025,46.3736,46.3925,366708.46890129,0
+FLOT.US,D,20141030,000000,46.3835,46.4025,46.3835,46.3925,538503.52605964,0
+FLOT.US,D,20141031,000000,46.4025,46.4114,46.3736,46.3736,588245.9697188,0
+FLOT.US,D,20141103,000000,46.3915,46.4104,46.3726,46.4015,435334.05049978,0
+FLOT.US,D,20141104,000000,46.3825,46.4104,46.3825,46.4015,466251.63440831,0
+FLOT.US,D,20141105,000000,46.3915,46.4104,46.3825,46.3825,696336.93783583,0
+FLOT.US,D,20141106,000000,46.3915,46.4104,46.3825,46.4015,277133.88805323,0
+FLOT.US,D,20141107,000000,46.4104,46.4104,46.3825,46.4104,342675.74963173,0
+FLOT.US,D,20141110,000000,46.3915,46.4104,46.3915,46.3915,371343.59449668,0
+FLOT.US,D,20141111,000000,46.3825,46.4104,46.3825,46.4015,209781.38343922,0
+FLOT.US,D,20141112,000000,46.3915,46.4104,46.3825,46.4015,424423.97165418,0
+FLOT.US,D,20141113,000000,46.3915,46.4104,46.3915,46.4104,638779.188111,0
+FLOT.US,D,20141114,000000,46.3915,46.4015,46.3726,46.3825,1050547.7496473,0
+FLOT.US,D,20141117,000000,46.3726,46.3915,46.3646,46.3726,275490.041213,0
+FLOT.US,D,20141118,000000,46.3726,46.3915,46.3646,46.3726,422684.66916001,0
+FLOT.US,D,20141119,000000,46.3726,46.3825,46.3646,46.3646,297795.51554467,0
+FLOT.US,D,20141120,000000,46.3726,46.3825,46.3646,46.3646,253708.06578337,0
+FLOT.US,D,20141121,000000,46.3825,46.3915,46.3646,46.3915,758844.31441582,0
+FLOT.US,D,20141124,000000,46.3915,46.3915,46.3457,46.3457,789006.29146381,0
+FLOT.US,D,20141125,000000,46.3825,46.3915,46.3646,46.3825,275377.50402099,0
+FLOT.US,D,20141126,000000,46.3726,46.3915,46.3547,46.3825,406213.04247777,0
+FLOT.US,D,20141128,000000,46.3726,46.3825,46.3547,46.3825,123195.06695724,0
+FLOT.US,D,20141201,000000,46.3905,46.4005,46.3636,46.3815,390798.46156321,0
+FLOT.US,D,20141202,000000,46.3726,46.4005,46.3636,46.3815,512753.60981577,0
+FLOT.US,D,20141203,000000,46.3905,46.3905,46.3537,46.3636,868017.44820948,0
+FLOT.US,D,20141204,000000,46.3815,46.3905,46.3537,46.3537,217916.21474645,0
+FLOT.US,D,20141205,000000,46.3815,46.4005,46.3537,46.3815,824065.64595639,0
+FLOT.US,D,20141208,000000,46.3636,46.3905,46.3636,46.3726,820887.47507882,0
+FLOT.US,D,20141209,000000,46.3636,46.3905,46.3636,46.3636,461710.9596705,0
+FLOT.US,D,20141210,000000,46.3537,46.3815,46.3537,46.3537,622335.69572676,0
+FLOT.US,D,20141211,000000,46.3815,46.3905,46.3636,46.3636,462329.91422648,0
+FLOT.US,D,20141212,000000,46.3636,46.3815,46.3537,46.3726,592912.24400126,0
+FLOT.US,D,20141215,000000,46.3537,46.3726,46.2263,46.2422,3501891.1439208,0
+FLOT.US,D,20141216,000000,46.2163,46.3059,46.2163,46.2512,751169.67984015,0
+FLOT.US,D,20141217,000000,46.2362,46.3059,46.2362,46.2512,685934.28115058,0
+FLOT.US,D,20141218,000000,46.3059,46.3059,46.2611,46.2611,589888.81176269,0
+FLOT.US,D,20141219,000000,46.3059,46.3059,46.2611,46.2969,250346.01717246,0
+FLOT.US,D,20141222,000000,46.2889,46.3059,46.2362,46.2422,721609.57581008,0
+FLOT.US,D,20141223,000000,46.2611,46.3059,46.2611,46.3059,884789.50900249,0
+FLOT.US,D,20141224,000000,46.3158,46.3158,46.2711,46.2969,278492.37272806,0
+FLOT.US,D,20141226,000000,46.2969,46.3158,46.2512,46.3059,440574.06350215,0
+FLOT.US,D,20141229,000000,46.2811,46.2811,46.1795,46.2163,5805000.9508141,0
+FLOT.US,D,20141230,000000,46.2084,46.2811,46.2084,46.2611,659009.75796523,0
+FLOT.US,D,20141231,000000,46.2889,46.3059,46.2263,46.2711,497440.51333328,0
+FLOT.US,D,20150102,000000,46.2611,46.2889,46.2263,46.2263,300071.37929354,0
+FLOT.US,D,20150105,000000,46.1715,46.2611,46.1715,46.2512,684322.58779377,0
+FLOT.US,D,20150106,000000,46.2362,46.2611,46.2362,46.2512,1831688.4952276,0
+FLOT.US,D,20150107,000000,46.2422,46.2811,46.2263,46.2811,2489135.7948574,0
+FLOT.US,D,20150108,000000,46.2711,46.3059,46.2611,46.3059,713377.27925621,0
+FLOT.US,D,20150109,000000,46.2711,46.3059,46.2711,46.3059,2384698.266295,0
+FLOT.US,D,20150112,000000,46.3059,46.3059,46.2711,46.2811,1779041.1853,0
+FLOT.US,D,20150113,000000,46.2811,46.2969,46.2711,46.2889,434985.38616385,0
+FLOT.US,D,20150114,000000,46.2889,46.3059,46.2711,46.2889,468591.80512405,0
+FLOT.US,D,20150115,000000,46.2889,46.3158,46.2811,46.3158,495434.93980447,0
+FLOT.US,D,20150116,000000,46.2969,46.3059,46.2811,46.2969,814661.75685012,0
+FLOT.US,D,20150120,000000,46.3258,46.3258,46.2711,46.3059,645783.62351648,0
+FLOT.US,D,20150121,000000,46.2611,46.3059,46.2611,46.3059,530974.58695576,0
+FLOT.US,D,20150122,000000,46.2889,46.3059,46.2811,46.2969,888647.92701383,0
+FLOT.US,D,20150123,000000,46.2811,46.2969,46.2611,46.2969,578795.8599801,0
+FLOT.US,D,20150126,000000,46.2811,46.2889,46.2811,46.2811,540179.52638332,0
+FLOT.US,D,20150127,000000,46.2611,46.3258,46.2611,46.3258,297860.82730788,0
+FLOT.US,D,20150128,000000,46.3158,46.3258,46.2711,46.2889,518456.83393877,0
+FLOT.US,D,20150129,000000,46.3059,46.3158,46.2889,46.2969,309206.98777246,0
+FLOT.US,D,20150130,000000,46.2711,46.3258,46.2611,46.2969,921657.4969379,0
+FLOT.US,D,20150202,000000,46.2889,46.3158,46.2811,46.2889,532954.03577927,0
+FLOT.US,D,20150203,000000,46.2811,46.3726,46.2811,46.3358,4141883.1212349,0
+FLOT.US,D,20150204,000000,46.3258,46.3636,46.3258,46.3636,1898376.8294496,0
+FLOT.US,D,20150205,000000,46.3447,46.3726,46.3258,46.3537,444517.88920384,0
+FLOT.US,D,20150206,000000,46.3815,46.3815,46.3447,46.3636,394659.89396361,0
+FLOT.US,D,20150209,000000,46.3726,46.3905,46.3537,46.3905,291201.03705289,0
+FLOT.US,D,20150210,000000,46.3815,46.3905,46.3537,46.3537,253893.95310944,0
+FLOT.US,D,20150211,000000,46.3905,46.3905,46.3158,46.3158,554687.78098375,0
+FLOT.US,D,20150212,000000,46.3358,46.3905,46.3059,46.3059,4115303.2432,0
+FLOT.US,D,20150213,000000,46.2969,46.3258,46.2969,46.3158,979291.61118586,0
+FLOT.US,D,20150217,000000,46.3358,46.3537,46.2969,46.3059,713698.81409048,0
+FLOT.US,D,20150218,000000,46.3537,46.3636,46.3059,46.3158,729471.10250818,0
+FLOT.US,D,20150219,000000,46.3158,46.3537,46.3158,46.3537,666845.15995804,0
+FLOT.US,D,20150220,000000,46.3537,46.3726,46.3158,46.3726,699059.93596363,0
+FLOT.US,D,20150223,000000,46.3358,46.3726,46.3258,46.3726,642757.17688884,0
+FLOT.US,D,20150224,000000,46.3636,46.3815,46.3258,46.3636,485558.79641035,0
+FLOT.US,D,20150225,000000,46.3636,46.3815,46.3358,46.3447,617412.19357688,0
+FLOT.US,D,20150226,000000,46.3537,46.3636,46.3258,46.3447,505489.93695015,0
+FLOT.US,D,20150227,000000,46.3537,46.3815,46.3447,46.3815,393555.62276714,0
+FLOT.US,D,20150302,000000,46.3616,46.3616,46.3238,46.3616,602951.16440523,0
+FLOT.US,D,20150303,000000,46.3517,46.3985,46.3338,46.3517,726511.97723646,0
+FLOT.US,D,20150304,000000,46.3428,46.3795,46.3338,46.3706,630567.99228064,0
+FLOT.US,D,20150305,000000,46.3795,46.4452,46.3706,46.4352,919168.61636131,0
+FLOT.US,D,20150306,000000,46.4084,46.4352,46.4084,46.4352,343497.67305185,0
+FLOT.US,D,20150309,000000,46.4174,46.4452,46.4084,46.4352,181842.01593319,0
+FLOT.US,D,20150310,000000,46.4352,46.4452,46.3985,46.4264,440429.37282672,0
+FLOT.US,D,20150311,000000,46.4174,46.4352,46.3885,46.4264,391198.37051334,0
+FLOT.US,D,20150312,000000,46.4084,46.4452,46.4084,46.4352,524148.00050549,0
+FLOT.US,D,20150313,000000,46.3985,46.4452,46.3985,46.4352,171693.57272629,0
+FLOT.US,D,20150316,000000,46.4084,46.4452,46.4084,46.4352,176056.39850889,0
+FLOT.US,D,20150317,000000,46.4352,46.4352,46.4084,46.4264,272007.41703921,0
+FLOT.US,D,20150318,000000,46.4174,46.4352,46.4084,46.4264,936085.36782976,0
+FLOT.US,D,20150319,000000,46.4352,46.4352,46.4084,46.4264,209241.80779544,0
+FLOT.US,D,20150320,000000,46.4352,46.4352,46.4174,46.4174,223102.9735419,0
+FLOT.US,D,20150323,000000,46.4264,46.4352,46.3985,46.3985,460399.70042446,0
+FLOT.US,D,20150324,000000,46.3885,46.4264,46.3885,46.4084,560930.58075053,0
+FLOT.US,D,20150325,000000,46.4264,46.4452,46.3795,46.3795,891876.33770925,0
+FLOT.US,D,20150326,000000,46.3985,46.4174,46.3706,46.3706,539427.93870819,0
+FLOT.US,D,20150327,000000,46.3985,46.4174,46.3706,46.3985,631768.72392739,0
+FLOT.US,D,20150330,000000,46.4084,46.4174,46.3885,46.3985,362712.39378903,0
+FLOT.US,D,20150331,000000,46.4174,46.4174,46.3985,46.3985,545165.32590734,0
+FLOT.US,D,20150401,000000,46.3885,46.4174,46.3795,46.4084,366750.67034829,0
+FLOT.US,D,20150402,000000,46.3616,46.4352,46.3616,46.4352,265023.07756089,0
+FLOT.US,D,20150406,000000,46.3885,46.4084,46.3706,46.3885,271892.8702545,0
+FLOT.US,D,20150407,000000,46.3985,46.4174,46.3795,46.4174,171450.41200786,0
+FLOT.US,D,20150408,000000,46.3885,46.4174,46.3795,46.4084,2754662.2753933,0
+FLOT.US,D,20150409,000000,46.3795,46.4174,46.3795,46.4084,422108.92084738,0
+FLOT.US,D,20150410,000000,46.4084,46.4174,46.3885,46.3985,232492.79549917,0
+FLOT.US,D,20150413,000000,46.3885,46.4084,46.3795,46.3985,460839.80122888,0
+FLOT.US,D,20150414,000000,46.3985,46.4264,46.3795,46.4084,383771.92063788,0
+FLOT.US,D,20150415,000000,46.3985,46.4264,46.3795,46.4084,976988.61793535,0
+FLOT.US,D,20150416,000000,46.3885,46.4264,46.3795,46.3985,284887.90154112,0
+FLOT.US,D,20150417,000000,46.3885,46.4352,46.3885,46.4264,198114.69293672,0
+FLOT.US,D,20150420,000000,46.3985,46.4352,46.3795,46.3885,287816.88292212,0
+FLOT.US,D,20150421,000000,46.4084,46.4264,46.3706,46.3985,2082154.0831665,0
+FLOT.US,D,20150422,000000,46.3885,46.4174,46.3885,46.4084,385161.55399978,0
+FLOT.US,D,20150423,000000,46.4084,46.4264,46.3706,46.3795,3600917.8441003,0
+FLOT.US,D,20150424,000000,46.3985,46.4264,46.3885,46.4264,261414.85384247,0
+FLOT.US,D,20150427,000000,46.3795,46.4352,46.3795,46.4174,326688.43479361,0
+FLOT.US,D,20150428,000000,46.3985,46.4452,46.3985,46.4352,758493.64048719,0
+FLOT.US,D,20150429,000000,46.4264,46.4452,46.3885,46.4452,199957.48945567,0
+FLOT.US,D,20150430,000000,46.4174,46.4542,46.3985,46.4352,465314.15940712,0
+FLOT.US,D,20150501,000000,46.4184,46.4731,46.4184,46.4462,357103.62052359,0
+FLOT.US,D,20150504,000000,46.4552,46.4552,46.4184,46.4362,443075.00163501,0
+FLOT.US,D,20150505,000000,46.4631,46.4631,46.3895,46.4184,1150297.9032039,0
+FLOT.US,D,20150506,000000,46.4462,46.4462,46.4184,46.4274,225409.98597784,0
+FLOT.US,D,20150507,000000,46.4274,46.4552,46.4094,46.4274,381477.97055458,0
+FLOT.US,D,20150508,000000,46.4274,46.4552,46.4274,46.4462,160712.15333933,0
+FLOT.US,D,20150511,000000,46.4462,46.4631,46.4184,46.4552,299605.15378384,0
+FLOT.US,D,20150512,000000,46.4362,46.4552,46.4362,46.4552,375679.29077765,0
+FLOT.US,D,20150513,000000,46.4462,46.4731,46.4274,46.4552,613067.4541287,0
+FLOT.US,D,20150514,000000,46.4362,46.4631,46.4362,46.4462,253015.76109332,0
+FLOT.US,D,20150515,000000,46.4552,46.4631,46.4552,46.4552,199981.60456824,0
+FLOT.US,D,20150518,000000,46.4631,46.4631,46.4362,46.4462,516938.58664316,0
+FLOT.US,D,20150519,000000,46.4462,46.4801,46.4362,46.4801,914085.35159065,0
+FLOT.US,D,20150520,000000,46.4552,46.4801,46.4462,46.4731,567019.64667466,0
+FLOT.US,D,20150521,000000,46.4631,46.4801,46.4552,46.4801,311822.47269004,0
+FLOT.US,D,20150522,000000,46.4891,46.4891,46.4631,46.4801,391356.12354141,0
+FLOT.US,D,20150526,000000,46.4801,46.4891,46.4552,46.4731,315901.94589994,0
+FLOT.US,D,20150527,000000,46.4631,46.4801,46.4552,46.4631,2206104.7569843,0
+FLOT.US,D,20150528,000000,46.4462,46.4631,46.4462,46.4631,142470.07547585,0
+FLOT.US,D,20150529,000000,46.4631,46.4631,46.4552,46.4552,154934.5742859,0
+FLOT.US,D,20150601,000000,46.4462,46.4731,46.4362,46.4631,311719.98346162,0
+FLOT.US,D,20150602,000000,46.4631,46.4631,46.4462,46.4552,326201.10856041,0
+FLOT.US,D,20150603,000000,46.4462,46.4731,46.4462,46.4462,438102.26446363,0
+FLOT.US,D,20150604,000000,46.4462,46.4631,46.4362,46.4631,366991.821474,0
+FLOT.US,D,20150605,000000,46.4631,46.4891,46.4362,46.4552,591109.63933659,0
+FLOT.US,D,20150608,000000,46.4631,46.4801,46.4462,46.4631,770189.47008405,0
+FLOT.US,D,20150609,000000,46.4362,46.4631,46.4362,46.4631,271398.51044681,0
+FLOT.US,D,20150610,000000,46.4462,46.4631,46.4274,46.4631,572906.74853103,0
+FLOT.US,D,20150611,000000,46.4362,46.4801,46.4362,46.4631,685943.3243178,0
+FLOT.US,D,20150612,000000,46.4552,46.4731,46.4552,46.4631,912630.40646554,0
+FLOT.US,D,20150615,000000,46.4631,46.4731,46.4462,46.4462,167633.19064717,0
+FLOT.US,D,20150616,000000,46.4631,46.4731,46.4362,46.4552,338089.85905783,0
+FLOT.US,D,20150617,000000,46.4552,46.4731,46.4462,46.4552,224887.49187214,0
+FLOT.US,D,20150618,000000,46.4462,46.4631,46.4274,46.4462,1162491.1069975,0
+FLOT.US,D,20150619,000000,46.4362,46.4731,46.4184,46.4362,1508209.3799986,0
+FLOT.US,D,20150622,000000,46.4462,46.4631,46.4274,46.4462,592313.38537242,0
+FLOT.US,D,20150623,000000,46.4362,46.4462,46.4274,46.4274,324421.61421196,0
+FLOT.US,D,20150624,000000,46.4631,46.4631,46.4274,46.4362,360880.65003001,0
+FLOT.US,D,20150625,000000,46.4462,46.4462,46.4184,46.4184,316059.69892801,0
+FLOT.US,D,20150626,000000,46.4462,46.4462,46.4274,46.4362,187367.39110098,0
+FLOT.US,D,20150629,000000,46.4462,46.4462,46.4184,46.4274,750237.22882075,0
+FLOT.US,D,20150630,000000,46.4362,46.4362,46.3995,46.4362,511016.3169143,0
+FLOT.US,D,20150701,000000,46.4214,46.4761,46.4114,46.4492,2290806.0755003,0
+FLOT.US,D,20150702,000000,46.4582,46.4661,46.4214,46.4582,628454.90554162,0
+FLOT.US,D,20150706,000000,46.4492,46.4582,46.4214,46.4492,296838.94941269,0
+FLOT.US,D,20150707,000000,46.4582,46.4582,46.4214,46.4492,389168.68187196,0
+FLOT.US,D,20150708,000000,46.4293,46.4492,46.4025,46.4293,1045096.7294099,0
+FLOT.US,D,20150709,000000,46.4492,46.4582,46.4214,46.4582,567734.05688458,0
+FLOT.US,D,20150710,000000,46.4293,46.4492,46.4214,46.4293,148039.66168335,0
+FLOT.US,D,20150713,000000,46.4492,46.4661,46.4293,46.4582,1834889.7764213,0
+FLOT.US,D,20150714,000000,46.4293,46.4582,46.4293,46.4582,351175.32201659,0
+FLOT.US,D,20150715,000000,46.4582,46.4582,46.4392,46.4492,179007.48540975,0
+FLOT.US,D,20150716,000000,46.4392,46.4661,46.4293,46.4392,3506370.5260808,0
+FLOT.US,D,20150717,000000,46.4661,46.4661,46.4392,46.4582,376961.41092932,0
+FLOT.US,D,20150720,000000,46.4492,46.4582,46.4392,46.4492,389935.34149245,0
+FLOT.US,D,20150721,000000,46.4392,46.4582,46.4293,46.4492,311660.70047655,0
+FLOT.US,D,20150722,000000,46.4392,46.4582,46.4392,46.4582,2855023.345135,0
+FLOT.US,D,20150723,000000,46.4392,46.4582,46.4392,46.4582,342407.46900438,0
+FLOT.US,D,20150724,000000,46.4582,46.4582,46.4392,46.4492,298475.76267844,0
+FLOT.US,D,20150727,000000,46.4582,46.4582,46.4392,46.4492,386993.2977588,0
+FLOT.US,D,20150728,000000,46.4492,46.4582,46.4293,46.4492,429614.74963505,0
+FLOT.US,D,20150729,000000,46.4392,46.4582,46.4392,46.4582,930523.8199931,0
+FLOT.US,D,20150730,000000,46.4392,46.4582,46.4392,46.4492,291171.89795854,0
+FLOT.US,D,20150731,000000,46.4661,46.4661,46.4392,46.4492,500585.52593105,0
+FLOT.US,D,20150803,000000,46.4592,46.4671,46.4224,46.4224,335339.73142841,0
+FLOT.US,D,20150804,000000,46.4402,46.4402,46.4124,46.4402,194506.4692183,0
+FLOT.US,D,20150805,000000,46.4224,46.4502,46.4224,46.4303,604982.86263932,0
+FLOT.US,D,20150806,000000,46.4402,46.4502,46.4303,46.4303,118310.75186528,0
+FLOT.US,D,20150807,000000,46.4502,46.4502,46.4034,46.4224,1051193.8337049,0
+FLOT.US,D,20150810,000000,46.4124,46.4502,46.4034,46.4124,394783.48391554,0
+FLOT.US,D,20150811,000000,46.4303,46.4402,46.4034,46.4303,1139075.3326912,0
+FLOT.US,D,20150812,000000,46.4224,46.4502,46.4124,46.4303,276663.6433581,0
+FLOT.US,D,20150813,000000,46.4303,46.4402,46.4303,46.4303,248113.35966694,0
+FLOT.US,D,20150814,000000,46.4402,46.4402,46.4124,46.4124,250622.33617066,0
+FLOT.US,D,20150817,000000,46.4124,46.4402,46.4034,46.4224,189382.007797,0
+FLOT.US,D,20150818,000000,46.4034,46.4402,46.4034,46.4303,1105898.9665718,0
+FLOT.US,D,20150819,000000,46.4224,46.4303,46.4034,46.4124,286360.93300065,0
+FLOT.US,D,20150820,000000,46.4124,46.4402,46.4034,46.4402,315786.39431887,0
+FLOT.US,D,20150821,000000,46.4124,46.4502,46.4124,46.4224,760694.14450927,0
+FLOT.US,D,20150824,000000,46.3477,46.4034,46.1646,46.2292,1011708.3512592,0
+FLOT.US,D,20150825,000000,46.2841,46.4592,46.2452,46.4402,2324462.7342784,0
+FLOT.US,D,20150826,000000,46.4402,46.4402,46.3666,46.4402,893629.70735242,0
+FLOT.US,D,20150827,000000,46.3845,46.4303,46.3666,46.3845,584604.5877206,0
+FLOT.US,D,20150828,000000,46.3935,46.4124,46.3378,46.3378,1030708.045576,0
+FLOT.US,D,20150831,000000,46.3566,46.4502,46.3566,46.4224,835983.53554817,0
+FLOT.US,D,20150901,000000,46.4234,46.4861,46.3497,46.4323,418247.48844697,0
+FLOT.US,D,20150902,000000,46.4234,46.4791,46.3497,46.4323,2112354.2424761,0
+FLOT.US,D,20150903,000000,46.4323,46.4422,46.3686,46.3686,718855.42899522,0
+FLOT.US,D,20150904,000000,46.3686,46.4144,46.3398,46.3497,601333.44227026,0
+FLOT.US,D,20150908,000000,46.4054,46.4144,46.3497,46.3686,336013.94978403,0
+FLOT.US,D,20150909,000000,46.3765,46.4144,46.3765,46.4144,276979.14941425,0
+FLOT.US,D,20150910,000000,46.3855,46.4234,46.3686,46.3955,1092223.6881515,0
+FLOT.US,D,20150911,000000,46.3586,46.4054,46.3586,46.3955,256284.36364302,0
+FLOT.US,D,20150914,000000,46.3586,46.4054,46.3586,46.4054,342653.64411187,0
+FLOT.US,D,20150915,000000,46.3955,46.4323,46.3686,46.4144,3686658.1220496,0
+FLOT.US,D,20150916,000000,46.3955,46.4234,46.3855,46.3955,965343.02815634,0
+FLOT.US,D,20150917,000000,46.4234,46.4234,46.3686,46.4054,576782.24808043,0
+FLOT.US,D,20150918,000000,46.3686,46.4144,46.3686,46.3855,550361.12787,0
+FLOT.US,D,20150921,000000,46.4054,46.4144,46.3855,46.3855,274471.17770687,0
+FLOT.US,D,20150922,000000,46.3686,46.4054,46.3686,46.4054,242667.36341135,0
+FLOT.US,D,20150923,000000,46.3765,46.3955,46.3586,46.3686,252036.08464513,0
+FLOT.US,D,20150924,000000,46.3686,46.3855,46.3586,46.3686,332484.10018147,0
+FLOT.US,D,20150925,000000,46.3765,46.3855,46.3398,46.3586,229162.90037168,0
+FLOT.US,D,20150928,000000,46.3586,46.3586,46.3398,46.3497,314549.49000326,0
+FLOT.US,D,20150929,000000,46.3398,46.3686,46.3308,46.3398,485990.85884391,0
+FLOT.US,D,20150930,000000,46.3497,46.3497,46.3109,46.3208,298434.56602779,0
+FLOT.US,D,20151001,000000,46.3338,46.3517,46.2691,46.2791,2328131.2457782,0
+FLOT.US,D,20151002,000000,46.2591,46.3139,46.2492,46.2492,646780.38150274,0
+FLOT.US,D,20151005,000000,46.2492,46.3238,46.2492,46.2869,814395.48581548,0
+FLOT.US,D,20151006,000000,46.2869,46.3238,46.2791,46.2949,558708.97600493,0
+FLOT.US,D,20151007,000000,46.3139,46.3139,46.2791,46.2949,324208.59738424,0
+FLOT.US,D,20151008,000000,46.3238,46.3238,46.2869,46.2869,215664.46611015,0
+FLOT.US,D,20151009,000000,46.3039,46.3139,46.2869,46.2949,190628.96007618,0
+FLOT.US,D,20151012,000000,46.2869,46.3139,46.2869,46.2949,96971.891629159,0
+FLOT.US,D,20151013,000000,46.3039,46.3338,46.2791,46.3039,283597.74301858,0
+FLOT.US,D,20151014,000000,46.2691,46.2949,46.2691,46.2949,233195.1481528,0
+FLOT.US,D,20151015,000000,46.2791,46.2949,46.2492,46.2869,585275.79168715,0
+FLOT.US,D,20151016,000000,46.3039,46.3338,46.2869,46.2949,222957.27807011,0
+FLOT.US,D,20151019,000000,46.2949,46.3139,46.2869,46.2949,242447.31300915,0
+FLOT.US,D,20151020,000000,46.2791,46.3139,46.2412,46.3039,232364.18156546,0
+FLOT.US,D,20151021,000000,46.3139,46.3139,46.2492,46.2591,4229610.8863785,0
+FLOT.US,D,20151022,000000,46.2869,46.3139,46.2691,46.2869,437429.05090437,0
+FLOT.US,D,20151023,000000,46.2949,46.3139,46.2869,46.2869,324100.07937768,0
+FLOT.US,D,20151026,000000,46.2791,46.2949,46.2691,46.2791,989604.84099532,0
+FLOT.US,D,20151027,000000,46.2691,46.3238,46.2691,46.3039,707745.39567456,0
+FLOT.US,D,20151028,000000,46.3039,46.3139,46.2791,46.2869,348047.39095688,0
+FLOT.US,D,20151029,000000,46.3039,46.3238,46.2791,46.3238,236575.28309814,0
+FLOT.US,D,20151030,000000,46.3238,46.3238,46.2869,46.3039,246911.62322382,0
+FLOT.US,D,20151102,000000,46.3288,46.3288,46.2999,46.2999,316486.73737978,0
+FLOT.US,D,20151103,000000,46.2999,46.3378,46.2999,46.3089,292163.63196302,0
+FLOT.US,D,20151104,000000,46.3378,46.3477,46.2999,46.3089,276653.59539453,0
+FLOT.US,D,20151105,000000,46.3566,46.3566,46.2999,46.3188,376822.74903205,0
+FLOT.US,D,20151106,000000,46.2999,46.3378,46.2919,46.3378,285417.42922133,0
+FLOT.US,D,20151109,000000,46.3188,46.3378,46.2999,46.2999,427826.21211939,0
+FLOT.US,D,20151110,000000,46.3378,46.3378,46.3089,46.3188,183352.22485793,0
+FLOT.US,D,20151111,000000,46.3378,46.3477,46.3188,46.3188,251688.42510557,0
+FLOT.US,D,20151112,000000,46.3089,46.3477,46.2919,46.3288,277476.52361102,0
+FLOT.US,D,20151113,000000,46.3288,46.3378,46.3288,46.3288,180742.76871849,0
+FLOT.US,D,20151116,000000,46.3089,46.3477,46.3089,46.3288,415783.72777932,0
+FLOT.US,D,20151117,000000,46.3935,46.3935,46.2999,46.3288,233623.19140094,0
+FLOT.US,D,20151118,000000,46.3288,46.3477,46.3288,46.3288,295867.31133536,0
+FLOT.US,D,20151119,000000,46.3188,46.3477,46.3188,46.3477,404353.16442074,0
+FLOT.US,D,20151120,000000,46.3566,46.3566,46.2999,46.3378,431562.04497515,0
+FLOT.US,D,20151123,000000,46.3378,46.3566,46.3188,46.3378,262786.40086994,0
+FLOT.US,D,20151124,000000,46.3477,46.4034,46.3288,46.3477,1158552.3052776,0
+FLOT.US,D,20151125,000000,46.3566,46.3935,46.3378,46.3745,376822.74903205,0
+FLOT.US,D,20151127,000000,46.3666,46.3935,46.3288,46.3288,215234.41326931,0
+FLOT.US,D,20151130,000000,46.4034,46.4034,46.3288,46.3477,1809368.9537469,0
+FLOT.US,D,20151201,000000,46.3566,46.3566,46.3188,46.3288,1104066.2180164,0
+FLOT.US,D,20151202,000000,46.3666,46.3845,46.3188,46.3666,1089406.2391661,0
+FLOT.US,D,20151203,000000,46.3288,46.3566,46.3288,46.3288,364987.25274154,0
+FLOT.US,D,20151204,000000,46.3188,46.3666,46.3188,46.3666,329595.31065476,0
+FLOT.US,D,20151207,000000,46.3288,46.3666,46.3188,46.3288,281937.81943662,0
+FLOT.US,D,20151208,000000,46.3288,46.3666,46.3089,46.3666,489108.74194005,0
+FLOT.US,D,20151209,000000,46.3477,46.3566,46.3188,46.3566,332859.89401904,0
+FLOT.US,D,20151210,000000,46.3477,46.3666,46.3089,46.3288,378017.45190066,0
+FLOT.US,D,20151211,000000,46.3288,46.3666,46.3288,46.3288,445155.93489061,0
+FLOT.US,D,20151214,000000,46.3566,46.3745,46.2641,46.3188,1453450.9929247,0
+FLOT.US,D,20151215,000000,46.3288,46.3666,46.2841,46.3288,422960.98815821,0
+FLOT.US,D,20151216,000000,46.3188,46.3566,46.3188,46.3288,327638.97214745,0
+FLOT.US,D,20151217,000000,46.3566,46.3666,46.3188,46.3477,504244.99426369,0
+FLOT.US,D,20151218,000000,46.3477,46.3566,46.2999,46.3477,963768.51226473,0
+FLOT.US,D,20151221,000000,46.3288,46.3666,46.3188,46.3477,2164760.4012779,0
+FLOT.US,D,20151222,000000,46.3477,46.3666,46.3188,46.3477,722250.63588592,0
+FLOT.US,D,20151223,000000,46.3288,46.3666,46.2999,46.3566,2342665.6250839,0
+FLOT.US,D,20151224,000000,46.3537,46.3636,46.3358,46.3537,309410.96143296,0
+FLOT.US,D,20151228,000000,46.3358,46.3636,46.2889,46.2969,248104.31649973,0
+FLOT.US,D,20151229,000000,46.3158,46.3905,46.2959,46.3537,497779.12970563,0
+FLOT.US,D,20151230,000000,46.3636,46.3815,46.3447,46.3636,357535.68295715,0
+FLOT.US,D,20151231,000000,46.4094,46.4094,46.3358,46.3815,460518.2663946,0
+FLOT.US,D,20160104,000000,46.3447,46.4094,46.3228,46.3726,1855316.2815652,0
+FLOT.US,D,20160105,000000,46.3726,46.3815,46.3358,46.3636,575626.73226974,0
+FLOT.US,D,20160106,000000,46.3815,46.3815,46.3447,46.3636,565075.36572364,0
+FLOT.US,D,20160107,000000,46.3815,46.3815,46.3447,46.3686,655439.71650839,0
+FLOT.US,D,20160108,000000,46.3537,46.3726,46.2422,46.3447,691947.98734793,0
+FLOT.US,D,20160111,000000,46.3358,46.3726,46.2711,46.3636,634303.8251364,0
+FLOT.US,D,20160112,000000,46.3636,46.3726,46.3447,46.3726,376956.38694755,0
+FLOT.US,D,20160113,000000,46.3815,46.3815,46.3258,46.3636,626838.18820301,0
+FLOT.US,D,20160114,000000,46.3447,46.3736,46.3059,46.3258,528955.9510743,0
+FLOT.US,D,20160115,000000,46.3158,46.3636,46.3158,46.3398,710313.65516335,0
+FLOT.US,D,20160119,000000,46.3726,46.3726,46.3059,46.3358,1041994.9230555,0
+FLOT.US,D,20160120,000000,46.3537,46.3636,46.2811,46.2811,1923385.2059819,0
+FLOT.US,D,20160121,000000,46.3726,46.3726,46.2811,46.2969,1610522.7690621,0
+FLOT.US,D,20160122,000000,46.3258,46.3636,46.2611,46.3636,696448.47023148,0
+FLOT.US,D,20160125,000000,46.3447,46.3537,46.2422,46.2711,1154714.9879898,0
+FLOT.US,D,20160126,000000,46.3258,46.3447,46.2711,46.3059,468938.45986725,0
+FLOT.US,D,20160127,000000,46.3447,46.3447,46.2811,46.2969,304754.73511407,0
+FLOT.US,D,20160128,000000,46.3158,46.3298,46.2611,46.2611,386641.61903381,0
+FLOT.US,D,20160129,000000,46.2711,46.3358,46.2711,46.2969,439937.02261174,0
+FLOT.US,D,20160201,000000,46.2771,46.3318,46.2621,46.3318,533458.44355055,0
+FLOT.US,D,20160202,000000,46.3019,46.3318,46.2482,46.2671,597537.32163307,0
+FLOT.US,D,20160203,000000,46.2671,46.3119,46.2671,46.2929,686093.03897501,0
+FLOT.US,D,20160204,000000,46.2671,46.3596,46.2671,46.2859,813028.9627698,0
+FLOT.US,D,20160205,000000,46.3119,46.3119,46.2482,46.2482,741252.33979539,0
+FLOT.US,D,20160208,000000,46.2671,46.2949,46.2213,46.2402,561358.62399866,0
+FLOT.US,D,20160209,000000,46.1945,46.2859,46.1845,46.2482,536632.59524269,0
+FLOT.US,D,20160210,000000,46.1945,46.2771,46.1945,46.2124,575913.09923152,0
+FLOT.US,D,20160211,000000,46.3218,46.3218,46.1745,46.2124,888616.77832676,0
+FLOT.US,D,20160212,000000,46.2771,46.2771,46.1845,46.2571,311164.33107613,0
+FLOT.US,D,20160216,000000,46.2929,46.2929,46.2044,46.2213,232639.49576731,0
+FLOT.US,D,20160217,000000,46.1268,46.2771,46.1268,46.2213,641232.90081509,0
+FLOT.US,D,20160218,000000,46.1666,46.2482,46.1666,46.2312,314558.53317048,0
+FLOT.US,D,20160219,000000,46.1945,46.2571,46.1945,46.2482,335459.30219491,0
+FLOT.US,D,20160222,000000,46.2213,46.2671,46.2124,46.2213,724636.02243771,0
+FLOT.US,D,20160223,000000,46.2482,46.2482,46.1666,46.2044,749173.14947855,0
+FLOT.US,D,20160224,000000,46.2482,46.2621,46.1845,46.2213,1039229.7234807,0
+FLOT.US,D,20160225,000000,46.1945,46.2213,46.1945,46.2044,277281.59311774,0
+FLOT.US,D,20160226,000000,46.1845,46.2312,46.1845,46.1845,527006.64614149,0
+FLOT.US,D,20160229,000000,46.1845,46.2482,46.1845,46.2124,396923.7001562,0
+FLOT.US,D,20160301,000000,46.2292,46.2302,46.1925,46.2292,1117287.3284834,0
+FLOT.US,D,20160302,000000,46.2024,46.2292,46.2024,46.2114,451857.92659259,0
+FLOT.US,D,20160303,000000,46.2024,46.2392,46.2024,46.2392,371562.64010253,0
+FLOT.US,D,20160304,000000,46.2024,46.2462,46.2024,46.2462,246302.71663141,0
+FLOT.US,D,20160307,000000,46.2193,46.2552,46.2193,46.2292,754393.06655378,0
+FLOT.US,D,20160308,000000,46.2292,46.2552,46.2292,46.2292,235949.29496766,0
+FLOT.US,D,20160309,000000,46.2392,46.2552,46.2193,46.2392,167544.76856774,0
+FLOT.US,D,20160310,000000,46.2292,46.2412,46.1825,46.1825,262876.83254208,0
+FLOT.US,D,20160311,000000,46.1745,46.2114,46.1616,46.2024,229432.18579539,0
+FLOT.US,D,20160314,000000,46.2114,46.2462,46.2024,46.2292,398998.60463365,0
+FLOT.US,D,20160315,000000,46.2114,46.2751,46.2114,46.2552,497395.29749721,0
+FLOT.US,D,20160316,000000,46.2651,46.285,46.2462,46.2651,253333.27674217,0
+FLOT.US,D,20160317,000000,46.2552,46.3298,46.2292,46.3099,752342.27718891,0
+FLOT.US,D,20160318,000000,46.3198,46.3487,46.3009,46.3487,418552.94653954,0
+FLOT.US,D,20160321,000000,46.285,46.3487,46.0879,46.3487,363317.28119601,0
+FLOT.US,D,20160322,000000,46.3487,46.3755,46.3099,46.3676,365661.47109717,0
+FLOT.US,D,20160323,000000,46.3388,46.3855,46.2751,46.3487,330772.9319853,0
+FLOT.US,D,20160324,000000,46.3298,46.3755,46.3099,46.3487,280203.54092423,0
+FLOT.US,D,20160328,000000,46.3487,46.3945,46.3198,46.3576,244548.34219188,0
+FLOT.US,D,20160329,000000,46.3487,46.3945,46.3487,46.3855,289452.69139151,0
+FLOT.US,D,20160330,000000,46.3676,46.4134,46.3298,46.3945,663808.66536683,0
+FLOT.US,D,20160331,000000,46.3945,46.4224,46.3945,46.4134,296806.79592927,0
+FLOT.US,D,20160401,000000,46.3855,46.4323,46.3308,46.3686,1473992.0448532,0
+FLOT.US,D,20160404,000000,46.3765,46.4234,46.3765,46.4234,515735.8454037,0
+FLOT.US,D,20160405,000000,46.3765,46.4234,46.3686,46.3855,2476903.404006,0
+FLOT.US,D,20160406,000000,46.3765,46.4054,46.3765,46.3855,470070.86536172,0
+FLOT.US,D,20160407,000000,46.3765,46.4422,46.3765,46.4323,316559.0827175,0
+FLOT.US,D,20160408,000000,46.3955,46.4244,46.3955,46.4144,2632478.0335713,0
+FLOT.US,D,20160411,000000,46.4054,46.4323,46.4054,46.4144,318934.42130573,0
+FLOT.US,D,20160412,000000,46.4144,46.4691,46.4144,46.4512,401701.5068343,0
+FLOT.US,D,20160413,000000,46.4512,46.4612,46.4094,46.4323,297311.20370053,0
+FLOT.US,D,20160414,000000,46.4323,46.4422,46.4054,46.4234,393717.39498064,0
+FLOT.US,D,20160415,000000,46.4323,46.4861,46.4054,46.4612,460068.11762661,0
+FLOT.US,D,20160418,000000,46.4422,46.4861,46.4323,46.4612,294329.97290897,0
+FLOT.US,D,20160419,000000,46.4422,46.4612,46.4422,46.4512,311300.9833807,0
+FLOT.US,D,20160420,000000,46.4512,46.4911,46.4512,46.4691,319882.94906685,0
+FLOT.US,D,20160421,000000,46.4612,46.4791,46.4612,46.4791,212145.66926752,0
+FLOT.US,D,20160422,000000,46.4612,46.4861,46.4422,46.4791,207963.7068292,0
+FLOT.US,D,20160425,000000,46.4691,46.4861,46.4641,46.4791,259056.59679232,0
+FLOT.US,D,20160426,000000,46.4791,46.495,46.4671,46.4791,687877.55730525,0
+FLOT.US,D,20160427,000000,46.4691,46.5039,46.4691,46.4861,172537.60166626,0
+FLOT.US,D,20160428,000000,46.4791,46.5318,46.4691,46.4861,1548916.6948145,0
+FLOT.US,D,20160429,000000,46.4791,46.5318,46.4791,46.5318,242987.89344927,0
+FLOT.US,D,20160502,000000,46.6264,46.6264,46.494,46.494,305338.52179756,0
+FLOT.US,D,20160503,000000,46.4989,46.5358,46.4901,46.4901,393999.74275699,0
+FLOT.US,D,20160504,000000,46.4989,46.5358,46.4901,46.5159,364876.72514226,0
+FLOT.US,D,20160505,000000,46.5069,46.5258,46.5069,46.5069,150760.65021844,0
+FLOT.US,D,20160506,000000,46.5159,46.6085,46.4999,46.5258,175376.15137513,0
+FLOT.US,D,20160509,000000,46.5069,46.5547,46.5069,46.5448,1051054.1670113,0
+FLOT.US,D,20160510,000000,46.5647,46.5647,46.5258,46.5448,801033.70385851,0
+FLOT.US,D,20160511,000000,46.5358,46.5716,46.5139,46.5448,279293.19542468,0
+FLOT.US,D,20160512,000000,46.5547,46.6164,46.5448,46.5448,173090.23966268,0
+FLOT.US,D,20160513,000000,46.5547,46.5716,46.5159,46.5358,671030.13678544,0
+FLOT.US,D,20160516,000000,46.5448,46.5647,46.5358,46.5358,168721.38510193,0
+FLOT.US,D,20160517,000000,46.5258,46.5905,46.5258,46.5647,426616.43730541,0
+FLOT.US,D,20160518,000000,46.5547,46.5905,46.5159,46.5448,380179.77366118,0
+FLOT.US,D,20160519,000000,46.5547,46.5905,46.5448,46.5547,609549.66208243,0
+FLOT.US,D,20160520,000000,46.5905,46.5905,46.5358,46.5358,1234771.1329469,0
+FLOT.US,D,20160523,000000,46.5647,46.5935,46.5527,46.5647,462574.07974126,0
+FLOT.US,D,20160524,000000,46.5815,46.5905,46.5547,46.5647,432608.03798291,0
+FLOT.US,D,20160525,000000,46.5647,46.6452,46.5547,46.5647,203651.12086444,0
+FLOT.US,D,20160526,000000,46.5815,46.6085,46.5647,46.5905,294608.30149989,0
+FLOT.US,D,20160527,000000,46.5985,46.6085,46.5716,46.6085,510744.01710153,0
+FLOT.US,D,20160531,000000,46.5905,46.6174,46.5647,46.5716,618199.95392086,0
+FLOT.US,D,20160601,000000,46.5517,46.6154,46.5517,46.5885,257164.56525186,0
+FLOT.US,D,20160602,000000,46.5955,46.6274,46.5885,46.5885,112770.30475213,0
+FLOT.US,D,20160603,000000,46.5885,46.6154,46.5885,46.6055,190809.82342046,0
+FLOT.US,D,20160606,000000,46.5885,46.6194,46.5885,46.6055,639685.51442513,0
+FLOT.US,D,20160607,000000,46.6154,46.6154,46.5786,46.5955,265867.10650087,0
+FLOT.US,D,20160608,000000,46.6055,46.6234,46.5885,46.6055,405984.9537047,0
+FLOT.US,D,20160609,000000,46.6055,46.6324,46.5885,46.6154,322654.17741978,0
+FLOT.US,D,20160610,000000,46.6055,46.6324,46.6055,46.6154,158037.38543668,0
+FLOT.US,D,20160613,000000,46.6055,46.6324,46.6055,46.6055,96206.236805035,0
+FLOT.US,D,20160614,000000,46.6055,46.6422,46.5955,46.6324,181106.50499977,0
+FLOT.US,D,20160615,000000,46.6154,46.6324,46.5955,46.6154,108803.36873423,0
+FLOT.US,D,20160616,000000,46.6154,46.6422,46.6055,46.6154,2171685.4577712,0
+FLOT.US,D,20160617,000000,46.6055,46.6472,46.6055,46.6422,176595.97415267,0
+FLOT.US,D,20160620,000000,46.6234,46.6691,46.6134,46.6422,283608.79577851,0
+FLOT.US,D,20160621,000000,46.6592,46.6691,46.6234,46.6422,280100.04689945,0
+FLOT.US,D,20160622,000000,46.6324,46.6691,46.6204,46.6422,429047.03969328,0
+FLOT.US,D,20160623,000000,46.6592,46.706,46.6422,46.6422,454552.79042238,0
+FLOT.US,D,20160624,000000,46.6055,46.6961,46.6055,46.6154,197215.4001971,0
+FLOT.US,D,20160627,000000,46.5885,46.6592,46.5786,46.6324,709332.9739188,0
+FLOT.US,D,20160628,000000,46.5955,46.6861,46.5955,46.6861,1596253.6559947,0
+FLOT.US,D,20160629,000000,46.6691,46.7149,46.6324,46.6761,513450.9384876,0
+FLOT.US,D,20160630,000000,46.6592,46.7149,46.6592,46.6761,518808.51266376,0
+FLOT.US,D,20160701,000000,46.6512,46.6861,46.6324,46.6861,308776.93493162,0
+FLOT.US,D,20160705,000000,46.6691,46.706,46.6422,46.6861,139254.72713307,0
+FLOT.US,D,20160706,000000,46.6512,46.6961,46.6512,46.6861,232166.23668311,0
+FLOT.US,D,20160707,000000,46.6961,46.706,46.6512,46.6961,217991.57447324,0
+FLOT.US,D,20160708,000000,46.6861,46.706,46.6592,46.706,185630.09819951,0
+FLOT.US,D,20160711,000000,46.7249,46.7249,46.6691,46.7149,1684386.3540703,0
+FLOT.US,D,20160712,000000,46.6861,46.7149,46.6761,46.6761,682372.2780646,0
+FLOT.US,D,20160713,000000,46.6761,46.7149,46.6761,46.706,206665.50993579,0
+FLOT.US,D,20160714,000000,46.6861,46.7328,46.6761,46.706,405370.01833414,0
+FLOT.US,D,20160715,000000,46.7149,46.7249,46.6761,46.6961,902322.20063786,0
+FLOT.US,D,20160718,000000,46.706,46.7249,46.6861,46.6861,310715.1871045,0
+FLOT.US,D,20160719,000000,46.6961,46.7149,46.6761,46.6761,642997.32321819,0
+FLOT.US,D,20160720,000000,46.6961,46.7149,46.6961,46.7149,304984.83347985,0
+FLOT.US,D,20160721,000000,46.6961,46.7249,46.6861,46.7249,547412.05056185,0
+FLOT.US,D,20160722,000000,46.6961,46.7249,46.6861,46.6861,462022.4465412,0
+FLOT.US,D,20160725,000000,46.6961,46.7249,46.6861,46.706,633934.06007698,0
+FLOT.US,D,20160726,000000,46.7149,46.7328,46.6861,46.6961,345730.33055736,0
+FLOT.US,D,20160727,000000,46.7328,46.7328,46.706,46.7249,188583.19469309,0
+FLOT.US,D,20160728,000000,46.7149,46.7418,46.706,46.7249,229657.26017938,0
+FLOT.US,D,20160729,000000,46.7249,46.7587,46.706,46.7249,802725.7809239,0
+FLOT.US,D,20160801,000000,46.705,46.7577,46.705,46.7139,275381.52320642,0
+FLOT.US,D,20160802,000000,46.7139,46.7418,46.705,46.705,565617.95575649,0
+FLOT.US,D,20160803,000000,46.7239,46.7348,46.7139,46.7139,132533.6443003,0
+FLOT.US,D,20160804,000000,46.7239,46.7358,46.7139,46.7139,141467.28871144,0
+FLOT.US,D,20160805,000000,46.7478,46.7478,46.7239,46.7239,189543.7800105,0
+FLOT.US,D,20160808,000000,46.7418,46.7767,46.7318,46.7478,293052.87673907,0
+FLOT.US,D,20160809,000000,46.7418,46.7846,46.7149,46.7577,257531.31592221,0
+FLOT.US,D,20160810,000000,46.7846,46.7935,46.7318,46.7418,863127.10433938,0
+FLOT.US,D,20160811,000000,46.7846,46.7935,46.7478,46.7677,290007.33898064,0
+FLOT.US,D,20160812,000000,46.7935,46.8702,46.7767,46.7846,239801.68420086,0
+FLOT.US,D,20160815,000000,46.7846,46.8035,46.7627,46.7677,224223.32148009,0
+FLOT.US,D,20160816,000000,46.7935,46.8901,46.7767,46.8035,184119.88927477,0
+FLOT.US,D,20160817,000000,46.7846,46.8234,46.7677,46.7846,248227.90645165,0
+FLOT.US,D,20160818,000000,46.7846,46.8324,46.7807,46.7935,337173.48478014,0
+FLOT.US,D,20160819,000000,46.8324,46.8324,46.8035,46.8135,351116.03903153,0
+FLOT.US,D,20160822,000000,46.8513,46.8513,46.8324,46.8324,209195.58716302,0
+FLOT.US,D,20160823,000000,46.8513,46.8801,46.8035,46.8702,327156.66989603,0
+FLOT.US,D,20160824,000000,46.8702,46.8801,46.8135,46.8424,2557378.5490439,0
+FLOT.US,D,20160825,000000,46.8602,46.8602,46.8234,46.8513,316707.79257835,0
+FLOT.US,D,20160826,000000,46.8234,46.8602,46.8234,46.8424,229623.09710324,0
+FLOT.US,D,20160829,000000,46.8702,46.9378,46.8254,46.9329,546247.49158396,0
+FLOT.US,D,20160830,000000,46.909,46.9478,46.8424,46.8424,268396.17893173,0
+FLOT.US,D,20160831,000000,46.8702,46.9279,46.8324,46.8702,291851.14029596,0
+FLOT.US,D,20160901,000000,46.912,46.912,46.8354,46.8404,526985.54541799,0
+FLOT.US,D,20160902,000000,46.8632,46.9299,46.8533,46.8931,276495.84236646,0
+FLOT.US,D,20160906,000000,46.8831,46.921,46.8732,46.8931,878775.80280514,0
+FLOT.US,D,20160907,000000,46.8931,46.9309,46.8533,46.8632,2996457.4755667,0
+FLOT.US,D,20160908,000000,46.8931,46.9588,46.8533,46.8732,876866.68972661,0
+FLOT.US,D,20160909,000000,46.8732,46.9309,46.8732,46.9031,587008.06060683,0
+FLOT.US,D,20160912,000000,46.912,46.921,46.8732,46.8931,550984.10161141,0
+FLOT.US,D,20160913,000000,46.9031,46.9787,46.8861,46.9458,2646688.86845,0
+FLOT.US,D,20160914,000000,46.9498,46.9687,46.8931,46.9031,1798011.7405224,0
+FLOT.US,D,20160915,000000,46.912,46.9498,46.912,46.9408,871055.9523934,0
+FLOT.US,D,20160916,000000,46.9498,46.9608,46.9309,46.9498,269245.2318535,0
+FLOT.US,D,20160919,000000,46.9309,46.9787,46.9309,46.9309,1316608.7818451,0
+FLOT.US,D,20160920,000000,46.9588,46.9787,46.921,46.9787,896390.88774178,0
+FLOT.US,D,20160921,000000,46.9687,46.9877,46.921,46.9787,1056908.1105878,0
+FLOT.US,D,20160922,000000,46.9588,46.9877,46.921,46.921,382333.05225449,0
+FLOT.US,D,20160923,000000,46.9498,46.9498,46.9031,46.9031,478804.5552978,0
+FLOT.US,D,20160926,000000,46.912,46.9588,46.912,46.9408,416183.63672945,0
+FLOT.US,D,20160927,000000,46.9408,46.9498,46.912,46.9408,478882.92941365,0
+FLOT.US,D,20160928,000000,46.9408,46.9608,46.912,46.9588,1113895.1359818,0
+FLOT.US,D,20160929,000000,46.9309,46.9408,46.912,46.9309,896373.80620371,0
+FLOT.US,D,20160930,000000,46.9408,46.9408,46.8931,46.921,322743.60429557,0
+FLOT.US,D,20161003,000000,46.9458,46.9548,46.8781,46.907,333217.60152217,0
+FLOT.US,D,20161004,000000,46.926,46.9548,46.8881,46.916,484915.72674179,0
+FLOT.US,D,20161005,000000,46.916,46.916,46.8781,46.907,1389045.5560261,0
+FLOT.US,D,20161006,000000,46.907,46.916,46.8682,46.907,300797.84705973,0
+FLOT.US,D,20161007,000000,46.907,46.916,46.8881,46.8981,328606.59103935,0
+FLOT.US,D,20161010,000000,46.8981,46.926,46.8881,46.8881,216303.51659328,0
+FLOT.US,D,20161011,000000,46.8881,46.925,46.8781,46.8981,700180.28390181,0
+FLOT.US,D,20161012,000000,46.8981,46.916,46.8881,46.916,464940.37516228,0
+FLOT.US,D,20161013,000000,46.907,46.9548,46.8791,46.916,694957.35243751,0
+FLOT.US,D,20161014,000000,46.916,46.9358,46.907,46.907,591201.07580508,0
+FLOT.US,D,20161017,000000,46.916,46.927,46.907,46.916,360383.27583323,0
+FLOT.US,D,20161018,000000,46.916,46.9548,46.907,46.907,260974.75303805,0
+FLOT.US,D,20161019,000000,46.926,46.9458,46.916,46.9458,312525.83014003,0
+FLOT.US,D,20161020,000000,46.916,46.9358,46.8881,46.8881,2306070.9417577,0
+FLOT.US,D,20161021,000000,46.926,46.9458,46.907,46.907,497268.69315621,0
+FLOT.US,D,20161024,000000,46.916,46.9358,46.907,46.9358,318320.49073153,0
+FLOT.US,D,20161025,000000,46.9358,46.9428,46.8981,46.8981,340588.78759799,0
+FLOT.US,D,20161026,000000,46.916,46.9538,46.907,46.9458,367826.80724676,0
+FLOT.US,D,20161027,000000,46.9458,46.9458,46.916,46.926,232215.47170461,0
+FLOT.US,D,20161028,000000,46.926,46.9827,46.916,46.9827,380506.33247725,0
+FLOT.US,D,20161031,000000,46.9458,46.9827,46.926,46.9827,1456767.8256996,0
+FLOT.US,D,20161101,000000,46.9627,47.0005,46.9448,46.9538,455184.80733101,0
+FLOT.US,D,20161102,000000,46.9538,47.0085,46.9448,46.9448,264810.06073318,0
+FLOT.US,D,20161103,000000,46.9538,46.9817,46.9448,46.9817,187027.76993227,0
+FLOT.US,D,20161104,000000,46.9727,47.0185,46.9727,47.0005,318373.74493846,0
+FLOT.US,D,20161107,000000,46.9907,47.0005,46.9538,46.9627,322147.76005579,0
+FLOT.US,D,20161108,000000,46.9907,47.0005,46.9627,46.9727,888509.26511655,0
+FLOT.US,D,20161109,000000,46.9817,47.0185,46.9538,46.9627,429887.04944784,0
+FLOT.US,D,20161110,000000,46.9907,47.0085,46.9627,46.9817,1216833.5083795,0
+FLOT.US,D,20161111,000000,46.9817,47.0185,46.9627,47.0185,812159.81392089,0
+FLOT.US,D,20161114,000000,47.0185,47.0185,46.9627,47.0005,939993.02086259,0
+FLOT.US,D,20161115,000000,47.0085,47.0284,46.9936,47.0085,1377497.4314938,0
+FLOT.US,D,20161116,000000,47.0005,47.0374,46.9817,47.0284,670555.87290488,0
+FLOT.US,D,20161117,000000,47.0185,47.0374,46.9907,47.0284,519730.91571959,0
+FLOT.US,D,20161118,000000,47.0284,47.0543,47.0085,47.0374,3637105.5849019,0
+FLOT.US,D,20161121,000000,47.0374,47.0881,47.0185,47.0464,597473.01466622,0
+FLOT.US,D,20161122,000000,47.0792,47.0792,47.0374,47.0374,442837.86969474,0
+FLOT.US,D,20161123,000000,47.0085,47.0881,47.0085,47.0792,1167762.2686869,0
+FLOT.US,D,20161125,000000,47.0792,47.0881,47.0185,47.0374,354135.45208466,0
+FLOT.US,D,20161128,000000,47.0543,47.0881,47.0504,47.0792,468425.00892877,0
+FLOT.US,D,20161129,000000,47.0971,47.1021,47.0792,47.0881,841125.07850754,0
+FLOT.US,D,20161130,000000,47.0702,47.0881,47.0005,47.0085,1821603.3541911,0
+FLOT.US,D,20161201,000000,47.0454,47.0871,47.0175,47.0623,1194813.3962133,0
+FLOT.US,D,20161202,000000,47.0623,47.0792,47.0175,47.0454,2007622.3085809,0
+FLOT.US,D,20161205,000000,47.0533,47.0623,47.0364,47.0533,3056472.957181,0
+FLOT.US,D,20161206,000000,47.0454,47.0792,47.0274,47.0623,1324781.7954139,0
+FLOT.US,D,20161207,000000,47.0693,47.0792,47.0364,47.0364,1564878.8897437,0
+FLOT.US,D,20161208,000000,47.0364,47.0693,47.0364,47.0454,639032.396793,0
+FLOT.US,D,20161209,000000,47.0693,47.0693,47.0075,47.0175,776823.13563374,0
+FLOT.US,D,20161212,000000,47.0274,47.0454,47.0175,47.0364,756766.3955493,0
+FLOT.US,D,20161213,000000,47.0533,47.0792,47.0274,47.0274,1595182.543078,0
+FLOT.US,D,20161214,000000,47.0533,47.0693,46.9995,46.9995,4377044.6558586,0
+FLOT.US,D,20161215,000000,47.0364,47.0623,47.0175,47.0364,1445181.5189056,0
+FLOT.US,D,20161216,000000,47.0454,47.0533,47.0274,47.0533,668154.40961137,0
+FLOT.US,D,20161219,000000,46.9995,47.0533,46.9717,47.0364,792892.84377315,0
+FLOT.US,D,20161220,000000,47.0533,47.0693,47.0454,47.0693,1481924.9120928,0
+FLOT.US,D,20161221,000000,47.0364,47.0693,47.0304,47.0693,603798.20773428,0
+FLOT.US,D,20161222,000000,47.0901,47.123,47.0722,47.0811,648133.84219578,0
+FLOT.US,D,20161223,000000,47.0991,47.118,47.0722,47.0901,562073.03420858,0
+FLOT.US,D,20161227,000000,47.0991,47.118,47.0722,47.0901,799257.22389913,0
+FLOT.US,D,20161228,000000,47.1091,47.137,47.0901,47.118,1034750.3413207,0
+FLOT.US,D,20161229,000000,47.118,47.128,47.0901,47.118,920039.77480293,0
+FLOT.US,D,20161230,000000,47.118,47.128,47.0991,47.0991,596225.05759067,0
+FLOT.US,D,20170103,000000,47.137,47.1468,47.0722,47.128,5960703.1895168,0
+FLOT.US,D,20170104,000000,47.118,47.118,47.0811,47.0991,1155234.4677064,0
+FLOT.US,D,20170105,000000,47.0991,47.118,47.0811,47.118,948542.83306531,0
+FLOT.US,D,20170106,000000,47.118,47.118,47.0861,47.118,943738.90168193,0
+FLOT.US,D,20170109,000000,47.1091,47.128,47.0901,47.128,636983.61702083,0
+FLOT.US,D,20170110,000000,47.137,47.137,47.1091,47.118,640913.37557353,0
+FLOT.US,D,20170111,000000,47.128,47.128,47.0811,47.0811,1851148.3862759,0
+FLOT.US,D,20170112,000000,47.1091,47.128,47.0811,47.128,969849.53981801,0
+FLOT.US,D,20170113,000000,47.0991,47.128,47.0722,47.0722,1160047.442257,0
+FLOT.US,D,20170117,000000,47.0991,47.128,47.0811,47.0901,1145896.8951597,0
+FLOT.US,D,20170118,000000,47.118,47.137,47.1011,47.1091,861563.6412077,0
+FLOT.US,D,20170119,000000,47.1468,47.1638,47.128,47.137,1617515.1469114,0
+FLOT.US,D,20170120,000000,47.137,47.137,47.128,47.137,624170.45387486,0
+FLOT.US,D,20170123,000000,47.1468,47.1468,47.118,47.137,777433.04702252,0
+FLOT.US,D,20170124,000000,47.137,47.137,47.118,47.128,652814.18362724,0
+FLOT.US,D,20170125,000000,47.1468,47.1468,47.115,47.128,753123.00395838,0
+FLOT.US,D,20170126,000000,47.1468,47.1558,47.128,47.1558,1110788.3056456,0
+FLOT.US,D,20170127,000000,47.1558,47.1558,47.139,47.1558,933428.68626154,0
+FLOT.US,D,20170130,000000,47.1558,47.1558,47.128,47.128,817876.10039654,0
+FLOT.US,D,20170131,000000,47.1638,47.1638,47.1091,47.1468,969582.26398702,0
+FLOT.US,D,20170201,000000,47.1658,47.1817,47.135,47.1658,1147407.1040844,0
+FLOT.US,D,20170202,000000,47.1578,47.1658,47.1488,47.1658,591189.0182488,0
+FLOT.US,D,20170203,000000,47.1658,47.1727,47.1488,47.1658,777539.55543637,0
+FLOT.US,D,20170206,000000,47.1817,47.1917,47.1658,47.1658,844254.01436362,0
+FLOT.US,D,20170207,000000,47.1817,47.1917,47.1658,47.1917,1329141.6068074,0
+FLOT.US,D,20170208,000000,47.1917,47.1917,47.1727,47.1817,690015.7639532,0
+FLOT.US,D,20170209,000000,47.1817,47.1817,47.1578,47.1817,826590.69920183,0
+FLOT.US,D,20170210,000000,47.1817,47.2006,47.1578,47.1917,977745.22959225,0
+FLOT.US,D,20170213,000000,47.1727,47.2006,47.1727,47.1727,1203703.8343811,0
+FLOT.US,D,20170214,000000,47.1727,47.2006,47.1668,47.1727,537486.67214624,0
+FLOT.US,D,20170215,000000,47.1917,47.2106,47.1817,47.2106,1048431.6485192,0
+FLOT.US,D,20170216,000000,47.2205,47.2205,47.2006,47.2205,1033443.1012601,0
+FLOT.US,D,20170217,000000,47.2304,47.2304,47.2006,47.2106,1768016.5596696,0
+FLOT.US,D,20170221,000000,47.2304,47.2304,47.1917,47.2006,827861.76659358,0
+FLOT.US,D,20170222,000000,47.2304,47.2404,47.2106,47.2304,632173.65685931,0
+FLOT.US,D,20170223,000000,47.2304,47.2404,47.2106,47.2404,808889.20177847,0
+FLOT.US,D,20170224,000000,47.2404,47.2494,47.2304,47.2404,433807.76483331,0
+FLOT.US,D,20170227,000000,47.2494,47.2524,47.2304,47.2404,397287.43643748,0
+FLOT.US,D,20170228,000000,47.2494,47.2593,47.2304,47.2494,603139.06132401,0
+FLOT.US,D,20170301,000000,47.2693,47.2793,47.2404,47.2793,770136.21587712,0
+FLOT.US,D,20170302,000000,47.2891,47.2891,47.2593,47.2693,1436136.3420988,0
+FLOT.US,D,20170303,000000,47.2693,47.2891,47.2593,47.2891,977728.14805418,0
+FLOT.US,D,20170306,000000,47.2891,47.2991,47.2793,47.2891,2156388.4380304,0
+FLOT.US,D,20170307,000000,47.2991,47.3091,47.2793,47.3091,2261109.3191657,0
+FLOT.US,D,20170308,000000,47.3091,47.3091,47.2991,47.2991,958565.67672757,0
+FLOT.US,D,20170309,000000,47.3091,47.3091,47.2793,47.2991,1427037.9110851,0
+FLOT.US,D,20170310,000000,47.2991,47.3091,47.2891,47.2991,2618942.4218445,0
+FLOT.US,D,20170313,000000,47.3091,47.3091,47.2991,47.2991,1090015.1457586,0
+FLOT.US,D,20170314,000000,47.3091,47.319,47.2891,47.3091,874149.72037696,0
+FLOT.US,D,20170315,000000,47.3091,47.3091,47.2891,47.2991,860435.25489865,0
+FLOT.US,D,20170316,000000,47.3091,47.3091,47.2891,47.3091,646331.23753111,0
+FLOT.US,D,20170317,000000,47.3091,47.319,47.2891,47.3091,719983.81530426,0
+FLOT.US,D,20170320,000000,47.3091,47.329,47.2991,47.3091,415303.43512062,0
+FLOT.US,D,20170321,000000,47.319,47.329,47.2991,47.319,1148970.5672161,0
+FLOT.US,D,20170322,000000,47.319,47.329,47.3091,47.319,574900.26450355,0
+FLOT.US,D,20170323,000000,47.329,47.335,47.2991,47.3091,1525696.8557978,0
+FLOT.US,D,20170324,000000,47.329,47.3479,47.3091,47.3479,807760.81546943,0
+FLOT.US,D,20170327,000000,47.338,47.338,47.319,47.329,551056.44694912,0
+FLOT.US,D,20170328,000000,47.329,47.329,47.2991,47.319,681285.08840619,0
+FLOT.US,D,20170329,000000,47.319,47.329,47.3091,47.329,656459.58481086,0
+FLOT.US,D,20170330,000000,47.329,47.329,47.2991,47.319,948782.97939467,0
+FLOT.US,D,20170331,000000,47.319,47.329,47.3091,47.329,678117.97028855,0
+FLOT.US,D,20170403,000000,47.3141,47.337,47.2743,47.2743,3463601.3691401,0
+FLOT.US,D,20170404,000000,47.2743,47.2941,47.2743,47.2941,1286964.274921,0
+FLOT.US,D,20170405,000000,47.3041,47.3519,47.2743,47.343,4227903.7373678,0
+FLOT.US,D,20170406,000000,47.343,47.343,47.3041,47.3041,624931.0847172,0
+FLOT.US,D,20170407,000000,47.334,47.3519,47.3041,47.343,937948.26027586,0
+FLOT.US,D,20170410,000000,47.343,47.343,47.324,47.324,677823.56495592,0
+FLOT.US,D,20170411,000000,47.343,47.3608,47.324,47.3519,1026191.4859507,0
+FLOT.US,D,20170412,000000,47.343,47.3698,47.343,47.3519,813192.74457601,0
+FLOT.US,D,20170413,000000,47.3608,47.3608,47.343,47.3608,769801.6186902,0
+FLOT.US,D,20170417,000000,47.3519,47.3698,47.3519,47.3608,858094.07938657,0
+FLOT.US,D,20170418,000000,47.3608,47.3698,47.334,47.3608,2185833.9952758,0
+FLOT.US,D,20170419,000000,47.3608,47.3698,47.343,47.3519,947864.59552426,0
+FLOT.US,D,20170420,000000,47.3698,47.3698,47.343,47.3608,701293.59826549,0
+FLOT.US,D,20170421,000000,47.3608,47.3698,47.3519,47.3608,824686.61010509,0
+FLOT.US,D,20170424,000000,47.3608,47.3797,47.3519,47.3797,1171657.8641635,0
+FLOT.US,D,20170425,000000,47.3698,47.3887,47.3519,47.3887,1415770.1247364,0
+FLOT.US,D,20170426,000000,47.3887,47.3987,47.3698,47.3987,558716.00957944,0
+FLOT.US,D,20170427,000000,47.3797,47.3987,47.3797,47.3797,468073.33020377,0
+FLOT.US,D,20170428,000000,47.3887,47.3987,47.3608,47.3698,807925.60207199,0
+FLOT.US,D,20170501,000000,47.4056,47.4056,47.3767,47.3957,629734.01130422,0
+FLOT.US,D,20170502,000000,47.3957,47.3957,47.3668,47.3867,357862.24177322,0
+FLOT.US,D,20170503,000000,47.3957,47.4037,47.3499,47.3499,3794678.7544216,0
+FLOT.US,D,20170504,000000,47.3588,47.3867,47.3499,47.3668,406164.81225262,0
+FLOT.US,D,20170505,000000,47.3668,47.3867,47.3588,47.3767,953963.70941196,0
+FLOT.US,D,20170508,000000,47.3867,47.4056,47.3668,47.3767,2511829.120583,0
+FLOT.US,D,20170509,000000,47.4056,47.4056,47.3767,47.3957,401240.30530639,0
+FLOT.US,D,20170510,000000,47.3957,47.4256,47.3867,47.3957,1319911.5474709,0
+FLOT.US,D,20170511,000000,47.4056,47.4344,47.3957,47.4156,1503985.2161132,0
+FLOT.US,D,20170512,000000,47.3957,47.4156,47.3867,47.3867,1019493.5134342,0
+FLOT.US,D,20170515,000000,47.3957,47.4344,47.3957,47.4156,1090590.8940711,0
+FLOT.US,D,20170516,000000,47.4256,47.4344,47.3957,47.4056,831481.04307192,0
+FLOT.US,D,20170517,000000,47.4056,47.4156,47.3867,47.4056,887845.0947245,0
+FLOT.US,D,20170518,000000,47.4056,47.4344,47.3957,47.4256,898838.57166773,0
+FLOT.US,D,20170519,000000,47.4056,47.4256,47.3957,47.4256,626233.30079602,0
+FLOT.US,D,20170522,000000,47.4056,47.4256,47.4056,47.4256,991452.66149606,0
+FLOT.US,D,20170523,000000,47.4156,47.4344,47.4056,47.4344,1556609.4157246,0
+FLOT.US,D,20170524,000000,47.4256,47.4434,47.4256,47.4256,296493.29946584,0
+FLOT.US,D,20170525,000000,47.4256,47.4434,47.4256,47.4434,700881.63175908,0
+FLOT.US,D,20170526,000000,47.4344,47.4434,47.4344,47.4344,637751.28143768,0
+FLOT.US,D,20170530,000000,47.4344,47.4534,47.4295,47.4434,1434736.6607733,0
+FLOT.US,D,20170531,000000,47.4344,47.4624,47.4344,47.4434,533371.02626748,0
+FLOT.US,D,20170601,000000,47.4544,47.4634,47.4364,47.4634,623068.1922711,0
+FLOT.US,D,20170602,000000,47.4544,47.4703,47.4444,47.4544,459777.7314794,0
+FLOT.US,D,20170605,000000,47.4544,47.4753,47.4544,47.4544,354656.94139401,0
+FLOT.US,D,20170606,000000,47.4544,47.4813,47.4544,47.4813,480365.00404041,0
+FLOT.US,D,20170607,000000,47.4813,47.4813,47.4634,47.4634,674643.38448564,0
+FLOT.US,D,20170608,000000,47.4813,47.4903,47.4634,47.4813,673223.60723303,0
+FLOT.US,D,20170609,000000,47.4813,47.4903,47.4634,47.4813,392307.6656916,0
+FLOT.US,D,20170612,000000,47.4903,47.4903,47.4634,47.4813,557726.28516768,0
+FLOT.US,D,20170613,000000,47.4813,47.4903,47.4634,47.4634,750434.16890674,0
+FLOT.US,D,20170614,000000,47.4713,47.4991,47.4713,47.4903,352577.01293477,0
+FLOT.US,D,20170615,000000,47.4991,47.5181,47.4813,47.4991,611180.44657003,0
+FLOT.US,D,20170616,000000,47.4991,47.4991,47.4713,47.4813,544603.64474371,0
+FLOT.US,D,20170619,000000,47.4903,47.4991,47.4813,47.4991,485978.80128762,0
+FLOT.US,D,20170620,000000,47.4991,47.5091,47.4903,47.5091,880354.33788217,0
+FLOT.US,D,20170621,000000,47.4991,47.4991,47.4813,47.4991,670908.55642623,0
+FLOT.US,D,20170622,000000,47.4903,47.5181,47.4903,47.5091,758253.49415784,0
+FLOT.US,D,20170623,000000,47.5091,47.5181,47.4813,47.5091,698636.91669728,0
+FLOT.US,D,20170626,000000,47.5181,47.5181,47.4991,47.4991,360619.40297715,0
+FLOT.US,D,20170627,000000,47.5091,47.5181,47.4903,47.5091,904336.81733388,0
+FLOT.US,D,20170628,000000,47.5091,47.528,47.4991,47.5181,696779.04823296,0
+FLOT.US,D,20170629,000000,47.5181,47.537,47.4991,47.528,1595639.7254206,0
+FLOT.US,D,20170630,000000,47.5181,47.537,47.5091,47.537,671644.06735964,0
+FLOT.US,D,20170703,000000,47.528,47.5529,47.4991,47.4991,575710.13036738,0
+FLOT.US,D,20170705,000000,47.4991,47.545,47.4991,47.537,739098.05640573,0
+FLOT.US,D,20170706,000000,47.528,47.5549,47.5181,47.537,2265076.2551836,0
+FLOT.US,D,20170707,000000,47.537,47.545,47.528,47.545,883146.6669586,0
+FLOT.US,D,20170710,000000,47.545,47.5549,47.528,47.5549,1291430.5947284,0
+FLOT.US,D,20170711,000000,47.5549,47.5639,47.545,47.5639,2373369.1873684,0
+FLOT.US,D,20170712,000000,47.5639,47.5639,47.545,47.545,575424.76820196,0
+FLOT.US,D,20170713,000000,47.5549,47.5639,47.545,47.5549,438207.76808113,0
+FLOT.US,D,20170714,000000,47.5639,47.5728,47.5549,47.5728,395036.69259753,0
+FLOT.US,D,20170717,000000,47.5639,47.5728,47.5639,47.5728,431406.3015398,0
+FLOT.US,D,20170718,000000,47.5639,47.5808,47.5639,47.5808,744865.58749558,0
+FLOT.US,D,20170719,000000,47.5728,47.5808,47.5639,47.5728,561793.70082129,0
+FLOT.US,D,20170720,000000,47.5808,47.5808,47.5728,47.5808,597026.88508365,0
+FLOT.US,D,20170721,000000,47.5808,47.5887,47.5728,47.5808,522978.4175458,0
+FLOT.US,D,20170724,000000,47.5808,47.5887,47.5728,47.5887,388966.71780418,0
+FLOT.US,D,20170725,000000,47.5808,47.5987,47.5728,47.5887,456840.71172754,0
+FLOT.US,D,20170726,000000,47.5808,47.5987,47.5728,47.5808,742911.25858099,0
+FLOT.US,D,20170727,000000,47.5887,47.5887,47.5808,47.5887,378091.80683109,0
+FLOT.US,D,20170728,000000,47.5808,47.6087,47.5728,47.5987,768446.14840444,0
+FLOT.US,D,20170731,000000,47.5887,47.6087,47.5808,47.6087,352293.66036206,0
+FLOT.US,D,20170801,000000,47.5937,47.6136,47.5937,47.5937,699889.8977546,0
+FLOT.US,D,20170802,000000,47.6514,47.6514,47.5937,47.6037,967477.21561885,0
+FLOT.US,D,20170803,000000,47.6037,47.6136,47.5768,47.5768,503861.16205527,0
+FLOT.US,D,20170804,000000,47.6037,47.6037,47.5937,47.6037,366422.10193951,0
+FLOT.US,D,20170807,000000,47.6136,47.6236,47.5937,47.6136,654883.05932655,0
+FLOT.US,D,20170808,000000,47.6236,47.6326,47.6136,47.6186,820418.23518005,0
+FLOT.US,D,20170809,000000,47.6236,47.6326,47.6037,47.6276,459223.08389027,0
+FLOT.US,D,20170810,000000,47.6236,47.6236,47.6037,47.6236,502483.58624965,0
+FLOT.US,D,20170811,000000,47.6236,47.6326,47.5937,47.6276,617762.86750551,0
+FLOT.US,D,20170814,000000,47.6424,47.6424,47.6037,47.6037,504579.59145061,0
+FLOT.US,D,20170815,000000,47.6236,47.6326,47.6037,47.6326,648438.29549198,0
+FLOT.US,D,20170816,000000,47.6326,47.6424,47.6236,47.6326,394106.25117085,0
+FLOT.US,D,20170817,000000,47.6326,47.6326,47.6136,47.6326,349842.96204706,0
+FLOT.US,D,20170818,000000,47.6236,47.6326,47.6037,47.6326,457504.8821196,0
+FLOT.US,D,20170821,000000,47.6136,47.6326,47.6136,47.6186,248566.522824,0
+FLOT.US,D,20170822,000000,47.6136,47.6326,47.6136,47.6236,452236.73481922,0
+FLOT.US,D,20170823,000000,47.6236,47.6326,47.6136,47.6276,257964.38315213,0
+FLOT.US,D,20170824,000000,47.6326,47.6326,47.6037,47.6037,1872160.6876959,0
+FLOT.US,D,20170825,000000,47.6037,47.6326,47.6037,47.6136,613052.38218334,0
+FLOT.US,D,20170828,000000,47.6236,47.6514,47.6136,47.6236,508455.09100001,0
+FLOT.US,D,20170829,000000,47.6326,47.6424,47.6236,47.6276,1506215.8640261,0
+FLOT.US,D,20170830,000000,47.6424,47.6424,47.6236,47.6326,558594.42922022,0
+FLOT.US,D,20170831,000000,47.6424,47.6424,47.6037,47.6236,2168545.4691553,0
+FLOT.US,D,20170901,000000,47.6107,47.6494,47.6107,47.6206,814045.8166832,0
+FLOT.US,D,20170905,000000,47.6396,47.6664,47.6007,47.6664,1189308.1169727,0
+FLOT.US,D,20170906,000000,47.6396,47.6574,47.6206,47.6574,1773308.8220826,0
+FLOT.US,D,20170907,000000,47.6494,47.6494,47.6296,47.6494,499452.11564023,0
+FLOT.US,D,20170908,000000,47.6494,47.6574,47.6396,47.6494,445064.49842212,0
+FLOT.US,D,20170911,000000,47.6396,47.6494,47.6296,47.6396,487248.86388303,0
+FLOT.US,D,20170912,000000,47.6494,47.6494,47.6206,47.6206,327537.48771538,0
+FLOT.US,D,20170913,000000,47.6396,47.6494,47.6296,47.6396,416979.43544429,0
+FLOT.US,D,20170914,000000,47.6296,47.6753,47.6296,47.6574,781264.33553221,0
+FLOT.US,D,20170915,000000,47.6494,47.6664,47.6494,47.6494,469508.17940174,0
+FLOT.US,D,20170918,000000,47.6574,47.6664,47.6396,47.6574,494960.67592391,0
+FLOT.US,D,20170919,000000,47.6494,47.6853,47.6494,47.6664,506366.11937356,0
+FLOT.US,D,20170920,000000,47.6574,47.6953,47.6574,47.6753,769678.02873828,0
+FLOT.US,D,20170921,000000,47.6753,47.6953,47.6664,47.6853,847159.8854284,0
+FLOT.US,D,20170922,000000,47.6953,47.6953,47.6664,47.6664,869429.18709122,0
+FLOT.US,D,20170925,000000,47.6953,47.7052,47.6753,47.6753,564631.2457338,0
+FLOT.US,D,20170926,000000,47.6753,47.7151,47.6753,47.6953,1244181.0508313,0
+FLOT.US,D,20170927,000000,47.7251,47.7251,47.6953,47.7052,1304606.4893593,0
+FLOT.US,D,20170928,000000,47.7151,47.7251,47.7052,47.7151,3631362.1689246,0
+FLOT.US,D,20170929,000000,47.7251,47.735,47.7052,47.735,1189094.0953486,0
+FLOT.US,D,20171002,000000,47.751,47.751,47.7221,47.732,1209598.9746083,0
+FLOT.US,D,20171003,000000,47.732,47.741,47.732,47.732,793563.04294335,0
+FLOT.US,D,20171004,000000,47.751,47.7609,47.732,47.7609,1426809.822312,0
+FLOT.US,D,20171005,000000,47.7709,47.7709,47.741,47.751,652088.72065739,0
+FLOT.US,D,20171006,000000,47.7609,47.7709,47.732,47.732,2256012.9920424,0
+FLOT.US,D,20171009,000000,47.732,47.7609,47.732,47.751,555159.03047523,0
+FLOT.US,D,20171010,000000,47.7609,47.7609,47.732,47.737,4292723.1503655,0
+FLOT.US,D,20171011,000000,47.741,47.751,47.732,47.741,1007733.3768705,0
+FLOT.US,D,20171012,000000,47.741,47.751,47.732,47.741,982647.63101864,0
+FLOT.US,D,20171013,000000,47.751,47.7789,47.741,47.7789,887815.95563013,0
+FLOT.US,D,20171016,000000,47.7789,47.7789,47.7609,47.7609,894558.1391864,0
+FLOT.US,D,20171017,000000,47.7789,47.7887,47.7609,47.7887,469532.29451431,0
+FLOT.US,D,20171018,000000,47.7789,47.7809,47.751,47.751,656748.96616171,0
+FLOT.US,D,20171019,000000,47.7609,47.7887,47.755,47.7709,912022.50466948,0
+FLOT.US,D,20171020,000000,47.7709,47.7937,47.7709,47.7789,711553.57386804,0
+FLOT.US,D,20171023,000000,47.7937,47.8077,47.7709,47.7709,1733780.1333936,0
+FLOT.US,D,20171024,000000,47.7749,47.7987,47.7709,47.7987,814791.37558019,0
+FLOT.US,D,20171025,000000,47.7987,47.7987,47.7709,47.7789,935671.39173063,0
+FLOT.US,D,20171026,000000,47.7987,47.8266,47.7789,47.8077,926478.50985935,0
+FLOT.US,D,20171027,000000,47.7987,47.8366,47.7987,47.8167,706225.13878624,0
+FLOT.US,D,20171030,000000,47.8266,47.8366,47.8167,47.8167,579895.10719478,0
+FLOT.US,D,20171031,000000,47.8366,47.8366,47.8077,47.8077,771618.29050387,0
+FLOT.US,D,20171101,000000,47.8366,47.8564,47.8077,47.8077,1013370.2844339,0
+FLOT.US,D,20171102,000000,47.8366,47.8366,47.8077,47.8167,2883950.4274601,0
+FLOT.US,D,20171103,000000,47.8366,47.8366,47.8167,47.8167,931267.36929738,0
+FLOT.US,D,20171106,000000,47.8366,47.8366,47.8266,47.8266,940655.18166193,0
+FLOT.US,D,20171107,000000,47.8366,47.8366,47.8266,47.8266,908620.26420428,0
+FLOT.US,D,20171108,000000,47.8366,47.8465,47.8077,47.8167,2179019.4663818,0
+FLOT.US,D,20171109,000000,47.8465,47.8465,47.8167,47.8167,1111189.2193921,0
+FLOT.US,D,20171110,000000,47.8077,47.8465,47.8077,47.8366,551818.08258782,0
+FLOT.US,D,20171113,000000,47.8465,47.8654,47.8366,47.8564,1654704.669681,0
+FLOT.US,D,20171114,000000,47.8654,47.8654,47.8366,47.8564,1203020.5728582,0
+FLOT.US,D,20171115,000000,47.8654,47.8654,47.8465,47.8465,592822.81712547,0
+FLOT.US,D,20171116,000000,47.8654,47.8654,47.8465,47.8564,476999.94104042,0
+FLOT.US,D,20171117,000000,47.8465,47.8654,47.8366,47.8564,871977.35065287,0
+FLOT.US,D,20171120,000000,47.8465,47.8754,47.8465,47.8654,654134.48604049,0
+FLOT.US,D,20171121,000000,47.8754,47.8754,47.8564,47.8754,1091659.9973952,0
+FLOT.US,D,20171122,000000,47.8754,47.8853,47.8564,47.8853,593558.32805889,0
+FLOT.US,D,20171124,000000,47.8654,47.8853,47.8564,47.8654,129340.40147738,0
+FLOT.US,D,20171127,000000,47.8564,47.8754,47.8465,47.8654,1445247.8354652,0
+FLOT.US,D,20171128,000000,47.8564,47.8853,47.8564,47.8853,655304.06900017,0
+FLOT.US,D,20171129,000000,47.8853,47.9043,47.8754,47.9043,867839.59925426,0
+FLOT.US,D,20171130,000000,47.8853,47.9043,47.8853,47.8853,791936.27764117,0
+FLOT.US,D,20171201,000000,47.8644,47.9033,47.8644,47.8843,904382.03316995,0
+FLOT.US,D,20171204,000000,47.9033,47.9122,47.8843,47.9033,1213746.7739704,0
+FLOT.US,D,20171205,000000,47.9033,47.9222,47.8843,47.8843,2589690.7902961,0
+FLOT.US,D,20171206,000000,47.8943,47.9301,47.8843,47.8943,4506890.4699036,0
+FLOT.US,D,20171207,000000,47.8943,47.9033,47.8843,47.8943,1448947.4956521,0
+FLOT.US,D,20171208,000000,47.9033,47.9122,47.8843,47.9033,1349666.5819942,0
+FLOT.US,D,20171211,000000,47.9033,47.9122,47.8843,47.8943,1121251.2501123,0
+FLOT.US,D,20171212,000000,47.9033,47.9033,47.8644,47.8843,1147764.8115875,0
+FLOT.US,D,20171213,000000,47.8744,47.8943,47.8694,47.8744,760521.31953586,0
+FLOT.US,D,20171214,000000,47.8843,47.8843,47.8644,47.8644,1452943.5707644,0
+FLOT.US,D,20171215,000000,47.8843,47.8943,47.8644,47.8744,989845.99212103,0
+FLOT.US,D,20171218,000000,47.8843,47.9033,47.8674,47.8843,2358631.8391986,0
+FLOT.US,D,20171219,000000,47.8943,47.8943,47.8744,47.8843,821504.42004209,0
+FLOT.US,D,20171220,000000,47.8943,47.9222,47.8456,47.9122,3224146.3396825,0
+FLOT.US,D,20171221,000000,47.9182,47.9182,47.8893,47.8893,820144.93057091,0
+FLOT.US,D,20171222,000000,47.8893,47.9082,47.8505,47.8793,2211860.2305179,0
+FLOT.US,D,20171226,000000,47.8893,47.8893,47.8505,47.8505,1292499.6980524,0
+FLOT.US,D,20171227,000000,47.8694,47.8893,47.8505,47.8505,1117427.9999734,0
+FLOT.US,D,20171228,000000,47.8505,47.8943,47.8505,47.8793,1004001.5632001,0
+FLOT.US,D,20171229,000000,47.8893,47.945,47.8793,47.8793,1442588.1395079,0
+FLOT.US,D,20180102,000000,47.8993,47.945,47.8893,47.9262,1465487.4484866,0
+FLOT.US,D,20180103,000000,47.9262,47.9649,47.9262,47.945,1221087.8161556,0
+FLOT.US,D,20180104,000000,47.945,47.955,47.936,47.936,1086376.7781495,0
+FLOT.US,D,20180105,000000,47.955,47.9649,47.9262,47.936,1144791.6191669,0
+FLOT.US,D,20180108,000000,47.955,47.9749,47.9182,47.9182,1545946.5167828,0
+FLOT.US,D,20180109,000000,47.955,47.9749,47.9182,47.945,5310940.5724262,0
+FLOT.US,D,20180110,000000,47.9749,47.9829,47.9262,47.9262,1466708.2760606,0
+FLOT.US,D,20180111,000000,47.945,47.9919,47.941,47.9649,1343627.755888,0
+FLOT.US,D,20180112,000000,47.9829,47.9829,47.955,47.9649,960601.39414709,0
+FLOT.US,D,20180116,000000,47.9997,47.9997,47.9649,47.9749,1074376.4952563,0
+FLOT.US,D,20180117,000000,47.9829,48.0087,47.9749,47.9829,2601508.2002521,0
+FLOT.US,D,20180118,000000,47.9997,48.0276,47.9829,48.0087,2285817.2615873,0
+FLOT.US,D,20180119,000000,48.0276,48.0376,47.9919,47.9997,1735846.9995001,0
+FLOT.US,D,20180122,000000,48.0177,48.0276,47.9829,47.9829,1754656.7873054,0
+FLOT.US,D,20180123,000000,48.0177,48.0376,47.9919,48.0087,1441282.90904,0
+FLOT.US,D,20180124,000000,48.0276,48.0376,48.0087,48.0087,1040990.1266984,0
+FLOT.US,D,20180125,000000,48.0177,48.0376,48.0087,48.0376,942288.98053861,0
+FLOT.US,D,20180126,000000,48.0326,48.0476,48.0177,48.0276,1280737.5518959,0
+FLOT.US,D,20180129,000000,48.0476,48.0476,48.0087,48.0177,2011080.8176421,0
+FLOT.US,D,20180130,000000,48.0476,48.0575,48.0276,48.0276,1396307.219299,0
+FLOT.US,D,20180131,000000,48.0665,48.0843,48.0476,48.0665,2441590.8408314,0
+FLOT.US,D,20180201,000000,48.0605,48.0784,48.0605,48.0694,1562035.3160531,0
+FLOT.US,D,20180202,000000,48.0784,48.0963,48.0694,48.0784,1576532.5178936,0
+FLOT.US,D,20180205,000000,48.0863,48.1152,48.0506,48.1152,1964856.1660292,0
+FLOT.US,D,20180206,000000,48.1063,48.1063,48.0406,48.0963,3655475.2719027,0
+FLOT.US,D,20180207,000000,48.1063,48.163,48.0694,48.0863,2823691.7851273,0
+FLOT.US,D,20180208,000000,48.0963,48.1063,48.0694,48.0863,2632954.3070446,0
+FLOT.US,D,20180209,000000,48.0963,48.0963,48.0605,48.0963,1645204.3201245,0
+FLOT.US,D,20180212,000000,48.0963,48.1063,48.0605,48.0963,1845967.6562585,0
+FLOT.US,D,20180213,000000,48.0963,48.1063,48.0694,48.0963,1258269.3005545,0
+FLOT.US,D,20180214,000000,48.0784,48.0963,48.0694,48.0863,938261.75673927,0
+FLOT.US,D,20180215,000000,48.0963,48.1063,48.0784,48.0963,1930592.6102515,0
+FLOT.US,D,20180216,000000,48.0963,48.1063,48.0694,48.0963,1757949.5049677,0
+FLOT.US,D,20180220,000000,48.1152,48.1152,48.1152,48.1152,2082237.4812642,0
+FLOT.US,D,20180221,000000,48.1152,48.1152,48.0863,48.1063,1720956.922284,0
+FLOT.US,D,20180222,000000,48.1152,48.1152,48.0784,48.0963,1323328.8598814,0
+FLOT.US,D,20180223,000000,48.1063,48.1252,48.0963,48.1252,2754446.2441765,0
+FLOT.US,D,20180226,000000,48.1152,48.1252,48.0863,48.0963,2357551.6831147,0
+FLOT.US,D,20180227,000000,48.0863,48.1252,48.0863,48.1252,1442892.592804,0
+FLOT.US,D,20180228,000000,48.1252,48.2068,48.0863,48.1252,2783055.8108527,0
+FLOT.US,D,20180301,000000,48.1392,48.1392,48.1113,48.1392,2285421.3718225,0
+FLOT.US,D,20180302,000000,48.1113,48.1292,48.1113,48.1202,1826839.3480081,0
+FLOT.US,D,20180305,000000,48.1292,48.1392,48.0823,48.0823,2011868.5779861,0
+FLOT.US,D,20180306,000000,48.0913,48.1202,48.0823,48.1113,1151407.1983821,0
+FLOT.US,D,20180307,000000,48.1113,48.1202,48.1013,48.1113,951272.8647676,0
+FLOT.US,D,20180308,000000,48.1202,48.1392,48.1013,48.1292,1139141.6492508,0
+FLOT.US,D,20180309,000000,48.1292,48.1392,48.1202,48.1392,1575232.3114075,0
+FLOT.US,D,20180312,000000,48.1392,48.1392,48.0913,48.1292,1670727.1523917,0
+FLOT.US,D,20180313,000000,48.1292,48.1392,48.1202,48.1392,1496780.8262327,0
+FLOT.US,D,20180314,000000,48.1392,48.1392,48.1202,48.1392,1441566.2616127,0
+FLOT.US,D,20180315,000000,48.1392,48.1392,48.0913,48.0913,2053416.9073529,0
+FLOT.US,D,20180316,000000,48.1013,48.1292,48.1013,48.1202,1830449.5813192,0
+FLOT.US,D,20180319,000000,48.1292,48.1392,48.1113,48.1292,1825790.3406113,0
+FLOT.US,D,20180320,000000,48.1292,48.1292,48.1113,48.1113,1384712.8741342,0
+FLOT.US,D,20180321,000000,48.1113,48.1292,48.1113,48.1113,1640185.3623207,0
+FLOT.US,D,20180322,000000,48.1113,48.1392,48.0823,48.0823,2975752.6418318,0
+FLOT.US,D,20180323,000000,48.1113,48.1392,48.0913,48.1292,2130751.0589786,0
+FLOT.US,D,20180326,000000,48.1292,48.1392,48.1113,48.1113,2078204.2286867,0
+FLOT.US,D,20180327,000000,48.0913,48.1392,48.0913,48.1342,1705406.6938613,0
+FLOT.US,D,20180328,000000,48.1392,48.1392,48.1113,48.1113,988288.5577675,0
+FLOT.US,D,20180329,000000,48.1292,48.144,48.1202,48.1202,1347406.7949871,0
+FLOT.US,D,20180402,000000,48.151,48.17,48.141,48.16,8343640.0477977,0
+FLOT.US,D,20180403,000000,48.1899,48.1899,48.151,48.151,3130486.2568464,0
+FLOT.US,D,20180404,000000,48.17,48.17,48.141,48.141,3231647.1444883,0
+FLOT.US,D,20180405,000000,48.151,48.1799,48.151,48.16,3871737.5918454,0
+FLOT.US,D,20180406,000000,48.1799,48.1899,48.16,48.16,1436113.2317826,0
+FLOT.US,D,20180409,000000,48.1799,48.1899,48.141,48.16,2571519.0481776,0
+FLOT.US,D,20180410,000000,48.16,48.1979,48.16,48.1979,2877656.383079,0
+FLOT.US,D,20180411,000000,48.1979,48.2277,48.1799,48.2277,2279536.2795589,0
+FLOT.US,D,20180412,000000,48.2127,48.2177,48.1899,48.2078,1228045.0261323,0
+FLOT.US,D,20180413,000000,48.1899,48.2177,48.1899,48.1979,1678450.0171925,0
+FLOT.US,D,20180416,000000,48.2078,48.2177,48.1979,48.2177,1924856.2278487,0
+FLOT.US,D,20180417,000000,48.2177,48.2376,48.1979,48.2376,1967944.9100309,0
+FLOT.US,D,20180418,000000,48.2177,48.2376,48.2177,48.2277,1334101.2816262,0
+FLOT.US,D,20180419,000000,48.2376,48.2466,48.2277,48.2466,1546304.2242861,0
+FLOT.US,D,20180420,000000,48.2466,48.2566,48.2376,48.2466,1576070.3115693,0
+FLOT.US,D,20180423,000000,48.2566,48.2665,48.2466,48.2466,5016046.9087608,0
+FLOT.US,D,20180424,000000,48.2665,48.2665,48.2476,48.2665,1239646.4048716,0
+FLOT.US,D,20180425,000000,48.2665,48.2755,48.2566,48.2755,1184220.8330165,0
+FLOT.US,D,20180426,000000,48.2755,48.2854,48.2566,48.2854,1334645.8812517,0
+FLOT.US,D,20180427,000000,48.2854,48.2943,48.2755,48.2854,1043056.9928049,0
+FLOT.US,D,20180430,000000,48.2943,48.2943,48.2755,48.2943,1247896.7877598,0
+FLOT.US,D,20180501,000000,48.2933,48.3023,48.2933,48.2933,1204058.5274952,0
+FLOT.US,D,20180502,000000,48.3023,48.3113,48.3023,48.3023,857380.67397302,0
+FLOT.US,D,20180503,000000,48.3113,48.3113,48.2933,48.2933,1068483.3646219,0
+FLOT.US,D,20180504,000000,48.3113,48.3302,48.2933,48.3113,1324841.078399,0
+FLOT.US,D,20180507,000000,48.3302,48.3302,48.3023,48.3023,1742581.1446856,0
+FLOT.US,D,20180508,000000,48.3302,48.3402,48.3202,48.3402,1598261.2391163,0
+FLOT.US,D,20180509,000000,48.3402,48.3402,48.3302,48.3302,1731317.3775223,0
+FLOT.US,D,20180510,000000,48.3402,48.3402,48.2745,48.3113,6381945.9759044,0
+FLOT.US,D,20180511,000000,48.3202,48.3402,48.2745,48.3113,2442228.8865181,0
+FLOT.US,D,20180514,000000,48.3202,48.3402,48.3113,48.3302,2745086.5661099,0
+FLOT.US,D,20180515,000000,48.3402,48.3501,48.3302,48.3501,1740992.5616449,0
+FLOT.US,D,20180516,000000,48.3501,48.37,48.3113,48.3501,3968545.7016683,0
+FLOT.US,D,20180517,000000,48.36,48.36,48.3402,48.36,2861798.6869711,0
+FLOT.US,D,20180518,000000,48.36,48.3799,48.3501,48.37,2779358.1602585,0
+FLOT.US,D,20180521,000000,48.37,48.3799,48.36,48.37,1894481.233973,0
+FLOT.US,D,20180522,000000,48.3799,48.3799,48.36,48.375,1350663.3399805,0
+FLOT.US,D,20180523,000000,48.3799,48.3799,48.37,48.37,1544251.4253285,0
+FLOT.US,D,20180524,000000,48.3799,48.3889,48.37,48.3799,1379522.0961533,0
+FLOT.US,D,20180525,000000,48.3889,48.3969,48.3799,48.3969,1606498.5596519,0
+FLOT.US,D,20180529,000000,48.3929,48.3969,48.37,48.37,1579507.719907,0
+FLOT.US,D,20180530,000000,48.3889,48.3889,48.36,48.3839,2472600.8660047,0
+FLOT.US,D,20180531,000000,48.3799,48.3889,48.37,48.3889,1480399.6312226,0
+FLOT.US,D,20180601,000000,48.3859,48.3859,48.3769,48.3769,5505559.5788365,0
+FLOT.US,D,20180604,000000,48.3859,48.3859,48.367,48.367,1576069.306773,0
+FLOT.US,D,20180605,000000,48.3859,48.3859,48.367,48.367,1351109.4695631,0
+FLOT.US,D,20180606,000000,48.3769,48.3949,48.367,48.3859,1511886.9346656,0
+FLOT.US,D,20180607,000000,48.3949,48.3949,48.3769,48.3859,1635769.2823312,0
+FLOT.US,D,20180608,000000,48.3949,48.4039,48.3859,48.3859,1286293.0709544,0
+FLOT.US,D,20180611,000000,48.3949,48.3949,48.3471,48.3769,2381215.6421211,0
+FLOT.US,D,20180612,000000,48.3859,48.3949,48.3769,48.3769,1480797.53058,0
+FLOT.US,D,20180613,000000,48.3859,48.3949,48.3769,48.3769,1274600.2557466,0
+FLOT.US,D,20180614,000000,48.3949,48.3949,48.3859,48.3859,1852451.6071511,0
+FLOT.US,D,20180615,000000,48.3949,48.4138,48.3949,48.4088,1390337.7241413,0
+FLOT.US,D,20180618,000000,48.4138,48.4238,48.3949,48.3949,2824834.2385854,0
+FLOT.US,D,20180619,000000,48.4238,48.4238,48.3949,48.4039,2130148.1811643,0
+FLOT.US,D,20180620,000000,48.4238,48.4238,48.4138,48.4188,1032453.3768483,0
+FLOT.US,D,20180621,000000,48.4337,48.4337,48.4039,48.4138,1649647.5296156,0
+FLOT.US,D,20180622,000000,48.4238,48.4238,48.4039,48.4238,1559041.0229089,0
+FLOT.US,D,20180625,000000,48.4337,48.4337,48.4039,48.4337,1547693.8576479,0
+FLOT.US,D,20180626,000000,48.4337,48.4436,48.4138,48.4337,1786550.0284767,0
+FLOT.US,D,20180627,000000,48.4436,48.4436,48.4138,48.4287,1325738.3615459,0
+FLOT.US,D,20180628,000000,48.4337,48.4337,48.4138,48.4238,1875541.8274377,0
+FLOT.US,D,20180629,000000,48.4337,48.4516,48.3949,48.4436,1935206.6351233,0
+FLOT.US,D,20180702,000000,48.3471,48.3471,48.2903,48.2953,6444993.9329245,0
+FLOT.US,D,20180703,000000,48.3083,48.3173,48.3003,48.3173,1400014.9178567,0
+FLOT.US,D,20180705,000000,48.3272,48.3272,48.3083,48.3173,1598955.553399,0
+FLOT.US,D,20180706,000000,48.3272,48.3471,48.3173,48.3471,3184424.7300928,0
+FLOT.US,D,20180709,000000,48.357,48.357,48.3372,48.3471,1771782.5364162,0
+FLOT.US,D,20180710,000000,48.357,48.3859,48.3471,48.367,3043767.3072452,0
+FLOT.US,D,20180711,000000,48.3859,48.3859,48.357,48.3769,1441480.8539223,0
+FLOT.US,D,20180712,000000,48.3859,48.3949,48.367,48.3819,1953879.7706241,0
+FLOT.US,D,20180713,000000,48.3859,48.3949,48.367,48.3859,1017416.599364,0
+FLOT.US,D,20180716,000000,48.3949,48.4039,48.367,48.3769,1504001.2928549,0
+FLOT.US,D,20180717,000000,48.3859,48.3949,48.3769,48.3819,2315970.195468,0
+FLOT.US,D,20180718,000000,48.3949,48.4138,48.3859,48.4088,1854839.0032956,0
+FLOT.US,D,20180719,000000,48.4138,48.4238,48.4039,48.4039,1404209.9426478,0
+FLOT.US,D,20180720,000000,48.4238,48.4238,48.3949,48.3949,1001707.6131168,0
+FLOT.US,D,20180723,000000,48.4138,48.4337,48.4039,48.4039,1312708.1623868,0
+FLOT.US,D,20180724,000000,48.4337,48.4337,48.4138,48.4238,1657527.1426482,0
+FLOT.US,D,20180725,000000,48.4337,48.4436,48.4238,48.4337,1279096.7194448,0
+FLOT.US,D,20180726,000000,48.4436,48.4516,48.4238,48.4337,1831530.7421995,0
+FLOT.US,D,20180727,000000,48.4516,48.4616,48.4436,48.4616,1695765.6728147,0
+FLOT.US,D,20180730,000000,48.4715,48.4905,48.4436,48.4436,1187036.2724092,0
+FLOT.US,D,20180731,000000,48.4516,48.4805,48.4516,48.4616,1154563.2637398,0
+FLOT.US,D,20180801,000000,48.4905,48.4905,48.4616,48.4805,2070854.1433343,0
+FLOT.US,D,20180802,000000,48.4905,48.4905,48.4805,48.4805,1210938.3681524,0
+FLOT.US,D,20180803,000000,48.5003,48.5003,48.4805,48.4805,2000155.6668511,0
+FLOT.US,D,20180806,000000,48.4905,48.5003,48.4805,48.4805,855889.55617905,0
+FLOT.US,D,20180807,000000,48.5003,48.5103,48.4905,48.5003,1571574.8526676,0
+FLOT.US,D,20180808,000000,48.5173,48.5272,48.5103,48.5272,1352393.5993075,0
+FLOT.US,D,20180809,000000,48.5272,48.5272,48.5103,48.5103,2079590.8476595,0
+FLOT.US,D,20180810,000000,48.5372,48.5372,48.5103,48.5103,1114337.2463789,0
+FLOT.US,D,20180813,000000,48.5173,48.5272,48.5103,48.5103,763383.98435729,0
+FLOT.US,D,20180814,000000,48.5272,48.5272,48.5103,48.5173,1572218.9271325,0
+FLOT.US,D,20180815,000000,48.5272,48.5372,48.5103,48.5272,3590684.9979994,0
+FLOT.US,D,20180816,000000,48.5272,48.5372,48.5053,48.5272,2084306.3569635,0
+FLOT.US,D,20180817,000000,48.5272,48.5372,48.5173,48.5372,1402485.7120989,0
+FLOT.US,D,20180820,000000,48.5372,48.5561,48.5272,48.5462,1160311.7036989,0
+FLOT.US,D,20180821,000000,48.5561,48.575,48.5492,48.5661,1666522.0796372,0
+FLOT.US,D,20180822,000000,48.575,48.575,48.5462,48.5661,1883835.4165693,0
+FLOT.US,D,20180823,000000,48.575,48.575,48.5561,48.5561,1409076.1714053,0
+FLOT.US,D,20180824,000000,48.575,48.5839,48.5561,48.5661,2068363.2531651,0
+FLOT.US,D,20180827,000000,48.575,48.5839,48.5372,48.5661,1524928.1865846,0
+FLOT.US,D,20180828,000000,48.5839,48.5929,48.5661,48.5879,1012088.1642822,0
+FLOT.US,D,20180829,000000,48.5929,48.6029,48.575,48.5839,1418936.2380577,0
+FLOT.US,D,20180830,000000,48.5929,48.6029,48.575,48.6029,1813267.5636125,0
+FLOT.US,D,20180831,000000,48.6119,48.6119,48.5929,48.6029,1070514.0580595,0
+FLOT.US,D,20180904,000000,48.6119,48.6119,48.575,48.6029,1987552.5061438,0
+FLOT.US,D,20180905,000000,48.6029,48.6119,48.5929,48.6069,1235736.7422461,0
+FLOT.US,D,20180906,000000,48.6119,48.6119,48.5839,48.5929,1571386.9557488,0
+FLOT.US,D,20180907,000000,48.5839,48.6029,48.5839,48.5839,1356917.1925072,0
+FLOT.US,D,20180910,000000,48.6029,48.6119,48.5929,48.6029,1591643.6503083,0
+FLOT.US,D,20180911,000000,48.6218,48.6218,48.5929,48.6119,2272302.7505839,0
+FLOT.US,D,20180912,000000,48.6218,48.6416,48.6119,48.6218,3233485.9218218,0
+FLOT.US,D,20180913,000000,48.6318,48.6416,48.6218,48.6218,1357737.1063347,0
+FLOT.US,D,20180914,000000,48.6318,48.6416,48.6218,48.6218,3042313.3669165,0
+FLOT.US,D,20180917,000000,48.6416,48.6416,48.6218,48.6416,1115600.2753999,0
+FLOT.US,D,20180918,000000,48.6416,48.6616,48.6318,48.6616,1795643.4355086,0
+FLOT.US,D,20180919,000000,48.6516,48.6616,48.6416,48.6516,1234196.3894306,0
+FLOT.US,D,20180920,000000,48.6516,48.6616,48.6416,48.6516,2527216.5719959,0
+FLOT.US,D,20180921,000000,48.6616,48.6715,48.6516,48.6666,1534215.5193135,0
+FLOT.US,D,20180924,000000,48.6715,48.6715,48.6616,48.6715,1503091.9521517,0
+FLOT.US,D,20180925,000000,48.6616,48.6795,48.6616,48.6715,1914494.7678141,0
+FLOT.US,D,20180926,000000,48.6795,48.6795,48.6416,48.6616,3153637.7697107,0
+FLOT.US,D,20180927,000000,48.6715,48.6795,48.6616,48.6795,1065701.083509,0
+FLOT.US,D,20180928,000000,48.6885,48.6885,48.6516,48.6715,1649606.332965,0
+FLOT.US,D,20181001,000000,48.6885,48.6885,48.6715,48.6885,2400326.8688335,0
+FLOT.US,D,20181002,000000,48.6885,48.6885,48.6616,48.6715,2815181.1599826,0
+FLOT.US,D,20181003,000000,48.6795,48.6985,48.6715,48.6885,2272722.7554613,0
+FLOT.US,D,20181004,000000,48.7084,48.7183,48.6885,48.7084,2917248.3739386,0
+FLOT.US,D,20181005,000000,48.7084,48.7183,48.6935,48.7183,3003746.2683412,0
+FLOT.US,D,20181008,000000,48.7183,48.7183,48.7084,48.7084,1606146.8809269,0
+FLOT.US,D,20181009,000000,48.7183,48.7183,48.7084,48.7084,1468521.9334851,0
+FLOT.US,D,20181010,000000,48.7183,48.7183,48.6985,48.7183,3235532.6920013,0
+FLOT.US,D,20181011,000000,48.7084,48.7183,48.6985,48.6985,2520532.6666284,0
+FLOT.US,D,20181012,000000,48.7084,48.7183,48.6885,48.6885,2170725.8772502,0
+FLOT.US,D,20181015,000000,48.6985,48.7283,48.6985,48.7183,1840288.5472482,0
+FLOT.US,D,20181016,000000,48.7283,48.7283,48.7084,48.7233,1978185.7945028,0
+FLOT.US,D,20181017,000000,48.7283,48.7283,48.6795,48.6885,2759242.137189,0
+FLOT.US,D,20181018,000000,48.7084,48.7133,48.6985,48.7084,1315134.7455892,0
+FLOT.US,D,20181019,000000,48.7084,48.7183,48.6985,48.7183,1405524.2162829,0
+FLOT.US,D,20181022,000000,48.7283,48.7372,48.7084,48.7283,1952794.5905583,0
+FLOT.US,D,20181023,000000,48.7283,48.7283,48.7084,48.7084,2282333.6326171,0
+FLOT.US,D,20181024,000000,48.7183,48.7283,48.6795,48.6795,2236085.870688,0
+FLOT.US,D,20181025,000000,48.7084,48.7283,48.6935,48.6985,4317754.637214,0
+FLOT.US,D,20181026,000000,48.7283,48.7283,48.6985,48.6985,2976251.020825,0
+FLOT.US,D,20181029,000000,48.7183,48.7283,48.6985,48.7183,2355600.3685891,0
+FLOT.US,D,20181030,000000,48.7084,48.7283,48.6985,48.7084,1806304.3248576,0
+FLOT.US,D,20181031,000000,48.7283,48.7372,48.7153,48.7372,2000971.5614931,0
+FLOT.US,D,20181101,000000,48.7472,48.7472,48.7084,48.7183,3337024.1576448,0
+FLOT.US,D,20181102,000000,48.7283,48.7283,48.6985,48.7283,1366016.6283173,0
+FLOT.US,D,20181105,000000,48.7372,48.7472,48.7183,48.7372,4540512.9656054,0
+FLOT.US,D,20181106,000000,48.7372,48.7472,48.7283,48.7372,2205601.3540094,0
+FLOT.US,D,20181107,000000,48.7472,48.7472,48.7283,48.7422,1205853.0937889,0
+FLOT.US,D,20181108,000000,48.7472,48.7671,48.7372,48.7372,3395455.0754039,0
+FLOT.US,D,20181109,000000,48.7472,48.7771,48.7472,48.7671,2851687.4212294,0
+FLOT.US,D,20181112,000000,48.7771,48.7771,48.7572,48.7721,1450351.196163,0
+FLOT.US,D,20181113,000000,48.7771,48.7771,48.7671,48.7671,1576528.4987081,0
+FLOT.US,D,20181114,000000,48.7572,48.7671,48.7372,48.7572,1485393.4691175,0
+FLOT.US,D,20181115,000000,48.7671,48.7671,48.7283,48.7522,2949008.9819908,0
+FLOT.US,D,20181116,000000,48.7572,48.7572,48.7283,48.7522,2366003.0252744,0
+FLOT.US,D,20181119,000000,48.7472,48.7472,48.7084,48.7183,2155552.4474614,0
+FLOT.US,D,20181120,000000,48.7183,48.7283,48.6715,48.6795,4831759.2184944,0
+FLOT.US,D,20181121,000000,48.6795,48.6885,48.6516,48.6516,2645215.8369905,0
+FLOT.US,D,20181123,000000,48.6715,48.6795,48.6516,48.6715,736850.32695485,0
+FLOT.US,D,20181126,000000,48.6795,48.6795,48.6616,48.6616,1835316.8148731,0
+FLOT.US,D,20181127,000000,48.6616,48.6715,48.6318,48.6566,2724872.0729974,0
+FLOT.US,D,20181128,000000,48.6616,48.6616,48.6416,48.6616,2591750.6228282,0
+FLOT.US,D,20181129,000000,48.6616,48.6616,48.6218,48.6416,3611450.1195155,0
+FLOT.US,D,20181130,000000,48.6218,48.6416,48.5839,48.5929,3751380.0698006,0
+FLOT.US,D,20181203,000000,48.5929,48.6029,48.4606,48.4993,5665595.5042274,0
+FLOT.US,D,20181204,000000,48.4993,48.5093,48.3043,48.3143,5178744.5397019,0
+FLOT.US,D,20181206,000000,48.2088,48.4218,48.0356,48.2586,8638196.099887,0
+FLOT.US,D,20181207,000000,48.2675,48.3829,48.2675,48.373,3811778.3788271,0
+FLOT.US,D,20181210,000000,48.3929,48.4506,48.2725,48.3332,3147559.7565465,0
+FLOT.US,D,20181211,000000,48.2775,48.3829,48.2586,48.373,2831103.1630575,0
+FLOT.US,D,20181212,000000,48.3143,48.4705,48.3143,48.4606,2499804.7225773,0
+FLOT.US,D,20181213,000000,48.4218,48.4895,48.4118,48.4416,2537338.8904976,0
+FLOT.US,D,20181214,000000,48.4795,48.5093,48.4118,48.4606,2020581.1671987,0
+FLOT.US,D,20181217,000000,48.4795,48.4895,48.4506,48.4705,3505008.0222206,0
+FLOT.US,D,20181218,000000,48.4795,48.4993,48.4019,48.4506,2360881.5782422,0
+FLOT.US,D,20181219,000000,48.4118,48.4785,48.4118,48.4416,2523009.4896486,0
+FLOT.US,D,20181220,000000,48.4019,48.4606,48.3332,48.3432,4507632.0096151,0
+FLOT.US,D,20181221,000000,48.3043,48.4118,48.3043,48.4019,4225989.6003075,0
+FLOT.US,D,20181224,000000,48.3829,48.5173,48.3143,48.3382,1869064.9101196,0
+FLOT.US,D,20181226,000000,48.3232,48.4416,48.3143,48.4068,3401828.4986971,0
+FLOT.US,D,20181227,000000,48.4019,48.4795,48.373,48.4705,2494357.7215254,0
+FLOT.US,D,20181228,000000,48.5173,48.5173,48.4416,48.4705,3271027.1233166,0
+FLOT.US,D,20181231,000000,48.4795,48.5173,48.4317,48.4795,3976282.6336182,0
+FLOT.US,D,20190102,000000,48.373,48.4705,48.373,48.4416,7719918.7378944,0
+FLOT.US,D,20190103,000000,48.4317,48.5093,48.4317,48.4705,1625942.3739586,0
+FLOT.US,D,20190104,000000,48.4795,48.5093,48.4317,48.4606,2114031.2475961,0
+FLOT.US,D,20190107,000000,48.4895,48.4993,48.4019,48.4795,1501778.683313,0
+FLOT.US,D,20190108,000000,48.4795,48.5272,48.4795,48.5272,4248758.2857598,0
+FLOT.US,D,20190109,000000,48.4895,48.5661,48.4895,48.5661,2929161.2395486,0
+FLOT.US,D,20190110,000000,48.5839,48.5929,48.5661,48.5661,1458964.3105362,0
+FLOT.US,D,20190111,000000,48.5661,48.6029,48.5561,48.5929,2423743.6479362,0
+FLOT.US,D,20190114,000000,48.575,48.6119,48.4785,48.6119,2174692.8132681,0
+FLOT.US,D,20190115,000000,48.6029,48.6715,48.6029,48.6715,4202572.8212048,0
+FLOT.US,D,20190116,000000,48.6995,48.6995,48.6516,48.6895,1778997.9790566,0
+FLOT.US,D,20190117,000000,48.6715,48.7193,48.6715,48.6995,1826112.8802419,0
+FLOT.US,D,20190118,000000,48.6995,48.7582,48.6995,48.7582,3281919.1158277,0
+FLOT.US,D,20190122,000000,48.7482,48.788,48.7382,48.7781,1934628.877218,0
+FLOT.US,D,20190123,000000,48.7781,48.7979,48.7681,48.7979,1263437.9730154,0
+FLOT.US,D,20190124,000000,48.7979,48.8418,48.788,48.8368,2749488.5789505,0
+FLOT.US,D,20190125,000000,48.8268,48.8566,48.8079,48.8169,1347553.4952553,0
+FLOT.US,D,20190128,000000,48.8268,48.8566,48.8169,48.8268,3378395.6428528,0
+FLOT.US,D,20190129,000000,48.8268,48.8566,48.8208,48.8566,1059584.8880832,0
+FLOT.US,D,20190130,000000,48.8468,48.8855,48.8368,48.8855,1107640.2786588,0
+FLOT.US,D,20190131,000000,48.8766,48.8955,48.8468,48.8666,2523769.1156946,0
+FLOT.US,D,20190201,000000,48.8766,48.9244,48.8766,48.9194,1239172.140991,0
+FLOT.US,D,20190204,000000,48.9144,48.9244,48.8855,48.9055,2176154.7919676,0
+FLOT.US,D,20190205,000000,48.8955,48.9432,48.8955,48.9432,2637449.7659463,0
+FLOT.US,D,20190206,000000,48.9144,48.9532,48.9144,48.9432,1976756.9740829,0
+FLOT.US,D,20190207,000000,48.9333,48.9632,48.9333,48.9382,1073301.3631543,0
+FLOT.US,D,20190208,000000,48.9144,48.9632,48.9144,48.9582,945186.81323254,0
+FLOT.US,D,20190211,000000,48.9432,48.9721,48.9333,48.9632,1762915.2085646,0
+FLOT.US,D,20190212,000000,48.9432,48.9821,48.9432,48.9532,1391475.1536176,0
+FLOT.US,D,20190213,000000,48.9632,48.9921,48.9632,48.9821,1403278.4964247,0
+FLOT.US,D,20190214,000000,48.9721,48.9921,48.9632,48.9821,1298087.3705943,0
+FLOT.US,D,20190215,000000,48.9921,49.0009,48.9721,48.9921,1318348.0843392,0
+FLOT.US,D,20190219,000000,49.0009,49.0009,48.9721,48.9821,1897212.2704716,0
+FLOT.US,D,20190220,000000,48.9721,48.9921,48.9721,48.9921,1274964.9968243,0
+FLOT.US,D,20190221,000000,48.9821,49.0109,48.9821,48.9921,1795040.5576944,0
+FLOT.US,D,20190222,000000,48.9921,49.0109,48.9921,49.0059,889567.3156806,0
+FLOT.US,D,20190225,000000,49.0009,49.0288,49.0009,49.0109,2043931.6297417,0
+FLOT.US,D,20190226,000000,49.0109,49.0378,49.0109,49.0209,1328800.9808424,0
+FLOT.US,D,20190227,000000,49.0209,49.0478,49.0209,49.0478,1601431.371623,0
+FLOT.US,D,20190228,000000,49.0567,49.0845,49.0478,49.0845,1459461.684733,0
+FLOT.US,D,20190301,000000,49.0845,49.0935,49.0657,49.0756,1443874.278845,0
+FLOT.US,D,20190304,000000,49.0756,49.1035,49.0756,49.0756,1140465.9708494,0
+FLOT.US,D,20190305,000000,49.0845,49.1035,49.0756,49.0845,1403086.5803205,0
+FLOT.US,D,20190306,000000,49.0845,49.1115,49.0766,49.0845,1077766.6781653,0
+FLOT.US,D,20190307,000000,49.0935,49.1314,49.0935,49.1115,1235189.1282314,0
+FLOT.US,D,20190308,000000,49.0935,49.1214,49.0935,49.1115,718340.97326037,0
+FLOT.US,D,20190311,000000,49.1035,49.1314,49.1035,49.1115,840104.20540871,0
+FLOT.US,D,20190312,000000,49.1214,49.1413,49.1115,49.1413,1306354.8350207,0
+FLOT.US,D,20190313,000000,49.1413,49.1502,49.1214,49.1413,1171405.6602779,0
+FLOT.US,D,20190314,000000,49.1413,49.1602,49.1413,49.1413,865812.92500195,0
+FLOT.US,D,20190315,000000,49.1502,49.1602,49.1413,49.1502,861275.2646532,0
+FLOT.US,D,20190318,000000,49.1413,49.1791,49.1413,49.1502,1034648.8568886,0
+FLOT.US,D,20190319,000000,49.1602,49.1791,49.1602,49.1791,985034.02236679,0
+FLOT.US,D,20190320,000000,49.1791,49.1891,49.1702,49.1751,831339.36678557,0
+FLOT.US,D,20190321,000000,49.1702,49.1791,49.1702,49.1702,1350802.0018778,0
+FLOT.US,D,20190322,000000,49.1891,49.1891,49.1702,49.1702,993304.50118223,0
+FLOT.US,D,20190325,000000,49.1702,49.1791,49.1502,49.1502,2871603.4898238,0
+FLOT.US,D,20190326,000000,49.1602,49.209,49.1602,49.1891,1431951.3652715,0
+FLOT.US,D,20190327,000000,49.1991,49.2179,49.1891,49.1991,2380254.0520074,0
+FLOT.US,D,20190328,000000,49.2179,49.2328,49.1991,49.2279,1935862.7671446,0
+FLOT.US,D,20190329,000000,49.209,49.2468,49.209,49.2468,1008811.5233616,0
+FLOT.US,D,20190401,000000,49.2568,49.2667,49.2368,49.2568,1870911.7258241,0
+FLOT.US,D,20190402,000000,49.2468,49.2667,49.2468,49.2667,1395299.4085528,0
+FLOT.US,D,20190403,000000,49.2667,49.3045,49.2468,49.2955,9029547.1994467,0
+FLOT.US,D,20190404,000000,49.2856,49.3045,49.2856,49.2955,1015362.79561,0
+FLOT.US,D,20190405,000000,49.2905,49.2955,49.2757,49.2757,1206548.4128681,0
+FLOT.US,D,20190408,000000,49.2757,49.3244,49.2667,49.2955,3126843.8700518,0
+FLOT.US,D,20190409,000000,49.3145,49.3344,49.2955,49.3244,3207977.1567037,0
+FLOT.US,D,20190410,000000,49.3344,49.3434,49.3045,49.3045,1786509.8366225,0
+FLOT.US,D,20190411,000000,49.3145,49.3533,49.3045,49.3244,1507569.3247191,0
+FLOT.US,D,20190412,000000,49.3344,49.3434,49.3244,49.3294,860887.41325935,0
+FLOT.US,D,20190415,000000,49.3344,49.3533,49.3244,49.3244,1260926.986919,0
+FLOT.US,D,20190416,000000,49.3344,49.3533,49.3244,49.3244,1738323.8225205,0
+FLOT.US,D,20190417,000000,49.3434,49.3533,49.3344,49.3434,907066.84903617,0
+FLOT.US,D,20190418,000000,49.3434,49.3533,49.3434,49.3484,656823.32109214,0
+FLOT.US,D,20190422,000000,49.3434,49.3722,49.3434,49.3434,2057893.2751239,0
+FLOT.US,D,20190423,000000,49.3533,49.3921,49.3533,49.3921,1286922.073474,0
+FLOT.US,D,20190424,000000,49.3821,49.3821,49.3622,49.3821,1524699.0930152,0
+FLOT.US,D,20190425,000000,49.3821,49.4021,49.3722,49.3921,2480898.4743218,0
+FLOT.US,D,20190426,000000,49.3921,49.4021,49.3921,49.4021,1035734.0369543,0
+FLOT.US,D,20190429,000000,49.4021,49.422,49.3921,49.422,1220193.5473977,0
+FLOT.US,D,20190430,000000,49.422,49.422,49.4021,49.422,1062732.9150701,0
+FLOT.US,D,20190501,000000,49.412,49.4359,49.4021,49.4309,1282432.6433504,0
+FLOT.US,D,20190502,000000,49.4508,49.4508,49.4309,49.4508,853035.93452483,0
+FLOT.US,D,20190503,000000,49.4508,49.4707,49.4408,49.4707,855132.94452214,0
+FLOT.US,D,20190506,000000,49.4508,49.4707,49.4508,49.4508,916051.73806152,0
+FLOT.US,D,20190507,000000,49.4608,49.4707,49.4408,49.4408,749085.73219548,0
+FLOT.US,D,20190508,000000,49.4608,49.4707,49.4508,49.4508,1049204.3369178,0
+FLOT.US,D,20190509,000000,49.4508,49.4608,49.4408,49.4408,1171300.1566604,0
+FLOT.US,D,20190510,000000,49.4408,49.4608,49.4408,49.4408,1492447.1395445,0
+FLOT.US,D,20190513,000000,49.4408,49.4608,49.4309,49.4309,1529996.37941,0
+FLOT.US,D,20190514,000000,49.4408,49.4807,49.4408,49.4608,986057.90985469,0
+FLOT.US,D,20190515,000000,49.4707,49.4807,49.4508,49.4508,1295630.6435012,0
+FLOT.US,D,20190516,000000,49.4608,49.4807,49.4508,49.4508,1386654.1406961,0
+FLOT.US,D,20190517,000000,49.4508,49.4707,49.4408,49.4608,1332412.2189498,0
+FLOT.US,D,20190520,000000,49.4608,49.4707,49.4408,49.4408,738839.82374194,0
+FLOT.US,D,20190521,000000,49.4508,49.4707,49.4508,49.4608,803581.86742017,0
+FLOT.US,D,20190522,000000,49.4608,49.4807,49.4508,49.4608,862279.05621396,0
+FLOT.US,D,20190523,000000,49.4608,49.4807,49.4608,49.4608,1425090.615745,0
+FLOT.US,D,20190524,000000,49.4707,49.4995,49.4707,49.4995,1050868.2796852,0
+FLOT.US,D,20190528,000000,49.4897,49.4995,49.4707,49.4807,1098597.1114447,0
+FLOT.US,D,20190529,000000,49.4897,49.4897,49.4707,49.4707,1459147.1834732,0
+FLOT.US,D,20190530,000000,49.4807,49.5284,49.4807,49.4995,1297455.3536857,0
+FLOT.US,D,20190531,000000,49.4995,49.5284,49.4995,49.5284,1318719.8589914,0
+FLOT.US,D,20190603,000000,49.5384,49.5563,49.5195,49.5284,1111149.0275378,0
+FLOT.US,D,20190604,000000,49.5284,49.5474,49.4995,49.5095,3030934.0481721,0
+FLOT.US,D,20190605,000000,49.5195,49.5284,49.4897,49.4897,3511555.2752835,0
+FLOT.US,D,20190606,000000,49.4995,49.5284,49.4995,49.5095,2513811.5837956,0
+FLOT.US,D,20190607,000000,49.5284,49.5474,49.5095,49.5195,1632012.3487519,0
+FLOT.US,D,20190610,000000,49.5195,49.5384,49.5195,49.5284,1212116.9942793,0
+FLOT.US,D,20190611,000000,49.5284,49.5474,49.5284,49.5284,597471.0050735,0
+FLOT.US,D,20190612,000000,49.5284,49.5474,49.5284,49.5384,677510.06849249,0
+FLOT.US,D,20190613,000000,49.5384,49.5563,49.5384,49.5563,771462.54706851,0
+FLOT.US,D,20190614,000000,49.5474,49.5762,49.5474,49.5762,3877164.4969702,0
+FLOT.US,D,20190617,000000,49.5762,49.5851,49.5663,49.5663,1267074.3310318,0
+FLOT.US,D,20190618,000000,49.5762,49.5762,49.5563,49.5563,3049638.3323598,0
+FLOT.US,D,20190619,000000,49.5563,49.5851,49.5474,49.5474,2095184.2823256,0
+FLOT.US,D,20190620,000000,49.5563,49.5851,49.5563,49.5663,1902804.9669953,0
+FLOT.US,D,20190621,000000,49.5762,49.5941,49.5762,49.5851,1362123.0424335,0
+FLOT.US,D,20190624,000000,49.5851,49.6041,49.5851,49.5851,1083949.1901506,0
+FLOT.US,D,20190625,000000,49.5941,49.624,49.5762,49.624,2456210.6278274,0
+FLOT.US,D,20190626,000000,49.6041,49.614,49.5941,49.5941,924317.19289519,0
+FLOT.US,D,20190627,000000,49.614,49.6438,49.6041,49.624,1397323.068416,0
+FLOT.US,D,20190628,000000,49.624,49.6438,49.619,49.634,944311.63560549,0
+FLOT.US,D,20190701,000000,49.6538,49.6538,49.634,49.634,1308209.6890959,0
+FLOT.US,D,20190702,000000,49.6438,49.6638,49.634,49.6438,1655703.43726,0
+FLOT.US,D,20190703,000000,49.6438,49.6837,49.6438,49.6538,802388.16934792,0
+FLOT.US,D,20190705,000000,49.6538,49.6837,49.6538,49.6638,739655.71838393,0
+FLOT.US,D,20190708,000000,49.6737,49.6737,49.6538,49.6638,1132671.7655073,0
+FLOT.US,D,20190709,000000,49.6638,49.6927,49.6638,49.6737,617361.95375902,0
+FLOT.US,D,20190710,000000,49.6737,49.6837,49.6688,49.6737,830598.83187038,0
+FLOT.US,D,20190711,000000,49.6837,49.6927,49.6737,49.6737,1326616.553562,0
+FLOT.US,D,20190712,000000,49.6837,49.7026,49.6837,49.6837,752132.27475026,0
+FLOT.US,D,20190715,000000,49.6927,49.7125,49.6927,49.7026,922364.8735733,0
+FLOT.US,D,20190716,000000,49.7026,49.7324,49.6847,49.7125,1438487.5655745,0
+FLOT.US,D,20190717,000000,49.7225,49.7424,49.7125,49.7324,1124858.4690343,0
+FLOT.US,D,20190718,000000,49.7324,49.7524,49.7225,49.7324,6949105.2892726,0
+FLOT.US,D,20190719,000000,49.7324,49.7623,49.7324,49.7574,2364684.7324539,0
+FLOT.US,D,20190722,000000,49.7524,49.7623,49.7524,49.7623,738744.36808802,0
+FLOT.US,D,20190723,000000,49.7723,49.7723,49.7524,49.7623,1184474.0416985,0
+FLOT.US,D,20190724,000000,49.7524,49.7623,49.7424,49.7524,1790527.0124582,0
+FLOT.US,D,20190725,000000,49.7524,49.7623,49.7524,49.7574,3255169.4272085,0
+FLOT.US,D,20190726,000000,49.7623,49.7822,49.7623,49.7723,810610.41793822,0
+FLOT.US,D,20190729,000000,49.7723,49.7822,49.7524,49.7524,1303975.477247,0
+FLOT.US,D,20190730,000000,49.7723,49.7822,49.7623,49.7623,2463159.7994332,0
+FLOT.US,D,20190731,000000,49.7723,49.7921,49.7623,49.7623,1771119.3708205,0
+FLOT.US,D,20190801,000000,49.7723,49.7921,49.7723,49.7723,1718844.8403413,0
+FLOT.US,D,20190802,000000,49.7723,49.7921,49.7723,49.7872,996947.89277315,0
+FLOT.US,D,20190805,000000,49.7822,49.7822,49.7524,49.7524,1381676.379543,0
+FLOT.US,D,20190806,000000,49.7623,49.7723,49.7524,49.7574,1487813.0187454,0
+FLOT.US,D,20190807,000000,49.7524,49.7822,49.7524,49.7524,3148346.5120942,0
+FLOT.US,D,20190808,000000,49.7723,49.7822,49.7623,49.7723,1050504.5434039,0
+FLOT.US,D,20190809,000000,49.7723,49.7822,49.7623,49.7623,1435133.5553344,0
+FLOT.US,D,20190812,000000,49.7623,49.7822,49.7623,49.7723,710305.61679249,0
+FLOT.US,D,20190813,000000,49.7822,49.7822,49.7623,49.7623,1239359.0331134,0
+FLOT.US,D,20190814,000000,49.7723,49.7921,49.7623,49.7723,1053238.5942916,0
+FLOT.US,D,20190815,000000,49.7723,49.7822,49.7623,49.7723,1168386.2472247,0
+FLOT.US,D,20190816,000000,49.7723,49.7921,49.7723,49.7773,1071934.8401086,0
+FLOT.US,D,20190819,000000,49.7822,49.7921,49.7723,49.7921,598096.99320398,0
+FLOT.US,D,20190820,000000,49.7921,49.8111,49.7921,49.8111,852372.76892914,0
+FLOT.US,D,20190821,000000,49.7921,49.8111,49.7921,49.7921,1230601.2280648,0
+FLOT.US,D,20190822,000000,49.8021,49.831,49.8021,49.8161,1180857.7796092,0
+FLOT.US,D,20190823,000000,49.8111,49.836,49.8111,49.826,1006990.8323626,0
+FLOT.US,D,20190826,000000,49.831,49.841,49.8111,49.8161,2407475.9949145,0
+FLOT.US,D,20190827,000000,49.8111,49.841,49.8111,49.8111,1791312.7632095,0
+FLOT.US,D,20190828,000000,49.831,49.8509,49.821,49.841,960552.15912559,0
+FLOT.US,D,20190829,000000,49.841,49.8708,49.831,49.8708,855544.91102855,0
+FLOT.US,D,20190830,000000,49.8608,49.8907,49.8608,49.8807,1231920.5256817,0
+FLOT.US,D,20190903,000000,49.8907,49.9007,49.8807,49.8907,1049020.4591845,0
+FLOT.US,D,20190904,000000,49.9106,49.9106,49.8907,49.9106,1162710.1526034,0
+FLOT.US,D,20190905,000000,49.9007,49.9305,49.9007,49.9007,1184317.2934669,0
+FLOT.US,D,20190906,000000,49.9007,49.9594,49.9007,49.9594,1336080.7304497,0
+FLOT.US,D,20190909,000000,49.9394,49.9494,49.9106,49.9106,978382.27048266,0
+FLOT.US,D,20190910,000000,49.9206,49.9594,49.9206,49.9494,1778869.3651229,0
+FLOT.US,D,20190911,000000,49.9394,49.9594,49.9305,49.9355,2088598.8470011,0
+FLOT.US,D,20190912,000000,49.9494,49.9693,49.9394,49.9594,644780.83675208,0
+FLOT.US,D,20190913,000000,49.9693,49.9893,49.9594,49.9793,881053.67614673,0
+FLOT.US,D,20190916,000000,49.9893,49.9991,49.9793,49.9943,1152167.8292245,0
+FLOT.US,D,20190917,000000,49.9893,49.9991,49.9693,49.9693,1623252.5341105,0
+FLOT.US,D,20190918,000000,49.9693,49.9893,49.9693,49.9893,714107.76620783,0
+FLOT.US,D,20190919,000000,49.9893,50.0091,49.9893,49.9991,607328.05733683,0
+FLOT.US,D,20190920,000000,50.0091,50.0091,49.9893,50.0091,749704.68675147,0
+FLOT.US,D,20190923,000000,50.0191,50.0191,49.9991,50.0091,573755.80145279,0
+FLOT.US,D,20190924,000000,49.9991,50.0191,49.9793,49.9991,3433781.0228536,0
+FLOT.US,D,20190925,000000,50.0091,50.0191,49.9991,50.0191,790361.76174956,0
+FLOT.US,D,20190926,000000,50.0091,50.038,50.0091,50.033,1601342.9495435,0
+FLOT.US,D,20190927,000000,50.028,50.038,50.0191,50.038,1088630.5363784,0
+FLOT.US,D,20190930,000000,50.038,50.048,50.028,50.038,1068773.750769,0
+FLOT.US,D,20191001,000000,50.0579,50.0579,50.028,50.048,1067947.8081635,0
+FLOT.US,D,20191002,000000,50.0579,50.0579,50.038,50.0579,1909607.438333,0
+FLOT.US,D,20191003,000000,50.048,50.0579,50.038,50.0579,1310354.9293183,0
+FLOT.US,D,20191004,000000,50.048,50.0579,50.038,50.048,822525.29314093,0
+FLOT.US,D,20191007,000000,50.0678,50.0678,50.038,50.048,2014134.3937714,0
+FLOT.US,D,20191008,000000,50.048,50.0678,50.048,50.048,871359.40089325,0
+FLOT.US,D,20191009,000000,50.0579,50.0778,50.048,50.0728,1190774.1148576,0
+FLOT.US,D,20191010,000000,50.0678,50.0877,50.0678,50.0778,1276888.1770518,0
+FLOT.US,D,20191011,000000,50.0877,50.0967,50.0678,50.0877,1159616.3846198,0
+FLOT.US,D,20191014,000000,50.0877,50.0967,50.0778,50.0967,542296.63230777,0
+FLOT.US,D,20191015,000000,50.1067,50.1067,50.0967,50.0967,802221.37315263,0
+FLOT.US,D,20191016,000000,50.1067,50.1166,50.0967,50.1067,930149.03095189,0
+FLOT.US,D,20191017,000000,50.1067,50.1256,50.1067,50.1166,808460.15373398,0
+FLOT.US,D,20191018,000000,50.1117,50.1356,50.1067,50.1067,920562.26890863,0
+FLOT.US,D,20191021,000000,50.1166,50.1454,50.1067,50.1356,1264903.9709005,0
+FLOT.US,D,20191022,000000,50.1454,50.1454,50.1256,50.1454,774558.3246448,0
+FLOT.US,D,20191023,000000,50.1454,50.1554,50.1356,50.1554,786306.40365223,0
+FLOT.US,D,20191024,000000,50.1554,50.1654,50.1554,50.1554,882386.03611627,0
+FLOT.US,D,20191025,000000,50.1654,50.1753,50.1454,50.1554,874040.19757404,0
+FLOT.US,D,20191028,000000,50.1554,50.1654,50.1554,50.1554,1345186.1950379,0
+FLOT.US,D,20191029,000000,50.1654,50.1753,50.1654,50.1753,1494634.5812139,0
+FLOT.US,D,20191030,000000,50.1853,50.1853,50.1654,50.1753,504056.09254854,0
+FLOT.US,D,20191031,000000,50.1753,50.1853,50.1654,50.1654,1450516.987562,0
+FLOT.US,D,20191101,000000,50.1853,50.2052,50.1654,50.1704,2773581.5860014,0
+FLOT.US,D,20191104,000000,50.1853,50.1953,50.1753,50.1853,2238080.3914569,0
+FLOT.US,D,20191105,000000,50.1753,50.1953,50.1753,50.1853,1544364.9673168,0
+FLOT.US,D,20191106,000000,50.2052,50.2151,50.1853,50.2151,1179057.1845373,0
+FLOT.US,D,20191107,000000,50.2151,50.2151,50.1953,50.2052,1423280.9775059,0
+FLOT.US,D,20191108,000000,50.2052,50.2251,50.2052,50.2151,777532.52186187,0
+FLOT.US,D,20191111,000000,50.2251,50.2251,50.2052,50.2151,695015.63062622,0
+FLOT.US,D,20191112,000000,50.2251,50.235,50.2052,50.2251,1774743.6712806,0
+FLOT.US,D,20191113,000000,50.2251,50.235,50.2151,50.2251,1123794.3896921,0
+FLOT.US,D,20191114,000000,50.2251,50.235,50.2251,50.235,1088683.7905854,0
+FLOT.US,D,20191115,000000,50.245,50.245,50.2251,50.245,1337947.6420812,0
+FLOT.US,D,20191118,000000,50.245,50.2649,50.245,50.2649,1358832.3343639,0
+FLOT.US,D,20191119,000000,50.2749,50.2749,50.255,50.2649,780052.55112552,0
+FLOT.US,D,20191120,000000,50.2749,50.2749,50.2251,50.2251,1436831.6611779,0
+FLOT.US,D,20191121,000000,50.235,50.2749,50.235,50.245,875340.40406015,0
+FLOT.US,D,20191122,000000,50.2649,50.2749,50.2649,50.2749,655901.92283267,0
+FLOT.US,D,20191125,000000,50.2848,50.2947,50.255,50.255,963771.5266538,0
+FLOT.US,D,20191126,000000,50.2749,50.3047,50.255,50.2749,1483400.9579413,0
+FLOT.US,D,20191127,000000,50.2848,50.3047,50.2749,50.3047,894041.67385885,0
+FLOT.US,D,20191129,000000,50.3047,50.3047,50.2749,50.2749,505382.42373994,0
+FLOT.US,D,20191202,000000,50.2848,50.3246,50.2848,50.3047,2207188.9322536,0
+FLOT.US,D,20191203,000000,50.3047,50.3147,50.2848,50.3047,2149457.3527591,0
+FLOT.US,D,20191204,000000,50.3047,50.3147,50.2947,50.3047,1708589.8887206,0
+FLOT.US,D,20191205,000000,50.3047,50.3197,50.3047,50.3047,716438.89375635,0
+FLOT.US,D,20191206,000000,50.3147,50.3246,50.3047,50.3047,854598.39286015,0
+FLOT.US,D,20191209,000000,50.3047,50.3246,50.3047,50.3147,502182.14734252,0
+FLOT.US,D,20191210,000000,50.3147,50.3346,50.3147,50.3246,2407447.8606164,0
+FLOT.US,D,20191211,000000,50.3346,50.3416,50.3047,50.3147,1956596.7399737,0
+FLOT.US,D,20191212,000000,50.3246,50.3346,50.3147,50.3147,1389822.2636101,0
+FLOT.US,D,20191213,000000,50.3346,50.3446,50.3246,50.3446,996563.05576837,0
+FLOT.US,D,20191216,000000,50.3544,50.3544,50.3246,50.3346,699461.85450647,0
+FLOT.US,D,20191217,000000,50.3544,50.3544,50.3346,50.3544,892974.58012758,0
+FLOT.US,D,20191218,000000,50.3644,50.3644,50.3446,50.3446,649585.77293182,0
+FLOT.US,D,20191219,000000,50.3446,50.3843,50.3446,50.3843,1061228.7349234,0
+FLOT.US,D,20191220,000000,50.3544,50.3843,50.3476,50.3744,909992.8160281,0
+FLOT.US,D,20191223,000000,50.3843,50.3843,50.3544,50.3843,2575260.9098116,0
+FLOT.US,D,20191224,000000,50.3843,50.3843,50.3744,50.3744,317467.41862434,0
+FLOT.US,D,20191226,000000,50.3943,50.4142,50.3843,50.4142,676212.87639546,0
+FLOT.US,D,20191227,000000,50.4043,50.4092,50.3843,50.3943,882189.09603027,0
+FLOT.US,D,20191230,000000,50.4142,50.4142,50.3943,50.3943,828601.29671242,0
+FLOT.US,D,20191231,000000,50.3943,50.4142,50.3843,50.4043,840355.40449799,0
+FLOT.US,D,20200102,000000,50.3943,50.4242,50.3943,50.4142,1174919.4331387,0
+FLOT.US,D,20200103,000000,50.4242,50.454,50.4242,50.454,1185026.679695,0
+FLOT.US,D,20200106,000000,50.444,50.454,50.4341,50.4341,928555.42392951,0
+FLOT.US,D,20200107,000000,50.444,50.454,50.444,50.444,788129.10424404,0
+FLOT.US,D,20200108,000000,50.454,50.464,50.444,50.444,954379.69510382,0
+FLOT.US,D,20200109,000000,50.454,50.4739,50.454,50.454,859627.39862754,0
+FLOT.US,D,20200110,000000,50.4739,50.4839,50.464,50.464,789336.8694653,0
+FLOT.US,D,20200113,000000,50.4839,50.4839,50.464,50.4739,1244617.1324502,0
+FLOT.US,D,20200114,000000,50.4739,50.4839,50.464,50.464,870089.33829785,0
+FLOT.US,D,20200115,000000,50.4839,50.5037,50.4739,50.5037,1912762.4988944,0
+FLOT.US,D,20200116,000000,50.5037,50.5137,50.4939,50.4939,1699342.747846,0
+FLOT.US,D,20200117,000000,50.5037,50.5137,50.4939,50.5037,1377936.5275018,0
+FLOT.US,D,20200121,000000,50.5137,50.5237,50.5037,50.5037,1123058.8787587,0
+FLOT.US,D,20200122,000000,50.5137,50.5237,50.5037,50.5137,3044834.4009765,0
+FLOT.US,D,20200123,000000,50.5336,50.5436,50.5137,50.5237,1096486.0342984,0
+FLOT.US,D,20200124,000000,50.5536,50.5536,50.5137,50.5336,2883159.6527271,0
+FLOT.US,D,20200127,000000,50.5336,50.5436,50.5237,50.5336,1073010.977007,0
+FLOT.US,D,20200128,000000,50.5336,50.5436,50.5237,50.5237,904975.86781701,0
+FLOT.US,D,20200129,000000,50.5436,50.5436,50.5237,50.5237,1623490.6708471,0
+FLOT.US,D,20200130,000000,50.5336,50.5536,50.5237,50.5336,719261.36672349,0
+FLOT.US,D,20200131,000000,50.5436,50.5734,50.5336,50.5536,977691.97538533,0
+FLOT.US,D,20200203,000000,50.464,50.4839,50.454,50.4839,832476.79626183,0
+FLOT.US,D,20200204,000000,50.4939,50.5037,50.4839,50.4839,1101912.9394232,0
+FLOT.US,D,20200205,000000,50.4939,50.5336,50.4739,50.5336,5522254.2703099,0
+FLOT.US,D,20200206,000000,50.5336,50.5436,50.5137,50.5336,860636.21417007,0
+FLOT.US,D,20200207,000000,50.5237,50.5237,50.5087,50.5237,1254551.5540331,0
+FLOT.US,D,20200210,000000,50.5237,50.5536,50.5237,50.5436,657994.91364454,0
+FLOT.US,D,20200211,000000,50.5436,50.5536,50.5436,50.5436,707340.46274263,0
+FLOT.US,D,20200212,000000,50.5536,50.5635,50.5436,50.5635,694083.17960682,0
+FLOT.US,D,20200213,000000,50.5635,50.5734,50.5137,50.5137,3469734.6461039,0
+FLOT.US,D,20200214,000000,50.5237,50.5635,50.5237,50.5536,900562.80221654,0
+FLOT.US,D,20200218,000000,50.5536,50.5635,50.5436,50.5436,827709.03754731,0
+FLOT.US,D,20200219,000000,50.5436,50.5734,50.5436,50.5734,853716.18165861,0
+FLOT.US,D,20200220,000000,50.5635,50.5834,50.5635,50.5635,926150.94624692,0
+FLOT.US,D,20200221,000000,50.5734,50.5834,50.5635,50.5734,639816.13795155,0
+FLOT.US,D,20200224,000000,50.5635,50.5734,50.5436,50.5635,998590.73481704,0
+FLOT.US,D,20200225,000000,50.5734,50.5834,50.5436,50.5635,1656802.6844747,0
+FLOT.US,D,20200226,000000,50.5635,50.5635,50.5336,50.5336,1255410.6549184,0
+FLOT.US,D,20200227,000000,50.5336,50.5436,50.4739,50.5037,2996785.0391791,0
+FLOT.US,D,20200228,000000,50.464,50.4839,50.4043,50.4341,2711922.2575469,0
+FLOT.US,D,20200302,000000,50.2251,50.3943,50.2251,50.3744,2412360.3100064,0
+FLOT.US,D,20200303,000000,50.3147,50.3843,50.3047,50.3346,2947674.6124285,0
+FLOT.US,D,20200304,000000,50.3246,50.3644,50.2848,50.3644,1932185.2124775,0
+FLOT.US,D,20200305,000000,50.3346,50.4341,50.3246,50.3446,2614788.5937042,0
+FLOT.US,D,20200306,000000,50.3346,50.3943,50.1554,50.3943,3349693.6349117,0
+FLOT.US,D,20200309,000000,50.0967,50.1803,47.1051,49.0109,5111894.4332664,0
+FLOT.US,D,20200310,000000,49.5991,49.7882,49.5802,49.6091,5504147.8399547,0
+FLOT.US,D,20200311,000000,49.3125,49.5991,49.0009,49.0009,3028146.7430774,0
+FLOT.US,D,20200312,000000,48.5442,48.9921,44.611,45.654,7792342.4497228,0
+FLOT.US,D,20200313,000000,47.0165,47.7907,46.7587,47.7012,3333988.6678499,0
+FLOT.US,D,20200316,000000,46.1496,47.0165,45.4948,46.1695,3468913.7274801,0
+FLOT.US,D,20200317,000000,45.6242,47.115,45.6242,46.7985,3439617.884892,0
+FLOT.US,D,20200318,000000,45.9606,46.0511,42.4046,44.0019,4677518.9584913,0
+FLOT.US,D,20200319,000000,42.8614,44.0507,42.8614,43.6556,4657990.7412907,0
+FLOT.US,D,20200320,000000,43.3869,45.4152,43.3869,44.7793,2952304.7140421,0
+FLOT.US,D,20200323,000000,44.4328,46.0701,43.8835,45.5396,2116167.4446514,0
+FLOT.US,D,20200324,000000,45.3356,48.1332,45.2867,47.324,4765973.1914012,0
+FLOT.US,D,20200325,000000,46.9568,47.7709,46.8184,47.5519,2869288.439017,0
+FLOT.US,D,20200326,000000,47.4723,47.741,47.3568,47.5917,1852198.3984691,0
+FLOT.US,D,20200327,000000,47.3141,47.542,47.1947,47.542,1530589.2092606,0
+FLOT.US,D,20200330,000000,47.5121,47.8803,47.3867,47.8704,1937866.3310807,0
+FLOT.US,D,20200331,000000,47.741,48.356,47.741,48.2476,17514248.598227,0
+FLOT.US,D,20200401,000000,48.2675,48.4805,48.1829,48.3362,3035091.8954978,0
+FLOT.US,D,20200402,000000,48.1879,48.7741,48.1879,48.4556,3191405.0503858,0
+FLOT.US,D,20200403,000000,48.4655,48.6945,48.4258,48.5949,2179454.5432044,0
+FLOT.US,D,20200406,000000,48.7044,48.8636,48.6546,48.6546,1243908.7510185,0
+FLOT.US,D,20200407,000000,48.784,48.9731,48.784,48.9333,1479178.8036487,0
+FLOT.US,D,20200408,000000,48.9035,49.0318,48.9035,48.9134,3522038.3156774,0
+FLOT.US,D,20200409,000000,48.9134,49.2846,48.9134,49.1284,4830675.0432251,0
+FLOT.US,D,20200413,000000,49.1095,49.2747,49.0318,49.2747,2078208.2478721,0
+FLOT.US,D,20200414,000000,49.2458,49.3045,49.1871,49.2458,1528504.2568196,0
+FLOT.US,D,20200415,000000,49.2945,49.3662,49.1482,49.3444,1708741.6129705,0
+FLOT.US,D,20200416,000000,49.3045,49.3742,49.2747,49.3742,1231193.0531191,0
+FLOT.US,D,20200417,000000,49.3742,49.4538,49.1284,49.4339,2490665.0949131,0
+FLOT.US,D,20200420,000000,49.3941,49.4438,49.3742,49.4041,902548.27981821,0
+FLOT.US,D,20200421,000000,49.2458,49.4737,49.2458,49.4538,1205422.0361518,0
+FLOT.US,D,20200422,000000,49.4041,49.4538,49.3344,49.3444,3058940.737034,0
+FLOT.US,D,20200423,000000,49.3145,49.4339,49.3145,49.4339,3361450.7570863,0
+FLOT.US,D,20200424,000000,49.3941,49.4837,49.3712,49.4538,1944519.0877611,0
+FLOT.US,D,20200427,000000,49.4638,49.5334,49.4438,49.4638,3851047.830056,0
+FLOT.US,D,20200428,000000,49.5035,49.5035,49.4538,49.4837,2782286.1368431,0
+FLOT.US,D,20200429,000000,49.4837,49.5424,49.4837,49.5235,865433.11197896,0
+FLOT.US,D,20200430,000000,49.5424,49.5822,49.4737,49.5822,985227.94806372,0
+FLOT.US,D,20200501,000000,49.5424,49.5424,49.4339,49.4638,2174369.2688411,0
+FLOT.US,D,20200504,000000,49.5035,49.5354,49.4737,49.5035,554657.63709303,0
+FLOT.US,D,20200505,000000,49.4937,49.5334,49.4837,49.5135,1463665.7526911,0
+FLOT.US,D,20200506,000000,49.5135,49.5235,49.4837,49.5135,1884307.6708571,0
+FLOT.US,D,20200507,000000,49.4937,49.5623,49.4937,49.5135,3488062.1316578,0
+FLOT.US,D,20200508,000000,49.5524,49.5722,49.5334,49.5722,606840.73110363,0
+FLOT.US,D,20200511,000000,49.5424,49.5822,49.5424,49.5772,453580.14754869,0
+FLOT.US,D,20200512,000000,49.5822,49.6518,49.5822,49.6121,685989.54495022,0
+FLOT.US,D,20200513,000000,49.6021,49.6618,49.6021,49.6419,508231.02141238,0
+FLOT.US,D,20200514,000000,49.637,49.6518,49.622,49.632,737362.77309698,0
+FLOT.US,D,20200515,000000,49.632,49.6718,49.632,49.6518,595384.04303976,0
+FLOT.US,D,20200518,000000,49.6468,49.6917,49.6468,49.6817,602092.06351989,0
+FLOT.US,D,20200519,000000,49.7017,49.7017,49.6817,49.7017,625665.59085425,0
+FLOT.US,D,20200520,000000,49.6917,49.7613,49.6917,49.7613,865823.97776189,0
+FLOT.US,D,20200521,000000,49.6917,49.7713,49.6917,49.7713,1153015.8773498,0
+FLOT.US,D,20200522,000000,49.7911,49.7911,49.7215,49.7613,661052.50895925,0
+FLOT.US,D,20200526,000000,49.7613,49.7911,49.7613,49.7813,603101.8838588,0
+FLOT.US,D,20200527,000000,49.7813,49.821,49.7713,49.821,457732.97089266,0
+FLOT.US,D,20200528,000000,49.8608,49.8708,49.8011,49.8708,741757.75236302,0
+FLOT.US,D,20200529,000000,49.841,49.9007,49.831,49.8608,1008611.5688866,0
+FLOT.US,D,20200601,000000,49.8011,49.9106,49.7813,49.841,530397.83384677,0
+FLOT.US,D,20200602,000000,49.8708,49.8807,49.821,49.8807,381284.04485765,0
+FLOT.US,D,20200603,000000,49.8708,49.9206,49.821,49.821,1768812.3583845,0
+FLOT.US,D,20200604,000000,49.8509,49.9106,49.841,49.9106,843051.27312414,0
+FLOT.US,D,20200605,000000,49.9305,50.0001,49.9106,49.9703,895266.52061817,0
+FLOT.US,D,20200608,000000,49.9903,50.0001,49.9604,49.9903,761385.44440297,0
+FLOT.US,D,20200609,000000,49.9803,50.0201,49.9803,49.9803,698612.8015847,0
+FLOT.US,D,20200610,000000,50.0201,50.0201,49.9803,50.0101,447734.24234297,0
+FLOT.US,D,20200611,000000,50.0001,50.0161,49.9106,49.9305,766236.60121514,0
+FLOT.US,D,20200612,000000,49.9206,49.9783,49.9106,49.9106,589207.55983256,0
+FLOT.US,D,20200615,000000,49.8708,50.0101,49.831,49.9953,550489.74180371,0
+FLOT.US,D,20200616,000000,49.9903,50.0201,49.9803,49.9903,719888.35965033,0
+FLOT.US,D,20200617,000000,50.04,50.0718,50.0001,50.03,622003.10813255,0
+FLOT.US,D,20200618,000000,50.03,50.0649,50.0101,50.05,560616.07949075,0
+FLOT.US,D,20200619,000000,50.0798,50.0798,50.05,50.0798,528586.18601488,0
+FLOT.US,D,20200622,000000,50.0698,50.0798,50.05,50.05,336598.74126387,0
+FLOT.US,D,20200623,000000,50.0599,50.0897,50.0599,50.0698,434865.81539736,0
+FLOT.US,D,20200624,000000,50.0897,50.1494,50.0698,50.1494,686057.87110251,0
+FLOT.US,D,20200625,000000,50.1395,50.1395,50.0798,50.1395,530339.55565806,0
+FLOT.US,D,20200626,000000,50.1097,50.1594,50.0997,50.1296,686586.39398635,0
+FLOT.US,D,20200629,000000,50.1296,50.1594,50.1097,50.1594,629172.3301406,0
+FLOT.US,D,20200630,000000,50.1395,50.1694,50.1296,50.1694,599835.29090181,0
+FLOT.US,D,20200701,000000,50.1594,50.1793,50.1395,50.1694,983864.4394071,0
+FLOT.US,D,20200702,000000,50.1793,50.1793,50.1494,50.1694,572018.50855133,0
+FLOT.US,D,20200706,000000,50.1694,50.1793,50.1196,50.1196,612113.90238579,0
+FLOT.US,D,20200707,000000,50.1196,50.1494,50.1196,50.1296,386347.21370117,0
+FLOT.US,D,20200708,000000,50.1395,50.1893,50.1395,50.1694,432272.43599963,0
+FLOT.US,D,20200709,000000,50.1594,50.1993,50.1494,50.1494,424725.41056132,0
+FLOT.US,D,20200710,000000,50.1594,50.1694,50.1196,50.1196,774770.33667615,0
+FLOT.US,D,20200713,000000,50.1296,50.1793,50.1246,50.1395,426585.28861834,0
+FLOT.US,D,20200714,000000,50.1444,50.1694,50.1395,50.1395,271462.81741366,0
+FLOT.US,D,20200715,000000,50.1544,50.1993,50.1544,50.1594,380216.95112639,0
+FLOT.US,D,20200716,000000,50.1694,50.2092,50.1694,50.1993,769263.04784279,0
+FLOT.US,D,20200717,000000,50.1993,50.2191,50.1893,50.1893,579303.28214044,0
+FLOT.US,D,20200720,000000,50.1993,50.2092,50.1893,50.1893,477817.84527511,0
+FLOT.US,D,20200721,000000,50.1993,50.2191,50.1893,50.1893,893534.2516985,0
+FLOT.US,D,20200722,000000,50.2092,50.239,50.2092,50.2291,315063.9457381,0
+FLOT.US,D,20200723,000000,50.2291,50.244,50.2191,50.2191,356111.88651911,0
+FLOT.US,D,20200724,000000,50.2191,50.259,50.2191,50.2291,349985.64312976,0
+FLOT.US,D,20200727,000000,50.239,50.249,50.2291,50.2291,503514.50731205,0
+FLOT.US,D,20200728,000000,50.239,50.259,50.2191,50.239,623487.19235201,0
+FLOT.US,D,20200729,000000,50.239,50.259,50.2291,50.2291,624362.36997907,0
+FLOT.US,D,20200730,000000,50.239,50.2689,50.2291,50.249,457368.22981503,0
+FLOT.US,D,20200731,000000,50.259,50.2888,50.259,50.2888,454603.03024024,0
+FLOT.US,D,20200803,000000,50.2689,50.2689,50.2191,50.2291,434515.14146873,0
+FLOT.US,D,20200804,000000,50.2291,50.249,50.2291,50.249,906745.31420189,0
+FLOT.US,D,20200805,000000,50.239,50.2888,50.2301,50.2888,3634265.0256003,0
+FLOT.US,D,20200806,000000,50.2689,50.2888,50.254,50.2888,906760.38614725,0
+FLOT.US,D,20200807,000000,50.2689,50.2987,50.249,50.2888,686881.80411535,0
+FLOT.US,D,20200810,000000,50.2789,50.2888,50.259,50.2689,579290.2197878,0
+FLOT.US,D,20200811,000000,50.2689,50.2888,50.259,50.2789,450585.85440448,0
+FLOT.US,D,20200812,000000,50.2689,50.2789,50.249,50.2789,1359059.4183406,0
+FLOT.US,D,20200813,000000,50.2689,50.2888,50.239,50.239,1303241.9759064,0
+FLOT.US,D,20200814,000000,50.239,50.259,50.239,50.239,1447138.8622092,0
+FLOT.US,D,20200817,000000,50.259,50.2789,50.249,50.2689,760604.7176335,0
+FLOT.US,D,20200818,000000,50.259,50.2987,50.259,50.2789,300963.63845866,0
+FLOT.US,D,20200819,000000,50.2888,50.3187,50.2689,50.2789,377907.92909774,0
+FLOT.US,D,20200820,000000,50.2888,50.2987,50.2689,50.2838,398767.50147151,0
+FLOT.US,D,20200821,000000,50.2838,50.2987,50.2789,50.2789,293023.73764472,0
+FLOT.US,D,20200824,000000,50.2789,50.2987,50.2789,50.2987,314169.67698027,0
+FLOT.US,D,20200825,000000,50.2888,50.3087,50.2888,50.2888,379894.41149576,0
+FLOT.US,D,20200826,000000,50.2987,50.3286,50.2888,50.2888,717505.9874876,0
+FLOT.US,D,20200827,000000,50.2888,50.3187,50.2789,50.2937,688040.33431511,0
+FLOT.US,D,20200828,000000,50.2987,50.3386,50.2987,50.3236,598308.00043898,0
+FLOT.US,D,20200831,000000,50.3386,50.3584,50.3087,50.3087,859139.06759797,0
+FLOT.US,D,20200901,000000,50.2987,50.3087,50.2789,50.3087,656877.58009542,0
+FLOT.US,D,20200902,000000,50.3087,50.3187,50.2987,50.3087,525057.34120868,0
+FLOT.US,D,20200903,000000,50.3187,50.3187,50.2789,50.2789,1043230.8225747,0
+FLOT.US,D,20200904,000000,50.2987,50.3087,50.2789,50.2789,430739.11675867,0
+FLOT.US,D,20200908,000000,50.2987,50.3286,50.2888,50.3087,431828.31600979,0
+FLOT.US,D,20200909,000000,50.3087,50.3286,50.2888,50.2987,479600.35401263,0
+FLOT.US,D,20200910,000000,50.2888,50.3286,50.2888,50.3087,306620.64194924,0
+FLOT.US,D,20200911,000000,50.3087,50.3286,50.2987,50.3187,661007.29312318,0
+FLOT.US,D,20200914,000000,50.3286,50.3286,50.3087,50.3286,453902.68717933,0
+FLOT.US,D,20200915,000000,50.3286,50.3386,50.3087,50.3386,476176.00802758,0
+FLOT.US,D,20200916,000000,50.3286,50.3486,50.3107,50.3486,776936.6776221,0
+FLOT.US,D,20200917,000000,50.3187,50.3486,50.3187,50.3486,787476.99140827,0
+FLOT.US,D,20200918,000000,50.3286,50.3486,50.3187,50.3486,738785.56473866,0
+FLOT.US,D,20200921,000000,50.3286,50.3486,50.3286,50.3486,682476.77688574,0
+FLOT.US,D,20200922,000000,50.3286,50.3486,50.3187,50.3486,758067.60683177,0
+FLOT.US,D,20200923,000000,50.3286,50.3386,50.3187,50.3286,391822.34905111,0
+FLOT.US,D,20200924,000000,50.3286,50.3286,50.2789,50.3286,641240.93918594,0
+FLOT.US,D,20200925,000000,50.2987,50.3087,50.2789,50.3087,351977.14950957,0
+FLOT.US,D,20200928,000000,50.2789,50.3187,50.2789,50.3187,354342.44013423,0
+FLOT.US,D,20200929,000000,50.3187,50.3286,50.3087,50.3286,383765.89185973,0
+FLOT.US,D,20200930,000000,50.2987,50.3386,50.2888,50.3386,357223.19129009,0
+FLOT.US,D,20201001,000000,50.3187,50.3486,50.2888,50.3386,498105.68852168,0
+FLOT.US,D,20201002,000000,50.3187,50.3286,50.3037,50.3286,529396.05187872,0
+FLOT.US,D,20201005,000000,50.3187,50.3684,50.2987,50.3684,738537.38003845,0
+FLOT.US,D,20201006,000000,50.3386,50.3584,50.3187,50.3584,460490.13209659,0
+FLOT.US,D,20201007,000000,50.3386,50.3486,50.3187,50.3486,714850.31071574,0
+FLOT.US,D,20201008,000000,50.3286,50.3486,50.2987,50.3486,974156.09700463,0
+FLOT.US,D,20201009,000000,50.3486,50.3584,50.3087,50.3386,696142.00734255,0
+FLOT.US,D,20201012,000000,50.3187,50.3584,50.3087,50.3486,655578.37840567,0
+FLOT.US,D,20201013,000000,50.3486,50.3584,50.3286,50.3584,524710.68646548,0
+FLOT.US,D,20201014,000000,50.3386,50.3386,50.3286,50.3386,558261.84162602,0
+FLOT.US,D,20201015,000000,50.3187,50.3386,50.3187,50.3187,485567.83957756,0
+FLOT.US,D,20201016,000000,50.3187,50.3386,50.3087,50.3236,775743.9843462,0
+FLOT.US,D,20201019,000000,50.3187,50.3286,50.3187,50.3187,503431.10921441,0
+FLOT.US,D,20201020,000000,50.3236,50.3784,50.3187,50.3286,647691.73179865,0
+FLOT.US,D,20201021,000000,50.3386,50.3386,50.3236,50.3386,309811.87517945,0
+FLOT.US,D,20201022,000000,50.3286,50.3386,50.3187,50.3286,727477.58653565,0
+FLOT.US,D,20201023,000000,50.3286,50.3386,50.3187,50.3386,651604.40881326,0
+FLOT.US,D,20201026,000000,50.3187,50.3286,50.3187,50.3286,531439.8076691,0
+FLOT.US,D,20201027,000000,50.3187,50.3286,50.3187,50.3286,570981.55871079,0
+FLOT.US,D,20201028,000000,50.3187,50.3684,50.3187,50.3286,488592.27661249,0
+FLOT.US,D,20201029,000000,50.3087,50.3286,50.3087,50.3236,354135.45208466,0
+FLOT.US,D,20201030,000000,50.3187,50.3386,50.3187,50.3286,366257.31533694,0
+FLOT.US,D,20201102,000000,50.2888,50.3584,50.2789,50.2987,3069145.448837,0
+FLOT.US,D,20201103,000000,50.2888,50.3187,50.2888,50.3087,590451.49772267,0
+FLOT.US,D,20201104,000000,50.2987,50.3187,50.2987,50.3187,1502982.4293489,0
+FLOT.US,D,20201105,000000,50.3087,50.3386,50.3087,50.3187,762885.60536415,0
+FLOT.US,D,20201106,000000,50.3087,50.3386,50.3087,50.3087,500250.92874413,0
+FLOT.US,D,20201109,000000,50.3187,50.3684,50.3187,50.3584,990314.22722345,0
+FLOT.US,D,20201110,000000,50.3684,50.3784,50.3386,50.3486,423700.51827705,0
+FLOT.US,D,20201111,000000,50.3386,50.3584,50.3286,50.3286,493470.5629263,0
+FLOT.US,D,20201112,000000,50.3286,50.3584,50.3087,50.3386,1099954.5913232,0
+FLOT.US,D,20201113,000000,50.3386,50.3584,50.3386,50.3386,446201.92789837,0
+FLOT.US,D,20201116,000000,50.3386,50.3584,50.3386,50.3584,351661.64345344,0
+FLOT.US,D,20201117,000000,50.3486,50.3584,50.3286,50.3486,264315.70092548,0
+FLOT.US,D,20201118,000000,50.3386,50.3584,50.3386,50.3584,397180.92802363,0
+FLOT.US,D,20201119,000000,50.3584,50.3584,50.3486,50.3584,293534.17419413,0
+FLOT.US,D,20201120,000000,50.3684,50.3684,50.3584,50.3684,333815.45535466,0
+FLOT.US,D,20201123,000000,50.3784,50.3983,50.3486,50.3534,521871.13196026,0
+FLOT.US,D,20201124,000000,50.3784,50.3883,50.3584,50.3883,561790.68643222,0
+FLOT.US,D,20201125,000000,50.3684,50.3883,50.3584,50.3883,361164.00260271,0
+FLOT.US,D,20201127,000000,50.3784,50.3784,50.3584,50.3684,278494.38232078,0
+FLOT.US,D,20201130,000000,50.3684,50.3883,50.3684,50.3883,396296.70722936,0
+FLOT.US,D,20201201,000000,50.3584,50.3784,50.3584,50.3784,708439.70995733,0
+FLOT.US,D,20201202,000000,50.3684,50.3784,50.3584,50.3684,413464.65778709,0
+FLOT.US,D,20201203,000000,50.3684,50.3784,50.3584,50.3634,1350743.7236891,0
+FLOT.US,D,20201204,000000,50.3584,50.3784,50.3525,50.3634,277381.06795709,0
+FLOT.US,D,20201207,000000,50.3486,50.3883,50.3486,50.3684,686567.30285557,0
+FLOT.US,D,20201208,000000,50.3883,50.3883,50.3534,50.3684,487856.76567908,0
+FLOT.US,D,20201209,000000,50.3784,50.3784,50.3386,50.3486,710196.09398957,0
+FLOT.US,D,20201210,000000,50.3386,50.3684,50.3386,50.3486,1243193.3360122,0
+FLOT.US,D,20201211,000000,50.3486,50.3684,50.3486,50.3634,804181.73084537,0
+FLOT.US,D,20201214,000000,50.3584,50.3784,50.3584,50.3784,707765.4916017,0
+FLOT.US,D,20201215,000000,50.3584,50.3983,50.3584,50.3933,457870.62799359,0
+FLOT.US,D,20201216,000000,50.3883,50.3983,50.3684,50.3684,388867.24296482,0
+FLOT.US,D,20201217,000000,50.3584,50.3883,50.3584,50.3684,472636.11046144,0
+FLOT.US,D,20201218,000000,50.3684,50.3784,50.3584,50.3684,422879.59965329,0
+FLOT.US,D,20201221,000000,50.3584,50.3784,50.3584,50.3684,526375.63402922,0
+FLOT.US,D,20201222,000000,50.3684,50.3983,50.3614,50.3883,357632.14340744,0
+FLOT.US,D,20201223,000000,50.3684,50.3983,50.3684,50.3883,309286.36668467,0
+FLOT.US,D,20201224,000000,50.3784,50.3983,50.3784,50.3983,435227.54208592,0
+FLOT.US,D,20201228,000000,50.3883,50.4182,50.3784,50.3883,583447.0623172,0
+FLOT.US,D,20201229,000000,50.3883,50.3983,50.3784,50.3883,437231.10602201,0
+FLOT.US,D,20201230,000000,50.3883,50.4083,50.3784,50.3883,356281.69710347,0
+FLOT.US,D,20201231,000000,50.3883,50.4083,50.3784,50.3784,342989.24609515,0
+FLOT.US,D,20210104,000000,50.3883,50.3983,50.3784,50.3983,700100.90498959,0
+FLOT.US,D,20210105,000000,50.3983,50.4182,50.3883,50.4083,607852.56103525,0
+FLOT.US,D,20210106,000000,50.4083,50.4281,50.3983,50.3983,2018436.9317726,0
+FLOT.US,D,20210107,000000,50.3983,50.4281,50.3983,50.4281,713125.07537057,0
+FLOT.US,D,20210108,000000,50.4083,50.448,50.4083,50.4381,891746.71897919,0
+FLOT.US,D,20210111,000000,50.448,50.448,50.4281,50.4381,420049.08831528,0
+FLOT.US,D,20210112,000000,50.4381,50.448,50.4281,50.4381,565265.27223514,0
+FLOT.US,D,20210113,000000,50.4281,50.448,50.4281,50.448,679250.37578303,0
+FLOT.US,D,20210114,000000,50.4381,50.4879,50.4281,50.4729,2181836.9153672,0
+FLOT.US,D,20210115,000000,50.458,50.4679,50.448,50.458,937288.10906923,0
+FLOT.US,D,20210119,000000,50.448,50.4779,50.448,50.4679,3235257.3777995,0
+FLOT.US,D,20210120,000000,50.458,50.4929,50.458,50.4879,1367613.2497288,0
+FLOT.US,D,20210121,000000,50.4779,50.4879,50.458,50.4679,1877110.3145511,0
+FLOT.US,D,20210122,000000,50.4679,50.4779,50.458,50.458,628104.23161298,0
+FLOT.US,D,20210125,000000,50.463,50.4779,50.458,50.4679,643368.09307396,0
+FLOT.US,D,20210126,000000,50.4779,50.4779,50.4679,50.4679,726991.26509881,0
+FLOT.US,D,20210127,000000,50.458,50.4879,50.458,50.4779,430402.50997904,0
+FLOT.US,D,20210128,000000,50.4779,50.4879,50.458,50.458,909426.11088269,0
+FLOT.US,D,20210129,000000,50.4779,50.4977,50.4679,50.4977,1072693.4613582,0
+FLOT.US,D,20210201,000000,50.4779,50.5077,50.46,50.4779,899791.11861427,0
+FLOT.US,D,20210202,000000,50.4679,50.4977,50.4679,50.4829,808549.58060977,0
+FLOT.US,D,20210203,000000,50.4779,50.4977,50.4779,50.4779,612710.75142192,0
+FLOT.US,D,20210204,000000,50.4779,50.4879,50.4779,50.4829,408467.80550314,0
+FLOT.US,D,20210205,000000,50.4879,50.4879,50.4679,50.4879,562000.68887086,0
+FLOT.US,D,20210208,000000,50.4879,50.4879,50.4779,50.4779,595394.09100334,0
+FLOT.US,D,20210209,000000,50.4779,50.4879,50.4679,50.4779,714780.9797671,0
+FLOT.US,D,20210210,000000,50.4879,50.4977,50.4779,50.4879,1484619.7759225,0
+FLOT.US,D,20210211,000000,50.4879,50.4879,50.4679,50.4879,1547234.6657127,0
+FLOT.US,D,20210212,000000,50.4679,50.4779,50.4679,50.4679,702313.46656797,0
+FLOT.US,D,20210216,000000,50.4779,50.4879,50.4779,50.4779,1188133.5100312,0
+FLOT.US,D,20210217,000000,50.4879,50.4879,50.448,50.448,905590.80318756,0
+FLOT.US,D,20210218,000000,50.4679,50.4879,50.458,50.4779,527933.06838275,0
+FLOT.US,D,20210219,000000,50.4879,50.4879,50.4679,50.4829,828261.67554372,0
+FLOT.US,D,20210222,000000,50.448,50.4977,50.448,50.4879,3466980.4992891,0
+FLOT.US,D,20210223,000000,50.4879,50.5077,50.4779,50.5077,620650.65223588,0
+FLOT.US,D,20210224,000000,50.4879,50.4977,50.4679,50.4977,1057277.8756472,0
+FLOT.US,D,20210225,000000,50.4779,50.4977,50.4679,50.4929,777711.37561344,0
+FLOT.US,D,20210226,000000,50.4879,50.5077,50.4779,50.5077,853340.38782104,0
+FLOT.US,D,20210301,000000,50.4977,50.4977,50.4679,50.4679,805957.20600839,0
+FLOT.US,D,20210302,000000,50.4679,50.4977,50.458,50.4729,919813.69562258,0
+FLOT.US,D,20210303,000000,50.458,50.4879,50.448,50.448,890387.229508,0
+FLOT.US,D,20210304,000000,50.4679,50.4779,50.4381,50.448,1164921.7093854,0
+FLOT.US,D,20210305,000000,50.4381,50.4779,50.4381,50.458,873580.00084248,0
+FLOT.US,D,20210308,000000,50.458,50.4779,50.4281,50.4281,867390.45528263,0
+FLOT.US,D,20210309,000000,50.4381,50.458,50.4281,50.4381,754677.42392286,0
+FLOT.US,D,20210310,000000,50.4182,50.4679,50.4182,50.458,1211749.2388126,0
+FLOT.US,D,20210311,000000,50.4679,50.4679,50.448,50.448,993760.67872836,0
+FLOT.US,D,20210312,000000,50.458,50.458,50.4281,50.4281,525451.22138067,0
+FLOT.US,D,20210315,000000,50.4281,50.458,50.4182,50.4381,698218.92141272,0
+FLOT.US,D,20210316,000000,50.448,50.458,50.4381,50.4381,726449.67986232,0
+FLOT.US,D,20210317,000000,50.448,50.458,50.4381,50.448,538101.60751679,0
+FLOT.US,D,20210318,000000,50.4679,50.4679,50.4381,50.4381,1050382.9630447,0
+FLOT.US,D,20210319,000000,50.448,50.4879,50.4381,50.448,1341905.5349319,0
+FLOT.US,D,20210322,000000,50.4381,50.458,50.4381,50.4381,942231.70714625,0
+FLOT.US,D,20210323,000000,50.4381,50.458,50.4381,50.4381,865653.16238117,0
+FLOT.US,D,20210324,000000,50.4381,50.4679,50.4381,50.463,1575815.0932946,0
+FLOT.US,D,20210325,000000,50.4679,50.4779,50.4381,50.4381,1564855.7794275,0
+FLOT.US,D,20210326,000000,50.443,50.4679,50.4381,50.4679,946645.77754307,0
+FLOT.US,D,20210329,000000,50.448,50.4679,50.448,50.448,1769594.0899503,0
+FLOT.US,D,20210330,000000,50.448,50.458,50.448,50.448,881805.26382185,0
+FLOT.US,D,20210331,000000,50.4281,50.458,50.4281,50.4381,959838.75371204,0
+FLOT.US,D,20210401,000000,50.448,50.458,50.4092,50.4182,3096671.8450403,0
+FLOT.US,D,20210405,000000,50.4083,50.4381,50.3983,50.4182,1054360.9518226,0
+FLOT.US,D,20210406,000000,50.4381,50.4381,50.4083,50.4182,996597.21884451,0
+FLOT.US,D,20210407,000000,50.4083,50.4281,50.4083,50.4281,451256.05357468,0
+FLOT.US,D,20210408,000000,50.4281,50.4381,50.4083,50.4281,663546.41351762,0
+FLOT.US,D,20210409,000000,50.4182,50.4281,50.4083,50.4182,1052365.4262573,0
+FLOT.US,D,20210412,000000,50.4281,50.4281,50.4182,50.4281,459155.76253434,0
+FLOT.US,D,20210413,000000,50.4381,50.4381,50.4182,50.4281,2756345.3092914,0
+FLOT.US,D,20210414,000000,50.4182,50.4381,50.4083,50.4281,1059182.9695403,0
+FLOT.US,D,20210415,000000,50.4381,50.4381,50.4182,50.4182,487179.53293438,0
+FLOT.US,D,20210416,000000,50.4182,50.4381,50.4182,50.4331,601001.85947242,0
+FLOT.US,D,20210419,000000,50.4281,50.4381,50.4083,50.4381,1732894.9078029,0
+FLOT.US,D,20210420,000000,50.4381,50.448,50.4281,50.4281,825563.79732486,0
+FLOT.US,D,20210421,000000,50.448,50.448,50.4281,50.448,537710.74173387,0
+FLOT.US,D,20210422,000000,50.448,50.458,50.4281,50.448,580218.65162178,0
+FLOT.US,D,20210423,000000,50.448,50.458,50.4281,50.4381,456149.41183385,0
+FLOT.US,D,20210426,000000,50.4281,50.448,50.4182,50.4281,903854.51508247,0
+FLOT.US,D,20210427,000000,50.4381,50.4381,50.4182,50.4381,530405.87221763,0
+FLOT.US,D,20210428,000000,50.4281,50.4381,50.4182,50.4381,566381.60098789,0
+FLOT.US,D,20210429,000000,50.448,50.458,50.4281,50.443,1089509.7331909,0
+FLOT.US,D,20210430,000000,50.458,50.458,50.4182,50.4281,547990.81326356,0
+FLOT.US,D,20210503,000000,50.4083,50.4281,50.4033,50.4281,970199.20895029,0
+FLOT.US,D,20210504,000000,50.4182,50.4281,50.4182,50.4232,678632.4260234,0
+FLOT.US,D,20210505,000000,50.4182,50.4182,50.4083,50.4083,361135.86830471,0
+FLOT.US,D,20210506,000000,50.4182,50.4381,50.4083,50.4182,417201.49543921,0
+FLOT.US,D,20210507,000000,50.4083,50.4182,50.4083,50.4182,563444.58123604,0
+FLOT.US,D,20210510,000000,50.4182,50.448,50.4083,50.4331,995586.39370925,0
+FLOT.US,D,20210511,000000,50.4182,50.448,50.4182,50.4331,364807.39419362,0
+FLOT.US,D,20210512,000000,50.4083,50.448,50.4083,50.443,1277448.8534191,0
+FLOT.US,D,20210513,000000,50.448,50.458,50.4381,50.458,1307922.3173378,0
+FLOT.US,D,20210514,000000,50.4679,50.4679,50.448,50.458,467753.80496221,0
+FLOT.US,D,20210517,000000,50.458,50.4779,50.4381,50.458,4197648.3142586,0
+FLOT.US,D,20210518,000000,50.4679,50.4879,50.458,50.4829,651627.51912948,0
+FLOT.US,D,20210519,000000,50.4779,50.4879,50.4679,50.4779,600223.14229566,0
+FLOT.US,D,20210520,000000,50.4879,50.5077,50.4779,50.4977,1415970.0792114,0
+FLOT.US,D,20210521,000000,50.4977,50.5077,50.4779,50.4779,637525.20225732,0
+FLOT.US,D,20210524,000000,50.4879,50.4977,50.4779,50.4879,500340.35561992,0
+FLOT.US,D,20210525,000000,50.4977,50.4977,50.4779,50.4779,607103.9877492,0
+FLOT.US,D,20210526,000000,50.4779,50.4939,50.4779,50.4879,535395.69092708,0
+FLOT.US,D,20210527,000000,50.4779,50.4879,50.4679,50.4779,505164.38293045,0
+FLOT.US,D,20210528,000000,50.4779,50.4879,50.4679,50.4779,382770.13866983,0
+FLOT.US,D,20210601,000000,50.448,50.4779,50.4381,50.4779,804742.40721264,0
+FLOT.US,D,20210602,000000,50.448,50.4679,50.448,50.458,438688.06073983,0
+FLOT.US,D,20210603,000000,50.4679,50.4779,50.458,50.4779,620062.84636696,0
+FLOT.US,D,20210604,000000,50.4879,50.4879,50.458,50.4679,540073.01796946,0
+FLOT.US,D,20210607,000000,50.4679,50.4779,50.458,50.4679,1052687.9658879,0
+FLOT.US,D,20210608,000000,50.4729,50.4779,50.4679,50.4779,553579.49060185,0
+FLOT.US,D,20210609,000000,50.4879,50.4879,50.458,50.4679,682948.02637723,0
+FLOT.US,D,20210610,000000,50.4779,50.4879,50.4679,50.4879,562722.13265527,0
+FLOT.US,D,20210611,000000,50.4779,50.4977,50.4779,50.4929,925706.82625708,0
+FLOT.US,D,20210614,000000,50.4879,50.4879,50.458,50.4679,1156298.5470486,0
+FLOT.US,D,20210615,000000,50.4679,50.4879,50.458,50.4879,1065222.800443,0
+FLOT.US,D,20210616,000000,50.4779,50.4879,50.4699,50.4879,1445344.2959155,0
+FLOT.US,D,20210617,000000,50.4879,50.4977,50.4779,50.4977,1076391.1119524,0
+FLOT.US,D,20210618,000000,50.5077,50.5077,50.4779,50.4977,604609.07839448,0
+FLOT.US,D,20210621,000000,50.4977,50.4977,50.4679,50.4879,592340.51487405,0
+FLOT.US,D,20210622,000000,50.4879,50.4977,50.4779,50.4977,1332673.4660027,0
+FLOT.US,D,20210623,000000,50.4977,50.4977,50.4779,50.4977,573718.62398757,0
+FLOT.US,D,20210624,000000,50.4977,50.4977,50.4879,50.4977,654374.63236984,0
+FLOT.US,D,20210625,000000,50.4879,50.4977,50.4879,50.4929,811997.03691104,0
+FLOT.US,D,20210628,000000,50.4779,50.4977,50.4779,50.4977,619988.49143653,0
+FLOT.US,D,20210629,000000,50.4779,50.5177,50.4779,50.4977,1147377.9649901,0
+FLOT.US,D,20210630,000000,50.4977,50.5077,50.4879,50.4977,562955.24541012,0
+FLOT.US,D,20210701,000000,50.4779,50.4987,50.4779,50.4977,1106259.688464,0
+FLOT.US,D,20210702,000000,50.4779,50.5077,50.4679,50.5077,687113.91207384,0
+FLOT.US,D,20210706,000000,50.5077,50.5077,50.4679,50.4879,557382.64481355,0
+FLOT.US,D,20210707,000000,50.4679,50.4879,50.4679,50.4879,446541.54906707,0
+FLOT.US,D,20210708,000000,50.4679,50.4879,50.4679,50.4879,782233.96401683,0
+FLOT.US,D,20210709,000000,50.4779,50.4879,50.4679,50.4879,443672.85546751,0
+FLOT.US,D,20210712,000000,50.4779,50.4977,50.4779,50.4977,581844.4121276,0
+FLOT.US,D,20210713,000000,50.4879,50.4977,50.4779,50.4977,740914.72821939,0
+FLOT.US,D,20210714,000000,50.5077,50.5077,50.4779,50.4977,447281.07918591,0
+FLOT.US,D,20210715,000000,50.4929,50.5077,50.4779,50.5027,557894.08615931,0
+FLOT.US,D,20210716,000000,50.4879,50.5077,50.4879,50.4879,354898.09251972,0
+FLOT.US,D,20210719,000000,50.4879,50.4977,50.4679,50.4729,446787.72417457,0
+FLOT.US,D,20210720,000000,50.4779,50.5177,50.4779,50.4879,799095.45168563,0
+FLOT.US,D,20210721,000000,50.4977,50.5077,50.4879,50.4879,953418.10499005,0
+FLOT.US,D,20210722,000000,50.4779,50.5177,50.4779,50.5077,1026377.3732768,0
+FLOT.US,D,20210723,000000,50.4977,50.5077,50.4779,50.4879,681126.33058177,0
+FLOT.US,D,20210726,000000,50.5077,50.5077,50.4779,50.4779,503874.22440791,0
+FLOT.US,D,20210727,000000,50.4879,50.4879,50.4779,50.4779,979181.08358658,0
+FLOT.US,D,20210728,000000,50.4779,50.4977,50.4779,50.4779,414628.21196863,0
+FLOT.US,D,20210729,000000,50.4977,50.5077,50.4879,50.4977,698687.15651513,0
+FLOT.US,D,20210730,000000,50.4879,50.5177,50.4879,50.4977,482669.00208727,0
+FLOT.US,D,20210802,000000,50.4679,50.4879,50.4679,50.4679,329252.67509698,0
+FLOT.US,D,20210803,000000,50.4679,50.4879,50.4679,50.4779,391681.67756111,0
+FLOT.US,D,20210804,000000,50.4779,50.4977,50.4679,50.4929,605002.95856646,0
+FLOT.US,D,20210805,000000,50.4929,50.4977,50.4879,50.4929,298319.01444672,0
+FLOT.US,D,20210806,000000,50.4879,50.4977,50.4679,50.4779,297236.84877011,0
+FLOT.US,D,20210809,000000,50.4779,50.4879,50.4679,50.4729,505509.02808094,0
+FLOT.US,D,20210810,000000,50.4879,50.4879,50.4679,50.4679,721412.63572408,0
+FLOT.US,D,20210811,000000,50.4679,50.4849,50.4679,50.4679,503277.37537178,0
+FLOT.US,D,20210812,000000,50.4679,50.4779,50.458,50.458,463270.40361674,0
+FLOT.US,D,20210813,000000,50.4679,50.4779,50.4679,50.4679,400119.95736819,0
+FLOT.US,D,20210816,000000,50.4779,50.4879,50.4679,50.4679,814504.00382205,0
+FLOT.US,D,20210817,000000,50.4679,50.4859,50.458,50.458,810801.32924607,0
+FLOT.US,D,20210818,000000,50.458,50.4879,50.458,50.458,891999.92766117,0
+FLOT.US,D,20210819,000000,50.458,50.4779,50.458,50.4679,835783.5810731,0
+FLOT.US,D,20210820,000000,50.458,50.4779,50.458,50.458,355062.87912229,0
+FLOT.US,D,20210823,000000,50.458,50.4879,50.458,50.458,490213.01313653,0
+FLOT.US,D,20210824,000000,50.4679,50.4879,50.4679,50.4779,449428.32900108,0
+FLOT.US,D,20210825,000000,50.4779,50.4879,50.4679,50.4679,412166.46089369,0
+FLOT.US,D,20210826,000000,50.4779,50.4879,50.4679,50.4679,319876.92028871,0
+FLOT.US,D,20210827,000000,50.4879,50.4977,50.4679,50.4879,426036.66980736,0
+FLOT.US,D,20210830,000000,50.4879,50.4977,50.4779,50.4779,381206.67553816,0
+FLOT.US,D,20210831,000000,50.4977,50.4977,50.4779,50.4779,1122984.5238283,0
+FLOT.US,D,20210901,000000,50.4779,50.4879,50.4679,50.4679,666516.59154927,0
+FLOT.US,D,20210902,000000,50.4679,50.4977,50.4679,50.4829,318122.54584918,0
+FLOT.US,D,20210903,000000,50.4879,50.4977,50.4679,50.4679,404016.55764111,0
+FLOT.US,D,20210907,000000,50.4779,50.4977,50.4779,50.4779,325531.91418657,0
+FLOT.US,D,20210908,000000,50.4779,50.4977,50.4679,50.4729,705265.55826519,0
+FLOT.US,D,20210909,000000,50.4679,50.4879,50.4679,50.4679,524773.98863597,0
+FLOT.US,D,20210910,000000,50.4679,50.4879,50.4679,50.4779,475967.01038529,0
+FLOT.US,D,20210913,000000,50.4879,50.4879,50.4779,50.4879,417275.85036964,0
+FLOT.US,D,20210914,000000,50.4779,50.4879,50.4779,50.4879,507011.19863483,0
+FLOT.US,D,20210915,000000,50.4779,50.4919,50.4679,50.4879,584448.84428524,0
+FLOT.US,D,20210916,000000,50.4779,50.4879,50.4679,50.4679,356700.69718439,0
+FLOT.US,D,20210917,000000,50.4679,50.4879,50.4679,50.4879,447224.81058992,0
+FLOT.US,D,20210920,000000,50.4679,50.4879,50.458,50.4679,741570.86024059,0
+FLOT.US,D,20210921,000000,50.4679,50.4879,50.4679,50.4779,355988.29656719,0
+FLOT.US,D,20210922,000000,50.4779,50.4879,50.4779,50.4879,329666.65119611,0
+FLOT.US,D,20210923,000000,50.4679,50.4879,50.4679,50.4679,911671.83074085,0
+FLOT.US,D,20210924,000000,50.4779,50.4779,50.4679,50.4679,280429.62010459,0
+FLOT.US,D,20210927,000000,50.458,50.4977,50.458,50.4879,942531.13646067,0
+FLOT.US,D,20210928,000000,50.4977,50.5077,50.4779,50.5077,1024354.7182099,0
+FLOT.US,D,20210929,000000,50.4779,50.5376,50.4779,50.5376,4857971.3410626,0
+FLOT.US,D,20210930,000000,50.5376,50.5376,50.5177,50.5376,1103656.2611028,0
+FLOT.US,D,20211001,000000,50.5177,50.5376,50.4879,50.4977,2319346.3112279,0
+FLOT.US,D,20211004,000000,50.4879,50.5077,50.4779,50.4879,731091.83903221,0
+FLOT.US,D,20211005,000000,50.4879,50.5177,50.4779,50.5177,1235684.4928354,0
+FLOT.US,D,20211006,000000,50.4977,50.5077,50.4977,50.5027,600524.58120279,0
+FLOT.US,D,20211007,000000,50.5077,50.5177,50.4879,50.4977,778329.32537306,0
+FLOT.US,D,20211008,000000,50.5077,50.5077,50.4879,50.4929,401078.53309289,0
+FLOT.US,D,20211011,000000,50.4977,50.5177,50.4977,50.5177,331635.04725971,0
+FLOT.US,D,20211012,000000,50.4879,50.5077,50.4879,50.4977,622844.12268346,0
+FLOT.US,D,20211013,000000,50.4977,50.5077,50.4779,50.4779,817745.47687011,0
+FLOT.US,D,20211014,000000,50.4977,50.5077,50.4779,50.5077,510571.1921281,0
+FLOT.US,D,20211015,000000,50.4977,50.5276,50.4879,50.5276,1283879.5501046,0
+FLOT.US,D,20211018,000000,50.5177,50.5276,50.5077,50.5276,1133851.3964306,0
+FLOT.US,D,20211019,000000,50.5276,50.5276,50.4977,50.5177,1019427.1968746,0
+FLOT.US,D,20211020,000000,50.5177,50.5276,50.4977,50.5276,488116.00313922,0
+FLOT.US,D,20211021,000000,50.5276,50.5276,50.4977,50.5077,623904.18284022,0
+FLOT.US,D,20211022,000000,50.4977,50.5157,50.4977,50.5077,468446.10965226,0
+FLOT.US,D,20211025,000000,50.5077,50.5077,50.4879,50.4879,552925.36817337,0
+FLOT.US,D,20211026,000000,50.4977,50.5077,50.4879,50.5077,583592.75778899,0
+FLOT.US,D,20211027,000000,50.4879,50.5177,50.4879,50.5177,641021.89358009,0
+FLOT.US,D,20211028,000000,50.5177,50.5177,50.4977,50.5177,2524805.0607389,0
+FLOT.US,D,20211029,000000,50.5077,50.5077,50.4879,50.5077,631661.21071718,0
+FLOT.US,D,20211101,000000,50.4977,50.4977,50.458,50.4679,492622.51480089,0
+FLOT.US,D,20211102,000000,50.4779,50.4879,50.458,50.4879,536765.22836183,0
+FLOT.US,D,20211103,000000,50.4879,50.4879,50.4679,50.4879,709424.4103873,0
+FLOT.US,D,20211104,000000,50.4879,50.4977,50.4779,50.4977,559824.29996134,0
+FLOT.US,D,20211105,000000,50.4977,50.4977,50.4879,50.4879,995598.45126553,0
+FLOT.US,D,20211108,000000,50.4977,50.4977,50.4879,50.4977,579792.61796636,0
+FLOT.US,D,20211109,000000,50.4779,50.4977,50.4779,50.4977,574658.10858148,0
+FLOT.US,D,20211110,000000,50.4977,50.5077,50.4779,50.5077,2146687.1292024,0
+FLOT.US,D,20211111,000000,50.5077,50.5177,50.4977,50.4977,348295.57565709,0
+FLOT.US,D,20211112,000000,50.5177,50.5177,50.5077,50.5177,1324288.4404025,0
+FLOT.US,D,20211115,000000,50.5077,50.5177,50.5077,50.5177,558401.50831966,0
+FLOT.US,D,20211116,000000,50.5177,50.5177,50.4977,50.5177,633537.16551592,0
+FLOT.US,D,20211117,000000,50.5077,50.5177,50.4977,50.4977,819535.01918215,0
+FLOT.US,D,20211118,000000,50.4977,50.5276,50.4679,50.4779,1207470.815924,0
+FLOT.US,D,20211119,000000,50.4879,50.4879,50.448,50.448,761726.07036804,0
+FLOT.US,D,20211122,000000,50.458,50.4679,50.4381,50.4679,1045697.5976315,0
+FLOT.US,D,20211123,000000,50.4381,50.4679,50.4281,50.4679,1451869.4434586,0
+FLOT.US,D,20211124,000000,50.4679,50.4679,50.448,50.448,436723.68386167,0
+FLOT.US,D,20211126,000000,50.4381,50.458,50.3883,50.4381,844873.97371596,0
+FLOT.US,D,20211129,000000,50.458,50.458,50.4281,50.458,766133.10719036,0
+FLOT.US,D,20211130,000000,50.4381,50.458,50.4281,50.448,846435.42725492,0
+FLOT.US,D,20211201,000000,50.4381,50.4381,50.3983,50.4182,1022248.6650454,0
+FLOT.US,D,20211202,000000,50.4182,50.4381,50.3883,50.4083,988751.76888813,0
+FLOT.US,D,20211203,000000,50.4083,50.4281,50.3684,50.3883,2861530.4063436,0
+FLOT.US,D,20211206,000000,50.4083,50.4083,50.3793,50.3983,1044139.1584816,0
+FLOT.US,D,20211207,000000,50.3983,50.3983,50.3684,50.3784,959658.89516411,0
+FLOT.US,D,20211208,000000,50.3833,50.3883,50.3684,50.3883,427737.79003996,0
+FLOT.US,D,20211209,000000,50.3883,50.4083,50.3684,50.3684,737695.36069119,0
+FLOT.US,D,20211210,000000,50.3684,50.3784,50.3684,50.3684,550343.04153557,0
+FLOT.US,D,20211213,000000,50.3684,50.3784,50.3486,50.3486,625698.74913403,0
+FLOT.US,D,20211214,000000,50.3684,50.3983,50.3496,50.3584,678738.93443725,0
+FLOT.US,D,20211215,000000,50.3784,50.3784,50.3684,50.3684,476431.22630229,0
+FLOT.US,D,20211216,000000,50.3883,50.3883,50.3684,50.3684,543087.40704081,0
+FLOT.US,D,20211217,000000,50.3684,50.3784,50.3684,50.3784,673048.77266689,0
+FLOT.US,D,20211220,000000,50.3883,50.3983,50.3584,50.3684,1882777.3660052,0
+FLOT.US,D,20211221,000000,50.3883,50.3883,50.3684,50.3784,873462.43966869,0
+FLOT.US,D,20211222,000000,50.3983,50.3983,50.3784,50.3784,885229.60980692,0
+FLOT.US,D,20211223,000000,50.3883,50.4281,50.3823,50.3883,911128.23591164,0
+FLOT.US,D,20211227,000000,50.3784,50.4083,50.3784,50.3983,635503.5519868,0
+FLOT.US,D,20211228,000000,50.4182,50.4281,50.3883,50.4182,1411753.9536969,0
+FLOT.US,D,20211229,000000,50.4281,50.4381,50.4182,50.4281,1316840.8898035,0
+FLOT.US,D,20211230,000000,50.4281,50.448,50.4192,50.4381,883687.24739874,0
+FLOT.US,D,20211231,000000,50.448,50.4679,50.4381,50.4679,449420.29063023,0
+FLOT.US,D,20220103,000000,50.4679,50.4679,50.4381,50.443,1455408.3362284,0
+FLOT.US,D,20220104,000000,50.4381,50.4381,50.4182,50.4182,1086777.6918959,0
+FLOT.US,D,20220105,000000,50.4281,50.4679,50.4182,50.4679,2802750.8242486,0
+FLOT.US,D,20220106,000000,50.458,50.458,50.4182,50.4182,3053127.9901081,0
+FLOT.US,D,20220107,000000,50.4381,50.4381,50.4182,50.4281,1256194.3960769,0
+FLOT.US,D,20220110,000000,50.4381,50.448,50.4281,50.4281,946246.87338929,0
+FLOT.US,D,20220111,000000,50.4381,50.448,50.4281,50.4281,1518869.2645513,0
+FLOT.US,D,20220112,000000,50.4381,50.448,50.4281,50.448,1509637.195622,0
+FLOT.US,D,20220113,000000,50.448,50.448,50.4281,50.4281,1664791.8203101,0
+FLOT.US,D,20220114,000000,50.4381,50.448,50.4281,50.4381,1838608.527739,0
+FLOT.US,D,20220118,000000,50.448,50.448,50.4182,50.448,2101043.249884,0
+FLOT.US,D,20220119,000000,50.448,50.4679,50.448,50.448,1886296.1628479,0
+FLOT.US,D,20220120,000000,50.4779,50.4779,50.4182,50.4182,1449748.3183487,0
+FLOT.US,D,20220121,000000,50.4381,50.448,50.4281,50.448,1560075.9631567,0
+FLOT.US,D,20220124,000000,50.458,50.458,50.4381,50.4381,1800854.3094167,0
+FLOT.US,D,20220125,000000,50.4281,50.448,50.4281,50.4381,1397915.8982668,0
+FLOT.US,D,20220126,000000,50.4381,50.448,50.4281,50.4381,2218918.9249266,0
+FLOT.US,D,20220127,000000,50.458,50.4679,50.4381,50.448,1983129.3925797,0
+FLOT.US,D,20220128,000000,50.4381,50.458,50.4381,50.4381,930121.90145026,0
+FLOT.US,D,20220131,000000,50.448,50.458,50.4281,50.4381,1352367.4746022,0
+FLOT.US,D,20220201,000000,50.4381,50.448,50.4281,50.448,2001575.4441038,0
+FLOT.US,D,20220202,000000,50.4679,50.4679,50.4381,50.448,1469893.4805126,0
+FLOT.US,D,20220203,000000,50.458,50.4779,50.4381,50.453,6530775.4075244,0
+FLOT.US,D,20220204,000000,50.4879,50.4879,50.4381,50.458,2774426.6197378,0
+FLOT.US,D,20220207,000000,50.4679,50.4879,50.4281,50.4679,6344160.6088949,0
+FLOT.US,D,20220208,000000,50.458,50.4879,50.4381,50.448,3784273.0833473,0
+FLOT.US,D,20220209,000000,50.4779,50.4779,50.448,50.458,2506928.7287494,0
+FLOT.US,D,20220210,000000,50.4679,50.4679,50.4381,50.4381,2764977.5147955,0
+FLOT.US,D,20220211,000000,50.458,50.4779,50.448,50.4779,3025990.4500951,0
+FLOT.US,D,20220214,000000,50.4679,50.4779,50.448,50.458,2747541.2836104,0
+FLOT.US,D,20220215,000000,50.4679,50.4679,50.4381,50.4381,1835897.5871675,0
+FLOT.US,D,20220216,000000,50.458,50.458,50.4281,50.4381,1660987.6613021,0
+FLOT.US,D,20220217,000000,50.4381,50.458,50.4381,50.4381,1765191.0723135,0
+FLOT.US,D,20220218,000000,50.458,50.4679,50.448,50.4679,1504553.9308514,0
+FLOT.US,D,20220222,000000,50.4679,50.4679,50.448,50.448,2612394.1639852,0
+FLOT.US,D,20220223,000000,50.448,50.4679,50.4281,50.4281,3023709.5623645,0
+FLOT.US,D,20220224,000000,50.3784,50.4381,50.3684,50.3983,3565212.4055501,0
+FLOT.US,D,20220225,000000,50.3684,50.4083,50.3684,50.3784,2392457.3037646,0
+FLOT.US,D,20220228,000000,50.3784,50.4083,50.3684,50.4083,1915603.058196,0
+FLOT.US,D,20220301,000000,50.4083,50.4182,50.3883,50.4182,1817561.0584465,0
+FLOT.US,D,20220302,000000,50.3883,50.4083,50.3764,50.4033,3297720.5433397,0
+FLOT.US,D,20220303,000000,50.4083,50.4083,50.3883,50.3983,2061264.366902,0
+FLOT.US,D,20220304,000000,50.3883,50.3883,50.3486,50.3486,1196847.1040401,0
+FLOT.US,D,20220307,000000,50.3286,50.3386,50.2987,50.3286,4914943.2945112,0
+FLOT.US,D,20220308,000000,50.2987,50.3187,50.1893,50.1893,2524158.9766812,0
+FLOT.US,D,20220309,000000,50.1993,50.239,50.1993,50.239,1664241.1919064,0
+FLOT.US,D,20220310,000000,50.249,50.2689,50.2291,50.249,1198777.3178421,0
+FLOT.US,D,20220311,000000,50.2191,50.239,50.0997,50.0997,1587031.6350291,0
+FLOT.US,D,20220314,000000,50.1395,50.1694,50.0798,50.0897,1403318.6882789,0
+FLOT.US,D,20220315,000000,50.0897,50.1196,50.0599,50.0897,3004707.8584549,0
+FLOT.US,D,20220316,000000,50.0997,50.1395,50.0649,50.1296,2066208.9697754,0
+FLOT.US,D,20220317,000000,50.1594,50.2291,50.1196,50.2291,2397980.6693397,0
+FLOT.US,D,20220318,000000,50.239,50.249,50.2191,50.239,2564139.823731,0
+FLOT.US,D,20220321,000000,50.239,50.248,50.1793,50.1793,1511897.9874256,0
+FLOT.US,D,20220322,000000,50.2092,50.2241,50.1793,50.2241,1582982.30571,0
+FLOT.US,D,20220323,000000,50.239,50.239,50.1993,50.2191,2509407.5613624,0
+FLOT.US,D,20220324,000000,50.2291,50.2291,50.1993,50.2241,2034395.1075163,0
+FLOT.US,D,20220325,000000,50.239,50.2689,50.2092,50.2291,1996025.9538234,0
+FLOT.US,D,20220328,000000,50.239,50.239,50.2092,50.2241,1324539.6394918,0
+FLOT.US,D,20220329,000000,50.239,50.2689,50.238,50.249,2710687.362824,0
+FLOT.US,D,20220330,000000,50.249,50.2689,50.239,50.2689,1552220.4652368,0
+FLOT.US,D,20220331,000000,50.2888,50.3486,50.239,50.259,1880687.3895825,0
+FLOT.US,D,20220401,000000,50.259,50.2987,50.259,50.2987,1896739.0113874,0
+FLOT.US,D,20220404,000000,50.2689,50.2987,50.259,50.2789,1742764.0176226,0
+FLOT.US,D,20220405,000000,50.2888,50.2987,50.2291,50.259,3012262.9222642,0
+FLOT.US,D,20220406,000000,50.2789,50.3784,50.2092,50.2689,2953826.9805232,0
+FLOT.US,D,20220407,000000,50.2689,50.2888,50.239,50.2789,5190164.0503005,0
+FLOT.US,D,20220408,000000,50.2689,50.2789,50.259,50.2689,1521258.6702885,0
+FLOT.US,D,20220411,000000,50.2789,50.2789,50.239,50.249,1718607.708401,0
+FLOT.US,D,20220412,000000,50.2689,50.2689,50.239,50.239,2283815.7072438,0
+FLOT.US,D,20220413,000000,50.249,50.2789,50.239,50.2789,2032745.2318979,0
+FLOT.US,D,20220414,000000,50.2789,50.2888,50.259,50.2689,1303919.208651,0
+FLOT.US,D,20220418,000000,50.2689,50.2888,50.259,50.2789,1569356.262311,0
+FLOT.US,D,20220419,000000,50.2789,50.2799,50.2689,50.2739,2015955.0847704,0
+FLOT.US,D,20220420,000000,50.249,50.2987,50.249,50.2987,3158886.8258803,0
+FLOT.US,D,20220421,000000,50.2888,50.2888,50.2689,50.2888,1968418.1691152,0
+FLOT.US,D,20220422,000000,50.2888,50.2987,50.239,50.239,1920038.2293163,0
+FLOT.US,D,20220425,000000,50.2689,50.2987,50.249,50.2987,2028846.6220323,0
+FLOT.US,D,20220426,000000,50.2789,50.2789,50.1694,50.1694,2867810.3835757,0
+FLOT.US,D,20220427,000000,50.2191,50.2191,50.1793,50.1893,2929423.4913978,0
+FLOT.US,D,20220428,000000,50.2191,50.2291,50.1993,50.2191,1277937.1844487,0
+FLOT.US,D,20220429,000000,50.2291,50.2789,50.1793,50.249,4127748.6508792,0
+FLOT.US,D,20220502,000000,50.259,50.3286,50.239,50.3286,2886509.6437816,0
+FLOT.US,D,20220503,000000,50.2888,50.3286,50.249,50.2789,1709599.7090595,0
+FLOT.US,D,20220504,000000,50.2789,50.3087,50.239,50.2789,2275369.389066,0
+FLOT.US,D,20220505,000000,50.2689,50.2689,50.2092,50.249,2209373.359534,0
+FLOT.US,D,20220506,000000,50.239,50.3187,50.239,50.3187,2919676.9667338,0
+FLOT.US,D,20220509,000000,50.2888,50.2888,50.239,50.259,2697916.401125,0
+FLOT.US,D,20220510,000000,50.2689,50.2689,50.2191,50.2191,1563018.0068904,0
+FLOT.US,D,20220511,000000,50.2092,50.2789,50.2092,50.2291,1348980.3060823,0
+FLOT.US,D,20220512,000000,50.1993,50.249,50.1993,50.2191,1535095.7209224,0
+FLOT.US,D,20220513,000000,50.2191,50.249,50.1893,50.239,2146458.035633,0
+FLOT.US,D,20220516,000000,50.239,50.239,50.1893,50.2191,1715176.3288415,0
+FLOT.US,D,20220517,000000,50.2092,50.239,50.1993,50.1993,988413.15251578,0
+FLOT.US,D,20220518,000000,50.2191,50.2291,50.1793,50.1793,2052207.1325389,0
+FLOT.US,D,20220519,000000,50.2291,50.239,50.1694,50.1793,1040841.4168375,0
+FLOT.US,D,20220520,000000,50.1694,50.2092,50.1494,50.1494,1315788.8680177,0
+FLOT.US,D,20220523,000000,50.1793,50.2191,50.1793,50.2191,1138486.5220259,0
+FLOT.US,D,20220524,000000,50.239,50.239,50.1494,50.1793,2433619.7913303,0
+FLOT.US,D,20220525,000000,50.1793,50.1793,50.1494,50.1793,1071784.120655,0
+FLOT.US,D,20220526,000000,50.1893,50.1893,50.1494,50.1594,2123830.0216707,0
+FLOT.US,D,20220527,000000,50.1395,50.1694,50.1296,50.1296,1262126.7137694,0
+FLOT.US,D,20220531,000000,50.1694,50.1694,50.0897,50.1296,2855761.8704575,0
+FLOT.US,D,20220601,000000,50.1097,50.1239,50.05,50.05,1319681.4491051,0
+FLOT.US,D,20220602,000000,50.0798,50.1296,50.0599,50.0897,1444165.6697886,0
+FLOT.US,D,20220603,000000,50.0997,50.0997,50.0698,50.0698,982409.494282,0
+FLOT.US,D,20220606,000000,50.0897,50.1097,50.05,50.05,1227763.6831523,0
+FLOT.US,D,20220607,000000,50.0897,50.0912,50.04,50.0599,1469326.7753671,0
+FLOT.US,D,20220608,000000,50.0649,50.0798,50.03,50.03,848774.5931743,0
+FLOT.US,D,20220609,000000,50.0599,50.0599,50.03,50.05,1630307.2093338,0
+FLOT.US,D,20220610,000000,50.0599,50.0599,49.9703,49.9703,1458147.4110979,0
+FLOT.US,D,20220613,000000,50.0001,50.02,49.6618,49.6917,2961744.7758173,0
+FLOT.US,D,20220614,000000,49.7514,49.9305,49.7514,49.8509,3563663.0095673,0
+FLOT.US,D,20220615,000000,49.8011,49.9206,49.4628,49.622,3705491.020171,0
+FLOT.US,D,20220616,000000,49.5921,49.7613,49.3931,49.5324,3082998.5762126,0
+FLOT.US,D,20220617,000000,49.5125,49.9206,49.4677,49.8111,3012221.7256135,0
+FLOT.US,D,20220621,000000,49.831,49.8658,49.7155,49.7613,1832823.9151111,0
+FLOT.US,D,20220622,000000,49.7514,49.8111,49.7215,49.8111,1599910.1099383,0
+FLOT.US,D,20220623,000000,49.8011,49.8111,49.7414,49.8111,1474195.0137174,0
+FLOT.US,D,20220624,000000,49.7414,49.9305,49.7414,49.9007,3596663.5363243,0
+FLOT.US,D,20220627,000000,49.8608,49.9106,49.8608,49.8907,2004057.2911059,0
+FLOT.US,D,20220628,000000,49.841,49.8907,49.831,49.8807,1339320.193905,0
+FLOT.US,D,20220629,000000,49.9007,49.9007,49.8538,49.8608,2319946.1746531,0
+FLOT.US,D,20220630,000000,49.8608,49.8608,49.6071,49.6817,3357458.7011595,0
+FLOT.US,D,20220701,000000,49.6419,49.7017,49.5424,49.6917,1787602.0502626,0
+FLOT.US,D,20220705,000000,49.5921,49.6967,49.5921,49.6618,2200612.5400963,0
+FLOT.US,D,20220706,000000,49.7115,49.7314,49.6121,49.6618,1626658.7937611,0
+FLOT.US,D,20220707,000000,49.6419,49.7229,49.6419,49.6718,1021080.0868821,0
+FLOT.US,D,20220708,000000,49.632,49.7215,49.6121,49.6121,935564.88331677,0
+FLOT.US,D,20220711,000000,49.622,49.7414,49.622,49.7165,1175277.1406418,0
+FLOT.US,D,20220712,000000,49.6618,49.7414,49.5623,49.622,2376398.6483851,0
+FLOT.US,D,20220713,000000,49.6419,49.7813,49.5623,49.7713,2181843.9489417,0
+FLOT.US,D,20220714,000000,49.7017,49.8111,49.6718,49.8111,1134329.6794965,0
+FLOT.US,D,20220715,000000,49.7613,49.8658,49.7613,49.8509,962737.59120232,0
+FLOT.US,D,20220718,000000,49.831,49.8907,49.8111,49.8608,865158.80257347,0
+FLOT.US,D,20220719,000000,49.8708,49.9255,49.8708,49.8907,1150169.2892701,0
+FLOT.US,D,20220720,000000,49.8907,49.9903,49.8807,49.9404,1392092.0985809,0
+FLOT.US,D,20220721,000000,49.9404,49.9903,49.8608,49.8907,3043610.5590135,0
+FLOT.US,D,20220722,000000,49.8708,49.9404,49.8509,49.9404,938942.00387304,0
+FLOT.US,D,20220725,000000,49.8907,49.9305,49.8111,49.831,1712160.9349738,0
+FLOT.US,D,20220726,000000,49.841,49.8608,49.7613,49.8011,1122778.5405751,0
+FLOT.US,D,20220727,000000,49.831,49.8907,49.7813,49.8907,1032494.5734989,0
+FLOT.US,D,20220728,000000,49.841,49.9604,49.841,49.9404,1923644.443442,0
+FLOT.US,D,20220729,000000,49.8907,49.9604,49.821,49.9604,3099878.1502158,0
+FLOT.US,D,20220801,000000,49.9703,49.9703,49.8707,49.9404,1624465.7991547,0
+FLOT.US,D,20220802,000000,49.9305,49.9803,49.9205,49.9604,906056.87721288,0
+FLOT.US,D,20220803,000000,49.9903,49.9903,49.9504,49.9604,1032474.6443446,0
+FLOT.US,D,20220804,000000,49.9903,50.0301,49.9703,50.0002,735109.43242785,0
+FLOT.US,D,20220805,000000,50.0002,50.0102,49.9504,49.9604,758555.76915749,0
+FLOT.US,D,20220808,000000,49.9604,50.0202,49.9604,50.0102,878949.15122803,0
+FLOT.US,D,20220809,000000,50.0401,50.0401,49.9703,49.9703,837791.88499889,0
+FLOT.US,D,20220810,000000,50.0501,50.2095,50.0002,50.2095,1284715.1652268,0
+FLOT.US,D,20220811,000000,50.0401,50.08,50.0301,50.0301,791892.57283385,0
+FLOT.US,D,20220812,000000,50.08,50.0999,50.0401,50.0999,735296.06394373,0
+FLOT.US,D,20220815,000000,50.0999,50.0999,50.0401,50.0899,955567.4088708,0
+FLOT.US,D,20220816,000000,50.1099,50.1099,50.0301,50.0401,857130.32158854,0
+FLOT.US,D,20220817,000000,50.0301,50.1896,50.0301,50.1497,3202008.8229926,0
+FLOT.US,D,20220818,000000,50.1896,50.1896,50.1398,50.1497,994449.97807567,0
+FLOT.US,D,20220819,000000,50.1398,50.1698,50.0999,50.0999,993717.49954558,0
+FLOT.US,D,20220822,000000,50.1198,50.1348,50.1099,50.1099,925849.85184928,0
+FLOT.US,D,20220823,000000,50.1597,50.1597,50.1099,50.1298,829818.90636861,0
+FLOT.US,D,20220824,000000,50.1398,50.1398,50.1099,50.1248,632480.15980488,0
+FLOT.US,D,20220825,000000,50.1298,50.1597,50.1298,50.1497,959079.29223425,0
+FLOT.US,D,20220826,000000,50.1697,50.1895,50.0999,50.0999,1287923.0198305,0
+FLOT.US,D,20220829,000000,50.0899,50.1996,50.0899,50.1398,1002031.6325597,0
+FLOT.US,D,20220830,000000,50.1497,50.1896,50.1398,50.1497,985391.32578846,0
+FLOT.US,D,20220831,000000,50.1796,50.2095,50.1597,50.1796,1608962.3391979,0
+FLOT.US,D,20220901,000000,50.0501,50.1497,50.0501,50.0999,1359965.7951483,0
+FLOT.US,D,20220902,000000,50.1198,50.1497,50.0899,50.0899,1114423.9409331,0
+FLOT.US,D,20220906,000000,50.1298,50.1796,50.0999,50.1497,1116323.3681351,0
+FLOT.US,D,20220907,000000,50.1298,50.1896,50.1298,50.1896,930862.8145018,0
+FLOT.US,D,20220908,000000,50.2195,50.2195,50.1746,50.1896,638209.54666354,0
+FLOT.US,D,20220909,000000,50.2195,50.2494,50.1896,50.2295,683008.13424295,0
+FLOT.US,D,20220912,000000,50.2494,50.2494,50.1896,50.2195,1075977.8486605,0
+FLOT.US,D,20220913,000000,50.2095,50.2095,50.1198,50.1398,2488661.0266752,0
+FLOT.US,D,20220914,000000,50.1298,50.1896,50.1298,50.1796,1826111.1181172,0
+FLOT.US,D,20220915,000000,50.1896,50.2195,50.1796,50.1796,764367.43442637,0
+FLOT.US,D,20220916,000000,50.1796,50.1996,50.0899,50.1597,2341198.0476392,0
+FLOT.US,D,20220919,000000,50.1497,50.2195,50.1497,50.2195,1081658.0691521,0
+FLOT.US,D,20220920,000000,50.1996,50.2394,50.1896,50.1946,1046896.4442254,0
+FLOT.US,D,20220921,000000,50.2295,50.2295,50.1697,50.1896,964700.31240626,0
+FLOT.US,D,20220922,000000,50.2494,50.2992,50.2096,50.2793,1679254.1898102,0
+FLOT.US,D,20220923,000000,50.2693,50.3491,50.2594,50.2793,2535755.3825791,0
+FLOT.US,D,20220926,000000,50.2693,50.3087,50.1896,50.2295,2342759.3306431,0
+FLOT.US,D,20220927,000000,50.2295,50.2594,50.1996,50.1996,1353714.6427614,0
+FLOT.US,D,20220928,000000,50.1697,50.1896,50.0002,50.1398,3498385.6905914,0
+FLOT.US,D,20220929,000000,50.06,50.1597,50.0401,50.07,2301218.7674297,0
+FLOT.US,D,20220930,000000,50.0899,50.1099,50.08,50.0999,1481799.0493979,0
+FLOT.US,D,20221003,000000,49.9703,50.0152,49.8906,49.9504,2024258.6012498,0
+FLOT.US,D,20221004,000000,49.9404,50.0501,49.9404,50.0202,1552594.604424,0
+FLOT.US,D,20221005,000000,50.0401,50.0564,49.9803,50.0301,1503509.5123507,0
+FLOT.US,D,20221006,000000,50.0301,50.07,49.9903,50.0102,1058410.4046813,0
+FLOT.US,D,20221007,000000,50.0002,50.07,50.0002,50.0202,1035414.5924174,0
+FLOT.US,D,20221010,000000,50.0401,50.06,49.9604,50.0102,826688.31319891,0
+FLOT.US,D,20221011,000000,50.0002,50.0401,49.9903,50.0002,2114614.3432151,0
+FLOT.US,D,20221012,000000,49.9903,50.0102,49.8906,49.9105,3675529.1010248,0
+FLOT.US,D,20221013,000000,49.9105,49.9305,49.8408,49.9105,1365522.5980245,0
+FLOT.US,D,20221014,000000,49.9105,49.9355,49.8507,49.8507,1445373.7951522,0
+FLOT.US,D,20221017,000000,49.8906,49.9903,49.8607,49.9703,1426648.4330582,0
+FLOT.US,D,20221018,000000,49.9803,49.9903,49.9105,49.9404,1480038.0907399,0
+FLOT.US,D,20221019,000000,49.9404,49.952,49.8906,49.9205,1243233.802333,0
+FLOT.US,D,20221020,000000,49.9305,50.4686,49.9305,50.07,2461849.3022881,0
+FLOT.US,D,20221021,000000,50.0401,50.1896,50.0401,50.1398,1175704.2988348,0
+FLOT.US,D,20221024,000000,50.0899,50.1198,50.0301,50.07,1298351.3066294,0
+FLOT.US,D,20221025,000000,50.0501,50.1298,50.0401,50.1099,1336236.5009591,0
+FLOT.US,D,20221026,000000,50.0719,50.0907,49.9903,50.0501,2339408.9939143,0
+FLOT.US,D,20221027,000000,50.0301,50.0899,49.9903,50.0401,1201679.1915861,0
+FLOT.US,D,20221028,000000,50.0102,50.1099,50.0102,50.08,1419344.7190575,0
+FLOT.US,D,20221031,000000,50.08,50.1099,50.0501,50.07,1263915.7851579,0
+FLOT.US,D,20221101,000000,50.07,50.16,50.06,50.16,1267723,0
+FLOT.US,D,20221102,000000,50.11,50.16,50.09,50.13,941499,0
+FLOT.US,D,20221103,000000,50.13,50.145,50.08,50.08,1635965,0
+FLOT.US,D,20221104,000000,50.13,50.2,50.1,50.12,8267003,0
+FLOT.US,D,20221107,000000,50.12,50.14,50.07,50.09,2679209,0
+FLOT.US,D,20221108,000000,50.09,50.17,50.09,50.17,1745432,0
+FLOT.US,D,20221109,000000,50.18,50.21,50.14,50.17,1044812,0
+FLOT.US,D,20221110,000000,50.19,50.24,50.16,50.2,2380751,0
+FLOT.US,D,20221111,000000,50.19,50.285,50.1,50.265,3852396,0
+FLOT.US,D,20221114,000000,50.26,50.28,50.2201,50.23,3108680,0
+FLOT.US,D,20221115,000000,50.22,50.26,50.2,50.23,1939209,0
+FLOT.US,D,20221116,000000,50.22,50.3,50.22,50.3,1895826,0
+FLOT.US,D,20221117,000000,50.3,50.31,50.26,50.3,1160909,0
+FLOT.US,D,20221118,000000,50.26,50.3,50.26,50.29,2630610,0
+FLOT.US,D,20221121,000000,50.27,50.31,50.26,50.28,1033259,0
+FLOT.US,D,20221122,000000,50.24,50.31,50.24,50.3,1358927,0
+FLOT.US,D,20221123,000000,50.3,50.34,50.29,50.32,1313946,0
+FLOT.US,D,20221125,000000,50.31,50.33,50.27,50.27,782743,0
+FLOT.US,D,20221128,000000,50.26,50.33,50.26,50.32,832628,0
+FLOT.US,D,20221129,000000,50.31,50.39,50.3,50.39,1310202,0
+FLOT.US,D,20221130,000000,50.36,50.43,50.33,50.42,1738359,0
+FLOT.US,D,20221201,000000,50.17,50.2,50.13,50.16,2055478,0
+FLOT.US,D,20221202,000000,50.14,50.18,50.13,50.16,1075479,0
+FLOT.US,D,20221205,000000,50.18,50.19,50.09,50.16,2048322,0
+FLOT.US,D,20221206,000000,50.17,50.2,50.16,50.18,1506193,0
+FLOT.US,D,20221207,000000,50.18,50.217,50.16,50.19,1688875,0
+FLOT.US,D,20221208,000000,50.19,50.22,50.18,50.18,998714,0
+FLOT.US,D,20221209,000000,50.2,50.2363,50.2,50.22,731237,0
+FLOT.US,D,20221212,000000,50.2,50.23,50.2,50.23,862515,0
+FLOT.US,D,20221213,000000,50.22,50.27,50.2,50.26,1451954,0
+FLOT.US,D,20221214,000000,50.24,50.3,50.23,50.27,1089891,0
+FLOT.US,D,20221215,000000,50.15,50.15,50.02,50.07,2633304,0
+FLOT.US,D,20221216,000000,50.09,50.14,50.09,50.14,908572,0
+FLOT.US,D,20221219,000000,50.13,50.16,50.06,50.07,1245968,0
+FLOT.US,D,20221220,000000,50.12,50.17,50.11,50.12,1489918,0
+FLOT.US,D,20221221,000000,50.17,50.17,50.1,50.15,1911729,0
+FLOT.US,D,20221222,000000,50.18,50.22,50.15,50.15,2005796,0
+FLOT.US,D,20221223,000000,50.19,50.24,50.19,50.21,1066587,0
+FLOT.US,D,20221227,000000,50.2,50.27,50.2,50.23,1347272,0
+FLOT.US,D,20221228,000000,50.23,50.2699,50.18,50.2,1394371,0
+FLOT.US,D,20221229,000000,50.19,50.29,50.19,50.28,968515,0
+FLOT.US,D,20221230,000000,50.27,50.35,50.26,50.33,1568300,0
+FLOT.US,D,20230103,000000,50.31,50.36,50.31,50.35,1628195,0
+FLOT.US,D,20230104,000000,50.33,50.36,50.33,50.36,1052806,0
+FLOT.US,D,20230105,000000,50.34,50.42,50.34,50.395,2532952,0
+FLOT.US,D,20230106,000000,50.41,50.45,50.4,50.44,1416048,0
+FLOT.US,D,20230109,000000,50.44,50.465,50.4,50.42,2194969,0
+FLOT.US,D,20230110,000000,50.45,50.47,50.41,50.42,1691277,0
+FLOT.US,D,20230111,000000,50.42,50.4377,50.38,50.41,1809159,0
+FLOT.US,D,20230112,000000,50.43,50.44,50.33,50.4,3971366,0
+FLOT.US,D,20230113,000000,50.36,50.46,50.36,50.44,2189560,0
+FLOT.US,D,20230117,000000,50.47,50.49,50.42,50.42,1594993,0
+FLOT.US,D,20230118,000000,50.48,50.49,50.44,50.49,1357406,0
+FLOT.US,D,20230119,000000,50.5,50.52,50.47,50.505,1760086,0
+FLOT.US,D,20230120,000000,50.53,50.55,50.5,50.54,1250223,0
+FLOT.US,D,20230123,000000,50.54,50.59,50.54,50.56,1358838,0
+FLOT.US,D,20230124,000000,50.56,50.59,50.56,50.56,1451126,0
+FLOT.US,D,20230125,000000,50.57,50.62,50.56,50.58,1686665,0
+FLOT.US,D,20230126,000000,50.59,50.6201,50.59,50.59,1452363,0
+FLOT.US,D,20230127,000000,50.64,50.7,50.635,50.69,2126651,0
+FLOT.US,D,20230130,000000,50.68,50.69,50.63,50.65,859278,0
+FLOT.US,D,20230131,000000,50.68,50.69,50.65,50.66,1389667,0
+FLOT.US,D,20230201,000000,50.47,50.49,50.4131,50.48,1903369,0
+FLOT.US,D,20230202,000000,50.47,50.5601,50.4527,50.49,2489656,0
+FLOT.US,D,20230203,000000,50.51,50.53,50.47,50.47,2854352,0
+FLOT.US,D,20230206,000000,50.51,50.54,50.49,50.51,1379522,0
+FLOT.US,D,20230207,000000,50.54,50.555,50.52,50.55,1669946,0
+FLOT.US,D,20230208,000000,50.56,50.58,50.52,50.54,3794119,0
+FLOT.US,D,20230209,000000,50.58,50.595,50.55,50.555,1896563,0
+FLOT.US,D,20230210,000000,50.57,50.61,50.57,50.6,1246236,0
+FLOT.US,D,20230213,000000,50.6,50.635,50.57,50.61,1592370,0
+FLOT.US,D,20230214,000000,50.59,50.63,50.55,50.58,3408018,0
+FLOT.US,D,20230215,000000,50.61,50.63,50.61,50.62,1078097,0
+FLOT.US,D,20230216,000000,50.63,50.68,50.62,50.68,931272,0
+FLOT.US,D,20230217,000000,50.69,50.74,50.66,50.74,959589,0
+FLOT.US,D,20230221,000000,50.73,50.74,50.65,50.66,1723027,0
+FLOT.US,D,20230222,000000,50.7,50.715,50.67,50.68,1314720,0
+FLOT.US,D,20230223,000000,50.67,50.72,50.66,50.71,1243115,0
+FLOT.US,D,20230224,000000,50.73,50.73,50.7083,50.72,1392147,0
+FLOT.US,D,20230227,000000,50.75,50.77,50.71,50.77,921816,0
+FLOT.US,D,20230228,000000,50.76,50.815,50.76,50.8,1261934,0
+FLOT.US,D,20230301,000000,50.62,50.63,50.55,50.575,2265715,0
+FLOT.US,D,20230302,000000,50.61,50.66,50.5898,50.64,1494221,0
+FLOT.US,D,20230303,000000,50.65,50.97,50.6396,50.66,1301099,0
+FLOT.US,D,20230306,000000,50.66,50.7,50.66,50.7,744587,0
+FLOT.US,D,20230307,000000,50.71,50.71,50.65,50.69,1995544,0
+FLOT.US,D,20230308,000000,50.71,50.71,50.69,50.705,1247494,0
+FLOT.US,D,20230309,000000,50.71,50.74,50.69,50.69,1150573,0
+FLOT.US,D,20230310,000000,50.71,50.71,50.54,50.68,2558089,0
+FLOT.US,D,20230313,000000,50.62,50.6355,49.47,49.88,7478154,0
+FLOT.US,D,20230314,000000,49.97,50.38,49.96,50.05,5367959,0
+FLOT.US,D,20230315,000000,49.93,49.96,49.1,49.51,7151051,0
+FLOT.US,D,20230316,000000,49.62,50.07,49.21,49.92,5555015,0
+FLOT.US,D,20230317,000000,49.81,50.09,49.59,49.88,3756826,0
+FLOT.US,D,20230320,000000,49.78,50.05,49.77,49.93,2269841,0
+FLOT.US,D,20230321,000000,49.99,50.345,49.99,50.31,2993480,0
+FLOT.US,D,20230322,000000,50.31,50.35,50.03,50.05,2563975,0
+FLOT.US,D,20230323,000000,50.17,50.35,49.99,50.12,3193188,0
+FLOT.US,D,20230324,000000,50.09,50.2216,50.09,50.16,2019303,0
+FLOT.US,D,20230327,000000,50.11,50.33,50.11,50.16,1663833,0
+FLOT.US,D,20230328,000000,50.13,50.3,50.13,50.24,2838476,0
+FLOT.US,D,20230329,000000,50.26,50.41,50.26,50.37,1296568,0
+FLOT.US,D,20230330,000000,50.4,50.45,50.36,50.4,1000327,0
+FLOT.US,D,20230331,000000,50.4,50.45,50.36,50.39,1431563,0
+FLOT.US,D,20230403,000000,50.21,50.27,50.1901,50.27,2479951,0
+FLOT.US,D,20230404,000000,50.305,50.34,50.14,50.19,1750548,0
+FLOT.US,D,20230405,000000,50.22,50.29,50.15,50.24,1327179,0
+FLOT.US,D,20230406,000000,50.24,50.29,50.19,50.2,1306832,0
+FLOT.US,D,20230410,000000,50.11,50.24,50.11,50.21,2200434,0
+FLOT.US,D,20230411,000000,50.2,50.39,50.18,50.38,1459345,0
+FLOT.US,D,20230412,000000,50.39,50.44,50.37,50.37,1098578,0
+FLOT.US,D,20230413,000000,50.38,50.46,50.37,50.425,1264916,0
+FLOT.US,D,20230414,000000,50.4,50.47,50.4,50.41,702547,0
+FLOT.US,D,20230417,000000,50.4,50.49,50.4,50.45,721795,0
+FLOT.US,D,20230418,000000,50.46,50.52,50.44,50.47,792280,0
+FLOT.US,D,20230419,000000,50.465,50.51,50.44,50.44,1135255,0
+FLOT.US,D,20230420,000000,50.47,50.54,50.47,50.48,698955,0
+FLOT.US,D,20230421,000000,50.51,50.58,50.4806,50.5,1031744,0
+FLOT.US,D,20230424,000000,50.56,50.58,50.45,50.52,1481327,0
+FLOT.US,D,20230425,000000,50.52,50.55,50.25,50.36,1947628,0
+FLOT.US,D,20230426,000000,50.29,50.435,50.29,50.35,1786826,0
+FLOT.US,D,20230427,000000,50.36,50.62,50.33,50.62,1844865,0
+FLOT.US,D,20230428,000000,50.62,50.67,50.56,50.62,1353804,0
+FLOT.US,D,20230501,000000,50.4,50.44,50.34,50.35,1653873,0
+FLOT.US,D,20230502,000000,50.37,50.41,50.2983,50.33,1102619,0
+FLOT.US,D,20230503,000000,50.28,50.45,50.28,50.44,1696430,0
+FLOT.US,D,20230504,000000,50.45,50.45,50.28,50.33,1822009,0
+FLOT.US,D,20230505,000000,50.43,50.48,50.33,50.46,835362,0
+FLOT.US,D,20230508,000000,50.395,50.47,50.385,50.41,1677149,0
+FLOT.US,D,20230509,000000,50.42,50.49,50.37,50.48,2098531,0
+FLOT.US,D,20230510,000000,50.47,50.55,50.44,50.51,1447915,0
+FLOT.US,D,20230511,000000,50.5,50.53,50.45,50.47,1457249,0
+FLOT.US,D,20230512,000000,50.54,50.578,50.48,50.51,1295870,0
+FLOT.US,D,20230515,000000,50.55,50.58,50.51,50.51,937923,0
+FLOT.US,D,20230516,000000,50.47,50.6,50.47,50.51,1623523,0
+FLOT.US,D,20230517,000000,50.52,50.59,50.49,50.57,921426,0
+FLOT.US,D,20230518,000000,50.58,50.6,50.54,50.55,1428183,0
+FLOT.US,D,20230519,000000,50.57,50.64,50.53,50.53,534196,0
+FLOT.US,D,20230522,000000,50.58,50.61,50.54,50.59,923075,0
+FLOT.US,D,20230523,000000,50.59,50.6312,50.58,50.58,958628,0
+FLOT.US,D,20230524,000000,50.59,50.67,50.59,50.63,3086282,0
+FLOT.US,D,20230525,000000,50.62,50.7,50.62,50.65,1015036,0
+FLOT.US,D,20230526,000000,50.66,50.7,50.26,50.67,1781422,0
+FLOT.US,D,20230530,000000,50.74,50.74,50.67,50.71,1502621,0
+FLOT.US,D,20230531,000000,50.68,50.74,50.68,50.73,1925541,0
+FLOT.US,D,20230601,000000,50.51,50.52,50.45,50.51,1918447,0
+FLOT.US,D,20230602,000000,50.52,50.6,50.48,50.58,2137307,0
+FLOT.US,D,20230605,000000,50.56,50.65,50.55,50.64,5619175,0
+FLOT.US,D,20230606,000000,50.615,50.64,50.5804,50.63,1080987,0
+FLOT.US,D,20230607,000000,50.61,50.64,50.6,50.6,1182283,0
+FLOT.US,D,20230608,000000,50.6,50.63,50.57,50.6,1006054,0
+FLOT.US,D,20230609,000000,50.62,50.66,50.61,50.64,575164,0
+FLOT.US,D,20230612,000000,50.63,50.67,50.63,50.64,672001,0
+FLOT.US,D,20230613,000000,50.62,50.66,50.62,50.62,1317684,0
+FLOT.US,D,20230614,000000,50.62,50.65,50.61,50.65,1364419,0
+FLOT.US,D,20230615,000000,50.67,50.7,50.65,50.69,968994,0
+FLOT.US,D,20230616,000000,50.68,50.71,50.67,50.71,840775,0
+FLOT.US,D,20230620,000000,50.7,50.73,50.69,50.69,990449,0
+FLOT.US,D,20230621,000000,50.71,50.73,50.66,50.67,1377926,0
+FLOT.US,D,20230622,000000,50.68,50.74,50.68,50.71,1196420,0
+FLOT.US,D,20230623,000000,50.71,50.73,50.71,50.73,674693,0
+FLOT.US,D,20230626,000000,50.73,50.8,50.72,50.79,2432309,0
+FLOT.US,D,20230627,000000,50.78,50.78,50.75,50.78,1224295,0
+FLOT.US,D,20230628,000000,50.78,50.8,50.76,50.8,845536,0
+FLOT.US,D,20230629,000000,50.795,50.83,50.79,50.83,908634,0
+FLOT.US,D,20230630,000000,50.81,50.82,50.8,50.82,1260210,0
+FLOT.US,D,20230703,000000,50.6,50.61,50.58,50.6,615682,0
+FLOT.US,D,20230705,000000,50.62,50.62,50.56,50.56,1554127,0
+FLOT.US,D,20230706,000000,50.56,50.61,50.56,50.61,1929626,0
+FLOT.US,D,20230707,000000,50.59,50.61,50.57,50.59,1483636,0
+FLOT.US,D,20230710,000000,50.6,50.63,50.59,50.61,915957,0
+FLOT.US,D,20230711,000000,50.61,50.65,50.58,50.65,1827496,0
+FLOT.US,D,20230712,000000,50.62,50.6561,50.62,50.65,960203,0
+FLOT.US,D,20230713,000000,50.64,50.68,50.64,50.68,1170009,0
+FLOT.US,D,20230714,000000,50.66,50.7,50.64,50.64,967407,0
+FLOT.US,D,20230717,000000,50.68,50.7,50.68,50.7,628954,0
+FLOT.US,D,20230718,000000,50.68,50.73,50.67,50.7,998190,0
+FLOT.US,D,20230719,000000,50.75,50.75,50.7026,50.73,981512,0
+FLOT.US,D,20230720,000000,50.73,50.74,50.72,50.73,877656,0
+FLOT.US,D,20230721,000000,50.75,50.77,50.73,50.76,601326,0
+FLOT.US,D,20230724,000000,50.74,50.78,50.74,50.78,792214,0
+FLOT.US,D,20230725,000000,50.765,50.8,50.76,50.77,873998,0
+FLOT.US,D,20230726,000000,50.79,50.8402,50.78,50.805,1547344,0
+FLOT.US,D,20230727,000000,50.82,50.83,50.79,50.79,945430,0
+FLOT.US,D,20230728,000000,50.78,50.84,50.78,50.84,925331,0
+FLOT.US,D,20230731,000000,50.84,50.86,50.83,50.86,1026890,0
+FLOT.US,D,20230801,000000,50.64,50.64,50.5904,50.61,1505012,0
+FLOT.US,D,20230802,000000,50.63,50.64,50.58,50.61,1179390,0
+FLOT.US,D,20230803,000000,50.57,50.63,50.57,50.6,1301325,0
+FLOT.US,D,20230804,000000,50.62,50.65,50.6,50.6,1569883,0
+FLOT.US,D,20230807,000000,50.64,50.65,50.62,50.64,911230,0
+FLOT.US,D,20230808,000000,50.65,50.67,50.63,50.66,1664021,0
+FLOT.US,D,20230809,000000,50.67,50.69,50.655,50.68,1089898,0
+FLOT.US,D,20230810,000000,50.69,50.71,50.67,50.67,771669,0
+FLOT.US,D,20230811,000000,50.7,50.72,50.7,50.7,509995,0
+FLOT.US,D,20230814,000000,50.73,50.735,50.71,50.72,495949,0
+FLOT.US,D,20230815,000000,50.74,50.75,50.71,50.72,986464,0
+FLOT.US,D,20230816,000000,50.73,50.75,50.71,50.72,1299549,0
+FLOT.US,D,20230817,000000,50.73,50.75,50.72,50.74,1424827,0
+FLOT.US,D,20230818,000000,50.74,50.77,50.74,50.77,855774,0
+FLOT.US,D,20230821,000000,50.77,50.8,50.76,50.76,1490485,0
+FLOT.US,D,20230822,000000,50.77,50.78,50.77,50.77,576238,0
+FLOT.US,D,20230823,000000,50.79,50.8,50.77,50.8,975148,0
+FLOT.US,D,20230824,000000,50.81,50.81,50.77,50.78,1078961,0
+FLOT.US,D,20230825,000000,50.81,50.83,50.8,50.82,988745,0
+FLOT.US,D,20230828,000000,50.84,50.85,50.82,50.85,1040686,0
+FLOT.US,D,20230829,000000,50.85,50.85,50.83,50.85,890610,0
+FLOT.US,D,20230830,000000,50.86,50.87,50.84,50.87,697421,0
+FLOT.US,D,20230831,000000,50.86,50.88,50.85,50.87,810612,0
+FLOT.US,D,20230901,000000,50.63,50.65,50.62,50.63,985050,0
+FLOT.US,D,20230905,000000,50.63,50.66,50.63,50.64,817598,0
+FLOT.US,D,20230906,000000,50.66,50.67,50.63,50.63,1116730,0
+FLOT.US,D,20230907,000000,50.66,50.69,50.65,50.67,1050830,0
+FLOT.US,D,20230908,000000,50.7,50.725,50.686,50.71,1436286,0
+FLOT.US,D,20230911,000000,50.72,50.75,50.71,50.75,728612,0
+FLOT.US,D,20230912,000000,50.75,50.78,50.73,50.74,700429,0
+FLOT.US,D,20230913,000000,50.74,50.8,50.73,50.73,1286261,0
+FLOT.US,D,20230914,000000,50.76,50.77,50.75,50.77,659681,0
+FLOT.US,D,20230915,000000,50.77,50.78,50.75,50.75,462068,0
+FLOT.US,D,20230918,000000,50.77,50.79,50.7501,50.78,685516,0
+FLOT.US,D,20230919,000000,50.78,50.8,50.78,50.79,659015,0
+FLOT.US,D,20230920,000000,50.8,50.82,50.8,50.81,674260,0
+FLOT.US,D,20230921,000000,50.81,50.83,50.79,50.8,2370562,0
+FLOT.US,D,20230922,000000,50.82,50.84,50.81,50.84,739667,0
+FLOT.US,D,20230925,000000,50.83,50.86,50.83,50.84,838019,0
+FLOT.US,D,20230926,000000,50.84,50.86,50.84,50.84,902776,0
+FLOT.US,D,20230927,000000,50.85,50.86,50.83,50.85,904515,0
+FLOT.US,D,20230928,000000,50.85,50.91,50.84,50.88,3262572,0
+FLOT.US,D,20230929,000000,50.91,50.91,50.87,50.89,1293603,0
+FLOT.US,D,20231002,000000,50.64,50.67,50.64,50.67,1169766,0
+FLOT.US,D,20231003,000000,50.68,50.7,50.66,50.67,2820872,0
+FLOT.US,D,20231004,000000,50.66,50.7,50.65,50.66,1371440,0
+FLOT.US,D,20231005,000000,50.67,50.7,50.67,50.695,1062725,0
+FLOT.US,D,20231006,000000,50.7,50.74,50.67,50.71,3011276,0
+FLOT.US,D,20231009,000000,50.73,50.73,50.65,50.69,1282964,0
+FLOT.US,D,20231010,000000,50.69,50.76,50.67,50.72,1065142,0
+FLOT.US,D,20231011,000000,50.71,50.72,50.68,50.71,1627720,0
+FLOT.US,D,20231012,000000,50.71,50.72,50.69,50.69,1504840,0
+FLOT.US,D,20231013,000000,50.71,50.72,50.69,50.72,714231,0
+FLOT.US,D,20231016,000000,50.72,50.74,50.72,50.73,775207,0
+FLOT.US,D,20231017,000000,50.73,50.74,50.72,50.73,1267798,0
+FLOT.US,D,20231018,000000,50.73,50.74,50.73,50.73,918661,0
+FLOT.US,D,20231019,000000,50.74,50.77,50.73,50.77,730202,0
+FLOT.US,D,20231020,000000,50.76,50.79,50.75,50.79,856058,0
+FLOT.US,D,20231023,000000,50.78,50.82,50.78,50.81,1418811,0
+FLOT.US,D,20231024,000000,50.81,50.83,50.81,50.83,905036,0
+FLOT.US,D,20231025,000000,50.83,50.84,50.82,50.82,1365306,0
+FLOT.US,D,20231026,000000,50.83,50.86,50.83,50.86,1418280,0
+FLOT.US,D,20231027,000000,50.87,50.87,50.85,50.85,969846,0
+FLOT.US,D,20231030,000000,50.85,50.87,50.85,50.86,1057750,0
+FLOT.US,D,20231031,000000,50.86,50.89,50.85,50.89,1713035,0
+FLOT.US,D,20231101,000000,50.65,50.66,50.61,50.64,2358355,0
+FLOT.US,D,20231102,000000,50.63,50.64,50.6,50.63,3393112,0
+FLOT.US,D,20231103,000000,50.64,50.65,50.62,50.65,1454627,0
+FLOT.US,D,20231106,000000,50.64,50.66,50.63,50.65,974362,0
+FLOT.US,D,20231107,000000,50.66,50.67,50.64,50.65,1024174,0
+FLOT.US,D,20231108,000000,50.65,50.66,50.64,50.66,1487107,0
+FLOT.US,D,20231109,000000,50.68,50.68,50.65,50.66,1238960,0
+FLOT.US,D,20231110,000000,50.68,50.69,50.67,50.69,940454,0
+FLOT.US,D,20231113,000000,50.69,50.71,50.68,50.69,1605265,0
+FLOT.US,D,20231114,000000,50.71,50.72,50.7,50.72,1234670,0
+FLOT.US,D,20231115,000000,50.72,50.74,50.71,50.74,980286,0
+FLOT.US,D,20231116,000000,50.74,50.76,50.73,50.76,817241,0
+FLOT.US,D,20231117,000000,50.76,50.76,50.73,50.74,792182,0
+FLOT.US,D,20231120,000000,50.74,50.77,50.74,50.77,933705,0
+FLOT.US,D,20231121,000000,50.77,50.81,50.75,50.75,1004796,0
+FLOT.US,D,20231122,000000,50.79,50.8,50.76,50.79,621268,0
+FLOT.US,D,20231124,000000,50.82,50.84,50.79,50.79,392418,0
+FLOT.US,D,20231127,000000,50.85,50.85,50.8,50.8,722845,0
+FLOT.US,D,20231128,000000,50.84,50.8599,50.8,50.81,1543701,0
+FLOT.US,D,20231129,000000,50.83,50.85,50.81,50.84,965856,0
+FLOT.US,D,20231130,000000,50.85,50.87,50.84,50.86,1272923,0
+FLOT.US,D,20231201,000000,50.6,50.645,50.6,50.64,1443570,0
+FLOT.US,D,20231204,000000,50.63,50.64,50.62,50.62,973935,0
+FLOT.US,D,20231205,000000,50.64,50.65,50.63,50.64,954533,0
+FLOT.US,D,20231206,000000,50.66,50.67,50.64,50.64,953803,0
+FLOT.US,D,20231207,000000,50.68,50.69,50.65,50.67,864498,0
+FLOT.US,D,20231208,000000,50.68,50.7,50.67,50.685,641209,0
+FLOT.US,D,20231211,000000,50.68,50.7,50.67,50.68,1006997,0
+FLOT.US,D,20231212,000000,50.7,50.72,50.69,50.7,2390359,0
+FLOT.US,D,20231213,000000,50.71,50.75,50.7,50.75,1769776,0
+FLOT.US,D,20231214,000000,50.52,50.52,50.49,50.52,2180638,0
+FLOT.US,D,20231215,000000,50.52,50.54,50.49,50.52,1565777,0
+FLOT.US,D,20231218,000000,50.52,50.53,50.48,50.49,1361334,0
+FLOT.US,D,20231219,000000,50.51,50.53,50.49,50.5,1626305,0
+FLOT.US,D,20231220,000000,50.52,50.52,50.48,50.48,2766688,0
+FLOT.US,D,20231221,000000,50.51,50.56,50.51,50.55,1494302,0
+FLOT.US,D,20231222,000000,50.55,50.6,50.54,50.56,727249,0
+FLOT.US,D,20231226,000000,50.57,50.59,50.57,50.59,646696,0
+FLOT.US,D,20231227,000000,50.58,50.61,50.57,50.57,870198,0
+FLOT.US,D,20231228,000000,50.6,50.63,50.58,50.59,1393003,0
+FLOT.US,D,20231229,000000,50.61,50.64,50.61,50.62,944464,0
+FLOT.US,D,20240102,000000,50.61,50.65,50.59,50.64,1733937,0
+FLOT.US,D,20240103,000000,50.66,50.67,50.64,50.64,679552,0
+FLOT.US,D,20240104,000000,50.68,50.7,50.61,50.68,1863462,0
+FLOT.US,D,20240105,000000,50.69,50.71,50.69,50.69,604992,0
+FLOT.US,D,20240108,000000,50.7,50.73,50.6912,50.7,853185,0
+FLOT.US,D,20240109,000000,50.71,50.74,50.71,50.74,1401367,0
+FLOT.US,D,20240110,000000,50.74,50.78,50.72,50.73,851287,0
+FLOT.US,D,20240111,000000,50.77,50.78,50.76,50.78,638214,0
+FLOT.US,D,20240112,000000,50.775,50.79,50.76,50.79,1230411,0
+FLOT.US,D,20240116,000000,50.8,50.8177,50.79,50.79,1217841,0
+FLOT.US,D,20240117,000000,50.8,50.82,50.8,50.81,1312448,0
+FLOT.US,D,20240118,000000,50.84,50.85,50.83,50.83,887605,0
+FLOT.US,D,20240119,000000,50.85,50.86,50.84,50.845,1244216,0
+FLOT.US,D,20240122,000000,50.87,50.88,50.85,50.86,1136789,0
+FLOT.US,D,20240123,000000,50.88,50.89,50.85,50.85,785952,0
+FLOT.US,D,20240124,000000,50.85,50.91,50.85,50.9,1042795,0
+FLOT.US,D,20240125,000000,50.92,50.95,50.89,50.93,1439840,0
+FLOT.US,D,20240126,000000,50.93,50.96,50.93,50.95,854085,0
+FLOT.US,D,20240129,000000,50.97,50.97,50.94,50.945,831045,0
+FLOT.US,D,20240130,000000,50.96,50.96,50.94,50.94,847264,0
+FLOT.US,D,20240131,000000,50.96,51.06,50.91,50.94,1105672,0
+FLOT.US,D,20240201,000000,50.71,50.73,50.69,50.72,1684625,0
+FLOT.US,D,20240202,000000,50.74,50.74,50.72,50.74,1614823,0
+FLOT.US,D,20240205,000000,50.76,50.77,50.74,50.76,1311742,0
+FLOT.US,D,20240206,000000,50.75,50.78,50.75,50.78,1156427,0
+FLOT.US,D,20240207,000000,50.8,50.81,50.76,50.79,995861,0
+FLOT.US,D,20240208,000000,50.8,50.82,50.79,50.79,909653,0
+FLOT.US,D,20240209,000000,50.79,50.82,50.79,50.81,778772,0
+FLOT.US,D,20240212,000000,50.83,50.85,50.8102,50.82,527373,0
+FLOT.US,D,20240213,000000,50.82,50.85,50.82,50.84,1274058,0
+FLOT.US,D,20240214,000000,50.86,50.87,50.85,50.87,584395,0
+FLOT.US,D,20240215,000000,50.88,50.93,50.88,50.93,775048,0
+FLOT.US,D,20240216,000000,50.92,50.92,50.89,50.89,738693,0
+FLOT.US,D,20240220,000000,50.91,50.92,50.9,50.91,730628,0
+FLOT.US,D,20240221,000000,50.91,50.94,50.89,50.91,1128241,0
+FLOT.US,D,20240222,000000,50.94,50.98,50.94,50.98,1039511,0
+FLOT.US,D,20240223,000000,50.99,51,50.98,50.98,817720,0
+FLOT.US,D,20240226,000000,51,51.03,50.98,51,977123,0
+FLOT.US,D,20240227,000000,51.03,51.05,51.01,51.02,881881,0
+FLOT.US,D,20240228,000000,51.04,51.04,51.01,51.035,629698,0
+FLOT.US,D,20240229,000000,51.04,51.06,51.04,51.06,711747,0
+FLOT.US,D,20240301,000000,50.86,50.86,50.82,50.82,2059901,0
+FLOT.US,D,20240304,000000,50.83,50.84,50.82,50.82,691224,0
+FLOT.US,D,20240305,000000,50.85,50.87,50.83,50.84,982016,0
+FLOT.US,D,20240306,000000,50.87,50.87,50.83,50.83,969942,0
+FLOT.US,D,20240307,000000,50.88,50.88,50.84,50.84,832864,0
+FLOT.US,D,20240308,000000,50.87,50.88,50.85,50.88,685806,0
+FLOT.US,D,20240311,000000,50.88,50.88,50.87,50.87,759803,0
+FLOT.US,D,20240312,000000,50.88,50.92,50.88,50.92,765477,0
+FLOT.US,D,20240313,000000,50.93,50.93,50.91,50.91,827098,0
+FLOT.US,D,20240314,000000,50.94,50.97,50.9369,50.95,657416,0
+FLOT.US,D,20240315,000000,50.96,50.97,50.94,50.95,627385,0
+FLOT.US,D,20240318,000000,50.98,50.98,50.95,50.97,694515,0
+FLOT.US,D,20240319,000000,50.98,50.99,50.96,50.98,480939,0
+FLOT.US,D,20240320,000000,50.975,50.99,50.97,50.98,681181,0
+FLOT.US,D,20240321,000000,50.99,51.02,50.99,51.015,1565080,0
+FLOT.US,D,20240322,000000,51.02,51.03,51,51.02,1070532,0
+FLOT.US,D,20240325,000000,51.02,51.04,51.01,51.02,1203049,0
+FLOT.US,D,20240326,000000,51.04,51.05,51.03,51.04,1168566,0
+FLOT.US,D,20240327,000000,51.08,51.08,51.07,51.08,659799,0
+FLOT.US,D,20240328,000000,51.08,51.08,51.06,51.06,3267822,0
+FLOT.US,D,20240401,000000,50.81,50.84,50.81,50.82,1528726,0
+FLOT.US,D,20240402,000000,50.83,50.86,50.82,50.84,1228596,0
+FLOT.US,D,20240403,000000,50.86,50.88,50.85,50.87,1333443,0
+FLOT.US,D,20240404,000000,50.89,50.89,50.87,50.87,786708,0
+FLOT.US,D,20240405,000000,50.9,50.9,50.88,50.88,823606,0
+FLOT.US,D,20240408,000000,50.89,50.91,50.89,50.9,885687,0
+FLOT.US,D,20240409,000000,50.92,50.95,50.92,50.93,647726,0
+FLOT.US,D,20240410,000000,50.93,50.95,50.92,50.93,962007,0
+FLOT.US,D,20240411,000000,50.93,50.95,50.93,50.93,1053612,0
+FLOT.US,D,20240412,000000,50.94,50.96,50.93,50.95,932653,0
+FLOT.US,D,20240415,000000,50.96,50.96,50.95,50.955,924406,0
+FLOT.US,D,20240416,000000,50.97,50.97,50.95,50.97,1763165,0
+FLOT.US,D,20240417,000000,50.97,51,50.96,50.99,1493863,0
+FLOT.US,D,20240418,000000,51.01,51.04,51.005,51.02,1216594,0
+FLOT.US,D,20240419,000000,51.02,51.03,51.01,51.02,727390,0
+FLOT.US,D,20240422,000000,51.01,51.04,51.01,51.02,677997,0
+FLOT.US,D,20240423,000000,51.04,51.04,51.02,51.04,1557836,0
+FLOT.US,D,20240424,000000,51.04,51.04,50.98,51.005,3081493,0
+FLOT.US,D,20240425,000000,51.02,51.05,51.02,51.05,2296376,0
+FLOT.US,D,20240426,000000,51.06,51.07,51.04,51.04,1485999,0
+FLOT.US,D,20240429,000000,51.06,51.08,51.04,51.08,981463,0
+FLOT.US,D,20240430,000000,51.07,51.1,51.06,51.1,1195845,0
+FLOT.US,D,20240501,000000,50.86,50.88,50.85,50.88,1458189,0
+FLOT.US,D,20240502,000000,50.89,50.9,50.88,50.88,1590803,0
+FLOT.US,D,20240503,000000,50.92,50.92,50.89,50.9,942290,0
+FLOT.US,D,20240506,000000,50.92,50.92,50.9,50.92,1405570,0
+FLOT.US,D,20240507,000000,50.94,50.94,50.92,50.94,970563,0
+FLOT.US,D,20240508,000000,50.96,50.96,50.93,50.94,914508,0
+FLOT.US,D,20240509,000000,50.96,50.96,50.94,50.96,824616,0
+FLOT.US,D,20240510,000000,50.96,50.97,50.95,50.965,606575,0
+FLOT.US,D,20240513,000000,50.99,50.99,50.96,50.97,580376,0
+FLOT.US,D,20240514,000000,50.98,50.98,50.96,50.96,656237,0
+FLOT.US,D,20240515,000000,50.98,51.01,50.97,50.99,1075979,0
+FLOT.US,D,20240516,000000,51,51.01,50.98,50.99,1433730,0
+FLOT.US,D,20240517,000000,51.01,51.03,50.99,51,1090524,0
+FLOT.US,D,20240520,000000,51.01,51.03,51,51.01,1424207,0
+FLOT.US,D,20240521,000000,51.02,51.03,51.01,51.01,805574,0
+FLOT.US,D,20240522,000000,51.04,51.04,51.03,51.04,764668,0
+FLOT.US,D,20240523,000000,51.05,51.07,51.05,51.06,939489,0
+FLOT.US,D,20240524,000000,51.07,51.11,51.06,51.1,926704,0
+FLOT.US,D,20240528,000000,51.12,51.12,51.09,51.09,816190,0
+FLOT.US,D,20240529,000000,51.11,51.12,51.0943,51.1,1287915,0
+FLOT.US,D,20240530,000000,51.12,51.12,51.1,51.12,620131,0
+FLOT.US,D,20240531,000000,51.13,51.16,51.12,51.15,1411495,0
+FLOT.US,D,20240603,000000,50.91,50.91,50.88,50.88,1654006,0
+FLOT.US,D,20240604,000000,50.9,50.92,50.89,50.89,1496118,0
+FLOT.US,D,20240605,000000,50.91,50.93,50.89,50.93,2368978,0
+FLOT.US,D,20240606,000000,50.91,50.93,50.9,50.9,709456,0
+FLOT.US,D,20240607,000000,50.93,50.94,50.92,50.92,974626,0
+FLOT.US,D,20240610,000000,50.94,50.96,50.93,50.955,745861,0
+FLOT.US,D,20240611,000000,50.96,50.97,50.95,50.95,619159,0
+FLOT.US,D,20240612,000000,50.95,50.98,50.95,50.95,1334548,0
+FLOT.US,D,20240613,000000,50.97,50.99,50.96,50.97,628859,0
+FLOT.US,D,20240614,000000,50.99,50.99,50.98,50.98,598286,0
+FLOT.US,D,20240617,000000,50.99,51.01,50.98,51,805519,0
+FLOT.US,D,20240618,000000,51.01,51.03,51.01,51.02,763629,0
+FLOT.US,D,20240620,000000,51.04,51.04,50.89,51.02,2086324,0
+FLOT.US,D,20240621,000000,51.04,51.05,51.03,51.04,590161,0
+FLOT.US,D,20240624,000000,51.06,51.06,51.05,51.06,504173,0
+FLOT.US,D,20240625,000000,51.05,51.08,51.05,51.08,502407,0
+FLOT.US,D,20240626,000000,51.07,51.08,51.07,51.075,501798,0
+FLOT.US,D,20240627,000000,51.1,51.1,51.08,51.09,744800,0
+FLOT.US,D,20240628,000000,51.08,51.11,51.08,51.09,1093812,0
+FLOT.US,D,20240701,000000,50.87,50.88,50.85,50.86,1306772,0
+FLOT.US,D,20240702,000000,50.88,50.89,50.86,50.88,883405,0
+FLOT.US,D,20240703,000000,50.9,50.91,50.88,50.88,608204,0
+FLOT.US,D,20240705,000000,50.91,50.92,50.9,50.92,609168,0
+FLOT.US,D,20240708,000000,50.94,50.94,50.92,50.92,603915,0
+FLOT.US,D,20240709,000000,50.94,50.94,50.91,50.92,644333,0
+FLOT.US,D,20240710,000000,50.93,50.94,50.92,50.93,878683,0
+FLOT.US,D,20240711,000000,50.95,50.95,50.93,50.93,869895,0
+FLOT.US,D,20240712,000000,50.94,50.99,50.94,50.99,733158,0
+FLOT.US,D,20240715,000000,50.98,50.99,50.97,50.975,716666,0
+FLOT.US,D,20240716,000000,50.99,50.99,50.97,50.975,1142394,0
+FLOT.US,D,20240717,000000,50.98,50.99,50.97,50.98,749762,0
+FLOT.US,D,20240718,000000,50.98,51,50.98,50.98,556030,0
+FLOT.US,D,20240719,000000,51.01,51.02,51,51.01,471439,0
+FLOT.US,D,20240722,000000,51.02,51.04,51.01,51.03,702898,0
+FLOT.US,D,20240723,000000,51.05,51.05,51.02,51.02,747148,0
+FLOT.US,D,20240724,000000,51.03,51.04,51.03,51.03,840170,0
+FLOT.US,D,20240725,000000,51.03,51.06,51.03,51.04,1304164,0
+FLOT.US,D,20240726,000000,51.07,51.08,51.06,51.07,651821,0
+FLOT.US,D,20240729,000000,51.1,51.11,51.08,51.08,2410798,0
+FLOT.US,D,20240730,000000,51.09,51.11,51.08,51.1,636291,0
+FLOT.US,D,20240731,000000,51.1,51.12,51.1,51.11,3792147,0
+FLOT.US,D,20240801,000000,50.87,50.88,50.84,50.845,4373973,0
+FLOT.US,D,20240802,000000,50.83,50.85,50.74,50.75,2023573,0
+FLOT.US,D,20240805,000000,50.47,50.66,50.28,50.63,4591156,0
+FLOT.US,D,20240806,000000,50.62,50.82,50.61,50.78,1788021,0
+FLOT.US,D,20240807,000000,50.81,50.83,50.8,50.81,1399596,0
+FLOT.US,D,20240808,000000,50.81,50.82,50.78,50.78,1262591,0
+FLOT.US,D,20240809,000000,50.79,50.83,50.79,50.83,1101887,0
+FLOT.US,D,20240812,000000,50.84,50.84,50.8,50.81,846114,0
+FLOT.US,D,20240813,000000,50.82,50.85,50.82,50.83,865242,0
+FLOT.US,D,20240814,000000,50.85,50.86,50.83,50.86,909753,0
+FLOT.US,D,20240815,000000,50.86,50.89,50.86,50.875,891099,0
+FLOT.US,D,20240816,000000,50.9,50.92,50.8911,50.91,842086,0
+FLOT.US,D,20240819,000000,50.94,50.96,50.92,50.95,1208207,0
+FLOT.US,D,20240820,000000,50.95,50.97,50.94,50.96,983744,0
+FLOT.US,D,20240821,000000,50.97,51.01,50.96,50.97,1114606,0
+FLOT.US,D,20240822,000000,50.99,51.01,50.97,50.99,863628,0
+FLOT.US,D,20240823,000000,51.01,51.04,51.0007,51.03,1169847,0
+FLOT.US,D,20240826,000000,51.03,51.039,51.01,51.02,1085945,0
+FLOT.US,D,20240827,000000,51.01,51.03,51,51.015,864249,0
+FLOT.US,D,20240828,000000,51.02,51.03,51.01,51.01,964874,0
+FLOT.US,D,20240829,000000,51.03,51.04,51.01,51.01,1213962,0
+FLOT.US,D,20240830,000000,51.03,51.1,51.03,51.07,1241547,0
+FLOT.US,D,20240903,000000,50.85,50.85,50.8,50.81,1234364,0
+FLOT.US,D,20240904,000000,50.81,50.83,50.81,50.83,753507,0
+FLOT.US,D,20240905,000000,50.82,50.84,50.82,50.82,2444975,0
+FLOT.US,D,20240906,000000,50.84,50.87,50.83,50.84,1726653,0
+FLOT.US,D,20240909,000000,50.85,50.89,50.85,50.86,1200467,0
+FLOT.US,D,20240910,000000,50.85,50.91,50.85,50.9,1165822,0
+FLOT.US,D,20240911,000000,50.88,50.9,50.88,50.9,1935766,0
+FLOT.US,D,20240912,000000,50.9,50.9,50.87,50.9,1455313,0
+FLOT.US,D,20240913,000000,50.93,50.93,50.9,50.93,1680872,0
+FLOT.US,D,20240916,000000,50.92,50.94,50.91,50.93,932714,0
+FLOT.US,D,20240917,000000,50.93,50.97,50.92,50.97,1010094,0
+FLOT.US,D,20240918,000000,50.96,50.98,50.94,50.97,694283,0
+FLOT.US,D,20240919,000000,50.97,50.99,50.97,50.97,587951,0
+FLOT.US,D,20240920,000000,50.99,51.01,50.98,50.98,802330,0
+FLOT.US,D,20240923,000000,51,51.01,50.96,51,1024233,0
+FLOT.US,D,20240924,000000,51.01,51.02,51,51.02,554820,0
+FLOT.US,D,20240925,000000,51.02,51.03,51.02,51.03,723391,0
+FLOT.US,D,20240926,000000,51.03,51.03,51,51.02,681344,0
+FLOT.US,D,20240927,000000,51.03,51.04,51.02,51.04,595347,0
+FLOT.US,D,20240930,000000,51.06,51.07,51.02,51.04,4297268,0
+FLOT.US,D,20241001,000000,50.82,50.82,50.8,50.81,4550027,0
+FLOT.US,D,20241002,000000,50.83,50.85,50.82,50.84,1398788,0
+FLOT.US,D,20241003,000000,50.84,50.87,50.83,50.86,1291436,0
+FLOT.US,D,20241004,000000,50.89,50.9,50.85,50.9,2048136,0
+FLOT.US,D,20241007,000000,50.9,50.9,50.89,50.89,966995,0
+FLOT.US,D,20241008,000000,50.9,50.91,50.89,50.9,738502,0
+FLOT.US,D,20241009,000000,50.91,50.915,50.88,50.9,841940,0
+FLOT.US,D,20241010,000000,50.91,50.91,50.86,50.89,1320317,0
+FLOT.US,D,20241011,000000,50.9,50.93,50.9,50.91,1805343,0
+FLOT.US,D,20241014,000000,50.93,50.93,50.89,50.9,932561,0
+FLOT.US,D,20241015,000000,50.92,50.93,50.9,50.91,604382,0
+FLOT.US,D,20241016,000000,50.93,50.93,50.8,50.8,749308,0
+FLOT.US,D,20241017,000000,50.91,50.94,50.901,50.94,1014256,0
+FLOT.US,D,20241018,000000,50.96,50.98,50.95,50.95,852520,0
+FLOT.US,D,20241021,000000,50.95,50.98,50.95,50.96,601500,0
+FLOT.US,D,20241022,000000,50.98,50.99,50.97,50.98,518152,0
+FLOT.US,D,20241023,000000,51,51.01,50.99,50.99,628690,0
+FLOT.US,D,20241024,000000,51.01,51.02,51,51.01,441296,0
+FLOT.US,D,20241025,000000,51.05,51.08,51.04,51.06,1038292,0
+FLOT.US,D,20241028,000000,51.06,51.09,51.06,51.08,630745,0
+FLOT.US,D,20241029,000000,51.09,51.09,51.05,51.07,966362,0
+FLOT.US,D,20241030,000000,51.08,51.08,51.03,51.03,2587989,0
+FLOT.US,D,20241031,000000,51.05,51.07,51.03,51.03,4929232,0
+FLOT.US,D,20241101,000000,50.84,50.87,50.82,50.85,4216075,0
+FLOT.US,D,20241104,000000,50.85,50.89,50.85,50.88,1081200,0
+FLOT.US,D,20241105,000000,50.9,50.9,50.87,50.89,691711,0
+FLOT.US,D,20241106,000000,50.93,50.96,50.91,50.91,1809075,0
+FLOT.US,D,20241107,000000,50.92,50.93,50.9,50.9,979086,0
+FLOT.US,D,20241108,000000,50.91,50.96,50.91,50.94,842523,0
+FLOT.US,D,20241111,000000,50.93,50.94,50.92,50.93,557988,0
+FLOT.US,D,20241112,000000,50.95,50.97,50.94,50.94,1288330,0
+FLOT.US,D,20241113,000000,50.96,50.975,50.94,50.96,1035570,0
+FLOT.US,D,20241114,000000,50.9703,50.9703,50.95,50.95,1160228,0
+FLOT.US,D,20241115,000000,50.97,50.98,50.93,50.96,2379364,0
+FLOT.US,D,20241118,000000,50.97,51,50.97,50.98,905013,0
+FLOT.US,D,20241119,000000,50.9999,51.01,50.98,50.99,955128,0
+FLOT.US,D,20241120,000000,51.01,51.02,51,51.02,824648,0
+FLOT.US,D,20241121,000000,51.02,51.03,51.01,51.02,1318490,0
+FLOT.US,D,20241122,000000,51.03,51.04,51.02,51.04,835670,0
+FLOT.US,D,20241125,000000,51.05,51.0502,51.03,51.03,974890,0
+FLOT.US,D,20241126,000000,51.0401,51.05,51.03,51.04,837588,0
+FLOT.US,D,20241127,000000,51.055,51.07,51.05,51.05,636045,0
+FLOT.US,D,20241129,000000,51.08,51.08,51.06,51.07,576554,0
+FLOT.US,D,20241202,000000,50.87,50.9,50.86,50.86,2336516,0
+FLOT.US,D,20241203,000000,50.8601,50.89,50.86,50.86,1287620,0
+FLOT.US,D,20241204,000000,50.88,50.91,50.87,50.88,2087513,0
+FLOT.US,D,20241205,000000,50.89,50.91,50.88,50.89,742545,0
+FLOT.US,D,20241206,000000,50.9,50.93,50.8907,50.92,922585,0
+FLOT.US,D,20241209,000000,50.9295,50.94,50.92,50.92,1793403,0
+FLOT.US,D,20241210,000000,50.93,50.94,50.92,50.93,810492,0
+FLOT.US,D,20241211,000000,50.93,50.95,50.93,50.93,973240,0
+FLOT.US,D,20241212,000000,50.93,50.96,50.93,50.95,1163856,0
+FLOT.US,D,20241213,000000,50.96,50.98,50.95,50.97,775202,0
+FLOT.US,D,20241216,000000,50.97,50.99,50.97,50.98,1113827,0
+FLOT.US,D,20241217,000000,50.99,50.99,50.98,50.98,1216284,0
+FLOT.US,D,20241218,000000,50.76,50.81,50.73,50.73,1790703,0
+FLOT.US,D,20241219,000000,50.7345,50.77,50.7345,50.75,1556116,0
+FLOT.US,D,20241220,000000,50.755,50.81,50.755,50.8,1148998,0
+FLOT.US,D,20241223,000000,50.82,50.82,50.78,50.82,1318223,0
+FLOT.US,D,20241224,000000,50.82,50.85,50.81,50.84,504406,0
+FLOT.US,D,20241226,000000,50.84,50.85,50.83,50.85,776393,0
+FLOT.US,D,20241227,000000,50.85,50.87,50.85,50.87,972313,0
+FLOT.US,D,20241230,000000,50.87,50.89,50.85,50.87,1838928,0
+FLOT.US,D,20241231,000000,50.88,50.89,50.88,50.88,1087752,0
+FLOT.US,D,20250102,000000,50.88,50.9,50.87,50.9,2840275,0
+FLOT.US,D,20250103,000000,50.9,50.91,50.89,50.91,1503272,0
+FLOT.US,D,20250106,000000,50.901,50.92,50.9,50.91,1323370,0
+FLOT.US,D,20250107,000000,50.92,50.935,50.91,50.93,1471248,0
+FLOT.US,D,20250108,000000,50.94,50.95,50.93,50.94,2270492,0
+FLOT.US,D,20250110,000000,50.945,50.97,50.94,50.95,3506514,0
+FLOT.US,D,20250113,000000,50.9505,50.98,50.95,50.97,1696137,0
+FLOT.US,D,20250114,000000,50.975,50.99,50.97,50.98,2565484,0
+FLOT.US,D,20250115,000000,50.99,51.02,50.99,51,2399080,0
+FLOT.US,D,20250116,000000,51.0199,51.02,50.99,51,2158728,0
+FLOT.US,D,20250117,000000,51.0101,51.03,51,51,1492015,0
+FLOT.US,D,20250121,000000,51.015,51.03,51.01,51.01,2175314,0
+FLOT.US,D,20250122,000000,51.02,51.03,51.01,51.01,1759476,0
+FLOT.US,D,20250123,000000,51.02,51.03,51.01,51.03,1459904,0
+FLOT.US,D,20250124,000000,51.04,51.05,51.03,51.03,1185306,0
+FLOT.US,D,20250127,000000,51.01,51.05,51.01,51.04,1876983,0
+FLOT.US,D,20250128,000000,51.05,51.06,51.04,51.06,1077296,0
+FLOT.US,D,20250129,000000,51.0659,51.07,51.04,51.04,1036325,0
+FLOT.US,D,20250130,000000,51.0692,51.1,51.06,51.09,1217055,0
+FLOT.US,D,20250131,000000,51.0986,51.11,51.08,51.08,1684235,0
+FLOT.US,D,20250203,000000,50.885,50.91,50.86,50.9,2231266,0
+FLOT.US,D,20250204,000000,50.92,50.94,50.9,50.92,1547206,0
+FLOT.US,D,20250205,000000,50.93,50.95,50.92,50.92,2888791,0
+FLOT.US,D,20250206,000000,50.931,50.96,50.93,50.94,1653242,0
+FLOT.US,D,20250207,000000,50.96,50.96,50.95,50.95,1343850,0
+FLOT.US,D,20250210,000000,50.96,50.97,50.94,50.94,1924578,0
+FLOT.US,D,20250211,000000,50.955,50.96,50.95,50.96,1490827,0
+FLOT.US,D,20250212,000000,50.95,50.96,50.95,50.96,1323129,0
+FLOT.US,D,20250213,000000,50.97,50.99,50.96,50.99,1061439,0
+FLOT.US,D,20250214,000000,51.02,51.02,51,51.01,994029,0
+FLOT.US,D,20250218,000000,51.02,51.04,51.01,51.02,1293403,0
+FLOT.US,D,20250219,000000,51.0203,51.04,51.02,51.04,1049835,0
+FLOT.US,D,20250220,000000,51.04,51.06,51.02,51.04,2147719,0
+FLOT.US,D,20250221,000000,51.0498,51.05,51.04,51.05,904035,0
+FLOT.US,D,20250224,000000,51.055,51.07,51.05,51.05,1594300,0
+FLOT.US,D,20250225,000000,51.055,51.08,51.05,51.07,1919303,0
+FLOT.US,D,20250226,000000,51.0792,51.08,51.05,51.06,1405072,0
+FLOT.US,D,20250227,000000,51.06,51.08,51.06,51.06,2407581,0
+FLOT.US,D,20250228,000000,51.08,51.1,51.07,51.09,1503732,0
+FLOT.US,D,20250303,000000,50.92,50.92,50.89,50.91,2039748,0
+FLOT.US,D,20250304,000000,50.925,50.93,50.84,50.87,2612005,0
+FLOT.US,D,20250305,000000,50.88,50.91,50.87,50.91,1692366,0
+FLOT.US,D,20250306,000000,50.9,50.91,50.89,50.91,2239899,0
+FLOT.US,D,20250307,000000,50.9103,50.962,50.9103,50.96,2079621,0
+FLOT.US,D,20250310,000000,50.96,50.965,50.94,50.94,2115396,0
+FLOT.US,D,20250311,000000,50.9507,50.99,50.93,50.94,4540531,0
+FLOT.US,D,20250312,000000,50.95,50.96,50.93,50.94,1248548,0
+FLOT.US,D,20250313,000000,50.945,50.95,50.92,50.92,2372931,0
+FLOT.US,D,20250314,000000,50.9399,50.97,50.93,50.97,1453204,0
+FLOT.US,D,20250317,000000,50.98,50.98,50.96,50.97,1233508,0
+FLOT.US,D,20250318,000000,50.97,50.99,50.96,50.98,911877,0
+FLOT.US,D,20250319,000000,50.98,51,50.98,50.99,934139,0
+FLOT.US,D,20250320,000000,50.9727,51,50.97,50.98,1087150,0
+FLOT.US,D,20250321,000000,50.9957,51.02,50.99,51.01,1125433,0
+FLOT.US,D,20250324,000000,51.013,51.05,51.01,51.03,1344341,0
+FLOT.US,D,20250325,000000,51.03,51.04,51.02,51.02,917148,0
+FLOT.US,D,20250326,000000,51.04,51.05,51.02,51.03,1064988,0
+FLOT.US,D,20250327,000000,51.03,51.04,51.03,51.04,900854,0
+FLOT.US,D,20250328,000000,51.05,51.05,51.04,51.05,1087102,0
+FLOT.US,D,20250331,000000,51.03,51.06,51.03,51.05,1771806,0
+FLOT.US,D,20250401,000000,50.8502,50.88,50.84,50.88,1622839,0
+FLOT.US,D,20250402,000000,50.86,50.9,50.86,50.9,1180290,0
+FLOT.US,D,20250403,000000,50.82,50.86,50.8,50.83,3709105,0
+FLOT.US,D,20250404,000000,50.71,51.34,50.02,50.1,8744616,0
+FLOT.US,D,20250407,000000,49.84,50.38,49.75,50.31,7935965,0
+FLOT.US,D,20250408,000000,50.63,50.7,50.12,50.17,4915807,0
+FLOT.US,D,20250409,000000,50.1,50.67,50.065,50.64,5132180,0
+FLOT.US,D,20250410,000000,50.5582,50.58,50.19,50.31,3952911,0
+FLOT.US,D,20250411,000000,50.25,50.46,50.12,50.35,3932764,0
+FLOT.US,D,20250414,000000,50.45,50.56,50.4,50.54,2150649,0
+FLOT.US,D,20250415,000000,50.56,50.72,50.54,50.69,2407559,0
+FLOT.US,D,20250416,000000,50.695,50.74,50.68,50.73,2962709,0
+FLOT.US,D,20250417,000000,50.76,50.79,50.74,50.76,2247998,0
+FLOT.US,D,20250421,000000,50.7601,50.765,50.6602,50.68,1623739,0
+FLOT.US,D,20250422,000000,50.74,50.8,50.72,50.8,1393330,0
+FLOT.US,D,20250423,000000,50.86,50.88,50.8,50.83,1253047,0
+FLOT.US,D,20250424,000000,50.84,50.87,50.83,50.87,1361543,0
+FLOT.US,D,20250425,000000,50.87,50.89,50.85,50.88,757684,0
+FLOT.US,D,20250428,000000,50.88,50.89,50.84,50.89,1880218,0
+FLOT.US,D,20250429,000000,50.88,50.92,50.87,50.92,1012036,0
+FLOT.US,D,20250430,000000,50.9,50.92,50.865,50.92,1437438,0
+FLOT.US,D,20250501,000000,50.7201,50.7455,50.69,50.7,1751358,0
+FLOT.US,D,20250502,000000,50.73,50.76,50.73,50.74,1366905,0
+FLOT.US,D,20250505,000000,50.745,50.77,50.72,50.73,1064357,0
+FLOT.US,D,20250506,000000,50.7395,50.76,50.73,50.74,1266433,0
+FLOT.US,D,20250507,000000,50.75,50.77,50.74,50.75,950411,0
+FLOT.US,D,20250508,000000,50.769,50.79,50.76,50.76,2273276,0
+FLOT.US,D,20250509,000000,50.78,50.79,50.76,50.76,874332,0
+FLOT.US,D,20250512,000000,50.79,50.83,50.79,50.8,1760914,0
+FLOT.US,D,20250513,000000,50.8061,50.87,50.8061,50.86,2826253,0
+FLOT.US,D,20250514,000000,50.86,50.86,50.83,50.83,1326201,0
+FLOT.US,D,20250515,000000,50.83,50.86,50.83,50.86,868466,0
+FLOT.US,D,20250516,000000,50.88,50.91,50.86,50.9,1384904,0
+FLOT.US,D,20250519,000000,50.895,50.92,50.89,50.9,1237148,0
+FLOT.US,D,20250520,000000,50.9,50.92,50.89,50.89,2021026,0
+FLOT.US,D,20250521,000000,50.9,50.92,50.89,50.89,915860,0
+FLOT.US,D,20250522,000000,50.9,50.91,50.89,50.9,1153813,0
+FLOT.US,D,20250523,000000,50.93,50.94,50.91,50.92,918586,0
+FLOT.US,D,20250527,000000,50.935,50.97,50.935,50.97,1402574,0
+FLOT.US,D,20250528,000000,50.9727,50.98,50.96,50.96,1281135,0
+FLOT.US,D,20250529,000000,50.97,50.98,50.96,50.96,877504,0
+FLOT.US,D,20250530,000000,50.975,50.99,50.97,50.97,1521433,0
+FLOT.US,D,20250602,000000,50.7733,50.8,50.77,50.79,1761564,0
+FLOT.US,D,20250603,000000,50.79,50.81,50.79,50.81,1027986,0
+FLOT.US,D,20250604,000000,50.81,50.83,50.81,50.82,1363132,0
+FLOT.US,D,20250605,000000,50.819,50.82,50.8,50.81,1344319,0
+FLOT.US,D,20250606,000000,50.8272,50.84,50.82,50.83,1236867,0
+FLOT.US,D,20250609,000000,50.83,50.84,50.83,50.84,969795,0
+FLOT.US,D,20250610,000000,50.84,50.86,50.84,50.85,679502,0
+FLOT.US,D,20250611,000000,50.86,50.86,50.85,50.86,757735,0
+FLOT.US,D,20250612,000000,50.87,50.88,50.86,50.88,918820,0
+FLOT.US,D,20250613,000000,50.88,50.89,50.87,50.88,701108,0
+FLOT.US,D,20250616,000000,50.88,50.91,50.88,50.9,915691,0
+FLOT.US,D,20250617,000000,50.905,50.92,50.902,50.905,711872,0
+FLOT.US,D,20250618,000000,50.92,50.92,50.9,50.9,790271,0
+FLOT.US,D,20250620,000000,50.92,50.94,50.92,50.94,624519,0
+FLOT.US,D,20250623,000000,50.9439,50.95,50.94,50.95,1009520,0
+FLOT.US,D,20250624,000000,50.96,50.97,50.95,50.96,1328987,0
+FLOT.US,D,20250625,000000,50.97,50.98,50.9639,50.97,789316,0
+FLOT.US,D,20250626,000000,50.9801,51.01,50.98,50.99,1231532,0
+FLOT.US,D,20250627,000000,51.005,51.02,51.0037,51.01,733176,0
+FLOT.US,D,20250630,000000,51.02,51.03,51.01,51.02,1491342,0
+FLOT.US,D,20250701,000000,50.8241,50.833,50.81,50.82,2246238,0
+FLOT.US,D,20250702,000000,50.8299,50.84,50.82,50.83,1055453,0
+FLOT.US,D,20250703,000000,50.85,50.88,50.85,50.88,1546513,0
+FLOT.US,D,20250707,000000,50.88,50.9,50.87,50.87,1497998,0
+FLOT.US,D,20250708,000000,50.8982,50.9,50.88,50.88,1097943,0
+FLOT.US,D,20250709,000000,50.89,50.93,50.89,50.92,2460973,0
+FLOT.US,D,20250710,000000,50.92,50.94,50.92,50.93,1438005,0
+FLOT.US,D,20250711,000000,50.9424,50.95,50.94,50.945,779775,0
+FLOT.US,D,20250714,000000,50.96,50.96,50.94,50.945,945274,0
+FLOT.US,D,20250715,000000,50.96,50.97,50.95,50.955,898441,0
+FLOT.US,D,20250716,000000,50.97,50.97,50.96,50.965,901277,0
+FLOT.US,D,20250717,000000,50.96,50.99,50.96,50.99,1626805,0
+FLOT.US,D,20250718,000000,51.01,51.01,51,51,1098293,0
+FLOT.US,D,20250721,000000,51.01,51.02,51,51,753654,0
+FLOT.US,D,20250722,000000,51.01,51.02,51.0001,51.02,869020,0
+FLOT.US,D,20250723,000000,51.0281,51.04,51.02,51.04,1104126,0
+FLOT.US,D,20250724,000000,51.0498,51.05,51.04,51.05,1105331,0
+FLOT.US,D,20250725,000000,51.0699,51.07,51.05,51.065,2387913,0
+FLOT.US,D,20250728,000000,51.0701,51.08,51.07,51.075,1501770,0
+FLOT.US,D,20250729,000000,51.09,51.09,51.06,51.06,1461498,0
+FLOT.US,D,20250730,000000,51.08,51.08,51.07,51.075,1119600,0
+FLOT.US,D,20250731,000000,51.0877,51.09,51.04,51.04,1940942,0
+FLOT.US,D,20250801,000000,50.86,50.89,50.85,50.86,4388217,0
+FLOT.US,D,20250804,000000,50.87,50.88,50.87,50.87,1053898,0
+FLOT.US,D,20250805,000000,50.88,50.88,50.86,50.86,1827508,0
+FLOT.US,D,20250806,000000,50.88,50.9,50.88,50.9,804846,0
+FLOT.US,D,20250807,000000,50.895,50.91,50.89,50.91,1764312,0
+FLOT.US,D,20250808,000000,50.9122,50.95,50.91,50.95,924771,0
+FLOT.US,D,20250811,000000,50.96,50.97,50.94,50.96,779826,0
+FLOT.US,D,20250812,000000,50.955,50.97,50.95,50.95,784626,0
+FLOT.US,D,20250813,000000,50.96,50.97,50.95,50.97,1397762,0
+FLOT.US,D,20250814,000000,50.9732,50.98,50.97,50.98,585111,0
+FLOT.US,D,20250815,000000,50.99,51,50.98,51,611753,0
+FLOT.US,D,20250818,000000,51,51.01,50.9927,51.01,629159,0
+FLOT.US,D,20250819,000000,51.01,51.02,51,51.01,993948,0
+FLOT.US,D,20250820,000000,51.01,51.04,51,51.04,1587188,0
+FLOT.US,D,20250821,000000,51.02,51.04,51.02,51.03,777549,0
+FLOT.US,D,20250822,000000,51.049,51.07,51.04,51.05,1796539,0
+FLOT.US,D,20250825,000000,51.0613,51.07,51.05,51.07,790646,0
+FLOT.US,D,20250826,000000,51.06,51.07,51.03,51.03,1271635,0
+FLOT.US,D,20250827,000000,51.0565,51.06,51.04,51.05,553566,0
+FLOT.US,D,20250828,000000,51.05,51.0599,51.03,51.04,666063,0
+FLOT.US,D,20250829,000000,51.06,51.07,51.01,51.05,2652861,0
+FLOT.US,D,20250902,000000,50.8609,50.865,50.83,50.85,1360220,0
+FLOT.US,D,20250903,000000,50.87,50.88,50.86,50.88,2092544,0
+FLOT.US,D,20250904,000000,50.88,50.89,50.87,50.88,897314,0
+FLOT.US,D,20250905,000000,50.88,50.89,50.87,50.88,1721318,0
+FLOT.US,D,20250908,000000,50.8993,50.91,50.88,50.89,2278018,0
+FLOT.US,D,20250909,000000,50.9,50.91,50.87,50.89,1530493,0
+FLOT.US,D,20250910,000000,50.9,50.92,50.9,50.915,2163984,0
+FLOT.US,D,20250911,000000,50.92,50.93,50.91,50.92,1717187,0
+FLOT.US,D,20250912,000000,50.94,50.97,50.92,50.97,2119897,0
+FLOT.US,D,20250915,000000,50.9709,50.98,50.96,50.98,1090588,0
+FLOT.US,D,20250916,000000,50.98,50.99,50.95,50.97,2448660,0
+FLOT.US,D,20250917,000000,50.98,50.98,50.95,50.97,1827912,0
+FLOT.US,D,20250918,000000,50.97,50.99,50.97,50.99,2008470,0
+FLOT.US,D,20250919,000000,51.005,51.01,50.99,51,834004,0
+FLOT.US,D,20250922,000000,51.005,51.01,51,51.01,1645032,0
+FLOT.US,D,20250923,000000,51.01,51.02,51,51.02,1327244,0
+FLOT.US,D,20250924,000000,51.022,51.03,51.02,51.03,1918053,0
+FLOT.US,D,20250925,000000,51.021,51.021,51.005,51.02,2244027,0
+FLOT.US,D,20250926,000000,51.04,51.08,51.04,51.08,1404170,0
+FLOT.US,D,20250929,000000,51.065,51.08,51.05,51.08,1885311,0
+FLOT.US,D,20250930,000000,51.07,51.09,51.07,51.085,2222316,0
+FLOT.US,D,20251001,000000,50.89,50.9,50.88,50.9,1989575,0
+FLOT.US,D,20251002,000000,50.895,50.9,50.89,50.9,1191522,0
+FLOT.US,D,20251003,000000,50.915,50.93,50.91,50.92,1576395,0
+FLOT.US,D,20251006,000000,50.915,50.94,50.91,50.94,1283077,0
+FLOT.US,D,20251007,000000,50.935,50.94,50.92,50.93,1219841,0
+FLOT.US,D,20251008,000000,50.93,50.96,50.92,50.96,1200050,0
+FLOT.US,D,20251009,000000,50.96,50.96,50.95,50.95,1252800,0
+FLOT.US,D,20251010,000000,50.965,50.98,50.88,50.89,2152833,0
+FLOT.US,D,20251013,000000,50.89,50.92,50.85,50.91,2040451,0
+FLOT.US,D,20251014,000000,50.9,50.94,50.88,50.93,1261491,0
+FLOT.US,D,20251015,000000,50.93,50.94,50.92,50.93,2169947,0
+FLOT.US,D,20251016,000000,50.9311,50.94,50.91,50.92,1686557,0
+FLOT.US,D,20251017,000000,50.9285,50.96,50.92,50.95,1460475,0
+FLOT.US,D,20251020,000000,50.9684,51.01,50.9546,51.01,2364641,0
+FLOT.US,D,20251021,000000,51.0094,51.03,51,51.03,1083804,0
+FLOT.US,D,20251022,000000,51.02,51.03,51,51,1460229,0
+FLOT.US,D,20251023,000000,51.0173,51.03,51.01,51.025,1075380,0
+FLOT.US,D,20251024,000000,51.04,51.05,51.04,51.04,885978,0
+FLOT.US,D,20251027,000000,51.045,51.06,51.04,51.04,1520142,0
+FLOT.US,D,20251028,000000,51.055,51.06,51.04,51.04,1185194,0
+FLOT.US,D,20251029,000000,51.0588,51.06,51.05,51.05,781329,0
+FLOT.US,D,20251030,000000,51.05,51.07,51.05,51.06,1564847,0
+FLOT.US,D,20251031,000000,51.075,51.08,51.06,51.07,1438670,0
+FLOT.US,D,20251103,000000,50.88,50.88,50.83,50.83,2656781,0
+FLOT.US,D,20251104,000000,50.83,50.85,50.83,50.84,1514630,0
+FLOT.US,D,20251105,000000,50.85,50.87,50.84,50.87,1355233,0
+FLOT.US,D,20251106,000000,50.8793,50.88,50.87,50.88,1870414,0
+FLOT.US,D,20251107,000000,50.88,50.89,50.88,50.88,1294299,0
+FLOT.US,D,20251110,000000,50.89,50.92,50.89,50.915,1587305,0
+FLOT.US,D,20251111,000000,50.9119,50.94,50.91,50.935,1169869,0
+FLOT.US,D,20251112,000000,50.935,50.94,50.91,50.93,1257889,0
+FLOT.US,D,20251113,000000,50.92,50.95,50.92,50.94,1485928,0
+FLOT.US,D,20251114,000000,50.95,50.98,50.95,50.97,1475612,0
+FLOT.US,D,20251117,000000,50.98,50.99,50.96,50.96,1229208,0
+FLOT.US,D,20251118,000000,50.96,50.98,50.9537,50.97,1320627,0
+FLOT.US,D,20251119,000000,50.972,50.98,50.96,50.97,1065993,0
+FLOT.US,D,20251120,000000,50.965,50.99,50.9501,50.96,1627498,0
+FLOT.US,D,20251121,000000,50.98,51,50.98,50.99,1177262,0
+FLOT.US,D,20251124,000000,51,51.03,50.9901,51.01,1743745,0
+FLOT.US,D,20251125,000000,51.01,51.04,51.01,51.04,1534651,0
+FLOT.US,D,20251126,000000,51.0475,51.05,51.02,51.03,1360491,0
+FLOT.US,D,20251128,000000,51.0401,51.07,51.04,51.07,963064,0
+FLOT.US,D,20251201,000000,50.87,50.88,50.87,50.87,1340208,0
+FLOT.US,D,20251202,000000,50.87,50.88,50.86,50.86,1371659,0
+FLOT.US,D,20251203,000000,50.88,50.9,50.87,50.9,1418100,0
+FLOT.US,D,20251204,000000,50.905,50.91,50.89,50.9,1266048,0
+FLOT.US,D,20251205,000000,50.905,50.92,50.9,50.905,1021495,0
+FLOT.US,D,20251208,000000,50.925,50.929,50.91,50.92,879057,0
+FLOT.US,D,20251209,000000,50.93,50.94,50.92,50.94,1005628,0
+FLOT.US,D,20251210,000000,50.9401,50.95,50.94,50.95,1120209,0
+FLOT.US,D,20251211,000000,50.9432,50.96,50.94,50.95,1138985,0
+FLOT.US,D,20251212,000000,50.9699,50.97,50.94,50.94,1261849,0
+FLOT.US,D,20251215,000000,50.9415,50.96,50.94,50.95,1052366,0
+FLOT.US,D,20251216,000000,50.955,50.97,50.95,50.97,754312,0
+FLOT.US,D,20251217,000000,50.97,50.97,50.96,50.96,843876,0
+FLOT.US,D,20251218,000000,50.9789,50.99,50.97,50.97,1617733,0
+FLOT.US,D,20251219,000000,50.8,50.81,50.77,50.77,1833856,0
+FLOT.US,D,20251222,000000,50.77,50.79,50.77,50.78,1392185,0
+FLOT.US,D,20251223,000000,50.8,50.81,50.78,50.79,1280076,0
+FLOT.US,D,20251224,000000,50.8,50.82,50.799,50.815,583986,0
+FLOT.US,D,20251226,000000,50.82,50.84,50.81,50.83,989194,0
+FLOT.US,D,20251229,000000,50.835,50.84,50.81,50.81,1263264,0
+FLOT.US,D,20251230,000000,50.8211,50.845,50.82,50.83,1291398,0
+FLOT.US,D,20251231,000000,50.83,50.86,50.83,50.86,1088319,0
+FLOT.US,D,20260102,000000,50.86,50.87,50.8536,50.86,1318939,0
+FLOT.US,D,20260105,000000,50.865,50.88,50.8605,50.875,1803574,0
+FLOT.US,D,20260106,000000,50.8701,50.88,50.87,50.88,2383478,0
+FLOT.US,D,20260107,000000,50.8701,50.89,50.87,50.88,1634140,0
+FLOT.US,D,20260108,000000,50.88,50.9,50.88,50.9,1281164,0
+FLOT.US,D,20260109,000000,50.91,50.92,50.91,50.92,1480838,0
+FLOT.US,D,20260112,000000,50.92,50.93,50.91,50.92,1791966,0
+FLOT.US,D,20260113,000000,50.92,50.93,50.92,50.93,2229618,0
+FLOT.US,D,20260114,000000,50.935,50.95,50.93,50.94,1366252,0
+FLOT.US,D,20260115,000000,50.94,50.95,50.94,50.94,6743386,0
+FLOT.US,D,20260116,000000,50.96,50.97,50.96,50.96,1049041,0
+FLOT.US,D,20260120,000000,50.94,50.96,50.94,50.95,1998076,0
+FLOT.US,D,20260121,000000,50.96,51,50.96,50.99,3342908,0
+FLOT.US,D,20260122,000000,50.9985,51.02,50.99,51.01,2192476,0
+FLOT.US,D,20260123,000000,51.025,51.03,50.99,51,2970223,0
+FLOT.US,D,20260126,000000,51,51.02,51,51.01,1714289,0
+FLOT.US,D,20260127,000000,51.02,51.02,51.01,51.02,1117741,0
+FLOT.US,D,20260128,000000,51.0288,51.05,51.02,51.02,5511442,0
+FLOT.US,D,20260129,000000,51.035,51.04,51.01,51.01,1594223,0
+FLOT.US,D,20260130,000000,51.02,51.04,51.02,51.04,1830355,0
+FLOT.US,D,20260202,000000,50.8711,50.91,50.87,50.9,2523429,0
+FLOT.US,D,20260203,000000,50.9007,50.92,50.89,50.9,1844119,0
+FLOT.US,D,20260204,000000,50.9099,50.91,50.89,50.89,2289456,0
+FLOT.US,D,20260205,000000,50.9,50.91,50.89,50.91,1778372,0
+FLOT.US,D,20260206,000000,50.92,50.94,50.9101,50.93,1576949,0
+FLOT.US,D,20260209,000000,50.935,50.94,50.93,50.94,978777,0
+FLOT.US,D,20260210,000000,50.93,50.95,50.93,50.95,1099661,0
+FLOT.US,D,20260211,000000,50.95,50.96,50.94,50.94,1309640,0
+FLOT.US,D,20260212,000000,50.93,50.95,50.93,50.94,1077551,0
+FLOT.US,D,20260213,000000,50.9598,50.96,50.95,50.95,1010110,0
+FLOT.US,D,20260217,000000,50.97,50.98,50.95,50.97,1258275,0
+FLOT.US,D,20260218,000000,50.98,50.99,50.98,50.985,966329,0
diff --git a/daily/us/nyse etfs/1/flrn.us.txt b/daily/us/nyse etfs/1/flrn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1f7f7b802b97fb0c2b67e2e0b43ce1855ab9d7ba
--- /dev/null
+++ b/daily/us/nyse etfs/1/flrn.us.txt	
@@ -0,0 +1,3516 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLRN.US,D,20111209,000000,26.6646,26.6646,26.6646,26.6646,1112.4979722233,0
+FLRN.US,D,20111215,000000,26.8527,26.8527,26.8099,26.8099,2702.3550562859,0
+FLRN.US,D,20111216,000000,26.8099,26.8099,26.8099,26.8099,100.49665512406,0
+FLRN.US,D,20111219,000000,26.8198,26.8198,26.7939,26.8099,2478.2475153593,0
+FLRN.US,D,20111221,000000,26.7939,26.8377,26.7939,26.8377,8113.0949681651,0
+FLRN.US,D,20111222,000000,26.7939,26.7939,26.7939,26.7939,894.42023060411,0
+FLRN.US,D,20111227,000000,26.7939,26.7939,26.7939,26.7939,790.90867582633,0
+FLRN.US,D,20111229,000000,26.8527,26.8527,26.8527,26.8527,100.49665512406,0
+FLRN.US,D,20120110,000000,26.8974,26.8974,26.8974,26.8974,100.49665512406,0
+FLRN.US,D,20120112,000000,26.9661,26.9661,26.9661,26.9661,441.18031599461,0
+FLRN.US,D,20120113,000000,26.7939,26.986,26.7939,26.986,1703.4183043528,0
+FLRN.US,D,20120117,000000,29.189,29.189,29.189,29.189,789.90370927509,0
+FLRN.US,D,20120118,000000,27.1252,27.1252,27.1252,27.1252,552.73160318231,0
+FLRN.US,D,20120120,000000,26.9661,27.0586,26.9661,27.0586,11383.256125902,0
+FLRN.US,D,20120123,000000,27.7144,27.7144,26.8795,26.8974,2149.6234531036,0
+FLRN.US,D,20120130,000000,26.9242,26.9332,26.9242,26.9332,800.95834133874,0
+FLRN.US,D,20120206,000000,26.976,26.976,26.9591,26.9591,717.54611758577,0
+FLRN.US,D,20120208,000000,26.9661,28.386,26.9661,27.0865,1563.7279537303,0
+FLRN.US,D,20120209,000000,27.0586,27.0586,27.0586,27.0586,894.42023060411,0
+FLRN.US,D,20120210,000000,27.1154,27.1154,27.1154,27.1154,441.18031599461,0
+FLRN.US,D,20120213,000000,27.1402,27.1591,27.1402,27.1591,1278.317453178,0
+FLRN.US,D,20120214,000000,27.1959,27.1959,27.1681,27.1681,1810.9497253355,0
+FLRN.US,D,20120215,000000,27.3332,27.8129,27.3332,27.8129,2923.4476975588,0
+FLRN.US,D,20120216,000000,27.5492,27.5582,27.5492,27.5582,1005.9715177918,0
+FLRN.US,D,20120217,000000,27.6119,27.7502,27.4984,27.4984,3956.5533122341,0
+FLRN.US,D,20120221,000000,27.6029,27.6287,27.6029,27.6287,1588.8521175113,0
+FLRN.US,D,20120224,000000,29.2786,29.2786,27.7402,27.774,1588.8521175113,0
+FLRN.US,D,20120227,000000,27.783,28.0159,27.783,27.8587,2258.1598406376,0
+FLRN.US,D,20120228,000000,27.8587,27.8587,27.8587,27.8587,1005.9715177918,0
+FLRN.US,D,20120229,000000,27.8686,28.1034,27.8686,28.1034,11500.837212397,0
+FLRN.US,D,20120301,000000,40.46,40.46,27.5084,27.7681,1702.4133378015,0
+FLRN.US,D,20120302,000000,27.774,27.783,27.774,27.783,2923.4476975588,0
+FLRN.US,D,20120305,000000,27.793,27.793,27.7681,27.793,4739.4222556505,0
+FLRN.US,D,20120307,000000,27.7681,27.774,27.7144,27.774,1717.4878360701,0
+FLRN.US,D,20120308,000000,27.6367,27.6367,27.6367,27.6367,3717.3712730389,0
+FLRN.US,D,20120309,000000,27.6367,27.6367,27.6367,27.6367,2478.2475153593,0
+FLRN.US,D,20120313,000000,27.4835,27.4984,27.1502,27.4208,2923.4476975588,0
+FLRN.US,D,20120315,000000,27.4019,27.4019,27.4019,27.4019,5664.9964493431,0
+FLRN.US,D,20120316,000000,27.4019,27.4019,27.2875,27.2875,886.38049819418,0
+FLRN.US,D,20120319,000000,27.384,27.384,27.2875,27.2875,6110.1966315427,0
+FLRN.US,D,20120320,000000,27.0676,27.375,27.0676,27.375,2026.012567301,0
+FLRN.US,D,20120321,000000,27.375,27.375,27.2964,27.3332,2923.4476975588,0
+FLRN.US,D,20120322,000000,27.3412,27.3482,27.2875,27.3482,3261.1164587757,0
+FLRN.US,D,20120323,000000,27.3482,27.3482,27.3482,27.3482,552.73160318231,0
+FLRN.US,D,20120326,000000,27.3482,27.3482,27.3243,27.3243,1059.2347450076,0
+FLRN.US,D,20120327,000000,27.3482,27.3482,27.3412,27.3412,1651.1600436883,0
+FLRN.US,D,20120328,000000,27.3332,27.3332,27.3332,27.3332,2478.2475153593,0
+FLRN.US,D,20120329,000000,27.2875,27.3332,27.2337,27.3332,2432.0190540022,0
+FLRN.US,D,20120402,000000,27.2785,27.2875,27.2606,27.2875,3153.5850377929,0
+FLRN.US,D,20120403,000000,27.2437,27.2437,27.0397,27.0397,4465.0663871619,0
+FLRN.US,D,20120404,000000,27.2537,27.3064,27.1959,27.3064,1810.9497253355,0
+FLRN.US,D,20120405,000000,27.3243,27.3243,27.2337,27.2964,4281.1575082848,0
+FLRN.US,D,20120410,000000,27.3164,27.3164,27.3164,27.3164,665.28785692126,0
+FLRN.US,D,20120411,000000,27.3164,27.5661,27.3164,27.5661,10041.625779996,0
+FLRN.US,D,20120412,000000,27.2964,27.2964,27.2875,27.2875,4632.895801219,0
+FLRN.US,D,20120413,000000,27.2437,27.2437,26.6207,26.9054,19060.195610829,0
+FLRN.US,D,20120418,000000,27.1322,27.1322,27.0586,27.0586,206.01814300432,0
+FLRN.US,D,20120419,000000,27.0676,27.0676,27.0676,27.0676,206.01814300432,0
+FLRN.US,D,20120420,000000,27.2337,27.2337,27.2149,27.2337,584.89053282201,0
+FLRN.US,D,20120425,000000,27.0586,27.1502,26.986,27.0029,12117.886674859,0
+FLRN.US,D,20120426,000000,26.976,27.1591,26.976,27.0586,13977.074794654,0
+FLRN.US,D,20120427,000000,26.986,27.1154,26.986,27.0586,11589.274268906,0
+FLRN.US,D,20120430,000000,26.9919,27.1482,26.9919,27.0646,9546.1772702342,0
+FLRN.US,D,20120501,000000,26.9242,27.0487,26.8884,27.0119,16385.979617978,0
+FLRN.US,D,20120502,000000,26.8974,27.0119,26.8974,26.9492,6422.7412289785,0
+FLRN.US,D,20120503,000000,26.9144,26.986,26.8974,26.8974,30090.708477245,0
+FLRN.US,D,20120504,000000,26.9144,27.0119,26.8795,26.9054,75058.941779056,0
+FLRN.US,D,20120507,000000,26.9054,27.0297,26.8795,26.976,47328.899730674,0
+FLRN.US,D,20120508,000000,26.9332,26.986,26.8974,26.9144,19044.116146009,0
+FLRN.US,D,20120509,000000,26.9661,27.0586,26.9242,27.0029,16904.542358418,0
+FLRN.US,D,20120510,000000,27.0865,27.0964,26.8377,26.8377,3261.1164587757,0
+FLRN.US,D,20120511,000000,26.9242,26.9661,26.9242,26.9412,17576.864981198,0
+FLRN.US,D,20120514,000000,26.9242,26.976,26.9144,26.9661,47219.35837659,0
+FLRN.US,D,20120515,000000,26.9242,26.976,26.8974,26.9591,11383.256125902,0
+FLRN.US,D,20120516,000000,26.9332,26.9661,26.9144,26.9242,30546.963291509,0
+FLRN.US,D,20120517,000000,26.976,26.976,26.8974,26.9054,35391.90703504,0
+FLRN.US,D,20120518,000000,26.8884,26.9332,26.8527,26.8715,19044.116146009,0
+FLRN.US,D,20120521,000000,26.9412,26.9412,26.8884,26.9054,17029.158210772,0
+FLRN.US,D,20120522,000000,26.8974,26.9492,26.8527,26.8974,61874.785593331,0
+FLRN.US,D,20120523,000000,26.9242,26.9332,26.8099,26.8457,42377.429532713,0
+FLRN.US,D,20120524,000000,26.9242,26.9242,26.777,26.8527,50154.865672764,0
+FLRN.US,D,20120525,000000,26.9144,26.9144,26.7601,26.8616,81935.927889195,0
+FLRN.US,D,20120529,000000,26.8715,26.9242,26.8198,26.8884,67285.52550521,0
+FLRN.US,D,20120530,000000,26.8884,26.8974,26.8377,26.8884,30771.070832435,0
+FLRN.US,D,20120531,000000,26.8855,26.9561,26.8159,26.9561,442.18528254585,0
+FLRN.US,D,20120601,000000,26.8974,27.384,26.8974,27.0586,8094.0006036916,0
+FLRN.US,D,20120605,000000,26.8974,26.9492,26.8795,26.8795,843.16693649084,0
+FLRN.US,D,20120606,000000,26.8974,26.8974,26.8974,26.8974,206.01814300432,0
+FLRN.US,D,20120607,000000,26.8287,26.8795,26.8287,26.8795,1361.729676931,0
+FLRN.US,D,20120608,000000,27.0297,27.0586,27.0297,27.0487,7106.1184838221,0
+FLRN.US,D,20120611,000000,26.8715,26.8884,26.7939,26.8377,153261.41893039,0
+FLRN.US,D,20120612,000000,26.8457,26.9242,26.8019,26.8287,55561.585718438,0
+FLRN.US,D,20120613,000000,26.8884,26.8884,26.7502,26.8616,85543.757808149,0
+FLRN.US,D,20120614,000000,26.8377,26.9412,26.7601,26.7601,10595.362349729,0
+FLRN.US,D,20120615,000000,26.8019,26.8377,26.7252,26.7412,34600.998359213,0
+FLRN.US,D,20120618,000000,26.7939,26.8457,26.7601,26.8019,8678.8911365136,0
+FLRN.US,D,20120619,000000,26.8287,26.8287,26.7502,26.7502,2369.7111278253,0
+FLRN.US,D,20120620,000000,26.7601,26.7939,26.7173,26.787,5516.2613997595,0
+FLRN.US,D,20120621,000000,26.7502,26.787,26.7412,26.7502,4962.5248300259,0
+FLRN.US,D,20120622,000000,26.7502,26.787,26.7502,26.7601,5967.4913812665,0
+FLRN.US,D,20120627,000000,26.8795,26.8795,26.8795,26.8795,456.25481426322,0
+FLRN.US,D,20120628,000000,26.8019,26.8795,26.787,26.787,552.73160318231,0
+FLRN.US,D,20120629,000000,26.8049,26.8049,26.7949,26.8049,9600.4454640012,0
+FLRN.US,D,20120702,000000,26.988,27.0049,26.8815,27.0049,3149.565171588,0
+FLRN.US,D,20120703,000000,26.9203,26.9203,26.9203,26.9203,1720.5027357239,0
+FLRN.US,D,20120706,000000,26.9969,26.9969,26.969,26.988,4840.9238773258,0
+FLRN.US,D,20120711,000000,26.969,27.1512,26.9512,27.1422,42554.30364573,0
+FLRN.US,D,20120712,000000,27.1422,27.1422,26.988,27.0049,22149.462789342,0
+FLRN.US,D,20120713,000000,27.1114,27.1114,27.1114,27.1114,1008.9864174455,0
+FLRN.US,D,20120716,000000,27.0885,27.0885,27.0885,27.0885,1003.9615846893,0
+FLRN.US,D,20120717,000000,27.0119,27.0119,26.9939,26.9939,1469.2610979137,0
+FLRN.US,D,20120719,000000,27.0984,27.0984,27.0984,27.0984,736.64048205934,0
+FLRN.US,D,20120724,000000,27.0029,27.0029,27.0029,27.0029,2146.6085534499,0
+FLRN.US,D,20120725,000000,27.0218,27.0218,26.9601,26.9601,1752.6616653636,0
+FLRN.US,D,20120726,000000,27.0795,27.0984,27.0795,27.0984,206.01814300432,0
+FLRN.US,D,20120727,000000,27.0725,27.1024,27.0725,27.1024,1572.7726526915,0
+FLRN.US,D,20120730,000000,27.0984,27.0984,27.0885,27.0885,5283.1091598717,0
+FLRN.US,D,20120731,000000,27.1272,27.1272,27.1272,27.1272,3678.1775775405,0
+FLRN.US,D,20120801,000000,27.0457,27.0457,26.9999,26.9999,2298.3585026872,0
+FLRN.US,D,20120802,000000,27.0477,27.0477,26.7084,26.7392,66064.491145453,0
+FLRN.US,D,20120803,000000,27.0547,27.4537,27.0547,27.1382,1913.456313562,0
+FLRN.US,D,20120806,000000,27.0457,27.0457,26.9282,26.9999,1109.4830725696,0
+FLRN.US,D,20120807,000000,27.0477,27.0477,27.0029,27.0029,206.01814300432,0
+FLRN.US,D,20120809,000000,27.1382,27.4964,27.1382,27.4964,3097.3069109234,0
+FLRN.US,D,20120810,000000,27.183,27.3989,27.183,27.3989,2696.3252569785,0
+FLRN.US,D,20120813,000000,27.2755,27.2845,27.2755,27.2845,2696.3252569785,0
+FLRN.US,D,20120814,000000,27.2755,27.2845,27.2755,27.2845,1313.4912824714,0
+FLRN.US,D,20120815,000000,27.2845,27.3034,27.2845,27.3034,3732.4457713075,0
+FLRN.US,D,20120816,000000,27.2307,27.3631,27.2307,27.3134,2253.1350078814,0
+FLRN.US,D,20120817,000000,27.3243,27.3412,27.1402,27.1402,4397.7336282287,0
+FLRN.US,D,20120821,000000,27.2507,27.2755,27.2507,27.2755,2527.49087637,0
+FLRN.US,D,20120822,000000,27.0924,27.0924,27.0257,27.0457,10695.859004853,0
+FLRN.US,D,20120823,000000,27.1382,27.2755,27.1382,27.2755,12029.44961835,0
+FLRN.US,D,20120827,000000,27.174,27.174,27.174,27.174,206.01814300432,0
+FLRN.US,D,20120828,000000,27.2208,27.2586,27.1919,27.2586,892.41029750163,0
+FLRN.US,D,20120829,000000,27.186,27.3671,27.186,27.3581,2799.8368117562,0
+FLRN.US,D,20120830,000000,27.5272,27.5272,27.3164,27.3164,550.72167007983,0
+FLRN.US,D,20120905,000000,27.2049,27.2049,27.2049,27.2049,206.01814300432,0
+FLRN.US,D,20120906,000000,27.2049,27.4507,27.2049,27.3322,3907.3099512233,0
+FLRN.US,D,20120907,000000,27.3929,27.4994,27.385,27.4417,9056.75855978,0
+FLRN.US,D,20120910,000000,27.4577,27.4577,27.4507,27.4577,1803.9149594768,0
+FLRN.US,D,20120911,000000,27.3929,27.4507,27.3929,27.4507,324.6041960507,0
+FLRN.US,D,20120912,000000,27.4417,27.4745,27.4417,27.4745,973.81258815211,0
+FLRN.US,D,20120913,000000,27.4019,27.4666,27.4019,27.4577,2429.0041543485,0
+FLRN.US,D,20120914,000000,27.375,27.383,27.3572,27.383,1911.4463804596,0
+FLRN.US,D,20120917,000000,27.4317,27.4835,27.4317,27.4835,4373.614430999,0
+FLRN.US,D,20120918,000000,27.4666,28.1174,27.4666,27.7959,37590.773849154,0
+FLRN.US,D,20120919,000000,27.6587,27.7612,27.6587,27.7432,26363.287538694,0
+FLRN.US,D,20120920,000000,27.6686,27.6686,27.3164,27.6307,2214.9462789342,0
+FLRN.US,D,20120921,000000,27.5671,27.5671,27.5352,27.5592,613.02959625675,0
+FLRN.US,D,20120925,000000,27.4317,27.4317,27.4317,27.4317,376.86245671521,0
+FLRN.US,D,20120926,000000,27.4257,27.4357,27.4059,27.4357,26013.559178863,0
+FLRN.US,D,20120927,000000,27.4357,27.4357,27.4357,27.4357,1482.3256630798,0
+FLRN.US,D,20120928,000000,27.4477,27.4477,27.4477,27.4477,1832.0540229116,0
+FLRN.US,D,20121001,000000,27.4735,27.4735,27.375,27.375,2622.9626987379,0
+FLRN.US,D,20121002,000000,27.4626,27.4626,27.4626,27.4626,4667.0646639612,0
+FLRN.US,D,20121003,000000,27.4159,27.4626,27.1352,27.4626,3776.6642995621,0
+FLRN.US,D,20121004,000000,27.4626,27.4626,27.3104,27.3104,5645.9020848695,0
+FLRN.US,D,20121005,000000,27.3919,27.3919,27.3412,27.3412,7849.7937317401,0
+FLRN.US,D,20121008,000000,27.3919,27.3919,27.3919,27.3919,1952.6500090604,0
+FLRN.US,D,20121011,000000,27.4019,27.4019,27.4019,27.4019,441.18031599461,0
+FLRN.US,D,20121012,000000,27.3482,27.3482,27.3233,27.3233,5470.0329384024,0
+FLRN.US,D,20121015,000000,27.383,27.383,27.2875,27.3154,12107.837009347,0
+FLRN.US,D,20121016,000000,27.3482,27.3661,27.2875,27.3412,18231.098206055,0
+FLRN.US,D,20121017,000000,27.3233,27.3233,27.1661,27.1661,18830.058270595,0
+FLRN.US,D,20121018,000000,27.3412,27.3412,27.3154,27.3154,661.2679907163,0
+FLRN.US,D,20121019,000000,27.2735,27.3104,27.1999,27.3104,14122.794944583,0
+FLRN.US,D,20121022,000000,27.3233,27.3322,27.185,27.3054,8399.5104352687,0
+FLRN.US,D,20121023,000000,27.2855,27.3223,27.2029,27.2765,16805.050669845,0
+FLRN.US,D,20121024,000000,27.2606,27.3054,27.1949,27.3054,4662.039831205,0
+FLRN.US,D,20121025,000000,27.2875,27.3054,27.1232,27.175,40385.585828154,0
+FLRN.US,D,20121026,000000,27.2914,27.2914,27.2477,27.2646,9754.205346341,0
+FLRN.US,D,20121031,000000,27.3084,27.7999,27.2895,27.7999,5381.5958818933,0
+FLRN.US,D,20121101,000000,27.3969,27.4159,27.2914,27.4159,15257.402180934,0
+FLRN.US,D,20121102,000000,27.4059,27.4059,27.2914,27.388,9107.0068873421,0
+FLRN.US,D,20121105,000000,27.3522,27.3522,27.2825,27.3014,34703.504947439,0
+FLRN.US,D,20121106,000000,27.3552,27.4199,27.2944,27.3223,33723.66255998,0
+FLRN.US,D,20121107,000000,27.3402,27.3402,27.2676,27.3402,14871.495025258,0
+FLRN.US,D,20121108,000000,27.3402,27.3552,27.2765,27.3552,13402.233927345,0
+FLRN.US,D,20121109,000000,27.3522,27.38,27.2735,27.3362,11980.206257339,0
+FLRN.US,D,20121112,000000,27.2477,27.3522,27.2477,27.3522,1906.4215477034,0
+FLRN.US,D,20121113,000000,27.3611,27.3611,27.3611,27.3611,5363.5064839709,0
+FLRN.US,D,20121114,000000,27.2557,27.38,27.2557,27.3362,9521.0531064532,0
+FLRN.US,D,20121115,000000,27.3282,27.38,27.3282,27.38,2328.5074992244,0
+FLRN.US,D,20121116,000000,27.3402,27.3402,27.3044,27.3402,6276.0161124974,0
+FLRN.US,D,20121119,000000,27.3611,27.3611,27.2477,27.3282,4717.3129915232,0
+FLRN.US,D,20121120,000000,27.3611,27.3611,27.3282,27.3282,2902.3433999828,0
+FLRN.US,D,20121121,000000,27.4059,27.4059,27.3362,27.3522,4706.2583594596,0
+FLRN.US,D,20121123,000000,27.382,27.9184,27.382,27.5492,34579.894061637,0
+FLRN.US,D,20121126,000000,27.38,27.5562,27.3442,27.5124,67332.758933118,0
+FLRN.US,D,20121127,000000,27.5034,27.5213,27.4785,27.5034,14249.42073004,0
+FLRN.US,D,20121128,000000,27.5034,27.5124,27.4357,27.5124,20298.314401957,0
+FLRN.US,D,20121129,000000,27.5034,27.5124,27.5034,27.5124,1828.0341567066,0
+FLRN.US,D,20121130,000000,27.4895,27.4895,27.4895,27.4895,431.13065048221,0
+FLRN.US,D,20121203,000000,27.4974,27.4974,27.4725,27.4825,1980.7890724952,0
+FLRN.US,D,20121204,000000,27.4905,27.4974,27.4725,27.4825,2300.3684357897,0
+FLRN.US,D,20121205,000000,27.5154,27.5412,27.5154,27.5342,3651.043480657,0
+FLRN.US,D,20121206,000000,27.5342,27.576,27.5154,27.5154,4523.3544471338,0
+FLRN.US,D,20121207,000000,27.5582,27.576,27.5154,27.5154,1496.3951947972,0
+FLRN.US,D,20121210,000000,27.4557,27.5412,27.4099,27.5412,15571.956711473,0
+FLRN.US,D,20121211,000000,27.4825,27.4825,27.4397,27.4725,2458.1481843344,0
+FLRN.US,D,20121212,000000,27.5412,27.576,27.5154,27.5154,3454.0700366138,0
+FLRN.US,D,20121213,000000,27.5412,27.576,27.4905,27.5412,3129.4658405631,0
+FLRN.US,D,20121214,000000,27.5412,27.576,27.4725,27.4725,11746.0490509,0
+FLRN.US,D,20121217,000000,27.4905,27.4905,27.4825,27.4825,694.43188690724,0
+FLRN.US,D,20121218,000000,27.4825,27.5412,27.4099,27.4099,3953.5384125804,0
+FLRN.US,D,20121219,000000,27.4974,27.4974,27.4099,27.4297,2806.8715776149,0
+FLRN.US,D,20121220,000000,27.4487,27.4656,27.4397,27.4656,6396.6120986462,0
+FLRN.US,D,20121224,000000,27.4099,27.4099,27.4099,27.4099,3884.1957205448,0
+FLRN.US,D,20121226,000000,27.4487,27.4974,27.4009,27.4099,7161.3916441403,0
+FLRN.US,D,20121227,000000,27.4019,27.4019,27.4019,27.4019,206.01814300432,0
+FLRN.US,D,20121228,000000,27.4307,27.4507,27.4109,27.4109,5301.198557794,0
+FLRN.US,D,20121231,000000,27.4079,27.4547,27.4079,27.4547,2836.0156076009,0
+FLRN.US,D,20130102,000000,27.4019,27.4656,27.3919,27.4109,9819.5281721716,0
+FLRN.US,D,20130103,000000,27.4208,27.4656,27.4109,27.4407,1018.0311164067,0
+FLRN.US,D,20130104,000000,27.4307,27.4835,27.4307,27.4835,15950.82910129,0
+FLRN.US,D,20130107,000000,27.4656,27.4656,27.3233,27.3233,9825.5579714791,0
+FLRN.US,D,20130108,000000,27.4109,27.5422,27.4019,27.5262,9765.2599784046,0
+FLRN.US,D,20130109,000000,27.4297,27.4656,27.4199,27.4199,898.44009680907,0
+FLRN.US,D,20130110,000000,27.4497,27.4497,27.4497,27.4497,107.53142098274,0
+FLRN.US,D,20130111,000000,27.4656,27.6228,27.4656,27.6129,11732.984485733,0
+FLRN.US,D,20130114,000000,27.6039,27.6228,27.5422,27.6129,3230.9674622384,0
+FLRN.US,D,20130115,000000,27.6387,27.6487,27.6307,27.6387,1602.9216492287,0
+FLRN.US,D,20130116,000000,27.5352,27.5422,27.5352,27.5352,1392.8836400194,0
+FLRN.US,D,20130117,000000,27.5352,27.6129,27.5352,27.6129,540.67200456743,0
+FLRN.US,D,20130118,000000,27.6387,27.6855,27.5352,27.5352,13929.841366745,0
+FLRN.US,D,20130122,000000,27.6587,27.8527,27.6387,27.8527,24014.680708445,0
+FLRN.US,D,20130123,000000,27.378,27.5631,27.378,27.5631,2005.9132362762,0
+FLRN.US,D,20130124,000000,27.5681,27.5681,27.5681,27.5681,1104.4582398134,0
+FLRN.US,D,20130125,000000,27.5502,27.5671,27.5502,27.5671,1348.6651117648,0
+FLRN.US,D,20130128,000000,27.5592,27.5592,27.383,27.5592,5238.8906316171,0
+FLRN.US,D,20130129,000000,27.5592,27.5671,27.5592,27.5671,2742.5537183355,0
+FLRN.US,D,20130130,000000,27.5422,27.5422,27.4835,27.4915,6261.94658078,0
+FLRN.US,D,20130131,000000,27.5362,27.5362,27.5362,27.5362,206.01814300432,0
+FLRN.US,D,20130201,000000,27.5502,27.5671,27.5422,27.5671,31219.285914288,0
+FLRN.US,D,20130204,000000,27.586,27.586,27.586,27.586,21386.693176951,0
+FLRN.US,D,20130205,000000,27.591,27.591,27.591,27.591,5412.7498449817,0
+FLRN.US,D,20130206,000000,27.591,27.6805,27.572,27.6805,9672.8030556905,0
+FLRN.US,D,20130207,000000,27.6437,27.6437,27.6179,27.6179,3029.9741519903,0
+FLRN.US,D,20130208,000000,27.6258,27.6258,27.6089,27.6258,2827.975875191,0
+FLRN.US,D,20130211,000000,27.6307,27.6307,27.6039,27.6307,11895.789067035,0
+FLRN.US,D,20130212,000000,27.6307,27.6307,27.6228,27.6228,885.37553164294,0
+FLRN.US,D,20130213,000000,27.6307,27.6307,27.6307,27.6307,3794.7536974844,0
+FLRN.US,D,20130214,000000,27.6228,27.6307,27.6039,27.6039,4830.8742118134,0
+FLRN.US,D,20130215,000000,27.6347,27.6347,27.6089,27.6089,513.53790768393,0
+FLRN.US,D,20130219,000000,27.6387,27.6387,27.6129,27.6387,8400.5154018199,0
+FLRN.US,D,20130220,000000,27.6437,27.6437,27.6437,27.6437,861.25633441317,0
+FLRN.US,D,20130221,000000,27.6387,27.6387,27.6307,27.6387,31978.035660475,0
+FLRN.US,D,20130222,000000,27.6347,27.6347,27.6347,27.6347,2931.4874299687,0
+FLRN.US,D,20130225,000000,27.6228,27.6228,27.6129,27.6228,10359.195210188,0
+FLRN.US,D,20130226,000000,27.6228,27.6228,27.6228,27.6228,4443.9620895858,0
+FLRN.US,D,20130227,000000,27.6258,27.6258,27.6089,27.6258,4690.1788946398,0
+FLRN.US,D,20130228,000000,27.6059,27.6785,27.6059,27.6407,17570.83518189,0
+FLRN.US,D,20130301,000000,27.8297,27.8387,27.6805,27.6805,5234.8707654121,0
+FLRN.US,D,20130304,000000,27.7302,27.7302,27.582,27.6179,30916.790982365,0
+FLRN.US,D,20130305,000000,27.6297,27.6477,27.585,27.6119,15260.417080588,0
+FLRN.US,D,20130306,000000,27.6029,27.6119,27.4905,27.6029,52066.312053223,0
+FLRN.US,D,20130307,000000,27.5939,27.5939,27.4974,27.5154,5097.1903478922,0
+FLRN.US,D,20130308,000000,27.6029,27.6218,27.576,27.6029,97654.609717149,0
+FLRN.US,D,20130311,000000,27.6179,27.6347,27.5999,27.6089,60002.53290837,0
+FLRN.US,D,20130312,000000,27.582,27.6179,27.5382,27.6089,14484.58290303,0
+FLRN.US,D,20130313,000000,27.6179,27.6179,27.572,27.582,14275.549860373,0
+FLRN.US,D,20130314,000000,27.6258,27.6437,27.6089,27.6258,17221.106822059,0
+FLRN.US,D,20130315,000000,27.5412,27.6218,27.5412,27.6119,12727.901371462,0
+FLRN.US,D,20130318,000000,27.6258,27.6258,27.5292,27.5382,29627.418897123,0
+FLRN.US,D,20130319,000000,27.6179,27.6179,27.591,27.6179,3219.9128301748,0
+FLRN.US,D,20130320,000000,27.6119,27.6218,27.576,27.6218,13499.715682814,0
+FLRN.US,D,20130321,000000,27.6218,27.6218,27.4974,27.5332,41452.860305571,0
+FLRN.US,D,20130322,000000,27.7253,27.7253,27.5412,27.576,8169.3730950346,0
+FLRN.US,D,20130325,000000,27.6119,27.6297,27.5582,27.5582,12212.353530675,0
+FLRN.US,D,20130326,000000,27.576,27.6218,27.5582,27.576,16174.936642217,0
+FLRN.US,D,20130327,000000,27.7253,27.7253,27.5412,27.5582,15792.044386194,0
+FLRN.US,D,20130328,000000,27.576,27.6029,27.5582,27.5582,6127.2810629138,0
+FLRN.US,D,20130401,000000,27.585,27.6377,27.5492,27.576,15920.680104753,0
+FLRN.US,D,20130402,000000,27.5681,27.5959,27.5592,27.5592,8070.886373013,0
+FLRN.US,D,20130403,000000,27.5412,27.5661,27.4656,27.5412,10181.316130618,0
+FLRN.US,D,20130404,000000,27.5959,27.5959,27.4666,27.5094,3115.3963088458,0
+FLRN.US,D,20130405,000000,27.4905,27.576,27.4825,27.576,5128.3443109806,0
+FLRN.US,D,20130408,000000,27.5412,27.5582,27.5243,27.5582,5436.8690422115,0
+FLRN.US,D,20130409,000000,27.6935,27.6935,27.4287,27.6029,8152.2886636635,0
+FLRN.US,D,20130410,000000,27.587,27.6139,27.5592,27.5681,4967.5496627821,0
+FLRN.US,D,20130411,000000,27.4974,27.5332,27.4974,27.5332,726.59081654693,0
+FLRN.US,D,20130412,000000,27.578,27.6875,27.578,27.6875,6591.5756095869,0
+FLRN.US,D,20130415,000000,27.6666,27.6845,27.6218,27.6218,17316.578644426,0
+FLRN.US,D,20130416,000000,27.6666,27.6935,27.6377,27.6477,7188.5257410238,0
+FLRN.US,D,20130417,000000,27.6875,27.6875,27.6597,27.6775,8419.6097662935,0
+FLRN.US,D,20130418,000000,27.6745,27.6745,27.6745,27.6745,8080.9360385254,0
+FLRN.US,D,20130419,000000,27.7352,27.7352,27.6696,27.6875,8788.4324905988,0
+FLRN.US,D,20130422,000000,27.6696,27.6696,27.4577,27.6049,14519.756732324,0
+FLRN.US,D,20130423,000000,27.6397,27.7024,27.6397,27.6775,16661.340453018,0
+FLRN.US,D,20130424,000000,27.5681,27.7442,27.5681,27.6775,12856.53709002,0
+FLRN.US,D,20130425,000000,27.6775,27.6954,27.6597,27.6597,2576.7342373808,0
+FLRN.US,D,20130426,000000,27.6775,27.6954,27.6397,27.6597,4605.7617043355,0
+FLRN.US,D,20130429,000000,27.6696,27.7721,27.6497,27.6775,19016.982049125,0
+FLRN.US,D,20130430,000000,27.6567,27.7253,27.6567,27.7164,9827.5679045816,0
+FLRN.US,D,20130501,000000,27.7352,27.7352,27.6696,27.6775,2634.0173308015,0
+FLRN.US,D,20130502,000000,27.6795,27.6885,27.6616,27.6885,12738.956003526,0
+FLRN.US,D,20130503,000000,27.7184,27.7184,27.5681,27.6238,5083.1208161748,0
+FLRN.US,D,20130506,000000,27.6954,27.778,27.6775,27.6775,6270.9912797412,0
+FLRN.US,D,20130507,000000,27.781,27.781,27.6716,27.6716,5200.70190267,0
+FLRN.US,D,20130508,000000,27.7124,27.7124,27.5542,27.5542,8954.2519715535,0
+FLRN.US,D,20130509,000000,27.7472,27.7661,27.5542,27.6417,22339.401467527,0
+FLRN.US,D,20130510,000000,27.7024,27.7024,27.5959,27.6139,10574.258052153,0
+FLRN.US,D,20130513,000000,27.7104,27.7104,27.587,27.6139,16631.19145648,0
+FLRN.US,D,20130514,000000,27.587,27.587,27.5512,27.5681,3741.4904702687,0
+FLRN.US,D,20130515,000000,27.578,27.6775,27.5094,27.5272,32690.556945305,0
+FLRN.US,D,20130516,000000,27.6317,27.6317,27.4577,27.4577,65349.959927521,0
+FLRN.US,D,20130517,000000,27.5711,27.6159,27.5014,27.5372,19924.466844896,0
+FLRN.US,D,20130520,000000,27.5592,27.7184,27.5432,27.6049,28026.507180997,0
+FLRN.US,D,20130521,000000,27.578,27.578,27.4835,27.5681,19875.223483885,0
+FLRN.US,D,20130522,000000,27.4745,27.6696,27.4745,27.6049,13563.028575543,0
+FLRN.US,D,20130523,000000,27.6238,27.7104,27.5512,27.6139,15323.729973316,0
+FLRN.US,D,20130524,000000,27.6885,27.6885,27.5114,27.5711,11232.511143216,0
+FLRN.US,D,20130528,000000,27.581,27.6069,27.581,27.6069,11182.262815654,0
+FLRN.US,D,20130529,000000,27.6606,27.6606,27.5094,27.5272,19517.455391643,0
+FLRN.US,D,20130530,000000,27.6417,27.6417,27.581,27.5979,7943.2556210055,0
+FLRN.US,D,20130531,000000,27.5681,27.5681,27.4407,27.5272,28385.280239789,0
+FLRN.US,D,20130603,000000,27.4855,27.59,27.4596,27.4765,5286.1240595254,0
+FLRN.US,D,20130604,000000,27.6059,27.7452,27.4317,27.7034,73248.997020272,0
+FLRN.US,D,20130605,000000,27.6885,27.7114,27.579,27.6964,30979.098908542,0
+FLRN.US,D,20130606,000000,27.4994,27.7362,27.4925,27.6407,3916.3546501845,0
+FLRN.US,D,20130607,000000,27.4765,27.774,27.4765,27.7124,73339.444009884,0
+FLRN.US,D,20130610,000000,27.7292,27.7572,27.6616,27.7204,27327.050461333,0
+FLRN.US,D,20130611,000000,27.7372,27.8567,27.6885,27.7124,166911.8795959,0
+FLRN.US,D,20130612,000000,27.6417,27.7572,27.6417,27.6795,42478.931154388,0
+FLRN.US,D,20130613,000000,27.6974,27.7572,27.4765,27.7204,238177.07264402,0
+FLRN.US,D,20130614,000000,27.7114,27.7114,27.6964,27.7114,9258.7568365794,0
+FLRN.US,D,20130617,000000,27.7204,27.7472,27.6795,27.7472,57558.454255752,0
+FLRN.US,D,20130618,000000,27.7194,27.7452,27.5691,27.6964,26310.024311478,0
+FLRN.US,D,20130619,000000,27.5542,27.7034,27.5542,27.7034,21104.297576052,0
+FLRN.US,D,20130620,000000,27.7124,27.7124,27.6517,27.7034,41671.943013742,0
+FLRN.US,D,20130621,000000,27.579,27.7034,27.375,27.5094,103559.79317224,0
+FLRN.US,D,20130624,000000,27.4596,27.7034,27.4129,27.7034,18660.218923435,0
+FLRN.US,D,20130625,000000,27.6327,27.7114,27.5432,27.7034,49466.463585163,0
+FLRN.US,D,20130626,000000,27.7114,27.7114,27.6407,27.6706,53775.760156883,0
+FLRN.US,D,20130627,000000,27.7034,27.7034,27.6606,27.6606,46493.772526593,0
+FLRN.US,D,20130628,000000,27.6905,27.7312,27.6089,27.6905,23070.012150279,0
+FLRN.US,D,20130701,000000,27.5272,27.6885,27.5272,27.6785,16597.022593738,0
+FLRN.US,D,20130702,000000,27.7074,27.7074,27.6567,27.6666,27475.785510917,0
+FLRN.US,D,20130703,000000,27.7184,27.7273,27.5422,27.6696,34847.215164266,0
+FLRN.US,D,20130705,000000,27.7282,27.7282,27.4507,27.6149,23391.601446676,0
+FLRN.US,D,20130708,000000,27.6059,27.6606,27.5272,27.6327,43152.258743719,0
+FLRN.US,D,20130709,000000,27.6248,27.6327,27.6149,27.6327,39421.822905514,0
+FLRN.US,D,20130710,000000,27.6327,27.6507,27.6149,27.6407,37465.153030249,0
+FLRN.US,D,20130711,000000,27.6149,27.6507,27.5174,27.6507,51344.746069432,0
+FLRN.US,D,20130712,000000,27.6327,27.6507,27.6248,27.6507,25706.039414183,0
+FLRN.US,D,20130715,000000,27.7194,27.7194,27.4835,27.6606,66072.530877863,0
+FLRN.US,D,20130716,000000,27.6567,27.6745,27.5582,27.5582,98932.927170326,0
+FLRN.US,D,20130717,000000,27.6397,27.6597,27.4835,27.4835,43938.142586789,0
+FLRN.US,D,20130718,000000,27.5969,27.6785,27.5432,27.6059,116245.48594855,0
+FLRN.US,D,20130719,000000,27.6935,27.6935,27.6119,27.6209,31707.699658191,0
+FLRN.US,D,20130722,000000,27.5601,27.7114,27.5601,27.6885,27995.353217909,0
+FLRN.US,D,20130723,000000,27.7282,27.7282,27.6327,27.6706,1694262.0541044,0
+FLRN.US,D,20130724,000000,27.7114,27.7114,27.6606,27.6706,28084.795240969,0
+FLRN.US,D,20130725,000000,27.6885,27.6964,27.6606,27.6785,50400.077511266,0
+FLRN.US,D,20130726,000000,27.6935,27.7164,27.6287,27.6845,37685.24070497,0
+FLRN.US,D,20130729,000000,27.6885,27.6964,27.6059,27.6606,11522.946476525,0
+FLRN.US,D,20130730,000000,27.6745,27.6845,27.6367,27.6666,17548.725917763,0
+FLRN.US,D,20130731,000000,27.6666,27.6666,27.6209,27.6666,22620.792101874,0
+FLRN.US,D,20130801,000000,27.7024,27.7184,27.6497,27.6775,29921.874096636,0
+FLRN.US,D,20130802,000000,27.6845,27.7164,27.6209,27.7014,64927.873976,0
+FLRN.US,D,20130805,000000,27.7014,27.7014,27.6467,27.6745,126861.95259586,0
+FLRN.US,D,20130806,000000,27.6875,27.6954,27.6317,27.6875,1695786.5883627,0
+FLRN.US,D,20130807,000000,27.7014,27.7014,27.6287,27.6935,19496.351094067,0
+FLRN.US,D,20130808,000000,27.7074,27.7253,27.6745,27.7074,1791952.8426174,0
+FLRN.US,D,20130809,000000,27.6209,27.7164,27.6209,27.7074,28770.182428915,0
+FLRN.US,D,20130812,000000,27.7253,27.7332,27.7074,27.7074,56767.545579927,0
+FLRN.US,D,20130813,000000,27.7164,27.7164,27.6119,27.6845,1753450.5641063,0
+FLRN.US,D,20130814,000000,27.7074,27.7074,27.5582,27.6745,40104.195193807,0
+FLRN.US,D,20130815,000000,27.6845,27.6845,27.593,27.6367,309371.91803355,0
+FLRN.US,D,20130816,000000,27.6567,27.7253,27.6209,27.7253,134486.63382011,0
+FLRN.US,D,20130819,000000,27.7074,27.7332,27.6467,27.6845,194936.37684379,0
+FLRN.US,D,20130820,000000,27.6238,27.7104,27.578,27.6317,183365.1919728,0
+FLRN.US,D,20130821,000000,27.6209,27.6845,27.5064,27.6119,93422.695569875,0
+FLRN.US,D,20130822,000000,27.5512,27.6696,27.5094,27.6696,53235.088152315,0
+FLRN.US,D,20130823,000000,27.6954,27.7104,27.6597,27.7104,40405.685159179,0
+FLRN.US,D,20130826,000000,27.6954,27.6954,27.6049,27.6954,1069826.0874911,0
+FLRN.US,D,20130827,000000,27.7352,27.7452,27.7024,27.7452,108990.63241515,0
+FLRN.US,D,20130828,000000,27.7452,27.773,27.6497,27.7024,33101.588264762,0
+FLRN.US,D,20130829,000000,27.7352,27.7352,27.6597,27.7104,86004.032488617,0
+FLRN.US,D,20130830,000000,27.7392,27.7592,27.7054,27.7592,66186.092098153,0
+FLRN.US,D,20130903,000000,27.7352,27.7452,27.6696,27.6954,64010.339514717,0
+FLRN.US,D,20130904,000000,27.7352,27.7352,27.6775,27.7104,723714.60227728,0
+FLRN.US,D,20130905,000000,27.7352,27.7352,27.6954,27.7184,53521.503619419,0
+FLRN.US,D,20130906,000000,27.7352,27.7352,27.6775,27.7184,30466.56596741,0
+FLRN.US,D,20130909,000000,27.7352,27.7641,27.6775,27.7273,58822.702177213,0
+FLRN.US,D,20130910,000000,27.7452,27.7452,27.7024,27.7273,38391.732190492,0
+FLRN.US,D,20130911,000000,27.7352,27.7352,27.7104,27.7184,15130.776395478,0
+FLRN.US,D,20130912,000000,27.7352,27.7552,27.7104,27.7104,53882.286611315,0
+FLRN.US,D,20130913,000000,27.7452,27.7641,27.6875,27.7352,23012.729056858,0
+FLRN.US,D,20130916,000000,27.773,27.789,27.6775,27.7452,851635.78961814,0
+FLRN.US,D,20130917,000000,27.7552,27.7552,27.7024,27.7184,352075.96169542,0
+FLRN.US,D,20130918,000000,27.7352,27.7452,27.7024,27.7452,55540.481420862,0
+FLRN.US,D,20130919,000000,27.7104,27.7273,27.7024,27.7273,34998.965113505,0
+FLRN.US,D,20130920,000000,27.7273,27.7641,27.7273,27.7641,56104.267656108,0
+FLRN.US,D,20130923,000000,27.7641,27.7641,27.7352,27.7452,23476.01863698,0
+FLRN.US,D,20130924,000000,27.789,27.789,27.7273,27.7641,32968.932679999,0
+FLRN.US,D,20130925,000000,27.7184,27.7641,27.7184,27.7641,44917.984974249,0
+FLRN.US,D,20130926,000000,27.7552,27.7552,27.6875,27.7184,61049.708054762,0
+FLRN.US,D,20130927,000000,27.7452,27.7452,27.6875,27.7273,22616.772235669,0
+FLRN.US,D,20130930,000000,27.7711,27.7711,27.7164,27.7253,121216.05051099,0
+FLRN.US,D,20131001,000000,27.6159,27.6964,27.6159,27.6716,25336.211723326,0
+FLRN.US,D,20131002,000000,27.6885,27.6885,27.58,27.58,49303.659003862,0
+FLRN.US,D,20131003,000000,27.58,27.6248,27.5701,27.5701,32428.260675431,0
+FLRN.US,D,20131004,000000,27.6248,27.6248,27.5701,27.6069,21519.348761714,0
+FLRN.US,D,20131007,000000,27.6248,27.6248,27.5611,27.58,17576.864981198,0
+FLRN.US,D,20131008,000000,27.6069,27.6159,27.5442,27.5532,39362.529878991,0
+FLRN.US,D,20131009,000000,27.58,27.589,27.5442,27.5532,78856.710376194,0
+FLRN.US,D,20131010,000000,27.589,27.589,27.5532,27.5532,18600.925896912,0
+FLRN.US,D,20131011,000000,27.58,27.589,27.5532,27.58,52085.406417697,0
+FLRN.US,D,20131014,000000,27.5611,27.58,27.5532,27.5532,19852.109253206,0
+FLRN.US,D,20131015,000000,27.5701,27.58,27.5532,27.5532,44432.586129999,0
+FLRN.US,D,20131016,000000,27.589,27.5979,27.5611,27.589,34795.961870153,0
+FLRN.US,D,20131017,000000,27.6069,27.6248,27.5611,27.58,28323.977280164,0
+FLRN.US,D,20131018,000000,27.5701,27.6248,27.5701,27.5979,34102.534949797,0
+FLRN.US,D,20131021,000000,27.5979,27.6248,27.5532,27.6159,115292.77765798,0
+FLRN.US,D,20131022,000000,27.58,27.6159,27.5611,27.589,31027.337303001,0
+FLRN.US,D,20131023,000000,27.5701,27.6159,27.5611,27.6069,18495.404409031,0
+FLRN.US,D,20131024,000000,27.6337,27.6337,27.5611,27.589,34273.379263508,0
+FLRN.US,D,20131025,000000,27.5701,27.6159,27.5701,27.6069,18214.013774684,0
+FLRN.US,D,20131028,000000,27.6159,27.6159,27.5701,27.58,27934.050258283,0
+FLRN.US,D,20131029,000000,27.589,27.6248,27.589,27.589,11122.969789131,0
+FLRN.US,D,20131030,000000,27.6248,27.6248,27.58,27.5979,52730.594943593,0
+FLRN.US,D,20131031,000000,27.6119,27.6367,27.6119,27.6287,53035.099808618,0
+FLRN.US,D,20131101,000000,27.6009,27.6547,27.592,27.6099,746811.74852444,0
+FLRN.US,D,20131104,000000,27.6189,27.6268,27.592,27.592,19379.774974123,0
+FLRN.US,D,20131105,000000,27.592,27.6189,27.592,27.592,21776.620198832,0
+FLRN.US,D,20131106,000000,27.592,27.6268,27.592,27.6099,22909.21750208,0
+FLRN.US,D,20131107,000000,27.6357,27.6357,27.592,27.6009,11729.96958608,0
+FLRN.US,D,20131108,000000,27.6189,27.6189,27.573,27.583,23329.293520498,0
+FLRN.US,D,20131111,000000,27.6268,27.6268,27.5392,27.6009,36496.365274853,0
+FLRN.US,D,20131112,000000,27.5641,27.6268,27.5462,27.573,30980.103875093,0
+FLRN.US,D,20131113,000000,27.6189,27.6189,27.5641,27.573,29443.510018246,0
+FLRN.US,D,20131114,000000,27.583,27.6099,27.5392,27.5462,32332.788853063,0
+FLRN.US,D,20131115,000000,27.5562,27.6009,27.5462,27.592,44128.081264974,0
+FLRN.US,D,20131118,000000,27.6915,27.6915,27.5562,27.6009,15302.62567574,0
+FLRN.US,D,20131119,000000,27.6357,27.6357,27.5462,27.592,104360.75151358,0
+FLRN.US,D,20131120,000000,27.6099,27.6099,27.583,27.6009,26032.653543335,0
+FLRN.US,D,20131121,000000,27.5641,27.6189,27.5641,27.6009,17279.39488203,0
+FLRN.US,D,20131122,000000,27.5641,27.6009,27.5641,27.6009,35286.385547159,0
+FLRN.US,D,20131125,000000,27.6099,27.6099,27.583,27.6009,20547.546106665,0
+FLRN.US,D,20131126,000000,27.5392,27.6009,27.5302,27.6009,11647.562328878,0
+FLRN.US,D,20131127,000000,27.5562,27.6099,27.5562,27.6009,17513.55208847,0
+FLRN.US,D,20131129,000000,27.786,27.786,27.584,27.6119,22722.293723549,0
+FLRN.US,D,20131202,000000,27.6367,27.6367,27.5412,27.585,20171.688616501,0
+FLRN.US,D,20131203,000000,27.6845,27.6845,27.4725,27.4815,403114.19296672,0
+FLRN.US,D,20131204,000000,27.5332,27.5939,27.4974,27.576,32540.81692917,0
+FLRN.US,D,20131205,000000,27.7014,27.7014,27.5243,27.5661,35087.402170013,0
+FLRN.US,D,20131206,000000,27.5939,27.6029,27.5661,27.6029,29044.538297404,0
+FLRN.US,D,20131209,000000,27.6666,27.6666,27.585,27.5939,13261.538610171,0
+FLRN.US,D,20131210,000000,27.6029,27.6745,27.576,27.5939,12202.303865163,0
+FLRN.US,D,20131211,000000,27.5243,27.6287,27.5243,27.6119,139055.21176205,0
+FLRN.US,D,20131212,000000,27.5243,27.6119,27.5243,27.5939,14878.529791116,0
+FLRN.US,D,20131213,000000,27.6935,27.7014,27.5332,27.5939,9343.1740268836,0
+FLRN.US,D,20131216,000000,27.6666,27.6666,27.5582,27.6029,20982.696623352,0
+FLRN.US,D,20131217,000000,27.7164,27.7711,27.585,27.585,51042.251137509,0
+FLRN.US,D,20131218,000000,27.5412,27.6367,27.5412,27.6119,18406.967352523,0
+FLRN.US,D,20131219,000000,27.5492,27.6935,27.5492,27.585,29088.756825658,0
+FLRN.US,D,20131220,000000,27.7014,27.7014,27.5582,27.6119,33119.677662685,0
+FLRN.US,D,20131223,000000,27.5492,27.6467,27.5492,27.6119,20527.44677564,0
+FLRN.US,D,20131224,000000,27.6367,27.6367,27.5582,27.6367,65208.259643796,0
+FLRN.US,D,20131226,000000,27.576,27.6745,27.576,27.6119,44050.698840528,0
+FLRN.US,D,20131227,000000,27.6407,27.6507,27.5969,27.6407,84692.551139248,0
+FLRN.US,D,20131230,000000,27.6407,27.6407,27.5522,27.6149,18172.810146083,0
+FLRN.US,D,20131231,000000,27.773,27.773,27.5959,27.6497,38112.351489247,0
+FLRN.US,D,20140102,000000,27.779,27.779,27.579,27.6059,19058.185677726,0
+FLRN.US,D,20140103,000000,27.579,27.7552,27.579,27.6507,16658.325553364,0
+FLRN.US,D,20140106,000000,27.6149,27.6507,27.6059,27.6248,36412.953051099,0
+FLRN.US,D,20140107,000000,27.8367,27.8367,27.6059,27.6248,16507.580570678,0
+FLRN.US,D,20140108,000000,27.6407,27.6407,27.579,27.6059,39979.579341452,0
+FLRN.US,D,20140109,000000,27.5969,27.6507,27.588,27.6059,65143.941784516,0
+FLRN.US,D,20140110,000000,27.5601,27.7352,27.5601,27.6059,35390.902068488,0
+FLRN.US,D,20140113,000000,27.6407,27.6407,27.579,27.5969,101922.70266027,0
+FLRN.US,D,20140114,000000,27.579,27.6327,27.5691,27.6149,11983.221156992,0
+FLRN.US,D,20140115,000000,27.5691,27.6248,27.5691,27.6149,30657.509612145,0
+FLRN.US,D,20140116,000000,27.5691,27.6248,27.5691,27.6059,37796.791992158,0
+FLRN.US,D,20140117,000000,27.6149,27.6327,27.6149,27.6149,16787.966238473,0
+FLRN.US,D,20140121,000000,27.6149,27.6507,27.5362,27.5969,25399.524616054,0
+FLRN.US,D,20140122,000000,27.6327,27.6507,27.579,27.6248,18313.505463257,0
+FLRN.US,D,20140123,000000,27.6407,27.6407,27.5522,27.6149,37191.802128311,0
+FLRN.US,D,20140124,000000,27.6149,27.6149,27.5432,27.588,17359.792206129,0
+FLRN.US,D,20140127,000000,27.6149,27.6149,27.5362,27.5601,28505.876225938,0
+FLRN.US,D,20140128,000000,27.5969,27.5969,27.5522,27.588,37412.894769584,0
+FLRN.US,D,20140129,000000,27.588,27.588,27.4994,27.5522,17882.374812774,0
+FLRN.US,D,20140130,000000,27.5691,27.579,27.5272,27.5432,15603.110674562,0
+FLRN.US,D,20140131,000000,27.6696,27.773,27.5422,27.587,58834.761775828,0
+FLRN.US,D,20140203,000000,27.7582,27.7582,27.5114,27.581,159367.59569573,0
+FLRN.US,D,20140204,000000,27.5711,27.6258,27.5542,27.5989,40036.862434873,0
+FLRN.US,D,20140205,000000,27.5621,27.774,27.5372,27.5989,38087.227325467,0
+FLRN.US,D,20140206,000000,27.5542,27.6347,27.5114,27.5621,31675.540728552,0
+FLRN.US,D,20140207,000000,27.581,27.5989,27.5542,27.581,29795.248311181,0
+FLRN.US,D,20140210,000000,27.581,27.7134,27.5452,27.5542,24491.034853733,0
+FLRN.US,D,20140211,000000,27.581,27.5989,27.5452,27.59,16173.931675665,0
+FLRN.US,D,20140212,000000,27.6258,27.6258,27.5542,27.5989,23333.313386704,0
+FLRN.US,D,20140213,000000,27.6527,27.6626,27.5542,27.5711,18932.564858821,0
+FLRN.US,D,20140214,000000,27.59,27.6169,27.5711,27.6079,27063.749224909,0
+FLRN.US,D,20140218,000000,27.6169,27.6169,27.5711,27.59,18526.558372119,0
+FLRN.US,D,20140219,000000,27.59,27.6805,27.5621,27.6079,421739.23806086,0
+FLRN.US,D,20140220,000000,27.59,27.6725,27.5621,27.5621,24590.526542306,0
+FLRN.US,D,20140221,000000,27.581,27.6169,27.581,27.6079,25275.913730252,0
+FLRN.US,D,20140224,000000,27.6527,27.6626,27.5711,27.6169,25810.555935511,0
+FLRN.US,D,20140225,000000,27.6527,27.6527,27.5711,27.5989,19543.584521976,0
+FLRN.US,D,20140226,000000,27.5989,27.6079,27.5621,27.59,22112.279026946,0
+FLRN.US,D,20140227,000000,27.5989,27.6347,27.59,27.6079,48901.672383366,0
+FLRN.US,D,20140228,000000,27.581,27.6169,27.5711,27.59,32349.873284434,0
+FLRN.US,D,20140303,000000,27.573,27.6547,27.5302,27.6099,46549.045686912,0
+FLRN.US,D,20140304,000000,27.6646,27.6646,27.573,27.573,8463.8282945481,0
+FLRN.US,D,20140305,000000,27.6357,27.6357,27.592,27.6009,10074.789676187,0
+FLRN.US,D,20140306,000000,27.583,27.6268,27.5641,27.583,23301.154457064,0
+FLRN.US,D,20140307,000000,27.583,27.6189,27.5562,27.583,24058.899236699,0
+FLRN.US,D,20140310,000000,27.6825,27.6825,27.6099,27.6099,12871.611588289,0
+FLRN.US,D,20140311,000000,27.6189,27.6189,27.5641,27.592,19895.32281491,0
+FLRN.US,D,20140312,000000,27.573,27.6268,27.573,27.583,23914.184053321,0
+FLRN.US,D,20140313,000000,27.6825,27.7064,27.583,27.6189,9931.0794593593,0
+FLRN.US,D,20140314,000000,27.6189,27.6268,27.583,27.583,8324.1379439257,0
+FLRN.US,D,20140317,000000,27.6646,27.6646,27.583,27.6189,46934.952842588,0
+FLRN.US,D,20140318,000000,27.583,27.6447,27.583,27.6189,45208.420307557,0
+FLRN.US,D,20140319,000000,27.6357,27.6725,27.592,27.6009,7079.9893534898,0
+FLRN.US,D,20140320,000000,27.5562,27.6447,27.5562,27.6268,11431.494520361,0
+FLRN.US,D,20140321,000000,27.6447,27.6915,27.573,27.6357,20996.766155069,0
+FLRN.US,D,20140324,000000,27.583,27.6646,27.583,27.6009,13546.949110723,0
+FLRN.US,D,20140325,000000,27.6915,27.6915,27.583,27.6099,23694.096378599,0
+FLRN.US,D,20140326,000000,27.6547,27.6547,27.6189,27.6447,26708.996032321,0
+FLRN.US,D,20140327,000000,27.6825,27.6825,27.583,27.6547,17389.941202666,0
+FLRN.US,D,20140328,000000,27.6357,27.6447,27.592,27.6099,9469.7998123399,0
+FLRN.US,D,20140331,000000,27.6357,27.6547,27.583,27.6268,100351.93994068,0
+FLRN.US,D,20140401,000000,27.6577,27.6855,27.5939,27.6477,26084.911804001,0
+FLRN.US,D,20140402,000000,27.6477,27.6855,27.585,27.6577,22812.740713161,0
+FLRN.US,D,20140403,000000,27.6377,27.6855,27.585,27.6218,47309.805366202,0
+FLRN.US,D,20140404,000000,27.6297,27.6377,27.5939,27.6119,41955.343581192,0
+FLRN.US,D,20140407,000000,27.5939,27.6477,27.576,27.576,43064.826653761,0
+FLRN.US,D,20140408,000000,27.6477,27.6477,27.585,27.5939,45462.676845021,0
+FLRN.US,D,20140409,000000,27.6944,27.6944,27.576,27.6944,67235.277177648,0
+FLRN.US,D,20140410,000000,27.6377,27.6755,27.5939,27.5939,18520.528572813,0
+FLRN.US,D,20140411,000000,27.585,27.6477,27.585,27.5939,39329.3659828,0
+FLRN.US,D,20140414,000000,27.5939,27.6477,27.5939,27.6377,26287.915047351,0
+FLRN.US,D,20140415,000000,27.6297,27.6577,27.6029,27.6477,16263.373698726,0
+FLRN.US,D,20140416,000000,27.7024,27.7024,27.6029,27.6119,16003.087361954,0
+FLRN.US,D,20140417,000000,27.6029,27.6218,27.6029,27.6218,16595.012660635,0
+FLRN.US,D,20140421,000000,27.6297,27.6477,27.6119,27.6377,26425.59546487,0
+FLRN.US,D,20140422,000000,27.6377,27.6676,27.6218,27.6577,25242.749834061,0
+FLRN.US,D,20140423,000000,27.6577,27.6577,27.6029,27.6218,28029.522080651,0
+FLRN.US,D,20140424,000000,27.6218,27.6477,27.6218,27.6377,19860.148985616,0
+FLRN.US,D,20140425,000000,27.6377,27.6676,27.6029,27.6577,37406.864970276,0
+FLRN.US,D,20140428,000000,27.6577,27.6577,27.6119,27.6477,23873.985391271,0
+FLRN.US,D,20140429,000000,27.6119,27.6577,27.5939,27.6377,78266.795010616,0
+FLRN.US,D,20140430,000000,27.6477,27.6577,27.5939,27.6218,78221.571515809,0
+FLRN.US,D,20140501,000000,27.6706,27.6706,27.6149,27.6507,56807.744241976,0
+FLRN.US,D,20140502,000000,27.6149,27.6706,27.6149,27.6507,15212.178686129,0
+FLRN.US,D,20140505,000000,27.6407,27.6507,27.6149,27.6507,27885.811863824,0
+FLRN.US,D,20140506,000000,27.6507,27.6507,27.6149,27.6327,5790.6172682482,0
+FLRN.US,D,20140507,000000,27.6248,27.6706,27.5969,27.6059,27072.79392387,0
+FLRN.US,D,20140508,000000,27.7194,27.7194,27.6149,27.6507,9942.134091423,0
+FLRN.US,D,20140509,000000,27.6327,27.6785,27.6149,27.6507,35386.882202283,0
+FLRN.US,D,20140512,000000,27.6706,27.6706,27.6407,27.6507,18084.373089574,0
+FLRN.US,D,20140513,000000,27.6507,27.6785,27.6149,27.6248,41414.671576624,0
+FLRN.US,D,20140514,000000,27.6507,27.6785,27.6248,27.6606,16123.683348103,0
+FLRN.US,D,20140515,000000,27.6327,27.6706,27.6248,27.6606,21933.394980825,0
+FLRN.US,D,20140516,000000,27.6606,27.6606,27.6327,27.6407,12862.566889328,0
+FLRN.US,D,20140519,000000,27.6706,27.6706,27.6327,27.6407,11216.431678396,0
+FLRN.US,D,20140520,000000,27.6785,27.6785,27.6327,27.6407,14272.534960718,0
+FLRN.US,D,20140521,000000,27.6606,27.6606,27.6248,27.6327,57181.591799037,0
+FLRN.US,D,20140522,000000,27.6507,27.6706,27.6327,27.6327,100202.19992454,0
+FLRN.US,D,20140523,000000,27.6248,27.6706,27.6059,27.6706,40984.545892693,0
+FLRN.US,D,20140527,000000,27.6327,27.6785,27.6248,27.6507,18613.990462078,0
+FLRN.US,D,20140528,000000,27.6507,27.7194,27.6327,27.6785,31886.583704312,0
+FLRN.US,D,20140529,000000,27.6785,27.6785,27.6327,27.6407,26137.170064665,0
+FLRN.US,D,20140530,000000,27.6885,27.6885,27.6248,27.6407,14111.74031252,0
+FLRN.US,D,20140602,000000,27.6447,27.6646,27.6268,27.6268,28668.68080724,0
+FLRN.US,D,20140603,000000,27.6447,27.6447,27.6189,27.6357,20224.951843717,0
+FLRN.US,D,20140604,000000,27.6189,27.6547,27.6099,27.6099,34524.620901318,0
+FLRN.US,D,20140605,000000,27.6357,27.6547,27.6189,27.6268,132805.32477989,0
+FLRN.US,D,20140606,000000,27.6915,27.6915,27.6268,27.6646,64529.907221708,0
+FLRN.US,D,20140609,000000,27.6915,27.6915,27.6189,27.6357,11098.8505919,0
+FLRN.US,D,20140610,000000,27.6268,27.6825,27.6189,27.6725,14278.564760026,0
+FLRN.US,D,20140611,000000,27.6547,27.6994,27.6268,27.6547,52176.858373859,0
+FLRN.US,D,20140612,000000,27.6189,27.6825,27.6189,27.6725,96092.891696521,0
+FLRN.US,D,20140613,000000,27.6915,27.6915,27.6357,27.6915,10051.675445508,0
+FLRN.US,D,20140616,000000,27.6646,27.6915,27.6357,27.6825,90531.406801955,0
+FLRN.US,D,20140617,000000,27.6447,27.7144,27.6447,27.6915,1138964.7713168,0
+FLRN.US,D,20140618,000000,27.6915,27.6915,27.6447,27.6915,18007.99563168,0
+FLRN.US,D,20140619,000000,27.7233,28.4268,27.6547,27.7322,88447.106174683,0
+FLRN.US,D,20140620,000000,27.7402,27.7402,27.6725,27.7144,32729.750640803,0
+FLRN.US,D,20140623,000000,27.7322,27.7322,27.6725,27.7064,9991.3774524338,0
+FLRN.US,D,20140624,000000,27.7233,27.7233,27.6357,27.6547,49725.744955384,0
+FLRN.US,D,20140625,000000,27.6646,27.6646,27.6447,27.6447,8241.7306867239,0
+FLRN.US,D,20140626,000000,27.6547,27.6725,27.6357,27.6447,24650.82453538,0
+FLRN.US,D,20140627,000000,27.6994,27.7064,27.6725,27.6994,39861.998254957,0
+FLRN.US,D,20140630,000000,27.6825,27.6994,27.6357,27.6994,137414.10138388,0
+FLRN.US,D,20140701,000000,27.6855,27.7024,27.6577,27.7024,9282.8760338092,0
+FLRN.US,D,20140702,000000,27.6676,27.7024,27.6577,27.6944,6316.214774547,0
+FLRN.US,D,20140703,000000,27.6855,27.6944,27.6755,27.6944,13121.848259548,0
+FLRN.US,D,20140707,000000,27.6944,27.7532,27.6676,27.7174,64561.061184797,0
+FLRN.US,D,20140708,000000,27.7432,27.7432,27.6577,27.7084,50635.239684257,0
+FLRN.US,D,20140709,000000,27.7174,27.7432,27.6676,27.7174,47482.659613015,0
+FLRN.US,D,20140710,000000,27.6944,27.7084,27.6944,27.6944,18571.781866926,0
+FLRN.US,D,20140711,000000,27.7342,27.7432,27.6676,27.7084,142228.89613087,0
+FLRN.US,D,20140714,000000,27.7084,27.7084,27.6855,27.7024,13058.53536682,0
+FLRN.US,D,20140715,000000,27.7342,27.7342,27.6855,27.7263,11622.438165098,0
+FLRN.US,D,20140716,000000,27.7084,27.7621,27.6755,27.7174,49416.215257601,0
+FLRN.US,D,20140717,000000,27.7084,27.7432,27.6855,27.7342,22912.232401734,0
+FLRN.US,D,20140718,000000,27.7174,27.7432,27.6755,27.7263,30168.090901691,0
+FLRN.US,D,20140721,000000,27.7263,27.7342,27.6755,27.7174,71639.040605184,0
+FLRN.US,D,20140722,000000,27.7084,27.7263,27.7084,27.7174,50399.072544715,0
+FLRN.US,D,20140723,000000,27.7024,27.7342,27.6855,27.6855,57596.642984699,0
+FLRN.US,D,20140724,000000,27.7263,27.7263,27.6855,27.6855,36757.656578176,0
+FLRN.US,D,20140725,000000,27.7174,27.7342,27.6755,27.7174,33313.636207074,0
+FLRN.US,D,20140728,000000,27.6944,27.7621,27.6944,27.7432,42278.942810691,0
+FLRN.US,D,20140729,000000,27.7084,27.7342,27.6855,27.7084,57857.934288022,0
+FLRN.US,D,20140730,000000,27.7342,27.787,27.7024,27.7342,27882.796964169,0
+FLRN.US,D,20140731,000000,27.7432,27.778,27.7024,27.7174,40211.726614789,0
+FLRN.US,D,20140801,000000,27.791,27.791,27.7124,27.7372,72142.528847356,0
+FLRN.US,D,20140804,000000,27.791,27.791,27.6974,27.7292,22993.634692384,0
+FLRN.US,D,20140805,000000,27.7372,27.7372,27.6974,27.7372,29072.677360839,0
+FLRN.US,D,20140806,000000,27.6795,27.781,27.6795,27.7292,56772.570412682,0
+FLRN.US,D,20140807,000000,27.774,27.774,27.6974,27.6974,22124.338625562,0
+FLRN.US,D,20140808,000000,27.6716,27.7204,27.6616,27.7124,52125.605079746,0
+FLRN.US,D,20140811,000000,27.7124,27.781,27.6974,27.7034,17644.197740131,0
+FLRN.US,D,20140812,000000,27.7661,27.7661,27.6885,27.7204,35952.678370631,0
+FLRN.US,D,20140813,000000,27.7572,27.791,27.6974,27.7292,6457.9150582719,0
+FLRN.US,D,20140814,000000,27.6885,27.791,27.6885,27.7034,12864.57682243,0
+FLRN.US,D,20140815,000000,27.791,27.8009,27.6974,27.7292,22015.802238028,0
+FLRN.US,D,20140818,000000,27.7034,27.7472,27.6974,27.6974,15092.587666531,0
+FLRN.US,D,20140819,000000,27.8109,27.8109,27.7034,27.7292,15708.632162441,0
+FLRN.US,D,20140820,000000,27.7034,27.7292,27.6974,27.7292,15784.004653785,0
+FLRN.US,D,20140821,000000,27.8009,27.8209,27.7034,27.7292,14761.953671173,0
+FLRN.US,D,20140822,000000,27.7204,27.7372,27.7034,27.7372,14031.342988421,0
+FLRN.US,D,20140825,000000,27.7124,27.7292,27.6795,27.7292,26030.643610233,0
+FLRN.US,D,20140826,000000,27.7034,27.7372,27.6974,27.7034,35237.142186148,0
+FLRN.US,D,20140827,000000,27.7292,27.774,27.7124,27.7372,7613.6265921986,0
+FLRN.US,D,20140828,000000,27.7124,27.7472,27.7124,27.7292,6846.837113602,0
+FLRN.US,D,20140829,000000,27.7124,27.7472,27.6885,27.7372,36394.863653177,0
+FLRN.US,D,20140902,000000,27.776,27.785,27.7064,27.7154,30331.900449543,0
+FLRN.US,D,20140903,000000,27.7412,27.7602,27.7154,27.7243,12927.889715158,0
+FLRN.US,D,20140904,000000,27.7154,27.7412,27.7154,27.7412,27972.23898723,0
+FLRN.US,D,20140905,000000,27.7512,27.7512,27.7512,27.7512,10822.48479031,0
+FLRN.US,D,20140908,000000,27.7701,27.7701,27.7243,27.7243,21710.29240645,0
+FLRN.US,D,20140909,000000,27.7243,27.7512,27.7064,27.7512,9008.5201653205,0
+FLRN.US,D,20140910,000000,27.7412,27.7512,27.7154,27.7154,18809.95893957,0
+FLRN.US,D,20140911,000000,27.7412,27.7602,27.7154,27.7412,18892.366196772,0
+FLRN.US,D,20140912,000000,27.7701,27.7701,27.7243,27.7512,36273.262700477,0
+FLRN.US,D,20140915,000000,27.7701,27.7701,27.7064,27.7243,48014.286918621,0
+FLRN.US,D,20140916,000000,27.7602,27.7602,27.7064,27.7154,6109.1916649914,0
+FLRN.US,D,20140917,000000,27.7602,27.7602,27.7154,27.7602,23458.934205608,0
+FLRN.US,D,20140918,000000,27.7412,27.7602,27.7243,27.7332,38489.213945963,0
+FLRN.US,D,20140919,000000,27.7512,27.7512,27.7332,27.7512,27360.214357524,0
+FLRN.US,D,20140922,000000,27.7332,27.7602,27.7064,27.7512,30450.486502589,0
+FLRN.US,D,20140923,000000,27.7412,27.7602,27.7332,27.7332,19013.967149472,0
+FLRN.US,D,20140924,000000,27.776,27.776,27.7154,27.7243,45809.390305199,0
+FLRN.US,D,20140925,000000,27.7602,27.7602,27.7243,27.7602,17642.187807028,0
+FLRN.US,D,20140926,000000,27.7243,27.785,27.7154,27.7243,33983.948896752,0
+FLRN.US,D,20140929,000000,27.7243,27.7512,27.7154,27.7243,35735.605595564,0
+FLRN.US,D,20140930,000000,27.7332,27.7512,27.7064,27.7243,25963.3108513,0
+FLRN.US,D,20141001,000000,27.7184,27.7641,27.7184,27.7273,16408.088882105,0
+FLRN.US,D,20141002,000000,27.7641,27.7641,27.7184,27.7273,27553.167935363,0
+FLRN.US,D,20141003,000000,27.7273,27.7641,27.7104,27.7184,20462.123949809,0
+FLRN.US,D,20141006,000000,27.7184,27.7641,27.7104,27.7552,16417.133581066,0
+FLRN.US,D,20141007,000000,27.789,27.789,27.7273,27.7641,15796.0642524,0
+FLRN.US,D,20141008,000000,27.789,27.789,27.7352,27.7641,25743.223176579,0
+FLRN.US,D,20141009,000000,27.7273,27.7641,27.7273,27.7641,11677.711325415,0
+FLRN.US,D,20141010,000000,27.7552,27.7641,27.7184,27.7273,27408.452751984,0
+FLRN.US,D,20141013,000000,27.7184,27.7552,27.7184,27.7552,22755.45761974,0
+FLRN.US,D,20141014,000000,27.7452,27.7641,27.7273,27.7352,35899.415143416,0
+FLRN.US,D,20141015,000000,27.7352,27.7641,27.7352,27.7452,16335.731290415,0
+FLRN.US,D,20141016,000000,27.7641,27.7641,27.7184,27.7352,33136.762094055,0
+FLRN.US,D,20141017,000000,27.7104,27.7352,27.7024,27.7184,24035.785006021,0
+FLRN.US,D,20141020,000000,27.7273,27.7552,27.7024,27.7273,34104.5448829,0
+FLRN.US,D,20141021,000000,27.7273,27.7552,27.7273,27.7273,27211.479307941,0
+FLRN.US,D,20141022,000000,27.7184,27.7452,27.7104,27.7184,14860.440393195,0
+FLRN.US,D,20141023,000000,27.7352,27.7352,27.7024,27.7024,21380.663377643,0
+FLRN.US,D,20141024,000000,27.7104,27.7273,27.6954,27.7024,76350.3237974,0
+FLRN.US,D,20141027,000000,27.7104,27.7452,27.7024,27.7104,27237.608438273,0
+FLRN.US,D,20141028,000000,27.7352,27.7352,27.7104,27.7352,24216.678985244,0
+FLRN.US,D,20141029,000000,27.7352,27.7552,27.7184,27.7273,11779.212947091,0
+FLRN.US,D,20141030,000000,27.6875,27.7104,27.6875,27.6954,31085.625362973,0
+FLRN.US,D,20141031,000000,27.7104,27.7452,27.6875,27.6875,110837.76093632,0
+FLRN.US,D,20141103,000000,27.7054,27.7492,27.6984,27.7492,57958.430943146,0
+FLRN.US,D,20141104,000000,27.7054,27.7312,27.6984,27.6984,33665.374500008,0
+FLRN.US,D,20141105,000000,27.7054,27.7492,27.6815,27.6984,24645.799702623,0
+FLRN.US,D,20141106,000000,27.7223,27.7392,27.6815,27.7392,14438.354441674,0
+FLRN.US,D,20141107,000000,27.7312,27.7312,27.6905,27.6984,89149.577794,0
+FLRN.US,D,20141110,000000,27.6984,27.7312,27.6984,27.7223,138060.29487633,0
+FLRN.US,D,20141111,000000,27.7223,27.7392,27.6905,27.6984,19635.036478138,0
+FLRN.US,D,20141112,000000,27.7312,27.7392,27.7054,27.7392,3830.9324933291,0
+FLRN.US,D,20141113,000000,27.7392,27.7392,27.7134,27.7223,14488.602769236,0
+FLRN.US,D,20141114,000000,27.7134,27.7312,27.7134,27.7223,60285.93347582,0
+FLRN.US,D,20141117,000000,27.7223,27.7223,27.6984,27.7134,40359.456697821,0
+FLRN.US,D,20141118,000000,27.7134,27.7223,27.7054,27.7223,17292.459447197,0
+FLRN.US,D,20141119,000000,27.6905,27.7134,27.6815,27.6905,16645.260988197,0
+FLRN.US,D,20141120,000000,27.6437,27.7054,27.6437,27.6815,27664.719222551,0
+FLRN.US,D,20141121,000000,27.6537,27.7134,27.6537,27.6725,69548.710178604,0
+FLRN.US,D,20141124,000000,27.6636,27.7312,27.6636,27.6815,12593.235853596,0
+FLRN.US,D,20141125,000000,27.6725,27.7223,27.6725,27.7223,11721.92985367,0
+FLRN.US,D,20141126,000000,27.7134,27.7134,27.6815,27.6984,14819.236764594,0
+FLRN.US,D,20141128,000000,27.6815,27.7223,27.6815,27.7134,8847.725517122,0
+FLRN.US,D,20141201,000000,27.7174,27.7263,27.6944,27.7174,19752.617564633,0
+FLRN.US,D,20141202,000000,27.6944,27.7263,27.6855,27.6855,26340.173308015,0
+FLRN.US,D,20141203,000000,27.7084,27.7174,27.6755,27.7024,20852.050971691,0
+FLRN.US,D,20141204,000000,27.6855,27.7084,27.6855,27.7084,16568.883530304,0
+FLRN.US,D,20141205,000000,27.7024,27.7174,27.6855,27.7174,55143.519633121,0
+FLRN.US,D,20141208,000000,27.7084,27.7174,27.6855,27.7024,22611.747402913,0
+FLRN.US,D,20141209,000000,27.7024,27.7024,27.6577,27.6944,25041.756523813,0
+FLRN.US,D,20141210,000000,27.6676,27.6944,27.6676,27.6944,13391.17929528,0
+FLRN.US,D,20141211,000000,27.6944,27.6944,27.6676,27.6676,12392.242543347,0
+FLRN.US,D,20141212,000000,27.6855,27.6944,27.6676,27.6855,45172.241511713,0
+FLRN.US,D,20141215,000000,27.6855,27.6855,27.6477,27.6755,22272.068708593,0
+FLRN.US,D,20141216,000000,27.6855,27.7024,27.6218,27.6577,90848.976232148,0
+FLRN.US,D,20141217,000000,27.6577,27.7084,27.6297,27.6855,12872.616554841,0
+FLRN.US,D,20141218,000000,27.6944,27.6944,27.6477,27.6477,10867.708285115,0
+FLRN.US,D,20141219,000000,27.7024,27.7024,27.6218,27.6477,52661.252251557,0
+FLRN.US,D,20141222,000000,27.6377,27.6944,27.6377,27.6577,8601.5087120681,0
+FLRN.US,D,20141223,000000,27.6477,27.6855,27.6377,27.6477,22791.636415585,0
+FLRN.US,D,20141224,000000,27.6755,27.7342,27.6755,27.6855,53448.141061178,0
+FLRN.US,D,20141226,000000,27.6119,27.7174,27.6119,27.6755,61063.777586479,0
+FLRN.US,D,20141229,000000,27.7134,27.7214,27.6169,27.6347,8969.3264698221,0
+FLRN.US,D,20141230,000000,27.6427,27.7044,27.6347,27.6895,28914.897612294,0
+FLRN.US,D,20141231,000000,27.6805,27.6895,27.5621,27.6258,60257.794412385,0
+FLRN.US,D,20150102,000000,27.6626,27.6626,27.581,27.6169,14252.435629694,0
+FLRN.US,D,20150105,000000,27.6258,27.7214,27.5989,27.6626,66114.739473015,0
+FLRN.US,D,20150106,000000,27.6626,27.6974,27.6169,27.6725,18184.869744698,0
+FLRN.US,D,20150107,000000,27.6725,27.7302,27.6626,27.6725,36865.187999158,0
+FLRN.US,D,20150108,000000,27.6169,27.6974,27.6169,27.6427,633477.65067484,0
+FLRN.US,D,20150109,000000,27.6527,27.6527,27.6258,27.6527,12453.545502973,0
+FLRN.US,D,20150112,000000,27.6527,27.6626,27.5989,27.6169,145919.13330703,0
+FLRN.US,D,20150113,000000,27.6347,27.6626,27.6169,27.6258,188288.52310733,0
+FLRN.US,D,20150114,000000,27.6626,27.6626,27.6079,27.6427,170431.27245834,0
+FLRN.US,D,20150115,000000,27.6527,27.6527,27.6169,27.6527,30168.090901691,0
+FLRN.US,D,20150116,000000,27.6626,27.6725,27.6169,27.6347,31166.022687072,0
+FLRN.US,D,20150120,000000,27.6725,27.6725,27.6169,27.6527,14792.10266771,0
+FLRN.US,D,20150121,000000,27.6258,27.6427,27.5989,27.6258,35477.329191894,0
+FLRN.US,D,20150122,000000,27.6347,27.6347,27.5989,27.6169,39460.011634461,0
+FLRN.US,D,20150123,000000,27.6169,27.6347,27.6169,27.6258,75301.138717905,0
+FLRN.US,D,20150126,000000,27.6169,27.6258,27.581,27.59,81067.636788924,0
+FLRN.US,D,20150127,000000,27.6079,27.6169,27.5989,27.5989,28212.425992976,0
+FLRN.US,D,20150128,000000,27.6079,27.6169,27.59,27.6169,24695.043063634,0
+FLRN.US,D,20150129,000000,27.6169,27.6258,27.581,27.6258,23539.331529708,0
+FLRN.US,D,20150130,000000,27.6258,27.6347,27.5989,27.6347,29914.839330778,0
+FLRN.US,D,20150202,000000,27.6457,27.6557,27.6109,27.6457,19788.796360478,0
+FLRN.US,D,20150203,000000,27.6277,27.6457,27.592,27.6357,43367.321585684,0
+FLRN.US,D,20150204,000000,27.6457,27.6457,27.6277,27.6457,17874.335080365,0
+FLRN.US,D,20150205,000000,27.6557,27.6557,27.6199,27.6457,24197.584620771,0
+FLRN.US,D,20150206,000000,27.6557,27.6735,27.6019,27.6109,118867.44368074,0
+FLRN.US,D,20150209,000000,27.6357,27.6457,27.6277,27.6457,17871.320180711,0
+FLRN.US,D,20150210,000000,27.6199,27.6557,27.6199,27.6457,21282.176655622,0
+FLRN.US,D,20150211,000000,27.6457,27.7004,27.6199,27.6557,71239.063917791,0
+FLRN.US,D,20150212,000000,27.6735,27.6735,27.6557,27.6557,19184.811463183,0
+FLRN.US,D,20150213,000000,27.7064,27.7064,27.6277,27.6457,35180.864059279,0
+FLRN.US,D,20150217,000000,27.6357,27.7253,27.6357,27.6557,212111.25520449,0
+FLRN.US,D,20150218,000000,27.6835,27.6925,27.6457,27.6835,258755.77271376,0
+FLRN.US,D,20150219,000000,27.6835,27.6925,27.6457,27.6835,27404.432885779,0
+FLRN.US,D,20150220,000000,27.7004,27.7164,27.6557,27.6835,22053.990966974,0
+FLRN.US,D,20150223,000000,27.6557,27.6925,27.6557,27.6835,16328.696524557,0
+FLRN.US,D,20150224,000000,27.7004,27.7004,27.6656,27.7004,23862.930759207,0
+FLRN.US,D,20150225,000000,27.6656,27.7064,27.6457,27.6925,40471.007985009,0
+FLRN.US,D,20150226,000000,27.6925,27.7004,27.6357,27.6357,86815.040495468,0
+FLRN.US,D,20150227,000000,27.6735,27.6925,27.6457,27.6835,22958.460863091,0
+FLRN.US,D,20150302,000000,27.6954,27.7024,27.6597,27.6775,46403.325536982,0
+FLRN.US,D,20150303,000000,27.6875,27.7024,27.6696,27.6875,35937.603872363,0
+FLRN.US,D,20150304,000000,27.6696,27.7024,27.6597,27.6696,34279.409062816,0
+FLRN.US,D,20150305,000000,27.6875,27.6875,27.6597,27.6775,6718.2013950432,0
+FLRN.US,D,20150306,000000,27.6696,27.6954,27.6597,27.6775,24581.481843344,0
+FLRN.US,D,20150309,000000,27.6775,27.7024,27.6696,27.6696,14665.476882253,0
+FLRN.US,D,20150310,000000,27.6696,27.7024,27.6696,27.7024,13447.45742215,0
+FLRN.US,D,20150311,000000,27.7024,27.7024,27.6696,27.6775,10251.663789205,0
+FLRN.US,D,20150312,000000,27.6696,27.6775,27.6696,27.6775,14330.823020691,0
+FLRN.US,D,20150313,000000,27.6875,27.6954,27.6696,27.6696,18512.488840402,0
+FLRN.US,D,20150316,000000,27.6696,27.6875,27.6597,27.6696,13221.339948121,0
+FLRN.US,D,20150317,000000,27.6696,27.7194,27.6597,27.7194,85541.747875046,0
+FLRN.US,D,20150318,000000,27.6954,27.7194,27.6954,27.7194,10362.210109841,0
+FLRN.US,D,20150319,000000,27.7104,27.7282,27.6875,27.7282,15544.822614589,0
+FLRN.US,D,20150320,000000,27.6954,27.7462,27.6875,27.7362,34279.409062816,0
+FLRN.US,D,20150323,000000,27.7282,27.7562,27.6775,27.7462,59970.37397873,0
+FLRN.US,D,20150324,000000,27.7462,27.7651,27.7104,27.7104,46740.994298199,0
+FLRN.US,D,20150325,000000,27.7104,27.7462,27.7104,27.7362,12787.194397985,0
+FLRN.US,D,20150326,000000,27.7462,27.7562,27.7104,27.7282,33732.707258941,0
+FLRN.US,D,20150327,000000,27.7194,27.7362,27.7104,27.7282,19176.771730772,0
+FLRN.US,D,20150330,000000,27.7462,27.7462,27.7194,27.7462,16744.75267677,0
+FLRN.US,D,20150331,000000,27.7462,27.7651,27.7282,27.7362,20481.218314283,0
+FLRN.US,D,20150401,000000,27.79,27.79,27.7104,27.7104,22593.65800499,0
+FLRN.US,D,20150402,000000,27.7194,27.7462,27.7104,27.7104,17971.816835835,0
+FLRN.US,D,20150406,000000,27.7651,27.7651,27.7194,27.7282,19730.508300506,0
+FLRN.US,D,20150407,000000,27.7462,27.7562,27.7104,27.7362,54043.081259513,0
+FLRN.US,D,20150408,000000,27.7562,27.78,27.7194,27.7362,14990.081078305,0
+FLRN.US,D,20150409,000000,27.78,27.78,27.7362,27.7651,56401.737755274,0
+FLRN.US,D,20150410,000000,27.773,27.773,27.7282,27.7651,65470.55591367,0
+FLRN.US,D,20150413,000000,27.7282,27.773,27.7194,27.7194,12668.608344939,0
+FLRN.US,D,20150414,000000,27.7651,27.79,27.7282,27.7562,17420.090199204,0
+FLRN.US,D,20150415,000000,27.79,27.79,27.7104,27.7362,61706.956179273,0
+FLRN.US,D,20150416,000000,27.7651,27.7651,27.7194,27.7362,285122.07515211,0
+FLRN.US,D,20150417,000000,27.773,27.773,27.7104,27.7562,41005.650190269,0
+FLRN.US,D,20150420,000000,27.7282,27.8099,27.7282,27.7651,41763.394969905,0
+FLRN.US,D,20150421,000000,27.7651,27.8099,27.7462,27.79,87568.765408899,0
+FLRN.US,D,20150422,000000,27.7999,27.7999,27.7562,27.78,23577.520258655,0
+FLRN.US,D,20150423,000000,27.7651,27.8099,27.7651,27.7651,18741.621214086,0
+FLRN.US,D,20150424,000000,27.7562,27.8287,27.7562,27.8099,58202.637815097,0
+FLRN.US,D,20150427,000000,27.78,27.79,27.7562,27.79,20391.776291222,0
+FLRN.US,D,20150428,000000,27.78,27.79,27.7562,27.79,20943.502927854,0
+FLRN.US,D,20150429,000000,27.78,27.78,27.7651,27.78,13447.45742215,0
+FLRN.US,D,20150430,000000,27.79,27.7999,27.7562,27.79,106151.60190789,0
+FLRN.US,D,20150501,000000,27.8049,27.8149,27.776,27.7949,21701.247707489,0
+FLRN.US,D,20150504,000000,27.7949,27.8049,27.7701,27.7949,15536.782882179,0
+FLRN.US,D,20150505,000000,27.776,27.8149,27.776,27.8049,26659.75267131,0
+FLRN.US,D,20150506,000000,27.7949,27.8049,27.7701,27.7949,24381.493499647,0
+FLRN.US,D,20150507,000000,27.7701,27.7949,27.7512,27.785,113957.17711137,0
+FLRN.US,D,20150508,000000,27.785,27.7949,27.776,27.7949,26659.75267131,0
+FLRN.US,D,20150511,000000,27.7949,27.8049,27.776,27.7949,19934.516510408,0
+FLRN.US,D,20150512,000000,27.776,27.8049,27.776,27.7949,15258.407147485,0
+FLRN.US,D,20150513,000000,27.8049,27.8049,27.7701,27.8049,14764.968570826,0
+FLRN.US,D,20150514,000000,27.7701,27.8149,27.7701,27.7949,36802.880072981,0
+FLRN.US,D,20150515,000000,27.776,27.8049,27.776,27.7949,17147.744263818,0
+FLRN.US,D,20150518,000000,27.8617,27.8617,27.7949,27.8248,18936.584725026,0
+FLRN.US,D,20150519,000000,27.8427,27.8427,27.776,27.7949,23358.437550484,0
+FLRN.US,D,20150520,000000,27.8149,27.8337,27.7949,27.8149,22145.442923138,0
+FLRN.US,D,20150521,000000,27.8337,27.8517,27.7949,27.8248,20605.834166636,0
+FLRN.US,D,20150522,000000,27.8049,27.8337,27.7701,27.8049,46494.777493146,0
+FLRN.US,D,20150526,000000,27.8427,27.8427,27.785,27.8337,29324.9239652,0
+FLRN.US,D,20150527,000000,27.8149,27.8915,27.785,27.8337,61038.653422699,0
+FLRN.US,D,20150528,000000,27.8517,27.8517,27.785,27.785,22343.421333731,0
+FLRN.US,D,20150529,000000,27.8517,27.8617,27.785,27.8427,11016.443334699,0
+FLRN.US,D,20150601,000000,27.8577,27.8577,27.791,27.8009,33376.949099802,0
+FLRN.US,D,20150602,000000,27.8009,27.8297,27.791,27.8209,39220.829595266,0
+FLRN.US,D,20150603,000000,27.8109,27.8477,27.8009,27.8387,28635.516911048,0
+FLRN.US,D,20150604,000000,27.8387,27.8477,27.8009,27.8387,44377.312969681,0
+FLRN.US,D,20150605,000000,27.8109,27.9074,27.8109,27.8477,93157.384400348,0
+FLRN.US,D,20150608,000000,27.8477,27.8875,27.8297,27.8297,27639.595058769,0
+FLRN.US,D,20150609,000000,27.8297,27.8477,27.7472,27.8297,29422.405720671,0
+FLRN.US,D,20150610,000000,27.8297,27.8297,27.774,27.781,20647.037795237,0
+FLRN.US,D,20150611,000000,27.7572,27.8109,27.7572,27.774,22123.33365901,0
+FLRN.US,D,20150612,000000,27.8009,27.8009,27.7372,27.774,86775.84679997,0
+FLRN.US,D,20150615,000000,27.8009,27.8577,27.7472,27.8577,16518.635202742,0
+FLRN.US,D,20150616,000000,27.8577,27.8577,27.7572,27.7572,16842.234432241,0
+FLRN.US,D,20150617,000000,27.8209,27.8209,27.7572,27.8209,15962.888699905,0
+FLRN.US,D,20150618,000000,27.8297,27.8297,27.781,27.8209,14423.279943404,0
+FLRN.US,D,20150619,000000,27.8209,27.8209,27.781,27.8009,13651.465632052,0
+FLRN.US,D,20150622,000000,27.781,27.8775,27.781,27.8477,17510.537188815,0
+FLRN.US,D,20150623,000000,27.8109,27.8775,27.8009,27.8209,20981.691656801,0
+FLRN.US,D,20150624,000000,27.8875,27.9074,27.8109,27.8875,26981.341967707,0
+FLRN.US,D,20150625,000000,27.8676,27.9452,27.8209,27.8775,21799.73442951,0
+FLRN.US,D,20150626,000000,27.8676,27.8974,27.8297,27.8297,27419.507384047,0
+FLRN.US,D,20150629,000000,27.8974,27.8974,27.8297,27.8676,19710.408969481,0
+FLRN.US,D,20150630,000000,27.8297,27.8676,27.791,27.8209,24405.612696877,0
+FLRN.US,D,20150701,000000,27.8069,27.8537,27.785,27.8268,20284.244870239,0
+FLRN.US,D,20150702,000000,27.8069,27.8537,27.787,27.8069,10235.584324385,0
+FLRN.US,D,20150706,000000,27.7711,27.8735,27.7532,27.7532,270435.49397229,0
+FLRN.US,D,20150707,000000,27.8268,27.8347,27.7263,27.7263,21355.539213862,0
+FLRN.US,D,20150708,000000,27.8169,27.8347,27.7074,27.787,16832.184766728,0
+FLRN.US,D,20150709,000000,27.787,27.8268,27.7174,27.7174,28389.300105995,0
+FLRN.US,D,20150710,000000,27.7174,27.787,27.7004,27.7174,14086.616148739,0
+FLRN.US,D,20150713,000000,27.7263,27.7711,27.7263,27.7432,19915.422145935,0
+FLRN.US,D,20150714,000000,27.7711,27.7711,27.7074,27.7074,104631.08751587,0
+FLRN.US,D,20150715,000000,27.7342,27.7432,27.7074,27.7174,14263.490261757,0
+FLRN.US,D,20150716,000000,27.778,27.778,27.7004,27.7074,25204.561105114,0
+FLRN.US,D,20150717,000000,27.7074,27.7532,27.7004,27.7074,41825.702896081,0
+FLRN.US,D,20150720,000000,27.7263,27.7532,27.7004,27.7074,58664.922428668,0
+FLRN.US,D,20150721,000000,27.7074,27.7432,27.7004,27.7432,36765.696310585,0
+FLRN.US,D,20150722,000000,27.7432,27.7532,27.7004,27.7004,19807.890724952,0
+FLRN.US,D,20150723,000000,27.7074,27.8636,27.6646,27.7004,41052.883618177,0
+FLRN.US,D,20150724,000000,27.787,27.8437,27.7074,27.778,10235.584324385,0
+FLRN.US,D,20150727,000000,27.8835,27.8835,27.7074,27.7532,38744.475449977,0
+FLRN.US,D,20150728,000000,27.8935,27.8935,27.6915,27.7174,52497.442703705,0
+FLRN.US,D,20150729,000000,27.778,27.778,27.7174,27.7174,18269.286935002,0
+FLRN.US,D,20150730,000000,27.778,27.778,27.7074,27.7074,13202.245583648,0
+FLRN.US,D,20150731,000000,27.7621,27.778,27.7074,27.7621,7700.0537156053,0
+FLRN.US,D,20150803,000000,27.783,27.783,27.7044,27.7044,38286.210702612,0
+FLRN.US,D,20150804,000000,27.783,27.8994,27.7044,27.7134,21890.181419122,0
+FLRN.US,D,20150805,000000,27.783,27.783,27.7044,27.7223,18587.861331746,0
+FLRN.US,D,20150806,000000,27.7134,27.774,27.7044,27.7681,41699.077110625,0
+FLRN.US,D,20150807,000000,27.7681,27.774,27.7134,27.7681,30913.776082711,0
+FLRN.US,D,20150810,000000,27.7681,27.774,27.7134,27.7681,25957.281051993,0
+FLRN.US,D,20150811,000000,27.7492,27.7681,27.7134,27.7592,14800.14240012,0
+FLRN.US,D,20150812,000000,27.7312,27.7681,27.7044,27.7134,19797.841059439,0
+FLRN.US,D,20150813,000000,27.7312,27.7681,27.7044,27.7134,9680.8427881004,0
+FLRN.US,D,20150814,000000,27.7681,27.783,27.7134,27.7492,11555.105406164,0
+FLRN.US,D,20150817,000000,27.7681,27.7681,27.7312,27.7592,19903.362547319,0
+FLRN.US,D,20150818,000000,27.7134,27.7592,27.6785,27.7392,20350.572662622,0
+FLRN.US,D,20150819,000000,27.7134,27.7392,27.6885,27.7392,64901.744845667,0
+FLRN.US,D,20150820,000000,27.7044,27.774,27.7044,27.774,39275.097789033,0
+FLRN.US,D,20150821,000000,27.7592,27.7681,27.6785,27.6785,45431.522881933,0
+FLRN.US,D,20150824,000000,27.5601,27.7223,27.4567,27.6059,38101.296857184,0
+FLRN.US,D,20150825,000000,27.6407,27.6606,27.5522,27.5969,106598.81202319,0
+FLRN.US,D,20150826,000000,27.6248,27.6606,27.5691,27.588,18152.710815058,0
+FLRN.US,D,20150827,000000,27.6059,27.6507,27.579,27.6059,21344.484581799,0
+FLRN.US,D,20150828,000000,27.6606,27.6606,27.579,27.579,10776.256328952,0
+FLRN.US,D,20150831,000000,27.6407,27.6706,27.5969,27.6706,15292.576010228,0
+FLRN.US,D,20150901,000000,27.5939,27.6676,27.5939,27.6477,9019.5747973841,0
+FLRN.US,D,20150902,000000,27.576,27.6577,27.576,27.585,26279.875314941,0
+FLRN.US,D,20150903,000000,27.5939,27.6377,27.585,27.6029,22757.467552842,0
+FLRN.US,D,20150904,000000,27.6755,27.6855,27.6119,27.6119,15936.759569573,0
+FLRN.US,D,20150908,000000,27.6119,27.6855,27.6119,27.6676,59148.311339816,0
+FLRN.US,D,20150909,000000,27.6577,27.6755,27.6119,27.6297,21221.878662547,0
+FLRN.US,D,20150910,000000,27.6577,27.6755,27.6297,27.6676,10451.652132902,0
+FLRN.US,D,20150911,000000,27.6577,27.6577,27.6218,27.6477,15826.213248937,0
+FLRN.US,D,20150914,000000,27.6218,27.6755,27.6119,27.6377,9344.1789934348,0
+FLRN.US,D,20150915,000000,27.6218,27.6577,27.6119,27.6377,25510.07093669,0
+FLRN.US,D,20150916,000000,27.6119,27.7282,27.6119,27.7282,183389.31117003,0
+FLRN.US,D,20150917,000000,27.7194,27.7282,27.6676,27.7194,9054.7486266776,0
+FLRN.US,D,20150918,000000,27.6944,27.7562,27.6755,27.7362,17483.403091933,0
+FLRN.US,D,20150921,000000,27.6577,27.7194,27.6377,27.6477,31332.847134579,0
+FLRN.US,D,20150922,000000,27.6377,27.6855,27.6297,27.6477,40680.041027667,0
+FLRN.US,D,20150923,000000,27.6218,27.7462,27.6218,27.7194,47717.821786005,0
+FLRN.US,D,20150924,000000,27.6297,27.7104,27.6297,27.7104,42540.234114013,0
+FLRN.US,D,20150925,000000,27.7104,27.7282,27.6755,27.7024,18463.245479392,0
+FLRN.US,D,20150928,000000,27.6577,27.7024,27.6377,27.6477,15345.839237444,0
+FLRN.US,D,20150929,000000,27.7024,27.7024,27.6029,27.6218,29904.789665266,0
+FLRN.US,D,20150930,000000,27.6477,27.6855,27.6119,27.6577,48705.703905875,0
+FLRN.US,D,20151001,000000,27.6357,27.7432,27.6268,27.7174,48353.965612941,0
+FLRN.US,D,20151002,000000,27.7263,27.7342,27.6646,27.7074,39450.9669355,0
+FLRN.US,D,20151005,000000,27.6547,27.7263,27.6357,27.6447,42437.727525787,0
+FLRN.US,D,20151006,000000,27.6447,27.8069,27.6447,27.6825,23403.661045291,0
+FLRN.US,D,20151007,000000,27.7263,27.7263,27.6357,27.7074,21320.365384568,0
+FLRN.US,D,20151008,000000,27.6547,27.7174,27.6189,27.6357,16697.519248862,0
+FLRN.US,D,20151009,000000,27.6357,27.7074,27.6357,27.7004,50326.714953026,0
+FLRN.US,D,20151012,000000,27.7074,27.7074,27.6547,27.7004,9116.0515863032,0
+FLRN.US,D,20151013,000000,27.7004,27.7621,27.6915,27.7263,34282.423962469,0
+FLRN.US,D,20151014,000000,27.7004,27.7074,27.6547,27.6725,17251.255818596,0
+FLRN.US,D,20151015,000000,27.6646,27.7074,27.6646,27.6915,28131.023702326,0
+FLRN.US,D,20151016,000000,27.7004,27.7074,27.6547,27.7004,22523.310346404,0
+FLRN.US,D,20151019,000000,27.6915,27.7074,27.6547,27.6646,30548.973224611,0
+FLRN.US,D,20151020,000000,27.6547,27.7074,27.6447,27.6447,31180.09221879,0
+FLRN.US,D,20151021,000000,27.6725,27.7074,27.6646,27.7074,10988.304271264,0
+FLRN.US,D,20151022,000000,27.6189,27.7074,27.6189,27.6547,43838.650898216,0
+FLRN.US,D,20151023,000000,27.6189,27.7263,27.6189,27.6915,79997.347411852,0
+FLRN.US,D,20151026,000000,27.6547,27.7004,27.6357,27.7004,22089.164796268,0
+FLRN.US,D,20151027,000000,27.6646,27.7004,27.6447,27.6915,7145.3121793205,0
+FLRN.US,D,20151028,000000,27.6725,27.7004,27.6547,27.6915,40987.560792346,0
+FLRN.US,D,20151029,000000,27.6547,27.7263,27.6547,27.6547,79230.557933256,0
+FLRN.US,D,20151030,000000,27.6547,27.6725,27.6189,27.6547,24613.640772984,0
+FLRN.US,D,20151102,000000,27.6417,27.6795,27.6417,27.6616,10070.769809982,0
+FLRN.US,D,20151103,000000,27.6517,27.6795,27.6337,27.6337,17569.830215339,0
+FLRN.US,D,20151104,000000,27.6517,27.7144,27.6517,27.7054,32493.583501261,0
+FLRN.US,D,20151105,000000,27.6616,27.7054,27.6616,27.7054,34488.442105474,0
+FLRN.US,D,20151106,000000,27.7054,27.7144,27.6417,27.6974,28667.675840689,0
+FLRN.US,D,20151109,000000,27.7054,27.7054,27.6517,27.6885,24538.268281641,0
+FLRN.US,D,20151110,000000,27.6337,27.6795,27.6337,27.6795,34918.567789405,0
+FLRN.US,D,20151111,000000,27.6616,27.7144,27.6616,27.6716,79404.41714662,0
+FLRN.US,D,20151112,000000,27.6795,27.7144,27.6716,27.7054,21524.373594471,0
+FLRN.US,D,20151113,000000,27.7402,27.7402,27.6795,27.7233,8238.7157870702,0
+FLRN.US,D,20151116,000000,27.6716,27.7233,27.6716,27.7054,29763.089381541,0
+FLRN.US,D,20151117,000000,27.6716,27.7144,27.6159,27.7054,16579.938162367,0
+FLRN.US,D,20151118,000000,27.7054,27.7144,27.6885,27.7144,25588.458327687,0
+FLRN.US,D,20151119,000000,27.7144,27.7233,27.6974,27.7233,30200.24983133,0
+FLRN.US,D,20151120,000000,27.7233,27.7233,27.7144,27.7144,47775.104879426,0
+FLRN.US,D,20151123,000000,27.7233,27.7322,27.7054,27.7054,136841.27044967,0
+FLRN.US,D,20151124,000000,27.6616,27.7402,27.6616,27.7402,51729.648258557,0
+FLRN.US,D,20151125,000000,27.7054,27.7402,27.7054,27.7054,19001.907550857,0
+FLRN.US,D,20151127,000000,27.7602,27.7602,27.6795,27.7322,10653.650409701,0
+FLRN.US,D,20151130,000000,27.7144,27.7602,27.6974,27.7502,20863.105603754,0
+FLRN.US,D,20151201,000000,27.7402,27.7502,27.6885,27.7233,32808.1380318,0
+FLRN.US,D,20151202,000000,27.6885,27.7322,27.6795,27.7233,39768.536365692,0
+FLRN.US,D,20151203,000000,27.6716,27.7322,27.6616,27.7233,40104.195193807,0
+FLRN.US,D,20151204,000000,27.7144,27.7322,27.6795,27.7322,24816.644016334,0
+FLRN.US,D,20151207,000000,27.7322,27.7402,27.6885,27.7144,42614.601638805,0
+FLRN.US,D,20151208,000000,27.6885,27.7402,27.6885,27.7322,20242.036275087,0
+FLRN.US,D,20151209,000000,27.6885,27.7322,27.6885,27.7144,10982.274471957,0
+FLRN.US,D,20151210,000000,27.6885,27.7322,27.6885,27.7054,46124.949802289,0
+FLRN.US,D,20151211,000000,27.6974,27.7233,27.6974,27.7233,27240.623337927,0
+FLRN.US,D,20151214,000000,27.7233,27.7233,27.6974,27.7144,24011.665808791,0
+FLRN.US,D,20151215,000000,27.6885,27.7233,27.6795,27.6885,33611.10630624,0
+FLRN.US,D,20151216,000000,27.7054,27.7233,27.6795,27.6885,23390.596480124,0
+FLRN.US,D,20151217,000000,27.7233,27.7233,27.6795,27.7054,51069.385234392,0
+FLRN.US,D,20151218,000000,27.6974,27.7233,27.6069,27.6337,165289.86358219,0
+FLRN.US,D,20151221,000000,27.6159,27.6716,27.6159,27.6248,16255.333966316,0
+FLRN.US,D,20151222,000000,27.6337,27.6417,27.6069,27.6069,57021.80211739,0
+FLRN.US,D,20151223,000000,27.5979,27.6795,27.5979,27.6517,32731.760573905,0
+FLRN.US,D,20151224,000000,27.6248,27.6855,27.6248,27.6716,8930.1327743237,0
+FLRN.US,D,20151228,000000,27.6547,27.6795,27.6069,27.6159,32064.462783882,0
+FLRN.US,D,20151229,000000,27.6706,27.7044,27.6327,27.6606,79899.865656381,0
+FLRN.US,D,20151230,000000,27.6656,27.7223,27.6507,27.7134,62160.196093883,0
+FLRN.US,D,20151231,000000,27.7134,27.7312,27.7044,27.7164,29281.710403497,0
+FLRN.US,D,20160104,000000,27.6964,27.7223,27.6964,27.7134,42061.870035623,0
+FLRN.US,D,20160105,000000,27.7223,27.7392,27.6964,27.7392,55484.203293992,0
+FLRN.US,D,20160106,000000,27.7392,27.774,27.7064,27.7592,74212.759942912,0
+FLRN.US,D,20160107,000000,27.7592,27.7681,27.7134,27.7492,93603.589549098,0
+FLRN.US,D,20160108,000000,27.7312,27.774,27.7312,27.7502,16918.611890136,0
+FLRN.US,D,20160111,000000,27.6885,27.7681,27.6885,27.7312,17755.749027319,0
+FLRN.US,D,20160112,000000,27.7492,27.7681,27.7134,27.7392,35910.469775479,0
+FLRN.US,D,20160113,000000,27.8895,27.8895,27.7134,27.793,96232.582047144,0
+FLRN.US,D,20160114,000000,27.8029,27.8079,27.7492,27.793,186799.16267839,0
+FLRN.US,D,20160115,000000,27.8597,27.8597,27.7392,27.7402,28237.550156758,0
+FLRN.US,D,20160119,000000,27.8228,27.8228,27.7223,27.793,17667.311970809,0
+FLRN.US,D,20160120,000000,27.7592,27.8497,27.7492,27.7592,33429.207360466,0
+FLRN.US,D,20160121,000000,27.6706,27.8129,27.6706,27.7312,79858.66202778,0
+FLRN.US,D,20160122,000000,27.8129,27.8129,27.7312,27.7691,27458.701079546,0
+FLRN.US,D,20160125,000000,27.6964,27.783,27.6964,27.7492,34041.231990172,0
+FLRN.US,D,20160126,000000,27.7592,27.7681,27.6606,27.7044,35374.822603668,0
+FLRN.US,D,20160127,000000,27.6964,27.7392,27.6327,27.6785,34163.837909423,0
+FLRN.US,D,20160128,000000,27.6407,27.7492,27.6407,27.6725,31829.300610891,0
+FLRN.US,D,20160129,000000,27.6616,27.7223,27.6616,27.7223,13782.111283713,0
+FLRN.US,D,20160201,000000,27.6616,27.7144,27.6616,27.6925,17683.39143563,0
+FLRN.US,D,20160202,000000,27.6845,27.7144,27.6686,27.7124,24590.526542306,0
+FLRN.US,D,20160203,000000,27.7144,27.7602,27.6795,27.7184,58412.675824307,0
+FLRN.US,D,20160204,000000,27.7322,27.7502,27.6974,27.7074,7631.7159901209,0
+FLRN.US,D,20160205,000000,27.7502,27.7502,27.6885,27.7144,17761.778826625,0
+FLRN.US,D,20160208,000000,27.6885,27.7144,27.6517,27.6616,10751.132165172,0
+FLRN.US,D,20160209,000000,27.6835,27.7233,27.6517,27.6517,122463.21400107,0
+FLRN.US,D,20160210,000000,27.6327,27.6885,27.6327,27.6775,20980.68669025,0
+FLRN.US,D,20160211,000000,27.579,27.6795,27.579,27.6795,33178.970689208,0
+FLRN.US,D,20160212,000000,27.6149,27.6964,27.5352,27.5432,34442.213644117,0
+FLRN.US,D,20160216,000000,27.4895,27.5969,27.4895,27.5651,17364.817038886,0
+FLRN.US,D,20160217,000000,27.5601,27.6417,27.5432,27.5969,11536.011041691,0
+FLRN.US,D,20160218,000000,27.6238,27.6885,27.5601,27.579,9414.5266520217,0
+FLRN.US,D,20160219,000000,27.6885,27.6974,27.579,27.6716,19475.246796491,0
+FLRN.US,D,20160222,000000,27.6248,27.7044,27.6248,27.6795,28714.909268597,0
+FLRN.US,D,20160223,000000,27.6974,27.6974,27.6616,27.6616,23026.798588575,0
+FLRN.US,D,20160224,000000,27.6616,27.7044,27.6517,27.6517,23593.599723475,0
+FLRN.US,D,20160225,000000,27.6517,27.7054,27.6417,27.6417,28248.604788821,0
+FLRN.US,D,20160226,000000,27.6616,27.6795,27.6327,27.6417,26238.67168634,0
+FLRN.US,D,20160229,000000,27.6716,27.6795,27.6517,27.6795,7855.8235310476,0
+FLRN.US,D,20160301,000000,27.6557,27.7064,27.6297,27.6537,22192.676351045,0
+FLRN.US,D,20160302,000000,27.6815,27.6905,27.6537,27.6537,17303.51407926,0
+FLRN.US,D,20160303,000000,27.6537,27.6935,27.6537,27.6537,17606.009011184,0
+FLRN.US,D,20160304,000000,27.6895,27.6994,27.6537,27.6537,34961.781351108,0
+FLRN.US,D,20160307,000000,27.6636,27.7253,27.6636,27.7253,39248.968658701,0
+FLRN.US,D,20160308,000000,27.6636,27.6984,27.6537,27.6636,16806.055636396,0
+FLRN.US,D,20160309,000000,27.6537,27.6994,27.6537,27.6537,41403.61694456,0
+FLRN.US,D,20160310,000000,27.6537,27.6905,27.6537,27.6905,11777.203013988,0
+FLRN.US,D,20160311,000000,27.6905,27.7332,27.6636,27.6636,9675.8179553442,0
+FLRN.US,D,20160314,000000,27.7064,27.7064,27.6537,27.6537,13417.308425613,0
+FLRN.US,D,20160315,000000,27.6765,27.7064,27.6537,27.6537,41054.89355128,0
+FLRN.US,D,20160316,000000,27.6636,27.7064,27.6537,27.6636,20317.408766431,0
+FLRN.US,D,20160317,000000,27.7253,27.7253,27.6696,27.6815,13023.361537527,0
+FLRN.US,D,20160318,000000,27.7024,27.7164,27.6636,27.6725,43993.415747108,0
+FLRN.US,D,20160321,000000,27.7064,27.7164,27.6725,27.6954,17160.808828984,0
+FLRN.US,D,20160322,000000,27.7154,27.7164,27.6815,27.6935,9841.6374362989,0
+FLRN.US,D,20160323,000000,27.7064,27.7164,27.6725,27.6765,27447.646447482,0
+FLRN.US,D,20160324,000000,27.6925,27.7522,27.6915,27.7522,27269.767367912,0
+FLRN.US,D,20160328,000000,27.6905,27.7711,27.6905,27.7612,17463.303760908,0
+FLRN.US,D,20160329,000000,27.786,27.786,27.7074,27.7711,16055.34562262,0
+FLRN.US,D,20160330,000000,27.7701,27.7711,27.7164,27.7711,14219.271733503,0
+FLRN.US,D,20160331,000000,27.7253,27.7711,27.7253,27.7253,24693.033130532,0
+FLRN.US,D,20160401,000000,27.7382,27.8119,27.7214,27.7302,13681.614628589,0
+FLRN.US,D,20160404,000000,27.774,27.8119,27.7302,27.8119,5365619.9286282,0
+FLRN.US,D,20160405,000000,27.7582,27.8587,27.7582,27.8397,44526.048019265,0
+FLRN.US,D,20160406,000000,27.782,27.975,27.782,27.792,22612.752369464,0
+FLRN.US,D,20160407,000000,27.8686,27.8686,27.774,27.774,28942.031709177,0
+FLRN.US,D,20160408,000000,27.7382,27.8019,27.7382,27.7671,15038.319472764,0
+FLRN.US,D,20160411,000000,27.791,27.8397,27.7582,27.792,19161.697232504,0
+FLRN.US,D,20160412,000000,27.7969,27.8019,27.7482,27.7671,34744.70857604,0
+FLRN.US,D,20160413,000000,27.7482,27.8019,27.7382,27.7582,58720.195588987,0
+FLRN.US,D,20160414,000000,27.7582,27.782,27.6775,27.7382,47755.005548401,0
+FLRN.US,D,20160415,000000,27.7582,27.792,27.7482,27.792,13882.607938837,0
+FLRN.US,D,20160418,000000,27.8019,27.8219,27.7482,27.792,44126.071331871,0
+FLRN.US,D,20160419,000000,27.7989,27.8119,27.774,27.8119,50099.592512445,0
+FLRN.US,D,20160420,000000,27.774,27.8219,27.7482,27.7482,40534.320877737,0
+FLRN.US,D,20160421,000000,27.7582,27.8219,27.7582,27.792,115988.21451143,0
+FLRN.US,D,20160422,000000,27.8219,27.8219,27.782,27.8019,15818.173516527,0
+FLRN.US,D,20160425,000000,27.8397,27.8397,27.792,27.8307,29873.635702178,0
+FLRN.US,D,20160426,000000,27.8307,27.8307,27.792,27.8019,35953.683337183,0
+FLRN.US,D,20160427,000000,27.8179,27.8397,27.774,27.8397,57117.273939757,0
+FLRN.US,D,20160428,000000,27.8487,27.8686,27.8219,27.8307,32778.994001814,0
+FLRN.US,D,20160429,000000,27.8219,27.8785,27.8219,27.8785,36851.118467441,0
+FLRN.US,D,20160502,000000,27.8626,27.9342,27.8437,27.8825,29038.508498096,0
+FLRN.US,D,20160503,000000,27.8726,27.9024,27.8626,27.8825,13444.442522497,0
+FLRN.US,D,20160504,000000,27.9402,27.9502,27.9024,27.9204,357980.14018395,0
+FLRN.US,D,20160505,000000,27.9204,27.9502,27.8527,27.9204,33625.175837958,0
+FLRN.US,D,20160506,000000,27.9402,27.9402,27.8646,27.8925,20898.279433047,0
+FLRN.US,D,20160509,000000,27.8925,27.9302,27.786,27.8726,64851.496518105,0
+FLRN.US,D,20160510,000000,27.8626,28.0139,27.8258,27.9114,112272.85317149,0
+FLRN.US,D,20160511,000000,27.8437,27.9681,27.8437,27.8726,22714.253991139,0
+FLRN.US,D,20160512,000000,27.8626,28.0317,27.8626,27.9402,71154.646727486,0
+FLRN.US,D,20160513,000000,27.9402,28.0317,27.8825,27.9602,47634.409562252,0
+FLRN.US,D,20160516,000000,27.985,28.0139,27.9024,27.9114,22023.841970437,0
+FLRN.US,D,20160517,000000,27.9024,28.0417,27.9024,27.9402,41798.568799198,0
+FLRN.US,D,20160518,000000,27.9402,28.0239,27.9402,27.9602,23854.891026798,0
+FLRN.US,D,20160519,000000,27.9602,28.0507,27.9094,28.0039,35441.15039605,0
+FLRN.US,D,20160520,000000,27.9402,28.0417,27.9034,27.987,42356.325235137,0
+FLRN.US,D,20160523,000000,27.9402,28.0239,27.9402,27.9502,40676.021161462,0
+FLRN.US,D,20160524,000000,28.0417,28.0417,27.9681,27.9681,33336.750437752,0
+FLRN.US,D,20160525,000000,27.9204,28.0317,27.8726,28.0239,38744.475449977,0
+FLRN.US,D,20160526,000000,28.0317,28.2935,27.987,28.0039,64181.183828428,0
+FLRN.US,D,20160527,000000,27.978,28.0855,27.8059,27.8437,235412.40966155,0
+FLRN.US,D,20160531,000000,27.8626,27.9302,27.8397,27.8925,21665.068911644,0
+FLRN.US,D,20160601,000000,27.8587,27.8984,27.8397,27.8885,19148.632667337,0
+FLRN.US,D,20160602,000000,27.8307,27.8885,27.8307,27.8785,8697.9855009872,0
+FLRN.US,D,20160603,000000,27.8984,27.8984,27.8537,27.8885,24778.455287388,0
+FLRN.US,D,20160606,000000,27.9263,27.9263,27.8686,27.8785,21698.232807835,0
+FLRN.US,D,20160607,000000,27.9074,27.9074,27.8686,27.8686,19318.472014497,0
+FLRN.US,D,20160608,000000,27.8587,27.9074,27.8587,27.9074,30777.100631743,0
+FLRN.US,D,20160609,000000,27.9074,27.9362,27.8686,27.8984,22093.184662472,0
+FLRN.US,D,20160610,000000,27.8785,27.9263,27.8785,27.9164,18333.604794281,0
+FLRN.US,D,20160613,000000,27.9562,27.985,27.8885,27.9362,15694.562630724,0
+FLRN.US,D,20160614,000000,28.0009,28.0009,27.8487,27.9074,67806.098178753,0
+FLRN.US,D,20160615,000000,27.8587,27.9362,27.8587,27.9164,24949.299601099,0
+FLRN.US,D,20160616,000000,27.8885,27.9362,27.8885,27.9164,66277.544054316,0
+FLRN.US,D,20160617,000000,27.9134,27.9263,27.8885,27.9074,19206.92072731,0
+FLRN.US,D,20160620,000000,27.8885,27.9362,27.8885,27.9263,23135.334976109,0
+FLRN.US,D,20160621,000000,27.8935,27.9462,27.8935,27.9263,23052.927718908,0
+FLRN.US,D,20160622,000000,27.8885,27.9362,27.8686,27.8984,11526.966342729,0
+FLRN.US,D,20160623,000000,27.9263,27.9452,27.8984,27.9044,17694.446067693,0
+FLRN.US,D,20160624,000000,27.8885,28.0199,27.8885,27.9074,21823.853626741,0
+FLRN.US,D,20160627,000000,27.8984,27.9641,27.8984,27.9362,23431.800108726,0
+FLRN.US,D,20160628,000000,27.9164,27.9562,27.9074,27.9432,14621.258353999,0
+FLRN.US,D,20160629,000000,27.9074,27.9552,27.8984,27.9362,27998.368117562,0
+FLRN.US,D,20160630,000000,27.9462,27.9641,27.8587,27.8587,30783.13043105,0
+FLRN.US,D,20160701,000000,27.8845,27.9322,27.8745,27.8845,49338.832833155,0
+FLRN.US,D,20160705,000000,27.9224,27.9622,27.8447,27.8745,65181.125546912,0
+FLRN.US,D,20160706,000000,27.8845,27.9134,27.8547,27.8845,22860.979107621,0
+FLRN.US,D,20160707,000000,27.9134,27.9322,27.8845,27.9322,18054.224093036,0
+FLRN.US,D,20160708,000000,27.9184,28.0617,27.9074,27.9422,17588.924579812,0
+FLRN.US,D,20160711,000000,27.9044,27.9622,27.8845,27.9422,30833.378758612,0
+FLRN.US,D,20160712,000000,27.9622,27.988,27.9134,27.9322,33403.078230134,0
+FLRN.US,D,20160713,000000,27.988,27.988,27.9134,27.9572,63174.207344085,0
+FLRN.US,D,20160714,000000,27.9622,27.9979,27.9224,27.9701,47463.565248541,0
+FLRN.US,D,20160715,000000,27.9711,27.98,27.9322,27.9701,37414.904702687,0
+FLRN.US,D,20160718,000000,27.9701,27.98,27.9422,27.98,12704.787140783,0
+FLRN.US,D,20160719,000000,27.9422,27.984,27.9322,27.9502,18027.089996154,0
+FLRN.US,D,20160720,000000,27.9612,27.993,27.9422,27.9701,41484.01426866,0
+FLRN.US,D,20160721,000000,27.98,27.9969,27.9422,27.9701,38035.974031353,0
+FLRN.US,D,20160722,000000,27.9522,28.0059,27.9522,27.98,79693.847513377,0
+FLRN.US,D,20160725,000000,27.9522,28.0337,27.9522,27.988,73226.887756144,0
+FLRN.US,D,20160726,000000,27.9622,28.0059,27.9622,28.0039,19589.812983332,0
+FLRN.US,D,20160727,000000,27.988,28.0059,27.98,27.9979,41122.226310213,0
+FLRN.US,D,20160728,000000,27.98,28.0059,27.98,27.98,11439.534252771,0
+FLRN.US,D,20160729,000000,28.0059,28.0159,27.981,28.0059,20485.238180487,0
+FLRN.US,D,20160801,000000,28.0497,28.0656,27.986,28.0129,64133.95040052,0
+FLRN.US,D,20160802,000000,28.0229,28.0377,27.977,28.0029,873882.73416296,0
+FLRN.US,D,20160803,000000,28.0129,28.0229,27.995,27.995,18718.506983407,0
+FLRN.US,D,20160804,000000,28.0229,28.0656,27.991,28.0597,888083.91649853,0
+FLRN.US,D,20160805,000000,28.0129,28.0656,27.995,28.0169,118807.14568766,0
+FLRN.US,D,20160808,000000,28.0497,28.0755,28.0029,28.0317,385237.84795326,0
+FLRN.US,D,20160809,000000,28.0129,28.0656,28.0129,28.0229,68164.871237546,0
+FLRN.US,D,20160810,000000,28.0755,28.0755,28.0029,28.0317,32877.480723835,0
+FLRN.US,D,20160811,000000,28.0129,28.0597,28.0029,28.0407,30983.118774747,0
+FLRN.US,D,20160812,000000,28.0597,28.0597,28.0029,28.0129,55299.289448564,0
+FLRN.US,D,20160815,000000,28.0229,28.0597,28.0129,28.0497,20756.579149322,0
+FLRN.US,D,20160816,000000,28.0317,28.0497,27.995,28.0029,410581.09444244,0
+FLRN.US,D,20160817,000000,28.0029,28.0229,27.986,27.995,87694.386227803,0
+FLRN.US,D,20160818,000000,28.0139,28.0229,27.977,28.0029,16726.663278848,0
+FLRN.US,D,20160819,000000,28.0109,28.0229,27.9592,27.986,100968.98940314,0
+FLRN.US,D,20160822,000000,27.986,28.0129,27.977,27.995,24851.817845628,0
+FLRN.US,D,20160823,000000,27.9999,28.0129,27.995,27.995,36900.361828452,0
+FLRN.US,D,20160824,000000,27.986,28.0229,27.977,27.986,69605.993272024,0
+FLRN.US,D,20160825,000000,27.995,28.0029,27.9292,27.986,91995.643067113,0
+FLRN.US,D,20160826,000000,27.9671,28.0029,27.9671,27.9671,19218.980325924,0
+FLRN.US,D,20160829,000000,27.981,27.995,27.9671,27.9671,28379.250440483,0
+FLRN.US,D,20160830,000000,27.977,27.995,27.9671,27.995,29226.437243178,0
+FLRN.US,D,20160831,000000,27.987,27.995,27.9671,27.995,19772.716895658,0
+FLRN.US,D,20160901,000000,27.9989,28.0209,27.984,28.0209,31382.09049559,0
+FLRN.US,D,20160902,000000,27.993,28.0119,27.991,28.0019,17321.603477183,0
+FLRN.US,D,20160906,000000,27.993,28.0209,27.984,28.0209,14417.250144098,0
+FLRN.US,D,20160907,000000,28.0209,28.0209,27.993,28.0209,40266.999775107,0
+FLRN.US,D,20160908,000000,28.0298,28.0646,27.993,28.0427,49440.334454832,0
+FLRN.US,D,20160909,000000,28.0209,28.0577,28.0109,28.0577,50805.079031415,0
+FLRN.US,D,20160912,000000,28.0298,28.0646,28.0298,28.0577,21127.41180673,0
+FLRN.US,D,20160913,000000,28.0557,28.0736,28.0387,28.0646,31215.266048083,0
+FLRN.US,D,20160914,000000,28.0646,28.0825,28.0617,28.0736,245940.43925235,0
+FLRN.US,D,20160915,000000,28.0646,28.1114,28.0646,28.1024,200268.72936467,0
+FLRN.US,D,20160916,000000,28.0925,28.1303,28.0925,28.1024,27911.940994155,0
+FLRN.US,D,20160919,000000,28.0925,28.1392,28.0925,28.1303,975701.92526845,0
+FLRN.US,D,20160920,000000,28.1214,28.1632,28.1214,28.1303,85180.964883151,0
+FLRN.US,D,20160921,000000,28.0925,28.1492,28.0925,28.1214,136835.24065036,0
+FLRN.US,D,20160922,000000,28.1214,28.1442,28.1214,28.1214,56395.707955967,0
+FLRN.US,D,20160923,000000,28.1214,28.1482,28.1214,28.1214,26224.602154622,0
+FLRN.US,D,20160926,000000,28.1214,28.1402,28.1024,28.1114,353177.40503558,0
+FLRN.US,D,20160927,000000,28.1303,28.1312,28.1114,28.1214,41426.731175239,0
+FLRN.US,D,20160928,000000,28.1024,28.1392,28.1024,28.1214,54605.862528208,0
+FLRN.US,D,20160929,000000,28.1114,28.1303,28.1114,28.1303,259739.63496743,0
+FLRN.US,D,20160930,000000,28.1253,28.1492,28.1144,28.1214,37348.576910304,0
+FLRN.US,D,20161003,000000,28.1482,28.1572,28.1014,28.1014,40694.110559384,0
+FLRN.US,D,20161004,000000,28.1104,28.1482,28.0915,28.1014,157760.6541803,0
+FLRN.US,D,20161005,000000,28.1293,28.1293,28.0815,28.0815,34830.130732896,0
+FLRN.US,D,20161006,000000,28.1204,28.1293,28.0567,28.0567,31589.113605145,0
+FLRN.US,D,20161007,000000,28.0567,28.1204,28.0567,28.1204,37504.346725747,0
+FLRN.US,D,20161010,000000,28.1293,28.4815,28.0636,28.0636,45655.630422859,0
+FLRN.US,D,20161011,000000,28.1442,28.1572,28.0865,28.1204,134889.62540717,0
+FLRN.US,D,20161012,000000,28.1204,28.1412,28.1024,28.1382,47821.333340782,0
+FLRN.US,D,20161013,000000,28.1382,28.1382,28.0915,28.1104,43464.803341155,0
+FLRN.US,D,20161014,000000,28.1124,28.1382,28.0815,28.0815,46895.75914709,0
+FLRN.US,D,20161017,000000,28.1382,28.1382,28.0955,28.1382,23752.384438571,0
+FLRN.US,D,20161018,000000,28.1382,28.1572,28.1104,28.1382,68139.747073764,0
+FLRN.US,D,20161019,000000,28.1572,28.1572,28.1104,28.1482,52348.707654121,0
+FLRN.US,D,20161020,000000,28.1204,28.1482,28.0636,28.0636,50376.963280588,0
+FLRN.US,D,20161021,000000,28.1014,28.1204,28.0636,28.0815,40791.592314855,0
+FLRN.US,D,20161024,000000,28.1204,28.1204,28.0726,28.1204,38358.568294301,0
+FLRN.US,D,20161025,000000,28.0915,28.1283,28.0726,28.0726,93419.680670221,0
+FLRN.US,D,20161026,000000,28.0994,28.1293,28.0994,28.1104,32136.820375571,0
+FLRN.US,D,20161027,000000,28.0915,28.1482,28.0815,28.0815,34885.403893214,0
+FLRN.US,D,20161028,000000,28.0915,28.1293,28.0915,28.1293,20018.933700712,0
+FLRN.US,D,20161031,000000,28.1104,28.1382,28.0915,28.0915,43866.789961651,0
+FLRN.US,D,20161101,000000,28.1392,28.2099,28.1114,28.1582,176332.43604722,0
+FLRN.US,D,20161102,000000,28.185,28.191,28.0736,28.0736,60321.107305113,0
+FLRN.US,D,20161103,000000,28.1303,28.1651,28.1064,28.1651,164988.37361682,0
+FLRN.US,D,20161104,000000,28.1214,28.1651,28.1214,28.1214,96600.399804897,0
+FLRN.US,D,20161107,000000,28.1214,28.1492,28.0577,28.0736,113537.10109295,0
+FLRN.US,D,20161108,000000,28.0925,28.1303,28.0736,28.0736,47910.775363843,0
+FLRN.US,D,20161109,000000,28.1303,28.1582,28.0736,28.0736,50268.426893053,0
+FLRN.US,D,20161110,000000,28.1382,28.186,28.1024,28.1582,223875.39365332,0
+FLRN.US,D,20161111,000000,28.1303,28.1741,28.1214,28.1492,67312.659602094,0
+FLRN.US,D,20161114,000000,28.1392,28.2387,28.1392,28.1392,67706.60649018,0
+FLRN.US,D,20161115,000000,28.2019,28.2567,28.1582,28.2109,238425.29938217,0
+FLRN.US,D,20161116,000000,28.175,28.2049,28.1492,28.1492,49590.074470967,0
+FLRN.US,D,20161117,000000,28.2019,28.2019,28.1114,28.1114,77145.252339431,0
+FLRN.US,D,20161118,000000,28.1592,28.2019,28.1372,28.1651,49912.668733915,0
+FLRN.US,D,20161121,000000,28.194,28.2019,28.175,28.175,52035.158090135,0
+FLRN.US,D,20161122,000000,28.1492,28.2009,28.1114,28.1114,419484.09311988,0
+FLRN.US,D,20161123,000000,28.185,28.193,28.1582,28.1651,76115.16162441,0
+FLRN.US,D,20161125,000000,28.194,28.194,28.1303,28.1303,90714.310714282,0
+FLRN.US,D,20161128,000000,28.185,28.194,28.1214,28.1214,81475.653208727,0
+FLRN.US,D,20161129,000000,28.1651,28.2019,28.1303,28.1303,130984.32538904,0
+FLRN.US,D,20161130,000000,28.1303,28.2109,28.1303,28.175,90620.848825016,0
+FLRN.US,D,20161201,000000,28.2308,28.2696,28.186,28.2219,362305.5162205,0
+FLRN.US,D,20161202,000000,28.2219,28.2298,28.176,28.176,114542.06764419,0
+FLRN.US,D,20161205,000000,28.2119,28.2119,28.1661,28.1661,97810.379532591,0
+FLRN.US,D,20161206,000000,28.176,28.2019,28.1661,28.176,83919.731861343,0
+FLRN.US,D,20161207,000000,28.176,28.2029,28.1124,28.1124,113847.63575728,0
+FLRN.US,D,20161208,000000,28.195,28.195,28.1661,28.181,107864.0649112,0
+FLRN.US,D,20161209,000000,28.176,28.186,28.1592,28.1592,73102.27190379,0
+FLRN.US,D,20161212,000000,28.1661,28.186,28.1592,28.176,134804.20325031,0
+FLRN.US,D,20161213,000000,28.186,28.195,28.1502,28.1502,135356.93485349,0
+FLRN.US,D,20161214,000000,28.176,28.186,28.1124,28.1224,613043.66578847,0
+FLRN.US,D,20161215,000000,28.176,28.176,28.1312,28.1312,310321.61142448,0
+FLRN.US,D,20161216,000000,28.1661,28.2029,28.1582,28.176,136193.06702412,0
+FLRN.US,D,20161219,000000,28.195,28.2308,28.1224,28.1224,141401.8086592,0
+FLRN.US,D,20161220,000000,28.2686,28.2686,28.2019,28.2039,446738.78598952,0
+FLRN.US,D,20161221,000000,28.2119,28.2308,28.2029,28.2219,102049.32844572,0
+FLRN.US,D,20161222,000000,28.2219,28.2407,28.1312,28.1312,111310.09521541,0
+FLRN.US,D,20161223,000000,28.176,28.2308,28.1502,28.2029,218503.84743693,0
+FLRN.US,D,20161227,000000,28.2219,28.2308,28.186,28.195,228904.24627572,0
+FLRN.US,D,20161228,000000,28.2795,28.2925,28.189,28.1979,166352.11322685,0
+FLRN.US,D,20161229,000000,28.2347,28.2347,28.2059,28.2258,106212.90486752,0
+FLRN.US,D,20161230,000000,28.2258,28.2597,28.189,28.1979,456597.5078572,0
+FLRN.US,D,20170103,000000,28.189,28.2517,28.1532,28.1701,1413140.7507928,0
+FLRN.US,D,20170104,000000,28.2059,28.2159,28.1632,28.18,266192.52519294,0
+FLRN.US,D,20170105,000000,28.1979,28.2059,28.1632,28.1632,189521.6170657,0
+FLRN.US,D,20170106,000000,28.18,28.1979,28.1632,28.1701,121837.11983965,0
+FLRN.US,D,20170109,000000,28.189,28.2059,28.1632,28.2059,139474.28281392,0
+FLRN.US,D,20170110,000000,28.2059,28.2089,28.1701,28.1701,116191.21775478,0
+FLRN.US,D,20170111,000000,28.18,28.2159,28.1701,28.189,1234736.0737169,0
+FLRN.US,D,20170112,000000,28.1979,28.2059,28.18,28.189,257707.59260083,0
+FLRN.US,D,20170113,000000,28.2059,28.2059,28.18,28.18,163640.71347161,0
+FLRN.US,D,20170117,000000,28.1979,28.2059,28.18,28.18,208909.43177223,0
+FLRN.US,D,20170118,000000,28.1979,28.2059,28.18,28.189,167446.52180115,0
+FLRN.US,D,20170119,000000,28.1979,28.2159,28.18,28.1979,167701.78330517,0
+FLRN.US,D,20170120,000000,28.1979,28.2059,28.18,28.189,214410.61867373,0
+FLRN.US,D,20170123,000000,28.2059,28.2347,28.189,28.2258,509200.47204878,0
+FLRN.US,D,20170124,000000,28.2427,28.2795,28.2059,28.2627,668461.54129007,0
+FLRN.US,D,20170125,000000,28.2726,28.3054,28.2258,28.2875,440541.15726802,0
+FLRN.US,D,20170126,000000,28.2726,28.3074,28.2726,28.2835,251829.54324262,0
+FLRN.US,D,20170127,000000,28.2975,28.3164,28.2726,28.2795,307350.93029901,0
+FLRN.US,D,20170130,000000,28.2795,28.2885,28.2308,28.2785,507192.54887939,0
+FLRN.US,D,20170131,000000,28.3532,28.3532,28.2427,28.2795,269656.64489508,0
+FLRN.US,D,20170201,000000,28.3392,28.3392,28.2467,28.2915,317006.64892332,0
+FLRN.US,D,20170202,000000,28.2815,28.2815,28.2557,28.2736,156155.72259796,0
+FLRN.US,D,20170203,000000,28.2815,28.2815,28.2457,28.2656,183882.74974669,0
+FLRN.US,D,20170206,000000,28.2656,28.2815,28.2467,28.2656,147234.6345226,0
+FLRN.US,D,20170207,000000,28.2815,28.2915,28.2557,28.2557,243981.75944398,0
+FLRN.US,D,20170208,000000,28.3472,28.395,28.2557,28.2557,347258.15204877,0
+FLRN.US,D,20170209,000000,28.3004,28.3004,28.2557,28.2815,85511.598878509,0
+FLRN.US,D,20170210,000000,28.2736,28.2875,28.2557,28.2656,116851.48077894,0
+FLRN.US,D,20170213,000000,28.2915,28.2915,28.2557,28.2656,161534.30358021,0
+FLRN.US,D,20170214,000000,28.2736,28.2865,28.2497,28.2815,385844.8477502,0
+FLRN.US,D,20170215,000000,28.2815,28.2875,28.2557,28.2656,281871.00835886,0
+FLRN.US,D,20170216,000000,28.2915,28.2915,28.186,28.1999,1309683.4642088,0
+FLRN.US,D,20170217,000000,28.2457,28.2457,28.2089,28.2377,212681.07123904,0
+FLRN.US,D,20170221,000000,28.2656,28.2656,28.1999,28.2278,865925.40901023,0
+FLRN.US,D,20170222,000000,28.2377,28.2457,28.2089,28.2089,476483.78597314,0
+FLRN.US,D,20170223,000000,28.2377,28.2915,28.2189,28.2815,305582.18916882,0
+FLRN.US,D,20170224,000000,28.3094,28.3094,28.2736,28.2775,168045.4818657,0
+FLRN.US,D,20170227,000000,28.2736,28.3293,28.2656,28.2656,155708.51248266,0
+FLRN.US,D,20170228,000000,28.2736,28.3194,28.2666,28.3004,404441.75378091,0
+FLRN.US,D,20170301,000000,28.3034,28.3322,28.2845,28.3124,363933.56203351,0
+FLRN.US,D,20170302,000000,28.3412,28.3412,28.2845,28.3034,313741.51259835,0
+FLRN.US,D,20170303,000000,28.3322,28.3552,28.3044,28.3124,500245.21511067,0
+FLRN.US,D,20170306,000000,28.3602,28.3602,28.3124,28.3124,545326.00466622,0
+FLRN.US,D,20170307,000000,28.3412,28.3412,28.3124,28.3244,339819.38963648,0
+FLRN.US,D,20170308,000000,28.3602,28.3602,28.3224,28.3412,601473.48588403,0
+FLRN.US,D,20170309,000000,28.3322,28.3502,28.3224,28.3224,327111.58759605,0
+FLRN.US,D,20170310,000000,28.3322,28.3452,28.3124,28.3224,307582.07260579,0
+FLRN.US,D,20170313,000000,28.3412,28.3691,28.3224,28.3322,221673.51193955,0
+FLRN.US,D,20170314,000000,28.3412,28.3691,28.3322,28.3412,2342599.1402059,0
+FLRN.US,D,20170315,000000,28.3224,28.3412,28.3184,28.3332,159008.82263694,0
+FLRN.US,D,20170316,000000,28.3322,28.3412,28.3224,28.3362,176981.64443933,0
+FLRN.US,D,20170317,000000,28.3412,28.3412,28.2755,28.3034,943428.4294419,0
+FLRN.US,D,20170320,000000,28.2845,28.3124,28.2815,28.2845,213403.64218938,0
+FLRN.US,D,20170321,000000,28.3034,28.3034,28.2845,28.3034,259794.90812775,0
+FLRN.US,D,20170322,000000,28.3124,28.3502,28.3034,28.3322,273954.88683473,0
+FLRN.US,D,20170323,000000,28.3412,28.3502,28.3034,28.3084,148431.54968513,0
+FLRN.US,D,20170324,000000,28.3502,28.3502,28.3124,28.3224,189072.3970173,0
+FLRN.US,D,20170327,000000,28.3602,28.3602,28.3224,28.3322,281131.35297714,0
+FLRN.US,D,20170328,000000,28.3412,28.3602,28.3124,28.3412,323306.78423305,0
+FLRN.US,D,20170329,000000,28.3602,28.3602,28.3322,28.3502,1441681.800848,0
+FLRN.US,D,20170330,000000,28.3602,28.3602,28.3322,28.3502,553106.45570593,0
+FLRN.US,D,20170331,000000,28.378,28.388,28.3502,28.3602,499469.38093311,0
+FLRN.US,D,20170403,000000,28.395,28.4139,28.3392,28.3472,638765.78466747,0
+FLRN.US,D,20170404,000000,28.3751,28.395,28.3472,28.3671,419247.92598033,0
+FLRN.US,D,20170405,000000,28.395,28.396,28.3572,28.3671,438947.28031776,0
+FLRN.US,D,20170406,000000,28.385,28.385,28.3572,28.3711,279904.28881807,0
+FLRN.US,D,20170407,000000,28.3671,28.382,28.3572,28.3671,210967.60326918,0
+FLRN.US,D,20170410,000000,28.3671,28.395,28.3671,28.3671,335891.98035424,0
+FLRN.US,D,20170411,000000,28.385,28.385,28.3671,28.3671,240125.70278687,0
+FLRN.US,D,20170412,000000,28.385,28.385,28.3671,28.3671,383923.35170423,0
+FLRN.US,D,20170413,000000,28.3572,28.3751,28.3572,28.3671,243559.67349246,0
+FLRN.US,D,20170417,000000,28.3751,28.385,28.3472,28.3751,277249.1671897,0
+FLRN.US,D,20170418,000000,28.385,28.395,28.3671,28.385,361846.24650657,0
+FLRN.US,D,20170419,000000,28.3671,28.3751,28.3671,28.3711,213207.67371189,0
+FLRN.US,D,20170420,000000,28.3671,28.3751,28.3572,28.3622,186057.49736358,0
+FLRN.US,D,20170421,000000,28.385,28.385,28.3671,28.3671,141049.06539972,0
+FLRN.US,D,20170424,000000,28.385,28.385,28.3293,28.3671,204633.2990967,0
+FLRN.US,D,20170425,000000,28.3671,28.395,28.3472,28.395,752544.07773272,0
+FLRN.US,D,20170426,000000,28.3671,28.391,28.3572,28.3751,264903.1531077,0
+FLRN.US,D,20170427,000000,28.3572,28.4229,28.3572,28.4039,221732.80496607,0
+FLRN.US,D,20170428,000000,28.385,28.4278,28.385,28.395,215482.9179839,0
+FLRN.US,D,20170501,000000,28.4457,28.4457,28.381,28.391,153670.44031675,0
+FLRN.US,D,20170502,000000,28.391,28.4099,28.381,28.4099,214885.96785247,0
+FLRN.US,D,20170503,000000,28.391,28.4099,28.381,28.4009,127461.91762695,0
+FLRN.US,D,20170504,000000,28.4009,28.4009,28.3721,28.3721,92212.715842181,0
+FLRN.US,D,20170505,000000,28.4009,28.4009,28.3721,28.4009,162148.33814301,0
+FLRN.US,D,20170508,000000,28.4099,28.4099,28.3999,28.4099,215406.54052601,0
+FLRN.US,D,20170509,000000,28.4009,28.4189,28.394,28.4009,219600.26594434,0
+FLRN.US,D,20170510,000000,28.4099,28.4099,28.391,28.4009,238122.80445025,0
+FLRN.US,D,20170511,000000,28.4009,28.4189,28.4009,28.4099,239062.44817566,0
+FLRN.US,D,20170512,000000,28.4009,28.4189,28.4009,28.4189,214728.18810392,0
+FLRN.US,D,20170515,000000,28.4099,28.4189,28.4069,28.4189,160759.4743692,0
+FLRN.US,D,20170516,000000,28.4099,28.4457,28.4009,28.4417,455279.99670851,0
+FLRN.US,D,20170517,000000,28.4288,28.4457,28.4099,28.4189,591396.68627474,0
+FLRN.US,D,20170518,000000,28.4099,28.4189,28.4009,28.4009,173500.44030583,0
+FLRN.US,D,20170519,000000,28.4099,28.4179,28.391,28.4009,165369.25593974,0
+FLRN.US,D,20170522,000000,28.4099,28.4189,28.4009,28.4189,158979.67860695,0
+FLRN.US,D,20170523,000000,28.4189,28.4288,28.4009,28.4288,238734.82907995,0
+FLRN.US,D,20170524,000000,28.4288,28.4298,28.4099,28.4288,199404.4581306,0
+FLRN.US,D,20170525,000000,28.4288,28.4288,28.4009,28.4288,301323.14092467,0
+FLRN.US,D,20170526,000000,28.4009,28.4288,28.4009,28.4239,164183.39540928,0
+FLRN.US,D,20170530,000000,28.4367,28.4367,28.4009,28.4189,197870.87917341,0
+FLRN.US,D,20170531,000000,28.4189,28.4288,28.4149,28.4288,79813.438532975,0
+FLRN.US,D,20170601,000000,28.4447,28.4537,28.4347,28.4487,222497.58451156,0
+FLRN.US,D,20170602,000000,28.4537,28.4537,28.4268,28.4308,213285.05613633,0
+FLRN.US,D,20170605,000000,28.4268,28.4347,28.4079,28.4079,222217.19884376,0
+FLRN.US,D,20170606,000000,28.4079,28.4268,28.4079,28.4268,198462.80447209,0
+FLRN.US,D,20170607,000000,28.4347,28.4397,28.4169,28.4268,145565.38508099,0
+FLRN.US,D,20170608,000000,28.4347,28.4447,28.4169,28.4169,460047.5580276,0
+FLRN.US,D,20170609,000000,28.4169,28.4447,28.4169,28.4347,209155.64857729,0
+FLRN.US,D,20170612,000000,28.4447,28.4447,28.4169,28.4347,198571.34085963,0
+FLRN.US,D,20170613,000000,28.4347,28.4347,28.4268,28.4347,147711.99363444,0
+FLRN.US,D,20170614,000000,28.4447,28.4537,28.4268,28.4347,151046.47265146,0
+FLRN.US,D,20170615,000000,28.4347,28.4537,28.4337,28.4487,213122.25155504,0
+FLRN.US,D,20170616,000000,28.4447,28.4537,28.4347,28.4347,103367.84456095,0
+FLRN.US,D,20170619,000000,28.4537,28.4537,28.4347,28.4447,160320.30398631,0
+FLRN.US,D,20170620,000000,28.4347,28.4607,28.4268,28.4397,142261.05506051,0
+FLRN.US,D,20170621,000000,28.4347,28.4537,28.4347,28.4447,177219.82151197,0
+FLRN.US,D,20170622,000000,28.4537,28.4537,28.4268,28.4447,291361.91246876,0
+FLRN.US,D,20170623,000000,28.4447,28.4537,28.4268,28.4447,149576.20658699,0
+FLRN.US,D,20170626,000000,28.4447,28.4537,28.4447,28.4487,153221.22026834,0
+FLRN.US,D,20170627,000000,28.4537,28.4607,28.4347,28.4537,212505.20209257,0
+FLRN.US,D,20170628,000000,28.4347,28.4537,28.4347,28.4487,120236.20812353,0
+FLRN.US,D,20170629,000000,28.4447,28.4537,28.4417,28.4447,155344.71459111,0
+FLRN.US,D,20170630,000000,28.4607,28.4716,28.4537,28.4577,168462.54298445,0
+FLRN.US,D,20170703,000000,28.5174,28.5174,28.4537,28.4607,116920.82347098,0
+FLRN.US,D,20170705,000000,28.4607,28.4985,28.4537,28.4696,152001.19087514,0
+FLRN.US,D,20170706,000000,28.4537,28.4696,28.4537,28.4607,197020.67747106,0
+FLRN.US,D,20170707,000000,28.4537,28.4696,28.4447,28.4696,210028.96451032,0
+FLRN.US,D,20170710,000000,28.4537,28.4696,28.4537,28.4696,71059.174905119,0
+FLRN.US,D,20170711,000000,28.4696,28.4795,28.4547,28.4795,226378.76533246,0
+FLRN.US,D,20170712,000000,28.4985,28.4985,28.4686,28.4895,161055.93950182,0
+FLRN.US,D,20170713,000000,28.4795,28.4795,28.4537,28.4607,327899.48137223,0
+FLRN.US,D,20170714,000000,28.4696,28.4795,28.4607,28.4696,103913.54139828,0
+FLRN.US,D,20170717,000000,28.4895,28.4985,28.4696,28.4895,240660.34499213,0
+FLRN.US,D,20170718,000000,28.4795,28.4985,28.4696,28.4696,200668.70605206,0
+FLRN.US,D,20170719,000000,28.4795,28.4985,28.4537,28.4985,247865.95516453,0
+FLRN.US,D,20170720,000000,28.5174,28.5174,28.4795,28.4985,159002.79283763,0
+FLRN.US,D,20170721,000000,28.4985,28.5074,28.4795,28.4895,167253.56822332,0
+FLRN.US,D,20170724,000000,28.4795,28.5074,28.4696,28.4895,466370.807568,0
+FLRN.US,D,20170725,000000,28.4895,28.5074,28.4855,28.5074,165582.3088486,0
+FLRN.US,D,20170726,000000,28.4985,28.5144,28.4895,28.5074,253427.44005909,0
+FLRN.US,D,20170727,000000,28.4985,28.5283,28.4985,28.5074,436929.30748287,0
+FLRN.US,D,20170728,000000,28.5372,28.5372,28.4935,28.5174,554027.00506687,0
+FLRN.US,D,20170731,000000,28.5174,28.5273,28.4985,28.5174,177747.42895137,0
+FLRN.US,D,20170801,000000,28.5452,28.5452,28.5074,28.5174,275025.1762118,0
+FLRN.US,D,20170802,000000,28.5721,28.5721,28.5074,28.5174,265958.36798651,0
+FLRN.US,D,20170803,000000,28.5074,28.5174,28.4795,28.4985,557264.00232841,0
+FLRN.US,D,20170804,000000,28.5174,28.5174,28.4895,28.4985,165011.4878475,0
+FLRN.US,D,20170807,000000,28.4895,28.5174,28.4895,28.5074,244402.84042895,0
+FLRN.US,D,20170808,000000,28.4985,28.5174,28.4985,28.5074,148156.18885009,0
+FLRN.US,D,20170809,000000,28.4985,28.5174,28.4696,28.4696,996280.6253382,0
+FLRN.US,D,20170810,000000,28.4696,28.5114,28.4696,28.4895,158071.18884463,0
+FLRN.US,D,20170811,000000,28.4895,28.5074,28.4795,28.4895,181321.09000758,0
+FLRN.US,D,20170814,000000,28.4895,28.5174,28.4895,28.4895,133357.05141652,0
+FLRN.US,D,20170815,000000,28.4895,28.5174,28.4895,28.5174,233171.33425229,0
+FLRN.US,D,20170816,000000,28.5074,28.5174,28.4925,28.5074,456186.47653774,0
+FLRN.US,D,20170817,000000,28.4985,28.5074,28.4895,28.4895,203858.46988571,0
+FLRN.US,D,20170818,000000,28.4985,28.5273,28.4985,28.5273,239468.45466236,0
+FLRN.US,D,20170821,000000,28.5273,28.5273,28.5074,28.5273,160978.55707737,0
+FLRN.US,D,20170822,000000,28.5273,28.5273,28.5074,28.5273,119534.74147076,0
+FLRN.US,D,20170823,000000,28.5273,28.5273,28.5074,28.5273,132658.59966341,0
+FLRN.US,D,20170824,000000,28.5074,28.5273,28.5074,28.5074,402346.39852157,0
+FLRN.US,D,20170825,000000,28.5074,28.5273,28.4985,28.5074,106995.77381093,0
+FLRN.US,D,20170828,000000,28.5273,28.5273,28.5074,28.5174,130582.33876855,0
+FLRN.US,D,20170829,000000,28.5074,28.5372,28.5074,28.5273,137669.3628879,0
+FLRN.US,D,20170830,000000,28.5174,28.5372,28.5174,28.5323,133154.04817318,0
+FLRN.US,D,20170831,000000,28.5372,28.5372,28.5074,28.5174,1019963.6670847,0
+FLRN.US,D,20170901,000000,28.5452,28.5452,28.5194,28.5234,126422.78221296,0
+FLRN.US,D,20170905,000000,28.5174,28.5273,28.5174,28.5174,136623.19270805,0
+FLRN.US,D,20170906,000000,28.5174,28.5372,28.5174,28.5174,191885.29839422,0
+FLRN.US,D,20170907,000000,28.5273,28.5372,28.5074,28.5184,155867.29719776,0
+FLRN.US,D,20170908,000000,28.5174,28.5452,28.5174,28.5174,745406.80528582,0
+FLRN.US,D,20170911,000000,28.5174,28.5372,28.5174,28.5174,191860.17423044,0
+FLRN.US,D,20170912,000000,28.5372,28.5372,28.5174,28.5372,164493.93007361,0
+FLRN.US,D,20170913,000000,28.5273,28.5452,28.5273,28.5273,116458.53885741,0
+FLRN.US,D,20170914,000000,28.5273,28.5452,28.5174,28.5372,197746.26332106,0
+FLRN.US,D,20170915,000000,28.5273,28.5372,28.5174,28.5323,153013.19219223,0
+FLRN.US,D,20170918,000000,28.5372,28.5422,28.5273,28.5372,154878.41011133,0
+FLRN.US,D,20170919,000000,28.5452,28.5721,28.5372,28.5552,201395.29686861,0
+FLRN.US,D,20170920,000000,28.5552,28.5552,28.5372,28.5552,105586.81070609,0
+FLRN.US,D,20170921,000000,28.5552,28.5632,28.5372,28.5632,154995.99119783,0
+FLRN.US,D,20170922,000000,28.5632,28.5632,28.5402,28.5502,103687.42392424,0
+FLRN.US,D,20170925,000000,28.5552,28.582,28.5472,28.582,863380.8337025,0
+FLRN.US,D,20170926,000000,28.5632,28.582,28.5323,28.5721,507044.81879636,0
+FLRN.US,D,20170927,000000,28.5632,28.5721,28.5562,28.5721,177839.88587409,0
+FLRN.US,D,20170928,000000,28.5721,28.582,28.5632,28.577,112044.72576436,0
+FLRN.US,D,20170929,000000,28.5632,28.582,28.5632,28.582,200902.8632585,0
+FLRN.US,D,20171002,000000,28.592,28.6019,28.5721,28.6019,423941.11977463,0
+FLRN.US,D,20171003,000000,28.592,28.6019,28.5632,28.582,204501.6484785,0
+FLRN.US,D,20171004,000000,28.582,28.6019,28.5632,28.592,707221.09123832,0
+FLRN.US,D,20171005,000000,28.592,28.6009,28.5721,28.582,102134.75060258,0
+FLRN.US,D,20171006,000000,28.582,28.6079,28.5721,28.587,134839.3770796,0
+FLRN.US,D,20171009,000000,28.582,28.596,28.582,28.582,108058.02345559,0
+FLRN.US,D,20171010,000000,28.6019,28.6019,28.582,28.597,121849.17943826,0
+FLRN.US,D,20171011,000000,28.6019,28.6109,28.582,28.592,115804.30563256,0
+FLRN.US,D,20171012,000000,28.6109,28.6109,28.582,28.6109,166274.73080241,0
+FLRN.US,D,20171013,000000,28.6199,28.6298,28.592,28.6199,183901.84411116,0
+FLRN.US,D,20171016,000000,28.6019,28.6467,28.6019,28.6199,187176.02513511,0
+FLRN.US,D,20171017,000000,28.6199,28.6367,28.6109,28.6199,180465.86347247,0
+FLRN.US,D,20171018,000000,28.6199,28.6298,28.6109,28.6109,155005.03589679,0
+FLRN.US,D,20171019,000000,28.6298,28.6387,28.6109,28.6387,304283.77238462,0
+FLRN.US,D,20171020,000000,28.6199,28.6657,28.6109,28.6199,228627.88047413,0
+FLRN.US,D,20171023,000000,28.6298,28.6338,28.6019,28.6298,240568.89303597,0
+FLRN.US,D,20171024,000000,28.6318,28.6387,28.6109,28.6347,129546.21825422,0
+FLRN.US,D,20171025,000000,28.6199,28.6387,28.6109,28.6109,116676.61659903,0
+FLRN.US,D,20171026,000000,28.6298,28.6467,28.6298,28.6387,116010.32377556,0
+FLRN.US,D,20171027,000000,28.6199,28.6467,28.6199,28.6199,204426.27598715,0
+FLRN.US,D,20171030,000000,28.6298,28.6667,28.6298,28.6467,312186.82934358,0
+FLRN.US,D,20171031,000000,28.6567,28.6766,28.6387,28.6387,318888.9512738,0
+FLRN.US,D,20171101,000000,28.6467,28.6667,28.6199,28.6467,536754.64495069,0
+FLRN.US,D,20171102,000000,28.6387,28.6387,28.6199,28.6199,201428.46076481,0
+FLRN.US,D,20171103,000000,28.6199,28.6467,28.6199,28.6427,435639.93539763,0
+FLRN.US,D,20171106,000000,28.6567,28.6567,28.6387,28.6567,234339.10538483,0
+FLRN.US,D,20171107,000000,28.6567,28.6567,28.6387,28.6387,2645578.466007,0
+FLRN.US,D,20171108,000000,28.6467,28.6467,28.6199,28.6298,255883.57831032,0
+FLRN.US,D,20171109,000000,28.6467,28.6667,28.6387,28.6667,191577.77862954,0
+FLRN.US,D,20171110,000000,28.6567,28.6667,28.6387,28.6387,648379.29469663,0
+FLRN.US,D,20171113,000000,28.6387,28.6667,28.6387,28.6467,1169911.7112956,0
+FLRN.US,D,20171114,000000,28.6567,28.6567,28.6298,28.6567,626575.54040092,0
+FLRN.US,D,20171115,000000,28.6667,28.6667,28.6387,28.6467,177225.85131128,0
+FLRN.US,D,20171116,000000,28.6567,28.6667,28.6387,28.6387,194661.01600875,0
+FLRN.US,D,20171117,000000,28.6387,28.6567,28.6387,28.6387,221913.69894529,0
+FLRN.US,D,20171120,000000,28.6467,28.6667,28.6387,28.6667,307245.40881113,0
+FLRN.US,D,20171121,000000,28.6467,28.6667,28.6467,28.6567,435021.88096861,0
+FLRN.US,D,20171122,000000,28.6766,28.6766,28.6467,28.6567,126087.12338485,0
+FLRN.US,D,20171124,000000,28.6567,28.6766,28.6567,28.6677,87668.257097471,0
+FLRN.US,D,20171127,000000,28.6467,28.6885,28.6467,28.6667,232356.30637923,0
+FLRN.US,D,20171128,000000,28.6667,28.6955,28.6567,28.6667,1747750.3938276,0
+FLRN.US,D,20171129,000000,28.6667,28.7254,28.6667,28.7154,4623350.6289154,0
+FLRN.US,D,20171130,000000,28.7254,28.7254,28.6567,28.6667,453824.80514232,0
+FLRN.US,D,20171201,000000,28.6855,28.7054,28.6567,28.6667,410757.96855546,0
+FLRN.US,D,20171204,000000,28.6855,28.7054,28.6766,28.6855,187317.72541883,0
+FLRN.US,D,20171205,000000,28.6667,28.6855,28.6567,28.6766,243520.47979696,0
+FLRN.US,D,20171206,000000,28.6855,28.6855,28.6567,28.6667,182517.00020356,0
+FLRN.US,D,20171207,000000,28.6667,28.6855,28.6667,28.6766,278041.08083207,0
+FLRN.US,D,20171208,000000,28.6855,28.6855,28.6567,28.6766,126279.07199613,0
+FLRN.US,D,20171211,000000,28.6855,28.6855,28.6567,28.6667,246249.96895013,0
+FLRN.US,D,20171212,000000,28.6567,28.6766,28.6567,28.6766,224690.42152637,0
+FLRN.US,D,20171213,000000,28.6766,28.6955,28.6667,28.6955,354949.16106541,0
+FLRN.US,D,20171214,000000,28.6955,28.6955,28.6667,28.6905,343931.71276417,0
+FLRN.US,D,20171215,000000,28.6955,28.7054,28.6766,28.6955,413592.9791965,0
+FLRN.US,D,20171218,000000,28.6766,28.6955,28.6766,28.6955,874265.62641898,0
+FLRN.US,D,20171219,000000,28.7254,28.7343,28.6766,28.6805,279253.07049287,0
+FLRN.US,D,20171220,000000,28.6955,28.7024,28.6667,28.6855,695412.73426124,0
+FLRN.US,D,20171221,000000,28.6955,28.6955,28.6766,28.6855,181330.13470654,0
+FLRN.US,D,20171222,000000,28.6955,28.6955,28.6467,28.6667,334548.34007523,0
+FLRN.US,D,20171226,000000,28.6567,28.6766,28.6467,28.6667,532169.98754393,0
+FLRN.US,D,20171227,000000,28.6567,28.7054,28.6567,28.6955,456775.38693676,0
+FLRN.US,D,20171228,000000,28.6955,28.7622,28.6785,28.7204,554983.73322365,0
+FLRN.US,D,20171229,000000,28.6766,28.7492,28.6766,28.6955,776710.5083904,0
+FLRN.US,D,20180102,000000,28.7154,28.7402,28.6567,28.6855,922438.6980527,0
+FLRN.US,D,20180103,000000,28.6955,28.7154,28.6855,28.6955,682489.86937884,0
+FLRN.US,D,20180104,000000,28.7154,28.7154,28.6955,28.7154,231395.55835625,0
+FLRN.US,D,20180105,000000,28.7154,28.7254,28.6955,28.7154,322815.35558949,0
+FLRN.US,D,20180108,000000,28.7254,28.7254,28.7054,28.7254,223916.59728191,0
+FLRN.US,D,20180109,000000,28.7154,28.7432,28.7154,28.7432,892711.787467,0
+FLRN.US,D,20180110,000000,28.781,28.781,28.7154,28.7343,337486.86227106,0
+FLRN.US,D,20180111,000000,28.7254,28.7432,28.7054,28.7254,845399.97216769,0
+FLRN.US,D,20180112,000000,28.7343,28.7432,28.7154,28.7432,633887.67702775,0
+FLRN.US,D,20180116,000000,28.7622,28.7622,28.7254,28.7392,227052.09292178,0
+FLRN.US,D,20180117,000000,28.7522,28.7522,28.7343,28.7522,417097.29756068,0
+FLRN.US,D,20180118,000000,28.7432,28.7622,28.7343,28.7522,662690.01838631,0
+FLRN.US,D,20180119,000000,28.7711,28.7711,28.7432,28.7472,697033.7453084,0
+FLRN.US,D,20180122,000000,28.7711,28.7711,28.7432,28.7522,457132.15006245,0
+FLRN.US,D,20180123,000000,28.7711,28.7711,28.7442,28.7522,526964.26080851,0
+FLRN.US,D,20180124,000000,28.7711,28.7761,28.7582,28.7711,344793.97406513,0
+FLRN.US,D,20180125,000000,28.7711,28.781,28.7711,28.781,603744.71028984,0
+FLRN.US,D,20180126,000000,28.7711,28.799,28.7711,28.786,726966.6740371,0
+FLRN.US,D,20180129,000000,28.791,28.8169,28.781,28.8079,1186113.7820348,0
+FLRN.US,D,20180130,000000,28.8079,28.8079,28.781,28.799,444400.22882478,0
+FLRN.US,D,20180131,000000,28.781,28.8079,28.781,28.8079,4265050.9093681,0
+FLRN.US,D,20180201,000000,28.8169,28.8169,28.795,28.8079,813934.46944835,0
+FLRN.US,D,20180202,000000,28.8079,28.8358,28.799,28.799,963415.20421298,0
+FLRN.US,D,20180205,000000,28.8079,28.8169,28.791,28.8079,579231.56617198,0
+FLRN.US,D,20180206,000000,28.799,28.8169,28.7711,28.791,688877.43677853,0
+FLRN.US,D,20180207,000000,28.8079,28.8259,28.786,28.791,867976.54574132,0
+FLRN.US,D,20180208,000000,28.8079,28.8079,28.7711,28.781,618531.78812479,0
+FLRN.US,D,20180209,000000,28.781,28.8079,28.781,28.799,2073446.9885195,0
+FLRN.US,D,20180212,000000,28.8079,28.8169,28.799,28.799,821910.88896555,0
+FLRN.US,D,20180213,000000,28.8079,28.8995,28.791,28.799,1753585.2296241,0
+FLRN.US,D,20180214,000000,28.8079,28.8079,28.791,28.799,850067.03683166,0
+FLRN.US,D,20180215,000000,28.8079,28.8079,28.781,28.799,764103.20300509,0
+FLRN.US,D,20180216,000000,28.8079,28.8079,28.7622,28.791,1588058.1939358,0
+FLRN.US,D,20180220,000000,28.799,28.799,28.799,28.799,462830.31040799,0
+FLRN.US,D,20180221,000000,28.8169,28.8169,28.786,28.799,1096913.9559133,0
+FLRN.US,D,20180222,000000,28.8079,28.8259,28.791,28.799,923880.82505373,0
+FLRN.US,D,20180223,000000,28.799,28.8249,28.781,28.791,1211003.7886094,0
+FLRN.US,D,20180226,000000,28.799,28.8079,28.781,28.791,451104.36068811,0
+FLRN.US,D,20180227,000000,28.799,28.8079,28.791,28.8079,589425.94686776,0
+FLRN.US,D,20180228,000000,28.8169,28.8169,28.799,28.8169,855924.98685883,0
+FLRN.US,D,20180301,000000,28.8358,28.8358,28.8079,28.8169,803862.69467182,0
+FLRN.US,D,20180302,000000,28.8169,28.8259,28.8079,28.8259,876330.83268178,0
+FLRN.US,D,20180305,000000,28.8447,28.8447,28.8169,28.8259,471165.50298398,0
+FLRN.US,D,20180306,000000,28.8259,28.8259,28.8079,28.8169,317275.97995906,0
+FLRN.US,D,20180307,000000,28.8259,28.8358,28.8079,28.8259,526341.18154673,0
+FLRN.US,D,20180308,000000,28.8259,28.8447,28.8169,28.8358,1950090.3592544,0
+FLRN.US,D,20180309,000000,28.8358,28.8358,28.8259,28.8259,785224.58501252,0
+FLRN.US,D,20180312,000000,28.8358,28.8358,28.8259,28.8358,987540.43124206,0
+FLRN.US,D,20180313,000000,28.8447,28.8447,28.8259,28.8358,826839.24493284,0
+FLRN.US,D,20180314,000000,28.8259,28.8447,28.8259,28.8358,908483.73252217,0
+FLRN.US,D,20180315,000000,28.8358,28.8358,28.8169,28.8259,566386.08371402,0
+FLRN.US,D,20180316,000000,28.8358,28.8358,28.8169,28.8259,452572.61681947,0
+FLRN.US,D,20180319,000000,28.8259,28.8259,28.8169,28.8259,379435.17108639,0
+FLRN.US,D,20180320,000000,28.8358,28.8358,28.791,28.791,2134075.6155893,0
+FLRN.US,D,20180321,000000,28.8169,28.8358,28.8079,28.8259,1572849.0301494,0
+FLRN.US,D,20180322,000000,28.8358,28.8358,28.8079,28.8169,744245.06395257,0
+FLRN.US,D,20180323,000000,28.8169,28.8259,28.8079,28.8259,431401.99145104,0
+FLRN.US,D,20180326,000000,28.8358,28.8358,28.781,28.8169,2029299.8128901,0
+FLRN.US,D,20180327,000000,28.8169,28.8537,28.8079,28.8358,2507050.8616844,0
+FLRN.US,D,20180328,000000,28.8358,28.8358,28.8169,28.8358,883578.65144932,0
+FLRN.US,D,20180329,000000,28.8259,28.8358,28.799,28.8259,682853.6672704,0
+FLRN.US,D,20180402,000000,28.8537,28.8537,28.8259,28.8447,2358621.3219323,0
+FLRN.US,D,20180403,000000,28.8447,28.8447,28.8259,28.8358,770707.84317984,0
+FLRN.US,D,20180404,000000,28.8447,28.8447,28.8079,28.8447,2013418.3264809,0
+FLRN.US,D,20180405,000000,28.8447,28.8537,28.8259,28.8358,755767.00546255,0
+FLRN.US,D,20180406,000000,28.8447,28.8447,28.8259,28.8259,780044.98740742,0
+FLRN.US,D,20180409,000000,28.8447,28.8537,28.8269,28.8537,903234.79222504,0
+FLRN.US,D,20180410,000000,28.8447,28.8637,28.8417,28.8537,545728.99625328,0
+FLRN.US,D,20180411,000000,28.8537,28.8716,28.8537,28.8637,653051.38419336,0
+FLRN.US,D,20180412,000000,28.8716,28.8716,28.8447,28.8637,733214.55108616,0
+FLRN.US,D,20180413,000000,28.8716,28.8805,28.8637,28.8637,624181.71007587,0
+FLRN.US,D,20180416,000000,28.8805,28.8805,28.8537,28.8637,492474.81373649,0
+FLRN.US,D,20180417,000000,28.8637,28.8895,28.8637,28.8805,1026930.0952179,0
+FLRN.US,D,20180418,000000,28.8805,28.8805,28.8637,28.8716,623881.22507705,0
+FLRN.US,D,20180419,000000,28.8637,28.8895,28.8637,28.8895,700687.80368871,0
+FLRN.US,D,20180420,000000,28.8895,28.8995,28.8805,28.8805,792051.32279509,0
+FLRN.US,D,20180423,000000,28.8995,28.9084,28.8875,28.9084,2784570.3648763,0
+FLRN.US,D,20180424,000000,28.9084,28.9084,28.8895,28.8895,603743.70532329,0
+FLRN.US,D,20180425,000000,28.8895,28.9184,28.8895,28.8895,535016.05281705,0
+FLRN.US,D,20180426,000000,28.8895,28.9184,28.8895,28.9084,412761.87185863,0
+FLRN.US,D,20180427,000000,28.9084,28.9184,28.8895,28.9184,988926.28011622,0
+FLRN.US,D,20180430,000000,28.9084,28.9264,28.8995,28.9264,474343.207219,0
+FLRN.US,D,20180501,000000,28.9264,28.9264,28.9084,28.9184,977327.96114836,0
+FLRN.US,D,20180502,000000,28.9363,28.9363,28.9184,28.9363,2158748.5493889,0
+FLRN.US,D,20180503,000000,28.9363,28.9363,28.9264,28.9264,2055133.4830563,0
+FLRN.US,D,20180504,000000,28.9363,28.9363,28.9184,28.9363,1206044.278679,0
+FLRN.US,D,20180507,000000,28.9452,28.9552,28.9363,28.9363,2275866.3463039,0
+FLRN.US,D,20180508,000000,28.9452,28.9552,28.9363,28.9363,615370.16335459,0
+FLRN.US,D,20180509,000000,28.9552,28.9552,28.9264,28.9552,883589.70608139,0
+FLRN.US,D,20180510,000000,28.9552,28.9552,28.9264,28.9363,767160.31125397,0
+FLRN.US,D,20180511,000000,28.9452,28.9552,28.9363,28.9552,504242.97205151,0
+FLRN.US,D,20180514,000000,28.9552,28.9592,28.9264,28.9552,836686.91216844,0
+FLRN.US,D,20180515,000000,28.9642,28.9642,28.9452,28.9552,1181866.7933892,0
+FLRN.US,D,20180516,000000,28.9642,28.9741,28.9552,28.9711,872078.81920348,0
+FLRN.US,D,20180517,000000,28.9642,28.9741,28.9552,28.9741,1160412.7674534,0
+FLRN.US,D,20180518,000000,28.9741,28.9741,28.9642,28.9741,631608.41288954,0
+FLRN.US,D,20180521,000000,28.9741,28.983,28.9363,28.9711,2614094.8738897,0
+FLRN.US,D,20180522,000000,28.983,28.983,28.9642,28.9642,598595.26168128,0
+FLRN.US,D,20180523,000000,28.9642,28.9741,28.9452,28.9741,577462.82504179,0
+FLRN.US,D,20180524,000000,28.9741,28.9741,28.9552,28.9642,827252.28618539,0
+FLRN.US,D,20180525,000000,28.9741,28.983,28.9363,28.9552,585868.36527637,0
+FLRN.US,D,20180529,000000,28.9552,28.983,28.9552,28.9741,616227.3998228,0
+FLRN.US,D,20180530,000000,28.983,28.983,28.9642,28.9741,1312579.7778094,0
+FLRN.US,D,20180531,000000,28.9741,28.9741,28.9642,28.9642,456023.67195644,0
+FLRN.US,D,20180601,000000,28.983,28.983,28.9592,28.9642,3915245.1671119,0
+FLRN.US,D,20180604,000000,28.983,28.983,28.9642,28.9741,1142689.1773557,0
+FLRN.US,D,20180605,000000,28.9741,28.9741,28.9552,28.9642,1077819.5914397,0
+FLRN.US,D,20180606,000000,28.9642,28.9741,28.9642,28.9741,552822.05017193,0
+FLRN.US,D,20180607,000000,28.9741,28.983,28.9642,28.983,515386.04117166,0
+FLRN.US,D,20180608,000000,28.983,28.983,28.9642,28.9741,511153.12205784,0
+FLRN.US,D,20180611,000000,28.983,28.983,28.9741,28.983,574582.59090594,0
+FLRN.US,D,20180612,000000,28.983,28.983,28.9552,28.9741,1269139.0936655,0
+FLRN.US,D,20180613,000000,28.9741,28.983,28.9652,28.983,627820.69395791,0
+FLRN.US,D,20180614,000000,28.983,28.983,28.9741,28.983,1027615.4824059,0
+FLRN.US,D,20180615,000000,28.983,28.992,28.9741,28.992,835458.84304282,0
+FLRN.US,D,20180618,000000,28.992,28.992,28.983,28.992,2348231.9777256,0
+FLRN.US,D,20180619,000000,28.992,29.002,28.983,29.002,1247861.9418426,0
+FLRN.US,D,20180620,000000,29.002,29.002,28.983,28.983,1183323.9948885,0
+FLRN.US,D,20180621,000000,28.992,29.0109,28.983,28.992,1344923.6212946,0
+FLRN.US,D,20180622,000000,29.002,29.002,28.992,29.002,984739.58946375,0
+FLRN.US,D,20180625,000000,28.992,29.0109,28.983,28.992,1028615.4241243,0
+FLRN.US,D,20180626,000000,29.002,29.002,28.983,28.992,1093920.160557,0
+FLRN.US,D,20180627,000000,29.002,29.002,28.983,29.002,639703.41845978,0
+FLRN.US,D,20180628,000000,29.002,29.002,28.983,28.983,1037499.3284373,0
+FLRN.US,D,20180629,000000,29.002,29.002,28.983,28.992,830060.16272956,0
+FLRN.US,D,20180702,000000,29.002,29.0109,28.9741,28.997,3010057.7248778,0
+FLRN.US,D,20180703,000000,29.002,29.002,28.992,28.992,431033.16872673,0
+FLRN.US,D,20180705,000000,29.0109,29.0109,28.983,29.002,1213869.9532135,0
+FLRN.US,D,20180706,000000,29.0109,29.0179,29.002,29.002,1835408.6012596,0
+FLRN.US,D,20180709,000000,29.002,29.0289,29.002,29.0109,811100.46377385,0
+FLRN.US,D,20180710,000000,29.0199,29.0289,28.983,29.0289,1844018.149704,0
+FLRN.US,D,20180711,000000,29.0289,29.0289,29.002,29.0289,1313465.1533411,0
+FLRN.US,D,20180712,000000,29.0289,29.0377,29.0199,29.0289,644258.93183655,0
+FLRN.US,D,20180713,000000,29.0377,29.0377,29.0289,29.0377,562444.60490005,0
+FLRN.US,D,20180716,000000,29.0377,29.0477,29.0199,29.0477,703780.08576687,0
+FLRN.US,D,20180717,000000,29.0477,29.0477,29.0199,29.0377,1309721.6529377,0
+FLRN.US,D,20180718,000000,29.0477,29.0477,29.0289,29.0289,652564.98038255,0
+FLRN.US,D,20180719,000000,29.0477,29.0577,29.0377,29.0577,817606.61722658,0
+FLRN.US,D,20180720,000000,29.0577,29.0577,29.0377,29.0477,596531.06038503,0
+FLRN.US,D,20180723,000000,29.0667,29.0667,29.0477,29.0667,572585.72236862,0
+FLRN.US,D,20180724,000000,29.0667,29.0667,29.0577,29.0667,771075.6609376,0
+FLRN.US,D,20180725,000000,29.0667,29.0766,29.0577,29.0667,722965.90219661,0
+FLRN.US,D,20180726,000000,29.0766,29.1054,29.0577,29.0865,4253986.227639,0
+FLRN.US,D,20180727,000000,29.0865,29.0865,29.0766,29.0766,567409.13966319,0
+FLRN.US,D,20180730,000000,29.0955,29.1054,29.0766,29.0955,618824.2333912,0
+FLRN.US,D,20180731,000000,29.0955,29.1054,29.0766,29.0766,551005.07064728,0
+FLRN.US,D,20180801,000000,29.0865,29.1054,29.0766,29.1054,1068799.0116758,0
+FLRN.US,D,20180802,000000,29.1054,29.1054,29.0955,29.1054,901577.60238204,0
+FLRN.US,D,20180803,000000,29.1054,29.1054,29.0865,29.1054,939669.85454027,0
+FLRN.US,D,20180806,000000,29.1054,29.1144,29.0955,29.1144,1417563.6085848,0
+FLRN.US,D,20180807,000000,29.1144,29.1144,29.0955,29.1144,949847.15080468,0
+FLRN.US,D,20180808,000000,29.1144,29.1144,29.1054,29.1144,619960.85056066,0
+FLRN.US,D,20180809,000000,29.1244,29.1343,29.1054,29.1343,1135742.8485535,0
+FLRN.US,D,20180810,000000,29.1343,29.1343,29.1144,29.1343,897245.19157964,0
+FLRN.US,D,20180813,000000,29.1343,29.1442,29.1244,29.1343,842384.06754742,0
+FLRN.US,D,20180814,000000,29.1343,29.1343,29.1144,29.1343,1557327.3217655,0
+FLRN.US,D,20180815,000000,29.1343,29.1442,29.1244,29.1244,3171649.3115514,0
+FLRN.US,D,20180816,000000,29.1343,29.1442,29.1244,29.1442,1535319.5592598,0
+FLRN.US,D,20180817,000000,29.1442,29.1442,29.1244,29.1343,705369.94285094,0
+FLRN.US,D,20180820,000000,29.1442,29.1442,29.1343,29.1343,412796.04072137,0
+FLRN.US,D,20180821,000000,29.1542,29.1542,29.1244,29.1442,2059237.7664515,0
+FLRN.US,D,20180822,000000,29.1442,29.1542,29.1343,29.1343,1036070.2660014,0
+FLRN.US,D,20180823,000000,29.1343,29.1542,29.1343,29.1343,658491.26813522,0
+FLRN.US,D,20180824,000000,29.1442,29.1632,29.1244,29.1343,2662949.3128452,0
+FLRN.US,D,20180827,000000,29.1542,29.1731,29.1442,29.1632,685386.18297952,0
+FLRN.US,D,20180828,000000,29.1632,29.1632,29.1542,29.1632,1003527.4391392,0
+FLRN.US,D,20180829,000000,29.1632,29.1731,29.1542,29.1632,832263.04940987,0
+FLRN.US,D,20180830,000000,29.182,29.182,29.1632,29.1632,589288.26645024,0
+FLRN.US,D,20180831,000000,29.1632,29.1731,29.1632,29.1632,941568.23635556,0
+FLRN.US,D,20180904,000000,29.182,29.182,29.1731,29.182,636733.74230086,0
+FLRN.US,D,20180905,000000,29.182,29.182,29.1731,29.1731,677864.00834349,0
+FLRN.US,D,20180906,000000,29.182,29.191,29.1731,29.1731,661256.93608423,0
+FLRN.US,D,20180907,000000,29.182,29.182,29.1731,29.1731,644192.60404417,0
+FLRN.US,D,20180910,000000,29.182,29.182,29.1731,29.1731,420816.67876682,0
+FLRN.US,D,20180911,000000,29.182,29.201,29.1731,29.201,1255465.5187694,0
+FLRN.US,D,20180912,000000,29.201,29.201,29.182,29.182,1137916.5912038,0
+FLRN.US,D,20180913,000000,29.191,29.201,29.182,29.191,1161813.6908258,0
+FLRN.US,D,20180914,000000,29.182,29.2069,29.182,29.191,694030.90525329,0
+FLRN.US,D,20180917,000000,29.2109,29.2109,29.195,29.2109,774918.65302954,0
+FLRN.US,D,20180918,000000,29.2109,29.2109,29.191,29.2109,855945.08618987,0
+FLRN.US,D,20180919,000000,29.2209,29.2209,29.191,29.2109,692338.541581,0
+FLRN.US,D,20180920,000000,29.2209,29.2209,29.201,29.201,772614.26472755,0
+FLRN.US,D,20180921,000000,29.2109,29.2209,29.201,29.2209,1382248.0790076,0
+FLRN.US,D,20180924,000000,29.201,29.2209,29.201,29.2209,675192.80725028,0
+FLRN.US,D,20180925,000000,29.2209,29.2279,29.2109,29.2109,853903.99912429,0
+FLRN.US,D,20180926,000000,29.2209,29.2308,29.2109,29.2209,4561631.6131375,0
+FLRN.US,D,20180927,000000,29.2209,29.2308,29.2109,29.2308,1120312.5921258,0
+FLRN.US,D,20180928,000000,29.2308,29.2407,29.201,29.2308,1440451.7217893,0
+FLRN.US,D,20181001,000000,29.2308,29.2348,29.2209,29.2209,856073.72190843,0
+FLRN.US,D,20181002,000000,29.2308,29.2407,29.201,29.2308,1287663.6421045,0
+FLRN.US,D,20181003,000000,29.2308,29.2407,29.2308,29.2407,927075.61372012,0
+FLRN.US,D,20181004,000000,29.2497,29.2497,29.2308,29.2497,1587393.9110455,0
+FLRN.US,D,20181005,000000,29.2497,29.2597,29.2308,29.2308,3768111.0292445,0
+FLRN.US,D,20181008,000000,29.2497,29.2597,29.2209,29.2497,1478112.843297,0
+FLRN.US,D,20181009,000000,29.2497,29.2597,29.2407,29.2407,1234925.0074285,0
+FLRN.US,D,20181010,000000,29.2597,29.2597,29.2407,29.2597,4529679.7066073,0
+FLRN.US,D,20181011,000000,29.2597,29.2597,29.2407,29.2497,2317959.3703026,0
+FLRN.US,D,20181012,000000,29.2497,29.2497,29.2407,29.2497,1282619.7149839,0
+FLRN.US,D,20181015,000000,29.2497,29.2597,29.2407,29.2597,1666228.5121576,0
+FLRN.US,D,20181016,000000,29.2497,29.2687,29.2407,29.2597,2425504.860817,0
+FLRN.US,D,20181017,000000,29.2597,29.2597,29.2308,29.2497,2760702.4092844,0
+FLRN.US,D,20181018,000000,29.2497,29.2497,29.2407,29.2497,883685.17790376,0
+FLRN.US,D,20181019,000000,29.2497,29.2597,29.2308,29.2497,2173203.9882619,0
+FLRN.US,D,20181022,000000,29.2497,29.2597,29.2497,29.2497,1742514.5180957,0
+FLRN.US,D,20181023,000000,29.2497,29.2597,29.2407,29.2597,1804897.8167639,0
+FLRN.US,D,20181024,000000,29.2497,29.2597,29.2407,29.2497,935723.35089355,0
+FLRN.US,D,20181025,000000,29.2497,29.2597,29.2308,29.2497,1900710.3227926,0
+FLRN.US,D,20181026,000000,29.2497,29.2597,29.2209,29.2497,2380273.3262788,0
+FLRN.US,D,20181029,000000,29.2597,29.2597,29.2407,29.2497,946977.97130089,0
+FLRN.US,D,20181030,000000,29.2597,29.2597,29.2407,29.2497,1266125.1989783,0
+FLRN.US,D,20181031,000000,29.2497,29.2497,29.2209,29.2407,1955648.8292494,0
+FLRN.US,D,20181101,000000,29.2497,29.2497,29.2407,29.2497,1431771.8256863,0
+FLRN.US,D,20181102,000000,29.2597,29.2597,29.2308,29.2497,2287255.6322291,0
+FLRN.US,D,20181105,000000,29.2407,29.2597,29.2407,29.2497,1339207.3715511,0
+FLRN.US,D,20181106,000000,29.2597,29.2597,29.2308,29.2407,4489059.9635727,0
+FLRN.US,D,20181107,000000,29.2407,29.2597,29.2407,29.2597,1396581.916928,0
+FLRN.US,D,20181108,000000,29.2497,29.2687,29.2497,29.2497,1892991.1747126,0
+FLRN.US,D,20181109,000000,29.2497,29.2687,29.2308,29.2497,1189768.8453816,0
+FLRN.US,D,20181112,000000,29.2687,29.2687,29.2597,29.2687,526564.28412111,0
+FLRN.US,D,20181113,000000,29.2687,29.2786,29.2597,29.2687,1169361.9945922,0
+FLRN.US,D,20181114,000000,29.2687,29.2786,29.2109,29.2407,5676381.7154021,0
+FLRN.US,D,20181115,000000,29.2497,29.2677,29.2209,29.2407,2273432.3173168,0
+FLRN.US,D,20181116,000000,29.2597,29.2687,29.2308,29.2597,6175594.8298646,0
+FLRN.US,D,20181119,000000,29.2597,29.2597,29.2407,29.2497,1393826.2986445,0
+FLRN.US,D,20181120,000000,29.2497,29.2497,29.2209,29.2209,3323652.5123597,0
+FLRN.US,D,20181121,000000,29.2209,29.2308,29.2109,29.2308,909797.22380464,0
+FLRN.US,D,20181123,000000,29.2209,29.2308,29.2209,29.2308,362656.24954688,0
+FLRN.US,D,20181126,000000,29.2308,29.2308,29.2209,29.2308,1194050.0028899,0
+FLRN.US,D,20181127,000000,29.2209,29.2308,29.201,29.2209,1753384.2363139,0
+FLRN.US,D,20181128,000000,29.2109,29.2209,29.201,29.2209,1198880.8771018,0
+FLRN.US,D,20181129,000000,29.2109,29.2209,29.191,29.191,2140313.4429729,0
+FLRN.US,D,20181130,000000,29.182,29.201,29.182,29.191,1031573.0406847,0
+FLRN.US,D,20181203,000000,29.182,29.194,29.1144,29.1343,1346435.0909876,0
+FLRN.US,D,20181204,000000,29.1343,29.1343,29.0377,29.0477,5180460.8713614,0
+FLRN.US,D,20181206,000000,28.9512,29.0477,28.8766,29.0089,5679787.5470442,0
+FLRN.US,D,20181207,000000,29.0766,29.0865,29.0377,29.0766,2256327.7866147,0
+FLRN.US,D,20181210,000000,29.0865,29.0865,29.0089,29.0279,5960576.2064275,0
+FLRN.US,D,20181211,000000,29.0279,29.0955,29.0179,29.0667,3256298.649129,0
+FLRN.US,D,20181212,000000,29.0577,29.0955,29.0577,29.0955,1425270.6970662,0
+FLRN.US,D,20181213,000000,29.1442,29.1442,29.0477,29.0865,2423264.7903743,0
+FLRN.US,D,20181214,000000,29.1343,29.1343,29.0766,29.0865,1567240.3118269,0
+FLRN.US,D,20181217,000000,29.1054,29.1144,29.0865,29.0865,1152328.8165152,0
+FLRN.US,D,20181218,000000,29.0667,29.1244,29.0667,29.1054,3822258.6270253,0
+FLRN.US,D,20181219,000000,29.0955,29.1194,29.0766,29.0955,1317380.5030248,0
+FLRN.US,D,20181220,000000,29.0865,29.0865,29.0279,29.0577,1983325.6080705,0
+FLRN.US,D,20181221,000000,29.0477,29.0845,29.0377,29.0667,3830017.9737674,0
+FLRN.US,D,20181224,000000,29.0279,29.0865,29.0179,29.0865,1327498.5062626,0
+FLRN.US,D,20181226,000000,29.1054,29.1054,29.0447,29.0865,1621589.9078846,0
+FLRN.US,D,20181227,000000,29.0577,29.1144,29.0477,29.0766,5965062.3771122,0
+FLRN.US,D,20181228,000000,29.0766,29.1244,29.0667,29.0865,2016059.3785775,0
+FLRN.US,D,20181231,000000,29.0766,29.1124,29.0667,29.1054,1647350.2154925,0
+FLRN.US,D,20190102,000000,29.0667,29.1244,29.0577,29.0667,4885140.3956474,0
+FLRN.US,D,20190103,000000,29.0955,29.1054,29.0577,29.0865,1624544.5095452,0
+FLRN.US,D,20190104,000000,29.1054,29.1144,29.0955,29.0955,992114.03401675,0
+FLRN.US,D,20190107,000000,29.0865,29.1144,29.0865,29.1144,1175501.3352537,0
+FLRN.US,D,20190108,000000,29.0955,29.1542,29.0955,29.1144,1809777.9343368,0
+FLRN.US,D,20190109,000000,29.1442,29.1632,29.1144,29.1632,3268128.1104037,0
+FLRN.US,D,20190110,000000,29.1542,29.1731,29.1542,29.1542,2920242.859227,0
+FLRN.US,D,20190111,000000,29.182,29.182,29.1632,29.1632,1027929.0319699,0
+FLRN.US,D,20190114,000000,29.1632,29.191,29.1632,29.182,861649.27633471,0
+FLRN.US,D,20190115,000000,29.182,29.201,29.182,29.191,1231754.3379594,0
+FLRN.US,D,20190116,000000,29.182,29.2209,29.182,29.2109,878540.75412796,0
+FLRN.US,D,20190117,000000,29.2209,29.2497,29.2209,29.2308,556386.66652918,0
+FLRN.US,D,20190118,000000,29.2407,29.2885,29.2407,29.2885,2103142.7451422,0
+FLRN.US,D,20190122,000000,29.2985,29.2985,29.2687,29.2885,1136755.8548371,0
+FLRN.US,D,20190123,000000,29.2687,29.2885,29.2687,29.2786,2052799.9507243,0
+FLRN.US,D,20190124,000000,29.2786,29.3084,29.2597,29.2597,3303695.8865851,0
+FLRN.US,D,20190125,000000,29.2786,29.3174,29.2786,29.3084,1085267.3985509,0
+FLRN.US,D,20190128,000000,29.2985,29.3264,29.2985,29.3264,744364.65497217,0
+FLRN.US,D,20190129,000000,29.3264,29.3353,29.3084,29.3084,631371.24078344,0
+FLRN.US,D,20190130,000000,29.3353,29.3452,29.3084,29.3353,1772019.3310735,0
+FLRN.US,D,20190131,000000,29.3353,29.3542,29.3084,29.3452,1908366.15798,0
+FLRN.US,D,20190201,000000,29.3353,29.383,29.3353,29.3642,2608019.8510875,0
+FLRN.US,D,20190204,000000,29.383,29.383,29.3542,29.3741,958084.86162519,0
+FLRN.US,D,20190205,000000,29.3642,29.403,29.3642,29.393,2956992.4760726,0
+FLRN.US,D,20190206,000000,29.3741,29.403,29.3741,29.383,881847.09408154,0
+FLRN.US,D,20190207,000000,29.3741,29.403,29.3741,29.383,1983249.2306127,0
+FLRN.US,D,20190208,000000,29.3741,29.403,29.3741,29.383,1108850.9486089,0
+FLRN.US,D,20190211,000000,29.383,29.4129,29.383,29.393,2167605.3196049,0
+FLRN.US,D,20190212,000000,29.4219,29.4219,29.393,29.4129,1383898.2340848,0
+FLRN.US,D,20190213,000000,29.403,29.4219,29.403,29.4129,893765.99737925,0
+FLRN.US,D,20190214,000000,29.403,29.4129,29.403,29.403,697325.18560826,0
+FLRN.US,D,20190215,000000,29.4129,29.4318,29.393,29.4318,3349118.3647681,0
+FLRN.US,D,20190219,000000,29.4417,29.4417,29.4129,29.4129,1217962.1770101,0
+FLRN.US,D,20190220,000000,29.4129,29.4417,29.4129,29.4129,1268391.3985514,0
+FLRN.US,D,20190221,000000,29.4417,29.4417,29.4129,29.4129,1544596.4054944,0
+FLRN.US,D,20190222,000000,29.4219,29.4617,29.4219,29.4318,1319727.0999219,0
+FLRN.US,D,20190225,000000,29.4417,29.4517,29.4318,29.4517,792741.7348158,0
+FLRN.US,D,20190226,000000,29.4417,29.4617,29.4318,29.4617,1585969.8734424,0
+FLRN.US,D,20190227,000000,29.4517,29.4617,29.4417,29.4617,1134682.6088419,0
+FLRN.US,D,20190228,000000,29.4417,29.4617,29.4417,29.4517,1279805.8086404,0
+FLRN.US,D,20190301,000000,29.4617,29.4806,29.4517,29.4717,1702774.1207934,0
+FLRN.US,D,20190304,000000,29.4617,29.4905,29.4617,29.4806,1559087.0181967,0
+FLRN.US,D,20190305,000000,29.4717,29.4905,29.4717,29.4717,752484.7847062,0
+FLRN.US,D,20190306,000000,29.4905,29.4995,29.4717,29.4806,1231469.9324254,0
+FLRN.US,D,20190307,000000,29.4806,29.4905,29.4806,29.4806,639559.70824295,0
+FLRN.US,D,20190308,000000,29.4806,29.5094,29.4717,29.4995,3948649.2503086,0
+FLRN.US,D,20190311,000000,29.4995,29.5094,29.4905,29.5094,621842.14794458,0
+FLRN.US,D,20190312,000000,29.4905,29.5094,29.4905,29.4995,602358.86141568,0
+FLRN.US,D,20190313,000000,29.4995,29.5184,29.4995,29.5184,732610.56618887,0
+FLRN.US,D,20190314,000000,29.4995,29.5184,29.4995,29.5094,746068.07327653,0
+FLRN.US,D,20190315,000000,29.4905,29.5184,29.4905,29.5184,716892.88932746,0
+FLRN.US,D,20190318,000000,29.5094,29.5383,29.5094,29.5184,1142889.1656993,0
+FLRN.US,D,20190319,000000,29.5184,29.5383,29.5184,29.5383,786418.48527539,0
+FLRN.US,D,20190320,000000,29.5462,29.5462,29.5284,29.5284,1723838.2197074,0
+FLRN.US,D,20190321,000000,29.5284,29.5383,29.5284,29.5383,1989321.2385152,0
+FLRN.US,D,20190322,000000,29.5284,29.5383,29.5184,29.5184,3764017.8004813,0
+FLRN.US,D,20190325,000000,29.5383,29.5462,29.5184,29.5383,2010304.9401051,0
+FLRN.US,D,20190326,000000,29.5284,29.5462,29.5184,29.5284,1587067.2969163,0
+FLRN.US,D,20190327,000000,29.5383,29.5562,29.5383,29.5383,1114106.9236718,0
+FLRN.US,D,20190328,000000,29.5562,29.5562,29.5383,29.5562,692189.80653142,0
+FLRN.US,D,20190329,000000,29.5462,29.5662,29.5462,29.5662,749385.46786217,0
+FLRN.US,D,20190401,000000,29.5562,29.595,29.5462,29.595,4631602.4092676,0
+FLRN.US,D,20190402,000000,29.595,29.605,29.5662,29.585,1704858.4214207,0
+FLRN.US,D,20190403,000000,29.595,29.6149,29.5761,29.6149,5223531.7278145,0
+FLRN.US,D,20190404,000000,29.605,29.6109,29.585,29.585,1159341.4731097,0
+FLRN.US,D,20190405,000000,29.605,29.605,29.5761,29.595,1209656.1284641,0
+FLRN.US,D,20190408,000000,29.585,29.6149,29.5662,29.605,2110786.5207309,0
+FLRN.US,D,20190409,000000,29.595,29.6239,29.595,29.6239,3053633.0745396,0
+FLRN.US,D,20190410,000000,29.6239,29.6239,29.605,29.6149,957501.98102548,0
+FLRN.US,D,20190411,000000,29.605,29.6189,29.605,29.6149,1322115.9054142,0
+FLRN.US,D,20190412,000000,29.6338,29.6338,29.6149,29.6239,407918.9380482,0
+FLRN.US,D,20190415,000000,29.6239,29.6437,29.6239,29.6338,1261293.3198,0
+FLRN.US,D,20190416,000000,29.6239,29.6437,29.605,29.6338,1436320.3042972,0
+FLRN.US,D,20190417,000000,29.6338,29.6437,29.6239,29.6239,875142.96221821,0
+FLRN.US,D,20190418,000000,29.6239,29.6437,29.6239,29.6338,958906.92426411,0
+FLRN.US,D,20190422,000000,29.6239,29.6537,29.6239,29.6338,2404262.8828235,0
+FLRN.US,D,20190423,000000,29.6437,29.6637,29.6338,29.6537,877426.24622263,0
+FLRN.US,D,20190424,000000,29.6537,29.6737,29.6437,29.6637,1697622.6622518,0
+FLRN.US,D,20190425,000000,29.6537,29.6737,29.6537,29.6737,1710767.624742,0
+FLRN.US,D,20190426,000000,29.6637,29.6737,29.6637,29.6737,810070.37305883,0
+FLRN.US,D,20190429,000000,29.6637,29.6826,29.6637,29.6826,815405.74047937,0
+FLRN.US,D,20190430,000000,29.6737,29.6925,29.6637,29.6637,1607386.7156159,0
+FLRN.US,D,20190501,000000,29.6925,29.6925,29.6737,29.6826,1358364.0439509,0
+FLRN.US,D,20190502,000000,29.6826,29.7015,29.6826,29.6925,2918554.5154208,0
+FLRN.US,D,20190503,000000,29.6925,29.7015,29.6925,29.6925,655264.32053919,0
+FLRN.US,D,20190506,000000,29.7015,29.7214,29.6925,29.7015,3222199.1290789,0
+FLRN.US,D,20190507,000000,29.7114,29.7214,29.7015,29.7015,1117166.0418539,0
+FLRN.US,D,20190508,000000,29.7114,29.7114,29.7015,29.7015,1368725.2490941,0
+FLRN.US,D,20190509,000000,29.7114,29.7114,29.6925,29.6925,878820.1348292,0
+FLRN.US,D,20190510,000000,29.7114,29.7114,29.7015,29.7015,417668.11856178,0
+FLRN.US,D,20190513,000000,29.7114,29.7214,29.6737,29.6826,1040280.0708846,0
+FLRN.US,D,20190514,000000,29.6925,29.7214,29.6826,29.7015,1225016.0372333,0
+FLRN.US,D,20190515,000000,29.7114,29.7214,29.7015,29.7015,815599.69902376,0
+FLRN.US,D,20190516,000000,29.7015,29.7214,29.7015,29.7015,324801.16949475,0
+FLRN.US,D,20190517,000000,29.7015,29.7214,29.7015,29.7015,350897.13593081,0
+FLRN.US,D,20190520,000000,29.7214,29.7214,29.7114,29.7114,524553.34605208,0
+FLRN.US,D,20190521,000000,29.7114,29.7214,29.7015,29.7114,325216.22068041,0
+FLRN.US,D,20190522,000000,29.7114,29.7314,29.7114,29.7314,480045.38743074,0
+FLRN.US,D,20190523,000000,29.7214,29.7314,29.7114,29.7214,1405575.362595,0
+FLRN.US,D,20190524,000000,29.7214,29.7314,29.7114,29.7114,674349.6403138,0
+FLRN.US,D,20190528,000000,29.7214,29.7502,29.7214,29.7413,4136068.4773492,0
+FLRN.US,D,20190529,000000,29.7502,29.7502,29.7214,29.7314,523540.33976843,0
+FLRN.US,D,20190530,000000,29.7413,29.7413,29.7314,29.7413,783600.55906571,0
+FLRN.US,D,20190531,000000,29.7413,29.7413,29.7214,29.7314,1483757.7404153,0
+FLRN.US,D,20190603,000000,29.7502,29.7602,29.7314,29.7502,2860255.4008168,0
+FLRN.US,D,20190604,000000,29.7502,29.7702,29.7502,29.7502,1229894.144873,0
+FLRN.US,D,20190605,000000,29.7602,29.7702,29.7214,29.7214,1332065.0742715,0
+FLRN.US,D,20190606,000000,29.7413,29.7602,29.7413,29.7413,2367388.6501254,0
+FLRN.US,D,20190607,000000,29.7413,29.7602,29.7314,29.7602,851588.55619024,0
+FLRN.US,D,20190610,000000,29.7502,29.7702,29.7502,29.7602,1485938.5178315,0
+FLRN.US,D,20190611,000000,29.7502,29.7801,29.7502,29.7702,603225.14258285,0
+FLRN.US,D,20190612,000000,29.7702,29.7801,29.7602,29.7602,459665.67073813,0
+FLRN.US,D,20190613,000000,29.7602,29.7801,29.7602,29.7602,2149649.5822339,0
+FLRN.US,D,20190614,000000,29.7602,29.7801,29.7602,29.7801,580778.20969434,0
+FLRN.US,D,20190617,000000,29.7801,29.799,29.7702,29.799,1175198.8403218,0
+FLRN.US,D,20190618,000000,29.789,29.799,29.7702,29.7702,1369215.6727711,0
+FLRN.US,D,20190619,000000,29.7801,29.809,29.7801,29.809,1088578.7633372,0
+FLRN.US,D,20190620,000000,29.789,29.809,29.789,29.789,1039634.8823587,0
+FLRN.US,D,20190621,000000,29.809,29.809,29.789,29.789,850307.22383741,0
+FLRN.US,D,20190624,000000,29.809,29.8189,29.799,29.8189,876697.64547298,0
+FLRN.US,D,20190625,000000,29.809,29.8189,29.799,29.799,2218819.4200227,0
+FLRN.US,D,20190626,000000,29.8189,29.8189,29.789,29.809,1441624.5177546,0
+FLRN.US,D,20190627,000000,29.8189,29.8189,29.799,29.799,457671.81710047,0
+FLRN.US,D,20190628,000000,29.809,29.8289,29.809,29.8289,937594.59861196,0
+FLRN.US,D,20190701,000000,29.8388,29.8388,29.8189,29.8189,1945716.7448234,0
+FLRN.US,D,20190702,000000,29.8289,29.8388,29.8189,29.8388,526344.19644639,0
+FLRN.US,D,20190703,000000,29.8289,29.8557,29.8289,29.8557,759346.69631807,0
+FLRN.US,D,20190705,000000,29.8557,29.8557,29.8289,29.8477,433415.94441973,0
+FLRN.US,D,20190708,000000,29.8477,29.8557,29.8388,29.8477,293272.35388268,0
+FLRN.US,D,20190709,000000,29.8477,29.8557,29.8388,29.8557,427147.96803964,0
+FLRN.US,D,20190710,000000,29.8388,29.8557,29.8388,29.8477,490936.20994653,0
+FLRN.US,D,20190711,000000,29.8477,29.8657,29.8388,29.8557,1888429.6315365,0
+FLRN.US,D,20190712,000000,29.8477,29.8757,29.8477,29.8757,790331.82502592,0
+FLRN.US,D,20190715,000000,29.8757,29.8757,29.8557,29.8657,526182.39683164,0
+FLRN.US,D,20190716,000000,29.8657,29.8855,29.8657,29.8757,2240775.9292342,0
+FLRN.US,D,20190717,000000,29.8855,29.8955,29.8657,29.8657,1284973.3466469,0
+FLRN.US,D,20190718,000000,29.8657,29.8955,29.8657,29.8955,3703797.1898313,0
+FLRN.US,D,20190719,000000,29.8855,29.8955,29.8757,29.8757,1113528.0629384,0
+FLRN.US,D,20190722,000000,29.8757,29.8955,29.8757,29.8855,1218826.4482442,0
+FLRN.US,D,20190723,000000,29.8757,29.8955,29.8757,29.8855,807088.6373013,0
+FLRN.US,D,20190724,000000,29.8855,29.9045,29.8757,29.8955,1326912.6107632,0
+FLRN.US,D,20190725,000000,29.9045,29.9045,29.8855,29.8955,838097.88520638,0
+FLRN.US,D,20190726,000000,29.9045,29.9234,29.8855,29.9234,412154.87206168,0
+FLRN.US,D,20190729,000000,29.9134,29.9134,29.8955,29.9045,661942.32327218,0
+FLRN.US,D,20190730,000000,29.9134,29.9134,29.8955,29.8955,638660.26317958,0
+FLRN.US,D,20190731,000000,29.9134,29.9134,29.8855,29.9045,1217192.3726319,0
+FLRN.US,D,20190801,000000,29.9234,29.9234,29.9045,29.9134,713217.72664957,0
+FLRN.US,D,20190802,000000,29.9134,29.9134,29.8955,29.9045,669988.08548141,0
+FLRN.US,D,20190805,000000,29.9045,29.9134,29.8757,29.8757,687870.46029419,0
+FLRN.US,D,20190806,000000,29.8855,29.9045,29.8855,29.8855,583641.35939882,0
+FLRN.US,D,20190807,000000,29.9045,29.9134,29.8855,29.9134,718972.16512198,0
+FLRN.US,D,20190808,000000,29.8955,29.9124,29.8855,29.8855,1373587.2772691,0
+FLRN.US,D,20190809,000000,29.8955,29.9134,29.8955,29.9134,916017.96675682,0
+FLRN.US,D,20190812,000000,29.9134,29.9234,29.9045,29.9095,485963.635451,0
+FLRN.US,D,20190813,000000,29.9134,29.9324,29.8955,29.9234,613914.97178839,0
+FLRN.US,D,20190814,000000,29.9045,29.9234,29.8855,29.8955,492674.80208017,0
+FLRN.US,D,20190815,000000,29.8955,29.9134,29.8955,29.9045,3788157.0970421,0
+FLRN.US,D,20190816,000000,29.9134,29.9234,29.9045,29.9234,537046.08525055,0
+FLRN.US,D,20190819,000000,29.9234,29.9324,29.9045,29.9234,949500.4373445,0
+FLRN.US,D,20190820,000000,29.9324,29.9373,29.9234,29.9234,437451.89008951,0
+FLRN.US,D,20190821,000000,29.9234,29.9423,29.9234,29.9423,1200061.7127994,0
+FLRN.US,D,20190822,000000,29.9522,29.9522,29.9234,29.9234,640666.17641586,0
+FLRN.US,D,20190823,000000,29.9423,29.9492,29.9234,29.9324,391121.92711077,0
+FLRN.US,D,20190826,000000,29.9423,29.9522,29.9234,29.9324,862992.91661371,0
+FLRN.US,D,20190827,000000,29.9324,29.9423,29.9234,29.9324,3848077.2226933,0
+FLRN.US,D,20190828,000000,29.9423,29.9423,29.9234,29.9423,1520202.8523961,0
+FLRN.US,D,20190829,000000,29.9324,29.9522,29.9234,29.9522,1148862.68688,0
+FLRN.US,D,20190830,000000,29.9522,29.9622,29.9522,29.9522,417346.52926539,0
+FLRN.US,D,20190903,000000,29.9522,29.9821,29.9423,29.9522,1754818.3235825,0
+FLRN.US,D,20190904,000000,29.9522,30.002,29.9522,30.002,416118.46013978,0
+FLRN.US,D,20190905,000000,29.9821,30.002,29.9722,29.9821,779066.14998651,0
+FLRN.US,D,20190906,000000,29.9821,30.002,29.9722,29.992,2243247.1419837,0
+FLRN.US,D,20190909,000000,30.002,30.002,29.9821,29.992,564034.46198412,0
+FLRN.US,D,20190910,000000,29.9821,30.002,29.9821,29.992,1688368.930248,0
+FLRN.US,D,20190911,000000,29.9821,30.0119,29.9821,30.002,768264.76949377,0
+FLRN.US,D,20190912,000000,30.002,30.0119,29.992,30.002,823635.41156748,0
+FLRN.US,D,20190913,000000,30.0119,30.0309,30.002,30.0309,2906908.9630251,0
+FLRN.US,D,20190916,000000,30.0209,30.0309,30.0119,30.0309,509237.65581117,0
+FLRN.US,D,20190917,000000,30.0209,30.0209,29.992,30.0119,1861412.1107729,0
+FLRN.US,D,20190918,000000,30.0209,30.0309,30.0119,30.0209,484487.33958722,0
+FLRN.US,D,20190919,000000,30.0309,30.0309,30.002,30.0309,951289.27780571,0
+FLRN.US,D,20190920,000000,30.0209,30.0309,30.0119,30.0209,879643.20243467,0
+FLRN.US,D,20190923,000000,30.0119,30.0309,30.002,30.0209,987240.95120979,0
+FLRN.US,D,20190924,000000,30.0309,30.0408,30.0119,30.0209,469111.35135324,0
+FLRN.US,D,20190925,000000,30.0309,30.0507,30.0209,30.0408,1123254.1292213,0
+FLRN.US,D,20190926,000000,30.0507,30.0507,30.0309,30.0507,964025.21890959,0
+FLRN.US,D,20190927,000000,30.0507,30.0607,30.0467,30.0507,375128.88941432,0
+FLRN.US,D,20190930,000000,30.0408,30.0607,30.0408,30.0607,827398.00633532,0
+FLRN.US,D,20191001,000000,30.0806,30.0806,30.0408,30.0507,759155.75267333,0
+FLRN.US,D,20191002,000000,30.0507,30.0707,30.0507,30.0607,464398.05822792,0
+FLRN.US,D,20191003,000000,30.0707,30.0707,30.0507,30.0707,1170239.3303914,0
+FLRN.US,D,20191004,000000,30.0607,30.0707,30.0507,30.0507,1599181.163725,0
+FLRN.US,D,20191007,000000,30.0806,30.0806,30.0408,30.0408,2551313.6084672,0
+FLRN.US,D,20191008,000000,30.0607,30.0607,30.0408,30.0507,2837200.4631648,0
+FLRN.US,D,20191009,000000,30.0507,30.0707,30.0507,30.0707,791806.11095659,0
+FLRN.US,D,20191010,000000,30.0806,30.0806,30.0607,30.0607,482560.81870849,0
+FLRN.US,D,20191011,000000,30.0607,30.0806,30.0607,30.0806,511530.9894811,0
+FLRN.US,D,20191014,000000,30.0806,30.0955,30.0806,30.0905,291373.97206739,0
+FLRN.US,D,20191015,000000,30.0905,30.1005,30.0806,30.0806,508474.88619878,0
+FLRN.US,D,20191016,000000,30.1005,30.1005,30.0806,30.0905,654402.05923822,0
+FLRN.US,D,20191017,000000,30.1105,30.1105,30.0905,30.0905,516768.87514617,0
+FLRN.US,D,20191018,000000,30.1105,30.1105,30.0905,30.1005,438334.25072149,0
+FLRN.US,D,20191021,000000,30.1105,30.1154,30.1005,30.1105,480009.20863489,0
+FLRN.US,D,20191022,000000,30.1005,30.1204,30.0905,30.1105,1007318.1729705,0
+FLRN.US,D,20191023,000000,30.1204,30.1403,30.1105,30.1204,387269.89031986,0
+FLRN.US,D,20191024,000000,30.1304,30.1304,30.1105,30.1304,932677.29727673,0
+FLRN.US,D,20191025,000000,30.1304,30.1502,30.1105,30.1204,459396.3397024,0
+FLRN.US,D,20191028,000000,30.1204,30.1304,30.1204,30.1304,756236.32484198,0
+FLRN.US,D,20191029,000000,30.1204,30.1403,30.1204,30.1304,859840.33654247,0
+FLRN.US,D,20191030,000000,30.1403,30.1403,30.1204,30.1304,1149830.4696688,0
+FLRN.US,D,20191031,000000,30.1304,30.1403,30.1204,30.1403,1064978.1288479,0
+FLRN.US,D,20191101,000000,30.1602,30.1602,30.1403,30.1403,5055945.5156627,0
+FLRN.US,D,20191104,000000,30.1403,30.1602,30.1403,30.1502,897394.93159579,0
+FLRN.US,D,20191105,000000,30.1602,30.1702,30.1403,30.1403,1327520.6155268,0
+FLRN.US,D,20191106,000000,30.1502,30.1702,30.1502,30.1602,2944354.0167243,0
+FLRN.US,D,20191107,000000,30.1702,30.1702,30.1502,30.1502,1000153.7664267,0
+FLRN.US,D,20191108,000000,30.1702,30.1801,30.1602,30.1702,680034.73609416,0
+FLRN.US,D,20191111,000000,30.1602,30.1801,30.1602,30.1702,469889.1954639,0
+FLRN.US,D,20191112,000000,30.1801,30.19,30.1602,30.1702,1084180.0247424,0
+FLRN.US,D,20191113,000000,30.1801,30.19,30.1702,30.1702,469336.46386072,0
+FLRN.US,D,20191114,000000,30.1801,30.19,30.1702,30.19,1202423.3841949,0
+FLRN.US,D,20191115,000000,30.1702,30.19,30.1702,30.19,1982813.0751294,0
+FLRN.US,D,20191118,000000,30.19,30.2,30.1801,30.2,5685998.2403309,0
+FLRN.US,D,20191119,000000,30.2,30.2,30.1801,30.19,828916.51079425,0
+FLRN.US,D,20191120,000000,30.2,30.2,30.1801,30.1801,1358210.2840685,0
+FLRN.US,D,20191121,000000,30.19,30.2,30.1801,30.19,365951.5348684,0
+FLRN.US,D,20191122,000000,30.2,30.21,30.1801,30.19,852231.73478303,0
+FLRN.US,D,20191125,000000,30.19,30.2199,30.19,30.2,732678.90391435,0
+FLRN.US,D,20191126,000000,30.2199,30.2199,30.2,30.2199,576655.83690115,0
+FLRN.US,D,20191127,000000,30.21,30.2199,30.2,30.21,336471.8460543,0
+FLRN.US,D,20191129,000000,30.2199,30.2199,30.2,30.2,151489.66290056,0
+FLRN.US,D,20191202,000000,30.21,30.2249,30.208,30.21,977479.71109759,0
+FLRN.US,D,20191203,000000,30.2299,30.2299,30.21,30.2199,1304193.3319394,0
+FLRN.US,D,20191204,000000,30.2299,30.2299,30.2,30.2,1448520.5982292,0
+FLRN.US,D,20191205,000000,30.2199,30.2199,30.21,30.2199,526247.71965747,0
+FLRN.US,D,20191206,000000,30.2299,30.2299,30.21,30.21,763174.61391174,0
+FLRN.US,D,20191209,000000,30.2199,30.2398,30.2199,30.2199,1085347.795875,0
+FLRN.US,D,20191210,000000,30.2199,30.2398,30.2199,30.2398,841372.06623033,0
+FLRN.US,D,20191211,000000,30.2398,30.2497,30.2299,30.2398,912368.93320927,0
+FLRN.US,D,20191212,000000,30.2299,30.2497,30.2299,30.2497,518760.71885073,0
+FLRN.US,D,20191213,000000,30.2497,30.2497,30.2398,30.2497,262302.2996731,0
+FLRN.US,D,20191216,000000,30.2497,30.2587,30.2398,30.2398,813953.56381282,0
+FLRN.US,D,20191217,000000,30.2497,30.2597,30.2398,30.2398,1739668.4528225,0
+FLRN.US,D,20191218,000000,30.2398,30.2697,30.2398,30.2697,3470489.180128,0
+FLRN.US,D,20191219,000000,30.2697,30.2797,30.2597,30.2697,1317218.70341,0
+FLRN.US,D,20191220,000000,30.2797,30.2797,30.2597,30.2797,1187540.8345376,0
+FLRN.US,D,20191223,000000,30.2697,30.2797,30.2497,30.2697,1723337.7463649,0
+FLRN.US,D,20191224,000000,30.2597,30.2797,30.2597,30.2597,201643.52360677,0
+FLRN.US,D,20191226,000000,30.2597,30.2895,30.2597,30.2797,988403.69750958,0
+FLRN.US,D,20191227,000000,30.2895,30.2895,30.2697,30.2697,766094.0417431,0
+FLRN.US,D,20191230,000000,30.2797,30.2895,30.2797,30.2797,797779.63213716,0
+FLRN.US,D,20191231,000000,30.2895,30.2995,30.2797,30.2895,958507.95254327,0
+FLRN.US,D,20200102,000000,30.2895,30.2995,30.2797,30.2797,898069.26415166,0
+FLRN.US,D,20200103,000000,30.2797,30.2895,30.2697,30.2895,456738.20317437,0
+FLRN.US,D,20200106,000000,30.2895,30.3194,30.2797,30.2895,1257290.5380264,0
+FLRN.US,D,20200107,000000,30.2895,30.3194,30.2895,30.3194,635249.40670468,0
+FLRN.US,D,20200108,000000,30.3194,30.3194,30.2995,30.3194,337452.69340831,0
+FLRN.US,D,20200109,000000,30.3194,30.3194,30.3095,30.3194,675214.91651442,0
+FLRN.US,D,20200110,000000,30.3095,30.3294,30.3095,30.3294,646614.57343266,0
+FLRN.US,D,20200113,000000,30.3294,30.3393,30.3194,30.3194,2341191.1820677,0
+FLRN.US,D,20200114,000000,30.3194,30.3294,30.3194,30.3294,1040249.921888,0
+FLRN.US,D,20200115,000000,30.3294,30.3592,30.3294,30.3592,1177697.1871682,0
+FLRN.US,D,20200116,000000,30.3592,30.3592,30.3294,30.3393,980561.94351025,0
+FLRN.US,D,20200117,000000,30.3592,30.3592,30.3294,30.3492,1035800.9349657,0
+FLRN.US,D,20200121,000000,30.3592,30.3592,30.3393,30.3492,1090678.1384628,0
+FLRN.US,D,20200122,000000,30.3492,30.3592,30.3492,30.3592,1681156.2853097,0
+FLRN.US,D,20200123,000000,30.3782,30.3782,30.3592,30.3692,653085.55305609,0
+FLRN.US,D,20200124,000000,30.3782,30.3782,30.3492,30.3692,1955338.294585,0
+FLRN.US,D,20200127,000000,30.3492,30.3692,30.3492,30.3692,592868.96227231,0
+FLRN.US,D,20200128,000000,30.3782,30.3782,30.3592,30.3592,566579.03729186,0
+FLRN.US,D,20200129,000000,30.3692,30.3782,30.3592,30.3692,635540.84700454,0
+FLRN.US,D,20200130,000000,30.3782,30.3782,30.3592,30.3782,1804199.3650108,0
+FLRN.US,D,20200131,000000,30.3782,30.3782,30.3692,30.3692,763199.73807552,0
+FLRN.US,D,20200203,000000,30.3772,30.387,30.3672,30.3772,665042.64508275,0
+FLRN.US,D,20200204,000000,30.387,30.407,30.3772,30.397,746234.89772403,0
+FLRN.US,D,20200205,000000,30.407,30.407,30.387,30.387,1010648.6321213,0
+FLRN.US,D,20200206,000000,30.407,30.4169,30.397,30.407,563041.55503149,0
+FLRN.US,D,20200207,000000,30.4169,30.4169,30.397,30.397,550021.20839362,0
+FLRN.US,D,20200210,000000,30.4169,30.4169,30.407,30.407,565440.4101893,0
+FLRN.US,D,20200211,000000,30.407,30.4269,30.407,30.4169,441890.82734634,0
+FLRN.US,D,20200212,000000,30.4169,30.4269,30.4169,30.4169,377615.17666209,0
+FLRN.US,D,20200213,000000,30.4368,30.4368,30.4169,30.4368,462749.91308389,0
+FLRN.US,D,20200214,000000,30.4269,30.4319,30.4169,30.4169,617323.8183302,0
+FLRN.US,D,20200218,000000,30.4169,30.4368,30.4169,30.4269,1407158.1849132,0
+FLRN.US,D,20200219,000000,30.4368,30.4368,30.4169,30.4269,812125.52965612,0
+FLRN.US,D,20200220,000000,30.4468,30.4567,30.4368,30.4368,527732.05525366,0
+FLRN.US,D,20200221,000000,30.4368,30.4468,30.4368,30.4468,453740.38795202,0
+FLRN.US,D,20200224,000000,30.4468,30.4567,30.4368,30.4468,915965.70849615,0
+FLRN.US,D,20200225,000000,30.4468,30.4468,30.4368,30.4368,655489.43304666,0
+FLRN.US,D,20200226,000000,30.4368,30.4468,30.4269,30.4269,576739.2491249,0
+FLRN.US,D,20200227,000000,30.4169,30.4368,30.3772,30.3772,1192337.5398866,0
+FLRN.US,D,20200228,000000,30.3473,30.387,30.3274,30.3772,8485873.2408161,0
+FLRN.US,D,20200302,000000,30.3075,30.3672,30.2777,30.3373,3681513.0615241,0
+FLRN.US,D,20200303,000000,30.3274,30.3473,30.3174,30.3274,1283544.284211,0
+FLRN.US,D,20200304,000000,30.3373,30.3572,30.3174,30.3572,1146883.9077406,0
+FLRN.US,D,20200305,000000,30.3274,30.3473,30.2975,30.3174,1361995.993067,0
+FLRN.US,D,20200306,000000,30.2975,30.3075,30.2279,30.2279,1016339.7577009,0
+FLRN.US,D,20200309,000000,30.1184,30.1482,27.9194,29.4776,2999627.1770425,0
+FLRN.US,D,20200310,000000,29.5373,29.9492,29.5373,29.8119,3808683.5388511,0
+FLRN.US,D,20200311,000000,29.6249,29.802,29.5373,29.5761,2063950.0546103,0
+FLRN.US,D,20200312,000000,29.1303,29.3383,27.6119,27.6119,4443914.8561579,0
+FLRN.US,D,20200313,000000,27.9691,28.8955,27.8994,28.6995,6176409.8577377,0
+FLRN.US,D,20200316,000000,27.5134,28.2049,27.3552,27.9194,5191166.7800318,0
+FLRN.US,D,20200317,000000,27.7302,28.0477,27.5382,27.9691,2740702.5699481,0
+FLRN.US,D,20200318,000000,27.9691,27.9691,25.7581,25.9392,5177736.407041,0
+FLRN.US,D,20200319,000000,25.6197,26.7054,25.6099,26.377,2647199.4770541,0
+FLRN.US,D,20200320,000000,26.3074,27.1462,26.2775,26.8695,2052185.9161615,0
+FLRN.US,D,20200323,000000,26.6129,27.7104,26.6129,27.583,1551702.5239782,0
+FLRN.US,D,20200324,000000,27.4934,29.6,27.2755,28.6407,7399661.173707,0
+FLRN.US,D,20200325,000000,28.5412,28.8756,28.4716,28.7194,1562390.3432507,0
+FLRN.US,D,20200326,000000,28.7392,28.9333,28.591,28.778,1238274.5609438,0
+FLRN.US,D,20200327,000000,28.4815,28.9144,28.4627,28.7482,1670760.9113036,0
+FLRN.US,D,20200330,000000,28.8279,28.9622,28.7224,28.8855,1055582.6965603,0
+FLRN.US,D,20200331,000000,28.788,29.1104,28.788,29.0318,1978941.943974,0
+FLRN.US,D,20200401,000000,28.982,29.1741,28.982,29.1204,1350743.3825928,0
+FLRN.US,D,20200402,000000,29.1005,29.3791,29.0905,29.2099,1823597.2293829,0
+FLRN.US,D,20200403,000000,29.18,29.4089,29.18,29.2299,1286813.4404022,0
+FLRN.US,D,20200406,000000,29.2796,29.4388,29.2796,29.3791,1646991.4424337,0
+FLRN.US,D,20200407,000000,29.3692,29.4985,29.3692,29.4487,2330703.3511389,0
+FLRN.US,D,20200408,000000,29.3692,29.5184,29.3692,29.4985,1051418.115172,0
+FLRN.US,D,20200409,000000,29.389,29.6259,29.389,29.606,1137390.9936975,0
+FLRN.US,D,20200413,000000,29.586,29.6457,29.5771,29.6457,624426.92191437,0
+FLRN.US,D,20200414,000000,29.6557,29.6757,29.596,29.6358,1067670.4342387,0
+FLRN.US,D,20200415,000000,29.606,29.6757,29.606,29.6557,976041.60396277,0
+FLRN.US,D,20200416,000000,29.6557,29.7144,29.6159,29.6557,2839153.1131739,0
+FLRN.US,D,20200417,000000,29.6657,29.7542,29.6657,29.6945,1056440.9379951,0
+FLRN.US,D,20200420,000000,29.6757,29.7442,29.6457,29.6557,1244103.366941,0
+FLRN.US,D,20200421,000000,29.6757,29.7244,29.6657,29.7045,400116.37774437,0
+FLRN.US,D,20200422,000000,29.6557,29.7343,29.6557,29.6757,350193.65934494,0
+FLRN.US,D,20200423,000000,29.6845,29.7343,29.6835,29.7045,820774.2717961,0
+FLRN.US,D,20200424,000000,29.7045,29.7742,29.7045,29.7244,286076.7933758,0
+FLRN.US,D,20200427,000000,29.7343,29.804,29.7343,29.7442,1435468.0926617,0
+FLRN.US,D,20200428,000000,29.7642,29.784,29.7244,29.7542,363870.24914078,0
+FLRN.US,D,20200429,000000,29.7642,29.8129,29.7542,29.784,907221.49453381,0
+FLRN.US,D,20200430,000000,29.7542,29.8428,29.7542,29.8129,574985.58249299,0
+FLRN.US,D,20200501,000000,29.7742,29.8169,29.7442,29.7642,591406.73594025,0
+FLRN.US,D,20200504,000000,29.7742,29.798,29.7492,29.793,645586.49265074,0
+FLRN.US,D,20200505,000000,29.793,29.8229,29.7742,29.8229,723519.63876634,0
+FLRN.US,D,20200506,000000,29.803,29.8428,29.798,29.803,572994.74375498,0
+FLRN.US,D,20200507,000000,29.8229,29.8428,29.803,29.8229,483385.89624706,0
+FLRN.US,D,20200508,000000,29.8428,29.8428,29.793,29.8229,487567.56206677,0
+FLRN.US,D,20200511,000000,29.8229,29.8727,29.793,29.8428,475677.80279905,0
+FLRN.US,D,20200512,000000,29.8329,29.8727,29.8309,29.8527,243541.58409454,0
+FLRN.US,D,20200513,000000,29.8527,29.9025,29.8428,29.8925,425514.89739387,0
+FLRN.US,D,20200514,000000,29.8826,29.9214,29.8727,29.9025,355997.34117836,0
+FLRN.US,D,20200515,000000,29.8925,29.9314,29.8925,29.8925,286568.22201935,0
+FLRN.US,D,20200518,000000,29.8826,29.9314,29.8826,29.9114,270409.36484195,0
+FLRN.US,D,20200519,000000,29.9314,29.9612,29.9025,29.9214,310311.56175897,0
+FLRN.US,D,20200520,000000,29.9114,29.9612,29.9025,29.9413,278778.72628068,0
+FLRN.US,D,20200521,000000,29.9314,29.9512,29.9214,29.9512,405575.35605071,0
+FLRN.US,D,20200522,000000,29.9413,29.991,29.9314,29.9512,342701.63370545,0
+FLRN.US,D,20200526,000000,29.9512,29.991,29.9512,29.9612,384406.74061538,0
+FLRN.US,D,20200527,000000,29.9612,29.991,29.9512,29.9712,426919.84063251,0
+FLRN.US,D,20200528,000000,29.9712,30.0209,29.9712,30.001,547151.02392327,0
+FLRN.US,D,20200529,000000,30.001,30.0309,29.9811,29.991,2074044.9436175,0
+FLRN.US,D,20200601,000000,30.008,30.0577,29.998,30.008,442595.30889876,0
+FLRN.US,D,20200602,000000,30.008,30.0875,30.008,30.0577,356631.47507219,0
+FLRN.US,D,20200603,000000,30.0577,30.1075,30.0179,30.0179,1483411.0269552,0
+FLRN.US,D,20200604,000000,30.0279,30.1174,30.0209,30.0527,781507.21373948,0
+FLRN.US,D,20200605,000000,30.0677,30.1572,30.0677,30.0975,560922.08057492,0
+FLRN.US,D,20200608,000000,30.0975,30.1472,30.0875,30.1075,486749.51929407,0
+FLRN.US,D,20200609,000000,30.1075,30.1373,30.0975,30.1174,416217.95182835,0
+FLRN.US,D,20200610,000000,30.1373,30.1472,30.1174,30.1174,787924.93013569,0
+FLRN.US,D,20200611,000000,30.1274,30.1373,30.0826,30.0875,378043.29241292,0
+FLRN.US,D,20200612,000000,30.1075,30.1075,30.0677,30.0777,513364.04847057,0
+FLRN.US,D,20200615,000000,30.0875,30.1373,30.0477,30.0975,255467.52215811,0
+FLRN.US,D,20200616,000000,30.1075,30.1472,30.1075,30.1274,329902.37970885,0
+FLRN.US,D,20200617,000000,30.1274,30.1472,30.1174,30.1274,389556.18922393,0
+FLRN.US,D,20200618,000000,30.1472,30.1772,30.1274,30.1572,860242.32316297,0
+FLRN.US,D,20200619,000000,30.1572,30.1772,30.1174,30.1373,717260.70708522,0
+FLRN.US,D,20200622,000000,30.1772,30.1772,30.1274,30.1572,271843.45211057,0
+FLRN.US,D,20200623,000000,30.1373,30.187,30.1373,30.1672,999513.60273354,0
+FLRN.US,D,20200624,000000,30.1772,30.187,30.1572,30.187,397283.37703642,0
+FLRN.US,D,20200625,000000,30.1672,30.187,30.1672,30.1772,295388.81343959,0
+FLRN.US,D,20200626,000000,30.1672,30.197,30.1572,30.1672,1032519.7191759,0
+FLRN.US,D,20200629,000000,30.187,30.197,30.1672,30.1672,285075.84669076,0
+FLRN.US,D,20200630,000000,30.197,30.197,30.1672,30.187,357447.5079118,0
+FLRN.US,D,20200701,000000,30.187,30.2169,30.187,30.207,1198787.4152125,0
+FLRN.US,D,20200702,000000,30.197,30.2269,30.197,30.197,456278.93346045,0
+FLRN.US,D,20200706,000000,30.207,30.2269,30.1772,30.187,676789.69910021,0
+FLRN.US,D,20200707,000000,30.207,30.2269,30.187,30.2169,276831.10110438,0
+FLRN.US,D,20200708,000000,30.2269,30.2368,30.207,30.207,1022343.4278781,0
+FLRN.US,D,20200709,000000,30.207,30.2368,30.207,30.2269,263032.91035585,0
+FLRN.US,D,20200710,000000,30.2169,30.2368,30.2169,30.2169,337922.01278775,0
+FLRN.US,D,20200713,000000,30.2169,30.2368,30.2169,30.2368,255847.39951448,0
+FLRN.US,D,20200714,000000,30.2368,30.2468,30.2169,30.2269,269587.30220304,0
+FLRN.US,D,20200715,000000,30.2269,30.2865,30.2269,30.2368,577000.54042822,0
+FLRN.US,D,20200716,000000,30.2269,30.2865,30.2269,30.2567,434241.02195829,0
+FLRN.US,D,20200717,000000,30.2468,30.2667,30.2448,30.2567,165541.10522001,0
+FLRN.US,D,20200720,000000,30.2567,30.2667,30.2368,30.2468,498859.36623651,0
+FLRN.US,D,20200721,000000,30.2468,30.2567,30.2368,30.2468,403999.56849836,0
+FLRN.US,D,20200722,000000,30.2468,30.2767,30.2468,30.2567,271845.46204368,0
+FLRN.US,D,20200723,000000,30.2865,30.2865,30.2567,30.2865,283505.08397117,0
+FLRN.US,D,20200724,000000,30.2667,30.2965,30.2667,30.2667,1127841.8015277,0
+FLRN.US,D,20200727,000000,30.2667,30.2865,30.2667,30.2667,346457.19370743,0
+FLRN.US,D,20200728,000000,30.2865,30.3065,30.2567,30.2865,523701.13441662,0
+FLRN.US,D,20200729,000000,30.2865,30.3065,30.2767,30.2965,229386.63022032,0
+FLRN.US,D,20200730,000000,30.3065,30.3115,30.2865,30.2965,373884.74082389,0
+FLRN.US,D,20200731,000000,30.3065,30.3164,30.2865,30.3164,379834.14280723,0
+FLRN.US,D,20200803,000000,30.3095,30.3095,30.2797,30.2895,401059.03636943,0
+FLRN.US,D,20200804,000000,30.2895,30.3194,30.2797,30.3194,274007.1450954,0
+FLRN.US,D,20200805,000000,30.3194,30.3492,30.2995,30.3492,1220455.4990237,0
+FLRN.US,D,20200806,000000,30.3294,30.3393,30.3095,30.3194,334797.57177994,0
+FLRN.US,D,20200807,000000,30.3194,30.3393,30.2995,30.3194,1962297.6879524,0
+FLRN.US,D,20200810,000000,30.3194,30.3393,30.3095,30.3294,343065.431597,0
+FLRN.US,D,20200811,000000,30.3294,30.3393,30.3095,30.3194,249818.60517358,0
+FLRN.US,D,20200812,000000,30.3194,30.3294,30.3095,30.3095,333635.83044671,0
+FLRN.US,D,20200813,000000,30.3095,30.3393,30.3095,30.3294,350298.17586627,0
+FLRN.US,D,20200814,000000,30.3393,30.3393,30.3095,30.3194,323894.68966553,0
+FLRN.US,D,20200817,000000,30.3095,30.3294,30.2995,30.3294,792801.02784232,0
+FLRN.US,D,20200818,000000,30.3194,30.3492,30.3095,30.3194,326367.91234813,0
+FLRN.US,D,20200819,000000,30.3393,30.3492,30.3214,30.3393,210714.35169826,0
+FLRN.US,D,20200820,000000,30.3492,30.3492,30.3294,30.3393,280047.9990349,0
+FLRN.US,D,20200821,000000,30.3592,30.3692,30.3393,30.3492,199360.23960235,0
+FLRN.US,D,20200824,000000,30.3393,30.3492,30.3294,30.3393,289135.91155777,0
+FLRN.US,D,20200825,000000,30.3492,30.3492,30.3294,30.3294,471916.21299775,0
+FLRN.US,D,20200826,000000,30.3294,30.3492,30.3294,30.3393,299809.6612985,0
+FLRN.US,D,20200827,000000,30.3393,30.3692,30.3393,30.3393,443585.20095173,0
+FLRN.US,D,20200828,000000,30.3592,30.3692,30.3393,30.3592,363677.29556294,0
+FLRN.US,D,20200831,000000,30.3592,30.3692,30.3492,30.3492,464918.63090146,0
+FLRN.US,D,20200901,000000,30.3492,30.3492,30.3194,30.3194,883191.7393271,0
+FLRN.US,D,20200902,000000,30.3194,30.3393,30.3194,30.3294,1097008.422769,0
+FLRN.US,D,20200903,000000,30.3294,30.3592,30.3294,30.3393,863773.77562403,0
+FLRN.US,D,20200904,000000,30.3294,30.3492,30.3294,30.3294,324910.71084884,0
+FLRN.US,D,20200908,000000,30.3194,30.3393,30.3194,30.3294,404268.8995341,0
+FLRN.US,D,20200909,000000,30.3095,30.3492,30.3095,30.3294,1719631.429724,0
+FLRN.US,D,20200910,000000,30.3194,30.3492,30.3194,30.3443,518441.13948744,0
+FLRN.US,D,20200911,000000,30.3294,30.3492,30.3294,30.3393,735332.01560963,0
+FLRN.US,D,20200914,000000,30.3294,30.3492,30.3294,30.3393,696352.37798665,0
+FLRN.US,D,20200915,000000,30.3194,30.3592,30.3194,30.3592,298906.19636893,0
+FLRN.US,D,20200916,000000,30.3492,30.3792,30.3393,30.3592,298211.76448202,0
+FLRN.US,D,20200917,000000,30.3393,30.3592,30.3393,30.3393,668110.80796369,0
+FLRN.US,D,20200918,000000,30.3492,30.3692,30.3393,30.3492,694852.9678922,0
+FLRN.US,D,20200921,000000,30.3393,30.3592,30.3393,30.3492,367348.43837462,0
+FLRN.US,D,20200922,000000,30.3492,30.3792,30.3393,30.3592,740964.85312932,0
+FLRN.US,D,20200923,000000,30.3492,30.3792,30.3492,30.3492,614756.12879178,0
+FLRN.US,D,20200924,000000,30.3492,30.3792,30.3294,30.3294,937412.69966618,0
+FLRN.US,D,20200925,000000,30.3294,30.3492,30.3194,30.3294,315152.48563628,0
+FLRN.US,D,20200928,000000,30.3492,30.3592,30.3294,30.3294,896970.83571116,0
+FLRN.US,D,20200929,000000,30.3393,30.3492,30.3294,30.3492,325857.3893401,0
+FLRN.US,D,20200930,000000,30.3592,30.3592,30.3393,30.3393,383746.47759121,0
+FLRN.US,D,20201001,000000,30.3592,30.3592,30.3393,30.3542,260006.95607006,0
+FLRN.US,D,20201002,000000,30.3393,30.3592,30.3393,30.3492,195977.52219087,0
+FLRN.US,D,20201005,000000,30.3393,30.3692,30.3393,30.3692,629021.62898664,0
+FLRN.US,D,20201006,000000,30.3592,30.3692,30.3492,30.3492,1124352.5576618,0
+FLRN.US,D,20201007,000000,30.3393,30.3492,30.3393,30.3492,503140.5237448,0
+FLRN.US,D,20201008,000000,30.3492,30.4587,30.3393,30.3492,374188.24072236,0
+FLRN.US,D,20201009,000000,30.3492,30.3692,30.3492,30.3592,397026.10559931,0
+FLRN.US,D,20201012,000000,30.3582,30.3692,30.3492,30.3592,250763.27373176,0
+FLRN.US,D,20201013,000000,30.3492,30.389,30.3492,30.3692,979349.95384945,0
+FLRN.US,D,20201014,000000,30.3592,30.3792,30.3592,30.3692,415584.82290106,0
+FLRN.US,D,20201015,000000,30.3792,30.3792,30.3692,30.3692,237632.38077324,0
+FLRN.US,D,20201016,000000,30.3792,30.389,30.3692,30.3792,580038.55431262,0
+FLRN.US,D,20201019,000000,30.3692,30.3792,30.3692,30.3692,532361.93615522,0
+FLRN.US,D,20201020,000000,30.3692,30.3792,30.3692,30.3792,291045.34800513,0
+FLRN.US,D,20201021,000000,30.3692,30.389,30.3692,30.3792,1275726.6494089,0
+FLRN.US,D,20201022,000000,30.3792,30.389,30.3692,30.3692,423543.15302033,0
+FLRN.US,D,20201023,000000,30.3692,30.3692,30.3592,30.3692,932465.24933442,0
+FLRN.US,D,20201026,000000,30.3592,30.3792,30.3592,30.3692,226536.545081,0
+FLRN.US,D,20201027,000000,30.3692,30.3792,30.3692,30.3692,568143.77021214,0
+FLRN.US,D,20201028,000000,30.3592,30.3692,30.3492,30.3492,546739.99260382,0
+FLRN.US,D,20201029,000000,30.3492,30.389,30.3492,30.3692,2253482.7263081,0
+FLRN.US,D,20201030,000000,30.3592,30.3692,30.3592,30.3592,479093.68410671,0
+FLRN.US,D,20201102,000000,30.3692,30.3692,30.3194,30.3393,8339546.0910893,0
+FLRN.US,D,20201103,000000,30.3393,30.3592,30.3393,30.3492,593495.05643374,0
+FLRN.US,D,20201104,000000,30.3393,30.3592,30.3393,30.3393,910480.60105949,0
+FLRN.US,D,20201105,000000,30.3393,30.3692,30.3393,30.3692,1458074.8152319,0
+FLRN.US,D,20201106,000000,30.3692,30.3692,30.3592,30.3592,206130.69925805,0
+FLRN.US,D,20201109,000000,30.3592,30.389,30.3592,30.3692,384836.86629931,0
+FLRN.US,D,20201110,000000,30.3692,30.389,30.3692,30.3792,643881.06441328,0
+FLRN.US,D,20201111,000000,30.3692,30.389,30.3692,30.389,239613.16984574,0
+FLRN.US,D,20201112,000000,30.3692,30.3792,30.3393,30.3492,1935434.9320377,0
+FLRN.US,D,20201113,000000,30.3492,30.3692,30.3492,30.3692,524916.13897707,0
+FLRN.US,D,20201116,000000,30.3592,30.3792,30.3592,30.3692,594793.47321794,0
+FLRN.US,D,20201117,000000,30.3592,30.3692,30.3492,30.3692,731002.61970688,0
+FLRN.US,D,20201118,000000,30.3492,30.3692,30.3492,30.3592,705102.62174831,0
+FLRN.US,D,20201119,000000,30.3592,30.3692,30.3592,30.3592,329977.75220019,0
+FLRN.US,D,20201120,000000,30.3592,30.3792,30.3592,30.3792,466663.25283442,0
+FLRN.US,D,20201123,000000,30.3692,30.389,30.3692,30.3692,277858.17691975,0
+FLRN.US,D,20201124,000000,30.389,30.389,30.3792,30.3792,1214495.0424084,0
+FLRN.US,D,20201125,000000,30.389,30.389,30.3692,30.389,311907.44864233,0
+FLRN.US,D,20201127,000000,30.389,30.399,30.3792,30.3792,136979.95583374,0
+FLRN.US,D,20201130,000000,30.3792,30.389,30.3792,30.389,272248.45363072,0
+FLRN.US,D,20201201,000000,30.3692,30.389,30.3692,30.3792,672468.34292987,0
+FLRN.US,D,20201202,000000,30.3692,30.3792,30.3692,30.3692,313984.71450375,0
+FLRN.US,D,20201203,000000,30.3692,30.389,30.3692,30.3692,433988.77535394,0
+FLRN.US,D,20201204,000000,30.3692,30.3792,30.3692,30.3792,350732.32141641,0
+FLRN.US,D,20201207,000000,30.3792,30.3792,30.3692,30.3742,223354.82097977,0
+FLRN.US,D,20201208,000000,30.3692,30.389,30.3692,30.3692,500559.76964121,0
+FLRN.US,D,20201209,000000,30.3692,30.389,30.3692,30.3792,710011.88335111,0
+FLRN.US,D,20201210,000000,30.3692,30.3792,30.3692,30.3792,555342.50628244,0
+FLRN.US,D,20201211,000000,30.3692,30.399,30.3692,30.3692,419656.94736669,0
+FLRN.US,D,20201214,000000,30.3692,30.3792,30.3692,30.3792,226449.11299104,0
+FLRN.US,D,20201215,000000,30.389,30.409,30.3792,30.3792,956817.59880409,0
+FLRN.US,D,20201216,000000,30.3792,30.399,30.3792,30.389,324211.25412917,0
+FLRN.US,D,20201217,000000,30.3792,30.399,30.3792,30.3802,729228.85374394,0
+FLRN.US,D,20201218,000000,30.389,30.389,30.3792,30.389,385896.10104432,0
+FLRN.US,D,20201221,000000,30.3792,30.391,30.3692,30.3692,426519.86394511,0
+FLRN.US,D,20201222,000000,30.3692,30.389,30.3692,30.389,723348.79445263,0
+FLRN.US,D,20201223,000000,30.3692,30.389,30.3692,30.389,445011.24848794,0
+FLRN.US,D,20201224,000000,30.389,30.389,30.3792,30.389,135363.96961934,0
+FLRN.US,D,20201228,000000,30.3692,30.389,30.3692,30.3792,307087.62906258,0
+FLRN.US,D,20201229,000000,30.3692,30.389,30.3692,30.3792,254650.48435195,0
+FLRN.US,D,20201230,000000,30.3792,30.389,30.3792,30.389,229947.4015559,0
+FLRN.US,D,20201231,000000,30.389,30.4189,30.3792,30.3792,923463.76393496,0
+FLRN.US,D,20210104,000000,30.389,30.409,30.3792,30.399,1084818.1785025,0
+FLRN.US,D,20210105,000000,30.389,30.409,30.389,30.399,267488.93204405,0
+FLRN.US,D,20210106,000000,30.399,30.409,30.389,30.389,751133.10469478,0
+FLRN.US,D,20210107,000000,30.389,30.409,30.389,30.399,176311.33174964,0
+FLRN.US,D,20210108,000000,30.409,30.4289,30.399,30.409,550558.86549853,0
+FLRN.US,D,20210111,000000,30.409,30.409,30.399,30.409,499399.03327452,0
+FLRN.US,D,20210112,000000,30.399,30.4189,30.399,30.409,482117.6284594,0
+FLRN.US,D,20210113,000000,30.4189,30.4289,30.409,30.4189,551767.84025968,0
+FLRN.US,D,20210114,000000,30.4289,30.4438,30.412,30.4388,809179.97269444,0
+FLRN.US,D,20210115,000000,30.4189,30.4388,30.4189,30.4289,287828.45007461,0
+FLRN.US,D,20210119,000000,30.4189,30.4388,30.4189,30.4388,490212.63402964,0
+FLRN.US,D,20210120,000000,30.4388,30.4487,30.4289,30.4388,388898.94109942,0
+FLRN.US,D,20210121,000000,30.4289,30.4487,30.4189,30.4289,658056.11761853,0
+FLRN.US,D,20210122,000000,30.4289,30.4388,30.4189,30.4289,416613.90864953,0
+FLRN.US,D,20210125,000000,30.4189,30.4388,30.4189,30.4289,340848.47538496,0
+FLRN.US,D,20210126,000000,30.4388,30.4487,30.4289,30.4487,222640.28976183,0
+FLRN.US,D,20210127,000000,30.4289,30.4487,30.4289,30.4487,237492.69042262,0
+FLRN.US,D,20210128,000000,30.4289,30.4487,30.4289,30.4487,349038.95277757,0
+FLRN.US,D,20210129,000000,30.4487,30.4487,30.4388,30.4487,311352.70710605,0
+FLRN.US,D,20210201,000000,30.4388,30.4388,30.4289,30.4388,334374.48086186,0
+FLRN.US,D,20210202,000000,30.4289,30.4388,30.4289,30.4289,189764.8189711,0
+FLRN.US,D,20210203,000000,30.4289,30.4388,30.4189,30.4189,564018.38251929,0
+FLRN.US,D,20210204,000000,30.4289,30.4388,30.4289,30.4289,406901.91189835,0
+FLRN.US,D,20210205,000000,30.4189,30.4438,30.4189,30.4289,293971.81060234,0
+FLRN.US,D,20210208,000000,30.4289,30.4487,30.4289,30.4388,325091.60482805,0
+FLRN.US,D,20210209,000000,30.4388,30.4487,30.4388,30.4388,241902.48364947,0
+FLRN.US,D,20210210,000000,30.4388,30.4388,30.4289,30.4388,3092746.3727139,0
+FLRN.US,D,20210211,000000,30.4487,30.4487,30.4189,30.4388,2507936.237216,0
+FLRN.US,D,20210212,000000,30.4388,30.4388,30.4219,30.4388,1437660.9296765,0
+FLRN.US,D,20210216,000000,30.4289,30.4388,30.4289,30.4388,338244.60705069,0
+FLRN.US,D,20210217,000000,30.4289,30.4388,30.4239,30.4388,388023.6152333,0
+FLRN.US,D,20210218,000000,30.4388,30.4487,30.4289,30.4289,633273.64246494,0
+FLRN.US,D,20210219,000000,30.4289,30.4388,30.4289,30.4388,226229.02531631,0
+FLRN.US,D,20210222,000000,30.4289,30.4478,30.4289,30.4388,431415.05601621,0
+FLRN.US,D,20210223,000000,30.4289,30.4507,30.4249,30.4388,863173.81059294,0
+FLRN.US,D,20210224,000000,30.4289,30.4587,30.4289,30.4388,764290.12678362,0
+FLRN.US,D,20210225,000000,30.4487,30.4587,30.4388,30.4388,830346.57819667,0
+FLRN.US,D,20210226,000000,30.4487,30.4587,30.4388,30.4388,709929.47609391,0
+FLRN.US,D,20210301,000000,30.4487,30.4487,30.4289,30.4388,538006.83327354,0
+FLRN.US,D,20210302,000000,30.4388,30.4487,30.4289,30.4388,883804.76892335,0
+FLRN.US,D,20210303,000000,30.4289,30.4487,30.4289,30.4289,513814.27348552,0
+FLRN.US,D,20210304,000000,30.4289,30.4388,30.4289,30.4289,410626.31793725,0
+FLRN.US,D,20210305,000000,30.4388,30.4438,30.4289,30.4388,742520.54135065,0
+FLRN.US,D,20210308,000000,30.4388,30.4388,30.4189,30.4289,614602.36890944,0
+FLRN.US,D,20210309,000000,30.4289,30.4388,30.4189,30.4289,586387.93298336,0
+FLRN.US,D,20210310,000000,30.4289,30.4388,30.4189,30.4289,771669.59616938,0
+FLRN.US,D,20210311,000000,30.4189,30.4388,30.4189,30.4189,573925.34278143,0
+FLRN.US,D,20210312,000000,30.409,30.4388,30.409,30.4189,666973.18582768,0
+FLRN.US,D,20210315,000000,30.4388,30.4388,30.4289,30.4388,268330.08904743,0
+FLRN.US,D,20210316,000000,30.4388,30.4388,30.4189,30.4189,525085.97832424,0
+FLRN.US,D,20210317,000000,30.4189,30.4388,30.4189,30.4388,340860.53498357,0
+FLRN.US,D,20210318,000000,30.4289,30.4487,30.4189,30.4289,1356740.0180041,0
+FLRN.US,D,20210319,000000,30.4189,30.4388,30.4189,30.4289,610813.64501126,0
+FLRN.US,D,20210322,000000,30.4189,30.4388,30.4189,30.4289,334292.07360466,0
+FLRN.US,D,20210323,000000,30.4388,30.4388,30.4289,30.4289,394472.48559261,0
+FLRN.US,D,20210324,000000,30.4388,30.4388,30.4189,30.4388,633113.85278329,0
+FLRN.US,D,20210325,000000,30.4289,30.4388,30.4289,30.4388,589681.20837177,0
+FLRN.US,D,20210326,000000,30.4388,30.4388,30.4289,30.4388,493006.44104209,0
+FLRN.US,D,20210329,000000,30.4388,30.4388,30.4189,30.4189,361862.3259714,0
+FLRN.US,D,20210330,000000,30.4189,30.4289,30.4189,30.4289,593951.311248,0
+FLRN.US,D,20210331,000000,30.4388,30.4388,30.4189,30.4289,646382.42615932,0
+FLRN.US,D,20210401,000000,30.4388,30.4587,30.409,30.4289,735891.78197866,0
+FLRN.US,D,20210405,000000,30.409,30.4289,30.409,30.4189,359834.30347099,0
+FLRN.US,D,20210406,000000,30.399,30.4487,30.399,30.409,781106.23208553,0
+FLRN.US,D,20210407,000000,30.409,30.4189,30.409,30.4189,280907.24543621,0
+FLRN.US,D,20210408,000000,30.4189,30.4289,30.414,30.4189,283705.07231486,0
+FLRN.US,D,20210409,000000,30.409,30.4189,30.409,30.4189,217561.18881186,0
+FLRN.US,D,20210412,000000,30.4189,30.4189,30.409,30.4189,295091.34334043,0
+FLRN.US,D,20210413,000000,30.4189,30.4189,30.409,30.409,404045.79695972,0
+FLRN.US,D,20210414,000000,30.409,30.4587,30.409,30.4189,497830.28048805,0
+FLRN.US,D,20210415,000000,30.4388,30.4388,30.4189,30.4289,442186.2875124,0
+FLRN.US,D,20210416,000000,30.4189,30.4388,30.4189,30.4289,544152.20373437,0
+FLRN.US,D,20210419,000000,30.4289,30.4388,30.4189,30.4388,1144866.9398723,0
+FLRN.US,D,20210420,000000,30.4388,30.4388,30.4289,30.4289,557930.29515188,0
+FLRN.US,D,20210421,000000,30.4289,30.4388,30.4289,30.4388,245006.82532625,0
+FLRN.US,D,20210422,000000,30.4289,30.4388,30.4189,30.4289,435284.17723849,0
+FLRN.US,D,20210423,000000,30.4189,30.4289,30.4189,30.4189,722011.18397293,0
+FLRN.US,D,20210426,000000,30.4289,30.4388,30.4189,30.4189,1020432.9864641,0
+FLRN.US,D,20210427,000000,30.4189,30.4289,30.4189,30.4189,314098.27572404,0
+FLRN.US,D,20210428,000000,30.4189,30.4388,30.4189,30.4189,393778.0537057,0
+FLRN.US,D,20210429,000000,30.4189,30.4388,30.4189,30.4388,402564.47626319,0
+FLRN.US,D,20210430,000000,30.4388,30.4388,30.4189,30.4189,311212.01178887,0
+FLRN.US,D,20210503,000000,30.409,30.4289,30.409,30.409,406564.24313713,0
+FLRN.US,D,20210504,000000,30.409,30.4189,30.409,30.409,361089.5066935,0
+FLRN.US,D,20210505,000000,30.409,30.4289,30.399,30.399,422762.29401002,0
+FLRN.US,D,20210506,000000,30.4189,30.4289,30.409,30.409,283976.4132837,0
+FLRN.US,D,20210507,000000,30.399,30.4289,30.399,30.4189,421161.3822939,0
+FLRN.US,D,20210510,000000,30.409,30.4388,30.409,30.4189,865648.03824209,0
+FLRN.US,D,20210511,000000,30.4189,30.4289,30.4189,30.4289,243229.0394971,0
+FLRN.US,D,20210512,000000,30.4289,30.4388,30.4189,30.4388,452430.91653574,0
+FLRN.US,D,20210513,000000,30.4189,30.4388,30.4189,30.4339,409468.59647022,0
+FLRN.US,D,20210514,000000,30.4487,30.4487,30.4289,30.4487,223292.51305359,0
+FLRN.US,D,20210517,000000,30.4289,30.4487,30.4289,30.4487,874917.84971073,0
+FLRN.US,D,20210518,000000,30.4289,30.4487,30.4289,30.4487,152653.41416689,0
+FLRN.US,D,20210519,000000,30.4289,30.4687,30.4289,30.4388,356736.99656007,0
+FLRN.US,D,20210520,000000,30.4587,30.4587,30.4487,30.4587,427693.66487696,0
+FLRN.US,D,20210521,000000,30.4289,30.4587,30.4289,30.4487,305633.44246294,0
+FLRN.US,D,20210524,000000,30.4388,30.4587,30.4388,30.4438,350828.79820532,0
+FLRN.US,D,20210525,000000,30.4587,30.4587,30.4487,30.4487,190318.55554084,0
+FLRN.US,D,20210526,000000,30.4587,30.4587,30.4388,30.4388,396809.03282423,0
+FLRN.US,D,20210527,000000,30.4388,30.4587,30.4388,30.4388,335995.49190902,0
+FLRN.US,D,20210528,000000,30.4388,30.4587,30.4388,30.4587,384659.99218629,0
+FLRN.US,D,20210601,000000,30.4289,30.4687,30.4289,30.4289,519834.02312745,0
+FLRN.US,D,20210602,000000,30.4289,30.4487,30.4289,30.4388,338944.06377036,0
+FLRN.US,D,20210603,000000,30.4289,30.4487,30.4289,30.4487,242280.35107273,0
+FLRN.US,D,20210604,000000,30.4487,30.4587,30.4388,30.4388,237736.89729457,0
+FLRN.US,D,20210607,000000,30.4388,30.4487,30.4388,30.4388,306643.43384693,0
+FLRN.US,D,20210608,000000,30.4388,30.4487,30.4289,30.4388,461786.15016124,0
+FLRN.US,D,20210609,000000,30.4388,30.4487,30.4388,30.4487,263373.59401672,0
+FLRN.US,D,20210610,000000,30.4487,30.4487,30.4388,30.4487,262164.61925558,0
+FLRN.US,D,20210611,000000,30.4487,30.4587,30.4388,30.4487,527340.11829867,0
+FLRN.US,D,20210614,000000,30.4487,30.4587,30.4388,30.4388,196590.55178713,0
+FLRN.US,D,20210615,000000,30.4487,30.4587,30.4388,30.4487,1848704.3087325,0
+FLRN.US,D,20210616,000000,30.4487,30.4587,30.4388,30.4487,362358.77944771,0
+FLRN.US,D,20210617,000000,30.4388,30.4587,30.4388,30.4487,539460.01490663,0
+FLRN.US,D,20210618,000000,30.4587,30.4587,30.4388,30.4587,306769.05466584,0
+FLRN.US,D,20210621,000000,30.4587,30.4587,30.4487,30.4487,521058.07238686,0
+FLRN.US,D,20210622,000000,30.4587,30.4587,30.4487,30.4587,290913.69738691,0
+FLRN.US,D,20210623,000000,30.4587,30.4587,30.4487,30.4587,300517.15775058,0
+FLRN.US,D,20210624,000000,30.4587,30.4587,30.4487,30.4487,327275.3971439,0
+FLRN.US,D,20210625,000000,30.4487,30.4587,30.4487,30.4487,446477.4946862,0
+FLRN.US,D,20210628,000000,30.4587,30.4687,30.4388,30.4687,513928.83967237,0
+FLRN.US,D,20210629,000000,30.4587,30.4677,30.4487,30.4587,274837.24746672,0
+FLRN.US,D,20210630,000000,30.4687,30.4687,30.4487,30.4487,707365.8064217,0
+FLRN.US,D,20210701,000000,30.4487,30.4587,30.4487,30.4487,228215.84418812,0
+FLRN.US,D,20210702,000000,30.4587,30.4587,30.4388,30.4587,278548.58894045,0
+FLRN.US,D,20210706,000000,30.4388,30.4487,30.4289,30.4289,704901.62843806,0
+FLRN.US,D,20210707,000000,30.4289,30.4587,30.4289,30.4587,486973.62683499,0
+FLRN.US,D,20210708,000000,30.4388,30.4587,30.4388,30.4388,232690.9602408,0
+FLRN.US,D,20210709,000000,30.4587,30.4587,30.4388,30.4388,165042.64181059,0
+FLRN.US,D,20210712,000000,30.4388,30.4587,30.4388,30.4487,507160.38994976,0
+FLRN.US,D,20210713,000000,30.4388,30.4587,30.4388,30.4587,328102.48461557,0
+FLRN.US,D,20210714,000000,30.4587,30.4587,30.4487,30.4587,222327.7451644,0
+FLRN.US,D,20210715,000000,30.4388,30.4587,30.4388,30.4487,205917.64634919,0
+FLRN.US,D,20210716,000000,30.4388,30.4587,30.4388,30.4487,282095.11589978,0
+FLRN.US,D,20210719,000000,30.4388,30.4487,30.4388,30.4487,566716.71770938,0
+FLRN.US,D,20210720,000000,30.4487,30.4587,30.4388,30.4487,629047.75811697,0
+FLRN.US,D,20210721,000000,30.4487,30.4587,30.4289,30.4587,715374.38486853,0
+FLRN.US,D,20210722,000000,30.4487,30.4587,30.4388,30.4487,419399.67592957,0
+FLRN.US,D,20210723,000000,30.4487,30.4687,30.4487,30.4687,668060.55963613,0
+FLRN.US,D,20210726,000000,30.4587,30.4687,30.4388,30.4487,812060.20683029,0
+FLRN.US,D,20210727,000000,30.4487,30.4587,30.4388,30.4487,266513.1095228,0
+FLRN.US,D,20210728,000000,30.4388,30.4487,30.4388,30.4487,700373.24915817,0
+FLRN.US,D,20210729,000000,30.4487,30.4487,30.4388,30.4487,626225.81204108,0
+FLRN.US,D,20210730,000000,30.4388,30.4587,30.4388,30.4487,276000.99873306,0
+FLRN.US,D,20210802,000000,30.4587,30.4587,30.4388,30.4487,210431.95609736,0
+FLRN.US,D,20210803,000000,30.4587,30.4587,30.4388,30.4487,337311.99809114,0
+FLRN.US,D,20210804,000000,30.4587,30.4587,30.4487,30.4487,342329.79608148,0
+FLRN.US,D,20210805,000000,30.4587,30.4587,30.4388,30.4487,289126.86685881,0
+FLRN.US,D,20210806,000000,30.4388,30.4487,30.4289,30.4289,291415.17569598,0
+FLRN.US,D,20210809,000000,30.4289,30.4487,30.4289,30.4388,1796755.5777658,0
+FLRN.US,D,20210810,000000,30.4388,30.4487,30.4289,30.4289,376088.63247076,0
+FLRN.US,D,20210811,000000,30.4388,30.4487,30.4289,30.4289,183117.97020119,0
+FLRN.US,D,20210812,000000,30.4388,30.4487,30.4289,30.4487,540803.65518564,0
+FLRN.US,D,20210813,000000,30.4487,30.4587,30.4388,30.4388,201301.83497935,0
+FLRN.US,D,20210816,000000,30.4289,30.4487,30.4289,30.4487,325029.29690188,0
+FLRN.US,D,20210817,000000,30.4487,30.4587,30.4388,30.4587,289301.73103873,0
+FLRN.US,D,20210818,000000,30.4587,30.4587,30.4388,30.4587,300327.21907239,0
+FLRN.US,D,20210819,000000,30.4587,30.4587,30.4388,30.4587,350265.01197008,0
+FLRN.US,D,20210820,000000,30.4587,30.4587,30.4388,30.4388,257732.7167646,0
+FLRN.US,D,20210823,000000,30.4289,30.4487,30.4289,30.4388,333193.64516416,0
+FLRN.US,D,20210824,000000,30.4289,30.4388,30.4289,30.4388,396805.01295803,0
+FLRN.US,D,20210825,000000,30.4487,30.4587,30.4388,30.4487,407379.27101018,0
+FLRN.US,D,20210826,000000,30.4487,30.4587,30.4388,30.4388,221067.51710914,0
+FLRN.US,D,20210827,000000,30.4388,30.4587,30.4388,30.4587,162218.6858016,0
+FLRN.US,D,20210830,000000,30.4587,30.4587,30.4487,30.4487,209569.6947964,0
+FLRN.US,D,20210831,000000,30.4687,30.4687,30.4487,30.4487,337934.07238636,0
+FLRN.US,D,20210901,000000,30.4587,30.4587,30.4388,30.4487,224431.14015614,0
+FLRN.US,D,20210902,000000,30.4289,30.4487,30.4289,30.4487,204463.45974955,0
+FLRN.US,D,20210903,000000,30.4388,30.4587,30.4388,30.4587,427727.83373971,0
+FLRN.US,D,20210907,000000,30.4587,30.4587,30.4388,30.4487,188890.49807152,0
+FLRN.US,D,20210908,000000,30.4587,30.4587,30.4388,30.4388,202544.97860323,0
+FLRN.US,D,20210909,000000,30.4487,30.4487,30.4388,30.4487,185871.5785516,0
+FLRN.US,D,20210910,000000,30.4388,30.4487,30.4388,30.4487,226844.06484568,0
+FLRN.US,D,20210913,000000,30.4388,30.4487,30.4388,30.4487,474355.26681761,0
+FLRN.US,D,20210914,000000,30.4487,30.4487,30.4388,30.4487,235045.59687035,0
+FLRN.US,D,20210915,000000,30.4487,30.4487,30.4388,30.4388,162001.61302653,0
+FLRN.US,D,20210916,000000,30.4487,30.4487,30.4388,30.4388,2236800.2815575,0
+FLRN.US,D,20210917,000000,30.4388,30.4587,30.4388,30.4388,306590.17061972,0
+FLRN.US,D,20210920,000000,30.4289,30.4487,30.4289,30.4289,501066.27278304,0
+FLRN.US,D,20210921,000000,30.4388,30.4487,30.4289,30.4388,247166.49844486,0
+FLRN.US,D,20210922,000000,30.4289,30.4487,30.4289,30.4487,300466.90942301,0
+FLRN.US,D,20210923,000000,30.4388,30.4487,30.4388,30.4487,332094.2117571,0
+FLRN.US,D,20210924,000000,30.4289,30.4487,30.4289,30.4388,177400.71549119,0
+FLRN.US,D,20210927,000000,30.4388,30.4487,30.4388,30.4487,289996.16292563,0
+FLRN.US,D,20210928,000000,30.4587,30.4587,30.4438,30.4487,258668.34062381,0
+FLRN.US,D,20210929,000000,30.4487,30.4687,30.4487,30.4687,593179.49693664,0
+FLRN.US,D,20210930,000000,30.4587,30.4687,30.4587,30.4687,252233.53979622,0
+FLRN.US,D,20211001,000000,30.4787,30.4985,30.4587,30.4687,505556.46333398,0
+FLRN.US,D,20211004,000000,30.4687,30.4757,30.4587,30.4587,392612.29250626,0
+FLRN.US,D,20211005,000000,30.4687,30.4687,30.4587,30.4687,483737.63453999,0
+FLRN.US,D,20211006,000000,30.4587,30.4687,30.4587,30.4687,216395.42761243,0
+FLRN.US,D,20211007,000000,30.4587,30.4687,30.4587,30.4687,241024.14288368,0
+FLRN.US,D,20211008,000000,30.4687,30.4687,30.4487,30.4487,187797.09446378,0
+FLRN.US,D,20211011,000000,30.4587,30.4587,30.4487,30.4587,127510.15602141,0
+FLRN.US,D,20211012,000000,30.4487,30.4587,30.4388,30.4388,342030.31604921,0
+FLRN.US,D,20211013,000000,30.4388,30.4587,30.4388,30.4487,199229.59395069,0
+FLRN.US,D,20211014,000000,30.4587,30.4687,30.4487,30.4687,174726.49949834,0
+FLRN.US,D,20211015,000000,30.4487,30.4687,30.4487,30.4687,238077.58095544,0
+FLRN.US,D,20211018,000000,30.4587,30.4687,30.4587,30.4587,151201.23750035,0
+FLRN.US,D,20211019,000000,30.4587,30.4687,30.4487,30.4487,374199.29535443,0
+FLRN.US,D,20211020,000000,30.4587,30.4687,30.4587,30.4687,552553.72410275,0
+FLRN.US,D,20211021,000000,30.4687,30.4687,30.4487,30.4587,564135.96360579,0
+FLRN.US,D,20211022,000000,30.4587,30.4587,30.4487,30.4587,279786.70773158,0
+FLRN.US,D,20211025,000000,30.4587,30.4687,30.4487,30.4487,373687.76737985,0
+FLRN.US,D,20211026,000000,30.4487,30.4587,30.4388,30.4587,607149.53696544,0
+FLRN.US,D,20211027,000000,30.4487,30.4587,30.4487,30.4487,789573.07527973,0
+FLRN.US,D,20211028,000000,30.4487,30.4587,30.4408,30.4487,254125.89181221,0
+FLRN.US,D,20211029,000000,30.4487,30.4587,30.4487,30.4587,203637.37724442,0
+FLRN.US,D,20211101,000000,30.4487,30.4487,30.4388,30.4487,235498.83678496,0
+FLRN.US,D,20211102,000000,30.4388,30.4487,30.4289,30.4388,581503.79554433,0
+FLRN.US,D,20211103,000000,30.4388,30.4587,30.4289,30.4587,252841.54455972,0
+FLRN.US,D,20211104,000000,30.4587,30.4637,30.4487,30.4487,422097.0061531,0
+FLRN.US,D,20211105,000000,30.4587,30.4587,30.4388,30.4587,364185.80863786,0
+FLRN.US,D,20211108,000000,30.4587,30.4587,30.4388,30.4388,330484.25534202,0
+FLRN.US,D,20211109,000000,30.4487,30.4587,30.4388,30.4388,182906.92722543,0
+FLRN.US,D,20211110,000000,30.4587,30.4587,30.4487,30.4487,214611.61198398,0
+FLRN.US,D,20211111,000000,30.4388,30.4587,30.4388,30.4587,207347.71375161,0
+FLRN.US,D,20211112,000000,30.4587,30.4587,30.4388,30.4487,248842.78265233,0
+FLRN.US,D,20211115,000000,30.4388,30.4587,30.4388,30.4587,356582.23171118,0
+FLRN.US,D,20211116,000000,30.4487,30.4587,30.4388,30.4587,1591160.5256795,0
+FLRN.US,D,20211117,000000,30.4388,30.4885,30.4388,30.4587,2461816.3122465,0
+FLRN.US,D,20211118,000000,30.4687,30.4687,30.4189,30.4388,1449688.3693618,0
+FLRN.US,D,20211119,000000,30.4487,30.4487,30.4289,30.4388,1260806.9159892,0
+FLRN.US,D,20211122,000000,30.4388,30.4388,30.409,30.409,323360.04746027,0
+FLRN.US,D,20211123,000000,30.409,30.4189,30.409,30.4189,918219.84847059,0
+FLRN.US,D,20211124,000000,30.4289,30.4289,30.4189,30.4289,767635.6604327,0
+FLRN.US,D,20211126,000000,30.4289,30.4289,30.409,30.4289,180654.79718411,0
+FLRN.US,D,20211129,000000,30.4289,30.4289,30.4189,30.4289,1317535.2678736,0
+FLRN.US,D,20211130,000000,30.4289,30.4289,30.4189,30.4189,344716.59164068,0
+FLRN.US,D,20211201,000000,30.4289,30.4289,30.389,30.399,816597.63080914,0
+FLRN.US,D,20211202,000000,30.4189,30.4189,30.399,30.409,630140.15675817,0
+FLRN.US,D,20211203,000000,30.409,30.409,30.389,30.389,618595.10101752,0
+FLRN.US,D,20211206,000000,30.409,30.4189,30.389,30.399,851400.62744515,0
+FLRN.US,D,20211207,000000,30.409,30.409,30.399,30.399,321493.82457462,0
+FLRN.US,D,20211208,000000,30.399,30.399,30.389,30.399,371991.38384135,0
+FLRN.US,D,20211209,000000,30.399,30.409,30.389,30.399,379194.98408064,0
+FLRN.US,D,20211210,000000,30.409,30.4189,30.399,30.409,396299.51478276,0
+FLRN.US,D,20211213,000000,30.399,30.409,30.399,30.409,177395.69065843,0
+FLRN.US,D,20211214,000000,30.399,30.409,30.399,30.409,345116.56832807,0
+FLRN.US,D,20211215,000000,30.389,30.399,30.389,30.389,219596.24607813,0
+FLRN.US,D,20211216,000000,30.399,30.399,30.389,30.389,430559.82948111,0
+FLRN.US,D,20211217,000000,30.399,30.399,30.3792,30.399,306037.43901654,0
+FLRN.US,D,20211220,000000,30.389,30.399,30.389,30.389,467731.53227839,0
+FLRN.US,D,20211221,000000,30.389,30.409,30.389,30.389,532327.76729248,0
+FLRN.US,D,20211222,000000,30.399,30.409,30.389,30.409,351120.23850518,0
+FLRN.US,D,20211223,000000,30.409,30.4189,30.399,30.4189,555237.98976111,0
+FLRN.US,D,20211227,000000,30.4189,30.4289,30.409,30.4289,908743.01389239,0
+FLRN.US,D,20211228,000000,30.409,30.4487,30.409,30.4487,1849333.4177936,0
+FLRN.US,D,20211229,000000,30.4289,30.4487,30.4289,30.4388,890200.37605545,0
+FLRN.US,D,20211230,000000,30.4289,30.4388,30.4189,30.4189,893102.71945543,0
+FLRN.US,D,20211231,000000,30.4388,30.4388,30.409,30.4189,595704.97787992,0
+FLRN.US,D,20220103,000000,30.389,30.4289,30.389,30.4289,2274728.7241678,0
+FLRN.US,D,20220104,000000,30.409,30.4487,30.409,30.4289,713072.00649964,0
+FLRN.US,D,20220105,000000,30.4289,30.4289,30.399,30.4289,1736603.3048413,0
+FLRN.US,D,20220106,000000,30.4289,30.4388,30.4189,30.4189,436384.61561209,0
+FLRN.US,D,20220107,000000,30.409,30.4289,30.409,30.414,586189.95457276,0
+FLRN.US,D,20220110,000000,30.4289,30.4289,30.409,30.4189,971571.51274285,0
+FLRN.US,D,20220111,000000,30.409,30.4289,30.409,30.4189,267082.92555735,0
+FLRN.US,D,20220112,000000,30.4289,30.4289,30.4189,30.4189,355583.29495925,0
+FLRN.US,D,20220113,000000,30.409,30.4289,30.409,30.4189,566202.17483514,0
+FLRN.US,D,20220114,000000,30.4289,30.4487,30.4189,30.4289,1190329.6167173,0
+FLRN.US,D,20220118,000000,30.4487,30.4487,30.4189,30.4289,935087.20706661,0
+FLRN.US,D,20220119,000000,30.4388,30.4388,30.4189,30.4189,545444.59071927,0
+FLRN.US,D,20220120,000000,30.4289,30.4289,30.409,30.4189,837887.84719717,0
+FLRN.US,D,20220121,000000,30.409,30.4289,30.399,30.409,680125.18308377,0
+FLRN.US,D,20220124,000000,30.409,30.4189,30.409,30.4189,962800.16468362,0
+FLRN.US,D,20220125,000000,30.4189,30.4189,30.399,30.4189,699411.49616863,0
+FLRN.US,D,20220126,000000,30.409,30.4388,30.409,30.4388,1102190.0303072,0
+FLRN.US,D,20220127,000000,30.4388,30.4388,30.4189,30.4189,491870.82883918,0
+FLRN.US,D,20220128,000000,30.4289,30.4388,30.4189,30.4189,1012449.5321811,0
+FLRN.US,D,20220131,000000,30.409,30.4289,30.409,30.4289,771349.01183953,0
+FLRN.US,D,20220201,000000,30.4289,30.4289,30.4189,30.4189,940625.57773049,0
+FLRN.US,D,20220202,000000,30.409,30.4587,30.409,30.4388,958162.24404965,0
+FLRN.US,D,20220203,000000,30.4388,30.4487,30.4189,30.4289,1243976.7411555,0
+FLRN.US,D,20220204,000000,30.4487,30.4687,30.4388,30.4388,1653212.1853859,0
+FLRN.US,D,20220207,000000,30.4587,30.4587,30.4388,30.4487,637002.06837004,0
+FLRN.US,D,20220208,000000,30.4487,30.4487,30.4388,30.4438,929654.35789061,0
+FLRN.US,D,20220209,000000,30.4487,30.4487,30.4289,30.4487,1197977.4121722,0
+FLRN.US,D,20220210,000000,30.4487,30.4487,30.4189,30.4388,996772.05398176,0
+FLRN.US,D,20220211,000000,30.4487,30.4487,30.4289,30.4388,341812.2383076,0
+FLRN.US,D,20220214,000000,30.4289,30.4438,30.409,30.4388,1059166.4072821,0
+FLRN.US,D,20220215,000000,30.4388,30.4388,30.4289,30.4289,571318.4595475,0
+FLRN.US,D,20220216,000000,30.4388,30.4388,30.4289,30.4289,651491.67610583,0
+FLRN.US,D,20220217,000000,30.4388,30.4487,30.4289,30.4388,1852892.0043516,0
+FLRN.US,D,20220218,000000,30.4487,30.4487,30.4388,30.4388,307441.37728861,0
+FLRN.US,D,20220222,000000,30.4487,30.4487,30.4189,30.4289,934004.85809093,0
+FLRN.US,D,20220223,000000,30.4388,30.4388,30.4189,30.4189,1241911.5348927,0
+FLRN.US,D,20220224,000000,30.4289,30.4289,30.389,30.399,1213131.3027984,0
+FLRN.US,D,20220225,000000,30.4189,30.4189,30.394,30.399,476633.52598928,0
+FLRN.US,D,20220228,000000,30.409,30.409,30.394,30.399,709888.27246532,0
+FLRN.US,D,20220301,000000,30.389,30.409,30.389,30.409,1631518.9774108,0
+FLRN.US,D,20220302,000000,30.409,30.409,30.389,30.389,346894.35415722,0
+FLRN.US,D,20220303,000000,30.409,30.409,30.389,30.399,927229.37360246,0
+FLRN.US,D,20220304,000000,30.399,30.399,30.3792,30.389,649430.48970923,0
+FLRN.US,D,20220307,000000,30.389,30.389,30.3393,30.3492,746937.36934335,0
+FLRN.US,D,20220308,000000,30.3393,30.3492,30.2797,30.2797,1200390.3368617,0
+FLRN.US,D,20220309,000000,30.2797,30.3194,30.2797,30.3194,1543888.9090423,0
+FLRN.US,D,20220310,000000,30.3393,30.3393,30.3095,30.3294,3670539.831751,0
+FLRN.US,D,20220311,000000,30.3393,30.3393,30.2199,30.2299,1305522.9026866,0
+FLRN.US,D,20220314,000000,30.2199,30.2697,30.21,30.2199,560625.61544231,0
+FLRN.US,D,20220315,000000,30.21,30.2199,30.19,30.19,716519.0417704,0
+FLRN.US,D,20220316,000000,30.21,30.2497,30.197,30.2497,764589.60681589,0
+FLRN.US,D,20220317,000000,30.2497,30.2895,30.2497,30.2895,524660.87747306,0
+FLRN.US,D,20220318,000000,30.2597,30.2995,30.2597,30.2797,640574.7244597,0
+FLRN.US,D,20220321,000000,30.2995,30.2995,30.2597,30.2597,581268.63337135,0
+FLRN.US,D,20220322,000000,30.2697,30.2895,30.2497,30.2895,1108960.4899629,0
+FLRN.US,D,20220323,000000,30.3095,30.3095,30.2895,30.2895,657756.63758627,0
+FLRN.US,D,20220324,000000,30.2797,30.2995,30.2797,30.2995,433161.68788226,0
+FLRN.US,D,20220325,000000,30.2995,30.3095,30.2647,30.2797,570098.4301543,0
+FLRN.US,D,20220328,000000,30.2995,30.2995,30.2797,30.2995,557857.93756019,0
+FLRN.US,D,20220329,000000,30.3194,30.3194,30.2995,30.3194,1088957.6357271,0
+FLRN.US,D,20220330,000000,30.3095,30.3194,30.2895,30.2995,1215176.4097302,0
+FLRN.US,D,20220331,000000,30.3194,30.3294,30.3095,30.3194,1299251.9114069,0
+FLRN.US,D,20220401,000000,30.3194,30.3492,30.2995,30.3294,1524018.7103911,0
+FLRN.US,D,20220404,000000,30.3492,30.3542,30.3194,30.3393,988606.70075292,0
+FLRN.US,D,20220405,000000,30.3692,30.3792,30.3095,30.3095,1656714.493817,0
+FLRN.US,D,20220406,000000,30.3692,30.3692,30.3095,30.3393,1931845.1915167,0
+FLRN.US,D,20220407,000000,30.3393,30.3492,30.3294,30.3393,2833553.4395503,0
+FLRN.US,D,20220408,000000,30.3492,30.3492,30.3095,30.3294,2184570.1599564,0
+FLRN.US,D,20220411,000000,30.3393,30.3393,30.3194,30.3194,1195327.3153766,0
+FLRN.US,D,20220412,000000,30.3393,30.3393,30.3294,30.3393,1053762.7021361,0
+FLRN.US,D,20220413,000000,30.3393,30.3393,30.2995,30.3294,1490261.883935,0
+FLRN.US,D,20220414,000000,30.3393,30.3393,30.3194,30.3393,963227.27546789,0
+FLRN.US,D,20220418,000000,30.3492,30.3492,30.3194,30.3194,936470.04104112,0
+FLRN.US,D,20220419,000000,30.3294,30.3294,30.2995,30.3095,1077868.8348006,0
+FLRN.US,D,20220420,000000,30.2995,30.3294,30.2995,30.3095,1405082.928985,0
+FLRN.US,D,20220421,000000,30.3294,30.3492,30.3095,30.3294,1111244.7789339,0
+FLRN.US,D,20220422,000000,30.3095,30.3393,30.3095,30.3393,1923630.5949268,0
+FLRN.US,D,20220425,000000,30.3294,30.3393,30.3194,30.3294,813896.28071941,0
+FLRN.US,D,20220426,000000,30.3393,30.3393,30.2995,30.2995,1053435.0830404,0
+FLRN.US,D,20220427,000000,30.3194,30.3194,30.2846,30.3045,847970.67660577,0
+FLRN.US,D,20220428,000000,30.3194,30.3194,30.3095,30.3194,826216.16567107,0
+FLRN.US,D,20220429,000000,30.3095,30.3194,30.2995,30.2995,676535.44256274,0
+FLRN.US,D,20220502,000000,30.2995,30.3492,30.2995,30.3393,1126499.1662152,0
+FLRN.US,D,20220503,000000,30.3393,30.3492,30.3194,30.3344,693840.9665751,0
+FLRN.US,D,20220504,000000,30.3393,30.3692,30.3294,30.3592,746800.69389238,0
+FLRN.US,D,20220505,000000,30.3592,30.3592,30.2895,30.3095,1529700.7912719,0
+FLRN.US,D,20220506,000000,30.3294,30.3393,30.2995,30.2995,1385301.1673904,0
+FLRN.US,D,20220509,000000,30.3194,30.3294,30.2797,30.2797,1578425.5895422,0
+FLRN.US,D,20220510,000000,30.3095,30.3294,30.2697,30.2697,2988043.9325729,0
+FLRN.US,D,20220511,000000,30.3194,30.3194,30.2797,30.2895,1332976.5789335,0
+FLRN.US,D,20220512,000000,30.2995,30.3095,30.2797,30.2846,1226135.5699714,0
+FLRN.US,D,20220513,000000,30.2995,30.2995,30.2398,30.2398,1252047.6275285,0
+FLRN.US,D,20220516,000000,30.2747,30.2895,30.2597,30.2797,824280.60009338,0
+FLRN.US,D,20220517,000000,30.2597,30.2995,30.2597,30.2697,1123267.1937864,0
+FLRN.US,D,20220518,000000,30.2895,30.2995,30.2597,30.2797,1089423.9402068,0
+FLRN.US,D,20220519,000000,30.3095,30.3095,30.2398,30.2497,868339.33866631,0
+FLRN.US,D,20220520,000000,30.2299,30.2797,30.2299,30.2697,489660.90739301,0
+FLRN.US,D,20220523,000000,30.2895,30.2895,30.2697,30.2797,575062.96491743,0
+FLRN.US,D,20220524,000000,30.2995,30.2995,30.2497,30.2497,1700185.3269575,0
+FLRN.US,D,20220525,000000,30.2797,30.2895,30.2597,30.2797,934839.985295,0
+FLRN.US,D,20220526,000000,30.2797,30.2895,30.2597,30.2895,1348872.1348744,0
+FLRN.US,D,20220527,000000,30.2797,30.3095,30.2697,30.2995,1302320.0742879,0
+FLRN.US,D,20220531,000000,30.2797,30.298,30.2597,30.2797,1285610.4954404,0
+FLRN.US,D,20220601,000000,30.2199,30.2497,30.2199,30.2398,1011631.4894084,0
+FLRN.US,D,20220602,000000,30.2597,30.2597,30.2,30.21,1059631.7067953,0
+FLRN.US,D,20220603,000000,30.2299,30.2398,30.2,30.21,740266.40137622,0
+FLRN.US,D,20220606,000000,30.2398,30.2398,30.21,30.2199,607554.53848559,0
+FLRN.US,D,20220607,000000,30.2398,30.2398,30.21,30.2299,503924.39765477,0
+FLRN.US,D,20220608,000000,30.2299,30.2398,30.1801,30.19,839521.92280949,0
+FLRN.US,D,20220609,000000,30.21,30.21,30.19,30.2,927885.61676042,0
+FLRN.US,D,20220610,000000,30.21,30.2199,30.1502,30.1702,728265.0908213,0
+FLRN.US,D,20220613,000000,30.19,30.19,30.001,30.011,790893.60132806,0
+FLRN.US,D,20220614,000000,30.0209,30.1304,30.0209,30.1105,1126711.2141575,0
+FLRN.US,D,20220615,000000,30.0905,30.1005,29.9413,29.9811,1791439.3047098,0
+FLRN.US,D,20220616,000000,29.9512,30.0209,29.8228,29.9612,1803914.9594768,0
+FLRN.US,D,20220617,000000,29.9712,30.1105,29.8522,30.0507,1895882.4634805,0
+FLRN.US,D,20220621,000000,30.1005,30.1005,30.0011,30.0607,1095843.6665361,0
+FLRN.US,D,20220622,000000,30.0209,30.0607,30.011,30.0607,889187.3697718,0
+FLRN.US,D,20220623,000000,30.0309,30.0783,30.0309,30.0607,863296.41651219,0
+FLRN.US,D,20220624,000000,30.1005,30.1602,30.0607,30.1204,988515.24879676,0
+FLRN.US,D,20220627,000000,30.1403,30.1403,30.0955,30.1005,739743.81876957,0
+FLRN.US,D,20220628,000000,30.1105,30.1204,30.0408,30.0905,478982.13281953,0
+FLRN.US,D,20220629,000000,30.0607,30.1304,30.0507,30.0507,337395.41031489,0
+FLRN.US,D,20220630,000000,30.0905,30.0905,29.9214,29.9612,1598873.6439603,0
+FLRN.US,D,20220701,000000,29.9712,29.9811,29.9214,29.9562,1061574.3071388,0
+FLRN.US,D,20220705,000000,29.9512,30.001,29.9413,29.9811,568823.12760078,0
+FLRN.US,D,20220706,000000,29.9811,30.0159,29.9597,29.9811,905789.41719829,0
+FLRN.US,D,20220707,000000,30.001,30.011,29.9712,29.9712,711276.13127258,0
+FLRN.US,D,20220708,000000,29.9712,30.0164,29.9512,29.991,595046.72478885,0
+FLRN.US,D,20220711,000000,29.991,30.0309,29.9612,30.001,685779.12490106,0
+FLRN.US,D,20220712,000000,30.011,30.0209,29.9512,29.9612,923733.09497069,0
+FLRN.US,D,20220713,000000,29.9712,30.0905,29.9413,30.0607,3340833.4205197,0
+FLRN.US,D,20220714,000000,30.011,30.1005,30.011,30.0806,1558484.038266,0
+FLRN.US,D,20220715,000000,30.0507,30.1005,30.0507,30.0806,709706.37351954,0
+FLRN.US,D,20220718,000000,30.0905,30.1403,30.0806,30.1304,1521936.419697,0
+FLRN.US,D,20220719,000000,30.1105,30.1602,30.1105,30.1602,702139.98035525,0
+FLRN.US,D,20220720,000000,30.1304,30.1801,30.1304,30.1602,1071285.2989235,0
+FLRN.US,D,20220721,000000,30.1702,30.1801,30.1304,30.1502,836737.160496,0
+FLRN.US,D,20220722,000000,30.1602,30.1602,30.1105,30.1304,588246.1161366,0
+FLRN.US,D,20220725,000000,30.1403,30.1403,30.0707,30.0707,1336726.1091361,0
+FLRN.US,D,20220726,000000,30.0905,30.0905,30.0309,30.0408,856357.12247588,0
+FLRN.US,D,20220727,000000,30.011,30.1105,30.011,30.1105,484622.00510509,0
+FLRN.US,D,20220728,000000,30.1204,30.1602,30.1005,30.1602,836166.3394949,0
+FLRN.US,D,20220729,000000,30.1502,30.1696,30.1105,30.1602,890931.99170475,0
+FLRN.US,D,20220801,000000,30.1502,30.1801,30.1403,30.1502,457533.11280563,0
+FLRN.US,D,20220802,000000,30.1403,30.1901,30.1403,30.1801,553081.733382,0
+FLRN.US,D,20220803,000000,30.1602,30.1801,30.1502,30.1502,377079.298713,0
+FLRN.US,D,20220804,000000,30.1403,30.1901,30.1403,30.1901,239573.13397485,0
+FLRN.US,D,20220805,000000,30.1901,30.2001,30.1702,30.2001,339094.5471414,0
+FLRN.US,D,20220808,000000,30.1801,30.2101,30.1502,30.2051,698535.48925485,0
+FLRN.US,D,20220809,000000,30.1801,30.2101,30.1702,30.1901,539593.6963326,0
+FLRN.US,D,20220810,000000,30.1901,30.23,30.1901,30.22,500655.11346758,0
+FLRN.US,D,20220811,000000,30.1901,30.2699,30.1901,30.22,647667.49587038,0
+FLRN.US,D,20220812,000000,30.24,30.2599,30.2101,30.2599,448164.30301395,0
+FLRN.US,D,20220815,000000,30.22,30.2699,30.22,30.24,598883.68905555,0
+FLRN.US,D,20220816,000000,30.2499,30.2499,30.2001,30.24,477247.63215743,0
+FLRN.US,D,20220817,000000,30.24,30.3048,30.22,30.2898,618868.00926743,0
+FLRN.US,D,20220818,000000,30.3098,30.3098,30.2799,30.2898,473627.88753285,0
+FLRN.US,D,20220819,000000,30.2499,30.3017,30.2499,30.2898,235564.23420638,0
+FLRN.US,D,20220822,000000,30.2898,30.2898,30.2499,30.2499,643719.77770958,0
+FLRN.US,D,20220823,000000,30.2699,30.2898,30.2599,30.2699,445748.13099938,0
+FLRN.US,D,20220824,000000,30.2499,30.2799,30.2499,30.2599,525161.85776153,0
+FLRN.US,D,20220825,000000,30.2799,30.2799,30.2499,30.2699,711382.62388943,0
+FLRN.US,D,20220826,000000,30.2599,30.2799,30.2499,30.2699,439646.01786668,0
+FLRN.US,D,20220829,000000,30.2699,30.3197,30.2699,30.3197,435258.99570323,0
+FLRN.US,D,20220830,000000,30.3197,30.3197,30.2898,30.3197,353810.228253,0
+FLRN.US,D,20220831,000000,30.3197,30.3496,30.2898,30.3197,837732.67351005,0
+FLRN.US,D,20220901,000000,30.2001,30.2898,30.2001,30.2898,626522.73106702,0
+FLRN.US,D,20220902,000000,30.2699,30.2898,30.2699,30.2699,580512.15614108,0
+FLRN.US,D,20220906,000000,30.2499,30.3098,30.2499,30.2599,649544.0661648,0
+FLRN.US,D,20220907,000000,30.2499,30.3098,30.2499,30.3098,533048.26728855,0
+FLRN.US,D,20220908,000000,30.3397,30.3397,30.2799,30.3098,760324.9010979,0
+FLRN.US,D,20220909,000000,30.3397,30.3397,30.3098,30.3197,418816.18789628,0
+FLRN.US,D,20220912,000000,30.3098,30.3496,30.3098,30.3297,496719.43103288,0
+FLRN.US,D,20220913,000000,30.3297,30.3414,30.2699,30.2799,798088.997691,0
+FLRN.US,D,20220914,000000,30.2699,30.2998,30.2699,30.2799,470734.29838298,0
+FLRN.US,D,20220915,000000,30.2699,30.3297,30.2699,30.3098,419634.61727108,0
+FLRN.US,D,20220916,000000,30.3197,30.3197,30.2799,30.3098,493555.03804575,0
+FLRN.US,D,20220919,000000,30.3197,30.3397,30.2998,30.3397,582862.1316621,0
+FLRN.US,D,20220920,000000,30.3297,30.3397,30.2998,30.3197,459250.20972923,0
+FLRN.US,D,20220921,000000,30.2898,30.3297,29.9708,30.3098,1485784.3096385,0
+FLRN.US,D,20220922,000000,30.3297,30.3496,30.3098,30.3397,1200511.5236619,0
+FLRN.US,D,20220923,000000,30.3297,30.3496,30.2998,30.3496,1199708.1389447,0
+FLRN.US,D,20220926,000000,30.3496,30.3496,30.2898,30.3297,1082237.4462544,0
+FLRN.US,D,20220927,000000,30.3397,30.3397,30.2799,30.2998,848932.91962328,0
+FLRN.US,D,20220928,000000,30.2998,30.2998,30.1801,30.24,1468852.0489701,0
+FLRN.US,D,20220929,000000,30.24,30.2599,30.2001,30.24,1225725.3668642,0
+FLRN.US,D,20220930,000000,30.2001,30.2599,30.2001,30.2101,1327376.1005733,0
+FLRN.US,D,20221003,000000,30.1702,30.1702,30.1104,30.1403,606163.2973917,0
+FLRN.US,D,20221004,000000,30.1203,30.23,30.1203,30.1901,829015.79888213,0
+FLRN.US,D,20221005,000000,30.1901,30.22,30.1602,30.1801,1649457.1458952,0
+FLRN.US,D,20221006,000000,30.1702,30.215,30.1602,30.2001,992639.48925728,0
+FLRN.US,D,20221007,000000,30.2001,30.23,30.1602,30.1602,1228593.8815847,0
+FLRN.US,D,20221010,000000,30.1702,30.2101,30.1502,30.1801,443204.58088358,0
+FLRN.US,D,20221011,000000,30.1801,30.2001,30.1403,30.1502,1389387.170372,0
+FLRN.US,D,20221012,000000,30.1702,30.1851,30.1203,30.1303,865580.33477393,0
+FLRN.US,D,20221013,000000,30.0904,30.1403,30.0804,30.1303,707317.55739915,0
+FLRN.US,D,20221014,000000,30.1303,30.1303,30.0804,30.1004,877101.53358315,0
+FLRN.US,D,20221017,000000,30.1403,30.1866,29.921,30.1602,503649.00033495,0
+FLRN.US,D,20221018,000000,30.1901,30.1901,30.1303,30.1801,1160059.4482398,0
+FLRN.US,D,20221019,000000,30.1602,30.1801,30.1303,30.1702,794711.97354278,0
+FLRN.US,D,20221020,000000,30.1801,30.2699,30.1602,30.24,1141863.436331,0
+FLRN.US,D,20221021,000000,30.24,30.2799,30.2001,30.2499,861993.68839613,0
+FLRN.US,D,20221024,000000,30.2499,30.2599,30.2001,30.2001,832355.71287488,0
+FLRN.US,D,20221025,000000,30.2101,30.2549,30.1702,30.1901,1073494.4942199,0
+FLRN.US,D,20221026,000000,30.2499,30.2499,30.1801,30.2001,810304.25670533,0
+FLRN.US,D,20221027,000000,30.23,30.2499,30.1801,30.2001,1021376.7912754,0
+FLRN.US,D,20221028,000000,30.2101,30.24,30.2011,30.23,980989.90936965,0
+FLRN.US,D,20221031,000000,30.23,30.2699,30.2001,30.23,786259.88488905,0
+FLRN.US,D,20221101,000000,30.24,30.2815,30.21,30.25,1616779,0
+FLRN.US,D,20221102,000000,30.26,30.29,30.215,30.22,615279,0
+FLRN.US,D,20221103,000000,30.24,30.2505,30.215,30.22,834558,0
+FLRN.US,D,20221104,000000,30.24,30.27,30.23,30.25,1067817,0
+FLRN.US,D,20221107,000000,30.26,30.29,30.24,30.26,1560379,0
+FLRN.US,D,20221108,000000,30.27,30.3,30.26,30.28,1432401,0
+FLRN.US,D,20221109,000000,30.28,30.33,30.28,30.29,741772,0
+FLRN.US,D,20221110,000000,30.32,30.34,30.282,30.33,1175041,0
+FLRN.US,D,20221111,000000,30.34,30.34,30.2801,30.31,794294,0
+FLRN.US,D,20221114,000000,30.3,30.3307,30.29,30.3,767964,0
+FLRN.US,D,20221115,000000,30.32,30.345,30.295,30.3,1912365,0
+FLRN.US,D,20221116,000000,30.3,30.3415,30.3,30.34,1065899,0
+FLRN.US,D,20221117,000000,30.35,30.35,30.32,30.33,817342,0
+FLRN.US,D,20221118,000000,30.35,30.35,30.32,30.33,472769,0
+FLRN.US,D,20221121,000000,30.34,30.365,30.32,30.35,822118,0
+FLRN.US,D,20221122,000000,30.37,30.37,30.32,30.35,860366,0
+FLRN.US,D,20221123,000000,30.37,30.38,30.33,30.36,1462434,0
+FLRN.US,D,20221125,000000,30.37,30.37,30.35,30.35,194197,0
+FLRN.US,D,20221128,000000,30.36,30.37,30.35,30.35,640573,0
+FLRN.US,D,20221129,000000,30.35,30.38,30.34,30.38,421535,0
+FLRN.US,D,20221130,000000,30.38,30.4,30.36,30.4,607509,0
+FLRN.US,D,20221201,000000,30.3,30.31,30.27,30.28,702713,0
+FLRN.US,D,20221202,000000,30.27,30.3,30.27,30.28,745449,0
+FLRN.US,D,20221205,000000,30.31,30.325,30.27,30.31,740006,0
+FLRN.US,D,20221206,000000,30.29,30.3,30.28,30.3,698003,0
+FLRN.US,D,20221207,000000,30.3,30.3353,30.3,30.31,707720,0
+FLRN.US,D,20221208,000000,30.35,30.35,30.31,30.31,503364,0
+FLRN.US,D,20221209,000000,30.3,30.35,30.3,30.34,658952,0
+FLRN.US,D,20221212,000000,30.34,30.35,30.31,30.33,1024183,0
+FLRN.US,D,20221213,000000,30.32,30.3563,30.31,30.34,734960,0
+FLRN.US,D,20221214,000000,30.35,30.36,30.31,30.36,1056356,0
+FLRN.US,D,20221215,000000,30.36,30.38,30.33,30.33,521990,0
+FLRN.US,D,20221216,000000,30.34,30.38,30.3275,30.37,661015,0
+FLRN.US,D,20221219,000000,30.26,30.3099,30.26,30.28,1332683,0
+FLRN.US,D,20221220,000000,30.33,30.33,30.29,30.29,1071238,0
+FLRN.US,D,20221221,000000,30.32,30.33,30.2945,30.3,1037327,0
+FLRN.US,D,20221222,000000,30.3,30.3397,30.29,30.32,825954,0
+FLRN.US,D,20221223,000000,30.33,30.345,30.315,30.32,540388,0
+FLRN.US,D,20221227,000000,30.33,30.38,30.31,30.37,933989,0
+FLRN.US,D,20221228,000000,30.39,30.3916,30.35,30.36,838638,0
+FLRN.US,D,20221229,000000,30.37,30.43,30.33,30.41,873279,0
+FLRN.US,D,20221230,000000,30.41,30.41,30.39,30.39,776305,0
+FLRN.US,D,20230103,000000,30.39,30.41,30.37,30.4,748069,0
+FLRN.US,D,20230104,000000,30.42,30.43,30.385,30.42,661671,0
+FLRN.US,D,20230105,000000,30.41,30.445,30.4,30.44,761080,0
+FLRN.US,D,20230106,000000,30.45,30.49,30.4283,30.48,1196766,0
+FLRN.US,D,20230109,000000,30.48,30.49,30.42,30.48,1034917,0
+FLRN.US,D,20230110,000000,30.46,30.49,30.45,30.47,963372,0
+FLRN.US,D,20230111,000000,30.46,30.4901,30.46,30.47,1456012,0
+FLRN.US,D,20230112,000000,30.47,30.485,30.44,30.44,919748,0
+FLRN.US,D,20230113,000000,30.46,30.51,30.44,30.49,1213113,0
+FLRN.US,D,20230117,000000,30.47,30.51,30.46,30.48,1256831,0
+FLRN.US,D,20230118,000000,30.48,30.515,30.47,30.48,1098031,0
+FLRN.US,D,20230119,000000,30.49,30.5393,30.48,30.51,1164743,0
+FLRN.US,D,20230120,000000,30.53,30.58,30.505,30.53,1658505,0
+FLRN.US,D,20230123,000000,30.52,30.57,30.5146,30.56,943046,0
+FLRN.US,D,20230124,000000,30.55,30.5801,30.54,30.57,1125537,0
+FLRN.US,D,20230125,000000,30.56,30.59,30.54,30.59,927368,0
+FLRN.US,D,20230126,000000,30.58,30.6,30.57,30.6,606136,0
+FLRN.US,D,20230127,000000,30.61,30.625,30.6,30.61,419980,0
+FLRN.US,D,20230130,000000,30.6,30.63,30.6,30.62,852765,0
+FLRN.US,D,20230131,000000,30.6,30.65,30.6,30.62,1054116,0
+FLRN.US,D,20230201,000000,30.47,30.5,30.45,30.49,2772420,0
+FLRN.US,D,20230202,000000,30.49,30.53,30.47,30.48,1337922,0
+FLRN.US,D,20230203,000000,30.48,30.53,30.48,30.49,684637,0
+FLRN.US,D,20230206,000000,30.5,30.56,30.49,30.52,1195962,0
+FLRN.US,D,20230207,000000,30.54,30.56,30.5188,30.55,666581,0
+FLRN.US,D,20230208,000000,30.55,30.555,30.51,30.52,2749665,0
+FLRN.US,D,20230209,000000,30.54,30.57,30.52,30.54,1250709,0
+FLRN.US,D,20230210,000000,30.55,30.58,30.54,30.55,799728,0
+FLRN.US,D,20230213,000000,30.56,30.58,30.54,30.54,543908,0
+FLRN.US,D,20230214,000000,30.54,30.58,30.54,30.55,564075,0
+FLRN.US,D,20230215,000000,30.56,30.58,30.55,30.58,980302,0
+FLRN.US,D,20230216,000000,30.58,30.6,30.565,30.59,913505,0
+FLRN.US,D,20230217,000000,30.6,30.62,30.58,30.62,538544,0
+FLRN.US,D,20230221,000000,30.63,30.6515,30.6,30.61,1157535,0
+FLRN.US,D,20230222,000000,30.61,30.63,30.595,30.6,1296854,0
+FLRN.US,D,20230223,000000,30.6,30.6292,30.5919,30.62,1788581,0
+FLRN.US,D,20230224,000000,30.61,30.6317,30.61,30.62,1516984,0
+FLRN.US,D,20230227,000000,30.64,30.686,30.62,30.66,4247027,0
+FLRN.US,D,20230228,000000,30.64,30.7,30.636,30.68,1448464,0
+FLRN.US,D,20230301,000000,30.55,30.59,30.5401,30.58,1421250,0
+FLRN.US,D,20230302,000000,30.58,30.61,30.565,30.59,1141444,0
+FLRN.US,D,20230303,000000,30.59,30.6,30.58,30.58,1142759,0
+FLRN.US,D,20230306,000000,30.6,30.61,30.58,30.61,1056481,0
+FLRN.US,D,20230307,000000,30.62,30.63,30.6,30.62,1074143,0
+FLRN.US,D,20230308,000000,30.62,30.63,30.6,30.61,814144,0
+FLRN.US,D,20230309,000000,30.62,30.64,30.59,30.62,826984,0
+FLRN.US,D,20230310,000000,30.61,30.63,30.5,30.6,1297862,0
+FLRN.US,D,20230313,000000,30.5,30.58,29.92,30.13,4460969,0
+FLRN.US,D,20230314,000000,30.17,30.435,30.12,30.29,4597485,0
+FLRN.US,D,20230315,000000,30.17,30.25,29.675,29.96,4456239,0
+FLRN.US,D,20230316,000000,30,30.225,29.7,30.16,3523715,0
+FLRN.US,D,20230317,000000,30.12,30.335,29.96,30.27,2627668,0
+FLRN.US,D,20230320,000000,30.27,30.32,30.19,30.19,1053836,0
+FLRN.US,D,20230321,000000,30.21,30.42,30.21,30.37,2551398,0
+FLRN.US,D,20230322,000000,30.36,30.4,30.19,30.19,1737541,0
+FLRN.US,D,20230323,000000,30.25,30.42,30.16,30.26,5095511,0
+FLRN.US,D,20230324,000000,30.25,30.35,30.18,30.3,1841378,0
+FLRN.US,D,20230327,000000,30.44,30.44,30.285,30.3,1850181,0
+FLRN.US,D,20230328,000000,30.3,30.38,30.27,30.33,1554824,0
+FLRN.US,D,20230329,000000,30.39,30.44,30.33,30.43,1584643,0
+FLRN.US,D,20230330,000000,30.48,30.5,30.405,30.42,1204095,0
+FLRN.US,D,20230331,000000,30.43,30.47,30.4,30.43,1491895,0
+FLRN.US,D,20230403,000000,30.33,30.38,30.29,30.37,2281330,0
+FLRN.US,D,20230404,000000,30.37,30.4064,30.285,30.34,3158548,0
+FLRN.US,D,20230405,000000,30.35,30.37,30.3,30.34,2189844,0
+FLRN.US,D,20230406,000000,30.34,30.3901,30.31,30.33,863952,0
+FLRN.US,D,20230410,000000,30.35,30.37,30.29,30.36,1914837,0
+FLRN.US,D,20230411,000000,30.39,30.47,30.29,30.42,1565308,0
+FLRN.US,D,20230412,000000,30.45,30.47,30.39,30.41,1056535,0
+FLRN.US,D,20230413,000000,30.43,30.48,30.42,30.43,1552100,0
+FLRN.US,D,20230414,000000,30.46,30.49,30.435,30.46,2628864,0
+FLRN.US,D,20230417,000000,30.47,30.52,30.41,30.51,1761916,0
+FLRN.US,D,20230418,000000,30.51,30.54,30.47,30.51,748706,0
+FLRN.US,D,20230419,000000,30.5,30.51,30.45,30.47,1476899,0
+FLRN.US,D,20230420,000000,30.5,30.52,30.48,30.48,572626,0
+FLRN.US,D,20230421,000000,30.5,30.54,30.5,30.51,614217,0
+FLRN.US,D,20230424,000000,30.52,30.5513,30.48,30.5,812079,0
+FLRN.US,D,20230425,000000,30.52,30.5405,30.3708,30.38,1662993,0
+FLRN.US,D,20230426,000000,30.43,30.48,30.385,30.39,1316144,0
+FLRN.US,D,20230427,000000,30.44,30.575,30.41,30.57,793083,0
+FLRN.US,D,20230428,000000,30.57,30.6,30.545,30.57,634352,0
+FLRN.US,D,20230501,000000,30.45,30.49,30.405,30.47,1034305,0
+FLRN.US,D,20230502,000000,30.43,30.47,30.37,30.39,1275753,0
+FLRN.US,D,20230503,000000,30.46,30.5499,30.4234,30.49,998848,0
+FLRN.US,D,20230504,000000,30.5,30.5,30.34,30.39,1427223,0
+FLRN.US,D,20230505,000000,30.45,30.51,30.4177,30.49,496497,0
+FLRN.US,D,20230508,000000,30.49,30.51,30.4512,30.46,589727,0
+FLRN.US,D,20230509,000000,30.48,30.495,30.44,30.49,842058,0
+FLRN.US,D,20230510,000000,30.52,30.5783,30.465,30.49,473079,0
+FLRN.US,D,20230511,000000,30.5,30.5275,30.47,30.48,570908,0
+FLRN.US,D,20230512,000000,30.5,30.54,30.47,30.51,906621,0
+FLRN.US,D,20230515,000000,30.56,30.56,30.5,30.5,365301,0
+FLRN.US,D,20230516,000000,30.54,30.56,30.51,30.53,644298,0
+FLRN.US,D,20230517,000000,30.53,30.57,30.53,30.57,818018,0
+FLRN.US,D,20230518,000000,30.57,30.6,30.5122,30.53,1155268,0
+FLRN.US,D,20230519,000000,30.54,30.5899,30.53,30.55,320700,0
+FLRN.US,D,20230522,000000,30.59,30.6,30.51,30.58,344287,0
+FLRN.US,D,20230523,000000,30.59,30.5904,30.565,30.58,386888,0
+FLRN.US,D,20230524,000000,30.58,30.62,30.565,30.6,1166569,0
+FLRN.US,D,20230525,000000,30.61,30.64,30.58,30.58,1223641,0
+FLRN.US,D,20230526,000000,30.65,30.65,30.59,30.61,812992,0
+FLRN.US,D,20230530,000000,30.64,30.64,30.61,30.62,400252,0
+FLRN.US,D,20230531,000000,30.6,30.67,30.57,30.67,554451,0
+FLRN.US,D,20230601,000000,30.5,30.53,30.49,30.51,501225,0
+FLRN.US,D,20230602,000000,30.55,30.55,30.51,30.51,1662028,0
+FLRN.US,D,20230605,000000,30.55,30.6,30.53,30.58,3217817,0
+FLRN.US,D,20230606,000000,30.59,30.59,30.56,30.57,634992,0
+FLRN.US,D,20230607,000000,30.59,30.59,30.56,30.58,1044440,0
+FLRN.US,D,20230608,000000,30.56,30.62,30.53,30.58,1803901,0
+FLRN.US,D,20230609,000000,30.59,30.6,30.55,30.59,1235747,0
+FLRN.US,D,20230612,000000,30.6,30.62,30.6,30.6,711050,0
+FLRN.US,D,20230613,000000,30.61,30.61,30.59,30.59,881816,0
+FLRN.US,D,20230614,000000,30.59,30.63,30.5601,30.61,605859,0
+FLRN.US,D,20230615,000000,30.62,30.64,30.6098,30.61,859929,0
+FLRN.US,D,20230616,000000,30.63,30.65,30.605,30.62,1042116,0
+FLRN.US,D,20230620,000000,30.63,30.6584,30.62,30.64,730489,0
+FLRN.US,D,20230621,000000,30.64,30.65,30.61,30.62,595754,0
+FLRN.US,D,20230622,000000,30.64,30.66,30.62,30.65,781728,0
+FLRN.US,D,20230623,000000,30.64,30.65,30.63,30.64,564221,0
+FLRN.US,D,20230626,000000,30.65,30.69,30.6201,30.69,690915,0
+FLRN.US,D,20230627,000000,30.69,30.7,30.65,30.65,971254,0
+FLRN.US,D,20230628,000000,30.67,30.675,30.65,30.66,948713,0
+FLRN.US,D,20230629,000000,30.68,30.69,30.66,30.68,456108,0
+FLRN.US,D,20230630,000000,30.67,30.7,30.66,30.69,1445282,0
+FLRN.US,D,20230703,000000,30.54,30.55,30.5,30.52,817276,0
+FLRN.US,D,20230705,000000,30.56,30.57,30.51,30.51,2059936,0
+FLRN.US,D,20230706,000000,30.555,30.565,30.53,30.56,1038524,0
+FLRN.US,D,20230707,000000,30.55,30.5799,30.53,30.54,1063030,0
+FLRN.US,D,20230710,000000,30.56,30.58,30.55,30.58,527729,0
+FLRN.US,D,20230711,000000,30.58,30.59,30.56,30.58,1358523,0
+FLRN.US,D,20230712,000000,30.58,30.6,30.57,30.57,806022,0
+FLRN.US,D,20230713,000000,30.59,30.625,30.58,30.61,1534304,0
+FLRN.US,D,20230714,000000,30.61,30.63,30.59,30.59,913975,0
+FLRN.US,D,20230717,000000,30.62,30.63,30.6,30.62,383137,0
+FLRN.US,D,20230718,000000,30.63,30.64,30.61,30.63,647737,0
+FLRN.US,D,20230719,000000,30.62,30.635,30.62,30.63,643545,0
+FLRN.US,D,20230720,000000,30.62,30.64,30.62,30.64,658387,0
+FLRN.US,D,20230721,000000,30.66,30.66,30.63,30.65,837819,0
+FLRN.US,D,20230724,000000,30.67,30.67,30.65,30.65,390222,0
+FLRN.US,D,20230725,000000,30.63,30.67,30.63,30.67,399121,0
+FLRN.US,D,20230726,000000,30.68,30.69,30.66,30.66,1345353,0
+FLRN.US,D,20230727,000000,30.68,30.7,30.66,30.66,2458699,0
+FLRN.US,D,20230728,000000,30.67,30.69,30.65,30.69,453791,0
+FLRN.US,D,20230731,000000,30.7,30.71,30.7,30.71,337281,0
+FLRN.US,D,20230801,000000,30.58,30.58,30.56,30.56,648078,0
+FLRN.US,D,20230802,000000,30.58,30.6,30.55,30.56,562336,0
+FLRN.US,D,20230803,000000,30.58,30.59,30.56,30.58,250653,0
+FLRN.US,D,20230804,000000,30.6,30.6,30.57,30.58,471865,0
+FLRN.US,D,20230807,000000,30.61,30.61,30.58,30.59,288191,0
+FLRN.US,D,20230808,000000,30.58,30.5918,30.57,30.59,483634,0
+FLRN.US,D,20230809,000000,30.59,30.6,30.58,30.59,304688,0
+FLRN.US,D,20230810,000000,30.59,30.62,30.59,30.61,323758,0
+FLRN.US,D,20230811,000000,30.62,30.62,30.6,30.6,427919,0
+FLRN.US,D,20230814,000000,30.6,30.63,30.6,30.62,452474,0
+FLRN.US,D,20230815,000000,30.63,30.64,30.62,30.63,260196,0
+FLRN.US,D,20230816,000000,30.64,30.64,30.62,30.62,785437,0
+FLRN.US,D,20230817,000000,30.6,30.65,30.6,30.65,990611,0
+FLRN.US,D,20230818,000000,30.66,30.67,30.65,30.67,399454,0
+FLRN.US,D,20230821,000000,30.66,30.67,30.65,30.65,464883,0
+FLRN.US,D,20230822,000000,30.67,30.675,30.65,30.65,984543,0
+FLRN.US,D,20230823,000000,30.66,30.68,30.65,30.67,1150284,0
+FLRN.US,D,20230824,000000,30.68,30.69,30.68,30.68,365099,0
+FLRN.US,D,20230825,000000,30.69,30.7,30.6794,30.68,491933,0
+FLRN.US,D,20230828,000000,30.7,30.71,30.69,30.7,373765,0
+FLRN.US,D,20230829,000000,30.72,30.72,30.7,30.71,746173,0
+FLRN.US,D,20230830,000000,30.72,30.73,30.7,30.7,802892,0
+FLRN.US,D,20230831,000000,30.73,30.73,30.71,30.72,456857,0
+FLRN.US,D,20230901,000000,30.59,30.6,30.58,30.58,605120,0
+FLRN.US,D,20230905,000000,30.6,30.605,30.59,30.6,426565,0
+FLRN.US,D,20230906,000000,30.61,30.61,30.58,30.6,578639,0
+FLRN.US,D,20230907,000000,30.61,30.625,30.6,30.62,458411,0
+FLRN.US,D,20230908,000000,30.64,30.64,30.62,30.64,383077,0
+FLRN.US,D,20230911,000000,30.65,30.65,30.63,30.64,794555,0
+FLRN.US,D,20230912,000000,30.65,30.6599,30.64,30.64,330303,0
+FLRN.US,D,20230913,000000,30.66,30.66,30.64,30.64,426242,0
+FLRN.US,D,20230914,000000,30.65,30.67,30.63,30.64,620393,0
+FLRN.US,D,20230915,000000,30.64,30.67,30.64,30.66,444758,0
+FLRN.US,D,20230918,000000,30.68,30.68,30.67,30.67,500131,0
+FLRN.US,D,20230919,000000,30.69,30.69,30.67,30.68,349656,0
+FLRN.US,D,20230920,000000,30.69,30.69,30.67,30.67,321484,0
+FLRN.US,D,20230921,000000,30.69,30.69,30.67,30.68,435004,0
+FLRN.US,D,20230922,000000,30.7,30.7,30.68,30.69,480852,0
+FLRN.US,D,20230925,000000,30.7,30.72,30.68,30.68,647730,0
+FLRN.US,D,20230926,000000,30.71,30.7195,30.685,30.69,903237,0
+FLRN.US,D,20230927,000000,30.71,30.71,30.68,30.71,508699,0
+FLRN.US,D,20230928,000000,30.72,30.73,30.71,30.73,1027041,0
+FLRN.US,D,20230929,000000,30.72,30.73,30.71,30.72,531483,0
+FLRN.US,D,20231002,000000,30.6,30.6,30.57,30.58,618767,0
+FLRN.US,D,20231003,000000,30.59,30.6,30.57,30.6,597892,0
+FLRN.US,D,20231004,000000,30.6,30.6,30.56,30.57,624298,0
+FLRN.US,D,20231005,000000,30.59,30.6,30.57,30.6,470619,0
+FLRN.US,D,20231006,000000,30.61,30.63,30.58,30.61,968472,0
+FLRN.US,D,20231009,000000,30.6,30.61,30.59,30.6,687706,0
+FLRN.US,D,20231010,000000,30.59,30.63,30.59,30.6,760068,0
+FLRN.US,D,20231011,000000,30.6,30.63,30.59,30.59,556945,0
+FLRN.US,D,20231012,000000,30.61,30.62,30.6,30.6,463892,0
+FLRN.US,D,20231013,000000,30.62,30.63,30.61,30.63,1141061,0
+FLRN.US,D,20231016,000000,30.65,30.65,30.63,30.64,619677,0
+FLRN.US,D,20231017,000000,30.61,30.64,30.61,30.64,375974,0
+FLRN.US,D,20231018,000000,30.64,30.65,30.63,30.63,851370,0
+FLRN.US,D,20231019,000000,30.66,30.66,30.64,30.66,311332,0
+FLRN.US,D,20231020,000000,30.68,30.68,30.65,30.65,340978,0
+FLRN.US,D,20231023,000000,30.67,30.68,30.66,30.67,550766,0
+FLRN.US,D,20231024,000000,30.67,30.68,30.66,30.68,396326,0
+FLRN.US,D,20231025,000000,30.67,30.69,30.66,30.69,1130252,0
+FLRN.US,D,20231026,000000,30.69,30.71,30.675,30.7,1009644,0
+FLRN.US,D,20231027,000000,30.71,30.71,30.7,30.71,596506,0
+FLRN.US,D,20231030,000000,30.72,30.72,30.68,30.68,746023,0
+FLRN.US,D,20231031,000000,30.7,30.7,30.69,30.69,562913,0
+FLRN.US,D,20231101,000000,30.55,30.57,30.55,30.57,1794578,0
+FLRN.US,D,20231102,000000,30.56,30.58,30.56,30.57,1267771,0
+FLRN.US,D,20231103,000000,30.59,30.6,30.58,30.58,692337,0
+FLRN.US,D,20231106,000000,30.58,30.6,30.58,30.58,1469272,0
+FLRN.US,D,20231107,000000,30.61,30.61,30.58,30.58,940413,0
+FLRN.US,D,20231108,000000,30.58,30.6,30.58,30.6,678618,0
+FLRN.US,D,20231109,000000,30.6,30.61,30.59,30.59,638867,0
+FLRN.US,D,20231110,000000,30.6,30.62,30.6,30.6,573848,0
+FLRN.US,D,20231113,000000,30.62,30.62,30.6,30.6,521757,0
+FLRN.US,D,20231114,000000,30.62,30.63,30.6,30.6,1659537,0
+FLRN.US,D,20231115,000000,30.6,30.63,30.6,30.6,601856,0
+FLRN.US,D,20231116,000000,30.62,30.66,30.62,30.66,515831,0
+FLRN.US,D,20231117,000000,30.65,30.65,30.63,30.63,721857,0
+FLRN.US,D,20231120,000000,30.64,30.66,30.64,30.65,1037115,0
+FLRN.US,D,20231121,000000,30.66,30.68,30.64,30.64,1004904,0
+FLRN.US,D,20231122,000000,30.65,30.6686,30.63,30.66,1042878,0
+FLRN.US,D,20231124,000000,30.67,30.69,30.66,30.66,318346,0
+FLRN.US,D,20231127,000000,30.67,30.68,30.67,30.68,306365,0
+FLRN.US,D,20231128,000000,30.69,30.7,30.67,30.68,1151415,0
+FLRN.US,D,20231129,000000,30.7,30.71,30.68,30.69,555114,0
+FLRN.US,D,20231130,000000,30.72,30.72,30.7,30.71,767043,0
+FLRN.US,D,20231201,000000,30.58,30.59,30.57,30.59,551557,0
+FLRN.US,D,20231204,000000,30.57,30.595,30.57,30.57,1113163,0
+FLRN.US,D,20231205,000000,30.58,30.59,30.57,30.58,411001,0
+FLRN.US,D,20231206,000000,30.58,30.59,30.58,30.59,512657,0
+FLRN.US,D,20231207,000000,30.61,30.62,30.59,30.6,798701,0
+FLRN.US,D,20231208,000000,30.62,30.63,30.57,30.61,884741,0
+FLRN.US,D,20231211,000000,30.62,30.625,30.6,30.6,1630855,0
+FLRN.US,D,20231212,000000,30.6,30.64,30.6,30.63,562865,0
+FLRN.US,D,20231213,000000,30.63,30.64,30.61,30.62,1131085,0
+FLRN.US,D,20231214,000000,30.64,30.65,30.62,30.64,1209156,0
+FLRN.US,D,20231215,000000,30.64,30.66,30.64,30.66,585918,0
+FLRN.US,D,20231218,000000,30.52,30.66,30.48,30.5,783509,0
+FLRN.US,D,20231219,000000,30.53,30.53,30.47,30.51,1726806,0
+FLRN.US,D,20231220,000000,30.53,30.53,30.48,30.49,1587260,0
+FLRN.US,D,20231221,000000,30.49,30.53,30.49,30.52,1032084,0
+FLRN.US,D,20231222,000000,30.55,30.55,30.54,30.55,906309,0
+FLRN.US,D,20231226,000000,30.58,30.58,30.54,30.55,799855,0
+FLRN.US,D,20231227,000000,30.57,30.57,30.53,30.54,697833,0
+FLRN.US,D,20231228,000000,30.57,30.57,30.54,30.55,739177,0
+FLRN.US,D,20231229,000000,30.55,30.5997,30.55,30.59,1262488,0
+FLRN.US,D,20240102,000000,30.58,30.6,30.58,30.6,819174,0
+FLRN.US,D,20240103,000000,30.6,30.61,30.59,30.59,442367,0
+FLRN.US,D,20240104,000000,30.62,30.62,30.59,30.6,1420918,0
+FLRN.US,D,20240105,000000,30.62,30.63,30.61,30.62,532755,0
+FLRN.US,D,20240108,000000,30.65,30.65,30.62,30.62,538695,0
+FLRN.US,D,20240109,000000,30.63,30.64,30.62,30.63,347054,0
+FLRN.US,D,20240110,000000,30.64,30.65,30.64,30.65,263088,0
+FLRN.US,D,20240111,000000,30.68,30.68,30.66,30.67,788329,0
+FLRN.US,D,20240112,000000,30.68,30.68,30.67,30.68,797675,0
+FLRN.US,D,20240116,000000,30.7,30.7,30.65,30.68,620195,0
+FLRN.US,D,20240117,000000,30.69,30.7,30.67,30.68,1320625,0
+FLRN.US,D,20240118,000000,30.7,30.72,30.7,30.72,591014,0
+FLRN.US,D,20240119,000000,30.73,30.73,30.71,30.72,382841,0
+FLRN.US,D,20240122,000000,30.73,30.73,30.72,30.73,893844,0
+FLRN.US,D,20240123,000000,30.74,30.74,30.71,30.73,441649,0
+FLRN.US,D,20240124,000000,30.73,30.74,30.73,30.74,281623,0
+FLRN.US,D,20240125,000000,30.75,30.75,30.74,30.74,699716,0
+FLRN.US,D,20240126,000000,30.75,30.77,30.73,30.76,1090622,0
+FLRN.US,D,20240129,000000,30.76,30.77,30.75,30.77,591964,0
+FLRN.US,D,20240130,000000,30.78,30.78,30.76,30.77,392741,0
+FLRN.US,D,20240131,000000,30.78,30.78,30.75,30.75,684151,0
+FLRN.US,D,20240201,000000,30.62,30.64,30.61,30.64,1585174,0
+FLRN.US,D,20240202,000000,30.64,30.65,30.63,30.63,807858,0
+FLRN.US,D,20240205,000000,30.64,30.66,30.64,30.65,770208,0
+FLRN.US,D,20240206,000000,30.67,30.68,30.64,30.68,796627,0
+FLRN.US,D,20240207,000000,30.69,30.69,30.66,30.66,383713,0
+FLRN.US,D,20240208,000000,30.68,30.68,30.66,30.67,879819,0
+FLRN.US,D,20240209,000000,30.68,30.69,30.68,30.69,658990,0
+FLRN.US,D,20240212,000000,30.71,30.71,30.685,30.69,816366,0
+FLRN.US,D,20240213,000000,30.7,30.71,30.69,30.7,741008,0
+FLRN.US,D,20240214,000000,30.71,30.72,30.7,30.71,328632,0
+FLRN.US,D,20240215,000000,30.71,30.74,30.71,30.72,487979,0
+FLRN.US,D,20240216,000000,30.74,30.74,30.73,30.74,437255,0
+FLRN.US,D,20240220,000000,30.76,30.76,30.74,30.75,479791,0
+FLRN.US,D,20240221,000000,30.75,30.77,30.75,30.77,564236,0
+FLRN.US,D,20240222,000000,30.78,30.78,30.77,30.78,337598,0
+FLRN.US,D,20240223,000000,30.78,30.79,30.78,30.79,400290,0
+FLRN.US,D,20240226,000000,30.78,30.8,30.78,30.8,349779,0
+FLRN.US,D,20240227,000000,30.81,30.81,30.8,30.8,447404,0
+FLRN.US,D,20240228,000000,30.82,30.82,30.8,30.81,342849,0
+FLRN.US,D,20240229,000000,30.82,30.825,30.81,30.81,547865,0
+FLRN.US,D,20240301,000000,30.69,30.7,30.67,30.67,1488927,0
+FLRN.US,D,20240304,000000,30.68,30.69,30.68,30.69,498799,0
+FLRN.US,D,20240305,000000,30.71,30.71,30.69,30.7,604459,0
+FLRN.US,D,20240306,000000,30.72,30.72,30.7,30.7,630208,0
+FLRN.US,D,20240307,000000,30.73,30.73,30.71,30.71,293415,0
+FLRN.US,D,20240308,000000,30.72,30.73,30.72,30.72,404501,0
+FLRN.US,D,20240311,000000,30.73,30.74,30.73,30.74,298181,0
+FLRN.US,D,20240312,000000,30.73,30.74,30.73,30.74,342952,0
+FLRN.US,D,20240313,000000,30.75,30.75,30.74,30.74,388653,0
+FLRN.US,D,20240314,000000,30.75,30.76,30.75,30.75,379661,0
+FLRN.US,D,20240315,000000,30.75,30.77,30.75,30.76,231283,0
+FLRN.US,D,20240318,000000,30.78,30.78,30.77,30.78,421146,0
+FLRN.US,D,20240319,000000,30.79,30.79,30.77,30.77,407867,0
+FLRN.US,D,20240320,000000,30.79,30.79,30.77,30.77,346982,0
+FLRN.US,D,20240321,000000,30.77,30.8,30.77,30.79,546756,0
+FLRN.US,D,20240322,000000,30.81,30.81,30.79,30.79,488398,0
+FLRN.US,D,20240325,000000,30.8,30.81,30.8,30.81,461354,0
+FLRN.US,D,20240326,000000,30.8,30.82,30.8,30.8,436394,0
+FLRN.US,D,20240327,000000,30.82,30.83,30.82,30.82,508919,0
+FLRN.US,D,20240328,000000,30.83,30.86,30.82,30.83,1757442,0
+FLRN.US,D,20240401,000000,30.7,30.7,30.69,30.7,486979,0
+FLRN.US,D,20240402,000000,30.7,30.71,30.68,30.69,572233,0
+FLRN.US,D,20240403,000000,30.71,30.71,30.69,30.69,1023535,0
+FLRN.US,D,20240404,000000,30.71,30.72,30.7,30.72,1064523,0
+FLRN.US,D,20240405,000000,30.74,30.74,30.72,30.73,381152,0
+FLRN.US,D,20240408,000000,30.72,30.74,30.72,30.74,303926,0
+FLRN.US,D,20240409,000000,30.75,30.75,30.73,30.74,290771,0
+FLRN.US,D,20240410,000000,30.74,30.75,30.73,30.75,428319,0
+FLRN.US,D,20240411,000000,30.77,30.77,30.75,30.76,581447,0
+FLRN.US,D,20240412,000000,30.77,30.77,30.76,30.77,444692,0
+FLRN.US,D,20240415,000000,30.78,30.78,30.76,30.77,438610,0
+FLRN.US,D,20240416,000000,30.75,30.77,30.75,30.77,843052,0
+FLRN.US,D,20240417,000000,30.79,30.79,30.76,30.77,413315,0
+FLRN.US,D,20240418,000000,30.79,30.8,30.78,30.8,587693,0
+FLRN.US,D,20240419,000000,30.8,30.81,30.795,30.81,1034974,0
+FLRN.US,D,20240422,000000,30.81,30.81,30.79,30.81,502190,0
+FLRN.US,D,20240423,000000,30.82,30.82,30.8,30.81,417352,0
+FLRN.US,D,20240424,000000,30.81,30.82,30.8,30.81,591072,0
+FLRN.US,D,20240425,000000,30.82,30.83,30.8,30.82,632121,0
+FLRN.US,D,20240426,000000,30.83,30.84,30.82,30.83,270919,0
+FLRN.US,D,20240429,000000,30.85,30.85,30.83,30.83,343193,0
+FLRN.US,D,20240430,000000,30.84,30.85,30.83,30.85,342035,0
+FLRN.US,D,20240501,000000,30.72,30.72,30.7,30.7,942192,0
+FLRN.US,D,20240502,000000,30.72,30.73,30.71,30.73,577426,0
+FLRN.US,D,20240503,000000,30.74,30.745,30.72,30.73,523124,0
+FLRN.US,D,20240506,000000,30.75,30.75,30.73,30.75,446383,0
+FLRN.US,D,20240507,000000,30.75,30.75,30.74,30.75,644503,0
+FLRN.US,D,20240508,000000,30.75,30.76,30.73,30.75,493661,0
+FLRN.US,D,20240509,000000,30.76,30.77,30.75,30.76,680960,0
+FLRN.US,D,20240510,000000,30.77,30.77,30.76,30.76,370419,0
+FLRN.US,D,20240513,000000,30.77,30.77,30.76,30.77,323181,0
+FLRN.US,D,20240514,000000,30.78,30.78,30.77,30.78,217764,0
+FLRN.US,D,20240515,000000,30.78,30.79,30.77,30.79,367413,0
+FLRN.US,D,20240516,000000,30.79,30.8,30.78,30.79,262373,0
+FLRN.US,D,20240517,000000,30.8,30.8,30.79,30.8,301495,0
+FLRN.US,D,20240520,000000,30.8,30.81,30.79,30.79,413373,0
+FLRN.US,D,20240521,000000,30.81,30.82,30.8,30.82,1512764,0
+FLRN.US,D,20240522,000000,30.82,30.82,30.81,30.81,960289,0
+FLRN.US,D,20240523,000000,30.83,30.83,30.82,30.83,703472,0
+FLRN.US,D,20240524,000000,30.84,30.85,30.83,30.84,700178,0
+FLRN.US,D,20240528,000000,30.85,30.86,30.84,30.85,433453,0
+FLRN.US,D,20240529,000000,30.86,30.86,30.84,30.85,439115,0
+FLRN.US,D,20240530,000000,30.87,30.87,30.85,30.86,355866,0
+FLRN.US,D,20240531,000000,30.87,30.88,30.86,30.88,503769,0
+FLRN.US,D,20240603,000000,30.73,30.74,30.72,30.73,529393,0
+FLRN.US,D,20240604,000000,30.73,30.73,30.72,30.73,361120,0
+FLRN.US,D,20240605,000000,30.73,30.75,30.73,30.75,906235,0
+FLRN.US,D,20240606,000000,30.76,30.76,30.74,30.75,400884,0
+FLRN.US,D,20240607,000000,30.75,30.76,30.75,30.76,505834,0
+FLRN.US,D,20240610,000000,30.77,30.77,30.75,30.76,542670,0
+FLRN.US,D,20240611,000000,30.76,30.77,30.76,30.76,376368,0
+FLRN.US,D,20240612,000000,30.76,30.79,30.75,30.75,743688,0
+FLRN.US,D,20240613,000000,30.76,30.77,30.76,30.76,207457,0
+FLRN.US,D,20240614,000000,30.78,30.78,30.76,30.77,1527937,0
+FLRN.US,D,20240617,000000,30.78,30.78,30.77,30.78,635001,0
+FLRN.US,D,20240618,000000,30.79,30.79,30.78,30.79,539376,0
+FLRN.US,D,20240620,000000,30.8,30.8,30.79,30.8,606258,0
+FLRN.US,D,20240621,000000,30.8,30.81,30.8,30.81,314860,0
+FLRN.US,D,20240624,000000,30.81,30.8174,30.8,30.81,468210,0
+FLRN.US,D,20240625,000000,30.83,30.83,30.81,30.82,500790,0
+FLRN.US,D,20240626,000000,30.83,30.83,30.81,30.81,487790,0
+FLRN.US,D,20240627,000000,30.82,30.83,30.81,30.83,803196,0
+FLRN.US,D,20240628,000000,30.84,30.85,30.83,30.85,1809226,0
+FLRN.US,D,20240701,000000,30.71,30.71,30.7,30.7,800108,0
+FLRN.US,D,20240702,000000,30.7,30.71,30.69,30.71,573308,0
+FLRN.US,D,20240703,000000,30.73,30.73,30.7,30.72,565697,0
+FLRN.US,D,20240705,000000,30.75,30.75,30.73,30.75,562554,0
+FLRN.US,D,20240708,000000,30.75,30.755,30.74,30.75,464086,0
+FLRN.US,D,20240709,000000,30.75,30.76,30.74,30.75,483921,0
+FLRN.US,D,20240710,000000,30.77,30.77,30.75,30.76,449751,0
+FLRN.US,D,20240711,000000,30.77,30.77,30.75,30.76,661467,0
+FLRN.US,D,20240712,000000,30.78,30.78,30.76,30.78,668175,0
+FLRN.US,D,20240715,000000,30.79,30.79,30.76,30.77,698236,0
+FLRN.US,D,20240716,000000,30.78,30.78,30.75,30.75,890845,0
+FLRN.US,D,20240717,000000,30.77,30.78,30.76,30.78,751121,0
+FLRN.US,D,20240718,000000,30.78,30.79,30.77,30.79,377924,0
+FLRN.US,D,20240719,000000,30.78,30.8,30.78,30.8,322977,0
+FLRN.US,D,20240722,000000,30.8,30.81,30.8,30.8,266311,0
+FLRN.US,D,20240723,000000,30.8,30.82,30.8,30.8,479426,0
+FLRN.US,D,20240724,000000,30.8,30.81,30.8,30.8,266089,0
+FLRN.US,D,20240725,000000,30.81,30.82,30.8,30.82,1216309,0
+FLRN.US,D,20240726,000000,30.82,30.83,30.82,30.83,433678,0
+FLRN.US,D,20240729,000000,30.84,30.84,30.83,30.84,544979,0
+FLRN.US,D,20240730,000000,30.85,30.85,30.84,30.84,908819,0
+FLRN.US,D,20240731,000000,30.85,30.85,30.84,30.84,493452,0
+FLRN.US,D,20240801,000000,30.7,30.7,30.68,30.69,737542,0
+FLRN.US,D,20240802,000000,30.7,30.7,30.64,30.65,1266473,0
+FLRN.US,D,20240805,000000,30.6,30.6,30.32,30.55,3076053,0
+FLRN.US,D,20240806,000000,30.59,30.685,30.5701,30.67,1100271,0
+FLRN.US,D,20240807,000000,30.69,30.7,30.67,30.68,2143686,0
+FLRN.US,D,20240808,000000,30.7,30.7,30.68,30.69,876286,0
+FLRN.US,D,20240809,000000,30.7,30.71,30.69,30.71,364265,0
+FLRN.US,D,20240812,000000,30.72,30.72,30.7,30.7,432016,0
+FLRN.US,D,20240813,000000,30.71,30.72,30.69,30.7,943087,0
+FLRN.US,D,20240814,000000,30.72,30.7299,30.69,30.71,2203332,0
+FLRN.US,D,20240815,000000,30.71,30.74,30.71,30.74,398045,0
+FLRN.US,D,20240816,000000,30.74,30.76,30.74,30.75,514929,0
+FLRN.US,D,20240819,000000,30.77,30.78,30.76,30.78,561366,0
+FLRN.US,D,20240820,000000,30.79,30.79,30.75,30.76,1438124,0
+FLRN.US,D,20240821,000000,30.76,30.78,30.74,30.77,1138150,0
+FLRN.US,D,20240822,000000,30.77,30.79,30.77,30.78,1170371,0
+FLRN.US,D,20240823,000000,30.8,30.8,30.78,30.78,1057257,0
+FLRN.US,D,20240826,000000,30.8,30.81,30.79,30.8,756569,0
+FLRN.US,D,20240827,000000,30.81,30.82,30.8,30.82,396400,0
+FLRN.US,D,20240828,000000,30.83,30.83,30.8,30.82,638819,0
+FLRN.US,D,20240829,000000,30.83,30.83,30.8168,30.83,360246,0
+FLRN.US,D,20240830,000000,30.84,30.86,30.83,30.84,1053498,0
+FLRN.US,D,20240903,000000,30.68,30.69,30.67,30.68,732786,0
+FLRN.US,D,20240904,000000,30.69,30.7,30.69,30.69,352975,0
+FLRN.US,D,20240905,000000,30.7,30.7,30.68,30.7,1032344,0
+FLRN.US,D,20240906,000000,30.73,30.73,30.71,30.72,1244756,0
+FLRN.US,D,20240909,000000,30.73,30.73,30.71,30.72,621021,0
+FLRN.US,D,20240910,000000,30.73,30.74,30.72,30.74,823357,0
+FLRN.US,D,20240911,000000,30.75,30.75,30.72,30.73,275938,0
+FLRN.US,D,20240912,000000,30.74,30.77,30.71,30.77,1571780,0
+FLRN.US,D,20240913,000000,30.77,30.77,30.74,30.75,854228,0
+FLRN.US,D,20240916,000000,30.76,30.77,30.75,30.76,570257,0
+FLRN.US,D,20240917,000000,30.76,30.77,30.76,30.77,469006,0
+FLRN.US,D,20240918,000000,30.77,30.79,30.76,30.78,375463,0
+FLRN.US,D,20240919,000000,30.78,30.79,30.77,30.78,525103,0
+FLRN.US,D,20240920,000000,30.8,30.8,30.79,30.8,420734,0
+FLRN.US,D,20240923,000000,30.79,30.81,30.78,30.8,316455,0
+FLRN.US,D,20240924,000000,30.81,30.81,30.8,30.81,397573,0
+FLRN.US,D,20240925,000000,30.81,30.82,30.8,30.82,355798,0
+FLRN.US,D,20240926,000000,30.82,30.82,30.81,30.81,601351,0
+FLRN.US,D,20240927,000000,30.83,30.83,30.82,30.83,277072,0
+FLRN.US,D,20240930,000000,30.83,30.85,30.83,30.85,844271,0
+FLRN.US,D,20241001,000000,30.7,30.71,30.69,30.69,692446,0
+FLRN.US,D,20241002,000000,30.69,30.7,30.69,30.7,353722,0
+FLRN.US,D,20241003,000000,30.71,30.72,30.69,30.72,1137869,0
+FLRN.US,D,20241004,000000,30.73,30.73,30.71,30.72,505077,0
+FLRN.US,D,20241007,000000,30.72,30.74,30.72,30.74,415201,0
+FLRN.US,D,20241008,000000,30.74,30.74,30.71,30.72,1000987,0
+FLRN.US,D,20241009,000000,30.74,30.745,30.715,30.72,1890500,0
+FLRN.US,D,20241010,000000,30.74,30.74,30.73,30.74,1319721,0
+FLRN.US,D,20241011,000000,30.76,30.77,30.75,30.76,641863,0
+FLRN.US,D,20241014,000000,30.77,30.77,30.76,30.77,362473,0
+FLRN.US,D,20241015,000000,30.77,30.77,30.73,30.76,624563,0
+FLRN.US,D,20241016,000000,30.75,30.77,30.73,30.73,744303,0
+FLRN.US,D,20241017,000000,30.76,30.78,30.75,30.78,554243,0
+FLRN.US,D,20241018,000000,30.79,30.8,30.78,30.79,504162,0
+FLRN.US,D,20241021,000000,30.79,30.8,30.78,30.78,366132,0
+FLRN.US,D,20241022,000000,30.8,30.81,30.78,30.81,446071,0
+FLRN.US,D,20241023,000000,30.81,30.81,30.8,30.81,637693,0
+FLRN.US,D,20241024,000000,30.81,30.81,30.79,30.8,412460,0
+FLRN.US,D,20241025,000000,30.83,30.84,30.81,30.84,377421,0
+FLRN.US,D,20241028,000000,30.84,30.85,30.83,30.84,367078,0
+FLRN.US,D,20241029,000000,30.84,30.85,30.83,30.84,490352,0
+FLRN.US,D,20241030,000000,30.84,30.85,30.83,30.83,568816,0
+FLRN.US,D,20241031,000000,30.83,30.84,30.83,30.84,263221,0
+FLRN.US,D,20241101,000000,30.72,30.72,30.69,30.71,1362157,0
+FLRN.US,D,20241104,000000,30.72,30.72,30.71,30.71,386776,0
+FLRN.US,D,20241105,000000,30.72,30.74,30.71,30.73,869607,0
+FLRN.US,D,20241106,000000,30.76,30.76,30.73,30.74,1059190,0
+FLRN.US,D,20241107,000000,30.76,30.76,30.74,30.74,607811,0
+FLRN.US,D,20241108,000000,30.76,30.78,30.76,30.78,605119,0
+FLRN.US,D,20241111,000000,30.78,30.79,30.76,30.78,652075,0
+FLRN.US,D,20241112,000000,30.77,30.78,30.76,30.77,650363,0
+FLRN.US,D,20241113,000000,30.775,30.78,30.76,30.76,792133,0
+FLRN.US,D,20241114,000000,30.77,30.78,30.76,30.76,893712,0
+FLRN.US,D,20241115,000000,30.765,30.78,30.76,30.76,1488710,0
+FLRN.US,D,20241118,000000,30.77,30.8,30.77,30.79,581088,0
+FLRN.US,D,20241119,000000,30.7899,30.8,30.78,30.79,296299,0
+FLRN.US,D,20241120,000000,30.7933,30.81,30.79,30.8,419441,0
+FLRN.US,D,20241121,000000,30.8,30.82,30.79,30.8,712359,0
+FLRN.US,D,20241122,000000,30.805,30.82,30.8,30.8,407524,0
+FLRN.US,D,20241125,000000,30.81,30.82,30.8,30.82,532087,0
+FLRN.US,D,20241126,000000,30.82,30.83,30.81,30.81,503282,0
+FLRN.US,D,20241127,000000,30.82,30.83,30.81,30.83,618787,0
+FLRN.US,D,20241129,000000,30.8399,30.84,30.82,30.82,447428,0
+FLRN.US,D,20241202,000000,30.7,30.71,30.69,30.7,789917,0
+FLRN.US,D,20241203,000000,30.72,30.73,30.71,30.72,779364,0
+FLRN.US,D,20241204,000000,30.7275,30.74,30.72,30.74,945657,0
+FLRN.US,D,20241205,000000,30.7392,30.74,30.72,30.72,421368,0
+FLRN.US,D,20241206,000000,30.7386,30.75,30.73,30.75,484670,0
+FLRN.US,D,20241209,000000,30.76,30.76,30.75,30.75,1121861,0
+FLRN.US,D,20241210,000000,30.76,30.77,30.75,30.75,570310,0
+FLRN.US,D,20241211,000000,30.7594,30.77,30.74,30.76,1925067,0
+FLRN.US,D,20241212,000000,30.76,30.78,30.75,30.78,1330112,0
+FLRN.US,D,20241213,000000,30.78,30.79,30.77,30.78,552082,0
+FLRN.US,D,20241216,000000,30.788,30.8,30.78,30.79,544921,0
+FLRN.US,D,20241217,000000,30.79,30.8,30.78,30.8,1066957,0
+FLRN.US,D,20241218,000000,30.8,30.815,30.78,30.79,1215453,0
+FLRN.US,D,20241219,000000,30.68,30.68,30.67,30.67,812453,0
+FLRN.US,D,20241220,000000,30.679,30.71,30.67,30.69,1080432,0
+FLRN.US,D,20241223,000000,30.69,30.71,30.69,30.69,824754,0
+FLRN.US,D,20241224,000000,30.7,30.72,30.69,30.71,489963,0
+FLRN.US,D,20241226,000000,30.7189,30.73,30.71,30.73,959528,0
+FLRN.US,D,20241227,000000,30.73,30.74,30.72,30.73,866101,0
+FLRN.US,D,20241230,000000,30.735,30.74,30.72,30.73,996797,0
+FLRN.US,D,20241231,000000,30.74,30.76,30.73,30.73,954335,0
+FLRN.US,D,20250102,000000,30.7411,30.75,30.73,30.74,1301956,0
+FLRN.US,D,20250103,000000,30.74,30.77,30.74,30.77,695471,0
+FLRN.US,D,20250106,000000,30.78,30.78,30.76,30.77,943046,0
+FLRN.US,D,20250107,000000,30.775,30.78,30.75,30.78,1507525,0
+FLRN.US,D,20250108,000000,30.78,30.8,30.77,30.78,1791838,0
+FLRN.US,D,20250110,000000,30.785,30.805,30.78,30.8,839218,0
+FLRN.US,D,20250113,000000,30.8022,30.82,30.8,30.81,451832,0
+FLRN.US,D,20250114,000000,30.82,30.83,30.81,30.81,1443150,0
+FLRN.US,D,20250115,000000,30.82,30.83,30.81,30.81,300133,0
+FLRN.US,D,20250116,000000,30.82,30.82,30.81,30.82,805576,0
+FLRN.US,D,20250117,000000,30.83,30.83,30.82,30.83,582495,0
+FLRN.US,D,20250121,000000,30.83,30.84,30.8211,30.83,712152,0
+FLRN.US,D,20250122,000000,30.8292,30.84,30.82,30.83,1341702,0
+FLRN.US,D,20250123,000000,30.84,30.84,30.83,30.84,546865,0
+FLRN.US,D,20250124,000000,30.85,30.85,30.84,30.84,403254,0
+FLRN.US,D,20250127,000000,30.825,30.84,30.8211,30.84,1284320,0
+FLRN.US,D,20250128,000000,30.8448,30.85,30.84,30.85,680593,0
+FLRN.US,D,20250129,000000,30.855,30.86,30.85,30.85,462782,0
+FLRN.US,D,20250130,000000,30.86,30.87,30.85,30.86,972023,0
+FLRN.US,D,20250131,000000,30.87,30.88,30.87,30.87,483744,0
+FLRN.US,D,20250203,000000,30.715,30.7201,30.71,30.71,876137,0
+FLRN.US,D,20250204,000000,30.72,30.74,30.71,30.74,1638366,0
+FLRN.US,D,20250205,000000,30.74,30.75,30.73,30.74,579502,0
+FLRN.US,D,20250206,000000,30.745,30.75,30.74,30.75,584354,0
+FLRN.US,D,20250207,000000,30.7606,30.78,30.75,30.76,821106,0
+FLRN.US,D,20250210,000000,30.76,30.77,30.75,30.76,588216,0
+FLRN.US,D,20250211,000000,30.76,30.77,30.76,30.77,545179,0
+FLRN.US,D,20250212,000000,30.7789,30.78,30.77,30.77,332590,0
+FLRN.US,D,20250213,000000,30.775,30.79,30.77,30.79,436101,0
+FLRN.US,D,20250214,000000,30.81,30.81,30.8,30.8,526223,0
+FLRN.US,D,20250218,000000,30.81,30.81,30.8,30.81,586639,0
+FLRN.US,D,20250219,000000,30.815,30.83,30.81,30.82,1318891,0
+FLRN.US,D,20250220,000000,30.8207,30.83,30.81,30.82,733000,0
+FLRN.US,D,20250221,000000,30.82,30.83,30.82,30.83,396196,0
+FLRN.US,D,20250224,000000,30.835,30.84,30.83,30.84,482024,0
+FLRN.US,D,20250225,000000,30.83,30.86,30.83,30.85,485041,0
+FLRN.US,D,20250226,000000,30.85,30.86,30.84,30.85,453036,0
+FLRN.US,D,20250227,000000,30.8499,30.86,30.83,30.85,628129,0
+FLRN.US,D,20250228,000000,30.855,30.87,30.85,30.86,1113963,0
+FLRN.US,D,20250303,000000,30.749,30.75,30.74,30.75,784507,0
+FLRN.US,D,20250304,000000,30.755,30.77,30.7,30.74,1210931,0
+FLRN.US,D,20250305,000000,30.745,30.75,30.74,30.75,717976,0
+FLRN.US,D,20250306,000000,30.76,30.76,30.74,30.76,1634001,0
+FLRN.US,D,20250307,000000,30.76,30.77,30.75,30.77,752806,0
+FLRN.US,D,20250310,000000,30.775,30.78,30.77,30.77,735952,0
+FLRN.US,D,20250311,000000,30.7792,30.78,30.74,30.76,1026361,0
+FLRN.US,D,20250312,000000,30.76,30.78,30.76,30.78,784066,0
+FLRN.US,D,20250313,000000,30.7787,30.78,30.76,30.77,462016,0
+FLRN.US,D,20250314,000000,30.78,30.78,30.77,30.78,550286,0
+FLRN.US,D,20250317,000000,30.78,30.81,30.78,30.79,715868,0
+FLRN.US,D,20250318,000000,30.785,30.79,30.78,30.78,367519,0
+FLRN.US,D,20250319,000000,30.79,30.8,30.78,30.8,549912,0
+FLRN.US,D,20250320,000000,30.8,30.81,30.79,30.8,436540,0
+FLRN.US,D,20250321,000000,30.79,30.82,30.79,30.82,735081,0
+FLRN.US,D,20250324,000000,30.82,30.83,30.82,30.82,758973,0
+FLRN.US,D,20250325,000000,30.8201,30.83,30.82,30.82,416002,0
+FLRN.US,D,20250326,000000,30.82,30.84,30.81,30.83,578228,0
+FLRN.US,D,20250327,000000,30.82,30.85,30.82,30.82,658962,0
+FLRN.US,D,20250328,000000,30.84,30.85,30.83,30.84,330664,0
+FLRN.US,D,20250331,000000,30.84,30.85,30.82,30.82,1392893,0
+FLRN.US,D,20250401,000000,30.71,30.72,30.71,30.72,736400,0
+FLRN.US,D,20250402,000000,30.7289,30.73,30.72,30.73,852988,0
+FLRN.US,D,20250403,000000,30.71,30.71,30.68,30.68,1638885,0
+FLRN.US,D,20250404,000000,30.615,30.67,30.28,30.29,4769644,0
+FLRN.US,D,20250407,000000,30.05,30.59,30.01,30.44,4051300,0
+FLRN.US,D,20250408,000000,30.52,30.67,30.324092,30.35,2622445,0
+FLRN.US,D,20250409,000000,30.305,30.67,30.305,30.55,4482704,0
+FLRN.US,D,20250410,000000,30.59,30.59,30.325,30.43,3141280,0
+FLRN.US,D,20250411,000000,30.33,30.51,30.31,30.45,2190043,0
+FLRN.US,D,20250414,000000,30.45,30.55,30.445,30.54,1462358,0
+FLRN.US,D,20250415,000000,30.55,30.64,30.55,30.64,1194890,0
+FLRN.US,D,20250416,000000,30.63,30.66,30.595,30.63,3029312,0
+FLRN.US,D,20250417,000000,30.68,30.69,30.64,30.67,1073504,0
+FLRN.US,D,20250421,000000,30.67,30.679,30.61,30.63,1306858,0
+FLRN.US,D,20250422,000000,30.665,30.68,30.6516,30.68,880685,0
+FLRN.US,D,20250423,000000,30.725,30.73,30.68,30.71,1123385,0
+FLRN.US,D,20250424,000000,30.71,30.72,30.695,30.72,867603,0
+FLRN.US,D,20250425,000000,30.72,30.735,30.7,30.73,717934,0
+FLRN.US,D,20250428,000000,30.735,30.74,30.71,30.74,1197866,0
+FLRN.US,D,20250429,000000,30.735,30.75,30.73,30.75,571705,0
+FLRN.US,D,20250430,000000,30.75,30.76,30.72,30.76,1199746,0
+FLRN.US,D,20250501,000000,30.645,30.65,30.61,30.62,1571332,0
+FLRN.US,D,20250502,000000,30.64,30.66,30.63,30.64,656975,0
+FLRN.US,D,20250505,000000,30.65,30.66,30.64,30.64,927699,0
+FLRN.US,D,20250506,000000,30.6489,30.66,30.64,30.64,776891,0
+FLRN.US,D,20250507,000000,30.65,30.67,30.64,30.67,499599,0
+FLRN.US,D,20250508,000000,30.68,30.68,30.66,30.67,1220275,0
+FLRN.US,D,20250509,000000,30.6742,30.68,30.66,30.66,449149,0
+FLRN.US,D,20250512,000000,30.6846,30.69,30.68,30.69,418585,0
+FLRN.US,D,20250513,000000,30.6945,30.72,30.69,30.71,885261,0
+FLRN.US,D,20250514,000000,30.705,30.71,30.69,30.69,907560,0
+FLRN.US,D,20250515,000000,30.7,30.73,30.7,30.73,788758,0
+FLRN.US,D,20250516,000000,30.73,30.74,30.72,30.73,491388,0
+FLRN.US,D,20250519,000000,30.73,30.745,30.72,30.74,920254,0
+FLRN.US,D,20250520,000000,30.74,30.745,30.73,30.73,648106,0
+FLRN.US,D,20250521,000000,30.74,30.76,30.73,30.73,603920,0
+FLRN.US,D,20250522,000000,30.73,30.75,30.73,30.75,607968,0
+FLRN.US,D,20250523,000000,30.76,30.77,30.76,30.77,675879,0
+FLRN.US,D,20250527,000000,30.775,30.79,30.77,30.79,986135,0
+FLRN.US,D,20250528,000000,30.78,30.8,30.7705,30.78,714226,0
+FLRN.US,D,20250529,000000,30.78,30.79,30.77,30.78,284460,0
+FLRN.US,D,20250530,000000,30.79,30.8,30.78,30.79,623998,0
+FLRN.US,D,20250602,000000,30.663,30.68,30.66,30.68,875665,0
+FLRN.US,D,20250603,000000,30.685,30.69,30.68,30.69,363703,0
+FLRN.US,D,20250604,000000,30.695,30.7,30.68,30.69,728368,0
+FLRN.US,D,20250605,000000,30.7,30.7,30.68,30.69,994979,0
+FLRN.US,D,20250606,000000,30.69,30.71,30.69,30.71,1005471,0
+FLRN.US,D,20250609,000000,30.715,30.72,30.7,30.7,1324498,0
+FLRN.US,D,20250610,000000,30.71,30.72,30.7,30.72,721189,0
+FLRN.US,D,20250611,000000,30.72,30.73,30.71,30.72,309705,0
+FLRN.US,D,20250612,000000,30.7299,30.73,30.72,30.73,377284,0
+FLRN.US,D,20250613,000000,30.731,30.74,30.72,30.73,310169,0
+FLRN.US,D,20250616,000000,30.7325,30.74,30.73,30.74,541195,0
+FLRN.US,D,20250617,000000,30.75,30.75,30.74,30.75,706400,0
+FLRN.US,D,20250618,000000,30.75,30.76,30.75,30.75,314516,0
+FLRN.US,D,20250620,000000,30.76,30.77,30.75,30.77,390985,0
+FLRN.US,D,20250623,000000,30.775,30.78,30.77,30.77,519405,0
+FLRN.US,D,20250624,000000,30.775,30.79,30.77,30.79,551438,0
+FLRN.US,D,20250625,000000,30.78,30.8,30.78,30.8,832436,0
+FLRN.US,D,20250626,000000,30.8,30.82,30.8,30.81,1681590,0
+FLRN.US,D,20250627,000000,30.81,30.82,30.8,30.81,619104,0
+FLRN.US,D,20250630,000000,30.8162,30.83,30.81,30.83,1344972,0
+FLRN.US,D,20250701,000000,30.715,30.72,30.7,30.71,1453979,0
+FLRN.US,D,20250702,000000,30.715,30.72,30.7,30.71,626438,0
+FLRN.US,D,20250703,000000,30.725,30.74,30.72,30.74,1516661,0
+FLRN.US,D,20250707,000000,30.745,30.75,30.72,30.73,1516465,0
+FLRN.US,D,20250708,000000,30.7301,30.74,30.73,30.74,388263,0
+FLRN.US,D,20250709,000000,30.74,30.76,30.734,30.76,1407178,0
+FLRN.US,D,20250710,000000,30.755,30.77,30.75,30.76,1007894,0
+FLRN.US,D,20250711,000000,30.77,30.77,30.76,30.77,564186,0
+FLRN.US,D,20250714,000000,30.77,30.78,30.76,30.76,550559,0
+FLRN.US,D,20250715,000000,30.77,30.78,30.765,30.78,375590,0
+FLRN.US,D,20250716,000000,30.78,30.79,30.77,30.79,466732,0
+FLRN.US,D,20250717,000000,30.785,30.8,30.78,30.8,1166457,0
+FLRN.US,D,20250718,000000,30.8101,30.82,30.8,30.8,699337,0
+FLRN.US,D,20250721,000000,30.81,30.81,30.8,30.81,418751,0
+FLRN.US,D,20250722,000000,30.81,30.81,30.8,30.81,380408,0
+FLRN.US,D,20250723,000000,30.81,30.82,30.8,30.82,951514,0
+FLRN.US,D,20250724,000000,30.82,30.83,30.81,30.82,494135,0
+FLRN.US,D,20250725,000000,30.835,30.85,30.83,30.85,893038,0
+FLRN.US,D,20250728,000000,30.845,30.85,30.84,30.85,299309,0
+FLRN.US,D,20250729,000000,30.85,30.86,30.84,30.85,1029885,0
+FLRN.US,D,20250730,000000,30.855,30.86,30.85,30.86,675306,0
+FLRN.US,D,20250731,000000,30.855,30.86,30.84,30.84,1119679,0
+FLRN.US,D,20250801,000000,30.725,30.74,30.72,30.73,759782,0
+FLRN.US,D,20250804,000000,30.7301,30.74,30.73,30.74,818109,0
+FLRN.US,D,20250805,000000,30.74,30.75,30.73,30.74,1167636,0
+FLRN.US,D,20250806,000000,30.743,30.75,30.74,30.75,701123,0
+FLRN.US,D,20250807,000000,30.75,30.76,30.74,30.74,552780,0
+FLRN.US,D,20250808,000000,30.76,30.77,30.76,30.77,774491,0
+FLRN.US,D,20250811,000000,30.775,30.78,30.77,30.78,868478,0
+FLRN.US,D,20250812,000000,30.785,30.79,30.78,30.78,472516,0
+FLRN.US,D,20250813,000000,30.785,30.79,30.78,30.79,569998,0
+FLRN.US,D,20250814,000000,30.795,30.8,30.78,30.8,446633,0
+FLRN.US,D,20250815,000000,30.81,30.81,30.8,30.8,498170,0
+FLRN.US,D,20250818,000000,30.81,30.81,30.8,30.81,696976,0
+FLRN.US,D,20250819,000000,30.81,30.82,30.8,30.82,1285047,0
+FLRN.US,D,20250820,000000,30.82,30.82,30.81,30.81,473275,0
+FLRN.US,D,20250821,000000,30.815,30.82,30.81,30.82,328935,0
+FLRN.US,D,20250822,000000,30.835,30.84,30.83,30.84,511920,0
+FLRN.US,D,20250825,000000,30.8464,30.85,30.83,30.84,811139,0
+FLRN.US,D,20250826,000000,30.8401,30.85,30.82,30.85,1669179,0
+FLRN.US,D,20250827,000000,30.845,30.85,30.84,30.84,483335,0
+FLRN.US,D,20250828,000000,30.84,30.84,30.83,30.84,409974,0
+FLRN.US,D,20250829,000000,30.8489,30.85,30.8201,30.83,1563733,0
+FLRN.US,D,20250902,000000,30.72,30.72,30.71,30.72,615527,0
+FLRN.US,D,20250903,000000,30.735,30.74,30.73,30.74,423120,0
+FLRN.US,D,20250904,000000,30.745,30.75,30.74,30.75,1338453,0
+FLRN.US,D,20250905,000000,30.76,30.76,30.735,30.74,1192634,0
+FLRN.US,D,20250908,000000,30.75,30.76,30.74,30.76,592139,0
+FLRN.US,D,20250909,000000,30.7501,30.76,30.75,30.76,445350,0
+FLRN.US,D,20250910,000000,30.756,30.77,30.7501,30.76,846513,0
+FLRN.US,D,20250911,000000,30.76,30.77,30.76,30.77,432625,0
+FLRN.US,D,20250912,000000,30.7739,30.79,30.77,30.78,676565,0
+FLRN.US,D,20250915,000000,30.781,30.79,30.78,30.79,598143,0
+FLRN.US,D,20250916,000000,30.795,30.8,30.78,30.8,965527,0
+FLRN.US,D,20250917,000000,30.791,30.8,30.79,30.8,475307,0
+FLRN.US,D,20250918,000000,30.79,30.81,30.79,30.81,795690,0
+FLRN.US,D,20250919,000000,30.8189,30.82,30.79,30.81,818409,0
+FLRN.US,D,20250922,000000,30.8187,30.83,30.81,30.83,1382756,0
+FLRN.US,D,20250923,000000,30.8213,30.83,30.82,30.83,465289,0
+FLRN.US,D,20250924,000000,30.835,30.84,30.82,30.82,514658,0
+FLRN.US,D,20250925,000000,30.825,30.83,30.82,30.83,2311746,0
+FLRN.US,D,20250926,000000,30.845,30.85,30.84,30.84,1021056,0
+FLRN.US,D,20250929,000000,30.845,30.86,30.84,30.85,1390270,0
+FLRN.US,D,20250930,000000,30.8501,30.86,30.85,30.86,847762,0
+FLRN.US,D,20251001,000000,30.735,30.74,30.73,30.74,670411,0
+FLRN.US,D,20251002,000000,30.74,30.75,30.74,30.75,701431,0
+FLRN.US,D,20251003,000000,30.76,30.76,30.75,30.75,637253,0
+FLRN.US,D,20251006,000000,30.76,30.77,30.75,30.76,1819902,0
+FLRN.US,D,20251007,000000,30.7637,30.77,30.755,30.76,1610789,0
+FLRN.US,D,20251008,000000,30.77,30.78,30.76,30.78,807882,0
+FLRN.US,D,20251009,000000,30.7702,30.78,30.77,30.78,331965,0
+FLRN.US,D,20251010,000000,30.8,30.8,30.72,30.73,1013073,0
+FLRN.US,D,20251013,000000,30.74,30.76,30.73,30.75,397754,0
+FLRN.US,D,20251014,000000,30.7331,30.77,30.7331,30.77,432683,0
+FLRN.US,D,20251015,000000,30.76,30.78,30.76,30.77,643343,0
+FLRN.US,D,20251016,000000,30.7703,30.78,30.745,30.75,1785710,0
+FLRN.US,D,20251017,000000,30.77,30.79,30.76,30.79,1236266,0
+FLRN.US,D,20251020,000000,30.79,30.81,30.79,30.81,1058051,0
+FLRN.US,D,20251021,000000,30.8101,30.82,30.81,30.82,647927,0
+FLRN.US,D,20251022,000000,30.82,30.82,30.81,30.82,420692,0
+FLRN.US,D,20251023,000000,30.815,30.83,30.8101,30.83,755187,0
+FLRN.US,D,20251024,000000,30.845,30.85,30.84,30.85,626121,0
+FLRN.US,D,20251027,000000,30.8401,30.85,30.83,30.84,598196,0
+FLRN.US,D,20251028,000000,30.845,30.85,30.84,30.85,681377,0
+FLRN.US,D,20251029,000000,30.85,30.86,30.85,30.86,661736,0
+FLRN.US,D,20251030,000000,30.8541,30.86,30.85,30.85,455382,0
+FLRN.US,D,20251031,000000,30.855,30.86,30.85,30.86,644434,0
+FLRN.US,D,20251103,000000,30.7442,30.75,30.71,30.72,1153681,0
+FLRN.US,D,20251104,000000,30.72,30.74,30.71,30.73,1485163,0
+FLRN.US,D,20251105,000000,30.735,30.74,30.73,30.74,434620,0
+FLRN.US,D,20251106,000000,30.74,30.75,30.73,30.74,844067,0
+FLRN.US,D,20251107,000000,30.75,30.76,30.74,30.76,1190274,0
+FLRN.US,D,20251110,000000,30.75,30.78,30.75,30.78,1187785,0
+FLRN.US,D,20251111,000000,30.775,30.78,30.77,30.78,552373,0
+FLRN.US,D,20251112,000000,30.775,30.79,30.76,30.78,1231668,0
+FLRN.US,D,20251113,000000,30.77,30.79,30.77,30.79,715956,0
+FLRN.US,D,20251114,000000,30.8,30.81,30.79,30.81,563455,0
+FLRN.US,D,20251117,000000,30.8002,30.81,30.79,30.8,942226,0
+FLRN.US,D,20251118,000000,30.8,30.81,30.78,30.8,2143721,0
+FLRN.US,D,20251119,000000,30.81,30.81,30.785,30.79,940255,0
+FLRN.US,D,20251120,000000,30.7925,30.8,30.78,30.78,1066500,0
+FLRN.US,D,20251121,000000,30.795,30.81,30.79,30.8,757046,0
+FLRN.US,D,20251124,000000,30.8008,30.83,30.8,30.83,1508877,0
+FLRN.US,D,20251125,000000,30.825,30.84,30.82,30.84,789543,0
+FLRN.US,D,20251126,000000,30.8301,30.84,30.82,30.84,1826729,0
+FLRN.US,D,20251128,000000,30.847,30.85,30.82,30.84,589472,0
+FLRN.US,D,20251201,000000,30.725,30.74,30.72,30.73,1047510,0
+FLRN.US,D,20251202,000000,30.74,30.74,30.7242,30.74,767444,0
+FLRN.US,D,20251203,000000,30.735,30.75,30.73,30.75,1074428,0
+FLRN.US,D,20251204,000000,30.75,30.75,30.74,30.75,379181,0
+FLRN.US,D,20251205,000000,30.755,30.76,30.75,30.76,955618,0
+FLRN.US,D,20251208,000000,30.755,30.76,30.75,30.75,924675,0
+FLRN.US,D,20251209,000000,30.75,30.77,30.75,30.77,547069,0
+FLRN.US,D,20251210,000000,30.78,30.78,30.76,30.77,551137,0
+FLRN.US,D,20251211,000000,30.7788,30.78,30.76,30.78,680845,0
+FLRN.US,D,20251212,000000,30.785,30.79,30.77,30.78,682205,0
+FLRN.US,D,20251215,000000,30.7801,30.79,30.78,30.79,475256,0
+FLRN.US,D,20251216,000000,30.795,30.8,30.78,30.79,676951,0
+FLRN.US,D,20251217,000000,30.7901,30.8,30.79,30.8,999694,0
+FLRN.US,D,20251218,000000,30.69,30.69,30.67,30.68,1743645,0
+FLRN.US,D,20251219,000000,30.695,30.7,30.69,30.7,826870,0
+FLRN.US,D,20251222,000000,30.69,30.7,30.69,30.7,362062,0
+FLRN.US,D,20251223,000000,30.695,30.7,30.69,30.7,544730,0
+FLRN.US,D,20251224,000000,30.705,30.71,30.7,30.71,244927,0
+FLRN.US,D,20251226,000000,30.715,30.72,30.71,30.72,333616,0
+FLRN.US,D,20251229,000000,30.725,30.73,30.71,30.715,1062973,0
+FLRN.US,D,20251230,000000,30.725,30.73,30.71,30.71,580443,0
+FLRN.US,D,20251231,000000,30.7285,30.73,30.72,30.73,293286,0
+FLRN.US,D,20260102,000000,30.7388,30.74,30.73,30.74,413558,0
+FLRN.US,D,20260105,000000,30.741,30.75,30.74,30.75,1064351,0
+FLRN.US,D,20260106,000000,30.74,30.75,30.74,30.75,1277047,0
+FLRN.US,D,20260107,000000,30.74,30.75,30.74,30.74,634763,0
+FLRN.US,D,20260108,000000,30.745,30.75,30.74,30.75,1220499,0
+FLRN.US,D,20260109,000000,30.765,30.77,30.76,30.77,947892,0
+FLRN.US,D,20260112,000000,30.77,30.78,30.77,30.77,842547,0
+FLRN.US,D,20260113,000000,30.7736,30.78,30.77,30.77,958660,0
+FLRN.US,D,20260114,000000,30.7899,30.79,30.78,30.79,485350,0
+FLRN.US,D,20260115,000000,30.795,30.8,30.79,30.8,864486,0
+FLRN.US,D,20260116,000000,30.8,30.81,30.79,30.79,1013341,0
+FLRN.US,D,20260120,000000,30.8,30.81,30.79,30.81,1259900,0
+FLRN.US,D,20260121,000000,30.81,30.83,30.8005,30.82,2334198,0
+FLRN.US,D,20260122,000000,30.825,30.83,30.82,30.83,935902,0
+FLRN.US,D,20260123,000000,30.835,30.84,30.81,30.83,1160708,0
+FLRN.US,D,20260126,000000,30.83,30.84,30.82,30.83,906663,0
+FLRN.US,D,20260127,000000,30.835,30.84,30.83,30.83,660584,0
+FLRN.US,D,20260128,000000,30.83,30.84,30.83,30.84,650803,0
+FLRN.US,D,20260129,000000,30.845,30.85,30.83,30.84,925930,0
+FLRN.US,D,20260130,000000,30.84,30.85,30.8258,30.85,1258358,0
+FLRN.US,D,20260202,000000,30.7499,30.76,30.74,30.76,1350243,0
+FLRN.US,D,20260203,000000,30.76,30.77,30.75,30.76,574881,0
+FLRN.US,D,20260204,000000,30.7658,30.77,30.76,30.76,674102,0
+FLRN.US,D,20260205,000000,30.7699,30.77,30.76,30.76,746508,0
+FLRN.US,D,20260206,000000,30.775,30.78,30.77,30.78,516100,0
+FLRN.US,D,20260209,000000,30.7886,30.79,30.77,30.78,676755,0
+FLRN.US,D,20260210,000000,30.7814,30.79,30.78,30.79,303558,0
+FLRN.US,D,20260211,000000,30.795,30.8,30.78,30.79,2267366,0
+FLRN.US,D,20260212,000000,30.79,30.79,30.77,30.77,1474088,0
+FLRN.US,D,20260213,000000,30.79,30.8,30.79,30.79,915209,0
+FLRN.US,D,20260217,000000,30.8,30.81,30.79,30.81,1145324,0
+FLRN.US,D,20260218,000000,30.81,30.82,30.81,30.8149,1135629,0
diff --git a/daily/us/nyse etfs/1/fngu.us.txt b/daily/us/nyse etfs/1/fngu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..888feb3b174ca06f29e1b69e01bc49f38921b3ce
--- /dev/null
+++ b/daily/us/nyse etfs/1/fngu.us.txt	
@@ -0,0 +1,250 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FNGU.US,D,20250221,000000,24.15,24.23,22,22.71,85265,0
+FNGU.US,D,20250224,000000,22.22,22.22,20.68,20.79,96840,0
+FNGU.US,D,20250225,000000,20.32,20.56,18.89,19.87,126793,0
+FNGU.US,D,20250226,000000,20.2,21.55,20.0597,20.66,241706,0
+FNGU.US,D,20250227,000000,21.46,22.03,18.51,19.01,217165,0
+FNGU.US,D,20250228,000000,18.1701,19.475,17.85,19.4684,207621,0
+FNGU.US,D,20250303,000000,19.9,20.0291,17.2556,17.81,1024089,0
+FNGU.US,D,20250304,000000,17.23,18.68,16.4,17.81,2092295,0
+FNGU.US,D,20250305,000000,17.5,18.44,16.8601,18.23,956424,0
+FNGU.US,D,20250306,000000,17.06,17.81,15.75,16.66,1388851,0
+FNGU.US,D,20250307,000000,15.81,16.45,14.58,16,1080298,0
+FNGU.US,D,20250310,000000,14.84,14.8804,13.1554,13.7,1651409,0
+FNGU.US,D,20250311,000000,13.84,15.105,13.78,14.42,1148713,0
+FNGU.US,D,20250312,000000,15.4,15.78,14.7,15.45,2204639,0
+FNGU.US,D,20250313,000000,15.22,15.3399,14,14.06,1183747,0
+FNGU.US,D,20250314,000000,14.83,15.54,14.64,15.52,1243111,0
+FNGU.US,D,20250317,000000,15.43,16.1,15.3,15.67,1145270,0
+FNGU.US,D,20250318,000000,15.18,15.32,14.33,14.72,1127826,0
+FNGU.US,D,20250319,000000,14.97,16.07,14.6869,15.6,1717037,0
+FNGU.US,D,20250320,000000,15.1,15.9596,14.96,15.21,860055,0
+FNGU.US,D,20250321,000000,14.59,15.44,14.5293,15.38,1598950,0
+FNGU.US,D,20250324,000000,16.2,16.46,15.93,16.39,1094763,0
+FNGU.US,D,20250325,000000,16.59,17.12,16.58,16.95,1263163,0
+FNGU.US,D,20250326,000000,16.65,16.72,15.25,15.46,2649738,0
+FNGU.US,D,20250327,000000,15.071,15.49,14.78,14.93,1300249,0
+FNGU.US,D,20250328,000000,14.68,14.81,13.32,13.49,1562755,0
+FNGU.US,D,20250331,000000,12.61,13.3899,12.03,13.31,2631230,0
+FNGU.US,D,20250401,000000,13.1247,13.87,12.95,13.83,1819612,0
+FNGU.US,D,20250402,000000,13.091,14.555,13.09,14.15,2352947,0
+FNGU.US,D,20250403,000000,11.89,12.21,11.3,11.36,4079770,0
+FNGU.US,D,20250404,000000,10.2945,10.4,9.13,9.5,5773599,0
+FNGU.US,D,20250407,000000,8.21,11.03,7.9502,9.8,4204948,0
+FNGU.US,D,20250408,000000,11.25,11.47,8.96,9.49,3916198,0
+FNGU.US,D,20250409,000000,9.5,13.4129,9.44,13.19,5276190,0
+FNGU.US,D,20250410,000000,12.1,12.29,10.28,11.5,3720773,0
+FNGU.US,D,20250411,000000,11.3113,12.2,11.09,12.15,2115280,0
+FNGU.US,D,20250414,000000,13.07,13.1173,11.83,12.22,2669612,0
+FNGU.US,D,20250415,000000,12.295,12.7999,12.295,12.45,1491268,0
+FNGU.US,D,20250416,000000,11.55,11.984,10.63,11.26,2226340,0
+FNGU.US,D,20250417,000000,11.3601,11.51,10.7,10.88,1585190,0
+FNGU.US,D,20250421,000000,10.29,10.5368,9.67,10.14,1912174,0
+FNGU.US,D,20250422,000000,10.5072,11.21,10.39,10.9,1493634,0
+FNGU.US,D,20250423,000000,12.25,12.6894,11.86,11.98,2914135,0
+FNGU.US,D,20250424,000000,12.5,13.92,12.47,13.89,3239343,0
+FNGU.US,D,20250425,000000,14.1349,14.65,13.83,14.58,2371595,0
+FNGU.US,D,20250428,000000,14.6335,14.69,13.78,14.44,2482332,0
+FNGU.US,D,20250429,000000,14.18,14.76,14.06,14.61,5769685,0
+FNGU.US,D,20250430,000000,13.73,14.74,13.35,14.68,55461977,0
+FNGU.US,D,20250501,000000,15.76,16.14,15.45,15.5,3522305,0
+FNGU.US,D,20250502,000000,16.1,16.58,15.76,16.35,3093311,0
+FNGU.US,D,20250505,000000,15.685,16.3699,15.61,16.03,3458134,0
+FNGU.US,D,20250506,000000,15.42,16.16,15.32,15.68,2584609,0
+FNGU.US,D,20250507,000000,15.58,15.94,14.975,15.7,3742290,0
+FNGU.US,D,20250508,000000,16.21,16.435,15.57,16.01,6087509,0
+FNGU.US,D,20250509,000000,16,16.19,15.33,15.68,5181199,0
+FNGU.US,D,20250512,000000,17.47,17.74,16.9346,17.67,13384016,0
+FNGU.US,D,20250513,000000,17.91,19.28,17.83,18.98,13144256,0
+FNGU.US,D,20250514,000000,19.08,19.49,18.93,19.36,8305352,0
+FNGU.US,D,20250515,000000,18.87,19.5446,18.67,19.09,6736464,0
+FNGU.US,D,20250516,000000,19.415,19.51,18.8,19.35,5984738,0
+FNGU.US,D,20250519,000000,18.36,19.38,18.28,19.29,6303715,0
+FNGU.US,D,20250520,000000,18.94,19.1395,18.6,19.05,4436737,0
+FNGU.US,D,20250521,000000,18.51,19.7593,18.31,18.6,9714941,0
+FNGU.US,D,20250522,000000,18.605,19.4299,18.52,18.85,5218117,0
+FNGU.US,D,20250523,000000,17.95,18.7979,17.86,18.36,6594819,0
+FNGU.US,D,20250527,000000,19.165,19.89,19.06,19.84,7143135,0
+FNGU.US,D,20250528,000000,19.95,20.23,19.68,19.82,5641867,0
+FNGU.US,D,20250529,000000,20.64,20.67,19.4601,19.76,6901328,0
+FNGU.US,D,20250530,000000,19.66,20,18.69,19.78,5931944,0
+FNGU.US,D,20250602,000000,19.58,20.5,19.54,20.46,5916174,0
+FNGU.US,D,20250603,000000,20.56,21.09,20.37,20.89,6561329,0
+FNGU.US,D,20250604,000000,20.54,21.15,20.5,21.07,9469157,0
+FNGU.US,D,20250605,000000,21.335,21.7798,20.7936,21.07,9616555,0
+FNGU.US,D,20250606,000000,21.4,21.82,21.2,21.39,7185472,0
+FNGU.US,D,20250609,000000,21.53,21.67,21.21,21.32,4247563,0
+FNGU.US,D,20250610,000000,21.38,21.4939,20.5601,21.33,5430516,0
+FNGU.US,D,20250611,000000,21.46,21.91,21.17,21.45,6474631,0
+FNGU.US,D,20250612,000000,21.18,21.84,21.13,21.66,3814065,0
+FNGU.US,D,20250613,000000,20.9,21.5,20.63,20.87,7591833,0
+FNGU.US,D,20250616,000000,21.2599,21.91,21.23,21.69,5090991,0
+FNGU.US,D,20250617,000000,21.5,21.86,21.31,21.49,5547850,0
+FNGU.US,D,20250618,000000,21.61,21.84,21.12,21.23,5441500,0
+FNGU.US,D,20250620,000000,21.6,21.7,20.5,20.68,5693827,0
+FNGU.US,D,20250623,000000,20.52,21.34,19.92,21.28,6410155,0
+FNGU.US,D,20250624,000000,21.881,22.26,21.83,22.12,4693042,0
+FNGU.US,D,20250625,000000,22.49,23.12,22.35,22.79,5872509,0
+FNGU.US,D,20250626,000000,23.12,23.89,22.88,23.77,6308548,0
+FNGU.US,D,20250627,000000,24.005,24.44,23.58,24.44,7400273,0
+FNGU.US,D,20250630,000000,24.92,24.99,24.47,24.89,6568179,0
+FNGU.US,D,20250701,000000,24.71,24.8016,23.1,23.71,7511540,0
+FNGU.US,D,20250702,000000,23.38,24.1099,23.3,24.03,4618074,0
+FNGU.US,D,20250703,000000,24.34,25.24,24.34,25.06,6126673,0
+FNGU.US,D,20250707,000000,24.835,24.9148,24.19,24.6,4668381,0
+FNGU.US,D,20250708,000000,24.74,24.85,23.86,24.22,3755351,0
+FNGU.US,D,20250709,000000,24.5,25.189,24.4827,25,7820419,0
+FNGU.US,D,20250710,000000,24.995,25.1,23.73,24.1,6930946,0
+FNGU.US,D,20250711,000000,23.86,24.15,23.5204,23.77,3608654,0
+FNGU.US,D,20250714,000000,23.59,24.1967,23.3,24.03,3723358,0
+FNGU.US,D,20250715,000000,24.6,24.815,24.3,24.3,4842225,0
+FNGU.US,D,20250716,000000,24.53,24.565,23.6501,24.2,4016511,0
+FNGU.US,D,20250717,000000,24.3282,24.8199,24.14,24.55,3426577,0
+FNGU.US,D,20250718,000000,24.8,24.8,23.9,24.39,3919263,0
+FNGU.US,D,20250721,000000,24.48,25.26,24.45,25.09,6316636,0
+FNGU.US,D,20250722,000000,25.21,25.23,23.9001,24.19,5432313,0
+FNGU.US,D,20250723,000000,24.22,24.32,23.7,24.19,5927275,0
+FNGU.US,D,20250724,000000,25.35,25.6,24.76,25.09,5744893,0
+FNGU.US,D,20250725,000000,25.13,25.35,24.87,25.01,3066701,0
+FNGU.US,D,20250728,000000,25.3,25.6999,25.14,25.47,4512325,0
+FNGU.US,D,20250729,000000,25.8,26.1492,25.05,25.29,5739296,0
+FNGU.US,D,20250730,000000,25.36,25.62,24.88,25.39,5371169,0
+FNGU.US,D,20250731,000000,27.115,27.16,25.35,25.57,7316186,0
+FNGU.US,D,20250801,000000,24.24,24.445,23.15,23.49,8863449,0
+FNGU.US,D,20250804,000000,24.1,24.84,24.09,24.76,5796238,0
+FNGU.US,D,20250805,000000,24.825,25.15,23.895,23.97,4194310,0
+FNGU.US,D,20250806,000000,24.11,25.34,24.11,25.27,5168175,0
+FNGU.US,D,20250807,000000,25.8,25.95,24.29,24.97,7637108,0
+FNGU.US,D,20250808,000000,25.12,25.745,24.98,25.73,5205108,0
+FNGU.US,D,20250811,000000,25.58,26.04,25.29,25.55,3752194,0
+FNGU.US,D,20250812,000000,25.8435,26.49,25.32,26.41,6501728,0
+FNGU.US,D,20250813,000000,26.835,26.89,25.84,26.13,6566455,0
+FNGU.US,D,20250814,000000,26,26.67,26,26.35,4754071,0
+FNGU.US,D,20250815,000000,26.515,26.64,26.02,26.27,3043184,0
+FNGU.US,D,20250818,000000,26.13,26.375,25.83,26.3,1878769,0
+FNGU.US,D,20250819,000000,26.19,26.25,24.6319,24.9,5571720,0
+FNGU.US,D,20250820,000000,24.7,24.71,23.21,24.29,5597045,0
+FNGU.US,D,20250821,000000,24.105,24.35,23.5,23.81,2993008,0
+FNGU.US,D,20250822,000000,23.98,25.21,23.7,24.9,5713325,0
+FNGU.US,D,20250825,000000,24.8197,25.55,24.64,25.03,4351842,0
+FNGU.US,D,20250826,000000,24.93,25.19,24.62,25.17,2749706,0
+FNGU.US,D,20250827,000000,25.16,25.5851,24.86,25.45,3413664,0
+FNGU.US,D,20250828,000000,25.32,26.79,25.27,26.61,8106468,0
+FNGU.US,D,20250829,000000,26.27,26.35,24.95,25.26,6189499,0
+FNGU.US,D,20250902,000000,23.865,24.67,23.51,24.62,5671697,0
+FNGU.US,D,20250903,000000,25.485,25.9,25.2301,25.9,5984400,0
+FNGU.US,D,20250904,000000,26.1107,26.67,25.6199,26.61,4924448,0
+FNGU.US,D,20250905,000000,28.02,28.13,26.54,27.14,7865354,0
+FNGU.US,D,20250908,000000,27.695,28.4,27.66,27.97,5835203,0
+FNGU.US,D,20250909,000000,28.24,28.34,27.64,28.18,5536530,0
+FNGU.US,D,20250910,000000,28.98,29.225,28.33,28.58,8922786,0
+FNGU.US,D,20250911,000000,29.04,29.0899,28.335,28.38,3998732,0
+FNGU.US,D,20250912,000000,28.63,28.78,28.3,28.62,2584173,0
+FNGU.US,D,20250915,000000,28.94,29.94,28.82,29.92,5418148,0
+FNGU.US,D,20250916,000000,30.055,30.07,29.57,29.73,3107064,0
+FNGU.US,D,20250917,000000,29.745,29.81,28.32,29.22,6748709,0
+FNGU.US,D,20250918,000000,30.07,30.55,29.84,30.24,7805953,0
+FNGU.US,D,20250919,000000,30.63,31.1,30.37,31.08,6114915,0
+FNGU.US,D,20250922,000000,30.77,31.1463,30.405,30.94,4969960,0
+FNGU.US,D,20250923,000000,30.91,30.9569,29.42,29.65,6021275,0
+FNGU.US,D,20250924,000000,30.17,30.25,28.77,29.17,4619866,0
+FNGU.US,D,20250925,000000,28.53,29.21,27.88,28.82,5694433,0
+FNGU.US,D,20250926,000000,28.79,29.18,28.39,29.08,3845340,0
+FNGU.US,D,20250929,000000,29.42,30.08,29.1,29.36,3464253,0
+FNGU.US,D,20250930,000000,29.16,29.225,28.36,29.16,4150790,0
+FNGU.US,D,20251001,000000,28.5,29.23,28.26,29.15,4039798,0
+FNGU.US,D,20251002,000000,29.665,29.6974,28.79,29.42,4856206,0
+FNGU.US,D,20251003,000000,29.53,29.58,28.61,28.91,4199675,0
+FNGU.US,D,20251006,000000,28.83,29.5,28.455,29.25,5246280,0
+FNGU.US,D,20251007,000000,29.45,29.52,28.35,28.92,5036307,0
+FNGU.US,D,20251008,000000,29.105,30.29,29.09,30.26,5570783,0
+FNGU.US,D,20251009,000000,30.265,30.51,29.91,30.5,3182869,0
+FNGU.US,D,20251010,000000,30.49,31.0186,27.45,27.54,17046856,0
+FNGU.US,D,20251013,000000,29.03,29.66,28.5119,29.64,5665869,0
+FNGU.US,D,20251014,000000,28.4,28.94,27.25,28.17,7928101,0
+FNGU.US,D,20251015,000000,28.95,29.24,27.665,28.49,5442615,0
+FNGU.US,D,20251016,000000,28.765,29.45,27.32,28.05,7486976,0
+FNGU.US,D,20251017,000000,27.5982,28.58,27.27,28.4,4854787,0
+FNGU.US,D,20251020,000000,28.925,30.05,28.925,30,4803684,0
+FNGU.US,D,20251021,000000,30.04,30.1299,29.67,30.07,3646126,0
+FNGU.US,D,20251022,000000,29.5,29.57,27.82,28.69,5974521,0
+FNGU.US,D,20251023,000000,28.8038,29.52,28.75,29.39,3985898,0
+FNGU.US,D,20251024,000000,30.1787,30.61,29.93,30.28,4189604,0
+FNGU.US,D,20251027,000000,31.57,31.97,31.28,31.86,4438165,0
+FNGU.US,D,20251028,000000,32.58,33.575,32.335,33.24,6639519,0
+FNGU.US,D,20251029,000000,33.63,34.065,33.0501,33.94,5511828,0
+FNGU.US,D,20251030,000000,33.13,33.38,31.82,32.13,5990483,0
+FNGU.US,D,20251031,000000,34.14,34.14,32.271,32.53,5025327,0
+FNGU.US,D,20251103,000000,33.695,33.78,32.54,32.81,3063936,0
+FNGU.US,D,20251104,000000,31.33,32.345,30.62,30.83,5260041,0
+FNGU.US,D,20251105,000000,30.68,31.49,30.39,31.01,2959524,0
+FNGU.US,D,20251106,000000,30.751,30.81,29.32,29.69,4710916,0
+FNGU.US,D,20251107,000000,29.12,29.53,27.58,29.53,6706908,0
+FNGU.US,D,20251110,000000,30.765,31.755,30.46,31.59,4565427,0
+FNGU.US,D,20251111,000000,31.15,31.58,30.71,31.47,5733191,0
+FNGU.US,D,20251112,000000,31.97,31.99,30.255,30.86,3790118,0
+FNGU.US,D,20251113,000000,30.358,30.37,28.48,29.02,5465724,0
+FNGU.US,D,20251114,000000,27.63,29.58,27.06,28.99,4788545,0
+FNGU.US,D,20251117,000000,28.62,29.5498,27.65,28.34,4878551,0
+FNGU.US,D,20251118,000000,27.64,28.16,26.34,27.13,6955315,0
+FNGU.US,D,20251119,000000,27.11,28.5398,26.88,27.67,4456329,0
+FNGU.US,D,20251120,000000,29.54,29.91,25.62,25.75,8972055,0
+FNGU.US,D,20251121,000000,25.8912,26.93,24.82,25.94,7225759,0
+FNGU.US,D,20251124,000000,26.82,28.82,26.805,28.61,4197697,0
+FNGU.US,D,20251125,000000,28.665,29.36,27.5,29.14,3924169,0
+FNGU.US,D,20251126,000000,29.525,29.765,28.7906,29.25,2285328,0
+FNGU.US,D,20251128,000000,29.59,29.975,29.49,29.94,1876801,0
+FNGU.US,D,20251201,000000,29.09,29.945,28.741,29.74,2785111,0
+FNGU.US,D,20251202,000000,30.16,30.61,29.62,30.15,3664668,0
+FNGU.US,D,20251203,000000,29.24,29.71,28.565,29.6,3834832,0
+FNGU.US,D,20251204,000000,30.18,30.21,29.06,29.51,2598470,0
+FNGU.US,D,20251205,000000,29.54,30.5,29.51,29.79,2994949,0
+FNGU.US,D,20251208,000000,30.01,30.36,29.42,29.69,2494428,0
+FNGU.US,D,20251209,000000,29.45,30.0035,29.21,29.88,2701000,0
+FNGU.US,D,20251210,000000,29.5,29.9,29.015,29.69,6049063,0
+FNGU.US,D,20251211,000000,29.2,29.58,28.45,29.39,5500453,0
+FNGU.US,D,20251212,000000,28.7,28.7,26.845,27.26,6663423,0
+FNGU.US,D,20251215,000000,27.2,27.26,25.21,25.24,6784330,0
+FNGU.US,D,20251216,000000,24.955,25.79,24.88,25.57,4700296,0
+FNGU.US,D,20251217,000000,25.86,25.89,24.13,24.15,5477992,0
+FNGU.US,D,20251218,000000,25.13,25.21,24.43,24.85,3474056,0
+FNGU.US,D,20251219,000000,25.07,25.795,25.05,25.68,3524611,0
+FNGU.US,D,20251222,000000,26.18,26.1964,25.65,25.84,2131986,0
+FNGU.US,D,20251223,000000,25.78,26.61,25.7236,26.56,11520623,0
+FNGU.US,D,20251224,000000,26.43,26.69,26.28,26.65,1395754,0
+FNGU.US,D,20251226,000000,26.67,26.845,26.445,26.55,2203114,0
+FNGU.US,D,20251229,000000,25.96,26.31,25.72,26.01,3666368,0
+FNGU.US,D,20251230,000000,25.855,26.26,25.828,25.89,1507510,0
+FNGU.US,D,20251231,000000,25.88,25.96,25.23,25.26,2516785,0
+FNGU.US,D,20260102,000000,26,26.28,23.7401,24.13,6156600,0
+FNGU.US,D,20260105,000000,24.83,24.9881,24.28,24.5,5412226,0
+FNGU.US,D,20260106,000000,24.69,25.045,24.27,24.85,3503346,0
+FNGU.US,D,20260107,000000,24.94,26.18,24.77,25.4,4046688,0
+FNGU.US,D,20260108,000000,25.6,25.62,24.2,24.65,4346479,0
+FNGU.US,D,20260109,000000,24.72,25.24,24.21,25.1,3571675,0
+FNGU.US,D,20260112,000000,24.695,25.54,24.66,25.21,2598790,0
+FNGU.US,D,20260113,000000,25.2,25.6001,24.58,25.15,3401138,0
+FNGU.US,D,20260114,000000,24.715,24.95,23.23,23.87,6392310,0
+FNGU.US,D,20260115,000000,24.52,24.64,23.5599,23.84,4483748,0
+FNGU.US,D,20260116,000000,24.135,24.41,23.255,23.59,2886308,0
+FNGU.US,D,20260120,000000,22.3,22.6356,21.515,21.58,7042676,0
+FNGU.US,D,20260121,000000,21.405,22.12,20.7,21.59,8116691,0
+FNGU.US,D,20260122,000000,22.47,22.48,21.89,22.18,3704523,0
+FNGU.US,D,20260123,000000,22.185,23.22,22.13,22.84,4530358,0
+FNGU.US,D,20260126,000000,23.035,23.88,22.9,23.51,5078152,0
+FNGU.US,D,20260127,000000,24.035,24.42,23.7708,24.26,5321322,0
+FNGU.US,D,20260128,000000,24.65,24.69,23.59,23.81,6743957,0
+FNGU.US,D,20260129,000000,23.885,23.94,21.39,23.18,8600406,0
+FNGU.US,D,20260130,000000,22.74,23.09,22.17,22.54,4301989,0
+FNGU.US,D,20260202,000000,22.35,23.11,22.28,22.52,13511196,0
+FNGU.US,D,20260203,000000,23.32,23.34,20.7901,21.5,8991561,0
+FNGU.US,D,20260204,000000,21.28,21.3,19.1601,19.93,10397605,0
+FNGU.US,D,20260205,000000,19.245,19.76,18.23,18.48,8573931,0
+FNGU.US,D,20260206,000000,18.495,19.51,18.15,19.34,7758609,0
+FNGU.US,D,20260209,000000,19.24,20.65,18.83,20.25,3737861,0
+FNGU.US,D,20260210,000000,20.51,20.76,19.86,19.95,3373001,0
+FNGU.US,D,20260211,000000,20.275,20.318,18.96,19.41,4663311,0
+FNGU.US,D,20260212,000000,19.5,19.55,17.7,17.87,5835976,0
+FNGU.US,D,20260213,000000,17.8,18.1945,17.21,17.6,6359184,0
+FNGU.US,D,20260217,000000,17.205,18.02,16.58,17.81,5847979,0
+FNGU.US,D,20260218,000000,17.89,18.6798,17.67,18.25,4642843,0
diff --git a/daily/us/nyse etfs/1/fpro.us.txt b/daily/us/nyse etfs/1/fpro.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..509be98343fe24a17949f380ef0b6031134bec19
--- /dev/null
+++ b/daily/us/nyse etfs/1/fpro.us.txt	
@@ -0,0 +1,1262 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FPRO.US,D,20210205,000000,19.4693,19.4693,19.3163,19.3545,23333.119033273,0
+FPRO.US,D,20210208,000000,19.489,19.489,19.2337,19.3741,13501.891741169,0
+FPRO.US,D,20210209,000000,19.4155,19.4792,19.3064,19.4792,35171.34298501,0
+FPRO.US,D,20210210,000000,19.4988,19.7305,19.489,19.5538,15058.58762742,0
+FPRO.US,D,20210211,000000,19.6137,19.6608,19.5037,19.5705,21404.568435972,0
+FPRO.US,D,20210212,000000,19.5567,19.5587,19.4497,19.5587,8683.062197991,0
+FPRO.US,D,20210216,000000,19.6618,19.6618,19.2721,19.3791,13879.859132398,0
+FPRO.US,D,20210217,000000,19.3741,19.4202,19.3359,19.3918,14367.854766898,0
+FPRO.US,D,20210218,000000,19.3545,19.4016,19.3398,19.3644,18556.059471337,0
+FPRO.US,D,20210219,000000,19.4693,19.5567,19.4065,19.4645,13760.661868856,0
+FPRO.US,D,20210222,000000,19.5567,19.6372,19.3545,19.5823,19971.144933383,0
+FPRO.US,D,20210223,000000,19.9229,19.9229,19.6235,19.7108,11077.195269126,0
+FPRO.US,D,20210224,000000,19.8159,19.8257,19.6961,19.7796,16418.658967831,0
+FPRO.US,D,20210225,000000,19.7873,19.9229,19.4497,19.494,27187.163887784,0
+FPRO.US,D,20210226,000000,19.6716,19.6716,19.277,19.2868,10278.471725394,0
+FPRO.US,D,20210301,000000,19.701,19.701,19.2554,19.2554,17963.12949372,0
+FPRO.US,D,20210302,000000,19.3928,19.3928,19.0021,19.1336,9627.4712860512,0
+FPRO.US,D,20210303,000000,19.0021,19.0267,18.902,18.9393,5596.1587062729,0
+FPRO.US,D,20210304,000000,18.9492,19.0169,18.6616,18.7754,22142.165177888,0
+FPRO.US,D,20210305,000000,18.8824,19.1239,18.5634,19.1239,11556.021883353,0
+FPRO.US,D,20210308,000000,19.2868,19.5283,19.0364,19.1779,31304.053990105,0
+FPRO.US,D,20210309,000000,19.4115,19.4693,19.2966,19.3378,13801.413070067,0
+FPRO.US,D,20210310,000000,19.3831,19.6235,19.3644,19.5312,12902.849083369,0
+FPRO.US,D,20210311,000000,19.6814,19.806,19.6038,19.6725,13708.704087313,0
+FPRO.US,D,20210312,000000,19.7863,20.018,19.6814,20.018,13129.018250088,0
+FPRO.US,D,20210315,000000,20.125,20.3548,19.9798,20.3086,24087.016255673,0
+FPRO.US,D,20210316,000000,20.4518,20.4518,20.2006,20.2596,35685.826900297,0
+FPRO.US,D,20210317,000000,20.1574,20.2095,20.072,20.2095,5573.745545607,0
+FPRO.US,D,20210318,000000,20.3086,20.3086,19.9601,20.0534,11470.444360809,0
+FPRO.US,D,20210319,000000,19.9317,20.1034,19.7659,19.7659,6332.7366681581,0
+FPRO.US,D,20210322,000000,19.97,19.9985,19.7373,19.9553,10152.14300164,0
+FPRO.US,D,20210323,000000,20.0377,20.1368,19.9022,19.9905,36493.7194643,0
+FPRO.US,D,20210324,000000,20.0279,20.1338,19.9464,19.9533,7002.0751480455,0
+FPRO.US,D,20210325,000000,19.8444,20.0867,19.7089,20.0809,9300.4428963346,0
+FPRO.US,D,20210326,000000,20.183,20.5029,20.1731,20.5029,8557.7522542678,0
+FPRO.US,D,20210329,000000,20.5795,20.5795,20.2703,20.4244,10990.598966552,0
+FPRO.US,D,20210330,000000,20.1338,20.4342,20.1338,20.3763,6630.2204369969,0
+FPRO.US,D,20210331,000000,20.3194,20.4834,20.2831,20.3174,6713.7603994791,0
+FPRO.US,D,20210401,000000,20.3566,20.5815,20.3566,20.5815,2083.4051619021,0
+FPRO.US,D,20210405,000000,20.9093,20.9093,20.5148,20.6914,14188.549481569,0
+FPRO.US,D,20210406,000000,20.8406,20.8406,20.6374,20.7708,7169.1550730097,0
+FPRO.US,D,20210407,000000,20.8995,20.8995,20.6865,20.7828,13072.985348424,0
+FPRO.US,D,20210408,000000,20.9574,20.9574,20.712,20.712,5111.2194118645,0
+FPRO.US,D,20210409,000000,20.9093,20.9093,20.6414,20.7012,8020.8551783155,0
+FPRO.US,D,20210412,000000,20.8995,20.8995,20.5559,20.8013,6396.9198100651,0
+FPRO.US,D,20210413,000000,20.8013,20.9868,20.8013,20.9868,6222.708424889,0
+FPRO.US,D,20210414,000000,21.1125,21.1125,20.8229,20.8229,3159.2368738672,0
+FPRO.US,D,20210415,000000,21.7997,21.7997,20.9868,21.2234,7402.4556999416,0
+FPRO.US,D,20210416,000000,21.2332,21.2765,21.2,21.248,8702.4190185661,0
+FPRO.US,D,20210419,000000,21.3932,21.3932,21.1312,21.2902,12646.116515741,0
+FPRO.US,D,20210420,000000,21.2862,21.5818,21.2862,21.5522,9444.0908806026,0
+FPRO.US,D,20210421,000000,21.5571,21.674,21.5375,21.6416,6114.7177416804,0
+FPRO.US,D,20210422,000000,21.78,21.78,21.5718,21.5808,6442.7649114273,0
+FPRO.US,D,20210423,000000,21.6838,21.7132,21.5474,21.6641,9095.6681102502,0
+FPRO.US,D,20210426,000000,21.9066,21.9066,21.6346,21.6936,55326.887103871,0
+FPRO.US,D,20210427,000000,21.6641,21.7084,21.6631,21.6808,3626.856907761,0
+FPRO.US,D,20210428,000000,21.8674,21.8674,21.6346,21.6406,8822.635062138,0
+FPRO.US,D,20210429,000000,22.0313,22.0313,21.8231,21.935,13468.272000169,0
+FPRO.US,D,20210430,000000,22.0117,22.0902,21.8575,22.0735,29649.555220947,0
+FPRO.US,D,20210503,000000,22.2639,22.2737,21.9636,22.0313,76251.610145586,0
+FPRO.US,D,20210504,000000,22.1383,22.1383,21.8182,21.8859,12398.552968385,0
+FPRO.US,D,20210505,000000,22.0509,22.0509,21.461,21.5179,14719.333877341,0
+FPRO.US,D,20210506,000000,21.7211,21.7211,21.4993,21.6513,11302.345655815,0
+FPRO.US,D,20210507,000000,21.8869,21.9399,21.7603,21.9399,9368.7011583626,0
+FPRO.US,D,20210510,000000,22.1678,22.1775,21.9606,21.9606,9693.6919880187,0
+FPRO.US,D,20210511,000000,21.9252,21.9252,21.567,21.6593,11246.31275415,0
+FPRO.US,D,20210512,000000,21.5571,21.5571,21.1409,21.1704,32138.434834897,0
+FPRO.US,D,20210513,000000,21.1312,21.5571,21.1312,21.4639,10690.058857623,0
+FPRO.US,D,20210514,000000,21.7407,21.7407,21.4993,21.6847,11130.171830699,0
+FPRO.US,D,20210517,000000,21.8182,21.8182,21.6249,21.6907,6657.7274978142,0
+FPRO.US,D,20210518,000000,21.5965,21.775,21.5865,21.7034,4415.3926511901,0
+FPRO.US,D,20210519,000000,21.674,21.674,21.3638,21.5965,12994.539286093,0
+FPRO.US,D,20210520,000000,21.6356,21.9165,21.6356,21.8919,14116.216099421,0
+FPRO.US,D,20210521,000000,22.0705,22.0705,21.8378,21.8477,8879.686743833,0
+FPRO.US,D,20210524,000000,22.1186,22.1678,21.9341,22.0931,9392.1330990589,0
+FPRO.US,D,20210525,000000,22.2933,22.2933,22.0793,22.1471,20062.835136107,0
+FPRO.US,D,20210526,000000,22.2443,22.313,22.1745,22.1745,11388.941958388,0
+FPRO.US,D,20210527,000000,22.3414,22.3414,22.0656,22.0793,12732.712818315,0
+FPRO.US,D,20210528,000000,22.1863,22.2933,22.1863,22.2443,7089.6902306487,0
+FPRO.US,D,20210601,000000,22.4867,22.574,22.254,22.574,24909.171740101,0
+FPRO.US,D,20210602,000000,22.738,22.9608,22.632,22.9215,22583.296930994,0
+FPRO.US,D,20210603,000000,23.0196,23.0196,22.7675,22.8597,16829.22732003,0
+FPRO.US,D,20210604,000000,22.9029,22.9608,22.8214,22.9411,7880.2635341383,0
+FPRO.US,D,20210607,000000,23.0874,23.2317,22.9805,23.1542,20732.173615994,0
+FPRO.US,D,20210608,000000,23.377,23.4162,23.2494,23.377,25654.918722258,0
+FPRO.US,D,20210609,000000,23.5802,23.5802,23.3819,23.4064,20622.145372724,0
+FPRO.US,D,20210610,000000,23.5713,23.6479,23.2906,23.5899,102195.86239644,0
+FPRO.US,D,20210611,000000,23.7548,23.7548,23.4015,23.483,18091.495777534,0
+FPRO.US,D,20210614,000000,23.6676,23.6676,23.4742,23.5999,20371.525485278,0
+FPRO.US,D,20210615,000000,23.7451,23.7451,23.3867,23.3867,17022.795525782,0
+FPRO.US,D,20210616,000000,23.5713,23.5713,23.1708,23.1708,14047.957837393,0
+FPRO.US,D,20210617,000000,23.2808,23.2808,23.0678,23.2288,15851.198490971,0
+FPRO.US,D,20210618,000000,23.0276,23.1837,22.8528,22.8528,24547.504829355,0
+FPRO.US,D,20210621,000000,22.8724,23.3387,22.8234,23.2778,14843.625041033,0
+FPRO.US,D,20210622,000000,23.4653,23.4653,23.1934,23.2032,11983.909496066,0
+FPRO.US,D,20210623,000000,22.9992,23.2228,22.9992,23.0962,17160.330829867,0
+FPRO.US,D,20210624,000000,23.1394,23.1394,22.897,22.9795,10226.51394385,0
+FPRO.US,D,20210625,000000,22.8823,23.164,22.8823,23.159,5681.7362288156,0
+FPRO.US,D,20210628,000000,23.3877,23.3877,22.9892,23.0982,5795.8395922058,0
+FPRO.US,D,20210629,000000,23.2612,23.2612,23.059,23.059,5162.1584133779,0
+FPRO.US,D,20210630,000000,22.9304,23.1346,22.9107,22.9107,9959.5935759193,0
+FPRO.US,D,20210701,000000,22.9019,23.0864,22.843,22.9775,11753.665209224,0
+FPRO.US,D,20210702,000000,23.1837,23.1837,22.9992,23.0943,4277.8573471036,0
+FPRO.US,D,20210706,000000,23.0186,23.319,22.9696,23.319,43143.296721873,0
+FPRO.US,D,20210707,000000,23.2131,23.5085,23.2131,23.4457,16566.38207222,0
+FPRO.US,D,20210708,000000,23.0864,23.4653,23.0864,23.3976,11544.815303019,0
+FPRO.US,D,20210709,000000,23.3976,23.7225,23.3976,23.7225,6382.6568896413,0
+FPRO.US,D,20210712,000000,23.7862,23.9513,23.7667,23.9463,11279.932495148,0
+FPRO.US,D,20210713,000000,23.8158,23.9021,23.6008,23.6499,9140.4944315821,0
+FPRO.US,D,20210714,000000,23.8638,23.8854,23.6694,23.8462,12756.14475901,0
+FPRO.US,D,20210715,000000,23.8737,23.9218,23.8353,23.9119,4249.3315062561,0
+FPRO.US,D,20210716,000000,24.0778,24.1063,23.9385,23.9385,5982.2763377452,0
+FPRO.US,D,20210719,000000,23.8737,23.8737,23.378,23.5331,15992.808915179,0
+FPRO.US,D,20210720,000000,23.8256,24.0975,23.694,24.0484,10643.19497623,0
+FPRO.US,D,20210721,000000,24.0876,24.1161,23.9807,23.9807,6330.6991080976,0
+FPRO.US,D,20210722,000000,24.0582,24.0582,23.7176,23.7892,8989.7149871023,0
+FPRO.US,D,20210723,000000,23.8884,24.0101,23.8442,24.0081,6910.3849453212,0
+FPRO.US,D,20210726,000000,24.1357,24.1357,23.8305,23.964,13397.97617808,0
+FPRO.US,D,20210727,000000,23.8059,24.1456,23.8059,24.1318,8854.2172430763,0
+FPRO.US,D,20210728,000000,23.9413,24.1553,23.9413,24.0532,6801.3754820824,0
+FPRO.US,D,20210729,000000,23.9413,24.175,23.9413,24.0051,4924.7826663251,0
+FPRO.US,D,20210730,000000,24.0004,24.3693,24.0004,24.1161,10818.425141437,0
+FPRO.US,D,20210802,000000,24.4086,24.4086,24.0298,24.0346,8875.611623712,0
+FPRO.US,D,20210803,000000,24.3007,24.3007,23.9707,24.1004,14070.370998058,0
+FPRO.US,D,20210804,000000,24.2722,24.2722,23.9757,24.0375,8386.5972091824,0
+FPRO.US,D,20210805,000000,24.068,24.2525,24.0484,24.2525,8967.3018264363,0
+FPRO.US,D,20210806,000000,24.4469,24.4469,24.1849,24.2044,6695.4223589343,0
+FPRO.US,D,20210809,000000,24.3104,24.3889,24.0484,24.0994,20773.943597235,0
+FPRO.US,D,20210810,000000,24.0101,24.0778,23.8206,23.8206,4269.7071068614,0
+FPRO.US,D,20210811,000000,23.8158,24.0004,23.8158,23.9787,7888.4137743804,0
+FPRO.US,D,20210812,000000,24.068,24.068,23.961,24.0513,7432.0003208194,0
+FPRO.US,D,20210813,000000,24.068,24.2143,24.0484,24.1996,7221.1128545536,0
+FPRO.US,D,20210816,000000,24.3007,24.3104,24.175,24.2427,6823.7886427483,0
+FPRO.US,D,20210817,000000,24.2437,24.282,24.0876,24.2673,10967.167025856,0
+FPRO.US,D,20210818,000000,24.3693,24.3693,24.0101,24.0101,14409.624748139,0
+FPRO.US,D,20210819,000000,23.9513,24.175,23.8737,24.1436,13992.943715758,0
+FPRO.US,D,20210820,000000,24.0101,24.3595,24.0101,24.285,11241.218853999,0
+FPRO.US,D,20210823,000000,24.2525,24.3398,24.1259,24.173,12302.78764554,0
+FPRO.US,D,20210824,000000,24.1849,24.1849,23.9513,24.0101,20162.675579073,0
+FPRO.US,D,20210825,000000,23.961,24.1259,23.9316,24.0101,15833.879230456,0
+FPRO.US,D,20210826,000000,23.9413,24.1063,23.9413,24.0778,9760.9314700166,0
+FPRO.US,D,20210827,000000,24.1652,24.3398,24.1259,24.282,8598.5034554785,0
+FPRO.US,D,20210830,000000,24.4861,24.5264,24.3036,24.5264,7409.5871601535,0
+FPRO.US,D,20210831,000000,24.6422,24.7217,24.544,24.7217,4888.1065852353,0
+FPRO.US,D,20210901,000000,24.9425,25.1173,24.7777,25.1173,9144.5695517033,0
+FPRO.US,D,20210902,000000,25.2832,25.2832,24.9524,25.2449,8592.3907752969,0
+FPRO.US,D,20210903,000000,25.0525,25.2449,24.9916,25.2449,11295.214195602,0
+FPRO.US,D,20210907,000000,25.341,25.5403,24.7483,24.9425,24364.124423906,0
+FPRO.US,D,20210908,000000,24.8071,25.0643,24.8071,25.0643,4375.6602300095,0
+FPRO.US,D,20210909,000000,25.0692,25.0692,24.4999,24.4999,13776.962349341,0
+FPRO.US,D,20210910,000000,24.6609,24.6609,24.1897,24.1897,11594.735524502,0
+FPRO.US,D,20210913,000000,24.2525,24.5195,24.2525,24.3301,6216.5957447074,0
+FPRO.US,D,20210914,000000,24.3792,24.438,24.1946,24.2722,12785.689379888,0
+FPRO.US,D,20210915,000000,24.2437,24.4086,24.2437,24.3075,4086.3267014128,0
+FPRO.US,D,20210916,000000,24.3104,24.438,24.2476,24.3448,5013.4165289585,0
+FPRO.US,D,20210917,000000,24.4773,24.4773,24.1053,24.1073,4727.1393404527,0
+FPRO.US,D,20210920,000000,23.8619,24.067,23.7834,24.0188,14304.690405021,0
+FPRO.US,D,20210921,000000,24.3595,24.3595,24.0415,24.0415,5072.5057707142,0
+FPRO.US,D,20210922,000000,24.0818,24.2722,24.0818,24.2231,4863.6558645089,0
+FPRO.US,D,20210923,000000,24.4184,24.4184,24.0866,24.0866,5260.9800763142,0
+FPRO.US,D,20210924,000000,24.2133,24.2133,23.7539,23.8099,10973.279706037,0
+FPRO.US,D,20210927,000000,23.7048,23.8913,23.4221,23.4418,14499.277390802,0
+FPRO.US,D,20210928,000000,23.2366,23.4024,23.1483,23.3053,14524.746891558,0
+FPRO.US,D,20210929,000000,23.2465,23.588,23.2465,23.5007,4564.1345356094,0
+FPRO.US,D,20210930,000000,23.7147,23.7147,23.1385,23.1385,4800.4915026321,0
+FPRO.US,D,20211001,000000,23.2366,23.5193,23.2071,23.4349,3438.3826021611,0
+FPRO.US,D,20211004,000000,23.3338,23.5193,23.3338,23.4516,10805.181001043,0
+FPRO.US,D,20211005,000000,23.6861,23.6861,23.2465,23.2848,15612.803963887,0
+FPRO.US,D,20211006,000000,23.0314,23.5007,22.9578,23.5007,7260.845275734,0
+FPRO.US,D,20211007,000000,23.7441,23.8363,23.538,23.538,3299.8285180444,0
+FPRO.US,D,20211008,000000,23.5193,23.5291,23.2759,23.3142,8785.9589810482,0
+FPRO.US,D,20211011,000000,23.3534,23.4221,23.3239,23.371,3467.927223039,0
+FPRO.US,D,20211012,000000,23.5585,23.6813,23.373,23.6557,2059.9732212059,0
+FPRO.US,D,20211013,000000,23.6567,23.7892,23.5782,23.7892,3060.415210931,0
+FPRO.US,D,20211014,000000,23.852,24.0818,23.852,24.0739,3947.7726172961,0
+FPRO.US,D,20211015,000000,24.438,24.438,24.0425,24.0474,3257.0397567731,0
+FPRO.US,D,20211018,000000,24.0769,24.1151,23.9296,24.0769,8799.2031214417,0
+FPRO.US,D,20211019,000000,24.1839,24.2525,24.1593,24.1593,4697.5947195748,0
+FPRO.US,D,20211020,000000,24.3398,24.4969,24.2987,24.494,5837.6095734469,0
+FPRO.US,D,20211021,000000,24.5156,24.5529,24.4577,24.5529,5499.3746033973,0
+FPRO.US,D,20211022,000000,24.5548,24.7306,24.5548,24.653,4347.1343891619,0
+FPRO.US,D,20211025,000000,24.8483,24.8483,24.5058,24.6923,6934.8356660477,0
+FPRO.US,D,20211026,000000,25.0143,25.0143,24.7109,24.8041,10975.317266099,0
+FPRO.US,D,20211027,000000,25.0918,25.0918,24.6334,24.6334,7162.0236127979,0
+FPRO.US,D,20211028,000000,24.8778,24.9946,24.6235,24.9946,8921.4567250741,0
+FPRO.US,D,20211029,000000,24.76,25.0044,24.7207,24.7306,3474.0399032206,0
+FPRO.US,D,20211101,000000,24.9063,24.9063,24.4675,24.8365,5729.6188902383,0
+FPRO.US,D,20211102,000000,24.7403,25.0633,24.7403,24.9829,14305.709185051,0
+FPRO.US,D,20211103,000000,25.1114,25.1408,25.0044,25.1084,4469.3879927943,0
+FPRO.US,D,20211104,000000,25.1016,25.1212,24.76,24.7944,8007.611037922,0
+FPRO.US,D,20211105,000000,25.1507,25.1998,24.8964,24.8964,5995.5204781388,0
+FPRO.US,D,20211108,000000,25.1802,25.1802,24.7207,24.8787,5559.4826251832,0
+FPRO.US,D,20211109,000000,24.9553,24.9749,24.9063,24.9406,4976.7404478688,0
+FPRO.US,D,20211110,000000,24.8582,24.9749,24.8582,24.9063,5994.5016981085,0
+FPRO.US,D,20211111,000000,24.8288,24.9161,24.8288,24.9161,2796.5511830911,0
+FPRO.US,D,20211112,000000,25.0044,25.0044,24.8483,24.9278,7571.5731849665,0
+FPRO.US,D,20211115,000000,25.0044,25.1016,24.9259,25.1016,7579.7234252086,0
+FPRO.US,D,20211116,000000,25.2488,25.2488,24.9848,24.9848,6871.6713041709,0
+FPRO.US,D,20211117,000000,25.1016,25.1517,24.6432,25.1517,9664.1473671409,0
+FPRO.US,D,20211118,000000,25.2685,25.2685,25.0633,25.1114,3495.4342838563,0
+FPRO.US,D,20211119,000000,24.9652,25.1016,24.8964,24.9612,4749.5525011186,0
+FPRO.US,D,20211122,000000,24.8886,25.0162,24.8288,24.8288,27512.154717441,0
+FPRO.US,D,20211123,000000,24.8288,25.1408,24.8288,25.1025,3377.2558003449,0
+FPRO.US,D,20211124,000000,25.2193,25.4245,25.083,25.4148,7813.0240521404,0
+FPRO.US,D,20211126,000000,25.5119,25.5119,24.6628,24.7217,4782.1534620872,0
+FPRO.US,D,20211129,000000,24.7207,25.1702,24.7207,25.0309,13866.614992004,0
+FPRO.US,D,20211130,000000,24.7403,24.8778,24.4527,24.4527,10835.744401951,0
+FPRO.US,D,20211201,000000,24.5844,24.9455,24.1642,24.1642,8923.4942851346,0
+FPRO.US,D,20211202,000000,24.2525,24.9749,24.2525,24.766,5405.6468406125,0
+FPRO.US,D,20211203,000000,24.8091,24.8091,24.5548,24.6628,7585.8361053902,0
+FPRO.US,D,20211206,000000,24.8964,25.2193,24.8964,25.0987,2240.2972865636,0
+FPRO.US,D,20211207,000000,25.4048,25.5217,24.7207,25.4048,4429.6555716139,0
+FPRO.US,D,20211208,000000,25.5904,25.7268,25.561,25.6905,6444.8024714878,0
+FPRO.US,D,20211209,000000,25.7465,25.7465,25.345,25.345,5200.8720545282,0
+FPRO.US,D,20211210,000000,25.3558,25.4736,25.3362,25.3971,5972.0885374426,0
+FPRO.US,D,20211213,000000,25.5413,25.8152,25.3951,25.7191,3586.1057065503,0
+FPRO.US,D,20211214,000000,25.8544,25.8643,25.239,25.3754,13620.070224679,0
+FPRO.US,D,20211215,000000,25.2969,25.7268,25.2969,25.7111,8708.5316987477,0
+FPRO.US,D,20211216,000000,25.9614,25.9614,25.6787,25.7858,16696.785916094,0
+FPRO.US,D,20211217,000000,25.7662,25.9231,25.7662,25.7759,3758.2795316659,0
+FPRO.US,D,20211220,000000,25.6582,25.6582,25.4225,25.5822,10722.659818592,0
+FPRO.US,D,20211221,000000,25.7858,25.9527,25.7367,25.7989,5724.524990087,0
+FPRO.US,D,20211222,000000,25.7072,26.09,25.7072,26.0842,4165.7915437739,0
+FPRO.US,D,20211223,000000,26.2961,26.2961,25.9035,26.0213,14154.929740571,0
+FPRO.US,D,20211227,000000,26.2078,26.463,26.1293,26.463,4786.2285822083,0
+FPRO.US,D,20211228,000000,26.5023,26.5906,26.463,26.5709,7851.7376932907,0
+FPRO.US,D,20211229,000000,26.7477,26.7869,26.5219,26.7723,6626.1453168759,0
+FPRO.US,D,20211230,000000,26.9537,26.9833,26.7968,26.8765,6901.2159250488,0
+FPRO.US,D,20211231,000000,27.0323,27.1207,26.9734,26.9931,7995.3856775587,0
+FPRO.US,D,20220103,000000,27.1402,27.1402,26.4041,26.7133,31447.701974374,0
+FPRO.US,D,20220104,000000,26.9342,26.9342,26.6004,26.6162,11794.416410435,0
+FPRO.US,D,20220105,000000,26.6986,26.6986,25.7956,25.825,26026.773433307,0
+FPRO.US,D,20220106,000000,26.0606,26.0606,25.5894,25.7956,14433.056688835,0
+FPRO.US,D,20220107,000000,25.7662,25.7956,25.5697,25.6523,8146.1651220387,0
+FPRO.US,D,20220110,000000,25.3343,25.4274,25.1869,25.4249,15702.456606552,0
+FPRO.US,D,20220111,000000,25.349,25.4618,25.1674,25.4255,15167.597090659,0
+FPRO.US,D,20220112,000000,25.4913,25.5403,25.4913,25.502,10182.706402548,0
+FPRO.US,D,20220113,000000,25.7072,25.7072,25.4293,25.4293,6149.3562627095,0
+FPRO.US,D,20220114,000000,25.2164,25.2852,24.9121,25.2213,12888.586162946,0
+FPRO.US,D,20220118,000000,25.2557,25.2557,24.8435,24.9651,5702.111829421,0
+FPRO.US,D,20220119,000000,25.3734,25.3734,24.6951,24.6951,3154.1429737159,0
+FPRO.US,D,20220120,000000,24.549,24.9512,24.3722,24.3722,12401.609308477,0
+FPRO.US,D,20220121,000000,24.3331,24.6521,24.3331,24.4293,12280.374484875,0
+FPRO.US,D,20220124,000000,24.4213,24.4607,23.7389,24.4213,32320.796460315,0
+FPRO.US,D,20220125,000000,24.2545,24.4999,23.9796,24.3233,6231.8774451615,0
+FPRO.US,D,20220126,000000,24.7256,24.7256,23.9208,23.9698,6439.7085713365,0
+FPRO.US,D,20220127,000000,24.0484,24.2005,23.479,23.5349,8360.1089283954,0
+FPRO.US,D,20220128,000000,23.695,24.2351,23.371,24.2351,11855.543212251,0
+FPRO.US,D,20220131,000000,24.1956,24.6634,24.1956,24.6634,3832.6504738756,0
+FPRO.US,D,20220201,000000,24.6977,24.6977,24.3822,24.549,6829.9013229298,0
+FPRO.US,D,20220202,000000,24.7355,24.8716,24.6569,24.827,8471.1559516948,0
+FPRO.US,D,20220203,000000,24.6078,24.7453,24.5931,24.6078,5623.6657670902,0
+FPRO.US,D,20220204,000000,24.4999,24.5244,24.1122,24.3281,7138.5916721016,0
+FPRO.US,D,20220207,000000,24.5981,24.5981,24.2667,24.2667,11033.387727824,0
+FPRO.US,D,20220208,000000,24.2153,24.3428,24.204,24.204,12063.374338426,0
+FPRO.US,D,20220209,000000,24.2643,24.7453,24.2643,24.7434,17486.340439554,0
+FPRO.US,D,20220210,000000,24.6962,24.6962,24.1115,24.1115,28124.441515633,0
+FPRO.US,D,20220211,000000,24.0582,24.23,23.7735,23.8441,3758.2795316659,0
+FPRO.US,D,20220214,000000,23.9894,23.9894,23.4987,23.5922,5361.8392993108,0
+FPRO.US,D,20220215,000000,23.6557,23.8815,23.6557,23.7343,7691.7892285382,0
+FPRO.US,D,20220216,000000,23.7195,23.8132,23.7195,23.8132,398.34299183556,0
+FPRO.US,D,20220217,000000,23.5969,23.7735,23.5527,23.5686,4879.9563449932,0
+FPRO.US,D,20220218,000000,23.5575,23.749,23.4105,23.4507,13512.079541471,0
+FPRO.US,D,20220222,000000,23.3515,23.5036,23.2729,23.3611,7560.3666046335,0
+FPRO.US,D,20220223,000000,23.7244,23.7244,22.9835,22.9835,6464.159292063,0
+FPRO.US,D,20220224,000000,22.5269,23.3816,22.4778,23.3816,10794.99320074,0
+FPRO.US,D,20220225,000000,23.5575,23.93,23.43,23.93,6240.0276854036,0
+FPRO.US,D,20220228,000000,23.695,23.7343,23.4006,23.6066,7530.8219837556,0
+FPRO.US,D,20220301,000000,23.7705,23.7705,23.4595,23.5293,5881.4171147486,0
+FPRO.US,D,20220302,000000,23.5184,24.0442,23.5184,24.0442,8473.1935117553,0
+FPRO.US,D,20220303,000000,24.4017,24.4017,23.9306,24.2153,1619.8602481292,0
+FPRO.US,D,20220304,000000,24.0729,24.392,24.0729,24.392,7293.4462367027,0
+FPRO.US,D,20220307,000000,24.176,24.2937,24.0346,24.0346,9650.9032267474,0
+FPRO.US,D,20220308,000000,23.9994,24.2643,23.8815,23.9126,5447.4168218536,0
+FPRO.US,D,20220309,000000,24.6177,24.6177,24.202,24.202,5907.9053955356,0
+FPRO.US,D,20220310,000000,23.9747,24.3496,23.9747,24.3496,3342.6172793158,0
+FPRO.US,D,20220311,000000,24.6471,24.6471,24.0867,24.0867,5534.0131244265,0
+FPRO.US,D,20220314,000000,24.3232,24.3232,23.8029,23.8803,5919.1119758685,0
+FPRO.US,D,20220315,000000,23.852,24.2054,23.852,24.0425,5884.4734548393,0
+FPRO.US,D,20220316,000000,24.4312,24.4312,23.8717,24.2798,7842.5686730182,0
+FPRO.US,D,20220317,000000,24.1563,24.6201,24.1563,24.6078,6105.5487214079,0
+FPRO.US,D,20220318,000000,24.8252,24.8252,24.598,24.68,9855.5390332952,0
+FPRO.US,D,20220321,000000,24.4992,24.677,24.4301,24.5031,3974.2035994984,0
+FPRO.US,D,20220322,000000,24.7362,24.7362,24.4995,24.5189,8047.6104472778,0
+FPRO.US,D,20220323,000000,24.6375,24.6375,24.2918,24.2974,10047.871861595,0
+FPRO.US,D,20220324,000000,24.2325,24.4644,24.2325,24.4644,5834.7706437873,0
+FPRO.US,D,20220325,000000,24.4597,24.78,24.4597,24.78,5839.8320340057,0
+FPRO.US,D,20220328,000000,24.8943,25.0238,24.845,25.0238,8926.2677891944,0
+FPRO.US,D,20220329,000000,25.3686,25.7785,25.2895,25.7529,10986.253608089,0
+FPRO.US,D,20220330,000000,25.7835,25.7835,25.5364,25.5958,5587.7748011287,0
+FPRO.US,D,20220331,000000,25.5266,25.7439,25.3679,25.3679,6149.5891153726,0
+FPRO.US,D,20220401,000000,25.4476,25.8427,25.418,25.8427,5301.3001147665,0
+FPRO.US,D,20220404,000000,26.0008,26.0008,25.5266,25.7044,7122.3883153518,0
+FPRO.US,D,20220405,000000,25.5167,25.9217,25.5167,25.6451,4377.0902608842,0
+FPRO.US,D,20220406,000000,25.7341,26.0106,25.4674,25.9926,4347.7341976174,0
+FPRO.US,D,20220407,000000,26.0896,26.0896,25.6946,25.8279,2409.2217439649,0
+FPRO.US,D,20220408,000000,25.9711,25.9711,25.6649,25.8008,3251.437076309,0
+FPRO.US,D,20220411,000000,25.9119,25.9119,25.4982,25.4982,7616.3800006689,0
+FPRO.US,D,20220412,000000,25.5068,25.7637,25.4574,25.5364,13124.184836347,0
+FPRO.US,D,20220413,000000,25.6451,25.6945,25.487,25.6945,8284.4835094995,0
+FPRO.US,D,20220414,000000,25.6451,25.6451,25.5923,25.5923,1138.8127991431,0
+FPRO.US,D,20220418,000000,25.576,25.6056,25.4278,25.4907,3299.0141443621,0
+FPRO.US,D,20220419,000000,25.7439,26.082,25.7439,26.0455,1967.8685169192,0
+FPRO.US,D,20220420,000000,26.1194,26.5589,26.1194,26.4749,6147.5645592853,0
+FPRO.US,D,20220421,000000,26.6725,26.6725,26.307,26.3286,4502.6127383008,0
+FPRO.US,D,20220422,000000,26.1984,26.1984,25.8887,25.8887,10622.845790407,0
+FPRO.US,D,20220425,000000,25.7637,25.8031,25.4674,25.7775,2374.8042904797,0
+FPRO.US,D,20220426,000000,25.8723,25.8723,25.3686,25.3686,4950.0396336086,0
+FPRO.US,D,20220427,000000,25.3508,25.5859,25.2401,25.252,4690.8964544258,0
+FPRO.US,D,20220428,000000,25.3236,25.7526,25.3236,25.7526,2291.7974908977,0
+FPRO.US,D,20220429,000000,25.3564,25.3564,24.6672,24.6672,6152.6259495037,0
+FPRO.US,D,20220502,000000,24.4893,24.6375,23.6101,23.9557,6743.7963270144,0
+FPRO.US,D,20220503,000000,24.0349,24.3512,23.946,24.3115,8275.3730071064,0
+FPRO.US,D,20220504,000000,24.4597,24.5585,23.9451,24.5264,6545.3898304526,0
+FPRO.US,D,20220505,000000,24.5189,24.5189,23.7781,23.8768,3745.4287616261,0
+FPRO.US,D,20220506,000000,23.7187,23.8027,23.3928,23.6299,15357.270200711,0
+FPRO.US,D,20220509,000000,23.4126,23.452,22.596,22.596,5880.323155753,0
+FPRO.US,D,20220510,000000,23.0865,23.0865,22.1579,22.2173,10421.402459714,0
+FPRO.US,D,20220511,000000,22.1678,22.6672,22.1678,22.2821,8176.1697588255,0
+FPRO.US,D,20220512,000000,22.2863,22.4262,22.1482,22.4262,5263.8458271503,0
+FPRO.US,D,20220513,000000,22.6222,23.0668,22.6222,23.0668,1605.4729772808,0
+FPRO.US,D,20220516,000000,23.0668,23.1322,22.9538,22.9792,1874.7389369004,0
+FPRO.US,D,20220517,000000,23.0471,23.2248,23.0273,23.223,5968.3913455534,0
+FPRO.US,D,20220518,000000,22.9556,22.9556,22.5234,22.558,6124.2821642806,0
+FPRO.US,D,20220519,000000,22.6222,22.758,22.5234,22.5271,14358.151771596,0
+FPRO.US,D,20220520,000000,22.8791,22.8791,22.3851,22.6347,8328.0114653779,0
+FPRO.US,D,20220523,000000,23.0174,23.0174,22.6124,22.8941,4338.6236952242,0
+FPRO.US,D,20220524,000000,22.6618,23.1458,22.5172,23.1117,3260.5475787021,0
+FPRO.US,D,20220525,000000,23.1458,23.3802,23.0964,23.3236,2886.0047025395,0
+FPRO.US,D,20220526,000000,23.6003,23.6003,23.3578,23.3578,2967.9992240778,0
+FPRO.US,D,20220527,000000,23.6497,24.0013,23.6497,24.0013,4424.6673289373,0
+FPRO.US,D,20220531,000000,23.7978,23.8471,23.6397,23.6851,7409.8752797577,0
+FPRO.US,D,20220601,000000,23.9065,23.9065,23.2248,23.5334,4974.334306657,0
+FPRO.US,D,20220602,000000,23.4619,23.7484,23.1557,23.7484,5907.6546629325,0
+FPRO.US,D,20220603,000000,23.373,23.5502,23.373,23.4123,2332.288612645,0
+FPRO.US,D,20220606,000000,23.4323,23.5015,23.3532,23.3732,12001.568485903,0
+FPRO.US,D,20220607,000000,23.1557,23.6729,23.1557,23.6729,1413.1401489811,0
+FPRO.US,D,20220608,000000,23.4323,23.5706,23.1359,23.1359,8643.8422150069,0
+FPRO.US,D,20220609,000000,23.1261,23.1656,22.642,22.642,980.89742432858,0
+FPRO.US,D,20220610,000000,22.5136,22.5136,22.1085,22.1085,4480.3426213398,0
+FPRO.US,D,20220613,000000,21.6937,21.6937,20.8935,20.9527,14166.83122134,0
+FPRO.US,D,20220614,000000,20.933,21.0372,20.7453,20.7809,7484.7838549902,0
+FPRO.US,D,20220615,000000,20.8441,21.4072,20.8441,21.2936,3765.6743224998,0
+FPRO.US,D,20220616,000000,20.8639,20.9877,20.6987,20.6987,4241.4450030307,0
+FPRO.US,D,20220617,000000,20.6661,21.0935,20.6661,20.8735,7040.9761119558,0
+FPRO.US,D,20220621,000000,21.2028,21.3818,21.0339,21.1844,4191.9913499814,0
+FPRO.US,D,20220622,000000,21.1333,21.7595,21.1333,21.5449,4768.427885508,0
+FPRO.US,D,20220623,000000,21.7098,22.0179,21.7098,21.9466,1432.5403605408,0
+FPRO.US,D,20220624,000000,22.0677,22.4719,22.0677,22.4364,2818.8048386484,0
+FPRO.US,D,20220627,000000,22.2764,22.6044,22.2764,22.3602,6838.7706256716,0
+FPRO.US,D,20220628,000000,22.6581,22.6581,22.1128,22.1128,2612.5753625874,0
+FPRO.US,D,20220629,000000,21.9484,21.9782,21.7197,21.9384,3123.622064241,0
+FPRO.US,D,20220630,000000,22.1375,22.1375,21.8382,21.8382,611.6464460736,0
+FPRO.US,D,20220701,000000,21.839,22.3162,21.839,22.3162,6125.5184377338,0
+FPRO.US,D,20220705,000000,21.9583,22.217,21.7978,22.217,4583.3243557752,0
+FPRO.US,D,20220706,000000,22.2466,22.4255,22.199,22.199,1997.9109241812,0
+FPRO.US,D,20220707,000000,22.4553,22.4553,22.2802,22.2802,2619.6173446968,0
+FPRO.US,D,20220708,000000,22.3062,22.3062,22.1925,22.1925,2074.3667299404,0
+FPRO.US,D,20220711,000000,22.1372,22.2002,22.0677,22.1334,1991.874939516,0
+FPRO.US,D,20220712,000000,22.1769,22.1769,21.9682,22.0434,1936.545080085,0
+FPRO.US,D,20220713,000000,21.8788,22.0279,21.7893,21.9734,2021.0488653978,0
+FPRO.US,D,20220714,000000,21.7298,21.7694,21.67,21.7292,2045.1928040586,0
+FPRO.US,D,20220715,000000,21.8688,22.1572,21.8688,22.0796,1793.6934430086,0
+FPRO.US,D,20220718,000000,22.0975,22.0975,21.8887,21.957,1647.8238135996,0
+FPRO.US,D,20220719,000000,22.1074,22.4853,22.1074,22.4853,1253.4728154732,0
+FPRO.US,D,20220720,000000,22.5746,22.5746,22.4339,22.4339,827.9358965766,0
+FPRO.US,D,20220721,000000,22.2366,22.5654,22.2366,22.5654,2148.8105408112,0
+FPRO.US,D,20220722,000000,22.6641,22.6905,22.5348,22.6905,501.9927246558,0
+FPRO.US,D,20220725,000000,22.5846,22.843,22.5846,22.7535,4232.2312477494,0
+FPRO.US,D,20220726,000000,22.7834,22.7834,22.674,22.7759,3380.151412512,0
+FPRO.US,D,20220727,000000,22.6641,22.8952,22.6641,22.8952,870.187789233,0
+FPRO.US,D,20220728,000000,23.2009,23.6379,23.2009,23.6379,1749.4295554638,0
+FPRO.US,D,20220729,000000,23.5985,23.7575,23.5985,23.7078,1752.4475477964,0
+FPRO.US,D,20220801,000000,23.7178,23.7178,23.4494,23.4973,1372.1805138888,0
+FPRO.US,D,20220802,000000,23.4295,23.4393,23.2194,23.2194,714.258185382,0
+FPRO.US,D,20220803,000000,23.4991,23.5489,23.3122,23.3122,1383.246485775,0
+FPRO.US,D,20220804,000000,23.257,23.358,23.1812,23.2765,2326.8720884346,0
+FPRO.US,D,20220805,000000,23.0816,23.349,23.0716,23.349,1498.936191858,0
+FPRO.US,D,20220808,000000,23.3897,23.6681,23.3897,23.5268,3228.2457984378,0
+FPRO.US,D,20220809,000000,23.5587,23.6079,23.4494,23.6079,2309.7701318832,0
+FPRO.US,D,20220810,000000,23.9166,24.0358,23.847,24.011,14313.331636078,0
+FPRO.US,D,20220811,000000,24.1551,24.1551,23.8867,23.8867,5081.2930906542,0
+FPRO.US,D,20220812,000000,24.0358,24.3042,24.0358,24.2999,4177.9073857626,0
+FPRO.US,D,20220815,000000,24.2148,24.3838,24.2148,24.3704,2243.374300566,0
+FPRO.US,D,20220816,000000,24.3241,24.4135,24.304,24.304,3224.221808661,0
+FPRO.US,D,20220817,000000,23.9861,24.2545,23.9861,24.1949,1824.8793637788,0
+FPRO.US,D,20220818,000000,24.175,24.2347,23.9663,24.0313,3135.6940335714,0
+FPRO.US,D,20220819,000000,23.8854,23.8854,23.7575,23.8024,2068.3307452752,0
+FPRO.US,D,20220822,000000,23.509,23.509,23.3232,23.34,2756.432997108,0
+FPRO.US,D,20220823,000000,23.2704,23.2704,22.9722,22.9946,1408.39642188,0
+FPRO.US,D,20220824,000000,22.8828,23.2009,22.8828,23.1702,2374.153968312,0
+FPRO.US,D,20220825,000000,23.3003,23.4898,23.3003,23.4898,985.877495316,0
+FPRO.US,D,20220826,000000,23.3897,23.3897,22.937,22.937,1719.2496321378,0
+FPRO.US,D,20220829,000000,22.7635,22.9005,22.7237,22.7566,2479.783699953,0
+FPRO.US,D,20220830,000000,22.7834,22.7834,22.399,22.399,2254.4402724522,0
+FPRO.US,D,20220831,000000,22.3758,22.4156,22.3659,22.3675,1059.3153087426,0
+FPRO.US,D,20220901,000000,22.1671,22.3371,22.0179,22.3371,4327.8010049484,0
+FPRO.US,D,20220902,000000,22.4653,22.4951,22.0177,22.0177,1249.4488256964,0
+FPRO.US,D,20220906,000000,22.0279,22.2267,22.0279,22.2025,3183.981910893,0
+FPRO.US,D,20220907,000000,22.5746,22.7188,22.5647,22.7188,6088.2965322984,0
+FPRO.US,D,20220908,000000,22.5647,22.7475,22.5647,22.7475,1353.066562449,0
+FPRO.US,D,20220909,000000,22.7734,23.0524,22.7734,23.0066,1420.4683912104,0
+FPRO.US,D,20220912,000000,23.3102,23.3102,23.171,23.1982,952.6795796574,0
+FPRO.US,D,20220913,000000,22.7337,22.7337,22.3261,22.3476,1384.2524832192,0
+FPRO.US,D,20220914,000000,22.1273,22.2068,21.9484,22.0784,1480.8282378624,0
+FPRO.US,D,20220915,000000,22.0478,22.0478,21.6759,21.6759,635.7903847344,0
+FPRO.US,D,20220916,000000,21.62,21.7893,21.53,21.7893,1887,0
+FPRO.US,D,20220919,000000,21.48,21.5966,21.38,21.5966,25462,0
+FPRO.US,D,20220920,000000,21.24,21.25,21.04,21.107,2670,0
+FPRO.US,D,20220921,000000,21.3312,21.3312,20.8203,20.8203,1473,0
+FPRO.US,D,20220922,000000,20.72,20.72,20.44,20.54,4197,0
+FPRO.US,D,20220923,000000,20.21,20.42,20.21,20.23,2898,0
+FPRO.US,D,20220926,000000,20.1,20.1,19.53,19.7444,4013,0
+FPRO.US,D,20220927,000000,19.74,19.74,19.41,19.41,6421,0
+FPRO.US,D,20220928,000000,19.38,19.87,19.38,19.8508,2540,0
+FPRO.US,D,20220929,000000,19.35,19.35,19.19,19.2572,1933,0
+FPRO.US,D,20220930,000000,19.36,19.55,19.36,19.5101,3306,0
+FPRO.US,D,20221003,000000,19.5,19.9,19.5,19.7902,6376,0
+FPRO.US,D,20221004,000000,20.29,20.29,20.05,20.1648,2455,0
+FPRO.US,D,20221005,000000,19.74,19.7579,19.46,19.7579,3433,0
+FPRO.US,D,20221006,000000,19.45,19.45,19.12,19.1544,1985,0
+FPRO.US,D,20221007,000000,18.93,18.93,18.64,18.7143,3217,0
+FPRO.US,D,20221010,000000,18.79,18.79,18.5185,18.5185,705,0
+FPRO.US,D,20221011,000000,18.36,18.6931,18.3,18.6931,912,0
+FPRO.US,D,20221012,000000,18.48,18.5501,18.4575,18.4575,1204,0
+FPRO.US,D,20221013,000000,18.05,18.7636,18.05,18.7636,1096,0
+FPRO.US,D,20221014,000000,18.8,18.92,18.2961,18.2961,1887,0
+FPRO.US,D,20221017,000000,18.54,19.06,18.54,19.0246,1359,0
+FPRO.US,D,20221018,000000,19.45,19.45,19.1,19.2228,1371,0
+FPRO.US,D,20221019,000000,19.06,19.06,18.7585,18.7585,414,0
+FPRO.US,D,20221020,000000,18.71,18.71,18.64,18.6934,641,0
+FPRO.US,D,20221021,000000,18.45,18.7716,18.45,18.7716,1373,0
+FPRO.US,D,20221024,000000,18.8,18.8,18.73,18.7575,1255,0
+FPRO.US,D,20221025,000000,19.4818,19.4818,19.29,19.4818,1968,0
+FPRO.US,D,20221026,000000,19.61,19.61,19.5157,19.5157,1649,0
+FPRO.US,D,20221027,000000,19.55,19.58,19.4689,19.4689,3006,0
+FPRO.US,D,20221028,000000,19.685,19.95,19.685,19.93,3471,0
+FPRO.US,D,20221031,000000,19.95,19.95,19.9265,19.9265,386,0
+FPRO.US,D,20221101,000000,19.9232,19.9232,19.8895,19.8895,3373,0
+FPRO.US,D,20221102,000000,19.63,19.68,19.3052,19.3052,2113,0
+FPRO.US,D,20221103,000000,19,19.37,18.94,19.2936,1530,0
+FPRO.US,D,20221104,000000,19.23,19.513,19.23,19.513,1071,0
+FPRO.US,D,20221107,000000,19.47,19.695,19.46,19.5562,8985,0
+FPRO.US,D,20221108,000000,19.65,19.83,19.65,19.715,1228,0
+FPRO.US,D,20221109,000000,19.68,19.81,19.5075,19.5075,1264,0
+FPRO.US,D,20221110,000000,20.47,20.9899,20.47,20.9899,7844,0
+FPRO.US,D,20221111,000000,21.1238,21.1465,20.94,20.98,3022,0
+FPRO.US,D,20221114,000000,20.84,20.85,20.4461,20.4461,3043,0
+FPRO.US,D,20221115,000000,20.74,20.7549,20.64,20.6642,3034,0
+FPRO.US,D,20221116,000000,20.6882,20.6882,20.55,20.56,1257,0
+FPRO.US,D,20221117,000000,20.23,20.4,20.23,20.3329,3253,0
+FPRO.US,D,20221118,000000,20.6,20.6546,20.47,20.6546,1841,0
+FPRO.US,D,20221121,000000,20.66,20.7898,20.58,20.7898,908,0
+FPRO.US,D,20221122,000000,20.77,20.9069,20.77,20.9069,188,0
+FPRO.US,D,20221123,000000,20.8782,20.95,20.87,20.95,1242,0
+FPRO.US,D,20221125,000000,21.01,21.0255,20.98,21.0255,557,0
+FPRO.US,D,20221128,000000,20.82,20.9972,20.5266,20.5266,5181,0
+FPRO.US,D,20221129,000000,20.74,20.91,20.74,20.9049,36075,0
+FPRO.US,D,20221130,000000,20.7858,21.36,20.74,21.36,3687,0
+FPRO.US,D,20221201,000000,21.6,21.6,21.21,21.33,2481,0
+FPRO.US,D,20221202,000000,21.01,21.27,21.01,21.27,2993,0
+FPRO.US,D,20221205,000000,21.1,21.1,20.9108,20.9108,949,0
+FPRO.US,D,20221206,000000,20.87,20.87,20.66,20.7186,2452,0
+FPRO.US,D,20221207,000000,20.54,20.7608,20.54,20.7608,270,0
+FPRO.US,D,20221208,000000,20.79,21,20.79,20.8928,3338,0
+FPRO.US,D,20221209,000000,21.01,21.01,20.8688,20.8688,2150,0
+FPRO.US,D,20221212,000000,20.77,20.9999,20.77,20.9999,2047,0
+FPRO.US,D,20221213,000000,21.675,21.675,21.25,21.4008,3707,0
+FPRO.US,D,20221214,000000,21.37,21.6,21.1866,21.1866,3476,0
+FPRO.US,D,20221215,000000,20.81,21.02,20.81,20.901,3334,0
+FPRO.US,D,20221216,000000,20.34,20.38,20.13,20.3416,6722,0
+FPRO.US,D,20221219,000000,20.16,20.17,19.85,19.95,8493,0
+FPRO.US,D,20221220,000000,19.76,20.05,19.76,19.9353,2390,0
+FPRO.US,D,20221221,000000,19.99,20.2979,19.99,20.0689,5955,0
+FPRO.US,D,20221222,000000,19.99,20.0193,19.69,20.0193,23084,0
+FPRO.US,D,20221223,000000,19.84,20.2,19.84,20.2,6813,0
+FPRO.US,D,20221227,000000,20.38,20.38,20.11,20.2077,2959,0
+FPRO.US,D,20221228,000000,20.15,20.27,19.8716,19.8716,4849,0
+FPRO.US,D,20221229,000000,20,20.32,20,20.27,38642,0
+FPRO.US,D,20221230,000000,20.24,20.24,19.92,20.1274,22001,0
+FPRO.US,D,20230103,000000,20.41,20.41,19.99,20.1871,6332,0
+FPRO.US,D,20230104,000000,20.45,20.79,20.45,20.6343,9773,0
+FPRO.US,D,20230105,000000,20.345,20.345,20.093,20.093,1622,0
+FPRO.US,D,20230106,000000,20.28,20.6593,20.13,20.6593,2781,0
+FPRO.US,D,20230109,000000,20.65,20.83,20.62,20.6747,10538,0
+FPRO.US,D,20230110,000000,20.53,20.7107,20.49,20.7107,1858,0
+FPRO.US,D,20230111,000000,20.93,21.4805,20.93,21.4805,6076,0
+FPRO.US,D,20230112,000000,21.64,21.74,21.4091,21.67,4649,0
+FPRO.US,D,20230113,000000,21.62,21.62,21.43,21.5562,2532,0
+FPRO.US,D,20230117,000000,21.55,21.64,21.55,21.5925,3448,0
+FPRO.US,D,20230118,000000,21.79,21.79,21.2775,21.2775,2745,0
+FPRO.US,D,20230119,000000,21.261,21.345,21.1764,21.1764,10778,0
+FPRO.US,D,20230120,000000,21.18,21.43,21.0485,21.43,4028,0
+FPRO.US,D,20230123,000000,21.33,21.5971,21.31,21.54,2136,0
+FPRO.US,D,20230124,000000,21.59,21.7042,21.59,21.6405,1317,0
+FPRO.US,D,20230125,000000,21.58,21.6339,21.58,21.6339,2075,0
+FPRO.US,D,20230126,000000,21.8196,21.86,21.79,21.86,812,0
+FPRO.US,D,20230127,000000,21.86,22.0752,21.86,22.0752,1819,0
+FPRO.US,D,20230130,000000,21.85,21.99,21.821,21.821,2918,0
+FPRO.US,D,20230131,000000,21.8611,22.31,21.8611,22.31,2428,0
+FPRO.US,D,20230201,000000,22.38,22.5,22.0395,22.4186,1401,0
+FPRO.US,D,20230202,000000,23,23.1056,22.83,22.9665,3085,0
+FPRO.US,D,20230203,000000,22.505,22.5499,22.25,22.5375,2553,0
+FPRO.US,D,20230206,000000,22.18,22.44,22.18,22.43,2312,0
+FPRO.US,D,20230207,000000,22.28,22.4351,22.18,22.4351,3169,0
+FPRO.US,D,20230208,000000,22.25,22.33,22.25,22.3252,1502,0
+FPRO.US,D,20230209,000000,22.3,22.3,22.04,22.0581,1557,0
+FPRO.US,D,20230210,000000,22,22.1012,21.9479,22.1012,3092,0
+FPRO.US,D,20230213,000000,22.02,22.2825,22.02,22.2825,1339,0
+FPRO.US,D,20230214,000000,22.225,22.3,22.1293,22.1293,12292,0
+FPRO.US,D,20230215,000000,22.03,22.145,22.03,22.145,2304,0
+FPRO.US,D,20230216,000000,21.97,22,21.77,21.9577,2847,0
+FPRO.US,D,20230217,000000,21.8277,21.8979,21.78,21.8979,4311,0
+FPRO.US,D,20230221,000000,21.66,21.66,21.48,21.4813,7953,0
+FPRO.US,D,20230222,000000,21.41,21.47,21.2,21.21,14278,0
+FPRO.US,D,20230223,000000,21.39,21.44,21.39,21.44,964,0
+FPRO.US,D,20230224,000000,21.19,21.19,21.015,21.11,1914,0
+FPRO.US,D,20230227,000000,21.3181,21.3181,21.1,21.163,3441,0
+FPRO.US,D,20230228,000000,21.25,21.25,21.1243,21.1243,646,0
+FPRO.US,D,20230301,000000,20.91,20.91,20.69,20.7993,967,0
+FPRO.US,D,20230302,000000,20.69,21.0223,20.69,21.0223,1733,0
+FPRO.US,D,20230303,000000,21.24,21.365,21.24,21.3644,1045,0
+FPRO.US,D,20230306,000000,21.42,21.43,21.25,21.2832,2094,0
+FPRO.US,D,20230307,000000,21.05,21.05,20.762,20.7803,997,0
+FPRO.US,D,20230308,000000,20.855,21.07,20.855,21.0202,711,0
+FPRO.US,D,20230309,000000,20.91,21.02,20.5434,20.5434,2898,0
+FPRO.US,D,20230310,000000,20.33,20.37,19.9104,19.9104,5176,0
+FPRO.US,D,20230313,000000,19.72,20.2407,19.72,20.2407,860,0
+FPRO.US,D,20230314,000000,20.36,20.6,20.2776,20.4553,3171,0
+FPRO.US,D,20230315,000000,20.37,20.44,20.35,20.4292,2173,0
+FPRO.US,D,20230316,000000,20.2818,20.52,20.2818,20.4099,2034,0
+FPRO.US,D,20230317,000000,20.21,20.21,19.8067,19.8067,1144,0
+FPRO.US,D,20230320,000000,19.75,20.1,19.75,20,10899,0
+FPRO.US,D,20230321,000000,20.07,20.1,19.72,19.8999,3793,0
+FPRO.US,D,20230322,000000,19.97,19.97,19.1504,19.1504,1473,0
+FPRO.US,D,20230323,000000,19.11,19.11,19.01,19.0631,822,0
+FPRO.US,D,20230324,000000,19,19.492,19,19.492,1876,0
+FPRO.US,D,20230327,000000,19.67,19.68,19.5068,19.5068,1545,0
+FPRO.US,D,20230328,000000,19.4,19.455,19.4,19.455,314,0
+FPRO.US,D,20230329,000000,19.49,19.8593,19.49,19.8593,1783,0
+FPRO.US,D,20230330,000000,19.98,20.1202,19.98,20.1202,3418,0
+FPRO.US,D,20230331,000000,20.377,20.5592,20.29,20.5592,1747,0
+FPRO.US,D,20230403,000000,20.52,20.5949,20.26,20.3361,3705,0
+FPRO.US,D,20230404,000000,20.26,20.38,20.23,20.3,6718,0
+FPRO.US,D,20230405,000000,20.35,20.35,20.23,20.23,3553,0
+FPRO.US,D,20230406,000000,20.16,20.34,20.16,20.34,5138,0
+FPRO.US,D,20230410,000000,20.16,20.45,20.16,20.45,2078,0
+FPRO.US,D,20230411,000000,20.49,20.6489,20.49,20.54,2832,0
+FPRO.US,D,20230412,000000,20.81,20.81,20.44,20.44,1870,0
+FPRO.US,D,20230413,000000,20.42,20.43,20.35,20.37,2008,0
+FPRO.US,D,20230414,000000,20.29,20.29,19.9299,20.0625,5033,0
+FPRO.US,D,20230417,000000,20,20.5115,20,20.5115,1138,0
+FPRO.US,D,20230418,000000,20.49,20.55,20.49,20.5266,1401,0
+FPRO.US,D,20230419,000000,20.3,20.62,20.3,20.6025,1512,0
+FPRO.US,D,20230420,000000,20.42,20.42,20.28,20.3502,949,0
+FPRO.US,D,20230421,000000,20.35,20.405,20.29,20.405,1817,0
+FPRO.US,D,20230424,000000,20.36,20.36,20.22,20.3407,4789,0
+FPRO.US,D,20230425,000000,20.12,20.21,20.12,20.1693,1897,0
+FPRO.US,D,20230426,000000,20.125,20.22,19.94,19.98,2278,0
+FPRO.US,D,20230427,000000,20.17,20.4403,20.17,20.4181,1592,0
+FPRO.US,D,20230428,000000,20.5433,20.6357,20.52,20.6357,2390,0
+FPRO.US,D,20230501,000000,20.5,20.6767,20.5,20.51,5462,0
+FPRO.US,D,20230502,000000,20.31,20.31,20.01,20.1512,2536,0
+FPRO.US,D,20230503,000000,20.14,20.367,20.08,20.08,5603,0
+FPRO.US,D,20230504,000000,20.101,20.2564,20.101,20.2564,441,0
+FPRO.US,D,20230505,000000,20.52,20.6049,20.4237,20.5654,5225,0
+FPRO.US,D,20230508,000000,20.59,20.59,20.4,20.4291,1004,0
+FPRO.US,D,20230509,000000,20.36,20.36,20.33,20.33,328,0
+FPRO.US,D,20230510,000000,20.62,20.62,20.5341,20.556,509,0
+FPRO.US,D,20230511,000000,20.4,20.4,20.25,20.32,2498,0
+FPRO.US,D,20230512,000000,20.49,20.49,20.25,20.3098,1233,0
+FPRO.US,D,20230515,000000,20.354,20.354,20.295,20.295,678,0
+FPRO.US,D,20230516,000000,20.16,20.1718,19.8376,19.8376,4266,0
+FPRO.US,D,20230517,000000,19.8501,20.04,19.8501,20.04,623,0
+FPRO.US,D,20230518,000000,19.92,19.9623,19.82,19.9623,369,0
+FPRO.US,D,20230519,000000,19.97,20.02,19.86,19.918,1750,0
+FPRO.US,D,20230522,000000,20.09,20.09,20.0226,20.0226,1123,0
+FPRO.US,D,20230523,000000,19.9,20.05,19.7721,19.7721,2736,0
+FPRO.US,D,20230524,000000,19.65,19.65,19.3604,19.3604,3842,0
+FPRO.US,D,20230525,000000,19.43,19.43,19.43,19.43,446,0
+FPRO.US,D,20230526,000000,19.43,19.7134,19.43,19.7134,494,0
+FPRO.US,D,20230530,000000,19.76,19.76,19.71,19.7298,1659,0
+FPRO.US,D,20230531,000000,19.71,19.81,19.71,19.8091,956,0
+FPRO.US,D,20230601,000000,19.96,19.96,19.8,19.8122,696,0
+FPRO.US,D,20230602,000000,19.92,20.3145,19.92,20.2849,10505,0
+FPRO.US,D,20230605,000000,20.23,20.29,20.1466,20.1466,1578,0
+FPRO.US,D,20230606,000000,20.19,20.3049,20.19,20.2902,1145,0
+FPRO.US,D,20230607,000000,20.34,20.61,20.34,20.5807,7285,0
+FPRO.US,D,20230608,000000,20.4,20.4382,20.3639,20.4382,1635,0
+FPRO.US,D,20230609,000000,20.386,20.386,20.32,20.3478,1334,0
+FPRO.US,D,20230612,000000,20.35,20.3644,20.2201,20.3644,4987,0
+FPRO.US,D,20230613,000000,20.38,20.455,20.38,20.45,16373,0
+FPRO.US,D,20230614,000000,20.39,20.62,20.39,20.52,2674,0
+FPRO.US,D,20230615,000000,20.46,20.6361,20.46,20.6361,1639,0
+FPRO.US,D,20230616,000000,20.55,20.55,20.45,20.4754,813,0
+FPRO.US,D,20230620,000000,20.33,20.33,20.21,20.233,1283,0
+FPRO.US,D,20230621,000000,20,20.19,20,20.1034,3309,0
+FPRO.US,D,20230622,000000,20,20,19.7,19.8205,3858,0
+FPRO.US,D,20230623,000000,19.86,19.86,19.573,19.573,705,0
+FPRO.US,D,20230626,000000,19.48,19.975,19.48,19.94,3437,0
+FPRO.US,D,20230627,000000,19.92,20.228,19.92,20.228,10512,0
+FPRO.US,D,20230628,000000,20.28,20.28,20.09,20.2186,2144,0
+FPRO.US,D,20230629,000000,20.34,20.45,20.34,20.45,2676,0
+FPRO.US,D,20230630,000000,20.6,20.6146,20.37,20.6146,3821,0
+FPRO.US,D,20230703,000000,20.5,20.905,20.5,20.85,3123,0
+FPRO.US,D,20230705,000000,20.64,21.02,20.64,20.9185,3852,0
+FPRO.US,D,20230706,000000,20.62,20.775,20.62,20.76,2409,0
+FPRO.US,D,20230707,000000,20.68,20.8,20.66,20.6873,2761,0
+FPRO.US,D,20230710,000000,20.62,20.7418,20.62,20.7418,705,0
+FPRO.US,D,20230711,000000,20.8567,21.006,20.8567,21.006,6645,0
+FPRO.US,D,20230712,000000,21.2,21.26,21.1268,21.1268,2502,0
+FPRO.US,D,20230713,000000,21.03,21.2321,21.0012,21.2321,2399,0
+FPRO.US,D,20230714,000000,21.105,21.1816,21.09,21.1816,437,0
+FPRO.US,D,20230717,000000,21.03,21.12,21.02,21.02,9730,0
+FPRO.US,D,20230718,000000,21,21.0332,20.68,20.82,5432,0
+FPRO.US,D,20230719,000000,20.91,21.1337,20.91,21.09,3155,0
+FPRO.US,D,20230720,000000,20.96,21.01,20.9122,21.01,2180,0
+FPRO.US,D,20230721,000000,21.11,21.2,21.11,21.15,1175,0
+FPRO.US,D,20230724,000000,21.22,21.28,21.1801,21.28,1199,0
+FPRO.US,D,20230725,000000,21.36,21.36,21.09,21.09,1843,0
+FPRO.US,D,20230726,000000,21.17,21.23,21.16,21.22,8843,0
+FPRO.US,D,20230727,000000,21.36,21.36,20.713,20.713,585,0
+FPRO.US,D,20230728,000000,20.94,20.94,20.7334,20.7334,2084,0
+FPRO.US,D,20230731,000000,20.73,20.93,20.73,20.8489,2728,0
+FPRO.US,D,20230801,000000,20.8,20.89,20.8,20.8743,1011,0
+FPRO.US,D,20230802,000000,20.6495,20.7611,20.6495,20.7611,375,0
+FPRO.US,D,20230803,000000,20.36,20.4725,20.33,20.4725,1931,0
+FPRO.US,D,20230804,000000,20.5,20.51,20.2266,20.2266,1577,0
+FPRO.US,D,20230807,000000,20.33,20.4955,20.33,20.4955,4217,0
+FPRO.US,D,20230808,000000,20.23,20.3932,20.23,20.3932,245,0
+FPRO.US,D,20230809,000000,20.5,20.5,20.3899,20.3995,1709,0
+FPRO.US,D,20230810,000000,20.37,20.4192,20.3302,20.3302,1866,0
+FPRO.US,D,20230811,000000,20.26,20.32,20.24,20.313,1588,0
+FPRO.US,D,20230814,000000,20.18,20.2546,20.18,20.2134,6326,0
+FPRO.US,D,20230815,000000,20.02,20.14,20,20.035,1316,0
+FPRO.US,D,20230816,000000,20,20,19.78,19.79,2306,0
+FPRO.US,D,20230817,000000,19.79,19.79,19.688,19.688,391,0
+FPRO.US,D,20230818,000000,19.59,19.7261,19.59,19.7261,600,0
+FPRO.US,D,20230821,000000,19.81,19.81,19.43,19.5541,4316,0
+FPRO.US,D,20230822,000000,19.5572,19.64,19.5572,19.625,2317,0
+FPRO.US,D,20230823,000000,19.825,19.9144,19.825,19.9144,1361,0
+FPRO.US,D,20230824,000000,20,20.005,19.8868,19.8868,2298,0
+FPRO.US,D,20230825,000000,19.89,19.935,19.88,19.88,1435,0
+FPRO.US,D,20230828,000000,19.9,20.11,19.9,20.0487,1453,0
+FPRO.US,D,20230829,000000,20.2377,20.27,20.17,20.27,4061,0
+FPRO.US,D,20230830,000000,20.31,20.35,20.24,20.35,4284,0
+FPRO.US,D,20230831,000000,20.34,20.34,20.19,20.2149,3656,0
+FPRO.US,D,20230901,000000,20.25,20.34,20.12,20.1742,2978,0
+FPRO.US,D,20230905,000000,20.08,20.11,19.962,19.962,1080,0
+FPRO.US,D,20230906,000000,19.91,19.935,19.79,19.935,2124,0
+FPRO.US,D,20230907,000000,19.9497,20.07,19.935,20.0233,2214,0
+FPRO.US,D,20230908,000000,19.89,19.9062,19.89,19.9062,217,0
+FPRO.US,D,20230911,000000,19.9387,19.95,19.9189,19.9189,1626,0
+FPRO.US,D,20230912,000000,19.85,19.9611,19.85,19.9611,1191,0
+FPRO.US,D,20230913,000000,19.8811,19.8811,19.7357,19.7357,416,0
+FPRO.US,D,20230914,000000,19.96,20.1101,19.96,20.1101,1372,0
+FPRO.US,D,20230915,000000,19.85,19.884,19.85,19.884,427,0
+FPRO.US,D,20230918,000000,19.83,19.83,19.7048,19.7048,442,0
+FPRO.US,D,20230919,000000,19.74,19.74,19.58,19.6121,1571,0
+FPRO.US,D,20230920,000000,19.82,19.84,19.6572,19.6572,999,0
+FPRO.US,D,20230921,000000,19.49,19.49,19.0429,19.0429,2507,0
+FPRO.US,D,20230922,000000,19,19.09,18.8773,18.8773,969,0
+FPRO.US,D,20230925,000000,18.83,18.8745,18.83,18.8745,1623,0
+FPRO.US,D,20230926,000000,18.61,18.61,18.5572,18.5572,354,0
+FPRO.US,D,20230927,000000,18.6936,18.6936,18.4061,18.4061,666,0
+FPRO.US,D,20230928,000000,18.39,18.6122,18.39,18.6122,616,0
+FPRO.US,D,20230929,000000,18.9,18.9,18.6466,18.6466,1699,0
+FPRO.US,D,20231002,000000,18.66,18.66,18.3463,18.3463,1532,0
+FPRO.US,D,20231003,000000,18.1143,18.1143,17.9636,17.9636,665,0
+FPRO.US,D,20231004,000000,17.98,18.2128,17.98,18.2128,2649,0
+FPRO.US,D,20231005,000000,18.21,18.3186,18.21,18.3186,2465,0
+FPRO.US,D,20231006,000000,18.4016,18.4016,18.3561,18.3561,368,0
+FPRO.US,D,20231009,000000,18.23,18.5657,18.23,18.5657,659,0
+FPRO.US,D,20231010,000000,18.6798,18.7802,18.6692,18.6692,826,0
+FPRO.US,D,20231011,000000,18.8,18.9715,18.8,18.9715,617,0
+FPRO.US,D,20231012,000000,18.7429,18.7429,18.7429,18.7429,81,0
+FPRO.US,D,20231013,000000,18.83,18.83,18.6831,18.6831,523,0
+FPRO.US,D,20231016,000000,18.86,18.878,18.86,18.878,467,0
+FPRO.US,D,20231017,000000,19.01,19.01,18.77,18.8489,970,0
+FPRO.US,D,20231018,000000,18.74,18.74,18.4952,18.4952,588,0
+FPRO.US,D,20231019,000000,18.05,18.0555,18.05,18.0555,491,0
+FPRO.US,D,20231020,000000,18.02,18.1801,17.94,17.94,5279,0
+FPRO.US,D,20231023,000000,17.86,17.915,17.7998,17.7998,750,0
+FPRO.US,D,20231024,000000,17.8,18.015,17.8,18.015,465,0
+FPRO.US,D,20231025,000000,17.84,17.84,17.63,17.6367,2406,0
+FPRO.US,D,20231026,000000,18,18.015,17.9366,17.9366,670,0
+FPRO.US,D,20231027,000000,17.6046,17.63,17.6046,17.6097,822,0
+FPRO.US,D,20231030,000000,17.75,17.7993,17.71,17.7993,1184,0
+FPRO.US,D,20231031,000000,17.79,18.143,17.79,18.143,804,0
+FPRO.US,D,20231101,000000,18.1,18.2455,18.095,18.2455,1431,0
+FPRO.US,D,20231102,000000,18.38,18.84,18.38,18.8289,1035,0
+FPRO.US,D,20231103,000000,19.3494,19.41,19.2251,19.2251,8646,0
+FPRO.US,D,20231106,000000,19.2,19.2,18.93,18.9455,1687,0
+FPRO.US,D,20231107,000000,18.95,18.95,18.7713,18.7713,1059,0
+FPRO.US,D,20231108,000000,18.82,18.8812,18.82,18.8812,1476,0
+FPRO.US,D,20231109,000000,18.8965,18.8965,18.598,18.598,1729,0
+FPRO.US,D,20231110,000000,18.735,18.8039,18.735,18.8039,671,0
+FPRO.US,D,20231113,000000,18.685,18.685,18.61,18.6407,858,0
+FPRO.US,D,20231114,000000,19.07,19.7301,19.07,19.58,1414,0
+FPRO.US,D,20231115,000000,19.69,19.7,19.626,19.626,3517,0
+FPRO.US,D,20231116,000000,19.6199,19.695,19.61,19.61,2559,0
+FPRO.US,D,20231117,000000,19.73,19.73,19.58,19.6126,1783,0
+FPRO.US,D,20231120,000000,19.7,19.7279,19.5,19.7279,1490,0
+FPRO.US,D,20231121,000000,19.6897,19.6897,19.63,19.6474,356,0
+FPRO.US,D,20231122,000000,19.77,19.7701,19.7278,19.7278,809,0
+FPRO.US,D,20231124,000000,19.71,19.793,19.71,19.793,324,0
+FPRO.US,D,20231127,000000,19.96,19.96,19.7954,19.8944,831,0
+FPRO.US,D,20231128,000000,19.89,20.0155,19.89,20.0155,1374,0
+FPRO.US,D,20231129,000000,20.23,20.25,20.1394,20.1394,7473,0
+FPRO.US,D,20231130,000000,20.11,20.31,20.1,20.31,9832,0
+FPRO.US,D,20231201,000000,20.5,20.7319,20.5,20.7319,6055,0
+FPRO.US,D,20231204,000000,20.59,20.8477,20.59,20.8477,6169,0
+FPRO.US,D,20231205,000000,20.81,20.81,20.6618,20.7225,759,0
+FPRO.US,D,20231206,000000,20.77,20.825,20.58,20.59,23998,0
+FPRO.US,D,20231207,000000,20.58,20.6401,20.58,20.6248,1615,0
+FPRO.US,D,20231208,000000,20.58,20.6,20.439,20.57,2152,0
+FPRO.US,D,20231211,000000,20.6333,20.6333,20.6013,20.6013,1159,0
+FPRO.US,D,20231212,000000,20.62,20.6252,20.62,20.6252,452,0
+FPRO.US,D,20231213,000000,20.54,21.38,20.54,21.3299,2723,0
+FPRO.US,D,20231214,000000,21.62,21.87,21.62,21.8338,4025,0
+FPRO.US,D,20231215,000000,21.66,21.66,21.385,21.5321,2839,0
+FPRO.US,D,20231218,000000,21.58,21.58,21.3602,21.3961,2137,0
+FPRO.US,D,20231219,000000,21.512,21.6,21.512,21.5307,3389,0
+FPRO.US,D,20231220,000000,21.59,21.6,21.2673,21.2673,2979,0
+FPRO.US,D,20231221,000000,21.54,21.54,21.2809,21.43,9620,0
+FPRO.US,D,20231222,000000,21.5,21.67,21.5,21.5384,5351,0
+FPRO.US,D,20231226,000000,21.5,21.6889,21.5,21.6811,1719,0
+FPRO.US,D,20231227,000000,21.6665,21.78,21.6665,21.7471,2190,0
+FPRO.US,D,20231228,000000,21.85,21.8966,21.7747,21.8966,4207,0
+FPRO.US,D,20231229,000000,21.785,21.81,21.6712,21.6712,4396,0
+FPRO.US,D,20240102,000000,21.61,21.8458,21.47,21.8458,1553,0
+FPRO.US,D,20240103,000000,21.42,21.4811,21.3201,21.3201,7548,0
+FPRO.US,D,20240104,000000,21.27,21.419,21.24,21.2861,10045,0
+FPRO.US,D,20240105,000000,21.17,21.379,21.12,21.2355,1824,0
+FPRO.US,D,20240108,000000,21.15,21.5096,21.15,21.5096,1391,0
+FPRO.US,D,20240109,000000,21.48,21.48,21.33,21.36,6374,0
+FPRO.US,D,20240110,000000,21.39,21.48,21.3899,21.4009,2369,0
+FPRO.US,D,20240111,000000,21.34,21.54,21.22,21.2292,10063,0
+FPRO.US,D,20240112,000000,21.32,21.37,21.27,21.35,3642,0
+FPRO.US,D,20240116,000000,21.32,21.32,21.21,21.2394,1571,0
+FPRO.US,D,20240117,000000,21.09,21.13,20.8001,20.8689,2836,0
+FPRO.US,D,20240118,000000,20.71,20.7403,20.64,20.7403,1749,0
+FPRO.US,D,20240119,000000,20.7777,21,20.7777,20.9711,1560,0
+FPRO.US,D,20240122,000000,21.12,21.25,21.0232,21.0851,3246,0
+FPRO.US,D,20240123,000000,21.12,21.12,21.01,21.01,2124,0
+FPRO.US,D,20240124,000000,21.1,21.1,20.655,20.655,4108,0
+FPRO.US,D,20240125,000000,20.84,20.9097,20.84,20.9097,3530,0
+FPRO.US,D,20240126,000000,20.985,20.985,20.8257,20.8257,1088,0
+FPRO.US,D,20240129,000000,20.8,20.9555,20.76,20.9555,4220,0
+FPRO.US,D,20240130,000000,20.96,20.96,20.8082,20.8082,745,0
+FPRO.US,D,20240131,000000,21,21,20.6563,20.6563,780,0
+FPRO.US,D,20240201,000000,20.75,21.0264,20.6093,21.0264,1937,0
+FPRO.US,D,20240202,000000,20.49,20.8117,20.49,20.8117,2224,0
+FPRO.US,D,20240205,000000,20.7,20.7,20.4087,20.4087,3421,0
+FPRO.US,D,20240206,000000,20.58,20.6494,20.5701,20.6436,14011,0
+FPRO.US,D,20240207,000000,20.67,20.67,20.57,20.57,2563,0
+FPRO.US,D,20240208,000000,20.6,20.76,20.6,20.7128,2311,0
+FPRO.US,D,20240209,000000,20.6325,20.7475,20.52,20.7475,1884,0
+FPRO.US,D,20240212,000000,20.7507,20.7507,20.713,20.713,362,0
+FPRO.US,D,20240213,000000,20.44,20.44,20.12,20.34,6265,0
+FPRO.US,D,20240214,000000,20.4604,20.4857,20.4604,20.4857,402,0
+FPRO.US,D,20240215,000000,20.84,20.9221,20.84,20.9221,670,0
+FPRO.US,D,20240216,000000,20.77,20.81,20.7202,20.7202,3725,0
+FPRO.US,D,20240220,000000,20.73,20.78,20.5377,20.6571,5824,0
+FPRO.US,D,20240221,000000,20.78,20.8387,20.78,20.8387,1154,0
+FPRO.US,D,20240222,000000,20.95,20.95,20.855,20.9192,3978,0
+FPRO.US,D,20240223,000000,20.88,20.97,20.88,20.8919,1896,0
+FPRO.US,D,20240226,000000,20.64,20.6601,20.61,20.639,2167,0
+FPRO.US,D,20240227,000000,20.58,20.6164,20.58,20.6164,399,0
+FPRO.US,D,20240228,000000,20.47,20.84,20.47,20.802,935,0
+FPRO.US,D,20240229,000000,20.93,21.02,20.9299,20.9758,3054,0
+FPRO.US,D,20240301,000000,21.0299,21.1653,21.015,21.1653,1988,0
+FPRO.US,D,20240304,000000,21.11,21.35,21.08,21.35,4096,0
+FPRO.US,D,20240305,000000,21.325,21.405,21.1,21.1617,1427,0
+FPRO.US,D,20240306,000000,21.19,21.2324,21.1401,21.2324,2210,0
+FPRO.US,D,20240307,000000,21.22,21.35,21.22,21.3134,864,0
+FPRO.US,D,20240308,000000,21.33,21.57,21.33,21.56,2314,0
+FPRO.US,D,20240311,000000,21.59,21.59,21.4512,21.4811,2363,0
+FPRO.US,D,20240312,000000,21.45,21.45,21.33,21.4081,1500,0
+FPRO.US,D,20240313,000000,21.35,21.4151,21.2401,21.251,1278,0
+FPRO.US,D,20240314,000000,21.24,21.24,20.85,20.9367,2619,0
+FPRO.US,D,20240315,000000,20.645,20.79,20.61,20.7123,2431,0
+FPRO.US,D,20240318,000000,20.78,20.78,20.6602,20.6602,1819,0
+FPRO.US,D,20240319,000000,20.71,20.71,20.57,20.6832,2434,0
+FPRO.US,D,20240320,000000,20.59,20.82,20.59,20.79,2050,0
+FPRO.US,D,20240321,000000,20.8,20.9102,20.8,20.9102,2314,0
+FPRO.US,D,20240322,000000,20.895,20.895,20.6936,20.6936,265,0
+FPRO.US,D,20240325,000000,20.65,20.65,20.5369,20.5369,1116,0
+FPRO.US,D,20240326,000000,20.5,20.515,20.4387,20.4387,2779,0
+FPRO.US,D,20240327,000000,20.79,20.9105,20.7899,20.9105,1395,0
+FPRO.US,D,20240328,000000,21.095,21.095,21.04,21.0888,4746,0
+FPRO.US,D,20240401,000000,21.2,21.2,20.73,20.7378,5506,0
+FPRO.US,D,20240402,000000,20.485,20.485,20.47,20.47,1117,0
+FPRO.US,D,20240403,000000,20.56,20.56,20.43,20.5014,1705,0
+FPRO.US,D,20240404,000000,20.71,20.71,20.3955,20.3955,1324,0
+FPRO.US,D,20240405,000000,20.385,20.4738,20.3395,20.4738,2780,0
+FPRO.US,D,20240408,000000,20.6209,20.74,20.5918,20.7346,7091,0
+FPRO.US,D,20240409,000000,20.82,20.9802,20.82,20.9802,942,0
+FPRO.US,D,20240410,000000,20.38,20.38,20.175,20.2026,1169,0
+FPRO.US,D,20240411,000000,20.28,20.28,20.185,20.2174,1408,0
+FPRO.US,D,20240412,000000,20.03,20.03,19.9912,19.9912,724,0
+FPRO.US,D,20240415,000000,19.86,19.8649,19.6977,19.6977,2028,0
+FPRO.US,D,20240416,000000,19.4,19.4361,19.4,19.4361,2928,0
+FPRO.US,D,20240417,000000,19.3001,19.3001,19.2593,19.2593,392,0
+FPRO.US,D,20240418,000000,19.27,19.28,19.165,19.2497,2579,0
+FPRO.US,D,20240419,000000,19.3,19.3799,19.3,19.33,1678,0
+FPRO.US,D,20240422,000000,19.375,19.48,19.375,19.4611,2004,0
+FPRO.US,D,20240423,000000,19.51,19.65,19.51,19.6225,717,0
+FPRO.US,D,20240424,000000,19.55,19.655,19.55,19.6511,4916,0
+FPRO.US,D,20240425,000000,19.4999,19.4999,19.4999,19.4999,81,0
+FPRO.US,D,20240426,000000,19.52,19.52,19.5114,19.5114,763,0
+FPRO.US,D,20240429,000000,19.65,19.687,19.6449,19.687,1162,0
+FPRO.US,D,20240430,000000,19.495,19.5251,19.3446,19.3446,2267,0
+FPRO.US,D,20240501,000000,19.3697,19.3697,19.3416,19.3416,483,0
+FPRO.US,D,20240502,000000,19.46,19.7197,19.42,19.6591,751,0
+FPRO.US,D,20240503,000000,19.9803,19.9803,19.73,19.7652,881,0
+FPRO.US,D,20240506,000000,19.695,19.7776,19.695,19.7776,1256,0
+FPRO.US,D,20240507,000000,19.9712,19.9915,19.95,19.9702,996,0
+FPRO.US,D,20240508,000000,19.74,19.86,19.74,19.7984,2838,0
+FPRO.US,D,20240509,000000,20.06,20.22,20.05,20.2123,1634,0
+FPRO.US,D,20240510,000000,20.1559,20.1825,20.1559,20.1825,1228,0
+FPRO.US,D,20240513,000000,20.14,20.28,20.14,20.2266,2285,0
+FPRO.US,D,20240514,000000,20.32,20.3503,20.32,20.3503,822,0
+FPRO.US,D,20240515,000000,20.48,20.71,20.48,20.67,1724,0
+FPRO.US,D,20240516,000000,20.6797,20.76,20.677,20.7061,2629,0
+FPRO.US,D,20240517,000000,20.71,20.7254,20.7,20.7254,1512,0
+FPRO.US,D,20240520,000000,20.59,20.7588,20.59,20.6125,3475,0
+FPRO.US,D,20240521,000000,20.49,20.5901,20.49,20.5829,1413,0
+FPRO.US,D,20240522,000000,20.58,20.58,20.42,20.4259,502,0
+FPRO.US,D,20240523,000000,20.0293,20.0293,20.0293,20.0293,169,0
+FPRO.US,D,20240524,000000,20.1,20.1,20.0029,20.0029,1755,0
+FPRO.US,D,20240528,000000,19.97,20.035,19.8971,19.8971,1587,0
+FPRO.US,D,20240529,000000,19.79,19.79,19.69,19.7222,1189,0
+FPRO.US,D,20240530,000000,19.9534,20.0443,19.9534,20.0443,1109,0
+FPRO.US,D,20240531,000000,20.4341,20.4341,20.4341,20.4341,527,0
+FPRO.US,D,20240603,000000,20.5,20.5,20.3531,20.3531,419,0
+FPRO.US,D,20240604,000000,20.39,20.605,20.39,20.5454,3936,0
+FPRO.US,D,20240605,000000,20.61,20.61,20.45,20.4931,1577,0
+FPRO.US,D,20240606,000000,20.5373,20.5373,20.5373,20.5373,41,0
+FPRO.US,D,20240607,000000,20.283,20.3812,20.283,20.3812,675,0
+FPRO.US,D,20240610,000000,20.19,20.4483,20.19,20.4483,2138,0
+FPRO.US,D,20240611,000000,20.44,20.47,20.4,20.4104,1704,0
+FPRO.US,D,20240612,000000,20.74,20.74,20.54,20.568,1427,0
+FPRO.US,D,20240613,000000,20.54,20.6706,20.54,20.6706,3174,0
+FPRO.US,D,20240614,000000,20.6,20.6746,20.6,20.6746,306,0
+FPRO.US,D,20240617,000000,20.57,20.68,20.57,20.6248,950,0
+FPRO.US,D,20240618,000000,20.695,20.7331,20.664,20.7137,3921,0
+FPRO.US,D,20240620,000000,20.72,20.72,20.65,20.6955,3301,0
+FPRO.US,D,20240621,000000,20.62,20.6336,20.54,20.6336,1196,0
+FPRO.US,D,20240624,000000,20.63,20.935,20.63,20.7834,2690,0
+FPRO.US,D,20240625,000000,20.84,20.84,20.4902,20.5,1037,0
+FPRO.US,D,20240626,000000,20.4899,20.51,20.39,20.4572,3724,0
+FPRO.US,D,20240627,000000,20.635,20.635,20.48,20.58,2340,0
+FPRO.US,D,20240628,000000,20.8,20.8,20.672,20.8,1800,0
+FPRO.US,D,20240701,000000,20.525,20.6361,20.525,20.6361,459,0
+FPRO.US,D,20240702,000000,20.61,20.73,20.61,20.73,928,0
+FPRO.US,D,20240703,000000,20.86,20.87,20.7468,20.7468,1185,0
+FPRO.US,D,20240705,000000,20.88,20.88,20.75,20.8,3825,0
+FPRO.US,D,20240708,000000,20.805,20.88,20.805,20.8384,934,0
+FPRO.US,D,20240709,000000,20.86,20.86,20.675,20.83,1279,0
+FPRO.US,D,20240710,000000,21,21,20.8647,20.995,2393,0
+FPRO.US,D,20240711,000000,21.15,21.57,21.15,21.5197,6701,0
+FPRO.US,D,20240712,000000,21.725,21.74,21.68,21.6809,1541,0
+FPRO.US,D,20240715,000000,21.72,21.8,21.7085,21.78,1618,0
+FPRO.US,D,20240716,000000,21.94,22.0549,21.84,22.0549,2018,0
+FPRO.US,D,20240717,000000,21.99,22.3451,21.99,22.19,2703,0
+FPRO.US,D,20240718,000000,22.3,22.35,22.0299,22.0472,4681,0
+FPRO.US,D,20240719,000000,22.07,22.07,21.95,22.0135,1375,0
+FPRO.US,D,20240722,000000,22.07,22.2269,22.07,22.2189,1369,0
+FPRO.US,D,20240723,000000,22.17,22.2363,22.17,22.1825,1022,0
+FPRO.US,D,20240724,000000,22.23,22.23,21.8725,21.8725,849,0
+FPRO.US,D,20240725,000000,22.05,22.09,21.7797,21.7797,2485,0
+FPRO.US,D,20240726,000000,21.85,22.16,21.85,22.103,3930,0
+FPRO.US,D,20240729,000000,22.15,22.29,22.15,22.2469,1176,0
+FPRO.US,D,20240730,000000,22.39,22.4491,22.299,22.4491,3039,0
+FPRO.US,D,20240731,000000,22.58,22.62,22.38,22.38,1132,0
+FPRO.US,D,20240801,000000,22.7,22.765,22.54,22.7333,3991,0
+FPRO.US,D,20240802,000000,22.71,22.95,22.64,22.8261,4427,0
+FPRO.US,D,20240805,000000,22.45,22.61,22.1369,22.1369,3247,0
+FPRO.US,D,20240806,000000,22.56,22.75,22.5399,22.5708,2193,0
+FPRO.US,D,20240807,000000,22.83,22.94,22.4121,22.4121,11177,0
+FPRO.US,D,20240808,000000,22.575,22.64,22.575,22.64,11067,0
+FPRO.US,D,20240809,000000,22.75,22.75,22.62,22.7394,2329,0
+FPRO.US,D,20240812,000000,22.589,22.589,22.538,22.5607,1433,0
+FPRO.US,D,20240813,000000,22.69,22.765,22.69,22.7447,3464,0
+FPRO.US,D,20240814,000000,22.7,22.8738,22.7,22.8307,3084,0
+FPRO.US,D,20240815,000000,22.88,22.88,22.6896,22.78,9420,0
+FPRO.US,D,20240816,000000,22.71,22.83,22.64,22.7299,2193,0
+FPRO.US,D,20240819,000000,22.73,22.89,22.73,22.8664,3828,0
+FPRO.US,D,20240820,000000,22.8295,22.896,22.8295,22.896,485,0
+FPRO.US,D,20240821,000000,22.91,23.005,22.885,22.9934,2145,0
+FPRO.US,D,20240822,000000,23.01,23.1,22.9999,23.0797,3279,0
+FPRO.US,D,20240823,000000,23.26,23.54,23.2499,23.51,7565,0
+FPRO.US,D,20240826,000000,23.64,23.67,23.52,23.53,6770,0
+FPRO.US,D,20240827,000000,23.5938,23.5938,23.5938,23.5938,266,0
+FPRO.US,D,20240828,000000,23.61,23.63,23.47,23.5362,1962,0
+FPRO.US,D,20240829,000000,23.5122,23.5122,23.41,23.47,1295,0
+FPRO.US,D,20240830,000000,23.61,23.6946,23.47,23.6946,4137,0
+FPRO.US,D,20240903,000000,23.56,23.82,23.56,23.72,11109,0
+FPRO.US,D,20240904,000000,24,24,23.695,23.81,4676,0
+FPRO.US,D,20240905,000000,23.94,23.98,23.7,23.76,5054,0
+FPRO.US,D,20240906,000000,23.72,23.78,23.59,23.78,6160,0
+FPRO.US,D,20240909,000000,23.7894,24.09,23.7894,24.0498,4027,0
+FPRO.US,D,20240910,000000,24.08,24.47,24.08,24.47,9711,0
+FPRO.US,D,20240911,000000,24.26,24.43,24.02,24.43,3349,0
+FPRO.US,D,20240912,000000,24.395,24.49,24.24,24.4703,6181,0
+FPRO.US,D,20240913,000000,24.62,24.68,24.5747,24.6618,4993,0
+FPRO.US,D,20240916,000000,24.84,24.84,24.6791,24.75,7746,0
+FPRO.US,D,20240917,000000,24.6226,24.7409,24.43,24.5,8064,0
+FPRO.US,D,20240918,000000,24.51,24.59,24.42,24.43,4525,0
+FPRO.US,D,20240919,000000,24.325,24.418759,24.31,24.4,5146,0
+FPRO.US,D,20240920,000000,24.135,24.17,24.0903,24.14,5764,0
+FPRO.US,D,20240923,000000,24.29,24.44,24.28,24.43,33932,0
+FPRO.US,D,20240924,000000,24.42,24.467,24.328,24.44,5635,0
+FPRO.US,D,20240925,000000,24.35,24.35,24.27,24.27,3697,0
+FPRO.US,D,20240926,000000,24.16,24.215,24.0386,24.0386,8320,0
+FPRO.US,D,20240927,000000,23.96,24.18,23.96,24.01,7674,0
+FPRO.US,D,20240930,000000,24.01,24.2213,24.01,24.2213,2746,0
+FPRO.US,D,20241001,000000,24.32,24.32,24.015,24.0945,1965,0
+FPRO.US,D,20241002,000000,23.95,24.01,23.89,23.995,4755,0
+FPRO.US,D,20241003,000000,23.81,23.81,23.74,23.7598,2012,0
+FPRO.US,D,20241004,000000,23.61,23.6459,23.455,23.6459,6778,0
+FPRO.US,D,20241007,000000,23.6,23.6,23.4164,23.47,13306,0
+FPRO.US,D,20241008,000000,23.45,23.52,23.45,23.52,1243,0
+FPRO.US,D,20241009,000000,23.46,23.4875,23.3768,23.4875,1547,0
+FPRO.US,D,20241010,000000,23.36,23.36,23.23,23.31,2076,0
+FPRO.US,D,20241011,000000,23.47,23.5074,23.39,23.5074,2483,0
+FPRO.US,D,20241014,000000,23.5,23.69,23.5,23.67,3392,0
+FPRO.US,D,20241015,000000,23.75,24.09,23.75,23.9,5062,0
+FPRO.US,D,20241016,000000,23.97,24.23,23.97,24.215,6277,0
+FPRO.US,D,20241017,000000,24.17,24.21,23.97,24.04,7450,0
+FPRO.US,D,20241018,000000,24.04,24.16,24,24.16,2333,0
+FPRO.US,D,20241021,000000,24.17,24.17,23.66,23.67,4872,0
+FPRO.US,D,20241022,000000,23.6,23.76,23.6,23.74,2639,0
+FPRO.US,D,20241023,000000,23.82,23.99,23.8,23.99,4892,0
+FPRO.US,D,20241024,000000,24.11,24.11,24.015,24.0449,1886,0
+FPRO.US,D,20241025,000000,24.38,24.38,23.8413,23.8413,2595,0
+FPRO.US,D,20241028,000000,23.94,24.12,23.8736,23.8736,4056,0
+FPRO.US,D,20241029,000000,23.75,23.8001,23.6501,23.6501,14200,0
+FPRO.US,D,20241030,000000,23.78,23.91,23.78,23.8027,1430,0
+FPRO.US,D,20241031,000000,23.665,23.665,23.4627,23.4627,1117,0
+FPRO.US,D,20241101,000000,23.57,23.57,23.22,23.23,5712,0
+FPRO.US,D,20241104,000000,23.26,23.47,23.26,23.3818,4069,0
+FPRO.US,D,20241105,000000,23.37,23.71,23.37,23.71,2205,0
+FPRO.US,D,20241106,000000,23.8,23.8,22.91,23.1541,2715,0
+FPRO.US,D,20241107,000000,23.17,23.39,23.17,23.36,10630,0
+FPRO.US,D,20241108,000000,23.45,23.7425,23.45,23.7425,3634,0
+FPRO.US,D,20241111,000000,23.74,23.81,23.6,23.6,5354,0
+FPRO.US,D,20241112,000000,23.53,23.5301,23.3227,23.3268,8383,0
+FPRO.US,D,20241113,000000,23.565,23.58,23.44,23.5066,23768,0
+FPRO.US,D,20241114,000000,23.37,23.4011,23.2553,23.2553,2966,0
+FPRO.US,D,20241115,000000,23.21,23.33,23.21,23.3,5628,0
+FPRO.US,D,20241118,000000,23.31,23.4859,23.23,23.4859,5158,0
+FPRO.US,D,20241119,000000,23.44,23.66,23.44,23.6279,3730,0
+FPRO.US,D,20241120,000000,23.62,23.62,23.5827,23.5827,312,0
+FPRO.US,D,20241121,000000,23.7061,23.751,23.7061,23.71,1810,0
+FPRO.US,D,20241122,000000,23.839,23.9,23.77,23.9,3649,0
+FPRO.US,D,20241125,000000,24.01,24.3,24,24.2,6259,0
+FPRO.US,D,20241126,000000,24.14,24.27,24.02,24.2623,5268,0
+FPRO.US,D,20241127,000000,24.5,24.58,24.43,24.4707,5454,0
+FPRO.US,D,20241129,000000,24.51,24.51,24.2983,24.2983,4645,0
+FPRO.US,D,20241202,000000,23.96,24.09,23.94,23.9835,5977,0
+FPRO.US,D,20241203,000000,23.9378,23.96,23.8733,23.8733,2818,0
+FPRO.US,D,20241204,000000,23.8293,23.92,23.69,23.822,3768,0
+FPRO.US,D,20241205,000000,23.75,23.79,23.695,23.78,5818,0
+FPRO.US,D,20241206,000000,23.74,23.75,23.64,23.75,4340,0
+FPRO.US,D,20241209,000000,23.82,23.85,23.75,23.82,3869,0
+FPRO.US,D,20241210,000000,23.7599,23.7599,23.4155,23.4155,8117,0
+FPRO.US,D,20241211,000000,23.45,23.55,23.313,23.3943,2510,0
+FPRO.US,D,20241212,000000,23.32,23.47,23.2,23.39,5327,0
+FPRO.US,D,20241213,000000,23.28,23.52,23.2741,23.31,2355,0
+FPRO.US,D,20241216,000000,23.325,23.43,23.17,23.21,3386,0
+FPRO.US,D,20241217,000000,23.15,23.3,23.0943,23.12,5439,0
+FPRO.US,D,20241218,000000,23.0717,23.16,22.2774,22.2774,6718,0
+FPRO.US,D,20241219,000000,22.22,22.33,21.89,21.89,4026,0
+FPRO.US,D,20241220,000000,21.93,22.305,21.921,22.1349,3021,0
+FPRO.US,D,20241223,000000,22.055,22.2435,21.94,22.2435,5756,0
+FPRO.US,D,20241224,000000,22.23,22.3804,22.2299,22.3804,2844,0
+FPRO.US,D,20241226,000000,22.338,22.47,22.28,22.4537,2110,0
+FPRO.US,D,20241227,000000,22.4,22.4,22.2299,22.248,4579,0
+FPRO.US,D,20241230,000000,22.087,22.14,22.07,22.1347,4330,0
+FPRO.US,D,20241231,000000,22.2532,22.35,22.1659,22.3096,4654,0
+FPRO.US,D,20250102,000000,22.33,22.33,22.01,22.0468,4711,0
+FPRO.US,D,20250103,000000,22.1,22.33,22.1,22.3225,2414,0
+FPRO.US,D,20250106,000000,22.36,22.41,21.9872,21.9872,6450,0
+FPRO.US,D,20250107,000000,21.91,22.03,21.78,21.8,4291,0
+FPRO.US,D,20250108,000000,21.685,21.88,21.67,21.88,3245,0
+FPRO.US,D,20250110,000000,21.5,21.66,21.35,21.3708,3495,0
+FPRO.US,D,20250113,000000,21.3514,21.57,21.18,21.57,6247,0
+FPRO.US,D,20250114,000000,21.72,21.79,21.69,21.7638,7180,0
+FPRO.US,D,20250115,000000,22.32,22.32,21.835,21.845,4822,0
+FPRO.US,D,20250116,000000,21.99,22.3343,21.99,22.3343,3968,0
+FPRO.US,D,20250117,000000,22.419241,22.44,22.3331,22.3331,2376,0
+FPRO.US,D,20250121,000000,22.615,22.7536,22.43,22.7536,2656,0
+FPRO.US,D,20250122,000000,22.75,22.75,22.351,22.351,5787,0
+FPRO.US,D,20250123,000000,22.24,22.56,22.24,22.56,2649,0
+FPRO.US,D,20250124,000000,22.725,22.77,22.68,22.6866,4242,0
+FPRO.US,D,20250127,000000,22.81,22.994,22.81,22.994,3326,0
+FPRO.US,D,20250128,000000,22.815,22.88,22.7272,22.7272,2501,0
+FPRO.US,D,20250129,000000,22.77,22.79,22.33,22.4714,2843,0
+FPRO.US,D,20250130,000000,22.81,22.86,22.65,22.7405,2318,0
+FPRO.US,D,20250131,000000,22.88,22.8804,22.66,22.6785,7660,0
+FPRO.US,D,20250203,000000,22.3,22.635,22.3,22.61,4216,0
+FPRO.US,D,20250204,000000,22.5158,22.6404,22.5158,22.6404,1234,0
+FPRO.US,D,20250205,000000,22.72,23.04,22.72,22.9383,1285,0
+FPRO.US,D,20250206,000000,22.985,22.99,22.9404,22.9845,1271,0
+FPRO.US,D,20250207,000000,22.845,22.9,22.845,22.9,507,0
+FPRO.US,D,20250210,000000,22.8368,23.2,22.8368,22.9134,1019,0
+FPRO.US,D,20250211,000000,22.955,23.09,22.955,23.09,1862,0
+FPRO.US,D,20250212,000000,22.9757,22.9757,22.915,22.933,1069,0
+FPRO.US,D,20250213,000000,22.95,23.2304,22.94,23.2304,1524,0
+FPRO.US,D,20250214,000000,23.4099,23.4099,23.1495,23.1495,1971,0
+FPRO.US,D,20250218,000000,23.29,23.29,23.08,23.1665,3858,0
+FPRO.US,D,20250219,000000,23.17,23.3,23.16,23.2364,5829,0
+FPRO.US,D,20250220,000000,23.1545,23.3865,23.1545,23.3556,2182,0
+FPRO.US,D,20250221,000000,23.26,23.28,23.04,23.1299,1520,0
+FPRO.US,D,20250224,000000,23.2,23.35,23.2,23.3158,2484,0
+FPRO.US,D,20250225,000000,23.5345,23.66,23.38,23.5857,3204,0
+FPRO.US,D,20250226,000000,23.63,23.66,23.44,23.4569,2458,0
+FPRO.US,D,20250227,000000,23.6292,23.69,23.41,23.5745,3806,0
+FPRO.US,D,20250228,000000,23.77,23.77,23.48,23.6952,3015,0
+FPRO.US,D,20250303,000000,23.745,24,23.745,23.8798,5782,0
+FPRO.US,D,20250304,000000,23.935,23.935,23.6007,23.6007,3503,0
+FPRO.US,D,20250305,000000,23.64,23.9,23.4918,23.8728,3052,0
+FPRO.US,D,20250306,000000,23.61,23.61,23.26,23.26,4407,0
+FPRO.US,D,20250307,000000,23.35,23.41,23.29,23.3057,3584,0
+FPRO.US,D,20250310,000000,23.3639,23.3639,23.0199,23.0756,4660,0
+FPRO.US,D,20250311,000000,23.01,23.01,22.8506,22.8506,3674,0
+FPRO.US,D,20250312,000000,22.88,22.88,22.73,22.742,4935,0
+FPRO.US,D,20250313,000000,22.76,22.775,22.2999,22.31,5444,0
+FPRO.US,D,20250314,000000,22.49,22.74,22.33,22.6505,4198,0
+FPRO.US,D,20250317,000000,22.76,23.11,22.76,23.0697,4314,0
+FPRO.US,D,20250318,000000,23.18,23.18,22.85,22.96,4323,0
+FPRO.US,D,20250319,000000,23,23.1007,22.8399,22.98,2135,0
+FPRO.US,D,20250320,000000,22.9,23.01,22.9,22.95,3325,0
+FPRO.US,D,20250321,000000,22.64,22.64,22.5578,22.5578,1102,0
+FPRO.US,D,20250324,000000,22.74,22.9041,22.74,22.9041,5941,0
+FPRO.US,D,20250325,000000,23,23,22.6,22.683,3122,0
+FPRO.US,D,20250326,000000,22.77,22.88,22.68,22.7787,3046,0
+FPRO.US,D,20250327,000000,22.75,22.78,22.7253,22.73,6466,0
+FPRO.US,D,20250328,000000,22.68,22.7458,22.595,22.7458,3030,0
+FPRO.US,D,20250331,000000,22.89,23,22.63,22.96,17426,0
+FPRO.US,D,20250401,000000,22.93,22.94,22.78,22.94,3535,0
+FPRO.US,D,20250402,000000,23.01,23.1221,22.99,23.1221,8219,0
+FPRO.US,D,20250403,000000,22.8,22.8,22.33,22.38,20162,0
+FPRO.US,D,20250404,000000,22.05,22.09,21.47,21.54,20159,0
+FPRO.US,D,20250407,000000,20.84,21.36,20.47,21.09,16230,0
+FPRO.US,D,20250408,000000,21.2,21.56,20.05,20.23,23425,0
+FPRO.US,D,20250409,000000,19.84,21.5072,19.84,21.5072,46405,0
+FPRO.US,D,20250410,000000,21.07,21.26,21.01,21.0121,3296,0
+FPRO.US,D,20250411,000000,20.84,21.35,20.84,21.3199,4447,0
+FPRO.US,D,20250414,000000,21.64,21.829,21.64,21.7145,6292,0
+FPRO.US,D,20250415,000000,21.786,22,21.786,21.7881,7328,0
+FPRO.US,D,20250416,000000,21.798,21.82,21.798,21.806,1934,0
+FPRO.US,D,20250417,000000,22.16,22.21,22.127,22.127,1386,0
+FPRO.US,D,20250421,000000,22.13,22.21,21.4836,21.6546,3528,0
+FPRO.US,D,20250422,000000,21.91,22.1,21.58,22.0525,4628,0
+FPRO.US,D,20250423,000000,22.245,22.55,22.0636,22.135,3459,0
+FPRO.US,D,20250424,000000,22.22,22.3037,22.187,22.187,1101,0
+FPRO.US,D,20250425,000000,22.12,22.24,22.02,22.138,3950,0
+FPRO.US,D,20250428,000000,22.1356,22.3101,22.1356,22.3101,3057,0
+FPRO.US,D,20250429,000000,22.2342,22.44,22.2342,22.42,1473,0
+FPRO.US,D,20250430,000000,22.41,22.558,22.31,22.558,2395,0
+FPRO.US,D,20250501,000000,22.69,22.77,22.5,22.6734,21158,0
+FPRO.US,D,20250502,000000,22.89,23.03,22.89,23,3037,0
+FPRO.US,D,20250505,000000,22.87,22.99,22.815,22.91,1739,0
+FPRO.US,D,20250506,000000,22.79,22.91,22.7213,22.7213,4552,0
+FPRO.US,D,20250507,000000,22.75,22.96,22.7277,22.7277,1246,0
+FPRO.US,D,20250508,000000,22.73,22.7824,22.5681,22.5681,3856,0
+FPRO.US,D,20250509,000000,22.5778,22.7299,22.5778,22.6581,4331,0
+FPRO.US,D,20250512,000000,22.7434,22.96,22.69,22.75,3815,0
+FPRO.US,D,20250513,000000,22.6292,22.6292,22.4322,22.5108,3631,0
+FPRO.US,D,20250514,000000,22.275,22.34,22.16,22.2889,6903,0
+FPRO.US,D,20250515,000000,22.49,22.665,22.47,22.662,4282,0
+FPRO.US,D,20250516,000000,22.76,22.9589,22.71,22.9589,1800,0
+FPRO.US,D,20250519,000000,22.85,23.01,22.78,22.9798,5110,0
+FPRO.US,D,20250520,000000,22.93,22.93,22.79,22.84,1412,0
+FPRO.US,D,20250521,000000,22.84,22.84,22.21,22.25,9939,0
+FPRO.US,D,20250522,000000,22.145,22.1784,22.1,22.16,2114,0
+FPRO.US,D,20250523,000000,22.105,22.1342,22.04,22.1342,1343,0
+FPRO.US,D,20250527,000000,22.28,22.4892,22.25,22.4892,2992,0
+FPRO.US,D,20250528,000000,22.313,22.4456,22.313,22.4456,951,0
+FPRO.US,D,20250529,000000,22.7025,22.7025,22.5925,22.6651,1480,0
+FPRO.US,D,20250530,000000,22.7,22.7417,22.63,22.7417,2106,0
+FPRO.US,D,20250602,000000,22.4076,22.743,22.4076,22.743,2432,0
+FPRO.US,D,20250603,000000,22.5522,22.666,22.5306,22.666,1610,0
+FPRO.US,D,20250604,000000,22.58,22.88,22.58,22.7586,1651,0
+FPRO.US,D,20250605,000000,22.76,22.76,22.68,22.7134,1943,0
+FPRO.US,D,20250606,000000,22.85,22.85,22.74,22.85,13752,0
+FPRO.US,D,20250609,000000,22.91,22.92,22.73,22.8626,6005,0
+FPRO.US,D,20250610,000000,22.9274,23,22.9274,22.9949,742,0
+FPRO.US,D,20250611,000000,23.1025,23.1025,22.84,22.8763,1538,0
+FPRO.US,D,20250612,000000,22.9324,22.9759,22.93,22.9759,1542,0
+FPRO.US,D,20250613,000000,22.87,22.9,22.7,22.8,7696,0
+FPRO.US,D,20250616,000000,23.06,23.06,22.7543,22.7646,1484,0
+FPRO.US,D,20250617,000000,22.82,22.82,22.6175,22.7198,2099,0
+FPRO.US,D,20250618,000000,22.745,22.96,22.7,22.7831,2048,0
+FPRO.US,D,20250620,000000,22.78,22.78,22.5967,22.5967,1920,0
+FPRO.US,D,20250623,000000,22.8375,22.9264,22.7384,22.9264,4552,0
+FPRO.US,D,20250624,000000,22.942,23.05,22.942,23.0148,3046,0
+FPRO.US,D,20250625,000000,22.9,22.9,22.4427,22.45,4676,0
+FPRO.US,D,20250626,000000,22.25,22.3406,22.1976,22.3406,8780,0
+FPRO.US,D,20250627,000000,22.43,22.58,22.32,22.407,4692,0
+FPRO.US,D,20250630,000000,22.39,22.63,22.24,22.5274,2720,0
+FPRO.US,D,20250701,000000,22.68,22.8,22.475,22.695,3470,0
+FPRO.US,D,20250702,000000,22.61,22.65,22.55,22.645,4177,0
+FPRO.US,D,20250703,000000,22.59,22.91,22.57,22.6928,3721,0
+FPRO.US,D,20250707,000000,22.69,22.69,22.3876,22.4833,1714,0
+FPRO.US,D,20250708,000000,22.48,22.48,22.42,22.4351,1258,0
+FPRO.US,D,20250709,000000,22.47,22.48,22.4,22.4421,9223,0
+FPRO.US,D,20250710,000000,22.41,22.66,22.41,22.5351,3082,0
+FPRO.US,D,20250711,000000,22.4,22.66,22.3468,22.575,1332,0
+FPRO.US,D,20250714,000000,22.62,22.6989,22.62,22.6989,3554,0
+FPRO.US,D,20250715,000000,22.52,22.52,22.38,22.4027,2183,0
+FPRO.US,D,20250716,000000,22.535,22.6488,22.5301,22.6423,1518,0
+FPRO.US,D,20250717,000000,22.6564,22.6564,22.5407,22.6362,2323,0
+FPRO.US,D,20250718,000000,22.625,22.6756,22.625,22.6756,1250,0
+FPRO.US,D,20250721,000000,22.745,22.9,22.745,22.7864,1344,0
+FPRO.US,D,20250722,000000,22.97,23.1622,22.64,23.1622,4180,0
+FPRO.US,D,20250723,000000,23.15,23.21,23.105,23.166,4014,0
+FPRO.US,D,20250724,000000,23.085,23.15,23.04,23.04,2476,0
+FPRO.US,D,20250725,000000,22.96,23.0358,22.911,23.0358,2088,0
+FPRO.US,D,20250728,000000,22.88,22.9,22.6658,22.6658,5224,0
+FPRO.US,D,20250729,000000,22.76,23.0675,22.76,23.0675,4249,0
+FPRO.US,D,20250730,000000,22.9974,23.24,22.7322,22.7322,943,0
+FPRO.US,D,20250731,000000,22.74,22.74,22.4541,22.4541,884,0
+FPRO.US,D,20250801,000000,22.325,22.5,22.24,22.3464,5765,0
+FPRO.US,D,20250804,000000,22.38,22.5313,22.38,22.5313,1611,0
+FPRO.US,D,20250805,000000,22.54,22.66,22.54,22.61,1870,0
+FPRO.US,D,20250806,000000,22.6345,22.6825,22.45,22.45,3789,0
+FPRO.US,D,20250807,000000,22.4702,22.5,22.39,22.4946,4285,0
+FPRO.US,D,20250808,000000,22.445,22.445,22.2776,22.2776,570,0
+FPRO.US,D,20250811,000000,22.23,22.265,22.1408,22.1494,7896,0
+FPRO.US,D,20250812,000000,22.1678,22.2525,22.07,22.2525,5853,0
+FPRO.US,D,20250813,000000,22.33,22.48,22.23,22.4625,4095,0
+FPRO.US,D,20250814,000000,22.18,22.3135,22.1375,22.2931,3176,0
+FPRO.US,D,20250815,000000,22.3,22.46,22.3,22.4139,1763,0
+FPRO.US,D,20250818,000000,22.375,22.375,22.15,22.1651,4660,0
+FPRO.US,D,20250819,000000,22.4776,22.5,22.4776,22.5,2417,0
+FPRO.US,D,20250820,000000,22.765,22.765,22.6797,22.6797,3869,0
+FPRO.US,D,20250821,000000,22.543,22.78,22.543,22.5745,1064,0
+FPRO.US,D,20250822,000000,23.013,23.015,23.0028,23.015,1374,0
+FPRO.US,D,20250825,000000,22.96,23.08,22.9389,22.9389,888,0
+FPRO.US,D,20250826,000000,22.9422,22.9422,22.8206,22.8206,707,0
+FPRO.US,D,20250827,000000,22.9003,22.98,22.9003,22.9488,906,0
+FPRO.US,D,20250828,000000,22.93,22.93,22.8186,22.865,1307,0
+FPRO.US,D,20250829,000000,22.75,22.9721,22.75,22.9721,1843,0
+FPRO.US,D,20250902,000000,22.755,22.755,22.47,22.5424,3668,0
+FPRO.US,D,20250903,000000,22.46,22.6,22.46,22.5373,1539,0
+FPRO.US,D,20250904,000000,22.5924,22.6827,22.5,22.6827,1085,0
+FPRO.US,D,20250905,000000,22.864,22.9165,22.82,22.9165,2395,0
+FPRO.US,D,20250908,000000,22.635,23,22.635,22.7695,3093,0
+FPRO.US,D,20250909,000000,22.6376,22.7175,22.62,22.7168,1431,0
+FPRO.US,D,20250910,000000,22.8755,22.8755,22.6681,22.6681,4674,0
+FPRO.US,D,20250911,000000,22.765,23.0511,22.765,23.0511,2325,0
+FPRO.US,D,20250912,000000,22.89,22.9317,22.89,22.9317,325,0
+FPRO.US,D,20250915,000000,22.96,23.23,22.84,22.8543,2313,0
+FPRO.US,D,20250916,000000,22.85,22.85,22.72,22.7269,1587,0
+FPRO.US,D,20250917,000000,22.8885,22.904,22.6956,22.6956,2277,0
+FPRO.US,D,20250918,000000,22.72,22.804,22.69,22.7295,2048,0
+FPRO.US,D,20250922,000000,22.41,22.4829,22.4,22.4829,3834,0
+FPRO.US,D,20250923,000000,22.53,22.59,22.4,22.587,7207,0
+FPRO.US,D,20250924,000000,22.41,22.565,22.3183,22.3183,3573,0
+FPRO.US,D,20250925,000000,22.32,22.32,22.14,22.2452,1883,0
+FPRO.US,D,20250926,000000,22.4164,22.4812,22.4164,22.4413,1290,0
+FPRO.US,D,20250929,000000,22.44,22.55,22.4,22.4331,1919,0
+FPRO.US,D,20250930,000000,22.4265,22.555,22.41,22.555,5541,0
+FPRO.US,D,20251001,000000,22.5624,22.58,22.53,22.5712,1209,0
+FPRO.US,D,20251002,000000,22.4,22.59,22.4,22.45,1483,0
+FPRO.US,D,20251003,000000,22.6224,22.6695,22.5677,22.5677,2002,0
+FPRO.US,D,20251006,000000,22.56,22.6,22.38,22.4399,7045,0
+FPRO.US,D,20251007,000000,22.27,22.4065,22.27,22.32,5217,0
+FPRO.US,D,20251008,000000,22.288,22.355,22.14,22.2933,4022,0
+FPRO.US,D,20251009,000000,22.26,22.325,22.17,22.19,2915,0
+FPRO.US,D,20251010,000000,22.11,22.33,21.9722,21.9722,1442,0
+FPRO.US,D,20251013,000000,22.06,22.09,22.03,22.08,2313,0
+FPRO.US,D,20251014,000000,22.21,22.395,22.1575,22.3775,3034,0
+FPRO.US,D,20251015,000000,22.7552,22.7552,22.46,22.7271,5012,0
+FPRO.US,D,20251016,000000,22.8485,22.8485,22.69,22.6928,6041,0
+FPRO.US,D,20251017,000000,22.67,22.8643,22.67,22.8643,2042,0
+FPRO.US,D,20251020,000000,22.95,23.0838,22.9475,23.0838,597,0
+FPRO.US,D,20251021,000000,23.1,23.1135,23.0573,23.0573,1532,0
+FPRO.US,D,20251022,000000,23.1,23.26,23.06,23.1104,2735,0
+FPRO.US,D,20251023,000000,23.1852,23.1852,22.92,23.0976,2362,0
+FPRO.US,D,20251024,000000,23.2399,23.27,23.18,23.1991,1642,0
+FPRO.US,D,20251027,000000,23.2,23.2295,23.14,23.2183,4343,0
+FPRO.US,D,20251028,000000,22.98,22.98,22.8,22.805,3754,0
+FPRO.US,D,20251029,000000,22.5292,22.63,22.18,22.2022,2532,0
+FPRO.US,D,20251030,000000,22.42,22.49,22.415,22.415,4440,0
+FPRO.US,D,20251031,000000,22.4155,22.4489,22.3799,22.4489,1713,0
+FPRO.US,D,20251103,000000,22.276,22.3844,22.27,22.3844,3425,0
+FPRO.US,D,20251104,000000,22.468,22.62,22.34,22.4632,2048,0
+FPRO.US,D,20251105,000000,22.435,22.435,22.31,22.427,2420,0
+FPRO.US,D,20251106,000000,22.36,22.4,22.26,22.26,7612,0
+FPRO.US,D,20251107,000000,22.4,22.6056,22.365,22.6056,26607,0
+FPRO.US,D,20251110,000000,22.41,22.6405,22.41,22.5764,2190,0
+FPRO.US,D,20251111,000000,22.69,22.8425,22.67,22.8425,1032,0
+FPRO.US,D,20251112,000000,22.76,22.79,22.6507,22.6507,3160,0
+FPRO.US,D,20251113,000000,22.562,22.59,22.3338,22.3338,1379,0
+FPRO.US,D,20251114,000000,22.29,22.4475,22.29,22.41,2382,0
+FPRO.US,D,20251117,000000,22.4,22.43,22.213,22.213,10805,0
+FPRO.US,D,20251118,000000,22.2601,22.377,22.24,22.34,11772,0
+FPRO.US,D,20251119,000000,22.215,22.215,22.1,22.1737,1915,0
+FPRO.US,D,20251120,000000,22.37,22.3701,22.1132,22.1132,406,0
+FPRO.US,D,20251121,000000,22.25,22.48,22.25,22.4469,2097,0
+FPRO.US,D,20251124,000000,22.42,22.511,22.42,22.511,1219,0
+FPRO.US,D,20251125,000000,22.72,22.766,22.52,22.6652,2304,0
+FPRO.US,D,20251128,000000,22.8,22.89,22.793,22.8402,1419,0
+FPRO.US,D,20251201,000000,22.8,22.8,22.5599,22.5599,21620,0
+FPRO.US,D,20251202,000000,22.43,22.78,22.43,22.48,3806,0
+FPRO.US,D,20251203,000000,22.45,22.55,22.45,22.55,1230,0
+FPRO.US,D,20251204,000000,22.637,22.651,22.49,22.49,1827,0
+FPRO.US,D,20251205,000000,22.599,22.599,22.51,22.5102,1490,0
+FPRO.US,D,20251208,000000,22.443,22.55,22.3707,22.3707,6398,0
+FPRO.US,D,20251209,000000,22.32,22.44,22.2748,22.2748,1462,0
+FPRO.US,D,20251210,000000,22.369,22.53,22.3474,22.3474,2508,0
+FPRO.US,D,20251211,000000,22.39,22.48,22.35,22.47,4893,0
+FPRO.US,D,20251212,000000,22.4811,22.4811,22.3724,22.3724,904,0
+FPRO.US,D,20251215,000000,22.39,22.4763,22.35,22.4763,832,0
+FPRO.US,D,20251216,000000,22.4699,22.65,22.3,22.3275,7790,0
+FPRO.US,D,20251217,000000,22.42,22.48,22.345,22.41,3190,0
+FPRO.US,D,20251218,000000,22.465,22.65,22.24,22.27,8111,0
+FPRO.US,D,20251219,000000,22.165,22.31,22.0881,22.0881,3712,0
+FPRO.US,D,20251222,000000,22.09,22.19,21.95,22.1539,8268,0
+FPRO.US,D,20251223,000000,22.17,22.17,22.1603,22.1603,562,0
+FPRO.US,D,20251226,000000,22.2809,22.3707,22.28,22.3707,1207,0
+FPRO.US,D,20251229,000000,22.3601,22.54,22.36,22.39,5634,0
+FPRO.US,D,20251230,000000,22.44,22.47,22.4,22.47,3718,0
+FPRO.US,D,20251231,000000,22.32,22.32,22.28,22.2913,2043,0
+FPRO.US,D,20260102,000000,22.21,22.31,22.2001,22.2434,2769,0
+FPRO.US,D,20260105,000000,22.1335,22.37,22.1335,22.3,6276,0
+FPRO.US,D,20260106,000000,22.3202,22.5,22.3,22.5,11544,0
+FPRO.US,D,20260107,000000,22.58,22.59,22.27,22.27,3008,0
+FPRO.US,D,20260108,000000,22.41,22.573,22.41,22.4966,5927,0
+FPRO.US,D,20260109,000000,22.61,22.6662,22.545,22.55,2079,0
+FPRO.US,D,20260112,000000,22.6578,22.6578,22.48,22.5542,1863,0
+FPRO.US,D,20260113,000000,22.55,22.74,22.38,22.7059,4164,0
+FPRO.US,D,20260114,000000,22.6801,22.8697,22.67,22.8697,9795,0
+FPRO.US,D,20260115,000000,23.12,23.14,23.0741,23.0741,3259,0
+FPRO.US,D,20260116,000000,23.08,23.41,23.025,23.37,5710,0
+FPRO.US,D,20260120,000000,23.1664,23.37,22.9259,22.9259,4851,0
+FPRO.US,D,20260121,000000,23.1599,23.1599,22.8398,23.0217,6400,0
+FPRO.US,D,20260122,000000,22.94,22.94,22.76,22.79,1819,0
+FPRO.US,D,20260123,000000,22.8,22.8566,22.79,22.8566,1634,0
+FPRO.US,D,20260126,000000,22.94,22.94,22.8517,22.8517,6102,0
+FPRO.US,D,20260127,000000,22.84,22.878,22.79,22.878,12296,0
+FPRO.US,D,20260128,000000,22.84,22.89,22.6,22.6639,4420,0
+FPRO.US,D,20260129,000000,22.885,22.96,22.79,22.9554,2461,0
+FPRO.US,D,20260130,000000,22.75,22.9904,22.75,22.9904,4768,0
+FPRO.US,D,20260202,000000,22.98,23.23,22.7649,22.7649,1224,0
+FPRO.US,D,20260203,000000,22.81,22.81,22.7839,22.7839,566,0
+FPRO.US,D,20260204,000000,23.03,23.12,23.02,23.0491,2904,0
+FPRO.US,D,20260205,000000,23.07,23.0965,22.93,23.096,1534,0
+FPRO.US,D,20260206,000000,23.3,23.489,23.27,23.489,3573,0
+FPRO.US,D,20260209,000000,23.42,23.5974,23.42,23.5974,1512,0
+FPRO.US,D,20260210,000000,23.64,23.98,23.64,23.93,13972,0
+FPRO.US,D,20260211,000000,23.9799,23.99,23.7966,23.7966,8932,0
+FPRO.US,D,20260212,000000,24.27,24.2701,23.97,23.97,7596,0
+FPRO.US,D,20260213,000000,23.961,24.26,23.961,24.2,8467,0
+FPRO.US,D,20260217,000000,24.28,24.4,24.24,24.4,7002,0
+FPRO.US,D,20260218,000000,24.25,24.25,24.06,24.08,6600,0
diff --git a/daily/us/nyse etfs/1/fqal.us.txt b/daily/us/nyse etfs/1/fqal.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3139ca6bd8539f069a516e62f17f71849e0e4d7b
--- /dev/null
+++ b/daily/us/nyse etfs/1/fqal.us.txt	
@@ -0,0 +1,2368 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FQAL.US,D,20160919,000000,23.0155,23.0601,22.9371,22.9639,9210.2072220687,0
+FQAL.US,D,20160920,000000,23.1941,23.1941,22.9957,22.9997,8123.332193564,0
+FQAL.US,D,20160921,000000,23.0899,23.2277,22.9639,23.2277,11531.159277373,0
+FQAL.US,D,20160922,000000,23.5054,23.5054,23.3438,23.4014,12020.152216913,0
+FQAL.US,D,20160923,000000,23.3716,23.3716,23.2932,23.3121,14219.108095549,0
+FQAL.US,D,20160926,000000,23.3339,23.3339,23.1157,23.1653,9481.4218627623,0
+FQAL.US,D,20160927,000000,23.1355,23.2189,23.0899,23.1891,24689.606398907,0
+FQAL.US,D,20160928,000000,23.3716,23.3716,23.1257,23.2486,1406.4848467198,0
+FQAL.US,D,20160929,000000,23.4182,23.4182,23.0245,23.0799,14991.414470164,0
+FQAL.US,D,20160930,000000,23.1752,23.2535,23.1593,23.2189,5203.4898164309,0
+FQAL.US,D,20161003,000000,23.3617,23.3617,23.0503,23.1257,10345.477428095,0
+FQAL.US,D,20161004,000000,23.3061,23.3061,22.9739,22.9818,7449.8326397226,0
+FQAL.US,D,20161005,000000,23.0899,23.0969,23.0333,23.0503,6499.0690479972,0
+FQAL.US,D,20161006,000000,23.0899,23.0969,22.9897,23.0701,6172.4015997268,0
+FQAL.US,D,20161007,000000,23.1841,23.1841,22.8816,22.9997,19009.222437316,0
+FQAL.US,D,20161010,000000,23.1057,23.1653,23.0899,23.0899,11731.797617514,0
+FQAL.US,D,20161011,000000,23.1752,23.1752,22.8092,22.8152,9647.7802854926,0
+FQAL.US,D,20161012,000000,22.9005,22.9005,22.8072,22.9005,9122.4909628109,0
+FQAL.US,D,20161013,000000,22.834,22.8618,22.6812,22.8618,12303.465651988,0
+FQAL.US,D,20161014,000000,22.9907,22.9907,22.8092,22.8092,1117.1220144556,0
+FQAL.US,D,20161017,000000,22.7934,22.7934,22.7546,22.7546,3105.357224299,0
+FQAL.US,D,20161018,000000,22.7706,22.9153,22.7706,22.9153,1745.2510893707,0
+FQAL.US,D,20161019,000000,22.9282,22.9729,22.9104,22.9729,1591.9996938858,0
+FQAL.US,D,20161020,000000,23.0333,23.0333,22.8439,22.8816,14458.059284561,0
+FQAL.US,D,20161021,000000,22.8251,22.8816,22.8072,22.8667,8169.7109053555,0
+FQAL.US,D,20161024,000000,23.0799,23.0799,22.9371,22.9451,4919.1681484919,0
+FQAL.US,D,20161025,000000,23.0799,23.0799,22.9005,22.9054,10842.536230556,0
+FQAL.US,D,20161026,000000,22.834,22.9104,22.8072,22.9005,18652.308003095,0
+FQAL.US,D,20161027,000000,22.9371,22.9371,22.7616,22.7983,59477.673173977,0
+FQAL.US,D,20161028,000000,22.8251,22.9104,22.7288,22.7706,8184.834398331,0
+FQAL.US,D,20161031,000000,22.9371,22.9371,22.8152,22.8251,33083.1450003,0
+FQAL.US,D,20161101,000000,22.7458,22.7458,22.598,22.6604,10010.744116904,0
+FQAL.US,D,20161102,000000,22.7706,22.7706,22.4849,22.4849,179671.12948019,0
+FQAL.US,D,20161103,000000,22.476,22.476,22.35,22.35,9360.4339189585,0
+FQAL.US,D,20161104,000000,22.4313,22.5186,22.3847,22.3986,46809.227224848,0
+FQAL.US,D,20161107,000000,22.7001,22.8251,22.6812,22.7765,9903.8714332108,0
+FQAL.US,D,20161108,000000,22.8251,23.0245,22.8152,22.9689,13220.957559167,0
+FQAL.US,D,20161109,000000,22.7288,23.2704,22.7288,23.2367,9822.2045711432,0
+FQAL.US,D,20161110,000000,23.1257,23.316,23.0333,23.1653,28186.157974839,0
+FQAL.US,D,20161111,000000,23.1553,23.1553,23.0542,23.1257,39672.955006151,0
+FQAL.US,D,20161114,000000,23.3339,23.3339,23.0423,23.1553,103055.5140664,0
+FQAL.US,D,20161115,000000,23.2189,23.2893,23.2049,23.2754,14703.059870764,0
+FQAL.US,D,20161116,000000,23.3151,23.3151,23.2367,23.2893,25031.397340154,0
+FQAL.US,D,20161117,000000,23.3518,23.4112,23.3389,23.4014,5236.761500977,0
+FQAL.US,D,20161118,000000,23.555,23.555,23.3339,23.3716,7194.7497248694,0
+FQAL.US,D,20161121,000000,23.5808,23.5808,23.446,23.5054,12687.602373565,0
+FQAL.US,D,20161122,000000,23.572,23.5908,23.5254,23.574,18993.090711476,0
+FQAL.US,D,20161123,000000,23.6274,23.6274,23.4936,23.576,19011.238903046,0
+FQAL.US,D,20161125,000000,23.68,23.68,23.6532,23.6702,9149.7132501668,0
+FQAL.US,D,20161128,000000,23.7911,23.7911,23.6176,23.6532,8167.6944396254,0
+FQAL.US,D,20161129,000000,23.6532,23.7247,23.6046,23.6702,11108.709706924,0
+FQAL.US,D,20161130,000000,23.6374,23.68,23.572,23.5908,7983.1878253246,0
+FQAL.US,D,20161201,000000,23.7068,23.7068,23.3716,23.3904,21360.421478571,0
+FQAL.US,D,20161202,000000,23.5352,23.5352,23.3914,23.436,18909.407383678,0
+FQAL.US,D,20161205,000000,23.6612,23.6612,23.5104,23.5352,3881.6965303738,0
+FQAL.US,D,20161206,000000,23.5452,23.6454,23.5452,23.6454,12114.926106226,0
+FQAL.US,D,20161207,000000,23.6274,23.9052,23.6007,23.8983,8871.4409794179,0
+FQAL.US,D,20161208,000000,24.0004,24.0183,23.8804,23.9717,10248.687073052,0
+FQAL.US,D,20161209,000000,24.1899,24.1899,24.0183,24.0996,12784.392728608,0
+FQAL.US,D,20161212,000000,24.1433,24.1611,24.0539,24.0897,6671.4768679177,0
+FQAL.US,D,20161213,000000,24.2176,24.3089,24.2176,24.2732,8539.7323668223,0
+FQAL.US,D,20161214,000000,24.3734,24.3734,24.0361,24.1849,12269.185734577,0
+FQAL.US,D,20161215,000000,24.0897,24.2632,24.0897,24.1899,2874.4718982067,0
+FQAL.US,D,20161216,000000,24.3108,24.3108,24.1214,24.1631,22855.630817414,0
+FQAL.US,D,20161219,000000,24.3297,24.3297,24.173,24.173,22843.532023034,0
+FQAL.US,D,20161220,000000,24.2742,24.417,24.2285,24.293,24483.926894441,0
+FQAL.US,D,20161221,000000,24.4259,24.4259,24.2017,24.2017,13525.443884407,0
+FQAL.US,D,20161222,000000,24.3019,24.3019,24.1095,24.1263,8245.3283702329,0
+FQAL.US,D,20161223,000000,24.173,24.1819,24.1452,24.1819,5902.1951918982,0
+FQAL.US,D,20161227,000000,24.2464,24.3099,24.2464,24.2831,11533.175743103,0
+FQAL.US,D,20161228,000000,24.3822,24.3822,24.0549,24.0738,22544.086862119,0
+FQAL.US,D,20161229,000000,24.1541,24.1541,24.0371,24.0669,12873.11722073,0
+FQAL.US,D,20161230,000000,24.1541,24.1541,23.9349,23.9815,12658.363620479,0
+FQAL.US,D,20170103,000000,24.3486,24.3486,24.05,24.1263,9008.5606490623,0
+FQAL.US,D,20170104,000000,24.2375,24.3575,24.2375,24.3208,34546.090887462,0
+FQAL.US,D,20170105,000000,24.3297,24.3386,24.2375,24.293,22737.667572205,0
+FQAL.US,D,20170106,000000,24.4259,24.4566,24.3168,24.4458,4216.4298415645,0
+FQAL.US,D,20170109,000000,24.4556,24.4556,24.3386,24.3664,16830.431215982,0
+FQAL.US,D,20170110,000000,24.4001,24.4458,24.3208,24.3486,77608.72478585,0
+FQAL.US,D,20170111,000000,24.3366,24.3664,24.2652,24.3575,9123.4991956759,0
+FQAL.US,D,20170112,000000,24.3743,24.3743,24.1541,24.3208,5553.3466205971,0
+FQAL.US,D,20170113,000000,24.4001,24.409,24.3614,24.3614,2339.1002468746,0
+FQAL.US,D,20170117,000000,24.3664,24.3664,24.2652,24.3079,15114.418879697,0
+FQAL.US,D,20170118,000000,24.417,24.417,24.3208,24.3337,8427.8185188037,0
+FQAL.US,D,20170119,000000,24.409,24.409,24.2464,24.2742,2182.8241527946,0
+FQAL.US,D,20170120,000000,24.4001,24.417,24.3535,24.4001,6897.3210296849,0
+FQAL.US,D,20170123,000000,24.4259,24.4259,24.3287,24.3436,5815.4871655054,0
+FQAL.US,D,20170124,000000,24.3783,24.5479,24.3783,24.5222,20753.465293822,0
+FQAL.US,D,20170125,000000,24.6471,24.7036,24.6282,24.6917,7134.2557529675,0
+FQAL.US,D,20170126,000000,24.7314,24.7314,24.6758,24.7314,11921.34539614,0
+FQAL.US,D,20170127,000000,24.6659,24.6758,24.6382,24.663,22543.078629254,0
+FQAL.US,D,20170130,000000,24.6183,24.6183,24.417,24.4716,5839.6847542662,0
+FQAL.US,D,20170131,000000,24.5042,24.5132,24.423,24.5132,5192.3992549156,0
+FQAL.US,D,20170201,000000,24.6183,24.6183,24.4259,24.4844,35004.836841052,0
+FQAL.US,D,20170202,000000,24.5479,24.5568,24.5072,24.5568,3053.9373481824,0
+FQAL.US,D,20170203,000000,24.6471,24.775,24.6471,24.7661,13441.760556609,0
+FQAL.US,D,20170206,000000,24.8931,24.8931,24.7086,24.7314,14309.849053402,0
+FQAL.US,D,20170207,000000,24.8931,24.8931,24.7453,24.7532,22943.347076672,0
+FQAL.US,D,20170208,000000,24.8663,24.8663,24.7225,24.775,22645.918381488,0
+FQAL.US,D,20170209,000000,24.9317,24.9407,24.8227,24.9317,108163.22176065,0
+FQAL.US,D,20170210,000000,24.9953,25.0141,24.9535,25.0141,4858.6741765899,0
+FQAL.US,D,20170213,000000,25.1499,25.1499,25.0915,25.1231,19288.502940931,0
+FQAL.US,D,20170214,000000,25.1063,25.1956,25.0497,25.1956,11597.702646465,0
+FQAL.US,D,20170215,000000,25.3047,25.3245,25.1867,25.3245,123186.8996825,0
+FQAL.US,D,20170216,000000,25.4336,25.4336,25.269,25.3513,76091.334323976,0
+FQAL.US,D,20170217,000000,25.3513,25.388,25.3136,25.388,48289.313070715,0
+FQAL.US,D,20170221,000000,25.4892,25.6052,25.4614,25.5218,19142.3091755,0
+FQAL.US,D,20170222,000000,25.5218,25.5268,25.4614,25.506,12423.445362926,0
+FQAL.US,D,20170223,000000,25.624,25.624,25.4524,25.5734,6853.9670164886,0
+FQAL.US,D,20170224,000000,25.5408,25.5408,25.4892,25.5218,4101.4912949508,0
+FQAL.US,D,20170227,000000,25.6518,25.6617,25.5506,25.6419,32253.369352378,0
+FQAL.US,D,20170228,000000,25.7708,25.7708,25.5408,25.5834,35192.368153948,0
+FQAL.US,D,20170301,000000,25.7807,25.9911,25.753,25.9177,110535.59369207,0
+FQAL.US,D,20170302,000000,26.0089,26.0089,25.7807,25.7807,8079.9781803676,0
+FQAL.US,D,20170303,000000,25.8977,25.8977,25.7024,25.753,9913.9537618611,0
+FQAL.US,D,20170306,000000,25.7331,25.7331,25.6518,25.7272,59042.116576283,0
+FQAL.US,D,20170307,000000,25.7272,25.7272,25.6171,25.6518,33839.319649075,0
+FQAL.US,D,20170308,000000,25.5884,25.6707,25.5884,25.6072,5872.9564388123,0
+FQAL.US,D,20170309,000000,25.7272,25.7272,25.5308,25.5884,24202.629925097,0
+FQAL.US,D,20170310,000000,25.6994,25.7183,25.6072,25.6707,14862.360663439,0
+FQAL.US,D,20170313,000000,25.7083,25.753,25.6647,25.753,8030.5747699811,0
+FQAL.US,D,20170314,000000,25.7331,25.7331,25.634,25.6806,3260.625085514,0
+FQAL.US,D,20170315,000000,25.6905,25.8949,25.6905,25.8789,6337.7517895921,0
+FQAL.US,D,20170316,000000,25.9077,25.9077,25.7897,25.8035,6241.969667414,0
+FQAL.US,D,20170317,000000,25.8433,25.9187,25.8125,25.8363,10167.020210984,0
+FQAL.US,D,20170320,000000,25.8551,25.8551,25.747,25.7569,28335.376438864,0
+FQAL.US,D,20170321,000000,25.9315,25.9315,25.4474,25.502,16433.18746716,0
+FQAL.US,D,20170322,000000,25.4465,25.512,25.4188,25.512,8574.0122842334,0
+FQAL.US,D,20170323,000000,25.4852,25.625,25.4852,25.5248,4895.9787925961,0
+FQAL.US,D,20170324,000000,25.627,25.627,25.4326,25.4644,12762.211605577,0
+FQAL.US,D,20170327,000000,25.5338,25.5338,25.2799,25.4198,9931.0937205667,0
+FQAL.US,D,20170328,000000,25.3255,25.6002,25.3255,25.5626,5868.9235073521,0
+FQAL.US,D,20170329,000000,25.4644,25.5714,25.4644,25.5486,20499.390611834,0
+FQAL.US,D,20170330,000000,25.627,25.627,25.5437,25.5714,15968.392116379,0
+FQAL.US,D,20170331,000000,25.5576,25.6459,25.5576,25.5714,14526.619119383,0
+FQAL.US,D,20170403,000000,25.6945,25.6945,25.3542,25.502,12509.145156454,0
+FQAL.US,D,20170404,000000,25.4198,25.4822,25.4038,25.4822,9391.6891377745,0
+FQAL.US,D,20170405,000000,25.6002,25.6558,25.4246,25.4276,11521.076948723,0
+FQAL.US,D,20170406,000000,25.4008,25.4922,25.3989,25.4108,6488.9867193469,0
+FQAL.US,D,20170407,000000,25.5626,25.5626,25.4008,25.4008,51309.978734352,0
+FQAL.US,D,20170410,000000,25.4098,25.51,25.3255,25.4386,192567.43605681,0
+FQAL.US,D,20170411,000000,25.391,25.4276,25.2432,25.4276,57786.866659318,0
+FQAL.US,D,20170412,000000,25.3066,25.391,25.2888,25.3354,38809.907673683,0
+FQAL.US,D,20170413,000000,25.2154,25.3304,25.1807,25.1807,6127.0311208004,0
+FQAL.US,D,20170417,000000,25.2055,25.3662,25.1956,25.3622,37336.879457871,0
+FQAL.US,D,20170418,000000,25.4922,25.4922,25.2838,25.3592,3171.9005933911,0
+FQAL.US,D,20170419,000000,25.391,25.3989,25.2888,25.2977,4437.2328390065,0
+FQAL.US,D,20170420,000000,25.4078,25.5248,25.381,25.509,12047.37450427,0
+FQAL.US,D,20170421,000000,25.4008,25.51,25.4008,25.4644,30935.608997782,0
+FQAL.US,D,20170424,000000,25.7302,25.7302,25.6528,25.7222,6511.1678423776,0
+FQAL.US,D,20170425,000000,25.9017,25.9017,25.7937,25.8551,7142.3216158877,0
+FQAL.US,D,20170426,000000,26.0139,26.0139,25.7947,25.8165,19752.290058845,0
+FQAL.US,D,20170427,000000,25.9682,25.9682,25.753,25.7857,6141.1463809108,0
+FQAL.US,D,20170428,000000,25.9781,25.9781,25.7014,25.7123,14207.009301169,0
+FQAL.US,D,20170501,000000,25.8283,25.8283,25.6836,25.747,193322.60247272,0
+FQAL.US,D,20170502,000000,25.7748,25.7748,25.7222,25.7371,7626.2733911032,0
+FQAL.US,D,20170503,000000,25.8551,25.8551,25.635,25.7331,47174.20752199,0
+FQAL.US,D,20170504,000000,25.7123,25.7569,25.6558,25.7569,12496.038129208,0
+FQAL.US,D,20170505,000000,25.7222,25.8739,25.7222,25.8739,17349.671141473,0
+FQAL.US,D,20170508,000000,25.8919,25.9017,25.8125,25.8353,15674.996352655,0
+FQAL.US,D,20170509,000000,25.8819,25.8819,25.7947,25.7947,18838.831083126,0
+FQAL.US,D,20170510,000000,25.7748,25.8453,25.7748,25.8453,8047.7147286866,0
+FQAL.US,D,20170511,000000,25.9593,25.9593,25.6369,25.7659,9287.8411526762,0
+FQAL.US,D,20170512,000000,25.8819,25.8819,25.6945,25.6945,10708.441259507,0
+FQAL.US,D,20170515,000000,25.7569,25.8641,25.7569,25.8283,3364.4730706123,0
+FQAL.US,D,20170516,000000,25.8125,25.8511,25.7837,25.8085,4050.0714188341,0
+FQAL.US,D,20170517,000000,25.7371,25.7371,25.4098,25.4098,19923.689645901,0
+FQAL.US,D,20170518,000000,25.4098,25.5546,25.4098,25.5338,18472.842553119,0
+FQAL.US,D,20170519,000000,25.6082,25.6855,25.6082,25.6508,4002.6844741776,0
+FQAL.US,D,20170522,000000,25.8025,25.8125,25.7014,25.7937,21602.397366179,0
+FQAL.US,D,20170523,000000,25.8283,25.8453,25.7649,25.8214,17497.881372633,0
+FQAL.US,D,20170524,000000,25.8641,25.9215,25.8453,25.9215,10735.663546862,0
+FQAL.US,D,20170525,000000,26.0039,26.0297,25.9315,26.0297,7717.0143489561,0
+FQAL.US,D,20170526,000000,26.0217,26.0217,25.9851,25.9881,47263.940246977,0
+FQAL.US,D,20170530,000000,25.9781,25.9989,25.9405,25.9989,2019.4904286594,0
+FQAL.US,D,20170531,000000,26.0664,26.0664,25.8819,25.9633,12079.637955951,0
+FQAL.US,D,20170601,000000,26.0396,26.1209,26.0217,26.1209,5864.890575892,0
+FQAL.US,D,20170602,000000,26.1963,26.3074,26.1695,26.3074,3516.7162332321,0
+FQAL.US,D,20170605,000000,26.2965,26.3412,26.2786,26.2786,8693.9919951722,0
+FQAL.US,D,20170606,000000,26.3699,26.3699,26.2211,26.2688,3434.0411382995,0
+FQAL.US,D,20170607,000000,26.3054,26.3054,26.1705,26.2598,25668.600510854,0
+FQAL.US,D,20170608,000000,26.2876,26.3134,26.2241,26.2876,6695.6744566785,0
+FQAL.US,D,20170609,000000,26.3223,26.3699,26.1963,26.2786,8164.6697410303,0
+FQAL.US,D,20170612,000000,26.2688,26.2688,26.1567,26.1596,10178.1107725,0
+FQAL.US,D,20170613,000000,26.3223,26.3699,26.2876,26.3699,11794.308055146,0
+FQAL.US,D,20170614,000000,26.47,26.47,26.2776,26.3134,12511.161622184,0
+FQAL.US,D,20170615,000000,26.1864,26.3223,26.1765,26.3223,6682.5674294331,0
+FQAL.US,D,20170616,000000,26.3064,26.3422,26.3064,26.3233,2094.0996606718,0
+FQAL.US,D,20170619,000000,26.472,26.5554,26.4612,26.5554,4030.9149943985,0
+FQAL.US,D,20170620,000000,26.5742,26.5742,26.4086,26.4086,14213.058698359,0
+FQAL.US,D,20170621,000000,26.4542,26.4542,26.349,26.3996,6279.2742834202,0
+FQAL.US,D,20170622,000000,26.4156,26.4642,26.3868,26.3898,5646.10404418,0
+FQAL.US,D,20170623,000000,26.5196,26.5196,26.3996,26.4998,6869.090509464,0
+FQAL.US,D,20170626,000000,26.602,26.602,26.48,26.5196,7004.1937133783,0
+FQAL.US,D,20170627,000000,26.5098,26.5098,26.238,26.243,5101.6582970627,0
+FQAL.US,D,20170628,000000,26.3996,26.5098,26.3996,26.5098,4918.1599156268,0
+FQAL.US,D,20170629,000000,26.5454,26.5454,26.1418,26.2528,8821.0293361663,0
+FQAL.US,D,20170630,000000,26.3322,26.3422,26.2846,26.3412,3143.6700731702,0
+FQAL.US,D,20170703,000000,26.4156,26.4642,26.3996,26.3996,4779.0237802524,0
+FQAL.US,D,20170705,000000,26.4354,26.4354,26.3282,26.3798,48221.761468758,0
+FQAL.US,D,20170706,000000,26.2697,26.2786,26.1229,26.1229,7853.1257857354,0
+FQAL.US,D,20170707,000000,26.1795,26.3064,26.1626,26.3064,6943.6997414764,0
+FQAL.US,D,20170710,000000,26.3064,26.3422,26.2766,26.3064,8499.403052221,0
+FQAL.US,D,20170711,000000,26.2241,26.2786,26.1695,26.2608,2824.0602549551,0
+FQAL.US,D,20170712,000000,26.4394,26.4442,26.3798,26.4284,11009.902886151,0
+FQAL.US,D,20170713,000000,26.4442,26.4899,26.3898,26.476,5391.0211293269,0
+FQAL.US,D,20170714,000000,26.5832,26.602,26.5098,26.5742,11187.351870397,0
+FQAL.US,D,20170717,000000,26.6913,26.6913,26.5742,26.602,14927.895799666,0
+FQAL.US,D,20170718,000000,26.5296,26.6357,26.5296,26.6248,8283.6412191041,0
+FQAL.US,D,20170719,000000,26.7101,26.7944,26.7101,26.7934,3593.3419309746,0
+FQAL.US,D,20170720,000000,26.8221,26.8321,26.7775,26.8321,10540.066371046,0
+FQAL.US,D,20170721,000000,26.7944,26.8123,26.72,26.7915,8536.7076682272,0
+FQAL.US,D,20170724,000000,26.8767,26.8767,26.7497,26.8033,4754.8261914916,0
+FQAL.US,D,20170725,000000,26.8767,26.8767,26.7915,26.7915,10045.024034316,0
+FQAL.US,D,20170726,000000,26.9045,26.9045,26.8192,26.8321,13522.419185811,0
+FQAL.US,D,20170727,000000,26.9957,26.9957,26.7399,26.8767,4216.4298415645,0
+FQAL.US,D,20170728,000000,26.8033,26.8033,26.6913,26.7686,4582.4183715711,0
+FQAL.US,D,20170731,000000,26.8221,26.8499,26.7587,26.8421,7989.2372225148,0
+FQAL.US,D,20170801,000000,26.9045,26.9045,26.8033,26.8321,3144.6783060353,0
+FQAL.US,D,20170802,000000,26.9769,26.9769,26.7399,26.8421,7897.4880317968,0
+FQAL.US,D,20170803,000000,26.8421,26.8669,26.7993,26.8182,5969.7467938554,0
+FQAL.US,D,20170804,000000,26.8817,26.9174,26.8321,26.8421,8721.2142825281,0
+FQAL.US,D,20170807,000000,26.8767,26.9045,26.8717,26.8767,6289.3566120705,0
+FQAL.US,D,20170808,000000,26.8221,26.9749,26.8221,26.8321,9593.3357107809,0
+FQAL.US,D,20170809,000000,26.7012,26.8053,26.7012,26.8043,13934.78642761,0
+FQAL.US,D,20170810,000000,26.6913,26.7497,26.476,26.476,20115.253890257,0
+FQAL.US,D,20170811,000000,26.6436,26.6436,26.488,26.4899,6973.9467274274,0
+FQAL.US,D,20170814,000000,26.602,26.7934,26.602,26.7686,14134.416534886,0
+FQAL.US,D,20170815,000000,26.9957,26.9957,26.7399,26.8033,29410.152672988,0
+FQAL.US,D,20170816,000000,26.8857,26.9203,26.8421,26.8669,3820.1943256068,0
+FQAL.US,D,20170817,000000,26.7686,26.7686,26.4364,26.4482,28747.743680662,0
+FQAL.US,D,20170818,000000,26.4354,26.48,26.3422,26.4354,8870.4327465529,0
+FQAL.US,D,20170821,000000,26.352,26.4442,26.3144,26.4442,5570.4865793026,0
+FQAL.US,D,20170822,000000,26.5931,26.7299,26.5643,26.7299,9646.7720526276,0
+FQAL.US,D,20170823,000000,26.6625,26.6625,26.6119,26.6367,1948.9141281071,0
+FQAL.US,D,20170824,000000,26.6208,26.6972,26.6119,26.6436,7460.9232012379,0
+FQAL.US,D,20170825,000000,26.7101,26.7775,26.6724,26.7299,6244.9943660091,0
+FQAL.US,D,20170828,000000,26.72,26.7349,26.6526,26.6625,3676.0170259072,0
+FQAL.US,D,20170829,000000,26.6208,26.7299,26.607,26.7012,7406.4786265262,0
+FQAL.US,D,20170830,000000,26.7497,26.8945,26.7497,26.8589,14975.282744323,0
+FQAL.US,D,20170831,000000,26.9402,27.0503,26.9402,27.0503,7904.5456618521,0
+FQAL.US,D,20170901,000000,27.1237,27.1237,27.0533,27.0811,1903.5436491807,0
+FQAL.US,D,20170905,000000,27.0443,27.0622,26.7686,26.8669,23644.068917869,0
+FQAL.US,D,20170906,000000,26.9819,26.9868,26.9303,26.9303,7785.5741837783,0
+FQAL.US,D,20170907,000000,26.9581,27.0245,26.9441,26.9967,3441.0987683547,0
+FQAL.US,D,20170908,000000,26.9045,27.0057,26.9045,26.9591,5380.9388006766,0
+FQAL.US,D,20170911,000000,27.1237,27.2546,27.1237,27.2408,3323.135523146,0
+FQAL.US,D,20170912,000000,27.319,27.319,27.2914,27.3012,21455.195367884,0
+FQAL.US,D,20170913,000000,27.319,27.323,27.2734,27.3082,18930.580273844,0
+FQAL.US,D,20170914,000000,27.1614,27.319,27.1614,27.2734,4260.7920876259,0
+FQAL.US,D,20170915,000000,27.3528,27.3528,27.3032,27.338,8970.247800191,0
+FQAL.US,D,20170918,000000,27.4163,27.4252,27.3895,27.4163,6913.4527555255,0
+FQAL.US,D,20170919,000000,27.4639,27.5105,27.4104,27.5006,8202.9825899016,0
+FQAL.US,D,20170920,000000,27.5105,27.5105,27.3806,27.3806,6875.1399066542,0
+FQAL.US,D,20170921,000000,27.3994,27.4639,27.3994,27.4163,5235.753268112,0
+FQAL.US,D,20170922,000000,27.3608,27.4252,27.334,27.4163,9941.176049217,0
+FQAL.US,D,20170925,000000,27.4907,27.4907,27.326,27.3438,6554.521855574,0
+FQAL.US,D,20170926,000000,27.4252,27.4252,27.3706,27.3706,17712.634972885,0
+FQAL.US,D,20170927,000000,27.444,27.5194,27.3608,27.5105,9748.6035719959,0
+FQAL.US,D,20170928,000000,27.4808,27.5482,27.4668,27.5333,13642.398896751,0
+FQAL.US,D,20170929,000000,27.6305,27.6395,27.5502,27.6117,18366.978102291,0
+FQAL.US,D,20171002,000000,27.7585,27.7674,27.6563,27.7317,39633.633924414,0
+FQAL.US,D,20171003,000000,27.7961,27.8151,27.7416,27.8151,15848.412405441,0
+FQAL.US,D,20171004,000000,27.7961,27.8617,27.7961,27.8269,6169.3769011317,0
+FQAL.US,D,20171005,000000,27.9063,27.9638,27.8715,27.9638,11015.952283341,0
+FQAL.US,D,20171006,000000,27.935,27.9628,27.9112,27.9539,12157.271886558,0
+FQAL.US,D,20171009,000000,28.0283,28.0283,27.935,27.9539,49791.580039613,0
+FQAL.US,D,20171010,000000,28.0471,28.0511,27.9816,28.0471,10416.053728648,0
+FQAL.US,D,20171011,000000,28.056,28.1016,28.0283,28.1016,26829.076538506,0
+FQAL.US,D,20171012,000000,28.1016,28.1016,28.0283,28.0739,9358.4174532284,0
+FQAL.US,D,20171013,000000,28.1552,28.1642,28.0788,28.0788,12016.119285453,0
+FQAL.US,D,20171016,000000,28.1374,28.1374,28.0659,28.1016,7385.3057363605,0
+FQAL.US,D,20171017,000000,28.1374,28.1453,28.0848,28.1453,19119.119819605,0
+FQAL.US,D,20171018,000000,28.1453,28.189,28.1016,28.1433,18094.755228732,0
+FQAL.US,D,20171019,000000,28.1195,28.1195,27.9905,28.1106,13701.884635787,0
+FQAL.US,D,20171020,000000,28.3148,28.3148,28.175,28.2167,20079.96573998,0
+FQAL.US,D,20171023,000000,28.3794,28.3794,28.1552,28.1552,8379.4233412822,0
+FQAL.US,D,20171024,000000,28.1651,28.1651,28.0818,28.1066,6424.4598159849,0
+FQAL.US,D,20171025,000000,28.1016,28.1016,27.8159,27.9648,27577.185324359,0
+FQAL.US,D,20171026,000000,28.056,28.056,27.9638,28.0372,10910.087832513,0
+FQAL.US,D,20171027,000000,28.1374,28.1651,28.0193,28.1602,6835.818824918,0
+FQAL.US,D,20171030,000000,28.1453,28.1552,28.0471,28.0818,7657.5286099192,0
+FQAL.US,D,20171031,000000,28.2216,28.2216,28.1016,28.1016,6638.2051833717,0
+FQAL.US,D,20171101,000000,28.298,28.298,28.1403,28.1552,7421.6021195017,0
+FQAL.US,D,20171102,000000,28.1651,28.2028,28.0411,28.2028,8489.3207235707,0
+FQAL.US,D,20171103,000000,28.2306,28.2852,28.1939,28.2653,9225.3307150442,0
+FQAL.US,D,20171106,000000,28.3248,28.3328,28.2306,28.3248,8858.3339521725,0
+FQAL.US,D,20171107,000000,28.2891,28.3148,28.2405,28.311,30253.035348155,0
+FQAL.US,D,20171108,000000,28.3328,28.3794,28.2682,28.3615,29502.910096571,0
+FQAL.US,D,20171109,000000,28.2405,28.2682,28.0739,28.2306,15429.995766452,0
+FQAL.US,D,20171110,000000,28.2682,28.2682,28.175,28.2494,25986.193863339,0
+FQAL.US,D,20171113,000000,28.1939,28.3148,28.176,28.307,9950.2501450023,0
+FQAL.US,D,20171114,000000,28.2782,28.2782,28.1453,28.2682,7565.7794192013,0
+FQAL.US,D,20171115,000000,28.2405,28.2405,28.0283,28.1453,10506.794686501,0
+FQAL.US,D,20171116,000000,28.185,28.3714,28.185,28.3694,11330.520937231,0
+FQAL.US,D,20171117,000000,28.3883,28.3883,28.311,28.3248,10709.449492371,0
+FQAL.US,D,20171120,000000,28.4052,28.4052,28.3328,28.3794,19535.519992863,0
+FQAL.US,D,20171121,000000,28.4052,28.5549,28.4052,28.5381,3812.1284626866,0
+FQAL.US,D,20171122,000000,28.5381,28.5916,28.4894,28.5192,15627.609407998,0
+FQAL.US,D,20171124,000000,28.6392,28.6392,28.5281,28.5629,8426.8102859387,0
+FQAL.US,D,20171127,000000,28.5916,28.6005,28.5281,28.5737,10302.123414899,0
+FQAL.US,D,20171128,000000,28.5549,28.8297,28.5549,28.8297,10424.119591568,0
+FQAL.US,D,20171129,000000,28.9328,28.9328,28.7861,28.8099,13679.703512756,0
+FQAL.US,D,20171130,000000,28.9328,29.2086,28.9328,29.1282,41423.247259846,0
+FQAL.US,D,20171201,000000,29.1084,29.1084,28.7899,29.0449,12813.631481694,0
+FQAL.US,D,20171204,000000,29.3136,29.3136,29.1342,29.1342,6846.9093864333,0
+FQAL.US,D,20171205,000000,29.146,29.1818,28.9804,28.9834,15652.815229625,0
+FQAL.US,D,20171206,000000,28.9705,29.0538,28.9616,29.026,11954.617080687,0
+FQAL.US,D,20171207,000000,29.0449,29.1004,28.9993,29.0905,16272.878441619,0
+FQAL.US,D,20171208,000000,29.1818,29.2572,29.1629,29.2482,10261.794100297,0
+FQAL.US,D,20171211,000000,29.3315,29.3315,29.2284,29.3315,17831.606450959,0
+FQAL.US,D,20171212,000000,29.4496,29.4496,29.3087,29.3603,5489.8279501001,0
+FQAL.US,D,20171213,000000,29.4406,29.4406,29.3514,29.3682,11420.25366222,0
+FQAL.US,D,20171214,000000,29.4307,29.4307,29.2482,29.2482,9428.9937537807,0
+FQAL.US,D,20171215,000000,29.4267,29.5388,29.3632,29.4912,16571.315369668,0
+FQAL.US,D,20171218,000000,29.6608,29.6865,29.6231,29.6351,15309.007822648,0
+FQAL.US,D,20171219,000000,29.6875,29.6875,29.5259,29.5259,16398.907549748,0
+FQAL.US,D,20171220,000000,29.6132,29.6132,29.4545,29.5101,19947.887234662,0
+FQAL.US,D,20171221,000000,29.5299,29.5953,29.5031,29.5507,21715.319447062,0
+FQAL.US,D,20171222,000000,29.5676,29.5676,29.4595,29.52,11574.513290569,0
+FQAL.US,D,20171226,000000,29.5011,29.511,29.4545,29.5011,2886.570692587,0
+FQAL.US,D,20171227,000000,29.4743,29.5953,29.4743,29.5487,7820.8623340544,0
+FQAL.US,D,20171228,000000,29.5874,29.6043,29.5299,29.6043,12682.56120924,0
+FQAL.US,D,20171229,000000,29.6608,29.6608,29.5001,29.5041,24252.033335483,0
+FQAL.US,D,20180102,000000,29.5953,29.6509,29.5388,29.6509,124227.39599921,0
+FQAL.US,D,20180103,000000,29.6687,29.8363,29.6687,29.8363,15950.243924809,0
+FQAL.US,D,20180104,000000,29.9941,30.0109,29.9385,29.9455,42742.015847308,0
+FQAL.US,D,20180105,000000,30.116,30.1538,29.9851,30.134,29866.882160848,0
+FQAL.US,D,20180108,000000,30.1538,30.2252,30.1062,30.2092,31283.449336218,0
+FQAL.US,D,20180109,000000,30.3362,30.3749,30.247,30.2996,14722.216295199,0
+FQAL.US,D,20180110,000000,30.2172,30.2628,30.134,30.2628,55289.473852633,0
+FQAL.US,D,20180111,000000,30.253,30.4235,30.253,30.3938,15632.650572324,0
+FQAL.US,D,20180112,000000,30.4493,30.5862,30.4315,30.5683,16893.949886479,0
+FQAL.US,D,20180116,000000,30.7081,30.7647,30.4037,30.4037,35254.87859158,0
+FQAL.US,D,20180117,000000,30.5227,30.7459,30.487,30.7081,19380.252131648,0
+FQAL.US,D,20180118,000000,30.6447,30.6943,30.5773,30.6357,10850.602093476,0
+FQAL.US,D,20180119,000000,30.8381,30.8381,30.6785,30.8014,25532.489074074,0
+FQAL.US,D,20180122,000000,30.8679,31.208,30.8679,31.208,15943.186294754,0
+FQAL.US,D,20180123,000000,31.1902,31.2646,31.1803,31.2557,15752.630283262,0
+FQAL.US,D,20180124,000000,31.2844,31.3509,31.0404,31.1734,24990.059792687,0
+FQAL.US,D,20180125,000000,31.2041,31.2557,31.1793,31.2012,5309.3542672593,0
+FQAL.US,D,20180126,000000,31.3787,31.5741,31.3023,31.5741,12057.45683292,0
+FQAL.US,D,20180129,000000,31.5066,31.5066,31.3112,31.332,19776.487647606,0
+FQAL.US,D,20180130,000000,31.1803,31.1902,31.0038,31.0236,30001.985364762,0
+FQAL.US,D,20180131,000000,31.1178,31.1268,30.855,30.9403,32670.777758502,0
+FQAL.US,D,20180201,000000,30.967,31.0335,30.9343,30.9343,7131.2310543724,0
+FQAL.US,D,20180202,000000,30.7261,30.7766,30.3749,30.3749,64439.1871028,0
+FQAL.US,D,20180205,000000,30.1636,30.4136,29.2324,29.2988,61532.451752912,0
+FQAL.US,D,20180206,000000,28.6769,29.7987,28.5747,29.6509,43006.172857947,0
+FQAL.US,D,20180207,000000,29.7431,30.0774,29.6409,29.6409,29209.514332847,0
+FQAL.US,D,20180208,000000,29.7243,29.7243,28.6888,28.6888,22361.596713549,0
+FQAL.US,D,20180209,000000,28.9725,29.158,28.184,29.0191,30840.835108469,0
+FQAL.US,D,20180212,000000,29.3632,29.5874,29.1946,29.3632,119621.78827174,0
+FQAL.US,D,20180213,000000,29.2046,29.4823,29.2046,29.4535,6419.4186516597,0
+FQAL.US,D,20180214,000000,29.4,29.8919,29.3553,29.8552,19253.214790654,0
+FQAL.US,D,20180215,000000,30.0962,30.2896,29.8363,30.2896,18793.460604199,0
+FQAL.US,D,20180216,000000,30.6159,30.6159,30.237,30.2896,30147.170897327,0
+FQAL.US,D,20180220,000000,30.2797,30.3174,30.0426,30.125,12670.46241486,0
+FQAL.US,D,20180221,000000,30.0774,30.4136,30.0625,30.116,11637.023728201,0
+FQAL.US,D,20180222,000000,30.0674,30.129,29.9147,29.9564,6810.6130032922,0
+FQAL.US,D,20180223,000000,30.116,30.3938,30.0625,30.3749,12014.102819723,0
+FQAL.US,D,20180226,000000,30.5862,30.6893,30.5009,30.6715,12565.606196896,0
+FQAL.US,D,20180227,000000,30.7647,30.7935,30.3452,30.3452,27600.374680256,0
+FQAL.US,D,20180228,000000,30.4771,30.5227,30.0674,30.0674,15565.098970366,0
+FQAL.US,D,20180301,000000,29.9752,30.1806,29.5339,29.6608,30367.973894768,0
+FQAL.US,D,20180302,000000,29.39,29.8919,29.3821,29.8463,23179.273567089,0
+FQAL.US,D,20180305,000000,29.7333,30.1726,29.6519,30.1438,73692.748338065,0
+FQAL.US,D,20180306,000000,30.1636,30.2172,30.0674,30.1726,10623.749698844,0
+FQAL.US,D,20180307,000000,30.1062,30.1894,29.9316,30.1438,37984.164957221,0
+FQAL.US,D,20180308,000000,30.2074,30.3273,30.1984,30.3273,6413.3692544695,0
+FQAL.US,D,20180309,000000,30.6447,30.8113,30.4681,30.8113,28895.953911821,0
+FQAL.US,D,20180312,000000,30.9026,30.9026,30.7111,30.7647,24661.375878686,0
+FQAL.US,D,20180313,000000,30.8768,30.9026,30.4949,30.5495,13704.909334383,0
+FQAL.US,D,20180314,000000,30.6497,30.6497,30.3838,30.4215,5688.4498245114,0
+FQAL.US,D,20180315,000000,30.4493,30.4681,30.3551,30.3551,11667.270714152,0
+FQAL.US,D,20180316,000000,30.5138,30.5257,30.4493,30.4493,3624.5971497906,0
+FQAL.US,D,20180319,000000,30.3263,30.3263,29.9088,30.0654,8325.9869994355,0
+FQAL.US,D,20180320,000000,30.0942,30.1518,30.0377,30.0892,8990.4124574917,0
+FQAL.US,D,20180321,000000,30.0942,30.242,30.0278,30.0278,4878.8388338906,0
+FQAL.US,D,20180322,000000,29.6925,29.7769,29.2174,29.2174,14909.747608095,0
+FQAL.US,D,20180323,000000,29.3404,29.3672,28.6601,28.6859,16450.327425865,0
+FQAL.US,D,20180326,000000,29.0131,29.4128,28.9279,29.4099,23360.755482795,0
+FQAL.US,D,20180327,000000,29.4595,29.515,29.0092,29.0092,7234.0708066057,0
+FQAL.US,D,20180328,000000,28.9755,29.0131,28.8743,28.9308,5187.3580905904,0
+FQAL.US,D,20180329,000000,29.0508,29.4694,29.0231,29.3682,7916.6444562324,0
+FQAL.US,D,20180402,000000,29.3504,29.3504,28.4914,28.5757,30316.554018652,0
+FQAL.US,D,20180403,000000,28.909,29.1064,28.6957,29.1064,24097.773707134,0
+FQAL.US,D,20180404,000000,28.6689,29.395,28.6689,29.395,6541.4148283286,0
+FQAL.US,D,20180405,000000,29.6191,29.6489,29.4416,29.5835,10548.132233966,0
+FQAL.US,D,20180406,000000,29.3028,29.4496,28.7959,28.9387,18005.022503744,0
+FQAL.US,D,20180409,000000,29.0796,29.3861,29.0221,29.1064,12040.316874214,0
+FQAL.US,D,20180410,000000,29.2938,29.5081,29.2372,29.5081,9068.0463880992,0
+FQAL.US,D,20180411,000000,29.3077,29.5061,29.1986,29.2859,4275.9155806013,0
+FQAL.US,D,20180412,000000,29.4694,29.5358,29.4406,29.4496,11638.031961067,0
+FQAL.US,D,20180413,000000,29.6291,29.6291,29.3176,29.4218,25364.114185614,0
+FQAL.US,D,20180416,000000,29.5349,29.7015,29.5349,29.6003,13948.90168772,0
+FQAL.US,D,20180417,000000,29.8522,29.9534,29.7838,29.9455,15791.951364999,0
+FQAL.US,D,20180418,000000,30.0754,30.0754,29.9633,29.9633,56958.099244262,0
+FQAL.US,D,20180419,000000,29.759,29.7867,29.6261,29.7541,10072.246321671,0
+FQAL.US,D,20180420,000000,29.7391,29.7391,29.395,29.5051,22874.787241849,0
+FQAL.US,D,20180423,000000,29.638,29.638,29.4128,29.5061,10631.815561765,0
+FQAL.US,D,20180424,000000,29.6569,29.6569,28.9854,29.0131,25413.517596,0
+FQAL.US,D,20180425,000000,29.161,29.1748,28.9497,29.0598,12258.095173061,0
+FQAL.US,D,20180426,000000,29.3593,29.5447,29.275,29.5447,7165.5109717835,0
+FQAL.US,D,20180427,000000,29.5537,29.5537,29.387,29.4962,4697.3569181848,0
+FQAL.US,D,20180430,000000,29.4962,29.6191,29.2462,29.2462,9739.5294762106,0
+FQAL.US,D,20180501,000000,29.3126,29.3672,29.0984,29.3593,5145.0123102591,0
+FQAL.US,D,20180502,000000,29.4049,29.4049,29.1153,29.144,6107.8746963648,0
+FQAL.US,D,20180503,000000,29.0598,29.2462,28.8029,29.161,22974.602295488,0
+FQAL.US,D,20180504,000000,29.0221,29.638,29.0221,29.6103,5740.8779334931,0
+FQAL.US,D,20180507,000000,29.6569,29.759,29.6291,29.6925,11074.429789513,0
+FQAL.US,D,20180508,000000,29.6003,29.6569,29.5825,29.6191,25640.369990633,0
+FQAL.US,D,20180509,000000,29.7867,29.9197,29.6925,29.8979,13887.399482953,0
+FQAL.US,D,20180510,000000,29.9722,30.1864,29.9722,30.1408,9965.3736379778,0
+FQAL.US,D,20180511,000000,30.2252,30.2688,30.124,30.2331,42568.599794523,0
+FQAL.US,D,20180514,000000,30.2787,30.3739,30.2272,30.2272,11694.493001508,0
+FQAL.US,D,20180515,000000,30.1042,30.1042,29.999,30.0278,8232.2213429875,0
+FQAL.US,D,20180516,000000,30.1518,30.2618,30.127,30.2014,6803.5553732369,0
+FQAL.US,D,20180517,000000,30.1418,30.3342,30.1418,30.1786,9855.4762556893,0
+FQAL.US,D,20180518,000000,30.242,30.242,30.114,30.1786,20163.649067778,0
+FQAL.US,D,20180521,000000,30.3541,30.3739,30.2936,30.3531,17789.260670627,0
+FQAL.US,D,20180522,000000,30.4771,30.4771,30.2886,30.2886,12501.079293534,0
+FQAL.US,D,20180523,000000,30.1786,30.3114,30.125,30.3065,9961.3407065176,0
+FQAL.US,D,20180524,000000,30.2787,30.2986,30.0556,30.242,188975.10235871,0
+FQAL.US,D,20180525,000000,30.1616,30.2688,30.124,30.1518,12115.934339092,0
+FQAL.US,D,20180529,000000,29.9722,30.0188,29.7867,29.9266,35613.809491531,0
+FQAL.US,D,20180530,000000,30.1042,30.3442,30.0754,30.3442,5635.0134826647,0
+FQAL.US,D,20180531,000000,30.3541,30.3541,30.1042,30.134,17878.993395616,0
+FQAL.US,D,20180601,000000,30.2331,30.487,30.2331,30.4126,17918.314477351,0
+FQAL.US,D,20180604,000000,30.5405,30.6447,30.5227,30.5961,13072.747328007,0
+FQAL.US,D,20180605,000000,30.7181,30.7181,30.5663,30.6893,18619.036318549,0
+FQAL.US,D,20180606,000000,30.7935,30.9413,30.6457,30.9413,24723.886316318,0
+FQAL.US,D,20180607,000000,30.9502,30.9502,30.8163,30.9036,11087.536816759,0
+FQAL.US,D,20180608,000000,30.9036,30.9958,30.8391,30.9502,38459.042636652,0
+FQAL.US,D,20180611,000000,31.0752,31.0752,30.969,31.0454,11952.600614957,0
+FQAL.US,D,20180612,000000,31.0454,31.0454,30.9502,31.0355,10047.040500046,0
+FQAL.US,D,20180613,000000,31.0652,31.0652,30.8689,30.8877,9781.8752565419,0
+FQAL.US,D,20180614,000000,30.9591,30.9908,30.9224,30.977,7301.6224085628,0
+FQAL.US,D,20180615,000000,30.8074,30.982,30.8074,30.9373,14938.986361182,0
+FQAL.US,D,20180618,000000,30.8351,30.9274,30.7885,30.9184,9085.1863468047,0
+FQAL.US,D,20180619,000000,30.732,30.7885,30.5901,30.7419,20036.611726784,0
+FQAL.US,D,20180620,000000,30.9472,30.9472,30.7905,30.8163,11211.549459158,0
+FQAL.US,D,20180621,000000,30.7796,30.7796,30.5435,30.5624,15564.090737502,0
+FQAL.US,D,20180622,000000,30.6387,30.6943,30.6387,30.6487,13311.69851702,0
+FQAL.US,D,20180625,000000,30.5624,30.5624,30.116,30.2262,17241.790224915,0
+FQAL.US,D,20180626,000000,30.2549,30.3749,30.245,30.245,9868.5832829347,0
+FQAL.US,D,20180627,000000,30.2817,30.4602,30.007,30.007,11476.714702661,0
+FQAL.US,D,20180628,000000,30.0198,30.2549,30.0149,30.2252,17094.588226621,0
+FQAL.US,D,20180629,000000,30.4196,30.4811,30.3194,30.3194,11263.977568139,0
+FQAL.US,D,20180702,000000,30.0863,30.3094,30.0863,30.3006,103780.43349636,0
+FQAL.US,D,20180703,000000,30.49,30.49,30.1806,30.1884,102237.83721285,0
+FQAL.US,D,20180705,000000,30.3858,30.4711,30.3006,30.4711,39902.832099378,0
+FQAL.US,D,20180706,000000,30.4057,30.7796,30.4057,30.7221,16404.956946939,0
+FQAL.US,D,20180709,000000,30.8837,30.9641,30.8837,30.9552,11189.368336127,0
+FQAL.US,D,20180710,000000,31.0364,31.0732,31.0216,31.0712,7919.6691548275,0
+FQAL.US,D,20180711,000000,30.8738,31.0514,30.8738,30.9095,7880.3480730913,0
+FQAL.US,D,20180712,000000,31.0216,31.1724,31.0216,31.1446,11644.081358257,0
+FQAL.US,D,20180713,000000,31.1168,31.2358,31.1168,31.1803,11762.044603465,0
+FQAL.US,D,20180716,000000,31.2557,31.2557,31.0712,31.089,8633.4980232703,0
+FQAL.US,D,20180717,000000,31.1078,31.2983,31.0712,31.2844,5801.371905395,0
+FQAL.US,D,20180718,000000,31.3231,31.332,31.21,31.3182,21239.433534767,0
+FQAL.US,D,20180719,000000,31.3033,31.3033,31.1724,31.2458,8331.0281637607,0
+FQAL.US,D,20180720,000000,31.2844,31.2944,31.217,31.223,4976.6374217987,0
+FQAL.US,D,20180723,000000,31.2557,31.2557,31.1624,31.225,5993.9443826161,0
+FQAL.US,D,20180724,000000,31.3608,31.4421,31.2646,31.3519,8901.6879653689,0
+FQAL.US,D,20180725,000000,31.3608,31.5959,31.3519,31.5959,17589.630563351,0
+FQAL.US,D,20180726,000000,31.4887,31.5959,31.4887,31.5285,6271.2084205,0
+FQAL.US,D,20180727,000000,31.5959,31.5959,31.2309,31.2844,9888.7479402353,0
+FQAL.US,D,20180730,000000,31.3033,31.3033,31.0524,31.0802,8639.5474204605,0
+FQAL.US,D,20180731,000000,31.089,31.3717,31.089,31.3509,7515.3677759496,0
+FQAL.US,D,20180801,000000,31.4124,31.4124,31.2358,31.3033,8049.7311944167,0
+FQAL.US,D,20180802,000000,31.2358,31.5125,31.208,31.4858,7957.9820036988,0
+FQAL.US,D,20180803,000000,31.4511,31.5949,31.4511,31.5671,12602.910812902,0
+FQAL.US,D,20180806,000000,31.6573,31.7516,31.5671,31.7407,159351.20431834,0
+FQAL.US,D,20180807,000000,31.9034,31.9034,31.8151,31.8379,8561.913489853,0
+FQAL.US,D,20180808,000000,31.8389,31.8468,31.7516,31.8091,9339.2610287928,0
+FQAL.US,D,20180809,000000,31.8825,31.8924,31.819,31.819,6446.6409390156,0
+FQAL.US,D,20180810,000000,31.7615,31.7615,31.5859,31.6157,19880.335632704,0
+FQAL.US,D,20180813,000000,31.7516,31.7516,31.4987,31.5889,729981.76717344,0
+FQAL.US,D,20180814,000000,31.6524,31.7615,31.6267,31.7427,4973.6127232036,0
+FQAL.US,D,20180815,000000,31.6653,31.6653,31.3866,31.5671,130575.23011745,0
+FQAL.US,D,20180816,000000,31.6743,31.9034,31.6743,31.7992,58803.165387271,0
+FQAL.US,D,20180817,000000,31.8389,31.9758,31.7625,31.9034,71678.299073731,0
+FQAL.US,D,20180820,000000,32.0322,32.0322,31.9063,31.9936,21734.475871499,0
+FQAL.US,D,20180821,000000,32.1166,32.1562,32.0134,32.0322,59323.413545627,0
+FQAL.US,D,20180822,000000,31.9301,32.0888,31.9301,32.0522,12311.531514908,0
+FQAL.US,D,20180823,000000,32.0798,32.1265,31.9758,32.0322,301756.0306412,0
+FQAL.US,D,20180824,000000,32.1464,32.2287,32.076,32.2108,16774.978408405,0
+FQAL.US,D,20180827,000000,32.3031,32.4369,32.3031,32.3893,23900.160065588,0
+FQAL.US,D,20180828,000000,32.4548,32.4647,32.3606,32.3993,5954.6233008799,0
+FQAL.US,D,20180829,000000,32.4161,32.5927,32.4092,32.5659,10034.941705665,0
+FQAL.US,D,20180830,000000,32.5183,32.5837,32.4191,32.4737,19258.25595498,0
+FQAL.US,D,20180831,000000,32.4369,32.5083,32.3893,32.4767,7575.8617478516,0
+FQAL.US,D,20180904,000000,32.4281,32.4281,32.3031,32.4052,15523.761422901,0
+FQAL.US,D,20180905,000000,32.3695,32.3695,32.2108,32.308,5882.0305345976,0
+FQAL.US,D,20180906,000000,32.2148,32.2465,32.1256,32.2465,11958.650012147,0
+FQAL.US,D,20180907,000000,32.0978,32.2198,32.072,32.1285,401721.31097628,0
+FQAL.US,D,20180910,000000,32.2019,32.312,32.2019,32.2495,14738.34802104,0
+FQAL.US,D,20180911,000000,32.2019,32.3546,32.192,32.3308,43815.783848567,0
+FQAL.US,D,20180912,000000,32.3596,32.3596,32.2198,32.3031,23097.606705022,0
+FQAL.US,D,20180913,000000,32.3794,32.4697,32.3794,32.4647,8505.4524494112,0
+FQAL.US,D,20180914,000000,32.5837,32.5837,32.4409,32.5401,30385.113853474,0
+FQAL.US,D,20180917,000000,32.5739,32.6026,32.312,32.312,18134.076310468,0
+FQAL.US,D,20180918,000000,32.4548,32.5837,32.3993,32.5411,18032.244791101,0
+FQAL.US,D,20180919,000000,32.4737,32.5837,32.4281,32.4737,9300.9481799216,0
+FQAL.US,D,20180920,000000,32.672,32.7345,32.6135,32.7167,14987.381538703,0
+FQAL.US,D,20180921,000000,32.9061,32.9061,32.7415,32.7415,11107.70147406,0
+FQAL.US,D,20180924,000000,32.6988,32.6988,32.5282,32.5837,31756.310549918,0
+FQAL.US,D,20180925,000000,32.6621,32.6621,32.5501,32.5501,17529.136591449,0
+FQAL.US,D,20180926,000000,32.6125,32.6899,32.4409,32.4409,10976.631201606,0
+FQAL.US,D,20180927,000000,32.5649,32.672,32.5073,32.5263,12121.983736282,0
+FQAL.US,D,20180928,000000,32.4737,32.5739,32.4737,32.4975,21575.175078823,0
+FQAL.US,D,20181001,000000,32.7256,32.7256,32.5739,32.6323,99245.40206944,0
+FQAL.US,D,20181002,000000,32.6909,32.6988,32.5927,32.5977,27141.628726665,0
+FQAL.US,D,20181003,000000,32.7256,32.799,32.6303,32.677,83221.557145484,0
+FQAL.US,D,20181004,000000,32.6621,32.6621,32.1642,32.3308,39547.934130887,0
+FQAL.US,D,20181005,000000,32.4637,32.4637,32.0402,32.2277,29520.050055277,0
+FQAL.US,D,20181008,000000,32.1444,32.2455,31.9638,32.19,20337.065120564,0
+FQAL.US,D,20181009,000000,32.1731,32.3199,32.1344,32.1731,14822.031348838,0
+FQAL.US,D,20181010,000000,32.1642,32.1642,31.1496,31.1496,423217.84389163,0
+FQAL.US,D,20181011,000000,31.0156,31.1754,30.369,30.6229,38699.00205853,0
+FQAL.US,D,20181012,000000,30.968,30.977,30.5366,30.9413,14421.76290142,0
+FQAL.US,D,20181015,000000,30.9224,30.9908,30.7925,30.7925,14141.474164941,0
+FQAL.US,D,20181016,000000,30.9314,31.342,30.9314,31.3182,13949.909920585,0
+FQAL.US,D,20181017,000000,31.3182,31.3925,31.1674,31.3479,7786.5824166433,0
+FQAL.US,D,20181018,000000,31.2041,31.2507,30.8292,30.968,18918.481479463,0
+FQAL.US,D,20181019,000000,31.1188,31.221,30.9413,30.9413,16164.997525061,0
+FQAL.US,D,20181022,000000,31.0256,31.0256,30.7647,30.851,15712.300968661,0
+FQAL.US,D,20181023,000000,30.4176,30.6467,30.1448,30.5653,20541.736392165,0
+FQAL.US,D,20181024,000000,30.5197,30.5743,29.6925,29.6925,24645.244152846,0
+FQAL.US,D,20181025,000000,29.9474,30.365,29.881,30.2192,25000.142121337,0
+FQAL.US,D,20181026,000000,29.7967,30.0972,29.4575,29.7015,26856.298825862,0
+FQAL.US,D,20181029,000000,30.0972,30.247,29.28,29.5725,22766.906325291,0
+FQAL.US,D,20181030,000000,29.6837,30.0397,29.6103,30.0397,8457.0572718897,0
+FQAL.US,D,20181031,000000,30.4731,30.6289,30.3749,30.3858,21043.836358951,0
+FQAL.US,D,20181101,000000,30.5009,30.6021,30.3928,30.5842,21405.791957498,0
+FQAL.US,D,20181102,000000,30.8014,30.8014,30.1766,30.3848,59145.964561382,0
+FQAL.US,D,20181105,000000,30.4077,30.61,30.4077,30.5197,12124.000202012,0
+FQAL.US,D,20181106,000000,30.6824,30.7241,30.6031,30.7003,9181.9767018478,0
+FQAL.US,D,20181107,000000,30.977,31.3658,30.9581,31.3658,27889.737512519,0
+FQAL.US,D,20181108,000000,31.3182,31.3182,31.1536,31.1536,33989.546345964,0
+FQAL.US,D,20181109,000000,31.094,31.1852,30.9125,31.1496,30462.747784081,0
+FQAL.US,D,20181112,000000,30.9958,30.9958,30.5287,30.5515,40295.034683875,0
+FQAL.US,D,20181113,000000,30.6605,30.7945,30.4929,30.5009,10782.042258654,0
+FQAL.US,D,20181114,000000,30.7161,30.7489,30.2282,30.5197,9336.2363301977,0
+FQAL.US,D,20181115,000000,30.237,30.6269,30.0922,30.6129,6521.2501710279,0
+FQAL.US,D,20181116,000000,30.7003,30.7757,30.608,30.6963,7928.7432506128,0
+FQAL.US,D,20181119,000000,30.7251,30.7251,30.1072,30.2192,17103.662322405,0
+FQAL.US,D,20181120,000000,29.9008,29.9276,29.5815,29.6885,26430.824556818,0
+FQAL.US,D,20181121,000000,29.8245,29.9107,29.6925,29.6925,12726.923455301,0
+FQAL.US,D,20181123,000000,29.5904,29.6885,29.5904,29.6003,4490.6691808532,0
+FQAL.US,D,20181126,000000,29.881,29.9474,29.6925,29.9246,36261.094990882,0
+FQAL.US,D,20181127,000000,29.7769,29.9931,29.7719,29.9931,12335.729103669,0
+FQAL.US,D,20181128,000000,30.1448,30.5653,30.0784,30.5555,25769.423797357,0
+FQAL.US,D,20181129,000000,30.5287,30.7251,30.4672,30.6129,12442.601787362,0
+FQAL.US,D,20181130,000000,30.6031,30.9413,30.6031,30.9413,13569.806130468,0
+FQAL.US,D,20181203,000000,31.5245,31.5245,31.0702,31.1932,22040.978662468,0
+FQAL.US,D,20181204,000000,31.0554,31.1634,30.2569,30.2569,23964.68696895,0
+FQAL.US,D,20181206,000000,29.7679,30.237,29.4366,30.237,28213.380262195,0
+FQAL.US,D,20181207,000000,30.2569,30.3154,29.519,29.6103,13414.538269253,0
+FQAL.US,D,20181210,000000,29.5567,29.7103,29.0647,29.6569,17378.90989456,0
+FQAL.US,D,20181211,000000,30.007,30.007,29.514,29.6737,14198.943438248,0
+FQAL.US,D,20181212,000000,30.0308,30.116,29.8532,29.8532,72250.975341069,0
+FQAL.US,D,20181213,000000,29.8621,29.9742,29.6925,29.7769,19885.37679703,0
+FQAL.US,D,20181214,000000,29.6291,29.6291,29.1858,29.2611,11859.843191374,0
+FQAL.US,D,20181217,000000,29.1391,29.1391,28.5668,28.6422,250136.52441729,0
+FQAL.US,D,20181218,000000,28.8118,28.9517,28.5698,28.7155,24640.202988521,0
+FQAL.US,D,20181219,000000,28.7821,29.0181,28.0788,28.2862,61997.247103692,0
+FQAL.US,D,20181220,000000,28.0778,28.3228,27.694,27.8715,77711.564538084,0
+FQAL.US,D,20181221,000000,28.0967,28.307,27.335,27.335,103843.95216685,0
+FQAL.US,D,20181224,000000,27.1634,27.2982,26.6436,26.6446,23258.923963427,0
+FQAL.US,D,20181226,000000,26.7319,27.8845,26.6625,27.8805,413515.61903142,0
+FQAL.US,D,20181227,000000,27.5145,28.1453,27.201,28.1453,217403.23622115,0
+FQAL.US,D,20181228,000000,28.3714,28.4746,27.9677,28.1453,102861.93335632,0
+FQAL.US,D,20181231,000000,28.3338,28.3338,28.1076,28.2068,73196.69776847,0
+FQAL.US,D,20190102,000000,27.8715,28.4388,27.8715,28.3992,177867.40088464,0
+FQAL.US,D,20190103,000000,28.0699,28.0788,27.7674,27.7723,13700.876402922,0
+FQAL.US,D,20190104,000000,28.2118,28.7057,28.188,28.6689,18871.094534807,0
+FQAL.US,D,20190107,000000,28.6739,29.0012,28.5926,28.8059,14425.79583288,0
+FQAL.US,D,20190108,000000,29.0706,29.154,28.8901,29.1182,28420.067999526,0
+FQAL.US,D,20190109,000000,29.267,29.3534,29.1352,29.1996,32457.032391115,0
+FQAL.US,D,20190110,000000,28.9844,29.3772,28.9844,29.3444,13986.206303726,0
+FQAL.US,D,20190111,000000,29.3068,29.3266,29.1768,29.3266,5567.4618807075,0
+FQAL.US,D,20190114,000000,29.2006,29.2096,29.145,29.1877,16196.252743876,0
+FQAL.US,D,20190115,000000,29.267,29.4654,29.1818,29.4366,10958.483010035,0
+FQAL.US,D,20190116,000000,29.5309,29.5755,29.4545,29.5101,21672.973666731,0
+FQAL.US,D,20190117,000000,29.4545,29.7005,29.4545,29.7005,7448.8244068575,0
+FQAL.US,D,20190118,000000,29.8849,30.1418,29.8522,30.113,16718.517367963,0
+FQAL.US,D,20190122,000000,30.0397,30.0397,29.6152,29.6737,23620.879561973,0
+FQAL.US,D,20190123,000000,29.8334,29.9842,29.6549,29.8493,7498.2278172441,0
+FQAL.US,D,20190124,000000,29.9375,29.9375,29.6905,29.8056,140410.54171584,0
+FQAL.US,D,20190125,000000,29.9375,30.1349,29.9375,30.0486,11079.470953839,0
+FQAL.US,D,20190128,000000,29.8056,29.8145,29.7005,29.7887,9911.9372961311,0
+FQAL.US,D,20190129,000000,29.8611,29.8611,29.7481,29.7699,22896.96836488,0
+FQAL.US,D,20190130,000000,30.0208,30.2728,29.8721,30.1359,21869.579075413,0
+FQAL.US,D,20190131,000000,30.117,30.4959,30.117,30.488,19715.993675704,0
+FQAL.US,D,20190201,000000,30.6159,30.6159,30.4285,30.5207,39088.179944432,0
+FQAL.US,D,20190204,000000,30.4652,30.7091,30.4652,30.7091,24323.617868901,0
+FQAL.US,D,20190205,000000,30.7191,30.8927,30.7191,30.8837,11223.648253538,0
+FQAL.US,D,20190206,000000,30.9254,30.9254,30.7717,30.8371,21407.808423228,0
+FQAL.US,D,20190207,000000,30.6547,30.6973,30.4007,30.5961,25144.319421037,0
+FQAL.US,D,20190208,000000,30.4939,30.6159,30.4225,30.609,15543.926080201,0
+FQAL.US,D,20190211,000000,30.6259,30.7677,30.6259,30.6903,19698.853716998,0
+FQAL.US,D,20190212,000000,30.9452,31.0206,30.8232,30.9889,128454.91640229,0
+FQAL.US,D,20190213,000000,31.1078,31.1803,31.0504,31.1168,84797.425113529,0
+FQAL.US,D,20190214,000000,30.9631,31.1396,30.9631,31.0404,17266.996046541,0
+FQAL.US,D,20190215,000000,31.2954,31.344,31.2527,31.344,20065.85047987,0
+FQAL.US,D,20190219,000000,31.209,31.4818,31.209,31.3717,88729.533287155,0
+FQAL.US,D,20190220,000000,31.4064,31.4789,31.3717,31.4441,11930.419491926,0
+FQAL.US,D,20190221,000000,31.4719,31.4719,31.2616,31.3797,9969.4065694379,0
+FQAL.US,D,20190222,000000,31.4441,31.5215,31.3598,31.4848,19816.816962207,0
+FQAL.US,D,20190225,000000,31.6881,31.6981,31.5403,31.5403,14942.011059776,0
+FQAL.US,D,20190226,000000,31.5215,31.6107,31.4769,31.5353,21008.548208675,0
+FQAL.US,D,20190227,000000,31.4629,31.5741,31.334,31.5503,20784.720512638,0
+FQAL.US,D,20190228,000000,31.5503,31.5791,31.4917,31.5215,14396.557079795,0
+FQAL.US,D,20190301,000000,31.7079,31.7268,31.5403,31.6792,16916.131009509,0
+FQAL.US,D,20190304,000000,31.7952,31.8438,31.337,31.6345,46064.143137589,0
+FQAL.US,D,20190305,000000,31.7079,31.7079,31.5503,31.6177,10731.630615402,0
+FQAL.US,D,20190306,000000,31.6177,31.6177,31.3886,31.4153,12733.981085356,0
+FQAL.US,D,20190307,000000,31.4342,31.4342,31.089,31.1446,102987.96246444,0
+FQAL.US,D,20190308,000000,31.0206,31.099,30.8431,31.099,27720.354391194,0
+FQAL.US,D,20190311,000000,31.2269,31.4877,31.214,31.4838,42531.295178516,0
+FQAL.US,D,20190312,000000,31.5562,31.6445,31.5353,31.5681,12490.996964884,0
+FQAL.US,D,20190313,000000,31.6941,31.8736,31.6881,31.7863,14829.088978893,0
+FQAL.US,D,20190314,000000,31.7853,31.7952,31.7179,31.7417,13137.274231369,0
+FQAL.US,D,20190315,000000,31.8042,32.0104,31.8042,31.9162,7307.671805753,0
+FQAL.US,D,20190318,000000,31.9361,32.07,31.9103,32.0402,22323.283864677,0
+FQAL.US,D,20190319,000000,32.184,32.184,31.9282,31.9916,12300.440953392,0
+FQAL.US,D,20190320,000000,31.9916,32.1056,31.7952,31.9103,19460.910760851,0
+FQAL.US,D,20190321,000000,31.8042,32.193,31.8042,32.1464,14215.075164089,0
+FQAL.US,D,20190322,000000,32.0978,32.0978,31.5691,31.5691,13805.732620886,0
+FQAL.US,D,20190325,000000,31.5105,31.5741,31.4055,31.5443,12666.429483399,0
+FQAL.US,D,20190326,000000,31.8438,31.9093,31.6802,31.8538,9239.4459751546,0
+FQAL.US,D,20190327,000000,31.8736,31.8736,31.5205,31.6792,41591.622148306,0
+FQAL.US,D,20190328,000000,31.7179,31.8766,31.6792,31.8468,41996.931760049,0
+FQAL.US,D,20190329,000000,31.9738,32.0442,31.9222,32.0124,171052.75494989,0
+FQAL.US,D,20190401,000000,32.2296,32.3824,32.2257,32.3655,193028.19847614,0
+FQAL.US,D,20190402,000000,32.4677,32.4677,32.3249,32.4419,24598.865441054,0
+FQAL.US,D,20190403,000000,32.5511,32.6283,32.3923,32.4577,112593.39696961,0
+FQAL.US,D,20190404,000000,32.5887,32.5887,32.4211,32.5709,160242.48217102,0
+FQAL.US,D,20190405,000000,32.6681,32.7037,32.6293,32.6681,24866.047150288,0
+FQAL.US,D,20190408,000000,32.5511,32.7236,32.5511,32.7137,46356.530668448,0
+FQAL.US,D,20190409,000000,32.6185,32.6283,32.5025,32.5511,66841.806020171,0
+FQAL.US,D,20190410,000000,32.5887,32.6779,32.5709,32.6383,22062.151552633,0
+FQAL.US,D,20190411,000000,32.6779,32.6849,32.5847,32.6779,12739.022249682,0
+FQAL.US,D,20190412,000000,32.8644,32.9041,32.7682,32.9041,98136.345917905,0
+FQAL.US,D,20190415,000000,32.9041,32.9071,32.7821,32.8545,31644.396701899,0
+FQAL.US,D,20190416,000000,32.9784,32.9784,32.7772,32.8644,16634.834040166,0
+FQAL.US,D,20190417,000000,33.0538,33.0538,32.7593,32.7772,10617.700301654,0
+FQAL.US,D,20190418,000000,32.8644,32.8644,32.6581,32.799,45634.635937085,0
+FQAL.US,D,20190422,000000,32.7682,32.8148,32.7226,32.801,27859.490526568,0
+FQAL.US,D,20190423,000000,32.8446,33.0995,32.8446,33.0796,15437.053396508,0
+FQAL.US,D,20190424,000000,33.0708,33.1392,33.037,33.0578,26485.26913153,0
+FQAL.US,D,20190425,000000,33.0538,33.0538,32.8754,32.9874,20159.616136318,0
+FQAL.US,D,20190426,000000,32.9686,33.0766,32.9388,33.0766,39996.597755825,0
+FQAL.US,D,20190429,000000,33.1292,33.1987,33.1204,33.1352,16396.891084018,0
+FQAL.US,D,20190430,000000,33.0618,33.1778,32.9408,33.1204,63476.324716694,0
+FQAL.US,D,20190501,000000,33.2532,33.2532,32.9041,32.9041,28457.372615533,0
+FQAL.US,D,20190502,000000,32.9041,32.9736,32.6482,32.8545,13892.440647278,0
+FQAL.US,D,20190503,000000,32.9974,33.158,32.9606,33.1392,13762.378607689,0
+FQAL.US,D,20190506,000000,32.5887,33.1024,32.5887,33.046,23231.701676071,0
+FQAL.US,D,20190507,000000,32.7772,32.7772,32.2862,32.5123,37909.555725209,0
+FQAL.US,D,20190508,000000,32.4767,32.6095,32.433,32.433,32605.242622275,0
+FQAL.US,D,20190509,000000,32.1751,32.3348,31.9361,32.2961,29269.000071883,0
+FQAL.US,D,20190510,000000,32.192,32.4737,31.8538,32.4399,60133.024536247,0
+FQAL.US,D,20190513,000000,31.9192,31.9192,31.5403,31.6693,35211.524578383,0
+FQAL.US,D,20190514,000000,31.7565,32.1066,31.7179,31.9004,14601.228351396,0
+FQAL.US,D,20190515,000000,31.7467,32.1612,31.7467,32.1056,17390.000456075,0
+FQAL.US,D,20190516,000000,32.2386,32.5501,32.2386,32.3913,27675.992145133,0
+FQAL.US,D,20190517,000000,32.1364,32.4767,32.1364,32.2574,9246.5036052098,0
+FQAL.US,D,20190520,000000,32.0114,32.1076,31.9004,32.0114,49146.311005993,0
+FQAL.US,D,20190521,000000,32.1562,32.2664,32.1562,32.2108,27594.325283065,0
+FQAL.US,D,20190522,000000,32.1562,32.2475,32.1265,32.192,60644.198598819,0
+FQAL.US,D,20190523,000000,31.8904,31.8904,31.6851,31.8141,23508.965713955,0
+FQAL.US,D,20190524,000000,31.9361,31.9361,31.7952,31.7952,9743.5624076707,0
+FQAL.US,D,20190528,000000,31.9569,31.9817,31.5393,31.5493,75292.813894871,0
+FQAL.US,D,20190529,000000,31.4055,31.4055,31.1784,31.3598,19133.235079716,0
+FQAL.US,D,20190530,000000,31.4055,31.4818,31.3211,31.3866,15639.708202379,0
+FQAL.US,D,20190531,000000,31.1138,31.225,31.0176,31.0374,41607.753874147,0
+FQAL.US,D,20190603,000000,31.0077,31.1376,30.8292,30.9601,32066.846272348,0
+FQAL.US,D,20190604,000000,31.1972,31.5979,31.1972,31.5979,17979.816682119,0
+FQAL.US,D,20190605,000000,31.8042,31.8776,31.6395,31.8776,12727.931688166,0
+FQAL.US,D,20190606,000000,31.9004,32.2019,31.9004,32.1146,21992.583484947,0
+FQAL.US,D,20190607,000000,32.2763,32.5331,32.2763,32.4677,14926.887566801,0
+FQAL.US,D,20190610,000000,32.6581,32.7424,32.5123,32.5521,29654.145026326,0
+FQAL.US,D,20190611,000000,32.7682,32.8248,32.4806,32.5609,35806.381968752,0
+FQAL.US,D,20190612,000000,32.5025,32.5709,32.4489,32.5123,13548.633240302,0
+FQAL.US,D,20190613,000000,32.5987,32.6581,32.5025,32.5609,8066.8711531222,0
+FQAL.US,D,20190614,000000,32.4677,32.6383,32.4677,32.5411,16432.179234294,0
+FQAL.US,D,20190617,000000,32.6185,32.6681,32.5521,32.5629,12072.580325895,0
+FQAL.US,D,20190618,000000,32.7504,33.0072,32.7504,32.8644,20142.476177612,0
+FQAL.US,D,20190619,000000,32.8714,32.9864,32.8406,32.9864,15048.88374347,0
+FQAL.US,D,20190620,000000,33.3098,33.3286,33.0906,33.2999,62882.475559191,0
+FQAL.US,D,20190621,000000,33.2711,33.3237,33.1382,33.2374,16735.657326669,0
+FQAL.US,D,20190624,000000,33.2711,33.2711,33.1768,33.1768,17703.5608771,0
+FQAL.US,D,20190625,000000,33.1957,33.1957,32.795,32.795,22774.972188212,0
+FQAL.US,D,20190626,000000,32.9398,32.9398,32.7484,32.7484,18592.822264058,0
+FQAL.US,D,20190627,000000,32.7752,32.8724,32.7752,32.8426,10157.946115199,0
+FQAL.US,D,20190628,000000,32.9488,32.9874,32.8823,32.9794,142908.94275539,0
+FQAL.US,D,20190701,000000,33.4337,33.4337,33.1382,33.2532,103270.26766665,0
+FQAL.US,D,20190702,000000,33.2899,33.3861,33.2433,33.3841,20033.587028189,0
+FQAL.US,D,20190703,000000,33.5101,33.6649,33.4913,33.6649,7974.1137295393,0
+FQAL.US,D,20190705,000000,33.4903,33.6093,33.3673,33.5657,7363.1246133298,0
+FQAL.US,D,20190708,000000,33.4605,33.4605,33.2999,33.3573,144765.09945991,0
+FQAL.US,D,20190709,000000,33.2334,33.4268,33.1957,33.4239,24046.353831017,0
+FQAL.US,D,20190710,000000,33.5279,33.6182,33.4715,33.5468,16503.763767712,0
+FQAL.US,D,20190711,000000,33.6519,33.6519,33.4903,33.6519,15261.620877992,0
+FQAL.US,D,20190712,000000,33.7283,33.8314,33.6708,33.8314,26515.516117481,0
+FQAL.US,D,20190715,000000,33.9476,33.9476,33.7462,33.7848,14746.41388396,0
+FQAL.US,D,20190716,000000,33.8414,33.8414,33.6619,33.7005,9801.0316809775,0
+FQAL.US,D,20190717,000000,33.7005,33.7005,33.4705,33.4705,21161.79960416,0
+FQAL.US,D,20190718,000000,33.6718,33.7005,33.4565,33.6718,11769.102233521,0
+FQAL.US,D,20190719,000000,33.8027,33.8027,33.4605,33.4605,16376.726426718,0
+FQAL.US,D,20190722,000000,33.5101,33.6351,33.4983,33.5855,15171.888153004,0
+FQAL.US,D,20190723,000000,33.7482,33.7938,33.6242,33.7858,10528.975809531,0
+FQAL.US,D,20190724,000000,33.7848,33.9564,33.7541,33.9564,16836.480613172,0
+FQAL.US,D,20190725,000000,33.883,33.883,33.6936,33.7482,12552.49916965,0
+FQAL.US,D,20190726,000000,33.8414,34.0606,33.8414,34.0388,9915.9702275912,0
+FQAL.US,D,20190729,000000,34.0338,34.0408,33.9218,34.0219,9001.503019007,0
+FQAL.US,D,20190730,000000,33.889,33.9296,33.8096,33.885,11495.871127097,0
+FQAL.US,D,20190731,000000,33.9564,33.9564,33.3475,33.5468,124022.72472761,0
+FQAL.US,D,20190801,000000,33.6222,33.9664,33.2532,33.2999,23153.059512598,0
+FQAL.US,D,20190802,000000,33.2631,33.2631,32.9021,33.0618,43081.790322824,0
+FQAL.US,D,20190805,000000,32.5679,32.5679,31.8944,32.074,25163.475845472,0
+FQAL.US,D,20190806,000000,32.2525,32.4985,32.2227,32.4825,37098.936501723,0
+FQAL.US,D,20190807,000000,32.1314,32.6055,31.9361,32.5183,29741.861285584,0
+FQAL.US,D,20190808,000000,32.7484,33.1768,32.7206,33.1768,21355.380314246,0
+FQAL.US,D,20190809,000000,33.1382,33.1382,32.7821,33.0062,36585.745973422,0
+FQAL.US,D,20190812,000000,32.7662,32.8327,32.5143,32.5857,21081.140974958,0
+FQAL.US,D,20190813,000000,32.6254,33.1957,32.5579,33.0528,27265.641369065,0
+FQAL.US,D,20190814,000000,32.6274,32.6274,32.1414,32.1414,18258.088952868,0
+FQAL.US,D,20190815,000000,32.2912,32.2951,31.9856,32.2058,16520.903726417,0
+FQAL.US,D,20190816,000000,32.4271,32.7047,32.4271,32.675,20826.058060104,0
+FQAL.US,D,20190819,000000,33.035,33.1094,32.9894,33.045,31087.852160401,0
+FQAL.US,D,20190820,000000,33.045,33.0618,32.8396,32.8396,42039.277540381,0
+FQAL.US,D,20190821,000000,33.035,33.1263,33.035,33.0698,29012.908924165,0
+FQAL.US,D,20190822,000000,33.1868,33.2264,32.9002,33.0796,29107.682813478,0
+FQAL.US,D,20190823,000000,32.9874,33.0896,32.1265,32.2525,29125.831005049,0
+FQAL.US,D,20190826,000000,32.5481,32.5768,32.3883,32.5768,90052.334806077,0
+FQAL.US,D,20190827,000000,32.7573,32.7851,32.433,32.5481,20536.69522784,0
+FQAL.US,D,20190828,000000,32.3883,32.7295,32.3883,32.7295,17521.070728529,0
+FQAL.US,D,20190829,000000,33.0202,33.0618,32.8823,33.045,17289.177169571,0
+FQAL.US,D,20190830,000000,33.161,33.1808,32.919,33.0698,367516.00279719,0
+FQAL.US,D,20190903,000000,32.8426,32.9012,32.7295,32.8327,40548.101132998,0
+FQAL.US,D,20190904,000000,33.0618,33.2046,32.9964,33.157,35640.023546022,0
+FQAL.US,D,20190905,000000,33.4149,33.6123,33.4149,33.5855,27861.506992298,0
+FQAL.US,D,20190906,000000,33.6519,33.6519,33.5488,33.5488,26626.421732635,0
+FQAL.US,D,20190909,000000,33.7184,33.7184,33.3098,33.4427,28905.028007607,0
+FQAL.US,D,20190910,000000,33.281,33.3475,33.1054,33.3475,22885.877803365,0
+FQAL.US,D,20190911,000000,33.3951,33.5349,33.3881,33.5349,8103.1675362634,0
+FQAL.US,D,20190912,000000,33.7105,33.7848,33.642,33.642,25719.012154106,0
+FQAL.US,D,20190913,000000,33.6817,33.7234,33.5279,33.5557,14172.729383757,0
+FQAL.US,D,20190916,000000,33.5369,33.5567,33.4705,33.5279,25815.802509149,0
+FQAL.US,D,20190917,000000,33.5657,33.6916,33.5191,33.6916,17516.029564204,0
+FQAL.US,D,20190918,000000,33.6123,33.6619,33.3961,33.6589,32411.661912189,0
+FQAL.US,D,20190919,000000,33.7283,33.8314,33.6767,33.7105,8358.2504511165,0
+FQAL.US,D,20190920,000000,33.8226,33.8314,33.5269,33.6043,19455.869596526,0
+FQAL.US,D,20190923,000000,33.6043,33.6807,33.5547,33.6321,19748.257127385,0
+FQAL.US,D,20190924,000000,33.8226,33.8226,33.279,33.3177,33139.606040742,0
+FQAL.US,D,20190925,000000,33.3753,33.5687,33.2691,33.5191,9716.3401203148,0
+FQAL.US,D,20190926,000000,33.5944,33.5944,33.3495,33.4595,5901.1869590332,0
+FQAL.US,D,20190927,000000,33.5459,33.5547,33.1471,33.278,12066.530928705,0
+FQAL.US,D,20190930,000000,33.4417,33.5409,33.3703,33.4585,14769.603239856,0
+FQAL.US,D,20191001,000000,33.5647,33.6043,33.0975,33.0975,279303.6929698,0
+FQAL.US,D,20191002,000000,32.8982,32.8982,32.3655,32.4945,45221.260462422,0
+FQAL.US,D,20191003,000000,32.5629,32.791,32.2078,32.791,15646.765832434,0
+FQAL.US,D,20191004,000000,32.8882,33.2433,32.8882,33.2413,7523.4336388699,0
+FQAL.US,D,20191007,000000,33.1848,33.277,33.1164,33.152,7893.4551003367,0
+FQAL.US,D,20191008,000000,32.9646,32.9824,32.674,32.674,15439.069862238,0
+FQAL.US,D,20191009,000000,32.9646,33.0222,32.8624,32.9448,13288.509161124,0
+FQAL.US,D,20191010,000000,32.8783,33.1798,32.8783,33.1332,32304.789228496,0
+FQAL.US,D,20191011,000000,33.5459,33.7184,33.4755,33.4893,29062.312334552,0
+FQAL.US,D,20191014,000000,33.4327,33.4993,33.3901,33.3971,220889.70546844,0
+FQAL.US,D,20191015,000000,33.4695,33.6956,33.4695,33.6043,28484.594902888,0
+FQAL.US,D,20191016,000000,33.5091,33.6133,33.5091,33.5359,28467.454944183,0
+FQAL.US,D,20191017,000000,33.7561,33.7561,33.6173,33.6639,11380.932580483,0
+FQAL.US,D,20191018,000000,33.7105,33.7105,33.5369,33.5835,11654.163686907,0
+FQAL.US,D,20191021,000000,33.7105,33.7472,33.6519,33.7372,15503.5967656,0
+FQAL.US,D,20191022,000000,33.9286,33.9802,33.6619,33.6767,8402.6126971779,0
+FQAL.US,D,20191023,000000,33.6043,33.6877,33.5647,33.6738,9237.4295094246,0
+FQAL.US,D,20191024,000000,33.8027,33.8324,33.7045,33.8324,9374.5491790689,0
+FQAL.US,D,20191025,000000,33.7759,33.9952,33.7759,33.9584,17545.268317289,0
+FQAL.US,D,20191028,000000,34.1002,34.1806,34.0904,34.1112,29608.7745474,0
+FQAL.US,D,20191029,000000,34.0715,34.2242,34.0626,34.0784,20120.295054582,0
+FQAL.US,D,20191030,000000,34.0715,34.2133,34.015,34.1875,14233.223355659,0
+FQAL.US,D,20191031,000000,34.1975,34.2034,34.015,34.1102,121568.68593412,0
+FQAL.US,D,20191101,000000,34.3779,34.3779,34.2719,34.3779,12317.580912098,0
+FQAL.US,D,20191104,000000,34.616,34.616,34.3403,34.4067,592811.68588582,0
+FQAL.US,D,20191105,000000,34.4265,34.4265,34.252,34.252,15417.896972072,0
+FQAL.US,D,20191106,000000,34.3403,34.3403,34.2421,34.3403,28452.331451207,0
+FQAL.US,D,20191107,000000,34.4801,34.5009,34.3681,34.3939,13474.02400829,0
+FQAL.US,D,20191108,000000,34.4265,34.4673,34.3919,34.4673,18761.197152518,0
+FQAL.US,D,20191111,000000,34.3681,34.4801,34.3303,34.4563,10659.03784912,0
+FQAL.US,D,20191112,000000,34.5714,34.6656,34.4821,34.5228,27737.4943499,0
+FQAL.US,D,20191113,000000,34.5099,34.6944,34.5099,34.6755,10296.074017708,0
+FQAL.US,D,20191114,000000,34.6458,34.6924,34.5525,34.6854,109419.47991048,0
+FQAL.US,D,20191115,000000,34.865,34.9026,34.7598,34.8838,9529.8170402839,0
+FQAL.US,D,20191118,000000,34.9612,34.9612,34.8412,34.9414,16370.677029528,0
+FQAL.US,D,20191119,000000,34.9988,34.9988,34.8948,34.9354,15367.48532882,0
+FQAL.US,D,20191120,000000,34.9414,34.9414,34.6755,34.8005,15479.399176839,0
+FQAL.US,D,20191121,000000,34.8262,34.8262,34.6844,34.7291,10475.539467684,0
+FQAL.US,D,20191122,000000,34.7995,34.855,34.7558,34.8332,22115.587894481,0
+FQAL.US,D,20191125,000000,34.9988,35.0604,34.9622,35.0544,11488.813497042,0
+FQAL.US,D,20191126,000000,35.0633,35.2191,35.0633,35.2012,11190.376568992,0
+FQAL.US,D,20191127,000000,35.2755,35.3479,35.2042,35.3311,9784.899955137,0
+FQAL.US,D,20191129,000000,35.3499,35.3499,35.2181,35.2369,7660.5533085143,0
+FQAL.US,D,20191202,000000,35.1516,35.1516,34.9274,34.9284,14773.636171317,0
+FQAL.US,D,20191203,000000,34.6458,34.7301,34.5367,34.7301,20968.218894074,0
+FQAL.US,D,20191204,000000,34.8064,34.9978,34.8064,34.9404,13195.751737541,0
+FQAL.US,D,20191205,000000,34.9414,35.0148,34.8828,35.0008,14671.804651948,0
+FQAL.US,D,20191206,000000,35.2091,35.3699,35.2091,35.2855,26409.651666652,0
+FQAL.US,D,20191209,000000,35.2855,35.3203,35.2369,35.2419,13989.231002322,0
+FQAL.US,D,20191210,000000,35.2945,35.3053,35.1972,35.228,20033.587028189,0
+FQAL.US,D,20191211,000000,35.2091,35.3123,35.2091,35.2955,10676.177807826,0
+FQAL.US,D,20191212,000000,35.2945,35.5632,35.2945,35.4759,14970.241579997,0
+FQAL.US,D,20191213,000000,35.8102,35.8102,35.4393,35.5602,20331.015723374,0
+FQAL.US,D,20191216,000000,35.7526,35.83,35.7526,35.7894,11561.406263324,0
+FQAL.US,D,20191217,000000,35.8478,35.8478,35.7438,35.7715,16457.38505592,0
+FQAL.US,D,20191218,000000,35.7814,35.7814,35.7229,35.7368,16434.195700024,0
+FQAL.US,D,20191219,000000,35.6852,35.9153,35.6852,35.8925,12320.605610693,0
+FQAL.US,D,20191220,000000,35.9897,36.1246,35.9897,36.0899,18695.662016292,0
+FQAL.US,D,20191223,000000,36.0591,36.1216,36.0552,36.0552,22588.44910818,0
+FQAL.US,D,20191224,000000,36.079,36.1077,36.0373,36.0889,7768.4342250727,0
+FQAL.US,D,20191226,000000,36.1931,36.2307,36.1315,36.2307,10710.457725237,0
+FQAL.US,D,20191227,000000,36.2923,36.2923,36.1623,36.2218,10379.757345506,0
+FQAL.US,D,20191230,000000,36.2407,36.2407,35.9629,36.0145,21343.281519866,0
+FQAL.US,D,20191231,000000,36.0194,36.1345,35.9738,36.1345,55022.2921434,0
+FQAL.US,D,20200102,000000,36.3061,36.3695,36.1891,36.3695,137453.3947227,0
+FQAL.US,D,20200103,000000,36.0096,36.2903,36.0096,36.2397,17696.503247044,0
+FQAL.US,D,20200106,000000,36.069,36.2981,36.0611,36.2981,19290.519406661,0
+FQAL.US,D,20200107,000000,36.2893,36.2893,36.1593,36.2129,9433.0266852408,0
+FQAL.US,D,20200108,000000,36.2307,36.5441,36.2307,36.4023,13173.57061451,0
+FQAL.US,D,20200109,000000,36.6185,36.7128,36.6185,36.7108,17793.293602087,0
+FQAL.US,D,20200110,000000,36.7762,36.812,36.6433,36.6532,20166.673766373,0
+FQAL.US,D,20200113,000000,36.8159,36.9409,36.7336,36.9409,20865.379141841,0
+FQAL.US,D,20200114,000000,36.9032,37.0034,36.8526,36.8834,18395.208622512,0
+FQAL.US,D,20200115,000000,37.045,37.1174,36.923,37.0272,22975.610528353,0
+FQAL.US,D,20200116,000000,37.2007,37.3227,37.1759,37.3227,33389.64779127,0
+FQAL.US,D,20200117,000000,37.4289,37.4487,37.3327,37.41,120067.42719808,0
+FQAL.US,D,20200121,000000,37.3525,37.4487,37.2851,37.3425,40905.01556722,0
+FQAL.US,D,20200122,000000,37.4685,37.5241,37.3624,37.3723,33069.02974019,0
+FQAL.US,D,20200123,000000,37.3425,37.41,37.2057,37.41,26723.212087678,0
+FQAL.US,D,20200124,000000,37.4388,37.4388,36.8546,36.9696,33955.266428553,0
+FQAL.US,D,20200127,000000,36.3943,36.6374,36.3269,36.5183,19801.693469231,0
+FQAL.US,D,20200128,000000,36.673,36.9032,36.6007,36.7862,18894.283890702,0
+FQAL.US,D,20200129,000000,37.0172,37.0172,36.7673,36.7673,10984.697064526,0
+FQAL.US,D,20200130,000000,36.6056,36.931,36.4876,36.931,17746.914890296,0
+FQAL.US,D,20200131,000000,36.796,36.796,36.0919,36.1732,50652.610906351,0
+FQAL.US,D,20200203,000000,36.3369,36.7008,36.3369,36.442,32139.43903863,0
+FQAL.US,D,20200204,000000,36.9131,37.0559,36.9131,36.9974,18695.662016292,0
+FQAL.US,D,20200205,000000,37.3723,37.3813,37.1859,37.3813,12741.038715412,0
+FQAL.US,D,20200206,000000,37.4973,37.5528,37.4467,37.4973,14613.327145776,0
+FQAL.US,D,20200207,000000,37.5072,37.5072,37.2563,37.3525,11555.356866134,0
+FQAL.US,D,20200210,000000,37.2851,37.5806,37.2851,37.5538,17161.131595713,0
+FQAL.US,D,20200211,000000,37.7562,37.8226,37.5459,37.5459,27001.484358427,0
+FQAL.US,D,20200212,000000,37.8226,37.8266,37.6738,37.8226,36131.032951292,0
+FQAL.US,D,20200213,000000,37.7374,37.8881,37.649,37.775,30335.710443087,0
+FQAL.US,D,20200214,000000,37.8316,37.8792,37.7462,37.8792,18010.06366807,0
+FQAL.US,D,20200218,000000,37.8226,37.8434,37.651,37.778,14489.314503378,0
+FQAL.US,D,20200219,000000,37.8881,37.9902,37.8792,37.8792,9795.9905166524,0
+FQAL.US,D,20200220,000000,37.8504,37.9932,37.5072,37.8404,14635.508268807,0
+FQAL.US,D,20200221,000000,37.6688,37.6688,37.41,37.4784,20675.831363215,0
+FQAL.US,D,20200224,000000,36.3081,36.681,36.1435,36.3081,61840.971009612,0
+FQAL.US,D,20200225,000000,36.4509,36.6007,35.226,35.3013,83342.545089288,0
+FQAL.US,D,20200226,000000,35.4075,35.9054,35.1486,35.2161,43147.325459051,0
+FQAL.US,D,20200227,000000,34.7072,34.9681,33.7015,33.7115,141081.01657109,0
+FQAL.US,D,20200228,000000,32.5977,33.7115,32.3487,33.7115,66374.994203662,0
+FQAL.US,D,20200302,000000,33.6926,34.9572,33.3891,34.9572,222079.42024918,0
+FQAL.US,D,20200303,000000,34.9959,35.3787,33.8146,34.0278,32695.983580128,0
+FQAL.US,D,20200304,000000,34.5337,35.4551,34.4405,35.3579,49177.566224808,0
+FQAL.US,D,20200305,000000,34.5823,34.8471,34.1191,34.4007,35763.027955556,0
+FQAL.US,D,20200306,000000,33.3177,33.8474,33.0212,33.7303,34418.045313603,0
+FQAL.US,D,20200309,000000,30.968,32.4092,30.7081,31.4382,35361.751275273,0
+FQAL.US,D,20200310,000000,32.5401,32.8366,31.3896,32.799,95421.174812373,0
+FQAL.US,D,20200311,000000,32.0918,32.0918,30.9016,31.3539,101113.65756834,0
+FQAL.US,D,20200312,000000,29.033,30.3016,28.2088,28.2088,127858.04254619,0
+FQAL.US,D,20200313,000000,29.9712,30.7687,28.6233,30.7687,60659.322091794,0
+FQAL.US,D,20200316,000000,26.8391,29.3276,26.8391,27.3181,66189.479356496,0
+FQAL.US,D,20200317,000000,28.3238,29.2918,27.0691,29.2918,217901.30325648,0
+FQAL.US,D,20200318,000000,26.9422,27.9321,25.8859,27.6424,45101.280751484,0
+FQAL.US,D,20200319,000000,27.2308,27.9301,26.1953,27.3568,158165.52246906,0
+FQAL.US,D,20200320,000000,27.7991,27.7991,26.0347,26.1497,26627.429965499,0
+FQAL.US,D,20200323,000000,25.7351,25.9463,24.7234,25.1103,70404.900965195,0
+FQAL.US,D,20200324,000000,26.478,27.6831,26.478,27.6831,189242.28406794,0
+FQAL.US,D,20200325,000000,27.9539,29.0082,27.4312,28.1076,95959.5711623,0
+FQAL.US,D,20200326,000000,28.5133,29.8731,28.4855,29.8731,129477.26452743,0
+FQAL.US,D,20200327,000000,29.0042,29.9028,28.7711,28.9368,66603.863064024,0
+FQAL.US,D,20200330,000000,29.149,29.9167,29.0964,29.8047,104869.32499059,0
+FQAL.US,D,20200331,000000,29.8532,29.9822,29.264,29.4486,332849.93219879,0
+FQAL.US,D,20200401,000000,28.4438,28.8019,27.934,28.1642,87315.99081038,0
+FQAL.US,D,20200402,000000,27.9043,28.8793,27.9043,28.8307,74541.680410422,0
+FQAL.US,D,20200403,000000,28.7631,28.9903,28.2038,28.5133,17921.339175947,0
+FQAL.US,D,20200406,000000,29.5537,30.4225,29.4763,30.3144,90984.950206231,0
+FQAL.US,D,20200407,000000,31.4917,31.4917,30.4225,30.4225,301502.96419208,0
+FQAL.US,D,20200408,000000,30.7796,31.3678,30.5287,31.2507,56010.360351132,0
+FQAL.US,D,20200409,000000,31.6277,32.0898,31.5513,31.8498,106689.18531198,0
+FQAL.US,D,20200413,000000,31.7317,31.7317,30.9641,31.3767,359258.57563258,0
+FQAL.US,D,20200414,000000,32.0016,32.2574,31.9083,32.2048,114622.96972691,0
+FQAL.US,D,20200415,000000,31.4719,31.7417,31.3192,31.5314,52276.874051917,0
+FQAL.US,D,20200416,000000,31.5601,31.7615,31.3598,31.6643,27005.517289887,0
+FQAL.US,D,20200417,000000,32.5619,32.6105,32.1562,32.6006,33953.249962823,0
+FQAL.US,D,20200420,000000,32.2426,32.5321,32.0274,32.0808,50522.548866761,0
+FQAL.US,D,20200421,000000,31.5801,31.5801,30.9522,31.1258,38005.337847387,0
+FQAL.US,D,20200422,000000,31.821,31.8885,31.4997,31.8111,63942.128300339,0
+FQAL.US,D,20200423,000000,32.071,32.3259,31.7229,31.7229,22844.540255898,0
+FQAL.US,D,20200424,000000,31.8686,32.2822,31.7229,32.2445,63521.695195621,0
+FQAL.US,D,20200427,000000,32.4855,32.9061,32.4855,32.8416,24709.771056208,0
+FQAL.US,D,20200428,000000,33.3821,33.3821,32.6799,32.7177,29178.25911403,0
+FQAL.US,D,20200429,000000,33.4685,33.7005,33.3038,33.5051,15996.6226366,0
+FQAL.US,D,20200430,000000,33.3921,33.3921,32.9974,33.1987,23372.854277175,0
+FQAL.US,D,20200501,000000,32.5709,32.6502,32.2247,32.3318,18459.735525874,0
+FQAL.US,D,20200504,000000,32.071,32.5123,32.0412,32.4568,28419.059766662,0
+FQAL.US,D,20200505,000000,32.91,33.16,32.8347,32.8704,23430.323550483,0
+FQAL.US,D,20200506,000000,33.1114,33.1114,32.6472,32.6601,50377.363334196,0
+FQAL.US,D,20200507,000000,33.0538,33.2552,32.9686,32.9686,30167.335554627,0
+FQAL.US,D,20200508,000000,33.3623,33.5309,33.3286,33.5181,31679.684852176,0
+FQAL.US,D,20200511,000000,33.2582,33.7521,33.2582,33.5746,19835.973386643,0
+FQAL.US,D,20200512,000000,33.7303,33.7303,33.0162,33.0162,66844.830718767,0
+FQAL.US,D,20200513,000000,32.8604,32.8704,32.1096,32.3318,29468.63017916,0
+FQAL.US,D,20200514,000000,32.0114,32.7464,31.7615,32.7464,24836.808397202,0
+FQAL.US,D,20200515,000000,32.5907,32.9328,32.4479,32.909,21471.327093725,0
+FQAL.US,D,20200518,000000,33.7204,34.003,33.7204,33.9218,21887.727266983,0
+FQAL.US,D,20200519,000000,33.8742,34.0496,33.5647,33.6123,20571.983378116,0
+FQAL.US,D,20200520,000000,34.0676,34.2292,33.9942,34.1151,32197.916544802,0
+FQAL.US,D,20200521,000000,34.0854,34.1766,33.7958,33.8444,52918.110154077,0
+FQAL.US,D,20200522,000000,33.9416,34.009,33.7253,34.009,17439.403866462,0
+FQAL.US,D,20200526,000000,34.8481,34.8481,34.3561,34.4445,22718.51114777,0
+FQAL.US,D,20200527,000000,34.8382,34.9354,34.2203,34.9354,61161.42205858,0
+FQAL.US,D,20200528,000000,35.108,35.2577,34.8044,34.8958,34487.61338129,0
+FQAL.US,D,20200529,000000,34.8382,35.1566,34.5387,35.0594,248224.91490519,0
+FQAL.US,D,20200601,000000,35.0494,35.2419,34.9234,35.2051,43853.088464574,0
+FQAL.US,D,20200602,000000,35.3479,35.3777,35.1109,35.3777,33864.5254707,0
+FQAL.US,D,20200603,000000,35.6188,35.8886,35.59,35.842,19699.861949864,0
+FQAL.US,D,20200604,000000,35.7934,35.8508,35.4749,35.715,11832.620904017,0
+FQAL.US,D,20200605,000000,36.4191,36.7177,36.3517,36.6414,39654.80681458,0
+FQAL.US,D,20200608,000000,36.689,36.8824,36.5451,36.8824,39637.666855874,0
+FQAL.US,D,20200609,000000,36.7366,36.795,36.4955,36.6414,56314.846676371,0
+FQAL.US,D,20200610,000000,36.8436,36.8436,36.4093,36.4093,28624.739271128,0
+FQAL.US,D,20200611,000000,35.5533,35.6664,34.3323,34.3373,51568.0863478,0
+FQAL.US,D,20200612,000000,35.3291,35.3291,34.1677,34.8382,36904.347558772,0
+FQAL.US,D,20200615,000000,34.1717,35.1893,34.1171,35.0207,22466.452931512,0
+FQAL.US,D,20200616,000000,36.0829,36.0829,35.1665,35.5662,31382.256156991,0
+FQAL.US,D,20200617,000000,35.7636,35.823,35.4938,35.5771,12571.655594086,0
+FQAL.US,D,20200618,000000,35.3975,35.5553,35.3927,35.5335,16935.287433946,0
+FQAL.US,D,20200619,000000,35.9401,35.9401,35.1695,35.3777,34869.733637137,0
+FQAL.US,D,20200622,000000,35.1843,35.5771,35.1843,35.5434,24582.733715214,0
+FQAL.US,D,20200623,000000,35.9202,35.9679,35.6287,35.6961,20494.349447509,0
+FQAL.US,D,20200624,000000,35.5136,35.5136,34.6001,34.7866,40709.418391404,0
+FQAL.US,D,20200625,000000,34.7866,35.223,34.4921,35.223,47130.853508793,0
+FQAL.US,D,20200626,000000,35.1258,35.1258,34.3323,34.3899,27326.135340967,0
+FQAL.US,D,20200629,000000,34.4573,34.8452,34.3105,34.8452,25167.508776933,0
+FQAL.US,D,20200630,000000,34.8452,35.4065,34.8253,35.3469,152967.07381695,0
+FQAL.US,D,20200701,000000,35.4739,35.6436,35.4739,35.5037,45165.807654846,0
+FQAL.US,D,20200702,000000,35.9302,36.0254,35.6773,35.6961,18191.545583776,0
+FQAL.US,D,20200706,000000,36.075,36.1911,35.9858,36.1325,205818.64060194,0
+FQAL.US,D,20200707,000000,35.95,36.2099,35.7844,35.834,80237.187864989,0
+FQAL.US,D,20200708,000000,35.8806,36.1325,35.8152,36.0552,30152.212061651,0
+FQAL.US,D,20200709,000000,36.1137,36.1137,35.465,35.8608,247256.00312189,0
+FQAL.US,D,20200710,000000,35.7546,36.1226,35.6386,36.1226,33077.09560311,0
+FQAL.US,D,20200713,000000,36.3259,36.6364,35.824,35.8806,33836.294950479,0
+FQAL.US,D,20200714,000000,35.8806,36.3457,35.6188,36.3457,66102.771330102,0
+FQAL.US,D,20200715,000000,36.7614,36.7802,36.4321,36.7128,25519.382046829,0
+FQAL.US,D,20200716,000000,36.5888,36.5888,36.3894,36.5689,20212.0442453,0
+FQAL.US,D,20200717,000000,36.7316,36.7416,36.5689,36.7316,17827.573519498,0
+FQAL.US,D,20200720,000000,36.7316,36.9568,36.559,36.918,20286.653477312,0
+FQAL.US,D,20200721,000000,37.1789,37.1789,36.932,37.0034,18223.809035457,0
+FQAL.US,D,20200722,000000,36.9756,37.2087,36.9369,37.2087,36272.185552397,0
+FQAL.US,D,20200723,000000,37.1194,37.2413,36.6463,36.8,18708.769043537,0
+FQAL.US,D,20200724,000000,36.5293,36.5888,36.4221,36.5888,18404.282718297,0
+FQAL.US,D,20200727,000000,36.559,36.8397,36.559,36.7702,39287.810051708,0
+FQAL.US,D,20200728,000000,36.7702,36.807,36.5144,36.5491,12837.829070455,0
+FQAL.US,D,20200729,000000,36.6264,36.9657,36.6264,36.8596,16071.231868612,0
+FQAL.US,D,20200730,000000,36.5094,36.7614,36.2971,36.7416,22426.123616911,0
+FQAL.US,D,20200731,000000,36.9468,37.0133,36.3993,37.0133,89962.602081089,0
+FQAL.US,D,20200803,000000,37.0807,37.2939,37.0807,37.2087,46967.519784658,0
+FQAL.US,D,20200804,000000,37.1293,37.2791,37.0956,37.2771,12358.918459564,0
+FQAL.US,D,20200805,000000,37.4497,37.527,37.4299,37.4983,22352.522617763,0
+FQAL.US,D,20200806,000000,37.4695,37.7889,37.4695,37.769,21226.326507522,0
+FQAL.US,D,20200807,000000,37.5836,37.8266,37.5836,37.8266,17490.823742578,0
+FQAL.US,D,20200810,000000,37.9426,37.9922,37.7879,37.9922,27404.777504439,0
+FQAL.US,D,20200811,000000,38.1361,38.2421,37.7116,37.7116,24653.310015766,0
+FQAL.US,D,20200812,000000,38.0111,38.3314,38.0111,38.2431,21732.459405768,0
+FQAL.US,D,20200813,000000,38.262,38.3393,38.1311,38.2233,15355.38653444,0
+FQAL.US,D,20200814,000000,38.1549,38.2649,38.0943,38.2133,13015.278054701,0
+FQAL.US,D,20200817,000000,38.2917,38.4366,38.2917,38.383,9078.1287167495,0
+FQAL.US,D,20200818,000000,38.4951,38.4951,38.2491,38.4762,21702.212419818,0
+FQAL.US,D,20200819,000000,38.4762,38.5526,38.262,38.2819,18081.648201487,0
+FQAL.US,D,20200820,000000,38.2431,38.4951,38.2382,38.4544,25326.809569608,0
+FQAL.US,D,20200821,000000,38.4564,38.632,38.3889,38.632,28773.957735153,0
+FQAL.US,D,20200824,000000,38.9295,38.9295,38.7074,38.8928,32303.78099563,0
+FQAL.US,D,20200825,000000,39.0168,39.0445,38.8343,38.9979,19703.894881324,0
+FQAL.US,D,20200826,000000,39.0069,39.2975,39.0069,39.2846,12693.651770755,0
+FQAL.US,D,20200827,000000,39.4452,39.5296,39.1993,39.3381,19563.750513084,0
+FQAL.US,D,20200828,000000,39.3719,39.5306,39.3272,39.5107,8338.0857938159,0
+FQAL.US,D,20200831,000000,39.598,39.608,39.4066,39.5107,31541.556949666,0
+FQAL.US,D,20200901,000000,39.5494,39.6962,39.3867,39.6962,18618.028085684,0
+FQAL.US,D,20200902,000000,39.9769,40.3627,39.84,40.324,35573.48017693,0
+FQAL.US,D,20200903,000000,40.1207,40.1207,38.6588,38.9394,35443.41813734,0
+FQAL.US,D,20200904,000000,38.8829,39.0069,37.779,38.4266,49814.769395508,0
+FQAL.US,D,20200908,000000,37.893,37.9724,37.53,37.53,20702.045417706,0
+FQAL.US,D,20200909,000000,37.903,38.5129,37.903,38.2133,13270.360969553,0
+FQAL.US,D,20200910,000000,38.4951,38.5278,37.5181,37.664,20490.316516049,0
+FQAL.US,D,20200911,000000,37.8652,37.9426,37.3337,37.652,69842.307026507,0
+FQAL.US,D,20200914,000000,38.1172,38.3314,38.0408,38.1747,13015.278054701,0
+FQAL.US,D,20200915,000000,38.5526,38.6122,38.2779,38.38,30501.060632953,0
+FQAL.US,D,20200916,000000,38.5427,38.622,38.1261,38.2133,29747.910682774,0
+FQAL.US,D,20200917,000000,37.5935,38.0735,37.5508,37.8652,15939.153363294,0
+FQAL.US,D,20200918,000000,37.9129,37.9129,37.2255,37.526,14908.739375231,0
+FQAL.US,D,20200921,000000,36.933,37.0678,36.5144,37.0678,88435.129290565,0
+FQAL.US,D,20200922,000000,37.2433,37.5171,36.9716,37.4775,34383.765396192,0
+FQAL.US,D,20200923,000000,37.5171,37.5171,36.6294,36.6314,29536.181781117,0
+FQAL.US,D,20200924,000000,36.4261,37.0589,36.2913,36.7664,39050.875328425,0
+FQAL.US,D,20200925,000000,36.6512,37.2919,36.5739,37.2057,12415.379500006,0
+FQAL.US,D,20200928,000000,37.7502,37.8603,37.4775,37.779,22670.115970248,0
+FQAL.US,D,20200929,000000,37.8742,37.8742,37.6222,37.661,15779.852570619,0
+FQAL.US,D,20200930,000000,37.7304,38.2143,37.7006,37.9625,184473.34261633,0
+FQAL.US,D,20201001,000000,38.2343,38.3017,38.0021,38.1093,16524.936657877,0
+FQAL.US,D,20201002,000000,37.4477,38.0269,37.2533,37.7602,22044.003361063,0
+FQAL.US,D,20201005,000000,38.1003,38.4088,38.0686,38.4088,13913.613537444,0
+FQAL.US,D,20201006,000000,38.5258,38.6865,37.9228,37.9525,13963.016947831,0
+FQAL.US,D,20201007,000000,38.3235,38.5854,38.2937,38.5625,5648.1205099101,0
+FQAL.US,D,20201008,000000,38.625,38.8382,38.625,38.7798,16627.77641011,0
+FQAL.US,D,20201009,000000,38.9235,39.234,38.9235,39.1309,199772.26811034,0
+FQAL.US,D,20201012,000000,39.3828,39.8727,39.3828,39.6843,84905.306030087,0
+FQAL.US,D,20201013,000000,39.6843,39.6982,39.4502,39.4978,7285.4906827223,0
+FQAL.US,D,20201014,000000,39.5464,39.7606,39.2855,39.3669,9214.2401535288,0
+FQAL.US,D,20201015,000000,38.9235,39.3728,38.8868,39.353,20464.102461558,0
+FQAL.US,D,20201016,000000,39.5078,39.6098,39.3084,39.3084,17498.889605498,0
+FQAL.US,D,20201019,000000,39.478,39.478,38.6062,38.6062,33709.257609485,0
+FQAL.US,D,20201020,000000,38.8769,39.1695,38.75,38.8144,5557.3795520572,0
+FQAL.US,D,20201021,000000,39.1011,39.1011,38.7152,38.7152,18908.399150813,0
+FQAL.US,D,20201022,000000,38.6706,38.8769,38.6052,38.8274,10616.692068789,0
+FQAL.US,D,20201023,000000,38.9235,38.992,38.7202,38.9523,22104.497332965,0
+FQAL.US,D,20201026,000000,38.5258,38.5456,37.8404,38.1737,18350.846376451,0
+FQAL.US,D,20201027,000000,38.2739,38.2739,38.0755,38.0835,6270.2001876349,0
+FQAL.US,D,20201028,000000,37.4576,37.6838,36.7752,36.7752,31429.643101648,0
+FQAL.US,D,20201029,000000,36.9905,37.4388,36.7664,37.1859,28283.956562747,0
+FQAL.US,D,20201030,000000,36.8744,36.9508,36.4073,36.6304,83062.256352809,0
+FQAL.US,D,20201102,000000,37.1759,37.4576,36.933,37.1769,25782.530824602,0
+FQAL.US,D,20201103,000000,37.6411,38.0607,37.5687,37.9575,19396.383857488,0
+FQAL.US,D,20201104,000000,38.5556,39.3639,38.5556,38.8769,25151.377051092,0
+FQAL.US,D,20201105,000000,39.5266,39.6546,39.3421,39.5018,51124.463887186,0
+FQAL.US,D,20201106,000000,39.4125,39.5851,39.0911,39.5266,11434.36892233,0
+FQAL.US,D,20201109,000000,40.8199,41.3069,39.8479,39.9094,35770.085585611,0
+FQAL.US,D,20201110,000000,39.8281,39.9848,39.5107,39.7934,8586.1110786138,0
+FQAL.US,D,20201111,000000,40.0909,40.2229,39.9679,40.1564,12950.751151338,0
+FQAL.US,D,20201112,000000,40.0999,40.0999,39.587,39.711,5714.6638790022,0
+FQAL.US,D,20201113,000000,40.0433,40.3191,39.9809,40.2625,11858.834958508,0
+FQAL.US,D,20201116,000000,40.7614,40.7614,40.4579,40.6186,11865.892588564,0
+FQAL.US,D,20201117,000000,40.441,40.6156,40.3637,40.558,14754.47974688,0
+FQAL.US,D,20201118,000000,40.5382,40.5382,40.0483,40.0483,15429.995766452,0
+FQAL.US,D,20201119,000000,40.3052,40.3052,39.834,40.1991,6814.6459347523,0
+FQAL.US,D,20201120,000000,40.1991,40.1991,39.9659,39.9659,6811.6212361572,0
+FQAL.US,D,20201123,000000,40.1991,40.2953,39.8291,40.0205,11250.870540894,0
+FQAL.US,D,20201124,000000,40.331,40.6742,40.331,40.6057,11372.866717563,0
+FQAL.US,D,20201125,000000,40.5968,40.6018,40.4212,40.5184,6822.7117976726,0
+FQAL.US,D,20201127,000000,40.8011,40.8011,40.6742,40.7138,4740.7109313812,0
+FQAL.US,D,20201130,000000,40.7713,40.7713,40.3676,40.6067,35253.870358714,0
+FQAL.US,D,20201201,000000,41.0143,41.0817,40.9568,41.0441,14279.602067451,0
+FQAL.US,D,20201202,000000,41.0055,41.0321,40.8993,41.0321,11374.883183293,0
+FQAL.US,D,20201203,000000,41.2087,41.2087,40.9855,41.0055,12844.88670051,0
+FQAL.US,D,20201204,000000,40.9667,41.2871,40.9667,41.2871,62254.346484275,0
+FQAL.US,D,20201207,000000,41.297,41.297,41.1115,41.2355,11473.690004066,0
+FQAL.US,D,20201208,000000,41.2187,41.427,41.1245,41.3664,14371.351258168,0
+FQAL.US,D,20201209,000000,41.4994,41.4994,40.9955,41.1413,43596.997316856,0
+FQAL.US,D,20201210,000000,41.0341,41.1701,40.9667,41.1115,16575.348301129,0
+FQAL.US,D,20201211,000000,40.9271,41.1115,40.7465,41.0729,26685.907471671,0
+FQAL.US,D,20201214,000000,41.3456,41.4994,40.9271,40.9469,37976.099094301,0
+FQAL.US,D,20201215,000000,41.3069,41.4796,41.1453,41.4796,32802.856263821,0
+FQAL.US,D,20201216,000000,41.5291,41.6293,41.4448,41.5608,14861.352430574,0
+FQAL.US,D,20201217,000000,41.7909,41.8405,41.7007,41.8405,23828.57553217,0
+FQAL.US,D,20201218,000000,41.8207,41.8207,41.4606,41.6462,32749.419921974,0
+FQAL.US,D,20201221,000000,41.2653,41.548,40.8507,41.4646,16882.859324964,0
+FQAL.US,D,20201222,000000,41.4804,41.5728,41.427,41.4528,19295.560570985,0
+FQAL.US,D,20201223,000000,41.548,41.6531,41.4804,41.4804,17427.305072081,0
+FQAL.US,D,20201224,000000,41.4012,41.5866,41.3813,41.5777,17483.766112523,0
+FQAL.US,D,20201228,000000,41.7711,41.8802,41.7622,41.8157,25190.698132829,0
+FQAL.US,D,20201229,000000,41.9487,41.9625,41.6412,41.667,22562.235053689,0
+FQAL.US,D,20201230,000000,41.8405,41.8505,41.6848,41.7245,18524.262429236,0
+FQAL.US,D,20201231,000000,41.7245,41.9685,41.5876,41.9685,19034.428258942,0
+FQAL.US,D,20210104,000000,42.1619,42.1619,40.9439,41.294,53719.655281778,0
+FQAL.US,D,20210105,000000,41.295,41.6243,41.2167,41.5281,38704.043222854,0
+FQAL.US,D,20210106,000000,41.1879,42.0647,41.1879,41.7344,19933.771974551,0
+FQAL.US,D,20210107,000000,42.026,42.4058,42.0141,42.3275,38832.088796714,0
+FQAL.US,D,20210108,000000,42.3772,42.518,42.2462,42.513,9537.8829032041,0
+FQAL.US,D,20210111,000000,42.3672,42.6201,42.3672,42.4218,20436.880174202,0
+FQAL.US,D,20210112,000000,42.7679,42.7679,42.274,42.503,13576.863760523,0
+FQAL.US,D,20210113,000000,42.387,42.5924,42.387,42.4258,19883.3603313,0
+FQAL.US,D,20210114,000000,42.64,42.64,42.2264,42.2264,60586.729325512,0
+FQAL.US,D,20210115,000000,42.2313,42.2313,41.8405,42.0488,14730.28215812,0
+FQAL.US,D,20210119,000000,42.2799,42.4258,42.2204,42.4068,9663.9120113332,0
+FQAL.US,D,20210120,000000,42.5328,42.9891,42.5328,42.9573,17244.81492351,0
+FQAL.US,D,20210121,000000,43.0397,43.0397,42.8303,42.9742,16823.373585926,0
+FQAL.US,D,20210122,000000,42.7867,42.9167,42.758,42.8165,24252.033335483,0
+FQAL.US,D,20210125,000000,43.0009,43.0009,42.504,42.9305,12839.845536185,0
+FQAL.US,D,20210126,000000,43.0595,43.0595,42.8751,42.9227,13577.871993388,0
+FQAL.US,D,20210127,000000,42.4744,42.4744,41.7771,41.8703,14119.29304191,0
+FQAL.US,D,20210128,000000,42.0746,42.6548,42.0746,42.277,13961.000482101,0
+FQAL.US,D,20210129,000000,41.8108,42.0459,41.2553,41.411,24079.625515563,0
+FQAL.US,D,20210201,000000,41.8703,42.2293,41.6283,42.1341,12313.547980638,0
+FQAL.US,D,20210202,000000,42.5229,42.7818,42.5229,42.6509,9660.8873127381,0
+FQAL.US,D,20210203,000000,42.6598,42.7183,42.504,42.5229,13234.064586412,0
+FQAL.US,D,20210204,000000,42.7917,43.0119,42.7917,43.0119,6749.1107985252,0
+FQAL.US,D,20210205,000000,43.2549,43.3074,43.1636,43.3025,10953.441845709,0
+FQAL.US,D,20210208,000000,43.4989,43.4989,43.3025,43.476,7048.5559594398,0
+FQAL.US,D,20210209,000000,43.4016,43.604,43.4016,43.5128,19541.569390053,0
+FQAL.US,D,20210210,000000,43.6546,43.6645,43.3224,43.5187,10930.252489814,0
+FQAL.US,D,20210211,000000,43.6943,43.7141,43.4622,43.6943,7295.5730113726,0
+FQAL.US,D,20210212,000000,43.61,43.8291,43.605,43.8291,8462.0984362148,0
+FQAL.US,D,20210216,000000,43.8301,43.9472,43.6943,43.6943,18115.928118898,0
+FQAL.US,D,20210217,000000,43.5286,43.724,43.48,43.7151,7495.203118649,0
+FQAL.US,D,20210218,000000,43.5088,43.6943,43.361,43.6268,7310.6965043481,0
+FQAL.US,D,20210219,000000,43.7717,43.7815,43.5286,43.5286,5103.6747627927,0
+FQAL.US,D,20210222,000000,43.5951,43.5951,43.1537,43.2162,19824.882825128,0
+FQAL.US,D,20210223,000000,43.1964,43.3015,42.6022,43.2063,10833.462134771,0
+FQAL.US,D,20210224,000000,43.2063,43.5465,42.9285,43.5465,11187.351870397,0
+FQAL.US,D,20210225,000000,43.4552,43.489,42.3672,42.5844,146072.77748586,0
+FQAL.US,D,20210226,000000,42.7381,42.7917,42.1817,42.4168,36107.843595397,0
+FQAL.US,D,20210301,000000,42.9523,43.484,42.9494,43.2757,36999.121448085,0
+FQAL.US,D,20210302,000000,43.4512,43.4512,43.0208,43.0208,10885.890243753,0
+FQAL.US,D,20210303,000000,42.7957,42.8066,42.387,42.387,22016.781073708,0
+FQAL.US,D,20210304,000000,42.504,42.6211,41.4012,41.7175,21332.19095835,0
+FQAL.US,D,20210305,000000,42.1331,42.7481,41.54,42.6995,21197.087754436,0
+FQAL.US,D,20210308,000000,42.63,43.0724,42.5368,42.5368,40173.038507207,0
+FQAL.US,D,20210309,000000,42.9911,43.3224,42.9911,43.0665,38358.219350149,0
+FQAL.US,D,20210310,000000,43.3322,43.4016,43.1587,43.2797,15139.624701323,0
+FQAL.US,D,20210311,000000,43.6248,43.9065,43.5425,43.7349,10455.374810383,0
+FQAL.US,D,20210312,000000,43.48,43.7538,43.48,43.7538,12449.659417417,0
+FQAL.US,D,20210315,000000,43.9273,44.1822,43.7141,44.1763,14972.258045727,0
+FQAL.US,D,20210316,000000,44.3558,44.3955,44.1922,44.2358,8451.0078746995,0
+FQAL.US,D,20210317,000000,44.0831,44.2992,43.9373,44.1912,11121.81673417,0
+FQAL.US,D,20210318,000000,43.8599,44.1446,43.6685,43.6685,12747.088112602,0
+FQAL.US,D,20210319,000000,43.6447,43.8113,43.3808,43.6417,17951.586161898,0
+FQAL.US,D,20210322,000000,43.6843,44.0652,43.6556,43.9839,15156.764660029,0
+FQAL.US,D,20210323,000000,43.7915,44.1336,43.7141,43.7815,11252.887006624,0
+FQAL.US,D,20210324,000000,43.9482,43.968,43.5772,43.5772,8670.8026392765,0
+FQAL.US,D,20210325,000000,43.371,43.7815,43.1706,43.73,8752.4695013441,0
+FQAL.US,D,20210326,000000,43.7627,44.6524,43.7627,44.5463,8267.5094932636,0
+FQAL.US,D,20210329,000000,44.3488,44.7218,44.3012,44.6167,11705.583563023,0
+FQAL.US,D,20210330,000000,44.5463,44.5463,44.2468,44.2468,79400.354587012,0
+FQAL.US,D,20210331,000000,44.339,44.7019,44.339,44.4183,22696.330024739,0
+FQAL.US,D,20210401,000000,44.575,44.9073,44.575,44.9073,26659.69341718,0
+FQAL.US,D,20210405,000000,45.1046,45.5728,45.1046,45.4558,21608.446763369,0
+FQAL.US,D,20210406,000000,45.4944,45.5937,45.426,45.4756,12863.03489208,0
+FQAL.US,D,20210407,000000,45.3586,45.4944,45.3586,45.4171,10146.855553684,0
+FQAL.US,D,20210408,000000,45.4845,45.6621,45.4845,45.6135,8590.1440100739,0
+FQAL.US,D,20210409,000000,45.7385,45.9804,45.6521,45.9804,8224.1554800672,0
+FQAL.US,D,20210412,000000,45.9755,46.0102,45.9021,46.0102,6908.4115912003,0
+FQAL.US,D,20210413,000000,46.0727,46.1996,46.035,46.151,11751.962274815,0
+FQAL.US,D,20210414,000000,46.1996,46.2194,45.9676,45.9676,12783.384495743,0
+FQAL.US,D,20210415,000000,46.3474,46.6113,46.268,46.5716,40115.569233899,0
+FQAL.US,D,20210416,000000,46.7392,46.9326,46.7125,46.885,43749.240479475,0
+FQAL.US,D,20210419,000000,46.7392,46.7581,46.5815,46.6411,27042.821905892,0
+FQAL.US,D,20210420,000000,46.6311,46.6311,46.2492,46.4169,49209.829676489,0
+FQAL.US,D,20210421,000000,46.4268,46.7878,46.4169,46.7471,10987.72176312,0
+FQAL.US,D,20210422,000000,46.7779,46.8067,46.277,46.4268,28567.269997821,0
+FQAL.US,D,20210423,000000,46.4397,47.013,46.4397,46.888,14996.455634488,0
+FQAL.US,D,20210426,000000,47.2282,47.2282,46.8265,46.8394,27712.288528274,0
+FQAL.US,D,20210427,000000,46.8354,46.9544,46.7709,46.9038,19010.230670182,0
+FQAL.US,D,20210428,000000,46.89,46.9842,46.8077,46.8077,12658.363620479,0
+FQAL.US,D,20210429,000000,47.12,47.12,46.766,47.0437,14595.178954205,0
+FQAL.US,D,20210430,000000,46.7293,46.8701,46.7293,46.7461,5406.1446223024,0
+FQAL.US,D,20210503,000000,47.003,47.1022,46.9544,46.9644,10530.992275261,0
+FQAL.US,D,20210504,000000,46.8453,46.8453,46.4645,46.8354,14632.483570212,0
+FQAL.US,D,20210505,000000,47.0427,47.0427,46.7779,46.7799,6909.4198240653,0
+FQAL.US,D,20210506,000000,46.9247,47.0626,46.5963,47.0626,18093.746995867,0
+FQAL.US,D,20210507,000000,47.14,47.4037,47.14,47.3363,7422.6103523667,0
+FQAL.US,D,20210510,000000,47.3164,47.4731,46.9842,46.9842,15104.336551047,0
+FQAL.US,D,20210511,000000,46.523,46.6857,46.268,46.6807,29684.392012277,0
+FQAL.US,D,20210512,000000,46.4069,46.4069,45.6521,45.6521,27424.94216174,0
+FQAL.US,D,20210513,000000,46.0142,46.4446,45.9576,46.2592,16167.013990791,0
+FQAL.US,D,20210514,000000,46.6411,46.9644,46.6113,46.9247,11949.575916361,0
+FQAL.US,D,20210517,000000,47.0328,47.0328,46.5845,46.7491,18516.196566315,0
+FQAL.US,D,20210518,000000,46.7491,46.7491,46.3176,46.3176,7908.5785933122,0
+FQAL.US,D,20210519,000000,45.9259,46.1431,45.6671,46.1431,9890.7644059654,0
+FQAL.US,D,20210520,000000,46.3276,46.8305,46.288,46.7392,14526.619119383,0
+FQAL.US,D,20210521,000000,46.9644,47.008,46.6211,46.6807,26922.842194954,0
+FQAL.US,D,20210524,000000,46.9644,47.1448,46.9445,47.0358,8057.7970573369,0
+FQAL.US,D,20210525,000000,47.1102,47.1102,46.8652,46.886,9644.7555868975,0
+FQAL.US,D,20210526,000000,46.9346,46.9941,46.8771,46.9058,3871.6142017235,0
+FQAL.US,D,20210527,000000,47.0328,47.0913,46.9346,47.013,51529.773498929,0
+FQAL.US,D,20210528,000000,47.1686,47.1984,47.0378,47.0378,37936.778012565,0
+FQAL.US,D,20210601,000000,47.258,47.258,46.8265,46.8453,17823.540588038,0
+FQAL.US,D,20210602,000000,46.9346,47.129,46.9346,47.013,34778.992679285,0
+FQAL.US,D,20210603,000000,46.8235,47.0308,46.6509,46.9743,27951.239717287,0
+FQAL.US,D,20210604,000000,47.2182,47.4137,47.1786,47.3849,16614.669382865,0
+FQAL.US,D,20210607,000000,47.4236,47.4236,47.248,47.376,36583.729507692,0
+FQAL.US,D,20210608,000000,47.4434,47.4434,47.243,47.4037,31961.990054385,0
+FQAL.US,D,20210609,000000,47.5217,47.5217,47.3065,47.3065,19447.803733606,0
+FQAL.US,D,20210610,000000,47.4533,47.6597,47.3363,47.6497,41509.955286239,0
+FQAL.US,D,20210611,000000,47.7469,47.7509,47.6101,47.7509,9277.7588240258,0
+FQAL.US,D,20210614,000000,47.9919,47.9919,47.6597,47.8352,7494.194885784,0
+FQAL.US,D,20210615,000000,47.7787,47.8163,47.7321,47.7469,17071.398870724,0
+FQAL.US,D,20210616,000000,47.8064,47.8451,47.4137,47.5277,7473.0219956183,0
+FQAL.US,D,20210617,000000,47.4533,47.6199,47.2728,47.5406,8890.5974038535,0
+FQAL.US,D,20210618,000000,47.2222,47.2222,46.9852,46.9852,19430.6637749,0
+FQAL.US,D,20210621,000000,47.1488,47.6199,47.0804,47.6081,16628.784642976,0
+FQAL.US,D,20210622,000000,47.5803,47.9234,47.5803,47.8828,6751.1272642553,0
+FQAL.US,D,20210623,000000,47.973,47.973,47.7281,47.7301,12096.777914656,0
+FQAL.US,D,20210624,000000,47.9641,48.0128,47.8848,47.9929,27227.328520194,0
+FQAL.US,D,20210625,000000,48.0722,48.3073,48.0722,48.3073,18169.364460745,0
+FQAL.US,D,20210628,000000,48.3956,48.4451,48.2775,48.4451,12096.777914656,0
+FQAL.US,D,20210629,000000,48.4451,48.5235,48.4451,48.4927,11244.821143704,0
+FQAL.US,D,20210630,000000,48.4849,48.5235,48.4541,48.5136,12897.314809491,0
+FQAL.US,D,20210701,000000,48.6505,48.828,48.6307,48.7883,62221.07479973,0
+FQAL.US,D,20210702,000000,49.0144,49.2704,48.9361,49.2505,33358.392572454,0
+FQAL.US,D,20210706,000000,49.2505,49.2505,48.8578,49.1514,26468.129172824,0
+FQAL.US,D,20210707,000000,49.2208,49.4122,49.1126,49.3825,9777.8423250818,0
+FQAL.US,D,20210708,000000,48.833,49.064,48.6793,48.9262,48400.218685869,0
+FQAL.US,D,20210709,000000,49.2803,49.4807,49.2704,49.4559,38863.344015529,0
+FQAL.US,D,20210712,000000,49.5055,49.5451,49.4311,49.5451,29583.568725773,0
+FQAL.US,D,20210713,000000,49.4073,49.6532,49.4073,49.4657,21611.471461965,0
+FQAL.US,D,20210714,000000,49.7107,49.7107,49.4657,49.5749,15932.095733238,0
+FQAL.US,D,20210715,000000,49.6532,49.6532,49.3675,49.5143,22817.317968543,0
+FQAL.US,D,20210716,000000,49.5055,49.6046,49.2565,49.31,30571.636933505,0
+FQAL.US,D,20210719,000000,48.9748,48.9748,48.2974,48.5533,48625.054614771,0
+FQAL.US,D,20210720,000000,49.0046,49.3487,48.9848,49.2208,34890.906527303,0
+FQAL.US,D,20210721,000000,49.3487,49.5451,49.3487,49.5451,38857.294618339,0
+FQAL.US,D,20210722,000000,49.5451,49.8288,49.3487,49.7901,36980.973256515,0
+FQAL.US,D,20210723,000000,50.2027,50.4239,49.9577,50.3901,33669.936527749,0
+FQAL.US,D,20210726,000000,50.3901,50.4189,50.2027,50.4089,55630.256561014,0
+FQAL.US,D,20210727,000000,50.3108,50.3207,49.9528,50.2791,36774.285519183,0
+FQAL.US,D,20210728,000000,50.4785,50.4785,50.1342,50.2543,17845.721711069,0
+FQAL.US,D,20210729,000000,50.4973,50.5855,50.4387,50.5211,47204.454507941,0
+FQAL.US,D,20210730,000000,50.3604,50.4487,50.2414,50.2741,44066.833831961,0
+FQAL.US,D,20210802,000000,50.7908,50.7908,50.1938,50.1938,35821.505461728,0
+FQAL.US,D,20210803,000000,50.1938,50.6004,50.0846,50.5459,45211.178133772,0
+FQAL.US,D,20210804,000000,50.4873,50.5607,50.3803,50.4487,9219.281317854,0
+FQAL.US,D,20210805,000000,50.6351,50.7145,50.5409,50.7145,52575.310979966,0
+FQAL.US,D,20210806,000000,50.8504,50.8504,50.6252,50.6817,6746.0860999301,0
+FQAL.US,D,20210809,000000,50.6748,50.6748,50.4973,50.4973,7787.5906495083,0
+FQAL.US,D,20210810,000000,50.5261,50.7026,50.5261,50.5756,14998.472100218,0
+FQAL.US,D,20210811,000000,50.7809,50.7809,50.6004,50.6897,5536.2066618915,0
+FQAL.US,D,20210812,000000,50.7343,50.89,50.6093,50.89,19331.856954126,0
+FQAL.US,D,20210813,000000,50.9594,51.0289,50.8752,51.012,7383.2892706304,0
+FQAL.US,D,20210816,000000,51.019,51.261,50.8762,51.261,18003.006038014,0
+FQAL.US,D,20210817,000000,51.0864,51.0864,50.6629,50.9594,31367.132664016,0
+FQAL.US,D,20210818,000000,50.9694,51.0318,50.3604,50.3703,31611.125017353,0
+FQAL.US,D,20210819,000000,50.0846,50.5975,50.0846,50.5161,49040.446555164,0
+FQAL.US,D,20210820,000000,50.6232,50.9892,50.6232,50.9684,14929.912265396,0
+FQAL.US,D,20210823,000000,51.0566,51.3809,51.0566,51.2808,18957.8025612,0
+FQAL.US,D,20210824,000000,51.4107,51.4107,51.2045,51.2045,14128.367137696,0
+FQAL.US,D,20210825,000000,51.3413,51.4009,51.2441,51.3483,12202.642365485,0
+FQAL.US,D,20210826,000000,51.3513,51.3829,51.0864,51.1261,57284.766692532,0
+FQAL.US,D,20210827,000000,51.2143,51.5774,51.2143,51.502,14624.417707292,0
+FQAL.US,D,20210830,000000,51.6161,51.8512,51.6161,51.7866,9504.6112186581,0
+FQAL.US,D,20210831,000000,51.6686,51.6894,51.5287,51.5972,16416.047508453,0
+FQAL.US,D,20210901,000000,51.6071,51.7252,51.5863,51.5863,27558.028899924,0
+FQAL.US,D,20210902,000000,51.6855,51.7748,51.6071,51.7351,25911.584631326,0
+FQAL.US,D,20210903,000000,51.7252,51.8184,51.621,51.7291,7912.6115247723,0
+FQAL.US,D,20210907,000000,51.7946,51.7946,51.4009,51.4207,978427.48507607,0
+FQAL.US,D,20210908,000000,51.5387,51.5387,51.1648,51.4127,13875.300688572,0
+FQAL.US,D,20210909,000000,51.4603,51.5694,51.1648,51.1945,25577.859553001,0
+FQAL.US,D,20210910,000000,51.5774,51.5774,50.9346,50.9594,16146.84933349,0
+FQAL.US,D,20210913,000000,51.2243,51.3513,50.7412,50.9694,8591.1522429389,0
+FQAL.US,D,20210914,000000,51.0566,51.0566,50.7095,50.768,17633.992809412,0
+FQAL.US,D,20210915,000000,50.8404,51.2838,50.8404,51.2143,9262.6353310504,0
+FQAL.US,D,20210916,000000,51.2441,51.2838,50.9118,51.1727,5936.4751093093,0
+FQAL.US,D,20210917,000000,51.1062,51.1062,50.6728,50.6728,14982.340374378,0
+FQAL.US,D,20210920,000000,49.9042,50.1749,49.3705,49.923,43417.53186688,0
+FQAL.US,D,20210921,000000,50.2582,50.3574,49.8159,49.914,14443.944024451,0
+FQAL.US,D,20210922,000000,50.1997,50.5439,50.0826,50.3515,14027.543851193,0
+FQAL.US,D,20210923,000000,50.6034,51.0517,50.6034,50.8772,13310.690284154,0
+FQAL.US,D,20210924,000000,50.5935,50.904,50.5935,50.8692,7932.776182073,0
+FQAL.US,D,20210927,000000,50.7125,50.7998,50.5439,50.6073,6725.9214426295,0
+FQAL.US,D,20210928,000000,50.2681,50.2681,49.4608,49.5293,19600.046896225,0
+FQAL.US,D,20210929,000000,49.7554,49.8843,49.5887,49.5887,102597.77634567,0
+FQAL.US,D,20210930,000000,49.7256,49.7554,49.0362,49.0362,55328.79493437,0
+FQAL.US,D,20211001,000000,49.2337,49.6443,48.6961,49.4905,41624.893832853,0
+FQAL.US,D,20211004,000000,49.3319,49.3319,48.5831,48.8092,31140.280269383,0
+FQAL.US,D,20211005,000000,49.0362,49.5779,49.0016,49.3557,48208.654441513,0
+FQAL.US,D,20211006,000000,48.9182,49.5391,48.7606,49.5173,16414.031042723,0
+FQAL.US,D,20211007,000000,50.0668,50.3187,49.9766,49.9766,15719.358598717,0
+FQAL.US,D,20211008,000000,50.1104,50.1104,49.7851,49.8664,33366.458435374,0
+FQAL.US,D,20211011,000000,49.7653,50.1204,49.5887,49.5887,11050.232200752,0
+FQAL.US,D,20211012,000000,49.7256,49.7484,49.4171,49.4915,12512.169855049,0
+FQAL.US,D,20211013,000000,49.6294,49.7851,49.4201,49.7157,10639.881424685,0
+FQAL.US,D,20211014,000000,50.4159,50.653,50.4021,50.6331,16302.117194705,0
+FQAL.US,D,20211015,000000,50.8692,50.9773,50.8246,50.9088,31519.375826635,0
+FQAL.US,D,20211018,000000,50.7026,51.1162,50.5885,51.0566,13214.908161977,0
+FQAL.US,D,20211019,000000,51.3423,51.4733,51.2342,51.4415,10588.461548568,0
+FQAL.US,D,20211020,000000,51.5496,51.7004,51.5496,51.6379,11492.846428502,0
+FQAL.US,D,20211021,000000,51.7172,51.9036,51.6478,51.8938,94011.665267058,0
+FQAL.US,D,20211022,000000,52.0326,52.1417,51.8442,52.0326,14322.956080647,0
+FQAL.US,D,20211025,000000,52.1615,52.2191,51.9334,52.0723,18172.389159339,0
+FQAL.US,D,20211026,000000,52.3183,52.4075,52.1635,52.1923,12559.556799706,0
+FQAL.US,D,20211027,000000,52.2489,52.2489,51.8462,51.8462,7602.0758023424,0
+FQAL.US,D,20211028,000000,51.9632,52.1804,51.9632,52.1804,6013.1008070517,0
+FQAL.US,D,20211029,000000,52.0971,52.4373,52.0971,52.4075,16387.816988233,0
+FQAL.US,D,20211101,000000,52.6832,52.6832,52.2687,52.4075,16123.659977594,0
+FQAL.US,D,20211102,000000,52.5157,52.7418,52.5157,52.7031,10689.284835071,0
+FQAL.US,D,20211103,000000,52.7031,52.959,52.5454,52.959,8282.6329862391,0
+FQAL.US,D,20211104,000000,53.1961,53.3627,53.1861,53.3627,19773.462949011,0
+FQAL.US,D,20211105,000000,53.6592,53.8526,53.4936,53.6096,15394.707616176,0
+FQAL.US,D,20211108,000000,53.8656,53.8656,53.5114,53.6196,15375.55119174,0
+FQAL.US,D,20211109,000000,53.7376,53.7426,53.5114,53.6196,24708.762823343,0
+FQAL.US,D,20211110,000000,53.4718,53.5789,53.1455,53.2159,14800.858458672,0
+FQAL.US,D,20211111,000000,53.4222,53.4222,53.2753,53.2973,31633.306140384,0
+FQAL.US,D,20211112,000000,53.5114,53.7872,53.3974,53.7178,14464.108681751,0
+FQAL.US,D,20211115,000000,54.1026,54.1026,53.7058,53.7058,11878.999615809,0
+FQAL.US,D,20211116,000000,54.053,54.3287,53.9439,54.1363,11952.600614957,0
+FQAL.US,D,20211117,000000,54.2305,54.2305,53.8705,53.9151,17627.943412222,0
+FQAL.US,D,20211118,000000,54.1224,54.1759,53.8268,54.1125,11666.262481288,0
+FQAL.US,D,20211119,000000,54.2107,54.3495,54.0827,54.0827,10065.188691616,0
+FQAL.US,D,20211122,000000,54.5558,54.5956,53.8596,53.8596,11668.278947018,0
+FQAL.US,D,20211123,000000,54.0044,54.0044,53.4619,53.935,28783.031830938,0
+FQAL.US,D,20211124,000000,53.9846,54.0827,53.7276,54.0827,6721.8885111693,0
+FQAL.US,D,20211126,000000,53.2853,53.4619,52.826,52.9888,12544.43330673,0
+FQAL.US,D,20211129,000000,53.5997,53.8368,53.3171,53.6692,15512.670861385,0
+FQAL.US,D,20211130,000000,53.5114,53.5114,52.5752,52.6238,41930.388390957,0
+FQAL.US,D,20211201,000000,53.2655,53.5898,52.2389,52.2409,42765.205203204,0
+FQAL.US,D,20211202,000000,52.1021,53.0671,52.1021,52.7646,18440.579101438,0
+FQAL.US,D,20211203,000000,52.9907,52.9907,51.993,52.4671,34043.990920676,0
+FQAL.US,D,20211206,000000,52.8608,53.2953,52.7716,53.083,29673.301450762,0
+FQAL.US,D,20211207,000000,53.6295,54.2603,53.6295,54.1809,56654.621151887,0
+FQAL.US,D,20211208,000000,54.2305,54.3615,54.0282,54.3615,17114.752883921,0
+FQAL.US,D,20211209,000000,54.2107,54.3247,54.0431,54.048,40555.158763053,0
+FQAL.US,D,20211210,000000,54.6252,54.6252,54.1323,54.4963,30198.590773443,0
+FQAL.US,D,20211213,000000,54.6154,54.6452,54.0927,54.0927,28182.125043379,0
+FQAL.US,D,20211214,000000,54.1413,54.1413,53.3726,53.6096,27058.953631733,0
+FQAL.US,D,20211215,000000,53.678,54.5271,53.5799,54.5271,20498.382378969,0
+FQAL.US,D,20211216,000000,54.8316,55.0289,53.9449,54.2007,34009.711003264,0
+FQAL.US,D,20211217,000000,54.2007,54.2007,53.3507,53.5382,19011.238903046,0
+FQAL.US,D,20211220,000000,52.8668,53.1931,52.6694,53.1335,43183.621842193,0
+FQAL.US,D,20211221,000000,53.4995,53.9042,53.2229,53.8636,52846.525620661,0
+FQAL.US,D,20211222,000000,53.816,54.419,53.816,54.412,19981.158919207,0
+FQAL.US,D,20211223,000000,54.4676,54.7542,54.4676,54.7046,27907.88570409,0
+FQAL.US,D,20211227,000000,55.1003,55.4703,54.8732,55.4465,30260.09297821,0
+FQAL.US,D,20211228,000000,55.5943,55.6042,55.3473,55.3751,24711.787521938,0
+FQAL.US,D,20211229,000000,55.4465,55.6736,55.392,55.5844,24404.276498104,0
+FQAL.US,D,20211230,000000,55.9206,55.9206,55.3612,55.3612,20214.06071103,0
+FQAL.US,D,20211231,000000,55.3473,55.501,55.2393,55.4564,24608.947769705,0
+FQAL.US,D,20220103,000000,55.4961,55.4961,54.8336,55.2045,35744.879763985,0
+FQAL.US,D,20220104,000000,55.387,55.4019,54.8832,55.0905,33276.725710387,0
+FQAL.US,D,20220105,000000,54.9625,55.1143,54.1641,54.1641,42053.392800491,0
+FQAL.US,D,20220106,000000,53.8943,54.4091,53.8646,54.1125,201654.63886935,0
+FQAL.US,D,20220107,000000,54.1413,54.2007,53.6672,53.687,28908.052706202,0
+FQAL.US,D,20220110,000000,53.3706,53.6126,52.6396,53.5779,131282.00135584,0
+FQAL.US,D,20220111,000000,53.7168,53.9637,53.1831,53.924,45122.453641649,0
+FQAL.US,D,20220112,000000,54.2901,54.4378,54.0728,54.2305,70220.394350895,0
+FQAL.US,D,20220113,000000,54.4477,54.4477,53.3755,53.3755,35227.656304223,0
+FQAL.US,D,20220114,000000,53.0245,53.4103,52.9164,53.3905,33240.429327245,0
+FQAL.US,D,20220118,000000,52.8072,52.8072,52.2925,52.3549,73509.24995663,0
+FQAL.US,D,20220119,000000,52.6,52.7478,51.8888,51.9176,27541.897174084,0
+FQAL.US,D,20220120,000000,52.0564,52.6188,51.256,51.3155,73062.60279742,0
+FQAL.US,D,20220121,000000,51.2163,51.5923,50.6232,50.6431,132796.36711911,0
+FQAL.US,D,20220124,000000,49.8228,50.9,48.834,50.8008,303708.97770077,0
+FQAL.US,D,20220125,000000,50.1987,50.7373,49.6839,50.169,77752.902085549,0
+FQAL.US,D,20220126,000000,50.9098,51.0973,49.5669,49.9904,85773.394526881,0
+FQAL.US,D,20220127,000000,50.2671,50.8544,49.6542,49.8724,56124.29066488,0
+FQAL.US,D,20220128,000000,49.9606,51.1271,49.5659,51.0874,62172.679622208,0
+FQAL.US,D,20220131,000000,51.0576,51.9771,50.9298,51.9771,178740.53054577,0
+FQAL.US,D,20220201,000000,52.1844,52.3034,51.6408,52.2241,38605.236402081,0
+FQAL.US,D,20220202,000000,52.6,53.0741,52.5206,52.956,25754.300304381,0
+FQAL.US,D,20220203,000000,52.4323,52.4809,51.6805,51.7846,35154.055305076,0
+FQAL.US,D,20220204,000000,51.7896,52.0961,51.2064,51.6805,50576.993441473,0
+FQAL.US,D,20220207,000000,51.7103,51.7856,51.2857,51.4237,55062.621458001,0
+FQAL.US,D,20220208,000000,51.4038,51.8094,51.2064,51.7103,31111.041516298,0
+FQAL.US,D,20220209,000000,52.3133,52.4909,52.2637,52.4611,31111.041516298,0
+FQAL.US,D,20220210,000000,51.7797,52.3629,51.2957,51.4514,44127.327803863,0
+FQAL.US,D,20220211,000000,51.6805,51.6805,50.3723,50.5339,61484.056575391,0
+FQAL.US,D,20220214,000000,50.4457,50.5835,49.9606,50.4259,69929.0150529,0
+FQAL.US,D,20220215,000000,51.009,51.1023,50.8802,51.0973,30716.822466069,0
+FQAL.US,D,20220216,000000,51.0775,51.2947,50.6728,51.1271,33837.303183344,0
+FQAL.US,D,20220217,000000,51.0289,51.0289,50.0698,50.1094,42999.115227891,0
+FQAL.US,D,20220218,000000,50.1789,50.2969,49.6304,49.8228,75169.809485337,0
+FQAL.US,D,20220222,000000,49.5561,49.8922,48.8736,49.2198,150281.14146451,0
+FQAL.US,D,20220223,000000,49.6155,49.6443,48.3103,48.3301,91812.709388423,0
+FQAL.US,D,20220224,000000,47.2034,49.1404,47.119,49.081,101950.49084633,0
+FQAL.US,D,20220225,000000,49.2495,50.1987,49.1553,50.1987,28990.727801134,0
+FQAL.US,D,20220228,000000,49.7435,50.2572,49.4579,50.0598,57095.218913906,0
+FQAL.US,D,20220301,000000,50.287,50.287,49.319,49.6641,22386.802535174,0
+FQAL.US,D,20220302,000000,49.8328,50.6629,49.8129,50.4843,30630.114439677,0
+FQAL.US,D,20220303,000000,50.8206,50.8206,50.1094,50.287,36059.448417874,0
+FQAL.US,D,20220304,000000,49.8724,50.0698,49.5441,49.9904,47826.534185665,0
+FQAL.US,D,20220307,000000,49.9904,49.9904,48.5087,48.5087,95503.849907305,0
+FQAL.US,D,20220308,000000,48.5087,49.2495,47.9354,48.0137,85238.022875548,0
+FQAL.US,D,20220309,000000,48.9232,49.5233,48.9232,49.2991,39395.690968266,0
+FQAL.US,D,20220310,000000,48.706,49.0422,48.4491,48.9232,63512.621099835,0
+FQAL.US,D,20220311,000000,49.2743,49.3289,48.3251,48.3361,38596.162306296,0
+FQAL.US,D,20220314,000000,48.3499,48.7754,47.8263,47.9254,75154.685992362,0
+FQAL.US,D,20220315,000000,48.1128,49.0522,48.1128,48.9828,36712.783314416,0
+FQAL.US,D,20220316,000000,49.5065,50.0598,49.0026,50.05,61495.147136906,0
+FQAL.US,D,20220317,000000,50.0102,50.6302,49.921,50.6232,32306.805694226,0
+FQAL.US,D,20220318,000000,50.5737,51.3473,50.5439,51.3473,20738.341800847,0
+FQAL.US,D,20220321,000000,51.3473,51.4961,50.8414,51.1291,36075.580143716,0
+FQAL.US,D,20220322,000000,51.4067,51.7738,51.4067,51.6845,106768.83570831,0
+FQAL.US,D,20220323,000000,51.5159,51.5159,50.9496,50.9496,23776.147423188,0
+FQAL.US,D,20220324,000000,51.1291,51.7192,51.1092,51.7043,18359.920472235,0
+FQAL.US,D,20220325,000000,52.0217,52.0217,51.4315,51.9126,36902.331093042,0
+FQAL.US,D,20220328,000000,51.9523,52.2499,51.5555,52.2499,46723.52743132,0
+FQAL.US,D,20220329,000000,52.5672,52.9987,52.4803,52.9342,44349.13903417,0
+FQAL.US,D,20220330,000000,52.8152,52.8448,52.3787,52.5573,32124.315545654,0
+FQAL.US,D,20220331,000000,52.6664,52.6664,51.8432,51.8432,179207.34236227,0
+FQAL.US,D,20220401,000000,52.2399,52.2399,51.4961,51.9126,32033.574587801,0
+FQAL.US,D,20220404,000000,52.0713,52.2895,51.9087,52.2895,33829.237320423,0
+FQAL.US,D,20220405,000000,52.1011,52.3986,51.5555,51.6547,21467.294162265,0
+FQAL.US,D,20220406,000000,51.3869,51.3869,50.891,51.1687,54765.192762816,0
+FQAL.US,D,20220407,000000,51.258,51.7341,50.9752,51.5357,35201.442249732,0
+FQAL.US,D,20220408,000000,51.5357,51.7776,51.2777,51.4465,34475.514586909,0
+FQAL.US,D,20220411,000000,51.2779,51.2779,50.4943,50.4943,37319.739499166,0
+FQAL.US,D,20220412,000000,51.02,51.1091,50.167,50.3157,45513.647993281,0
+FQAL.US,D,20220413,000000,50.4645,50.896,50.3653,50.8612,21344.289752731,0
+FQAL.US,D,20220414,000000,50.8414,50.9506,50.2909,50.2959,26479.21973434,0
+FQAL.US,D,20220418,000000,50.1074,50.3851,49.9388,50.1472,41063.308127029,0
+FQAL.US,D,20220419,000000,50.2364,51.0299,50.2364,50.9506,25884.362343971,0
+FQAL.US,D,20220420,000000,51.3969,51.3969,50.9754,51.0696,34276.892712498,0
+FQAL.US,D,20220421,000000,51.4961,51.5754,50.2315,50.3753,22046.019826793,0
+FQAL.US,D,20220422,000000,50.2463,50.2463,49.0264,49.0264,47626.904078389,0
+FQAL.US,D,20220425,000000,48.8478,49.3933,48.2894,49.3735,25097.940709246,0
+FQAL.US,D,20220426,000000,49.3933,49.3933,48.1634,48.2032,104353.1097637,0
+FQAL.US,D,20220427,000000,48.1436,48.8082,48.104,48.2726,71933.381988584,0
+FQAL.US,D,20220428,000000,48.6594,49.5473,48.2664,49.3239,53419.201887999,0
+FQAL.US,D,20220429,000000,49.0562,49.265,47.6081,47.7271,280489.37481908,0
+FQAL.US,D,20220502,000000,47.5783,48.0544,46.8939,47.9254,91577.79113087,0
+FQAL.US,D,20220503,000000,47.9254,48.4859,47.9254,48.2528,37619.18466008,0
+FQAL.US,D,20220504,000000,48.4412,49.9091,47.9354,49.9091,64162.931297781,0
+FQAL.US,D,20220505,000000,49.2644,49.2644,47.4146,48.0742,57743.512646121,0
+FQAL.US,D,20220506,000000,47.5783,47.8511,47.0426,47.5485,26051.728999566,0
+FQAL.US,D,20220509,000000,46.8344,46.9435,46.0543,46.2294,38108.177599621,0
+FQAL.US,D,20220510,000000,46.9138,46.9408,45.8525,46.2294,119014.83208699,0
+FQAL.US,D,20220511,000000,46.0013,46.6553,45.4751,45.545,79099.901193232,0
+FQAL.US,D,20220512,000000,45.4062,45.8178,44.8339,45.7137,26217.079189431,0
+FQAL.US,D,20220513,000000,46.1898,46.8543,46.1698,46.6955,91694.746143214,0
+FQAL.US,D,20220516,000000,46.5963,46.9733,46.3137,46.6261,18203.644378156,0
+FQAL.US,D,20220517,000000,47.3799,47.4394,46.8939,47.4295,50565.902879958,0
+FQAL.US,D,20220518,000000,46.9038,46.9038,45.4508,45.5153,59168.145684412,0
+FQAL.US,D,20220519,000000,45.1186,45.6641,44.94,45.2178,61750.230051759,0
+FQAL.US,D,20220520,000000,45.5847,45.7406,44.3202,45.3566,121360.98996392,0
+FQAL.US,D,20220523,000000,45.7235,46.1996,45.6938,46.1004,36210.68334763,0
+FQAL.US,D,20220524,000000,45.7137,45.9914,45.0888,45.8227,37494.163784816,0
+FQAL.US,D,20220525,000000,45.9368,46.5666,45.8327,46.2592,54868.03251505,0
+FQAL.US,D,20220526,000000,46.5369,47.3252,46.5369,47.2114,40298.05938247,0
+FQAL.US,D,20220527,000000,47.6577,48.3321,47.6489,48.2726,79280.374876074,0
+FQAL.US,D,20220531,000000,48.0842,48.2528,47.6082,47.9453,62650.582000233,0
+FQAL.US,D,20220601,000000,48.0346,48.1374,47.2312,47.4692,86255.329836366,0
+FQAL.US,D,20220602,000000,47.3998,48.3867,47.3154,48.342,57757.627906232,0
+FQAL.US,D,20220603,000000,47.9056,47.9802,47.6117,47.7568,27752.617842875,0
+FQAL.US,D,20220606,000000,48.0797,48.2905,47.7073,47.8064,101019.89191189,0
+FQAL.US,D,20220607,000000,47.3402,48.3619,47.3402,48.3023,14292.709094696,0
+FQAL.US,D,20220608,000000,48.2032,48.2924,47.7069,47.7271,30313.529320057,0
+FQAL.US,D,20220609,000000,47.7171,47.7271,46.6857,46.6857,17404.115716185,0
+FQAL.US,D,20220610,000000,45.9467,45.9467,45.3566,45.3566,43446.770619965,0
+FQAL.US,D,20220613,000000,44.2954,44.3945,43.5118,43.7002,200127.16607883,0
+FQAL.US,D,20220614,000000,43.8689,43.9185,43.2213,43.4721,32147.504901551,0
+FQAL.US,D,20220615,000000,43.8589,44.3746,43.3234,44.0672,40424.088490599,0
+FQAL.US,D,20220616,000000,43.0059,43.1378,42.4053,42.629,66795.42730838,0
+FQAL.US,D,20220617,000000,42.649,43.0175,42.3218,42.6589,75197.366284686,0
+FQAL.US,D,20220621,000000,43.4756,43.7844,43.1768,43.635,36729.712148586,0
+FQAL.US,D,20220622,000000,43.1071,44.0832,43.1071,43.5952,32140.380649497,0
+FQAL.US,D,20220623,000000,43.8043,44.2226,43.6517,44.1529,36155.418204705,0
+FQAL.US,D,20220624,000000,44.4816,45.4179,44.4816,45.4179,22487.824746577,0
+FQAL.US,D,20220627,000000,45.7366,45.7366,45.1689,45.2784,45990.70399886,0
+FQAL.US,D,20220628,000000,45.637,45.6669,44.4219,44.4816,29150.437703908,0
+FQAL.US,D,20220629,000000,44.4318,44.5902,44.1529,44.392,35033.938597512,0
+FQAL.US,D,20220630,000000,43.9637,44.4318,43.5597,44.0434,146470.05594939,0
+FQAL.US,D,20220701,000000,44.0434,44.5341,43.8352,44.5015,16304.124745945,0
+FQAL.US,D,20220705,000000,43.9836,44.6011,43.6663,44.6011,90372.983350697,0
+FQAL.US,D,20220706,000000,44.5812,45.0838,44.4393,44.88,50395.297585932,0
+FQAL.US,D,20220707,000000,44.9896,45.5971,44.9896,45.5872,94918.138392565,0
+FQAL.US,D,20220708,000000,45.3552,45.6995,45.2784,45.5274,57551.883655831,0
+FQAL.US,D,20220711,000000,45.1888,45.4017,45.0593,45.0892,56901.284922204,0
+FQAL.US,D,20220712,000000,45.3581,45.3581,44.5314,44.7605,15564.169087483,0
+FQAL.US,D,20220713,000000,44.1728,44.8505,43.9736,44.5812,36035.940968129,0
+FQAL.US,D,20220714,000000,44.0334,44.5059,43.6748,44.4418,31223.719162149,0
+FQAL.US,D,20220715,000000,44.9796,45.2087,44.9248,45.2087,19035.033010553,0
+FQAL.US,D,20220718,000000,45.5872,45.5872,44.732,44.8601,21804.093670034,0
+FQAL.US,D,20220719,000000,45.2887,46.0951,45.2887,46.0254,17802.108249913,0
+FQAL.US,D,20220720,000000,45.9756,46.4836,45.9358,46.3143,17816.164395393,0
+FQAL.US,D,20220721,000000,46.1549,46.623,46.1051,46.623,222061.9983179,0
+FQAL.US,D,20220722,000000,46.6927,46.6927,45.9449,46.1051,35542.971865951,0
+FQAL.US,D,20220725,000000,46.2346,46.2346,45.8959,46.1947,25906.480129294,0
+FQAL.US,D,20220726,000000,46.0653,46.0653,45.6868,45.7465,16815.166035167,0
+FQAL.US,D,20220727,000000,46.0453,46.88,46.0453,46.7625,20967.753013998,0
+FQAL.US,D,20220728,000000,46.8421,47.4099,46.5234,47.3899,19868.361635415,0
+FQAL.US,D,20220729,000000,47.4099,47.9776,47.3899,47.9079,31352.232492248,0
+FQAL.US,D,20220801,000000,47.5792,47.9676,47.5203,47.7548,34311.051115704,0
+FQAL.US,D,20220802,000000,47.3899,47.878,47.2505,47.4099,11137.4872718,0
+FQAL.US,D,20220803,000000,47.7841,48.3063,47.6688,48.127,45900.343063634,0
+FQAL.US,D,20220804,000000,48.1569,48.2814,48.0324,48.2266,31211.671037452,0
+FQAL.US,D,20220805,000000,47.7485,48.2465,47.5095,48.2465,33397.40165953,0
+FQAL.US,D,20220808,000000,48.4059,48.628,48.0672,48.1967,28257.872465953,0
+FQAL.US,D,20220809,000000,48.0473,48.0473,47.6887,47.7809,10694.718689193,0
+FQAL.US,D,20220810,000000,48.5354,48.8542,48.5354,48.8342,12899.525508707,0
+FQAL.US,D,20220811,000000,49.1728,49.2941,48.7247,48.7445,21855.298199995,0
+FQAL.US,D,20220812,000000,48.9736,49.4915,48.9238,49.4716,20472.775891037,0
+FQAL.US,D,20220815,000000,49.2724,49.7505,49.2724,49.6907,33766.877483565,0
+FQAL.US,D,20220816,000000,49.5214,50.0144,49.5015,49.8202,22995.854004626,0
+FQAL.US,D,20220817,000000,49.3222,49.6143,49.2525,49.4218,11613.388197324,0
+FQAL.US,D,20220818,000000,49.4816,49.6621,49.3919,49.6409,11442.706430786,0
+FQAL.US,D,20220819,000000,49.2525,49.2774,48.8081,48.9437,55251.695849133,0
+FQAL.US,D,20220822,000000,48.386,48.386,47.8282,47.9079,24235.806838005,0
+FQAL.US,D,20220823,000000,47.8581,48.0744,47.7485,47.7585,11301.140965598,0
+FQAL.US,D,20220824,000000,47.7585,47.9676,47.7435,47.7983,8961.7967536364,0
+FQAL.US,D,20220825,000000,48.0772,48.5453,47.9925,48.5453,8483.88780733,0
+FQAL.US,D,20220826,000000,48.5055,48.5055,46.9119,46.9119,44142.320868292,0
+FQAL.US,D,20220829,000000,46.6131,46.8556,46.4139,46.5533,17383.4359167,0
+FQAL.US,D,20220830,000000,46.374,46.384,45.8163,45.9216,74319.861202602,0
+FQAL.US,D,20220831,000000,46.1947,46.1947,45.637,45.6569,23209.708217994,0
+FQAL.US,D,20220901,000000,45.3183,45.8063,45.124,45.7465,16286.052558899,0
+FQAL.US,D,20220902,000000,46.1748,46.3342,45.139,45.2784,11242.908362897,0
+FQAL.US,D,20220906,000000,45.3481,45.5075,44.9325,45.1888,37665.449833371,0
+FQAL.US,D,20220907,000000,45.0892,45.9082,45.0892,45.8362,24901.465727503,0
+FQAL.US,D,20220908,000000,45.7167,46.2545,45.6519,46.1947,10800.13978029,0
+FQAL.US,D,20220909,000000,46.5832,47.0115,46.5732,46.9318,9745.9288693198,0
+FQAL.US,D,20220912,000000,47.2107,47.4796,47.1902,47.3103,6497.9552531408,0
+FQAL.US,D,20220913,000000,46.3541,46.4611,45.2386,45.373,20629.401512096,0
+FQAL.US,D,20220914,000000,45.4477,45.5822,45.1838,45.4278,24404.48058376,0
+FQAL.US,D,20220915,000000,45.2485,45.3121,44.7213,44.8834,14272.007713751,0
+FQAL.US,D,20220916,000000,44.41,44.6095,44.1771,44.59,28788,0
+FQAL.US,D,20220919,000000,44.22,44.8564,44.22,44.8564,11549,0
+FQAL.US,D,20220920,000000,44.45,44.61,44.14,44.41,50513,0
+FQAL.US,D,20220921,000000,44.66,44.8,43.8165,43.8165,7681,0
+FQAL.US,D,20220922,000000,43.63,43.635,43.2879,43.3828,36549,0
+FQAL.US,D,20220923,000000,42.9,42.9,42.09,42.69,108412,0
+FQAL.US,D,20220926,000000,42.45,42.9,42.1,42.17,28892,0
+FQAL.US,D,20220927,000000,42.66,42.89,41.83,42.12,45883,0
+FQAL.US,D,20220928,000000,42.23,43.0919,42.12,42.9683,18118,0
+FQAL.US,D,20220929,000000,42.49,42.49,41.75,42.05,38576,0
+FQAL.US,D,20220930,000000,41.9969,42.36,41.4,41.53,132067,0
+FQAL.US,D,20221003,000000,41.87,42.6744,41.87,42.49,32119,0
+FQAL.US,D,20221004,000000,43.15,43.7069,43.15,43.68,27789,0
+FQAL.US,D,20221005,000000,43.22,43.94,43.03,43.6687,12873,0
+FQAL.US,D,20221006,000000,43.49,43.775,43.2022,43.2787,16963,0
+FQAL.US,D,20221007,000000,42.8,42.8,41.8865,42.0754,20053,0
+FQAL.US,D,20221010,000000,42.13,42.13,41.596,41.8419,21196,0
+FQAL.US,D,20221011,000000,41.495,42.005,41.425,41.5865,17240,0
+FQAL.US,D,20221012,000000,41.55,41.755,41.41,41.41,40513,0
+FQAL.US,D,20221013,000000,40.65,42.63,40.565,42.5482,32846,0
+FQAL.US,D,20221014,000000,42.78,42.98,41.4451,41.4709,36081,0
+FQAL.US,D,20221017,000000,42.23,42.62,42.23,42.5031,19421,0
+FQAL.US,D,20221018,000000,43.34,43.35,42.5599,42.88,17073,0
+FQAL.US,D,20221019,000000,42.65,42.86,42.29,42.5,12414,0
+FQAL.US,D,20221020,000000,42.48,42.51,41.9516,42.1025,4103,0
+FQAL.US,D,20221021,000000,41.93,42.95,41.93,42.92,22501,0
+FQAL.US,D,20221024,000000,43.16,43.6296,42.87,43.52,29645,0
+FQAL.US,D,20221025,000000,43.57,44.31,43.57,44.31,12780,0
+FQAL.US,D,20221026,000000,44.5818,44.59,43.98,43.98,82261,0
+FQAL.US,D,20221027,000000,44.13,44.205,43.7858,43.7858,24052,0
+FQAL.US,D,20221028,000000,43.86,45.05,43.86,45.0066,15136,0
+FQAL.US,D,20221031,000000,44.73,44.85,44.635,44.6744,37396,0
+FQAL.US,D,20221101,000000,44.63,44.82,44.5258,44.7231,26731,0
+FQAL.US,D,20221102,000000,44.5,44.8856,43.5243,43.5243,15938,0
+FQAL.US,D,20221103,000000,43,43.335,42.8,43.0476,16226,0
+FQAL.US,D,20221104,000000,43.67,43.9326,43.0751,43.64,27300,0
+FQAL.US,D,20221107,000000,43.8,44.2497,43.6728,44.16,29244,0
+FQAL.US,D,20221108,000000,44.41,44.84,44.1062,44.51,11908,0
+FQAL.US,D,20221109,000000,44.12,44.26,43.6,43.6,11448,0
+FQAL.US,D,20221110,000000,45.06,46.025,45.06,45.94,22618,0
+FQAL.US,D,20221111,000000,46.04,46.505,45.94,46.39,13377,0
+FQAL.US,D,20221114,000000,46.21,46.619,46.01,46.01,12877,0
+FQAL.US,D,20221115,000000,46.7,46.7,45.975,46.33,11383,0
+FQAL.US,D,20221116,000000,46.232,46.232,45.94,45.95,250016,0
+FQAL.US,D,20221117,000000,45.44,45.8799,45.36,45.8,7460,0
+FQAL.US,D,20221118,000000,46.02,46.0215,45.6709,45.98,14631,0
+FQAL.US,D,20221121,000000,45.92,45.955,45.72,45.8852,31861,0
+FQAL.US,D,20221122,000000,45.98,46.5,45.97,46.48,14115,0
+FQAL.US,D,20221123,000000,46.49,46.7817,46.44,46.69,16326,0
+FQAL.US,D,20221125,000000,46.73,46.81,46.69,46.693,7136,0
+FQAL.US,D,20221128,000000,46.31,46.47,45.8701,45.95,15953,0
+FQAL.US,D,20221129,000000,45.93,46.02,45.6601,45.82,6767,0
+FQAL.US,D,20221130,000000,45.85,47.31,45.7,47.31,120211,0
+FQAL.US,D,20221201,000000,47.46,47.61,47.118,47.4092,10926,0
+FQAL.US,D,20221202,000000,46.78,47.415,46.78,47.28,58183,0
+FQAL.US,D,20221205,000000,46.95,47.025,46.36,46.48,13011,0
+FQAL.US,D,20221206,000000,46.37,46.38,45.55,45.75,21978,0
+FQAL.US,D,20221207,000000,45.65,45.905,45.55,45.62,22308,0
+FQAL.US,D,20221208,000000,45.9,46.15,45.8771,46.03,31386,0
+FQAL.US,D,20221209,000000,45.87,46.16,45.7117,45.75,17895,0
+FQAL.US,D,20221212,000000,45.78,46.39,45.76,46.38,31962,0
+FQAL.US,D,20221213,000000,47.68,47.686,46.542,46.75,12023,0
+FQAL.US,D,20221214,000000,46.7406,47.065,46.05,46.37,48128,0
+FQAL.US,D,20221215,000000,45.8,45.8,45.1184,45.2557,18142,0
+FQAL.US,D,20221216,000000,44.85,44.94,44.41,44.65,81611,0
+FQAL.US,D,20221219,000000,44.61,44.62,44.041,44.19,13963,0
+FQAL.US,D,20221220,000000,44.05,44.43,43.97,44.2462,18429,0
+FQAL.US,D,20221221,000000,44.625,44.98,44.625,44.93,14573,0
+FQAL.US,D,20221222,000000,44.62,44.62,43.7194,44.36,24175,0
+FQAL.US,D,20221223,000000,44.3,44.5153,44.27,44.49,91835,0
+FQAL.US,D,20221227,000000,44.22,44.52,44.22,44.32,22570,0
+FQAL.US,D,20221228,000000,44.57,44.57,43.73,43.73,14234,0
+FQAL.US,D,20221229,000000,44.03,44.6199,44.03,44.5,24137,0
+FQAL.US,D,20221230,000000,44.24,44.4,43.9503,44.4,88165,0
+FQAL.US,D,20230103,000000,44.57,44.76,43.77,44.04,94883,0
+FQAL.US,D,20230104,000000,44.25,44.59,44.03,44.38,45318,0
+FQAL.US,D,20230105,000000,44.15,44.15,43.78,43.78,33668,0
+FQAL.US,D,20230106,000000,44.38,44.98,43.86,44.88,16877,0
+FQAL.US,D,20230109,000000,45,45.5199,44.84,44.84,28759,0
+FQAL.US,D,20230110,000000,44.99,45.1365,44.72,45.13,10490,0
+FQAL.US,D,20230111,000000,45.35,45.79,45.3,45.76,54529,0
+FQAL.US,D,20230112,000000,45.94,46.01,45.51,45.88,11210,0
+FQAL.US,D,20230113,000000,45.75,46.0492,45.6,46,15769,0
+FQAL.US,D,20230117,000000,46,46.305,45.96,45.96,189780,0
+FQAL.US,D,20230118,000000,46.15,46.27,45.3001,45.32,23083,0
+FQAL.US,D,20230119,000000,45.135,45.2926,44.91,44.99,12989,0
+FQAL.US,D,20230120,000000,45.18,45.86,45.11,45.85,11566,0
+FQAL.US,D,20230123,000000,46.03,46.505,45.916,46.4,89141,0
+FQAL.US,D,20230124,000000,46.1,46.39,46.0262,46.27,15580,0
+FQAL.US,D,20230125,000000,45.81,46.23,45.53,46.22,15364,0
+FQAL.US,D,20230126,000000,46.59,46.79,46.3,46.79,19924,0
+FQAL.US,D,20230127,000000,46.68,47.1792,46.66,46.96,21798,0
+FQAL.US,D,20230130,000000,46.61,46.83,46.31,46.31,18852,0
+FQAL.US,D,20230131,000000,46.44,47.08,46.44,47.08,55902,0
+FQAL.US,D,20230201,000000,46.97,48.08,46.8,47.75,22655,0
+FQAL.US,D,20230202,000000,48.27,48.64,48.23,48.5079,16474,0
+FQAL.US,D,20230203,000000,48.04,48.69,48.04,48.3,15512,0
+FQAL.US,D,20230206,000000,47.96,48.09,47.79,47.84,46583,0
+FQAL.US,D,20230207,000000,47.76,48.43,47.68,48.43,19620,0
+FQAL.US,D,20230208,000000,48.37,48.37,47.81,47.81,8515,0
+FQAL.US,D,20230209,000000,48.1778,48.2899,47.42,47.42,6781,0
+FQAL.US,D,20230210,000000,47.23,47.51,47.21,47.49,60073,0
+FQAL.US,D,20230213,000000,47.51,48.1,47.51,48.04,9030,0
+FQAL.US,D,20230214,000000,47.84,48.3199,47.64,48,11666,0
+FQAL.US,D,20230215,000000,47.81,48.21,47.71,48.2075,12826,0
+FQAL.US,D,20230216,000000,47.69,48.17,47.6353,47.67,21535,0
+FQAL.US,D,20230217,000000,47.45,47.56,47.2025,47.49,247020,0
+FQAL.US,D,20230221,000000,47.02,47.14,46.55,46.55,12781,0
+FQAL.US,D,20230222,000000,46.6,46.725,46.36,46.455,29672,0
+FQAL.US,D,20230223,000000,46.7,46.77,46.16,46.6292,9720,0
+FQAL.US,D,20230224,000000,46.04,46.2,45.8632,46.12,11819,0
+FQAL.US,D,20230227,000000,46.51,46.67,46.24,46.37,45775,0
+FQAL.US,D,20230228,000000,46.27,46.56,46.27,46.28,13829,0
+FQAL.US,D,20230301,000000,46.15,46.3,45.97,46.1,14105,0
+FQAL.US,D,20230302,000000,45.8,46.5543,45.78,46.5,26539,0
+FQAL.US,D,20230303,000000,46.66,47.13,46.6,47.1,17582,0
+FQAL.US,D,20230306,000000,47.2,47.47,47.1839,47.27,11587,0
+FQAL.US,D,20230307,000000,47.23,47.23,46.5,46.5,33575,0
+FQAL.US,D,20230308,000000,46.52,46.62,46.3294,46.51,43698,0
+FQAL.US,D,20230309,000000,46.64,46.71,45.66,45.72,21522,0
+FQAL.US,D,20230310,000000,45.53,45.84,44.7248,44.94,75509,0
+FQAL.US,D,20230313,000000,44.33,45.3,44.235,44.73,30590,0
+FQAL.US,D,20230314,000000,45.36,45.7,45,45.49,32150,0
+FQAL.US,D,20230315,000000,44.78,45.16,44.6,45.16,11177,0
+FQAL.US,D,20230316,000000,44.91,45.98,44.82,45.98,20551,0
+FQAL.US,D,20230317,000000,45.73,45.73,45.1,45.2183,16923,0
+FQAL.US,D,20230320,000000,45.34,45.77,45.34,45.7155,20276,0
+FQAL.US,D,20230321,000000,46.08,46.2789,45.955,46.2789,10903,0
+FQAL.US,D,20230322,000000,46.24,46.38,45.42,45.43,55537,0
+FQAL.US,D,20230323,000000,45.78,46.27,45.42,45.709,37251,0
+FQAL.US,D,20230324,000000,45.46,45.9034,45.36,45.9034,14734,0
+FQAL.US,D,20230327,000000,46.24,46.3346,45.98,46.0602,13232,0
+FQAL.US,D,20230328,000000,45.94,46.12,45.84,45.9983,19679,0
+FQAL.US,D,20230329,000000,46.47,46.61,46.32,46.5905,15309,0
+FQAL.US,D,20230330,000000,46.9025,46.9025,46.66,46.8121,10588,0
+FQAL.US,D,20230331,000000,46.9,47.446,46.9,47.446,63036,0
+FQAL.US,D,20230403,000000,47.38,47.7,47.38,47.7,15725,0
+FQAL.US,D,20230404,000000,47.6957,47.72,47.19,47.31,16093,0
+FQAL.US,D,20230405,000000,47.265,47.265,47.067,47.254,15288,0
+FQAL.US,D,20230406,000000,47.15,47.3964,47.09,47.34,11917,0
+FQAL.US,D,20230410,000000,47.12,47.3809,47.04,47.3809,17481,0
+FQAL.US,D,20230411,000000,47.46,47.68,47.3977,47.4725,14622,0
+FQAL.US,D,20230412,000000,47.75,47.75,47.32,47.36,15956,0
+FQAL.US,D,20230413,000000,47.53,47.99,47.53,47.98,69904,0
+FQAL.US,D,20230414,000000,48,48.1165,47.5421,47.81,18297,0
+FQAL.US,D,20230417,000000,47.72,47.88,47.57,47.84,12496,0
+FQAL.US,D,20230418,000000,48.04,48.04,47.744,47.8898,13603,0
+FQAL.US,D,20230419,000000,47.66,47.925,47.66,47.8275,19698,0
+FQAL.US,D,20230420,000000,47.755,47.9007,47.58,47.68,11789,0
+FQAL.US,D,20230421,000000,47.74,47.74,47.53,47.72,23290,0
+FQAL.US,D,20230424,000000,47.65,47.8,47.55,47.7124,7886,0
+FQAL.US,D,20230425,000000,47.51,47.51,46.94,46.9708,13296,0
+FQAL.US,D,20230426,000000,47.01,47.01,46.52,46.67,8213,0
+FQAL.US,D,20230427,000000,46.99,47.56,46.941,47.5029,7911,0
+FQAL.US,D,20230428,000000,47.5732,47.9206,47.5732,47.9206,126527,0
+FQAL.US,D,20230501,000000,47.9,48.1214,47.9,47.9621,20503,0
+FQAL.US,D,20230502,000000,47.88,47.88,47.05,47.3771,16187,0
+FQAL.US,D,20230503,000000,47.4,47.55,47.02,47.02,14622,0
+FQAL.US,D,20230504,000000,46.86,46.86,46.43,46.5764,30281,0
+FQAL.US,D,20230505,000000,47.14,47.61,47.14,47.4178,25867,0
+FQAL.US,D,20230508,000000,47.51,47.5585,47.34,47.4279,21573,0
+FQAL.US,D,20230509,000000,47.2,47.34,47.2,47.2554,15764,0
+FQAL.US,D,20230510,000000,47.5076,47.5076,46.93,47.3359,13947,0
+FQAL.US,D,20230511,000000,47.22,47.24,47.01,47.24,5879,0
+FQAL.US,D,20230512,000000,47.34,47.395,46.98,47.2273,14771,0
+FQAL.US,D,20230515,000000,47.26,47.42,47.2,47.32,39130,0
+FQAL.US,D,20230516,000000,47.21,47.25,47,47.0014,19023,0
+FQAL.US,D,20230517,000000,47.2064,47.5897,47.07,47.54,22554,0
+FQAL.US,D,20230518,000000,47.46,47.992,47.45,47.9501,28653,0
+FQAL.US,D,20230519,000000,48,48.11,47.7907,47.9631,8787,0
+FQAL.US,D,20230522,000000,48.07,48.12,47.935,47.9647,13870,0
+FQAL.US,D,20230523,000000,47.79,47.91,47.5143,47.5143,7185,0
+FQAL.US,D,20230524,000000,47.14,47.28,47.01,47.094,9303,0
+FQAL.US,D,20230525,000000,47.1301,47.45,47.1,47.372,33799,0
+FQAL.US,D,20230526,000000,47.4718,48.0497,47.4718,48.0108,22487,0
+FQAL.US,D,20230530,000000,48.21,48.21,47.79,47.9,25231,0
+FQAL.US,D,20230531,000000,47.68,47.77,47.45,47.61,228888,0
+FQAL.US,D,20230601,000000,47.71,48.1799,47.53,48.04,136972,0
+FQAL.US,D,20230602,000000,48.3903,48.919,48.3903,48.81,13738,0
+FQAL.US,D,20230605,000000,48.89,49.0208,48.6832,48.7078,14099,0
+FQAL.US,D,20230606,000000,48.61,48.84,48.61,48.84,17691,0
+FQAL.US,D,20230607,000000,48.84,48.933,48.68,48.78,20353,0
+FQAL.US,D,20230608,000000,48.76,49.0243,48.65,49.0243,12805,0
+FQAL.US,D,20230609,000000,49.1,49.2946,48.9815,48.9909,15107,0
+FQAL.US,D,20230612,000000,49.04,49.39,49.04,49.38,94960,0
+FQAL.US,D,20230613,000000,49.61,49.75,49.519,49.6814,35500,0
+FQAL.US,D,20230614,000000,49.68,49.91,49.38,49.62,15874,0
+FQAL.US,D,20230615,000000,49.885,50.38,49.8672,50.3178,14647,0
+FQAL.US,D,20230616,000000,50.46,50.46,50.0427,50.0427,16391,0
+FQAL.US,D,20230620,000000,49.77,49.89,49.55,49.7387,30367,0
+FQAL.US,D,20230621,000000,49.61,49.72,49.5,49.5271,26394,0
+FQAL.US,D,20230622,000000,49.35,49.6769,49.35,49.6769,9824,0
+FQAL.US,D,20230623,000000,49.29,49.4799,49.2514,49.28,8699,0
+FQAL.US,D,20230626,000000,49.25,49.4108,49.2089,49.2089,10126,0
+FQAL.US,D,20230627,000000,49.32,49.8105,49.32,49.774,7211,0
+FQAL.US,D,20230628,000000,49.63,49.84,49.525,49.6982,22125,0
+FQAL.US,D,20230629,000000,49.75,50.03,49.75,50.0293,9987,0
+FQAL.US,D,20230630,000000,50.31,50.63,50.31,50.55,17290,0
+FQAL.US,D,20230703,000000,50.5,50.7,50.49,50.69,11967,0
+FQAL.US,D,20230705,000000,50.4,50.5681,50.4,50.5275,12369,0
+FQAL.US,D,20230706,000000,50.06,50.13,49.793,50.13,12775,0
+FQAL.US,D,20230707,000000,49.97,50.3431,49.92,49.9411,9576,0
+FQAL.US,D,20230710,000000,49.84,50.16,49.84,50.0965,9738,0
+FQAL.US,D,20230711,000000,50.2,50.4482,50.1,50.4482,10662,0
+FQAL.US,D,20230712,000000,50.92,51,50.71,50.7762,11448,0
+FQAL.US,D,20230713,000000,51.02,51.22,51.0084,51.1696,9155,0
+FQAL.US,D,20230714,000000,51.22,51.26,51.135,51.1537,9152,0
+FQAL.US,D,20230717,000000,51.16,51.55,51.16,51.4571,7274,0
+FQAL.US,D,20230718,000000,51.37,51.8853,51.37,51.8117,83468,0
+FQAL.US,D,20230719,000000,51.965,52.02,51.81,51.9132,23945,0
+FQAL.US,D,20230720,000000,51.76,51.8,51.5357,51.5885,18153,0
+FQAL.US,D,20230721,000000,51.85,51.85,51.67,51.6812,22373,0
+FQAL.US,D,20230724,000000,51.77,51.9845,51.7486,51.8752,16360,0
+FQAL.US,D,20230725,000000,51.85,52.23,51.85,52.0675,13093,0
+FQAL.US,D,20230726,000000,52.04,52.25,51.93,52.1,18718,0
+FQAL.US,D,20230727,000000,52.51,52.51,51.7,51.8197,9507,0
+FQAL.US,D,20230728,000000,52.1323,52.35,52.11,52.309,11391,0
+FQAL.US,D,20230731,000000,52.3,52.33,52.12,52.231,17704,0
+FQAL.US,D,20230801,000000,52.15,52.21,52.02,52.1237,10799,0
+FQAL.US,D,20230802,000000,51.77,51.815,51.45,51.5635,13109,0
+FQAL.US,D,20230803,000000,51.33,51.67,51.31,51.56,27143,0
+FQAL.US,D,20230804,000000,51.61,51.79,51.1,51.11,20292,0
+FQAL.US,D,20230807,000000,51.29,51.52,51.29,51.52,5872,0
+FQAL.US,D,20230808,000000,51.27,51.3138,50.93,51.3138,15259,0
+FQAL.US,D,20230809,000000,51.38,51.38,50.99,51.0449,12803,0
+FQAL.US,D,20230810,000000,51.29,51.64,50.985,51.0293,10624,0
+FQAL.US,D,20230811,000000,50.85,51.05,50.755,50.9599,10763,0
+FQAL.US,D,20230814,000000,50.93,51.22,50.88,51.22,16895,0
+FQAL.US,D,20230815,000000,51.16,51.16,50.61,50.7349,14548,0
+FQAL.US,D,20230816,000000,50.46,50.7476,50.22,50.2464,221496,0
+FQAL.US,D,20230817,000000,50.46,50.46,49.95,50.0094,16385,0
+FQAL.US,D,20230818,000000,49.65,50.04,49.65,49.94,8125,0
+FQAL.US,D,20230821,000000,50.06,50.249,49.825,50.165,17088,0
+FQAL.US,D,20230822,000000,50.295,50.31,50.1426,50.1751,14289,0
+FQAL.US,D,20230823,000000,50.34,50.705,50.34,50.6,15213,0
+FQAL.US,D,20230824,000000,50.8,50.89,50.078,50.078,8876,0
+FQAL.US,D,20230825,000000,50.28,50.52,50.01,50.4448,6359,0
+FQAL.US,D,20230828,000000,50.68,50.8,50.605,50.7418,5611,0
+FQAL.US,D,20230829,000000,50.99,51.51,50.99,51.4645,9333,0
+FQAL.US,D,20230830,000000,51.49,51.77,51.49,51.69,48359,0
+FQAL.US,D,20230831,000000,51.82,51.86,51.69,51.69,41085,0
+FQAL.US,D,20230901,000000,51.99,51.99,51.57,51.71,17709,0
+FQAL.US,D,20230905,000000,51.53,51.7137,51.53,51.56,20306,0
+FQAL.US,D,20230906,000000,51.41,51.41,51.1091,51.2,9050,0
+FQAL.US,D,20230907,000000,50.88,51.21,50.88,51.1347,8807,0
+FQAL.US,D,20230908,000000,51.17,51.37,51.13,51.1831,5850,0
+FQAL.US,D,20230911,000000,51.51,51.55,51.34,51.4689,6237,0
+FQAL.US,D,20230912,000000,51.39,51.445,51.125,51.21,11574,0
+FQAL.US,D,20230913,000000,51.21,51.305,51.08,51.18,16668,0
+FQAL.US,D,20230914,000000,51.47,51.6698,51.33,51.6316,10475,0
+FQAL.US,D,20230915,000000,51.32,51.36,50.83,50.8336,6494,0
+FQAL.US,D,20230918,000000,50.79,51.025,50.79,50.9077,10034,0
+FQAL.US,D,20230919,000000,50.85,50.8752,50.59,50.83,21179,0
+FQAL.US,D,20230920,000000,51,51.07,50.5156,50.55,13500,0
+FQAL.US,D,20230921,000000,50.13,50.27,49.7095,49.7095,9071,0
+FQAL.US,D,20230922,000000,49.8,49.99,49.62,49.63,19865,0
+FQAL.US,D,20230925,000000,49.46,49.8343,49.46,49.7869,13829,0
+FQAL.US,D,20230926,000000,49.51,49.5145,49.0762,49.1322,21008,0
+FQAL.US,D,20230927,000000,49.25,49.32,48.79,49.1251,25614,0
+FQAL.US,D,20230928,000000,49.08,49.64,49.08,49.4319,12181,0
+FQAL.US,D,20230929,000000,49.79,49.79,49.1774,49.2951,176280,0
+FQAL.US,D,20231002,000000,49.19,49.36,48.91,49.1918,32981,0
+FQAL.US,D,20231003,000000,48.92,49.08,48.45,48.68,32357,0
+FQAL.US,D,20231004,000000,48.83,49.1,48.5661,49.02,21326,0
+FQAL.US,D,20231005,000000,48.99,49.1,48.71,49.0113,13079,0
+FQAL.US,D,20231006,000000,48.72,49.735,48.695,49.608,10807,0
+FQAL.US,D,20231009,000000,49.44,50.04,49.44,49.9626,18615,0
+FQAL.US,D,20231010,000000,50.04,50.495,50.04,50.176,18495,0
+FQAL.US,D,20231011,000000,50.35,50.46,50.15,50.4583,8819,0
+FQAL.US,D,20231012,000000,50.46,50.585,49.97,50.1993,19236,0
+FQAL.US,D,20231013,000000,50.4,50.47,49.95,49.9555,6906,0
+FQAL.US,D,20231016,000000,50.2,50.5449,50.2,50.41,15700,0
+FQAL.US,D,20231017,000000,50.24,50.74,50.24,50.5406,22295,0
+FQAL.US,D,20231018,000000,50.4,50.4,49.93,49.99,13940,0
+FQAL.US,D,20231019,000000,50.1,50.1,49.294,49.4085,10379,0
+FQAL.US,D,20231020,000000,49.31,49.3329,48.84,48.8578,53015,0
+FQAL.US,D,20231023,000000,48.65,49.03,48.47,48.6105,14665,0
+FQAL.US,D,20231024,000000,48.83,49.155,48.74,48.99,34037,0
+FQAL.US,D,20231025,000000,48.79,48.79,48.337,48.37,27332,0
+FQAL.US,D,20231026,000000,48.26,48.26,47.805,47.8585,27452,0
+FQAL.US,D,20231027,000000,47.86,47.86,47.21,47.33,22141,0
+FQAL.US,D,20231030,000000,47.83,47.95,47.5994,47.9119,52177,0
+FQAL.US,D,20231031,000000,47.89,48.12,47.72,48.12,53163,0
+FQAL.US,D,20231101,000000,48.14,48.55,48.1,48.49,30391,0
+FQAL.US,D,20231102,000000,48.97,49.541,48.97,49.541,9712,0
+FQAL.US,D,20231103,000000,49.71,50.0929,49.71,49.97,36916,0
+FQAL.US,D,20231106,000000,49.99,50.14,49.84,50.14,45092,0
+FQAL.US,D,20231107,000000,49.99,50.33,49.97,50.33,72456,0
+FQAL.US,D,20231108,000000,50.38,50.42,50.0954,50.4,45026,0
+FQAL.US,D,20231109,000000,50.39,50.39,49.9015,49.9015,31002,0
+FQAL.US,D,20231110,000000,50.115,50.7,49.99,50.7,119061,0
+FQAL.US,D,20231113,000000,50.54,50.7,50.38,50.61,22721,0
+FQAL.US,D,20231114,000000,51.28,51.6921,51.28,51.47,74233,0
+FQAL.US,D,20231115,000000,51.6,51.8,51.53,51.64,38542,0
+FQAL.US,D,20231116,000000,51.549,51.68,51.4008,51.59,23189,0
+FQAL.US,D,20231117,000000,51.59,51.66,51.44,51.59,37387,0
+FQAL.US,D,20231120,000000,51.51,52.0699,51.51,51.98,20653,0
+FQAL.US,D,20231121,000000,51.885,51.93,51.7884,51.8956,35031,0
+FQAL.US,D,20231122,000000,52.11,52.21,51.945,52.088,46570,0
+FQAL.US,D,20231124,000000,52.06,52.09,52.03,52.0819,8690,0
+FQAL.US,D,20231127,000000,51.96,52.0959,51.9015,51.9927,21543,0
+FQAL.US,D,20231128,000000,51.9,52.2,51.9,52.0167,20907,0
+FQAL.US,D,20231129,000000,52.26,52.34,51.92,51.96,16266,0
+FQAL.US,D,20231130,000000,51.9997,52.23,51.85,52.23,112811,0
+FQAL.US,D,20231201,000000,52.09,52.62,52.09,52.58,32156,0
+FQAL.US,D,20231204,000000,52.24,52.485,52.24,52.485,34607,0
+FQAL.US,D,20231205,000000,52.42,52.495,52.28,52.37,26015,0
+FQAL.US,D,20231206,000000,52.47,52.555,52.16,52.16,22994,0
+FQAL.US,D,20231207,000000,52.355,52.59,52.35,52.57,22546,0
+FQAL.US,D,20231208,000000,52.53,52.75,52.4267,52.7185,21772,0
+FQAL.US,D,20231211,000000,52.61,52.97,52.61,52.96,17586,0
+FQAL.US,D,20231212,000000,52.95,53.24,52.8853,53.21,24961,0
+FQAL.US,D,20231213,000000,53.25,54.06,53.25,54.06,40960,0
+FQAL.US,D,20231214,000000,54.34,54.37,53.91,54.13,31460,0
+FQAL.US,D,20231215,000000,53.93,53.9695,53.66,53.8968,23721,0
+FQAL.US,D,20231218,000000,53.94,54.13,53.9282,54.01,23005,0
+FQAL.US,D,20231219,000000,54.15,54.37,54.15,54.37,85671,0
+FQAL.US,D,20231220,000000,54.29,54.53,53.65,53.65,97577,0
+FQAL.US,D,20231221,000000,53.95,54.11,53.68,54.1083,87905,0
+FQAL.US,D,20231222,000000,54.14,54.35,54.0948,54.1914,80769,0
+FQAL.US,D,20231226,000000,54.27,54.52,54.27,54.37,59109,0
+FQAL.US,D,20231227,000000,54.32,54.51,54.3101,54.42,64908,0
+FQAL.US,D,20231228,000000,54.5,54.56,54.4,54.48,65036,0
+FQAL.US,D,20231229,000000,54.37,54.46,54.0897,54.34,51567,0
+FQAL.US,D,20240102,000000,53.91,54.1,53.71,53.94,66753,0
+FQAL.US,D,20240103,000000,53.66,53.81,53.49,53.5195,90468,0
+FQAL.US,D,20240104,000000,53.44,53.74,53.28,53.28,140433,0
+FQAL.US,D,20240105,000000,53.29,53.58,53.185,53.38,93224,0
+FQAL.US,D,20240108,000000,53.39,53.98,53.34,53.98,94535,0
+FQAL.US,D,20240109,000000,53.65,53.85,53.61,53.8,218633,0
+FQAL.US,D,20240110,000000,53.89,54.2,53.85,54.14,74228,0
+FQAL.US,D,20240111,000000,54.12,54.2,53.67,54.13,83878,0
+FQAL.US,D,20240112,000000,54.26,54.42,54.07,54.24,94204,0
+FQAL.US,D,20240116,000000,54.06,54.23,53.89,53.9926,120096,0
+FQAL.US,D,20240117,000000,53.67,53.79,53.54,53.77,101723,0
+FQAL.US,D,20240118,000000,53.94,54.29,53.85,54.28,111522,0
+FQAL.US,D,20240119,000000,54.45,54.97,54.3599,54.86,97729,0
+FQAL.US,D,20240122,000000,55.03,55.255,55.03,55.16,114347,0
+FQAL.US,D,20240123,000000,55.26,55.28,55.1,55.27,125802,0
+FQAL.US,D,20240124,000000,55.51,55.56,55.15,55.15,86886,0
+FQAL.US,D,20240125,000000,55.3079,55.435,55.1,55.32,81793,0
+FQAL.US,D,20240126,000000,55.32,55.4,55.1196,55.2132,120337,0
+FQAL.US,D,20240129,000000,55.28,55.6696,55.2125,55.65,2264297,0
+FQAL.US,D,20240130,000000,55.61,55.73,55.56,55.65,118141,0
+FQAL.US,D,20240131,000000,55.39,55.39,54.69,54.74,188798,0
+FQAL.US,D,20240201,000000,54.89,55.35,54.71,55.35,96798,0
+FQAL.US,D,20240202,000000,55.22,55.84,55.12,55.7,83314,0
+FQAL.US,D,20240205,000000,55.57,55.57,55.165,55.34,86636,0
+FQAL.US,D,20240206,000000,55.53,55.625,55.3346,55.5081,110052,0
+FQAL.US,D,20240207,000000,55.83,56.0939,55.7,55.94,109238,0
+FQAL.US,D,20240208,000000,55.93,56.08,55.88,56.05,87129,0
+FQAL.US,D,20240209,000000,56.13,56.38,56.08,56.2949,204402,0
+FQAL.US,D,20240212,000000,56.28,56.48,56.2,56.2112,78603,0
+FQAL.US,D,20240213,000000,55.52,55.74,55.125,55.49,78496,0
+FQAL.US,D,20240214,000000,55.8,56,55.51,56,110412,0
+FQAL.US,D,20240215,000000,56.05,56.45,56.05,56.4,556112,0
+FQAL.US,D,20240216,000000,56.41,56.61,56.18,56.18,326957,0
+FQAL.US,D,20240220,000000,55.9,55.98,55.645,55.79,83612,0
+FQAL.US,D,20240221,000000,55.52,55.78,55.405,55.76,124055,0
+FQAL.US,D,20240222,000000,56.42,57.13,56.42,56.93,134799,0
+FQAL.US,D,20240223,000000,57.17,57.2644,57.0185,57.07,90367,0
+FQAL.US,D,20240226,000000,57.14,57.17,56.891,56.97,107956,0
+FQAL.US,D,20240227,000000,56.85,57.0872,56.83,57.06,112653,0
+FQAL.US,D,20240228,000000,56.9,57.1,56.8706,57.04,108826,0
+FQAL.US,D,20240229,000000,57.26,57.26,56.93,57.15,140110,0
+FQAL.US,D,20240301,000000,57.225,57.705,57.22,57.6899,100531,0
+FQAL.US,D,20240304,000000,57.61,57.81,57.53,57.53,126558,0
+FQAL.US,D,20240305,000000,57.4,57.4,56.885,57.13,107337,0
+FQAL.US,D,20240306,000000,57.5,57.655,57.28,57.56,125780,0
+FQAL.US,D,20240307,000000,57.74,58.03,57.74,57.94,119508,0
+FQAL.US,D,20240308,000000,58.12,58.18,57.46,57.49,104697,0
+FQAL.US,D,20240311,000000,57.42,57.52,57.175,57.46,182099,0
+FQAL.US,D,20240312,000000,57.64,58.1,57.48,58.01,111846,0
+FQAL.US,D,20240313,000000,58.14,58.235,57.9625,58.13,93568,0
+FQAL.US,D,20240314,000000,58.23,58.23,57.71,57.921,130518,0
+FQAL.US,D,20240315,000000,57.41,57.5,57.235,57.3454,92823,0
+FQAL.US,D,20240318,000000,57.82,58.0099,57.62,57.6224,101409,0
+FQAL.US,D,20240319,000000,57.52,58.02,57.5,57.98,176944,0
+FQAL.US,D,20240320,000000,58.03,58.55,57.9,58.55,102840,0
+FQAL.US,D,20240321,000000,58.87,59.005,58.8,58.8,42626,0
+FQAL.US,D,20240322,000000,58.84,58.9,58.74,58.8,124576,0
+FQAL.US,D,20240325,000000,58.67,58.72,58.58,58.63,114332,0
+FQAL.US,D,20240326,000000,58.71,58.71,58.36,58.36,118274,0
+FQAL.US,D,20240327,000000,58.7,58.81,58.4346,58.81,89043,0
+FQAL.US,D,20240328,000000,58.87,58.98,58.8094,58.9412,95534,0
+FQAL.US,D,20240401,000000,58.95,58.95,58.615,58.74,138359,0
+FQAL.US,D,20240402,000000,58.3,58.3721,58.1591,58.3721,44265,0
+FQAL.US,D,20240403,000000,58.27,58.57,58.2,58.37,195659,0
+FQAL.US,D,20240404,000000,58.71,58.74,57.49,57.49,184224,0
+FQAL.US,D,20240405,000000,57.64,58.32,57.64,58.11,186687,0
+FQAL.US,D,20240408,000000,58.18,58.25,58.05,58.11,114899,0
+FQAL.US,D,20240409,000000,58.3,58.3,57.63,58.2,91675,0
+FQAL.US,D,20240410,000000,57.54,57.76,57.41,57.56,114226,0
+FQAL.US,D,20240411,000000,57.75,58.18,57.4084,58.08,96483,0
+FQAL.US,D,20240412,000000,57.62,57.62,57.11,57.31,127697,0
+FQAL.US,D,20240415,000000,57.74,57.74,56.48,56.61,138361,0
+FQAL.US,D,20240416,000000,56.56,56.775,56.36,56.44,153410,0
+FQAL.US,D,20240417,000000,56.73,56.73,56.03,56.15,110627,0
+FQAL.US,D,20240418,000000,56.35,56.59,56,56.1,144535,0
+FQAL.US,D,20240419,000000,56.06,56.09,55.46,55.59,118416,0
+FQAL.US,D,20240422,000000,55.9,56.39,55.67,56.0126,327293,0
+FQAL.US,D,20240423,000000,56.3,56.82,56.3,56.71,138413,0
+FQAL.US,D,20240424,000000,56.86,56.9,56.49,56.72,92796,0
+FQAL.US,D,20240425,000000,55.98,56.57,55.85,56.41,102111,0
+FQAL.US,D,20240426,000000,56.72,57.01,56.72,56.8363,142646,0
+FQAL.US,D,20240429,000000,56.94,57.0497,56.705,56.93,140760,0
+FQAL.US,D,20240430,000000,56.85,56.96,56.19,56.2,120596,0
+FQAL.US,D,20240501,000000,56.03,56.765,55.9395,55.94,197856,0
+FQAL.US,D,20240502,000000,56.33,56.495,55.92,56.3287,131802,0
+FQAL.US,D,20240503,000000,57.1399,57.24,56.9077,57.22,114947,0
+FQAL.US,D,20240506,000000,57.37,57.79,57.37,57.79,95068,0
+FQAL.US,D,20240507,000000,57.89,58.035,57.79,57.79,109977,0
+FQAL.US,D,20240508,000000,57.6853,57.84,57.65,57.8,126725,0
+FQAL.US,D,20240509,000000,57.805,58.14,57.805,58.13,100863,0
+FQAL.US,D,20240510,000000,58.31,58.46,58.265,58.38,114836,0
+FQAL.US,D,20240513,000000,58.54,58.54,58.25,58.35,141850,0
+FQAL.US,D,20240514,000000,58.35,58.62,58.26,58.61,92605,0
+FQAL.US,D,20240515,000000,58.9,59.415,58.88,59.32,282380,0
+FQAL.US,D,20240516,000000,59.37,59.52,59.24,59.28,103628,0
+FQAL.US,D,20240517,000000,59.26,59.2772,59,59.19,111743,0
+FQAL.US,D,20240520,000000,59.23,59.5064,59.23,59.43,83174,0
+FQAL.US,D,20240521,000000,59.29,59.43,59.29,59.425,110635,0
+FQAL.US,D,20240522,000000,59.42,59.485,59.03,59.25,98668,0
+FQAL.US,D,20240523,000000,59.65,59.65,58.82,59.01,90921,0
+FQAL.US,D,20240524,000000,59.14,59.38,59.0417,59.33,154511,0
+FQAL.US,D,20240528,000000,59.49,59.4932,59.08,59.34,83491,0
+FQAL.US,D,20240529,000000,58.85,59.0341,58.85,58.89,108166,0
+FQAL.US,D,20240530,000000,58.79,58.92,58.546,58.64,108018,0
+FQAL.US,D,20240531,000000,58.82,59.11,58.21,59.09,78951,0
+FQAL.US,D,20240603,000000,59.3,59.34,58.69,59.19,94998,0
+FQAL.US,D,20240604,000000,59.24,59.41,58.96,59.32,87227,0
+FQAL.US,D,20240605,000000,59.55,60.11,59.55,60.09,92078,0
+FQAL.US,D,20240606,000000,60.14,60.185,59.85,60.03,64156,0
+FQAL.US,D,20240607,000000,59.87,60.22,59.82,59.82,70720,0
+FQAL.US,D,20240610,000000,59.86,60.18,59.805,60.11,57227,0
+FQAL.US,D,20240611,000000,60.04,60.46,59.92,60.46,101044,0
+FQAL.US,D,20240612,000000,60.95,61.25,60.91,60.92,65018,0
+FQAL.US,D,20240613,000000,61.27,61.3,60.9,61.26,23075,0
+FQAL.US,D,20240614,000000,61.04,61.1967,60.98,61.1967,12962,0
+FQAL.US,D,20240617,000000,61.2,61.93,61.2,61.73,11765,0
+FQAL.US,D,20240618,000000,61.77,62.08,61.77,62.08,21242,0
+FQAL.US,D,20240620,000000,62.21,62.21,61.71,61.82,27084,0
+FQAL.US,D,20240621,000000,61.8,61.8,61.34,61.49,16629,0
+FQAL.US,D,20240624,000000,61.4,61.6449,61.33,61.33,29498,0
+FQAL.US,D,20240625,000000,61.47,61.534,61.31,61.5247,18749,0
+FQAL.US,D,20240626,000000,61.37,61.54,61.26,61.5,19519,0
+FQAL.US,D,20240627,000000,61.53,61.67,61.3811,61.48,13520,0
+FQAL.US,D,20240628,000000,61.65,61.99,61.3,61.32,16823,0
+FQAL.US,D,20240701,000000,61.54,61.54,61.12,61.33,59930,0
+FQAL.US,D,20240702,000000,61.13,61.63,61.13,61.59,19597,0
+FQAL.US,D,20240703,000000,61.62,61.92,61.6,61.92,16979,0
+FQAL.US,D,20240705,000000,61.92,62.215,61.85,62.15,20272,0
+FQAL.US,D,20240708,000000,62.28,62.3727,62.16,62.21,13529,0
+FQAL.US,D,20240709,000000,62.43,62.43,62.23,62.26,16173,0
+FQAL.US,D,20240710,000000,62.431,62.88,62.43,62.88,14404,0
+FQAL.US,D,20240711,000000,62.96,62.98,62.42,62.42,27021,0
+FQAL.US,D,20240712,000000,62.7346,63.325,62.7346,62.91,24820,0
+FQAL.US,D,20240715,000000,63.12,63.455,63,63.07,21329,0
+FQAL.US,D,20240716,000000,63.27,63.5,63.23,63.46,20551,0
+FQAL.US,D,20240717,000000,62.79,62.915,62.51,62.51,896213,0
+FQAL.US,D,20240718,000000,62.59,62.73,61.855,62.06,20340,0
+FQAL.US,D,20240719,000000,62.06,62.12,61.61,61.67,21355,0
+FQAL.US,D,20240722,000000,62.2001,62.47,61.945,62.47,15250,0
+FQAL.US,D,20240723,000000,62.24,62.4,62.036,62.14,20893,0
+FQAL.US,D,20240724,000000,61.57,61.57,60.82,60.88,21861,0
+FQAL.US,D,20240725,000000,60.79,61.56,60.6315,60.69,23015,0
+FQAL.US,D,20240726,000000,61.12,61.7281,61.12,61.52,25194,0
+FQAL.US,D,20240729,000000,61.58,61.69,61.365,61.49,24517,0
+FQAL.US,D,20240730,000000,61.59,61.63,61.01,61.3116,21072,0
+FQAL.US,D,20240731,000000,62.03,62.44,61.88,62.14,20717,0
+FQAL.US,D,20240801,000000,62.31,62.59,60.995,61.31,29555,0
+FQAL.US,D,20240802,000000,60.58,60.9,59.97,60.61,42405,0
+FQAL.US,D,20240805,000000,58.17,59.5428,58.03,58.92,102779,0
+FQAL.US,D,20240806,000000,59.12,60.2669,59.03,59.37,165429,0
+FQAL.US,D,20240807,000000,60.03,60.26,58.87,58.92,30660,0
+FQAL.US,D,20240808,000000,59.58,60.34,59.43,60.29,30598,0
+FQAL.US,D,20240809,000000,60.22,60.68,60.2,60.6062,17833,0
+FQAL.US,D,20240812,000000,60.73,60.8115,60.41,60.53,20220,0
+FQAL.US,D,20240813,000000,60.99,61.67,60.99,61.67,17895,0
+FQAL.US,D,20240814,000000,61.76,61.9998,61.5,61.87,23081,0
+FQAL.US,D,20240815,000000,62.41,62.75,62.35,62.67,17789,0
+FQAL.US,D,20240816,000000,62.525,62.875,62.525,62.77,26320,0
+FQAL.US,D,20240819,000000,62.79,63.33,62.79,63.33,56178,0
+FQAL.US,D,20240820,000000,63.28,63.53,63.135,63.243,54598,0
+FQAL.US,D,20240821,000000,63.33,63.53,63.25,63.5,11814,0
+FQAL.US,D,20240822,000000,63.72,63.7414,62.87,62.92,26824,0
+FQAL.US,D,20240823,000000,63.36,63.73,63.25,63.67,19752,0
+FQAL.US,D,20240826,000000,63.8,63.845,63.37,63.47,20158,0
+FQAL.US,D,20240827,000000,63.31,63.7152,63.31,63.65,17867,0
+FQAL.US,D,20240828,000000,63.69,63.74,63.07,63.38,23981,0
+FQAL.US,D,20240829,000000,63.7293,63.96,63.34,63.34,25569,0
+FQAL.US,D,20240830,000000,63.63,63.88,63.3399,63.87,24339,0
+FQAL.US,D,20240903,000000,63.47,63.47,62.34,62.4441,73128,0
+FQAL.US,D,20240904,000000,62.415,62.6531,62.3,62.46,23590,0
+FQAL.US,D,20240905,000000,62.4,62.55,61.89,62.11,22772,0
+FQAL.US,D,20240906,000000,62.1,62.17,61.18,61.27,36020,0
+FQAL.US,D,20240909,000000,61.5938,62.02,61.58,61.94,19842,0
+FQAL.US,D,20240910,000000,62.07,62.23,61.84,62.18,15645,0
+FQAL.US,D,20240911,000000,62.27,62.83,61.235,62.8,17427,0
+FQAL.US,D,20240912,000000,62.76,63.3097,62.68,63.25,14616,0
+FQAL.US,D,20240913,000000,63.42,63.7389,63.42,63.7,23451,0
+FQAL.US,D,20240916,000000,63.6,63.79,63.44,63.74,14320,0
+FQAL.US,D,20240917,000000,64.05,64.06,63.56,63.73,47235,0
+FQAL.US,D,20240918,000000,63.88,64.1625,63.49,63.49,18411,0
+FQAL.US,D,20240919,000000,64.65,64.705,64.36,64.5,28135,0
+FQAL.US,D,20240920,000000,64.21,64.345,64.0055,64.2,22199,0
+FQAL.US,D,20240923,000000,64.41,64.4236,64.24,64.3918,44731,0
+FQAL.US,D,20240924,000000,64.52,64.62,64.26,64.62,101930,0
+FQAL.US,D,20240925,000000,64.62,64.68,64.3499,64.43,28189,0
+FQAL.US,D,20240926,000000,64.91,64.91,64.515,64.77,15386,0
+FQAL.US,D,20240927,000000,64.86,64.9781,64.5861,64.61,17397,0
+FQAL.US,D,20240930,000000,64.62,65,64.3512,64.9,85768,0
+FQAL.US,D,20241001,000000,64.91,64.91,64.14,64.52,28099,0
+FQAL.US,D,20241002,000000,64.41,64.68,64.19,64.64,25714,0
+FQAL.US,D,20241003,000000,64.47,64.77,64.4178,64.59,33256,0
+FQAL.US,D,20241004,000000,65.01,65.04,64.56,65.04,13400,0
+FQAL.US,D,20241007,000000,64.87,64.89,64.31,64.43,16924,0
+FQAL.US,D,20241008,000000,64.66,65.12,64.65,65.04,18333,0
+FQAL.US,D,20241009,000000,65.13,65.525,65.13,65.49,11118,0
+FQAL.US,D,20241010,000000,65.2324,65.43,65.2324,65.39,17477,0
+FQAL.US,D,20241011,000000,65.44,65.81,65.44,65.78,14871,0
+FQAL.US,D,20241014,000000,66,66.51,66,66.36,309531,0
+FQAL.US,D,20241015,000000,66.49,66.5,65.8113,65.85,32989,0
+FQAL.US,D,20241016,000000,65.94,66.175,65.9147,66.09,18610,0
+FQAL.US,D,20241017,000000,66.58,66.58,66.0915,66.0915,18567,0
+FQAL.US,D,20241018,000000,66.35,66.41,66.1841,66.29,12373,0
+FQAL.US,D,20241021,000000,66.24,66.3697,65.93,66.2,13159,0
+FQAL.US,D,20241022,000000,65.884,66.2499,65.884,66.1,10844,0
+FQAL.US,D,20241023,000000,65.87,65.95,65.22,65.49,19246,0
+FQAL.US,D,20241024,000000,65.59,65.59,65.2,65.38,12286,0
+FQAL.US,D,20241025,000000,65.843504,65.843504,65.31,65.35,10865,0
+FQAL.US,D,20241028,000000,65.68,65.68,65.51,65.54,14650,0
+FQAL.US,D,20241029,000000,65.48,65.7999,65.4167,65.6687,13263,0
+FQAL.US,D,20241030,000000,65.465,65.9324,65.45,65.5559,13732,0
+FQAL.US,D,20241031,000000,65.31,65.31,64.59,64.64,16470,0
+FQAL.US,D,20241101,000000,64.71,65.0417,64.641,64.65,17504,0
+FQAL.US,D,20241104,000000,64.59,64.8471,64.49,64.61,17871,0
+FQAL.US,D,20241105,000000,64.7,65.34,64.7,65.33,13958,0
+FQAL.US,D,20241106,000000,66.53,66.85,66.15,66.85,28883,0
+FQAL.US,D,20241107,000000,67.05,67.46,67.05,67.29,19431,0
+FQAL.US,D,20241108,000000,67.36,67.8099,67.36,67.55,34387,0
+FQAL.US,D,20241111,000000,67.745,67.75,67.465,67.5,28902,0
+FQAL.US,D,20241112,000000,67.59,67.6,67.21,67.33,24887,0
+FQAL.US,D,20241113,000000,67.4,67.5676,67.2,67.2,39725,0
+FQAL.US,D,20241114,000000,67.17,67.32,66.83,66.83,23132,0
+FQAL.US,D,20241115,000000,66.44,66.51,65.6301,65.72,18079,0
+FQAL.US,D,20241118,000000,65.73,66.18,65.66,65.99,23624,0
+FQAL.US,D,20241119,000000,65.8252,66.3283,65.66,66.2229,15573,0
+FQAL.US,D,20241120,000000,66.39,66.4165,65.8801,66.4165,30157,0
+FQAL.US,D,20241121,000000,66.705,67.059,66.1601,66.98,20533,0
+FQAL.US,D,20241122,000000,66.97,67.22,66.93,67.19,19528,0
+FQAL.US,D,20241125,000000,67.6509,67.6809,67.2212,67.4624,16686,0
+FQAL.US,D,20241126,000000,67.62,67.9,67.51,67.83,21053,0
+FQAL.US,D,20241127,000000,67.83,67.88,67.51,67.59,289494,0
+FQAL.US,D,20241129,000000,67.8,68.13,67.8,67.93,13467,0
+FQAL.US,D,20241202,000000,67.96,68.18,67.96,68.08,43035,0
+FQAL.US,D,20241203,000000,68.1507,68.2799,67.98,68.22,18757,0
+FQAL.US,D,20241204,000000,68.222,68.4743,68.222,68.43,14039,0
+FQAL.US,D,20241205,000000,68.445,68.4846,68.26,68.3058,18111,0
+FQAL.US,D,20241206,000000,68.4811,68.605,68.3848,68.4739,48777,0
+FQAL.US,D,20241209,000000,68.26,68.38,68,68.11,21249,0
+FQAL.US,D,20241210,000000,68,68.17,67.6879,67.71,21859,0
+FQAL.US,D,20241211,000000,68.2703,68.45,68.12,68.28,24210,0
+FQAL.US,D,20241212,000000,68,68.0833,67.78,67.86,14932,0
+FQAL.US,D,20241213,000000,68.1972,68.1972,67.6401,67.8412,13228,0
+FQAL.US,D,20241216,000000,67.98,68.13,67.9337,67.9337,14101,0
+FQAL.US,D,20241217,000000,67.51,67.7844,67.44,67.6038,26718,0
+FQAL.US,D,20241218,000000,67.585,67.8246,65.62,65.69,19567,0
+FQAL.US,D,20241219,000000,65.94,66.1941,65.31,65.31,16351,0
+FQAL.US,D,20241220,000000,65.02,66.361,64.96,65.84,15940,0
+FQAL.US,D,20241223,000000,65.95,66.45,65.66,66.45,24779,0
+FQAL.US,D,20241224,000000,66.465,66.8723,66.465,66.8458,18339,0
+FQAL.US,D,20241226,000000,66.69,67.0574,66.69,66.93,12539,0
+FQAL.US,D,20241227,000000,66.69,66.69,65.9442,66.34,15307,0
+FQAL.US,D,20241230,000000,65.4401,65.95,65.3074,65.6,25353,0
+FQAL.US,D,20241231,000000,65.7827,65.7827,65.335,65.43,30378,0
+FQAL.US,D,20250102,000000,65.8199,65.94,65.1,65.4,73695,0
+FQAL.US,D,20250103,000000,65.7794,66.21,65.7437,66.15,19740,0
+FQAL.US,D,20250106,000000,66.65,66.9033,66.365,66.42,16402,0
+FQAL.US,D,20250107,000000,66.6059,66.6059,65.63,65.79,18781,0
+FQAL.US,D,20250108,000000,65.72,65.9031,65.5,65.82,15909,0
+FQAL.US,D,20250110,000000,64.9816,65.45,64.725,64.94,20771,0
+FQAL.US,D,20250113,000000,64.47,65.02,64.34,65.02,68016,0
+FQAL.US,D,20250114,000000,65.0902,65.22,64.63,65.03,28410,0
+FQAL.US,D,20250115,000000,66.13,66.3161,65.9204,66.2,16095,0
+FQAL.US,D,20250116,000000,66.31,66.56,66.2,66.34,26219,0
+FQAL.US,D,20250117,000000,66.77,67,66.745,66.78,17290,0
+FQAL.US,D,20250121,000000,67.1282,67.34,67.03,67.34,23593,0
+FQAL.US,D,20250122,000000,67.612,67.84,67.57,67.6,32449,0
+FQAL.US,D,20250123,000000,67.6,67.95,67.47,67.94,24843,0
+FQAL.US,D,20250124,000000,68.12,68.1498,67.69,67.87,24576,0
+FQAL.US,D,20250127,000000,66.705,66.9889,66.32,66.87,15131,0
+FQAL.US,D,20250128,000000,66.86,67.5927,66.84,67.38,36143,0
+FQAL.US,D,20250129,000000,67.3,67.4995,66.95,67.28,18610,0
+FQAL.US,D,20250130,000000,67.66,67.78,67.3019,67.68,12171,0
+FQAL.US,D,20250131,000000,67.9999,68.19,67.2,67.29,13571,0
+FQAL.US,D,20250203,000000,66.4238,67.2408,66.2062,67.04,107417,0
+FQAL.US,D,20250204,000000,66.8663,67.4383,66.83,67.4,23363,0
+FQAL.US,D,20250205,000000,67.2699,67.89,67.2699,67.89,18232,0
+FQAL.US,D,20250206,000000,68.115,68.26,67.8375,68.26,45016,0
+FQAL.US,D,20250207,000000,68.499,68.499,67.69,67.75,43215,0
+FQAL.US,D,20250210,000000,68.09,68.32,68,68.17,19940,0
+FQAL.US,D,20250211,000000,68,68.415,68,68.41,20969,0
+FQAL.US,D,20250212,000000,67.7037,68.27,67.66,68.17,18781,0
+FQAL.US,D,20250213,000000,68.16,68.85,68.12,68.8,18403,0
+FQAL.US,D,20250214,000000,68.9834,68.9834,68.74,68.74,15775,0
+FQAL.US,D,20250218,000000,68.8176,68.96,68.78,68.9376,20250,0
+FQAL.US,D,20250219,000000,68.9,69.2251,68.7974,69.13,18045,0
+FQAL.US,D,20250220,000000,69.0882,69.1,68.66,68.96,31580,0
+FQAL.US,D,20250221,000000,68.86,69.09,67.9201,67.97,29521,0
+FQAL.US,D,20250224,000000,67.955,68.16,67.78,67.8548,21220,0
+FQAL.US,D,20250225,000000,67.7403,67.763,67.1189,67.5645,14663,0
+FQAL.US,D,20250226,000000,67.5077,68.06,67.2067,67.54,18910,0
+FQAL.US,D,20250227,000000,67.7042,67.75,66.43,66.43,15706,0
+FQAL.US,D,20250228,000000,66.4509,67.45,66.2164,67.45,38092,0
+FQAL.US,D,20250303,000000,67.54,67.66,66.15,66.53,27056,0
+FQAL.US,D,20250304,000000,66.1588,66.49,65.4505,65.75,31677,0
+FQAL.US,D,20250305,000000,65.85,66.51,65.45,66.2,40037,0
+FQAL.US,D,20250306,000000,65.57,66.16,65.1116,65.4395,49236,0
+FQAL.US,D,20250307,000000,65.43,66.1186,65,66,108050,0
+FQAL.US,D,20250310,000000,65.245,65.36,63.97,64.44,43798,0
+FQAL.US,D,20250311,000000,64.38,64.38,63.4974,63.83,51710,0
+FQAL.US,D,20250312,000000,63.9556,64.43,63.49,64.05,27732,0
+FQAL.US,D,20250313,000000,63.9287,63.9748,63.0049,63.12,43708,0
+FQAL.US,D,20250314,000000,63.77,64.46,63.51,64.46,31991,0
+FQAL.US,D,20250317,000000,64.65,65.23,64.23,64.94,139562,0
+FQAL.US,D,20250318,000000,64.33,64.78,64.0564,64.21,23678,0
+FQAL.US,D,20250319,000000,64.3418,65.15,64.335,64.79,20687,0
+FQAL.US,D,20250320,000000,64.5,65.2217,64.5,64.77,28150,0
+FQAL.US,D,20250321,000000,64.06,64.5262,63.93,64.5262,17836,0
+FQAL.US,D,20250324,000000,65.3185,65.62,65.2,65.47,26832,0
+FQAL.US,D,20250325,000000,65.5049,65.7099,65.428,65.68,15955,0
+FQAL.US,D,20250326,000000,65.61,65.61,64.8831,65.0452,12092,0
+FQAL.US,D,20250327,000000,64.7622,65.2377,64.59,64.71,15053,0
+FQAL.US,D,20250328,000000,64.03,64.66,63.595,63.595,34450,0
+FQAL.US,D,20250331,000000,63.02,64.2019,63.0087,64.16,176247,0
+FQAL.US,D,20250401,000000,63.93,64.44,63.57,64.26,21324,0
+FQAL.US,D,20250402,000000,64.16,64.815,63.86,64.67,17993,0
+FQAL.US,D,20250403,000000,62.64,62.965,61.96,61.96,29442,0
+FQAL.US,D,20250404,000000,60.555,60.665,58.41,58.41,56490,0
+FQAL.US,D,20250407,000000,56.45,60.07,56.05,58.06,281837,0
+FQAL.US,D,20250408,000000,60.28,60.51,56.68,57.29,249415,0
+FQAL.US,D,20250409,000000,57.41,62.545,57.0553,62.14,341298,0
+FQAL.US,D,20250410,000000,61.1291,61.18,59.23,60.5734,190619,0
+FQAL.US,D,20250411,000000,60.65,61.804,60.3069,61.65,43774,0
+FQAL.US,D,20250414,000000,62.595,62.74,61.78,62.25,37698,0
+FQAL.US,D,20250415,000000,62.28,62.6131,61.955,62.08,36655,0
+FQAL.US,D,20250416,000000,61.463,61.8446,60.315,60.89,19559,0
+FQAL.US,D,20250417,000000,60.785,61.2,60.51,60.7204,55744,0
+FQAL.US,D,20250421,000000,60.1584,60.22,58.68,59.36,38648,0
+FQAL.US,D,20250422,000000,60.3099,60.96,60.18,60.73,111795,0
+FQAL.US,D,20250423,000000,61.9514,62.64,61.3468,61.6,79585,0
+FQAL.US,D,20250424,000000,61.9189,62.708,61.67,62.67,64921,0
+FQAL.US,D,20250425,000000,62.54,62.94,62.44,62.94,38921,0
+FQAL.US,D,20250428,000000,63.03,63.03,62.34,63.02,58972,0
+FQAL.US,D,20250429,000000,62.83,63.52,62.83,63.37,29891,0
+FQAL.US,D,20250430,000000,62.7,63.66,62.2158,63.66,71901,0
+FQAL.US,D,20250501,000000,64.155,64.5857,63.99,63.99,31743,0
+FQAL.US,D,20250502,000000,64.8999,65.098,64.62,65,71103,0
+FQAL.US,D,20250505,000000,64.48,65,64.48,64.63,41864,0
+FQAL.US,D,20250506,000000,64.03,64.484,64.0101,64.19,54314,0
+FQAL.US,D,20250507,000000,64.34,64.694,64.07,64.5,20280,0
+FQAL.US,D,20250508,000000,64.85,65.317,64.5348,64.81,62752,0
+FQAL.US,D,20250509,000000,64.975,64.975,64.47,64.65,38188,0
+FQAL.US,D,20250512,000000,66.12,66.53,65.9775,66.51,82734,0
+FQAL.US,D,20250513,000000,66.5826,67.1699,66.5826,66.88,54220,0
+FQAL.US,D,20250514,000000,66.922,66.9766,66.71,66.89,32777,0
+FQAL.US,D,20250515,000000,66.8,67.4094,66.69,67.26,43791,0
+FQAL.US,D,20250516,000000,67.44,67.84,67.27,67.84,38598,0
+FQAL.US,D,20250519,000000,67.4807,68.04,67.21,68.01,35000,0
+FQAL.US,D,20250520,000000,67.83,67.83,67.4,67.7,33108,0
+FQAL.US,D,20250521,000000,67.3,67.54,66.55,66.65,42219,0
+FQAL.US,D,20250522,000000,66.58,66.79,66.3,66.4,43113,0
+FQAL.US,D,20250523,000000,65.8546,66.31,65.7,66.11,30401,0
+FQAL.US,D,20250527,000000,66.7127,67.19,66.676,67.19,54354,0
+FQAL.US,D,20250528,000000,67.32,67.32,66.82,66.9133,34007,0
+FQAL.US,D,20250529,000000,67.365,67.57,66.8707,67.28,28568,0
+FQAL.US,D,20250530,000000,67.16,67.36,66.57,67.27,42553,0
+FQAL.US,D,20250602,000000,67.14,67.54,67.06,67.54,42227,0
+FQAL.US,D,20250603,000000,67.3801,67.97,67.3801,67.928,24612,0
+FQAL.US,D,20250604,000000,67.9891,68.1822,67.93,68.02,57714,0
+FQAL.US,D,20250605,000000,68.0399,68.35,67.71,67.71,109125,0
+FQAL.US,D,20250606,000000,68.4576,68.62,68.24,68.41,55393,0
+FQAL.US,D,20250609,000000,68.41,68.5,68.185,68.19,44867,0
+FQAL.US,D,20250610,000000,68.2486,68.495,68.16,68.4,52450,0
+FQAL.US,D,20250611,000000,68.486,68.64,68.105,68.35,39618,0
+FQAL.US,D,20250612,000000,68.5,68.61,68.33,68.61,29712,0
+FQAL.US,D,20250613,000000,68.12,68.25,67.53,67.62,206064,0
+FQAL.US,D,20250616,000000,68.14,68.4474,68,68.14,57895,0
+FQAL.US,D,20250617,000000,67.9498,68.06,67.4872,67.62,29376,0
+FQAL.US,D,20250618,000000,67.64,67.8155,67.37,67.41,24925,0
+FQAL.US,D,20250620,000000,67.5,67.53,66.92,67.09,36631,0
+FQAL.US,D,20250623,000000,67.185,67.75,66.8,67.75,36861,0
+FQAL.US,D,20250624,000000,68.18,68.53,68.06,68.47,63070,0
+FQAL.US,D,20250625,000000,68.6,68.6,68.18,68.36,22722,0
+FQAL.US,D,20250626,000000,68.52,68.92,68.5,68.86,53276,0
+FQAL.US,D,20250627,000000,69.0068,69.39,68.81,69.19,38105,0
+FQAL.US,D,20250630,000000,69.2738,69.71,69.2376,69.63,37648,0
+FQAL.US,D,20250701,000000,69.5932,69.8809,69.5,69.69,30572,0
+FQAL.US,D,20250702,000000,69.64,69.93,69.64,69.93,26614,0
+FQAL.US,D,20250703,000000,70.1386,70.5,70.05,70.4097,47921,0
+FQAL.US,D,20250707,000000,70.3003,70.3976,69.67,69.92,29036,0
+FQAL.US,D,20250708,000000,69.95,70.02,69.71,69.8,23353,0
+FQAL.US,D,20250709,000000,70.1879,70.283,69.89,70.18,25738,0
+FQAL.US,D,20250710,000000,70.1399,70.58,70.1399,70.34,44229,0
+FQAL.US,D,20250711,000000,70.0517,70.1451,69.93,69.96,46809,0
+FQAL.US,D,20250714,000000,69.8292,70.14,69.8292,70.06,32089,0
+FQAL.US,D,20250715,000000,70.11,70.39,69.77,69.77,48486,0
+FQAL.US,D,20250716,000000,69.8124,70.04,69.45,69.98,25658,0
+FQAL.US,D,20250717,000000,70.166,70.55,70.166,70.53,30245,0
+FQAL.US,D,20250718,000000,70.65,70.67,70.2891,70.35,36451,0
+FQAL.US,D,20250721,000000,70.6365,70.86,70.4653,70.472,21172,0
+FQAL.US,D,20250722,000000,70.4895,70.5837,70.27,70.5,31702,0
+FQAL.US,D,20250723,000000,70.7165,70.92,70.5753,70.92,33483,0
+FQAL.US,D,20250724,000000,71.1535,71.32,71.07,71.07,36542,0
+FQAL.US,D,20250725,000000,71.283,71.43,71.2058,71.3276,19038,0
+FQAL.US,D,20250728,000000,71.3687,71.4166,71.14,71.32,30745,0
+FQAL.US,D,20250729,000000,71.54,71.57,71.08,71.12,26558,0
+FQAL.US,D,20250730,000000,71.2401,71.6199,70.9961,71.23,20116,0
+FQAL.US,D,20250731,000000,71.6209,71.74,70.79,70.88,24038,0
+FQAL.US,D,20250801,000000,70.0994,70.44,69.845,70.11,59055,0
+FQAL.US,D,20250804,000000,70.9533,71.42,70.55,71.42,88999,0
+FQAL.US,D,20250805,000000,71.35,71.35,70.75,70.85,37305,0
+FQAL.US,D,20250806,000000,71,71.371,70.88,71.3,32744,0
+FQAL.US,D,20250807,000000,71.75,71.76,71.0312,71.28,34028,0
+FQAL.US,D,20250808,000000,71.6,71.94,71.5,71.83,23843,0
+FQAL.US,D,20250811,000000,71.87,71.9484,71.65,71.71,27907,0
+FQAL.US,D,20250812,000000,72,72.43,71.85,72.425,41306,0
+FQAL.US,D,20250813,000000,72.77,72.8709,72.55,72.81,20170,0
+FQAL.US,D,20250814,000000,72.68,72.8,72.51,72.7,28190,0
+FQAL.US,D,20250815,000000,72.72,72.8,72.46,72.46,62713,0
+FQAL.US,D,20250818,000000,72.505,72.559,72.29,72.35,16503,0
+FQAL.US,D,20250819,000000,72.35,72.44,71.94,72.08,24050,0
+FQAL.US,D,20250820,000000,72.031,72.1,71.42,71.86,19907,0
+FQAL.US,D,20250821,000000,71.7009,71.96,71.51,71.73,18185,0
+FQAL.US,D,20250822,000000,72.1645,72.85,71.88,72.68,23518,0
+FQAL.US,D,20250825,000000,72.5164,72.69,72.43,72.44,21211,0
+FQAL.US,D,20250826,000000,72.4,72.6616,72.34,72.65,22770,0
+FQAL.US,D,20250827,000000,72.645,72.8288,72.58,72.71,18087,0
+FQAL.US,D,20250828,000000,72.76,72.9662,72.5228,72.86,18522,0
+FQAL.US,D,20250829,000000,72.6513,72.75,72.3651,72.5536,20266,0
+FQAL.US,D,20250902,000000,71.66,72.22,71.48,72.22,26667,0
+FQAL.US,D,20250903,000000,72.361,72.5529,72.1605,72.54,23814,0
+FQAL.US,D,20250904,000000,72.592,72.98,72.51,72.96,20347,0
+FQAL.US,D,20250905,000000,73.23,73.37,72.54,72.79,12229,0
+FQAL.US,D,20250908,000000,73.13,73.25,72.95,73.12,20504,0
+FQAL.US,D,20250909,000000,73.185,73.2268,72.93,73.15,22434,0
+FQAL.US,D,20250910,000000,73.5068,73.7084,73.2898,73.42,22826,0
+FQAL.US,D,20250911,000000,73.6916,74.17,73.6916,74.09,20893,0
+FQAL.US,D,20250912,000000,74.0545,74.2,73.95,73.95,70546,0
+FQAL.US,D,20250915,000000,74.07,74.2372,74.04,74.1997,17520,0
+FQAL.US,D,20250916,000000,74.18,74.31,73.98,74.03,15696,0
+FQAL.US,D,20250917,000000,74.1,74.24,73.75,74,16065,0
+FQAL.US,D,20250918,000000,74.2183,74.5874,74.18,74.21,15892,0
+FQAL.US,D,20250919,000000,74.185,74.451,74.038,74.451,9868,0
+FQAL.US,D,20250922,000000,74.23,74.8,74.23,74.69,22445,0
+FQAL.US,D,20250923,000000,74.715,74.8199,74.29,74.36,25004,0
+FQAL.US,D,20250924,000000,74.414,74.42,73.91,74.1194,21687,0
+FQAL.US,D,20250925,000000,73.6,73.8942,73.51,73.84,24419,0
+FQAL.US,D,20250926,000000,74.09,74.28,73.82,74.28,15491,0
+FQAL.US,D,20250929,000000,74.42,74.5423,74.19,74.31,40091,0
+FQAL.US,D,20250930,000000,74.2,74.7786,74.2,74.72,16056,0
+FQAL.US,D,20251001,000000,74.5787,74.9999,74.41,74.99,21318,0
+FQAL.US,D,20251002,000000,75.045,75.11,74.78,75.0734,28865,0
+FQAL.US,D,20251003,000000,75.15,75.52,75.04,75.04,146707,0
+FQAL.US,D,20251006,000000,75.126,75.2556,75,75.14,36025,0
+FQAL.US,D,20251007,000000,75.15,75.15,74.6,74.73,37586,0
+FQAL.US,D,20251008,000000,74.8522,75.05,74.7327,75.02,25730,0
+FQAL.US,D,20251009,000000,75.06,75.06,74.54,74.69,19604,0
+FQAL.US,D,20251010,000000,74.89,74.96,72.96,73,20615,0
+FQAL.US,D,20251013,000000,73.815,74.1083,73.6483,74.03,33771,0
+FQAL.US,D,20251014,000000,73.22,74.2,73.05,73.92,25797,0
+FQAL.US,D,20251015,000000,74.3507,74.66,73.57,73.9856,14090,0
+FQAL.US,D,20251016,000000,74.2359,74.41,73.27,73.63,16194,0
+FQAL.US,D,20251017,000000,73.4901,74.06,73.4487,73.9839,17016,0
+FQAL.US,D,20251020,000000,74.41,74.75,74.37,74.6515,19662,0
+FQAL.US,D,20251021,000000,74.3601,74.6294,74.305,74.55,20302,0
+FQAL.US,D,20251022,000000,74.49,74.63,73.77,74.11,20303,0
+FQAL.US,D,20251023,000000,74.31,74.56,74.19,74.46,33502,0
+FQAL.US,D,20251024,000000,74.97,75.17,74.9505,75.01,54274,0
+FQAL.US,D,20251027,000000,75.57,75.94,75.57,75.94,29588,0
+FQAL.US,D,20251028,000000,76.05,76.17,75.791,76.03,41827,0
+FQAL.US,D,20251029,000000,76.23,76.32,75.84,75.9,32437,0
+FQAL.US,D,20251030,000000,75.62,75.9085,75.39,75.4135,29508,0
+FQAL.US,D,20251031,000000,75.5,75.66,75.0235,75.3,31800,0
+FQAL.US,D,20251103,000000,75.461,75.59,74.88,75.21,26721,0
+FQAL.US,D,20251104,000000,74.41,74.9497,74.41,74.51,26382,0
+FQAL.US,D,20251105,000000,74.59,75.1421,74.5,74.82,56160,0
+FQAL.US,D,20251106,000000,74.72,74.72,74,74.1,25828,0
+FQAL.US,D,20251107,000000,73.71,74.2106,73.37,74.2106,17723,0
+FQAL.US,D,20251110,000000,75,75.37,74.63,75.24,28391,0
+FQAL.US,D,20251111,000000,75.2283,75.66,75.14,75.4945,47934,0
+FQAL.US,D,20251112,000000,75.575,75.69,75.35,75.46,30904,0
+FQAL.US,D,20251113,000000,75.2292,75.41,74.355,74.45,61966,0
+FQAL.US,D,20251114,000000,73.8,74.84,73.8,74.44,20496,0
+FQAL.US,D,20251117,000000,74.61,74.675,73.51,73.7,16628,0
+FQAL.US,D,20251118,000000,73.6063,73.75,73.076,73.408,39412,0
+FQAL.US,D,20251119,000000,73.393,74.1575,73.31,73.6904,19120,0
+FQAL.US,D,20251120,000000,74.83,74.87,72.56,72.56,16398,0
+FQAL.US,D,20251121,000000,72.92,74.07,72.725,73.6,58345,0
+FQAL.US,D,20251124,000000,73.7971,74.487,73.7971,74.37,29093,0
+FQAL.US,D,20251125,000000,74.42,75.235,74.22,75.16,30543,0
+FQAL.US,D,20251126,000000,75.57,75.87,75.4,75.66,29729,0
+FQAL.US,D,20251128,000000,75.7576,75.91,75.71,75.91,8290,0
+FQAL.US,D,20251201,000000,75.7,75.912,75.46,75.56,19406,0
+FQAL.US,D,20251202,000000,75.808,75.8588,75.5658,75.7,36203,0
+FQAL.US,D,20251203,000000,75.649,76,75.5,75.82,20046,0
+FQAL.US,D,20251204,000000,75.8457,75.96,75.61,75.82,17498,0
+FQAL.US,D,20251205,000000,76.005,76.16,75.83,75.9,51490,0
+FQAL.US,D,20251208,000000,76.0075,76.02,75.54,75.61,28885,0
+FQAL.US,D,20251209,000000,75.5407,75.75,75.48,75.6,76759,0
+FQAL.US,D,20251210,000000,75.32,76.13,75.295,76.03,35190,0
+FQAL.US,D,20251211,000000,75.77,76.4315,75.63,76.41,61043,0
+FQAL.US,D,20251212,000000,76.365,76.365,75.4,75.48,22870,0
+FQAL.US,D,20251215,000000,75.925,75.94,75.42,75.59,36944,0
+FQAL.US,D,20251216,000000,75.51,75.5581,74.97,75.34,21965,0
+FQAL.US,D,20251217,000000,75.4288,75.445,74.54,74.54,24557,0
+FQAL.US,D,20251218,000000,75.18,75.6384,75.0073,75.11,17616,0
+FQAL.US,D,20251219,000000,75.4393,75.63,75.1,75.49,18325,0
+FQAL.US,D,20251222,000000,75.89,76.19,75.86,76.1,41867,0
+FQAL.US,D,20251223,000000,76.0199,76.46,75.94,76.46,23793,0
+FQAL.US,D,20251224,000000,76.3962,76.6924,76.37,76.692,12871,0
+FQAL.US,D,20251226,000000,76.675,76.77,76.52,76.669,12065,0
+FQAL.US,D,20251229,000000,76.5225,76.5225,76.2014,76.3908,41311,0
+FQAL.US,D,20251230,000000,76.439,76.439,76.18,76.18,23464,0
+FQAL.US,D,20251231,000000,76.18,76.26,75.55,75.59,45298,0
+FQAL.US,D,20260102,000000,75.8491,76.0783,75.3678,75.63,44425,0
+FQAL.US,D,20260105,000000,75.9885,76.3,75.91,76.01,45392,0
+FQAL.US,D,20260106,000000,76.04,76.5,76.04,76.41,25469,0
+FQAL.US,D,20260107,000000,76.58,76.7775,76.31,76.33,18505,0
+FQAL.US,D,20260108,000000,76.13,76.32,76.06,76.2227,20796,0
+FQAL.US,D,20260109,000000,76.595,76.92,76.3,76.84,32114,0
+FQAL.US,D,20260112,000000,76.6,77.0999,76.52,77.045,22958,0
+FQAL.US,D,20260113,000000,77.0659,77.0659,76.6501,76.8569,22877,0
+FQAL.US,D,20260114,000000,76.494,76.61,76.075,76.61,21052,0
+FQAL.US,D,20260115,000000,77.07,77.11,76.74,76.74,18110,0
+FQAL.US,D,20260116,000000,76.97,76.97,76.6071,76.69,72702,0
+FQAL.US,D,20260120,000000,75.6601,75.97,75.0901,75.18,62275,0
+FQAL.US,D,20260121,000000,75.4799,76.34,75.3432,76,29263,0
+FQAL.US,D,20260122,000000,76.51,76.605,76.14,76.17,15933,0
+FQAL.US,D,20260123,000000,76.12,76.45,76.1028,76.2715,26264,0
+FQAL.US,D,20260126,000000,76.55,76.919,76.5,76.86,60215,0
+FQAL.US,D,20260127,000000,77.09,77.37,77.03,77.27,73471,0
+FQAL.US,D,20260128,000000,77.36,77.36,76.97,77.2196,41511,0
+FQAL.US,D,20260129,000000,77.41,77.45,76.2701,77.1814,27858,0
+FQAL.US,D,20260130,000000,76.94,77.14,76.42,76.71,39010,0
+FQAL.US,D,20260202,000000,76.96,77.2131,76.68,77.1556,27799,0
+FQAL.US,D,20260203,000000,77.1065,77.15,75.83,76.3231,59778,0
+FQAL.US,D,20260204,000000,76.455,76.55,75.75,75.77,97118,0
+FQAL.US,D,20260205,000000,75.75,75.9415,75.28,75.32,31293,0
+FQAL.US,D,20260206,000000,76.4,77.06,75.98,77.03,43120,0
+FQAL.US,D,20260209,000000,76.85,77.475,76.8,77.33,29231,0
+FQAL.US,D,20260210,000000,77.31,77.4844,77.05,77.05,26061,0
+FQAL.US,D,20260211,000000,77.4605,77.58,76.9554,77.264,22601,0
+FQAL.US,D,20260212,000000,77.27,77.27,76,76,18596,0
+FQAL.US,D,20260213,000000,76.15,76.7,75.99,76.1441,21833,0
+FQAL.US,D,20260217,000000,76.29,76.48,75.62,76.24,52855,0
+FQAL.US,D,20260218,000000,76.47,77,76.4431,76.69,23222,0
diff --git a/daily/us/nyse etfs/1/fsyd.us.txt b/daily/us/nyse etfs/1/fsyd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..52f8a3b01f51fea9f4dd9c1a03dd78168bf5203d
--- /dev/null
+++ b/daily/us/nyse etfs/1/fsyd.us.txt	
@@ -0,0 +1,1002 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FSYD.US,D,20220218,000000,49.4949,49.4949,49.4751,49.4949,241.43907518857,0
+FSYD.US,D,20220222,000000,49.4159,49.4159,49.386,49.386,168.39868269455,0
+FSYD.US,D,20220223,000000,49.4061,49.4061,49.3913,49.4034,831.84891451526,0
+FSYD.US,D,20220224,000000,49.4319,49.4319,49.4319,49.4319,64.924793328021,0
+FSYD.US,D,20220225,000000,49.8299,49.8845,49.8299,49.8845,300.27716914209,0
+FSYD.US,D,20220228,000000,50.0419,50.0419,49.887,49.887,1033.7244437696,0
+FSYD.US,D,20220301,000000,49.7657,49.7657,49.7657,49.7657,24.346797498007,0
+FSYD.US,D,20220302,000000,49.8004,49.9797,49.8004,49.9797,326.65286643161,0
+FSYD.US,D,20220303,000000,49.9433,49.9433,49.8632,49.8632,195.78882987982,0
+FSYD.US,D,20220304,000000,49.5622,49.5622,49.5622,49.5622,7.1011492702522,0
+FSYD.US,D,20220307,000000,49.0476,49.0476,49.0476,49.0476,63.91034343227,0
+FSYD.US,D,20220308,000000,49.0413,49.0413,48.9474,48.9474,232.30902612682,0
+FSYD.US,D,20220309,000000,49.3667,49.3667,49.3646,49.3646,230.28012633532,0
+FSYD.US,D,20220310,000000,48.9527,49.0216,48.9523,48.9523,721.27387587848,0
+FSYD.US,D,20220311,000000,48.5773,48.5773,48.5773,48.5773,24.346797498007,0
+FSYD.US,D,20220314,000000,47.9819,48.302,47.9819,47.9819,194.77437998406,0
+FSYD.US,D,20220315,000000,48.4795,48.4795,48.3915,48.3915,408.82330798738,0
+FSYD.US,D,20220316,000000,48.9702,48.9702,48.9702,48.9702,2.0288997915006,0
+FSYD.US,D,20220317,000000,49.2779,49.3209,49.1869,49.3209,205.93332883732,0
+FSYD.US,D,20220318,000000,49.3076,49.4935,49.3076,49.4935,244.48242487582,0
+FSYD.US,D,20220321,000000,49.4652,49.4652,49.0018,49.0018,929.23610450729,0
+FSYD.US,D,20220322,000000,49.2306,49.2306,49.2306,49.2306,8.1155991660025,0
+FSYD.US,D,20220323,000000,49.0619,49.0619,49.0619,49.0619,46.664695204515,0
+FSYD.US,D,20220324,000000,49.1448,49.1448,49.1448,49.1448,14.202298540504,0
+FSYD.US,D,20220325,000000,48.8479,48.8479,48.8479,48.8479,28.404597081009,0
+FSYD.US,D,20220328,000000,48.8146,49.0985,48.8146,49.0985,185.64433092231,0
+FSYD.US,D,20220329,000000,49.404,49.404,49.404,49.404,22.317897706507,0
+FSYD.US,D,20220330,000000,49.3174,49.3174,49.2562,49.2562,342.88406476361,0
+FSYD.US,D,20220331,000000,49.0789,49.0789,49.0789,49.0789,29.419046976759,0
+FSYD.US,D,20220401,000000,49.1104,49.1104,49.1104,49.1104,60.866993745019,0
+FSYD.US,D,20220404,000000,49.1991,49.4626,49.1991,49.4626,124.77733717728,0
+FSYD.US,D,20220405,000000,49.2089,49.2089,48.864,48.864,489.9792996474,0
+FSYD.US,D,20220406,000000,48.4106,48.4871,48.4106,48.4871,308.3927683081,0
+FSYD.US,D,20220407,000000,48.4993,48.4993,48.3589,48.3589,1493.2702465445,0
+FSYD.US,D,20220408,000000,48.0997,48.0997,48.0997,48.0997,58.838093953519,0
+FSYD.US,D,20220411,000000,47.9767,47.9767,47.7043,47.7043,677.65253036122,0
+FSYD.US,D,20220412,000000,48.1936,48.1936,48.0623,48.0623,191.73103029681,0
+FSYD.US,D,20220413,000000,48.3569,48.3569,48.3569,48.3569,144.05188519654,0
+FSYD.US,D,20220414,000000,48.3513,48.3513,48.0293,48.0293,231.29457623107,0
+FSYD.US,D,20220418,000000,47.9865,47.9865,47.9471,47.9476,448.38685392164,0
+FSYD.US,D,20220419,000000,47.9471,47.9471,47.9471,47.9471,188.68768060956,0
+FSYD.US,D,20220420,000000,48.0654,48.0753,48.0409,48.0409,1012.4209959588,0
+FSYD.US,D,20220421,000000,48.0309,48.0309,47.7107,47.7178,831.84891451526,0
+FSYD.US,D,20220422,000000,47.6711,47.6711,47.4667,47.4667,232.30902612682,0
+FSYD.US,D,20220426,000000,47.541,47.541,47.541,47.541,8.1155991660025,0
+FSYD.US,D,20220427,000000,47.5233,47.5233,47.2183,47.2183,253.51819519219,0
+FSYD.US,D,20220428,000000,47.2064,47.5035,47.2064,47.5035,255.53826049252,0
+FSYD.US,D,20220429,000000,47.2748,47.2748,46.9173,46.9173,140.39453837336,0
+FSYD.US,D,20220502,000000,46.8931,46.8931,46.8931,46.8931,19.190620353194,0
+FSYD.US,D,20220503,000000,47.1512,47.1512,47.1512,47.1512,6.0601959010085,0
+FSYD.US,D,20220504,000000,47.6929,47.6929,47.6929,47.6929,98.983199716472,0
+FSYD.US,D,20220505,000000,47.4242,47.4242,46.8546,46.8546,1089.8252295314,0
+FSYD.US,D,20220506,000000,46.85,46.85,46.5431,46.6665,1284.7615310138,0
+FSYD.US,D,20220509,000000,46.3747,46.3747,46.1246,46.1246,285.83923999757,0
+FSYD.US,D,20220510,000000,46.3816,46.3816,46.3816,46.3816,8.0802612013446,0
+FSYD.US,D,20220511,000000,46.1597,46.1597,46.1597,46.1597,33.331077455547,0
+FSYD.US,D,20220512,000000,46.0974,46.0974,46.048,46.048,111.10359151849,0
+FSYD.US,D,20220513,000000,46.1272,46.1272,46.1272,46.1272,7.0702285511766,0
+FSYD.US,D,20220516,000000,46.3154,46.3154,46.0199,46.0199,863.57791589371,0
+FSYD.US,D,20220517,000000,46.0233,46.0233,46.0233,46.0233,3.0300979505042,0
+FSYD.US,D,20220518,000000,45.6916,45.6916,45.6916,45.6916,2.0200653003362,0
+FSYD.US,D,20220519,000000,46.0084,46.0084,46.0084,46.0084,2.0200653003362,0
+FSYD.US,D,20220520,000000,46.1866,46.1866,45.9666,45.9666,151.50489752521,0
+FSYD.US,D,20220523,000000,46.0225,46.0225,46.0225,46.0225,59.591926359917,0
+FSYD.US,D,20220524,000000,45.9689,46.3203,45.9689,46.3203,171.70555052857,0
+FSYD.US,D,20220525,000000,46.9868,46.9868,46.9868,46.9868,17.170555052857,0
+FSYD.US,D,20220526,000000,47.4922,47.4922,47.4922,47.4922,6.0601959010085,0
+FSYD.US,D,20220527,000000,48.0067,48.0067,47.9687,47.9687,190.89617088177,0
+FSYD.US,D,20220531,000000,47.6024,47.6024,47.5618,47.5618,326.24054600429,0
+FSYD.US,D,20220601,000000,47.4242,47.4242,47.4242,47.4242,170.69551787841,0
+FSYD.US,D,20220602,000000,47.5975,47.5975,47.5975,47.5975,81.812644663614,0
+FSYD.US,D,20220603,000000,47.345,47.345,47.2608,47.2608,545.41763109076,0
+FSYD.US,D,20220606,000000,46.9391,46.9391,46.9391,46.9391,98.983199716472,0
+FSYD.US,D,20220607,000000,47.0706,47.0706,47.0706,47.0706,14.140457102353,0
+FSYD.US,D,20220608,000000,46.6173,46.6173,46.6173,46.6173,8.0802612013446,0
+FSYD.US,D,20220609,000000,46.4522,46.5022,46.1866,46.1924,1956.4332433756,0
+FSYD.US,D,20220610,000000,45.6025,45.7339,45.3054,45.432,1116.0860784357,0
+FSYD.US,D,20220613,000000,44.0471,44.3055,44.0471,44.0471,251.49812989185,0
+FSYD.US,D,20220614,000000,44.2464,44.2464,44.2464,44.2464,8.0802612013446,0
+FSYD.US,D,20220615,000000,45.0771,45.0771,45.0771,45.0771,8.0802612013446,0
+FSYD.US,D,20220616,000000,44.355,44.355,44.2727,44.2727,499.9661618332,0
+FSYD.US,D,20220617,000000,44.5074,44.5074,44.5074,44.5074,3.0300979505042,0
+FSYD.US,D,20220621,000000,44.3503,44.3503,44.3503,44.3503,12.120391802017,0
+FSYD.US,D,20220622,000000,44.4936,44.4936,44.4019,44.4019,1419.0958734862,0
+FSYD.US,D,20220623,000000,44.7073,44.7073,44.7073,44.7073,1.0100326501681,0
+FSYD.US,D,20220624,000000,44.9319,44.9319,44.9319,44.9319,60.601959010085,0
+FSYD.US,D,20220627,000000,45.0183,45.0183,44.6718,44.6832,1772.607301045,0
+FSYD.US,D,20220628,000000,44.0507,44.0507,44.0507,44.0507,37.371208056219,0
+FSYD.US,D,20220629,000000,43.8978,43.8978,43.8978,43.8978,125.24404862084,0
+FSYD.US,D,20220630,000000,43.8145,43.8145,43.8145,43.8145,20.200653003362,0
+FSYD.US,D,20220701,000000,44.1456,44.1456,44.1456,44.1456,8.0802612013446,0
+FSYD.US,D,20220705,000000,44.0778,44.0778,44.0778,44.0778,2.0200653003362,0
+FSYD.US,D,20220706,000000,43.9799,43.9799,43.9799,43.9799,5.0501632508404,0
+FSYD.US,D,20220707,000000,44.6344,44.6344,44.6344,44.6344,12.120391802017,0
+FSYD.US,D,20220708,000000,44.6421,44.6912,44.6421,44.6912,169.68548522824,0
+FSYD.US,D,20220711,000000,44.4428,44.4428,44.4428,44.4428,33.331077455547,0
+FSYD.US,D,20220712,000000,44.5745,44.5745,44.5745,44.5745,4.0401306006723,0
+FSYD.US,D,20220713,000000,44.545,44.545,44.545,44.545,6.0601959010085,0
+FSYD.US,D,20220714,000000,44.4823,44.4823,44.4823,44.4823,12.120391802017,0
+FSYD.US,D,20220715,000000,44.9932,44.9932,44.9932,44.9932,15.150489752521,0
+FSYD.US,D,20220718,000000,45.0085,45.0085,44.5093,44.5093,850.44749144152,0
+FSYD.US,D,20220719,000000,44.8797,45.2214,44.8797,45.2214,103.02333031714,0
+FSYD.US,D,20220720,000000,45.5431,45.5431,45.5074,45.5074,1060.5342826765,0
+FSYD.US,D,20220721,000000,45.7708,46.047,45.7708,46.047,2081.6772919964,0
+FSYD.US,D,20220722,000000,46.0876,46.0876,45.9245,45.9245,181.80587703025,0
+FSYD.US,D,20220725,000000,45.9193,45.9309,45.9193,45.9309,1041.3436623233,0
+FSYD.US,D,20220726,000000,45.6275,45.6275,45.6275,45.6275,64.642089610757,0
+FSYD.US,D,20220727,000000,45.9108,46.0613,45.9008,46.0613,946.9087621884,0
+FSYD.US,D,20220728,000000,46.4679,46.6171,46.4679,46.5673,455.3605830906,0
+FSYD.US,D,20220729,000000,46.6837,46.6837,46.6837,46.6837,34.1771740068,0
+FSYD.US,D,20220801,000000,46.7464,46.7464,46.6171,46.6817,7183.2378074292,0
+FSYD.US,D,20220802,000000,46.637,46.637,46.5727,46.5727,700.6320671394,0
+FSYD.US,D,20220803,000000,46.9606,46.9606,46.9606,46.9606,47.2449170094,0
+FSYD.US,D,20220804,000000,47.0231,47.0747,47.0231,47.0747,1012.2474772014,0
+FSYD.US,D,20220805,000000,46.8557,46.9106,46.8557,46.9106,467.423115093,0
+FSYD.US,D,20220808,000000,47.015,47.015,46.9391,46.9391,625.2412421244,0
+FSYD.US,D,20220809,000000,46.6684,46.6684,46.6684,46.6684,60.312660012,0
+FSYD.US,D,20220810,000000,47.2438,47.3171,47.2438,47.3171,1492.738335297,0
+FSYD.US,D,20220811,000000,47.398,47.398,47.1292,47.1292,1978.2552483936,0
+FSYD.US,D,20220812,000000,47.3532,47.582,47.2837,47.582,766.9759931526,0
+FSYD.US,D,20220815,000000,47.5622,47.5622,47.4957,47.4957,264.3704930526,0
+FSYD.US,D,20220816,000000,47.4726,47.4726,47.3086,47.3086,451.3397390898,0
+FSYD.US,D,20220817,000000,46.9454,46.9454,46.8677,46.8677,850.4085061692,0
+FSYD.US,D,20220818,000000,46.9752,46.9852,46.9752,46.9802,1399.2537122784,0
+FSYD.US,D,20220819,000000,46.7564,46.7564,46.4529,46.4529,835.3303411662,0
+FSYD.US,D,20220822,000000,46.0401,46.0401,45.9821,45.9821,277.4382360552,0
+FSYD.US,D,20220823,000000,46.1348,46.1348,46.1348,46.1348,12.0625320024,0
+FSYD.US,D,20220824,000000,46.2384,46.2384,46.1794,46.1794,503.6107111002,0
+FSYD.US,D,20220825,000000,46.3286,46.5713,46.3286,46.5713,163.8493930326,0
+FSYD.US,D,20220826,000000,46.5574,46.5574,45.8316,45.8316,549.8504171094,0
+FSYD.US,D,20220829,000000,45.3049,45.5327,45.3039,45.4681,3422.743455681,0
+FSYD.US,D,20220830,000000,45.0851,45.2293,45.0801,45.1995,2872.8930385716,0
+FSYD.US,D,20220831,000000,45.0154,45.0154,44.9047,44.9047,162.8441820324,0
+FSYD.US,D,20220901,000000,44.6772,45.0284,44.6772,45.0284,152.7920720304,0
+FSYD.US,D,20220902,000000,44.9806,45.3238,44.9806,44.9806,139.7243290278,0
+FSYD.US,D,20220906,000000,44.9557,44.9557,44.9032,44.9032,123.6409530246,0
+FSYD.US,D,20220907,000000,45.2642,45.4327,45.2642,45.4327,190.990090038,0
+FSYD.US,D,20220908,000000,45.483,45.5954,45.473,45.5954,1092.6643572174,0
+FSYD.US,D,20220909,000000,45.8113,45.8113,45.7317,45.7786,236.224585047,0
+FSYD.US,D,20220912,000000,45.9012,45.9012,45.9012,45.9012,40.208440008,0
+FSYD.US,D,20220913,000000,45.284,45.284,44.9912,44.9912,486.5221240968,0
+FSYD.US,D,20220914,000000,45.2641,45.2641,44.9944,44.9944,277.4382360552,0
+FSYD.US,D,20220915,000000,44.8463,44.8463,44.7435,44.7435,277.4382360552,0
+FSYD.US,D,20220916,000000,44.5866,44.7265,44.5866,44.7265,451.3397390898,0
+FSYD.US,D,20220919,000000,44.5479,44.9103,44.5479,44.9103,1892.8123133766,0
+FSYD.US,D,20220920,000000,44.5138,44.528,44.5138,44.5138,332.7248410662,0
+FSYD.US,D,20220921,000000,44.5081,44.7369,44.3818,44.3818,511.6523991018,0
+FSYD.US,D,20220922,000000,44.0206,44.1323,44.0206,44.1323,1842.5517633666,0
+FSYD.US,D,20220923,000000,43.6465,43.6465,43.5282,43.6102,846.3876621684,0
+FSYD.US,D,20220926,000000,43.3441,43.3441,43.0978,43.0978,1217.3105212422,0
+FSYD.US,D,20220927,000000,43.0859,43.0914,43.0407,43.0447,459.3814270914,0
+FSYD.US,D,20220928,000000,43.0954,43.522,43.0954,43.522,234.2141630466,0
+FSYD.US,D,20220929,000000,43.2844,43.2844,43.1313,43.1313,428.2198860852,0
+FSYD.US,D,20220930,000000,42.9879,42.9959,42.9879,42.9879,365.8968040728,0
+FSYD.US,D,20221003,000000,43.4924,43.4924,43.4337,43.48,1091.6591462172,0
+FSYD.US,D,20221004,000000,44.26,44.26,44.26,44.26,181.9431910362,0
+FSYD.US,D,20221005,000000,44.206,44.206,44.206,44.206,193.0005120384,0
+FSYD.US,D,20221006,000000,44.027,44.027,44.027,44.027,4.0208440008,0
+FSYD.US,D,20221007,000000,43.5824,43.5824,43.5824,43.5824,203.0526220404,0
+FSYD.US,D,20221010,000000,42.9164,43.0618,42.9164,43.0618,218.1307870434,0
+FSYD.US,D,20221011,000000,43.1857,43.1857,43.1857,43.1857,441.2876290878,0
+FSYD.US,D,20221012,000000,43.3218,43.3218,43.3218,43.3218,113.5888430226,0
+FSYD.US,D,20221013,000000,42.8069,43.4102,42.8069,43.4102,720.7362871434,0
+FSYD.US,D,20221014,000000,43.1202,43.1479,43.1202,43.1479,621.2203981236,0
+FSYD.US,D,20221017,000000,43.6521,43.6521,43.6521,43.6521,261.354860052,0
+FSYD.US,D,20221018,000000,44.1793,44.1793,43.9067,43.9067,611.1682881216,0
+FSYD.US,D,20221019,000000,43.553,43.8017,43.5267,43.5267,4534.5068219022,0
+FSYD.US,D,20221020,000000,43.6227,43.6326,43.2906,43.2906,1222.3365762432,0
+FSYD.US,D,20221021,000000,43.5332,43.6427,43.5332,43.6427,922.7836981836,0
+FSYD.US,D,20221024,000000,43.6724,43.6936,43.6724,43.6936,1159.0082832306,0
+FSYD.US,D,20221025,000000,44.0787,44.0787,44.0787,44.0787,32.1667520064,0
+FSYD.US,D,20221026,000000,44.1374,44.1374,44.0405,44.1374,129.6722190258,0
+FSYD.US,D,20221027,000000,44.5059,44.5059,44.5059,44.5059,44,0
+FSYD.US,D,20221028,000000,44.8676,44.8676,44.8676,44.8676,149,0
+FSYD.US,D,20221031,000000,44.81,44.81,44.2384,44.2384,3840,0
+FSYD.US,D,20221101,000000,44.28,44.4929,44.24,44.4929,2717,0
+FSYD.US,D,20221102,000000,44.439,44.45,44.0533,44.0533,1048,0
+FSYD.US,D,20221103,000000,43.905,43.94,43.8503,43.8503,1314,0
+FSYD.US,D,20221104,000000,43.8541,44.058,43.8541,44.058,313,0
+FSYD.US,D,20221107,000000,44.18,44.18,44.01,44.0551,756,0
+FSYD.US,D,20221108,000000,44.1799,44.1799,44.0488,44.0488,1347,0
+FSYD.US,D,20221109,000000,43.4848,43.4848,43.4848,43.4848,89,0
+FSYD.US,D,20221110,000000,44.61,44.7253,44.61,44.7253,839,0
+FSYD.US,D,20221111,000000,44.7,44.8663,44.66,44.8663,328,0
+FSYD.US,D,20221114,000000,44.7299,44.7299,44.4668,44.4668,508,0
+FSYD.US,D,20221115,000000,44.8813,44.8813,44.8813,44.8813,161,0
+FSYD.US,D,20221116,000000,44.8401,44.8401,44.7849,44.7849,312,0
+FSYD.US,D,20221117,000000,44.47,44.59,44.47,44.5817,730,0
+FSYD.US,D,20221118,000000,44.6818,44.6818,44.6818,44.6818,64,0
+FSYD.US,D,20221121,000000,44.62,44.62,44.6033,44.6033,344,0
+FSYD.US,D,20221122,000000,44.9253,44.9253,44.9253,44.9253,134,0
+FSYD.US,D,20221123,000000,45.105,45.1607,45.1,45.1607,350,0
+FSYD.US,D,20221125,000000,45.15,45.15,45.0666,45.0666,1371,0
+FSYD.US,D,20221128,000000,44.7691,44.7691,44.36,44.36,199,0
+FSYD.US,D,20221129,000000,44.2999,44.5965,44.2999,44.5965,954,0
+FSYD.US,D,20221130,000000,44.54,45.1994,44.54,45.1994,329,0
+FSYD.US,D,20221201,000000,45.27,45.3891,45.15,45.3471,7536,0
+FSYD.US,D,20221202,000000,45,45.3281,45,45.3281,200,0
+FSYD.US,D,20221205,000000,45.15,45.15,44.9,44.9545,1345,0
+FSYD.US,D,20221206,000000,44.95,44.95,44.7762,44.7762,356,0
+FSYD.US,D,20221207,000000,45.035,45.035,45.035,45.035,54,0
+FSYD.US,D,20221208,000000,45.0443,45.0443,45.0443,45.0443,35,0
+FSYD.US,D,20221209,000000,45.17,45.17,45.0959,45.0959,1379,0
+FSYD.US,D,20221212,000000,45.19,45.2306,45.18,45.2306,1182,0
+FSYD.US,D,20221213,000000,45.53,45.7969,45.528,45.7969,427,0
+FSYD.US,D,20221214,000000,45.74,45.74,45.5101,45.5917,938,0
+FSYD.US,D,20221215,000000,45.37,45.3807,45.37,45.3807,293,0
+FSYD.US,D,20221216,000000,45.3,45.3,45.079,45.1417,3773,0
+FSYD.US,D,20221219,000000,45.06,45.06,44.8853,44.8853,859,0
+FSYD.US,D,20221220,000000,44.83,44.83,44.7986,44.7986,459,0
+FSYD.US,D,20221221,000000,45.189,45.2025,45.189,45.2025,372,0
+FSYD.US,D,20221222,000000,45.03,45.03,44.9533,44.9533,824,0
+FSYD.US,D,20221223,000000,44.8421,45.1022,44.8421,45.1022,1144,0
+FSYD.US,D,20221227,000000,44.84,44.84,44.615,44.615,591,0
+FSYD.US,D,20221228,000000,44.33,44.33,43.8004,43.8004,1217,0
+FSYD.US,D,20221229,000000,44.38,44.448,44.38,44.448,327,0
+FSYD.US,D,20221230,000000,44.339,44.4338,44.339,44.4338,1501,0
+FSYD.US,D,20230103,000000,44.45,44.48,44.45,44.4612,395,0
+FSYD.US,D,20230104,000000,44.5981,45.0119,44.5981,45.0119,1286,0
+FSYD.US,D,20230105,000000,44.9,44.95,44.89,44.946,1215,0
+FSYD.US,D,20230106,000000,45.439,45.635,45.439,45.5761,1049,0
+FSYD.US,D,20230109,000000,45.6749,45.6749,45.6749,45.6749,188,0
+FSYD.US,D,20230110,000000,45.7,45.705,45.615,45.6898,1522,0
+FSYD.US,D,20230111,000000,45.9061,45.9967,45.86,45.9967,3554,0
+FSYD.US,D,20230112,000000,45.99,46.3181,45.99,46.3181,2223,0
+FSYD.US,D,20230113,000000,46.1741,46.359,46.1741,46.359,2062,0
+FSYD.US,D,20230117,000000,46.26,46.26,46.22,46.225,4058,0
+FSYD.US,D,20230118,000000,46.6,46.6,46.285,46.285,938,0
+FSYD.US,D,20230119,000000,46.1,46.1,46.006,46.006,388,0
+FSYD.US,D,20230120,000000,45.8899,46.1178,45.8899,46.1178,1421,0
+FSYD.US,D,20230123,000000,46.25,46.25,46.1029,46.1064,2178,0
+FSYD.US,D,20230124,000000,46.09,46.1594,46.09,46.1594,1245,0
+FSYD.US,D,20230125,000000,46.06,46.185,46.051,46.185,394,0
+FSYD.US,D,20230126,000000,46.289,46.295,46.275,46.295,26117,0
+FSYD.US,D,20230127,000000,45.98,46,45.851,45.9296,2239,0
+FSYD.US,D,20230130,000000,45.7822,45.7822,45.6674,45.6674,1168,0
+FSYD.US,D,20230131,000000,45.85,46.0171,45.85,46.0171,493,0
+FSYD.US,D,20230201,000000,46.001,46.4534,45.99,46.4534,2251,0
+FSYD.US,D,20230202,000000,46.78,46.86,46.72,46.8138,5549,0
+FSYD.US,D,20230203,000000,46.46,46.55,46.3475,46.3475,6387,0
+FSYD.US,D,20230206,000000,46.14,46.155,46.1,46.1207,1388,0
+FSYD.US,D,20230207,000000,46.15,46.3377,46.0685,46.3377,1715,0
+FSYD.US,D,20230208,000000,46.21,46.22,46.13,46.145,892,0
+FSYD.US,D,20230209,000000,46.125,46.125,45.8,45.8,1136,0
+FSYD.US,D,20230210,000000,45.76,45.76,45.3101,45.3856,5368,0
+FSYD.US,D,20230213,000000,45.4,45.6095,45.4,45.555,1634,0
+FSYD.US,D,20230214,000000,45.44,45.6,45.23,45.5485,72565,0
+FSYD.US,D,20230215,000000,45.3,45.5422,45.3,45.5422,600,0
+FSYD.US,D,20230216,000000,45.19,45.3297,45.19,45.2033,26260,0
+FSYD.US,D,20230217,000000,44.9,45.3734,44.9,45.3734,683,0
+FSYD.US,D,20230221,000000,44.99,44.99,44.6066,44.6066,2527,0
+FSYD.US,D,20230222,000000,44.86,44.94,44.86,44.8949,443,0
+FSYD.US,D,20230223,000000,45.329,45.33,45.3289,45.3289,1137,0
+FSYD.US,D,20230224,000000,44.7194,44.85,44.6687,44.786,726,0
+FSYD.US,D,20230227,000000,44.961,45.0865,44.961,45.0865,766,0
+FSYD.US,D,20230228,000000,45.015,45.015,45.005,45.005,327,0
+FSYD.US,D,20230301,000000,45.05,45.05,44.89,44.895,2688,0
+FSYD.US,D,20230302,000000,44.71,44.965,44.71,44.965,1679,0
+FSYD.US,D,20230303,000000,45.14,45.4409,45.14,45.43,1823,0
+FSYD.US,D,20230306,000000,45.61,45.61,45.3867,45.3867,3445,0
+FSYD.US,D,20230307,000000,45.16,45.275,45.135,45.135,2792,0
+FSYD.US,D,20230308,000000,45.11,45.11,44.8099,44.9,4988,0
+FSYD.US,D,20230309,000000,44.94,45.09,44.59,44.6269,3774,0
+FSYD.US,D,20230310,000000,44.6956,44.6956,44.537,44.537,618,0
+FSYD.US,D,20230313,000000,44.6694,44.68,44.2,44.2648,2545,0
+FSYD.US,D,20230314,000000,44.66,44.8,44.5917,44.628,1759,0
+FSYD.US,D,20230315,000000,44.3,44.3595,44.289,44.3595,760,0
+FSYD.US,D,20230316,000000,44.76,44.76,44.6684,44.6684,559,0
+FSYD.US,D,20230317,000000,44.52,44.59,44.36,44.3924,1832,0
+FSYD.US,D,20230320,000000,44.38,44.38,44.249,44.2765,511,0
+FSYD.US,D,20230321,000000,44.6,44.8245,44.6,44.8245,1042,0
+FSYD.US,D,20230322,000000,44.97,45.2301,44.74,44.8706,7124,0
+FSYD.US,D,20230323,000000,45.0599,45.0599,44.6861,44.6861,267,0
+FSYD.US,D,20230324,000000,44.62,44.6519,44.5257,44.6212,4180,0
+FSYD.US,D,20230327,000000,44.5439,44.5439,44.5439,44.5439,56,0
+FSYD.US,D,20230328,000000,44.4456,44.5141,44.4456,44.51,535,0
+FSYD.US,D,20230329,000000,44.43,44.834,44.43,44.834,280,0
+FSYD.US,D,20230330,000000,44.9,45.1384,44.9,45.1384,1759,0
+FSYD.US,D,20230331,000000,45.331,45.6569,45.33,45.6569,635,0
+FSYD.US,D,20230403,000000,45.63,45.6423,45.589,45.6423,1543,0
+FSYD.US,D,20230404,000000,45.58,45.58,45.4201,45.4201,887,0
+FSYD.US,D,20230405,000000,45.2,45.2,45.1324,45.1324,428,0
+FSYD.US,D,20230406,000000,45.069,45.429,45.069,45.3564,958,0
+FSYD.US,D,20230410,000000,45.37,45.37,45.1399,45.3194,4034,0
+FSYD.US,D,20230411,000000,45.44,45.4928,45.44,45.47,654,0
+FSYD.US,D,20230412,000000,45.3999,45.4386,45.3999,45.4386,1194,0
+FSYD.US,D,20230413,000000,45.75,45.7699,45.75,45.7665,400,0
+FSYD.US,D,20230414,000000,45.74,45.74,45.6555,45.6555,758,0
+FSYD.US,D,20230417,000000,45.66,45.66,45.44,45.5497,3098,0
+FSYD.US,D,20230418,000000,45.626,45.626,45.626,45.626,153,0
+FSYD.US,D,20230419,000000,45.52,45.52,45.466,45.466,620,0
+FSYD.US,D,20230420,000000,45.3799,45.4899,45.3799,45.45,2501,0
+FSYD.US,D,20230421,000000,45.59,45.59,45.5201,45.5822,977,0
+FSYD.US,D,20230424,000000,45.64,45.7333,45.64,45.7333,2240,0
+FSYD.US,D,20230425,000000,45.7,45.72,45.609,45.6106,5221,0
+FSYD.US,D,20230426,000000,45.2,45.2,45.11,45.1482,1081,0
+FSYD.US,D,20230427,000000,45.28,45.43,45.28,45.3879,1226,0
+FSYD.US,D,20230428,000000,45.51,45.56,45.46,45.5107,2671,0
+FSYD.US,D,20230501,000000,45.51,45.51,45.313,45.313,1844,0
+FSYD.US,D,20230502,000000,45.26,45.2797,45.22,45.2797,809,0
+FSYD.US,D,20230503,000000,45.31,45.385,45.2121,45.2121,1344,0
+FSYD.US,D,20230504,000000,45.1,45.1,44.85,45.058,3274,0
+FSYD.US,D,20230505,000000,45.28,45.3655,45.28,45.3655,272,0
+FSYD.US,D,20230508,000000,45.275,45.275,45.275,45.275,124,0
+FSYD.US,D,20230509,000000,45.145,45.24,45.145,45.21,610,0
+FSYD.US,D,20230510,000000,45.4,45.5083,45.3101,45.5083,1380,0
+FSYD.US,D,20230511,000000,45.42,45.45,45.42,45.45,227,0
+FSYD.US,D,20230512,000000,45.3599,45.3599,45.2479,45.2479,704,0
+FSYD.US,D,20230515,000000,45.24,45.249,45.2201,45.2201,450,0
+FSYD.US,D,20230516,000000,44.8576,44.8576,44.8576,44.8576,174,0
+FSYD.US,D,20230517,000000,45.13,45.13,44.9997,44.9997,109,0
+FSYD.US,D,20230518,000000,45.0272,45.0288,45.0272,45.0288,354,0
+FSYD.US,D,20230519,000000,45.05,45.05,45.0222,45.0222,2136,0
+FSYD.US,D,20230522,000000,45.23,45.2483,45.23,45.2483,252,0
+FSYD.US,D,20230523,000000,45.0911,45.0911,45.01,45.01,806,0
+FSYD.US,D,20230524,000000,44.8789,44.8789,44.69,44.69,499,0
+FSYD.US,D,20230525,000000,44.6999,44.6999,44.645,44.645,1912,0
+FSYD.US,D,20230526,000000,44.675,44.675,44.675,44.675,43,0
+FSYD.US,D,20230530,000000,44.75,44.8375,44.71,44.8375,337,0
+FSYD.US,D,20230531,000000,44.79,44.79,44.64,44.725,566,0
+FSYD.US,D,20230601,000000,44.82,45.06,44.82,44.9789,2171,0
+FSYD.US,D,20230602,000000,45.2,45.27,45.12,45.2644,914,0
+FSYD.US,D,20230605,000000,45.25,45.25,45.1681,45.2031,1628,0
+FSYD.US,D,20230606,000000,45.13,45.33,45.13,45.33,3587,0
+FSYD.US,D,20230607,000000,45.28,45.3,45.09,45.095,1458,0
+FSYD.US,D,20230608,000000,45.45,45.45,45.415,45.415,119,0
+FSYD.US,D,20230609,000000,45.4999,45.4999,45.4138,45.4138,2300,0
+FSYD.US,D,20230612,000000,45.51,45.51,45.321,45.4148,647,0
+FSYD.US,D,20230613,000000,45.48,45.56,45.4285,45.4285,853,0
+FSYD.US,D,20230614,000000,45.48,45.48,45.4681,45.4681,369,0
+FSYD.US,D,20230615,000000,45.62,45.68,45.54,45.6484,1056,0
+FSYD.US,D,20230616,000000,45.67,45.67,45.55,45.57,1559,0
+FSYD.US,D,20230620,000000,45.61,45.61,45.54,45.5409,2005,0
+FSYD.US,D,20230621,000000,45.4,45.41,45.3599,45.39,611,0
+FSYD.US,D,20230622,000000,45.31,45.31,45.2,45.2309,1573,0
+FSYD.US,D,20230623,000000,45.1,45.109,45.065,45.075,857,0
+FSYD.US,D,20230626,000000,45.21,45.21,45.1493,45.1493,610,0
+FSYD.US,D,20230627,000000,45.15,45.3399,45.15,45.275,2053,0
+FSYD.US,D,20230628,000000,45.19,45.235,45.19,45.235,1061,0
+FSYD.US,D,20230629,000000,45.1099,45.17,45.0799,45.1486,759,0
+FSYD.US,D,20230630,000000,45.41,45.48,45.2801,45.4476,1998,0
+FSYD.US,D,20230703,000000,45.4,45.4,45.3101,45.345,3173,0
+FSYD.US,D,20230705,000000,45.2604,45.2604,45.17,45.22,466,0
+FSYD.US,D,20230706,000000,44.88,44.8925,44.88,44.8925,455,0
+FSYD.US,D,20230707,000000,44.85,45.24,44.85,44.9709,2233,0
+FSYD.US,D,20230710,000000,45.02,45.1966,45.02,45.1966,1631,0
+FSYD.US,D,20230711,000000,45.27,45.42,45.27,45.41,3304,0
+FSYD.US,D,20230712,000000,45.69,45.7648,45.6801,45.7648,579,0
+FSYD.US,D,20230713,000000,46.05,46.0934,45.9701,46.0934,907,0
+FSYD.US,D,20230714,000000,46.09,46.09,45.7392,45.7392,1528,0
+FSYD.US,D,20230717,000000,45.83,45.9,45.7341,45.8819,2475,0
+FSYD.US,D,20230718,000000,45.93,46,45.93,45.97,945,0
+FSYD.US,D,20230719,000000,46.09,46.1,46.04,46.045,2259,0
+FSYD.US,D,20230720,000000,45.91,45.91,45.8,45.88,1061,0
+FSYD.US,D,20230721,000000,45.87,46.02,45.87,45.9702,1905,0
+FSYD.US,D,20230724,000000,46.04,46.04,45.9101,45.9275,4894,0
+FSYD.US,D,20230725,000000,46,46,45.8,45.815,3820,0
+FSYD.US,D,20230726,000000,45.85,46.0686,45.7901,46.045,4572,0
+FSYD.US,D,20230727,000000,45.9,45.9,45.39,45.44,3809,0
+FSYD.US,D,20230728,000000,45.64,45.69,45.64,45.68,3546,0
+FSYD.US,D,20230731,000000,45.87,45.87,45.74,45.8169,4740,0
+FSYD.US,D,20230801,000000,45.7,45.7,45.54,45.5477,1509,0
+FSYD.US,D,20230802,000000,45.37,45.4449,45.31,45.4449,1421,0
+FSYD.US,D,20230803,000000,45.3,45.3999,45.222,45.3,5312,0
+FSYD.US,D,20230804,000000,45.4701,45.6997,45.4701,45.52,1180,0
+FSYD.US,D,20230807,000000,45.72,45.72,45.59,45.644,2212,0
+FSYD.US,D,20230808,000000,45.58,45.7057,45.5405,45.7057,1680,0
+FSYD.US,D,20230809,000000,45.74,45.74,45.635,45.68,442,0
+FSYD.US,D,20230810,000000,45.7801,45.7801,45.64,45.64,890,0
+FSYD.US,D,20230811,000000,45.56,45.56,45.465,45.465,2247,0
+FSYD.US,D,20230814,000000,45.46,45.52,45.375,45.4863,946,0
+FSYD.US,D,20230815,000000,45.32,45.41,45.32,45.3655,1686,0
+FSYD.US,D,20230816,000000,45.39,45.39,45.1793,45.1793,2187,0
+FSYD.US,D,20230817,000000,45.1697,45.1697,44.9599,44.9599,3723,0
+FSYD.US,D,20230818,000000,45.07,45.1,44.9908,44.9908,2798,0
+FSYD.US,D,20230821,000000,45.2,45.2,44.87,44.9926,2984,0
+FSYD.US,D,20230822,000000,45.035,45.05,44.94,45.015,2358,0
+FSYD.US,D,20230823,000000,45.25,45.365,45.25,45.3263,1014,0
+FSYD.US,D,20230824,000000,45.1905,45.22,44.9736,44.9736,1616,0
+FSYD.US,D,20230825,000000,45.1,45.255,45.0605,45.21,7537,0
+FSYD.US,D,20230828,000000,45.41,45.41,45.3,45.4029,468,0
+FSYD.US,D,20230829,000000,45.33,45.4052,45.2801,45.4052,1017,0
+FSYD.US,D,20230830,000000,45.46,45.4699,45.3768,45.3768,720,0
+FSYD.US,D,20230831,000000,45.35,45.5,45.35,45.4469,2609,0
+FSYD.US,D,20230901,000000,45.78,45.78,45.395,45.444,4098,0
+FSYD.US,D,20230905,000000,45.46,45.46,45.2383,45.2383,1909,0
+FSYD.US,D,20230906,000000,45.19,45.19,45.1,45.125,1785,0
+FSYD.US,D,20230907,000000,45.1313,45.29,45.1313,45.1923,1167,0
+FSYD.US,D,20230908,000000,45.2,45.2491,45.1401,45.1519,1010,0
+FSYD.US,D,20230911,000000,45.21,45.23,45.182,45.21,2692,0
+FSYD.US,D,20230912,000000,45.1699,45.21,45.163,45.163,423,0
+FSYD.US,D,20230913,000000,45.21,45.24,45.19,45.2078,2718,0
+FSYD.US,D,20230914,000000,45.3,45.37,45.22,45.3035,1582,0
+FSYD.US,D,20230915,000000,45.24,45.24,45.15,45.1887,2613,0
+FSYD.US,D,20230918,000000,45.2,45.2,45.14,45.1574,836,0
+FSYD.US,D,20230919,000000,45.1,45.1,45.0647,45.0647,859,0
+FSYD.US,D,20230920,000000,45.18,45.23,45.025,45.0253,2175,0
+FSYD.US,D,20230921,000000,44.85,44.85,44.7089,44.7089,2608,0
+FSYD.US,D,20230922,000000,44.81,44.8899,44.735,44.735,1188,0
+FSYD.US,D,20230925,000000,44.68,44.6928,44.6567,44.67,2982,0
+FSYD.US,D,20230926,000000,44.58,44.62,44.4799,44.4799,3510,0
+FSYD.US,D,20230927,000000,44.21,44.23,44.0701,44.155,2214,0
+FSYD.US,D,20230928,000000,44.06,44.39,44.06,44.328,3865,0
+FSYD.US,D,20230929,000000,44.49,44.49,44.3201,44.3293,773,0
+FSYD.US,D,20231002,000000,44.24,44.245,43.98,44.03,2336,0
+FSYD.US,D,20231003,000000,43.9099,43.9099,43.54,43.5987,2844,0
+FSYD.US,D,20231004,000000,43.6199,43.7603,43.58,43.7603,2017,0
+FSYD.US,D,20231005,000000,43.83,43.83,43.6957,43.72,1280,0
+FSYD.US,D,20231006,000000,43.53,43.8039,43.5101,43.8039,1327,0
+FSYD.US,D,20231009,000000,43.86,44.09,43.86,44.09,3021,0
+FSYD.US,D,20231010,000000,44.1,44.1499,44.0844,44.0844,1739,0
+FSYD.US,D,20231011,000000,44.23,44.23,44.0201,44.0947,969,0
+FSYD.US,D,20231012,000000,43.9326,43.9326,43.8499,43.85,1235,0
+FSYD.US,D,20231013,000000,44.06,44.06,43.8257,43.8257,1743,0
+FSYD.US,D,20231016,000000,43.81,43.89,43.73,43.8,4839,0
+FSYD.US,D,20231017,000000,43.6899,43.6899,43.5001,43.64,1346,0
+FSYD.US,D,20231018,000000,43.58,43.58,43.355,43.355,1883,0
+FSYD.US,D,20231019,000000,43.35,43.35,43.29,43.3078,1613,0
+FSYD.US,D,20231020,000000,43.31,43.35,43.24,43.3004,1772,0
+FSYD.US,D,20231023,000000,43.17,43.46,43.17,43.46,1306,0
+FSYD.US,D,20231024,000000,43.664,43.664,43.664,43.664,342,0
+FSYD.US,D,20231025,000000,43.51,43.51,43.415,43.415,3874,0
+FSYD.US,D,20231026,000000,43.4827,43.5787,43.4301,43.54,2236,0
+FSYD.US,D,20231027,000000,43.33,43.33,43.1301,43.1814,2947,0
+FSYD.US,D,20231030,000000,43.17,43.22,43.17,43.22,1275,0
+FSYD.US,D,20231031,000000,43.425,43.495,43.395,43.4,1692,0
+FSYD.US,D,20231101,000000,43.39,43.72,43.28,43.718,2774,0
+FSYD.US,D,20231102,000000,44.24,44.24,44.0601,44.1673,2446,0
+FSYD.US,D,20231103,000000,44.545,44.6459,44.35,44.6459,5794,0
+FSYD.US,D,20231106,000000,44.6,44.6,44.355,44.355,1474,0
+FSYD.US,D,20231107,000000,44.4,44.4,44.32,44.3387,2663,0
+FSYD.US,D,20231108,000000,44.43,44.43,44.3501,44.3856,1914,0
+FSYD.US,D,20231109,000000,44.37,44.41,44.11,44.11,4718,0
+FSYD.US,D,20231110,000000,44.2101,44.32,44.2101,44.2928,1115,0
+FSYD.US,D,20231113,000000,44.145,44.25,44.145,44.236,2387,0
+FSYD.US,D,20231114,000000,44.6,44.7799,44.6,44.7036,2134,0
+FSYD.US,D,20231115,000000,44.6299,44.64,44.605,44.605,1390,0
+FSYD.US,D,20231116,000000,44.66,44.66,44.5401,44.6524,629,0
+FSYD.US,D,20231117,000000,44.66,44.7543,44.66,44.7543,626,0
+FSYD.US,D,20231120,000000,44.83,44.8642,44.74,44.8595,2817,0
+FSYD.US,D,20231121,000000,44.9,44.9,44.8,44.87,1130,0
+FSYD.US,D,20231122,000000,44.9,44.997,44.9,44.997,1579,0
+FSYD.US,D,20231124,000000,45,45.01,44.92,45.0066,1931,0
+FSYD.US,D,20231127,000000,45,45.08,44.97,45.05,2491,0
+FSYD.US,D,20231128,000000,44.66,44.9207,44.66,44.9207,1220,0
+FSYD.US,D,20231129,000000,45.05,45.2499,45.05,45.1821,2598,0
+FSYD.US,D,20231130,000000,45.27,45.27,44.99,45.104,1133,0
+FSYD.US,D,20231201,000000,45.16,45.47,45.16,45.4674,6174,0
+FSYD.US,D,20231204,000000,45.16,45.4,45.16,45.4,778,0
+FSYD.US,D,20231205,000000,45.4,45.5,45.4,45.4453,3377,0
+FSYD.US,D,20231206,000000,45.5,45.5799,45.4505,45.4552,3995,0
+FSYD.US,D,20231207,000000,45.4801,45.64,45.4801,45.575,2236,0
+FSYD.US,D,20231208,000000,45.49,45.59,45.4257,45.5268,4652,0
+FSYD.US,D,20231211,000000,45.48,45.48,45.33,45.4586,4325,0
+FSYD.US,D,20231212,000000,45.47,45.609,45.335,45.59,2184,0
+FSYD.US,D,20231213,000000,45.68,46.22,45.5971,46.22,3404,0
+FSYD.US,D,20231214,000000,46.53,46.68,46.44,46.56,3047,0
+FSYD.US,D,20231215,000000,46.62,46.62,46.5,46.527,3071,0
+FSYD.US,D,20231218,000000,46.61,46.61,46.44,46.6,4149,0
+FSYD.US,D,20231219,000000,46.75,46.87,46.6201,46.7824,3457,0
+FSYD.US,D,20231220,000000,46.7,46.91,46.605,46.737,6083,0
+FSYD.US,D,20231221,000000,46.86,46.91,46.815,46.8964,2701,0
+FSYD.US,D,20231222,000000,47.02,47.03,46.835,46.835,3139,0
+FSYD.US,D,20231226,000000,47,47.04,46.9005,46.95,2812,0
+FSYD.US,D,20231227,000000,46.7,46.805,46.6501,46.805,1270,0
+FSYD.US,D,20231228,000000,46.79,46.79,46.56,46.6543,3049,0
+FSYD.US,D,20231229,000000,46.63,46.769,46.5388,46.5388,4412,0
+FSYD.US,D,20240102,000000,46.42,46.42,46.292,46.38,2943,0
+FSYD.US,D,20240103,000000,46.28,46.34,46.105,46.2179,6614,0
+FSYD.US,D,20240104,000000,46.14,46.205,46,46.05,7493,0
+FSYD.US,D,20240105,000000,46,46.23,45.84,45.985,4225,0
+FSYD.US,D,20240108,000000,46.14,46.34,46.0994,46.2937,3777,0
+FSYD.US,D,20240109,000000,46.29,46.3632,46.25,46.3632,2482,0
+FSYD.US,D,20240110,000000,46.5,46.5692,46.4341,46.4864,2784,0
+FSYD.US,D,20240111,000000,46.58,46.6699,46.47,46.623,4264,0
+FSYD.US,D,20240112,000000,46.83,46.83,46.7,46.73,2316,0
+FSYD.US,D,20240116,000000,46.76,46.76,46.32,46.4426,4353,0
+FSYD.US,D,20240117,000000,46.26,46.326,46.24,46.326,4683,0
+FSYD.US,D,20240118,000000,46.41,46.41,46.265,46.3633,7315,0
+FSYD.US,D,20240119,000000,46.29,46.4307,46.2401,46.4307,1751,0
+FSYD.US,D,20240122,000000,46.62,46.62,46.47,46.485,5796,0
+FSYD.US,D,20240123,000000,46.68,46.68,46.42,46.45,4131,0
+FSYD.US,D,20240124,000000,46.66,46.66,46.41,46.4182,5683,0
+FSYD.US,D,20240125,000000,46.69,46.82,46.63,46.81,5193,0
+FSYD.US,D,20240126,000000,46.8,46.8,46.68,46.74,6690,0
+FSYD.US,D,20240129,000000,46.5101,46.66,46.5001,46.62,6906,0
+FSYD.US,D,20240130,000000,46.64,46.64,46.49,46.55,3490,0
+FSYD.US,D,20240131,000000,46.78,46.78,46.4742,46.4742,4407,0
+FSYD.US,D,20240201,000000,46.76,46.76,46.5201,46.685,9289,0
+FSYD.US,D,20240202,000000,46.55,46.55,46.46,46.515,7949,0
+FSYD.US,D,20240205,000000,46.5,46.5,46.2,46.3321,7061,0
+FSYD.US,D,20240206,000000,46.3767,46.54,46.3767,46.53,6045,0
+FSYD.US,D,20240207,000000,46.55,46.6399,46.4109,46.59,8878,0
+FSYD.US,D,20240208,000000,46.77,46.77,46.56,46.59,5026,0
+FSYD.US,D,20240209,000000,46.61,46.69,46.5101,46.65,9940,0
+FSYD.US,D,20240212,000000,46.69,46.74,46.52,46.5233,9135,0
+FSYD.US,D,20240213,000000,46.4,46.4,46.15,46.1563,6039,0
+FSYD.US,D,20240214,000000,46.32,46.4099,46.27,46.3597,4727,0
+FSYD.US,D,20240215,000000,46.48,46.5,46.42,46.4949,2286,0
+FSYD.US,D,20240216,000000,46.37,46.43,46.3401,46.3613,3636,0
+FSYD.US,D,20240220,000000,46.35,46.48,46.35,46.4649,4110,0
+FSYD.US,D,20240221,000000,46.41,46.45,46.33,46.3805,4446,0
+FSYD.US,D,20240222,000000,46.41,46.54,46.41,46.5353,3318,0
+FSYD.US,D,20240223,000000,46.65,46.65,46.5701,46.6394,2221,0
+FSYD.US,D,20240226,000000,46.69,46.69,46.49,46.4935,2776,0
+FSYD.US,D,20240227,000000,46.31,46.31,46.2101,46.2811,5435,0
+FSYD.US,D,20240228,000000,46.25,46.3299,46.235,46.2899,3479,0
+FSYD.US,D,20240229,000000,46.2871,46.3841,46.2871,46.3222,2679,0
+FSYD.US,D,20240301,000000,46.25,46.57,46.25,46.5277,3001,0
+FSYD.US,D,20240304,000000,46.4701,46.579,46.45,46.53,5156,0
+FSYD.US,D,20240305,000000,46.67,46.67,46.4901,46.5395,3372,0
+FSYD.US,D,20240306,000000,46.77,46.77,46.61,46.61,3055,0
+FSYD.US,D,20240307,000000,46.79,46.79,46.61,46.6942,5930,0
+FSYD.US,D,20240308,000000,46.95,46.95,46.7701,46.7701,6631,0
+FSYD.US,D,20240311,000000,46.73,46.75,46.7065,46.7065,5438,0
+FSYD.US,D,20240312,000000,46.83,46.83,46.68,46.7568,4213,0
+FSYD.US,D,20240313,000000,46.73,46.8201,46.73,46.7724,4049,0
+FSYD.US,D,20240314,000000,46.9,46.9,46.5,46.5137,4409,0
+FSYD.US,D,20240315,000000,46.53,46.65,46.5099,46.52,4697,0
+FSYD.US,D,20240318,000000,46.645,46.645,46.5801,46.6402,4285,0
+FSYD.US,D,20240319,000000,46.6,46.82,46.5901,46.8197,7509,0
+FSYD.US,D,20240320,000000,46.98,46.9882,46.795,46.9882,13046,0
+FSYD.US,D,20240321,000000,47.1,47.1,46.9215,46.95,6247,0
+FSYD.US,D,20240322,000000,47.01,47.01,46.87,46.92,8908,0
+FSYD.US,D,20240325,000000,46.92,46.92,46.79,46.8747,12223,0
+FSYD.US,D,20240326,000000,46.64,46.689,46.5961,46.5961,7838,0
+FSYD.US,D,20240327,000000,46.62,46.84,46.62,46.8347,10966,0
+FSYD.US,D,20240328,000000,46.8,46.84,46.775,46.785,4630,0
+FSYD.US,D,20240401,000000,46.8,46.8,46.56,46.6156,8728,0
+FSYD.US,D,20240402,000000,46.5,46.5,46.4,46.4548,5185,0
+FSYD.US,D,20240403,000000,46.35,46.5383,46.35,46.4987,7690,0
+FSYD.US,D,20240404,000000,46.63,46.64,46.38,46.41,2696,0
+FSYD.US,D,20240405,000000,46.415,46.48,46.3792,46.4007,6024,0
+FSYD.US,D,20240408,000000,46.3,46.475,46.3,46.475,8044,0
+FSYD.US,D,20240409,000000,46.52,46.6,46.5,46.58,3346,0
+FSYD.US,D,20240410,000000,46.35,46.3599,46.12,46.19,4820,0
+FSYD.US,D,20240411,000000,46.22,46.22,46.01,46.1299,2725,0
+FSYD.US,D,20240412,000000,46.09,46.09,46.02,46.06,6408,0
+FSYD.US,D,20240415,000000,46.105,46.11,45.7825,45.8249,11784,0
+FSYD.US,D,20240416,000000,45.73,45.73,45.689,45.689,3750,0
+FSYD.US,D,20240417,000000,45.76,45.83,45.69,45.7289,1651,0
+FSYD.US,D,20240418,000000,45.73,45.7625,45.73,45.7625,694,0
+FSYD.US,D,20240419,000000,45.75,45.88,45.75,45.8089,3880,0
+FSYD.US,D,20240422,000000,45.95,46.1,45.9401,46.0433,2818,0
+FSYD.US,D,20240423,000000,46.15,46.33,46.15,46.2454,2785,0
+FSYD.US,D,20240424,000000,46.26,46.26,46.0501,46.1957,4950,0
+FSYD.US,D,20240425,000000,46.08,46.08,45.96,46.0774,4476,0
+FSYD.US,D,20240426,000000,45.99,45.99,45.91,45.9189,2243,0
+FSYD.US,D,20240429,000000,45.98,46.13,45.95,46.0809,2860,0
+FSYD.US,D,20240430,000000,45.92,46,45.89,45.89,4208,0
+FSYD.US,D,20240501,000000,45.88,46.19,45.84,46.06,3138,0
+FSYD.US,D,20240502,000000,46.065,46.3294,46.065,46.2703,1975,0
+FSYD.US,D,20240503,000000,46.51,46.58,46.42,46.55,5266,0
+FSYD.US,D,20240506,000000,46.54,46.62,46.4901,46.6,5999,0
+FSYD.US,D,20240507,000000,46.59,46.6682,46.56,46.604,4153,0
+FSYD.US,D,20240508,000000,46.56,46.5982,46.5001,46.52,3002,0
+FSYD.US,D,20240509,000000,46.52,46.5699,46.52,46.5291,2741,0
+FSYD.US,D,20240510,000000,46.555,46.555,46.4301,46.5,5298,0
+FSYD.US,D,20240513,000000,46.53,46.55,46.4801,46.51,5195,0
+FSYD.US,D,20240514,000000,46.58,46.65,46.58,46.62,1510,0
+FSYD.US,D,20240515,000000,46.68,46.85,46.68,46.85,3708,0
+FSYD.US,D,20240516,000000,46.81,46.82,46.76,46.76,3124,0
+FSYD.US,D,20240517,000000,46.76,46.81,46.7,46.77,5712,0
+FSYD.US,D,20240520,000000,46.88,46.88,46.69,46.7893,3509,0
+FSYD.US,D,20240521,000000,46.78,46.89,46.78,46.7996,2833,0
+FSYD.US,D,20240522,000000,46.69,46.77,46.69,46.7,2140,0
+FSYD.US,D,20240523,000000,46.72,46.72,46.55,46.55,2842,0
+FSYD.US,D,20240524,000000,46.54,46.7,46.54,46.68,2457,0
+FSYD.US,D,20240528,000000,46.71,46.72,46.53,46.53,4475,0
+FSYD.US,D,20240529,000000,46.34,46.4684,46.26,46.3778,3160,0
+FSYD.US,D,20240530,000000,46.2699,46.28,46.11,46.211,1821,0
+FSYD.US,D,20240531,000000,46.36,46.5,46.3401,46.462,1673,0
+FSYD.US,D,20240603,000000,46.5,46.6215,46.5,46.6215,2538,0
+FSYD.US,D,20240604,000000,46.5,46.66,46.5,46.5899,2885,0
+FSYD.US,D,20240605,000000,46.65,46.76,46.6362,46.7572,2481,0
+FSYD.US,D,20240606,000000,46.72,46.73,46.68,46.725,1458,0
+FSYD.US,D,20240607,000000,46.54,46.64,46.52,46.5748,4067,0
+FSYD.US,D,20240610,000000,46.47,46.63,46.47,46.63,2796,0
+FSYD.US,D,20240611,000000,46.61,46.68,46.55,46.6677,5193,0
+FSYD.US,D,20240612,000000,47.03,47.03,46.89,46.8951,3006,0
+FSYD.US,D,20240613,000000,47.04,47.04,46.8001,46.879,2681,0
+FSYD.US,D,20240614,000000,46.71,46.75,46.6401,46.75,4434,0
+FSYD.US,D,20240617,000000,46.8,46.8099,46.63,46.7598,3162,0
+FSYD.US,D,20240618,000000,46.7603,46.94,46.7501,46.9133,6447,0
+FSYD.US,D,20240620,000000,46.91,46.91,46.78,46.87,4012,0
+FSYD.US,D,20240621,000000,46.85,46.89,46.79,46.89,2949,0
+FSYD.US,D,20240624,000000,46.8403,46.9201,46.83,46.83,1700,0
+FSYD.US,D,20240625,000000,46.83,46.91,46.82,46.8691,3527,0
+FSYD.US,D,20240626,000000,46.7113,46.77,46.7113,46.73,1230,0
+FSYD.US,D,20240627,000000,46.33,46.56,46.33,46.5162,7461,0
+FSYD.US,D,20240628,000000,46.49,46.5699,46.405,46.45,4056,0
+FSYD.US,D,20240701,000000,46.52,46.52,46.42,46.42,3695,0
+FSYD.US,D,20240702,000000,46.43,46.5372,46.39,46.5372,5490,0
+FSYD.US,D,20240703,000000,46.56,46.6282,46.56,46.6282,907,0
+FSYD.US,D,20240705,000000,46.68,46.7869,46.65,46.7869,3539,0
+FSYD.US,D,20240708,000000,46.77,46.8,46.72,46.7503,3014,0
+FSYD.US,D,20240709,000000,46.77,46.77,46.69,46.7255,2701,0
+FSYD.US,D,20240710,000000,46.7301,46.82,46.7301,46.8047,4810,0
+FSYD.US,D,20240711,000000,47.05,47.05,46.96,47.03,5052,0
+FSYD.US,D,20240712,000000,47.02,47.1544,47.02,47.1544,2792,0
+FSYD.US,D,20240715,000000,47.15,47.17,47.0901,47.1392,4812,0
+FSYD.US,D,20240716,000000,47.14,47.345,47.14,47.344,3204,0
+FSYD.US,D,20240717,000000,47.1168,47.32,47.1168,47.2469,4688,0
+FSYD.US,D,20240718,000000,47.31,47.3499,47.1601,47.2125,4308,0
+FSYD.US,D,20240719,000000,47.35,47.35,47.15,47.15,3742,0
+FSYD.US,D,20240722,000000,47.17,47.345,47.1437,47.3441,3486,0
+FSYD.US,D,20240723,000000,47.33,47.41,47.33,47.3645,2109,0
+FSYD.US,D,20240724,000000,47.24,47.3,47.21,47.21,1461,0
+FSYD.US,D,20240725,000000,47.25,47.25,47.2275,47.2275,776,0
+FSYD.US,D,20240726,000000,47.25,47.3799,47.25,47.3296,3880,0
+FSYD.US,D,20240729,000000,47.35,47.36,47.27,47.3,5977,0
+FSYD.US,D,20240730,000000,47.0201,47.0215,46.9401,47.02,4694,0
+FSYD.US,D,20240731,000000,47.17,47.27,47.02,47.2222,3580,0
+FSYD.US,D,20240801,000000,47.27,47.33,47.14,47.14,6529,0
+FSYD.US,D,20240802,000000,47.04,47.06,46.88,46.95,3429,0
+FSYD.US,D,20240805,000000,46.52,46.79,46.49,46.6351,9414,0
+FSYD.US,D,20240806,000000,46.89,46.99,46.712,46.85,24355,0
+FSYD.US,D,20240807,000000,47.07,47.08,46.8007,46.8116,16256,0
+FSYD.US,D,20240808,000000,46.9017,47.005,46.79,46.9909,7303,0
+FSYD.US,D,20240809,000000,47.01,47.11,46.9801,47.03,9396,0
+FSYD.US,D,20240812,000000,47,47.0755,46.9867,47.0755,2296,0
+FSYD.US,D,20240813,000000,47.22,47.2886,47.1217,47.2886,5741,0
+FSYD.US,D,20240814,000000,47.26,47.3619,47.2401,47.3619,2387,0
+FSYD.US,D,20240815,000000,47.43,47.48,47.3305,47.4369,4095,0
+FSYD.US,D,20240816,000000,47.48,47.6129,47.42,47.6129,2073,0
+FSYD.US,D,20240819,000000,47.61,47.71,47.508,47.6975,6587,0
+FSYD.US,D,20240820,000000,47.7,47.7,47.59,47.635,4724,0
+FSYD.US,D,20240821,000000,47.75,47.78,47.6613,47.745,1222,0
+FSYD.US,D,20240822,000000,47.76,47.76,47.69,47.6941,6673,0
+FSYD.US,D,20240823,000000,47.7815,47.945,47.7815,47.945,2252,0
+FSYD.US,D,20240826,000000,47.98,47.98,47.8401,47.91,7171,0
+FSYD.US,D,20240827,000000,47.91,47.96,47.7601,47.945,14775,0
+FSYD.US,D,20240828,000000,47.95,47.95,47.8501,47.9,4544,0
+FSYD.US,D,20240829,000000,47.67,47.6897,47.6001,47.65,4215,0
+FSYD.US,D,20240830,000000,47.6,47.67,47.5915,47.6542,3795,0
+FSYD.US,D,20240903,000000,47.65,47.65,47.54,47.54,4454,0
+FSYD.US,D,20240904,000000,47.52,47.68,47.52,47.669,2193,0
+FSYD.US,D,20240905,000000,47.68,47.7742,47.68,47.7742,1194,0
+FSYD.US,D,20240906,000000,47.75,47.7617,47.6201,47.7389,2819,0
+FSYD.US,D,20240909,000000,47.82,47.8451,47.63,47.8451,3492,0
+FSYD.US,D,20240910,000000,47.827991,47.8296,47.75,47.785,4691,0
+FSYD.US,D,20240911,000000,47.67,47.86,47.67,47.8588,4229,0
+FSYD.US,D,20240912,000000,47.82,47.99,47.8073,47.925,5485,0
+FSYD.US,D,20240913,000000,48.03,48.17,48.0101,48.12,4089,0
+FSYD.US,D,20240916,000000,48.2,48.2,48.03,48.195,4969,0
+FSYD.US,D,20240917,000000,48.23,48.23,48.2,48.227,4076,0
+FSYD.US,D,20240918,000000,48.22,48.385,48.165,48.2413,3884,0
+FSYD.US,D,20240919,000000,48.54,48.54,48.3401,48.4175,5047,0
+FSYD.US,D,20240920,000000,48.34,48.4083,48.28,48.4083,2860,0
+FSYD.US,D,20240923,000000,48.48,48.48,48.3,48.34,5526,0
+FSYD.US,D,20240924,000000,48.5,48.5,48.34,48.3663,14811,0
+FSYD.US,D,20240925,000000,48.32,48.355,48.21,48.33,11348,0
+FSYD.US,D,20240926,000000,48.3889,48.4,48.3301,48.3954,6886,0
+FSYD.US,D,20240927,000000,48.35,48.35,48.1801,48.2627,7748,0
+FSYD.US,D,20240930,000000,48.29,48.36,48.2501,48.29,9295,0
+FSYD.US,D,20241001,000000,48.42,48.42,48.055,48.2617,10396,0
+FSYD.US,D,20241002,000000,48.21,48.25,48.19,48.25,2440,0
+FSYD.US,D,20241003,000000,48.215,48.235,48.12,48.1933,12233,0
+FSYD.US,D,20241004,000000,48.23,48.23,48.04,48.1236,7082,0
+FSYD.US,D,20241007,000000,48.09,48.09,47.91,47.9173,6601,0
+FSYD.US,D,20241008,000000,47.83,48.0202,47.83,48.0202,3554,0
+FSYD.US,D,20241009,000000,48,48,47.84,47.975,3903,0
+FSYD.US,D,20241010,000000,47.96,47.965,47.9,47.965,2100,0
+FSYD.US,D,20241011,000000,47.9,48.05,47.8917,48.0246,4634,0
+FSYD.US,D,20241014,000000,48.047,48.12,48,48.12,3721,0
+FSYD.US,D,20241015,000000,48.13,48.18,48.0801,48.125,5405,0
+FSYD.US,D,20241016,000000,48.14,48.27,48.14,48.201,7600,0
+FSYD.US,D,20241017,000000,48.36,48.36,48.0701,48.131,3167,0
+FSYD.US,D,20241018,000000,48.18,48.25,48.18,48.2237,19296,0
+FSYD.US,D,20241021,000000,48.15,48.15,48.0105,48.071,845,0
+FSYD.US,D,20241022,000000,48.23,48.23,48,48.0804,2766,0
+FSYD.US,D,20241023,000000,48,48,47.85,47.8551,4571,0
+FSYD.US,D,20241024,000000,47.88,47.97,47.8,47.95,2322,0
+FSYD.US,D,20241025,000000,48.0399,48.0399,47.79,47.874,5035,0
+FSYD.US,D,20241028,000000,47.92,48.0055,47.8401,48.0055,5575,0
+FSYD.US,D,20241029,000000,48.08,48.08,47.8412,48.0347,9853,0
+FSYD.US,D,20241030,000000,47.99,47.99,47.66,47.6981,5366,0
+FSYD.US,D,20241031,000000,47.67,47.68,47.56,47.6,6289,0
+FSYD.US,D,20241101,000000,47.74,47.74,47.61,47.61,1982,0
+FSYD.US,D,20241104,000000,47.74,47.74,47.47,47.57,9177,0
+FSYD.US,D,20241105,000000,47.64,47.7651,47.64,47.755,4367,0
+FSYD.US,D,20241106,000000,47.85,47.86,47.75,47.8385,3951,0
+FSYD.US,D,20241107,000000,47.99,48.0303,47.895,48.0303,7255,0
+FSYD.US,D,20241108,000000,48.14,48.19,48.0401,48.175,4427,0
+FSYD.US,D,20241111,000000,48.14,48.19,48.1157,48.1702,3966,0
+FSYD.US,D,20241112,000000,48.0178,48.15,47.9301,47.965,3870,0
+FSYD.US,D,20241113,000000,47.92,48.13,47.92,47.99,3443,0
+FSYD.US,D,20241114,000000,47.97,47.98,47.865,47.865,6164,0
+FSYD.US,D,20241115,000000,47.715,47.9,47.7,47.83,7616,0
+FSYD.US,D,20241118,000000,47.86,47.895,47.7401,47.895,9796,0
+FSYD.US,D,20241119,000000,47.95,48,47.8301,47.99,12911,0
+FSYD.US,D,20241120,000000,47.99,48.1,47.8501,47.97,6093,0
+FSYD.US,D,20241121,000000,47.97,48.01,47.91,47.97,5752,0
+FSYD.US,D,20241122,000000,47.955,48.01,47.9052,47.9759,5311,0
+FSYD.US,D,20241125,000000,48.1,48.1699,48.02,48.15,6872,0
+FSYD.US,D,20241126,000000,48.09,48.1192,48.06,48.11,3016,0
+FSYD.US,D,20241127,000000,47.89,48.02,47.89,48.01,5702,0
+FSYD.US,D,20241129,000000,48.07,48.07,47.97,47.97,8025,0
+FSYD.US,D,20241202,000000,47.965,48.14,47.9037,48.1,16605,0
+FSYD.US,D,20241203,000000,48.06,48.17,47.95,48.075,5969,0
+FSYD.US,D,20241204,000000,48.11,48.2399,48.08,48.215,7290,0
+FSYD.US,D,20241205,000000,48.2,48.21,48.1601,48.1837,2860,0
+FSYD.US,D,20241206,000000,48.275,48.3297,48.275,48.28,1736,0
+FSYD.US,D,20241209,000000,48.33,48.45,48.25,48.255,6757,0
+FSYD.US,D,20241210,000000,48.25,48.38,48.1901,48.23,5000,0
+FSYD.US,D,20241211,000000,48.295,48.3288,48.26,48.26,4387,0
+FSYD.US,D,20241212,000000,48.26,48.26,48.175,48.175,8683,0
+FSYD.US,D,20241213,000000,48.1099,48.19,48.02,48.02,3246,0
+FSYD.US,D,20241216,000000,48.045,48.16,48.03,48.05,5634,0
+FSYD.US,D,20241217,000000,47.9801,48.025,47.97,48.0022,2777,0
+FSYD.US,D,20241218,000000,47.99,47.99,47.5,47.5,7794,0
+FSYD.US,D,20241219,000000,47.59,47.78,47.43,47.45,9244,0
+FSYD.US,D,20241220,000000,47.4917,47.7395,47.4702,47.69,3754,0
+FSYD.US,D,20241223,000000,47.62,47.77,47.59,47.59,4701,0
+FSYD.US,D,20241224,000000,47.61,47.73,47.61,47.6827,2828,0
+FSYD.US,D,20241226,000000,47.6693,47.8,47.6101,47.7971,4697,0
+FSYD.US,D,20241227,000000,47.74,47.74,47.66,47.685,6093,0
+FSYD.US,D,20241230,000000,47.33,47.47,47.3047,47.43,15824,0
+FSYD.US,D,20241231,000000,47.51,47.51,47.3821,47.4161,5792,0
+FSYD.US,D,20250102,000000,47.435,47.57,47.37,47.4607,10085,0
+FSYD.US,D,20250103,000000,47.55,47.63,47.49,47.63,5928,0
+FSYD.US,D,20250106,000000,47.6703,47.7,47.6377,47.6647,9140,0
+FSYD.US,D,20250107,000000,47.7088,47.98,47.51,47.5459,8047,0
+FSYD.US,D,20250108,000000,47.4994,47.5592,47.4701,47.5399,7836,0
+FSYD.US,D,20250110,000000,47.37,47.47,47.3051,47.3051,7277,0
+FSYD.US,D,20250113,000000,47.25,47.47,47.02,47.2733,10934,0
+FSYD.US,D,20250114,000000,47.2601,47.38,47.2601,47.2905,5971,0
+FSYD.US,D,20250115,000000,47.58,47.95,47.43,47.6753,8198,0
+FSYD.US,D,20250116,000000,47.6045,47.85,47.6,47.7504,6394,0
+FSYD.US,D,20250117,000000,47.7801,47.87,47.7801,47.8195,7196,0
+FSYD.US,D,20250121,000000,47.94,48.1299,47.9101,48.015,14116,0
+FSYD.US,D,20250122,000000,47.9601,48.09,47.85,47.9789,20049,0
+FSYD.US,D,20250123,000000,47.88,48.01,47.8778,47.9656,5650,0
+FSYD.US,D,20250124,000000,47.9301,48.13,47.9301,48.0213,7439,0
+FSYD.US,D,20250127,000000,48.03,48.18,48.03,48.1335,20305,0
+FSYD.US,D,20250128,000000,48.03,48.18,47.99,48.1357,13638,0
+FSYD.US,D,20250129,000000,48.0494,48.18,48,48.075,3308,0
+FSYD.US,D,20250130,000000,47.91,47.98,47.85,47.8678,9214,0
+FSYD.US,D,20250131,000000,47.8701,47.9024,47.7401,47.7976,7024,0
+FSYD.US,D,20250203,000000,47.65,47.76,47.55,47.671,9961,0
+FSYD.US,D,20250204,000000,47.6901,47.95,47.6901,47.8413,6434,0
+FSYD.US,D,20250205,000000,47.9001,48.02,47.85,48.0101,6266,0
+FSYD.US,D,20250206,000000,48.01,48.045,47.9501,47.98,9381,0
+FSYD.US,D,20250207,000000,47.8597,47.88,47.8301,47.8486,4883,0
+FSYD.US,D,20250210,000000,47.89,48.14,47.89,47.92,8394,0
+FSYD.US,D,20250211,000000,47.83,47.86,47.7801,47.835,6011,0
+FSYD.US,D,20250212,000000,47.66,47.78,47.66,47.74,4822,0
+FSYD.US,D,20250213,000000,47.82,47.925,47.65,47.925,9903,0
+FSYD.US,D,20250214,000000,48.0001,48.1,48,48.049,18872,0
+FSYD.US,D,20250218,000000,48.07,48.12,47.88,47.9263,13025,0
+FSYD.US,D,20250219,000000,47.91,48.07,47.82,47.9335,8258,0
+FSYD.US,D,20250220,000000,47.955,48.02,47.9398,48.007,18451,0
+FSYD.US,D,20250221,000000,48.03,48.03,47.95,47.955,9693,0
+FSYD.US,D,20250224,000000,47.955,48,47.82,48,12416,0
+FSYD.US,D,20250225,000000,48.03,48.0717,48.0101,48.0717,10586,0
+FSYD.US,D,20250226,000000,48.0501,48.21,48.0501,48.1237,6920,0
+FSYD.US,D,20250227,000000,47.8001,48.05,47.72,47.77,8458,0
+FSYD.US,D,20250228,000000,47.81,47.9599,47.75,47.9553,16192,0
+FSYD.US,D,20250303,000000,47.93,47.96,47.71,47.7152,29439,0
+FSYD.US,D,20250304,000000,47.72,47.82,47.52,47.661,12096,0
+FSYD.US,D,20250305,000000,47.645,47.8,47.645,47.7599,10608,0
+FSYD.US,D,20250306,000000,47.65,47.66,47.53,47.559,14252,0
+FSYD.US,D,20250307,000000,47.61,47.71,47.48,47.6149,18184,0
+FSYD.US,D,20250310,000000,47.52,47.66,47.4,47.4489,9567,0
+FSYD.US,D,20250311,000000,47.45,47.45,47.27,47.326,8234,0
+FSYD.US,D,20250312,000000,47.37,47.4597,47.1,47.3096,8056,0
+FSYD.US,D,20250313,000000,47.2,47.3,46.89,47.0266,12245,0
+FSYD.US,D,20250314,000000,47.15,47.37,47.12,47.2397,11153,0
+FSYD.US,D,20250317,000000,47.3,47.4,47.2799,47.3481,3726,0
+FSYD.US,D,20250318,000000,47.3,47.41,47.26,47.3,5182,0
+FSYD.US,D,20250319,000000,47.3015,47.6299,47.3015,47.5657,9980,0
+FSYD.US,D,20250320,000000,47.578,47.65,47.51,47.5504,5435,0
+FSYD.US,D,20250321,000000,47.51,47.55,47.4101,47.485,5127,0
+FSYD.US,D,20250324,000000,47.58,47.68,47.4701,47.6349,7140,0
+FSYD.US,D,20250325,000000,47.64,47.69,47.6189,47.6438,4680,0
+FSYD.US,D,20250326,000000,47.615,47.675,47.37,47.4396,17362,0
+FSYD.US,D,20250327,000000,47.4,47.44,47.32,47.33,9259,0
+FSYD.US,D,20250328,000000,47.0435,47.09,46.885,46.9626,5676,0
+FSYD.US,D,20250331,000000,46.71,46.98,46.58,46.9517,7750,0
+FSYD.US,D,20250401,000000,46.9,47.0149,46.76,47.0048,17852,0
+FSYD.US,D,20250402,000000,46.985,47.0817,46.8301,47.0817,7298,0
+FSYD.US,D,20250403,000000,46.625,46.67,46.25,46.5147,8538,0
+FSYD.US,D,20250404,000000,45.54,46.11,44.3,45.6816,91223,0
+FSYD.US,D,20250407,000000,44.7001,45.95,44.7001,45.2837,20204,0
+FSYD.US,D,20250408,000000,45.9303,45.9303,44.95,45.0559,11442,0
+FSYD.US,D,20250409,000000,44.8643,46.4499,44.85,46.3643,8162,0
+FSYD.US,D,20250410,000000,45.893,45.9567,45.35,45.5338,19606,0
+FSYD.US,D,20250411,000000,45.4,45.91,45.35,45.7333,7148,0
+FSYD.US,D,20250414,000000,46,46.12,45.9401,45.9778,5702,0
+FSYD.US,D,20250415,000000,46.125,46.162,46.0616,46.1126,9095,0
+FSYD.US,D,20250416,000000,46.07,46.22,46.06,46.1443,9882,0
+FSYD.US,D,20250417,000000,46.3059,46.4999,46.27,46.3205,2909,0
+FSYD.US,D,20250421,000000,46.16,46.28,46.01,46.1176,15722,0
+FSYD.US,D,20250422,000000,46.23,46.3099,46.204,46.2718,2016,0
+FSYD.US,D,20250423,000000,46.9,47,46.57,46.6091,14495,0
+FSYD.US,D,20250424,000000,46.6716,46.904,46.67,46.904,6085,0
+FSYD.US,D,20250425,000000,46.94,47.0811,46.93,47.0811,5625,0
+FSYD.US,D,20250428,000000,47.09,47.17,46.9,47.0495,2790,0
+FSYD.US,D,20250429,000000,46.79,47.01,46.73,46.9151,5760,0
+FSYD.US,D,20250430,000000,46.57,46.77,46.57,46.7395,6233,0
+FSYD.US,D,20250501,000000,46.7,46.88,46.6738,46.6921,4478,0
+FSYD.US,D,20250502,000000,46.81,46.8346,46.7353,46.8346,2809,0
+FSYD.US,D,20250505,000000,46.83,46.92,46.83,46.845,4305,0
+FSYD.US,D,20250506,000000,46.7,46.86,46.7,46.7729,4649,0
+FSYD.US,D,20250507,000000,46.833,46.85,46.81,46.8145,3712,0
+FSYD.US,D,20250508,000000,46.89,47.03,46.845,46.845,5514,0
+FSYD.US,D,20250509,000000,46.86,46.93,46.85,46.8879,5724,0
+FSYD.US,D,20250512,000000,47.26,47.4,47.17,47.3333,9321,0
+FSYD.US,D,20250513,000000,47.365,47.52,47.35,47.4431,9916,0
+FSYD.US,D,20250514,000000,47.43,47.44,47.31,47.32,9981,0
+FSYD.US,D,20250515,000000,47.21,47.43,47.18,47.3299,11775,0
+FSYD.US,D,20250516,000000,47.333,47.44,47.31,47.4206,9881,0
+FSYD.US,D,20250519,000000,47.22,47.45,47.19,47.4051,10377,0
+FSYD.US,D,20250520,000000,47.31,47.45,47.27,47.4156,11437,0
+FSYD.US,D,20250521,000000,47.27,47.2702,47,47.0173,13989,0
+FSYD.US,D,20250522,000000,46.943,47.17,46.86,47.0222,8538,0
+FSYD.US,D,20250523,000000,46.95,47.07,46.91,46.9551,3445,0
+FSYD.US,D,20250527,000000,47.27,47.48,47.19,47.48,29017,0
+FSYD.US,D,20250528,000000,47.35,47.39,47.2001,47.3324,8780,0
+FSYD.US,D,20250529,000000,47.103,47.25,47.03,47.095,13768,0
+FSYD.US,D,20250530,000000,47.09,47.1475,47.07,47.1475,4318,0
+FSYD.US,D,20250602,000000,46.9825,47.052,46.9101,47.052,13655,0
+FSYD.US,D,20250603,000000,47.12,47.29,47.12,47.1801,8870,0
+FSYD.US,D,20250604,000000,47.22,47.34,47.22,47.3004,8738,0
+FSYD.US,D,20250605,000000,47.26,47.45,47.23,47.24,9547,0
+FSYD.US,D,20250606,000000,47.24,47.28,47.24,47.255,5740,0
+FSYD.US,D,20250609,000000,47.31,47.35,47.24,47.295,6581,0
+FSYD.US,D,20250610,000000,47.2722,47.323,47.266,47.315,2504,0
+FSYD.US,D,20250611,000000,47.383,47.435,47.36,47.36,3478,0
+FSYD.US,D,20250612,000000,47.291,47.43,47.29,47.43,5068,0
+FSYD.US,D,20250613,000000,47.2175,47.275,47.2063,47.2063,6309,0
+FSYD.US,D,20250616,000000,47.3576,47.43,47.28,47.335,5939,0
+FSYD.US,D,20250617,000000,47.287,47.41,47.13,47.2451,8784,0
+FSYD.US,D,20250618,000000,47.24,47.4199,47.223,47.28,5641,0
+FSYD.US,D,20250620,000000,47.31,47.51,47.28,47.4476,10397,0
+FSYD.US,D,20250623,000000,47.445,47.61,47.44,47.61,4893,0
+FSYD.US,D,20250624,000000,47.63,47.77,47.62,47.724,6200,0
+FSYD.US,D,20250625,000000,47.7,47.83,47.675,47.7591,6968,0
+FSYD.US,D,20250626,000000,47.765,48,47.74,47.8686,7493,0
+FSYD.US,D,20250627,000000,47.74,47.82,47.64,47.6842,5795,0
+FSYD.US,D,20250630,000000,47.78,47.9599,47.747,47.89,10264,0
+FSYD.US,D,20250701,000000,47.82,47.87,47.72,47.8448,24779,0
+FSYD.US,D,20250702,000000,47.83,47.9999,47.8275,47.9073,6965,0
+FSYD.US,D,20250703,000000,47.8925,47.955,47.87,47.9368,8760,0
+FSYD.US,D,20250707,000000,47.9495,48,47.8004,47.82,13526,0
+FSYD.US,D,20250708,000000,47.81,47.91,47.75,47.7605,6156,0
+FSYD.US,D,20250709,000000,47.82,47.94,47.7447,47.845,10385,0
+FSYD.US,D,20250710,000000,47.81,47.9,47.8,47.825,7850,0
+FSYD.US,D,20250711,000000,47.8,47.8,47.6701,47.74,12345,0
+FSYD.US,D,20250714,000000,47.715,47.8399,47.7,47.765,5272,0
+FSYD.US,D,20250715,000000,47.82,47.91,47.63,47.66,10382,0
+FSYD.US,D,20250716,000000,47.69,47.77,47.6,47.7584,7969,0
+FSYD.US,D,20250717,000000,47.78,47.92,47.71,47.785,9029,0
+FSYD.US,D,20250718,000000,47.8395,47.95,47.8395,47.875,8218,0
+FSYD.US,D,20250721,000000,47.95,48.13,47.94,48.13,14397,0
+FSYD.US,D,20250722,000000,48.13,48.14,47.99,48.07,6637,0
+FSYD.US,D,20250723,000000,48.05,48.14,48.04,48.115,14997,0
+FSYD.US,D,20250724,000000,48.02,48.14,47.985,48.04,10503,0
+FSYD.US,D,20250725,000000,48.04,48.11,48.0057,48.08,17885,0
+FSYD.US,D,20250728,000000,48.1,48.26,48.02,48.1,19806,0
+FSYD.US,D,20250729,000000,48.03,48.35,48.03,48.055,6630,0
+FSYD.US,D,20250730,000000,47.71,47.89,47.6407,47.6407,9173,0
+FSYD.US,D,20250731,000000,47.6174,47.72,47.6174,47.6314,9812,0
+FSYD.US,D,20250801,000000,47.432,47.59,47.415,47.5441,12684,0
+FSYD.US,D,20250804,000000,47.7,47.72,47.5401,47.7,14919,0
+FSYD.US,D,20250805,000000,47.74,47.84,47.57,47.6893,14414,0
+FSYD.US,D,20250806,000000,47.7016,47.744,47.68,47.744,6306,0
+FSYD.US,D,20250807,000000,47.817,47.817,47.71,47.7148,5058,0
+FSYD.US,D,20250808,000000,47.743,47.761,47.7,47.761,5234,0
+FSYD.US,D,20250811,000000,47.745,47.8,47.7,47.765,11199,0
+FSYD.US,D,20250812,000000,47.7737,47.84,47.76,47.805,14148,0
+FSYD.US,D,20250813,000000,47.9688,47.9688,47.91,47.95,8385,0
+FSYD.US,D,20250814,000000,47.9094,47.96,47.831,47.831,10847,0
+FSYD.US,D,20250815,000000,47.91,47.979,47.895,47.93,13266,0
+FSYD.US,D,20250818,000000,47.93,47.98,47.85,47.915,11508,0
+FSYD.US,D,20250819,000000,47.91,47.94,47.87,47.9152,7178,0
+FSYD.US,D,20250820,000000,47.87,47.98,47.8277,47.8972,8116,0
+FSYD.US,D,20250821,000000,47.855,47.86,47.8,47.825,12949,0
+FSYD.US,D,20250822,000000,48,48.24,47.995,48.2259,11911,0
+FSYD.US,D,20250825,000000,48.25,48.32,48.14,48.2175,7592,0
+FSYD.US,D,20250826,000000,48.33,48.41,48.28,48.4084,8925,0
+FSYD.US,D,20250827,000000,48.375,48.5,48.37,48.495,14249,0
+FSYD.US,D,20250828,000000,48.24,48.3,48.22,48.2556,13840,0
+FSYD.US,D,20250829,000000,48.18,48.255,48.17,48.2344,4053,0
+FSYD.US,D,20250902,000000,48.23,48.25,48.051,48.139,12191,0
+FSYD.US,D,20250903,000000,48.25,48.38,48.165,48.2652,7980,0
+FSYD.US,D,20250904,000000,48.2975,48.47,48.2729,48.43,13823,0
+FSYD.US,D,20250905,000000,48.48,48.4999,48.43,48.47,14419,0
+FSYD.US,D,20250908,000000,48.6,48.62,48.5784,48.5951,13185,0
+FSYD.US,D,20250909,000000,48.6,48.68,48.521,48.5833,21564,0
+FSYD.US,D,20250910,000000,48.5775,48.67,48.5705,48.6348,27169,0
+FSYD.US,D,20250911,000000,48.66,48.84,48.65,48.735,37084,0
+FSYD.US,D,20250912,000000,48.7,48.8,48.65,48.6983,14491,0
+FSYD.US,D,20250915,000000,48.7799,48.89,48.755,48.8259,26647,0
+FSYD.US,D,20250916,000000,48.819,48.91,48.764,48.82,10905,0
+FSYD.US,D,20250917,000000,48.8325,48.9,48.76,48.7963,22306,0
+FSYD.US,D,20250918,000000,48.9,49.015,48.8,48.94,21931,0
+FSYD.US,D,20250919,000000,48.87,48.93,48.87,48.9014,7676,0
+FSYD.US,D,20250922,000000,48.9,49.08,48.8935,48.9899,25718,0
+FSYD.US,D,20250923,000000,48.9896,49.07,48.945,48.955,21326,0
+FSYD.US,D,20250924,000000,48.915,48.94,48.8501,48.885,12880,0
+FSYD.US,D,20250925,000000,48.76,48.87,48.75,48.76,18116,0
+FSYD.US,D,20250926,000000,48.75,48.81,48.6705,48.785,11472,0
+FSYD.US,D,20250929,000000,48.5882,48.69,48.5,48.69,20036,0
+FSYD.US,D,20250930,000000,48.6,48.65,48.5675,48.64,13917,0
+FSYD.US,D,20251001,000000,48.6035,48.7,48.6001,48.68,12151,0
+FSYD.US,D,20251002,000000,48.74,48.74,48.6432,48.715,17033,0
+FSYD.US,D,20251003,000000,48.72,48.72,48.65,48.7095,16308,0
+FSYD.US,D,20251006,000000,48.7095,48.8,48.6604,48.74,22593,0
+FSYD.US,D,20251007,000000,48.6859,48.7,48.64,48.6505,17338,0
+FSYD.US,D,20251008,000000,48.63,48.68,48.55,48.56,25647,0
+FSYD.US,D,20251009,000000,48.55,48.67,48.2501,48.31,16405,0
+FSYD.US,D,20251010,000000,48.3025,48.32,47.98,48,21019,0
+FSYD.US,D,20251013,000000,48.2,48.34,48.11,48.2355,16932,0
+FSYD.US,D,20251014,000000,48.25,48.45,48.04,48.376,16111,0
+FSYD.US,D,20251015,000000,48.56,48.6,48.49,48.58,17061,0
+FSYD.US,D,20251016,000000,48.58,48.59,48.405,48.4275,22155,0
+FSYD.US,D,20251017,000000,48.41,48.52,48.3675,48.49,9968,0
+FSYD.US,D,20251020,000000,48.47,48.66,48.47,48.64,25312,0
+FSYD.US,D,20251021,000000,48.6075,48.68,48.59,48.62,15192,0
+FSYD.US,D,20251022,000000,48.58,48.5995,48.51,48.53,23307,0
+FSYD.US,D,20251023,000000,48.505,48.61,48.5,48.564,7250,0
+FSYD.US,D,20251024,000000,48.7,48.83,48.6999,48.8094,19739,0
+FSYD.US,D,20251027,000000,48.82,48.99,48.79,48.99,29098,0
+FSYD.US,D,20251028,000000,48.99,48.99,48.81,48.89,16095,0
+FSYD.US,D,20251029,000000,48.86,48.89,48.695,48.72,12429,0
+FSYD.US,D,20251030,000000,48.32,48.45,48.32,48.34,14539,0
+FSYD.US,D,20251031,000000,48.39,48.46,48.3401,48.366,27214,0
+FSYD.US,D,20251103,000000,48.35,48.52,48.19,48.194,24907,0
+FSYD.US,D,20251104,000000,48.09,48.2,47.94,48.14,10821,0
+FSYD.US,D,20251105,000000,48.0981,48.195,48.0775,48.1307,18813,0
+FSYD.US,D,20251106,000000,48.12,48.1318,48.03,48.1176,12957,0
+FSYD.US,D,20251107,000000,48.04,48.3,48.005,48.114,8614,0
+FSYD.US,D,20251110,000000,48.19,48.34,48.18,48.34,20543,0
+FSYD.US,D,20251111,000000,48.36,48.46,48.28,48.38,27008,0
+FSYD.US,D,20251112,000000,48.33,48.38,48.25,48.32,27008,0
+FSYD.US,D,20251113,000000,48.18,48.25,48,48.04,26033,0
+FSYD.US,D,20251114,000000,47.9005,48.18,47.89,48.07,16353,0
+FSYD.US,D,20251117,000000,47.9725,48.07,47.88,47.89,14021,0
+FSYD.US,D,20251118,000000,47.8,47.969,47.79,47.92,18662,0
+FSYD.US,D,20251119,000000,47.98,48.04,47.9448,47.965,8228,0
+FSYD.US,D,20251120,000000,48.18,48.28,47.9,47.9,24695,0
+FSYD.US,D,20251121,000000,47.99,48.0895,47.9,48.054,13534,0
+FSYD.US,D,20251124,000000,48.1,48.28,48.075,48.28,18666,0
+FSYD.US,D,20251125,000000,48.27,48.475,48.2,48.43,21858,0
+FSYD.US,D,20251126,000000,48.22,48.39,48.1544,48.32,24097,0
+FSYD.US,D,20251128,000000,48.35,48.35,48.3,48.3,19281,0
+FSYD.US,D,20251201,000000,48.3,48.35,48.175,48.24,31076,0
+FSYD.US,D,20251202,000000,48.33,48.55,48.26,48.36,29406,0
+FSYD.US,D,20251203,000000,48.34,48.5199,48.34,48.42,28007,0
+FSYD.US,D,20251204,000000,48.44,48.45,48.4,48.43,27662,0
+FSYD.US,D,20251205,000000,48.43,48.53,48.4093,48.53,32235,0
+FSYD.US,D,20251208,000000,48.465,48.5,48.3044,48.376,23668,0
+FSYD.US,D,20251209,000000,48.4,48.41,48.31,48.3868,18939,0
+FSYD.US,D,20251210,000000,48.38,48.63,48.3525,48.59,10156,0
+FSYD.US,D,20251211,000000,48.61,48.66,48.53,48.61,16496,0
+FSYD.US,D,20251212,000000,48.5496,48.58,48.43,48.53,12936,0
+FSYD.US,D,20251215,000000,48.6,48.65,48.4977,48.53,37694,0
+FSYD.US,D,20251216,000000,48.51,48.56,48.45,48.49,23311,0
+FSYD.US,D,20251217,000000,48.65,48.65,48.45,48.5153,33960,0
+FSYD.US,D,20251218,000000,48.61,48.76,48.555,48.6,26032,0
+FSYD.US,D,20251219,000000,48.649,48.675,48.56,48.56,26069,0
+FSYD.US,D,20251222,000000,48.6,48.94,48.55,48.57,36360,0
+FSYD.US,D,20251223,000000,48.5487,48.7,48.5275,48.59,22247,0
+FSYD.US,D,20251224,000000,48.65,48.79,48.645,48.74,16089,0
+FSYD.US,D,20251226,000000,48.73,48.78,48.7,48.7,26667,0
+FSYD.US,D,20251229,000000,48.655,48.73,48.63,48.7,22118,0
+FSYD.US,D,20251230,000000,48.44,48.555,48.43,48.51,19977,0
+FSYD.US,D,20251231,000000,48.51,48.53,48.43,48.44,25245,0
+FSYD.US,D,20260102,000000,48.455,48.54,48.42,48.48,23861,0
+FSYD.US,D,20260105,000000,48.52,48.6299,48.52,48.59,23828,0
+FSYD.US,D,20260106,000000,48.63,48.7,48.62,48.68,31663,0
+FSYD.US,D,20260107,000000,48.68,48.715,48.65,48.69,30610,0
+FSYD.US,D,20260108,000000,48.62,48.74,48.62,48.71,25180,0
+FSYD.US,D,20260109,000000,48.67,48.8475,48.6601,48.82,20610,0
+FSYD.US,D,20260112,000000,48.73,48.85,48.72,48.84,29355,0
+FSYD.US,D,20260113,000000,48.86,48.958,48.8546,48.89,25312,0
+FSYD.US,D,20260114,000000,48.84,48.91,48.806,48.88,28527,0
+FSYD.US,D,20260115,000000,48.873,48.93,48.855,48.88,18177,0
+FSYD.US,D,20260116,000000,48.8776,48.945,48.86,48.92,28589,0
+FSYD.US,D,20260120,000000,48.9,48.92,48.7546,48.855,30660,0
+FSYD.US,D,20260121,000000,48.87,49.01,48.8606,48.96,20347,0
+FSYD.US,D,20260122,000000,48.975,49.08,48.94,49.005,23691,0
+FSYD.US,D,20260123,000000,49.0092,49.0799,48.9501,48.98,27659,0
+FSYD.US,D,20260126,000000,48.95,49.07,48.95,49.07,33829,0
+FSYD.US,D,20260127,000000,49.05,49.05,48.9635,49.015,18874,0
+FSYD.US,D,20260128,000000,49.0238,49.035,48.989,48.991,19012,0
+FSYD.US,D,20260129,000000,48.75,48.75,48.66,48.71,22475,0
+FSYD.US,D,20260130,000000,48.69,48.75,48.645,48.75,23981,0
+FSYD.US,D,20260202,000000,48.66,48.85,48.66,48.73,39129,0
+FSYD.US,D,20260203,000000,48.727,48.78,48.6,48.7,20019,0
+FSYD.US,D,20260204,000000,48.71,48.83,48.6,48.604,20140,0
+FSYD.US,D,20260205,000000,48.6,48.69,48.58,48.68,22347,0
+FSYD.US,D,20260206,000000,48.65,48.82,48.65,48.77,25791,0
+FSYD.US,D,20260209,000000,48.7245,48.9699,48.7245,48.95,32429,0
+FSYD.US,D,20260210,000000,48.8901,49.03,48.8901,48.92,16626,0
+FSYD.US,D,20260211,000000,48.93,48.97,48.84,48.9,18409,0
+FSYD.US,D,20260212,000000,48.96,49.02,48.85,48.885,14640,0
+FSYD.US,D,20260213,000000,48.95,49.03,48.905,48.985,18022,0
+FSYD.US,D,20260217,000000,48.9,48.985,48.9,48.955,9573,0
+FSYD.US,D,20260218,000000,49,49.0784,49,49.045,43582,0
diff --git a/daily/us/nyse etfs/1/fumb.us.txt b/daily/us/nyse etfs/1/fumb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0df510cfa920cfb2a18d2437c092177944e8fe01
--- /dev/null
+++ b/daily/us/nyse etfs/1/fumb.us.txt	
@@ -0,0 +1,1816 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FUMB.US,D,20181106,000000,19.4641,19.4641,19.4641,19.4641,200.502569267,0
+FUMB.US,D,20181108,000000,19.4741,19.4741,19.4741,19.4741,3597.01609265,0
+FUMB.US,D,20181109,000000,19.493,19.493,19.493,19.493,5146.9009530839,0
+FUMB.US,D,20181112,000000,19.5209,19.5209,19.5209,19.5209,204.51262065234,0
+FUMB.US,D,20181116,000000,19.5209,19.5209,19.5209,19.5209,203.51010780601,0
+FUMB.US,D,20181127,000000,19.5299,19.5299,19.5299,19.5299,1541.8647576632,0
+FUMB.US,D,20181203,000000,19.5588,19.5588,19.5588,19.5588,1541.8647576632,0
+FUMB.US,D,20181204,000000,19.5588,19.5588,19.5239,19.5239,911.28417731852,0
+FUMB.US,D,20181206,000000,19.5688,19.8651,19.5588,19.5688,8423.1129349067,0
+FUMB.US,D,20181210,000000,19.5688,19.5688,19.5588,19.5588,100.2512846335,0
+FUMB.US,D,20181212,000000,19.5349,19.5409,19.5209,19.5209,2055.1513349868,0
+FUMB.US,D,20181213,000000,19.516,19.516,19.516,19.516,51.128155163085,0
+FUMB.US,D,20181214,000000,19.5239,19.5239,19.511,19.511,766.92232744627,0
+FUMB.US,D,20181217,000000,19.5409,19.5409,19.5209,19.5209,5652.1674276367,0
+FUMB.US,D,20181218,000000,19.5688,19.5688,19.5499,19.5499,1966.9302045093,0
+FUMB.US,D,20181219,000000,19.5499,19.5499,19.5259,19.5259,5223.0919294054,0
+FUMB.US,D,20181220,000000,19.5499,19.5499,19.5259,19.5259,867.17361207978,0
+FUMB.US,D,20181221,000000,19.5499,19.5838,19.5349,19.5788,13048.707207896,0
+FUMB.US,D,20181224,000000,19.5259,19.5259,19.5259,19.5259,50.12564231675,0
+FUMB.US,D,20181226,000000,19.5409,19.5499,19.5409,19.5459,916.29674155019,0
+FUMB.US,D,20181227,000000,19.5309,19.5309,19.5309,19.5309,50.12564231675,0
+FUMB.US,D,20181228,000000,19.5499,19.5499,19.5219,19.5309,1464.6712684954,0
+FUMB.US,D,20181231,000000,19.5788,19.5988,19.5788,19.5888,361.90713752694,0
+FUMB.US,D,20190102,000000,19.5409,19.5409,19.5409,19.5409,50.12564231675,0
+FUMB.US,D,20190103,000000,19.5409,19.5409,19.5409,19.5409,50.12564231675,0
+FUMB.US,D,20190104,000000,19.5209,19.5638,19.5209,19.5638,199.50005642067,0
+FUMB.US,D,20190107,000000,19.5459,19.5459,19.5459,19.5459,50.12564231675,0
+FUMB.US,D,20190108,000000,19.5309,19.5309,19.502,19.502,17103.871671321,0
+FUMB.US,D,20190109,000000,19.5409,19.5409,19.4831,19.518,25765.582663656,0
+FUMB.US,D,20190110,000000,19.506,19.506,19.506,19.506,1.002512846335,0
+FUMB.US,D,20190111,000000,19.493,19.506,19.493,19.506,12803.091560544,0
+FUMB.US,D,20190114,000000,19.5409,19.5788,19.506,19.506,46858.452950544,0
+FUMB.US,D,20190115,000000,19.506,19.506,19.506,19.506,559.40216825493,0
+FUMB.US,D,20190116,000000,19.511,19.516,19.502,19.516,49013.855570164,0
+FUMB.US,D,20190117,000000,19.5588,19.5688,19.5359,19.5359,6056.1801047097,0
+FUMB.US,D,20190118,000000,19.5688,19.5688,19.5359,19.5359,512.28406447718,0
+FUMB.US,D,20190122,000000,19.5359,19.5359,19.5359,19.5359,50.12564231675,0
+FUMB.US,D,20190123,000000,19.5459,19.5459,19.5459,19.5459,50.12564231675,0
+FUMB.US,D,20190124,000000,19.5588,19.5788,19.502,19.5409,18091.346824961,0
+FUMB.US,D,20190125,000000,19.5409,19.5409,19.5409,19.5409,50.12564231675,0
+FUMB.US,D,20190128,000000,19.5558,19.5558,19.511,19.5309,6458.1877560901,0
+FUMB.US,D,20190129,000000,19.5538,19.5538,19.5538,19.5538,1.002512846335,0
+FUMB.US,D,20190130,000000,19.5538,19.5538,19.5538,19.5538,50.12564231675,0
+FUMB.US,D,20190131,000000,19.5588,19.5588,19.5588,19.5588,50.12564231675,0
+FUMB.US,D,20190201,000000,19.5588,19.5588,19.5588,19.5588,23.057795465705,0
+FUMB.US,D,20190204,000000,19.5588,19.5588,19.5588,19.5588,20.0502569267,0
+FUMB.US,D,20190205,000000,19.5588,19.5588,19.5588,19.5588,50.12564231675,0
+FUMB.US,D,20190206,000000,19.5409,19.5409,19.5209,19.5359,1963.9226659703,0
+FUMB.US,D,20190207,000000,19.5638,19.5638,19.5638,19.5638,50.12564231675,0
+FUMB.US,D,20190208,000000,19.5499,19.5499,19.5499,19.5499,50.12564231675,0
+FUMB.US,D,20190211,000000,19.5688,19.5688,19.5499,19.5499,2049.1362579087,0
+FUMB.US,D,20190212,000000,19.5409,19.5868,19.5409,19.5638,9389.5353187736,0
+FUMB.US,D,20190213,000000,19.6078,19.6078,19.5788,19.5788,514.28909016986,0
+FUMB.US,D,20190214,000000,19.5738,19.5738,19.5738,19.5738,50.12564231675,0
+FUMB.US,D,20190215,000000,19.5738,19.5738,19.5738,19.5738,100.2512846335,0
+FUMB.US,D,20190219,000000,19.5698,19.5698,19.5698,19.5698,1.002512846335,0
+FUMB.US,D,20190220,000000,19.6018,19.6018,19.5738,19.5738,1289.2315203868,0
+FUMB.US,D,20190221,000000,19.5758,19.5758,19.5758,19.5758,50.12564231675,0
+FUMB.US,D,20190222,000000,19.5968,19.5968,19.5788,19.5788,763.91478890727,0
+FUMB.US,D,20190225,000000,19.6108,19.6108,19.5928,19.5928,385.96744583897,0
+FUMB.US,D,20190226,000000,19.5888,19.5888,19.5888,19.5888,3.007538539005,0
+FUMB.US,D,20190227,000000,19.5738,19.5738,19.5738,19.5738,50.12564231675,0
+FUMB.US,D,20190228,000000,19.5888,19.5888,19.5888,19.5888,10237.661186773,0
+FUMB.US,D,20190301,000000,19.5888,19.5888,19.5888,19.5888,1.002512846335,0
+FUMB.US,D,20190304,000000,19.6078,19.6078,19.5888,19.5888,1283.2164433088,0
+FUMB.US,D,20190305,000000,19.5888,19.5888,19.5888,19.5888,31.077898236385,0
+FUMB.US,D,20190306,000000,19.5888,19.5888,19.5888,19.5888,1.002512846335,0
+FUMB.US,D,20190307,000000,19.6187,19.6187,19.6038,19.6038,3881.7297410091,0
+FUMB.US,D,20190308,000000,19.5888,19.6187,19.5888,19.6088,60605.911612336,0
+FUMB.US,D,20190311,000000,19.6038,19.6038,19.6038,19.6038,1.002512846335,0
+FUMB.US,D,20190312,000000,19.6038,19.6038,19.6038,19.6038,1.002512846335,0
+FUMB.US,D,20190313,000000,19.6038,19.6038,19.6038,19.6038,1.002512846335,0
+FUMB.US,D,20190314,000000,19.6088,19.6088,19.6088,19.6088,26.06533400471,0
+FUMB.US,D,20190315,000000,19.5988,19.6286,19.5988,19.6038,20533.468118633,0
+FUMB.US,D,20190318,000000,19.6246,19.6246,19.6088,19.6088,513.28657732352,0
+FUMB.US,D,20190319,000000,19.6138,19.6138,19.6138,19.6138,1.002512846335,0
+FUMB.US,D,20190320,000000,19.6178,19.6187,19.5888,19.6187,870.18115061878,0
+FUMB.US,D,20190321,000000,19.6138,19.6138,19.6138,19.6138,1.002512846335,0
+FUMB.US,D,20190322,000000,19.6236,19.6236,19.6236,19.6236,1.002512846335,0
+FUMB.US,D,20190325,000000,19.6486,19.6486,19.6286,19.6286,14404.104576141,0
+FUMB.US,D,20190326,000000,19.6236,19.6236,19.6236,19.6236,1.002512846335,0
+FUMB.US,D,20190327,000000,19.6236,19.6236,19.6236,19.6236,10.02512846335,0
+FUMB.US,D,20190328,000000,19.6286,19.6286,19.6138,19.6138,8148.4244150109,0
+FUMB.US,D,20190329,000000,19.6286,19.6286,19.6187,19.6187,358.89959898793,0
+FUMB.US,D,20190401,000000,19.6346,19.6346,19.6187,19.6187,1282.2139304625,0
+FUMB.US,D,20190402,000000,19.6316,19.6336,19.6316,19.6336,410.02775415102,0
+FUMB.US,D,20190403,000000,19.6246,19.6246,19.6187,19.6187,883.21381762113,0
+FUMB.US,D,20190404,000000,19.6246,19.6246,19.6187,19.6187,521.3066800942,0
+FUMB.US,D,20190405,000000,19.6187,19.6187,19.6187,19.6187,1.002512846335,0
+FUMB.US,D,20190408,000000,19.6088,19.6386,19.6088,19.6236,5478.7327052208,0
+FUMB.US,D,20190409,000000,19.6486,19.6486,19.6286,19.6286,399.00011284133,0
+FUMB.US,D,20190410,000000,19.6346,19.6486,19.6088,19.6286,3708.2950185932,0
+FUMB.US,D,20190411,000000,19.6586,19.6586,19.6286,19.6286,2156.4051324666,0
+FUMB.US,D,20190412,000000,19.6486,19.6486,19.6236,19.6236,10292.799393321,0
+FUMB.US,D,20190415,000000,19.6187,19.6286,19.6088,19.6187,4799.0289954056,0
+FUMB.US,D,20190416,000000,19.6088,19.6187,19.6088,19.6187,128.32164433088,0
+FUMB.US,D,20190417,000000,19.6336,19.6336,19.6336,19.6336,1.002512846335,0
+FUMB.US,D,20190418,000000,19.6286,19.6286,19.6286,19.6286,10.02512846335,0
+FUMB.US,D,20190422,000000,19.6386,19.6386,19.6386,19.6386,1.002512846335,0
+FUMB.US,D,20190423,000000,19.6686,19.6686,19.6336,19.6336,662.66099142743,0
+FUMB.US,D,20190424,000000,19.6386,19.6386,19.6386,19.6386,1.002512846335,0
+FUMB.US,D,20190425,000000,19.6586,19.6586,19.6436,19.6436,10351.947651255,0
+FUMB.US,D,20190426,000000,19.6686,19.6686,19.6436,19.6436,25647.286147788,0
+FUMB.US,D,20190429,000000,19.6436,19.6436,19.6436,19.6436,3.007538539005,0
+FUMB.US,D,20190430,000000,19.6436,19.6436,19.6436,19.6436,40.1005138534,0
+FUMB.US,D,20190501,000000,19.6486,19.6486,19.6486,19.6486,1.002512846335,0
+FUMB.US,D,20190502,000000,19.6586,19.6586,19.6536,19.6536,665.66852996644,0
+FUMB.US,D,20190503,000000,19.6436,19.6436,19.6436,19.6436,1.002512846335,0
+FUMB.US,D,20190506,000000,19.6536,19.6536,19.6536,19.6536,1.002512846335,0
+FUMB.US,D,20190507,000000,19.6646,19.6646,19.6586,19.6586,711.78412089785,0
+FUMB.US,D,20190508,000000,19.6556,19.6556,19.6436,19.6436,275.69103274213,0
+FUMB.US,D,20190509,000000,19.6516,19.6556,19.6486,19.6486,789.98012291198,0
+FUMB.US,D,20190510,000000,19.6546,19.6546,19.6546,19.6546,104.26133601884,0
+FUMB.US,D,20190513,000000,19.6726,19.6726,19.6636,19.6636,100.2512846335,0
+FUMB.US,D,20190514,000000,19.6636,19.6636,19.6636,19.6636,1.002512846335,0
+FUMB.US,D,20190515,000000,19.6686,19.6686,19.6686,19.6686,1.002512846335,0
+FUMB.US,D,20190516,000000,19.6736,19.6736,19.6736,19.6736,1.002512846335,0
+FUMB.US,D,20190517,000000,19.6985,19.6985,19.6786,19.6786,611.53283626435,0
+FUMB.US,D,20190520,000000,19.6516,19.6736,19.6516,19.6736,152.38195264292,0
+FUMB.US,D,20190521,000000,19.6736,19.6736,19.6736,19.6736,1.002512846335,0
+FUMB.US,D,20190522,000000,19.6786,19.6786,19.6666,19.6666,508.27401309185,0
+FUMB.US,D,20190523,000000,19.6736,19.6736,19.6736,19.6736,16.04020554136,0
+FUMB.US,D,20190524,000000,19.6596,19.6836,19.6596,19.6836,249.62569873742,0
+FUMB.US,D,20190528,000000,19.6955,19.7055,19.6885,19.6885,1040.6083344957,0
+FUMB.US,D,20190529,000000,19.7085,19.7085,19.6885,19.6885,580.45493802796,0
+FUMB.US,D,20190530,000000,19.6935,19.6935,19.6935,19.6935,53.133180855755,0
+FUMB.US,D,20190531,000000,19.7175,19.7175,19.6836,19.6836,301.75636674683,0
+FUMB.US,D,20190603,000000,19.6885,19.6885,19.6885,19.6885,34.08543677539,0
+FUMB.US,D,20190604,000000,19.6985,19.6985,19.6985,19.6985,1.002512846335,0
+FUMB.US,D,20190605,000000,19.6985,19.7185,19.6985,19.7185,92706.372951983,0
+FUMB.US,D,20190606,000000,19.6985,19.7085,19.6885,19.6885,12409.104011935,0
+FUMB.US,D,20190607,000000,19.7274,19.7274,19.7035,19.7035,1145.8721833609,0
+FUMB.US,D,20190610,000000,19.7284,19.7284,19.6985,19.7035,78168.934167279,0
+FUMB.US,D,20190611,000000,19.7234,19.7234,19.7035,19.7035,1560.9125017436,0
+FUMB.US,D,20190612,000000,19.7135,19.7135,19.7135,19.7135,4.01005138534,0
+FUMB.US,D,20190613,000000,19.7384,19.7384,19.7185,19.7185,26289.896882289,0
+FUMB.US,D,20190614,000000,19.7035,19.7035,19.7035,19.7035,1.002512846335,0
+FUMB.US,D,20190617,000000,19.7135,19.7135,19.7135,19.7135,1.002512846335,0
+FUMB.US,D,20190618,000000,19.7324,19.7324,19.7304,19.7304,1016.5480261837,0
+FUMB.US,D,20190619,000000,19.7334,19.7334,19.7284,19.7284,165.41461964527,0
+FUMB.US,D,20190620,000000,19.7185,19.7384,19.7085,19.7085,20593.618889414,0
+FUMB.US,D,20190621,000000,19.7484,19.7484,19.7035,19.7035,396.99508714866,0
+FUMB.US,D,20190624,000000,19.7284,19.7284,19.7135,19.7135,1416.5506518714,0
+FUMB.US,D,20190625,000000,19.7484,19.7484,19.7234,19.7234,509.27652593818,0
+FUMB.US,D,20190626,000000,19.6985,19.7234,19.6985,19.7234,503.26144886017,0
+FUMB.US,D,20190627,000000,19.7434,19.7434,19.7434,19.7434,4.01005138534,0
+FUMB.US,D,20190628,000000,19.7384,19.7384,19.7234,19.7234,5808.559431665,0
+FUMB.US,D,20190701,000000,19.7185,19.7185,19.7185,19.7185,1.002512846335,0
+FUMB.US,D,20190702,000000,19.7234,19.7384,19.7234,19.7234,608.52529772535,0
+FUMB.US,D,20190703,000000,19.7234,19.7234,19.7234,19.7234,4.01005138534,0
+FUMB.US,D,20190705,000000,19.7085,19.7484,19.7085,19.7334,14418.13975599,0
+FUMB.US,D,20190708,000000,19.7484,19.7583,19.7484,19.7573,2366.9328301969,0
+FUMB.US,D,20190709,000000,19.7284,19.7513,19.7284,19.7384,8843.165817521,0
+FUMB.US,D,20190710,000000,19.7434,19.7434,19.7434,19.7434,4.01005138534,0
+FUMB.US,D,20190711,000000,19.7583,19.7583,19.7484,19.7484,4268.6996996944,0
+FUMB.US,D,20190712,000000,19.7583,19.7583,19.7484,19.7484,10732.902532863,0
+FUMB.US,D,20190715,000000,19.7683,19.7783,19.7683,19.7713,6616.584785811,0
+FUMB.US,D,20190716,000000,19.7683,19.7683,19.7533,19.7533,406.01770276567,0
+FUMB.US,D,20190717,000000,19.7603,19.7603,19.7583,19.7583,509.27652593818,0
+FUMB.US,D,20190718,000000,19.7733,19.7883,19.7633,19.7633,324.81416221254,0
+FUMB.US,D,20190719,000000,19.7683,19.7783,19.7533,19.7533,32509.486580951,0
+FUMB.US,D,20190722,000000,19.7633,19.7633,19.7633,19.7633,5.012564231675,0
+FUMB.US,D,20190723,000000,19.8083,19.8083,19.7484,19.7733,4262.6846226164,0
+FUMB.US,D,20190724,000000,19.8083,19.8083,19.7633,19.7633,17428.685833534,0
+FUMB.US,D,20190725,000000,19.7983,19.8083,19.7733,19.7733,2059.1613863721,0
+FUMB.US,D,20190726,000000,19.7783,19.7783,19.7633,19.7633,1525.8245521219,0
+FUMB.US,D,20190729,000000,19.7693,19.7933,19.7693,19.7933,24296.901343775,0
+FUMB.US,D,20190730,000000,19.7583,19.7833,19.7583,19.7833,2306.7820594168,0
+FUMB.US,D,20190731,000000,19.7973,19.8182,19.7583,19.7583,927.32438285987,0
+FUMB.US,D,20190801,000000,19.8182,19.8182,19.7733,19.7733,5866.7051767524,0
+FUMB.US,D,20190802,000000,19.7963,19.7983,19.7833,19.7933,8315.8440603488,0
+FUMB.US,D,20190805,000000,19.8182,19.8182,19.7983,19.7983,966.42238386694,0
+FUMB.US,D,20190806,000000,19.7983,19.8281,19.7833,19.7833,9994.0505651136,0
+FUMB.US,D,20190807,000000,19.8281,19.8281,19.8182,19.8182,2648.6389400171,0
+FUMB.US,D,20190808,000000,19.8182,19.8182,19.8133,19.8133,100.2512846335,0
+FUMB.US,D,20190809,000000,19.8231,19.8481,19.7983,19.7983,7521.8538860515,0
+FUMB.US,D,20190812,000000,19.8231,19.8231,19.8231,19.8231,1.002512846335,0
+FUMB.US,D,20190813,000000,19.8381,19.8381,19.8182,19.8182,297.7463153615,0
+FUMB.US,D,20190814,000000,19.8172,19.8172,19.8053,19.8103,1560.9125017436,0
+FUMB.US,D,20190815,000000,19.8182,19.8182,19.7983,19.8083,2342.8725218849,0
+FUMB.US,D,20190816,000000,19.8281,19.8281,19.8281,19.8281,1.002512846335,0
+FUMB.US,D,20190819,000000,19.8481,19.8481,19.8133,19.8133,4577.4736563656,0
+FUMB.US,D,20190820,000000,19.8133,19.8133,19.8133,19.8133,10.02512846335,0
+FUMB.US,D,20190821,000000,19.8083,19.8083,19.8083,19.8083,1.002512846335,0
+FUMB.US,D,20190822,000000,19.8381,19.8381,19.8083,19.8083,1855.6512785661,0
+FUMB.US,D,20190823,000000,19.8381,19.8381,19.8133,19.8133,404.01267707301,0
+FUMB.US,D,20190826,000000,19.8481,19.8481,19.8133,19.8133,437.09560100206,0
+FUMB.US,D,20190827,000000,19.8481,19.8481,19.8182,19.8182,1548.8823475876,0
+FUMB.US,D,20190828,000000,19.8182,19.8481,19.7783,19.8331,16489.331296518,0
+FUMB.US,D,20190829,000000,19.8381,19.8581,19.8381,19.8381,15922.911538339,0
+FUMB.US,D,20190830,000000,19.8481,19.8481,19.8331,19.8331,1660.1612735308,0
+FUMB.US,D,20190903,000000,19.8471,19.8471,19.8331,19.8331,2552.3977067689,0
+FUMB.US,D,20190904,000000,19.8461,19.8731,19.8431,19.8431,18499.36955342,0
+FUMB.US,D,20190905,000000,19.8571,19.8571,19.8531,19.8531,25861.823896904,0
+FUMB.US,D,20190906,000000,19.8281,19.8681,19.8231,19.8431,4322.8353933965,0
+FUMB.US,D,20190909,000000,19.8571,19.8571,19.8381,19.8381,2085.2267203768,0
+FUMB.US,D,20190910,000000,19.8281,19.8671,19.8192,19.8381,1445.6235244151,0
+FUMB.US,D,20190911,000000,19.8381,19.8381,19.8381,19.8381,5.012564231675,0
+FUMB.US,D,20190912,000000,19.8581,19.8581,19.8431,19.8431,2384.978061431,0
+FUMB.US,D,20190913,000000,19.8481,19.8531,19.8083,19.8133,34464.386631305,0
+FUMB.US,D,20190916,000000,19.8073,19.8231,19.8073,19.8231,48646.935868406,0
+FUMB.US,D,20190917,000000,19.8281,19.8281,19.8281,19.8281,5.012564231675,0
+FUMB.US,D,20190918,000000,19.8481,19.8481,19.8321,19.8321,464.16344785311,0
+FUMB.US,D,20190919,000000,19.8581,19.8581,19.8281,19.8281,1866.6789198758,0
+FUMB.US,D,20190920,000000,19.8281,19.8281,19.8281,19.8281,5.012564231675,0
+FUMB.US,D,20190923,000000,19.8581,19.9878,19.8381,19.8381,37529.068402551,0
+FUMB.US,D,20190924,000000,19.8182,19.8781,19.8083,19.8381,21146.003467744,0
+FUMB.US,D,20190925,000000,19.8481,19.8481,19.8481,19.8481,200.502569267,0
+FUMB.US,D,20190926,000000,19.8571,19.8571,19.8281,19.8281,4292.7600080065,0
+FUMB.US,D,20190927,000000,19.8381,19.8381,19.8331,19.8331,952.38720401825,0
+FUMB.US,D,20190930,000000,19.8581,19.8581,19.8481,19.8481,291.73123828348,0
+FUMB.US,D,20191001,000000,19.8581,19.8781,19.8481,19.8481,45797.794359122,0
+FUMB.US,D,20191002,000000,19.8681,19.888,19.8481,19.8481,20000.131284383,0
+FUMB.US,D,20191003,000000,19.8281,19.9369,19.8182,19.8581,67034.023983036,0
+FUMB.US,D,20191004,000000,19.8381,19.8481,19.8182,19.8182,13671.26768547,0
+FUMB.US,D,20191007,000000,19.8381,19.8581,19.8381,19.8581,21785.606663706,0
+FUMB.US,D,20191008,000000,19.8581,19.8581,19.8431,19.8431,2913.3023314495,0
+FUMB.US,D,20191009,000000,19.8581,19.8581,19.8431,19.8431,1758.4075324716,0
+FUMB.US,D,20191010,000000,19.898,19.898,19.8281,19.8531,12942.440846185,0
+FUMB.US,D,20191011,000000,19.8831,19.898,19.8551,19.8681,155844.63201416,0
+FUMB.US,D,20191014,000000,19.8581,19.8681,19.8381,19.8381,10143.424979218,0
+FUMB.US,D,20191015,000000,19.8381,19.8631,19.8381,19.8581,12404.091447703,0
+FUMB.US,D,20191016,000000,19.8581,19.8671,19.8441,19.8581,17226.178238574,0
+FUMB.US,D,20191017,000000,19.8681,19.898,19.8611,19.8781,27775.620920558,0
+FUMB.US,D,20191018,000000,19.898,19.898,19.8741,19.898,11473.759526304,0
+FUMB.US,D,20191021,000000,19.898,19.898,19.8681,19.8831,2192.4955949346,0
+FUMB.US,D,20191022,000000,19.918,19.918,19.8781,19.903,10117.359645213,0
+FUMB.US,D,20191023,000000,19.888,19.908,19.8781,19.888,3891.7548694725,0
+FUMB.US,D,20191024,000000,19.908,19.918,19.8481,19.893,9554.9499384189,0
+FUMB.US,D,20191025,000000,19.908,19.908,19.893,19.893,16822.165561501,0
+FUMB.US,D,20191028,000000,19.8581,19.891,19.8581,19.888,2404.0258055113,0
+FUMB.US,D,20191029,000000,19.898,19.898,19.893,19.893,1085.7214125808,0
+FUMB.US,D,20191030,000000,19.912,19.918,19.904,19.904,13072.767516208,0
+FUMB.US,D,20191031,000000,19.889,19.913,19.889,19.913,1052.6384886517,0
+FUMB.US,D,20191101,000000,19.908,19.908,19.898,19.898,871.18366346512,0
+FUMB.US,D,20191104,000000,19.9,19.918,19.8781,19.898,58999.886032507,0
+FUMB.US,D,20191105,000000,19.903,19.903,19.8781,19.898,2123.3222085375,0
+FUMB.US,D,20191106,000000,19.8781,19.903,19.8781,19.903,1923.8221521169,0
+FUMB.US,D,20191107,000000,19.908,19.908,19.888,19.898,710.78160805151,0
+FUMB.US,D,20191108,000000,19.908,19.908,19.908,19.908,3.007538539005,0
+FUMB.US,D,20191111,000000,19.905,19.918,19.898,19.898,3569.9482457989,0
+FUMB.US,D,20191112,000000,19.893,19.893,19.8831,19.8831,4416.0690881057,0
+FUMB.US,D,20191113,000000,19.898,19.898,19.8681,19.8831,5702.2930699535,0
+FUMB.US,D,20191114,000000,19.898,19.898,19.8831,19.8831,3548.8954760259,0
+FUMB.US,D,20191115,000000,19.8831,19.8831,19.8831,19.8831,642.61073450074,0
+FUMB.US,D,20191118,000000,19.903,19.908,19.898,19.908,3747.3930196002,0
+FUMB.US,D,20191119,000000,19.888,19.908,19.8781,19.893,6217.5846729697,0
+FUMB.US,D,20191120,000000,19.888,19.888,19.888,19.888,2.00502569267,0
+FUMB.US,D,20191121,000000,19.918,19.918,19.918,19.918,5749.4111737312,0
+FUMB.US,D,20191122,000000,19.9229,19.9279,19.908,19.908,4938.3782810462,0
+FUMB.US,D,20191125,000000,19.918,19.918,19.908,19.908,2844.1289450524,0
+FUMB.US,D,20191126,000000,19.918,19.918,19.906,19.913,4605.544016063,0
+FUMB.US,D,20191127,000000,19.9219,19.9219,19.898,19.908,1365.4224967083,0
+FUMB.US,D,20191129,000000,19.909,19.916,19.908,19.908,4684.7425309235,0
+FUMB.US,D,20191202,000000,19.908,19.9279,19.898,19.913,75317.787632302,0
+FUMB.US,D,20191203,000000,19.906,19.9379,19.906,19.918,10931.400076437,0
+FUMB.US,D,20191204,000000,19.908,19.9379,19.898,19.918,18100.369440578,0
+FUMB.US,D,20191205,000000,19.9379,19.9379,19.9329,19.9329,10895.309613969,0
+FUMB.US,D,20191206,000000,19.9329,19.9379,19.908,19.9279,670712.17209635,0
+FUMB.US,D,20191209,000000,19.8781,19.9379,19.8781,19.903,21955.031334737,0
+FUMB.US,D,20191210,000000,19.914,19.9279,19.914,19.918,15955.994462268,0
+FUMB.US,D,20191211,000000,19.906,19.908,19.898,19.898,5220.0843908663,0
+FUMB.US,D,20191212,000000,19.903,19.918,19.903,19.903,12018.124001864,0
+FUMB.US,D,20191213,000000,19.9389,19.9489,19.919,19.919,45224.357011018,0
+FUMB.US,D,20191216,000000,19.9389,19.9489,19.919,19.9339,30918.498693818,0
+FUMB.US,D,20191217,000000,19.9489,19.9489,19.907,19.914,5680.2377873341,0
+FUMB.US,D,20191218,000000,19.9389,19.9389,19.9289,19.9389,8012.0826679093,0
+FUMB.US,D,20191219,000000,19.9389,19.9479,19.9239,19.9239,10250.693853775,0
+FUMB.US,D,20191220,000000,19.9389,19.9489,19.9389,19.9389,16074.290978135,0
+FUMB.US,D,20191223,000000,19.9259,19.9489,19.9259,19.9339,2668.6891969438,0
+FUMB.US,D,20191224,000000,19.899,19.9489,19.899,19.919,26497.41704148,0
+FUMB.US,D,20191226,000000,19.899,19.9489,19.899,19.9289,13385.551524265,0
+FUMB.US,D,20191227,000000,19.9558,19.9558,19.9289,19.9289,1404.5204977153,0
+FUMB.US,D,20191230,000000,19.9688,19.9688,19.899,19.9538,18960.525462734,0
+FUMB.US,D,20191231,000000,19.9538,19.9588,19.9289,19.9389,14073.275336851,0
+FUMB.US,D,20200102,000000,19.906,19.9389,19.906,19.9289,3757.4181480636,0
+FUMB.US,D,20200103,000000,19.9339,19.9688,19.919,19.9389,28686.905097876,0
+FUMB.US,D,20200106,000000,19.9389,19.9648,19.909,19.9389,5509.8106034572,0
+FUMB.US,D,20200107,000000,19.919,19.9638,19.909,19.9389,6327.8610860665,0
+FUMB.US,D,20200108,000000,19.9588,19.9588,19.9289,19.9289,51335.675322276,0
+FUMB.US,D,20200109,000000,19.9489,19.9588,19.9489,19.9538,13356.478651721,0
+FUMB.US,D,20200110,000000,19.9788,19.9788,19.9319,19.9439,12844.194587244,0
+FUMB.US,D,20200113,000000,19.919,19.9788,19.919,19.9489,9665.2263515157,0
+FUMB.US,D,20200114,000000,19.9688,19.9688,19.8691,19.892,240396.56547405,0
+FUMB.US,D,20200115,000000,19.9289,19.9289,19.8791,19.889,19494.86480983,0
+FUMB.US,D,20200116,000000,19.917,19.918,19.899,19.899,3224.0813138134,0
+FUMB.US,D,20200117,000000,19.905,19.919,19.899,19.899,11816.618919751,0
+FUMB.US,D,20200121,000000,19.889,19.914,19.889,19.911,17042.718387695,0
+FUMB.US,D,20200122,000000,19.9199,19.9199,19.9199,19.9199,6.01507707801,0
+FUMB.US,D,20200123,000000,19.9399,19.9399,19.9199,19.9199,6026.1047193197,0
+FUMB.US,D,20200124,000000,19.9,19.9199,19.9,19.9,3016.561154622,0
+FUMB.US,D,20200127,000000,19.9249,19.9309,19.9249,19.9249,892.23643323815,0
+FUMB.US,D,20200128,000000,19.9299,19.9399,19.9299,19.9349,22134.48113423,0
+FUMB.US,D,20200129,000000,19.9299,19.9349,19.9299,19.9349,3584.985938494,0
+FUMB.US,D,20200130,000000,19.9249,19.9399,19.9249,19.9249,6514.3284754848,0
+FUMB.US,D,20200131,000000,19.9319,19.9389,19.9249,19.9249,2973.4531022296,0
+FUMB.US,D,20200203,000000,19.9399,19.9698,19.9399,19.9548,67966.360930128,0
+FUMB.US,D,20200204,000000,19.9279,19.9698,19.9279,19.9498,28166.600930628,0
+FUMB.US,D,20200205,000000,19.9598,19.9598,19.9498,19.9498,4235.6167757654,0
+FUMB.US,D,20200206,000000,19.9498,19.9498,19.9498,19.9498,2059.1613863721,0
+FUMB.US,D,20200207,000000,19.9498,19.9598,19.9479,19.9598,3000.5209490807,0
+FUMB.US,D,20200210,000000,19.9459,19.9598,19.9399,19.9598,4040.1267707301,0
+FUMB.US,D,20200211,000000,19.9698,19.9698,19.9548,19.9548,5294.2703414951,0
+FUMB.US,D,20200212,000000,19.9568,19.9598,19.9498,19.9548,11284.284598347,0
+FUMB.US,D,20200213,000000,19.9469,19.9469,19.9449,19.9449,303.76139243951,0
+FUMB.US,D,20200214,000000,19.9399,19.9598,19.9399,19.9498,26048.291286322,0
+FUMB.US,D,20200218,000000,19.9399,19.9698,19.9399,19.9469,2838.1138679744,0
+FUMB.US,D,20200219,000000,19.9598,19.9598,19.9449,19.9449,18429.193654176,0
+FUMB.US,D,20200220,000000,19.9498,19.9498,19.9399,19.9449,11180.023262328,0
+FUMB.US,D,20200221,000000,19.9498,19.9548,19.9349,19.9399,52319.140424531,0
+FUMB.US,D,20200224,000000,19.9199,19.9498,19.9199,19.9449,41010.795517872,0
+FUMB.US,D,20200225,000000,19.9498,19.9498,19.9199,19.9349,14159.491441636,0
+FUMB.US,D,20200226,000000,19.9399,19.9498,19.9299,19.9399,5238.1296221004,0
+FUMB.US,D,20200227,000000,19.9319,19.9399,19.9319,19.9349,6938.3914094845,0
+FUMB.US,D,20200228,000000,19.9399,19.9399,19.91,19.9249,64392.402632943,0
+FUMB.US,D,20200302,000000,19.9598,19.9598,19.9269,19.9449,7146.9140815222,0
+FUMB.US,D,20200303,000000,19.9349,19.9698,19.9249,19.9698,61703.663179073,0
+FUMB.US,D,20200304,000000,19.9598,19.9798,19.9389,19.9678,345287.47956039,0
+FUMB.US,D,20200305,000000,19.9798,19.9898,19.9538,19.9798,113082.44655374,0
+FUMB.US,D,20200306,000000,19.9898,19.9928,19.9698,19.9698,15380.552088472,0
+FUMB.US,D,20200309,000000,19.89,20.0396,19.89,20.0296,89035.170908704,0
+FUMB.US,D,20200310,000000,19.9608,20.0098,19.8721,19.9998,46798.302179764,0
+FUMB.US,D,20200311,000000,19.9,19.9998,19.885,19.9798,4915.3204855805,0
+FUMB.US,D,20200312,000000,19.3723,19.8701,19.3723,19.7973,68585.913869163,0
+FUMB.US,D,20200313,000000,19.7953,19.9598,19.7803,19.9498,40003.270107306,0
+FUMB.US,D,20200316,000000,20.0696,20.0696,19.8651,19.9299,18739.97263654,0
+FUMB.US,D,20200317,000000,19.902,19.91,19.7903,19.8751,85798.056927888,0
+FUMB.US,D,20200318,000000,19.7803,19.8501,19.6756,19.8201,7091.7758749738,0
+FUMB.US,D,20200319,000000,19.2226,19.7603,19.2226,19.6306,20910.412948855,0
+FUMB.US,D,20200320,000000,19.4621,19.9998,19.4421,19.492,244917.89841103,0
+FUMB.US,D,20200323,000000,19.501,19.7135,19.501,19.7105,61996.396930203,0
+FUMB.US,D,20200324,000000,19.6108,19.7504,19.6108,19.6706,11172.003159557,0
+FUMB.US,D,20200325,000000,19.7803,20.0396,19.7603,19.9748,175962.05730157,0
+FUMB.US,D,20200326,000000,20.0496,20.5973,19.9399,20.0895,313664.2143356,0
+FUMB.US,D,20200327,000000,19.9848,20.0296,19.895,19.9399,107156.59311906,0
+FUMB.US,D,20200330,000000,19.8351,20.0296,19.8351,19.9399,168434.18833844,0
+FUMB.US,D,20200331,000000,19.9898,19.9898,19.8003,19.9598,47410.837528875,0
+FUMB.US,D,20200401,000000,19.9998,20.0098,19.8003,19.9498,5637.1297349417,0
+FUMB.US,D,20200402,000000,19.9898,19.9898,19.8471,19.9798,13369.511318724,0
+FUMB.US,D,20200403,000000,19.9898,19.9898,19.8201,19.8601,34908.499822231,0
+FUMB.US,D,20200406,000000,19.9728,19.9728,19.8301,19.8801,40420.315451381,0
+FUMB.US,D,20200407,000000,20.0296,20.0296,19.8301,19.9798,62074.592932217,0
+FUMB.US,D,20200408,000000,19.8751,20.0098,19.8201,20.0098,226886.70235684,0
+FUMB.US,D,20200409,000000,19.8421,20.0396,19.8421,20.0197,30300.950780475,0
+FUMB.US,D,20200413,000000,19.8801,20.0296,19.8201,19.915,12863.242331324,0
+FUMB.US,D,20200414,000000,19.8771,20.0098,19.8201,19.9998,23365.56690953,0
+FUMB.US,D,20200415,000000,20.0396,20.0396,19.8301,19.902,27292.409728624,0
+FUMB.US,D,20200416,000000,19.9598,19.9998,19.8301,19.9798,15246.215367063,0
+FUMB.US,D,20200417,000000,19.895,19.9998,19.8601,19.9998,83238.641631195,0
+FUMB.US,D,20200420,000000,19.9998,20.0995,19.8231,19.9998,42729.10253649,0
+FUMB.US,D,20200421,000000,19.9229,19.9798,19.8801,19.9239,30691.930790546,0
+FUMB.US,D,20200422,000000,19.9898,20.0098,19.8661,19.9598,57970.305339321,0
+FUMB.US,D,20200423,000000,19.9798,19.9798,19.8201,19.9698,50519.62986536,0
+FUMB.US,D,20200424,000000,19.9698,19.9698,19.8083,19.9598,136278.58879224,0
+FUMB.US,D,20200427,000000,19.9698,19.9698,19.7603,19.8651,16203.615135313,0
+FUMB.US,D,20200428,000000,19.9898,19.9898,19.7703,19.9598,35389.705988472,0
+FUMB.US,D,20200429,000000,19.9399,19.9598,19.9199,19.9399,20962.543616865,0
+FUMB.US,D,20200430,000000,19.9648,21.478,19.896,19.9798,68081.649907456,0
+FUMB.US,D,20200501,000000,19.912,19.9998,19.8711,19.9998,26391.150679769,0
+FUMB.US,D,20200504,000000,19.9798,20.0098,19.9239,19.9898,45744.661178266,0
+FUMB.US,D,20200505,000000,19.8201,19.9898,19.8201,19.9548,3382.4783435343,0
+FUMB.US,D,20200506,000000,19.9798,19.9898,19.9429,19.9548,53164.258753991,0
+FUMB.US,D,20200507,000000,19.9199,19.9998,19.915,19.915,19915.920205291,0
+FUMB.US,D,20200508,000000,19.9219,20.0098,19.8501,19.9698,45645.412406479,0
+FUMB.US,D,20200511,000000,20.0206,20.0296,19.9439,19.9748,15862.760767559,0
+FUMB.US,D,20200512,000000,20.0296,20.0296,19.8401,19.9349,11209.096134872,0
+FUMB.US,D,20200513,000000,20.0296,20.0396,19.895,19.9498,51645.451791794,0
+FUMB.US,D,20200514,000000,20.0496,20.0496,19.8601,20.0496,28340.035653044,0
+FUMB.US,D,20200515,000000,19.9239,20.0496,19.9239,19.9648,4769.9561228619,0
+FUMB.US,D,20200518,000000,20.0496,20.0596,19.898,19.9748,8235.643032642,0
+FUMB.US,D,20200519,000000,20.0596,20.0696,19.9259,19.9598,25840.771127131,0
+FUMB.US,D,20200520,000000,20.0138,20.0796,19.9199,20.0296,14151.471338865,0
+FUMB.US,D,20200521,000000,20.0246,20.0696,19.9698,20.0376,29932.026053024,0
+FUMB.US,D,20200522,000000,20.0197,20.0226,20.0098,20.0118,9458.7087051707,0
+FUMB.US,D,20200526,000000,20.0396,20.0396,19.9698,20.0098,21054.774798728,0
+FUMB.US,D,20200527,000000,19.9698,20.0396,19.9698,20.0048,19598.123633003,0
+FUMB.US,D,20200528,000000,19.9399,20.0396,19.9,19.9459,12430.156781708,0
+FUMB.US,D,20200529,000000,19.9998,19.9998,19.9199,19.9698,5328.3557782705,0
+FUMB.US,D,20200601,000000,19.9618,19.9998,19.9299,19.9698,14408.114627527,0
+FUMB.US,D,20200602,000000,19.9798,20.0796,19.9199,19.9498,271366.19232304,0
+FUMB.US,D,20200603,000000,19.9918,19.9918,19.9399,19.9598,4395.0163183326,0
+FUMB.US,D,20200604,000000,20.0396,20.0396,19.9498,20.0396,10024.125950504,0
+FUMB.US,D,20200605,000000,20.0296,20.0396,19.9498,19.9948,33976.162875139,0
+FUMB.US,D,20200608,000000,20.0396,20.1095,19.9648,20.0596,54837.452694524,0
+FUMB.US,D,20200609,000000,20.0796,20.0895,19.8103,19.9798,138108.1747368,0
+FUMB.US,D,20200610,000000,20.0995,20.0995,19.9498,20.0296,76150.875807607,0
+FUMB.US,D,20200611,000000,20.0396,20.0496,20.0098,20.0496,48328.136783271,0
+FUMB.US,D,20200612,000000,19.9668,20.0396,19.9598,20.0048,14731.926276893,0
+FUMB.US,D,20200615,000000,19.9928,20.0596,19.9698,20.0596,17135.952082404,0
+FUMB.US,D,20200616,000000,20.0496,20.0496,19.9638,20.0296,11475.764551997,0
+FUMB.US,D,20200617,000000,19.9598,20.0396,19.9598,20.0296,46137.646214029,0
+FUMB.US,D,20200618,000000,19.9838,20.0396,19.9838,20.0396,19145.990339306,0
+FUMB.US,D,20200619,000000,20.0496,20.0596,19.9898,20.0396,23137.996493412,0
+FUMB.US,D,20200622,000000,20.0496,20.0596,19.9798,20.0148,108409.73417697,0
+FUMB.US,D,20200623,000000,20.0396,20.0496,19.9648,20.0098,315852.69987915,0
+FUMB.US,D,20200624,000000,20.0296,20.0496,19.9698,20.0496,57846.996259222,0
+FUMB.US,D,20200625,000000,20.0197,20.0197,19.9698,19.9848,67243.54916792,0
+FUMB.US,D,20200626,000000,19.9598,20.0078,19.9598,19.9968,37968.169029245,0
+FUMB.US,D,20200629,000000,19.9598,20.0396,19.9598,20.0396,35196.221009129,0
+FUMB.US,D,20200630,000000,19.9698,20.0197,19.9598,19.9598,143336.27923044,0
+FUMB.US,D,20200701,000000,19.9998,20.0396,19.9598,20.0197,43863.947078542,0
+FUMB.US,D,20200702,000000,19.9698,20.0098,19.9598,19.9788,3310.2974185982,0
+FUMB.US,D,20200706,000000,19.9798,20.0098,19.9798,19.9898,3054.6566427827,0
+FUMB.US,D,20200707,000000,20.0177,20.0496,19.9698,20.0088,36434.324374353,0
+FUMB.US,D,20200708,000000,20.0197,20.0596,19.9798,20.0098,69042.057214245,0
+FUMB.US,D,20200709,000000,19.9898,20.0496,19.9808,20.0396,250608.16132682,0
+FUMB.US,D,20200710,000000,20.0386,20.0426,20.0206,20.0246,11954.965692545,0
+FUMB.US,D,20200713,000000,19.9998,20.0496,19.9998,20.0148,3580.9758871086,0
+FUMB.US,D,20200714,000000,20.0197,20.0596,20.0008,20.0296,8640.6582225614,0
+FUMB.US,D,20200715,000000,20.0396,20.0596,20.0028,20.0246,12164.490877429,0
+FUMB.US,D,20200716,000000,20.0696,20.0696,19.9998,20.0098,20091.3599534,0
+FUMB.US,D,20200717,000000,20.0286,20.0696,19.9798,19.9798,5582.9940412396,0
+FUMB.US,D,20200720,000000,20.0197,20.0446,20.0048,20.0446,4869.2048946491,0
+FUMB.US,D,20200721,000000,20.0366,20.0596,20.0197,20.0346,31235.29275326,0
+FUMB.US,D,20200722,000000,20.0756,20.0756,19.9998,19.9998,72257.115912441,0
+FUMB.US,D,20200723,000000,20.0346,20.0596,20.0296,20.0446,12598.578939892,0
+FUMB.US,D,20200724,000000,20.0197,20.0556,20.0197,20.0346,2935.3576140689,0
+FUMB.US,D,20200727,000000,20.0197,20.0496,19.9998,20.0098,9120.8618759558,0
+FUMB.US,D,20200728,000000,20.0406,20.0596,20.0128,20.0167,14530.421194779,0
+FUMB.US,D,20200729,000000,19.9998,20.0496,19.9998,19.9998,8989.5326930859,0
+FUMB.US,D,20200730,000000,20.0596,20.0696,20.0206,20.0696,36646.857097776,0
+FUMB.US,D,20200731,000000,19.9998,20.0796,19.9998,20.0596,72746.342181453,0
+FUMB.US,D,20200803,000000,20.0256,20.0766,20.0256,20.0596,15634.187838594,0
+FUMB.US,D,20200804,000000,20.0596,20.0696,20.0098,20.0098,9321.3644452228,0
+FUMB.US,D,20200805,000000,20.0895,20.0895,20.0296,20.0686,19949.00312922,0
+FUMB.US,D,20200806,000000,20.0616,20.0796,20.0526,20.0596,17819.665843605,0
+FUMB.US,D,20200807,000000,20.0716,20.0995,20.0696,20.0845,48522.62427546,0
+FUMB.US,D,20200810,000000,20.0656,20.0895,20.0596,20.0796,29694.430508443,0
+FUMB.US,D,20200811,000000,20.0746,20.0895,20.0496,20.0895,18758.017867774,0
+FUMB.US,D,20200812,000000,20.0895,20.0895,20.0496,20.0895,70710.238590547,0
+FUMB.US,D,20200813,000000,20.0396,20.0895,20.0296,20.0796,29539.041017261,0
+FUMB.US,D,20200814,000000,20.0706,20.0796,20.0396,20.0596,29119.990647493,0
+FUMB.US,D,20200817,000000,20.0536,20.0995,20.0496,20.0895,23943.014309019,0
+FUMB.US,D,20200818,000000,20.0796,20.0796,20.0496,20.0596,4876.2224845734,0
+FUMB.US,D,20200819,000000,20.0636,20.0995,20.0496,20.0995,31138.049007165,0
+FUMB.US,D,20200820,000000,20.0895,20.0895,20.0556,20.0696,38511.530991959,0
+FUMB.US,D,20200821,000000,20.0496,20.0596,20.0197,20.0356,7889.7761006564,0
+FUMB.US,D,20200824,000000,20.0197,20.0696,20.0098,20.0098,9513.8469117191,0
+FUMB.US,D,20200825,000000,20.0396,20.0796,20.0396,20.0696,68385.411299896,0
+FUMB.US,D,20200826,000000,20.0546,20.0746,20.0296,20.0596,13859.740100581,0
+FUMB.US,D,20200827,000000,20.0296,20.0596,20.0197,20.0346,18277.81421438,0
+FUMB.US,D,20200828,000000,20.0496,20.0796,20.0396,20.0546,19949.00312922,0
+FUMB.US,D,20200831,000000,20.0496,20.0756,20.0396,20.0596,35952.115695266,0
+FUMB.US,D,20200901,000000,20.0596,20.0796,20.0396,20.0546,21740.493585621,0
+FUMB.US,D,20200902,000000,20.0526,20.0796,20.0098,20.0346,24115.446518588,0
+FUMB.US,D,20200903,000000,20.0796,20.0796,20.0296,20.0796,26639.77386566,0
+FUMB.US,D,20200904,000000,20.0496,20.0696,20.0496,20.0536,61414.939479328,0
+FUMB.US,D,20200908,000000,20.0796,20.0796,20.0098,20.0446,52441.446991784,0
+FUMB.US,D,20200909,000000,20.0646,20.0696,20.0197,20.0696,15127.918851195,0
+FUMB.US,D,20200910,000000,20.0796,20.0796,20.0296,20.0496,9414.598139932,0
+FUMB.US,D,20200911,000000,20.0546,20.0596,20.0197,20.0346,28805.201613744,0
+FUMB.US,D,20200914,000000,20.0596,20.0796,20.0396,20.0396,6925.3587424822,0
+FUMB.US,D,20200915,000000,20.0796,20.0796,20.0098,20.0197,28476.377400146,0
+FUMB.US,D,20200916,000000,20.0796,20.0895,20.0197,20.0766,15746.469277384,0
+FUMB.US,D,20200917,000000,20.0396,20.0885,20.0296,20.0296,22496.388271757,0
+FUMB.US,D,20200918,000000,20.0306,20.0796,19.9998,20.0098,42438.373811053,0
+FUMB.US,D,20200921,000000,20.0396,20.0496,19.9898,19.9898,32277.906113448,0
+FUMB.US,D,20200922,000000,20.0796,20.0796,20.0496,20.0646,22995.639669232,0
+FUMB.US,D,20200923,000000,20.0696,20.0696,20.0496,20.0496,12184.541134356,0
+FUMB.US,D,20200924,000000,20.0736,20.0736,20.0197,20.0197,11223.13131472,0
+FUMB.US,D,20200925,000000,20.0636,20.0696,19.9798,19.9898,28137.528058084,0
+FUMB.US,D,20200928,000000,20.0326,20.0546,19.9898,20.0406,26485.386887324,0
+FUMB.US,D,20200929,000000,20.0696,20.0696,20.0197,20.0446,97788.110570055,0
+FUMB.US,D,20200930,000000,20.0197,20.0596,19.9898,20.0246,18208.640827983,0
+FUMB.US,D,20201001,000000,20.0346,20.0995,19.9998,20.0696,197972.22684285,0
+FUMB.US,D,20201002,000000,20.0696,20.0696,20.0197,20.0406,9091.7890034121,0
+FUMB.US,D,20201005,000000,20.0316,20.0696,20.0316,20.0496,7789.524816023,0
+FUMB.US,D,20201006,000000,20.0596,20.0596,19.9798,19.9898,76063.657189975,0
+FUMB.US,D,20201007,000000,19.9998,20.0396,19.9898,19.9898,35432.814040864,0
+FUMB.US,D,20201008,000000,20.0148,20.0596,19.9898,20.0396,108633.29454171,0
+FUMB.US,D,20201009,000000,20.0336,20.0496,20.0098,20.0197,46822.362488076,0
+FUMB.US,D,20201012,000000,20.0197,20.0496,20.0197,20.0197,21201.141674293,0
+FUMB.US,D,20201013,000000,20.0426,20.0446,19.9898,20.0098,72251.100835363,0
+FUMB.US,D,20201014,000000,20.0098,20.0596,20.0098,20.0197,52138.688112191,0
+FUMB.US,D,20201015,000000,20.0446,20.0696,20.0396,20.0596,17539.964759477,0
+FUMB.US,D,20201016,000000,20.0197,20.0596,20.0098,20.0098,21881.847896954,0
+FUMB.US,D,20201019,000000,20.0197,20.0396,20.0197,20.0346,32592.695147197,0
+FUMB.US,D,20201020,000000,20.0396,20.0995,20.0098,20.0098,61309.675630463,0
+FUMB.US,D,20201021,000000,20.0197,20.0596,19.9998,19.9998,32577.657454502,0
+FUMB.US,D,20201022,000000,20.0256,20.0696,20.0197,20.0296,40441.368221154,0
+FUMB.US,D,20201023,000000,20.0596,20.0696,20.0346,20.0496,57518.172045624,0
+FUMB.US,D,20201026,000000,20.0296,20.0696,20.0296,20.0296,28567.606069162,0
+FUMB.US,D,20201027,000000,20.0197,20.0496,20.0197,20.0296,47998.310056827,0
+FUMB.US,D,20201028,000000,20.0496,20.0596,20.0296,20.0446,83219.593887115,0
+FUMB.US,D,20201029,000000,20.0596,20.0656,20.0296,20.0296,123474.49471885,0
+FUMB.US,D,20201030,000000,20.0496,20.0496,19.9998,19.9998,10182.522980225,0
+FUMB.US,D,20201102,000000,20.0596,20.0596,19.9998,20.0197,24360.059653094,0
+FUMB.US,D,20201103,000000,20.0356,20.0406,20.0098,20.0098,9959.9651283382,0
+FUMB.US,D,20201104,000000,20.0396,20.0596,20.0296,20.0296,27833.766665645,0
+FUMB.US,D,20201105,000000,20.0486,20.0486,20.0197,20.0396,2808.0384825843,0
+FUMB.US,D,20201106,000000,20.0426,20.0496,20.0197,20.0197,165272.2628211,0
+FUMB.US,D,20201109,000000,20.0396,20.0396,20.0098,20.0108,13585.051580686,0
+FUMB.US,D,20201110,000000,20.0596,20.0696,20.0098,20.0346,27711.460098392,0
+FUMB.US,D,20201111,000000,20.0246,20.0496,20.0098,20.0197,26848.296537698,0
+FUMB.US,D,20201112,000000,20.0696,20.0796,20.0098,20.0098,15796.594919701,0
+FUMB.US,D,20201113,000000,20.0696,20.0696,20.0197,20.0496,19674.314609324,0
+FUMB.US,D,20201116,000000,20.0696,20.0746,20.0098,20.0098,21466.807578571,0
+FUMB.US,D,20201117,000000,20.0496,20.0806,20.0396,20.0596,18402.125807325,0
+FUMB.US,D,20201118,000000,20.0796,20.0796,20.0098,20.0197,50352.210220022,0
+FUMB.US,D,20201119,000000,20.0197,20.0596,20.0197,20.0496,28961.593617772,0
+FUMB.US,D,20201120,000000,20.0296,20.0706,20.0296,20.0606,7996.042462368,0
+FUMB.US,D,20201123,000000,20.0696,20.0796,20.0486,20.0596,33153.099828298,0
+FUMB.US,D,20201124,000000,20.0296,20.0596,20.0197,20.0216,14399.09201191,0
+FUMB.US,D,20201125,000000,20.0197,20.0696,20.0197,20.0496,50447.448940424,0
+FUMB.US,D,20201127,000000,20.0496,20.0696,20.0396,20.0536,15435.69029502,0
+FUMB.US,D,20201130,000000,20.0396,20.0596,20.0197,20.0396,32352.092064077,0
+FUMB.US,D,20201201,000000,20.0396,20.0596,20.0296,20.0446,13841.694869347,0
+FUMB.US,D,20201202,000000,20.0466,20.0596,20.0197,20.0496,43323.592654367,0
+FUMB.US,D,20201203,000000,20.0596,20.0796,20.0346,20.0796,35013.763671096,0
+FUMB.US,D,20201204,000000,20.0526,20.0546,20.0396,20.0446,19498.874861216,0
+FUMB.US,D,20201207,000000,20.0456,20.0796,20.0396,20.0536,13780.541585721,0
+FUMB.US,D,20201208,000000,20.0596,20.0796,20.0396,20.0396,49111.099316259,0
+FUMB.US,D,20201209,000000,20.0796,20.0796,20.0396,20.0396,18040.218669798,0
+FUMB.US,D,20201210,000000,20.0796,20.0796,20.0496,20.0606,13484.800296052,0
+FUMB.US,D,20201211,000000,20.0796,20.0796,20.0197,20.0446,105686.90928633,0
+FUMB.US,D,20201214,000000,20.0396,20.0646,20.0296,20.0646,18596.613299514,0
+FUMB.US,D,20201215,000000,20.0396,20.0895,20.0396,20.0596,24978.610079283,0
+FUMB.US,D,20201216,000000,20.0696,20.0895,20.0496,20.0796,178801.17368239,0
+FUMB.US,D,20201217,000000,20.0596,20.0796,20.0596,20.0596,91243.70670918,0
+FUMB.US,D,20201218,000000,20.0716,20.0776,20.0616,20.0696,13176.026339381,0
+FUMB.US,D,20201221,000000,20.0596,20.0796,20.0596,20.0696,5905.8031777595,0
+FUMB.US,D,20201222,000000,20.0796,20.0796,20.0616,20.0796,19153.00792923,0
+FUMB.US,D,20201223,000000,20.0995,20.0995,20.0396,20.0696,41332.602141546,0
+FUMB.US,D,20201224,000000,20.0726,20.0746,20.0696,20.0746,2220.565954632,0
+FUMB.US,D,20201228,000000,20.0696,20.0796,20.0646,20.0696,23519.953887865,0
+FUMB.US,D,20201229,000000,20.0696,20.0895,20.0646,20.0646,30881.405718503,0
+FUMB.US,D,20201230,000000,20.0726,20.0895,20.0596,20.0696,40809.290435759,0
+FUMB.US,D,20201231,000000,20.0496,20.0696,20.0496,20.0596,31304.466139657,0
+FUMB.US,D,20210104,000000,20.0696,20.0796,20.0496,20.0696,46416.344785311,0
+FUMB.US,D,20210105,000000,20.0756,20.0895,20.0496,20.0496,52589.818893041,0
+FUMB.US,D,20210106,000000,20.0716,20.0716,20.0596,20.0696,3528.8452190992,0
+FUMB.US,D,20210107,000000,20.0696,20.0895,20.0596,20.0746,22275.835445564,0
+FUMB.US,D,20210108,000000,20.0746,20.0895,20.0596,20.0796,24248.780727151,0
+FUMB.US,D,20210111,000000,20.0895,20.1095,20.0596,20.0696,108893.94788175,0
+FUMB.US,D,20210112,000000,20.0596,20.0845,20.0596,20.0596,131648.98446787,0
+FUMB.US,D,20210113,000000,20.0995,20.0995,20.0606,20.0796,15126.916338349,0
+FUMB.US,D,20210114,000000,20.0796,20.0995,20.0696,20.0845,21962.048924661,0
+FUMB.US,D,20210115,000000,20.0496,20.0995,20.0396,20.0396,31049.827876688,0
+FUMB.US,D,20210119,000000,20.0766,20.0895,20.0696,20.0776,83548.418100713,0
+FUMB.US,D,20210120,000000,20.0995,20.0995,20.0696,20.0845,16782.065047648,0
+FUMB.US,D,20210121,000000,20.0995,20.0995,20.0596,20.0646,25253.298599179,0
+FUMB.US,D,20210122,000000,20.0596,20.0995,20.0496,20.0796,19741.482970029,0
+FUMB.US,D,20210125,000000,20.0816,20.0895,20.0696,20.0895,16525.421758986,0
+FUMB.US,D,20210126,000000,20.1095,20.1095,20.0796,20.0895,38540.603864503,0
+FUMB.US,D,20210127,000000,20.1065,20.1065,20.0696,20.0796,30428.26991196,0
+FUMB.US,D,20210128,000000,20.1095,20.1095,20.0596,20.0796,28482.392477224,0
+FUMB.US,D,20210129,000000,20.0995,20.0995,20.0696,20.0696,20222.68913627,0
+FUMB.US,D,20210201,000000,20.0895,20.0895,20.0696,20.0696,21120.940646586,0
+FUMB.US,D,20210202,000000,20.0895,20.1095,20.0596,20.0696,95820.177852699,0
+FUMB.US,D,20210203,000000,20.0895,20.1095,20.0596,20.0796,65200.427987089,0
+FUMB.US,D,20210204,000000,20.1095,20.1095,20.0796,20.1095,21214.174341295,0
+FUMB.US,D,20210205,000000,20.0995,20.1095,20.0845,20.0995,66508.707251557,0
+FUMB.US,D,20210208,000000,20.0796,20.1294,20.0796,20.1294,62947.781621375,0
+FUMB.US,D,20210209,000000,20.1195,20.1294,20.0895,20.1095,97904.40206023,0
+FUMB.US,D,20210210,000000,20.1095,20.1294,20.0895,20.0995,53286.565321244,0
+FUMB.US,D,20210211,000000,20.1095,20.1294,20.0895,20.1095,58694.119614375,0
+FUMB.US,D,20210212,000000,20.1095,20.1294,20.0995,20.0995,16745.97458518,0
+FUMB.US,D,20210216,000000,20.1294,20.1294,20.0995,20.1145,63437.007890386,0
+FUMB.US,D,20210217,000000,20.1095,20.1195,20.0696,20.1095,152602.50546911,0
+FUMB.US,D,20210218,000000,20.1095,20.1095,20.0596,20.0796,73986.450572369,0
+FUMB.US,D,20210219,000000,20.0835,20.1095,20.0696,20.0696,141803.43708839,0
+FUMB.US,D,20210222,000000,20.0995,20.0995,20.0696,20.0746,13378.533934341,0
+FUMB.US,D,20210223,000000,20.0895,20.0895,20.0596,20.0746,114546.11530939,0
+FUMB.US,D,20210224,000000,20.0796,20.0796,20.0596,20.0796,44505.555300196,0
+FUMB.US,D,20210225,000000,20.0796,20.0995,20.0596,20.0596,111592.71246409,0
+FUMB.US,D,20210226,000000,20.0995,20.0995,20.0396,20.0496,22131.473595691,0
+FUMB.US,D,20210301,000000,20.0796,20.0796,20.0396,20.0596,12947.453410417,0
+FUMB.US,D,20210302,000000,20.0995,20.0995,20.0396,20.0496,40333.09683375,0
+FUMB.US,D,20210303,000000,20.0686,20.0895,20.0396,20.0496,112163.14227365,0
+FUMB.US,D,20210304,000000,20.0396,20.0885,20.0396,20.0736,12851.212177168,0
+FUMB.US,D,20210305,000000,20.0825,20.0995,20.0496,20.0596,35163.1380852,0
+FUMB.US,D,20210308,000000,20.0696,20.1095,20.0496,20.0995,45912.080823604,0
+FUMB.US,D,20210309,000000,20.1085,20.1095,20.0596,20.0945,42262.934062945,0
+FUMB.US,D,20210310,000000,20.0895,20.1095,20.0696,20.0796,80196.015142568,0
+FUMB.US,D,20210311,000000,20.1195,20.1195,20.0696,20.0696,43188.253420112,0
+FUMB.US,D,20210312,000000,20.0935,20.0995,20.0496,20.0796,61068.070034497,0
+FUMB.US,D,20210315,000000,20.1095,20.1195,20.0596,20.0596,91569.523384239,0
+FUMB.US,D,20210316,000000,20.0596,20.0895,20.0496,20.0596,13134.923312681,0
+FUMB.US,D,20210317,000000,20.0995,20.0995,20.0496,20.0686,25147.032237467,0
+FUMB.US,D,20210318,000000,20.0396,20.0895,20.0396,20.0796,79043.125369283,0
+FUMB.US,D,20210319,000000,20.0706,20.0746,20.0686,20.0746,4550.4058095146,0
+FUMB.US,D,20210322,000000,20.0845,20.0975,20.0496,20.0796,21929.968513578,0
+FUMB.US,D,20210323,000000,20.0596,20.0895,20.0596,20.0885,18032.198567028,0
+FUMB.US,D,20210324,000000,20.0895,20.1095,20.0596,20.0746,10939.420179208,0
+FUMB.US,D,20210325,000000,20.0845,20.0995,20.0696,20.0796,9695.3017369058,0
+FUMB.US,D,20210326,000000,20.0895,20.0895,20.0696,20.0696,17789.590458215,0
+FUMB.US,D,20210329,000000,20.1095,20.1095,20.0396,20.0696,82233.121246321,0
+FUMB.US,D,20210330,000000,20.0895,20.0995,20.0596,20.0696,172777.07398876,0
+FUMB.US,D,20210331,000000,20.0995,20.1095,20.0646,20.0895,64897.669107496,0
+FUMB.US,D,20210401,000000,20.0845,20.0995,20.0396,20.0396,108943.07101122,0
+FUMB.US,D,20210405,000000,20.0995,20.1095,20.0696,20.0895,31134.03895578,0
+FUMB.US,D,20210406,000000,20.0895,20.0995,20.0796,20.0895,57556.267533785,0
+FUMB.US,D,20210407,000000,20.0995,20.1095,20.0796,20.0895,77803.016978367,0
+FUMB.US,D,20210408,000000,20.0995,20.0995,20.0696,20.0845,57780.830411364,0
+FUMB.US,D,20210409,000000,20.0796,20.0895,20.0736,20.0845,30137.541186523,0
+FUMB.US,D,20210412,000000,20.0845,20.0995,20.0816,20.0895,24313.944062163,0
+FUMB.US,D,20210413,000000,20.0995,20.1045,20.0825,20.0945,36253.872062013,0
+FUMB.US,D,20210414,000000,20.0945,20.1095,20.0895,20.0945,17887.836717155,0
+FUMB.US,D,20210415,000000,20.1095,20.1095,20.0825,20.0995,27250.304189078,0
+FUMB.US,D,20210416,000000,20.0945,20.0995,20.0696,20.0796,62590.887048079,0
+FUMB.US,D,20210419,000000,20.0796,20.0995,20.0796,20.0845,46162.709035188,0
+FUMB.US,D,20210420,000000,20.0895,20.0995,20.0696,20.0796,121201.79809621,0
+FUMB.US,D,20210421,000000,20.0935,20.0995,20.0796,20.0796,55167.279420969,0
+FUMB.US,D,20210422,000000,20.1095,20.1095,20.0796,20.0945,20125.445390175,0
+FUMB.US,D,20210423,000000,20.0796,20.0995,20.0796,20.0945,35033.813928023,0
+FUMB.US,D,20210426,000000,20.0806,20.0995,20.0796,20.0995,29571.121428343,0
+FUMB.US,D,20210427,000000,20.0995,20.0995,20.0895,20.0945,16233.690520703,0
+FUMB.US,D,20210428,000000,20.0945,20.0945,20.0796,20.0845,30705.965970395,0
+FUMB.US,D,20210429,000000,20.0895,20.0895,20.0746,20.0796,42093.509391914,0
+FUMB.US,D,20210430,000000,20.0895,20.0995,20.0796,20.0796,206608.87501403,0
+FUMB.US,D,20210503,000000,20.0696,20.0885,20.0696,20.0796,17937.962359472,0
+FUMB.US,D,20210504,000000,20.0796,20.0995,20.0696,20.0895,36719.038022712,0
+FUMB.US,D,20210505,000000,20.0995,20.0995,20.0796,20.0895,58391.360734782,0
+FUMB.US,D,20210506,000000,20.0796,20.0995,20.0596,20.0895,70902.721057043,0
+FUMB.US,D,20210507,000000,20.0696,20.0995,20.0696,20.0895,22875.338127672,0
+FUMB.US,D,20210510,000000,20.0895,20.0995,20.0895,20.0945,16862.266075355,0
+FUMB.US,D,20210511,000000,20.0895,20.0995,20.0796,20.0845,27423.738911494,0
+FUMB.US,D,20210512,000000,20.0885,20.0895,20.0796,20.0845,22656.790327171,0
+FUMB.US,D,20210513,000000,20.0796,20.0895,20.0696,20.0696,30996.694695832,0
+FUMB.US,D,20210514,000000,20.0796,20.0895,20.0796,20.0796,35286.447165299,0
+FUMB.US,D,20210517,000000,20.0995,20.0995,20.0796,20.0895,14360.996523749,0
+FUMB.US,D,20210518,000000,20.0895,20.0995,20.0796,20.0985,24495.398887349,0
+FUMB.US,D,20210519,000000,20.0845,20.0995,20.0796,20.0995,34865.391769839,0
+FUMB.US,D,20210520,000000,20.0875,20.0995,20.0796,20.0945,98624.206283898,0
+FUMB.US,D,20210521,000000,20.0895,20.0895,20.0696,20.0845,141790.40442139,0
+FUMB.US,D,20210524,000000,20.0895,20.0895,20.0696,20.0726,31398.702347212,0
+FUMB.US,D,20210525,000000,20.0796,20.0895,20.0796,20.0806,35951.113182419,0
+FUMB.US,D,20210526,000000,20.0796,20.0995,20.0796,20.0995,38786.219511855,0
+FUMB.US,D,20210527,000000,20.0796,20.0895,20.0796,20.0845,38280.953037302,0
+FUMB.US,D,20210528,000000,20.0895,20.1095,20.0895,20.0945,50609.85602153,0
+FUMB.US,D,20210601,000000,20.0696,20.0995,20.0696,20.0855,38871.433103793,0
+FUMB.US,D,20210602,000000,20.0895,20.0995,20.0845,20.0895,45050.922288602,0
+FUMB.US,D,20210603,000000,20.0945,20.1095,20.0895,20.0945,41011.798030719,0
+FUMB.US,D,20210604,000000,20.0995,20.0995,20.0796,20.0796,46263.962832668,0
+FUMB.US,D,20210607,000000,20.0796,20.0995,20.0796,20.0945,11414.61126837,0
+FUMB.US,D,20210608,000000,20.0895,20.1045,20.0895,20.0995,677075.12113204,0
+FUMB.US,D,20210609,000000,20.0796,20.1095,20.0796,20.0895,66819.48623392,0
+FUMB.US,D,20210610,000000,20.1095,20.1095,20.0995,20.0995,26604.685916038,0
+FUMB.US,D,20210611,000000,20.0995,20.1095,20.0895,20.0945,21656.282506529,0
+FUMB.US,D,20210614,000000,20.0945,20.1095,20.0945,20.1045,29499.943016254,0
+FUMB.US,D,20210615,000000,20.0995,20.1045,20.0895,20.0945,27735.520406704,0
+FUMB.US,D,20210616,000000,20.1195,20.1195,20.0895,20.0945,42566.695455384,0
+FUMB.US,D,20210617,000000,20.0995,20.0995,20.0895,20.0945,27657.32440469,0
+FUMB.US,D,20210618,000000,20.1095,20.1095,20.0895,20.0995,73548.352458521,0
+FUMB.US,D,20210621,000000,20.0995,20.0995,20.0945,20.0945,18695.862071301,0
+FUMB.US,D,20210622,000000,20.0596,20.0995,20.0596,20.0945,32787.182639386,0
+FUMB.US,D,20210623,000000,20.0796,20.0965,20.0796,20.0845,22462.302834982,0
+FUMB.US,D,20210624,000000,20.0596,20.0895,20.0596,20.0746,49411.853170159,0
+FUMB.US,D,20210625,000000,20.0596,20.0995,20.0596,20.0796,75277.687118449,0
+FUMB.US,D,20210628,000000,20.0885,20.0895,20.0696,20.0845,46939.656491097,0
+FUMB.US,D,20210629,000000,20.0895,20.0995,20.0796,20.0905,50254.966473927,0
+FUMB.US,D,20210630,000000,20.0895,20.1195,20.0875,20.0895,61408.92440225,0
+FUMB.US,D,20210701,000000,20.0895,20.0995,20.0796,20.0895,87491.301125348,0
+FUMB.US,D,20210702,000000,20.0895,20.0995,20.0796,20.0895,68092.677548766,0
+FUMB.US,D,20210706,000000,20.0806,20.0995,20.0806,20.0895,50512.612275435,0
+FUMB.US,D,20210707,000000,20.0855,20.1145,20.0796,20.0895,113150.61742729,0
+FUMB.US,D,20210708,000000,20.0995,20.0995,20.0895,20.0945,12897.3277681,0
+FUMB.US,D,20210709,000000,20.0945,20.1095,20.0895,20.0945,27768.603330633,0
+FUMB.US,D,20210712,000000,20.1195,20.1195,20.0905,20.0995,40441.368221154,0
+FUMB.US,D,20210713,000000,20.0895,20.1195,20.0895,20.0945,79177.462090692,0
+FUMB.US,D,20210714,000000,20.0895,20.0995,20.0895,20.0945,15917.898974107,0
+FUMB.US,D,20210715,000000,20.0945,20.1095,20.0895,20.1095,44331.118064934,0
+FUMB.US,D,20210716,000000,20.0995,20.1095,20.0895,20.0995,53227.41706331,0
+FUMB.US,D,20210719,000000,20.1095,20.1195,20.0995,20.0995,59063.044341827,0
+FUMB.US,D,20210720,000000,20.0995,20.1095,20.0895,20.0995,35189.203419205,0
+FUMB.US,D,20210721,000000,20.1095,20.1294,20.0995,20.1045,21342.495985626,0
+FUMB.US,D,20210722,000000,20.1005,20.1195,20.0995,20.1045,60813.431771527,0
+FUMB.US,D,20210723,000000,20.1095,20.1145,20.0995,20.1045,18613.656017902,0
+FUMB.US,D,20210726,000000,20.0995,20.1095,20.0995,20.1045,14231.672366572,0
+FUMB.US,D,20210727,000000,20.1085,20.1095,20.0995,20.1045,18135.4573902,0
+FUMB.US,D,20210728,000000,20.1005,20.1195,20.0995,20.1145,33521.022042903,0
+FUMB.US,D,20210729,000000,20.1095,20.1095,20.0995,20.1045,17728.437174588,0
+FUMB.US,D,20210730,000000,20.1005,20.1095,20.0995,20.1045,27092.909672203,0
+FUMB.US,D,20210802,000000,20.1095,20.1195,20.1095,20.1145,28585.651300396,0
+FUMB.US,D,20210803,000000,20.1294,20.1294,20.1095,20.1145,51094.06972631,0
+FUMB.US,D,20210804,000000,20.1195,20.1195,20.0995,20.1155,56628.943150925,0
+FUMB.US,D,20210805,000000,20.1294,20.1294,20.1005,20.1195,8606.572785786,0
+FUMB.US,D,20210806,000000,20.1145,20.1195,20.1095,20.1145,43711.565125899,0
+FUMB.US,D,20210809,000000,20.1294,20.1294,20.1095,20.1095,16095.343747908,0
+FUMB.US,D,20210810,000000,20.1394,20.1394,20.0995,20.1095,26516.464785561,0
+FUMB.US,D,20210811,000000,20.0995,20.1195,20.0995,20.1145,37648.367431265,0
+FUMB.US,D,20210812,000000,20.1145,20.1195,20.1095,20.1145,31404.71742429,0
+FUMB.US,D,20210813,000000,20.1195,20.1195,20.1085,20.1145,21948.013744812,0
+FUMB.US,D,20210816,000000,20.1145,20.1195,20.1095,20.1145,22631.727506013,0
+FUMB.US,D,20210817,000000,20.1195,20.1195,20.1095,20.1145,28032.264209219,0
+FUMB.US,D,20210818,000000,20.1105,20.1195,20.1095,20.1145,35605.246250434,0
+FUMB.US,D,20210819,000000,20.1145,20.1195,20.1095,20.1145,17059.761106083,0
+FUMB.US,D,20210820,000000,20.1145,20.1195,20.1095,20.1145,41704.534407536,0
+FUMB.US,D,20210823,000000,20.1175,20.1195,20.1095,20.1145,29315.480652528,0
+FUMB.US,D,20210824,000000,20.1095,20.1195,20.0995,20.1095,31481.910913458,0
+FUMB.US,D,20210825,000000,20.1095,20.1185,20.0895,20.0895,28309.960267654,0
+FUMB.US,D,20210826,000000,20.0995,20.0995,20.0895,20.0995,44558.688481052,0
+FUMB.US,D,20210827,000000,20.0895,20.0995,20.0895,20.0945,11574.010810938,0
+FUMB.US,D,20210830,000000,20.0895,20.0995,20.0895,20.0995,59352.770554417,0
+FUMB.US,D,20210831,000000,20.0905,20.1095,20.0895,20.1095,140802.92926775,0
+FUMB.US,D,20210901,000000,20.0995,20.1095,20.0895,20.1095,46952.6891581,0
+FUMB.US,D,20210902,000000,20.0995,20.0995,20.0895,20.0995,25910.947026374,0
+FUMB.US,D,20210903,000000,20.0895,20.1095,20.0895,20.0995,91693.834977184,0
+FUMB.US,D,20210907,000000,20.0895,20.0995,20.0796,20.0796,39029.830133514,0
+FUMB.US,D,20210908,000000,20.0895,20.1195,20.0696,20.0945,148256.61228025,0
+FUMB.US,D,20210909,000000,20.0995,20.0995,20.0945,20.0995,20843.244588151,0
+FUMB.US,D,20210910,000000,20.0995,20.0995,20.0895,20.0975,23660.305686352,0
+FUMB.US,D,20210913,000000,20.0995,20.1095,20.0895,20.1095,36270.9147804,0
+FUMB.US,D,20210914,000000,20.0995,20.1095,20.0895,20.1045,17987.085488943,0
+FUMB.US,D,20210915,000000,20.0905,20.1095,20.0895,20.1045,32322.016678687,0
+FUMB.US,D,20210916,000000,20.0985,20.0995,20.0796,20.0796,41750.649998467,0
+FUMB.US,D,20210917,000000,20.0895,20.1095,20.0895,20.0995,17602.12055595,0
+FUMB.US,D,20210920,000000,20.0995,20.1095,20.0796,20.0895,30303.958319014,0
+FUMB.US,D,20210921,000000,20.0995,20.1095,20.0895,20.1095,23210.177418348,0
+FUMB.US,D,20210922,000000,20.1075,20.1095,20.0945,20.0995,26906.442282785,0
+FUMB.US,D,20210923,000000,20.0995,20.1095,20.0796,20.0796,46402.309605462,0
+FUMB.US,D,20210924,000000,20.0796,20.0995,20.0796,20.0945,30870.378077194,0
+FUMB.US,D,20210927,000000,20.0895,20.0895,20.0796,20.0845,9787.5329187686,0
+FUMB.US,D,20210928,000000,20.0796,20.0895,20.0796,20.0895,44084.499904735,0
+FUMB.US,D,20210929,000000,20.0796,20.0935,20.0696,20.0796,125284.03040648,0
+FUMB.US,D,20210930,000000,20.0796,20.0895,20.0696,20.0895,70582.919459062,0
+FUMB.US,D,20211001,000000,20.0995,20.0995,20.0696,20.0746,127549.7094392,0
+FUMB.US,D,20211004,000000,20.1195,20.1195,20.0696,20.0796,41117.061879584,0
+FUMB.US,D,20211005,000000,20.0895,20.0895,20.0696,20.0796,56505.634070826,0
+FUMB.US,D,20211006,000000,20.0845,20.0895,20.0796,20.0895,38718.048638304,0
+FUMB.US,D,20211007,000000,20.0885,20.0895,20.0796,20.0845,24011.18518257,0
+FUMB.US,D,20211008,000000,20.0696,20.0895,20.0696,20.0895,22566.564171001,0
+FUMB.US,D,20211011,000000,20.0895,20.0895,20.0796,20.0845,10226.633545463,0
+FUMB.US,D,20211012,000000,20.0845,20.0895,20.0796,20.0845,12096.320003878,0
+FUMB.US,D,20211013,000000,20.1095,20.1095,20.0845,20.0845,17043.720900541,0
+FUMB.US,D,20211014,000000,20.1195,20.1195,20.0796,20.0796,64967.84500674,0
+FUMB.US,D,20211015,000000,20.0796,20.0895,20.0796,20.0845,26954.562899409,0
+FUMB.US,D,20211018,000000,20.0796,20.0995,20.0696,20.0796,42039.373698212,0
+FUMB.US,D,20211019,000000,20.0995,20.0995,20.0796,20.0895,29638.289789048,0
+FUMB.US,D,20211020,000000,20.0796,20.0895,20.0796,20.0895,11875.767177684,0
+FUMB.US,D,20211021,000000,20.0696,20.0845,20.0596,20.0596,78891.745929486,0
+FUMB.US,D,20211022,000000,20.0796,20.0845,20.0696,20.0796,34543.585146165,0
+FUMB.US,D,20211025,000000,20.0696,20.0796,20.0696,20.0796,69179.401474193,0
+FUMB.US,D,20211026,000000,20.0995,20.0995,20.0496,20.0596,73067.14629228,0
+FUMB.US,D,20211027,000000,20.0796,20.0796,20.0596,20.0596,135736.22934237,0
+FUMB.US,D,20211028,000000,20.0496,20.0796,20.0496,20.0796,31864.870820758,0
+FUMB.US,D,20211029,000000,20.0796,20.0796,20.0696,20.0746,14685.810685961,0
+FUMB.US,D,20211101,000000,20.0686,20.0995,20.0596,20.0796,41020.820646336,0
+FUMB.US,D,20211102,000000,20.0696,20.0796,20.0596,20.0796,18864.284229486,0
+FUMB.US,D,20211103,000000,20.0646,20.0796,20.0596,20.0696,28624.749301403,0
+FUMB.US,D,20211104,000000,20.0696,20.0796,20.0596,20.0596,45977.244158616,0
+FUMB.US,D,20211105,000000,20.0756,20.0895,20.0706,20.0796,15099.848491498,0
+FUMB.US,D,20211108,000000,20.0706,20.0796,20.0696,20.0796,15767.522047157,0
+FUMB.US,D,20211109,000000,20.0696,20.0895,20.0696,20.0895,32676.906226289,0
+FUMB.US,D,20211110,000000,20.0895,20.0895,20.0696,20.0796,25367.585063661,0
+FUMB.US,D,20211111,000000,20.0746,20.0796,20.0696,20.0696,22935.488898452,0
+FUMB.US,D,20211112,000000,20.0786,20.0796,20.0696,20.0696,18147.487544356,0
+FUMB.US,D,20211115,000000,20.0786,20.0796,20.0696,20.0796,17229.185777113,0
+FUMB.US,D,20211116,000000,20.0696,20.0995,20.0696,20.0845,55929.189184183,0
+FUMB.US,D,20211117,000000,20.0696,20.0895,20.0606,20.0845,73706.749488242,0
+FUMB.US,D,20211118,000000,20.0696,20.0895,20.0696,20.0895,28397.178885285,0
+FUMB.US,D,20211119,000000,20.0895,20.0895,20.0696,20.0696,70134.79621675,0
+FUMB.US,D,20211122,000000,20.0895,20.0895,20.0696,20.0696,68176.888627858,0
+FUMB.US,D,20211123,000000,20.0706,20.0796,20.0596,20.0746,372660.09031672,0
+FUMB.US,D,20211124,000000,20.0696,20.0835,20.0696,20.0746,19442.734141821,0
+FUMB.US,D,20211126,000000,20.0796,20.0895,20.0796,20.0796,20271.81226574,0
+FUMB.US,D,20211129,000000,20.1095,20.1095,20.0696,20.0696,51374.773323283,0
+FUMB.US,D,20211130,000000,20.0806,20.0895,20.0696,20.0895,41283.479012075,0
+FUMB.US,D,20211201,000000,20.0995,20.0995,20.0796,20.0796,10234.653648234,0
+FUMB.US,D,20211202,000000,20.0796,20.0895,20.0596,20.0796,105121.492041,0
+FUMB.US,D,20211203,000000,20.0696,20.0895,20.0696,20.0796,22415.184731204,0
+FUMB.US,D,20211206,000000,20.0825,20.0895,20.0696,20.0696,36484.45001667,0
+FUMB.US,D,20211207,000000,20.0895,20.0895,20.0696,20.0895,21976.08410451,0
+FUMB.US,D,20211208,000000,20.0496,20.0796,20.0496,20.0746,29841.799896854,0
+FUMB.US,D,20211209,000000,20.1095,20.1095,20.0706,20.0895,18970.550591197,0
+FUMB.US,D,20211210,000000,20.0895,20.0895,20.0796,20.0895,6846.1602276217,0
+FUMB.US,D,20211213,000000,20.0885,20.0895,20.0796,20.0796,11175.010698096,0
+FUMB.US,D,20211214,000000,20.0796,20.0995,20.0696,20.0895,84635.14202614,0
+FUMB.US,D,20211215,000000,20.0806,20.0945,20.0396,20.0895,118546.14156627,0
+FUMB.US,D,20211216,000000,20.0796,20.0895,20.0796,20.0845,7274.2332130068,0
+FUMB.US,D,20211217,000000,20.0796,20.0895,20.0696,20.0746,78821.570030243,0
+FUMB.US,D,20211220,000000,20.1893,20.1893,20.0796,20.0895,17651.24368542,0
+FUMB.US,D,20211221,000000,20.0496,20.0895,20.0496,20.0796,27009.701105958,0
+FUMB.US,D,20211222,000000,20.0806,20.0995,20.0796,20.0895,122600.30351685,0
+FUMB.US,D,20211223,000000,20.0796,20.0895,20.0696,20.0696,24634.74817299,0
+FUMB.US,D,20211227,000000,20.0895,20.0895,20.0796,20.0845,59760.793282876,0
+FUMB.US,D,20211228,000000,20.0796,20.0845,20.0606,20.0696,124122.11801758,0
+FUMB.US,D,20211229,000000,20.0496,20.0796,20.0496,20.0696,29946.061232873,0
+FUMB.US,D,20211230,000000,20.0696,20.0895,20.0696,20.0895,107894.44257396,0
+FUMB.US,D,20211231,000000,20.0885,20.0895,20.0696,20.0895,14187.561801333,0
+FUMB.US,D,20220103,000000,20.0895,20.0895,20.0296,20.0496,66867.606850545,0
+FUMB.US,D,20220104,000000,20.0696,20.0796,20.0596,20.0646,61056.039880341,0
+FUMB.US,D,20220105,000000,20.0696,20.0796,20.0596,20.0596,75855.134517938,0
+FUMB.US,D,20220106,000000,20.0696,20.0995,20.0596,20.0746,92836.699622006,0
+FUMB.US,D,20220107,000000,20.0696,20.0696,20.0496,20.0596,212410.41685577,0
+FUMB.US,D,20220110,000000,20.0995,20.0995,20.0396,20.0496,30925.516283742,0
+FUMB.US,D,20220111,000000,20.0576,20.0576,20.0197,20.0296,163950.95088963,0
+FUMB.US,D,20220112,000000,20.0396,20.0596,20.0396,20.0496,34020.273440378,0
+FUMB.US,D,20220113,000000,20.0396,20.0895,20.0396,20.0696,159741.39944787,0
+FUMB.US,D,20220114,000000,20.0796,20.0796,20.0396,20.0496,50928.655106664,0
+FUMB.US,D,20220118,000000,20.0496,20.0596,20.0396,20.0446,37426.812092225,0
+FUMB.US,D,20220119,000000,20.0396,20.0506,20.0296,20.0346,75972.428520959,0
+FUMB.US,D,20220120,000000,20.0696,20.0696,20.0296,20.0346,40083.471135012,0
+FUMB.US,D,20220121,000000,20.0296,20.0496,20.0197,20.0246,94078.813038615,0
+FUMB.US,D,20220124,000000,20.0098,20.0486,20.0098,20.0296,52052.472007406,0
+FUMB.US,D,20220125,000000,20.0346,20.0396,20.0246,20.0246,37107.010494244,0
+FUMB.US,D,20220126,000000,20.0197,20.0396,20.0148,20.0148,17042.718387695,0
+FUMB.US,D,20220127,000000,20.0396,20.0396,20.0098,20.0148,16090.331183677,0
+FUMB.US,D,20220128,000000,19.9998,20.0296,19.9998,20.0098,49521.12707041,0
+FUMB.US,D,20220131,000000,19.9998,20.0197,19.9998,20.0048,113385.20543333,0
+FUMB.US,D,20220201,000000,19.9798,20.0098,19.9798,20.0048,50342.185091558,0
+FUMB.US,D,20220202,000000,20.0098,20.0197,19.9998,20.0197,61409.926915097,0
+FUMB.US,D,20220203,000000,19.9998,20.0197,19.9998,20.0197,39854.898206048,0
+FUMB.US,D,20220204,000000,20.0496,20.0496,20.0197,20.0246,19709.402558946,0
+FUMB.US,D,20220207,000000,20.0296,20.0296,20.0197,20.0296,21065.802440037,0
+FUMB.US,D,20220208,000000,20.0197,20.0296,20.0098,20.0197,27059.826748274,0
+FUMB.US,D,20220209,000000,20.0296,20.0296,20.0098,20.0296,25164.074955855,0
+FUMB.US,D,20220210,000000,20.0296,20.0296,20.0098,20.0098,10548.440169137,0
+FUMB.US,D,20220211,000000,19.9998,20.0098,19.9998,19.9998,26612.706018809,0
+FUMB.US,D,20220214,000000,19.9898,20.0098,19.9399,19.9898,170916.41014596,0
+FUMB.US,D,20220215,000000,19.9998,19.9998,19.9698,19.9798,68038.541855064,0
+FUMB.US,D,20220216,000000,19.9898,19.9898,19.9798,19.9848,23684.365994664,0
+FUMB.US,D,20220217,000000,20.0197,20.0197,19.9698,19.9798,130344.71525478,0
+FUMB.US,D,20220218,000000,19.9998,19.9998,19.9798,19.9848,26706.942226364,0
+FUMB.US,D,20220222,000000,19.9798,19.9848,19.9698,19.9708,92847.727263316,0
+FUMB.US,D,20220223,000000,19.9798,19.9898,19.9399,19.9898,58403.390888938,0
+FUMB.US,D,20220224,000000,19.9798,19.9998,19.9698,19.9798,40920.569361702,0
+FUMB.US,D,20220225,000000,19.9908,19.9908,19.9798,19.9798,57702.63440935,0
+FUMB.US,D,20220228,000000,19.9998,19.9998,19.9898,19.9948,41656.413790912,0
+FUMB.US,D,20220301,000000,19.9898,19.9998,19.9798,19.9898,23633.237839501,0
+FUMB.US,D,20220302,000000,19.9898,19.9998,19.9798,19.9798,37539.093531014,0
+FUMB.US,D,20220303,000000,19.9798,19.9898,19.9698,19.9848,51897.082516224,0
+FUMB.US,D,20220304,000000,19.9898,19.9898,19.9798,19.9798,42622.836174779,0
+FUMB.US,D,20220307,000000,19.9998,19.9998,19.9798,19.9898,38171.679137051,0
+FUMB.US,D,20220308,000000,19.9898,19.9898,19.9608,19.9798,133446.49000134,0
+FUMB.US,D,20220309,000000,19.9778,19.9898,19.9708,19.9748,22155.533904003,0
+FUMB.US,D,20220310,000000,19.9698,19.9798,19.9698,19.9748,29390.669116003,0
+FUMB.US,D,20220311,000000,19.9898,19.9898,19.9598,19.9598,61142.255985125,0
+FUMB.US,D,20220314,000000,19.9598,19.9598,19.9498,19.9598,22336.98872919,0
+FUMB.US,D,20220315,000000,19.9598,19.9698,19.9498,19.9498,98581.098231506,0
+FUMB.US,D,20220316,000000,19.9498,19.9698,19.9399,19.9498,77491.235483157,0
+FUMB.US,D,20220317,000000,19.9598,19.9698,19.9498,19.9548,21844.75492164,0
+FUMB.US,D,20220318,000000,19.9548,19.9598,19.9498,19.9598,14542.451348936,0
+FUMB.US,D,20220321,000000,19.9598,19.9598,19.9399,19.9449,32411.240322011,0
+FUMB.US,D,20220322,000000,19.9409,19.9598,19.9299,19.9548,459012.53684864,0
+FUMB.US,D,20220323,000000,19.9498,19.9598,19.89,19.9399,1517164.8461552,0
+FUMB.US,D,20220324,000000,19.9299,19.9399,19.9,19.9249,106598.19346365,0
+FUMB.US,D,20220325,000000,19.9199,19.9199,19.9,19.9199,25409.690603207,0
+FUMB.US,D,20220328,000000,19.9199,19.9199,19.89,19.9,108871.89259913,0
+FUMB.US,D,20220329,000000,19.89,19.91,19.8701,19.9,137316.1895882,0
+FUMB.US,D,20220330,000000,19.9,19.9199,19.9,19.915,151686.20872756,0
+FUMB.US,D,20220331,000000,19.9199,19.9199,19.9,19.9,21475.830194188,0
+FUMB.US,D,20220401,000000,19.918,19.9199,19.9,19.91,85122.363269459,0
+FUMB.US,D,20220404,000000,19.91,19.9199,19.9,19.915,36967.661208603,0
+FUMB.US,D,20220405,000000,19.9,19.9199,19.9,19.917,57216.415678877,0
+FUMB.US,D,20220406,000000,19.89,19.91,19.89,19.89,35936.075489724,0
+FUMB.US,D,20220407,000000,19.91,19.91,19.8701,19.8801,92909.883059789,0
+FUMB.US,D,20220408,000000,19.89,19.89,19.8701,19.8801,88505.844125839,0
+FUMB.US,D,20220411,000000,19.89,19.89,19.8601,19.8651,741574.79263954,0
+FUMB.US,D,20220412,000000,19.8601,19.8801,19.8601,19.8651,176561.55998367,0
+FUMB.US,D,20220413,000000,19.8601,19.8801,19.8601,19.8701,69245.567322051,0
+FUMB.US,D,20220414,000000,19.8601,19.8701,19.8501,19.8651,90485.806997351,0
+FUMB.US,D,20220418,000000,19.8701,19.8701,19.8501,19.8701,140879.12024407,0
+FUMB.US,D,20220419,000000,19.8601,19.8661,19.8401,19.8501,44556.683455359,0
+FUMB.US,D,20220420,000000,19.8581,19.8651,19.8401,19.8651,127282.03850923,0
+FUMB.US,D,20220421,000000,19.8601,19.8801,19.8601,19.8651,82018.583497205,0
+FUMB.US,D,20220422,000000,19.8551,19.8701,19.853,19.8651,69754.843847989,0
+FUMB.US,D,20220425,000000,19.8701,19.89,19.868,19.8701,62387.376940273,0
+FUMB.US,D,20220426,000000,19.8801,19.8801,19.8701,19.8701,108845.82726513,0
+FUMB.US,D,20220427,000000,19.8801,19.89,19.8601,19.8801,431863.48645704,0
+FUMB.US,D,20220428,000000,19.8684,19.8801,19.8613,19.8701,121795.28570124,0
+FUMB.US,D,20220429,000000,19.8301,19.89,19.8301,19.8801,347811.80690746,0
+FUMB.US,D,20220502,000000,19.8701,19.89,19.8551,19.8801,67765.858360861,0
+FUMB.US,D,20220503,000000,19.91,19.91,19.8601,19.89,86818.615005457,0
+FUMB.US,D,20220504,000000,19.9,19.91,19.8701,19.9,99117.442604295,0
+FUMB.US,D,20220505,000000,19.9,19.9,19.8501,19.8651,180159.57858917,0
+FUMB.US,D,20220506,000000,19.8601,19.9,19.8601,19.8751,201918.11740603,0
+FUMB.US,D,20220509,000000,19.8627,19.885,19.8601,19.8701,53412.881939882,0
+FUMB.US,D,20220510,000000,19.8701,19.91,19.8401,19.8651,2298482.255562,0
+FUMB.US,D,20220511,000000,19.8501,19.8701,19.8401,19.8451,124554.20105435,0
+FUMB.US,D,20220512,000000,19.8801,19.8801,19.8601,19.8601,56895.61156805,0
+FUMB.US,D,20220513,000000,19.8601,19.8701,19.8501,19.8701,35559.130659502,0
+FUMB.US,D,20220516,000000,19.8701,19.8801,19.8601,19.8601,94051.745191764,0
+FUMB.US,D,20220517,000000,19.8801,19.89,19.8601,19.8801,104530.00946166,0
+FUMB.US,D,20220518,000000,19.9,19.9,19.8601,19.8751,34194.710675641,0
+FUMB.US,D,20220519,000000,19.8601,19.8801,19.8601,19.8751,51248.456704645,0
+FUMB.US,D,20220520,000000,19.91,19.91,19.8601,19.885,179311.45272117,0
+FUMB.US,D,20220523,000000,19.89,19.89,19.8801,19.89,105828.26359766,0
+FUMB.US,D,20220524,000000,19.89,19.8999,19.8751,19.895,121686.01180099,0
+FUMB.US,D,20220525,000000,19.9099,19.9099,19.89,19.9,110310.49853363,0
+FUMB.US,D,20220526,000000,19.8801,19.9498,19.8801,19.91,97535.477332778,0
+FUMB.US,D,20220527,000000,19.9399,19.9399,19.9,19.9249,233132.35738951,0
+FUMB.US,D,20220531,000000,19.9399,19.9399,19.91,19.9199,36165.650931535,0
+FUMB.US,D,20220601,000000,19.9299,19.9299,19.91,19.9249,69238.549732127,0
+FUMB.US,D,20220602,000000,19.9598,19.9598,19.9299,19.9399,82627.108794931,0
+FUMB.US,D,20220603,000000,19.9199,19.9399,19.9199,19.9349,53673.53527993,0
+FUMB.US,D,20220606,000000,19.9232,19.9497,19.9232,19.9349,110714.5112107,0
+FUMB.US,D,20220607,000000,19.9199,19.9399,19.9199,19.9299,118543.13402773,0
+FUMB.US,D,20220608,000000,19.9389,19.9498,19.9299,19.9399,81218.57824583,0
+FUMB.US,D,20220609,000000,19.9598,19.9598,19.9299,19.9498,45904.060720833,0
+FUMB.US,D,20220610,000000,19.9349,19.9598,19.9299,19.9399,81708.807027688,0
+FUMB.US,D,20220613,000000,19.9998,19.9998,19.8601,19.89,122765.71813649,0
+FUMB.US,D,20220614,000000,19.8801,19.91,19.8801,19.89,63803.927592145,0
+FUMB.US,D,20220615,000000,19.9199,19.9598,19.91,19.9249,146961.36568279,0
+FUMB.US,D,20220616,000000,19.9,19.9299,19.9,19.915,105045.30106467,0
+FUMB.US,D,20220617,000000,19.9498,19.9498,19.91,19.91,162129.38504784,0
+FUMB.US,D,20220621,000000,19.9114,19.9299,19.9,19.91,637469.84862473,0
+FUMB.US,D,20220622,000000,19.9287,19.9498,19.9199,19.9349,136194.37771315,0
+FUMB.US,D,20220623,000000,19.9299,19.9498,19.9246,19.9399,141121.72835289,0
+FUMB.US,D,20220624,000000,19.9498,19.9498,19.91,19.91,95333.959122227,0
+FUMB.US,D,20220627,000000,19.9199,19.9199,19.9002,19.915,128967.26260392,0
+FUMB.US,D,20220628,000000,19.9199,19.9199,19.91,19.91,81022.085727948,0
+FUMB.US,D,20220629,000000,19.9199,19.9598,19.9109,19.9199,691577.47196712,0
+FUMB.US,D,20220630,000000,19.9399,19.9399,19.89,19.915,199482.01118943,0
+FUMB.US,D,20220701,000000,19.9598,19.9598,19.9199,19.9399,63388.887273762,0
+FUMB.US,D,20220705,000000,19.9341,19.9598,19.9299,19.9498,117521.57343731,0
+FUMB.US,D,20220706,000000,19.9598,19.9598,19.93,19.9498,133554.76138875,0
+FUMB.US,D,20220707,000000,19.93,19.9473,19.9199,19.9349,67411.971326104,0
+FUMB.US,D,20220708,000000,19.9387,19.9598,19.9299,19.9449,36282.944934556,0
+FUMB.US,D,20220711,000000,19.9399,19.9597,19.9399,19.9548,49270.498858826,0
+FUMB.US,D,20220712,000000,19.94,19.9698,19.94,19.9598,54788.329565054,0
+FUMB.US,D,20220713,000000,19.9498,19.9598,19.9199,19.9399,315546.93346102,0
+FUMB.US,D,20220714,000000,19.9598,19.9598,19.9199,19.9598,53442.957325273,0
+FUMB.US,D,20220715,000000,19.9598,19.9598,19.9446,19.9548,81127.349576814,0
+FUMB.US,D,20220718,000000,19.9498,19.9598,19.9299,19.9498,304980.44806065,0
+FUMB.US,D,20220719,000000,19.9399,19.9598,19.9399,19.9598,40737.109510823,0
+FUMB.US,D,20220720,000000,19.9498,19.9898,19.9498,19.9698,69634.542306429,0
+FUMB.US,D,20220721,000000,19.9099,19.9798,19.9099,19.9698,142516.06448183,0
+FUMB.US,D,20220722,000000,19.9798,19.9798,19.9598,19.9698,56738.621661755,0
+FUMB.US,D,20220725,000000,19.9698,19.9698,19.9598,19.9648,32877.61410538,0
+FUMB.US,D,20220726,000000,19.9598,19.9698,19.9598,19.9698,61106.21259369,0
+FUMB.US,D,20220727,000000,19.9698,19.9763,19.9598,19.9748,48023.470024585,0
+FUMB.US,D,20220728,000000,19.9898,19.9898,19.9498,19.9698,167579.88715155,0
+FUMB.US,D,20220729,000000,19.9698,19.9698,19.9498,19.9598,126788.330477,0
+FUMB.US,D,20220801,000000,19.9598,19.9698,19.9598,19.9598,80421.3602005,0
+FUMB.US,D,20220802,000000,19.9698,19.9698,19.9598,19.9598,30176.538034885,0
+FUMB.US,D,20220803,000000,19.9598,19.9798,19.9498,19.9648,158913.80956979,0
+FUMB.US,D,20220804,000000,19.9698,19.9698,19.9598,19.9648,136602.14004866,0
+FUMB.US,D,20220805,000000,19.9399,19.9598,19.9399,19.9498,39043.919394975,0
+FUMB.US,D,20220808,000000,19.9498,19.9598,19.9399,19.9399,91157.5617117,0
+FUMB.US,D,20220809,000000,19.9598,19.9598,19.9399,19.9598,150776.52997292,0
+FUMB.US,D,20220810,000000,19.9499,19.9598,19.9399,19.9498,71796.34458348,0
+FUMB.US,D,20220811,000000,19.9598,19.9598,19.9498,19.9498,41378.44231686,0
+FUMB.US,D,20220812,000000,19.9598,19.9598,19.94,19.9548,139239.11939371,0
+FUMB.US,D,20220815,000000,19.9598,19.9598,19.8999,19.9449,144802.51485964,0
+FUMB.US,D,20220816,000000,19.9399,19.9498,19.9299,19.9349,74882.001006615,0
+FUMB.US,D,20220817,000000,19.9099,19.9198,19.8999,19.8999,69208.43929384,0
+FUMB.US,D,20220818,000000,19.9199,19.9249,19.8899,19.9049,139941.17883955,0
+FUMB.US,D,20220819,000000,19.9199,19.9199,19.8999,19.9099,167708.08060243,0
+FUMB.US,D,20220822,000000,19.9099,19.9099,19.9,19.9049,98761.03576702,0
+FUMB.US,D,20220823,000000,19.88,19.9099,19.88,19.8899,66787.786397145,0
+FUMB.US,D,20220824,000000,19.9299,19.9299,19.87,19.87,157101.07405344,0
+FUMB.US,D,20220825,000000,19.88,19.8999,19.88,19.8899,44819.63526392,0
+FUMB.US,D,20220826,000000,19.8949,19.8999,19.8899,19.8999,73851.4458429,0
+FUMB.US,D,20220829,000000,19.8899,19.8999,19.87,19.88,291850.41813235,0
+FUMB.US,D,20220830,000000,19.88,19.8899,19.85,19.8899,70743.756170395,0
+FUMB.US,D,20220831,000000,19.8899,19.9099,19.87,19.88,71734.25088071,0
+FUMB.US,D,20220901,000000,19.88,19.8999,19.86,19.865,165922.38589212,0
+FUMB.US,D,20220902,000000,19.8899,19.8899,19.86,19.86,69416.75365152,0
+FUMB.US,D,20220906,000000,19.87,19.8999,19.87,19.8999,184360.20956947,0
+FUMB.US,D,20220907,000000,19.87,19.8999,19.87,19.8899,63786.25692615,0
+FUMB.US,D,20220908,000000,19.8801,19.9099,19.8801,19.8949,73398.76271948,0
+FUMB.US,D,20220909,000000,19.8899,19.8899,19.88,19.8849,43347.41360147,0
+FUMB.US,D,20220912,000000,19.8991,19.8991,19.88,19.8904,39948.28413048,0
+FUMB.US,D,20220913,000000,19.8899,19.9099,19.8849,19.8899,143644.76775638,0
+FUMB.US,D,20220914,000000,19.8801,19.8999,19.88,19.88,287672.11284273,0
+FUMB.US,D,20220915,000000,19.88,19.8999,19.87,19.88,166693.54962007,0
+FUMB.US,D,20220916,000000,19.8899,19.8899,19.87,19.8849,286379.16170925,0
+FUMB.US,D,20220919,000000,19.8898,19.8899,19.88,19.8899,84776.932996415,0
+FUMB.US,D,20220920,000000,19.88,19.88,19.865,19.865,82723.834759665,0
+FUMB.US,D,20220921,000000,19.87,19.87,19.83,19.85,72510.422165335,0
+FUMB.US,D,20220922,000000,19.87,19.87,19.85,19.86,151004.87455729,0
+FUMB.US,D,20220923,000000,19.84,19.84,19.7901,19.8101,339124.75767835,0
+FUMB.US,D,20220926,000000,19.8001,19.82,19.7801,19.8001,140691.31082946,0
+FUMB.US,D,20220927,000000,19.7901,19.8101,19.7901,19.8101,75019.20805951,0
+FUMB.US,D,20220928,000000,19.83,19.83,19.7901,19.8001,181659.13349897,0
+FUMB.US,D,20220929,000000,19.8091,19.83,19.7801,19.82,264925.78740221,0
+FUMB.US,D,20220930,000000,19.82,19.82,19.7901,19.7901,58820.76372722,0
+FUMB.US,D,20221003,000000,19.8001,19.84,19.7701,19.8101,253434.44634442,0
+FUMB.US,D,20221004,000000,19.811,19.85,19.8001,19.82,268681.45490846,0
+FUMB.US,D,20221005,000000,19.85,19.85,19.8001,19.8101,170395.13551423,0
+FUMB.US,D,20221006,000000,19.825,19.84,19.82,19.82,129932.07455756,0
+FUMB.US,D,20221007,000000,19.83,19.83,19.82,19.82,65271.498235955,0
+FUMB.US,D,20221010,000000,19.85,19.85,19.82,19.84,52345.992946445,0
+FUMB.US,D,20221011,000000,19.83,19.83,19.8001,19.8151,137445.41259273,0
+FUMB.US,D,20221012,000000,19.83,19.88,19.83,19.84,249723.84684825,0
+FUMB.US,D,20221013,000000,19.82,19.86,19.8101,19.84,261912.23979519,0
+FUMB.US,D,20221014,000000,19.83,19.85,19.83,19.841,261381.43878764,0
+FUMB.US,D,20221017,000000,19.86,19.86,19.85,19.86,63095.214105,0
+FUMB.US,D,20221018,000000,19.86,19.87,19.82,19.855,359616.68110379,0
+FUMB.US,D,20221019,000000,19.85,19.86,19.84,19.85,120851.37128312,0
+FUMB.US,D,20221020,000000,19.8504,19.86,19.85,19.85,113692.56826054,0
+FUMB.US,D,20221021,000000,19.89,19.89,19.8,19.85,105819,0
+FUMB.US,D,20221024,000000,19.835,19.84,19.79,19.8,88944,0
+FUMB.US,D,20221025,000000,19.843,19.86,19.83,19.84,387159,0
+FUMB.US,D,20221026,000000,19.835,19.85,19.83,19.85,47079,0
+FUMB.US,D,20221027,000000,19.86,19.86,19.8,19.84,80253,0
+FUMB.US,D,20221028,000000,19.8495,19.85,19.84,19.845,62087,0
+FUMB.US,D,20221031,000000,19.85,19.86,19.8103,19.84,221923,0
+FUMB.US,D,20221101,000000,19.89,19.89,19.84,19.86,202426,0
+FUMB.US,D,20221102,000000,19.85,19.88,19.85,19.87,109653,0
+FUMB.US,D,20221103,000000,19.85,19.87,19.81,19.85,186519,0
+FUMB.US,D,20221104,000000,19.87,19.87,19.84,19.865,213084,0
+FUMB.US,D,20221107,000000,19.86,19.87,19.86,19.8699,217197,0
+FUMB.US,D,20221108,000000,19.84,19.9,19.84,19.85,292867,0
+FUMB.US,D,20221109,000000,19.87,19.88,19.85,19.86,69481,0
+FUMB.US,D,20221110,000000,19.96,19.96,19.873,19.885,87627,0
+FUMB.US,D,20221111,000000,19.94,19.94,19.89,19.9,55119,0
+FUMB.US,D,20221114,000000,19.9,19.91,19.88,19.9,43206,0
+FUMB.US,D,20221115,000000,19.96,19.96,19.89,19.905,130157,0
+FUMB.US,D,20221116,000000,19.96,19.96,19.87,19.91,143957,0
+FUMB.US,D,20221117,000000,19.96,19.96,19.9,19.92,97204,0
+FUMB.US,D,20221118,000000,19.93,19.95,19.9,19.93,214377,0
+FUMB.US,D,20221121,000000,19.97,19.97,19.86,19.92,547303,0
+FUMB.US,D,20221122,000000,19.92,19.94,19.9,19.915,318420,0
+FUMB.US,D,20221123,000000,19.92,19.92,19.89,19.915,71395,0
+FUMB.US,D,20221125,000000,19.93,19.93,19.9115,19.93,13166,0
+FUMB.US,D,20221128,000000,19.93,19.94,19.91,19.92,75318,0
+FUMB.US,D,20221129,000000,19.91,19.9499,19.91,19.93,70607,0
+FUMB.US,D,20221130,000000,19.95,19.97,19.93,19.945,80348,0
+FUMB.US,D,20221201,000000,19.94,19.97,19.94,19.97,278870,0
+FUMB.US,D,20221202,000000,19.94,19.96,19.935,19.95,113015,0
+FUMB.US,D,20221205,000000,19.96,19.99,19.94,19.96,156475,0
+FUMB.US,D,20221206,000000,20.01,20.01,19.95,19.95,121975,0
+FUMB.US,D,20221207,000000,19.97,19.97,19.95,19.97,81289,0
+FUMB.US,D,20221208,000000,19.98,19.98,19.96,19.97,141016,0
+FUMB.US,D,20221209,000000,19.98,19.98,19.96,19.975,116507,0
+FUMB.US,D,20221212,000000,19.97,20.0097,19.9602,19.975,150997,0
+FUMB.US,D,20221213,000000,20.01,20.01,19.97,19.975,155938,0
+FUMB.US,D,20221214,000000,19.99,19.99,19.94,19.95,93107,0
+FUMB.US,D,20221215,000000,19.99,19.99,19.94,19.94,180383,0
+FUMB.US,D,20221216,000000,19.95,19.96,19.94,19.955,176786,0
+FUMB.US,D,20221219,000000,19.97,19.97,19.94,19.94,154905,0
+FUMB.US,D,20221220,000000,19.96,19.965,19.902,19.94,247891,0
+FUMB.US,D,20221221,000000,19.96,19.96,19.94,19.96,245824,0
+FUMB.US,D,20221222,000000,19.94,19.96,19.92,19.93,213662,0
+FUMB.US,D,20221223,000000,19.92,19.93,19.9,19.91,261314,0
+FUMB.US,D,20221227,000000,19.905,19.94,19.9001,19.93,197614,0
+FUMB.US,D,20221228,000000,19.92,19.93,19.9,19.92,288117,0
+FUMB.US,D,20221229,000000,19.94,19.95,19.91,19.92,190369,0
+FUMB.US,D,20221230,000000,19.9,19.95,19.9,19.95,149554,0
+FUMB.US,D,20230103,000000,19.93,19.93,19.92,19.925,56195,0
+FUMB.US,D,20230104,000000,19.94,19.95,19.92,19.95,103434,0
+FUMB.US,D,20230105,000000,19.94,19.96,19.9304,19.95,73656,0
+FUMB.US,D,20230106,000000,19.95,19.97,19.9401,19.96,81568,0
+FUMB.US,D,20230109,000000,19.97,19.97,19.95,19.96,110210,0
+FUMB.US,D,20230110,000000,19.98,20,19.93,19.99,121852,0
+FUMB.US,D,20230111,000000,19.98,19.98,19.91,19.96,212885,0
+FUMB.US,D,20230112,000000,19.99,19.99,19.97,19.99,44197,0
+FUMB.US,D,20230113,000000,19.97,19.98,19.97,19.97,53376,0
+FUMB.US,D,20230117,000000,20,20.01,19.98,20,167770,0
+FUMB.US,D,20230118,000000,20.01,20.03,19.98,20,208834,0
+FUMB.US,D,20230119,000000,20.05,20.05,20,20,204922,0
+FUMB.US,D,20230120,000000,20.05,20.05,20,20.005,81645,0
+FUMB.US,D,20230123,000000,20.01,20.01,20,20.01,106196,0
+FUMB.US,D,20230124,000000,19.96,19.98,19.96,19.98,204163,0
+FUMB.US,D,20230125,000000,19.99,19.99,19.9501,19.97,218789,0
+FUMB.US,D,20230126,000000,20.01,20.01,19.98,19.995,78006,0
+FUMB.US,D,20230127,000000,19.98,19.99,19.96,19.965,237399,0
+FUMB.US,D,20230130,000000,20.01,20.01,19.96,19.96,91411,0
+FUMB.US,D,20230131,000000,20.02,20.02,19.97,19.97,182940,0
+FUMB.US,D,20230201,000000,19.99,19.99,19.96,19.98,198951,0
+FUMB.US,D,20230202,000000,20,20,19.97,19.99,226270,0
+FUMB.US,D,20230203,000000,19.99,19.99,19.97,19.97,26896,0
+FUMB.US,D,20230206,000000,19.98,19.98,19.97,19.97,39882,0
+FUMB.US,D,20230207,000000,19.97,19.98,19.95,19.98,77542,0
+FUMB.US,D,20230208,000000,19.97,19.99,19.95,19.96,73982,0
+FUMB.US,D,20230209,000000,19.96,19.99,19.95,19.96,117410,0
+FUMB.US,D,20230210,000000,19.95,19.96,19.95,19.959,111323,0
+FUMB.US,D,20230213,000000,19.95,19.975,19.94,19.945,114250,0
+FUMB.US,D,20230214,000000,19.95,19.98,19.92,19.95,175892,0
+FUMB.US,D,20230215,000000,19.95,19.95,19.9,19.93,178363,0
+FUMB.US,D,20230216,000000,19.94,19.94,19.92,19.93,167557,0
+FUMB.US,D,20230217,000000,19.95,19.95,19.92,19.94,62208,0
+FUMB.US,D,20230221,000000,19.91,19.93,19.91,19.92,221951,0
+FUMB.US,D,20230222,000000,19.94,19.94,19.87,19.89,53560,0
+FUMB.US,D,20230223,000000,19.91,19.91,19.9,19.91,39723,0
+FUMB.US,D,20230224,000000,19.86,19.915,19.86,19.9,97731,0
+FUMB.US,D,20230227,000000,19.91,19.92,19.9,19.92,56551,0
+FUMB.US,D,20230228,000000,19.93,19.93,19.91,19.915,25443,0
+FUMB.US,D,20230301,000000,19.92,19.92,19.89,19.89,48526,0
+FUMB.US,D,20230302,000000,19.88,19.93,19.88,19.91,166101,0
+FUMB.US,D,20230303,000000,19.92,19.94,19.92,19.94,103283,0
+FUMB.US,D,20230306,000000,19.93,19.94,19.92,19.925,604046,0
+FUMB.US,D,20230307,000000,19.95,19.95,19.91,19.92,145539,0
+FUMB.US,D,20230308,000000,19.94,19.9499,19.92,19.93,74451,0
+FUMB.US,D,20230309,000000,19.94,19.955,19.93,19.94,112551,0
+FUMB.US,D,20230310,000000,19.98,19.98,19.95,19.97,114386,0
+FUMB.US,D,20230313,000000,20,20,19.94,19.98,70656,0
+FUMB.US,D,20230314,000000,19.95,19.975,19.935,19.94,188013,0
+FUMB.US,D,20230315,000000,20.05,20.05,19.97,20,60647,0
+FUMB.US,D,20230316,000000,20,20,19.96,19.98,243653,0
+FUMB.US,D,20230317,000000,20,20,19.98,20,26830,0
+FUMB.US,D,20230320,000000,19.98,20,19.98,19.98,75054,0
+FUMB.US,D,20230321,000000,20,20.01,19.98,19.988,67393,0
+FUMB.US,D,20230322,000000,20.01,20.01,19.96,20,88091,0
+FUMB.US,D,20230323,000000,20.01,20.01,19.99,19.99,47394,0
+FUMB.US,D,20230324,000000,19.965,19.97,19.95,19.965,104131,0
+FUMB.US,D,20230327,000000,19.97,19.97,19.95,19.97,43258,0
+FUMB.US,D,20230328,000000,19.95,19.97,19.95,19.95,105232,0
+FUMB.US,D,20230329,000000,19.99,19.99,19.94,19.97,27969,0
+FUMB.US,D,20230330,000000,19.99,20,19.96,20,140829,0
+FUMB.US,D,20230331,000000,19.99,19.99,19.96,19.965,115486,0
+FUMB.US,D,20230403,000000,19.97,20,19.96,20,85252,0
+FUMB.US,D,20230404,000000,19.97,19.999,19.96,19.97,70561,0
+FUMB.US,D,20230405,000000,19.9887,20,19.98,19.9802,157012,0
+FUMB.US,D,20230406,000000,19.98,19.99,19.96,19.985,112042,0
+FUMB.US,D,20230410,000000,19.97,19.99,19.92,19.98,704428,0
+FUMB.US,D,20230411,000000,20,20,19.961,20,144969,0
+FUMB.US,D,20230412,000000,20.03,20.03,19.99,19.995,44478,0
+FUMB.US,D,20230413,000000,20,20.01,19.99,19.99,93503,0
+FUMB.US,D,20230414,000000,19.99,20.05,19.98,19.99,526126,0
+FUMB.US,D,20230417,000000,19.99,20,19.98,19.98,180391,0
+FUMB.US,D,20230418,000000,19.97,19.99,19.96,19.97,201703,0
+FUMB.US,D,20230419,000000,19.99,19.99,19.96,19.96,26054,0
+FUMB.US,D,20230420,000000,19.96,19.98,19.96,19.98,85877,0
+FUMB.US,D,20230421,000000,19.95,19.97,19.93,19.935,44038,0
+FUMB.US,D,20230424,000000,19.935,19.96,19.91,19.96,83436,0
+FUMB.US,D,20230425,000000,19.93,19.95,19.9235,19.93,556240,0
+FUMB.US,D,20230426,000000,19.93,19.95,19.9201,19.94,34757,0
+FUMB.US,D,20230427,000000,19.93,19.95,19.89,19.93,57938,0
+FUMB.US,D,20230428,000000,19.96,19.96,19.93,19.95,75654,0
+FUMB.US,D,20230501,000000,19.93,19.94,19.93,19.94,126544,0
+FUMB.US,D,20230502,000000,19.96,19.96,19.93,19.95,186321,0
+FUMB.US,D,20230503,000000,19.95,19.95,19.9314,19.95,37538,0
+FUMB.US,D,20230504,000000,19.93,19.97,19.93,19.96,86383,0
+FUMB.US,D,20230505,000000,19.96,19.96,19.935,19.945,238197,0
+FUMB.US,D,20230508,000000,19.96,19.96,19.94,19.96,101337,0
+FUMB.US,D,20230509,000000,19.96,19.96,19.95,19.96,64982,0
+FUMB.US,D,20230510,000000,19.97,19.98,19.94,19.95,188878,0
+FUMB.US,D,20230511,000000,19.97,19.97,19.9416,19.955,123725,0
+FUMB.US,D,20230512,000000,19.95,19.97,19.95,19.955,46029,0
+FUMB.US,D,20230515,000000,19.97,19.97,19.94,19.945,26305,0
+FUMB.US,D,20230516,000000,19.97,19.97,19.95,19.96,68525,0
+FUMB.US,D,20230517,000000,19.94,19.96,19.94,19.95,89014,0
+FUMB.US,D,20230518,000000,19.96,19.96,19.93,19.95,52601,0
+FUMB.US,D,20230519,000000,19.93,19.95,19.93,19.945,35090,0
+FUMB.US,D,20230522,000000,19.94,19.95,19.94,19.94,48297,0
+FUMB.US,D,20230523,000000,19.9,19.92,19.9,19.9,43750,0
+FUMB.US,D,20230524,000000,19.9,19.91,19.9,19.905,54385,0
+FUMB.US,D,20230525,000000,19.9,19.92,19.9,19.91,47211,0
+FUMB.US,D,20230526,000000,19.91,19.92,19.9,19.91,76220,0
+FUMB.US,D,20230530,000000,19.93,19.93,19.91,19.92,74822,0
+FUMB.US,D,20230531,000000,19.93,19.94,19.88,19.93,62786,0
+FUMB.US,D,20230601,000000,19.96,19.96,19.93,19.93,70621,0
+FUMB.US,D,20230602,000000,19.95,19.96,19.93,19.935,76000,0
+FUMB.US,D,20230605,000000,19.95,19.95,19.93,19.94,68696,0
+FUMB.US,D,20230606,000000,19.94,19.9656,19.94,19.95,172998,0
+FUMB.US,D,20230607,000000,19.94,19.97,19.94,19.945,86923,0
+FUMB.US,D,20230608,000000,19.94,19.97,19.94,19.96,83584,0
+FUMB.US,D,20230609,000000,19.96,19.97,19.96,19.96,49564,0
+FUMB.US,D,20230612,000000,19.96,19.97,19.95,19.97,106914,0
+FUMB.US,D,20230613,000000,20,20,19.95,19.97,268808,0
+FUMB.US,D,20230614,000000,19.96,20,19.96,19.9715,49083,0
+FUMB.US,D,20230615,000000,19.99,19.99,19.97,19.99,46394,0
+FUMB.US,D,20230616,000000,19.971,19.9876,19.97,19.978,77294,0
+FUMB.US,D,20230620,000000,19.99,19.99,19.97,19.985,95205,0
+FUMB.US,D,20230621,000000,19.99,19.99,19.98,19.99,29198,0
+FUMB.US,D,20230622,000000,20,20,19.98,19.99,22921,0
+FUMB.US,D,20230623,000000,20,20,19.96,19.985,150579,0
+FUMB.US,D,20230626,000000,20,20,19.99,20,34938,0
+FUMB.US,D,20230627,000000,19.95,19.97,19.95,19.95,45827,0
+FUMB.US,D,20230628,000000,19.97,19.97,19.96,19.97,72555,0
+FUMB.US,D,20230629,000000,19.96,19.97,19.9301,19.96,492172,0
+FUMB.US,D,20230630,000000,19.98,19.98,19.96,19.98,97399,0
+FUMB.US,D,20230703,000000,19.97,19.97,19.96,19.96,16517,0
+FUMB.US,D,20230705,000000,19.96,19.98,19.95,19.96,46736,0
+FUMB.US,D,20230706,000000,19.99,19.99,19.96,19.975,126951,0
+FUMB.US,D,20230707,000000,19.96,19.98,19.96,19.9705,93980,0
+FUMB.US,D,20230710,000000,19.98,19.98,19.96,19.97,48879,0
+FUMB.US,D,20230711,000000,19.98,19.98,19.97,19.975,49567,0
+FUMB.US,D,20230712,000000,19.9701,19.99,19.97,19.99,28034,0
+FUMB.US,D,20230713,000000,19.98,20,19.98,19.98,82135,0
+FUMB.US,D,20230714,000000,19.98,19.99,19.96,19.98,129008,0
+FUMB.US,D,20230717,000000,19.98,19.9999,19.98,19.9851,28297,0
+FUMB.US,D,20230718,000000,19.98,20,19.98,19.99,75566,0
+FUMB.US,D,20230719,000000,20,20,19.98,19.99,95682,0
+FUMB.US,D,20230720,000000,19.99,20,19.96,19.96,78676,0
+FUMB.US,D,20230721,000000,19.96,19.97,19.95,19.96,69293,0
+FUMB.US,D,20230724,000000,19.97,19.97,19.95,19.955,36976,0
+FUMB.US,D,20230725,000000,19.96,19.96,19.92,19.95,80695,0
+FUMB.US,D,20230726,000000,19.96,19.98,19.9201,19.98,231403,0
+FUMB.US,D,20230727,000000,19.98,19.98,19.91,19.96,74667,0
+FUMB.US,D,20230728,000000,19.95,19.97,19.94,19.945,56544,0
+FUMB.US,D,20230731,000000,19.97,19.9745,19.92,19.97,59020,0
+FUMB.US,D,20230801,000000,19.93,19.96,19.93,19.96,51528,0
+FUMB.US,D,20230802,000000,19.9436,19.96,19.9407,19.955,60327,0
+FUMB.US,D,20230803,000000,19.95,19.96,19.94,19.95,154265,0
+FUMB.US,D,20230804,000000,19.94,19.97,19.94,19.96,24400,0
+FUMB.US,D,20230807,000000,19.97,19.97,19.96,19.969,34163,0
+FUMB.US,D,20230808,000000,19.95,19.97,19.95,19.96,35494,0
+FUMB.US,D,20230809,000000,19.97,19.97,19.95,19.96,20803,0
+FUMB.US,D,20230810,000000,19.96,19.97,19.95,19.97,104062,0
+FUMB.US,D,20230811,000000,19.9647,19.97,19.95,19.97,14738,0
+FUMB.US,D,20230814,000000,19.96,19.99,19.9554,19.99,47131,0
+FUMB.US,D,20230815,000000,19.97,19.97,19.96,19.96,29762,0
+FUMB.US,D,20230816,000000,19.95,19.98,19.95,19.96,27242,0
+FUMB.US,D,20230817,000000,19.96,19.975,19.93,19.93,65112,0
+FUMB.US,D,20230818,000000,19.94,19.9899,19.93,19.93,29372,0
+FUMB.US,D,20230821,000000,19.975,19.98,19.96,19.97,74055,0
+FUMB.US,D,20230822,000000,19.96,19.96,19.89,19.96,87222,0
+FUMB.US,D,20230823,000000,19.93,19.94,19.92,19.92,130288,0
+FUMB.US,D,20230824,000000,19.95,19.95,19.9301,19.94,30003,0
+FUMB.US,D,20230825,000000,19.93,19.945,19.93,19.94,30115,0
+FUMB.US,D,20230828,000000,19.94,19.9499,19.93,19.94,40604,0
+FUMB.US,D,20230829,000000,19.95,19.96,19.945,19.9496,56896,0
+FUMB.US,D,20230830,000000,19.95,19.96,19.94,19.94,33907,0
+FUMB.US,D,20230831,000000,19.97,19.97,19.9532,19.9615,27690,0
+FUMB.US,D,20230901,000000,19.9616,19.97,19.96,19.9609,16464,0
+FUMB.US,D,20230905,000000,19.97,19.97,19.92,19.92,35804,0
+FUMB.US,D,20230906,000000,19.96,19.97,19.96,19.961,22406,0
+FUMB.US,D,20230907,000000,19.97,19.98,19.95,19.98,62845,0
+FUMB.US,D,20230908,000000,19.97,19.98,19.97,19.975,32531,0
+FUMB.US,D,20230911,000000,19.98,19.99,19.97,19.98,39052,0
+FUMB.US,D,20230912,000000,19.9889,19.9894,19.97,19.975,40417,0
+FUMB.US,D,20230913,000000,19.98,20,19.97,20,95919,0
+FUMB.US,D,20230914,000000,19.985,19.989,19.97,19.98,18607,0
+FUMB.US,D,20230915,000000,19.97,19.99,19.97,19.975,34486,0
+FUMB.US,D,20230918,000000,19.99,19.99,19.97,19.99,19981,0
+FUMB.US,D,20230919,000000,19.971,19.9801,19.97,19.98,22876,0
+FUMB.US,D,20230920,000000,19.99,19.99,19.965,19.965,22549,0
+FUMB.US,D,20230921,000000,19.97,19.9799,19.92,19.965,102212,0
+FUMB.US,D,20230922,000000,19.92,19.94,19.92,19.92,39323,0
+FUMB.US,D,20230925,000000,19.88,19.94,19.88,19.93,42264,0
+FUMB.US,D,20230926,000000,19.911,19.92,19.89,19.91,26842,0
+FUMB.US,D,20230927,000000,19.92,19.93,19.9,19.91,35853,0
+FUMB.US,D,20230928,000000,19.91,19.92,19.895,19.92,62716,0
+FUMB.US,D,20230929,000000,19.93,19.94,19.9,19.92,38447,0
+FUMB.US,D,20231002,000000,19.92,19.92,19.891,19.91,49469,0
+FUMB.US,D,20231003,000000,19.89,19.94,19.88,19.905,44580,0
+FUMB.US,D,20231004,000000,19.91,19.92,19.91,19.92,13793,0
+FUMB.US,D,20231005,000000,19.92,19.95,19.92,19.925,35728,0
+FUMB.US,D,20231006,000000,19.95,19.95,19.9101,19.925,9826,0
+FUMB.US,D,20231009,000000,19.92,19.9499,19.915,19.915,197882,0
+FUMB.US,D,20231010,000000,19.95,19.96,19.9254,19.9254,16324,0
+FUMB.US,D,20231011,000000,19.95,19.965,19.93,19.96,36068,0
+FUMB.US,D,20231012,000000,19.96,19.9747,19.9501,19.97,29091,0
+FUMB.US,D,20231013,000000,19.96,19.98,19.96,19.96,88061,0
+FUMB.US,D,20231016,000000,19.98,19.98,19.91,19.94,146953,0
+FUMB.US,D,20231017,000000,19.96,20,19.921,19.96,216755,0
+FUMB.US,D,20231018,000000,19.94,19.975,19.94,19.96,41404,0
+FUMB.US,D,20231019,000000,19.96,19.99,19.92,19.96,207811,0
+FUMB.US,D,20231020,000000,19.97,19.98,19.9321,19.945,48509,0
+FUMB.US,D,20231023,000000,19.94,19.99,19.94,19.96,39713,0
+FUMB.US,D,20231024,000000,19.92,19.97,19.9,19.9,138767,0
+FUMB.US,D,20231025,000000,19.9,19.97,19.9,19.93,93192,0
+FUMB.US,D,20231026,000000,19.925,19.94,19.9,19.925,72957,0
+FUMB.US,D,20231027,000000,19.94,19.97,19.92,19.97,35697,0
+FUMB.US,D,20231030,000000,19.92,19.94,19.91,19.9253,70929,0
+FUMB.US,D,20231031,000000,19.93,19.93,19.91,19.93,36256,0
+FUMB.US,D,20231101,000000,19.9,19.9599,19.9,19.95,61671,0
+FUMB.US,D,20231102,000000,19.92,19.97,19.92,19.96,98528,0
+FUMB.US,D,20231103,000000,19.99,20,19.95,20,46860,0
+FUMB.US,D,20231106,000000,19.95,19.99,19.93,19.975,49529,0
+FUMB.US,D,20231107,000000,19.95,19.99,19.95,19.98,457171,0
+FUMB.US,D,20231108,000000,19.98,20,19.9701,19.99,29465,0
+FUMB.US,D,20231109,000000,20,20,19.95,20,76509,0
+FUMB.US,D,20231110,000000,19.9975,20,19.98,19.985,50834,0
+FUMB.US,D,20231113,000000,19.96,20.01,19.96,20,187918,0
+FUMB.US,D,20231114,000000,20,20.04,19.99,20,206783,0
+FUMB.US,D,20231115,000000,20,20.0299,20,20.01,164385,0
+FUMB.US,D,20231116,000000,20.03,20.06,20.01,20.04,149157,0
+FUMB.US,D,20231117,000000,20.03,20.03,19.99,19.99,144473,0
+FUMB.US,D,20231120,000000,19.99,20.05,19.99,20.04,65160,0
+FUMB.US,D,20231121,000000,19.99,20.01,19.98,20.005,61488,0
+FUMB.US,D,20231122,000000,19.98,20.02,19.98,20.01,59933,0
+FUMB.US,D,20231124,000000,20.01,20.01,19.97,19.9901,56211,0
+FUMB.US,D,20231127,000000,20.01,20.02,20,20.01,688655,0
+FUMB.US,D,20231128,000000,20.02,20.03,20.01,20.0126,63407,0
+FUMB.US,D,20231129,000000,20.02,20.05,20.02,20.04,102087,0
+FUMB.US,D,20231130,000000,20.04,20.05,20.03,20.035,60167,0
+FUMB.US,D,20231201,000000,20.05,20.05,20.0327,20.035,53012,0
+FUMB.US,D,20231204,000000,20.03,20.05,20.02,20.04,100468,0
+FUMB.US,D,20231205,000000,20.06,20.07,20.0401,20.07,109837,0
+FUMB.US,D,20231206,000000,20.05,20.08,20.04,20.08,88150,0
+FUMB.US,D,20231207,000000,20.08,20.08,20.06,20.07,95932,0
+FUMB.US,D,20231208,000000,20.07,20.0883,20.06,20.07,51187,0
+FUMB.US,D,20231211,000000,20.09,20.09,20.03,20.06,126037,0
+FUMB.US,D,20231212,000000,20.0717,20.09,20.06,20.08,121595,0
+FUMB.US,D,20231213,000000,20.0801,20.09,20.01,20.075,63150,0
+FUMB.US,D,20231214,000000,20.1,20.13,20.065,20.12,128266,0
+FUMB.US,D,20231215,000000,20.1,20.115,20.09,20.11,109912,0
+FUMB.US,D,20231218,000000,20.13,20.13,20.08,20.09,60164,0
+FUMB.US,D,20231219,000000,20.09,20.117,20.0714,20.1,60913,0
+FUMB.US,D,20231220,000000,20.1,20.11,20.09,20.105,41731,0
+FUMB.US,D,20231221,000000,20.12,20.12,20.1,20.1,31907,0
+FUMB.US,D,20231222,000000,20.11,20.11,20.06,20.07,108086,0
+FUMB.US,D,20231226,000000,20.09,20.09,20.06,20.06,29891,0
+FUMB.US,D,20231227,000000,20.06,20.12,20.06,20.12,69970,0
+FUMB.US,D,20231228,000000,20.1,20.1,20.06,20.07,198814,0
+FUMB.US,D,20231229,000000,20.09,20.09,20.06,20.06,61410,0
+FUMB.US,D,20240102,000000,20.09,20.09,20.0601,20.07,38734,0
+FUMB.US,D,20240103,000000,20.07,20.08,20.06,20.06,41710,0
+FUMB.US,D,20240104,000000,20.07,20.08,20.07,20.07,119980,0
+FUMB.US,D,20240105,000000,20.07,20.08,20.06,20.07,30572,0
+FUMB.US,D,20240108,000000,20.08,20.091,20.07,20.07,36675,0
+FUMB.US,D,20240109,000000,20.09,20.1,20.07,20.1,61952,0
+FUMB.US,D,20240110,000000,20.1,20.1,20.06,20.06,79925,0
+FUMB.US,D,20240111,000000,20.09,20.0992,20.07,20.09,64497,0
+FUMB.US,D,20240112,000000,20.08,20.0988,20.0701,20.08,35817,0
+FUMB.US,D,20240116,000000,20.1,20.1,20.07,20.1,76441,0
+FUMB.US,D,20240117,000000,20.07,20.08,20.02,20.02,38589,0
+FUMB.US,D,20240118,000000,20.07,20.09,20.065,20.09,33401,0
+FUMB.US,D,20240119,000000,20.08,20.08,20.0701,20.08,12677,0
+FUMB.US,D,20240122,000000,20.1,20.1,20.07,20.1,27848,0
+FUMB.US,D,20240123,000000,20.06,20.06,20.02,20.03,58515,0
+FUMB.US,D,20240124,000000,20.04,20.05,20.03,20.03,15267,0
+FUMB.US,D,20240125,000000,20.04,20.0599,20.04,20.05,56320,0
+FUMB.US,D,20240126,000000,20.06,20.06,20.04,20.04,112466,0
+FUMB.US,D,20240129,000000,20.05,20.07,20.05,20.05,103633,0
+FUMB.US,D,20240130,000000,20.07,20.08,20.0521,20.08,106833,0
+FUMB.US,D,20240131,000000,20.06,20.09,20.06,20.09,24299,0
+FUMB.US,D,20240201,000000,20.11,20.11,20.08,20.1,92914,0
+FUMB.US,D,20240202,000000,20.06,20.08,20.04,20.04,220705,0
+FUMB.US,D,20240205,000000,20.05,20.08,20.05,20.06,59177,0
+FUMB.US,D,20240206,000000,20.06,20.09,20.06,20.09,36617,0
+FUMB.US,D,20240207,000000,20.06,20.08,20.06,20.075,67868,0
+FUMB.US,D,20240208,000000,20.05,20.08,20.05,20.07,55002,0
+FUMB.US,D,20240209,000000,20.07,20.08,20.07,20.07,29489,0
+FUMB.US,D,20240212,000000,20.1,20.1,20.07,20.1,168723,0
+FUMB.US,D,20240213,000000,20.09,20.09,20.055,20.06,35898,0
+FUMB.US,D,20240214,000000,20.06,20.0901,20.06,20.07,37105,0
+FUMB.US,D,20240215,000000,20.08,20.09,20.06,20.08,93719,0
+FUMB.US,D,20240216,000000,20.0814,20.09,20.08,20.08,31741,0
+FUMB.US,D,20240220,000000,20.08,20.1,20.08,20.08,53085,0
+FUMB.US,D,20240221,000000,20.05,20.055,20.035,20.05,26557,0
+FUMB.US,D,20240222,000000,20.07,20.07,20.04,20.07,48420,0
+FUMB.US,D,20240223,000000,20.07,20.07,20.0501,20.065,75484,0
+FUMB.US,D,20240226,000000,20.05,20.08,20.05,20.08,70165,0
+FUMB.US,D,20240227,000000,20.07,20.07,20.055,20.06,31013,0
+FUMB.US,D,20240228,000000,20.05,20.06,20.05,20.055,21389,0
+FUMB.US,D,20240229,000000,20.09,20.09,20.06,20.09,66702,0
+FUMB.US,D,20240301,000000,20.06,20.07,20.04,20.04,47084,0
+FUMB.US,D,20240304,000000,20.09,20.09,20.06,20.08,135725,0
+FUMB.US,D,20240305,000000,20.07,20.1072,20.07,20.08,90704,0
+FUMB.US,D,20240306,000000,20.09,20.09,20.08,20.085,20703,0
+FUMB.US,D,20240307,000000,20.1,20.11,20.0799,20.11,27618,0
+FUMB.US,D,20240308,000000,20.09,20.11,20.09,20.11,37240,0
+FUMB.US,D,20240311,000000,20.1,20.11,20.09,20.095,27953,0
+FUMB.US,D,20240312,000000,20.09,20.1002,20.09,20.1002,26961,0
+FUMB.US,D,20240313,000000,20.1,20.11,20.09,20.1,43695,0
+FUMB.US,D,20240314,000000,20.09,20.11,20.0801,20.105,34220,0
+FUMB.US,D,20240315,000000,20.08,20.1,20.08,20.095,38510,0
+FUMB.US,D,20240318,000000,20.13,20.13,20.0901,20.12,38872,0
+FUMB.US,D,20240319,000000,20.1,20.1036,20.08,20.0875,55353,0
+FUMB.US,D,20240320,000000,20.09,20.11,20.0801,20.109,346756,0
+FUMB.US,D,20240321,000000,20.04,20.06,20.04,20.0405,26250,0
+FUMB.US,D,20240322,000000,20.05,20.05,20.034,20.04,10226,0
+FUMB.US,D,20240325,000000,20.05,20.05,20.03,20.0375,35791,0
+FUMB.US,D,20240326,000000,20.04,20.0499,20.02,20.0223,46557,0
+FUMB.US,D,20240327,000000,20.03,20.04,20.03,20.04,49564,0
+FUMB.US,D,20240328,000000,20.05,20.05,20,20.035,88341,0
+FUMB.US,D,20240401,000000,20.04,20.0501,20.02,20.03,75820,0
+FUMB.US,D,20240402,000000,20.04,20.04,20.019,20.0297,37567,0
+FUMB.US,D,20240403,000000,20.04,20.04,20.01,20.03,83485,0
+FUMB.US,D,20240404,000000,20.04,20.06,20.03,20.045,52582,0
+FUMB.US,D,20240405,000000,20.05,20.05,20.02,20.025,54105,0
+FUMB.US,D,20240408,000000,20.04,20.05,20.02,20.02,54671,0
+FUMB.US,D,20240409,000000,20.04,20.055,20.01,20.04,43654,0
+FUMB.US,D,20240410,000000,20.04,20.04,20.02,20.04,51234,0
+FUMB.US,D,20240411,000000,20.05,20.05,20.03,20.045,43998,0
+FUMB.US,D,20240412,000000,20.055,20.06,20.05,20.06,42155,0
+FUMB.US,D,20240415,000000,20.06,20.0601,20.05,20.06,44039,0
+FUMB.US,D,20240416,000000,20.08,20.08,20.05,20.07,215544,0
+FUMB.US,D,20240417,000000,20.06,20.0701,20.05,20.07,42057,0
+FUMB.US,D,20240418,000000,20.08,20.08,20.0475,20.06,58262,0
+FUMB.US,D,20240419,000000,20.07,20.0701,20.04,20.05,85712,0
+FUMB.US,D,20240422,000000,20.08,20.08,20.05,20.059,33987,0
+FUMB.US,D,20240423,000000,20.02,20.03,20.001,20.03,96327,0
+FUMB.US,D,20240424,000000,20.03,20.035,20.01,20.02,35963,0
+FUMB.US,D,20240425,000000,20.02,20.03,20.01,20.03,87368,0
+FUMB.US,D,20240426,000000,20.04,20.04,20.02,20.04,42705,0
+FUMB.US,D,20240429,000000,20.05,20.05,20.02,20.04,43084,0
+FUMB.US,D,20240430,000000,20.06,20.06,20.01,20.02,100248,0
+FUMB.US,D,20240501,000000,20.06,20.06,20.015,20.02,45875,0
+FUMB.US,D,20240502,000000,20.01,20.05,20.01,20.02,116911,0
+FUMB.US,D,20240503,000000,20.041,20.06,20.03,20.06,85765,0
+FUMB.US,D,20240506,000000,20.04,20.06,20.04,20.045,76045,0
+FUMB.US,D,20240507,000000,20.05,20.08,20.04,20.08,43553,0
+FUMB.US,D,20240508,000000,20.08,20.08,20.06,20.08,123092,0
+FUMB.US,D,20240509,000000,20.08,20.09,20.065,20.09,54676,0
+FUMB.US,D,20240510,000000,20.09,20.09,20.06,20.08,36388,0
+FUMB.US,D,20240513,000000,20.13,20.13,20.06,20.09,82691,0
+FUMB.US,D,20240514,000000,20.071,20.08,20.06,20.08,109018,0
+FUMB.US,D,20240515,000000,20.09,20.09,20.06,20.08,56230,0
+FUMB.US,D,20240516,000000,20.08,20.0998,20.0701,20.09,53752,0
+FUMB.US,D,20240517,000000,20.0793,20.1,20.07,20.07,36412,0
+FUMB.US,D,20240520,000000,20.09,20.1052,20.07,20.1,73632,0
+FUMB.US,D,20240521,000000,20.03,20.06,20.03,20.06,50464,0
+FUMB.US,D,20240522,000000,20.07,20.07,20.04,20.06,42730,0
+FUMB.US,D,20240523,000000,20.04,20.07,20.03,20.045,35150,0
+FUMB.US,D,20240524,000000,20.05,20.05,20.02,20.05,58882,0
+FUMB.US,D,20240528,000000,20.06,20.06,20.03,20.05,66067,0
+FUMB.US,D,20240529,000000,20.07,20.07,20.03,20.03,45086,0
+FUMB.US,D,20240530,000000,20.06,20.06,20.04,20.05,44966,0
+FUMB.US,D,20240531,000000,20.06,20.06,20.04,20.055,34143,0
+FUMB.US,D,20240603,000000,20.05,20.07,20.04,20.07,52087,0
+FUMB.US,D,20240604,000000,20.06,20.07,20.0501,20.055,29582,0
+FUMB.US,D,20240605,000000,20.08,20.09,20.0501,20.09,49669,0
+FUMB.US,D,20240606,000000,20.09,20.09,20.07,20.0724,41311,0
+FUMB.US,D,20240607,000000,20.06,20.07,20.06,20.065,109916,0
+FUMB.US,D,20240610,000000,20.07,20.075,20.05,20.062,36855,0
+FUMB.US,D,20240611,000000,20.08,20.08,20.06,20.07,56712,0
+FUMB.US,D,20240612,000000,20.08,20.09,20.04,20.075,27290,0
+FUMB.US,D,20240613,000000,20.09,20.09,20.07,20.085,28972,0
+FUMB.US,D,20240614,000000,20.0841,20.1,20.0801,20.0974,28600,0
+FUMB.US,D,20240617,000000,20.11,20.11,20.09,20.11,29936,0
+FUMB.US,D,20240618,000000,20.11,20.12,20.1,20.12,82496,0
+FUMB.US,D,20240620,000000,20.1,20.12,20.1,20.12,14476,0
+FUMB.US,D,20240621,000000,20.11,20.1136,20.1,20.105,32095,0
+FUMB.US,D,20240624,000000,20.11,20.13,20.1,20.13,74184,0
+FUMB.US,D,20240625,000000,20.13,20.13,20.11,20.116,10213,0
+FUMB.US,D,20240626,000000,20.12,20.12,20.1,20.1189,12614,0
+FUMB.US,D,20240627,000000,20.09,20.09,20.0536,20.09,86891,0
+FUMB.US,D,20240628,000000,20.08,20.09,20.05,20.06,21700,0
+FUMB.US,D,20240701,000000,20.06,20.0763,20.04,20.0514,67936,0
+FUMB.US,D,20240702,000000,20.08,20.08,20.0601,20.08,89642,0
+FUMB.US,D,20240703,000000,20.09,20.09,20.0678,20.075,11124,0
+FUMB.US,D,20240705,000000,20.095,20.1028,20.08,20.09,37947,0
+FUMB.US,D,20240708,000000,20.09,20.0979,20.07,20.08,81659,0
+FUMB.US,D,20240709,000000,20.1,20.11,20.0828,20.11,52550,0
+FUMB.US,D,20240710,000000,20.1,20.11,20.085,20.098,32677,0
+FUMB.US,D,20240711,000000,20.11,20.12,20.1,20.105,19704,0
+FUMB.US,D,20240712,000000,20.13,20.13,20.1079,20.1153,12269,0
+FUMB.US,D,20240715,000000,20.11,20.1183,20.1,20.105,82809,0
+FUMB.US,D,20240716,000000,20.11,20.14,20.11,20.125,35286,0
+FUMB.US,D,20240717,000000,20.14,20.14,20.12,20.1318,46832,0
+FUMB.US,D,20240718,000000,20.14,20.15,20.12,20.15,24718,0
+FUMB.US,D,20240719,000000,20.16,20.16,20.14,20.16,54057,0
+FUMB.US,D,20240722,000000,20.155,20.16,20.14,20.16,70830,0
+FUMB.US,D,20240723,000000,20.11,20.11,20.1,20.11,25979,0
+FUMB.US,D,20240724,000000,20.0934,20.11,20.0934,20.11,39520,0
+FUMB.US,D,20240725,000000,20.11,20.125,20.1,20.12,48953,0
+FUMB.US,D,20240726,000000,20.1,20.12,20.09,20.12,45778,0
+FUMB.US,D,20240729,000000,20.12,20.12,20.105,20.12,19350,0
+FUMB.US,D,20240730,000000,20.12,20.12,20.1,20.11,34674,0
+FUMB.US,D,20240731,000000,20.13,20.13,20.11,20.13,45868,0
+FUMB.US,D,20240801,000000,20.14,20.14,20.1,20.13,94451,0
+FUMB.US,D,20240802,000000,20.14,20.1527,20.14,20.1527,12619,0
+FUMB.US,D,20240805,000000,20.14,20.16,20.11,20.16,106801,0
+FUMB.US,D,20240806,000000,20.13,20.15,20.13,20.145,36099,0
+FUMB.US,D,20240807,000000,20.15,20.15,20.14,20.145,29982,0
+FUMB.US,D,20240808,000000,20.15,20.15,20.1401,20.145,16450,0
+FUMB.US,D,20240809,000000,20.15,20.16,20.149,20.15,75487,0
+FUMB.US,D,20240812,000000,20.14,20.16,20.14,20.155,30438,0
+FUMB.US,D,20240813,000000,20.1599,20.16,20.1501,20.155,23233,0
+FUMB.US,D,20240814,000000,20.16,20.17,20.15,20.15,18876,0
+FUMB.US,D,20240815,000000,20.15,20.16,20.1397,20.15,20916,0
+FUMB.US,D,20240816,000000,20.16,20.17,20.15,20.1552,26215,0
+FUMB.US,D,20240819,000000,20.17,20.17,20.16,20.17,35189,0
+FUMB.US,D,20240820,000000,20.16,20.17,20.16,20.165,25299,0
+FUMB.US,D,20240821,000000,20.12,20.12,20.11,20.115,82775,0
+FUMB.US,D,20240822,000000,20.11,20.12,20.11,20.11,50841,0
+FUMB.US,D,20240823,000000,20.13,20.13,20.12,20.12,23046,0
+FUMB.US,D,20240826,000000,20.14,20.14,20.105,20.11,74139,0
+FUMB.US,D,20240827,000000,20.1287,20.1287,20.11,20.122,14644,0
+FUMB.US,D,20240828,000000,20.14,20.14,20.12,20.135,9556,0
+FUMB.US,D,20240829,000000,20.14,20.15,20.13,20.1385,14550,0
+FUMB.US,D,20240830,000000,20.16,20.16,20.1306,20.145,36680,0
+FUMB.US,D,20240903,000000,20.16,20.16,20.14,20.16,11292,0
+FUMB.US,D,20240904,000000,20.14,20.17,20.14,20.15,51129,0
+FUMB.US,D,20240905,000000,20.16,20.16,20.15,20.155,39222,0
+FUMB.US,D,20240906,000000,20.17,20.17,20.151,20.1692,36966,0
+FUMB.US,D,20240909,000000,20.18,20.18,20.16,20.165,11196,0
+FUMB.US,D,20240910,000000,20.16,20.18,20.1575,20.165,24007,0
+FUMB.US,D,20240911,000000,20.18,20.18,20.16,20.17,40787,0
+FUMB.US,D,20240912,000000,20.15,20.17,20.15,20.165,23650,0
+FUMB.US,D,20240913,000000,20.16,20.18,20.16,20.17,46914,0
+FUMB.US,D,20240916,000000,20.18,20.18,20.16,20.165,73210,0
+FUMB.US,D,20240917,000000,20.17,20.18,20.155,20.165,13351,0
+FUMB.US,D,20240918,000000,20.17,20.18,20.16,20.1695,31519,0
+FUMB.US,D,20240919,000000,20.18,20.18,20.1575,20.16,10558,0
+FUMB.US,D,20240920,000000,20.1798,20.1798,20.15,20.155,42132,0
+FUMB.US,D,20240923,000000,20.18,20.18,20.1549,20.165,20399,0
+FUMB.US,D,20240924,000000,20.16,20.18,20.16,20.17,22636,0
+FUMB.US,D,20240925,000000,20.17,20.18,20.15,20.165,58008,0
+FUMB.US,D,20240926,000000,20.11,20.12,20.1,20.115,41259,0
+FUMB.US,D,20240927,000000,20.18,20.18,20.11,20.12,101563,0
+FUMB.US,D,20240930,000000,20.13,20.13,20.115,20.115,42761,0
+FUMB.US,D,20241001,000000,20.13,20.14,20.13,20.14,50374,0
+FUMB.US,D,20241002,000000,20.12,20.14,20.12,20.12,34726,0
+FUMB.US,D,20241003,000000,20.12,20.13,20.12,20.12,52647,0
+FUMB.US,D,20241004,000000,20.13,20.13,20.111,20.1179,14687,0
+FUMB.US,D,20241007,000000,20.11,20.12,20.1,20.1,64344,0
+FUMB.US,D,20241008,000000,20.12,20.14,20.11,20.13,64040,0
+FUMB.US,D,20241009,000000,20.12,20.13,20.11,20.13,38333,0
+FUMB.US,D,20241010,000000,20.12,20.13,20.11,20.11,40458,0
+FUMB.US,D,20241011,000000,20.14,20.14,20.11,20.125,26965,0
+FUMB.US,D,20241014,000000,20.15,20.15,20.1,20.1,60877,0
+FUMB.US,D,20241015,000000,20.13,20.14,20.11,20.11,24205,0
+FUMB.US,D,20241016,000000,20.14,20.14,20.12,20.1252,23973,0
+FUMB.US,D,20241017,000000,20.13,20.13,20.11,20.11,40670,0
+FUMB.US,D,20241018,000000,20.14,20.14,20.12,20.12,26059,0
+FUMB.US,D,20241021,000000,20.13,20.13,20.12,20.129,99242,0
+FUMB.US,D,20241022,000000,20.08,20.08,20.06,20.06,16842,0
+FUMB.US,D,20241023,000000,20.08,20.08,20.05,20.055,84116,0
+FUMB.US,D,20241024,000000,20.0799,20.08,20.05,20.065,87705,0
+FUMB.US,D,20241025,000000,20.09,20.1,20.07,20.0772,60491,0
+FUMB.US,D,20241028,000000,20.06,20.09,20.06,20.09,74339,0
+FUMB.US,D,20241029,000000,20.06,20.075,20.05,20.06,36200,0
+FUMB.US,D,20241030,000000,20.07,20.09,20.0649,20.075,32440,0
+FUMB.US,D,20241031,000000,20.09,20.09,20.07,20.0715,37729,0
+FUMB.US,D,20241101,000000,20.09,20.09,20.07,20.075,37599,0
+FUMB.US,D,20241104,000000,20.08,20.0899,20.0726,20.085,43335,0
+FUMB.US,D,20241105,000000,20.085,20.09,20.08,20.085,35417,0
+FUMB.US,D,20241106,000000,20.07,20.075,20.05,20.065,25986,0
+FUMB.US,D,20241107,000000,20.08,20.09,20.07,20.075,17295,0
+FUMB.US,D,20241108,000000,20.09,20.1091,20.09,20.1052,7932,0
+FUMB.US,D,20241111,000000,20.1,20.12,20.09,20.095,67026,0
+FUMB.US,D,20241112,000000,20.1,20.1099,20.09,20.095,12598,0
+FUMB.US,D,20241113,000000,20.095,20.105,20.09,20.1047,20249,0
+FUMB.US,D,20241114,000000,20.1099,20.11,20.0999,20.1,13492,0
+FUMB.US,D,20241115,000000,20.1022,20.13,20.1,20.115,48693,0
+FUMB.US,D,20241118,000000,20.1,20.13,20.1,20.115,12603,0
+FUMB.US,D,20241119,000000,20.115,20.14,20.1,20.14,60914,0
+FUMB.US,D,20241120,000000,20.14,20.14,20.11,20.13,24408,0
+FUMB.US,D,20241121,000000,20.075,20.0903,20.07,20.0851,172871,0
+FUMB.US,D,20241122,000000,20.09,20.1,20.06,20.06,60900,0
+FUMB.US,D,20241125,000000,20.1,20.1,20.09,20.1,13785,0
+FUMB.US,D,20241126,000000,20.1,20.1,20.08,20.095,25524,0
+FUMB.US,D,20241127,000000,20.095,20.1,20.09,20.1,20050,0
+FUMB.US,D,20241129,000000,20.11,20.12,20.1,20.105,9389,0
+FUMB.US,D,20241202,000000,20.1,20.14,20.1,20.12,19441,0
+FUMB.US,D,20241203,000000,20.112442,20.12,20.1,20.11,49457,0
+FUMB.US,D,20241204,000000,20.115,20.13,20.1,20.13,23516,0
+FUMB.US,D,20241205,000000,20.12,20.14,20.1122,20.14,64842,0
+FUMB.US,D,20241206,000000,20.14,20.15,20.1329,20.15,38371,0
+FUMB.US,D,20241209,000000,20.14,20.16,20.135,20.145,36786,0
+FUMB.US,D,20241210,000000,20.1365,20.14,20.1,20.12,74136,0
+FUMB.US,D,20241211,000000,20.13,20.14,20.1201,20.13,66348,0
+FUMB.US,D,20241212,000000,20.135,20.1399,20.11,20.1215,36535,0
+FUMB.US,D,20241213,000000,20.09,20.1,20.08,20.0847,13860,0
+FUMB.US,D,20241216,000000,20.07,20.09,20.07,20.07,41945,0
+FUMB.US,D,20241217,000000,20.075,20.13,20.061,20.075,30298,0
+FUMB.US,D,20241218,000000,20.0799,20.09,20.065,20.08,101845,0
+FUMB.US,D,20241219,000000,20.03,20.08,20,20.07,38730,0
+FUMB.US,D,20241220,000000,20.07,20.0797,20.05,20.075,60056,0
+FUMB.US,D,20241223,000000,20.08,20.08,20.07,20.08,95930,0
+FUMB.US,D,20241224,000000,20.0744,20.1,20.07,20.07,7216,0
+FUMB.US,D,20241226,000000,20.0782,20.09,20.07,20.08,109064,0
+FUMB.US,D,20241227,000000,20.085,20.09,20.075,20.09,22527,0
+FUMB.US,D,20241230,000000,20.095,20.1,20.07,20.075,157027,0
+FUMB.US,D,20241231,000000,20.0782,20.09,20.07,20.09,52720,0
+FUMB.US,D,20250102,000000,20.08,20.09,20.06,20.07,40665,0
+FUMB.US,D,20250103,000000,20.09,20.09,20.08,20.09,73036,0
+FUMB.US,D,20250106,000000,20.0829,20.11,20.08,20.11,82305,0
+FUMB.US,D,20250107,000000,20.1,20.11,20.08,20.08,112825,0
+FUMB.US,D,20250108,000000,20.085,20.11,20.085,20.1,35324,0
+FUMB.US,D,20250110,000000,20.1,20.18,20.09,20.11,136580,0
+FUMB.US,D,20250113,000000,20.0908,20.14,20.0908,20.13,198301,0
+FUMB.US,D,20250114,000000,20.12,20.17,20.11,20.14,709788,0
+FUMB.US,D,20250115,000000,20.1,20.17,20.1,20.16,48536,0
+FUMB.US,D,20250116,000000,20.129,20.15,20.12,20.14,47633,0
+FUMB.US,D,20250117,000000,20.1301,20.15,20.12,20.125,59741,0
+FUMB.US,D,20250121,000000,20.15,20.15,20.1334,20.14,38511,0
+FUMB.US,D,20250122,000000,20.0708,20.12,20.0708,20.1,83803,0
+FUMB.US,D,20250123,000000,20.09,20.11,20.0801,20.09,31837,0
+FUMB.US,D,20250124,000000,20.095,20.1,20.06,20.085,38806,0
+FUMB.US,D,20250127,000000,20.0901,20.11,20.09,20.0995,26419,0
+FUMB.US,D,20250128,000000,20.1095,20.12,20.09,20.091,48609,0
+FUMB.US,D,20250129,000000,20.1069,20.12,20.1,20.115,73792,0
+FUMB.US,D,20250130,000000,20.11,20.11,20.1,20.105,17688,0
+FUMB.US,D,20250131,000000,20.1142,20.16,20.1,20.105,62661,0
+FUMB.US,D,20250203,000000,20.115,20.15,20.1,20.105,51680,0
+FUMB.US,D,20250204,000000,20.13,20.16,20.11,20.125,73042,0
+FUMB.US,D,20250205,000000,20.1201,20.14,20.11,20.115,113847,0
+FUMB.US,D,20250206,000000,20.13,20.14,20.1131,20.125,99759,0
+FUMB.US,D,20250207,000000,20.125,20.135,20.12,20.125,75836,0
+FUMB.US,D,20250210,000000,20.13,20.14,20.11,20.11,88632,0
+FUMB.US,D,20250211,000000,20.125,20.13,20.121,20.125,27494,0
+FUMB.US,D,20250212,000000,20.1187,20.13,20.1,20.12,85121,0
+FUMB.US,D,20250213,000000,20.1201,20.13,20.11,20.12,58039,0
+FUMB.US,D,20250214,000000,20.1302,20.15,20.12,20.13,80626,0
+FUMB.US,D,20250218,000000,20.12,20.14,20.12,20.125,103378,0
+FUMB.US,D,20250219,000000,20.1299,20.145,20.12,20.145,85746,0
+FUMB.US,D,20250220,000000,20.14,20.14,20.12,20.13,24932,0
+FUMB.US,D,20250221,000000,20.085,20.11,20.085,20.11,65822,0
+FUMB.US,D,20250224,000000,20.095,20.1,20.09,20.09,275917,0
+FUMB.US,D,20250225,000000,20.1091,20.11,20.09,20.09,18395,0
+FUMB.US,D,20250226,000000,20.1,20.11,20.09,20.09,51915,0
+FUMB.US,D,20250227,000000,20.1,20.11,20.09,20.09,20183,0
+FUMB.US,D,20250228,000000,20.1096,20.11,20.09,20.09,64136,0
+FUMB.US,D,20250303,000000,20.1032,20.11,20.09,20.11,55556,0
+FUMB.US,D,20250304,000000,20.12,20.13,20.1,20.1,75817,0
+FUMB.US,D,20250305,000000,20.11,20.13,20.1,20.11,166159,0
+FUMB.US,D,20250306,000000,20.115,20.12,20.1,20.1,37845,0
+FUMB.US,D,20250307,000000,20.1131,20.13,20.1,20.11,34382,0
+FUMB.US,D,20250310,000000,20.1119,20.13,20.1,20.12,98821,0
+FUMB.US,D,20250311,000000,20.1164,20.12,20.1,20.12,19261,0
+FUMB.US,D,20250312,000000,20.11,20.12,20.09,20.12,75342,0
+FUMB.US,D,20250313,000000,20.11,20.12,20.1,20.12,40737,0
+FUMB.US,D,20250314,000000,20.12,20.13,20.11,20.12,23327,0
+FUMB.US,D,20250317,000000,20.12,20.13,20.11,20.12,16657,0
+FUMB.US,D,20250318,000000,20.12,20.13,20.11,20.12,79757,0
+FUMB.US,D,20250319,000000,20.12,20.121,20.11,20.11,17982,0
+FUMB.US,D,20250320,000000,20.12,20.13,20.11,20.11,28284,0
+FUMB.US,D,20250321,000000,20.13,20.13,20.1,20.1,19388,0
+FUMB.US,D,20250324,000000,20.11,20.13,20.11,20.11,26695,0
+FUMB.US,D,20250325,000000,20.115,20.13,20.11,20.12,28484,0
+FUMB.US,D,20250326,000000,20.12,20.14,20.1111,20.12,62141,0
+FUMB.US,D,20250327,000000,20.07,20.0899,20.06,20.065,17295,0
+FUMB.US,D,20250328,000000,20.08,20.1,20.07,20.08,260312,0
+FUMB.US,D,20250331,000000,20.0855,20.1,20.0855,20.095,23729,0
+FUMB.US,D,20250401,000000,20.11,20.11,20.09,20.105,19535,0
+FUMB.US,D,20250402,000000,20.1005,20.12,20.1,20.11,64488,0
+FUMB.US,D,20250403,000000,20.1001,20.15,20.1001,20.15,67553,0
+FUMB.US,D,20250404,000000,20.1058,20.15,20.1058,20.15,93447,0
+FUMB.US,D,20250407,000000,20.0741,20.2299,19.99,20.05,81130,0
+FUMB.US,D,20250408,000000,20.0801,20.09,20.01,20.09,72669,0
+FUMB.US,D,20250409,000000,20.0379,20.22,19.91,20.075,121017,0
+FUMB.US,D,20250410,000000,20.0721,20.105,20.02,20.085,55486,0
+FUMB.US,D,20250411,000000,20.0334,20.07,20.03,20.03,46742,0
+FUMB.US,D,20250414,000000,20.0763,20.0763,20.03,20.05,52850,0
+FUMB.US,D,20250415,000000,20.05,20.07,20.05,20.055,140835,0
+FUMB.US,D,20250416,000000,20.05,20.06,20.04,20.04,38524,0
+FUMB.US,D,20250417,000000,20.05,20.07,20.04,20.045,44187,0
+FUMB.US,D,20250421,000000,20.05,20.07,20.05,20.0555,48013,0
+FUMB.US,D,20250422,000000,20.01,20.03,19.99,20.005,123217,0
+FUMB.US,D,20250423,000000,20.04,20.04,19.99,20.01,29923,0
+FUMB.US,D,20250424,000000,20.03,20.04,20.01,20.01,564837,0
+FUMB.US,D,20250425,000000,20.029,20.05,20.01,20.045,35706,0
+FUMB.US,D,20250428,000000,20.04,20.0599,20.04,20.055,36302,0
+FUMB.US,D,20250429,000000,20.04,20.07,20.04,20.055,31225,0
+FUMB.US,D,20250430,000000,20.06,20.08,20.05,20.06,49302,0
+FUMB.US,D,20250501,000000,20.059,20.08,20.04,20.07,116885,0
+FUMB.US,D,20250502,000000,20.065,20.0799,20.05,20.05,31372,0
+FUMB.US,D,20250505,000000,20.06,20.0783,20.04,20.07,154457,0
+FUMB.US,D,20250506,000000,20.07,20.08,20.0645,20.0749,172181,0
+FUMB.US,D,20250507,000000,20.079,20.085,20.07,20.0841,18550,0
+FUMB.US,D,20250508,000000,20.09,20.09,20.07,20.08,17135,0
+FUMB.US,D,20250509,000000,20.0897,20.11,20.08,20.095,43565,0
+FUMB.US,D,20250512,000000,20.0899,20.09,20.076,20.085,42230,0
+FUMB.US,D,20250513,000000,20.09,20.1,20.0846,20.095,28596,0
+FUMB.US,D,20250514,000000,20.09,20.12,20.07,20.0805,55550,0
+FUMB.US,D,20250515,000000,20.085,20.11,20.08,20.1,15518,0
+FUMB.US,D,20250516,000000,20.09,20.11,20.08,20.1,133950,0
+FUMB.US,D,20250519,000000,20.095,20.1099,20.09,20.0953,66653,0
+FUMB.US,D,20250520,000000,20.09,20.11,20.09,20.1022,38608,0
+FUMB.US,D,20250521,000000,20.0546,20.06,20.05,20.05,40282,0
+FUMB.US,D,20250522,000000,20.05,20.06,20.05,20.0548,32588,0
+FUMB.US,D,20250523,000000,20.065,20.07,20.06,20.07,24243,0
+FUMB.US,D,20250527,000000,20.07,20.08,20.06,20.06,75203,0
+FUMB.US,D,20250528,000000,20.07,20.08,20.06,20.07,30275,0
+FUMB.US,D,20250529,000000,20.0786,20.0899,20.07,20.07,33466,0
+FUMB.US,D,20250530,000000,20.095,20.095,20.05,20.08,37184,0
+FUMB.US,D,20250602,000000,20.086709,20.12,20.08,20.1,28721,0
+FUMB.US,D,20250603,000000,20.09,20.11,20.08,20.1,146436,0
+FUMB.US,D,20250604,000000,20.095,20.1,20.09,20.1,27153,0
+FUMB.US,D,20250605,000000,20.095,20.11,20.09,20.11,27265,0
+FUMB.US,D,20250606,000000,20.1,20.11,20.08,20.1,95560,0
+FUMB.US,D,20250609,000000,20.1,20.12,20.1,20.11,25705,0
+FUMB.US,D,20250610,000000,20.1,20.11,20.09,20.105,15312,0
+FUMB.US,D,20250611,000000,20.1023,20.12,20.0902,20.12,43980,0
+FUMB.US,D,20250612,000000,20.1,20.1199,20.1,20.115,26754,0
+FUMB.US,D,20250613,000000,20.1065,20.115,20.1,20.112,12452,0
+FUMB.US,D,20250616,000000,20.11,20.12,20.1,20.11,70795,0
+FUMB.US,D,20250617,000000,20.1114,20.12,20.1,20.105,22014,0
+FUMB.US,D,20250618,000000,20.115,20.12,20.09,20.115,29916,0
+FUMB.US,D,20250620,000000,20.13,20.13,20.12,20.125,27304,0
+FUMB.US,D,20250623,000000,20.1254,20.13,20.12,20.125,21201,0
+FUMB.US,D,20250624,000000,20.1361,20.14,20.12,20.13,18668,0
+FUMB.US,D,20250625,000000,20.13,20.14,20.12,20.125,36566,0
+FUMB.US,D,20250626,000000,20.073,20.099,20.07,20.09,75054,0
+FUMB.US,D,20250627,000000,20.095,20.1,20.09,20.1,130788,0
+FUMB.US,D,20250630,000000,20.1,20.1,20.0901,20.1,27613,0
+FUMB.US,D,20250701,000000,20.1099,20.11,20.09,20.11,56382,0
+FUMB.US,D,20250702,000000,20.11,20.12,20.1,20.109,37732,0
+FUMB.US,D,20250703,000000,20.11,20.12,20.1,20.113,10191,0
+FUMB.US,D,20250707,000000,20.1135,20.12,20.1,20.1,41352,0
+FUMB.US,D,20250708,000000,20.115,20.12,20.11,20.115,31191,0
+FUMB.US,D,20250709,000000,20.1215,20.14,20.11,20.125,6552,0
+FUMB.US,D,20250710,000000,20.13,20.1451,20.08,20.135,27732,0
+FUMB.US,D,20250711,000000,20.1301,20.18,20.1202,20.14,13840,0
+FUMB.US,D,20250714,000000,20.14,20.16,20.13,20.14,53029,0
+FUMB.US,D,20250715,000000,20.14,20.15,20.1318,20.15,20801,0
+FUMB.US,D,20250716,000000,20.13,20.15,20.13,20.15,44019,0
+FUMB.US,D,20250717,000000,20.1356,20.15,20.1356,20.15,15930,0
+FUMB.US,D,20250718,000000,20.139,20.17,20.139,20.145,18429,0
+FUMB.US,D,20250721,000000,20.15,20.21,20.1452,20.16,24448,0
+FUMB.US,D,20250722,000000,20.1,20.12,20.09,20.11,180683,0
+FUMB.US,D,20250723,000000,20.1059,20.109,20.09,20.1,46819,0
+FUMB.US,D,20250724,000000,20.107,20.11,20.07,20.105,32856,0
+FUMB.US,D,20250725,000000,20.105,20.11,20.1,20.105,41730,0
+FUMB.US,D,20250728,000000,20.1065,20.11,20.09,20.09,20582,0
+FUMB.US,D,20250729,000000,20.1198,20.203,20.1,20.105,26887,0
+FUMB.US,D,20250730,000000,20.1,20.12,20.1,20.11,37529,0
+FUMB.US,D,20250731,000000,20.1178,20.18,20.11,20.12,97695,0
+FUMB.US,D,20250801,000000,20.129,20.14,20.1282,20.135,50428,0
+FUMB.US,D,20250804,000000,20.13675,20.16,20.11,20.135,48422,0
+FUMB.US,D,20250805,000000,20.135,20.15,20.13,20.15,60493,0
+FUMB.US,D,20250806,000000,20.15,20.15,20.13,20.13,27778,0
+FUMB.US,D,20250807,000000,20.14,20.15,20.13,20.145,79835,0
+FUMB.US,D,20250808,000000,20.145,20.16,20.13,20.135,63294,0
+FUMB.US,D,20250811,000000,20.14,20.16,20.13,20.145,24439,0
+FUMB.US,D,20250812,000000,20.14,20.15,20.14,20.142,51048,0
+FUMB.US,D,20250813,000000,20.141,20.16,20.14,20.16,26819,0
+FUMB.US,D,20250814,000000,20.15,20.16,20.13,20.141,161304,0
+FUMB.US,D,20250815,000000,20.15,20.16,20.14,20.145,113676,0
+FUMB.US,D,20250818,000000,20.1588,20.17,20.14,20.14,71168,0
+FUMB.US,D,20250819,000000,20.17,20.17,20.145,20.151,178493,0
+FUMB.US,D,20250820,000000,20.16,20.16,20.15,20.15,24093,0
+FUMB.US,D,20250821,000000,20.1,20.11,20.1,20.1,65220,0
+FUMB.US,D,20250822,000000,20.11,20.12,20.11,20.12,34080,0
+FUMB.US,D,20250825,000000,20.1135,20.12,20.1,20.1,129740,0
+FUMB.US,D,20250826,000000,20.1185,20.13,20.1,20.11,82046,0
+FUMB.US,D,20250827,000000,20.1275,20.13,20.11,20.11,26049,0
+FUMB.US,D,20250828,000000,20.115,20.13,20.11,20.11,69551,0
+FUMB.US,D,20250829,000000,20.1332,20.14,20.08,20.12,116852,0
+FUMB.US,D,20250902,000000,20.1294,20.13,20.11,20.11,42822,0
+FUMB.US,D,20250903,000000,20.13,20.14,20.11,20.11,45530,0
+FUMB.US,D,20250904,000000,20.13,20.1339,20.1117,20.12,26357,0
+FUMB.US,D,20250905,000000,20.135,20.14,20.12,20.14,21256,0
+FUMB.US,D,20250908,000000,20.12,20.17,20.12,20.14,59188,0
+FUMB.US,D,20250909,000000,20.15,20.16,20.13,20.14,18520,0
+FUMB.US,D,20250910,000000,20.15,20.17,20.14,20.16,38701,0
+FUMB.US,D,20250911,000000,20.15,20.17,20.14,20.16,26265,0
+FUMB.US,D,20250912,000000,20.151,20.18,20.15,20.16,65252,0
+FUMB.US,D,20250915,000000,20.16,20.18,20.16,20.16,103163,0
+FUMB.US,D,20250916,000000,20.1734,20.1884,20.16,20.17,62436,0
+FUMB.US,D,20250917,000000,20.169,20.19,20.16,20.17,14193,0
+FUMB.US,D,20250918,000000,20.17,20.185,20.16,20.16,63338,0
+FUMB.US,D,20250919,000000,20.1783,20.1799,20.13,20.16,94835,0
+FUMB.US,D,20250922,000000,20.16,20.18,20.16,20.17,15814,0
+FUMB.US,D,20250923,000000,20.15,20.18,20.15,20.17,18628,0
+FUMB.US,D,20250924,000000,20.1797,20.18,20.15,20.17,18790,0
+FUMB.US,D,20250925,000000,20.11,20.135,20.1,20.11,30736,0
+FUMB.US,D,20250926,000000,20.115,20.13,20.1,20.11,54848,0
+FUMB.US,D,20250929,000000,20.12,20.13,20.09,20.115,97243,0
+FUMB.US,D,20250930,000000,20.12,20.14,20.1,20.1,142102,0
+FUMB.US,D,20251001,000000,20.1091,20.12,20.1,20.11,70049,0
+FUMB.US,D,20251002,000000,20.1199,20.12,20.08,20.1053,81201,0
+FUMB.US,D,20251003,000000,20.1,20.12,20.1,20.1,13213,0
+FUMB.US,D,20251006,000000,20.1,20.12,20.09,20.105,29895,0
+FUMB.US,D,20251007,000000,20.1195,20.12,20.09,20.09,49029,0
+FUMB.US,D,20251008,000000,20.11,20.12,20.1,20.11,20157,0
+FUMB.US,D,20251009,000000,20.11,20.12,20.09,20.1,91570,0
+FUMB.US,D,20251010,000000,20.11,20.13,20.09,20.1,31435,0
+FUMB.US,D,20251013,000000,20.105,20.12,20.09,20.09,12562,0
+FUMB.US,D,20251014,000000,20.1,20.12,20.1,20.1,75796,0
+FUMB.US,D,20251015,000000,20.09,20.11,20.09,20.1,39363,0
+FUMB.US,D,20251016,000000,20.11,20.11,20.09,20.1,113268,0
+FUMB.US,D,20251017,000000,20.105,20.12,20.1,20.1,56794,0
+FUMB.US,D,20251020,000000,20.1,20.129,20.1,20.12,47586,0
+FUMB.US,D,20251021,000000,20.0529,20.0799,20.05,20.06,69712,0
+FUMB.US,D,20251022,000000,20.07,20.09,20.04,20.06,77492,0
+FUMB.US,D,20251023,000000,20.06,20.07,20.05,20.07,92946,0
+FUMB.US,D,20251024,000000,20.07,20.08,20.06,20.08,37327,0
+FUMB.US,D,20251027,000000,20.0701,20.08,20.05,20.055,49913,0
+FUMB.US,D,20251028,000000,20.0635,20.08,20.06,20.07,70609,0
+FUMB.US,D,20251029,000000,20.075,20.079,20.05,20.06,32191,0
+FUMB.US,D,20251030,000000,20.07,20.08,20.06,20.07,47001,0
+FUMB.US,D,20251031,000000,20.07,20.09,20.055,20.06,48420,0
+FUMB.US,D,20251103,000000,20.07,20.08,20.0601,20.075,32918,0
+FUMB.US,D,20251104,000000,20.0701,20.0898,20.07,20.085,44127,0
+FUMB.US,D,20251105,000000,20.0799,20.08,20.07,20.075,10037,0
+FUMB.US,D,20251106,000000,20.08,20.09,20.07383,20.085,49161,0
+FUMB.US,D,20251107,000000,20.085,20.09,20.08,20.09,38993,0
+FUMB.US,D,20251110,000000,20.08,20.09,20.08,20.085,13692,0
+FUMB.US,D,20251111,000000,20.0815,20.1,20.0815,20.095,64393,0
+FUMB.US,D,20251112,000000,20.095,20.1,20.08,20.08,24274,0
+FUMB.US,D,20251113,000000,20.09,20.09,20.08,20.08,19456,0
+FUMB.US,D,20251114,000000,20.095,20.0972,20.08,20.085,33891,0
+FUMB.US,D,20251117,000000,20.0922,20.11,20.09,20.095,20937,0
+FUMB.US,D,20251118,000000,20.105,20.14,20.09,20.091,65534,0
+FUMB.US,D,20251119,000000,20.1,20.72,20.08,20.09,119800,0
+FUMB.US,D,20251120,000000,20.0935,20.1036,20.09,20.097,20890,0
+FUMB.US,D,20251121,000000,20.07,20.09,20.05,20.06,62358,0
+FUMB.US,D,20251124,000000,20.05,20.0601,20.03,20.06,57973,0
+FUMB.US,D,20251125,000000,20.06,20.07,20.05,20.07,84425,0
+FUMB.US,D,20251126,000000,20.0999,20.0999,20.055,20.06,27842,0
+FUMB.US,D,20251128,000000,20.075,20.09,20.06,20.065,5892,0
+FUMB.US,D,20251201,000000,20.0602,20.07,20.06,20.06,56386,0
+FUMB.US,D,20251202,000000,20.07,20.08,20.04,20.06,61406,0
+FUMB.US,D,20251203,000000,20.07,20.08,20.05,20.06,18544,0
+FUMB.US,D,20251204,000000,20.0786,20.08,20.06,20.07,45678,0
+FUMB.US,D,20251205,000000,20.07,20.09,20.07,20.07,35714,0
+FUMB.US,D,20251208,000000,20.07,20.085,20.05,20.07,63474,0
+FUMB.US,D,20251209,000000,20.08,20.08,20.065,20.075,64361,0
+FUMB.US,D,20251210,000000,20.07,20.0889,20.07,20.075,14344,0
+FUMB.US,D,20251211,000000,20.08,20.09,20.075,20.09,20138,0
+FUMB.US,D,20251212,000000,20.0401,20.06,20.04,20.05,100919,0
+FUMB.US,D,20251215,000000,20.04,20.05,20.03,20.035,75625,0
+FUMB.US,D,20251216,000000,20.04,20.05,20.04,20.05,37622,0
+FUMB.US,D,20251217,000000,20.045,20.0458,20.04,20.045,7078,0
+FUMB.US,D,20251218,000000,20.055,20.06,20.0401,20.045,49822,0
+FUMB.US,D,20251219,000000,20.0502,20.08,20.05,20.06,40055,0
+FUMB.US,D,20251222,000000,20.0575,20.08,20.05,20.06,16113,0
+FUMB.US,D,20251223,000000,20.055,20.08,20.05,20.07,61106,0
+FUMB.US,D,20251224,000000,20.07,20.09,20.0605,20.075,11314,0
+FUMB.US,D,20251226,000000,20.07,20.11,20.07,20.08,572427,0
+FUMB.US,D,20251229,000000,20.08,20.09,20.08,20.085,45119,0
+FUMB.US,D,20251230,000000,20.085,20.12,20.07,20.09,188047,0
+FUMB.US,D,20251231,000000,20.0868,20.09,20.06,20.06,86723,0
+FUMB.US,D,20260102,000000,20.0901,20.095,20.08,20.09,32050,0
+FUMB.US,D,20260105,000000,20.0901,20.11,20.0818,20.09,69178,0
+FUMB.US,D,20260106,000000,20.0901,20.1,20.08,20.09,84438,0
+FUMB.US,D,20260107,000000,20.1,20.11,20.09,20.09,532417,0
+FUMB.US,D,20260108,000000,20.0901,20.12,20.09,20.09,157324,0
+FUMB.US,D,20260109,000000,20.11,20.12,20.1,20.11,167015,0
+FUMB.US,D,20260112,000000,20.11,20.12,20.1,20.11,98349,0
+FUMB.US,D,20260113,000000,20.12,20.12,20.11,20.1153,43946,0
+FUMB.US,D,20260114,000000,20.125,20.13,20.11,20.11,81903,0
+FUMB.US,D,20260115,000000,20.13,20.14,20.11,20.12,74284,0
+FUMB.US,D,20260116,000000,20.13,20.14,20.115,20.13,49823,0
+FUMB.US,D,20260120,000000,20.12,20.14,20.11,20.135,167055,0
+FUMB.US,D,20260121,000000,20.08,20.1,20.08,20.082,49997,0
+FUMB.US,D,20260122,000000,20.09,20.1,20.08,20.09,102229,0
+FUMB.US,D,20260123,000000,20.1,20.1,20.09,20.1,36028,0
+FUMB.US,D,20260126,000000,20.0998,20.1,20.08,20.1,107947,0
+FUMB.US,D,20260127,000000,20.095,20.105,20.08,20.105,80035,0
+FUMB.US,D,20260128,000000,20.105,20.12,20.09,20.11,100900,0
+FUMB.US,D,20260129,000000,20.11,20.115,20.1,20.11,46860,0
+FUMB.US,D,20260130,000000,20.115,20.12,20.105,20.12,150763,0
+FUMB.US,D,20260202,000000,20.12,20.12,20.11,20.12,38520,0
+FUMB.US,D,20260203,000000,20.111,20.12,20.11,20.11,182269,0
+FUMB.US,D,20260204,000000,20.11,20.12,20.07,20.09,123365,0
+FUMB.US,D,20260205,000000,20.1135,20.12,20.11,20.12,74876,0
+FUMB.US,D,20260206,000000,20.12,20.12,20.115,20.12,44211,0
+FUMB.US,D,20260209,000000,20.1286,20.16,20.12,20.13,30974,0
+FUMB.US,D,20260210,000000,20.13,20.14,20.11,20.12,96317,0
+FUMB.US,D,20260211,000000,20.125,20.15,20.12,20.13,60734,0
+FUMB.US,D,20260212,000000,20.13,20.14,20.12,20.14,126411,0
+FUMB.US,D,20260213,000000,20.14,20.15,20.13,20.13,22564,0
+FUMB.US,D,20260217,000000,20.135,20.16,20.13,20.14,57451,0
+FUMB.US,D,20260218,000000,20.14,20.14,20.13,20.135,36114,0
diff --git a/daily/us/nyse etfs/1/fvd.us.txt b/daily/us/nyse etfs/1/fvd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a9373f56f9cc05e7e7aba13ca54d71e0a9796f37
--- /dev/null
+++ b/daily/us/nyse etfs/1/fvd.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FVD.US,D,20050225,000000,9.14679,9.21196,9.12946,9.21196,266518.63349029,0
+FVD.US,D,20050228,000000,9.2276,9.23503,9.13808,9.18136,200939.41598145,0
+FVD.US,D,20050301,000000,9.18136,9.25156,9.18136,9.25156,170700.04842037,0
+FVD.US,D,20050302,000000,9.21977,9.27395,9.20532,9.25156,149622.56498009,0
+FVD.US,D,20050303,000000,9.26919,9.2992,9.23503,9.28939,142556.00870571,0
+FVD.US,D,20050304,000000,9.26919,9.3099,9.24395,9.27395,172400.54581477,0
+FVD.US,D,20050307,000000,9.2992,9.33475,9.28058,9.31901,149756.86792157,0
+FVD.US,D,20050308,000000,9.33475,9.34347,9.30306,9.33475,394936.48066449,0
+FVD.US,D,20050309,000000,9.3099,9.31901,9.26919,9.27395,278303.96905449,0
+FVD.US,D,20050310,000000,9.21196,9.26919,9.20532,9.25156,120563.64958887,0
+FVD.US,D,20050311,000000,9.20532,9.26137,9.17264,9.20532,206563.98277886,0
+FVD.US,D,20050314,000000,9.21196,9.21977,9.17264,9.21196,134175.70711653,0
+FVD.US,D,20050315,000000,9.23503,9.26137,9.18888,9.21977,364175.04828575,0
+FVD.US,D,20050316,000000,9.20532,9.21196,9.08074,9.11214,305007.02908872,0
+FVD.US,D,20050317,000000,9.11214,9.15343,9.10471,9.13808,188764.29894799,0
+FVD.US,D,20050318,000000,9.15343,9.16106,9.11214,9.16106,276204.60202185,0
+FVD.US,D,20050321,000000,9.15343,9.17264,9.07381,9.08074,109042.88072143,0
+FVD.US,D,20050322,000000,9.06737,9.10471,8.97627,8.97627,169390.34229178,0
+FVD.US,D,20050323,000000,8.96131,8.96131,8.88981,8.9221,143604.17752721,0
+FVD.US,D,20050324,000000,8.92943,8.96131,8.88981,8.89773,166639.65648277,0
+FVD.US,D,20050328,000000,8.88981,8.94517,8.88981,8.90625,195048.26289418,0
+FVD.US,D,20050329,000000,8.90625,8.93715,8.86208,8.86208,84302.865185243,0
+FVD.US,D,20050330,000000,8.88981,8.93715,8.86842,8.92943,108784.37280399,0
+FVD.US,D,20050331,000000,8.93715,8.96943,8.92943,8.96943,155907.53872283,0
+FVD.US,D,20050401,000000,8.99973,9.05301,8.9221,8.93715,114276.65625302,0
+FVD.US,D,20050404,000000,8.94517,8.98478,8.91269,8.96131,83912.073919427,0
+FVD.US,D,20050405,000000,8.92943,9.00825,8.92943,8.97627,153549.66377275,0
+FVD.US,D,20050406,000000,8.99973,9.04459,8.98478,8.98478,102894.22951327,0
+FVD.US,D,20050407,000000,8.99973,9.06054,8.99973,9.05301,95559.067355931,0
+FVD.US,D,20050408,000000,9.03677,9.07381,8.99973,9.00825,54583.542848693,0
+FVD.US,D,20050411,000000,8.99973,9.01508,8.96943,8.96943,63881.749504089,0
+FVD.US,D,20050412,000000,8.97627,9.06737,8.93715,9.04459,160879.77694733,0
+FVD.US,D,20050413,000000,9.03677,9.06054,8.96943,8.98478,109955.73680488,0
+FVD.US,D,20050414,000000,8.993,8.99973,8.93715,8.94517,98572.300268584,0
+FVD.US,D,20050415,000000,8.93715,8.93715,8.82465,8.84059,172271.29185605,0
+FVD.US,D,20050418,000000,8.84059,8.87496,8.79434,8.86208,98704.583616961,0
+FVD.US,D,20050419,000000,8.88981,8.90625,8.86208,8.90625,180647.55425902,0
+FVD.US,D,20050420,000000,8.88249,8.88981,8.79434,8.79434,104985.51817349,0
+FVD.US,D,20050421,000000,8.83217,8.89773,8.82465,8.86842,151454.33592632,0
+FVD.US,D,20050422,000000,8.86842,8.88981,8.79434,8.82465,107871.51672053,0
+FVD.US,D,20050425,000000,8.85357,8.92943,8.85357,8.88981,141902.67033625,0
+FVD.US,D,20050426,000000,8.90625,8.96131,8.87496,8.90625,233663.89285824,0
+FVD.US,D,20050427,000000,8.87496,8.93715,8.86208,8.93715,148449.18138608,0
+FVD.US,D,20050428,000000,8.9221,8.92943,8.86208,8.87496,133000.30392943,0
+FVD.US,D,20050429,000000,8.88981,8.95359,8.86208,8.95359,116897.07830675,0
+FVD.US,D,20050502,000000,8.97627,8.99973,8.95359,8.98478,100664.59872536,0
+FVD.US,D,20050503,000000,8.99973,9.03033,8.93715,8.96943,447565.05738754,0
+FVD.US,D,20050504,000000,8.98478,9.09015,8.98478,9.09015,149756.86792157,0
+FVD.US,D,20050505,000000,9.09015,9.11214,9.04459,9.07381,328047.55702706,0
+FVD.US,D,20050506,000000,9.07381,9.10471,9.06737,9.06737,122394.41073855,0
+FVD.US,D,20050509,000000,9.09015,9.12085,9.06737,9.12085,121348.26151017,0
+FVD.US,D,20050510,000000,9.09015,9.09015,8.98478,8.99973,673240.44971897,0
+FVD.US,D,20050511,000000,9.02172,9.03677,8.97627,9.02172,320057.03690715,0
+FVD.US,D,20050512,000000,9.02172,9.03677,8.96943,8.993,123832.36102931,0
+FVD.US,D,20050513,000000,8.98478,8.99973,8.88981,8.91269,166119.61125824,0
+FVD.US,D,20050516,000000,8.9221,8.99973,8.91269,8.97627,59955.660507979,0
+FVD.US,D,20050517,000000,8.95359,9.03677,8.92943,9.03033,80242.473247651,0
+FVD.US,D,20050518,000000,9.03033,9.13808,9.03033,9.11214,203032.72423477,0
+FVD.US,D,20050519,000000,9.12946,9.16789,9.09589,9.13808,149622.56498009,0
+FVD.US,D,20050520,000000,9.12085,9.13808,9.10471,9.11214,151323.06237449,0
+FVD.US,D,20050523,000000,9.12946,9.17264,9.11214,9.13808,153549.66377275,0
+FVD.US,D,20050524,000000,9.13808,9.16106,9.11214,9.16106,155772.2259848,0
+FVD.US,D,20050525,000000,9.10471,9.13808,9.08074,9.12085,151192.79861922,0
+FVD.US,D,20050526,000000,9.13808,9.16106,9.10471,9.13808,96476.972422151,0
+FVD.US,D,20050527,000000,9.12085,9.17264,9.11214,9.17264,111923.83028571,0
+FVD.US,D,20050531,000000,9.13808,9.17264,9.13808,9.16789,85874.108620929,0
+FVD.US,D,20050601,000000,9.12946,9.18136,9.09015,9.14679,179600.39523408,0
+FVD.US,D,20050602,000000,9.14679,9.16789,9.12946,9.16789,88228.954181354,0
+FVD.US,D,20050603,000000,9.16789,9.16789,9.10471,9.15343,122136.91261766,0
+FVD.US,D,20050606,000000,9.14679,9.15343,9.09589,9.12946,97394.877488372,0
+FVD.US,D,20050607,000000,9.14679,9.18888,9.13808,9.16106,126586.07622797,0
+FVD.US,D,20050608,000000,9.17264,9.18888,9.12085,9.13808,128153.28047745,0
+FVD.US,D,20050609,000000,9.12946,9.16789,9.11214,9.16106,104066.60331073,0
+FVD.US,D,20050610,000000,9.16789,9.17264,9.13808,9.16106,202379.38586531,0
+FVD.US,D,20050613,000000,9.16789,9.18888,9.12946,9.15343,147132.40668163,0
+FVD.US,D,20050614,000000,9.16106,9.19749,9.14679,9.16106,114276.65625302,0
+FVD.US,D,20050615,000000,9.17264,9.18888,9.14679,9.17264,190853.56801511,0
+FVD.US,D,20050616,000000,9.18136,9.27395,9.17264,9.21977,203554.78905242,0
+FVD.US,D,20050617,000000,9.21977,9.28939,9.21977,9.26919,108784.37280399,0
+FVD.US,D,20050620,000000,9.27395,9.2992,9.25156,9.28058,99878.977007515,0
+FVD.US,D,20050621,000000,9.26919,9.2992,9.24395,9.25156,139544.79538617,0
+FVD.US,D,20050622,000000,9.26919,9.2992,9.24395,9.27395,128290.61280858,0
+FVD.US,D,20050623,000000,9.26919,9.28939,9.20532,9.20532,167558.57134555,0
+FVD.US,D,20050624,000000,9.20532,9.20532,9.13808,9.18136,133131.57748125,0
+FVD.US,D,20050627,000000,9.13808,9.17264,9.12085,9.13808,134175.70711653,0
+FVD.US,D,20050628,000000,9.13808,9.21196,9.13808,9.18888,176979.97318034,0
+FVD.US,D,20050629,000000,9.20532,9.23503,9.19749,9.19749,265079.67340298,0
+FVD.US,D,20050630,000000,9.21196,9.23503,9.17264,9.19749,188898.60188947,0
+FVD.US,D,20050701,000000,9.21196,9.24395,9.20532,9.21196,72131.787337992,0
+FVD.US,D,20050705,000000,9.21977,9.2992,9.21196,9.2992,105904.43303627,0
+FVD.US,D,20050706,000000,9.2992,9.30306,9.23503,9.26137,89141.81026481,0
+FVD.US,D,20050707,000000,9.23503,9.28939,9.17264,9.28939,120039.56517812,0
+FVD.US,D,20050708,000000,9.3099,9.37991,9.28058,9.37208,105248.06527714,0
+FVD.US,D,20050711,000000,9.36407,9.42863,9.35822,9.41477,144911.86406269,0
+FVD.US,D,20050712,000000,9.40655,9.4425,9.37991,9.42863,343754.94240116,0
+FVD.US,D,20050713,000000,9.41477,9.4425,9.41477,9.42071,76968.712824455,0
+FVD.US,D,20050714,000000,9.43557,9.47914,9.41477,9.41477,192691.39774065,0
+FVD.US,D,20050715,000000,9.40655,9.41477,9.37991,9.41477,114805.78964653,0
+FVD.US,D,20050718,000000,9.37208,9.39774,9.35822,9.35822,245441.15005001,0
+FVD.US,D,20050719,000000,9.37991,9.40655,9.37991,9.39774,133258.81184687,0
+FVD.US,D,20050720,000000,9.38981,9.45636,9.37991,9.4425,112707.43241044,0
+FVD.US,D,20050721,000000,9.4425,9.45636,9.39774,9.42071,195443.09334621,0
+FVD.US,D,20050722,000000,9.42071,9.44942,9.39774,9.43557,110485.87999495,0
+FVD.US,D,20050725,000000,9.43557,9.45636,9.38981,9.39774,141117.0486184,0
+FVD.US,D,20050726,000000,9.41477,9.4425,9.41477,9.4425,126455.81247269,0
+FVD.US,D,20050727,000000,9.4425,9.46428,9.42071,9.46428,141375.55653585,0
+FVD.US,D,20050728,000000,9.45636,9.51677,9.44942,9.48507,123966.66397079,0
+FVD.US,D,20050729,000000,9.51677,9.53261,9.47914,9.47914,131299.80653502,0
+FVD.US,D,20050801,000000,9.493,9.51677,9.45636,9.47914,87441.312870405,0
+FVD.US,D,20050802,000000,9.4722,9.55935,9.4722,9.54945,126455.81247269,0
+FVD.US,D,20050803,000000,9.51677,9.55935,9.50092,9.54152,79197.333815816,0
+FVD.US,D,20050804,000000,9.54152,9.54152,9.45636,9.493,107344.40292012,0
+FVD.US,D,20050805,000000,9.43557,9.44942,9.37991,9.40655,117946.2569248,0
+FVD.US,D,20050808,000000,9.39774,9.40655,9.34347,9.34347,130116.3249755,0
+FVD.US,D,20050809,000000,9.37208,9.40655,9.36407,9.37991,63092.088600036,0
+FVD.US,D,20050810,000000,9.38981,9.44942,9.37991,9.37991,112967.95992099,0
+FVD.US,D,20050811,000000,9.37991,9.40655,9.35822,9.39774,120169.8289334,0
+FVD.US,D,20050812,000000,9.36407,9.39774,9.34347,9.38981,150541.47984286,0
+FVD.US,D,20050815,000000,9.37208,9.4425,9.35822,9.42071,89537.650513389,0
+FVD.US,D,20050816,000000,9.41477,9.43557,9.36407,9.37991,87703.859974054,0
+FVD.US,D,20050817,000000,9.37991,9.38981,9.32683,9.34347,95688.321314651,0
+FVD.US,D,20050818,000000,9.3099,9.32683,9.28939,9.30306,88097.680629529,0
+FVD.US,D,20050819,000000,9.36407,9.36407,9.3099,9.31901,121088.74379617,0
+FVD.US,D,20050822,000000,9.31901,9.37991,9.2992,9.33475,135355.14948985,0
+FVD.US,D,20050823,000000,9.35822,9.37208,9.3099,9.32683,153152.81372762,0
+FVD.US,D,20050824,000000,9.3099,9.37991,9.28939,9.28939,142818.55580936,0
+FVD.US,D,20050825,000000,9.30306,9.32683,9.28058,9.3099,119773.98868482,0
+FVD.US,D,20050826,000000,9.3099,9.31901,9.25156,9.26137,100928.15562556,0
+FVD.US,D,20050829,000000,9.25156,9.2992,9.23503,9.2992,111795.58612354,0
+FVD.US,D,20050830,000000,9.26919,9.27395,9.21977,9.25156,78150.174790877,0
+FVD.US,D,20050831,000000,9.26919,9.3504,9.26137,9.34347,103150.71783761,0
+FVD.US,D,20050901,000000,9.30306,9.33475,9.27395,9.31901,105508.59278769,0
+FVD.US,D,20050902,000000,9.32683,9.36407,9.3099,9.35822,210099.28050915,0
+FVD.US,D,20050906,000000,9.35822,9.4425,9.35822,9.4425,119252.93366373,0
+FVD.US,D,20050907,000000,9.44942,9.45636,9.42071,9.42863,137450.47733629,0
+FVD.US,D,20050908,000000,9.41477,9.4425,9.39774,9.39774,67549.330582759,0
+FVD.US,D,20050909,000000,9.41477,9.47914,9.40655,9.47914,66630.415719987,0
+FVD.US,D,20050912,000000,9.47914,9.47914,9.43557,9.4425,109562.92594597,0
+FVD.US,D,20050913,000000,9.42071,9.42863,9.37991,9.39774,102364.08632321,0
+FVD.US,D,20050914,000000,9.38981,9.41477,9.37991,9.39774,120039.56517812,0
+FVD.US,D,20050915,000000,9.39774,9.41477,9.34347,9.37991,150408.18669793,0
+FVD.US,D,20050916,000000,9.37991,9.44942,9.37991,9.42071,233795.16641006,0
+FVD.US,D,20050919,000000,9.42071,9.43557,9.37991,9.38981,50267.672383319,0
+FVD.US,D,20050920,000000,9.38981,9.44942,9.30306,9.34347,100272.79766299,0
+FVD.US,D,20050921,000000,9.34347,9.34347,9.24395,9.27395,117293.92835188,0
+FVD.US,D,20050922,000000,9.25156,9.27395,9.20532,9.2276,125930.71826539,0
+FVD.US,D,20050923,000000,9.21196,9.26137,9.18888,9.21196,96740.529322353,0
+FVD.US,D,20050926,000000,9.24395,9.28939,9.20532,9.21977,150146.64939084,0
+FVD.US,D,20050927,000000,9.23503,9.26919,9.20532,9.24395,118998.4649325,0
+FVD.US,D,20050928,000000,9.24395,9.27395,9.20532,9.2276,125276.37009938,0
+FVD.US,D,20050929,000000,9.23503,9.31901,9.20532,9.31901,168081.64595974,0
+FVD.US,D,20050930,000000,9.3099,9.33475,9.28939,9.31901,87441.312870405,0
+FVD.US,D,20051003,000000,9.33475,9.34347,9.28058,9.33475,95819.594866476,0
+FVD.US,D,20051004,000000,9.34347,9.35822,9.2992,9.2992,69772.902591359,0
+FVD.US,D,20051005,000000,9.28939,9.28939,9.18136,9.18136,88097.680629529,0
+FVD.US,D,20051006,000000,9.18136,9.19749,9.06737,9.10471,100013.279949,0
+FVD.US,D,20051007,000000,9.10471,9.15343,9.09589,9.11214,53277.875906314,0
+FVD.US,D,20051010,000000,9.12085,9.12085,9.03033,9.03677,54328.064320911,0
+FVD.US,D,20051011,000000,9.03677,9.12085,9.03677,9.06737,92681.147181314,0
+FVD.US,D,20051012,000000,9.02172,9.06737,8.9221,8.93715,87703.859974054,0
+FVD.US,D,20051013,000000,8.92943,8.96943,8.86208,8.88981,121606.7694276,0
+FVD.US,D,20051014,000000,8.94517,8.97627,8.90625,8.96131,88885.321940476,0
+FVD.US,D,20051017,000000,8.97627,9.06737,8.97627,9.00825,93200.182609298,0
+FVD.US,D,20051018,000000,8.98478,9.03033,8.96131,8.96943,80896.82141367,0
+FVD.US,D,20051019,000000,8.993,9.06737,8.89773,9.06737,57599.805151003,0
+FVD.US,D,20051020,000000,9.03677,9.06737,8.94517,8.96131,52359.970840094,0
+FVD.US,D,20051021,000000,8.96131,9.03033,8.90625,8.99973,67937.092458918,0
+FVD.US,D,20051024,000000,9.01508,9.12946,9.01508,9.12085,76319.413641198,0
+FVD.US,D,20051025,000000,9.09589,9.12946,9.04459,9.09015,78150.174790877,0
+FVD.US,D,20051026,000000,9.12085,9.13808,9.04459,9.08074,95433.852583422,0
+FVD.US,D,20051027,000000,9.12085,9.12085,9.01508,9.05301,134962.33863093,0
+FVD.US,D,20051028,000000,9.05301,9.17264,9.05301,9.17264,121480.54485854,0
+FVD.US,D,20051031,000000,9.18136,9.26919,9.18136,9.23503,92681.147181314,0
+FVD.US,D,20051101,000000,9.26919,9.26919,9.16106,9.18888,47521.025760526,0
+FVD.US,D,20051102,000000,9.18136,9.2992,9.18136,9.26919,72522.578603808,0
+FVD.US,D,20051103,000000,9.27395,9.33475,9.27395,9.33475,76577.921558639,0
+FVD.US,D,20051104,000000,9.3099,9.32683,9.25156,9.3099,63747.446562607,0
+FVD.US,D,20051107,000000,9.35822,9.35822,9.30306,9.34347,84694.666247613,0
+FVD.US,D,20051108,000000,9.2992,9.37208,9.28058,9.33475,46862.638408298,0
+FVD.US,D,20051109,000000,9.33475,9.37991,9.3099,9.34347,105768.11050168,0
+FVD.US,D,20051110,000000,9.34347,9.42863,9.3099,9.39774,165859.0837477,0
+FVD.US,D,20051111,000000,9.39774,9.4425,9.37991,9.42863,87703.859974054,0
+FVD.US,D,20051114,000000,9.41477,9.45636,9.33475,9.4425,42539.699367056,0
+FVD.US,D,20051115,000000,9.4425,9.47914,9.39774,9.39774,79723.437819668,0
+FVD.US,D,20051116,000000,9.38981,9.43557,9.37991,9.37991,57338.267843906,0
+FVD.US,D,20051117,000000,9.37991,9.45636,9.37991,9.45636,73832.284732398,0
+FVD.US,D,20051118,000000,9.45636,9.51677,9.4425,9.51677,70555.494919543,0
+FVD.US,D,20051121,000000,9.493,9.54152,9.47914,9.54152,72652.842359081,0
+FVD.US,D,20051122,000000,9.51677,9.58311,9.47914,9.58311,110485.87999495,0
+FVD.US,D,20051123,000000,9.51677,9.6257,9.51677,9.60193,59303.331935066,0
+FVD.US,D,20051125,000000,9.58311,9.63263,9.56628,9.63263,41368.33536616,0
+FVD.US,D,20051128,000000,9.60193,9.60193,9.55935,9.58311,43983.708437128,0
+FVD.US,D,20051129,000000,9.58311,9.6257,9.56628,9.58311,113493.05412829,0
+FVD.US,D,20051130,000000,9.59104,9.60193,9.52469,9.52469,140720.19857327,0
+FVD.US,D,20051201,000000,9.54945,9.64551,9.54945,9.63263,126975.85769723,0
+FVD.US,D,20051202,000000,9.64551,9.65442,9.61876,9.65442,168344.19306339,0
+FVD.US,D,20051205,000000,9.64551,9.64551,9.60985,9.63956,474134.82427685,0
+FVD.US,D,20051206,000000,9.63263,9.69304,9.6257,9.6257,122659.98723185,0
+FVD.US,D,20051207,000000,9.61876,9.63263,9.55935,9.59104,155513.71806736,0
+FVD.US,D,20051208,000000,9.55935,9.63956,9.54945,9.59104,110878.69085386,0
+FVD.US,D,20051209,000000,9.56628,9.6257,9.56628,9.61876,62832.570886044,0
+FVD.US,D,20051212,000000,9.72573,9.76534,9.65442,9.72573,204599.92848425,0
+FVD.US,D,20051213,000000,9.70889,9.76534,9.69304,9.76534,129990.10040643,0
+FVD.US,D,20051214,000000,9.73364,9.79306,9.72573,9.78613,186408.44359102,0
+FVD.US,D,20051215,000000,9.79306,9.80792,9.76534,9.76534,252120.95424478,0
+FVD.US,D,20051216,000000,9.78019,9.80099,9.76534,9.80099,149756.86792157,0
+FVD.US,D,20051219,000000,9.78019,9.80792,9.69997,9.77127,201986.57500639,0
+FVD.US,D,20051220,000000,9.74156,9.80099,9.69304,9.74949,157607.02632069,0
+FVD.US,D,20051221,000000,9.7178,9.80099,9.70889,9.72573,117817.00296608,0
+FVD.US,D,20051222,000000,9.74156,9.85347,9.72573,9.78613,128024.02651872,0
+FVD.US,D,20051223,000000,9.77127,9.79306,9.7584,9.79306,90191.998679408,0
+FVD.US,D,20051227,000000,9.77127,9.8396,9.77127,9.81485,96999.037239793,0
+FVD.US,D,20051228,000000,9.80099,9.87724,9.78613,9.81485,107733.17459284,0
+FVD.US,D,20051229,000000,9.78613,9.84753,9.74156,9.76534,147004.16251947,0
+FVD.US,D,20051230,000000,9.87724,9.87724,9.70889,9.74156,302390.64622121,0
+FVD.US,D,20060103,000000,9.79306,9.87724,9.7584,9.80792,143077.0637268,0
+FVD.US,D,20060104,000000,9.82475,9.91487,9.81485,9.88516,110746.40750549,0
+FVD.US,D,20060105,000000,9.87031,10.0149,9.87031,10.0059,107994.71189994,0
+FVD.US,D,20060106,000000,10.0149,10.0941,10.0059,10.0862,139674.04934489,0
+FVD.US,D,20060109,000000,10.0377,10.2229,10.0377,10.0941,148836.94326225,0
+FVD.US,D,20060110,000000,10.0229,10.0941,9.98416,10.0862,181693.70348741,0
+FVD.US,D,20060111,000000,10.0624,10.1288,10.0535,10.1218,147788.77444075,0
+FVD.US,D,20060112,000000,10.0862,10.1376,10.0229,10.0535,183531.53321295,0
+FVD.US,D,20060113,000000,10.0456,10.1288,10.0377,10.0783,169910.38751631,0
+FVD.US,D,20060117,000000,10.0624,10.1516,9.96437,10.106,176066.10730034,0
+FVD.US,D,20060118,000000,10.0377,10.1892,10.0229,10.1892,141902.67033625,0
+FVD.US,D,20060119,000000,10.1822,10.2288,10.1129,10.1892,236281.2855223,0
+FVD.US,D,20060120,000000,10.1892,10.2229,10.0783,10.0862,160225.42878131,0
+FVD.US,D,20060123,000000,10.0991,10.2229,10.0783,10.1376,135748.97014533,0
+FVD.US,D,20060124,000000,10.1129,10.1516,9.99013,10.0456,104196.86706599,0
+FVD.US,D,20060125,000000,9.96835,10.0377,9.96835,10.0229,94646.211272474,0
+FVD.US,D,20060126,000000,10.0456,10.0703,9.99013,10.0377,98964.101330953,0
+FVD.US,D,20060127,000000,10.0456,10.1218,10.0456,10.106,108257.25900359,0
+FVD.US,D,20060130,000000,10.0783,10.1376,10.0307,10.0307,107476.6862685,0
+FVD.US,D,20060131,000000,10.0229,10.0941,9.98416,10.0862,138106.84509541,0
+FVD.US,D,20060201,000000,10.0535,10.0862,10.0149,10.0783,109173.1444767,0
+FVD.US,D,20060202,000000,10.0456,10.0703,9.96835,9.99013,74092.812242942,0
+FVD.US,D,20060203,000000,9.96437,10.0229,9.91487,9.9327,150805.03674306,0
+FVD.US,D,20060206,000000,10.0535,10.0535,9.93963,9.96437,135481.37405891,0
+FVD.US,D,20060207,000000,9.96437,9.99013,9.89209,9.93963,55111.666445649,0
+FVD.US,D,20060208,000000,9.91487,9.97631,9.88516,9.97631,164546.34822944,0
+FVD.US,D,20060209,000000,9.98416,10.0059,9.9327,9.95552,84959.232944367,0
+FVD.US,D,20060210,000000,9.92378,10.0307,9.88516,10.0307,103542.51889998,0
+FVD.US,D,20060213,000000,10.0307,10.0307,9.90596,9.9327,74092.812242942,0
+FVD.US,D,20060214,000000,9.9327,10.0535,9.91487,10.0229,111923.83028571,0
+FVD.US,D,20060215,000000,10.0059,10.0703,9.99809,10.0535,73040.60423524,0
+FVD.US,D,20060216,000000,10.0703,10.1129,10.0535,10.1129,77366.572666139,0
+FVD.US,D,20060217,000000,10.106,10.1594,10.0624,10.1218,71344.146027044,0
+FVD.US,D,20060221,000000,10.1288,10.1822,10.1218,10.1594,119643.72492954,0
+FVD.US,D,20060222,000000,10.1446,10.2288,10.1446,10.1892,148052.33134095,0
+FVD.US,D,20060223,000000,10.1981,10.2515,10.1594,10.206,119643.72492954,0
+FVD.US,D,20060224,000000,10.1981,10.2763,10.1734,10.1981,92285.306932735,0
+FVD.US,D,20060227,000000,10.2149,10.2515,10.1822,10.2229,131425.02130754,0
+FVD.US,D,20060228,000000,10.1892,10.2288,10.1288,10.1892,96476.972422151,0
+FVD.US,D,20060301,000000,10.1218,10.1892,10.0862,10.1892,71344.146027044,0
+FVD.US,D,20060302,000000,10.1734,10.2437,10.1594,10.1822,62177.212923473,0
+FVD.US,D,20060303,000000,10.206,10.2288,10.1594,10.1734,130381.90146881,0
+FVD.US,D,20060306,000000,10.2229,10.2229,10.0535,10.0783,67674.545355269,0
+FVD.US,D,20060307,000000,10.0535,10.0703,10.0229,10.0624,103019.44428578,0
+FVD.US,D,20060308,000000,10.0783,10.1129,9.96835,10.0535,65976.067553968,0
+FVD.US,D,20060309,000000,10.0624,10.106,10.0377,10.0377,33774.66529138,0
+FVD.US,D,20060310,000000,10.0535,10.1516,10.0535,10.1129,44115.991785505,0
+FVD.US,D,20060313,000000,10.1129,10.1594,10.1129,10.1376,50136.398831495,0
+FVD.US,D,20060314,000000,10.1376,10.2605,10.1376,10.2605,111010.97420225,0
+FVD.US,D,20060315,000000,10.2605,10.307,10.2149,10.2763,140591.9544111,0
+FVD.US,D,20060316,000000,10.2605,10.3576,10.2605,10.3506,101837.98231936,0
+FVD.US,D,20060317,000000,10.3357,10.3724,10.3149,10.3149,52494.273781575,0
+FVD.US,D,20060320,000000,10.3417,10.404,10.2981,10.3357,92285.306932735,0
+FVD.US,D,20060321,000000,10.3229,10.3724,10.2437,10.2763,76053.837147892,0
+FVD.US,D,20060322,000000,10.2763,10.3724,10.2288,10.3229,67549.330582759,0
+FVD.US,D,20060323,000000,10.307,10.3298,10.2229,10.2605,159441.82665657,0
+FVD.US,D,20060324,000000,10.2763,10.3724,10.2605,10.3576,98964.101330953,0
+FVD.US,D,20060327,000000,10.2911,10.3357,10.2515,10.2763,65454.002736328,0
+FVD.US,D,20060328,000000,10.2763,10.3149,10.2149,10.2149,104066.60331073,0
+FVD.US,D,20060329,000000,10.2149,10.3149,10.2149,10.2675,93464.749306052,0
+FVD.US,D,20060330,000000,10.2911,10.3229,10.2347,10.2515,81292.661662249,0
+FVD.US,D,20060331,000000,10.2515,10.2675,10.1892,10.2149,49745.607565678,0
+FVD.US,D,20060403,000000,10.2347,10.2981,10.1981,10.2675,63225.381744966,0
+FVD.US,D,20060404,000000,10.2675,10.2911,10.1981,10.2833,43464.673009145,0
+FVD.US,D,20060405,000000,10.2763,10.3229,10.2605,10.2833,63225.381744966,0
+FVD.US,D,20060406,000000,10.2605,10.2763,10.2149,10.2288,66764.718661468,0
+FVD.US,D,20060407,000000,10.2437,10.2763,10.1516,10.1822,61655.148105833,0
+FVD.US,D,20060410,000000,10.1594,10.206,10.1218,10.1376,87051.531401141,0
+FVD.US,D,20060411,000000,10.1376,10.1822,10.0456,10.0783,70821.071412851,0
+FVD.US,D,20060412,000000,10.0535,10.106,9.96437,10.0941,65190.445836125,0
+FVD.US,D,20060413,000000,10.0229,10.0941,9.98416,10.0229,59303.331935066,0
+FVD.US,D,20060417,000000,9.98416,10.0307,9.95552,9.99013,125276.37009938,0
+FVD.US,D,20060418,000000,9.98416,10.2229,9.98416,10.206,92285.306932735,0
+FVD.US,D,20060419,000000,10.1664,10.2229,10.1376,10.1664,69505.306504947,0
+FVD.US,D,20060420,000000,10.1734,10.2437,10.1376,10.1822,81157.348924214,0
+FVD.US,D,20060421,000000,10.1664,10.2149,10.1288,10.1376,57989.586620267,0
+FVD.US,D,20060424,000000,10.0624,10.1129,10.0307,10.0783,80375.766392581,0
+FVD.US,D,20060425,000000,10.0862,10.1376,10.0377,10.0377,90454.545783058,0
+FVD.US,D,20060426,000000,10.0456,10.1446,10.0456,10.0783,84433.128940515,0
+FVD.US,D,20060427,000000,10.0862,10.1734,10.0229,10.0991,62571.033578947,0
+FVD.US,D,20060428,000000,10.0991,10.1734,10.0703,10.1516,52100.453126101,0
+FVD.US,D,20060501,000000,10.1822,10.2229,10.1516,10.1594,87837.153118984,0
+FVD.US,D,20060502,000000,10.1516,10.2763,10.1516,10.1594,88359.217936625,0
+FVD.US,D,20060503,000000,10.2149,10.2149,10.0535,10.0783,89015.585695748,0
+FVD.US,D,20060504,000000,10.0941,10.1594,10.0941,10.1376,102894.22951327,0
+FVD.US,D,20060505,000000,10.1594,10.2437,10.1594,10.2347,117682.70002459,0
+FVD.US,D,20060508,000000,10.2763,10.2763,10.2288,10.2605,61919.714802587,0
+FVD.US,D,20060509,000000,10.2515,10.2911,10.2347,10.2437,70429.270350482,0
+FVD.US,D,20060510,000000,10.2229,10.2763,10.1822,10.2229,87314.07850479,0
+FVD.US,D,20060511,000000,10.1288,10.2229,10.0941,10.0991,90326.30162089,0
+FVD.US,D,20060512,000000,10.106,10.106,9.98416,9.99013,95951.878214853,0
+FVD.US,D,20060515,000000,9.96835,10.0307,9.96437,9.98416,61132.073491638,0
+FVD.US,D,20060516,000000,10.0307,10.0703,9.99809,10.0456,53407.129865034,0
+FVD.US,D,20060517,000000,10.0535,10.0535,9.90596,9.90596,102237.86175415,0
+FVD.US,D,20060518,000000,9.94655,9.97631,9.92378,9.92378,45683.196034981,0
+FVD.US,D,20060519,000000,9.93963,9.96835,9.90001,9.96835,96216.444911607,0
+FVD.US,D,20060522,000000,9.88516,9.92378,9.84753,9.89209,79592.164267843,0
+FVD.US,D,20060523,000000,9.90596,10.0059,9.90596,9.91487,658055.12916252,0
+FVD.US,D,20060524,000000,9.88516,9.91487,9.81485,9.87031,167819.09885609,0
+FVD.US,D,20060525,000000,9.91487,9.96835,9.89209,9.96835,122394.41073855,0
+FVD.US,D,20060526,000000,9.98416,10.0377,9.96835,10.0229,48433.881843984,0
+FVD.US,D,20060530,000000,9.96835,10.0059,9.89209,9.95552,100532.31537699,0
+FVD.US,D,20060531,000000,9.96437,10.0229,9.94655,9.99013,96216.444911607,0
+FVD.US,D,20060601,000000,10.0377,10.1734,9.95552,10.0703,67153.49033418,0
+FVD.US,D,20060602,000000,10.1734,10.1734,10.0535,10.0991,29450.716453586,0
+FVD.US,D,20060605,000000,10.1218,10.1218,10.0149,10.0149,41236.052017783,0
+FVD.US,D,20060606,000000,10.0059,10.0307,9.93963,9.97631,54328.064320911,0
+FVD.US,D,20060607,000000,9.98416,10.0377,9.91487,9.93963,75008.697716057,0
+FVD.US,D,20060608,000000,9.90596,9.97631,9.88516,9.94655,75008.697716057,0
+FVD.US,D,20060609,000000,9.97631,10.0456,9.96437,10.0149,68459.157276559,0
+FVD.US,D,20060612,000000,9.99809,10.0862,9.93963,9.93963,32595.222918062,0
+FVD.US,D,20060613,000000,9.94655,9.95552,9.88516,9.94655,159702.35416712,0
+FVD.US,D,20060614,000000,9.88516,9.96835,9.88516,9.92378,43069.842557118,0
+FVD.US,D,20060615,000000,9.98416,10.0624,9.87031,10.0229,42672.992511987,0
+FVD.US,D,20060616,000000,9.99013,10.0941,9.94655,10.0229,41495.569731775,0
+FVD.US,D,20060619,000000,10.0456,10.106,10.0456,10.0624,38746.903515876,0
+FVD.US,D,20060620,000000,10.0535,10.0862,9.85347,9.96835,90586.829131434,0
+FVD.US,D,20060621,000000,9.8614,10.1288,9.8614,10.1129,83123.422811927,0
+FVD.US,D,20060622,000000,10.0783,10.0941,10.0229,10.0307,66764.718661468,0
+FVD.US,D,20060623,000000,10.0229,10.0783,9.96835,10.0229,39797.091930473,0
+FVD.US,D,20060626,000000,9.9327,10.0941,9.9327,10.0941,45948.772528287,0
+FVD.US,D,20060627,000000,10.2149,10.3149,10.1734,10.1892,414700.21878997,0
+FVD.US,D,20060628,000000,10.2288,10.307,10.1594,10.206,295584.61745738,0
+FVD.US,D,20060629,000000,10.2437,10.4883,10.2437,10.4803,371115.37999107,0
+FVD.US,D,20060630,000000,10.5209,10.7349,10.419,10.5655,168864.23828793,0
+FVD.US,D,20060703,000000,10.4288,10.5873,10.404,10.5407,113232.52661774,0
+FVD.US,D,20060705,000000,10.5576,10.5794,10.4803,10.4883,119773.98868482,0
+FVD.US,D,20060706,000000,10.6012,10.6012,10.4427,10.4981,164283.8011258,0
+FVD.US,D,20060707,000000,10.4803,10.5149,10.412,10.4724,148314.8784446,0
+FVD.US,D,20060710,000000,10.4427,10.5724,10.419,10.4724,141509.85947733,0
+FVD.US,D,20060711,000000,10.4496,10.5873,10.4288,10.5873,454106.51945462,0
+FVD.US,D,20060712,000000,10.5576,10.6665,10.5209,10.5358,115461.1476091,0
+FVD.US,D,20060713,000000,10.5209,10.615,10.4496,10.4803,89141.81026481,0
+FVD.US,D,20060714,000000,10.4724,10.4724,10.2437,10.2675,111399.74587496,0
+FVD.US,D,20060717,000000,10.3506,10.3962,10.307,10.3962,135089.57299655,0
+FVD.US,D,20060718,000000,10.404,10.4724,10.3654,10.4427,125012.81319917,0
+FVD.US,D,20060719,000000,10.4566,10.5794,10.4566,10.5794,155644.99161918,0
+FVD.US,D,20060720,000000,10.6586,10.6586,10.5576,10.6012,142162.18805023,0
+FVD.US,D,20060721,000000,10.6071,10.615,10.5576,10.5873,98179.489409663,0
+FVD.US,D,20060724,000000,10.6012,10.7041,10.5794,10.6893,147660.53027858,0
+FVD.US,D,20060725,000000,10.7279,10.7933,10.6734,10.7933,138106.84509541,0
+FVD.US,D,20060726,000000,10.7843,10.8992,10.7349,10.8992,106421.44887114,0
+FVD.US,D,20060727,000000,10.9299,10.9537,10.7615,10.8012,134049.48254747,0
+FVD.US,D,20060728,000000,10.825,11.4647,10.8091,11.4409,660411.99431605,0
+FVD.US,D,20060731,000000,11.3993,11.4122,11.2894,11.337,585013.51513073,0
+FVD.US,D,20060801,000000,11.12,11.2439,11.12,11.2439,286026.89308799,0
+FVD.US,D,20060802,000000,11.2439,11.3548,11.2439,11.3062,377398.33414072,0
+FVD.US,D,20060803,000000,11.2647,11.3458,11.2241,11.3211,215073.53832676,0
+FVD.US,D,20060804,000000,11.3825,11.4122,11.2894,11.329,237719.23581306,0
+FVD.US,D,20060807,000000,11.2716,11.3616,11.2716,11.3142,153028.60875167,0
+FVD.US,D,20060808,000000,11.2795,11.3458,11.2795,11.2894,168344.19306339,0
+FVD.US,D,20060809,000000,11.3211,11.3825,11.2439,11.2507,125012.81319917,0
+FVD.US,D,20060810,000000,11.2439,11.3211,11.1923,11.2894,448212.3369777,0
+FVD.US,D,20060811,000000,11.2647,11.2716,11.2241,11.2716,353699.41885015,0
+FVD.US,D,20060814,000000,11.2795,11.4271,11.2795,11.3211,467068.26800248,0
+FVD.US,D,20060815,000000,11.3825,11.5301,11.3825,11.4973,336421.79983692,0
+FVD.US,D,20060816,000000,11.4717,11.5677,11.4717,11.5221,434863.83635023,0
+FVD.US,D,20060817,000000,11.5063,11.5528,11.4647,11.5221,281705.97363985,0
+FVD.US,D,20060818,000000,11.5063,11.5677,11.4717,11.5528,220047.79614436,0
+FVD.US,D,20060821,000000,11.4567,11.5598,11.4567,11.536,186541.73673595,0
+FVD.US,D,20060822,000000,11.4647,11.5677,11.4647,11.536,234186.96747243,0
+FVD.US,D,20060823,000000,11.5142,11.5528,11.4717,11.4795,189811.45797293,0
+FVD.US,D,20060824,000000,11.5142,11.5301,11.4122,11.4973,168081.64595974,0
+FVD.US,D,20060825,000000,11.4567,11.536,11.4567,11.5221,234451.53416919,0
+FVD.US,D,20060828,000000,11.4973,11.5974,11.4647,11.5974,171746.19764875,0
+FVD.US,D,20060829,000000,11.5816,11.6251,11.536,11.6044,108907.5679834,0
+FVD.US,D,20060830,000000,11.5816,11.642,11.5816,11.6251,125797.42512047,0
+FVD.US,D,20060831,000000,11.5816,11.6727,11.5816,11.6637,192299.59667828,0
+FVD.US,D,20060901,000000,11.6727,11.8152,11.3993,11.5974,1355514.5393966,0
+FVD.US,D,20060905,000000,11.5816,11.633,11.5746,11.6044,239165.26447624,0
+FVD.US,D,20060906,000000,11.5816,11.5874,11.5221,11.536,182350.07124653,0
+FVD.US,D,20060907,000000,11.5063,11.536,11.4647,11.4795,185362.29436263,0
+FVD.US,D,20060908,000000,11.4795,11.5439,11.4567,11.5301,97652.375609259,0
+FVD.US,D,20060911,000000,11.4647,11.5816,11.4567,11.5677,125797.42512047,0
+FVD.US,D,20060912,000000,11.5528,11.6548,11.5439,11.633,139674.04934489,0
+FVD.US,D,20060913,000000,11.6044,11.7271,11.6044,11.6885,95433.852583422,0
+FVD.US,D,20060914,000000,11.642,11.6964,11.642,11.6548,105641.88593262,0
+FVD.US,D,20060915,000000,11.7271,11.7439,11.6637,11.7033,86264.899886746,0
+FVD.US,D,20060918,000000,11.7351,11.7519,11.6637,11.7351,70031.410508798,0
+FVD.US,D,20060919,000000,11.7439,11.7439,11.642,11.6727,56812.163840055,0
+FVD.US,D,20060920,000000,11.7103,11.7519,11.6637,11.7183,109698.238684,0
+FVD.US,D,20060921,000000,11.7033,11.7608,11.6479,11.6964,120954.44085469,0
+FVD.US,D,20060922,000000,11.6637,11.6964,11.6251,11.6796,90063.754517241,0
+FVD.US,D,20060925,000000,11.7103,11.7747,11.633,11.7747,87441.312870405,0
+FVD.US,D,20060926,000000,11.7747,11.8152,11.7439,11.8152,100800.92125994,0
+FVD.US,D,20060927,000000,11.8152,11.8608,11.7944,11.8608,119117.62092569,0
+FVD.US,D,20060928,000000,11.8232,11.8697,11.8232,11.8697,419807.76975249,0
+FVD.US,D,20060929,000000,11.8697,11.8776,11.8232,11.84,72652.842359081,0
+FVD.US,D,20061002,000000,11.7875,11.7944,11.7519,11.7519,59562.849649057,0
+FVD.US,D,20061003,000000,12.3975,12.3975,11.7103,11.84,144648.30716249,0
+FVD.US,D,20061004,000000,11.8152,11.9192,11.7944,11.9192,76577.921558639,0
+FVD.US,D,20061005,000000,11.9192,11.9331,11.8776,11.9281,97257.545157232,0
+FVD.US,D,20061006,000000,11.9281,11.9281,11.832,11.8955,79723.437819668,0
+FVD.US,D,20061009,000000,11.9192,11.9192,11.84,11.8697,92421.629467323,0
+FVD.US,D,20061010,000000,11.9113,11.9401,11.846,11.9401,239947.85680443,0
+FVD.US,D,20061011,000000,11.8955,11.9707,11.8528,11.9489,77493.807031753,0
+FVD.US,D,20061012,000000,11.9777,12.0331,11.8876,12.0331,95433.852583422,0
+FVD.US,D,20061013,000000,12.0688,12.0688,11.9489,12.0242,75397.469388769,0
+FVD.US,D,20061016,000000,12.0143,12.1331,11.9836,12.0926,39923.316499536,0
+FVD.US,D,20061017,000000,12.1688,12.1688,11.9401,12.0926,229083.45569611,0
+FVD.US,D,20061018,000000,11.9836,12.1549,11.9836,12.1242,102364.08632321,0
+FVD.US,D,20061019,000000,12.0539,12.1094,12.0331,12.1014,59167.009400478,0
+FVD.US,D,20061020,000000,12.1242,12.1242,12.0331,12.0757,45553.942076262,0
+FVD.US,D,20061023,000000,12.1014,12.1837,12.0539,12.1837,130116.3249755,0
+FVD.US,D,20061024,000000,12.1837,12.1837,12.046,12.1837,114805.78964653,0
+FVD.US,D,20061025,000000,12.2549,12.2619,12.1401,12.2619,140460.68085928,0
+FVD.US,D,20061026,000000,12.2619,12.3421,12.2213,12.3421,111795.58612354,0
+FVD.US,D,20061027,000000,12.3084,12.3421,12.1925,12.2619,114150.43168396,0
+FVD.US,D,20061030,000000,12.2123,12.2827,12.1688,12.2213,126057.95263101,0
+FVD.US,D,20061031,000000,12.1925,12.2619,12.1777,12.1985,108784.37280399,0
+FVD.US,D,20061101,000000,12.246,12.246,11.9579,12.1688,169390.34229178,0
+FVD.US,D,20061102,000000,12.1837,12.1837,12.0064,12.1094,85605.502737965,0
+FVD.US,D,20061103,000000,12.148,12.148,12.0539,12.1014,52755.811088673,0
+FVD.US,D,20061106,000000,12.1549,12.2123,12.0926,12.2123,107733.17459284,0
+FVD.US,D,20061107,000000,12.1985,12.246,12.1331,12.2302,102628.65301997,0
+FVD.US,D,20061108,000000,12.1609,12.2549,12.148,12.2371,406324.96618355,0
+FVD.US,D,20061109,000000,12.246,12.246,12.0926,12.1925,112707.43241044,0
+FVD.US,D,20061110,000000,12.2035,12.2302,12.1688,12.2302,206833.59845838,0
+FVD.US,D,20061113,000000,12.2302,12.2827,12.2213,12.2619,86133.626334921,0
+FVD.US,D,20061114,000000,12.1925,12.5035,12.1925,12.3362,418632.36656539,0
+FVD.US,D,20061115,000000,12.3312,12.357,12.2777,12.3362,76968.712824455,0
+FVD.US,D,20061116,000000,12.3005,12.3906,12.3005,12.3421,86264.899886746,0
+FVD.US,D,20061117,000000,12.3975,12.3975,12.3084,12.3362,101319.95668793,0
+FVD.US,D,20061120,000000,12.3421,12.4897,12.3362,12.4035,147004.16251947,0
+FVD.US,D,20061121,000000,12.5678,12.5678,12.357,12.4213,93200.182609298,0
+FVD.US,D,20061122,000000,12.3748,12.5432,12.3748,12.4391,484348.91640536,0
+FVD.US,D,20061124,000000,12.5124,12.5273,12.3748,12.4451,26570.776685864,0
+FVD.US,D,20061127,000000,12.4035,12.4213,12.2777,12.3232,87051.531401141,0
+FVD.US,D,20061128,000000,12.3748,12.3748,12.246,12.35,60216.188018523,0
+FVD.US,D,20061129,000000,12.4124,12.4827,12.3906,12.4629,170565.74547889,0
+FVD.US,D,20061130,000000,12.4689,12.6104,12.4124,12.5432,114276.65625302,0
+FVD.US,D,20061201,000000,12.4629,12.5194,12.4124,12.4629,403576.29996765,0
+FVD.US,D,20061204,000000,12.4689,12.6055,12.4689,12.6055,149622.56498009,0
+FVD.US,D,20061205,000000,12.6055,12.6807,12.5828,12.6411,86264.899886746,0
+FVD.US,D,20061206,000000,12.6491,12.7501,12.5432,12.551,75667.085068285,0
+FVD.US,D,20061207,000000,12.551,12.6055,12.5362,12.551,57464.492412969,0
+FVD.US,D,20061208,000000,12.5678,12.6253,12.5362,12.5916,106293.20470898,0
+FVD.US,D,20061211,000000,12.6055,12.6976,12.5916,12.6323,648241.92626535,0
+FVD.US,D,20061212,000000,12.551,12.6807,12.551,12.6411,108519.80610723,0
+FVD.US,D,20061213,000000,12.9858,12.9858,12.6807,12.7135,308804.87392267,0
+FVD.US,D,20061214,000000,12.7135,12.8352,12.7135,12.7501,493510.80052617,0
+FVD.US,D,20061215,000000,12.7778,12.8274,12.7709,12.7778,112316.64114462,0
+FVD.US,D,20061218,000000,12.8352,12.8352,12.6807,12.7372,296365.19019245,0
+FVD.US,D,20061219,000000,12.7204,12.7778,12.6976,12.7501,223323.57616067,0
+FVD.US,D,20061220,000000,12.7501,12.8026,12.7372,12.7432,387081.27328261,0
+FVD.US,D,20061221,000000,12.764,12.7848,12.6897,12.7135,259187.51051916,0
+FVD.US,D,20061222,000000,12.758,12.758,12.6411,12.6669,267700.09545671,0
+FVD.US,D,20061226,000000,12.7065,12.7709,12.6491,12.7432,142028.89490531,0
+FVD.US,D,20061227,000000,12.8174,12.8491,12.7778,12.8352,674549.14605101,0
+FVD.US,D,20061228,000000,12.8352,12.8788,12.8174,12.857,1296346.5201996,0
+FVD.US,D,20061229,000000,12.857,12.865,12.7778,12.7778,38222.819105131,0
+FVD.US,D,20070103,000000,12.865,12.9175,12.7432,12.7709,1063462.1902799,0
+FVD.US,D,20070104,000000,12.8352,12.8352,12.7293,12.7946,1150518.7706637,0
+FVD.US,D,20070105,000000,12.7135,12.7432,12.6323,12.6491,566949.26460309,0
+FVD.US,D,20070108,000000,12.6253,12.6491,12.5916,12.6491,360376.19365526,0
+FVD.US,D,20070109,000000,12.6669,12.6807,12.5758,12.6411,341527.33120635,0
+FVD.US,D,20070110,000000,12.5916,12.6976,12.5916,12.6749,193868.82052086,0
+FVD.US,D,20070111,000000,12.7293,12.7709,12.7135,12.7432,803230.55012541,0
+FVD.US,D,20070112,000000,12.758,12.7946,12.7432,12.764,195306.77081162,0
+FVD.US,D,20070116,000000,12.865,12.865,12.758,12.7709,374391.16000738,0
+FVD.US,D,20070117,000000,12.764,12.8105,12.7372,12.7709,269533.88599605,0
+FVD.US,D,20070118,000000,12.8026,12.8274,12.7501,12.764,619175.94229826,0
+FVD.US,D,20070119,000000,12.7501,12.8174,12.7501,12.8174,255781.46674758,0
+FVD.US,D,20070122,000000,12.7848,12.8105,12.7293,12.764,558964.8032625,0
+FVD.US,D,20070123,000000,12.7432,12.8174,12.7432,12.7848,457901.33489891,0
+FVD.US,D,20070124,000000,12.8274,12.8788,12.7946,12.8719,599676.77086954,0
+FVD.US,D,20070125,000000,12.8402,12.8491,12.7372,12.7778,954421.32915152,0
+FVD.US,D,20070126,000000,12.758,12.7848,12.7065,12.764,162842.82144538,0
+FVD.US,D,20070129,000000,12.764,12.8274,12.764,12.7778,236022.77760487,0
+FVD.US,D,20070130,000000,12.8352,12.865,12.764,12.8402,158919.76183893,0
+FVD.US,D,20070131,000000,12.8174,12.9501,12.8105,12.9175,276079.38724933,0
+FVD.US,D,20070201,000000,12.9105,13.0096,12.9105,12.9858,161142.32405098,0
+FVD.US,D,20070202,000000,13.0006,13.0392,13.0006,13.0244,163500.19900106,0
+FVD.US,D,20070205,000000,13.0472,13.0542,12.9798,13.0244,66496.112778504,0
+FVD.US,D,20070206,000000,13.0392,13.1096,13.0324,13.0928,87966.407077703,0
+FVD.US,D,20070207,000000,13.07,13.1541,13.0542,13.1175,301343.48719627,0
+FVD.US,D,20070208,000000,13.07,13.1323,13.07,13.1007,80896.82141367,0
+FVD.US,D,20070209,000000,13.1403,13.1621,13.0096,13.0542,91107.884152523,0
+FVD.US,D,20070212,000000,13.1096,13.1096,13.0165,13.0165,148449.18138608,0
+FVD.US,D,20070213,000000,13.0542,13.1403,13.0542,13.1403,100257.6507147,0
+FVD.US,D,20070214,000000,13.1403,13.2334,13.1403,13.1849,120199.11303342,0
+FVD.US,D,20070215,000000,13.1779,13.2334,13.1779,13.2076,209314.66858787,0
+FVD.US,D,20070216,000000,13.2007,13.2452,13.1709,13.2452,133131.57748125,0
+FVD.US,D,20070220,000000,13.2076,13.3086,13.1709,13.275,214155.63326054,0
+FVD.US,D,20070221,000000,13.275,13.275,13.2334,13.2452,156431.62313358,0
+FVD.US,D,20070222,000000,13.268,13.275,13.2076,13.2452,198057.45662062,0
+FVD.US,D,20070223,000000,13.2334,13.2542,13.1917,13.2334,172533.8389597,0
+FVD.US,D,20070226,000000,13.2601,13.3156,13.1917,13.2452,177507.08698075,0
+FVD.US,D,20070227,000000,13.1779,13.1779,12.6749,12.865,254348.56543959,0
+FVD.US,D,20070228,000000,12.8719,12.9719,12.8402,12.9175,178290.68910549,0
+FVD.US,D,20070301,000000,12.7204,12.9422,12.5758,12.8947,178811.74412658,0
+FVD.US,D,20070302,000000,12.8402,12.8788,12.7372,12.7372,154858.36010478,0
+FVD.US,D,20070305,000000,12.6749,12.7065,12.559,12.559,279086.56138267,0
+FVD.US,D,20070306,000000,12.7135,12.7709,12.6323,12.758,153152.81372762,0
+FVD.US,D,20070307,000000,12.7372,12.7709,12.6976,12.7293,96606.226380871,0
+FVD.US,D,20070308,000000,12.7432,12.8352,12.7432,12.7946,111134.16938165,0
+FVD.US,D,20070309,000000,12.8491,12.8719,12.7946,12.8105,42018.644345968,0
+FVD.US,D,20070312,000000,12.8026,12.9026,12.7946,12.8719,72652.842359081,0
+FVD.US,D,20070313,000000,12.8026,12.8402,12.6411,12.659,67674.545355269,0
+FVD.US,D,20070314,000000,12.6807,12.8174,12.5035,12.6897,42149.917897792,0
+FVD.US,D,20070315,000000,12.7065,12.8105,12.6976,12.7946,96999.037239793,0
+FVD.US,D,20070316,000000,12.7778,12.8174,12.7204,12.7293,24345.18508416,0
+FVD.US,D,20070319,000000,12.7778,12.857,12.7778,12.8352,37699.744490937,0
+FVD.US,D,20070320,000000,12.8174,12.9422,12.7946,12.9333,57599.805151003,0
+FVD.US,D,20070321,000000,12.9501,13.1323,12.9026,13.1175,79197.333815816,0
+FVD.US,D,20070322,000000,13.1096,13.1403,13.07,13.1007,52885.065047392,0
+FVD.US,D,20070323,000000,12.9858,13.0769,12.8947,13.0472,64927.898732476,0
+FVD.US,D,20070326,000000,13.0165,13.1007,12.9273,13.1007,47129.224698157,0
+FVD.US,D,20070327,000000,12.9719,12.9937,12.9175,12.9501,86919.248052764,0
+FVD.US,D,20070328,000000,12.9105,12.9422,12.8788,12.8788,63225.381744966,0
+FVD.US,D,20070329,000000,12.9422,13.1254,12.8719,12.9501,314432.47010973,0
+FVD.US,D,20070330,000000,12.964,12.9858,12.8402,12.9175,77888.63748378,0
+FVD.US,D,20070402,000000,12.9333,12.9798,12.9026,12.9551,41101.7490763,0
+FVD.US,D,20070403,000000,12.9858,13.0928,12.9858,13.0542,57729.059109722,0
+FVD.US,D,20070404,000000,13.0542,13.0542,13.0096,13.0244,38746.903515876,0
+FVD.US,D,20070405,000000,13.0165,13.0848,13.0165,13.0542,60611.018470549,0
+FVD.US,D,20070409,000000,13.1007,13.1007,13.0472,13.0472,72652.842359081,0
+FVD.US,D,20070410,000000,13.0392,13.1175,13.0392,13.0848,74223.075998214,0
+FVD.US,D,20070411,000000,13.07,13.0769,12.9858,12.9937,66496.112778504,0
+FVD.US,D,20070412,000000,12.964,13.0542,12.9422,13.0472,56812.163840055,0
+FVD.US,D,20070413,000000,13.063,13.1007,13.0472,13.0928,50926.059735548,0
+FVD.US,D,20070416,000000,13.1779,13.2452,13.1779,13.2007,53799.940723955,0
+FVD.US,D,20070417,000000,13.2334,13.2918,13.2245,13.268,92543.814850174,0
+FVD.US,D,20070418,000000,13.2373,13.3086,13.2373,13.275,96082.141970125,0
+FVD.US,D,20070419,000000,13.1709,13.275,13.1709,13.2334,56554.665719168,0
+FVD.US,D,20070420,000000,13.3156,13.3681,13.3156,13.3641,74876.41436768,0
+FVD.US,D,20070423,000000,13.3086,13.3967,13.3086,13.3393,96606.226380871,0
+FVD.US,D,20070424,000000,13.3393,13.3681,13.2828,13.3393,36654.605059103,0
+FVD.US,D,20070425,000000,13.3839,13.4433,13.3552,13.3967,125930.71826539,0
+FVD.US,D,20070426,000000,13.375,13.4215,13.3681,13.375,97523.121650539,0
+FVD.US,D,20070427,000000,13.3314,13.4127,13.3314,13.375,79325.577977984,0
+FVD.US,D,20070430,000000,13.3641,13.3967,13.2373,13.2373,65061.191877406,0
+FVD.US,D,20070501,000000,13.2601,13.3472,13.2245,13.2998,78017.8914425,0
+FVD.US,D,20070502,000000,13.3086,13.4127,13.3086,13.3908,65061.191877406,0
+FVD.US,D,20070503,000000,13.375,13.4433,13.375,13.4373,59693.11340433,0
+FVD.US,D,20070504,000000,13.4305,13.476,13.4057,13.4305,238504.85753091,0
+FVD.US,D,20070507,000000,13.4611,13.4988,13.4611,13.4611,49873.851727845,0
+FVD.US,D,20070508,000000,13.4057,13.4512,13.3908,13.4305,30630.158826902,0
+FVD.US,D,20070509,000000,13.4433,13.5216,13.4433,13.4988,33905.938843205,0
+FVD.US,D,20070510,000000,13.4305,13.4611,13.3393,13.3393,53277.875906314,0
+FVD.US,D,20070511,000000,13.375,13.4433,13.3314,13.4373,75790.28024769,0
+FVD.US,D,20070514,000000,13.4433,13.4839,13.3908,13.4215,53277.875906314,0
+FVD.US,D,20070515,000000,13.4305,13.5216,13.375,13.375,142162.18805023,0
+FVD.US,D,20070516,000000,13.3908,13.4839,13.3908,13.4611,78542.985649798,0
+FVD.US,D,20070517,000000,13.4433,13.4928,13.4305,13.47,71209.843085563,0
+FVD.US,D,20070518,000000,13.476,13.5136,13.4512,13.4839,53147.612151042,0
+FVD.US,D,20070521,000000,13.4611,13.5512,13.4611,13.5067,114506.88986699,0
+FVD.US,D,20070522,000000,13.5067,13.5681,13.4839,13.5216,47129.224698157,0
+FVD.US,D,20070523,000000,13.5216,13.5889,13.4611,13.4611,43069.842557118,0
+FVD.US,D,20070524,000000,13.4215,13.4839,13.2918,13.2998,309197.68478159,0
+FVD.US,D,20070525,000000,13.3641,13.3908,13.2998,13.3472,109698.238684,0
+FVD.US,D,20070529,000000,13.4127,13.4988,13.3552,13.4373,83256.715956856,0
+FVD.US,D,20070530,000000,13.3839,13.5453,13.3839,13.5374,38614.6201675,0
+FVD.US,D,20070531,000000,13.5681,13.5968,13.5216,13.5284,169131.83437434,0
+FVD.US,D,20070601,000000,13.5681,13.6047,13.5612,13.575,67415.027641278,0
+FVD.US,D,20070604,000000,13.5681,13.6047,13.5453,13.5968,65976.067553968,0
+FVD.US,D,20070605,000000,13.5374,13.5453,13.4512,13.4839,74483.603508759,0
+FVD.US,D,20070606,000000,13.4057,13.4057,13.3314,13.3472,115065.30736052,0
+FVD.US,D,20070607,000000,13.2334,13.2998,13.0769,13.0769,156956.71734088,0
+FVD.US,D,20070608,000000,13.0324,13.2007,13.0324,13.1849,60869.526387989,0
+FVD.US,D,20070611,000000,13.2007,13.2601,13.1709,13.2076,54458.328076183,0
+FVD.US,D,20070612,000000,13.1403,13.2007,13.0542,13.0542,36387.00897269,0
+FVD.US,D,20070613,000000,13.0848,13.2452,13.0848,13.2155,55374.213549299,0
+FVD.US,D,20070614,000000,13.2334,13.2918,13.2245,13.2373,69772.902591359,0
+FVD.US,D,20070615,000000,13.3472,13.3839,13.3156,13.3235,37699.744490937,0
+FVD.US,D,20070618,000000,13.2998,13.3086,13.2601,13.2601,32205.441448799,0
+FVD.US,D,20070619,000000,13.2601,13.2918,13.2155,13.268,428184.03215546,0
+FVD.US,D,20070620,000000,13.2828,13.3086,13.1709,13.1709,60083.904670146,0
+FVD.US,D,20070621,000000,12.9719,13.07,12.9273,13.0472,66370.898005995,0
+FVD.US,D,20070622,000000,13.0096,13.0165,12.8867,12.9026,39661.77919244,0
+FVD.US,D,20070625,000000,12.9333,13.0096,12.8352,12.8491,53672.70635834,0
+FVD.US,D,20070626,000000,12.9333,12.9798,12.865,12.865,131161.46440733,0
+FVD.US,D,20070627,000000,12.7778,12.9858,12.7778,12.9858,249501.5419876,0
+FVD.US,D,20070628,000000,12.9937,13.0769,12.9858,12.9858,86919.248052764,0
+FVD.US,D,20070629,000000,13.0006,13.0769,12.9026,12.9501,36524.34130383,0
+FVD.US,D,20070702,000000,13.0472,13.1175,13.0472,13.1096,163367.91565268,0
+FVD.US,D,20070703,000000,13.1492,13.1849,13.1254,13.1403,40714.996996694,0
+FVD.US,D,20070705,000000,13.1492,13.1709,13.07,13.1323,443634.92920523,0
+FVD.US,D,20070706,000000,13.0928,13.1323,13.063,13.1007,159049.01579765,0
+FVD.US,D,20070709,000000,13.1254,13.1492,13.063,13.063,320846.6978112,0
+FVD.US,D,20070710,000000,13.0392,13.0542,12.9422,12.9551,200803.09344686,0
+FVD.US,D,20070711,000000,12.9501,12.9798,12.8788,12.9333,229736.79406557,0
+FVD.US,D,20070712,000000,13.0324,13.1849,13.0324,13.1849,93860.589554631,0
+FVD.US,D,20070713,000000,13.1849,13.2601,13.1779,13.2373,82601.357994285,0
+FVD.US,D,20070716,000000,13.2452,13.2601,13.1254,13.1254,37699.744490937,0
+FVD.US,D,20070717,000000,13.1621,13.2245,13.1621,13.1709,77100.996172831,0
+FVD.US,D,20070718,000000,13.0848,13.1254,12.9937,13.0928,69384.130918647,0
+FVD.US,D,20070719,000000,13.1541,13.1779,13.1254,13.1709,46470.837345929,0
+FVD.US,D,20070720,000000,13.1175,13.1254,12.9719,12.9798,75140.981064435,0
+FVD.US,D,20070723,000000,13.0769,13.0928,12.9937,12.9937,99095.374882777,0
+FVD.US,D,20070724,000000,12.9273,12.9501,12.7065,12.7204,80504.010554749,0
+FVD.US,D,20070725,000000,12.8274,12.8719,12.6976,12.7432,34953.097868144,0
+FVD.US,D,20070726,000000,12.6411,12.6491,12.3906,12.5194,177507.08698075,0
+FVD.US,D,20070727,000000,12.4897,12.559,12.3362,12.3362,83388.999305233,0
+FVD.US,D,20070730,000000,12.2926,12.4451,12.2827,12.4313,62832.570886044,0
+FVD.US,D,20070731,000000,12.5124,12.5828,12.3421,12.3421,84823.920206332,0
+FVD.US,D,20070801,000000,12.3421,12.4629,12.2302,12.454,86919.248052764,0
+FVD.US,D,20070802,000000,12.5432,12.5916,12.454,12.5273,47129.224698157,0
+FVD.US,D,20070803,000000,12.4966,12.4966,12.1549,12.1549,90586.829131434,0
+FVD.US,D,20070806,000000,12.2213,12.5124,12.1163,12.4124,63092.088600036,0
+FVD.US,D,20070807,000000,12.4391,12.6807,12.4213,12.6104,40579.684258659,0
+FVD.US,D,20070808,000000,12.7065,12.8719,12.6323,12.7946,61261.327450359,0
+FVD.US,D,20070809,000000,12.5432,12.7204,12.4897,12.4897,74612.857467478,0
+FVD.US,D,20070810,000000,12.3084,12.5828,12.3005,12.4897,219262.17442651,0
+FVD.US,D,20070813,000000,12.5432,12.5432,12.3748,12.3748,153028.60875167,0
+FVD.US,D,20070814,000000,12.3827,12.3827,12.1688,12.1688,55896.27836694,0
+FVD.US,D,20070815,000000,12.1549,12.35,12.046,12.046,149230.76391771,0
+FVD.US,D,20070816,000000,12.0064,12.2827,11.8955,12.2777,183134.68316782,0
+FVD.US,D,20070817,000000,12.6055,12.6253,12.35,12.5678,46077.016690455,0
+FVD.US,D,20070820,000000,12.5758,12.6055,12.4391,12.5432,60216.188018523,0
+FVD.US,D,20070821,000000,12.5362,12.6669,12.5273,12.5916,25001.552843283,0
+FVD.US,D,20070822,000000,12.7204,12.7204,12.6104,12.6897,31806.571810562,0
+FVD.US,D,20070823,000000,12.764,12.764,12.6055,12.659,61261.327450359,0
+FVD.US,D,20070824,000000,12.6253,12.7372,12.6253,12.7372,31022.969685824,0
+FVD.US,D,20070827,000000,12.6749,12.6749,12.5916,12.5916,79458.871122913,0
+FVD.US,D,20070828,000000,12.4966,12.4966,12.3164,12.3164,57599.805151003,0
+FVD.US,D,20070829,000000,12.3827,12.5758,12.3827,12.5758,32070.128710765,0
+FVD.US,D,20070830,000000,12.5273,12.6055,12.4897,12.5194,29197.257518909,0
+FVD.US,D,20070831,000000,12.6104,12.7135,12.5678,12.6323,36263.813793286,0
+FVD.US,D,20070904,000000,12.6411,12.7778,12.6411,12.7432,15577.121618824,0
+FVD.US,D,20070905,000000,12.6323,12.6323,12.5432,12.5758,39140.724171351,0
+FVD.US,D,20070906,000000,12.5828,12.659,12.5362,12.6253,48823.663313248,0
+FVD.US,D,20070907,000000,12.5035,12.5432,12.4391,12.4629,42018.644345968,0
+FVD.US,D,20070910,000000,12.4966,12.5273,12.3312,12.4035,36654.605059103,0
+FVD.US,D,20070911,000000,12.4451,12.5362,12.4451,12.5362,27750.219059181,0
+FVD.US,D,20070912,000000,12.5035,12.5996,12.4827,12.551,31417.800137851,0
+FVD.US,D,20070913,000000,12.6411,12.6897,12.5996,12.6104,42279.171856513,0
+FVD.US,D,20070914,000000,12.551,12.659,12.5432,12.6411,31157.272627307,0
+FVD.US,D,20070917,000000,12.6174,12.6174,12.551,12.5758,75667.085068285,0
+FVD.US,D,20070918,000000,12.6323,12.9105,12.5996,12.9105,46995.931553228,0
+FVD.US,D,20070919,000000,12.9858,13.0848,12.964,13.0006,193868.82052086,0
+FVD.US,D,20070920,000000,13.0096,13.0096,12.8719,12.8867,58905.472093382,0
+FVD.US,D,20070921,000000,12.865,12.8719,12.7946,12.7946,62441.779620228,0
+FVD.US,D,20070924,000000,12.7946,12.8402,12.7372,12.7372,47386.722819045,0
+FVD.US,D,20070925,000000,12.6976,12.7372,12.6669,12.7135,19504.220411486,0
+FVD.US,D,20070926,000000,12.758,12.8274,12.7065,12.7778,50136.398831495,0
+FVD.US,D,20070927,000000,12.857,12.857,12.7946,12.8402,49611.304624196,0
+FVD.US,D,20070928,000000,12.8174,12.8352,12.7432,12.758,36785.878610927,0
+FVD.US,D,20071001,000000,12.764,12.9551,12.764,12.9422,31941.884548597,0
+FVD.US,D,20071002,000000,12.9422,12.9937,12.9333,12.9798,105768.11050168,0
+FVD.US,D,20071003,000000,12.9273,12.9937,12.9175,12.9719,98964.101330953,0
+FVD.US,D,20071004,000000,13.0165,13.0165,12.9858,13.0006,14006.887979692,0
+FVD.US,D,20071005,000000,13.0848,13.1621,13.0848,13.1323,36263.813793286,0
+FVD.US,D,20071008,000000,13.1007,13.1492,13.0472,13.0472,25131.816598555,0
+FVD.US,D,20071009,000000,13.0848,13.1323,13.0244,13.1254,18453.022200337,0
+FVD.US,D,20071010,000000,13.1096,13.1096,13.0392,13.0472,30109.103805814,0
+FVD.US,D,20071011,000000,13.1096,13.1323,12.9719,12.9858,47386.722819045,0
+FVD.US,D,20071012,000000,13.0096,13.07,12.9798,12.9798,23040.527938333,0
+FVD.US,D,20071015,000000,12.9501,13.0096,12.8174,12.8402,50529.209690416,0
+FVD.US,D,20071016,000000,12.8026,12.8274,12.7204,12.7293,26964.597341337,0
+FVD.US,D,20071017,000000,12.8105,12.8402,12.6055,12.6976,36127.491258699,0
+FVD.US,D,20071018,000000,12.6411,12.7135,12.6104,12.659,35604.416644505,0
+FVD.US,D,20071019,000000,12.6174,12.6174,12.2549,12.2549,36915.132569646,0
+FVD.US,D,20071022,000000,12.3084,12.5124,12.3084,12.5124,39536.56441993,0
+FVD.US,D,20071023,000000,12.5678,12.5916,12.4629,12.5362,61398.659781498,0
+FVD.US,D,20071024,000000,12.4827,12.5194,12.3362,12.4758,36785.878610927,0
+FVD.US,D,20071025,000000,12.5035,12.5996,12.4451,12.5362,44115.991785505,0
+FVD.US,D,20071026,000000,12.5996,12.6897,12.5362,12.6669,32070.128710765,0
+FVD.US,D,20071029,000000,12.7204,12.7204,12.6807,12.6976,25657.920602406,0
+FVD.US,D,20071030,000000,12.659,12.764,12.659,12.7065,55374.213549299,0
+FVD.US,D,20071031,000000,12.7372,12.9501,12.6807,12.8026,34168.485946854,0
+FVD.US,D,20071101,000000,12.6669,12.7372,12.454,12.4629,34297.739905573,0
+FVD.US,D,20071102,000000,12.5273,12.5273,12.3748,12.4124,28013.775959382,0
+FVD.US,D,20071105,000000,12.3312,12.4629,12.3312,12.4035,39140.724171351,0
+FVD.US,D,20071106,000000,12.4897,12.5035,12.35,12.5035,22399.307127497,0
+FVD.US,D,20071107,000000,11.9192,12.4035,11.9192,12.1837,109845.66898066,0
+FVD.US,D,20071108,000000,12.246,12.35,12.1609,12.3084,49353.80650331,0
+FVD.US,D,20071109,000000,12.2302,12.4035,12.1609,12.246,40714.996996694,0
+FVD.US,D,20071112,000000,12.3164,12.4313,12.2371,12.2371,28013.775959382,0
+FVD.US,D,20071113,000000,12.3748,12.5432,12.3421,12.5124,25395.373498756,0
+FVD.US,D,20071114,000000,12.5996,12.5996,12.3975,12.3975,21073.444254067,0
+FVD.US,D,20071115,000000,12.3312,12.4213,12.246,12.2777,20946.209888454,0
+FVD.US,D,20071116,000000,12.3084,12.3084,12.1688,12.246,21596.518868262,0
+FVD.US,D,20071119,000000,12.1242,12.148,12.0539,12.0688,27228.154241539,0
+FVD.US,D,20071120,000000,12.2549,12.2549,11.9401,12.0539,31022.969685824,0
+FVD.US,D,20071121,000000,11.7875,12.0926,11.7875,11.9489,26908.048734398,0
+FVD.US,D,20071123,000000,12.1014,12.1688,12.0064,12.0926,46206.270649175,0
+FVD.US,D,20071126,000000,12.0926,12.1014,11.8528,11.8528,14791.499900982,0
+FVD.US,D,20071127,000000,11.7657,12.0242,11.7657,12.0005,33776.684884484,0
+FVD.US,D,20071128,000000,12.1014,12.35,12.1014,12.3312,1992886.0057743,0
+FVD.US,D,20071129,000000,12.2213,12.2926,12.2123,12.2371,24345.18508416,0
+FVD.US,D,20071130,000000,12.559,12.559,12.3658,12.4035,39403.271275001,0
+FVD.US,D,20071203,000000,12.3975,12.4689,12.3658,12.3748,17275.599420125,0
+FVD.US,D,20071204,000000,12.2777,12.357,12.2777,12.3084,46731.364856473,0
+FVD.US,D,20071205,000000,12.3748,12.4758,12.3748,12.4758,17152.40424072,0
+FVD.US,D,20071206,000000,12.6174,12.6323,12.4629,12.6323,44898.58411369,0
+FVD.US,D,20071207,000000,12.6669,12.6807,12.5916,12.5916,28259.156521639,0
+FVD.US,D,20071210,000000,12.5916,12.7432,12.5916,12.7372,33641.37214645,0
+FVD.US,D,20071211,000000,12.6976,12.7432,12.3906,12.3906,28013.775959382,0
+FVD.US,D,20071212,000000,12.5996,12.5996,12.2619,12.3164,13616.096713875,0
+FVD.US,D,20071213,000000,12.2213,12.4391,12.1985,12.35,22160.995141107,0
+FVD.US,D,20071214,000000,12.1837,12.2698,12.0926,12.0926,15160.075642644,0
+FVD.US,D,20071217,000000,11.9707,12.0926,11.9489,11.9489,17042.336416499,0
+FVD.US,D,20071218,000000,12.0242,12.0757,11.9281,12.0539,30764.461768385,0
+FVD.US,D,20071219,000000,12.0005,12.1609,11.9777,12.0757,42874.951822485,0
+FVD.US,D,20071220,000000,12.0618,12.0688,11.9579,12.0539,24345.18508416,0
+FVD.US,D,20071221,000000,12.0757,12.1549,12.0618,12.1549,31678.327648395,0
+FVD.US,D,20071224,000000,12.2698,12.3084,12.2213,12.2777,16755.554195589,0
+FVD.US,D,20071226,000000,12.2035,12.246,12.1837,12.2371,16102.215826123,0
+FVD.US,D,20071227,000000,12.1094,12.1985,12.0539,12.0926,10876.51866695,0
+FVD.US,D,20071228,000000,12.2213,12.2213,12.0618,12.0688,19110.399756013,0
+FVD.US,D,20071231,000000,11.9836,12.1014,11.8876,11.8876,33375.795653143,0
+FVD.US,D,20080102,000000,11.9331,12.046,11.7944,11.8083,107344.40292012,0
+FVD.US,D,20080103,000000,11.846,11.9192,11.7806,11.7806,18001.64314137,0
+FVD.US,D,20080104,000000,11.6885,11.6885,11.5142,11.5142,33641.37214645,0
+FVD.US,D,20080107,000000,11.5746,11.7271,11.536,11.633,40714.996996694,0
+FVD.US,D,20080108,000000,11.7271,11.7747,11.3993,11.3993,53016.338599217,0
+FVD.US,D,20080109,000000,11.3825,11.5063,11.2973,11.5063,71476.429375422,0
+FVD.US,D,20080110,000000,11.3062,11.6964,11.3062,11.6102,33641.37214645,0
+FVD.US,D,20080111,000000,11.536,11.6637,11.4717,11.536,49745.607565678,0
+FVD.US,D,20080114,000000,11.5677,11.6479,11.4717,11.5301,18195.52407945,0
+FVD.US,D,20080115,000000,11.3825,11.433,11.3142,11.3142,27750.219059181,0
+FVD.US,D,20080116,000000,11.3756,11.4885,11.3142,11.3458,14268.425286788,0
+FVD.US,D,20080117,000000,11.3548,11.3706,11.0409,11.2241,47521.025760526,0
+FVD.US,D,20080118,000000,11.1369,11.1458,10.8566,10.923,41495.569731775,0
+FVD.US,D,20080122,000000,10.3149,10.9755,10.0229,10.8804,75790.28024769,0
+FVD.US,D,20080123,000000,10.6972,11.337,10.6486,11.337,39661.77919244,0
+FVD.US,D,20080124,000000,11.3904,11.3993,11.2439,11.2894,26964.597341337,0
+FVD.US,D,20080125,000000,11.4567,11.4567,11.12,11.128,24220.980108202,0
+FVD.US,D,20080128,000000,11.128,11.3825,11.12,11.3706,51310.79222205,0
+FVD.US,D,20080129,000000,11.433,11.5221,11.3993,11.5063,19899.050863513,0
+FVD.US,D,20080130,000000,11.4647,11.7103,11.4191,11.4191,44705.712972164,0
+FVD.US,D,20080131,000000,11.3142,11.7271,11.3142,11.642,48038.041595405,0
+FVD.US,D,20080201,000000,11.6479,11.8876,11.6479,11.8876,24613.790967123,0
+FVD.US,D,20080204,000000,11.84,11.84,11.7944,11.8014,12173.097440355,0
+FVD.US,D,20080205,000000,11.642,11.642,11.4567,11.4567,28931.681025603,0
+FVD.US,D,20080206,000000,11.4973,11.5874,11.4122,11.433,25526.647050581,0
+FVD.US,D,20080207,000000,11.3825,11.5301,11.3706,11.4567,32829.495718242,0
+FVD.US,D,20080208,000000,11.4271,11.4795,11.3211,11.3706,31417.800137851,0
+FVD.US,D,20080211,000000,11.3616,11.3616,11.2647,11.3458,53538.403416859,0
+FVD.US,D,20080212,000000,11.4122,11.5221,11.4072,11.4567,28319.744314789,0
+FVD.US,D,20080213,000000,11.5221,11.536,11.4647,11.536,35346.918523618,0
+FVD.US,D,20080214,000000,11.5598,11.5598,11.3904,11.3904,18589.344734925,0
+FVD.US,D,20080215,000000,11.3458,11.4271,11.3142,11.4271,28535.840777024,0
+FVD.US,D,20080219,000000,11.4409,11.4647,11.3706,11.3706,67415.027641278,0
+FVD.US,D,20080220,000000,11.3142,11.4885,11.2894,11.4717,35473.143092681,0
+FVD.US,D,20080221,000000,11.5301,11.536,11.3142,11.3142,38222.819105131,0
+FVD.US,D,20080222,000000,11.3548,11.3548,11.2241,11.3142,18850.882042021,0
+FVD.US,D,20080225,000000,11.433,11.5816,11.3904,11.5746,46605.140287412,0
+FVD.US,D,20080226,000000,11.5528,11.6885,11.5528,11.642,29913.20327463,0
+FVD.US,D,20080227,000000,11.5874,11.6885,11.5874,11.6044,24480.497822194,0
+FVD.US,D,20080228,000000,11.5301,11.5301,11.4409,11.4567,12700.21124076,0
+FVD.US,D,20080229,000000,11.3706,11.3706,11.1369,11.1706,18195.52407945,0
+FVD.US,D,20080303,000000,11.1369,11.2092,11.1042,11.2003,12563.888706172,0
+FVD.US,D,20080304,000000,11.0765,11.2003,11.0765,11.1458,27622.984693566,0
+FVD.US,D,20080305,000000,11.1844,11.2795,11.0973,11.1844,35473.143092681,0
+FVD.US,D,20080306,000000,11.0834,11.1132,10.9834,10.9834,9814.212693722,0
+FVD.US,D,20080307,000000,10.7279,10.9834,10.7279,10.9151,133825.30771282,0
+FVD.US,D,20080310,000000,11.0101,11.0101,10.8487,10.8734,38746.903515876,0
+FVD.US,D,20080311,000000,11.0765,11.2171,10.9834,11.2171,29581.99000541,0
+FVD.US,D,20080312,000000,11.1923,11.3706,11.1458,11.1458,23040.527938333,0
+FVD.US,D,20080313,000000,10.8874,11.2439,10.8874,11.2171,36776.790441954,0
+FVD.US,D,20080314,000000,11.1616,11.1616,10.9705,10.9705,13616.096713875,0
+FVD.US,D,20080317,000000,10.0229,10.9705,10.0229,10.9299,23300.045652324,0
+FVD.US,D,20080318,000000,10.8329,11.2795,10.8329,11.2795,26964.597341337,0
+FVD.US,D,20080319,000000,11.2171,11.4122,11.0101,11.1369,19899.050863513,0
+FVD.US,D,20080320,000000,10.8932,11.3756,10.8932,11.3756,42539.699367056,0
+FVD.US,D,20080324,000000,11.4122,11.433,11.3756,11.3756,21856.036582253,0
+FVD.US,D,20080325,000000,11.3993,11.4647,11.3706,11.4647,22515.433731034,0
+FVD.US,D,20080326,000000,11.2894,11.337,11.2577,11.2894,13481.793772393,0
+FVD.US,D,20080327,000000,11.3211,11.3756,11.2329,11.2329,15444.838270448,0
+FVD.US,D,20080328,000000,11.2716,11.2795,11.1369,11.1369,15182.291166799,0
+FVD.US,D,20080331,000000,11.1518,11.2716,11.1042,11.1458,30109.103805814,0
+FVD.US,D,20080401,000000,11.329,11.5746,11.329,11.5677,34953.097868144,0
+FVD.US,D,20080402,000000,11.6152,11.6964,11.5874,11.6102,32855.750428607,0
+FVD.US,D,20080403,000000,11.5677,11.6102,11.536,11.5974,16881.778764651,0
+FVD.US,D,20080404,000000,11.5301,11.6479,11.5301,11.5528,15182.291166799,0
+FVD.US,D,20080407,000000,11.5142,11.6479,11.5142,11.6044,32070.128710765,0
+FVD.US,D,20080408,000000,11.5063,11.536,11.4885,11.5301,8925.5917275243,0
+FVD.US,D,20080409,000000,11.633,11.633,11.3756,11.3825,19638.523352969,0
+FVD.US,D,20080410,000000,11.4271,11.4409,11.3706,11.4122,12040.814091979,0
+FVD.US,D,20080411,000000,11.2647,11.3706,11.2647,11.2647,16624.280643765,0
+FVD.US,D,20080414,000000,11.2439,11.2439,11.1844,11.1844,15858.854856972,0
+FVD.US,D,20080415,000000,11.2716,11.2716,11.2171,11.2647,9905.0943834467,0
+FVD.US,D,20080416,000000,11.3825,11.5439,11.3825,11.5439,12303.361195628,0
+FVD.US,D,20080417,000000,11.5221,11.5874,11.4885,11.5816,8704.4462825274,0
+FVD.US,D,20080418,000000,11.642,11.7351,11.642,11.6796,26847.460941247,0
+FVD.US,D,20080421,000000,11.6251,11.6251,11.5598,11.5874,14268.425286788,0
+FVD.US,D,20080422,000000,11.5301,11.5301,11.4489,11.4795,28930.67122905,0
+FVD.US,D,20080423,000000,11.536,11.536,11.4409,11.4647,25819.488050806,0
+FVD.US,D,20080424,000000,11.4885,11.6548,11.4885,11.6152,14434.031921397,0
+FVD.US,D,20080425,000000,11.6548,11.6964,11.5874,11.6885,22675.991382881,0
+FVD.US,D,20080428,000000,11.7271,11.7747,11.6885,11.7271,16217.332633108,0
+FVD.US,D,20080429,000000,11.7439,11.7519,11.6885,11.7103,19986.903163581,0
+FVD.US,D,20080430,000000,11.6251,11.8528,11.6251,11.6637,23001.145872785,0
+FVD.US,D,20080501,000000,11.633,11.9707,11.633,11.9401,39253.82138523,0
+FVD.US,D,20080502,000000,12.0064,12.0242,11.8955,11.9331,25567.03891268,0
+FVD.US,D,20080505,000000,11.8608,11.8776,11.8528,11.8776,31941.884548597,0
+FVD.US,D,20080506,000000,11.7875,11.9579,11.7657,11.9192,17438.176665078,0
+FVD.US,D,20080507,000000,11.8876,11.9281,11.6479,11.6479,12865.81787537,0
+FVD.US,D,20080508,000000,11.7271,11.7608,11.6637,11.7103,17247.325116655,0
+FVD.US,D,20080509,000000,11.7103,11.7103,11.6102,11.6727,15118.673983991,0
+FVD.US,D,20080512,000000,11.7103,11.832,11.7103,11.832,11810.580478009,0
+FVD.US,D,20080513,000000,11.846,11.846,11.7875,11.8152,8918.5231516568,0
+FVD.US,D,20080514,000000,11.9331,11.9647,11.9281,11.9331,8043.0295406416,0
+FVD.US,D,20080515,000000,11.8876,11.9836,11.8876,11.9836,24083.647777062,0
+FVD.US,D,20080516,000000,12.0005,12.0005,11.9192,11.9647,15456.955829078,0
+FVD.US,D,20080519,000000,11.9647,12.0618,11.9331,11.9925,23694.87610435,0
+FVD.US,D,20080520,000000,11.9401,11.9489,11.329,11.8955,60546.39149119,0
+FVD.US,D,20080521,000000,11.9192,11.9707,11.7747,11.7875,28219.774456092,0
+FVD.US,D,20080522,000000,11.7439,11.8955,11.7439,11.8876,15607.415515399,0
+FVD.US,D,20080523,000000,11.8152,11.8152,11.7033,11.7103,22326.601775717,0
+FVD.US,D,20080527,000000,11.7183,11.7944,11.7033,11.7806,34250.279467606,0
+FVD.US,D,20080528,000000,11.8014,11.8014,11.7103,11.7657,13453.519468923,0
+FVD.US,D,20080529,000000,11.8083,11.9281,11.8083,11.8776,8982.1403344641,0
+FVD.US,D,20080530,000000,11.9401,11.9401,11.84,11.8776,12960.738751304,0
+FVD.US,D,20080602,000000,11.8083,11.8232,11.7103,11.7806,11588.42523646,0
+FVD.US,D,20080603,000000,11.8014,11.8014,11.6727,11.7271,11794.423733169,0
+FVD.US,D,20080604,000000,11.7183,11.8083,11.6964,11.7271,17779.487899822,0
+FVD.US,D,20080605,000000,11.7657,11.8955,11.7657,11.8955,9939.4274662316,0
+FVD.US,D,20080606,000000,11.7183,11.7183,11.5746,11.5746,4967.1892417346,0
+FVD.US,D,20080609,000000,11.5816,11.633,11.5301,11.5439,9871.7710972143,0
+FVD.US,D,20080610,000000,11.4647,11.5974,11.4567,11.5598,29154.846063704,0
+FVD.US,D,20080611,000000,11.5677,11.5677,11.3904,11.3904,15270.143466865,0
+FVD.US,D,20080612,000000,11.4271,11.5063,11.3616,11.3993,14149.269293593,0
+FVD.US,D,20080613,000000,11.3993,11.4717,11.3904,11.4717,22540.678644846,0
+FVD.US,D,20080616,000000,11.3904,11.5221,11.3904,11.4885,25874.017064641,0
+FVD.US,D,20080617,000000,11.5301,11.5301,11.4122,11.4122,28617.634297776,0
+FVD.US,D,20080618,000000,11.3211,11.329,11.2716,11.2716,22567.943151764,0
+FVD.US,D,20080619,000000,11.2577,11.3142,11.2241,11.3062,68944.869418311,0
+FVD.US,D,20080620,000000,11.2507,11.2647,11.1458,11.1458,42761.854608607,0
+FVD.US,D,20080623,000000,11.128,11.128,11.0161,11.0161,10533.1878391,0
+FVD.US,D,20080624,000000,10.9755,11.0616,10.9378,10.9755,21461.206130226,0
+FVD.US,D,20080625,000000,11.0409,11.1458,11.0013,11.0934,5190.3542798365,0
+FVD.US,D,20080626,000000,10.9378,10.9626,10.7933,10.7933,21797.468382208,0
+FVD.US,D,20080627,000000,10.825,10.825,10.6804,10.718,28018.824942145,0
+FVD.US,D,20080630,000000,10.7349,10.7557,10.6734,10.6893,29037.709663614,0
+FVD.US,D,20080701,000000,10.624,10.7121,10.5724,10.6972,19716.277687511,0
+FVD.US,D,20080702,000000,10.7477,10.7755,10.5873,10.5873,7872.3739232695,0
+FVD.US,D,20080703,000000,10.6586,10.6586,10.5407,10.5407,4452.1929999609,0
+FVD.US,D,20080707,000000,10.6012,10.6012,10.3803,10.4427,33901.899656994,0
+FVD.US,D,20080708,000000,10.4566,10.7121,10.4288,10.7121,120947.37227882,0
+FVD.US,D,20080709,000000,10.6804,10.7477,10.5487,10.5487,16409.193978082,0
+FVD.US,D,20080710,000000,10.5149,10.624,10.4981,10.5655,12674.966326947,0
+FVD.US,D,20080711,000000,10.4427,10.5407,10.3803,10.5149,31513.730810338,0
+FVD.US,D,20080714,000000,10.5061,10.5487,10.2675,10.2981,40674.605134594,0
+FVD.US,D,20080715,000000,9.95552,10.3229,9.95552,10.2229,29682.969660661,0
+FVD.US,D,20080716,000000,10.1981,10.5289,10.1981,10.5289,43710.053571401,0
+FVD.US,D,20080717,000000,10.6328,10.6972,10.5209,10.6972,20152.50979819,0
+FVD.US,D,20080718,000000,10.7121,10.7349,10.6486,10.718,10201.974569881,0
+FVD.US,D,20080721,000000,10.7121,10.7557,10.6734,10.6734,19247.732087152,0
+FVD.US,D,20080722,000000,10.6398,10.9458,10.6328,10.9458,6999.9097019118,0
+FVD.US,D,20080723,000000,10.8932,11.0409,10.8932,10.9933,26573.806075521,0
+FVD.US,D,20080724,000000,10.8932,10.9537,10.7843,10.7843,38063.271249836,0
+FVD.US,D,20080725,000000,10.7349,10.9299,10.718,10.7349,23485.848217984,0
+FVD.US,D,20080728,000000,10.6804,10.7933,10.624,10.6398,8140.9798062338,0
+FVD.US,D,20080729,000000,10.6328,10.8992,10.6328,10.7557,7731.0024059199,0
+FVD.US,D,20080730,000000,10.8874,11.025,10.8874,11.025,16084.039488178,0
+FVD.US,D,20080731,000000,10.8992,11.0013,10.8992,10.9151,9489.0582038178,0
+FVD.US,D,20080801,000000,10.8487,10.9082,10.8487,10.8636,6089.0732115592,0
+FVD.US,D,20080804,000000,10.923,10.923,10.818,10.8636,9488.0484072653,0
+FVD.US,D,20080805,000000,10.825,11.1042,10.825,11.1042,35387.310385718,0
+FVD.US,D,20080806,000000,11.0013,11.1518,11.0013,11.128,24317.920577242,0
+FVD.US,D,20080807,000000,11.0013,11.0765,10.8992,10.9151,12408.380037088,0
+FVD.US,D,20080808,000000,10.8734,11.2171,10.8329,11.2171,4911.6504313472,0
+FVD.US,D,20080811,000000,11.3616,11.4271,11.1132,11.3458,22447.777362017,0
+FVD.US,D,20080812,000000,10.9705,11.329,10.7349,11.2092,28337.920652734,0
+FVD.US,D,20080813,000000,11.1369,11.1755,11.0101,11.1755,16146.646874433,0
+FVD.US,D,20080814,000000,11.0765,11.2241,11.0765,11.1706,6763.6173086274,0
+FVD.US,D,20080815,000000,11.2647,11.2647,11.2092,11.2389,18191.48489324,0
+FVD.US,D,20080818,000000,11.3142,11.3142,11.128,11.128,11031.017539481,0
+FVD.US,D,20080819,000000,11.0478,11.0478,10.9755,10.9755,8183.3912614387,0
+FVD.US,D,20080820,000000,11.0557,11.0557,10.8932,10.9834,24385.57694626,0
+FVD.US,D,20080821,000000,10.8874,10.9834,10.8874,10.9834,11813.609867667,0
+FVD.US,D,20080822,000000,11.0161,11.1369,11.0161,11.1042,8478.2518547679,0
+FVD.US,D,20080825,000000,11.1458,11.1458,10.9082,10.9458,16058.794574366,0
+FVD.US,D,20080826,000000,10.8874,10.9705,10.8874,10.9458,9079.0808035039,0
+FVD.US,D,20080827,000000,10.8487,11.0765,10.8487,11.0478,46765.697939258,0
+FVD.US,D,20080828,000000,11.128,11.2171,11.12,11.2171,18588.334938372,0
+FVD.US,D,20080829,000000,11.1844,11.2329,11.1369,11.1755,15247.92794271,0
+FVD.US,D,20080902,000000,11.2241,11.2894,11.128,11.1518,22262.98459291,0
+FVD.US,D,20080903,000000,11.1369,11.2092,11.1132,11.1923,26872.70585506,0
+FVD.US,D,20080904,000000,11.1458,11.1518,10.9755,10.9933,28791.319304805,0
+FVD.US,D,20080905,000000,10.7755,11.0161,10.7755,11.0161,29549.676515731,0
+FVD.US,D,20080908,000000,11.4489,11.4489,11.1518,11.2716,23242.487248833,0
+FVD.US,D,20080909,000000,11.2577,11.329,11.0934,11.0934,9191.1682208311,0
+FVD.US,D,20080910,000000,11.0834,11.1706,11.0161,11.1616,17080.708685493,0
+FVD.US,D,20080911,000000,10.9299,11.1458,10.9299,11.0765,12985.983665116,0
+FVD.US,D,20080912,000000,11.0013,11.3062,11.0013,11.3062,14802.607663059,0
+FVD.US,D,20080915,000000,11.0013,11.2171,10.9834,10.9834,23856.443552751,0
+FVD.US,D,20080916,000000,10.4496,11.0478,10.4496,11.0478,74951.139312565,0
+FVD.US,D,20080917,000000,10.5149,10.9705,10.5149,10.6665,91127.07028702,0
+FVD.US,D,20080918,000000,10.9626,11.1369,10.5289,11.12,68972.133925228,0
+FVD.US,D,20080919,000000,11.6044,11.6251,11.3548,11.4409,65783.196412442,0
+FVD.US,D,20080922,000000,11.6102,11.6102,11.0101,11.0161,52060.061264003,0
+FVD.US,D,20080923,000000,10.7477,11.128,10.7477,10.9378,62892.148882641,0
+FVD.US,D,20080924,000000,10.8636,10.8932,10.7755,10.825,22042.848944466,0
+FVD.US,D,20080925,000000,10.923,11.0834,10.923,11.0161,13438.372520635,0
+FVD.US,D,20080926,000000,10.5873,11.0557,10.5794,11.0557,33654.499501632,0
+FVD.US,D,20080929,000000,11.1458,11.1458,10.3506,10.4496,68304.658404027,0
+FVD.US,D,20080930,000000,10.8734,10.8734,10.419,10.6486,63245.577676015,0
+FVD.US,D,20081001,000000,11.1369,11.1369,10.5358,10.7121,50298.976076447,0
+FVD.US,D,20081002,000000,10.419,10.6734,10.404,10.404,92935.615912543,0
+FVD.US,D,20081003,000000,10.7407,10.7407,10.307,10.307,67915.886731316,0
+FVD.US,D,20081006,000000,9.80099,10.2833,9.54945,9.80792,141061.50980802,0
+FVD.US,D,20081007,000000,9.9327,9.99013,9.41477,9.41477,61265.366636568,0
+FVD.US,D,20081008,000000,8.91269,9.48507,8.91269,9.23503,104179.7005246,0
+FVD.US,D,20081009,000000,9.24395,9.25156,8.42813,8.42813,79318.509402116,0
+FVD.US,D,20081010,000000,7.83038,8.63995,7.83038,8.42813,273648.80694747,0
+FVD.US,D,20081013,000000,8.70849,9.39774,8.69205,9.23503,51707.642267181,0
+FVD.US,D,20081014,000000,10.1376,10.1376,8.96943,9.27395,93636.414719976,0
+FVD.US,D,20081015,000000,9.24395,9.24395,8.50796,8.51587,33256.639659949,0
+FVD.US,D,20081016,000000,8.50082,8.78543,8.27395,8.78543,89180.182533805,0
+FVD.US,D,20081017,000000,8.87496,9.13808,8.66798,8.79434,134737.15399973,0
+FVD.US,D,20081020,000000,9.26137,9.26137,8.85357,9.19749,53077.93618892,0
+FVD.US,D,20081021,000000,9.3504,9.52469,8.93715,9.05301,64183.678673285,0
+FVD.US,D,20081022,000000,9.04459,9.07381,8.37149,8.60302,87013.159132146,0
+FVD.US,D,20081023,000000,8.37862,8.78543,8.18195,8.41942,47373.595463862,0
+FVD.US,D,20081024,000000,7.92189,8.51587,7.83762,8.49299,55720.573766805,0
+FVD.US,D,20081027,000000,8.65432,8.65432,8.15967,8.28087,29794.047281435,0
+FVD.US,D,20081028,000000,8.31236,8.84713,8.13599,8.80791,53871.636279183,0
+FVD.US,D,20081029,000000,9.08074,9.25156,8.78543,9.15343,28090.520497372,0
+FVD.US,D,20081030,000000,9.80792,9.80792,8.82465,9.07381,93321.358195597,0
+FVD.US,D,20081031,000000,8.96131,9.34347,8.96131,9.16789,183252.82936446,0
+FVD.US,D,20081103,000000,9.26137,9.37208,9.20532,9.28939,24839.985394883,0
+FVD.US,D,20081104,000000,9.65442,9.65442,9.34347,9.5752,171752.25642807,0
+FVD.US,D,20081105,000000,9.93963,9.93963,8.83217,8.83217,96455.766694549,0
+FVD.US,D,20081106,000000,9.35822,9.35822,8.66798,8.66798,17411.921954713,0
+FVD.US,D,20081107,000000,8.66145,8.96131,8.66145,8.86842,104750.23557676,0
+FVD.US,D,20081110,000000,8.97627,9.21196,8.73869,8.84713,37328.139359618,0
+FVD.US,D,20081111,000000,8.68423,8.79434,8.55568,8.61114,79740.604361061,0
+FVD.US,D,20081112,000000,9.00825,9.00825,8.24939,8.30474,130518.22400339,0
+FVD.US,D,20081113,000000,8.50796,8.76949,7.97508,8.73869,270485.1143485,0
+FVD.US,D,20081114,000000,8.7997,8.82465,8.45824,8.72404,39547.672182007,0
+FVD.US,D,20081117,000000,8.54826,8.61114,8.36366,8.37149,46903.030270398,0
+FVD.US,D,20081118,000000,8.37149,8.58737,8.13599,8.37149,97249.466784812,0
+FVD.US,D,20081119,000000,8.71671,8.71671,7.9516,7.99121,94159.48933417,0
+FVD.US,D,20081120,000000,7.73859,8.02033,7.4406,7.47101,189693.31177629,0
+FVD.US,D,20081121,000000,7.72314,7.90644,7.3489,7.86841,119944.64430219,0
+FVD.US,D,20081124,000000,8.19759,8.44962,7.79207,8.31979,78818.66010863,0
+FVD.US,D,20081125,000000,8.38734,8.60302,8.18195,8.44962,120954.44085469,0
+FVD.US,D,20081126,000000,8.24186,8.61857,8.23364,8.61857,84242.277392093,0
+FVD.US,D,20081128,000000,8.54826,8.76949,8.54826,8.76949,40999.759624498,0
+FVD.US,D,20081201,000000,8.77692,8.77692,8.02875,8.03657,141569.43747392,0
+FVD.US,D,20081202,000000,8.24939,8.34782,8.05965,8.34782,181933.02527034,0
+FVD.US,D,20081203,000000,8.32771,8.50796,8.0436,8.48587,81914.696338587,0
+FVD.US,D,20081204,000000,8.34782,8.61857,8.15174,8.24186,55641.80963571,0
+FVD.US,D,20081205,000000,8.28087,8.55568,8.02875,8.55568,64427.039642437,0
+FVD.US,D,20081208,000000,8.92943,8.92943,8.66798,8.88249,158319.94268675,0
+FVD.US,D,20081209,000000,8.7997,9.8396,8.62461,8.63995,223644.69146435,0
+FVD.US,D,20081210,000000,8.77692,8.84713,8.66798,8.80791,91720.830659889,0
+FVD.US,D,20081211,000000,8.80791,8.84059,8.49299,8.54826,140026.4683417,0
+FVD.US,D,20081212,000000,8.73869,8.73869,8.35584,8.63293,95319.74557299,0
+FVD.US,D,20081215,000000,8.88249,8.88249,8.38734,8.51587,248382.68740744,0
+FVD.US,D,20081216,000000,8.84713,8.96131,8.58034,8.9221,79792.103985237,0
+FVD.US,D,20081217,000000,9.14679,9.14679,8.7997,8.96131,78209.752787474,0
+FVD.US,D,20081218,000000,9.03033,9.03033,8.73869,8.73869,42406.406222127,0
+FVD.US,D,20081219,000000,8.73869,8.98478,8.73869,8.92943,198657.27577281,0
+FVD.US,D,20081222,000000,9.10471,9.10471,8.55568,8.66798,258382.70266681,0
+FVD.US,D,20081223,000000,8.80791,8.80791,8.40318,8.45824,111752.16487178,0
+FVD.US,D,20081224,000000,8.48587,8.48587,8.40318,8.44962,19696.081756462,0
+FVD.US,D,20081226,000000,8.47775,8.54826,8.44229,8.49299,67863.377310585,0
+FVD.US,D,20081229,000000,8.61857,8.61857,8.35584,8.43626,61807.627385259,0
+FVD.US,D,20081230,000000,8.57212,8.70026,8.54023,8.70026,125377.34975462,0
+FVD.US,D,20081231,000000,8.73869,8.87496,8.72404,8.86208,61735.931830032,0
+FVD.US,D,20090102,000000,8.85357,9.04459,8.78543,9.04459,87458.479411798,0
+FVD.US,D,20090105,000000,8.993,9.06054,8.91269,8.96943,143691.02003072,0
+FVD.US,D,20090106,000000,9.07381,9.09589,8.98478,9.04459,47131.244291262,0
+FVD.US,D,20090107,000000,8.98478,8.993,8.81633,8.86208,60796.82103621,0
+FVD.US,D,20090108,000000,8.80791,8.89773,8.76949,8.88249,34144.250829593,0
+FVD.US,D,20090109,000000,8.91269,8.91269,8.71671,8.7471,84758.28343042,0
+FVD.US,D,20090112,000000,8.71671,8.71671,8.52489,8.5642,31767.189745014,0
+FVD.US,D,20090113,000000,8.49299,8.5642,8.47349,8.53182,39761.749051137,0
+FVD.US,D,20090114,000000,8.43626,8.44229,8.24186,8.28988,72663.950121159,0
+FVD.US,D,20090115,000000,8.31979,8.40318,8.09004,8.35584,142018.79693978,0
+FVD.US,D,20090116,000000,8.47775,8.50082,8.26592,8.42813,80736.263761823,0
+FVD.US,D,20090120,000000,8.35584,8.35584,8.0436,8.05162,68875.193456189,0
+FVD.US,D,20090121,000000,8.13599,8.28087,7.9516,8.26592,217716.17590465,0
+FVD.US,D,20090122,000000,8.11966,8.21126,7.99874,8.10451,85041.026465119,0
+FVD.US,D,20090123,000000,7.94437,8.15174,7.91447,8.14402,29697.106812396,0
+FVD.US,D,20090126,000000,8.18996,8.28087,8.10451,8.17511,27560.377307311,0
+FVD.US,D,20090127,000000,8.18996,8.34267,8.18996,8.31979,72667.989307368,0
+FVD.US,D,20090128,000000,8.46616,8.55568,8.46616,8.53182,31163.331406622,0
+FVD.US,D,20090129,000000,8.53182,8.53182,8.26592,8.28087,62442.789416781,0
+FVD.US,D,20090130,000000,8.35584,8.35584,8.03657,8.05162,186730.56869126,0
+FVD.US,D,20090202,000000,7.99121,8.10451,7.94437,8.09004,49077.122247924,0
+FVD.US,D,20090203,000000,8.09004,8.20423,8.05162,8.15174,58526.798386196,0
+FVD.US,D,20090204,000000,8.23364,8.26592,8.09688,8.14402,40417.107013708,0
+FVD.US,D,20090205,000000,8.09688,8.28988,8.05965,8.20423,79426.557633233,0
+FVD.US,D,20090206,000000,8.19759,8.46616,8.19759,8.43626,122089.4521797,0
+FVD.US,D,20090209,000000,8.44962,8.45824,8.36366,8.42813,42986.02944326,0
+FVD.US,D,20090210,000000,8.34782,8.37862,7.98289,8.0436,121484.58404475,0
+FVD.US,D,20090211,000000,8.08183,8.11966,8.01369,8.09688,71705.653192838,0
+FVD.US,D,20090212,000000,7.98289,8.05162,7.80702,8.0436,71137.137733783,0
+FVD.US,D,20090213,000000,8.0743,8.08183,7.94437,7.96021,58749.963424297,0
+FVD.US,D,20090217,000000,7.70046,7.71561,7.56272,7.57073,68262.246948822,0
+FVD.US,D,20090218,000000,7.68492,7.68492,7.42526,7.51686,340658.9061712,0
+FVD.US,D,20090219,000000,7.61629,7.62371,7.39456,7.45595,75885.201123625,0
+FVD.US,D,20090220,000000,7.32603,7.37168,7.135,7.30306,203365.9570971,0
+FVD.US,D,20090223,000000,7.37931,7.38693,7.02834,7.02834,93570.777944065,0
+FVD.US,D,20090224,000000,7.05836,7.35663,7.03578,7.32603,110188.99980851,0
+FVD.US,D,20090225,000000,7.31821,7.37168,7.15788,7.2267,66298.192654216,0
+FVD.US,D,20090226,000000,7.34138,7.36416,7.12738,7.17313,39253.82138523,0
+FVD.US,D,20090227,000000,7.05083,7.15035,6.95912,6.99745,113083.07672797,0
+FVD.US,D,20090302,000000,6.90585,6.90585,6.65371,6.70709,164887.65946419,0
+FVD.US,D,20090303,000000,6.75295,6.75295,6.49329,6.53151,176983.00257001,0
+FVD.US,D,20090304,000000,6.61579,6.77572,6.57707,6.66896,77075.75125902,0
+FVD.US,D,20090305,000000,6.60787,6.60787,6.33286,6.37881,106598.16326784,0
+FVD.US,D,20090306,000000,6.40911,6.53151,6.24898,6.41703,133015.45087772,0
+FVD.US,D,20090309,000000,6.34831,6.43981,6.28721,6.31018,88510.6874195,0
+FVD.US,D,20090310,000000,6.40911,6.66896,6.40911,6.66154,88015.887108776,0
+FVD.US,D,20090311,000000,6.7682,6.79879,6.63837,6.73027,33661.5680775,0
+FVD.US,D,20090312,000000,6.69234,6.97457,6.6461,6.9516,49390.1591792,0
+FVD.US,D,20090313,000000,7.05083,7.09677,6.92853,7.013,57223.151036921,0
+FVD.US,D,20090316,000000,7.135,7.27256,7.074,7.074,94453.340130946,0
+FVD.US,D,20090317,000000,7.08182,7.28028,7.02834,7.28028,81375.464979553,0
+FVD.US,D,20090318,000000,7.2267,7.55499,7.15035,7.50924,169748.82006791,0
+FVD.US,D,20090319,000000,7.61629,7.62371,7.40248,7.43289,193992.01570027,0
+FVD.US,D,20090320,000000,7.38693,7.43289,7.26493,7.28751,76414.334517133,0
+FVD.US,D,20090323,000000,7.30306,7.67749,7.15035,7.67749,98054.274637153,0
+FVD.US,D,20090324,000000,7.66184,7.73076,7.53231,7.54766,171948.15695925,0
+FVD.US,D,20090325,000000,7.63946,7.73859,7.40981,7.64669,73326.376659596,0
+FVD.US,D,20090326,000000,7.73076,7.80702,7.61629,7.80702,72760.890590199,0
+FVD.US,D,20090327,000000,7.76889,7.76889,7.62371,7.66986,52958.780195725,0
+FVD.US,D,20090330,000000,7.63946,7.76126,7.37168,7.40981,108489.51221066,0
+FVD.US,D,20090331,000000,7.52469,7.73859,7.47903,7.54766,78309.722646171,0
+FVD.US,D,20090401,000000,7.51686,7.65461,7.31821,7.62371,38147.084363693,0
+FVD.US,D,20090402,000000,7.77682,7.94437,7.77682,7.86079,159195.43629777,0
+FVD.US,D,20090403,000000,7.83038,7.90644,7.77682,7.90644,85593.385179335,0
+FVD.US,D,20090406,000000,7.86079,7.87584,7.74621,7.87584,49539.609068968,0
+FVD.US,D,20090407,000000,7.77682,7.79969,7.70046,7.72314,43287.958612457,0
+FVD.US,D,20090408,000000,7.73076,7.78434,7.68492,7.78434,54461.35746584,0
+FVD.US,D,20090409,000000,7.90644,8.01369,7.88327,8.01369,50570.611349068,0
+FVD.US,D,20090413,000000,7.99874,8.03657,7.89169,7.96765,86773.837349204,0
+FVD.US,D,20090414,000000,7.90644,7.92189,7.83762,7.84554,38334.906522458,0
+FVD.US,D,20090415,000000,7.84554,7.92189,7.79207,7.91447,75899.338275361,0
+FVD.US,D,20090416,000000,8.00617,8.10451,7.92952,8.06658,201464.51018875,0
+FVD.US,D,20090417,000000,8.10451,8.15174,8.0436,8.11966,51295.645273762,0
+FVD.US,D,20090420,000000,8.05965,8.08183,7.86841,7.86841,95438.901566185,0
+FVD.US,D,20090421,000000,7.83762,7.99874,7.82237,7.99874,55126.813393937,0
+FVD.US,D,20090422,000000,7.98289,8.09688,7.82237,7.9516,113086.10611762,0
+FVD.US,D,20090423,000000,8.00617,8.00617,7.88327,7.99874,113666.73913532,0
+FVD.US,D,20090424,000000,8.09004,8.15967,8.02033,8.09004,76720.30287254,0
+FVD.US,D,20090427,000000,8.13599,8.18195,8.06658,8.10451,66024.537788488,0
+FVD.US,D,20090428,000000,8.01369,8.14402,8.01369,8.08183,40449.420503387,0
+FVD.US,D,20090429,000000,8.18195,8.31236,8.14402,8.21126,93912.089178809,0
+FVD.US,D,20090430,000000,8.33534,8.34782,8.18996,8.22671,69369.993766913,0
+FVD.US,D,20090501,000000,8.25731,8.28087,8.17511,8.24186,28980.151260122,0
+FVD.US,D,20090504,000000,8.31236,8.45824,8.31236,8.44229,116404.29758913,0
+FVD.US,D,20090505,000000,8.49299,8.49299,8.37862,8.43626,126295.25482084,0
+FVD.US,D,20090506,000000,8.54826,8.54826,8.40318,8.47349,88244.10112964,0
+FVD.US,D,20090507,000000,8.55568,8.58034,8.37149,8.43626,101712.76754685,0
+FVD.US,D,20090508,000000,8.46616,8.60302,8.46616,8.60302,73053.731590422,0
+FVD.US,D,20090511,000000,8.55568,8.55568,8.45824,8.47349,46897.981287636,0
+FVD.US,D,20090512,000000,8.55568,8.55568,8.40318,8.44962,35285.320933916,0
+FVD.US,D,20090513,000000,8.45824,8.45824,8.24939,8.27395,66387.054750835,0
+FVD.US,D,20090514,000000,8.27395,8.35584,8.27395,8.28087,66258.810588668,0
+FVD.US,D,20090515,000000,8.30474,8.32771,8.19759,8.22671,44846.074692961,0
+FVD.US,D,20090518,000000,8.27395,8.41942,8.27395,8.40318,32286.225172999,0
+FVD.US,D,20090519,000000,8.41942,8.44962,8.34782,8.40318,57572.540644085,0
+FVD.US,D,20090520,000000,8.46616,8.50082,8.34267,8.34267,94885.533055416,0
+FVD.US,D,20090521,000000,8.24939,8.27395,8.15967,8.20423,181936.05466001,0
+FVD.US,D,20090522,000000,8.29662,8.31979,8.21888,8.23364,85934.696414079,0
+FVD.US,D,20090526,000000,8.24939,8.47775,8.21126,8.45824,45057.122172433,0
+FVD.US,D,20090527,000000,8.49299,8.49299,8.29662,8.30474,28950.8671601,0
+FVD.US,D,20090528,000000,8.37862,8.4112,8.26592,8.35584,61587.491736815,0
+FVD.US,D,20090529,000000,8.39525,8.47775,8.35584,8.47775,76997.996924478,0
+FVD.US,D,20090601,000000,8.58034,8.7471,8.58034,8.7471,68032.013334853,0
+FVD.US,D,20090602,000000,8.7471,8.81633,8.73869,8.79434,34306.828074546,0
+FVD.US,D,20090603,000000,8.7471,8.7471,8.62461,8.68423,23776.669625103,0
+FVD.US,D,20090604,000000,8.72404,8.7471,8.65432,8.73869,122342.91111437,0
+FVD.US,D,20090605,000000,8.7997,8.81633,8.69205,8.76147,46293.11315269,0
+FVD.US,D,20090608,000000,8.75424,8.77692,8.63995,8.75424,47051.470363616,0
+FVD.US,D,20090609,000000,8.77692,8.77692,8.71671,8.73869,64127.130066346,0
+FVD.US,D,20090610,000000,8.84059,8.84059,8.63293,8.73126,183096.31089882,0
+FVD.US,D,20090611,000000,8.70849,8.88981,8.70849,8.78543,82227.733269861,0
+FVD.US,D,20090612,000000,8.78543,8.84713,8.75424,8.84059,33699.940346495,0
+FVD.US,D,20090615,000000,8.76949,8.76949,8.58034,8.63995,81616.8063556,0
+FVD.US,D,20090616,000000,8.64768,8.64768,8.51587,8.5642,36597.04665561,0
+FVD.US,D,20090617,000000,8.55568,8.59589,8.51587,8.55568,29264.913887927,0
+FVD.US,D,20090618,000000,8.53182,8.6761,8.53182,8.66145,43640.377609279,0
+FVD.US,D,20090619,000000,8.69205,8.70026,8.59589,8.62461,21920.663561613,0
+FVD.US,D,20090622,000000,8.58034,8.58034,8.47349,8.47349,71850.054099846,0
+FVD.US,D,20090623,000000,8.43626,8.43626,8.34782,8.37862,41403.678245497,0
+FVD.US,D,20090624,000000,8.41942,8.47349,8.34782,8.39525,32123.647928046,0
+FVD.US,D,20090625,000000,8.37862,8.54826,8.37862,8.54826,60126.316125352,0
+FVD.US,D,20090626,000000,8.48587,8.54826,8.47349,8.54023,122768.03546298,0
+FVD.US,D,20090629,000000,8.59589,8.63293,8.52489,8.63293,24752.133094816,0
+FVD.US,D,20090630,000000,8.66145,8.78543,8.50082,8.55568,47543.241284681,0
+FVD.US,D,20090701,000000,8.61857,8.69205,8.58034,8.66798,35694.288537677,0
+FVD.US,D,20090702,000000,8.60302,8.60302,8.41942,8.44229,63713.113479821,0
+FVD.US,D,20090706,000000,8.39525,8.47775,8.37149,8.46616,39105.381292013,0
+FVD.US,D,20090707,000000,8.47775,8.47775,8.30474,8.31236,37901.703801436,0
+FVD.US,D,20090708,000000,8.30474,8.36366,8.21126,8.30474,71120.980988943,0
+FVD.US,D,20090709,000000,8.33534,8.34267,8.26592,8.29662,43683.798861036,0
+FVD.US,D,20090710,000000,8.27395,8.29662,8.20423,8.28988,21406.677116391,0
+FVD.US,D,20090713,000000,8.30474,8.44229,8.24939,8.44229,39741.553120087,0
+FVD.US,D,20090714,000000,8.44229,8.47775,8.40318,8.47349,15547.837518802,0
+FVD.US,D,20090715,000000,8.54826,8.70026,8.54826,8.69205,14575.403438747,0
+FVD.US,D,20090716,000000,8.71671,8.78543,8.66145,8.76949,62805.306379127,0
+FVD.US,D,20090717,000000,8.77692,8.77692,8.70849,8.7471,22849.676389911,0
+FVD.US,D,20090720,000000,8.7471,8.84059,8.7471,8.84059,61333.023005585,0
+FVD.US,D,20090721,000000,8.86208,8.90625,8.7997,8.85357,45497.393469322,0
+FVD.US,D,20090722,000000,8.84059,8.92943,8.84059,8.88981,71815.72101706,0
+FVD.US,D,20090723,000000,8.89773,9.09589,8.89773,9.06054,97142.428350247,0
+FVD.US,D,20090724,000000,9.04459,9.12946,9.01508,9.11214,44027.129688885,0
+FVD.US,D,20090727,000000,9.13808,9.16789,9.10471,9.16789,34191.711267561,0
+FVD.US,D,20090728,000000,9.17264,9.17264,9.07381,9.11214,59604.25130771,0
+FVD.US,D,20090729,000000,9.13808,9.13808,9.05301,9.12085,38259.17178102,0
+FVD.US,D,20090730,000000,9.14679,9.25156,9.14679,9.17264,84380.619519786,0
+FVD.US,D,20090731,000000,9.19749,9.21196,9.15343,9.18888,102904.3274788,0
+FVD.US,D,20090803,000000,9.23503,9.26919,9.17264,9.26919,64930.928122133,0
+FVD.US,D,20090804,000000,9.26137,9.2992,9.24395,9.28939,74118.057156754,0
+FVD.US,D,20090805,000000,9.26919,9.27395,9.18136,9.23503,93362.759854249,0
+FVD.US,D,20090806,000000,9.2276,9.25156,9.16106,9.19749,102759.92657179,0
+FVD.US,D,20090807,000000,9.23503,9.35822,9.21977,9.32683,53784.793775667,0
+FVD.US,D,20090810,000000,9.28058,9.28058,9.2276,9.28058,54747.129890198,0
+FVD.US,D,20090811,000000,9.25156,9.25156,9.17264,9.21977,50136.398831495,0
+FVD.US,D,20090812,000000,9.21196,9.34347,9.21196,9.3099,31400.633596458,0
+FVD.US,D,20090813,000000,9.2992,9.3099,9.23503,9.3099,52329.676943519,0
+FVD.US,D,20090814,000000,9.28939,9.28939,9.16789,9.24395,85798.373879492,0
+FVD.US,D,20090817,000000,9.17264,9.20532,9.06054,9.09589,64561.34258392,0
+FVD.US,D,20090818,000000,9.12085,9.15343,9.07381,9.13808,29458.794826006,0
+FVD.US,D,20090819,000000,9.10471,9.2276,9.10471,9.21196,69837.529570718,0
+FVD.US,D,20090820,000000,9.20532,9.28058,9.19749,9.26137,79632.556129943,0
+FVD.US,D,20090821,000000,9.35822,9.4425,9.32683,9.42863,53732.284354938,0
+FVD.US,D,20090824,000000,9.493,9.58311,9.40655,9.43557,106215.45037444,0
+FVD.US,D,20090825,000000,9.4425,9.56628,9.4425,9.47914,62184.281499341,0
+FVD.US,D,20090826,000000,9.45636,9.493,9.42071,9.44942,25760.919850761,0
+FVD.US,D,20090827,000000,9.4722,9.51677,9.39774,9.493,73043.633624898,0
+FVD.US,D,20090828,000000,9.54152,9.54945,9.42863,9.45636,69054.937242532,0
+FVD.US,D,20090831,000000,9.44942,9.44942,9.35822,9.40655,27789.601124728,0
+FVD.US,D,20090901,000000,9.38981,9.4425,9.25156,9.26137,48518.704754394,0
+FVD.US,D,20090902,000000,9.24395,9.26137,9.20532,9.20532,31257.242486004,0
+FVD.US,D,20090903,000000,9.24395,9.25156,9.17264,9.25156,33093.052618444,0
+FVD.US,D,20090904,000000,9.26919,9.34347,9.21196,9.32683,32837.574090662,0
+FVD.US,D,20090908,000000,9.37991,9.41477,9.36407,9.40655,28172.314018125,0
+FVD.US,D,20090909,000000,9.42071,9.47914,9.40655,9.45636,49930.400334785,0
+FVD.US,D,20090910,000000,9.46428,9.50092,9.42863,9.50092,49855.6753899,0
+FVD.US,D,20090911,000000,9.50785,9.52469,9.45636,9.50785,35885.1400861,0
+FVD.US,D,20090914,000000,9.4722,9.58311,9.42071,9.58311,39725.396375247,0
+FVD.US,D,20090915,000000,9.56628,9.6257,9.54152,9.6257,41163.346666003,0
+FVD.US,D,20090916,000000,9.6257,9.74156,9.60193,9.73364,85693.355038032,0
+FVD.US,D,20090917,000000,9.7178,9.76534,9.69997,9.74156,326317.77553263,0
+FVD.US,D,20090918,000000,9.7584,9.78613,9.72573,9.77127,51640.995694716,0
+FVD.US,D,20090921,000000,9.73364,9.74156,9.67026,9.7178,32149.902638411,0
+FVD.US,D,20090922,000000,9.67026,9.68413,9.63956,9.67026,36963.602804167,0
+FVD.US,D,20090923,000000,9.7584,9.78613,9.67026,9.67621,82483.211797643,0
+FVD.US,D,20090924,000000,9.69997,9.70889,9.59104,9.59698,59851.651463072,0
+FVD.US,D,20090925,000000,9.60193,9.63263,9.54945,9.56628,42195.358742655,0
+FVD.US,D,20090928,000000,9.53261,9.66234,9.50785,9.6257,68116.836245263,0
+FVD.US,D,20090929,000000,9.64551,9.68413,9.60193,9.63956,53231.4252649,0
+FVD.US,D,20090930,000000,9.67026,9.67026,9.54152,9.5752,37455.373725233,0
+FVD.US,D,20091001,000000,9.59104,9.59104,9.42863,9.42863,47956.248074652,0
+FVD.US,D,20091002,000000,9.37208,9.41477,9.34347,9.38981,60526.195560141,0
+FVD.US,D,20091005,000000,9.37208,9.47914,9.35822,9.46428,56038.659680842,0
+FVD.US,D,20091006,000000,9.493,9.60985,9.493,9.55935,45381.266865785,0
+FVD.US,D,20091007,000000,9.54945,9.55935,9.51677,9.54945,29388.109067331,0
+FVD.US,D,20091008,000000,9.6257,9.64551,9.58311,9.61876,83611.154546783,0
+FVD.US,D,20091009,000000,9.60985,9.66234,9.60985,9.66234,32011.56051072,0
+FVD.US,D,20091012,000000,9.69997,9.74156,9.68413,9.69304,46084.085266323,0
+FVD.US,D,20091013,000000,9.67621,9.70889,9.65442,9.67621,14553.187914592,0
+FVD.US,D,20091014,000000,9.74949,9.81485,9.73364,9.80792,57711.89256833,0
+FVD.US,D,20091015,000000,9.78613,9.8614,9.78019,9.8614,43382.879488392,0
+FVD.US,D,20091016,000000,9.82475,9.8614,9.79306,9.83069,28021.854331802,0
+FVD.US,D,20091019,000000,9.83069,9.96835,9.82475,9.94655,23320.241583374,0
+FVD.US,D,20091020,000000,9.94655,9.94655,9.82475,9.85347,72856.821262685,0
+FVD.US,D,20091021,000000,9.87031,9.95552,9.79306,9.79306,29357.815170756,0
+FVD.US,D,20091022,000000,9.81485,9.91487,9.7584,9.90001,87219.157628855,0
+FVD.US,D,20091023,000000,9.92378,9.92378,9.7584,9.80099,35890.189068862,0
+FVD.US,D,20091026,000000,9.78019,9.89209,9.69997,9.70889,39985.923885791,0
+FVD.US,D,20091027,000000,9.7178,9.78613,9.69997,9.69997,46606.150083964,0
+FVD.US,D,20091028,000000,9.69997,9.69997,9.58311,9.59698,52009.571436378,0
+FVD.US,D,20091029,000000,9.64551,9.72573,9.63263,9.70889,39828.395623601,0
+FVD.US,D,20091030,000000,9.68413,9.68413,9.51677,9.52469,166089.31736167,0
+FVD.US,D,20091102,000000,9.54945,9.61876,9.4722,9.56628,45715.509524661,0
+FVD.US,D,20091103,000000,9.53261,9.5752,9.48507,9.55935,114301.90116684,0
+FVD.US,D,20091104,000000,9.60193,9.70889,9.59104,9.59698,78928.727932852,0
+FVD.US,D,20091105,000000,9.63956,9.7584,9.63956,9.7584,21115.855709273,0
+FVD.US,D,20091106,000000,9.74156,9.78613,9.68413,9.7584,28843.828725535,0
+FVD.US,D,20091109,000000,9.82475,9.94655,9.80099,9.94655,37587.65707361,0
+FVD.US,D,20091110,000000,9.95552,9.99013,9.93963,9.96437,40004.100223736,0
+FVD.US,D,20091111,000000,10.0059,10.0377,9.94655,9.98416,56961.613729824,0
+FVD.US,D,20091112,000000,9.99809,10.0059,9.8614,9.88516,41066.406196963,0
+FVD.US,D,20091113,000000,9.9327,9.97631,9.81485,9.93963,72183.286962169,0
+FVD.US,D,20091116,000000,9.96835,10.1734,9.96835,10.0783,78318.810815144,0
+FVD.US,D,20091117,000000,10.0307,10.0991,10.0307,10.0991,38087.506367096,0
+FVD.US,D,20091118,000000,10.106,10.106,10.0456,10.0862,35703.37670665,0
+FVD.US,D,20091119,000000,10.0377,10.0377,9.90001,9.94655,97453.445688417,0
+FVD.US,D,20091120,000000,9.88516,9.95552,9.88516,9.94655,89997.107944776,0
+FVD.US,D,20091123,000000,10.0229,10.1129,10.0229,10.0456,39620.377533787,0
+FVD.US,D,20091124,000000,10.0535,10.0783,9.99013,10.0703,37722.969811645,0
+FVD.US,D,20091125,000000,10.1129,10.1288,10.0941,10.1218,58290.505992911,0
+FVD.US,D,20091127,000000,9.95552,10.0149,9.8396,9.96437,16179.970160666,0
+FVD.US,D,20091130,000000,9.98416,9.99809,9.90596,9.99013,36117.393293174,0
+FVD.US,D,20091201,000000,10.0862,10.1446,10.0862,10.106,48650.988102771,0
+FVD.US,D,20091202,000000,10.1218,10.1981,10.1218,10.1664,36586.948690085,0
+FVD.US,D,20091203,000000,10.1892,10.2149,10.0941,10.0941,50173.761303937,0
+FVD.US,D,20091204,000000,10.1981,10.2605,10.0862,10.1376,118400.66537342,0
+FVD.US,D,20091207,000000,10.1822,10.2149,10.1446,10.1734,24399.714097995,0
+FVD.US,D,20091208,000000,10.1218,10.1288,10.0307,10.0941,43358.644371132,0
+FVD.US,D,20091209,000000,10.0941,10.106,10.0229,10.0991,44597.664741046,0
+FVD.US,D,20091210,000000,10.1664,10.1734,10.1376,10.1594,12129.676188598,0
+FVD.US,D,20091211,000000,10.206,10.2288,10.1664,10.2229,17872.389182651,0
+FVD.US,D,20091214,000000,10.307,10.307,10.2675,10.2911,74600.739908849,0
+FVD.US,D,20091215,000000,10.2515,10.2763,10.2347,10.2437,35888.169475757,0
+FVD.US,D,20091216,000000,10.2981,10.307,10.2288,10.2288,165521.81169916,0
+FVD.US,D,20091217,000000,10.2149,10.2149,10.1376,10.1516,33005.200318377,0
+FVD.US,D,20091218,000000,10.206,10.206,10.1129,10.1734,39029.646550576,0
+FVD.US,D,20091221,000000,10.2288,10.2763,10.2288,10.2347,37905.742987646,0
+FVD.US,D,20091222,000000,10.2229,10.2515,10.1981,10.2229,57397.845840504,0
+FVD.US,D,20091223,000000,10.2229,10.2675,10.206,10.2605,35682.170979047,0
+FVD.US,D,20091224,000000,10.2833,10.3149,10.2833,10.307,14968.214297669,0
+FVD.US,D,20091228,000000,10.3506,10.3506,10.2981,10.3149,39340.663888745,0
+FVD.US,D,20091229,000000,10.3298,10.3724,10.307,10.3417,78991.335319108,0
+FVD.US,D,20091230,000000,10.3417,10.3654,10.2981,10.3357,57497.8156992,0
+FVD.US,D,20091231,000000,10.3576,10.3576,10.2229,10.2229,55965.954329062,0
+FVD.US,D,20100104,000000,10.2833,10.3357,10.2763,10.307,71340.106840834,0
+FVD.US,D,20100105,000000,10.3357,10.3357,10.2288,10.2763,50793.77638717,0
+FVD.US,D,20100106,000000,10.2763,10.2911,10.2347,10.2515,188498.72245469,0
+FVD.US,D,20100107,000000,10.2515,10.2911,10.2288,10.2833,70901.855137051,0
+FVD.US,D,20100108,000000,10.2833,10.3149,10.2605,10.3149,50161.643745308,0
+FVD.US,D,20100111,000000,10.3149,10.3803,10.3149,10.3803,102565.03583716,0
+FVD.US,D,20100112,000000,10.2981,10.3506,10.2981,10.3149,70449.466281532,0
+FVD.US,D,20100113,000000,10.3506,10.4288,10.3357,10.419,106643.60411269,0
+FVD.US,D,20100114,000000,10.3803,10.4288,10.3803,10.4288,24422.939418701,0
+FVD.US,D,20100115,000000,10.3803,10.3803,10.2833,10.3357,53712.088423887,0
+FVD.US,D,20100119,000000,10.3229,10.4368,10.3229,10.4288,51116.911283969,0
+FVD.US,D,20100120,000000,10.404,10.404,10.2515,10.3417,83534.410008793,0
+FVD.US,D,20100121,000000,10.3298,10.3724,10.1892,10.206,91672.360425369,0
+FVD.US,D,20100122,000000,10.1892,10.1892,10.0456,10.0535,70094.017895053,0
+FVD.US,D,20100125,000000,10.1376,10.1376,10.0456,10.0941,39989.963072001,0
+FVD.US,D,20100126,000000,10.0307,10.1288,10.0229,10.0624,45893.233717901,0
+FVD.US,D,20100127,000000,10.0624,10.0941,9.99809,10.0941,78236.00749784,0
+FVD.US,D,20100128,000000,10.0941,10.0941,9.97631,10.0149,69804.206284486,0
+FVD.US,D,20100129,000000,10.0307,10.0624,9.93963,9.93963,16300.135950413,0
+FVD.US,D,20100201,000000,9.93963,10.0149,9.93963,10.0149,19943.481911823,0
+FVD.US,D,20100202,000000,10.0535,10.1516,10.0456,10.1288,54876.383848917,0
+FVD.US,D,20100203,000000,10.1288,10.1288,10.0862,10.1129,26738.402913578,0
+FVD.US,D,20100204,000000,10.0307,10.0307,9.85347,9.85347,97334.289695222,0
+FVD.US,D,20100205,000000,9.79306,9.90001,9.68413,9.82475,239074.38278651,0
+FVD.US,D,20100208,000000,9.85347,9.8614,9.7584,9.7584,52234.756067584,0
+FVD.US,D,20100209,000000,9.85347,9.97631,9.82475,9.87031,41608.666945654,0
+FVD.US,D,20100210,000000,9.65442,9.90001,9.65442,9.8614,47049.450770511,0
+FVD.US,D,20100211,000000,9.87031,9.96437,9.80792,9.96437,34135.162660621,0
+FVD.US,D,20100212,000000,9.9327,9.94655,9.85347,9.9327,38637.845488207,0
+FVD.US,D,20100216,000000,9.99809,10.0941,9.99013,10.0941,29964.702898807,0
+FVD.US,D,20100217,000000,10.1446,10.1446,10.1129,10.1376,14047.279841791,0
+FVD.US,D,20100218,000000,10.1594,10.2288,10.1516,10.2149,27341.251455419,0
+FVD.US,D,20100219,000000,10.1822,10.2833,10.1734,10.2605,138850.05535804,0
+FVD.US,D,20100222,000000,10.307,10.307,10.2347,10.2437,27888.561186872,0
+FVD.US,D,20100223,000000,10.2347,10.2347,10.1446,10.1594,30703.873975235,0
+FVD.US,D,20100224,000000,10.206,10.2229,10.1446,10.206,37520.000704592,0
+FVD.US,D,20100225,000000,10.0703,10.1981,10.0703,10.1822,69026.662939063,0
+FVD.US,D,20100226,000000,10.2229,10.2229,10.1594,10.1981,53903.949768862,0
+FVD.US,D,20100301,000000,10.1892,10.2981,10.1892,10.2911,42826.481587967,0
+FVD.US,D,20100302,000000,10.3417,10.3654,10.3229,10.3417,36980.769345559,0
+FVD.US,D,20100303,000000,10.3654,10.404,10.3417,10.3576,28392.449666569,0
+FVD.US,D,20100304,000000,10.3803,10.3962,10.3298,10.3724,69831.470791403,0
+FVD.US,D,20100305,000000,10.4288,10.4803,10.404,10.4724,52668.968585158,0
+FVD.US,D,20100308,000000,10.5061,10.5149,10.4803,10.5061,71383.528092592,0
+FVD.US,D,20100309,000000,10.4496,10.5289,10.4496,10.5149,37411.952473475,0
+FVD.US,D,20100310,000000,10.4803,10.5289,10.4724,10.5149,53138.52398207,0
+FVD.US,D,20100311,000000,10.4724,10.5655,10.4724,10.5487,52400.362702194,0
+FVD.US,D,20100312,000000,10.615,10.615,10.5407,10.5794,39253.82138523,0
+FVD.US,D,20100315,000000,10.5794,10.6071,10.5407,10.6012,72571.048838329,0
+FVD.US,D,20100316,000000,10.6328,10.6734,10.5873,10.6734,29058.915391217,0
+FVD.US,D,20100317,000000,10.7121,10.7477,10.6972,10.7279,61014.937091548,0
+FVD.US,D,20100318,000000,10.7557,10.7557,10.7121,10.7279,44910.701672321,0
+FVD.US,D,20100319,000000,10.7615,10.7695,10.6734,10.718,32472.027738659,0
+FVD.US,D,20100322,000000,10.7279,10.7615,10.6328,10.7407,60295.96194617,0
+FVD.US,D,20100323,000000,10.718,10.7557,10.6665,10.7557,55953.836770432,0
+FVD.US,D,20100324,000000,10.7407,10.7557,10.6586,10.6734,28354.077397573,0
+FVD.US,D,20100325,000000,10.7279,10.7279,10.615,10.6328,45005.622548256,0
+FVD.US,D,20100326,000000,10.6586,10.6665,10.6012,10.6328,51894.454629392,0
+FVD.US,D,20100329,000000,10.6665,10.7121,10.6586,10.7121,51154.273756412,0
+FVD.US,D,20100330,000000,10.7349,10.7615,10.7041,10.7349,43446.496671199,0
+FVD.US,D,20100331,000000,10.7121,10.7407,10.6804,10.7121,45045.004613803,0
+FVD.US,D,20100401,000000,10.7695,10.8012,10.7279,10.7557,36419.32246237,0
+FVD.US,D,20100405,000000,10.825,10.8329,10.7695,10.825,49661.794451821,0
+FVD.US,D,20100406,000000,10.7933,10.8566,10.7695,10.8566,95997.319059715,0
+FVD.US,D,20100407,000000,10.8487,10.8487,10.7477,10.7843,106161.93115716,0
+FVD.US,D,20100408,000000,10.7407,10.7843,10.7279,10.7755,62767.943906684,0
+FVD.US,D,20100409,000000,10.7615,10.8636,10.7615,10.8636,31516.760199996,0
+FVD.US,D,20100412,000000,10.8932,10.8932,10.7755,10.8566,69990.008850146,0
+FVD.US,D,20100413,000000,10.8408,10.8804,10.8091,10.8734,62157.016992423,0
+FVD.US,D,20100414,000000,10.8932,10.9458,10.8734,10.9458,44155.373851053,0
+FVD.US,D,20100415,000000,10.8992,10.9834,10.8992,10.9705,48915.554799526,0
+FVD.US,D,20100416,000000,10.923,10.9626,10.818,10.8734,63243.558082911,0
+FVD.US,D,20100419,000000,10.8091,10.8932,10.8091,10.8932,30508.983240603,0
+FVD.US,D,20100420,000000,10.9626,10.9933,10.9378,10.9933,51006.843459747,0
+FVD.US,D,20100421,000000,11.0161,11.0161,10.9458,11.0013,53675.735747997,0
+FVD.US,D,20100422,000000,10.923,11.0319,10.8804,11.0319,87195.932308148,0
+FVD.US,D,20100423,000000,11.0339,11.0864,10.9775,11.0864,55124.793800832,0
+FVD.US,D,20100426,000000,11.0478,11.0973,11.0319,11.0319,62444.809009885,0
+FVD.US,D,20100427,000000,11.0101,11.0478,10.825,10.8408,56737.43889517,0
+FVD.US,D,20100428,000000,10.8566,10.9082,10.8329,10.8932,48425.803471564,0
+FVD.US,D,20100429,000000,10.9458,11.0013,10.9299,10.9834,59807.220414762,0
+FVD.US,D,20100430,000000,11.0101,11.0101,10.8804,10.8804,45104.5826104,0
+FVD.US,D,20100503,000000,10.8734,10.9933,10.8636,10.9834,19424.446483839,0
+FVD.US,D,20100504,000000,10.8874,10.8874,10.7407,10.7755,103688.93940008,0
+FVD.US,D,20100505,000000,10.7041,10.7557,10.6586,10.6972,40830.113803679,0
+FVD.US,D,20100506,000000,10.6734,10.6734,6.82949,10.412,452445.40412576,0
+FVD.US,D,20100507,000000,10.3417,10.412,10.2229,10.2675,167121.32943832,0
+FVD.US,D,20100510,000000,10.615,10.718,10.5487,10.624,174935.13516154,0
+FVD.US,D,20100511,000000,10.5655,10.7407,10.5655,10.6586,58899.413314067,0
+FVD.US,D,20100512,000000,10.7121,10.7755,10.6734,10.7695,53259.699568369,0
+FVD.US,D,20100513,000000,10.7349,10.7755,10.6893,10.6972,44269.480861485,0
+FVD.US,D,20100514,000000,10.615,10.624,10.4724,10.5289,65471.16927772,0
+FVD.US,D,20100517,000000,10.5407,10.5724,10.4288,10.5655,29574.921429543,0
+FVD.US,D,20100518,000000,10.6486,10.6486,10.4566,10.4645,31224.928996324,0
+FVD.US,D,20100519,000000,10.419,10.4645,10.2911,10.412,72056.052596555,0
+FVD.US,D,20100520,000000,10.206,10.2347,10.0624,10.0624,127020.28874554,0
+FVD.US,D,20100521,000000,9.96835,10.1129,9.8614,10.1129,88404.658781487,0
+FVD.US,D,20100524,000000,10.0456,10.1516,10.0307,10.0307,37555.34358393,0
+FVD.US,D,20100525,000000,9.81485,9.98416,9.7584,9.98416,114325.12648754,0
+FVD.US,D,20100526,000000,9.99013,10.0941,9.9327,9.96437,48777.212671833,0
+FVD.US,D,20100527,000000,10.0862,10.1981,10.0783,10.1981,89986.000182699,0
+FVD.US,D,20100528,000000,10.1981,10.2347,10.1218,10.1516,95812.526290609,0
+FVD.US,D,20100601,000000,10.0456,10.1734,9.99013,9.99013,24666.300387853,0
+FVD.US,D,20100602,000000,9.99809,10.1516,9.99013,10.1516,21844.928820176,0
+FVD.US,D,20100603,000000,10.2229,10.2833,10.1892,10.2763,18857.950617889,0
+FVD.US,D,20100604,000000,10.1376,10.1376,9.91487,9.9327,64794.605587546,0
+FVD.US,D,20100607,000000,9.9327,9.99013,9.85347,9.85347,39139.714374798,0
+FVD.US,D,20100608,000000,9.8614,9.96437,9.81485,9.96437,30814.95159601,0
+FVD.US,D,20100609,000000,10.0059,10.0703,9.92378,9.9327,52557.890964383,0
+FVD.US,D,20100610,000000,10.1129,10.2149,10.0941,10.2149,76408.275737818,0
+FVD.US,D,20100611,000000,10.1594,10.2288,10.1218,10.2229,53222.337095927,0
+FVD.US,D,20100614,000000,10.307,10.3803,10.2675,10.2675,34502.72860573,0
+FVD.US,D,20100615,000000,10.2981,10.4724,10.2981,10.4645,22776.971038131,0
+FVD.US,D,20100616,000000,10.3724,10.4883,10.3724,10.4645,84472.511006063,0
+FVD.US,D,20100617,000000,10.4645,10.5149,10.3872,10.5149,80267.718161463,0
+FVD.US,D,20100618,000000,10.4981,10.5289,10.4803,10.5061,41495.569731775,0
+FVD.US,D,20100621,000000,10.6328,10.6328,10.4288,10.4645,108562.21756244,0
+FVD.US,D,20100622,000000,10.3962,10.412,10.2347,10.2347,29172.012605097,0
+FVD.US,D,20100623,000000,10.2605,10.2605,10.106,10.1594,51877.288088,0
+FVD.US,D,20100624,000000,10.1288,10.1664,10.0624,10.0783,33324.296028966,0
+FVD.US,D,20100625,000000,10.0535,10.1446,10.0059,10.106,48052.17874714,0
+FVD.US,D,20100628,000000,10.1288,10.1516,10.0377,10.0991,25369.118788391,0
+FVD.US,D,20100629,000000,9.99809,10.0059,9.82475,9.82475,96641.569260209,0
+FVD.US,D,20100630,000000,9.84555,9.92279,9.76236,9.78316,37790.626180662,0
+FVD.US,D,20100701,000000,9.82475,9.82475,9.63956,9.76534,42699.247222351,0
+FVD.US,D,20100702,000000,9.78019,9.79306,9.67621,9.74156,28896.338146265,0
+FVD.US,D,20100706,000000,9.78613,9.87031,9.72573,9.78019,173878.88796763,0
+FVD.US,D,20100707,000000,9.76534,10.0377,9.74949,10.0377,49612.314420748,0
+FVD.US,D,20100708,000000,10.0783,10.1288,10.0456,10.1288,58657.062141467,0
+FVD.US,D,20100709,000000,10.1446,10.1892,10.1218,10.1664,44120.030971715,0
+FVD.US,D,20100712,000000,10.1734,10.1981,10.1218,10.1734,48973.113203018,0
+FVD.US,D,20100713,000000,10.2675,10.3357,10.2515,10.3357,95013.777217583,0
+FVD.US,D,20100714,000000,10.2981,10.3229,10.2515,10.3149,59512.359821432,0
+FVD.US,D,20100715,000000,10.3149,10.3357,10.2149,10.3357,11173.398853384,0
+FVD.US,D,20100716,000000,10.307,10.307,10.0862,10.0862,18124.838320775,0
+FVD.US,D,20100719,000000,10.1516,10.1822,10.0624,10.1446,38506.571936382,0
+FVD.US,D,20100720,000000,10.0783,10.2675,10.0535,10.2675,69714.334391314,0
+FVD.US,D,20100721,000000,10.3149,10.3149,10.1288,10.1446,61340.091581453,0
+FVD.US,D,20100722,000000,10.2229,10.3724,10.2229,10.3417,145225.91079052,0
+FVD.US,D,20100723,000000,10.3506,10.4566,10.3357,10.419,50720.061238838,0
+FVD.US,D,20100726,000000,10.4368,10.5655,10.4368,10.5655,18859.970210994,0
+FVD.US,D,20100727,000000,10.6012,10.6012,10.5576,10.5873,54546.180376251,0
+FVD.US,D,20100728,000000,10.5962,10.5962,10.4883,10.5061,77499.865811068,0
+FVD.US,D,20100729,000000,10.5289,10.6012,10.3724,10.4496,83319.323343111,0
+FVD.US,D,20100730,000000,10.3357,10.4883,10.3357,10.4566,32335.705204071,0
+FVD.US,D,20100802,000000,10.5576,10.624,10.5407,10.624,37317.03159754,0
+FVD.US,D,20100803,000000,10.6071,10.6328,10.5655,10.5794,36358.73466922,0
+FVD.US,D,20100804,000000,10.624,10.6586,10.5962,10.6486,72063.121172423,0
+FVD.US,D,20100805,000000,10.6012,10.624,10.5873,10.615,34873.323940497,0
+FVD.US,D,20100806,000000,10.5794,10.5962,10.4645,10.5962,28233.911607827,0
+FVD.US,D,20100809,000000,10.624,10.6665,10.615,10.6586,78045.155949417,0
+FVD.US,D,20100810,000000,10.5724,10.6734,10.5209,10.615,42471.033201487,0
+FVD.US,D,20100811,000000,10.5061,10.5061,10.3506,10.3654,66584.974875125,0
+FVD.US,D,20100812,000000,10.2229,10.3417,10.2229,10.3229,45944.733342078,0
+FVD.US,D,20100813,000000,10.3149,10.3724,10.3149,10.3229,43322.291695242,0
+FVD.US,D,20100816,000000,10.2675,10.3417,10.2149,10.3149,70248.516767584,0
+FVD.US,D,20100817,000000,10.3803,10.5149,10.3724,10.4566,44793.565272231,0
+FVD.US,D,20100818,000000,10.4724,10.4981,10.412,10.4724,37069.631442179,0
+FVD.US,D,20100819,000000,10.4496,10.4496,10.2605,10.307,48896.368665028,0
+FVD.US,D,20100820,000000,10.2515,10.2833,10.2149,10.2833,227900.98393314,0
+FVD.US,D,20100823,000000,10.3576,10.3654,10.2605,10.2605,82388.290921709,0
+FVD.US,D,20100824,000000,10.1376,10.2149,10.0624,10.1664,94690.642320784,0
+FVD.US,D,20100825,000000,10.1218,10.2229,10.0783,10.1981,179428.72982015,0
+FVD.US,D,20100826,000000,10.2229,10.2515,10.1288,10.1664,54368.456183012,0
+FVD.US,D,20100827,000000,10.206,10.3357,10.0941,10.3298,161284.70536488,0
+FVD.US,D,20100830,000000,10.307,10.3229,10.1892,10.1892,124409.96465733,0
+FVD.US,D,20100831,000000,10.1565,10.2407,10.11,10.1951,40357.52901711,0
+FVD.US,D,20100901,000000,10.3417,10.4496,10.3229,10.4496,89988.019775803,0
+FVD.US,D,20100902,000000,10.5061,10.5149,10.4427,10.5061,138923.77050637,0
+FVD.US,D,20100903,000000,10.5962,10.6071,10.5407,10.5962,335223.17132911,0
+FVD.US,D,20100907,000000,10.5724,10.5724,10.4981,10.5061,82963.874956631,0
+FVD.US,D,20100908,000000,10.5061,10.6012,10.5061,10.5358,105852.93341209,0
+FVD.US,D,20100909,000000,10.6586,10.6586,10.5655,10.5962,403499.55542967,0
+FVD.US,D,20100910,000000,10.615,10.6398,10.5873,10.624,92091.425994655,0
+FVD.US,D,20100913,000000,10.7041,10.7279,10.6804,10.7279,44811.741610175,0
+FVD.US,D,20100914,000000,10.7041,10.7557,10.6804,10.718,58599.503737976,0
+FVD.US,D,20100915,000000,10.718,10.7557,10.6486,10.7557,122268.18616948,0
+FVD.US,D,20100916,000000,10.7041,10.7349,10.6972,10.7279,95245.020628104,0
+FVD.US,D,20100917,000000,10.7695,10.7695,10.7279,10.7477,39230.596064523,0
+FVD.US,D,20100920,000000,10.818,10.9082,10.7557,10.8992,64451.274759697,0
+FVD.US,D,20100921,000000,10.8487,10.8636,10.7695,10.7933,77510.973573146,0
+FVD.US,D,20100922,000000,10.7695,10.8487,10.7477,10.7695,90227.341558745,0
+FVD.US,D,20100923,000000,10.7041,10.7695,10.6665,10.6665,82532.691828715,0
+FVD.US,D,20100924,000000,10.7557,10.8734,10.7557,10.8566,37190.807028478,0
+FVD.US,D,20100927,000000,10.8874,10.9378,10.8329,10.8329,108737.92216257,0
+FVD.US,D,20100928,000000,10.8566,10.8992,10.7695,10.8992,80830.174841205,0
+FVD.US,D,20100929,000000,10.8804,10.8992,10.8329,10.8734,86398.193031675,0
+FVD.US,D,20100930,000000,10.9477,10.9943,10.826,10.8754,64416.941676912,0
+FVD.US,D,20101001,000000,10.9082,10.9458,10.8566,10.8932,65045.035132566,0
+FVD.US,D,20101004,000000,10.9299,10.9299,10.8012,10.8408,42713.384374086,0
+FVD.US,D,20101005,000000,10.9378,11.0478,10.9299,11.0319,136117.54588699,0
+FVD.US,D,20101006,000000,11.0686,11.0765,11.0101,11.0319,90273.79220016,0
+FVD.US,D,20101007,000000,11.0973,11.0973,10.9834,11.025,304262.80902954,0
+FVD.US,D,20101008,000000,11.0616,11.0834,10.9933,11.0765,381751.56707853,0
+FVD.US,D,20101011,000000,11.1042,11.1042,11.0557,11.0557,129172.16519891,0
+FVD.US,D,20101012,000000,11.0161,11.0834,10.9834,11.0686,40920.995493404,0
+FVD.US,D,20101013,000000,11.1518,11.1844,11.0934,11.1616,132000.60534246,0
+FVD.US,D,20101014,000000,11.2003,11.2003,11.0934,11.1458,255041.2858746,0
+FVD.US,D,20101015,000000,11.2647,11.2973,11.128,11.1616,147597.92289233,0
+FVD.US,D,20101018,000000,11.2092,11.2329,11.1616,11.2329,137496.9279777,0
+FVD.US,D,20101019,000000,11.1518,11.1706,11.0478,11.0765,178997.54669224,0
+FVD.US,D,20101020,000000,11.12,11.2329,11.0973,11.2092,103263.81505148,0
+FVD.US,D,20101021,000000,11.2647,11.2795,11.1458,11.2092,68103.708890081,0
+FVD.US,D,20101022,000000,11.2003,11.2003,11.1616,11.1923,44849.104082618,0
+FVD.US,D,20101025,000000,11.2716,11.2795,11.2003,11.2092,54628.983693555,0
+FVD.US,D,20101026,000000,11.1844,11.2003,11.128,11.1755,361638.43934589,0
+FVD.US,D,20101027,000000,11.0765,11.12,11.0101,11.12,101806.67862623,0
+FVD.US,D,20101028,000000,11.1923,11.1923,11.0834,11.1458,59440.664266205,0
+FVD.US,D,20101029,000000,11.1518,11.1755,11.1032,11.1696,103291.0795584,0
+FVD.US,D,20101101,000000,11.1844,11.2389,11.0934,11.1458,48250.09887143,0
+FVD.US,D,20101102,000000,11.2389,11.2507,11.2171,11.2389,46305.23071132,0
+FVD.US,D,20101103,000000,11.2647,11.2647,11.1369,11.2439,101054.38019462,0
+FVD.US,D,20101104,000000,11.3825,11.4072,11.329,11.4072,221037.39676581,0
+FVD.US,D,20101105,000000,11.3904,11.4191,11.3706,11.4122,149325.68479366,0
+FVD.US,D,20101108,000000,11.3616,11.3706,11.3142,11.3458,123461.76569454,0
+FVD.US,D,20101109,000000,11.3904,11.3904,11.2577,11.2795,113193.14455219,0
+FVD.US,D,20101110,000000,11.3062,11.3211,11.2003,11.2894,74886.512333205,0
+FVD.US,D,20101111,000000,11.2507,11.2647,11.2092,11.2577,93945.412465041,0
+FVD.US,D,20101112,000000,11.2003,11.2507,11.12,11.1616,82587.22084255,0
+FVD.US,D,20101115,000000,11.2171,11.2507,11.1844,11.1844,142784.22272658,0
+FVD.US,D,20101116,000000,11.1518,11.1518,10.9705,11.025,63586.88891076,0
+FVD.US,D,20101117,000000,11.025,11.0616,11.0013,11.0409,100352.57159064,0
+FVD.US,D,20101118,000000,11.1132,11.1844,11.1132,11.1755,31020.950092719,0
+FVD.US,D,20101119,000000,11.1518,11.1755,11.0973,11.1755,38899.382795304,0
+FVD.US,D,20101122,000000,11.1369,11.1923,11.0834,11.1923,61761.176743844,0
+FVD.US,D,20101123,000000,11.0834,11.0834,11.025,11.0686,112602.41356898,0
+FVD.US,D,20101124,000000,11.128,11.2003,11.128,11.2003,43885.758171536,0
+FVD.US,D,20101126,000000,11.1369,11.1706,11.128,11.1369,13972.554896907,0
+FVD.US,D,20101129,000000,11.0765,11.2241,10.9933,11.1042,72625.577852164,0
+FVD.US,D,20101130,000000,11.0339,11.0943,11.0131,11.0507,110852.43614351,0
+FVD.US,D,20101201,000000,11.1755,11.2507,11.1755,11.2439,39112.449867881,0
+FVD.US,D,20101202,000000,11.2577,11.337,11.2507,11.337,98832.827779128,0
+FVD.US,D,20101203,000000,11.329,11.3706,11.2716,11.3548,71434.017920217,0
+FVD.US,D,20101206,000000,11.3142,11.329,11.2894,11.3142,71228.019423508,0
+FVD.US,D,20101207,000000,11.433,11.433,11.329,11.3458,78357.183084139,0
+FVD.US,D,20101208,000000,11.337,11.3756,11.329,11.3616,53334.424513254,0
+FVD.US,D,20101209,000000,11.4191,11.4191,11.3458,11.3825,39410.339850867,0
+FVD.US,D,20101210,000000,11.4271,11.4409,11.3825,11.433,103051.75777546,0
+FVD.US,D,20101213,000000,11.4885,11.5142,11.4647,11.4647,135061.29869308,0
+FVD.US,D,20101214,000000,11.5301,11.5528,11.4973,11.5301,39891.003009856,0
+FVD.US,D,20101215,000000,11.5221,11.5598,11.4795,11.4885,78447.054977311,0
+FVD.US,D,20101216,000000,11.5142,11.5746,11.4717,11.5746,137592.85865019,0
+FVD.US,D,20101217,000000,11.5746,11.5746,11.5063,11.5528,101131.12473261,0
+FVD.US,D,20101220,000000,11.6152,11.6152,11.5221,11.5528,276263.17022188,0
+FVD.US,D,20101221,000000,11.5221,11.5221,11.4647,11.5063,277035.66458455,0
+FVD.US,D,20101222,000000,11.4717,11.5528,11.4717,11.5528,199817.53201163,0
+FVD.US,D,20101223,000000,11.536,11.5677,11.5221,11.536,42714.394170639,0
+FVD.US,D,20101227,000000,11.5221,11.5528,11.4717,11.5439,47787.612050386,0
+FVD.US,D,20101228,000000,11.5677,11.5677,11.5063,11.536,75534.801719909,0
+FVD.US,D,20101229,000000,11.5637,11.5776,11.5479,11.5568,51131.048435704,0
+FVD.US,D,20101230,000000,11.533,11.5568,11.533,11.5479,54162.457686302,0
+FVD.US,D,20101231,000000,11.5281,11.5677,11.5122,11.5281,44578.478606549,0
+FVD.US,D,20110103,000000,11.6152,11.6251,11.5816,11.6044,69909.225125945,0
+FVD.US,D,20110104,000000,11.6152,11.6152,11.5063,11.5598,55090.460718047,0
+FVD.US,D,20110105,000000,11.5301,11.5746,11.4885,11.5439,617619.84581086,0
+FVD.US,D,20110106,000000,11.5746,11.5816,11.5063,11.5301,244059.7483662,0
+FVD.US,D,20110107,000000,11.5598,11.5816,11.4717,11.5221,165203.72578512,0
+FVD.US,D,20110110,000000,11.4973,11.5301,11.4409,11.5142,137935.17968149,0
+FVD.US,D,20110111,000000,11.5439,11.5677,11.5221,11.5528,68567.205507677,0
+FVD.US,D,20110112,000000,11.6152,11.6479,11.5874,11.633,246661.99408198,0
+FVD.US,D,20110113,000000,11.6727,11.6727,11.6044,11.633,99359.941579532,0
+FVD.US,D,20110114,000000,11.6044,11.6885,11.6044,11.6727,116900.10769641,0
+FVD.US,D,20110118,000000,11.7033,11.7351,11.6964,11.7351,65927.597319449,0
+FVD.US,D,20110119,000000,11.7519,11.7519,11.642,11.6637,157598.94794826,0
+FVD.US,D,20110120,000000,11.633,11.6796,11.6152,11.6548,75191.470892059,0
+FVD.US,D,20110121,000000,11.6964,11.6964,11.6479,11.6727,66020.498602278,0
+FVD.US,D,20110124,000000,11.6548,11.7439,11.6548,11.7351,91660.24286674,0
+FVD.US,D,20110125,000000,11.7271,11.7608,11.6727,11.7608,116550.71808925,0
+FVD.US,D,20110126,000000,11.7944,11.8083,11.7519,11.7747,76933.369945117,0
+FVD.US,D,20110127,000000,11.7806,11.8083,11.7657,11.7944,100981.67484284,0
+FVD.US,D,20110128,000000,11.8014,11.8232,11.5974,11.5974,313511.53565386,0
+FVD.US,D,20110131,000000,11.6261,11.7637,11.6172,11.6657,115586.36238161,0
+FVD.US,D,20110201,000000,11.7439,11.8232,11.7271,11.8232,105458.10296006,0
+FVD.US,D,20110202,000000,11.7944,11.832,11.7806,11.8083,105842.83544656,0
+FVD.US,D,20110203,000000,11.8014,11.846,11.7608,11.84,51484.477229078,0
+FVD.US,D,20110204,000000,11.84,11.8608,11.7806,11.8608,160886.8455232,0
+FVD.US,D,20110207,000000,11.9113,11.9113,11.8697,11.8955,111553.23495094,0
+FVD.US,D,20110208,000000,11.8697,11.9281,11.8608,11.9281,59579.006393897,0
+FVD.US,D,20110209,000000,11.9192,11.9192,11.8697,11.8876,73859.549239316,0
+FVD.US,D,20110210,000000,11.846,11.9044,11.84,11.8955,79425.54783668,0
+FVD.US,D,20110211,000000,11.8608,11.9579,11.846,11.9489,79070.099450202,0
+FVD.US,D,20110214,000000,11.9707,11.9707,11.8876,11.9281,125567.19150649,0
+FVD.US,D,20110215,000000,11.9113,11.9331,11.8608,11.9192,83474.832012196,0
+FVD.US,D,20110216,000000,11.9579,11.9925,11.9331,11.9707,57455.404243996,0
+FVD.US,D,20110218,000000,12.0618,12.1014,12.039,12.1014,63620.212196993,0
+FVD.US,D,20110222,000000,11.9925,12.046,11.9281,11.9401,104592.70731458,0
+FVD.US,D,20110223,000000,11.9647,11.9777,11.8528,11.8697,108245.14144495,0
+FVD.US,D,20110224,000000,11.846,11.9044,11.8083,11.8608,66996.971868544,0
+FVD.US,D,20110225,000000,11.9044,11.9777,11.8955,11.9777,99142.835320744,0
+FVD.US,D,20110228,000000,12.0163,12.0786,12.0083,12.0698,68374.33436615,0
+FVD.US,D,20110301,000000,12.1024,12.1024,11.9401,11.9401,207799.97375912,0
+FVD.US,D,20110302,000000,11.9707,11.9925,11.9271,11.9707,81183.603634579,0
+FVD.US,D,20110303,000000,12.0936,12.1619,12.0549,12.149,92597.334067456,0
+FVD.US,D,20110304,000000,12.148,12.148,12.0005,12.0757,95196.550393584,0
+FVD.US,D,20110307,000000,12.1014,12.148,11.9707,12.0143,116851.63746189,0
+FVD.US,D,20110308,000000,12.0331,12.1609,12.0005,12.1331,111193.74737825,0
+FVD.US,D,20110309,000000,12.1401,12.1609,12.0757,12.1401,63054.726127594,0
+FVD.US,D,20110310,000000,12.0153,12.0618,11.9569,11.9707,164392.85915347,0
+FVD.US,D,20110311,000000,11.9331,12.039,11.9113,12.0064,96316.414770304,0
+FVD.US,D,20110314,000000,11.8955,11.9331,11.846,11.9281,62939.609320609,0
+FVD.US,D,20110315,000000,11.6637,11.832,11.6044,11.7747,116757.72638251,0
+FVD.US,D,20110316,000000,11.7519,11.7657,11.536,11.6044,144365.56412779,0
+FVD.US,D,20110317,000000,11.7796,11.7796,11.6459,11.7083,122357.04826611,0
+FVD.US,D,20110318,000000,11.8232,11.839,11.7509,11.7944,95099.609924546,0
+FVD.US,D,20110321,000000,11.8955,11.9836,11.8955,11.9777,106029.64780878,0
+FVD.US,D,20110322,000000,11.9925,12.0153,11.9331,11.9489,200038.67745663,0
+FVD.US,D,20110323,000000,11.9271,11.9707,11.8688,11.9401,47627.054398538,0
+FVD.US,D,20110324,000000,12.039,12.039,11.9401,12.0153,55739.759901303,0
+FVD.US,D,20110325,000000,12.0549,12.1024,12.0153,12.0549,99873.928024752,0
+FVD.US,D,20110328,000000,12.1024,12.1104,12.0331,12.0331,107212.11957175,0
+FVD.US,D,20110329,000000,12.0688,12.1024,11.9836,12.1024,75195.510078269,0
+FVD.US,D,20110330,000000,12.1549,12.1995,12.1341,12.1787,114083.7851115,0
+FVD.US,D,20110331,000000,12.1847,12.2956,12.1609,12.1995,125491.45676506,0
+FVD.US,D,20110401,000000,12.2569,12.3024,12.2223,12.2797,156444.75048876,0
+FVD.US,D,20110404,000000,12.3104,12.3252,12.2569,12.2946,120722.18764762,0
+FVD.US,D,20110405,000000,12.2708,12.3332,12.2639,12.2946,88659.127512717,0
+FVD.US,D,20110406,000000,12.3332,12.3589,12.3174,12.3589,74503.799439809,0
+FVD.US,D,20110407,000000,12.353,12.353,12.2639,12.3174,96594.108822241,0
+FVD.US,D,20110408,000000,12.353,12.3589,12.2055,12.2846,208468.45907687,0
+FVD.US,D,20110411,000000,12.3372,12.3372,12.2055,12.2639,138986.37789264,0
+FVD.US,D,20110412,000000,12.1935,12.2223,12.1341,12.1619,147656.49109238,0
+FVD.US,D,20110413,000000,12.2143,12.2143,12.1173,12.1619,56023.512732554,0
+FVD.US,D,20110414,000000,12.1173,12.2223,12.0936,12.2055,46968.667046311,0
+FVD.US,D,20110415,000000,12.1995,12.3024,12.1787,12.2797,65846.813595249,0
+FVD.US,D,20110418,000000,12.1995,12.1995,12.0618,12.1252,176244.84129013,0
+FVD.US,D,20110419,000000,12.1549,12.1787,12.1104,12.1698,40453.459689598,0
+FVD.US,D,20110420,000000,12.3024,12.3589,12.2946,12.3332,109946.64863591,0
+FVD.US,D,20110421,000000,12.3688,12.3777,12.3024,12.3589,82773.02340821,0
+FVD.US,D,20110425,000000,12.3332,12.3847,12.2946,12.3688,161747.19218593,0
+FVD.US,D,20110426,000000,12.3995,12.4976,12.3847,12.4976,120705.02110622,0
+FVD.US,D,20110427,000000,12.547,12.5718,12.4569,12.5718,135291.53230705,0
+FVD.US,D,20110428,000000,12.5867,12.6144,12.5392,12.5946,106187.17607097,0
+FVD.US,D,20110429,000000,12.6095,12.6382,12.5946,12.6283,65480.257446692,0
+FVD.US,D,20110502,000000,12.7333,12.7333,12.6006,12.6273,139629.61829657,0
+FVD.US,D,20110503,000000,12.6006,12.6372,12.562,12.5867,91842.006246189,0
+FVD.US,D,20110504,000000,12.6541,12.6541,12.5144,12.547,75773.113706298,0
+FVD.US,D,20110505,000000,12.4847,12.547,12.4153,12.4332,77994.666121792,0
+FVD.US,D,20110506,000000,12.5788,12.6006,12.4639,12.4976,57612.932506185,0
+FVD.US,D,20110509,000000,12.4797,12.5788,12.4718,12.555,71708.682582495,0
+FVD.US,D,20110510,000000,12.6006,12.7025,12.6006,12.6629,118191.63748706,0
+FVD.US,D,20110511,000000,12.6629,12.6629,12.547,12.5867,42022.683532179,0
+FVD.US,D,20110512,000000,12.562,12.7025,12.5233,12.6857,64893.565649691,0
+FVD.US,D,20110513,000000,12.6769,12.7174,12.547,12.6095,57462.472819864,0
+FVD.US,D,20110516,000000,12.6204,12.6451,12.562,12.5946,66782.894999414,0
+FVD.US,D,20110517,000000,12.562,12.5946,12.4926,12.5867,129496.30989226,0
+FVD.US,D,20110518,000000,12.6095,12.6709,12.5718,12.6709,129291.32119211,0
+FVD.US,D,20110519,000000,12.7174,12.7392,12.6451,12.7174,301770.63113797,0
+FVD.US,D,20110520,000000,12.6451,12.7025,12.5718,12.6273,91487.567656262,0
+FVD.US,D,20110523,000000,12.547,12.547,12.4569,12.4797,63361.704279552,0
+FVD.US,D,20110524,000000,12.547,12.547,12.4421,12.4639,109244.84003193,0
+FVD.US,D,20110525,000000,12.4332,12.4847,12.3589,12.4639,59039.775034864,0
+FVD.US,D,20110526,000000,12.4639,12.5075,12.3688,12.4926,125189.52759586,0
+FVD.US,D,20110527,000000,12.4887,12.552,12.4827,12.5204,102422.65452325,0
+FVD.US,D,20110531,000000,12.6095,12.6639,12.561,12.6639,96143.739559827,0
+FVD.US,D,20110601,000000,12.6204,12.6372,12.4065,12.4153,130878.72137263,0
+FVD.US,D,20110602,000000,12.4481,12.4481,12.2946,12.345,81200.770175972,0
+FVD.US,D,20110603,000000,12.2708,12.3024,12.1857,12.2391,115360.16795385,0
+FVD.US,D,20110606,000000,12.2569,12.2569,12.1411,12.1411,79383.136381477,0
+FVD.US,D,20110607,000000,12.1945,12.252,12.1648,12.1807,99516.460045168,0
+FVD.US,D,20110608,000000,12.1807,12.1886,12.1044,12.143,225613.79474173,0
+FVD.US,D,20110609,000000,12.1945,12.252,12.1114,12.1807,84794.636106309,0
+FVD.US,D,20110610,000000,12.143,12.151,11.9123,12.0351,127015.23976277,0
+FVD.US,D,20110613,000000,12.1024,12.1104,12.0242,12.0688,193999.08427614,0
+FVD.US,D,20110614,000000,12.2005,12.2609,12.1569,12.2084,98701.554227303,0
+FVD.US,D,20110615,000000,12.143,12.1569,11.9787,12.0262,280722.43179772,0
+FVD.US,D,20110616,000000,12.0083,12.1202,12.0014,12.0628,75431.802471554,0
+FVD.US,D,20110617,000000,12.1727,12.2084,12.1114,12.143,135656.0688625,0
+FVD.US,D,20110620,000000,12.1114,12.252,12.1114,12.2263,269640.92443061,0
+FVD.US,D,20110621,000000,12.2658,12.3342,12.2609,12.3064,138194.69739547,0
+FVD.US,D,20110622,000000,12.2748,12.3212,12.252,12.252,167525.24805931,0
+FVD.US,D,20110623,000000,12.1272,12.1886,12.0262,12.1807,104783.55886299,0
+FVD.US,D,20110624,000000,12.1807,12.1807,12.0876,12.0965,80947.311241294,0
+FVD.US,D,20110627,000000,12.151,12.2263,12.1272,12.1945,245020.06488762,0
+FVD.US,D,20110628,000000,12.2173,12.2886,12.2084,12.2886,77919.941176907,0
+FVD.US,D,20110629,000000,12.3342,12.3956,12.3212,12.3886,198558.31571067,0
+FVD.US,D,20110630,000000,12.454,12.4837,12.3817,12.4767,173314.41169478,0
+FVD.US,D,20110701,000000,12.4966,12.6184,12.4679,12.6184,148556.21982065,0
+FVD.US,D,20110705,000000,12.6263,12.6263,12.552,12.5758,148916.71718989,0
+FVD.US,D,20110706,000000,12.5362,12.6184,12.5362,12.6075,57188.817954136,0
+FVD.US,D,20110707,000000,12.7085,12.7085,12.6511,12.7005,184640.28982759,0
+FVD.US,D,20110708,000000,12.5847,12.6114,12.552,12.6114,141430.08554968,0
+FVD.US,D,20110711,000000,12.4887,12.4966,12.4293,12.4619,88436.972271168,0
+FVD.US,D,20110712,000000,12.4025,12.5273,12.3817,12.4451,121762.27809668,0
+FVD.US,D,20110713,000000,12.4827,12.552,12.4203,12.4451,98693.475854883,0
+FVD.US,D,20110714,000000,12.454,12.5035,12.3639,12.3728,118600.60509081,0
+FVD.US,D,20110715,000000,12.4293,12.4293,12.3282,12.3956,81239.142444967,0
+FVD.US,D,20110718,000000,12.3342,12.349,12.1886,12.2658,592257.79559834,0
+FVD.US,D,20110719,000000,12.3212,12.3886,12.2817,12.3728,81872.284883382,0
+FVD.US,D,20110720,000000,12.4203,12.4293,12.3639,12.4025,62964.854234421,0
+FVD.US,D,20110721,000000,12.4758,12.5916,12.454,12.5758,88181.493743386,0
+FVD.US,D,20110722,000000,12.5996,12.5996,12.4966,12.5362,92729.617415834,0
+FVD.US,D,20110725,000000,12.4679,12.5362,12.4381,12.4827,95538.871424881,0
+FVD.US,D,20110726,000000,12.4451,12.4689,12.3896,12.3965,90894.817079947,0
+FVD.US,D,20110727,000000,12.3639,12.3639,12.1807,12.2263,109421.55442862,0
+FVD.US,D,20110728,000000,12.2005,12.2738,12.1341,12.1639,148251.2612618,0
+FVD.US,D,20110729,000000,12.0628,12.1717,11.9836,12.0946,165423.86143357,0
+FVD.US,D,20110801,000000,12.2609,12.2609,11.9411,12.04,257250.72073147,0
+FVD.US,D,20110802,000000,11.9479,11.9995,11.7925,11.8064,172240.99795947,0
+FVD.US,D,20110803,000000,11.8232,11.84,11.638,11.84,595212.46031095,0
+FVD.US,D,20110804,000000,11.7419,11.7419,11.3716,11.3844,494092.44334041,0
+FVD.US,D,20110805,000000,11.4835,11.5181,11.135,11.4152,528137.73410786,0
+FVD.US,D,20110808,000000,11.1597,11.2507,10.7427,10.7567,505764.68169073,0
+FVD.US,D,20110809,000000,10.8834,11.1993,10.5645,11.1993,317491.14386726,0
+FVD.US,D,20110810,000000,11.0666,11.0963,10.7705,10.7705,181106.00189385,0
+FVD.US,D,20110811,000000,10.8032,11.3776,10.8032,11.2647,125829.73861014,0
+FVD.US,D,20110812,000000,11.3478,11.3914,11.2241,11.3211,215673.35747894,0
+FVD.US,D,20110815,000000,11.4281,11.5637,11.4003,11.5399,99887.055379935,0
+FVD.US,D,20110816,000000,11.4281,11.5479,11.4092,11.5003,135859.03796955,0
+FVD.US,D,20110817,000000,11.5241,11.6459,11.4835,11.5479,241441.34590557,0
+FVD.US,D,20110818,000000,11.3072,11.3152,11.0963,11.1834,256818.527807,0
+FVD.US,D,20110819,000000,11.0527,11.2507,10.9973,11.0448,170772.75377214,0
+FVD.US,D,20110822,000000,11.2577,11.2577,11.0448,11.0735,126716.33998324,0
+FVD.US,D,20110823,000000,11.1032,11.4003,11.0666,11.4003,180118.42086551,0
+FVD.US,D,20110824,000000,11.3776,11.5568,11.3716,11.5479,97538.268598826,0
+FVD.US,D,20110825,000000,11.6142,11.6212,11.3211,11.3478,95788.291173349,0
+FVD.US,D,20110826,000000,11.2647,11.5181,11.0606,11.4677,117031.38124823,0
+FVD.US,D,20110829,000000,11.638,11.7796,11.6072,11.7499,170210.29709241,0
+FVD.US,D,20110830,000000,11.7331,11.8608,11.6608,11.8004,365030.34596572,0
+FVD.US,D,20110831,000000,11.8776,11.942,11.8074,11.8776,174406.00176803,0
+FVD.US,D,20110901,000000,11.9202,11.9579,11.7419,11.7588,374172.03415548,0
+FVD.US,D,20110902,000000,11.5598,11.642,11.4944,11.5122,178115.9943019,0
+FVD.US,D,20110906,000000,11.2329,11.4112,11.1518,11.4112,206511.47335813,0
+FVD.US,D,20110907,000000,11.535,11.6815,11.4865,11.6815,94900.680003703,0
+FVD.US,D,20110908,000000,11.6251,11.7133,11.5736,11.5974,108937.86187997,0
+FVD.US,D,20110909,000000,11.43,11.4538,11.2587,11.3231,110429.33138801,0
+FVD.US,D,20110912,000000,11.1993,11.338,11.119,11.338,168658.23979121,0
+FVD.US,D,20110913,000000,11.3716,11.4538,11.3162,11.4241,81697.590079801,0
+FVD.US,D,20110914,000000,11.5043,11.6815,11.3498,11.5736,82631.65189086,0
+FVD.US,D,20110915,000000,11.6776,11.7241,11.5836,11.7163,157401.02782397,0
+FVD.US,D,20110916,000000,11.7549,11.8292,11.7053,11.7687,95268.245948812,0
+FVD.US,D,20110919,000000,11.6044,11.6815,11.5439,11.6489,73156.730838778,0
+FVD.US,D,20110920,000000,11.6815,11.8064,11.6489,11.6558,86815.239007857,0
+FVD.US,D,20110921,000000,11.6558,11.6558,11.3162,11.3162,77620.031600816,0
+FVD.US,D,20110922,000000,11.0448,11.1032,10.9329,11.0666,331463.69876416,0
+FVD.US,D,20110923,000000,11.0151,11.1696,10.9973,11.1448,259457.12619868,0
+FVD.US,D,20110926,000000,11.2329,11.3646,11.1359,11.3578,83935.299240134,0
+FVD.US,D,20110927,000000,11.5518,11.6558,11.4459,11.4865,121789.5426036,0
+FVD.US,D,20110928,000000,11.535,11.5677,11.2735,11.2815,177581.81192564,0
+FVD.US,D,20110929,000000,11.4617,11.5211,11.2904,11.4172,124633.12969544,0
+FVD.US,D,20110930,000000,11.3181,11.435,11.2469,11.2537,348276.81136324,0
+FVD.US,D,20111003,000000,11.1844,11.3162,10.9418,10.9418,162001.66091716,0
+FVD.US,D,20111004,000000,10.818,11.1696,10.7259,11.1696,468376.96433451,0
+FVD.US,D,20111005,000000,11.1755,11.3092,11.0963,11.2993,88392.541222858,0
+FVD.US,D,20111006,000000,11.3092,11.5043,11.2449,11.5043,184680.68168969,0
+FVD.US,D,20111007,000000,11.5281,11.5736,11.4112,11.4241,192488.4286336,0
+FVD.US,D,20111010,000000,11.6044,11.7549,11.6044,11.7549,146576.0087812,0
+FVD.US,D,20111011,000000,11.7053,11.7291,11.6489,11.7053,100085.98530078,0
+FVD.US,D,20111012,000000,11.7776,11.8935,11.7549,11.8064,172710.55335639,0
+FVD.US,D,20111013,000000,11.7133,11.7964,11.6647,11.7836,64547.205432185,0
+FVD.US,D,20111014,000000,11.9014,11.9391,11.8064,11.9391,315381.67886908,0
+FVD.US,D,20111017,000000,11.8746,11.8746,11.7053,11.738,278389.80176144,0
+FVD.US,D,20111018,000000,11.7469,12.0143,11.6489,11.9479,210561.7673302,0
+FVD.US,D,20111019,000000,11.9252,12.0143,11.836,11.8668,146309.42249135,0
+FVD.US,D,20111020,000000,11.8836,11.9391,11.7687,11.9252,175318.85785149,0
+FVD.US,D,20111021,000000,12.039,12.1807,12.039,12.1807,346315.78645829,0
+FVD.US,D,20111024,000000,12.1876,12.3064,12.15,12.2886,257099.2512486,0
+FVD.US,D,20111025,000000,12.2609,12.2609,12.0549,12.0866,269523.78803052,0
+FVD.US,D,20111026,000000,12.2005,12.2173,12.0143,12.1876,670382.72547541,0
+FVD.US,D,20111027,000000,12.4906,12.5996,12.3212,12.5134,233228.67054411,0
+FVD.US,D,20111028,000000,12.5134,12.5134,12.4213,12.4689,244929.1831979,0
+FVD.US,D,20111031,000000,12.3362,12.4153,12.2757,12.2757,118429.94947344,0
+FVD.US,D,20111101,000000,11.9569,12.0946,11.9252,11.9479,140629.31688355,0
+FVD.US,D,20111102,000000,12.1193,12.1876,12.039,12.1193,141169.55803913,0
+FVD.US,D,20111103,000000,12.2253,12.349,12.1639,12.3352,123213.35574263,0
+FVD.US,D,20111104,000000,12.2311,12.2807,12.1322,12.2401,119530.62771567,0
+FVD.US,D,20111107,000000,12.2658,12.3282,12.143,12.3064,106884.94548874,0
+FVD.US,D,20111108,000000,12.3738,12.4549,12.251,12.4451,282806.65188207,0
+FVD.US,D,20111109,000000,12.1945,12.2341,12.0331,12.0628,183172.04564026,0
+FVD.US,D,20111110,000000,12.1717,12.2005,12.0628,12.15,112486.28696544,0
+FVD.US,D,20111111,000000,12.251,12.3896,12.251,12.3639,106605.2318437,0
+FVD.US,D,20111114,000000,12.2976,12.357,12.2075,12.251,116217.48522693,0
+FVD.US,D,20111115,000000,12.1945,12.3352,12.1717,12.2976,219969.03201326,0
+FVD.US,D,20111116,000000,12.1717,12.3144,12.1341,12.15,80126.346644114,0
+FVD.US,D,20111117,000000,12.1104,12.15,11.9569,12.0242,206651.83507893,0
+FVD.US,D,20111118,000000,12.0143,12.0776,11.9915,12.039,73748.471618541,0
+FVD.US,D,20111121,000000,11.9252,11.9252,11.738,11.8292,206793.20659628,0
+FVD.US,D,20111122,000000,11.836,11.844,11.7133,11.7687,340260.03653296,0
+FVD.US,D,20111123,000000,11.6885,11.6885,11.5439,11.5598,159067.1921356,0
+FVD.US,D,20111125,000000,11.5211,11.634,11.5211,11.5598,94367.507423985,0
+FVD.US,D,20111128,000000,11.8202,11.8509,11.7469,11.7836,163053.86892486,0
+FVD.US,D,20111129,000000,11.844,11.9391,11.8202,11.8935,187066.83094325,0
+FVD.US,D,20111130,000000,12.1797,12.3232,12.1629,12.3232,113342.59444196,0
+FVD.US,D,20111201,000000,12.2886,12.357,12.2738,12.2976,166875.94887606,0
+FVD.US,D,20111202,000000,12.3639,12.3817,12.2075,12.2075,156824.4339925,0
+FVD.US,D,20111205,000000,12.349,12.4213,12.2738,12.3421,164667.52381574,0
+FVD.US,D,20111206,000000,12.3411,12.4303,12.3044,12.3629,96684.990511966,0
+FVD.US,D,20111207,000000,12.3629,12.4381,12.249,12.3956,168115.97904253,0
+FVD.US,D,20111208,000000,12.348,12.348,12.148,12.1688,355506.95467912,0
+FVD.US,D,20111209,000000,12.1995,12.3817,12.1995,12.348,149305.48886261,0
+FVD.US,D,20111212,000000,12.2609,12.2609,12.1262,12.2005,79663.85982307,0
+FVD.US,D,20111213,000000,12.2658,12.3352,12.0866,12.15,104626.03060081,0
+FVD.US,D,20111214,000000,12.15,12.15,12.039,12.0549,124697.75667479,0
+FVD.US,D,20111215,000000,12.15,12.1876,12.0946,12.1559,118809.63297719,0
+FVD.US,D,20111216,000000,12.3194,12.3194,12.1084,12.1688,152719.6110066,0
+FVD.US,D,20111219,000000,12.2253,12.2421,12.0242,12.0549,240033.68951139,0
+FVD.US,D,20111220,000000,12.2005,12.357,12.2005,12.3352,114172.64720812,0
+FVD.US,D,20111221,000000,12.3956,12.4381,12.2956,12.4213,157538.36015512,0
+FVD.US,D,20111222,000000,12.4966,12.5134,12.4213,12.4966,262482.47666995,0
+FVD.US,D,20111223,000000,12.5055,12.6016,12.5055,12.5877,158639.03839734,0
+FVD.US,D,20111227,000000,12.6095,12.6729,12.5946,12.6283,175047.22257886,0
+FVD.US,D,20111228,000000,12.656,12.656,12.4837,12.5055,105546.96505668,0
+FVD.US,D,20111229,000000,12.5382,12.6382,12.5382,12.6283,123881.84106038,0
+FVD.US,D,20111230,000000,12.6431,12.6431,12.557,12.557,180898.99360059,0
+FVD.US,D,20120103,000000,12.7432,12.758,12.6095,12.6095,202302.64132732,0
+FVD.US,D,20120104,000000,12.6382,12.6382,12.562,12.5946,137473.70265699,0
+FVD.US,D,20120105,000000,12.5718,12.5946,12.4451,12.5788,143613.26569618,0
+FVD.US,D,20120106,000000,12.6095,12.6095,12.4966,12.5292,225659.23558658,0
+FVD.US,D,20120109,000000,12.562,12.5788,12.4906,12.5788,239461.13486613,0
+FVD.US,D,20120110,000000,12.6787,12.7125,12.6461,12.6729,203716.35650082,0
+FVD.US,D,20120111,000000,12.6382,12.656,12.6095,12.6461,260176.10134406,0
+FVD.US,D,20120112,000000,12.6729,12.6957,12.6016,12.6787,169913.41690597,0
+FVD.US,D,20120113,000000,12.5877,12.6214,12.5461,12.6095,330695.24358771,0
+FVD.US,D,20120117,000000,12.7204,12.7709,12.6283,12.656,261170.75094827,0
+FVD.US,D,20120118,000000,12.6887,12.7788,12.6729,12.7788,173961.69128493,0
+FVD.US,D,20120119,000000,12.8204,12.8293,12.7283,12.8124,185046.2280417,0
+FVD.US,D,20120120,000000,12.7956,12.8293,12.758,12.8124,203015.55769339,0
+FVD.US,D,20120123,000000,12.8432,12.8679,12.758,12.8036,476319.01421991,0
+FVD.US,D,20120124,000000,12.7868,12.7868,12.7204,12.7868,439050.45285689,0
+FVD.US,D,20120125,000000,12.7956,12.9065,12.7055,12.8987,361129.50188343,0
+FVD.US,D,20120126,000000,13.071,13.071,12.8432,12.8749,326493.48013277,0
+FVD.US,D,20120127,000000,12.8749,12.8749,12.7709,12.8124,299109.81722214,0
+FVD.US,D,20120130,000000,12.7709,12.7709,12.6649,12.7432,144908.83467303,0
+FVD.US,D,20120131,000000,12.7868,12.8214,12.6857,12.7501,172995.3159842,0
+FVD.US,D,20120201,000000,12.7956,12.9065,12.7956,12.8749,258883.56175686,0
+FVD.US,D,20120202,000000,12.9065,12.9323,12.8749,12.8838,253644.7372425,0
+FVD.US,D,20120203,000000,12.9699,13.0086,12.962,12.9996,153301.25382084,0
+FVD.US,D,20120206,000000,12.9699,12.9858,12.9491,12.9789,130491.96929303,0
+FVD.US,D,20120207,000000,12.962,13.0165,12.8907,12.9917,377958.77122735,0
+FVD.US,D,20120208,000000,12.9917,13.0324,12.9541,13.0244,281325.28033955,0
+FVD.US,D,20120209,000000,13.0392,13.0788,12.9699,13.0551,213065.05298384,0
+FVD.US,D,20120210,000000,12.9789,12.9789,12.9165,12.9699,179066.2128578,0
+FVD.US,D,20120213,000000,13.0165,13.0482,12.9858,13.0244,297180.09601032,0
+FVD.US,D,20120214,000000,13.0244,13.0324,12.9541,13.0244,244596.96013213,0
+FVD.US,D,20120215,000000,13.064,13.064,12.9491,12.9858,115557.07828159,0
+FVD.US,D,20120216,000000,12.962,13.1125,12.962,13.1026,226946.72619102,0
+FVD.US,D,20120217,000000,13.1443,13.1581,13.1195,13.1443,191586.68031222,0
+FVD.US,D,20120221,000000,13.1749,13.1749,13.0868,13.1195,183823.36441662,0
+FVD.US,D,20120222,000000,13.071,13.1195,13.0551,13.0868,196671.00595404,0
+FVD.US,D,20120223,000000,13.0788,13.1443,13.0551,13.1343,203350.81014882,0
+FVD.US,D,20120224,000000,13.1581,13.1888,13.1125,13.1343,292985.40113124,0
+FVD.US,D,20120227,000000,13.1026,13.1749,13.0482,13.1443,160803.03240933,0
+FVD.US,D,20120228,000000,13.1749,13.1749,13.1026,13.1443,134209.03040277,0
+FVD.US,D,20120229,000000,13.1591,13.1769,13.0798,13.1036,164048.51852907,0
+FVD.US,D,20120301,000000,13.1511,13.1661,13.1026,13.1443,117608.98487626,0
+FVD.US,D,20120302,000000,13.1343,13.1343,13.063,13.0868,153974.78812135,0
+FVD.US,D,20120305,000000,13.0957,13.1274,13.0392,13.1195,127799.85168407,0
+FVD.US,D,20120306,000000,13.0392,13.0392,12.9055,12.9471,224787.78116178,0
+FVD.US,D,20120307,000000,12.9848,13.0155,12.9215,12.9917,106578.97713334,0
+FVD.US,D,20120308,000000,13.071,13.1274,13.0324,13.1116,113283.01644537,0
+FVD.US,D,20120309,000000,13.1274,13.1819,13.1026,13.1511,146799.1738193,0
+FVD.US,D,20120312,000000,13.1819,13.2135,13.1511,13.1967,124835.08900594,0
+FVD.US,D,20120313,000000,13.2215,13.3403,13.2215,13.3403,376721.77045054,0
+FVD.US,D,20120314,000000,13.3482,13.3482,13.2314,13.2581,131736.03864571,0
+FVD.US,D,20120315,000000,13.274,13.3156,13.2135,13.3156,142177.33499853,0
+FVD.US,D,20120316,000000,13.3096,13.3492,13.2828,13.2998,104412.96352823,0
+FVD.US,D,20120319,000000,13.2988,13.3403,13.274,13.3086,112385.30731019,0
+FVD.US,D,20120320,000000,13.266,13.2818,13.1967,13.2581,113026.52812103,0
+FVD.US,D,20120321,000000,13.2433,13.2828,13.2314,13.2532,220947.52487264,0
+FVD.US,D,20120322,000000,13.1967,13.2047,13.1343,13.1967,92997.213502246,0
+FVD.US,D,20120323,000000,13.2047,13.2363,13.1511,13.2225,152572.18070994,0
+FVD.US,D,20120326,000000,13.2998,13.3869,13.2998,13.3869,228596.7337578,0
+FVD.US,D,20120327,000000,13.4007,13.4175,13.37,13.3789,143280.03283386,0
+FVD.US,D,20120328,000000,13.3789,13.3789,13.2532,13.3166,103939.36894511,0
+FVD.US,D,20120329,000000,13.267,13.3096,13.1661,13.2998,156628.53346131,0
+FVD.US,D,20120330,000000,13.3512,13.3671,13.2848,13.3443,106253.82264343,0
+FVD.US,D,20120402,000000,13.3324,13.4681,13.2998,13.4413,218235.21133263,0
+FVD.US,D,20120403,000000,13.4265,13.4353,13.3166,13.3869,409722.9315827,0
+FVD.US,D,20120404,000000,13.3166,13.3166,13.2363,13.2828,150399.09852896,0
+FVD.US,D,20120405,000000,13.2314,13.2532,13.1888,13.2135,71976.278668908,0
+FVD.US,D,20120409,000000,13.1026,13.1274,13.063,13.0947,166901.19378987,0
+FVD.US,D,20120410,000000,13.0472,13.071,12.9055,12.9145,306224.84373104,0
+FVD.US,D,20120411,000000,12.9917,13.0155,12.9779,12.9917,68327.883724735,0
+FVD.US,D,20120412,000000,12.9779,13.1343,12.9689,13.1274,126606.27215902,0
+FVD.US,D,20120413,000000,13.1195,13.1195,12.9917,13.0076,219145.03802643,0
+FVD.US,D,20120416,000000,13.071,13.1195,13.0234,13.071,78124.929877064,0
+FVD.US,D,20120417,000000,13.1343,13.2532,13.1026,13.2363,84635.088251015,0
+FVD.US,D,20120418,000000,13.1661,13.2047,13.1443,13.1819,118653.11451154,0
+FVD.US,D,20120419,000000,13.1749,13.2225,13.1026,13.1511,82216.625507783,0
+FVD.US,D,20120420,000000,13.1967,13.275,13.1967,13.2363,105100.63498048,0
+FVD.US,D,20120423,000000,13.1443,13.1511,13.0392,13.1116,122866.99552512,0
+FVD.US,D,20120424,000000,13.1274,13.2047,13.1116,13.1819,481333.66389961,0
+FVD.US,D,20120425,000000,13.2532,13.3254,13.2433,13.2828,101467.38698459,0
+FVD.US,D,20120426,000000,13.2828,13.3928,13.267,13.3789,113991.89362522,0
+FVD.US,D,20120427,000000,13.4175,13.4413,13.3581,13.4175,120613.12961994,0
+FVD.US,D,20120430,000000,13.4047,13.4215,13.3443,13.3947,171339.2496381,0
+FVD.US,D,20120501,000000,13.4265,13.5057,13.3413,13.4265,203678.99402837,0
+FVD.US,D,20120502,000000,13.37,13.37,13.3096,13.3492,105011.77288386,0
+FVD.US,D,20120503,000000,13.37,13.4175,13.2928,13.3166,364307.33163414,0
+FVD.US,D,20120504,000000,13.2591,13.2591,13.1581,13.1819,183548.69975434,0
+FVD.US,D,20120507,000000,13.1511,13.1967,13.1195,13.1661,207585.89688999,0
+FVD.US,D,20120508,000000,13.1443,13.1749,13.0551,13.1749,164604.91642949,0
+FVD.US,D,20120509,000000,13.071,13.1661,13.0076,13.0947,147552.48204747,0
+FVD.US,D,20120510,000000,13.1888,13.1967,13.1274,13.1511,110515.16409497,0
+FVD.US,D,20120511,000000,13.0947,13.2135,13.0947,13.1343,102916.44503743,0
+FVD.US,D,20120514,000000,13.063,13.1026,12.9848,13.0472,240955.63376382,0
+FVD.US,D,20120515,000000,13.0324,13.0779,12.9471,12.9779,168068.51860456,0
+FVD.US,D,20120516,000000,12.9987,13.0392,12.9303,12.9471,131659.29410771,0
+FVD.US,D,20120517,000000,12.9383,12.9383,12.7689,12.7848,124433.18997804,0
+FVD.US,D,20120518,000000,12.8184,12.8184,12.6619,12.6769,174271.69882655,0
+FVD.US,D,20120521,000000,12.7263,12.8184,12.6689,12.8184,84607.823744098,0
+FVD.US,D,20120522,000000,12.8274,12.8818,12.7768,12.8105,106336.62596074,0
+FVD.US,D,20120523,000000,12.7936,12.8026,12.6619,12.8026,163721.34444606,0
+FVD.US,D,20120524,000000,12.8362,12.8729,12.7481,12.8511,143862.68544464,0
+FVD.US,D,20120525,000000,12.8669,12.8967,12.8184,12.8362,255870.3288442,0
+FVD.US,D,20120529,000000,12.9383,12.9689,12.8818,12.9541,94707.808862177,0
+FVD.US,D,20120530,000000,12.9055,12.9055,12.7848,12.8105,124228.20127788,0
+FVD.US,D,20120531,000000,12.7868,12.8927,12.7105,12.8214,119376.12884314,0
+FVD.US,D,20120601,000000,12.6689,12.6847,12.5758,12.5996,214550.46371256,0
+FVD.US,D,20120604,000000,12.6184,12.6184,12.5104,12.5838,222499.58217382,0
+FVD.US,D,20120605,000000,12.564,12.6759,12.564,12.6669,59596.17293529,0
+FVD.US,D,20120606,000000,12.7392,12.8967,12.7243,12.8887,121637.06332418,0
+FVD.US,D,20120607,000000,13.0165,13.0324,12.9055,12.9303,102954.81730642,0
+FVD.US,D,20120608,000000,12.8729,12.9996,12.866,12.9917,132696.35516712,0
+FVD.US,D,20120611,000000,13.1274,13.1274,12.8818,12.8887,91066.482493871,0
+FVD.US,D,20120612,000000,12.9383,12.9987,12.8818,12.9987,86451.712248958,0
+FVD.US,D,20120613,000000,12.9689,13.0324,12.8967,12.9383,148029.10602025,0
+FVD.US,D,20120614,000000,12.9689,13.063,12.961,13.0392,114661.38873952,0
+FVD.US,D,20120615,000000,13.0798,13.1363,13.072,13.1363,98678.328906596,0
+FVD.US,D,20120618,000000,13.1026,13.1749,13.0868,13.1343,171741.14866599,0
+FVD.US,D,20120619,000000,13.2135,13.3096,13.1888,13.2591,137567.61373638,0
+FVD.US,D,20120620,000000,13.267,13.267,13.1581,13.2047,132422.7003014,0
+FVD.US,D,20120621,000000,13.2254,13.27,12.9789,12.9789,111021.07216778,0
+FVD.US,D,20120622,000000,13.0561,13.0878,13.0086,13.0798,59494.183483488,0
+FVD.US,D,20120625,000000,12.9789,12.9789,12.8818,12.9215,70277.800867607,0
+FVD.US,D,20120626,000000,12.9383,12.9848,12.859,12.9471,90039.519399981,0
+FVD.US,D,20120627,000000,12.9689,13.1036,12.9689,13.0798,114412.97878761,0
+FVD.US,D,20120628,000000,13.0402,13.1036,12.9471,13.0878,137510.05533288,0
+FVD.US,D,20120629,000000,13.3106,13.4373,13.1511,13.3671,110491.93877426,0
+FVD.US,D,20120702,000000,13.4127,13.4532,13.3522,13.4453,102582.20237855,0
+FVD.US,D,20120703,000000,13.4057,13.5086,13.4057,13.5086,55699.368039202,0
+FVD.US,D,20120705,000000,13.4948,13.5176,13.4373,13.472,396789.45733832,0
+FVD.US,D,20120706,000000,13.3522,13.3829,13.3116,13.3829,96470.913642837,0
+FVD.US,D,20120709,000000,13.373,13.373,13.278,13.3205,364811.22011383,0
+FVD.US,D,20120710,000000,13.3899,13.3899,13.2373,13.27,64716.851253004,0
+FVD.US,D,20120711,000000,13.2958,13.3205,13.2373,13.2958,102901.29808914,0
+FVD.US,D,20120712,000000,13.2373,13.2621,13.1591,13.2254,99673.988307359,0
+FVD.US,D,20120713,000000,13.2155,13.3899,13.2155,13.3899,119436.71663629,0
+FVD.US,D,20120716,000000,13.373,13.3899,13.3116,13.3522,102368.12550942,0
+FVD.US,D,20120717,000000,13.3671,13.4532,13.2868,13.4305,77010.114483107,0
+FVD.US,D,20120718,000000,13.4127,13.5592,13.4127,13.5434,189685.23340387,0
+FVD.US,D,20120719,000000,13.5661,13.5889,13.5176,13.573,106620.37879199,0
+FVD.US,D,20120720,000000,13.5255,13.5334,13.4631,13.4879,166004.49445125,0
+FVD.US,D,20120723,000000,13.3611,13.373,13.278,13.3611,99496.264114119,0
+FVD.US,D,20120724,000000,13.3601,13.3601,13.1571,13.2145,324440.56374154,0
+FVD.US,D,20120725,000000,13.27,13.278,13.1769,13.2373,130017.36491335,0
+FVD.US,D,20120726,000000,13.373,13.4532,13.3611,13.4215,276160.17097353,0
+FVD.US,D,20120727,000000,13.479,13.6433,13.4532,13.6275,110195.05858783,0
+FVD.US,D,20120730,000000,13.6364,13.677,13.5889,13.6433,105254.12405646,0
+FVD.US,D,20120731,000000,13.6611,13.6611,13.5592,13.5592,133956.58126465,0
+FVD.US,D,20120801,000000,13.6215,13.6364,13.5176,13.5176,136815.31530476,0
+FVD.US,D,20120802,000000,13.479,13.4879,13.3264,13.3957,186415.51216688,0
+FVD.US,D,20120803,000000,13.582,13.6503,13.582,13.6137,84731.018923502,0
+FVD.US,D,20120806,000000,13.6275,13.6929,13.6275,13.6364,109503.34794937,0
+FVD.US,D,20120807,000000,13.6859,13.7255,13.6503,13.6503,164409.01589831,0
+FVD.US,D,20120808,000000,13.6591,13.7166,13.6215,13.7166,152117.77226131,0
+FVD.US,D,20120809,000000,13.7166,13.7255,13.6503,13.6929,65951.832436708,0
+FVD.US,D,20120810,000000,13.677,13.7513,13.6364,13.7424,82383.241938946,0
+FVD.US,D,20120813,000000,13.7344,13.7344,13.6433,13.7107,103963.60406236,0
+FVD.US,D,20120814,000000,13.7513,13.7572,13.6929,13.7344,75757.966758011,0
+FVD.US,D,20120815,000000,13.7166,13.7424,13.6929,13.7424,130478.84193784,0
+FVD.US,D,20120816,000000,13.7424,13.7919,13.7018,13.786,169031.86451564,0
+FVD.US,D,20120817,000000,13.8018,13.8186,13.7642,13.8087,195436.02477034,0
+FVD.US,D,20120820,000000,13.7513,13.7919,13.7344,13.7701,364519.38891015,0
+FVD.US,D,20120821,000000,13.7919,13.8602,13.7255,13.7513,373915.54583115,0
+FVD.US,D,20120822,000000,13.7107,13.7424,13.6591,13.7166,123880.83126383,0
+FVD.US,D,20120823,000000,13.7018,13.7018,13.582,13.6275,107363.58905462,0
+FVD.US,D,20120824,000000,13.6047,13.7107,13.5889,13.6929,77251.455859154,0
+FVD.US,D,20120827,000000,13.7166,13.7344,13.6691,13.6929,89870.883375713,0
+FVD.US,D,20120828,000000,13.6433,13.7255,13.6433,13.6859,101720.84591927,0
+FVD.US,D,20120829,000000,13.6929,13.7166,13.6433,13.7018,79949.632247427,0
+FVD.US,D,20120830,000000,13.6929,13.6929,13.582,13.6215,114412.97878761,0
+FVD.US,D,20120831,000000,13.679,13.7117,13.5968,13.6523,284954.48914923,0
+FVD.US,D,20120904,000000,13.6295,13.7037,13.574,13.6701,95466.166073102,0
+FVD.US,D,20120905,000000,13.6701,13.6701,13.6057,13.6374,51634.936915401,0
+FVD.US,D,20120906,000000,13.679,13.8632,13.679,13.8563,76072.013485837,0
+FVD.US,D,20120907,000000,13.8503,13.8632,13.8028,13.8414,128954.04914357,0
+FVD.US,D,20120910,000000,13.8285,13.8553,13.7919,13.8087,78418.780673841,0
+FVD.US,D,20120911,000000,13.8285,13.8751,13.8018,13.8087,120996.85230989,0
+FVD.US,D,20120912,000000,13.8602,13.8751,13.786,13.8374,70452.49567119,0
+FVD.US,D,20120913,000000,13.8374,14.0108,13.8087,13.988,358189.9841191,0
+FVD.US,D,20120914,000000,14.0216,14.086,13.9761,14.0138,331253.66108124,0
+FVD.US,D,20120917,000000,14.0186,14.0326,13.9385,13.9721,88913.596243946,0
+FVD.US,D,20120918,000000,13.9672,13.985,13.9127,13.9672,89487.160685764,0
+FVD.US,D,20120919,000000,14.0068,14.0068,13.9414,13.985,197620.21471339,0
+FVD.US,D,20120920,000000,13.9414,13.991,13.9127,13.985,77909.843211382,0
+FVD.US,D,20120921,000000,14.0692,14.0692,13.991,14.0068,266067.25443132,0
+FVD.US,D,20120924,000000,13.9127,14.0563,13.9127,14.0296,162830.70388676,0
+FVD.US,D,20120925,000000,14.0632,14.0692,13.9345,13.9414,113623.31788356,0
+FVD.US,D,20120926,000000,13.9127,13.9583,13.8691,13.9028,170452.64826501,0
+FVD.US,D,20120927,000000,13.9414,13.9672,13.8503,13.9414,85953.882548576,0
+FVD.US,D,20120928,000000,13.9157,13.9236,13.8008,13.9009,113878.79641134,0
+FVD.US,D,20121001,000000,13.9414,13.9761,13.8791,13.9028,213151.89548736,0
+FVD.US,D,20121002,000000,13.9503,13.9503,13.8691,13.9177,82981.041498024,0
+FVD.US,D,20121003,000000,13.9345,13.985,13.8939,13.9414,127261.63012159,0
+FVD.US,D,20121004,000000,13.991,14.0474,13.9761,14.0068,196439.76254352,0
+FVD.US,D,20121005,000000,14.0771,14.1187,14.0296,14.0632,58902.442703724,0
+FVD.US,D,20121008,000000,14.0384,14.0474,13.991,14.0384,192310.70444036,0
+FVD.US,D,20121009,000000,14.0296,14.0296,13.9127,13.9127,126258.90214496,0
+FVD.US,D,20121010,000000,13.9256,13.9256,13.8216,13.8414,218512.90538456,0
+FVD.US,D,20121011,000000,13.8691,13.9414,13.8563,13.8563,52111.560888179,0
+FVD.US,D,20121012,000000,13.8939,13.9127,13.7948,13.8216,127999.79140147,0
+FVD.US,D,20121015,000000,13.8563,13.9177,13.8127,13.9177,168653.19080846,0
+FVD.US,D,20121016,000000,13.991,14.0384,13.9761,14.0296,125052.19526472,0
+FVD.US,D,20121017,000000,14.0632,14.1276,14.0563,14.1187,178185.67026403,0
+FVD.US,D,20121018,000000,14.0949,14.1523,14.086,14.1435,66290.114281795,0
+FVD.US,D,20121019,000000,14.1029,14.1029,13.9345,13.9761,158342.1582109,0
+FVD.US,D,20121022,000000,13.9761,13.9761,13.8563,13.9256,220577.93933442,0
+FVD.US,D,20121023,000000,13.8315,13.8315,13.7037,13.772,198734.0203108,0
+FVD.US,D,20121024,000000,13.7948,13.8414,13.7275,13.7374,92833.626460742,0
+FVD.US,D,20121025,000000,13.8216,13.8315,13.7186,13.8127,128052.3008222,0
+FVD.US,D,20121026,000000,13.788,13.8127,13.7275,13.788,87712.948143027,0
+FVD.US,D,20121031,000000,13.8503,13.8691,13.7672,13.8127,158410.82437647,0
+FVD.US,D,20121101,000000,13.8216,13.9583,13.8216,13.9028,89749.707789414,0
+FVD.US,D,20121102,000000,13.9761,14.0068,13.7948,13.8127,103391.0494171,0
+FVD.US,D,20121105,000000,13.8127,13.8315,13.7532,13.8127,360465.05575188,0
+FVD.US,D,20121106,000000,13.8632,13.9672,13.8503,13.9177,87310.039318581,0
+FVD.US,D,20121107,000000,13.8563,13.8563,13.5671,13.6611,117489.82888307,0
+FVD.US,D,20121108,000000,13.6374,13.6949,13.5186,13.5186,109504.35774592,0
+FVD.US,D,20121109,000000,13.5096,13.6215,13.4127,13.5344,117772.57191777,0
+FVD.US,D,20121112,000000,13.5344,13.5671,13.4631,13.5018,64967.280798023,0
+FVD.US,D,20121113,000000,13.4373,13.574,13.4127,13.4879,91908.652818654,0
+FVD.US,D,20121114,000000,13.5096,13.5344,13.2848,13.3016,107003.09168539,0
+FVD.US,D,20121115,000000,13.3195,13.3671,13.2235,13.2601,392262.53939348,0
+FVD.US,D,20121116,000000,13.2601,13.3601,13.2047,13.3512,177938.27010867,0
+FVD.US,D,20121119,000000,13.472,13.5255,13.4532,13.5255,77161.583965981,0
+FVD.US,D,20121120,000000,13.5096,13.5434,13.4373,13.5434,103501.11724133,0
+FVD.US,D,20121121,000000,13.5592,13.5829,13.5186,13.5671,92879.067305603,0
+FVD.US,D,20121123,000000,13.6146,13.6949,13.6146,13.6949,35446.888382315,0
+FVD.US,D,20121126,000000,13.6701,13.7186,13.6374,13.7117,117584.74975901,0
+FVD.US,D,20121127,000000,13.679,13.7532,13.6701,13.679,121938.99249337,0
+FVD.US,D,20121128,000000,13.6611,13.772,13.5592,13.772,87003.061166622,0
+FVD.US,D,20121129,000000,13.78,13.8503,13.7592,13.8414,169796.28050588,0
+FVD.US,D,20121130,000000,13.8473,13.8751,13.8008,13.8602,78408.682708316,0
+FVD.US,D,20121203,000000,13.9177,13.9345,13.788,13.8028,108991.38109725,0
+FVD.US,D,20121204,000000,13.8315,13.8503,13.7672,13.788,146358.90252242,0
+FVD.US,D,20121205,000000,13.8315,13.9256,13.772,13.8791,82987.100277339,0
+FVD.US,D,20121206,000000,13.8939,13.9256,13.8503,13.9028,60954.349298399,0
+FVD.US,D,20121207,000000,13.9345,13.9345,13.8791,13.9256,161098.90279922,0
+FVD.US,D,20121210,000000,13.9177,13.985,13.9127,13.9761,75963.965254719,0
+FVD.US,D,20121211,000000,14.0138,14.0632,13.9978,14.0296,110365.7142052,0
+FVD.US,D,20121212,000000,14.0632,14.1117,13.9978,13.9978,109045.91011108,0
+FVD.US,D,20121213,000000,14.0216,14.0384,13.9256,13.9503,102370.14510253,0
+FVD.US,D,20121214,000000,13.9583,13.9761,13.9028,13.9256,82615.49514602,0
+FVD.US,D,20121217,000000,13.9503,14.0632,13.9503,14.0632,242003.80258531,0
+FVD.US,D,20121218,000000,14.0384,14.1831,14.0384,14.1751,225099.8082965,0
+FVD.US,D,20121219,000000,14.1989,14.2138,14.1029,14.1276,210833.40260282,0
+FVD.US,D,20121220,000000,14.1029,14.1603,14.0771,14.1523,181487.70499069,0
+FVD.US,D,20121221,000000,13.9256,13.985,13.8869,13.9583,213320.53151163,0
+FVD.US,D,20121224,000000,13.9414,13.9414,13.8691,13.9127,82507.446914902,0
+FVD.US,D,20121226,000000,13.9028,13.9028,13.8028,13.8028,166601.28421378,0
+FVD.US,D,20121227,000000,13.8315,13.8632,13.6701,13.78,170843.43953082,0
+FVD.US,D,20121228,000000,13.7186,13.788,13.6611,13.6701,116595.14913756,0
+FVD.US,D,20121231,000000,13.6731,13.8543,13.6166,13.8543,212591.45840072,0
+FVD.US,D,20130102,000000,14.0563,14.1365,14.0296,14.1365,220451.71476536,0
+FVD.US,D,20130103,000000,14.1365,14.1751,14.0949,14.1365,286962.97449215,0
+FVD.US,D,20130104,000000,14.1603,14.2068,14.1365,14.2068,186619.49107048,0
+FVD.US,D,20130107,000000,14.1831,14.1831,14.086,14.1187,113416.30959029,0
+FVD.US,D,20130108,000000,14.086,14.086,14.0216,14.0632,231874.53336721,0
+FVD.US,D,20130109,000000,14.0771,14.1117,14.0563,14.1117,92778.087650354,0
+FVD.US,D,20130110,000000,14.1603,14.191,14.1276,14.191,80188.954030368,0
+FVD.US,D,20130111,000000,14.2068,14.2376,14.1523,14.2068,144785.63949362,0
+FVD.US,D,20130114,000000,14.2226,14.2316,14.1831,14.2226,59041.794627968,0
+FVD.US,D,20130115,000000,14.2138,14.2632,14.1751,14.2632,106882.92589564,0
+FVD.US,D,20130116,000000,14.2632,14.2632,14.191,14.2226,101955.11871945,0
+FVD.US,D,20130117,000000,14.2464,14.3741,14.2464,14.3425,103111.33577206,0
+FVD.US,D,20130118,000000,14.3355,14.3831,14.3118,14.3831,374056.9173485,0
+FVD.US,D,20130122,000000,14.392,14.4802,14.3663,14.4732,178445.18797802,0
+FVD.US,D,20130123,000000,14.4802,14.4802,14.4158,14.4643,178415.903878,0
+FVD.US,D,20130124,000000,14.4802,14.5286,14.4643,14.502,107974.51596889,0
+FVD.US,D,20130125,000000,14.5435,14.5435,14.4643,14.5366,195367.35860477,0
+FVD.US,D,20130128,000000,14.5495,14.5564,14.4732,14.5286,142021.82632944,0
+FVD.US,D,20130129,000000,14.5366,14.6159,14.5286,14.6159,337814.30928282,0
+FVD.US,D,20130130,000000,14.6237,14.6317,14.5564,14.5762,97863.42308873,0
+FVD.US,D,20130131,000000,14.5445,14.5772,14.5376,14.5504,107371.66742705,0
+FVD.US,D,20130201,000000,14.6317,14.6782,14.6069,14.6643,224636.31167891,0
+FVD.US,D,20130204,000000,14.6237,14.6237,14.5188,14.5286,247082.06944782,0
+FVD.US,D,20130205,000000,14.5663,14.6723,14.5435,14.6495,156948.63896846,0
+FVD.US,D,20130206,000000,14.5989,14.6782,14.5762,14.6782,161637.1243617,0
+FVD.US,D,20130207,000000,14.6782,14.6871,14.5821,14.6564,153878.85744887,0
+FVD.US,D,20130208,000000,14.6782,14.7268,14.6564,14.7268,195032.10614934,0
+FVD.US,D,20130211,000000,14.7268,14.7346,14.694,14.7188,171330.16146912,0
+FVD.US,D,20130212,000000,14.7268,14.7832,14.7109,14.7594,93716.188647624,0
+FVD.US,D,20130213,000000,14.7683,14.8139,14.7514,14.7832,117782.66988329,0
+FVD.US,D,20130214,000000,14.7832,14.8069,14.7683,14.8069,83412.224625941,0
+FVD.US,D,20130215,000000,14.8069,14.8297,14.7594,14.799,81461.297686516,0
+FVD.US,D,20130219,000000,14.8475,14.9297,14.8387,14.9297,122974.03395968,0
+FVD.US,D,20130220,000000,14.9297,15.0397,14.8069,14.8139,132277.28959784,0
+FVD.US,D,20130221,000000,14.8139,14.8297,14.7109,14.7346,172197.57670772,0
+FVD.US,D,20130222,000000,14.7683,14.8653,14.7683,14.8555,177488.91064281,0
+FVD.US,D,20130225,000000,14.8961,14.9416,14.6564,14.6564,196931.53346459,0
+FVD.US,D,20130226,000000,14.7109,14.7436,14.6317,14.7346,140690.91447325,0
+FVD.US,D,20130227,000000,14.7188,14.903,14.7188,14.8812,115822.6547749,0
+FVD.US,D,20130228,000000,14.8575,14.9694,14.8575,14.8733,155820.69621931,0
+FVD.US,D,20130301,000000,14.8327,14.9327,14.7792,14.9248,149213.59737633,0
+FVD.US,D,20130304,000000,14.9119,14.9753,14.8653,14.9753,227039.62747386,0
+FVD.US,D,20130305,000000,15.0634,15.1061,15.0634,15.0941,165670.25179237,0
+FVD.US,D,20130306,000000,15.1219,15.1377,15.0634,15.0941,409775.44100343,0
+FVD.US,D,20130307,000000,15.0773,15.1139,15.0337,15.0941,144749.28681774,0
+FVD.US,D,20130308,000000,15.1061,15.1466,15.0862,15.1466,188455.30120293,0
+FVD.US,D,20130311,000000,15.1605,15.2001,15.1189,15.2001,111169.51226099,0
+FVD.US,D,20130312,000000,15.208,15.216,15.1506,15.1862,143889.94995156,0
+FVD.US,D,20130313,000000,15.2001,15.2446,15.1694,15.2318,113381.97650751,0
+FVD.US,D,20130314,000000,15.2704,15.3061,15.2446,15.2803,168347.22245305,0
+FVD.US,D,20130315,000000,15.2368,15.3189,15.2368,15.31,155157.25988433,0
+FVD.US,D,20130318,000000,15.3219,15.3367,15.1862,15.2397,117332.30062088,0
+FVD.US,D,20130319,000000,15.2684,15.3021,15.1902,15.2595,191805.80616412,0
+FVD.US,D,20130320,000000,15.3417,15.3883,15.3249,15.3724,121911.72798645,0
+FVD.US,D,20130321,000000,15.3021,15.3665,15.2764,15.31,144676.58146596,0
+FVD.US,D,20130322,000000,15.3417,15.3883,15.3417,15.3724,186813.37200857,0
+FVD.US,D,20130325,000000,15.4308,15.4616,15.3189,15.3585,253129.74100073,0
+FVD.US,D,20130326,000000,15.3952,15.4872,15.3952,15.4872,163258.85762501,0
+FVD.US,D,20130327,000000,15.4308,15.4972,15.3803,15.4872,131637.07858356,0
+FVD.US,D,20130328,000000,15.518,15.6051,15.4694,15.5913,318210.11901263,0
+FVD.US,D,20130401,000000,15.5982,15.7052,15.4774,15.5348,167572.70849728,0
+FVD.US,D,20130402,000000,15.5833,15.6141,15.5348,15.5586,265409.87687564,0
+FVD.US,D,20130403,000000,15.5913,15.6051,15.4041,15.4536,361908.05502541,0
+FVD.US,D,20130404,000000,15.4616,15.5259,15.4536,15.5259,200549.63451219,0
+FVD.US,D,20130405,000000,15.3883,15.4774,15.3328,15.4616,154909.85972896,0
+FVD.US,D,20130408,000000,15.4872,15.5833,15.4308,15.5833,317653.72111221,0
+FVD.US,D,20130409,000000,15.6051,15.6378,15.5259,15.5833,173605.2331019,0
+FVD.US,D,20130410,000000,15.6229,15.7755,15.6229,15.7675,159361.04293237,0
+FVD.US,D,20130411,000000,15.7755,15.8587,15.7517,15.8141,172122.85176284,0
+FVD.US,D,20130412,000000,15.7675,15.8061,15.7289,15.8002,265669.39458964,0
+FVD.US,D,20130415,000000,15.7517,15.7517,15.4774,15.4872,196840.65177487,0
+FVD.US,D,20130416,000000,15.5507,15.6814,15.5259,15.6715,269827.73679282,0
+FVD.US,D,20130417,000000,15.5755,15.6229,15.4308,15.518,146677.998233,0
+FVD.US,D,20130418,000000,15.5755,15.5755,15.4308,15.4694,319034.11299947,0
+FVD.US,D,20130419,000000,15.5259,15.6457,15.4872,15.6378,462242.4502781,0
+FVD.US,D,20130422,000000,15.6319,15.7052,15.5417,15.6883,189938.69233854,0
+FVD.US,D,20130423,000000,15.72,15.8061,15.6972,15.8061,225253.29737248,0
+FVD.US,D,20130424,000000,15.7913,15.8587,15.7834,15.8229,97026.301746711,0
+FVD.US,D,20130425,000000,15.8824,15.93,15.8399,15.8824,256287.37482038,0
+FVD.US,D,20130426,000000,15.8824,15.8992,15.8309,15.8487,527574.26763156,0
+FVD.US,D,20130429,000000,15.8992,15.9933,15.8824,15.9765,325502.86971477,0
+FVD.US,D,20130430,000000,15.9834,16.0389,15.9072,16.0299,189883.15352816,0
+FVD.US,D,20130501,000000,16.024,16.024,15.8656,15.8824,165188.57883684,0
+FVD.US,D,20130502,000000,15.923,15.9993,15.923,15.9933,160644.4943506,0
+FVD.US,D,20130503,000000,16.1082,16.1706,16.0923,16.1221,215559.25046851,0
+FVD.US,D,20130506,000000,16.1141,16.1221,16.0497,16.0765,163622.38438391,0
+FVD.US,D,20130507,000000,16.1082,16.1854,16.0923,16.1854,211966.39433472,0
+FVD.US,D,20130508,000000,16.1785,16.2092,16.1458,16.2022,174226.25798168,0
+FVD.US,D,20130509,000000,16.2092,16.2092,16.0685,16.1013,155100.71127738,0
+FVD.US,D,20130510,000000,16.129,16.1538,16.0855,16.1538,412672.54731255,0
+FVD.US,D,20130513,000000,16.1082,16.1458,16.0765,16.129,389738.04801223,0
+FVD.US,D,20130514,000000,16.1538,16.2696,16.129,16.2617,115343.00141246,0
+FVD.US,D,20130515,000000,16.2449,16.3974,16.2191,16.3469,180043.69592063,0
+FVD.US,D,20130516,000000,16.3469,16.3974,16.2924,16.3141,146955.69228495,0
+FVD.US,D,20130517,000000,16.332,16.4538,16.3141,16.4538,286515.63461939,0
+FVD.US,D,20130520,000000,16.4449,16.4865,16.3974,16.437,292459.29712739,0
+FVD.US,D,20130521,000000,16.4449,16.4984,16.3974,16.4776,143898.02832398,0
+FVD.US,D,20130522,000000,16.4984,16.5737,16.227,16.2765,179646.8458755,0
+FVD.US,D,20130523,000000,16.1607,16.2518,16.1082,16.235,144643.25817972,0
+FVD.US,D,20130524,000000,16.1458,16.2191,16.0923,16.2191,190262.8370319,0
+FVD.US,D,20130528,000000,16.3399,16.4053,16.2022,16.2617,165702.56528205,0
+FVD.US,D,20130529,000000,16.1924,16.1924,15.9755,16.0675,399838.03313031,0
+FVD.US,D,20130530,000000,16.0855,16.1706,16.0855,16.1082,141168.54824258,0
+FVD.US,D,20130531,000000,16.0647,16.1349,15.8943,15.8943,158466.36318686,0
+FVD.US,D,20130603,000000,15.9092,15.9765,15.8141,15.9508,366354.18924605,0
+FVD.US,D,20130604,000000,15.9488,16.0151,15.8369,15.9131,171361.46516225,0
+FVD.US,D,20130605,000000,15.8457,15.8557,15.717,15.717,285749.19903605,0
+FVD.US,D,20130606,000000,15.7032,15.8201,15.6418,15.8111,175348.14195151,0
+FVD.US,D,20130607,000000,15.9339,15.9993,15.8557,15.9755,188968.27785159,0
+FVD.US,D,20130610,000000,16.024,16.024,15.9161,15.9765,118519.82136662,0
+FVD.US,D,20130611,000000,15.8794,15.9676,15.8041,15.8705,122722.59461811,0
+FVD.US,D,20130612,000000,15.93,15.9596,15.7596,15.7675,242080.5471233,0
+FVD.US,D,20130613,000000,15.7755,16.024,15.7358,15.9993,84646.196013093,0
+FVD.US,D,20130614,000000,15.9834,16.0487,15.921,15.9488,118740.96681161,0
+FVD.US,D,20130617,000000,16.0409,16.129,15.9844,16.0497,142874.09461975,0
+FVD.US,D,20130618,000000,16.0299,16.1854,16.0299,16.1607,163040.74156967,0
+FVD.US,D,20130619,000000,16.1458,16.1458,15.8794,15.8794,290968.83741591,0
+FVD.US,D,20130620,000000,15.7566,15.7566,15.4338,15.4714,386521.84599253,0
+FVD.US,D,20130621,000000,15.521,15.5953,15.3981,15.5537,740211.16687714,0
+FVD.US,D,20130624,000000,15.4566,15.5378,15.311,15.4427,301740.3372414,0
+FVD.US,D,20130625,000000,15.521,15.6021,15.4338,15.5715,154623.07750805,0
+FVD.US,D,20130626,000000,15.6764,15.7477,15.6279,15.7032,202758.0595725,0
+FVD.US,D,20130627,000000,15.8369,15.8705,15.7804,15.8111,548746.67194778,0
+FVD.US,D,20130628,000000,15.8111,15.8705,15.725,15.7883,207599.02424518,0
+FVD.US,D,20130701,000000,15.8636,15.9131,15.7804,15.8201,583022.1963292,0
+FVD.US,D,20130702,000000,15.7715,15.9131,15.7477,15.8111,179236.86847518,0
+FVD.US,D,20130703,000000,15.7636,15.8279,15.7032,15.8041,99982.986052423,0
+FVD.US,D,20130705,000000,15.9131,15.9131,15.7398,15.8973,125233.95864417,0
+FVD.US,D,20130708,000000,15.9488,16.0389,15.9339,16.023,253401.37627334,0
+FVD.US,D,20130709,000000,16.0487,16.1706,16.0487,16.1528,183689.06147514,0
+FVD.US,D,20130710,000000,16.1607,16.2191,16.1379,16.2092,125137.01817513,0
+FVD.US,D,20130711,000000,16.333,16.429,16.333,16.4212,237190.10241955,0
+FVD.US,D,20130712,000000,16.4072,16.4558,16.3805,16.4558,146180.16853262,0
+FVD.US,D,20130715,000000,16.4706,16.5519,16.438,16.5439,302472.43974196,0
+FVD.US,D,20130716,000000,16.5597,16.5597,16.4558,16.4875,158637.01880424,0
+FVD.US,D,20130717,000000,16.5013,16.5677,16.4875,16.5162,158276.52143499,0
+FVD.US,D,20130718,000000,16.5341,16.6489,16.5341,16.6311,141364.44877377,0
+FVD.US,D,20130719,000000,16.6103,16.6638,16.5677,16.6638,130280.92181356,0
+FVD.US,D,20130722,000000,16.6885,16.7202,16.6638,16.6885,231906.84685689,0
+FVD.US,D,20130723,000000,16.7301,16.7301,16.6638,16.6716,126291.21563464,0
+FVD.US,D,20130724,000000,16.7301,16.7301,16.5241,16.5677,190129.54388697,0
+FVD.US,D,20130725,000000,16.5865,16.6558,16.5093,16.6558,111656.23419929,0
+FVD.US,D,20130726,000000,16.5677,16.6558,16.5093,16.6558,56288.079429309,0
+FVD.US,D,20130729,000000,16.6251,16.6885,16.6053,16.6311,88636.911988562,0
+FVD.US,D,20130730,000000,16.6638,16.7064,16.5954,16.64,134543.27306165,0
+FVD.US,D,20130731,000000,16.6489,16.7301,16.6192,16.64,81629.933710783,0
+FVD.US,D,20130801,000000,16.7202,16.8271,16.7202,16.8123,123871.74309486,0
+FVD.US,D,20130802,000000,16.7787,16.8043,16.739,16.7965,119361.9916914,0
+FVD.US,D,20130805,000000,16.7875,16.7875,16.7301,16.7628,115186.48294682,0
+FVD.US,D,20130806,000000,16.7628,16.7628,16.6638,16.6885,106011.47147083,0
+FVD.US,D,20130807,000000,16.6558,16.6638,16.5954,16.6489,160614.20045402,0
+FVD.US,D,20130808,000000,16.7549,16.7549,16.6192,16.6885,145190.56791117,0
+FVD.US,D,20130809,000000,16.6558,16.6716,16.5954,16.6489,119684.11679164,0
+FVD.US,D,20130812,000000,16.6053,16.64,16.5865,16.6311,189462.06836577,0
+FVD.US,D,20130813,000000,16.6806,16.6806,16.5677,16.6489,133838.435068,0
+FVD.US,D,20130814,000000,16.6103,16.6192,16.5162,16.5439,395551.44676496,0
+FVD.US,D,20130815,000000,16.4468,16.4468,16.2765,16.3151,293301.46745217,0
+FVD.US,D,20130816,000000,16.3003,16.3003,16.1785,16.228,128519.836626,0
+FVD.US,D,20130819,000000,16.2528,16.2528,16.1082,16.1082,103514.24459651,0
+FVD.US,D,20130820,000000,16.1379,16.2449,16.1141,16.1924,124037.34972946,0
+FVD.US,D,20130821,000000,16.1458,16.1607,16.0389,16.0577,95087.492365916,0
+FVD.US,D,20130822,000000,16.0577,16.2706,16.0577,16.1458,131832.97911474,0
+FVD.US,D,20130823,000000,16.1528,16.2528,16.1211,16.2449,104611.89344907,0
+FVD.US,D,20130826,000000,16.235,16.2765,16.1458,16.1458,133702.11253342,0
+FVD.US,D,20130827,000000,16.0487,16.0923,15.9676,15.9993,183092.27171261,0
+FVD.US,D,20130828,000000,15.9993,16.0487,15.9339,15.9914,77279.730162624,0
+FVD.US,D,20130829,000000,15.9993,16.0675,15.9993,16.0299,117936.15895928,0
+FVD.US,D,20130830,000000,16.0487,16.0487,15.9131,15.9488,169558.97831604,0
+FVD.US,D,20130903,000000,16.1428,16.1428,15.8507,15.8854,98650.054603126,0
+FVD.US,D,20130904,000000,15.8854,16.0042,15.8755,15.9804,161886.54411016,0
+FVD.US,D,20130905,000000,15.9556,16.0042,15.9378,15.9804,117296.95774154,0
+FVD.US,D,20130906,000000,16.0547,16.0903,15.926,16.0042,111313.91316799,0
+FVD.US,D,20130909,000000,16.0487,16.1379,16.023,16.128,129960.81630641,0
+FVD.US,D,20130910,000000,16.1607,16.2172,16.1349,16.2172,241006.12359144,0
+FVD.US,D,20130911,000000,16.2191,16.2449,16.1528,16.228,177113.26632527,0
+FVD.US,D,20130912,000000,16.2449,16.2617,16.1706,16.1924,153090.20634137,0
+FVD.US,D,20130913,000000,16.1914,16.2607,16.1914,16.2508,172482.33933552,0
+FVD.US,D,20130916,000000,16.3657,16.4072,16.3003,16.3083,112937.66602441,0
+FVD.US,D,20130917,000000,16.3399,16.4072,16.3399,16.4072,153246.724807,0
+FVD.US,D,20130918,000000,16.3726,16.6568,16.3479,16.633,188040.27481985,0
+FVD.US,D,20130919,000000,16.7152,16.7152,16.5964,16.6192,220850.58440359,0
+FVD.US,D,20130920,000000,16.6826,16.6826,16.5093,16.5093,96493.129166992,0
+FVD.US,D,20130923,000000,16.4875,16.5687,16.4637,16.5529,111903.63435466,0
+FVD.US,D,20130924,000000,16.5172,16.6113,16.5013,16.5529,200675.85908125,0
+FVD.US,D,20130925,000000,16.5341,16.5865,16.4637,16.4875,159573.1002084,0
+FVD.US,D,20130926,000000,16.5093,16.5687,16.4716,16.5172,114900.71052247,0
+FVD.US,D,20130927,000000,16.4468,16.4716,16.3894,16.429,134944.16229298,0
+FVD.US,D,20130930,000000,16.3795,16.3984,16.3141,16.3647,120297.06329901,0
+FVD.US,D,20131001,000000,16.429,16.4934,16.4072,16.4558,206136.83883716,0
+FVD.US,D,20131002,000000,16.4202,16.4202,16.2835,16.3894,325789.65193567,0
+FVD.US,D,20131003,000000,16.3647,16.3647,16.2172,16.2607,154570.56808733,0
+FVD.US,D,20131004,000000,16.332,16.332,16.2439,16.3063,104649.25592151,0
+FVD.US,D,20131007,000000,16.234,16.2993,16.1834,16.226,106641.58451959,0
+FVD.US,D,20131008,000000,16.1914,16.2686,16.1349,16.1349,108686.4225384,0
+FVD.US,D,20131009,000000,16.1349,16.2172,16.0983,16.1349,199791.27730126,0
+FVD.US,D,20131010,000000,16.3399,16.4468,16.2686,16.4468,183392.18128871,0
+FVD.US,D,20131011,000000,16.438,16.5439,16.4202,16.5439,81154.319534557,0
+FVD.US,D,20131014,000000,16.4934,16.5607,16.4152,16.5607,169775.07477828,0
+FVD.US,D,20131015,000000,16.5172,16.5172,16.3726,16.4072,144330.22124845,0
+FVD.US,D,20131016,000000,16.4152,16.5607,16.4152,16.5439,102712.46613382,0
+FVD.US,D,20131017,000000,16.5439,16.7489,16.5093,16.741,157437.38049987,0
+FVD.US,D,20131018,000000,16.7806,16.8361,16.7489,16.8291,133603.15247127,0
+FVD.US,D,20131021,000000,16.845,16.845,16.7895,16.8291,122599.3994387,0
+FVD.US,D,20131022,000000,16.9024,17.0173,16.8856,17.0025,181188.80521116,0
+FVD.US,D,20131023,000000,16.9519,16.9925,16.9361,16.9588,106373.98843318,0
+FVD.US,D,20131024,000000,16.9925,17.0093,16.9588,17.0025,124974.44093018,0
+FVD.US,D,20131025,000000,17.0025,17.1054,17.0025,17.0985,325286.77325253,0
+FVD.US,D,20131028,000000,17.0846,17.1807,17.0846,17.1638,169578.16445054,0
+FVD.US,D,20131029,000000,17.1896,17.2471,17.1896,17.2471,88766.165947282,0
+FVD.US,D,20131030,000000,17.2699,17.2857,17.1054,17.148,131936.98815965,0
+FVD.US,D,20131031,000000,17.0846,17.1896,17.0411,17.0925,118293.62693886,0
+FVD.US,D,20131101,000000,17.1134,17.148,17.0489,17.1232,127027.3573214,0
+FVD.US,D,20131104,000000,17.1718,17.2134,17.0985,17.2134,107178.79628552,0
+FVD.US,D,20131105,000000,17.155,17.1896,17.0925,17.1312,161257.44085796,0
+FVD.US,D,20131106,000000,17.155,17.2699,17.155,17.2539,124613.94356094,0
+FVD.US,D,20131107,000000,17.3015,17.3015,17.0579,17.0757,173524.4493777,0
+FVD.US,D,20131108,000000,17.0757,17.1638,16.9777,17.1638,143750.59802731,0
+FVD.US,D,20131111,000000,17.1638,17.2054,17.1312,17.1896,72813.400010928,0
+FVD.US,D,20131112,000000,17.1312,17.1718,17.0658,17.1312,79255.902015862,0
+FVD.US,D,20131113,000000,17.0489,17.2539,17.0489,17.2539,110557.57555018,0
+FVD.US,D,20131114,000000,17.2699,17.3441,17.2312,17.3173,126564.87050037,0
+FVD.US,D,20131115,000000,17.3263,17.3609,17.2539,17.3609,96261.88575647,0
+FVD.US,D,20131118,000000,17.3778,17.3926,17.3095,17.3441,119074.19967394,0
+FVD.US,D,20131119,000000,17.3263,17.3441,17.2471,17.2935,106685.00577135,0
+FVD.US,D,20131120,000000,17.3173,17.3352,17.155,17.1807,87110.099601186,0
+FVD.US,D,20131121,000000,17.2381,17.3095,17.2054,17.2935,116998.057962,0
+FVD.US,D,20131122,000000,17.3015,17.3708,17.2539,17.352,99082.247527594,0
+FVD.US,D,20131125,000000,17.3263,17.3856,17.2857,17.3095,155127.9757843,0
+FVD.US,D,20131126,000000,17.3263,17.3263,17.2471,17.2699,114616.95769122,0
+FVD.US,D,20131127,000000,17.2312,17.2777,17.2134,17.2619,98849.994320521,0
+FVD.US,D,20131129,000000,17.2539,17.3352,17.2539,17.2539,30127.28014376,0
+FVD.US,D,20131202,000000,17.2054,17.2539,17.1391,17.155,83032.541122201,0
+FVD.US,D,20131203,000000,17.1312,17.1718,17.0489,17.1391,96377.002563454,0
+FVD.US,D,20131204,000000,17.0757,17.1312,16.9361,17.0757,170318.34532352,0
+FVD.US,D,20131205,000000,17.0579,17.0579,16.9777,17.0025,127545.38295284,0
+FVD.US,D,20131206,000000,17.1054,17.2471,17.0985,17.2471,121668.3670173,0
+FVD.US,D,20131209,000000,17.3441,17.3441,17.2134,17.2471,124007.05583289,0
+FVD.US,D,20131210,000000,17.2381,17.2381,17.1232,17.1391,121811.75812775,0
+FVD.US,D,20131211,000000,17.1638,17.1638,16.9519,16.9846,124300.90662966,0
+FVD.US,D,20131212,000000,16.9777,17.0025,16.9114,16.9361,97130.310791617,0
+FVD.US,D,20131213,000000,16.9777,16.9846,16.8776,16.943,140709.0908112,0
+FVD.US,D,20131216,000000,16.9688,17.0925,16.9688,17.0757,76730.400838065,0
+FVD.US,D,20131217,000000,17.0579,17.0579,16.9688,17.0173,96220.484097817,0
+FVD.US,D,20131218,000000,17.0213,17.2599,16.9549,17.2599,98090.627313043,0
+FVD.US,D,20131219,000000,17.1946,17.2183,17.1362,17.2015,122930.61270793,0
+FVD.US,D,20131220,000000,17.1708,17.359,17.1708,17.3332,82343.859873399,0
+FVD.US,D,20131223,000000,17.359,17.4074,17.3421,17.3688,85083.437920324,0
+FVD.US,D,20131224,000000,17.3332,17.4471,17.3332,17.3996,59609.300290473,0
+FVD.US,D,20131226,000000,17.4639,17.4639,17.3996,17.456,66435.524985354,0
+FVD.US,D,20131227,000000,17.5223,17.5223,17.4471,17.456,87876.535184531,0
+FVD.US,D,20131230,000000,17.4985,17.5223,17.456,17.5145,142613.56710921,0
+FVD.US,D,20131231,000000,17.5372,17.5639,17.4985,17.5639,141260.43972886,0
+FVD.US,D,20140102,000000,17.5223,17.5223,17.2916,17.3253,175696.52176213,0
+FVD.US,D,20140103,000000,17.359,17.3856,17.2837,17.3332,109446.79934243,0
+FVD.US,D,20140106,000000,17.3768,17.3768,17.2351,17.253,118294.63673541,0
+FVD.US,D,20140107,000000,17.2995,17.3856,17.2916,17.351,210614.27675093,0
+FVD.US,D,20140108,000000,17.3065,17.3065,17.2451,17.2757,96489.089980781,0
+FVD.US,D,20140109,000000,17.3421,17.3421,17.2451,17.3421,102115.6763713,0
+FVD.US,D,20140110,000000,17.3768,17.4392,17.359,17.4154,109558.88675975,0
+FVD.US,D,20140113,000000,17.3688,17.4154,17.2282,17.2451,120043.60436434,0
+FVD.US,D,20140114,000000,17.3065,17.3856,17.2679,17.3768,97405.98525045,0
+FVD.US,D,20140115,000000,17.4074,17.4312,17.3688,17.4074,111679.45952,0
+FVD.US,D,20140116,000000,17.359,17.4224,17.359,17.4154,279740.90954869,0
+FVD.US,D,20140117,000000,17.3906,17.4224,17.351,17.3768,160239.56593305,0
+FVD.US,D,20140121,000000,17.4728,17.4985,17.3906,17.4817,194664.54020423,0
+FVD.US,D,20140122,000000,17.4817,17.5293,17.4728,17.5223,185030.07129685,0
+FVD.US,D,20140123,000000,17.4312,17.4312,17.3332,17.3996,156432.63293013,0
+FVD.US,D,20140124,000000,17.3153,17.3421,17.0965,17.0965,117795.79723848,0
+FVD.US,D,20140127,000000,17.1034,17.1272,17.0054,17.047,172736.80806675,0
+FVD.US,D,20140128,000000,17.0371,17.1094,17.0301,17.1094,162695.39114872,0
+FVD.US,D,20140129,000000,16.9985,17.0301,16.9143,16.9816,121309.88924117,0
+FVD.US,D,20140130,000000,17.0213,17.1272,16.9985,17.1034,120830.23587873,0
+FVD.US,D,20140131,000000,16.9064,17.1034,16.8747,17.0311,175076.50667889,0
+FVD.US,D,20140203,000000,16.9896,17.0371,16.6528,16.6756,241829.10778172,0
+FVD.US,D,20140204,000000,16.743,16.743,16.643,16.7014,266815.51367672,0
+FVD.US,D,20140205,000000,16.6668,16.7182,16.5895,16.7014,101070.53693947,0
+FVD.US,D,20140206,000000,16.7252,16.8321,16.7252,16.8232,133178.02812267,0
+FVD.US,D,20140207,000000,16.939,17.0133,16.8757,16.9985,296209.68152337,0
+FVD.US,D,20140210,000000,16.9727,17.0539,16.9727,17.0539,111959.17316504,0
+FVD.US,D,20140211,000000,17.0301,17.2599,17.0301,17.2282,160211.29162958,0
+FVD.US,D,20140212,000000,17.2451,17.2837,17.1866,17.2183,140318.29954538,0
+FVD.US,D,20140213,000000,17.145,17.3688,17.145,17.3688,76787.959241557,0
+FVD.US,D,20140214,000000,17.3332,17.4985,17.3253,17.4985,116384.10165808,0
+FVD.US,D,20140218,000000,17.5145,17.556,17.4728,17.5223,135220.84654837,0
+FVD.US,D,20140219,000000,17.5145,17.5798,17.4074,17.4074,232341.05937446,0
+FVD.US,D,20140220,000000,17.4074,17.5719,17.4074,17.5293,102013.6869195,0
+FVD.US,D,20140221,000000,17.5372,17.6293,17.5293,17.5293,111342.18747146,0
+FVD.US,D,20140224,000000,17.5719,17.7115,17.5719,17.5877,94450.310741289,0
+FVD.US,D,20140225,000000,17.5719,17.6689,17.5471,17.5976,189243.95231043,0
+FVD.US,D,20140226,000000,17.5877,17.662,17.556,17.5877,133785.92564727,0
+FVD.US,D,20140227,000000,17.5798,17.653,17.556,17.653,179591.3070651,0
+FVD.US,D,20140228,000000,17.6362,17.8105,17.6362,17.7501,118034.10922486,0
+FVD.US,D,20140303,000000,17.6293,17.662,17.5293,17.6204,181622.00793218,0
+FVD.US,D,20140304,000000,17.7689,17.861,17.7689,17.8274,103469.8135482,0
+FVD.US,D,20140305,000000,17.8521,17.8521,17.7422,17.7591,129345.85020594,0
+FVD.US,D,20140306,000000,17.8105,17.8105,17.7591,17.7749,104321.07204195,0
+FVD.US,D,20140307,000000,17.7749,17.7837,17.6858,17.7591,119010.58249113,0
+FVD.US,D,20140310,000000,17.7422,17.7591,17.6858,17.7591,137899.83680214,0
+FVD.US,D,20140311,000000,17.7927,17.7927,17.6689,17.6956,82421.614207941,0
+FVD.US,D,20140312,000000,17.662,17.7689,17.6204,17.7689,130069.87433408,0
+FVD.US,D,20140313,000000,17.8016,17.8274,17.6362,17.6689,168684.49450158,0
+FVD.US,D,20140314,000000,17.6778,17.7749,17.6778,17.7204,199516.61263898,0
+FVD.US,D,20140317,000000,17.7837,17.868,17.7689,17.8353,103275.93261012,0
+FVD.US,D,20140318,000000,17.8432,17.9383,17.8432,17.9145,83403.136456968,0
+FVD.US,D,20140319,000000,17.9323,17.9323,17.6858,17.7422,116767.82434803,0
+FVD.US,D,20140320,000000,17.7283,17.7927,17.6689,17.7689,318709.96830612,0
+FVD.US,D,20140321,000000,17.8274,17.9482,17.7837,17.7927,110469.72325011,0
+FVD.US,D,20140324,000000,17.861,17.8828,17.7204,17.7837,203112.49816242,0
+FVD.US,D,20140325,000000,17.864,17.8937,17.7877,17.872,139722.5195794,0
+FVD.US,D,20140326,000000,17.9353,17.9521,17.8224,17.8224,89037.801219903,0
+FVD.US,D,20140327,000000,17.7967,17.864,17.7877,17.856,70749.375857623,0
+FVD.US,D,20140328,000000,17.9026,17.9709,17.8798,17.9184,80635.284106572,0
+FVD.US,D,20140331,000000,18.0125,18.1422,18.0047,18.1185,150318.31480476,0
+FVD.US,D,20140401,000000,18.1502,18.1502,18.0452,18.1422,144379.70127952,0
+FVD.US,D,20140402,000000,18.1502,18.2106,18.1086,18.1779,90341.448569178,0
+FVD.US,D,20140403,000000,18.2106,18.2363,18.1502,18.1947,144514.00422101,0
+FVD.US,D,20140404,000000,18.2195,18.3086,18.07,18.0938,100902.91071175,0
+FVD.US,D,20140407,000000,18.0938,18.0938,17.9779,17.9779,202899.43108985,0
+FVD.US,D,20140408,000000,17.9779,18.1086,17.962,18.0779,102079.3236954,0
+FVD.US,D,20140409,000000,18.0938,18.1868,18.07,18.1868,97681.659709281,0
+FVD.US,D,20140410,000000,18.1947,18.2275,17.9432,17.9779,80754.440099768,0
+FVD.US,D,20140411,000000,17.8937,17.9709,17.8392,17.8798,82876.022656564,0
+FVD.US,D,20140414,000000,17.9284,18.0303,17.8937,18.0125,68167.326072888,0
+FVD.US,D,20140415,000000,17.9868,18.1185,17.9284,18.1185,88985.291799174,0
+FVD.US,D,20140416,000000,18.2037,18.2512,18.169,18.2512,281278.82969814,0
+FVD.US,D,20140417,000000,18.2037,18.2661,18.2037,18.2512,94896.640817493,0
+FVD.US,D,20140421,000000,18.2512,18.2819,18.2363,18.2661,78065.351880467,0
+FVD.US,D,20140422,000000,18.2819,18.3274,18.2512,18.2997,127035.43569382,0
+FVD.US,D,20140423,000000,18.2908,18.3522,18.2561,18.2819,160147.67444677,0
+FVD.US,D,20140424,000000,18.272,18.3186,18.2443,18.2819,175083.57525476,0
+FVD.US,D,20140425,000000,18.2997,18.2997,18.1947,18.2443,89232.691954536,0
+FVD.US,D,20140428,000000,18.272,18.376,18.2037,18.3612,200366.86133618,0
+FVD.US,D,20140429,000000,18.3612,18.4255,18.3522,18.3612,119112.57194294,0
+FVD.US,D,20140430,000000,18.3829,18.4314,18.3452,18.4166,158986.4084114,0
+FVD.US,D,20140501,000000,18.4314,18.4314,18.3364,18.3829,84796.655699414,0
+FVD.US,D,20140502,000000,18.3612,18.4255,18.2908,18.3186,86255.811717774,0
+FVD.US,D,20140505,000000,18.272,18.3522,18.1947,18.3522,96475.962625599,0
+FVD.US,D,20140506,000000,18.3364,18.3364,18.2363,18.2512,218607.8262605,0
+FVD.US,D,20140507,000000,18.3186,18.4166,18.2512,18.4166,300694.18801301,0
+FVD.US,D,20140508,000000,18.4086,18.4839,18.3452,18.376,109343.80009407,0
+FVD.US,D,20140509,000000,18.367,18.3829,18.2908,18.3522,291931.17353044,0
+FVD.US,D,20140512,000000,18.4166,18.4562,18.4166,18.4403,93750.521730409,0
+FVD.US,D,20140513,000000,18.4562,18.4839,18.4166,18.4255,77119.172510777,0
+FVD.US,D,20140514,000000,18.4403,18.4651,18.367,18.376,108455.17912787,0
+FVD.US,D,20140515,000000,18.3829,18.3829,18.2275,18.272,125777.22918942,0
+FVD.US,D,20140516,000000,18.3186,18.367,18.2561,18.367,142728.68391619,0
+FVD.US,D,20140519,000000,18.3522,18.3522,18.2908,18.3186,82162.096493948,0
+FVD.US,D,20140520,000000,18.2997,18.3186,18.169,18.2275,91267.432007818,0
+FVD.US,D,20140521,000000,18.2908,18.3274,18.2363,18.3274,136985.97092214,0
+FVD.US,D,20140522,000000,18.3364,18.4008,18.3086,18.3829,163407.29771823,0
+FVD.US,D,20140523,000000,18.4086,18.4166,18.3829,18.4166,87278.735625453,0
+FVD.US,D,20140527,000000,18.4562,18.5077,18.4403,18.4997,96555.736553246,0
+FVD.US,D,20140528,000000,18.5176,18.5176,18.4562,18.4839,97380.740336637,0
+FVD.US,D,20140529,000000,18.5176,18.5493,18.4651,18.5493,112053.08424442,0
+FVD.US,D,20140530,000000,18.5641,18.6176,18.5423,18.6018,113667.74893187,0
+FVD.US,D,20140602,000000,18.6642,18.6642,18.5423,18.5918,92267.13059479,0
+FVD.US,D,20140603,000000,18.5562,18.5641,18.5176,18.5493,131022.11248309,0
+FVD.US,D,20140604,000000,18.5423,18.583,18.4997,18.583,94311.968613598,0
+FVD.US,D,20140605,000000,18.5918,18.7235,18.5562,18.7235,87914.907453526,0
+FVD.US,D,20140606,000000,18.7493,18.7988,18.7325,18.7671,109954.72700833,0
+FVD.US,D,20140609,000000,18.7671,18.8147,18.7493,18.781,75739.790420065,0
+FVD.US,D,20140610,000000,18.781,18.781,18.7325,18.7671,97704.885029988,0
+FVD.US,D,20140611,000000,18.7592,18.7592,18.6483,18.6642,82638.720466728,0
+FVD.US,D,20140612,000000,18.7592,18.7592,18.5493,18.6334,93898.961823626,0
+FVD.US,D,20140613,000000,18.6562,18.7057,18.6176,18.6642,142703.43900238,0
+FVD.US,D,20140616,000000,18.6642,18.7751,18.6334,18.7147,75857.936616708,0
+FVD.US,D,20140617,000000,18.7147,18.781,18.6711,18.7671,75503.498026782,0
+FVD.US,D,20140618,000000,18.7414,18.9315,18.7414,18.9236,167026.40856238,0
+FVD.US,D,20140619,000000,18.9691,19.0048,18.9385,18.9969,111628.96969238,0
+FVD.US,D,20140620,000000,18.9969,19.0385,18.9781,18.9969,71815.72101706,0
+FVD.US,D,20140623,000000,19.0563,19.0563,18.9385,18.9879,107878.5852964,0
+FVD.US,D,20140624,000000,18.9365,19.0286,18.9107,18.9207,75992.23955819,0
+FVD.US,D,20140625,000000,18.8939,18.9761,18.8702,18.9681,116004.41815435,0
+FVD.US,D,20140626,000000,18.8444,18.986,18.8444,18.9444,57718.961144198,0
+FVD.US,D,20140627,000000,18.9285,19.0375,18.9028,19.0375,97648.336423048,0
+FVD.US,D,20140630,000000,19.0286,19.0632,18.9603,19.0544,105112.75253911,0
+FVD.US,D,20140701,000000,19.0712,19.1781,19.0464,19.1088,82862.895301382,0
+FVD.US,D,20140702,000000,19.1435,19.1435,18.9949,18.9949,87902.789894896,0
+FVD.US,D,20140703,000000,19.0117,19.0712,19.0038,19.0544,51004.823866642,0
+FVD.US,D,20140707,000000,19.0038,19.0544,18.9761,18.9949,109115.58607321,0
+FVD.US,D,20140708,000000,19.0117,19.0117,18.9444,18.9681,129995.1493892,0
+FVD.US,D,20140709,000000,19.0117,19.0286,18.9365,18.9761,85113.731816899,0
+FVD.US,D,20140710,000000,18.8939,18.9949,18.8444,18.9761,312305.83857017,0
+FVD.US,D,20140711,000000,18.9681,18.9681,18.9028,18.9365,94121.117065175,0
+FVD.US,D,20140714,000000,19.0117,19.0207,18.9523,18.9603,104805.77438715,0
+FVD.US,D,20140715,000000,18.9444,18.9761,18.8612,18.9207,127215.17948017,0
+FVD.US,D,20140716,000000,19.0207,19.0207,18.8939,18.9681,70190.958364092,0
+FVD.US,D,20140717,000000,18.9207,18.9761,18.7949,18.7949,118346.13635959,0
+FVD.US,D,20140718,000000,18.879,18.986,18.8117,18.9681,69839.549163823,0
+FVD.US,D,20140721,000000,18.9365,18.9681,18.8524,18.9444,102243.92053347,0
+FVD.US,D,20140722,000000,18.9523,19.0117,18.9523,18.986,112911.41131404,0
+FVD.US,D,20140723,000000,18.9523,18.9761,18.9285,18.9603,67993.641065858,0
+FVD.US,D,20140724,000000,18.9285,18.9949,18.9285,18.9603,95033.973148633,0
+FVD.US,D,20140725,000000,18.9523,18.9523,18.8266,18.8612,116121.55455443,0
+FVD.US,D,20140728,000000,18.8444,18.9365,18.8186,18.9028,57314.032726646,0
+FVD.US,D,20140729,000000,18.9107,18.9444,18.8186,18.8186,122073.29543485,0
+FVD.US,D,20140730,000000,18.879,18.879,18.677,18.7375,138113.91367127,0
+FVD.US,D,20140731,000000,18.677,18.677,18.4027,18.4126,221032.34778304,0
+FVD.US,D,20140801,000000,18.3858,18.4691,18.3394,18.4354,202592.45293789,0
+FVD.US,D,20140804,000000,18.4601,18.4789,18.2938,18.4443,139405.44346192,0
+FVD.US,D,20140805,000000,18.4027,18.4443,18.2849,18.3205,68961.026163151,0
+FVD.US,D,20140806,000000,18.2373,18.3552,18.2295,18.3116,151457.36531597,0
+FVD.US,D,20140807,000000,18.37,18.4027,18.2373,18.2849,91808.682959956,0
+FVD.US,D,20140808,000000,18.3027,18.5117,18.3027,18.4958,238816.88466563,0
+FVD.US,D,20140811,000000,18.5968,18.6354,18.5522,18.5522,51029.058983902,0
+FVD.US,D,20140812,000000,18.5215,18.5968,18.5117,18.5592,83969.63232292,0
+FVD.US,D,20140813,000000,18.578,18.677,18.5691,18.6681,45466.089776195,0
+FVD.US,D,20140814,000000,18.6533,18.7731,18.6533,18.7731,206301.43567521,0
+FVD.US,D,20140815,000000,18.8186,18.8612,18.6533,18.7553,223952.67941287,0
+FVD.US,D,20140818,000000,18.8444,18.887,18.8186,18.8524,82447.868918306,0
+FVD.US,D,20140819,000000,18.9207,18.9761,18.879,18.9761,75379.293050824,0
+FVD.US,D,20140820,000000,18.9523,19.0286,18.9207,19.0207,94541.192431014,0
+FVD.US,D,20140821,000000,19.0375,19.094,19.0286,19.0781,113444.58389377,0
+FVD.US,D,20140822,000000,19.0632,19.086,18.9603,19.0286,140325.36812125,0
+FVD.US,D,20140825,000000,19.1018,19.1514,19.086,19.1177,83326.391918978,0
+FVD.US,D,20140826,000000,19.1514,19.1692,19.0781,19.1088,213708.29338778,0
+FVD.US,D,20140827,000000,19.086,19.1514,19.086,19.1514,109090.3411594,0
+FVD.US,D,20140828,000000,19.1088,19.1692,19.094,19.1514,92773.038667592,0
+FVD.US,D,20140829,000000,19.1781,19.2217,19.1088,19.2217,79572.978133346,0
+FVD.US,D,20140902,000000,19.2039,19.2287,19.1177,19.1692,136404.3281079,0
+FVD.US,D,20140903,000000,19.2702,19.2772,19.2039,19.2287,128712.70776753,0
+FVD.US,D,20140904,000000,19.2127,19.2772,19.1692,19.2127,104158.494797,0
+FVD.US,D,20140905,000000,19.1881,19.3108,19.1603,19.3108,105041.05698388,0
+FVD.US,D,20140908,000000,19.2455,19.2772,19.1692,19.2365,63692.917548772,0
+FVD.US,D,20140909,000000,19.2287,19.2287,19.1018,19.1088,62040.890388886,0
+FVD.US,D,20140910,000000,19.1088,19.1514,19.0464,19.1435,73829.255342741,0
+FVD.US,D,20140911,000000,19.0632,19.1781,19.0632,19.1781,123220.42431849,0
+FVD.US,D,20140912,000000,19.2127,19.2127,18.9681,19.0117,97172.722246822,0
+FVD.US,D,20140915,000000,19.0117,19.0544,18.9761,19.0286,124782.57958521,0
+FVD.US,D,20140916,000000,18.9681,19.1959,18.9681,19.1514,306939.7796902,0
+FVD.US,D,20140917,000000,19.1603,19.2127,19.086,19.094,191956.26585043,0
+FVD.US,D,20140918,000000,19.1781,19.1781,19.1177,19.1692,213120.59179423,0
+FVD.US,D,20140919,000000,19.2127,19.2455,19.1177,19.1603,307667.84300455,0
+FVD.US,D,20140922,000000,19.1256,19.1256,19.0286,19.0375,167470.71904548,0
+FVD.US,D,20140923,000000,19.0019,19.0019,18.8662,18.8662,197442.49052015,0
+FVD.US,D,20140924,000000,18.8316,19.0098,18.8316,18.9662,295094.86612941,0
+FVD.US,D,20140925,000000,18.9335,18.9415,18.7513,18.7612,205546.10785395,0
+FVD.US,D,20140926,000000,18.783,18.8919,18.7255,18.8662,148752.12035183,0
+FVD.US,D,20140929,000000,18.7761,18.8582,18.7335,18.8484,159377.19967722,0
+FVD.US,D,20140930,000000,18.8919,18.9177,18.7691,18.7998,108001.7804758,0
+FVD.US,D,20141001,000000,18.783,18.783,18.6176,18.6404,255990.49463395,0
+FVD.US,D,20141002,000000,18.6404,18.7255,18.5334,18.6642,283889.15378635,0
+FVD.US,D,20141003,000000,18.7335,18.8316,18.6721,18.8088,169730.64372997,0
+FVD.US,D,20141006,000000,18.8662,18.9008,18.7335,18.7998,303112.65075624,0
+FVD.US,D,20141007,000000,18.7513,18.7761,18.6018,18.6176,131657.27451461,0
+FVD.US,D,20141008,000000,18.6086,18.9335,18.573,18.9097,111966.24174091,0
+FVD.US,D,20141009,000000,18.8919,18.9177,18.5918,18.6018,303153.04261834,0
+FVD.US,D,20141010,000000,18.5562,18.6869,18.5156,18.5255,193921.3299416,0
+FVD.US,D,20141013,000000,18.5067,18.6404,18.373,18.3988,297475.96640021,0
+FVD.US,D,20141014,000000,18.4631,18.6483,18.4463,18.4909,186438.7374876,0
+FVD.US,D,20141015,000000,18.3413,18.4314,18.0313,18.3988,267024.54156309,0
+FVD.US,D,20141016,000000,18.1036,18.4631,18.0809,18.381,197392.00069253,0
+FVD.US,D,20141017,000000,18.5334,18.6018,18.4314,18.5414,201360.50114384,0
+FVD.US,D,20141020,000000,18.4909,18.7433,18.4909,18.7433,122252.02942465,0
+FVD.US,D,20141021,000000,18.7998,19.0019,18.7761,19.0019,214751.41322651,0
+FVD.US,D,20141022,000000,19.0345,19.1168,18.9415,18.9415,280945.59683582,0
+FVD.US,D,20141023,000000,19.0345,19.1761,19.0256,19.0702,230514.337411,0
+FVD.US,D,20141024,000000,19.1326,19.2207,19.084,19.2039,161444.25322018,0
+FVD.US,D,20141027,000000,19.1949,19.2524,19.1326,19.2355,369647.13580374,0
+FVD.US,D,20141028,000000,19.3198,19.4128,19.2445,19.4128,189196.49187246,0
+FVD.US,D,20141029,000000,19.394,19.4762,19.2277,19.3672,233029.74062326,0
+FVD.US,D,20141030,000000,19.3435,19.5782,19.2613,19.5614,179122.76146475,0
+FVD.US,D,20141031,000000,19.7109,19.7367,19.6119,19.6783,122747.83953193,0
+FVD.US,D,20141103,000000,19.701,19.7634,19.6475,19.7109,301868.58140356,0
+FVD.US,D,20141104,000000,19.6703,19.7545,19.603,19.6783,104650.26571806,0
+FVD.US,D,20141105,000000,19.806,19.8624,19.7198,19.8298,144350.4171795,0
+FVD.US,D,20141106,000000,19.8218,19.8298,19.6931,19.799,186255.96431158,0
+FVD.US,D,20141107,000000,19.799,19.8456,19.7277,19.8456,250003.4108742,0
+FVD.US,D,20141110,000000,19.8298,19.9545,19.8298,19.9209,173996.02436772,0
+FVD.US,D,20141111,000000,19.9297,19.9713,19.8703,19.9119,98970.160110268,0
+FVD.US,D,20141112,000000,19.799,19.8703,19.7902,19.8535,95791.320563006,0
+FVD.US,D,20141113,000000,19.8624,19.9119,19.7634,19.806,193486.10762747,0
+FVD.US,D,20141114,000000,19.7723,19.8218,19.7367,19.7723,190323.42482505,0
+FVD.US,D,20141117,000000,19.7446,19.8703,19.7446,19.8386,250227.58570885,0
+FVD.US,D,20141118,000000,19.8793,19.9713,19.8535,19.9209,157437.38049987,0
+FVD.US,D,20141119,000000,19.9397,19.9466,19.8386,19.9209,216605.3996969,0
+FVD.US,D,20141120,000000,19.903,19.9545,19.8535,19.9466,238955.22679333,0
+FVD.US,D,20141121,000000,20.0724,20.106,19.9625,20.0387,559303.08510759,0
+FVD.US,D,20141124,000000,20.0644,20.0892,20.0149,20.0476,94534.123855147,0
+FVD.US,D,20141125,000000,20.0892,20.0892,19.9981,20.0476,177654.51727742,0
+FVD.US,D,20141126,000000,20.0981,20.1288,20.0556,20.1288,330991.11397759,0
+FVD.US,D,20141128,000000,20.106,20.2328,20.106,20.1288,158191.69852459,0
+FVD.US,D,20141201,000000,20.0644,20.1288,20.0387,20.0724,189728.65465562,0
+FVD.US,D,20141202,000000,20.0476,20.1813,20.0308,20.1635,135887.31227302,0
+FVD.US,D,20141203,000000,20.1635,20.2566,20.1555,20.2397,167964.50955965,0
+FVD.US,D,20141204,000000,20.2397,20.2882,20.1457,20.214,119301.40389825,0
+FVD.US,D,20141205,000000,20.2397,20.2645,20.2011,20.2397,202463.19897917,0
+FVD.US,D,20141208,000000,20.2239,20.2962,20.106,20.1912,189919.50620405,0
+FVD.US,D,20141209,000000,20.0803,20.214,20.0149,20.214,190007.35850412,0
+FVD.US,D,20141210,000000,20.214,20.214,19.8872,19.903,188062.49034401,0
+FVD.US,D,20141211,000000,19.9882,20.1723,19.9803,20.0308,206238.82828896,0
+FVD.US,D,20141212,000000,19.9713,19.9981,19.7277,19.7367,207935.28649716,0
+FVD.US,D,20141215,000000,19.806,19.8298,19.5109,19.5872,141371.51734963,0
+FVD.US,D,20141216,000000,19.5614,19.903,19.5356,19.603,210104.32949192,0
+FVD.US,D,20141217,000000,19.6931,19.9297,19.6119,19.8931,331877.71535068,0
+FVD.US,D,20141218,000000,20.1288,20.2794,20.0644,20.2724,483272.47328041,0
+FVD.US,D,20141219,000000,20.306,20.4141,20.2397,20.3229,221650.34327317,0
+FVD.US,D,20141222,000000,20.3586,20.4229,20.2962,20.4051,161168.57876135,0
+FVD.US,D,20141223,000000,20.514,20.5378,20.4527,20.5051,212725.7613422,0
+FVD.US,D,20141224,000000,20.5051,20.6299,20.5051,20.5952,89860.785410188,0
+FVD.US,D,20141226,000000,20.6299,20.723,20.6299,20.6814,87339.323418603,0
+FVD.US,D,20141229,000000,20.6725,20.8062,20.6725,20.7894,193719.3706311,0
+FVD.US,D,20141230,000000,20.723,20.7894,20.5873,20.6041,263643.74270533,0
+FVD.US,D,20141231,000000,20.621,20.6388,20.3447,20.3546,182416.71781899,0
+FVD.US,D,20150102,000000,20.4189,20.4339,20.1941,20.3358,480055.26146415,0
+FVD.US,D,20150105,000000,20.2833,20.2833,19.9733,20.0238,208283.66630776,0
+FVD.US,D,20150106,000000,20.0486,20.1486,19.8308,19.8802,321483.87943583,0
+FVD.US,D,20150107,000000,20.0318,20.1397,19.9485,20.1219,307257.86560425,0
+FVD.US,D,20150108,000000,20.2586,20.4527,20.2278,20.4279,440719.64655817,0
+FVD.US,D,20150109,000000,20.4527,20.4527,20.1843,20.2516,428482.931935,0
+FVD.US,D,20150112,000000,20.2586,20.2922,20.0576,20.1575,220054.86472023,0
+FVD.US,D,20150113,000000,20.319,20.4625,20.0486,20.1843,237451.63972665,0
+FVD.US,D,20150114,000000,20.0576,20.209,19.9823,20.1843,421475.95365722,0
+FVD.US,D,20150115,000000,20.2664,20.3258,20.1397,20.1843,267213.37351841,0
+FVD.US,D,20150116,000000,20.1486,20.4189,20.1219,20.4189,189104.60038619,0
+FVD.US,D,20150120,000000,20.4962,20.4962,20.2586,20.3942,215213.90004756,0
+FVD.US,D,20150121,000000,20.3546,20.514,20.3258,20.5051,293551.8969972,0
+FVD.US,D,20150122,000000,20.5458,20.6973,20.4527,20.6893,269511.6704719,0
+FVD.US,D,20150123,000000,20.6814,20.6973,20.5952,20.5952,415680.73124244,0
+FVD.US,D,20150126,000000,20.5952,20.6547,20.4339,20.6547,198181.66159658,0
+FVD.US,D,20150127,000000,20.4804,20.6131,20.4091,20.5378,258265.56626673,0
+FVD.US,D,20150128,000000,20.5952,20.6388,20.2516,20.2833,445332.39720997,0
+FVD.US,D,20150129,000000,20.319,20.4873,20.1655,20.4873,154819.9878358,0
+FVD.US,D,20150130,000000,20.3783,20.3783,20.0832,20.0832,166512.42211716,0
+FVD.US,D,20150202,000000,20.1753,20.3546,19.9823,20.319,177697.93852917,0
+FVD.US,D,20150203,000000,20.4427,20.6131,20.4189,20.6131,372697.73118883,0
+FVD.US,D,20150204,000000,20.5794,20.5873,20.4189,20.4705,259667.16388159,0
+FVD.US,D,20150205,000000,20.5873,20.6893,20.5298,20.6893,200693.02562264,0
+FVD.US,D,20150206,000000,20.6893,20.6973,20.3695,20.4189,239121.84322448,0
+FVD.US,D,20150209,000000,20.3942,20.4625,20.2664,20.319,195406.74067032,0
+FVD.US,D,20150210,000000,20.4189,20.5051,20.2922,20.4962,343460.08180782,0
+FVD.US,D,20150211,000000,20.4527,20.514,20.2833,20.3863,379765.29725976,0
+FVD.US,D,20150212,000000,20.4625,20.5298,20.4279,20.5051,186135.79852185,0
+FVD.US,D,20150213,000000,20.5378,20.5636,20.4001,20.4962,242222.9284372,0
+FVD.US,D,20150217,000000,20.4804,20.5298,20.4091,20.4873,236406.50029482,0
+FVD.US,D,20150218,000000,20.4625,20.6041,20.4189,20.6041,211967.40413128,0
+FVD.US,D,20150219,000000,20.5378,20.5952,20.4804,20.514,275762.31113185,0
+FVD.US,D,20150220,000000,20.4962,20.6131,20.4001,20.6041,204982.64137765,0
+FVD.US,D,20150223,000000,20.5873,20.5952,20.5298,20.5952,376397.62575719,0
+FVD.US,D,20150224,000000,20.5794,20.6973,20.5636,20.6814,202434.9246757,0
+FVD.US,D,20150225,000000,20.6725,20.6725,20.5873,20.621,382629.08028265,0
+FVD.US,D,20150226,000000,20.6299,20.6299,20.5298,20.5536,263481.16546038,0
+FVD.US,D,20150227,000000,20.5378,20.6131,20.4962,20.5378,198396.74826227,0
+FVD.US,D,20150302,000000,20.5298,20.5458,20.4527,20.522,219138.97924711,0
+FVD.US,D,20150303,000000,20.5378,20.5378,20.3942,20.4804,2511301.4186747,0
+FVD.US,D,20150304,000000,20.4625,20.4625,20.3002,20.3695,1689594.6210282,0
+FVD.US,D,20150305,000000,20.3695,20.4527,20.3546,20.3942,316479.32772165,0
+FVD.US,D,20150306,000000,20.3002,20.3002,20.0159,20.0406,534544.89323346,0
+FVD.US,D,20150309,000000,20.1149,20.1843,20.0406,20.1397,539061.71321278,0
+FVD.US,D,20150310,000000,20.0001,20.0159,19.8872,19.8872,392095.92296231,0
+FVD.US,D,20150311,000000,19.8872,19.9219,19.8138,19.8535,204889.74009482,0
+FVD.US,D,20150312,000000,19.9307,20.1575,19.9307,20.1308,172372.2715113,0
+FVD.US,D,20150313,000000,20.0664,20.0664,19.8466,19.9902,156338.72185075,0
+FVD.US,D,20150316,000000,20.0922,20.2437,20.0664,20.2179,198719.88315907,0
+FVD.US,D,20150317,000000,20.1941,20.2278,20.1011,20.1941,213676.98969466,0
+FVD.US,D,20150318,000000,20.1397,20.5794,20.1149,20.514,204062.71671832,0
+FVD.US,D,20150319,000000,20.4279,20.4427,20.3258,20.3625,150405.15730827,0
+FVD.US,D,20150320,000000,20.4189,20.6131,20.4189,20.5714,112181.32840659,0
+FVD.US,D,20150323,000000,20.6131,20.6447,20.5794,20.5794,231364.5861082,0
+FVD.US,D,20150324,000000,20.5636,20.6041,20.4527,20.4527,181744.19331503,0
+FVD.US,D,20150325,000000,20.517,20.5408,20.2288,20.2694,542441.50227399,0
+FVD.US,D,20150326,000000,20.1773,20.2694,20.109,20.1773,215509.77043744,0
+FVD.US,D,20150327,000000,20.1675,20.2764,20.1595,20.2694,125126.92020961,0
+FVD.US,D,20150330,000000,20.3477,20.525,20.3219,20.4992,115912.52666807,0
+FVD.US,D,20150331,000000,20.4209,20.4467,20.3288,20.3883,188923.84680329,0
+FVD.US,D,20150401,000000,20.3655,20.3724,20.2457,20.3655,304721.25666437,0
+FVD.US,D,20150402,000000,20.3962,20.4992,20.3288,20.4031,220473.93028951,0
+FVD.US,D,20150406,000000,20.3962,20.6427,20.3962,20.5834,225556.23633823,0
+FVD.US,D,20150407,000000,20.5913,20.6259,20.4833,20.4833,2148112.9416207,0
+FVD.US,D,20150408,000000,20.525,20.5487,20.4031,20.4744,1494885.6497757,0
+FVD.US,D,20150409,000000,20.4655,20.517,20.3883,20.4992,159033.86884937,0
+FVD.US,D,20150410,000000,20.5408,20.6259,20.4992,20.5913,157262.68569629,0
+FVD.US,D,20150413,000000,20.5834,20.617,20.4744,20.4912,195308.79040473,0
+FVD.US,D,20150414,000000,20.4992,20.6081,20.4566,20.5834,173331.57823617,0
+FVD.US,D,20150415,000000,20.6765,20.7378,20.6427,20.6685,161876.44614464,0
+FVD.US,D,20150416,000000,20.6259,20.6853,20.5408,20.6427,233960.77304467,0
+FVD.US,D,20150417,000000,20.5576,20.5576,20.3883,20.4912,265492.68019296,0
+FVD.US,D,20150420,000000,20.6259,20.7279,20.5576,20.6597,129036.85246088,0
+FVD.US,D,20150421,000000,20.7279,20.7616,20.5665,20.6081,211134.32197547,0
+FVD.US,D,20150422,000000,20.6765,20.6765,20.525,20.6685,162985.20275929,0
+FVD.US,D,20150423,000000,20.6081,20.7854,20.5913,20.7101,256868.00783807,0
+FVD.US,D,20150424,000000,20.7378,20.7854,20.6765,20.7378,112102.56427549,0
+FVD.US,D,20150427,000000,20.829,20.8438,20.6259,20.6497,173689.04621576,0
+FVD.US,D,20150428,000000,20.6497,20.7378,20.5734,20.7279,238007.02783053,0
+FVD.US,D,20150429,000000,20.6685,20.6853,20.5487,20.617,105157.18358742,0
+FVD.US,D,20150430,000000,20.5913,20.5913,20.3219,20.3883,116736.52065491,0
+FVD.US,D,20150501,000000,20.4566,20.525,20.4031,20.525,110592.91842951,0
+FVD.US,D,20150504,000000,20.5665,20.6497,20.5576,20.5913,120163.77015409,0
+FVD.US,D,20150505,000000,20.5913,20.5913,20.2694,20.3031,198498.73771407,0
+FVD.US,D,20150506,000000,20.3962,20.3962,20.1595,20.2694,288911.88183847,0
+FVD.US,D,20150507,000000,20.2536,20.3813,20.2288,20.312,91548.155449412,0
+FVD.US,D,20150508,000000,20.5408,20.5734,20.4467,20.517,133747.55337828,0
+FVD.US,D,20150511,000000,20.4566,20.5576,20.4309,20.4655,115196.58091235,0
+FVD.US,D,20150512,000000,20.4121,20.4377,20.2694,20.4121,187872.64859213,0
+FVD.US,D,20150513,000000,20.4467,20.4992,20.3288,20.3477,164363.57505344,0
+FVD.US,D,20150514,000000,20.4912,20.5834,20.4566,20.5834,154192.9041767,0
+FVD.US,D,20150515,000000,20.6349,20.6427,20.5487,20.6427,200586.99698463,0
+FVD.US,D,20150518,000000,20.5834,20.6765,20.5834,20.6597,116854.66685155,0
+FVD.US,D,20150519,000000,20.6497,20.6853,20.5913,20.6685,181024.2083731,0
+FVD.US,D,20150520,000000,20.6933,20.7556,20.6497,20.6853,131915.78243204,0
+FVD.US,D,20150521,000000,20.6853,20.718,20.6497,20.7022,118387.53801824,0
+FVD.US,D,20150522,000000,20.6765,20.6765,20.5992,20.6259,491164.03333817,0
+FVD.US,D,20150526,000000,20.5665,20.5665,20.3813,20.4309,163863.72575996,0
+FVD.US,D,20150527,000000,20.4744,20.5834,20.4467,20.5734,109175.1640698,0
+FVD.US,D,20150528,000000,20.5408,20.5913,20.4744,20.5913,120793.88320284,0
+FVD.US,D,20150529,000000,20.525,20.5992,20.3962,20.4566,164587.7498881,0
+FVD.US,D,20150601,000000,20.5091,20.5318,20.3813,20.4467,397881.04741157,0
+FVD.US,D,20150602,000000,20.3883,20.4377,20.312,20.3962,124122.17263988,0
+FVD.US,D,20150603,000000,20.4121,20.4655,20.3288,20.3724,198616.88391071,0
+FVD.US,D,20150604,000000,20.3219,20.3655,20.1773,20.2051,159509.48302559,0
+FVD.US,D,20150605,000000,20.1675,20.1675,20.0328,20.109,134458.45015123,0
+FVD.US,D,20150608,000000,20.0754,20.1021,20.0169,20.0248,183846.58973732,0
+FVD.US,D,20150609,000000,20.0011,20.0754,19.9832,19.9912,169178.28501576,0
+FVD.US,D,20150610,000000,20.1328,20.2764,20.1328,20.2288,133846.51344042,0
+FVD.US,D,20150611,000000,20.312,20.3477,20.2694,20.3219,171625.02206245,0
+FVD.US,D,20150612,000000,20.2694,20.2694,20.1595,20.1961,183021.58595394,0
+FVD.US,D,20150615,000000,20.0754,20.1328,20.009,20.0852,140721.20836982,0
+FVD.US,D,20150616,000000,20.0754,20.211,20.0754,20.211,542441.50227399,0
+FVD.US,D,20150617,000000,20.2199,20.3219,20.1595,20.2694,142373.23552971,0
+FVD.US,D,20150618,000000,20.3477,20.525,20.3477,20.4744,147575.70736818,0
+FVD.US,D,20150619,000000,20.4377,20.4992,20.3962,20.4031,87081.825297716,0
+FVD.US,D,20150622,000000,20.4744,20.5576,20.4655,20.4833,131272.54202811,0
+FVD.US,D,20150623,000000,20.4912,20.4992,20.4031,20.4377,200400.18462241,0
+FVD.US,D,20150624,000000,20.4358,20.4447,20.309,20.309,163928.35273932,0
+FVD.US,D,20150625,000000,20.3258,20.3358,20.2269,20.2269,121419.95706539,0
+FVD.US,D,20150626,000000,20.2664,20.3002,20.2081,20.2922,141740.0930913,0
+FVD.US,D,20150629,000000,20.1555,20.2169,19.9169,19.9267,298384.78329745,0
+FVD.US,D,20150630,000000,20.0367,20.0902,19.8753,19.9079,206777.04985144,0
+FVD.US,D,20150701,000000,20.0634,20.0812,19.9961,20.0714,156179.17399546,0
+FVD.US,D,20150702,000000,20.1199,20.1467,20.0466,20.113,104277.65079019,0
+FVD.US,D,20150706,000000,19.9703,20.0902,19.9605,20.0536,104041.35839691,0
+FVD.US,D,20150707,000000,20.0812,20.309,19.9703,20.2833,121307.86964807,0
+FVD.US,D,20150708,000000,20.1555,20.2021,20.0536,20.0902,106036.71638464,0
+FVD.US,D,20150709,000000,20.2664,20.3002,20.0288,20.0812,104508.89420071,0
+FVD.US,D,20150710,000000,20.2506,20.309,20.2021,20.2586,141505.82029111,0
+FVD.US,D,20150713,000000,20.3873,20.4011,20.3258,20.3873,125531.84862716,0
+FVD.US,D,20150714,000000,20.3704,20.4289,20.3457,20.4101,223021.64699147,0
+FVD.US,D,20150715,000000,20.4289,20.4289,20.3457,20.3873,106964.71941639,0
+FVD.US,D,20150716,000000,20.4546,20.5724,20.4546,20.5656,83373.852356946,0
+FVD.US,D,20150717,000000,20.4903,20.5398,20.4101,20.4358,391624.3479723,0
+FVD.US,D,20150720,000000,20.4358,20.4447,20.3704,20.3942,98524.839830616,0
+FVD.US,D,20150721,000000,20.3704,20.3942,20.2427,20.2754,146315.48127066,0
+FVD.US,D,20150722,000000,20.2348,20.3002,20.2169,20.2427,124942.12744051,0
+FVD.US,D,20150723,000000,20.2021,20.2664,20.0812,20.107,171563.42447275,0
+FVD.US,D,20150724,000000,20.107,20.107,19.9703,19.9793,361916.13339782,0
+FVD.US,D,20150727,000000,19.9169,20.0288,19.9079,19.9793,152658.0134169,0
+FVD.US,D,20150728,000000,20.0714,20.1921,19.9703,20.1823,128703.61959855,0
+FVD.US,D,20150729,000000,20.1921,20.3635,20.1823,20.3457,221705.88208356,0
+FVD.US,D,20150730,000000,20.3002,20.4101,20.2754,20.4011,111086.70894368,0
+FVD.US,D,20150731,000000,20.4447,20.5477,20.4447,20.4546,385871.53701271,0
+FVD.US,D,20150803,000000,20.4645,20.4724,20.3457,20.4289,225616.82413138,0
+FVD.US,D,20150804,000000,20.4447,20.4546,20.3258,20.3457,153712.2410177,0
+FVD.US,D,20150805,000000,20.4724,20.5656,20.4546,20.4903,111324.01113352,0
+FVD.US,D,20150806,000000,20.5081,20.5081,20.319,20.4189,113181.02699356,0
+FVD.US,D,20150807,000000,20.3793,20.4011,20.309,20.3942,102866.96500635,0
+FVD.US,D,20150810,000000,20.4823,20.5903,20.4823,20.5724,130581.8411862,0
+FVD.US,D,20150811,000000,20.4546,20.5308,20.4101,20.4982,105453.05397731,0
+FVD.US,D,20150812,000000,20.3635,20.5824,20.3457,20.5656,95234.922662579,0
+FVD.US,D,20150813,000000,20.525,20.5903,20.4645,20.516,121183.6646721,0
+FVD.US,D,20150814,000000,20.5081,20.6497,20.5081,20.6497,69283.151263398,0
+FVD.US,D,20150817,000000,20.5724,20.7468,20.525,20.718,123417.33464623,0
+FVD.US,D,20150818,000000,20.6765,20.7022,20.6259,20.6685,97113.144250224,0
+FVD.US,D,20150819,000000,20.5982,20.6497,20.4289,20.5656,75859.956209813,0
+FVD.US,D,20150820,000000,20.4101,20.4101,20.2348,20.2348,105801.43378791,0
+FVD.US,D,20150821,000000,20.0902,20.113,19.802,19.802,303202.52264941,0
+FVD.US,D,20150824,000000,19.1236,19.6208,12.6441,19.1236,1842061.7828968,0
+FVD.US,D,20150825,000000,19.5782,19.5782,18.8186,18.8186,440591.402396,0
+FVD.US,D,20150826,000000,19.1326,19.2781,18.8107,19.2781,508938.47225523,0
+FVD.US,D,20150827,000000,19.4673,19.6713,19.3464,19.6386,565892.00761263,0
+FVD.US,D,20150828,000000,19.5782,19.6871,19.5436,19.6792,299090.63108764,0
+FVD.US,D,20150831,000000,19.5782,19.5782,19.4337,19.5436,352992.5612634,0
+FVD.US,D,20150901,000000,19.2137,19.2553,18.9315,19.0246,562720.23664124,0
+FVD.US,D,20150902,000000,19.2297,19.2297,19.0167,19.2297,214188.95654677,0
+FVD.US,D,20150903,000000,19.295,19.4673,19.2781,19.3376,210785.94216485,0
+FVD.US,D,20150904,000000,19.1881,19.1881,18.9633,19.0434,170035.60228882,0
+FVD.US,D,20150908,000000,19.3376,19.5089,19.3049,19.5089,139861.87150365,0
+FVD.US,D,20150909,000000,19.6475,19.6475,19.2712,19.2861,102278.25361625,0
+FVD.US,D,20150910,000000,19.2781,19.4673,19.2553,19.3227,106518.38934019,0
+FVD.US,D,20150911,000000,19.2633,19.3821,19.2227,19.3821,183190.22197821,0
+FVD.US,D,20150914,000000,19.3643,19.391,19.295,19.3376,152069.30202679,0
+FVD.US,D,20150915,000000,19.3554,19.5436,19.3376,19.5257,161232.19594415,0
+FVD.US,D,20150916,000000,19.5872,19.7832,19.5872,19.7574,105456.08336696,0
+FVD.US,D,20150917,000000,19.7396,20.013,19.7218,19.7743,120061.78070228,0
+FVD.US,D,20150918,000000,19.5712,19.7218,19.5,19.5534,116370.9743029,0
+FVD.US,D,20150921,000000,19.6208,19.7396,19.5872,19.6565,127056.64142143,0
+FVD.US,D,20150922,000000,19.4337,19.4593,19.3138,19.4099,170387.01148909,0
+FVD.US,D,20150923,000000,19.4475,19.4475,19.29,19.3672,94785.563196718,0
+FVD.US,D,20150924,000000,19.2079,19.395,19.1712,19.3762,150287.01111163,0
+FVD.US,D,20150925,000000,19.5208,19.6267,19.4049,19.4633,127942.23299797,0
+FVD.US,D,20150928,000000,19.3672,19.3762,19.1346,19.1524,247562.73260681,0
+FVD.US,D,20150929,000000,19.1989,19.2583,19.1098,19.2247,225998.52722823,0
+FVD.US,D,20150930,000000,19.4138,19.5396,19.3266,19.5208,136581.04250458,0
+FVD.US,D,20151001,000000,19.5842,19.5842,19.2752,19.4385,126427.53816922,0
+FVD.US,D,20151002,000000,19.3078,19.6851,19.2405,19.6851,93388.004768062,0
+FVD.US,D,20151005,000000,19.8148,20.0624,19.8148,20.0526,154700.8318426,0
+FVD.US,D,20151006,000000,20.0526,20.0526,19.9515,19.9783,128406.73941212,0
+FVD.US,D,20151007,000000,20.0526,20.1645,19.9951,20.1199,93220.378540348,0
+FVD.US,D,20151008,000000,20.0803,20.3883,20.0704,20.3803,171717.92334529,0
+FVD.US,D,20151009,000000,20.3883,20.4209,20.2842,20.3368,238609.87637236,0
+FVD.US,D,20151012,000000,20.31,20.3952,20.31,20.3645,109035.81214556,0
+FVD.US,D,20151013,000000,20.2842,20.3645,20.2169,20.2269,103428.41188955,0
+FVD.US,D,20151014,000000,20.2081,20.31,20.1288,20.1467,100043.57384557,0
+FVD.US,D,20151015,000000,20.2348,20.3952,20.1921,20.3952,146854.71262969,0
+FVD.US,D,20151016,000000,20.4566,20.4566,20.3556,20.4566,366900.48918095,0
+FVD.US,D,20151019,000000,20.3803,20.4309,20.3714,20.4209,126720.37916945,0
+FVD.US,D,20151020,000000,20.4121,20.5418,20.4121,20.5002,150470.79408419,0
+FVD.US,D,20151021,000000,20.5418,20.5933,20.3952,20.4209,180354.7132588,0
+FVD.US,D,20151022,000000,20.5328,20.824,20.5328,20.7804,175338.04398599,0
+FVD.US,D,20151023,000000,20.8933,20.9023,20.722,20.817,158291.66838327,0
+FVD.US,D,20151026,000000,20.8329,20.8577,20.7725,20.8072,155956.00895735,0
+FVD.US,D,20151027,000000,20.7319,20.7566,20.6279,20.6973,298492.83152857,0
+FVD.US,D,20151028,000000,20.7408,20.8854,20.6447,20.8765,190627.37358735,0
+FVD.US,D,20151029,000000,20.7894,20.8398,20.6973,20.8329,179774.08024111,0
+FVD.US,D,20151030,000000,20.8577,20.9023,20.7804,20.7804,730415.13052137,0
+FVD.US,D,20151102,000000,20.7894,20.9547,20.7804,20.9299,422009.12623694,0
+FVD.US,D,20151103,000000,20.8666,21.0022,20.824,20.9468,220370.93104116,0
+FVD.US,D,20151104,000000,20.9785,21.0122,20.8933,20.9201,347711.32529384,0
+FVD.US,D,20151105,000000,20.9023,20.9547,20.824,20.9023,167864.53970095,0
+FVD.US,D,20151106,000000,20.7894,20.824,20.5002,20.6369,209423.72661554,0
+FVD.US,D,20151109,000000,20.6091,20.6091,20.4121,20.5002,214302.05376065,0
+FVD.US,D,20151110,000000,20.4566,20.6002,20.4566,20.6002,114870.41662589,0
+FVD.US,D,20151111,000000,20.6369,20.6527,20.5853,20.6091,110781.75038483,0
+FVD.US,D,20151112,000000,20.517,20.5418,20.31,20.31,145335.97861474,0
+FVD.US,D,20151113,000000,20.2674,20.3268,20.1555,20.1823,165060.33467467,0
+FVD.US,D,20151116,000000,20.1823,20.517,20.1823,20.517,430751.94478846,0
+FVD.US,D,20151117,000000,20.5418,20.5754,20.3952,20.4377,246079.34147119,0
+FVD.US,D,20151118,000000,20.4744,20.7051,20.4467,20.6794,133075.02887432,0
+FVD.US,D,20151119,000000,20.7051,20.7982,20.7051,20.7894,108330.97415192,0
+FVD.US,D,20151120,000000,20.824,20.9299,20.7804,20.824,133894.98367494,0
+FVD.US,D,20151123,000000,20.8329,20.8933,20.7666,20.7894,205569.33317465,0
+FVD.US,D,20151124,000000,20.722,20.8487,20.6369,20.824,118021.99166624,0
+FVD.US,D,20151125,000000,20.8398,20.8577,20.7894,20.8072,157007.20716851,0
+FVD.US,D,20151127,000000,20.8329,20.8765,20.7982,20.8487,27897.649355845,0
+FVD.US,D,20151130,000000,20.8765,20.9111,20.817,20.8398,276312.65025296,0
+FVD.US,D,20151201,000000,20.9023,20.9854,20.8666,20.9636,206681.11917895,0
+FVD.US,D,20151202,000000,20.9636,20.9636,20.6973,20.7319,206580.1395237,0
+FVD.US,D,20151203,000000,20.7894,20.7894,20.4209,20.4843,250912.22777145,0
+FVD.US,D,20151204,000000,20.4922,20.8072,20.4922,20.7725,502777.70348844,0
+FVD.US,D,20151207,000000,20.7408,20.7408,20.5754,20.6615,526478.63837211,0
+FVD.US,D,20151208,000000,20.517,20.5853,20.4467,20.51,164136.37082914,0
+FVD.US,D,20151209,000000,20.4744,20.6973,20.3645,20.4031,151640.13849197,0
+FVD.US,D,20151210,000000,20.4467,20.4922,20.3368,20.3645,394799.14833334,0
+FVD.US,D,20151211,000000,20.1921,20.2932,20.0704,20.113,333630.72216582,0
+FVD.US,D,20151214,000000,20.1823,20.2021,19.9951,20.2021,247703.09432761,0
+FVD.US,D,20151215,000000,20.3268,20.4566,20.3012,20.3952,396784.40835555,0
+FVD.US,D,20151216,000000,20.4744,20.7408,20.4377,20.6973,408689.9097095,0
+FVD.US,D,20151217,000000,20.7131,20.7131,20.4655,20.4655,210472.90523358,0
+FVD.US,D,20151218,000000,20.3952,20.3952,20.1823,20.1823,239422.76259713,0
+FVD.US,D,20151221,000000,20.2842,20.3368,20.1555,20.2754,180940.39525924,0
+FVD.US,D,20151222,000000,20.3467,20.526,20.2269,20.4922,160155.75281919,0
+FVD.US,D,20151223,000000,20.6041,20.7942,20.6041,20.7764,191993.62832288,0
+FVD.US,D,20151224,000000,20.7458,20.829,20.7091,20.7754,102763.965758,0
+FVD.US,D,20151228,000000,20.727,20.7616,20.6131,20.7616,206954.77404468,0
+FVD.US,D,20151229,000000,20.8369,20.9696,20.8369,20.9517,222339.02452197,0
+FVD.US,D,20151230,000000,20.9171,20.9438,20.8369,20.8458,170997.93840335,0
+FVD.US,D,20151231,000000,20.8032,20.8032,20.5794,20.5952,213365.97235648,0
+FVD.US,D,20160104,000000,20.3388,20.3576,20.1387,20.3576,505677.83918722,0
+FVD.US,D,20160105,000000,20.3655,20.4407,20.2358,20.4339,326894.3693641,0
+FVD.US,D,20160106,000000,20.1931,20.317,20.1585,20.2437,198692.61865215,0
+FVD.US,D,20160107,000000,19.9585,20.1189,19.8515,19.8802,222870.17750859,0
+FVD.US,D,20160108,000000,19.9674,20.011,19.7069,19.7416,533959.21123301,0
+FVD.US,D,20160111,000000,19.798,19.8535,19.6287,19.798,227861.60186759,0
+FVD.US,D,20160112,000000,19.905,19.905,19.6406,19.8308,322543.1560194,0
+FVD.US,D,20160113,000000,19.905,19.9427,19.4901,19.5218,433399.63134911,0
+FVD.US,D,20160114,000000,19.6138,19.905,19.5267,19.798,310225.65767203,0
+FVD.US,D,20160115,000000,19.4178,19.5,19.2345,19.4525,252080.56238268,0
+FVD.US,D,20160119,000000,19.6228,19.6653,19.4178,19.5544,774932.01153822,0
+FVD.US,D,20160120,000000,19.3623,19.4257,18.881,19.2772,770388.93684853,0
+FVD.US,D,20160121,000000,19.3286,19.498,19.1861,19.3445,157032.45208231,0
+FVD.US,D,20160122,000000,19.5802,19.7604,19.5732,19.7604,487882.19454255,0
+FVD.US,D,20160125,000000,19.6971,19.6971,19.4593,19.4811,368415.18400969,0
+FVD.US,D,20160126,000000,19.5732,19.8308,19.5732,19.798,391879.82650008,0
+FVD.US,D,20160127,000000,19.7703,19.9981,19.6317,19.7416,234906.95241436,0
+FVD.US,D,20160128,000000,19.8535,20.0238,19.7882,19.9674,337105.43210296,0
+FVD.US,D,20160129,000000,20.0456,20.4497,20.0456,20.4497,492387.9067598,0
+FVD.US,D,20160201,000000,20.3388,20.5506,20.2942,20.4873,301341.46760316,0
+FVD.US,D,20160202,000000,20.312,20.312,20.1971,20.2526,860901.04103508,0
+FVD.US,D,20160203,000000,20.3724,20.5536,20.1476,20.4873,686219.36480822,0
+FVD.US,D,20160204,000000,20.4497,20.6319,20.4239,20.5288,569797.9006777,0
+FVD.US,D,20160205,000000,20.4497,20.4863,20.312,20.3724,475336.48217433,0
+FVD.US,D,20160208,000000,20.209,20.3031,20.0526,20.2862,684937.9329831,0
+FVD.US,D,20160209,000000,20.1387,20.4001,20.1159,20.2932,433182.52509032,0
+FVD.US,D,20160210,000000,20.3724,20.4219,20.1931,20.2179,663683.73514614,0
+FVD.US,D,20160211,000000,19.9773,20.0942,19.8634,20.011,535876.8148862,0
+FVD.US,D,20160212,000000,20.1288,20.312,20.0981,20.3031,603350.41072753,0
+FVD.US,D,20160216,000000,20.4595,20.5784,20.3576,20.5636,280410.404663,0
+FVD.US,D,20160217,000000,20.6745,20.825,20.6577,20.7942,1145155.7411734,0
+FVD.US,D,20160218,000000,20.7942,20.8815,20.7706,20.829,542415.24756362,0
+FVD.US,D,20160219,000000,20.7616,20.829,20.6577,20.8131,526832.06716548,0
+FVD.US,D,20160222,000000,20.9517,21.0369,20.9003,20.9914,561990.15373379,0
+FVD.US,D,20160223,000000,20.927,20.9587,20.7992,20.829,467373.22656133,0
+FVD.US,D,20160224,000000,20.6745,20.9517,20.5952,20.9171,479680.62694317,0
+FVD.US,D,20160225,000000,20.9517,21.1251,20.9171,21.1251,626835.24914895,0
+FVD.US,D,20160226,000000,21.1993,21.2092,20.9438,20.9686,515763.68715356,0
+FVD.US,D,20160229,000000,20.9765,21.0706,20.8626,20.8626,451677.95874586,0
+FVD.US,D,20160301,000000,21.028,21.1904,20.9607,21.1735,815386.48102437,0
+FVD.US,D,20160302,000000,21.1171,21.2636,21.028,21.2636,682861.79127117,0
+FVD.US,D,20160303,000000,21.237,21.3657,21.1479,21.3469,634763.16188261,0
+FVD.US,D,20160304,000000,21.3657,21.538,21.2854,21.5044,793133.59439699,0
+FVD.US,D,20160307,000000,21.4261,21.5974,21.4201,21.5875,582962.6183326,0
+FVD.US,D,20160308,000000,21.5044,21.5766,21.438,21.4944,415985.68980129,0
+FVD.US,D,20160309,000000,21.5717,21.641,21.5202,21.5826,350038.90634734,0
+FVD.US,D,20160310,000000,21.6241,21.6925,21.3775,21.5786,738661.12916906,0
+FVD.US,D,20160311,000000,21.7262,21.8469,21.7133,21.8361,615892.08390954,0
+FVD.US,D,20160314,000000,21.7945,21.8232,21.7202,21.7866,395511.05490286,0
+FVD.US,D,20160315,000000,21.745,21.752,21.6381,21.745,877484.92981675,0
+FVD.US,D,20160316,000000,21.7182,21.9341,21.6667,21.9084,493665.2993987,0
+FVD.US,D,20160317,000000,21.9084,22.2114,21.8915,22.1856,1323657.4777584,0
+FVD.US,D,20160318,000000,22.2025,22.2342,22.1233,22.1411,783665.74192076,0
+FVD.US,D,20160321,000000,22.1312,22.1777,22.0559,22.151,303376.20765644,0
+FVD.US,D,20160322,000000,22.0619,22.1411,22.0044,22.0876,452033.40713234,0
+FVD.US,D,20160323,000000,22.0857,22.0857,22.0014,22.0173,525973.74009586,0
+FVD.US,D,20160324,000000,22.0094,22.0094,21.8767,22.0004,545450.69600043,0
+FVD.US,D,20160328,000000,22.044,22.0777,21.9738,22.0173,1347909.7615598,0
+FVD.US,D,20160329,000000,22.044,22.2936,21.9984,22.2837,622825.34703898,0
+FVD.US,D,20160330,000000,22.3738,22.4075,22.3332,22.3649,485333.46804405,0
+FVD.US,D,20160331,000000,22.3471,22.3729,22.2758,22.2936,782257.07573003,0
+FVD.US,D,20160401,000000,22.1995,22.4075,22.148,22.3995,626887.75856969,0
+FVD.US,D,20160404,000000,22.3995,22.3995,22.2688,22.3025,408967.60376144,0
+FVD.US,D,20160405,000000,22.2084,22.2084,22.0401,22.0609,661200.64542355,0
+FVD.US,D,20160406,000000,22.051,22.2084,22.0004,22.2044,450566.17274156,0
+FVD.US,D,20160407,000000,22.1203,22.1569,21.95,22.0262,410382.32873148,0
+FVD.US,D,20160408,000000,22.1569,22.2164,22.0847,22.1331,502634.31237799,0
+FVD.US,D,20160411,000000,22.2262,22.2758,22.0985,22.1103,504201.51662746,0
+FVD.US,D,20160412,000000,22.148,22.3134,22.1025,22.2837,516688.66079564,0
+FVD.US,D,20160413,000000,22.3827,22.4075,22.26,22.4075,402598.81690484,0
+FVD.US,D,20160414,000000,22.3995,22.4144,22.3263,22.3738,533377.56841877,0
+FVD.US,D,20160415,000000,22.3827,22.4422,22.3283,22.4422,570761.24658878,0
+FVD.US,D,20160418,000000,22.3995,22.5521,22.3649,22.5461,433201.71122482,0
+FVD.US,D,20160419,000000,22.6243,22.6748,22.5817,22.666,633748.31634735,0
+FVD.US,D,20160420,000000,22.666,22.6758,22.5114,22.5204,820162.81871768,0
+FVD.US,D,20160421,000000,22.5114,22.5204,22.2262,22.26,619120.40348787,0
+FVD.US,D,20160422,000000,22.2837,22.3917,22.2837,22.3827,815272.37401393,0
+FVD.US,D,20160425,000000,22.3381,22.3827,22.26,22.3827,592367.86342256,0
+FVD.US,D,20160426,000000,22.3917,22.4936,22.3797,22.4481,686356.69713936,0
+FVD.US,D,20160427,000000,22.4481,22.6145,22.4124,22.5719,605664.86442584,0
+FVD.US,D,20160428,000000,22.4422,22.5887,22.4075,22.456,472149.56425464,0
+FVD.US,D,20160429,000000,22.3995,22.4481,22.2678,22.4164,658920.524808,0
+FVD.US,D,20160502,000000,22.466,22.5977,22.4342,22.5817,881654.37978201,0
+FVD.US,D,20160503,000000,22.466,22.4946,22.3352,22.4263,677485.63442567,0
+FVD.US,D,20160504,000000,22.3193,22.4154,22.2678,22.3738,527261.23070029,0
+FVD.US,D,20160505,000000,22.3917,22.456,22.2966,22.3471,464853.78416285,0
+FVD.US,D,20160506,000000,22.3104,22.3995,22.1916,22.3995,459324.13824137,0
+FVD.US,D,20160509,000000,22.3995,22.466,22.3649,22.4422,310625.53710682,0
+FVD.US,D,20160510,000000,22.5114,22.6402,22.4946,22.6402,509887.68101457,0
+FVD.US,D,20160511,000000,22.6145,22.6243,22.5016,22.5204,448834.37165403,0
+FVD.US,D,20160512,000000,22.6065,22.6491,22.4828,22.6025,452639.28506384,0
+FVD.US,D,20160513,000000,22.5887,22.5977,22.3827,22.4342,1021030.5391439,0
+FVD.US,D,20160516,000000,22.4481,22.6323,22.4075,22.5817,434871.91472265,0
+FVD.US,D,20160517,000000,22.556,22.559,22.2094,22.2886,1684679.9412072,0
+FVD.US,D,20160518,000000,22.2678,22.4055,22.0857,22.1916,570662.28652663,0
+FVD.US,D,20160519,000000,22.0777,22.1906,22.0094,22.1649,434191.31184627,0
+FVD.US,D,20160520,000000,22.26,22.3154,22.2164,22.2837,698592.40196597,0
+FVD.US,D,20160523,000000,22.3104,22.3104,22.2164,22.2342,403003.74532239,0
+FVD.US,D,20160524,000000,22.3381,22.5422,22.3381,22.5293,395945.26742043,0
+FVD.US,D,20160525,000000,22.5977,22.6323,22.5461,22.5977,458818.23016857,0
+FVD.US,D,20160526,000000,22.6145,22.6848,22.5996,22.666,749572.99071535,0
+FVD.US,D,20160527,000000,22.7036,22.7382,22.6551,22.7382,286883.2005645,0
+FVD.US,D,20160531,000000,22.7977,22.8056,22.6402,22.7382,557985.30060658,0
+FVD.US,D,20160601,000000,22.7036,22.8225,22.6461,22.8155,455031.49309671,0
+FVD.US,D,20160602,000000,22.8393,22.867,22.7204,22.8571,693974.6023314,0
+FVD.US,D,20160603,000000,22.9373,22.9888,22.8056,22.9452,546500.88441503,0
+FVD.US,D,20160606,000000,23.0561,23.0739,22.9532,23.0215,628858.88144016,0
+FVD.US,D,20160607,000000,23.1373,23.1373,23.0651,23.0927,591167.21532164,0
+FVD.US,D,20160608,000000,23.1373,23.2136,23.1195,23.2046,1328088.4650308,0
+FVD.US,D,20160609,000000,23.1443,23.2384,23.1116,23.2215,712664.92672158,0
+FVD.US,D,20160610,000000,23.1027,23.1294,22.975,23.0472,457294.44717086,0
+FVD.US,D,20160613,000000,22.9967,23.0383,22.8571,22.8759,386111.86859221,0
+FVD.US,D,20160614,000000,22.8393,22.8571,22.7402,22.8393,609839.36337387,0
+FVD.US,D,20160615,000000,22.9006,22.9135,22.7531,22.7788,833060.95008273,0
+FVD.US,D,20160616,000000,22.7304,22.8927,22.6065,22.8927,527610.62030746,0
+FVD.US,D,20160617,000000,22.8927,22.9006,22.7392,22.867,558506.35562767,0
+FVD.US,D,20160620,000000,23.1294,23.1512,23.0056,23.0215,416917.73201925,0
+FVD.US,D,20160621,000000,23.0839,23.1512,23.0136,23.0739,535281.03492023,0
+FVD.US,D,20160622,000000,23.1255,23.175,23.0086,23.0521,428964.60489054,0
+FVD.US,D,20160623,000000,23.2354,23.3235,23.165,23.3235,1456283.1471669,0
+FVD.US,D,20160624,000000,22.6788,23.0175,22.5739,22.7056,1549302.5761932,0
+FVD.US,D,20160627,000000,22.6005,22.6511,22.2985,22.4778,996878.22520127,0
+FVD.US,D,20160628,000000,22.6343,22.7482,22.5461,22.7482,1657307.3860587,0
+FVD.US,D,20160629,000000,22.9155,23.0611,22.8977,23.0353,749746.67572238,0
+FVD.US,D,20160630,000000,23.1077,23.479,23.0641,23.479,1010585.2036048,0
+FVD.US,D,20160701,000000,23.5047,23.5325,23.4314,23.4869,1131109.4711282,0
+FVD.US,D,20160705,000000,23.4394,23.4482,23.3562,23.4216,571178.29256496,0
+FVD.US,D,20160706,000000,23.3651,23.5137,23.2532,23.5137,737565.4999096,0
+FVD.US,D,20160707,000000,23.5325,23.5423,23.2889,23.375,771012.99111798,0
+FVD.US,D,20160708,000000,23.4869,23.6632,23.4324,23.6454,980784.08774757,0
+FVD.US,D,20160711,000000,23.6978,23.7602,23.6305,23.7246,565772.85161944,0
+FVD.US,D,20160712,000000,23.7949,23.8375,23.7078,23.7771,1035247.4648065,0
+FVD.US,D,20160713,000000,23.7424,23.8563,23.7424,23.8375,705635.73291964,0
+FVD.US,D,20160714,000000,23.9346,23.9365,23.8375,23.8632,718928.69473671,0
+FVD.US,D,20160715,000000,23.9167,23.9256,23.784,23.8632,825161.31165254,0
+FVD.US,D,20160718,000000,23.8632,23.8988,23.8117,23.8474,437308.55380383,0
+FVD.US,D,20160719,000000,23.8207,23.8207,23.7424,23.8029,749129.6900288,0
+FVD.US,D,20160720,000000,23.8563,23.8632,23.7771,23.8285,949862.097717,0
+FVD.US,D,20160721,000000,23.8285,23.8285,23.7176,23.7771,696979.75687164,0
+FVD.US,D,20160722,000000,23.8029,23.9504,23.7949,23.9504,617019.01686213,0
+FVD.US,D,20160725,000000,23.9256,23.9256,23.8107,23.89,487794.34224248,0
+FVD.US,D,20160726,000000,23.9167,23.9583,23.8097,23.9256,733151.67917864,0
+FVD.US,D,20160727,000000,23.9346,23.9394,23.7078,23.8117,717531.13630806,0
+FVD.US,D,20160728,000000,23.8117,23.9088,23.7335,23.881,510585.45043235,0
+FVD.US,D,20160729,000000,23.8712,23.987,23.8029,23.9346,818232.08770931,0
+FVD.US,D,20160801,000000,23.9346,23.9583,23.8207,23.8632,708466.19265629,0
+FVD.US,D,20160802,000000,23.8474,23.8632,23.6552,23.7166,955979.44523203,0
+FVD.US,D,20160803,000000,23.6978,23.7236,23.6196,23.679,585270.00345506,0
+FVD.US,D,20160804,000000,23.7078,23.8067,23.673,23.7523,839097.51387356,0
+FVD.US,D,20160805,000000,23.8285,23.8632,23.7919,23.8474,547408.69151572,0
+FVD.US,D,20160808,000000,23.8563,23.89,23.8029,23.8117,483413.84479776,0
+FVD.US,D,20160809,000000,23.8474,23.9088,23.8039,23.8474,347831.49108359,0
+FVD.US,D,20160810,000000,23.89,23.89,23.7999,23.8474,507649.97185424,0
+FVD.US,D,20160811,000000,23.9167,23.9682,23.8632,23.9504,441171.02561713,0
+FVD.US,D,20160812,000000,23.9504,23.992,23.89,23.9256,568729.53592515,0
+FVD.US,D,20160815,000000,23.9682,24.0137,23.9088,23.9256,494327.72593715,0
+FVD.US,D,20160816,000000,23.9088,23.9088,23.7523,23.7602,421982.87152657,0
+FVD.US,D,20160817,000000,23.785,23.8563,23.6454,23.8375,630042.36299968,0
+FVD.US,D,20160818,000000,23.8474,23.9682,23.8474,23.9682,416270.4524291,0
+FVD.US,D,20160819,000000,23.9256,23.9256,23.8117,23.89,344602.1617087,0
+FVD.US,D,20160822,000000,23.881,23.9346,23.8107,23.8988,336798.45395101,0
+FVD.US,D,20160823,000000,23.9959,24.0137,23.8988,23.9088,486248.34372062,0
+FVD.US,D,20160824,000000,23.89,23.8949,23.7821,23.8474,511246.86717424,0
+FVD.US,D,20160825,000000,23.8375,23.9088,23.7909,23.8474,498121.53158487,0
+FVD.US,D,20160826,000000,23.8988,24.0108,23.6196,23.6978,314615.24328573,0
+FVD.US,D,20160829,000000,23.7246,23.8563,23.7078,23.8285,632363.88527387,0
+FVD.US,D,20160830,000000,23.8474,23.8563,23.6978,23.7424,999049.28778915,0
+FVD.US,D,20160831,000000,23.7335,23.7424,23.6117,23.7078,568103.4620626,0
+FVD.US,D,20160901,000000,23.7166,23.7246,23.5771,23.6978,635904.23198693,0
+FVD.US,D,20160902,000000,23.8117,23.9167,23.8029,23.9088,479573.5885086,0
+FVD.US,D,20160906,000000,23.9424,23.9949,23.8662,23.9682,649125.49824878,0
+FVD.US,D,20160907,000000,23.9682,23.9781,23.881,23.9346,646259.6956328,0
+FVD.US,D,20160908,000000,23.9424,23.9504,23.8632,23.89,659234.57153583,0
+FVD.US,D,20160909,000000,23.7523,23.7523,23.2631,23.2631,853397.24285348,0
+FVD.US,D,20160912,000000,23.2186,23.5959,23.2096,23.5691,346091.61162363,0
+FVD.US,D,20160913,000000,23.4394,23.4394,23.1562,23.2354,739650.72979051,0
+FVD.US,D,20160914,000000,23.2532,23.3681,23.1334,23.1848,951796.86791158,0
+FVD.US,D,20160915,000000,23.1938,23.4216,23.1562,23.3938,429214.02463901,0
+FVD.US,D,20160916,000000,23.3325,23.374,23.1938,23.3473,311707.02921454,0
+FVD.US,D,20160919,000000,23.4394,23.5305,23.3849,23.4482,406557.21939063,0
+FVD.US,D,20160920,000000,23.5601,23.5859,23.4552,23.4552,344732.42546397,0
+FVD.US,D,20160921,000000,23.5196,23.7573,23.4492,23.7394,687237.23973314,0
+FVD.US,D,20160922,000000,23.8791,23.9494,23.8493,23.9326,440500.52070627,0
+FVD.US,D,20160923,000000,23.8791,23.888,23.7751,23.783,337015.56020979,0
+FVD.US,D,20160926,000000,23.7137,23.7394,23.6166,23.6434,411443.62490816,0
+FVD.US,D,20160927,000000,23.6434,23.7305,23.6077,23.6702,796298.29679251,0
+FVD.US,D,20160928,000000,23.7216,23.7662,23.5611,23.7583,394595.16942974,0
+FVD.US,D,20160929,000000,23.7493,23.7493,23.4869,23.5483,507654.01104045,0
+FVD.US,D,20160930,000000,23.6256,23.7068,23.5839,23.6434,1059852.1676047,0
+FVD.US,D,20161003,000000,23.6166,23.6166,23.4454,23.5196,1443218.3993706,0
+FVD.US,D,20161004,000000,23.5196,23.5196,23.2314,23.3275,844128.3202981,0
+FVD.US,D,20161005,000000,23.3998,23.4354,23.3433,23.38,650608.8893844,0
+FVD.US,D,20161006,000000,23.3433,23.4087,23.2572,23.3899,470337.98923946,0
+FVD.US,D,20161007,000000,23.4275,23.4572,23.2235,23.3195,632908.16561567,0
+FVD.US,D,20161010,000000,23.3523,23.4671,23.3433,23.4176,383596.46537994,0
+FVD.US,D,20161011,000000,23.38,23.38,23.0651,23.1443,700368.63410181,0
+FVD.US,D,20161012,000000,23.1512,23.2681,23.1126,23.2314,345156.54001602,0
+FVD.US,D,20161013,000000,23.1116,23.2859,23.0373,23.2314,493630.96631592,0
+FVD.US,D,20161014,000000,23.2779,23.38,23.2314,23.2394,480498.5621507,0
+FVD.US,D,20161017,000000,23.2046,23.2582,23.179,23.2136,319751.06855174,0
+FVD.US,D,20161018,000000,23.3523,23.4087,23.2314,23.3107,466860.24991267,0
+FVD.US,D,20161019,000000,23.2849,23.3433,23.2235,23.3107,507734.79476465,0
+FVD.US,D,20161020,000000,23.2681,23.3403,23.1968,23.2394,724485.60516511,0
+FVD.US,D,20161021,000000,23.1591,23.2136,23.1007,23.2046,289482.41689063,0
+FVD.US,D,20161024,000000,23.2681,23.3344,23.2036,23.2582,311938.27262507,0
+FVD.US,D,20161025,000000,23.2314,23.2394,23.169,23.2394,380941.71024343,0
+FVD.US,D,20161026,000000,23.1443,23.2681,23.1373,23.2235,402048.47778372,0
+FVD.US,D,20161027,000000,23.2938,23.2938,23.1047,23.1294,385976.55585418,0
+FVD.US,D,20161028,000000,23.1294,23.2314,23.0304,23.1443,455730.27231103,0
+FVD.US,D,20161031,000000,23.1968,23.3275,23.1819,23.2849,347291.249928,0
+FVD.US,D,20161101,000000,23.3373,23.3373,23.0026,23.0927,772992.19236087,0
+FVD.US,D,20161102,000000,23.0739,23.0739,22.9086,22.96,493653.18184008,0
+FVD.US,D,20161103,000000,22.96,23.0145,22.864,22.9185,527721.69792823,0
+FVD.US,D,20161104,000000,22.96,23.0205,22.864,22.864,424647.72462861,0
+FVD.US,D,20161107,000000,23.0927,23.3107,23.0749,23.3107,641372.28031871,0
+FVD.US,D,20161108,000000,23.2849,23.4968,23.2799,23.4522,465445.52494262,0
+FVD.US,D,20161109,000000,23.2394,23.6702,23.179,23.5929,1007266.0023368,0
+FVD.US,D,20161110,000000,23.6434,23.678,23.4087,23.5829,1609602.5773257,0
+FVD.US,D,20161111,000000,23.5196,23.6335,23.475,23.6097,456667.36351176,0
+FVD.US,D,20161114,000000,23.6523,23.7394,23.6028,23.7137,851934.0476489,0
+FVD.US,D,20161115,000000,23.7493,23.8355,23.685,23.8355,807878.64365655,0
+FVD.US,D,20161116,000000,23.8612,23.8612,23.7137,23.7929,860731.39521426,0
+FVD.US,D,20161117,000000,23.8107,23.8612,23.7622,23.8107,597312.83714014,0
+FVD.US,D,20161118,000000,23.8454,23.8454,23.7493,23.7929,936810.47727597,0
+FVD.US,D,20161121,000000,23.8612,23.9672,23.8612,23.9672,1417080.8254058,0
+FVD.US,D,20161122,000000,24.0127,24.0751,23.9672,24.0633,943701.32895021,0
+FVD.US,D,20161123,000000,24.0355,24.0355,23.9583,24.0039,688090.51782,0
+FVD.US,D,20161125,000000,24.0543,24.187,24.0543,24.187,229279.35622729,0
+FVD.US,D,20161128,000000,24.1782,24.2713,24.1782,24.2227,522384.92314829,0
+FVD.US,D,20161129,000000,24.197,24.3257,24.197,24.2999,913768.93954109,0
+FVD.US,D,20161130,000000,24.3356,24.3356,24.0355,24.0543,930613.35583329,0
+FVD.US,D,20161201,000000,24.089,24.089,23.888,23.9494,587983.32679162,0
+FVD.US,D,20161202,000000,24.0039,24.0861,23.9583,24.0355,608716.4696075,0
+FVD.US,D,20161205,000000,24.0731,24.1246,24.0385,24.1246,899473.24974738,0
+FVD.US,D,20161206,000000,24.1534,24.2049,24.089,24.2049,1049181.6474344,0
+FVD.US,D,20161207,000000,24.2227,24.5277,24.2049,24.5277,814449.38982365,0
+FVD.US,D,20161208,000000,24.5277,24.6506,24.4118,24.6148,958422.14309252,0
+FVD.US,D,20161209,000000,24.6406,24.7643,24.6228,24.7643,710469.62901645,0
+FVD.US,D,20161212,000000,24.7545,24.8347,24.7357,24.8089,793777.84459748,0
+FVD.US,D,20161213,000000,24.902,24.9833,24.8704,24.9644,1155907.0450678,0
+FVD.US,D,20161214,000000,24.9565,25.0119,24.598,24.6317,655917.38986088,0
+FVD.US,D,20161215,000000,24.6604,24.7891,24.5703,24.7277,1034771.8506303,0
+FVD.US,D,20161216,000000,24.7455,24.8248,24.7089,24.7991,722245.87641167,0
+FVD.US,D,20161219,000000,24.8248,24.8704,24.7803,24.8347,499790.72528615,0
+FVD.US,D,20161220,000000,24.9208,24.9298,24.8535,24.9208,645944.63910842,0
+FVD.US,D,20161221,000000,24.914,24.9416,24.8189,24.8367,592862.66373329,0
+FVD.US,D,20161222,000000,24.8268,24.8466,24.7565,24.8466,548529.56568899,0
+FVD.US,D,20161223,000000,24.8555,24.8664,24.7911,24.8367,490907.54501384,0
+FVD.US,D,20161227,000000,24.8822,24.914,24.8555,24.8644,694768.30242166,0
+FVD.US,D,20161228,000000,24.904,24.904,24.6515,24.6872,564593.40924612,0
+FVD.US,D,20161229,000000,24.7218,24.7891,24.7169,24.7823,427826.56417587,0
+FVD.US,D,20161230,000000,24.8555,24.8555,24.6416,24.6951,541735.65448379,0
+FVD.US,D,20170103,000000,24.8367,24.8367,24.6782,24.7911,1219794.8533513,0
+FVD.US,D,20170104,000000,24.8555,24.9723,24.8357,24.9416,866623.55809808,0
+FVD.US,D,20170105,000000,24.9328,24.9328,24.8357,24.8822,1033403.5763016,0
+FVD.US,D,20170106,000000,24.8882,24.9486,24.7971,24.8882,997714.33674674,0
+FVD.US,D,20170109,000000,24.8466,24.8674,24.704,24.704,825491.51512521,0
+FVD.US,D,20170110,000000,24.7367,24.7803,24.6684,24.7129,833072.05784481,0
+FVD.US,D,20170111,000000,24.7218,24.8011,24.6782,24.8011,566585.7378442,0
+FVD.US,D,20170112,000000,24.8011,24.8011,24.6158,24.7653,595011.510797,0
+FVD.US,D,20170113,000000,24.7911,24.8367,24.7565,24.8011,657577.49539319,0
+FVD.US,D,20170117,000000,24.7823,24.8545,24.7465,24.8109,786186.1941158,0
+FVD.US,D,20170118,000000,24.8367,24.8724,24.7911,24.8555,580585.55724802,0
+FVD.US,D,20170119,000000,24.8555,24.8704,24.6515,24.7129,876355.97727105,0
+FVD.US,D,20170120,000000,24.7565,24.8377,24.7,24.7823,1323787.7415137,0
+FVD.US,D,20170123,000000,24.7823,24.7823,24.6772,24.7129,927478.94733434,0
+FVD.US,D,20170124,000000,24.7653,24.904,24.7377,24.8822,699211.40725265,0
+FVD.US,D,20170125,000000,24.9674,25.0288,24.8961,25.0129,1349379.0155436,0
+FVD.US,D,20170126,000000,24.9961,25.0476,24.9,24.9328,1427126.28151,0
+FVD.US,D,20170127,000000,24.9595,24.9872,24.8466,24.8724,1535594.5879931,0
+FVD.US,D,20170130,000000,24.8268,24.8268,24.6752,24.7565,1056040.1856189,0
+FVD.US,D,20170131,000000,24.7367,24.8644,24.6931,24.8644,735353.03566309,0
+FVD.US,D,20170201,000000,24.8268,24.8555,24.6506,24.6872,902419.83608757,0
+FVD.US,D,20170202,000000,24.6951,24.8169,24.6802,24.8011,868918.82566191,0
+FVD.US,D,20170203,000000,24.914,24.9961,24.8724,24.9773,664387.56334322,0
+FVD.US,D,20170206,000000,24.9416,24.9496,24.8604,24.8724,727613.95488474,0
+FVD.US,D,20170207,000000,24.9238,24.9377,24.8555,24.8961,690489.79442874,0
+FVD.US,D,20170208,000000,24.8882,24.9595,24.8555,24.9595,493830.90603332,0
+FVD.US,D,20170209,000000,24.9961,25.0655,24.9654,25.0219,1255471.9753476,0
+FVD.US,D,20170210,000000,25.0565,25.1586,25.0288,25.1536,730170.75975567,0
+FVD.US,D,20170213,000000,25.215,25.2773,25.1833,25.2527,701826.78032362,0
+FVD.US,D,20170214,000000,25.2615,25.2615,25.1228,25.2615,809354.9662163,0
+FVD.US,D,20170215,000000,25.2061,25.3754,25.1704,25.3516,878870.37068678,0
+FVD.US,D,20170216,000000,25.3854,25.4338,25.3061,25.4338,787859.42700329,0
+FVD.US,D,20170217,000000,25.4259,25.5071,25.3467,25.5071,654669.281322,0
+FVD.US,D,20170221,000000,25.5319,25.6468,25.4873,25.628,789934.55891868,0
+FVD.US,D,20170222,000000,25.6042,25.6556,25.5586,25.6468,835766.19504687,0
+FVD.US,D,20170223,000000,25.7171,25.7884,25.6388,25.7369,481051.93066146,0
+FVD.US,D,20170224,000000,25.6814,25.833,25.6566,25.833,1091072.0476182,0
+FVD.US,D,20170227,000000,25.833,25.8528,25.7617,25.8131,627814.75180488,0
+FVD.US,D,20170228,000000,25.7705,25.8032,25.7171,25.7617,1057313.5390717,0
+FVD.US,D,20170301,000000,25.8488,25.9983,25.8102,25.9468,1140577.3236044,0
+FVD.US,D,20170302,000000,25.929,25.9468,25.8438,25.8576,656389.97464744,0
+FVD.US,D,20170303,000000,25.8666,25.8765,25.7171,25.8131,558597.2373174,0
+FVD.US,D,20170306,000000,25.7447,25.7617,25.6646,25.7269,629689.94400286,0
+FVD.US,D,20170307,000000,25.6566,25.7369,25.6368,25.6468,680019.21397588,0
+FVD.US,D,20170308,000000,25.6468,25.6893,25.4774,25.5071,662847.62360067,0
+FVD.US,D,20170309,000000,25.5071,25.5487,25.4259,25.4774,911055.61620453,0
+FVD.US,D,20170310,000000,25.5952,25.6428,25.5071,25.6042,1049978.3769143,0
+FVD.US,D,20170313,000000,25.6042,25.6566,25.5794,25.6468,405276.79736206,0
+FVD.US,D,20170314,000000,25.612,25.612,25.5239,25.5874,554147.06391054,0
+FVD.US,D,20170315,000000,25.6368,25.9211,25.613,25.8488,810844.41613124,0
+FVD.US,D,20170316,000000,25.9022,25.9082,25.7527,25.8131,563357.41826587,0
+FVD.US,D,20170317,000000,25.8576,25.9112,25.7943,25.8576,509665.52577303,0
+FVD.US,D,20170320,000000,25.8576,25.8794,25.7012,25.7447,452125.29861862,0
+FVD.US,D,20170321,000000,25.823,25.8488,25.5774,25.612,858577.49916778,0
+FVD.US,D,20170322,000000,25.612,25.6973,25.5319,25.6468,582420.35758392,0
+FVD.US,D,20170323,000000,25.618,25.7864,25.5883,25.6348,719456.81833368,0
+FVD.US,D,20170324,000000,25.6873,25.7339,25.5547,25.6348,808385.5615259,0
+FVD.US,D,20170327,000000,25.521,25.6398,25.4833,25.6092,786519.42697812,0
+FVD.US,D,20170328,000000,25.5923,25.7419,25.5457,25.724,740510.06665669,0
+FVD.US,D,20170329,000000,25.6953,25.724,25.613,25.7042,486338.21561379,0
+FVD.US,D,20170330,000000,25.6953,25.7339,25.625,25.7042,601236.90654315,0
+FVD.US,D,20170331,000000,25.6953,25.7864,25.6784,25.6873,565336.61950876,0
+FVD.US,D,20170403,000000,25.7042,25.7042,25.5101,25.618,1055249.5149184,0
+FVD.US,D,20170404,000000,25.6012,25.6784,25.5547,25.6348,802824.6119113,0
+FVD.US,D,20170405,000000,25.7042,25.819,25.5735,25.6012,869513.59583134,0
+FVD.US,D,20170406,000000,25.618,25.6784,25.5547,25.625,715310.59368912,0
+FVD.US,D,20170407,000000,25.6348,25.6784,25.5992,25.625,2140345.5865389,0
+FVD.US,D,20170410,000000,25.6348,25.7111,25.5725,25.6616,530433.00167169,0
+FVD.US,D,20170411,000000,25.6438,25.6913,25.5378,25.6873,1211399.4048139,0
+FVD.US,D,20170412,000000,25.6695,25.6784,25.5834,25.6348,559947.33530808,0
+FVD.US,D,20170413,000000,25.6012,25.6012,25.4279,25.4398,792090.47455826,0
+FVD.US,D,20170417,000000,25.4933,25.6438,25.4903,25.6438,990593.25145853,0
+FVD.US,D,20170418,000000,25.5735,25.618,25.5259,25.5923,627815.76160143,0
+FVD.US,D,20170419,000000,25.6348,25.6378,25.4735,25.5031,778893.44341367,0
+FVD.US,D,20170420,000000,25.5547,25.6438,25.4794,25.618,569153.6504772,0
+FVD.US,D,20170421,000000,25.618,25.6348,25.5596,25.6092,1204809.4725123,0
+FVD.US,D,20170424,000000,25.8112,25.8558,25.7656,25.831,590336.15275893,0
+FVD.US,D,20170425,000000,25.8924,25.9359,25.8566,25.9012,1141719.4035053,0
+FVD.US,D,20170426,000000,25.8646,25.9894,25.8388,25.8558,696717.20976799,0
+FVD.US,D,20170427,000000,25.8726,25.929,25.7953,25.8388,489153.52840215,0
+FVD.US,D,20170428,000000,25.831,25.831,25.6873,25.7141,607345.1658892,0
+FVD.US,D,20170501,000000,25.7507,25.7507,25.618,25.625,566531.20883036,0
+FVD.US,D,20170502,000000,25.6784,25.7042,25.5982,25.6438,490284.50054094,0
+FVD.US,D,20170503,000000,25.6092,25.6309,25.5289,25.618,634991.37590348,0
+FVD.US,D,20170504,000000,25.6616,25.6784,25.5586,25.6784,1167814.5660149,0
+FVD.US,D,20170505,000000,25.7141,25.7953,25.6893,25.7953,390700.38412675,0
+FVD.US,D,20170508,000000,25.7953,25.821,25.6834,25.7141,383582.3282282,0
+FVD.US,D,20170509,000000,25.7339,25.7626,25.5735,25.625,477961.95321082,0
+FVD.US,D,20170510,000000,25.6092,25.6864,25.6092,25.6784,477555.00520016,0
+FVD.US,D,20170511,000000,25.6012,25.625,25.4675,25.6012,413436.96330279,0
+FVD.US,D,20170512,000000,25.5834,25.5834,25.5289,25.5378,408018.39500209,0
+FVD.US,D,20170515,000000,25.5923,25.6953,25.5923,25.6695,574990.27455064,0
+FVD.US,D,20170516,000000,25.7042,25.7269,25.5834,25.6012,346535.92210673,0
+FVD.US,D,20170517,000000,25.4665,25.519,25.3616,25.3616,579898.89559232,0
+FVD.US,D,20170518,000000,25.3616,25.4933,25.2695,25.422,731111.8901426,0
+FVD.US,D,20170519,000000,25.4576,25.625,25.411,25.5834,360769.00451418,0
+FVD.US,D,20170522,000000,25.618,25.7339,25.5923,25.724,609327.39652175,0
+FVD.US,D,20170523,000000,25.7507,25.8112,25.724,25.7775,572206.2654554,0
+FVD.US,D,20170524,000000,25.7685,25.831,25.7477,25.821,333908.41621775,0
+FVD.US,D,20170525,000000,25.8646,25.9805,25.8468,25.928,393148.13097001,0
+FVD.US,D,20170526,000000,25.9191,25.928,25.8824,25.9191,337599.22261714,0
+FVD.US,D,20170530,000000,25.8824,25.9092,25.8388,25.9012,333947.7982833,0
+FVD.US,D,20170531,000000,25.9458,25.9805,25.8646,25.9637,438782.85677047,0
+FVD.US,D,20170601,000000,26.0053,26.1924,25.9667,26.1865,480516.73848864,0
+FVD.US,D,20170602,000000,26.2379,26.2904,26.1667,26.2538,451009.47342811,0
+FVD.US,D,20170605,000000,26.2379,26.2449,26.1409,26.1409,604527.83350773,0
+FVD.US,D,20170606,000000,26.0944,26.1032,26.0251,26.0251,405859.44997285,0
+FVD.US,D,20170607,000000,26.0676,26.1132,26.0102,26.0528,648370.17042751,0
+FVD.US,D,20170608,000000,26.0528,26.0766,25.9725,26.0597,388827.21152187,0
+FVD.US,D,20170609,000000,26.0597,26.2093,26.0429,26.2003,791721.89881659,0
+FVD.US,D,20170612,000000,26.2003,26.329,26.1865,26.2627,983431.77430822,0
+FVD.US,D,20170613,000000,26.3082,26.3528,26.2399,26.334,800690.91179587,0
+FVD.US,D,20170614,000000,26.3895,26.4202,26.2894,26.3816,706367.8354202,0
+FVD.US,D,20170615,000000,26.2726,26.4142,26.2627,26.4142,960540.69625965,0
+FVD.US,D,20170616,000000,26.4142,26.4409,26.2865,26.4409,523252.33838687,0
+FVD.US,D,20170619,000000,26.5024,26.5212,26.436,26.4747,500121.93855537,0
+FVD.US,D,20170620,000000,26.4657,26.4687,26.2894,26.3082,551278.23190489,0
+FVD.US,D,20170621,000000,26.3528,26.3716,26.1568,26.1924,473819.76775247,0
+FVD.US,D,20170622,000000,26.1875,26.2499,26.1449,26.1805,634043.17694068,0
+FVD.US,D,20170623,000000,26.1805,26.2577,26.136,26.1875,663605.98081159,0
+FVD.US,D,20170626,000000,26.2677,26.3202,26.233,26.2677,481972.86511734,0
+FVD.US,D,20170627,000000,26.2845,26.2845,26.1112,26.1162,1324590.5297729,0
+FVD.US,D,20170628,000000,26.2231,26.33,26.1875,26.2033,1041999.9743531,0
+FVD.US,D,20170629,000000,26.233,26.233,25.8943,26.0003,455876.69281115,0
+FVD.US,D,20170630,000000,26.0884,26.126,26.0023,26.0458,599051.70680354,0
+FVD.US,D,20170703,000000,26.126,26.2419,26.0795,26.1538,311344.5122522,0
+FVD.US,D,20170705,000000,26.1162,26.1231,25.9705,26.028,558515.44379664,0
+FVD.US,D,20170706,000000,25.9657,25.9657,25.7963,25.823,673097.05860852,0
+FVD.US,D,20170707,000000,25.8666,25.9567,25.823,25.9389,938140.37933561,0
+FVD.US,D,20170710,000000,25.9221,25.9439,25.823,25.833,619103.23694649,0
+FVD.US,D,20170711,000000,25.823,25.823,25.6586,25.7795,610798.67009874,0
+FVD.US,D,20170712,000000,25.93,26.0003,25.8943,25.9122,764810.82069254,0
+FVD.US,D,20170713,000000,25.9657,25.9657,25.8666,25.9221,587455.20319466,0
+FVD.US,D,20170714,000000,25.9657,26.0716,25.9567,26.0181,615440.70485057,0
+FVD.US,D,20170717,000000,26.028,26.0587,25.9825,26.028,431485.05708558,0
+FVD.US,D,20170718,000000,26.0181,26.0181,25.9389,26.0082,775570.2029594,0
+FVD.US,D,20170719,000000,26.0548,26.1162,26.0181,26.1082,495872.71466246,0
+FVD.US,D,20170720,000000,26.1617,26.2499,26.1449,26.2033,943017.69668417,0
+FVD.US,D,20170721,000000,26.1953,26.2577,26.1409,26.2499,1773867.1923169,0
+FVD.US,D,20170724,000000,26.233,26.2429,26.1548,26.1875,384155.89267002,0
+FVD.US,D,20170725,000000,26.2766,26.3202,26.2231,26.2944,788353.21751746,0
+FVD.US,D,20170726,000000,26.339,26.339,26.2766,26.3132,409466.44325837,0
+FVD.US,D,20170727,000000,26.2944,26.3667,26.2577,26.3667,496740.12990106,0
+FVD.US,D,20170728,000000,26.33,26.3657,26.2419,26.3202,326439.96091548,0
+FVD.US,D,20170731,000000,26.339,26.4281,26.3202,26.3944,379717.8368218,0
+FVD.US,D,20170801,000000,26.4459,26.4697,26.3865,26.437,898486.67851559,0
+FVD.US,D,20170802,000000,26.437,26.437,26.3538,26.4281,451062.99264539,0
+FVD.US,D,20170803,000000,26.3865,26.4281,26.3568,26.3944,661499.54520308,0
+FVD.US,D,20170804,000000,26.4281,26.4459,26.3478,26.4103,389227.09095667,0
+FVD.US,D,20170807,000000,26.4023,26.4281,26.3638,26.4281,322100.8651294,0
+FVD.US,D,20170808,000000,26.3944,26.4885,26.3478,26.3944,470968.10228822,0
+FVD.US,D,20170809,000000,26.3578,26.3865,26.3152,26.3766,386945.96054458,0
+FVD.US,D,20170810,000000,26.2845,26.3043,26.1538,26.1617,427034.88367872,0
+FVD.US,D,20170811,000000,26.1449,26.1875,26.0597,26.1082,466814.8090678,0
+FVD.US,D,20170814,000000,26.2033,26.3578,26.2033,26.33,307611.29439762,0
+FVD.US,D,20170815,000000,26.339,26.339,26.2518,26.2845,379306.84962493,0
+FVD.US,D,20170816,000000,26.3202,26.3944,26.3132,26.3667,300312.48491617,0
+FVD.US,D,20170817,000000,26.3132,26.3608,26.0379,26.0548,585162.96502049,0
+FVD.US,D,20170818,000000,26.0082,26.0795,25.93,25.9657,600862.27202217,0
+FVD.US,D,20170821,000000,25.9657,26.0458,25.9171,26.0082,271190.96213869,0
+FVD.US,D,20170822,000000,26.0617,26.1875,26.0468,26.1617,980526.58962668,0
+FVD.US,D,20170823,000000,26.0884,26.1488,26.0558,26.1162,476603.77684771,0
+FVD.US,D,20170824,000000,26.1538,26.1716,26.0003,26.0003,553082.73834421,0
+FVD.US,D,20170825,000000,26.0884,26.1805,26.0795,26.1162,516247.37970221,0
+FVD.US,D,20170828,000000,26.1617,26.1617,26.0082,26.0716,327460.86523006,0
+FVD.US,D,20170829,000000,25.9745,26.0617,25.9745,26.0379,420442.93178402,0
+FVD.US,D,20170830,000000,26.0458,26.0984,26.0003,26.0716,403318.80184677,0
+FVD.US,D,20170831,000000,26.126,26.1805,26.1082,26.1538,762636.72871501,0
+FVD.US,D,20170901,000000,26.1875,26.2419,26.1805,26.1805,590470.45570042,0
+FVD.US,D,20170905,000000,26.1538,26.1805,25.9657,26.0458,440684.30367882,0
+FVD.US,D,20170906,000000,26.0884,26.1538,26.0548,26.1162,368726.20134786,0
+FVD.US,D,20170907,000000,26.1617,26.1617,26.0379,26.136,696466.78022297,0
+FVD.US,D,20170908,000000,26.0795,26.2914,26.0617,26.2577,358579.76558837,0
+FVD.US,D,20170911,000000,26.3578,26.5182,26.3578,26.4984,502873.63416093,0
+FVD.US,D,20170912,000000,26.5182,26.5519,26.4459,26.5083,289120.90972483,0
+FVD.US,D,20170913,000000,26.4617,26.4984,26.437,26.4459,557886.34054443,0
+FVD.US,D,20170914,000000,26.4459,26.4885,26.3875,26.4885,1158773.8574804,0
+FVD.US,D,20170915,000000,26.4984,26.5806,26.4637,26.5806,311230.40524177,0
+FVD.US,D,20170918,000000,26.6162,26.6242,26.4905,26.5538,364054.88249601,0
+FVD.US,D,20170919,000000,26.5806,26.5836,26.5182,26.5271,336884.28665796,0
+FVD.US,D,20170920,000000,26.536,26.5716,26.4103,26.5083,377918.37936525,0
+FVD.US,D,20170921,000000,26.4786,26.5538,26.437,26.4519,402113.10476309,0
+FVD.US,D,20170922,000000,26.4717,26.4835,26.4202,26.4459,347892.07887674,0
+FVD.US,D,20170925,000000,26.4459,26.5736,26.4459,26.5736,285701.73859808,0
+FVD.US,D,20170926,000000,26.5736,26.6074,26.536,26.5736,311347.54164186,0
+FVD.US,D,20170927,000000,26.5984,26.6489,26.437,26.5538,650394.81251527,0
+FVD.US,D,20170928,000000,26.5271,26.6172,26.4747,26.6074,638844.75954781,0
+FVD.US,D,20170929,000000,26.6172,26.642,26.5726,26.6074,686142.62027023,0
+FVD.US,D,20171002,000000,26.6172,26.741,26.5638,26.7043,1383231.4351696,0
+FVD.US,D,20171003,000000,26.7222,26.741,26.6588,26.741,446353.30152454,0
+FVD.US,D,20171004,000000,26.7222,26.7945,26.6865,26.7866,607159.36332354,0
+FVD.US,D,20171005,000000,26.7945,26.8658,26.7688,26.848,385402.99141236,0
+FVD.US,D,20171006,000000,26.7945,26.8322,26.7608,26.8034,576353.4998965,0
+FVD.US,D,20171009,000000,26.8322,26.846,26.6965,26.7123,273532.68034394,0
+FVD.US,D,20171010,000000,26.7945,26.8807,26.7925,26.8807,546353.45411836,0
+FVD.US,D,20171011,000000,26.8807,26.9263,26.8698,26.9193,396014.94338255,0
+FVD.US,D,20171012,000000,26.8807,26.9995,26.8807,26.9827,397657.88237347,0
+FVD.US,D,20171013,000000,27.046,27.0896,26.9777,26.9995,430483.3389055,0
+FVD.US,D,20171016,000000,27.0094,27.0183,26.9103,26.9559,310215.55970651,0
+FVD.US,D,20171017,000000,26.9559,27.0183,26.9292,27.0183,402992.6375603,0
+FVD.US,D,20171018,000000,27.0372,27.1074,26.9995,27.055,403115.83273972,0
+FVD.US,D,20171019,000000,26.9995,27.1332,26.9717,27.1332,338935.18345609,0
+FVD.US,D,20171020,000000,27.1709,27.2332,27.1332,27.2065,499908.8714828,0
+FVD.US,D,20171023,000000,27.2233,27.2688,27.1619,27.1887,460710.58890795,0
+FVD.US,D,20171024,000000,27.2025,27.2243,27.0986,27.1233,502589.88132968,0
+FVD.US,D,20171025,000000,27.1074,27.1074,26.848,27.0094,399295.77238161,0
+FVD.US,D,20171026,000000,27.0718,27.1342,27.055,27.055,573567.47120816,0
+FVD.US,D,20171027,000000,27.055,27.0886,26.9539,27.0807,378528.29648295,0
+FVD.US,D,20171030,000000,27.0322,27.055,26.9292,26.9559,361046.69856612,0
+FVD.US,D,20171031,000000,26.9995,27.055,26.9599,27.0094,670058.58078206,0
+FVD.US,D,20171101,000000,27.0807,27.0986,26.9311,26.9391,936186.42300653,0
+FVD.US,D,20171102,000000,26.948,26.9995,26.8658,26.948,387379.16326559,0
+FVD.US,D,20171103,000000,26.948,27.0183,26.9183,26.9995,347088.28082095,0
+FVD.US,D,20171106,000000,26.9827,26.9995,26.9103,26.9391,472229.33818229,0
+FVD.US,D,20171107,000000,26.9391,26.9866,26.9103,26.9649,333223.77415516,0
+FVD.US,D,20171108,000000,26.9649,27.0372,26.9253,27.0183,406942.96167368,0
+FVD.US,D,20171109,000000,26.9005,26.9737,26.8332,26.9649,423840.89718317,0
+FVD.US,D,20171110,000000,26.9005,26.9717,26.8747,26.9292,791389.67575082,0
+FVD.US,D,20171113,000000,26.8807,27.0372,26.8807,26.9995,621280.35831367,0
+FVD.US,D,20171114,000000,26.9292,27.1233,26.9193,27.1074,404041.81617835,0
+FVD.US,D,20171115,000000,27.0272,27.0391,26.9103,26.9103,386723.80530303,0
+FVD.US,D,20171116,000000,26.9995,27.1431,26.9906,27.1074,359253.29988888,0
+FVD.US,D,20171117,000000,27.0372,27.0718,26.9906,27.046,374465.88495226,0
+FVD.US,D,20171120,000000,27.0618,27.0688,27.0134,27.046,468845.50993488,0
+FVD.US,D,20171121,000000,27.0986,27.153,27.0718,27.1074,317055.92155313,0
+FVD.US,D,20171122,000000,27.1233,27.1431,27.0718,27.0986,281491.89677072,0
+FVD.US,D,20171124,000000,27.1619,27.1827,27.0896,27.1074,107455.4805409,0
+FVD.US,D,20171127,000000,27.1154,27.1787,27.0986,27.153,421054.86849483,0
+FVD.US,D,20171128,000000,27.1887,27.4649,27.1797,27.4649,420309.63863909,0
+FVD.US,D,20171129,000000,27.457,27.7016,27.4491,27.6699,406218.93754554,0
+FVD.US,D,20171130,000000,27.7353,27.9115,27.6789,27.7938,317315.43926712,0
+FVD.US,D,20171201,000000,27.7858,27.7938,27.4411,27.7531,396939.91702464,0
+FVD.US,D,20171204,000000,27.8957,28.066,27.8957,27.9115,391138.63583055,0
+FVD.US,D,20171205,000000,27.9561,27.9938,27.6789,27.7066,493933.90528167,0
+FVD.US,D,20171206,000000,27.6789,27.7353,27.6511,27.6699,288459.49298295,0
+FVD.US,D,20171207,000000,27.6511,27.7066,27.6145,27.6977,428651.56795927,0
+FVD.US,D,20171208,000000,27.7531,27.7858,27.6412,27.7858,463380.49099276,0
+FVD.US,D,20171211,000000,27.7858,27.8136,27.7254,27.8136,294733.35896362,0
+FVD.US,D,20171212,000000,27.8412,27.8492,27.7531,27.7531,326095.62029108,0
+FVD.US,D,20171213,000000,27.7788,27.8412,27.7442,27.771,361275.92238354,0
+FVD.US,D,20171214,000000,27.7858,27.7858,27.565,27.565,444392.2766196,0
+FVD.US,D,20171215,000000,27.6511,27.9115,27.6511,27.8224,439203.94193286,0
+FVD.US,D,20171218,000000,27.9284,28.0304,27.863,27.8729,437696.31567998,0
+FVD.US,D,20171219,000000,27.9284,27.9472,27.7531,27.7531,388604.04648377,0
+FVD.US,D,20171220,000000,27.8314,27.8314,27.6987,27.7066,400619.61566194,0
+FVD.US,D,20171221,000000,27.7155,27.762,27.6412,27.6699,748582.38029735,0
+FVD.US,D,20171222,000000,27.7155,27.7531,27.6699,27.7254,322941.01586108,0
+FVD.US,D,20171226,000000,27.7155,27.8165,27.6977,27.7155,261718.06067972,0
+FVD.US,D,20171227,000000,27.7442,27.8046,27.7254,27.762,423435.96876562,0
+FVD.US,D,20171228,000000,27.7798,27.8512,27.7353,27.8422,331449.56161242,0
+FVD.US,D,20171229,000000,27.9047,27.9472,27.7798,27.7798,475153.70899833,0
+FVD.US,D,20180102,000000,27.8422,27.8541,27.6877,27.7353,674485.5288682,0
+FVD.US,D,20180103,000000,27.762,27.7818,27.6977,27.762,1022351.3530346,0
+FVD.US,D,20180104,000000,27.7948,27.9047,27.771,27.8145,984745.51962302,0
+FVD.US,D,20180105,000000,27.9047,27.9403,27.8234,27.9225,821884.52183969,0
+FVD.US,D,20180108,000000,27.9047,28.0046,27.869,27.9958,749974.88974325,0
+FVD.US,D,20180109,000000,28.0224,28.0403,27.9047,27.9225,1196329.2010644,0
+FVD.US,D,20180110,000000,27.8422,27.9047,27.7214,27.762,759190.29308134,0
+FVD.US,D,20180111,000000,27.7798,27.8868,27.7798,27.8789,524395.4280843,0
+FVD.US,D,20180112,000000,27.9303,28.0116,27.8789,27.9492,853954.65055046,0
+FVD.US,D,20180116,000000,28.0502,28.1561,27.8709,27.9303,651941.8208337,0
+FVD.US,D,20180117,000000,28.0046,28.1938,27.9858,28.1295,705627.65454722,0
+FVD.US,D,20180118,000000,28.1383,28.1403,27.9581,28.0136,702814.36135196,0
+FVD.US,D,20180119,000000,28.0403,28.1383,28.0403,28.1205,591477.22286326,0
+FVD.US,D,20180122,000000,28.1839,28.3631,28.175,28.3631,1009213.8998865,0
+FVD.US,D,20180123,000000,28.3463,28.4721,28.3463,28.4275,575868.7975513,0
+FVD.US,D,20180124,000000,28.481,28.5542,28.3631,28.4533,576715.0070623,0
+FVD.US,D,20180125,000000,28.5078,28.5542,28.4453,28.5454,606822.09127501,0
+FVD.US,D,20180126,000000,28.5979,28.6701,28.481,28.6701,517256.16645815,0
+FVD.US,D,20180129,000000,28.6433,28.6701,28.4533,28.4721,641088.52748745,0
+FVD.US,D,20180130,000000,28.3562,28.4443,28.2908,28.3096,1402660.9306361,0
+FVD.US,D,20180131,000000,28.3731,28.3997,28.1433,28.283,535905.08918967,0
+FVD.US,D,20180201,000000,28.2205,28.3096,28.075,28.1295,412430.19613995,0
+FVD.US,D,20180202,000000,27.9958,28.0502,27.7066,27.7254,1665463.5128133,0
+FVD.US,D,20180205,000000,27.565,27.6977,26.7816,26.7816,1303374.7042049,0
+FVD.US,D,20180206,000000,26.4459,27.0173,26.2479,26.9519,1222884.8308019,0
+FVD.US,D,20180207,000000,26.8846,27.2134,26.8064,26.9233,618541.79006329,0
+FVD.US,D,20180208,000000,26.9233,26.9233,26.2756,26.2756,956066.28773554,0
+FVD.US,D,20180209,000000,26.4727,26.8064,26.0043,26.644,750584.80686095,0
+FVD.US,D,20180212,000000,26.7965,26.9837,26.6004,26.8608,546647.30491514,0
+FVD.US,D,20180213,000000,26.7638,26.9311,26.6509,26.8767,498188.17815734,0
+FVD.US,D,20180214,000000,26.7341,27.1104,26.7093,27.059,467395.44208549,0
+FVD.US,D,20180215,000000,27.1857,27.3639,27.0668,27.3639,564070.33463193,0
+FVD.US,D,20180216,000000,27.2818,27.5768,27.2659,27.4471,470346.06761188,0
+FVD.US,D,20180220,000000,27.3204,27.3362,27.0648,27.1292,376075.50065694,0
+FVD.US,D,20180221,000000,27.1391,27.355,26.9331,26.9519,641329.8688635,0
+FVD.US,D,20180222,000000,27.0144,27.1827,26.8945,26.9519,338301.03122112,0
+FVD.US,D,20180223,000000,27.051,27.3471,27.051,27.3471,641750.9540259,0
+FVD.US,D,20180226,000000,27.4203,27.5164,27.3114,27.4897,418656.60168265,0
+FVD.US,D,20180227,000000,27.4976,27.5897,27.1292,27.1292,392163.57933133,0
+FVD.US,D,20180228,000000,27.2471,27.2768,26.843,26.851,597667.27573006,0
+FVD.US,D,20180301,000000,26.8162,26.9995,26.4727,26.6004,985640.19936853,0
+FVD.US,D,20180302,000000,26.4627,26.7033,26.4321,26.6608,999466.33376533,0
+FVD.US,D,20180305,000000,26.6004,27.1124,26.6004,27.0668,860672.82701421,0
+FVD.US,D,20180306,000000,27.1193,27.1193,26.9133,27.0668,762055.08590077,0
+FVD.US,D,20180307,000000,26.8945,27.0668,26.8579,27.0322,415511.08542162,0
+FVD.US,D,20180308,000000,27.0768,27.1757,27.0322,27.1491,682516.44085021,0
+FVD.US,D,20180309,000000,27.256,27.4551,27.1827,27.4551,779191.33339666,0
+FVD.US,D,20180312,000000,27.4808,27.559,27.4203,27.4729,501794.16164631,0
+FVD.US,D,20180313,000000,27.565,27.6214,27.3491,27.3917,440514.65785801,0
+FVD.US,D,20180314,000000,27.4976,27.5352,27.2748,27.3372,646975.64138852,0
+FVD.US,D,20180315,000000,27.3728,27.4105,27.2391,27.2818,409319.0129617,0
+FVD.US,D,20180316,000000,27.2916,27.461,27.2916,27.4015,352144.3321593,0
+FVD.US,D,20180319,000000,27.3639,27.3827,27.0778,27.2223,327337.67005065,0
+FVD.US,D,20180320,000000,27.256,27.2886,27.1134,27.1679,294475.86084273,0
+FVD.US,D,20180321,000000,27.1391,27.3362,27.0768,27.0946,383543.95595921,0
+FVD.US,D,20180322,000000,26.9688,27.1045,26.6687,26.6687,452646.35363971,0
+FVD.US,D,20180323,000000,26.7232,26.842,26.2409,26.2538,719482.06324748,0
+FVD.US,D,20180326,000000,26.5251,26.7321,26.3914,26.7133,735884.1886497,0
+FVD.US,D,20180327,000000,26.8054,26.9361,26.535,26.6252,457584.25878142,0
+FVD.US,D,20180328,000000,26.6588,26.9035,26.6588,26.7886,364489.09501358,0
+FVD.US,D,20180329,000000,26.8935,27.1193,26.8935,27.0223,439280.68647086,0
+FVD.US,D,20180402,000000,26.9866,27.0223,26.334,26.535,762224.73172159,0
+FVD.US,D,20180403,000000,26.6331,26.8767,26.5588,26.8351,599363.73393826,0
+FVD.US,D,20180404,000000,26.5806,27.0946,26.545,27.0668,619950.45625402,0
+FVD.US,D,20180405,000000,27.1491,27.2926,26.9975,27.2312,566847.27515129,0
+FVD.US,D,20180406,000000,27.0856,27.2401,26.6875,26.8351,647552.23522,0
+FVD.US,D,20180409,000000,26.9599,27.1757,26.8598,26.8836,1382801.2618382,0
+FVD.US,D,20180410,000000,27.1193,27.1747,26.9698,27.0668,381589.99963013,0
+FVD.US,D,20180411,000000,26.9509,27.0668,26.9321,26.9688,767578.67304294,0
+FVD.US,D,20180412,000000,27.0768,27.1491,26.9421,26.9945,431911.19123073,0
+FVD.US,D,20180413,000000,27.0768,27.1045,26.8836,26.9509,413556.11929599,0
+FVD.US,D,20180416,000000,27.0668,27.2471,27.0282,27.1945,251405.00848906,0
+FVD.US,D,20180417,000000,27.3124,27.3827,27.2263,27.3214,364200.29319957,0
+FVD.US,D,20180418,000000,27.3302,27.4125,27.2401,27.2401,345454.429999,0
+FVD.US,D,20180419,000000,27.1757,27.1757,26.9777,27.0856,324244.66321036,0
+FVD.US,D,20180420,000000,27.0946,27.1322,26.842,26.9223,254130.44938425,0
+FVD.US,D,20180423,000000,26.9599,27.0223,26.8767,26.9777,299870.19402617,0
+FVD.US,D,20180424,000000,27.0768,27.1481,26.7519,26.9035,304681.87459882,0
+FVD.US,D,20180425,000000,26.8688,27.0045,26.7796,26.9599,322212.95254673,0
+FVD.US,D,20180426,000000,26.9777,27.1757,26.8846,27.1045,417854.82321996,0
+FVD.US,D,20180427,000000,27.0768,27.2659,27.0768,27.2134,244804.97822194,0
+FVD.US,D,20180430,000000,27.257,27.3382,26.9945,26.9945,1682774.4551127,0
+FVD.US,D,20180501,000000,26.9599,26.9688,26.747,26.9509,380883.14204338,0
+FVD.US,D,20180502,000000,26.8935,26.9866,26.6875,26.7232,1000414.5327281,0
+FVD.US,D,20180503,000000,26.6687,26.7965,26.4182,26.7053,474871.97576018,0
+FVD.US,D,20180504,000000,26.6588,27.0986,26.5984,27.0045,348654.47527388,0
+FVD.US,D,20180507,000000,27.0411,27.0856,26.9529,26.9866,394943.54924035,0
+FVD.US,D,20180508,000000,26.9321,26.9421,26.744,26.851,305252.40965099,0
+FVD.US,D,20180509,000000,26.9123,27.0193,26.842,26.9866,478690.01652517,0
+FVD.US,D,20180510,000000,27.0668,27.2065,27.0322,27.1857,329695.54500074,0
+FVD.US,D,20180511,000000,27.2401,27.2966,27.1887,27.2401,249780.2458361,0
+FVD.US,D,20180514,000000,27.2828,27.3214,27.1491,27.1945,297633.49466239,0
+FVD.US,D,20180515,000000,27.0946,27.0946,26.9866,27.0668,785654.03133264,0
+FVD.US,D,20180516,000000,27.0668,27.1757,27.0421,27.1292,423833.8286073,0
+FVD.US,D,20180517,000000,27.1193,27.1975,27.0768,27.1124,450348.05668623,0
+FVD.US,D,20180518,000000,27.1045,27.1045,27.0154,27.0668,683815.03921672,0
+FVD.US,D,20180521,000000,27.1491,27.2481,27.1302,27.2223,534308.60084018,0
+FVD.US,D,20180522,000000,27.2669,27.353,27.1877,27.1945,552266.82272978,0
+FVD.US,D,20180523,000000,27.1391,27.2926,27.1193,27.2828,302753.16318355,0
+FVD.US,D,20180524,000000,27.3026,27.3214,27.1877,27.2926,350871.98850316,0
+FVD.US,D,20180525,000000,27.2669,27.3738,27.2481,27.3026,379536.07344235,0
+FVD.US,D,20180529,000000,27.1579,27.2332,26.9866,27.0946,531259.01525163,0
+FVD.US,D,20180530,000000,27.1945,27.4818,27.1649,27.4391,448801.0483678,0
+FVD.US,D,20180531,000000,27.4025,27.4025,27.1579,27.2223,450016.84341701,0
+FVD.US,D,20180601,000000,27.3214,27.3471,27.2144,27.2481,352482.61400439,0
+FVD.US,D,20180604,000000,27.3382,27.4273,27.2808,27.3382,374044.79978986,0
+FVD.US,D,20180605,000000,27.3382,27.357,27.2223,27.2669,1057182.2655199,0
+FVD.US,D,20180606,000000,27.3214,27.3302,27.2035,27.3124,393332.92373912,0
+FVD.US,D,20180607,000000,27.3302,27.4649,27.3214,27.3927,625880.99140684,0
+FVD.US,D,20180608,000000,27.3837,27.4818,27.3758,27.4749,347873.90253879,0
+FVD.US,D,20180611,000000,27.4818,27.565,27.4749,27.4818,270765.83779009,0
+FVD.US,D,20180612,000000,27.5274,27.5937,27.4907,27.5937,516486.70148514,0
+FVD.US,D,20180613,000000,27.6184,27.6184,27.457,27.4649,367266.03553295,0
+FVD.US,D,20180614,000000,27.5274,27.5937,27.4818,27.5372,421459.79691238,0
+FVD.US,D,20180615,000000,27.4818,27.6363,27.4491,27.6363,302640.06596968,0
+FVD.US,D,20180618,000000,27.4996,27.554,27.4213,27.5184,447360.06868739,0
+FVD.US,D,20180619,000000,27.3471,27.566,27.3471,27.557,397847.72412533,0
+FVD.US,D,20180620,000000,27.6105,27.6204,27.4937,27.566,393108.74890446,0
+FVD.US,D,20180621,000000,27.5184,27.5482,27.4203,27.4808,338575.6958834,0
+FVD.US,D,20180622,000000,27.5937,27.7016,27.5937,27.6273,403869.14096788,0
+FVD.US,D,20180625,000000,27.5758,27.6541,27.4808,27.6026,302048.32518991,0
+FVD.US,D,20180626,000000,27.6026,27.6363,27.5184,27.557,497789.30851911,0
+FVD.US,D,20180627,000000,27.5758,27.6819,27.4015,27.4015,359822.8251445,0
+FVD.US,D,20180628,000000,27.3827,27.552,27.3282,27.4996,279893.38882812,0
+FVD.US,D,20180629,000000,27.566,27.7224,27.5362,27.5472,358148.58246045,0
+FVD.US,D,20180702,000000,27.4382,27.5372,27.3461,27.5184,621698.4140864,0
+FVD.US,D,20180703,000000,27.6105,27.7195,27.557,27.6026,236208.58017053,0
+FVD.US,D,20180705,000000,27.6739,27.8383,27.6184,27.8383,627145.25669057,0
+FVD.US,D,20180706,000000,27.8472,28.0384,27.8096,27.9641,246123.7725195,0
+FVD.US,D,20180709,000000,28.067,28.1185,27.9462,27.9829,232019.94407077,0
+FVD.US,D,20180710,000000,28.0116,28.1373,27.9462,28.1106,530502.67763381,0
+FVD.US,D,20180711,000000,27.9928,28.0908,27.9512,27.974,281518.15148108,0
+FVD.US,D,20180712,000000,28.1007,28.1829,28.0384,28.1195,409165.52388572,0
+FVD.US,D,20180713,000000,28.1195,28.1789,28.1007,28.1463,430812.53258161,0
+FVD.US,D,20180716,000000,28.1463,28.1463,28.0294,28.0839,500689.44421788,0
+FVD.US,D,20180717,000000,28.067,28.1373,28.0384,28.1195,337391.20452732,0
+FVD.US,D,20180718,000000,28.0839,28.1275,28.0324,28.1007,415336.39061804,0
+FVD.US,D,20180719,000000,28.0482,28.2651,28.0482,28.1928,440936.75281695,0
+FVD.US,D,20180720,000000,28.1641,28.2294,28.1086,28.174,272950.02773314,0
+FVD.US,D,20180723,000000,28.1551,28.1641,28.0572,28.0918,253136.80957659,0
+FVD.US,D,20180724,000000,28.1641,28.2017,28.067,28.1829,303237.86552875,0
+FVD.US,D,20180725,000000,28.1829,28.3572,28.1551,28.3473,340194.39975705,0
+FVD.US,D,20180726,000000,28.3651,28.5394,28.3651,28.4661,315166.5922034,0
+FVD.US,D,20180727,000000,28.4562,28.5444,28.3651,28.4196,389952.12488135,0
+FVD.US,D,20180730,000000,28.4562,28.5008,28.3839,28.3839,420637.82251865,0
+FVD.US,D,20180731,000000,28.5196,28.6661,28.4473,28.6463,411454.73267023,0
+FVD.US,D,20180801,000000,28.6008,28.6008,28.3969,28.4473,1049004.9330377,0
+FVD.US,D,20180802,000000,28.3384,28.5008,28.3028,28.4661,958567.55379607,0
+FVD.US,D,20180803,000000,28.4661,28.6661,28.4661,28.6563,367514.44548486,0
+FVD.US,D,20180806,000000,28.6385,28.7374,28.583,28.6751,365911.89835605,0
+FVD.US,D,20180807,000000,28.7286,28.7582,28.6563,28.684,378991.79310055,0
+FVD.US,D,20180808,000000,28.6751,28.7098,28.5711,28.6563,447201.53062864,0
+FVD.US,D,20180809,000000,28.6563,28.684,28.6187,28.6463,372204.95047122,0
+FVD.US,D,20180810,000000,28.5106,28.5374,28.4097,28.4285,337366.96941006,0
+FVD.US,D,20180813,000000,28.475,28.4928,28.3245,28.4017,229364.1791377,0
+FVD.US,D,20180814,000000,28.4473,28.6285,28.4473,28.5919,833924.32613511,0
+FVD.US,D,20180815,000000,28.475,28.5751,28.4285,28.5662,404985.97595494,0
+FVD.US,D,20180816,000000,28.6463,28.8741,28.6463,28.8276,372335.21422648,0
+FVD.US,D,20180817,000000,28.7761,29.0425,28.7761,29.0028,491727.49981447,0
+FVD.US,D,20180820,000000,29.0296,29.1109,29.0296,29.0464,297281.07566557,0
+FVD.US,D,20180821,000000,29.0653,29.1109,29.0207,29.0464,445993.81395186,0
+FVD.US,D,20180822,000000,29.0296,29.0296,28.9019,28.9306,280968.82215652,0
+FVD.US,D,20180823,000000,28.9108,28.9375,28.8108,28.8474,715611.51306176,0
+FVD.US,D,20180824,000000,28.8831,28.9742,28.8276,28.9573,310900.20176911,0
+FVD.US,D,20180827,000000,29.0296,29.0791,28.9732,29.0217,257393.10204537,0
+FVD.US,D,20180828,000000,29.0464,29.0564,28.9573,28.9752,483927.83124297,0
+FVD.US,D,20180829,000000,29.0217,29.1009,28.9554,29.0752,587635.95677756,0
+FVD.US,D,20180830,000000,29.0217,29.0464,28.8861,28.9385,443901.51549508,0
+FVD.US,D,20180831,000000,28.9019,28.984,28.8048,28.9207,323218.70991301,0
+FVD.US,D,20180904,000000,28.8573,28.9108,28.779,28.8653,1059439.1608147,0
+FVD.US,D,20180905,000000,28.8108,29.0564,28.8108,29.0464,488295.20133253,0
+FVD.US,D,20180906,000000,29.0376,29.1593,29.0286,29.1009,407917.41534684,0
+FVD.US,D,20180907,000000,29.0217,29.0564,28.9335,28.993,342691.62663138,0
+FVD.US,D,20180910,000000,29.0564,29.1683,29.0494,29.0564,220762.73210353,0
+FVD.US,D,20180911,000000,29.0296,29.1137,28.984,29.0653,357623.48825315,0
+FVD.US,D,20180912,000000,29.0564,29.1544,29.0296,29.1197,728100.67682305,0
+FVD.US,D,20180913,000000,29.192,29.2574,29.1345,29.2574,513339.16563101,0
+FVD.US,D,20180914,000000,29.2673,29.2673,29.1385,29.2474,341579.84062708,0
+FVD.US,D,20180917,000000,29.2574,29.3099,29.2158,29.2574,264888.82185456,0
+FVD.US,D,20180918,000000,29.2574,29.3307,29.1485,29.2762,372092.86305389,0
+FVD.US,D,20180919,000000,29.293,29.3207,29.1287,29.1485,397013.63217297,0
+FVD.US,D,20180920,000000,29.2118,29.3663,29.192,29.3395,427982.07284496,0
+FVD.US,D,20180921,000000,29.4119,29.4406,29.3485,29.4019,377399.34393727,0
+FVD.US,D,20180924,000000,29.3763,29.3763,29.094,29.1287,455390.9806694,0
+FVD.US,D,20180925,000000,29.1485,29.1563,28.9642,28.9732,292230.07330997,0
+FVD.US,D,20180926,000000,29.0286,29.0643,28.8048,28.8256,555219.46784929,0
+FVD.US,D,20180927,000000,28.8256,29.0018,28.783,28.8187,353379.31334301,0
+FVD.US,D,20180928,000000,28.791,28.9286,28.7771,28.9286,304704.09012298,0
+FVD.US,D,20181001,000000,29.0018,29.0376,28.8355,28.8899,422120.20385772,0
+FVD.US,D,20181002,000000,28.8731,29.0286,28.8731,28.983,532354.6445111,0
+FVD.US,D,20181003,000000,29.0643,29.1099,28.8553,28.9187,502128.40430519,0
+FVD.US,D,20181004,000000,28.8355,28.8633,28.7256,28.8454,419034.26559328,0
+FVD.US,D,20181005,000000,28.8731,28.9534,28.8088,28.8899,424039.82710401,0
+FVD.US,D,20181008,000000,28.8256,29.091,28.8256,29.0643,518694.1167489,0
+FVD.US,D,20181009,000000,29.0018,29.09,28.9652,29.0118,419021.1382381,0
+FVD.US,D,20181010,000000,28.9464,28.9811,28.4889,28.4978,858306.87369172,0
+FVD.US,D,20181011,000000,28.4523,28.485,27.8016,27.8591,1727252.9638606,0
+FVD.US,D,20181012,000000,28.069,28.069,27.6194,27.8858,863732.51056829,0
+FVD.US,D,20181015,000000,27.8492,28.1353,27.8492,27.9581,425629.24687764,0
+FVD.US,D,20181016,000000,28.0601,28.3969,27.9958,28.3621,737549.34316477,0
+FVD.US,D,20181017,000000,28.3245,28.4335,28.1324,28.3789,604156.22837641,0
+FVD.US,D,20181018,000000,28.3156,28.4721,28.0938,28.2146,647747.12595462,0
+FVD.US,D,20181019,000000,28.2433,28.477,28.2404,28.3621,955718.91772148,0
+FVD.US,D,20181022,000000,28.3869,28.3969,28.1295,28.1403,328709.9835655,0
+FVD.US,D,20181023,000000,27.9115,28.1106,27.7402,27.9858,823372.96195807,0
+FVD.US,D,20181024,000000,27.967,28.0829,27.6927,27.6927,628844.74428843,0
+FVD.US,D,20181025,000000,27.7313,27.9067,27.5768,27.768,844057.63453942,0
+FVD.US,D,20181026,000000,27.5947,27.6561,27.25,27.4481,827996.82037196,0
+FVD.US,D,20181029,000000,27.6649,27.9115,27.3778,27.6283,1131002.4326936,0
+FVD.US,D,20181030,000000,27.6828,28.0601,27.6828,28.0512,1217679.3295738,0
+FVD.US,D,20181031,000000,28.1235,28.1483,27.9115,27.9215,717022.1988456,0
+FVD.US,D,20181101,000000,27.9958,28.1493,27.9492,28.1235,1053112.7854133,0
+FVD.US,D,20181102,000000,28.2522,28.28,27.8116,28.0136,723828.22760943,0
+FVD.US,D,20181105,000000,28.0412,28.3334,28.0412,28.2522,1412224.7137849,0
+FVD.US,D,20181106,000000,28.2433,28.48,28.2245,28.4622,651425.81479537,0
+FVD.US,D,20181107,000000,28.6255,28.8187,28.4592,28.8088,1178748.6430854,0
+FVD.US,D,20181108,000000,28.7454,28.8355,28.6879,28.8088,397649.80400105,0
+FVD.US,D,20181109,000000,28.7552,28.8256,28.6167,28.7652,524222.75287383,0
+FVD.US,D,20181112,000000,28.6988,28.783,28.4889,28.5156,773043.69198505,0
+FVD.US,D,20181113,000000,28.5721,28.7176,28.4889,28.5721,920349.78367371,0
+FVD.US,D,20181114,000000,28.6632,28.7306,28.3087,28.4523,595213.4701075,0
+FVD.US,D,20181115,000000,28.3433,28.6632,28.1591,28.6355,680654.37600741,0
+FVD.US,D,20181116,000000,28.5979,28.8405,28.5969,28.7989,517355.12652029,0
+FVD.US,D,20181119,000000,28.7741,28.8721,28.58,28.7167,819869.97771745,0
+FVD.US,D,20181120,000000,28.5721,28.6652,28.3334,28.3869,1296348.5397927,0
+FVD.US,D,20181121,000000,28.4335,28.5612,28.3433,28.3621,672596.19951848,0
+FVD.US,D,20181123,000000,28.2433,28.4057,28.1879,28.3057,269886.30499287,0
+FVD.US,D,20181126,000000,28.4622,28.5681,28.3789,28.5354,644215.86741054,0
+FVD.US,D,20181127,000000,28.4433,28.5632,28.3869,28.5632,436940.98785872,0
+FVD.US,D,20181128,000000,28.58,28.8256,28.4463,28.8256,732206.5096055,0
+FVD.US,D,20181129,000000,28.783,28.8731,28.6603,28.7552,835331.9825293,0
+FVD.US,D,20181130,000000,28.7256,29.0286,28.7256,28.992,1604302.1552216,0
+FVD.US,D,20181203,000000,29.2296,29.2296,28.9286,29.1485,1419161.0063039,0
+FVD.US,D,20181204,000000,29.1583,29.1821,28.5354,28.5889,1519077.3457839,0
+FVD.US,D,20181206,000000,28.2968,28.4889,27.8304,28.4889,1080252.0775582,0
+FVD.US,D,20181207,000000,28.4523,28.6107,28.0868,28.2057,1197777.2493206,0
+FVD.US,D,20181210,000000,28.1968,28.2235,27.7214,28.1324,2025586.2475339,0
+FVD.US,D,20181211,000000,28.3701,28.4523,28.0224,28.1403,921010.19061904,0
+FVD.US,D,20181212,000000,28.3789,28.4245,28.1968,28.2057,1502866.0719301,0
+FVD.US,D,20181213,000000,28.2522,28.3701,28.1493,28.2334,580861.23170686,0
+FVD.US,D,20181214,000000,28.0601,28.1403,27.8591,27.9215,861216.09755946,0
+FVD.US,D,20181217,000000,27.8769,27.9017,27.255,27.3917,1267732.925088,0
+FVD.US,D,20181218,000000,27.5006,27.6085,27.1619,27.2629,856291.31977294,0
+FVD.US,D,20181219,000000,27.3174,27.6373,26.8817,27.0233,1609670.2336947,0
+FVD.US,D,20181220,000000,26.9311,27.0778,26.535,26.7757,2447223.7686395,0
+FVD.US,D,20181221,000000,26.7935,27.2273,26.4063,26.4439,1596278.3118154,0
+FVD.US,D,20181224,000000,26.341,26.4152,25.623,25.623,1523434.6179079,0
+FVD.US,D,20181226,000000,25.7131,26.4251,25.4289,26.4251,2604337.004446,0
+FVD.US,D,20181227,000000,26.1756,26.6272,25.8794,26.6272,2631274.3372804,0
+FVD.US,D,20181228,000000,26.7173,26.9411,26.5538,26.6361,2957672.8965372,0
+FVD.US,D,20181231,000000,26.7559,26.8024,26.5162,26.8024,3160143.1640923,0
+FVD.US,D,20190102,000000,26.535,26.6915,26.3885,26.6361,2333981.1440562,0
+FVD.US,D,20190103,000000,26.545,26.6361,26.2944,26.3498,1509488.3177213,0
+FVD.US,D,20190104,000000,26.5638,26.9896,26.4251,26.9509,1069449.2740396,0
+FVD.US,D,20190107,000000,26.9411,27.1867,26.8124,27.0233,1324641.0196005,0
+FVD.US,D,20190108,000000,27.1797,27.2986,27.047,27.2886,1094719.4327659,0
+FVD.US,D,20190109,000000,27.3461,27.4015,27.2441,27.3084,1482270.2614453,0
+FVD.US,D,20190110,000000,27.2183,27.569,27.2183,27.5492,966104.67526392,0
+FVD.US,D,20190111,000000,27.457,27.569,27.3927,27.569,738093.62350656,0
+FVD.US,D,20190114,000000,27.4115,27.4749,27.3263,27.4203,826765.87837446,0
+FVD.US,D,20190115,000000,27.4293,27.6204,27.4203,27.6046,1036783.3653628,0
+FVD.US,D,20190116,000000,27.6125,27.7343,27.5788,27.6669,995274.66827591,0
+FVD.US,D,20190117,000000,27.5966,27.9621,27.5788,27.9265,974292.10571157,0
+FVD.US,D,20190118,000000,28.074,28.2859,28.0591,28.2502,1273220.1595543,0
+FVD.US,D,20190122,000000,28.1106,28.1314,27.8383,28.0096,725265.16810363,0
+FVD.US,D,20190123,000000,28.0918,28.1393,27.8739,28.0918,816855.73500826,0
+FVD.US,D,20190124,000000,28.0374,28.1473,27.9621,28.1106,960128.69926624,0
+FVD.US,D,20190125,000000,28.2404,28.2859,28.1106,28.1463,768573.32264715,0
+FVD.US,D,20190128,000000,27.9908,28.0839,27.8709,28.074,1040185.3699482,0
+FVD.US,D,20190129,000000,28.1285,28.2294,28.1007,28.1938,1414091.8276104,0
+FVD.US,D,20190130,000000,28.2502,28.48,28.1463,28.3691,1415795.3543945,0
+FVD.US,D,20190131,000000,28.3037,28.6919,28.2938,28.6543,1249877.7024468,0
+FVD.US,D,20190201,000000,28.6909,28.7276,28.5354,28.6741,1729738.0731762,0
+FVD.US,D,20190204,000000,28.6642,28.8197,28.5156,28.8197,936349.00025148,0
+FVD.US,D,20190205,000000,28.8385,28.9405,28.7929,28.9117,1603456.9555071,0
+FVD.US,D,20190206,000000,28.8583,28.9068,28.8286,28.8929,1077482.2056147,0
+FVD.US,D,20190207,000000,28.7672,28.8663,28.6543,28.8663,1520407.2478436,0
+FVD.US,D,20190208,000000,28.7672,28.9019,28.682,28.9019,1689782.443187,0
+FVD.US,D,20190211,000000,28.9316,28.9405,28.8177,28.9019,879619.63972873,0
+FVD.US,D,20190212,000000,29.0326,29.1881,28.996,29.1435,1110121.8595811,0
+FVD.US,D,20190213,000000,29.1881,29.2732,29.1336,29.2178,1003310.6292407,0
+FVD.US,D,20190214,000000,29.1147,29.2178,29.0158,29.0871,1014121.5111317,0
+FVD.US,D,20190215,000000,29.2257,29.4198,29.2178,29.4198,742288.31838564,0
+FVD.US,D,20190219,000000,29.3545,29.5485,29.291,29.4852,999934.87936568,0
+FVD.US,D,20190220,000000,29.4762,29.6317,29.4208,29.6039,953943.69538219,0
+FVD.US,D,20190221,000000,29.5575,29.6139,29.4852,29.5941,762622.59156328,0
+FVD.US,D,20190222,000000,29.5663,29.6684,29.494,29.6594,1014522.400363,0
+FVD.US,D,20190225,000000,29.7526,29.7604,29.5575,29.6039,945936.00872089,0
+FVD.US,D,20190226,000000,29.5841,29.6575,29.5327,29.5495,758399.62238073,0
+FVD.US,D,20190227,000000,29.501,29.6039,29.4564,29.5753,643440.34365822,0
+FVD.US,D,20190228,000000,29.5841,29.6594,29.5109,29.5941,800666.67667862,0
+FVD.US,D,20190301,000000,29.7238,29.7526,29.5109,29.6773,813066.97834328,0
+FVD.US,D,20190304,000000,29.7526,29.7882,29.3951,29.6317,1195688.9900501,0
+FVD.US,D,20190305,000000,29.6218,29.6594,29.5604,29.5841,1092670.5555608,0
+FVD.US,D,20190306,000000,29.6039,29.6218,29.4584,29.4852,822713.56480929,0
+FVD.US,D,20190307,000000,29.4664,29.494,29.2831,29.3455,1088018.4228435,0
+FVD.US,D,20190308,000000,29.2257,29.3545,29.1811,29.3455,774887.5804899,0
+FVD.US,D,20190311,000000,29.4,29.6416,29.3891,29.6317,993645.86643673,0
+FVD.US,D,20190312,000000,29.6773,29.7426,29.6218,29.6773,792171.25828246,0
+FVD.US,D,20190313,000000,29.7238,29.8595,29.706,29.7793,815620.75382455,0
+FVD.US,D,20190314,000000,29.7971,29.8625,29.704,29.7694,688527.75972723,0
+FVD.US,D,20190315,000000,29.7971,29.9793,29.7971,29.8981,647209.9141887,0
+FVD.US,D,20190318,000000,29.9179,29.9991,29.8645,29.9793,588670.99824387,0
+FVD.US,D,20190319,000000,30.0565,30.0783,29.7158,29.8149,927791.98426562,0
+FVD.US,D,20190320,000000,29.7882,29.8872,29.5941,29.6594,529273.75522942,0
+FVD.US,D,20190321,000000,29.6039,30.0249,29.6039,29.9812,1123777.3383606,0
+FVD.US,D,20190322,000000,29.8635,29.9604,29.6792,29.704,906575.14890109,0
+FVD.US,D,20190325,000000,29.6684,29.807,29.6039,29.7139,835191.6208085,0
+FVD.US,D,20190326,000000,29.8635,30.015,29.8239,29.9634,1133009.90824,0
+FVD.US,D,20190327,000000,29.9634,30.0011,29.7614,29.8902,961829.19666065,0
+FVD.US,D,20190328,000000,29.9556,30.0179,29.7803,29.9466,1149475.6508251,0
+FVD.US,D,20190329,000000,30.0486,30.0773,29.9377,30.0685,671090.5928587,0
+FVD.US,D,20190401,000000,30.1764,30.2893,30.1348,30.2724,990411.48807908,0
+FVD.US,D,20190402,000000,30.2546,30.2546,30.111,30.1764,1551795.7638814,0
+FVD.US,D,20190403,000000,30.2546,30.2695,30.1169,30.1862,910145.78951072,0
+FVD.US,D,20190404,000000,30.215,30.2546,30.1308,30.2348,1555704.6863361,0
+FVD.US,D,20190405,000000,30.2893,30.4279,30.2388,30.4279,948058.60107424,0
+FVD.US,D,20190408,000000,30.3715,30.3893,30.2893,30.3814,732066.14788471,0
+FVD.US,D,20190409,000000,30.2972,30.2972,30.1407,30.1962,1409719.4085381,0
+FVD.US,D,20190410,000000,30.215,30.2803,30.1862,30.2724,1057521.5571615,0
+FVD.US,D,20190411,000000,30.2972,30.3913,30.2873,30.3814,1047831.5494437,0
+FVD.US,D,20190412,000000,30.4556,30.5477,30.4012,30.5477,1124374.128123,0
+FVD.US,D,20190415,000000,30.5557,30.621,30.4834,30.5299,701361.26411292,0
+FVD.US,D,20190416,000000,30.6032,30.621,30.4744,30.5388,662461.88131761,0
+FVD.US,D,20190417,000000,30.6131,30.6131,30.4279,30.4556,578437.71998086,0
+FVD.US,D,20190418,000000,30.521,30.5833,30.4646,30.4933,749557.84376707,0
+FVD.US,D,20190422,000000,30.4378,30.4834,30.3527,30.3814,1062544.2852137,0
+FVD.US,D,20190423,000000,30.4478,30.6408,30.414,30.6032,793454.70970068,0
+FVD.US,D,20190424,000000,30.621,30.727,30.5755,30.6507,939296.59638822,0
+FVD.US,D,20190425,000000,30.5388,30.621,30.3962,30.5557,1364982.3918728,0
+FVD.US,D,20190426,000000,30.5933,30.7329,30.5933,30.7052,651641.91125761,0
+FVD.US,D,20190429,000000,30.724,30.7785,30.7022,30.724,498878.87899925,0
+FVD.US,D,20190430,000000,30.7607,31.0013,30.7052,30.9825,503198.78865084,0
+FVD.US,D,20190501,000000,30.9924,31.0013,30.6784,30.6784,1121980.9102937,0
+FVD.US,D,20190502,000000,30.7052,30.8091,30.5655,30.7141,1094657.8351761,0
+FVD.US,D,20190503,000000,30.826,31.0102,30.8181,31.0013,549931.16330386,0
+FVD.US,D,20190506,000000,30.6884,30.9399,30.6874,30.8726,819276.21734459,0
+FVD.US,D,20190507,000000,30.7141,30.7607,30.3527,30.521,847779.74463193,0
+FVD.US,D,20190508,000000,30.5111,30.5655,30.3913,30.4091,669191.16554346,0
+FVD.US,D,20190509,000000,30.2724,30.4378,30.1209,30.4012,648037.94736175,0
+FVD.US,D,20190510,000000,30.3329,30.6982,30.1169,30.6596,685717.49592163,0
+FVD.US,D,20190513,000000,30.2972,30.3497,30.1387,30.2645,822584.31085057,0
+FVD.US,D,20190514,000000,30.3151,30.4982,30.2645,30.3527,926021.81090909,0
+FVD.US,D,20190515,000000,30.2546,30.521,30.1962,30.4556,597525.90421271,0
+FVD.US,D,20190516,000000,30.5111,30.7835,30.4774,30.6596,653842.2579455,0
+FVD.US,D,20190517,000000,30.4933,30.7507,30.4646,30.5755,631359.13770414,0
+FVD.US,D,20190520,000000,30.521,30.6507,30.4378,30.521,707591.70884183,0
+FVD.US,D,20190521,000000,30.6309,30.7517,30.621,30.6982,599475.82135559,0
+FVD.US,D,20190522,000000,30.6408,30.7329,30.5873,30.7141,602832.3850961,0
+FVD.US,D,20190523,000000,30.5755,30.5755,30.3715,30.521,1009941.9632009,0
+FVD.US,D,20190524,000000,30.6309,30.6596,30.5071,30.5833,703831.22648032,0
+FVD.US,D,20190528,000000,30.5833,30.6032,30.1962,30.1962,576769.53607613,0
+FVD.US,D,20190529,000000,30.0961,30.1387,29.8862,29.9912,669518.33962646,0
+FVD.US,D,20190530,000000,30.0585,30.1387,29.8902,29.9912,614584.39737405,0
+FVD.US,D,20190531,000000,29.7981,29.8823,29.704,29.8239,875142.20181496,0
+FVD.US,D,20190603,000000,29.8733,30.1932,29.8733,30.1665,1296072.8653338,0
+FVD.US,D,20190604,000000,30.3615,30.5645,30.2724,30.5557,910506.28687996,0
+FVD.US,D,20190605,000000,30.6696,30.8399,30.5665,30.8359,1276286.9116842,0
+FVD.US,D,20190606,000000,30.8824,31.0389,30.8091,30.9825,655651.81336758,0
+FVD.US,D,20190607,000000,31.1043,31.3073,31.1043,31.1211,979884.3590193,0
+FVD.US,D,20190610,000000,31.233,31.233,31.0865,31.1211,1579387.4448818,0
+FVD.US,D,20190611,000000,31.2519,31.2717,31.0191,31.0865,821302.87902545,0
+FVD.US,D,20190612,000000,31.0954,31.1786,31.0954,31.1211,518676.95020752,0
+FVD.US,D,20190613,000000,31.2142,31.2707,31.0973,31.233,1190668.2815911,0
+FVD.US,D,20190614,000000,31.2429,31.2895,31.1092,31.2142,752304.49038986,0
+FVD.US,D,20190617,000000,31.2241,31.2291,31.0855,31.1112,908785.59355451,0
+FVD.US,D,20190618,000000,31.2519,31.3994,31.2241,31.2983,948493.82338836,0
+FVD.US,D,20190619,000000,31.2983,31.4658,31.2607,31.4014,893653.79221534,0
+FVD.US,D,20190620,000000,31.6054,31.7153,31.4291,31.6708,991798.94854222,0
+FVD.US,D,20190621,000000,31.6321,31.6698,31.5202,31.5866,607657.19302392,0
+FVD.US,D,20190624,000000,31.5955,31.6321,31.5063,31.5202,929708.57812225,0
+FVD.US,D,20190625,000000,31.5401,31.5401,31.3836,31.4014,796371.00214429,0
+FVD.US,D,20190626,000000,31.4093,31.4093,31.0944,31.0944,888201.9006284,0
+FVD.US,D,20190627,000000,31.1488,31.2043,31.0855,31.1786,1197702.5243757,0
+FVD.US,D,20190628,000000,31.2707,31.4064,31.2707,31.3914,1071770.7963138,0
+FVD.US,D,20190701,000000,31.6321,31.642,31.3568,31.5113,1657737.55939,0
+FVD.US,D,20190702,000000,31.5113,31.6321,31.4855,31.6153,972121.0431237,0
+FVD.US,D,20190703,000000,31.7004,31.9203,31.7004,31.9203,819990.1435072,0
+FVD.US,D,20190705,000000,31.7717,31.85,31.5499,31.8391,500811.62960073,0
+FVD.US,D,20190708,000000,31.7619,31.8103,31.6806,31.7351,1025410.0267921,0
+FVD.US,D,20190709,000000,31.6321,31.7104,31.5826,31.7004,676242.57486954,0
+FVD.US,D,20190710,000000,31.7717,31.8025,31.6737,31.7183,950656.80760381,0
+FVD.US,D,20190711,000000,31.743,31.743,31.5677,31.7183,836031.77154018,0
+FVD.US,D,20190712,000000,31.7817,31.8668,31.747,31.8391,755559.06467855,0
+FVD.US,D,20190715,000000,31.8936,31.8936,31.7905,31.8579,899784.26708554,0
+FVD.US,D,20190716,000000,31.848,31.8936,31.7817,31.8193,933338.79672849,0
+FVD.US,D,20190717,000000,31.8767,31.8767,31.6608,31.6708,1752672.5724765,0
+FVD.US,D,20190718,000000,31.6806,31.8668,31.5955,31.8391,804228.22911927,0
+FVD.US,D,20190719,000000,31.8668,31.8688,31.6054,31.6153,701710.65372008,0
+FVD.US,D,20190722,000000,31.642,31.6806,31.4905,31.5589,953638.73682334,0
+FVD.US,D,20190723,000000,31.6608,31.7717,31.5866,31.7519,1119260.5183812,0
+FVD.US,D,20190724,000000,31.7519,31.9124,31.7034,31.8846,749166.0427047,0
+FVD.US,D,20190725,000000,31.8846,31.9034,31.7272,31.8292,719900.11902021,0
+FVD.US,D,20190726,000000,31.848,32.0055,31.8103,31.9867,723573.7588782,0
+FVD.US,D,20190729,000000,31.9955,32.0471,31.9579,31.9955,638473.15441649,0
+FVD.US,D,20190730,000000,31.8846,31.9955,31.848,31.95,685303.4793351,0
+FVD.US,D,20190731,000000,31.9401,31.9955,31.4756,31.6608,983391.38244612,0
+FVD.US,D,20190801,000000,31.6806,31.9034,31.4093,31.4291,1117566.0797661,0
+FVD.US,D,20190802,000000,31.4093,31.4479,31.2241,31.2805,804431.19822632,0
+FVD.US,D,20190805,000000,31.0567,31.1112,30.3675,30.6002,1622069.5255628,0
+FVD.US,D,20190806,000000,30.6854,30.8755,30.4824,30.8241,1029304.8120951,0
+FVD.US,D,20190807,000000,30.6378,31.0509,30.3675,30.9448,1093026.0039473,0
+FVD.US,D,20190808,000000,31.0567,31.439,31.0003,31.4291,1113560.2168423,0
+FVD.US,D,20190809,000000,31.3628,31.438,31.1231,31.2805,981016.34095465,0
+FVD.US,D,20190812,000000,31.1884,31.232,30.9201,31.0142,919539.92683861,0
+FVD.US,D,20190813,000000,30.9815,31.4291,30.927,31.2707,810585.90821379,0
+FVD.US,D,20190814,000000,31.0003,31.0181,30.5625,30.5903,1108188.099183,0
+FVD.US,D,20190815,000000,30.6666,30.7953,30.5259,30.7122,1014512.3023975,0
+FVD.US,D,20190816,000000,30.8429,31.1628,30.8429,31.1033,722893.15600182,0
+FVD.US,D,20190819,000000,31.3449,31.4568,31.2895,31.3816,817866.5413573,0
+FVD.US,D,20190820,000000,31.3914,31.3914,31.1419,31.1588,1234870.1060835,0
+FVD.US,D,20190821,000000,31.335,31.3707,31.2519,31.3261,833556.76019001,0
+FVD.US,D,20190822,000000,31.3914,31.4648,31.1786,31.3538,845486.49666121,0
+FVD.US,D,20190823,000000,31.3162,31.4192,30.619,30.7587,1049214.9707207,0
+FVD.US,D,20190826,000000,30.935,31.0281,30.7864,31.0281,1003049.0919336,0
+FVD.US,D,20190827,000000,31.1488,31.1904,30.8617,30.8805,1202840.3692348,0
+FVD.US,D,20190828,000000,30.8241,31.0904,30.7953,31.0755,1243759.3451351,0
+FVD.US,D,20190829,000000,31.2895,31.4291,31.2014,31.3914,1015944.193909,0
+FVD.US,D,20190830,000000,31.5301,31.5935,31.3914,31.4479,2560360.3645847,0
+FVD.US,D,20190903,000000,31.3073,31.439,31.1914,31.4291,1132993.7514951,0
+FVD.US,D,20190904,000000,31.6153,31.6975,31.5401,31.6906,1651582.8494026,0
+FVD.US,D,20190905,000000,31.8767,32.0708,31.848,31.9302,1351012.8663656,0
+FVD.US,D,20190906,000000,31.9777,32.0609,31.9589,31.9777,978914.9543289,0
+FVD.US,D,20190909,000000,32.0431,32.1094,31.949,32.1094,832545.95384095,0
+FVD.US,D,20190910,000000,32.0807,32.2579,32.0055,32.2579,1161784.0610034,0
+FVD.US,D,20190911,000000,32.2837,32.5243,32.1432,32.5243,2756546.6681936,0
+FVD.US,D,20190912,000000,32.6016,32.6442,32.4699,32.5828,1759503.8461542,0
+FVD.US,D,20190913,000000,32.6204,32.6897,32.5353,32.5432,815211.78622078,0
+FVD.US,D,20190916,000000,32.4699,32.5243,32.4095,32.4442,951481.81138721,0
+FVD.US,D,20190917,000000,32.4352,32.563,32.4254,32.563,1062386.7569514,0
+FVD.US,D,20190918,000000,32.5432,32.6016,32.3491,32.5917,1128558.7250366,0
+FVD.US,D,20190919,000000,32.6294,32.7115,32.5085,32.5432,981719.15935518,0
+FVD.US,D,20190920,000000,32.6016,32.6729,32.4402,32.4798,1358920.5831682,0
+FVD.US,D,20190923,000000,32.4154,32.5719,32.3778,32.4798,917078.04284362,0
+FVD.US,D,20190924,000000,32.5917,32.6382,32.3293,32.3956,989392.60335761,0
+FVD.US,D,20190925,000000,32.4442,32.5739,32.359,32.5243,1574524.264685,0
+FVD.US,D,20190926,000000,32.6026,32.668,32.4669,32.6126,1191185.297426,0
+FVD.US,D,20190927,000000,32.6868,32.7145,32.3868,32.5243,1414507.86379,0
+FVD.US,D,20190930,000000,32.6026,32.7235,32.6026,32.6502,1645383.7083668,0
+FVD.US,D,20191001,000000,32.7066,32.7205,32.2005,32.2283,2629307.2535961,0
+FVD.US,D,20191002,000000,32.0976,32.0976,31.5737,31.7391,1565271.4988744,0
+FVD.US,D,20191003,000000,31.7054,31.8351,31.432,31.8351,2285786.5839951,0
+FVD.US,D,20191004,000000,31.8816,32.2381,31.8748,32.2005,1100005.7177182,0
+FVD.US,D,20191007,000000,32.1322,32.2749,32.0589,32.0976,1470750.5023745,0
+FVD.US,D,20191008,000000,31.9272,31.946,31.6272,31.6272,1299786.897054,0
+FVD.US,D,20191009,000000,31.7875,31.9232,31.6876,31.8252,1700817.4999128,0
+FVD.US,D,20191010,000000,31.8252,32.0688,31.7757,31.9926,1363618.1567304,0
+FVD.US,D,20191011,000000,32.2481,32.5214,32.2293,32.3115,1786105.9265332,0
+FVD.US,D,20191014,000000,32.2827,32.2917,32.1808,32.2095,1040198.4973035,0
+FVD.US,D,20191015,000000,32.2827,32.4144,32.2481,32.3015,1654393.1132082,0
+FVD.US,D,20191016,000000,32.3204,32.3728,32.2669,32.2917,1656739.8803962,0
+FVD.US,D,20191017,000000,32.3956,32.4808,32.3471,32.4541,1979808.1306229,0
+FVD.US,D,20191018,000000,32.3868,32.5185,32.36,32.4709,1189767.5430662,0
+FVD.US,D,20191021,000000,32.564,32.663,32.5442,32.6502,1303386.8217636,0
+FVD.US,D,20191022,000000,32.6779,32.7699,32.5898,32.658,1794719.491126,0
+FVD.US,D,20191023,000000,32.6224,32.7235,32.6224,32.7235,1385472.1737195,0
+FVD.US,D,20191024,000000,32.7709,32.7908,32.6352,32.7235,1677125.653198,0
+FVD.US,D,20191025,000000,32.7235,32.8234,32.6779,32.7888,1326545.4958985,0
+FVD.US,D,20191028,000000,32.8363,32.9136,32.7423,32.7423,1723987.2818097,0
+FVD.US,D,20191029,000000,32.7323,32.9205,32.7017,32.8948,1657550.7470279,0
+FVD.US,D,20191030,000000,32.875,32.9859,32.7235,32.9561,1308152.0516948,0
+FVD.US,D,20191031,000000,32.9383,32.9443,32.6779,32.8076,2205471.4053957,0
+FVD.US,D,20191101,000000,32.9482,33.0334,32.9482,33.0334,1346512.2031311,0
+FVD.US,D,20191104,000000,33.1641,33.173,32.9799,33.0601,1871680.125578,0
+FVD.US,D,20191105,000000,33.08,33.1156,32.97,33.0423,1310206.9876792,0
+FVD.US,D,20191106,000000,33.0601,33.1364,33.0235,33.1274,1180563.2474902,0
+FVD.US,D,20191107,000000,33.2285,33.2483,33.0235,33.0898,1622488.5911321,0
+FVD.US,D,20191108,000000,33.0423,33.0998,32.9947,33.0998,1271596.4066979,0
+FVD.US,D,20191111,000000,32.9859,33.07,32.9561,33.0235,899056.2037712,0
+FVD.US,D,20191112,000000,33.0601,33.1076,32.9927,33.0334,1015733.1464295,0
+FVD.US,D,20191113,000000,32.9482,33.1552,32.9334,33.1196,1428453.15418,0
+FVD.US,D,20191114,000000,33.1096,33.173,33.0423,33.1453,1220777.3853969,0
+FVD.US,D,20191115,000000,33.2383,33.278,33.1641,33.278,1206979.5253035,0
+FVD.US,D,20191118,000000,33.2582,33.3226,33.2383,33.2681,1238921.4098521,0
+FVD.US,D,20191119,000000,33.3226,33.3226,33.1978,33.2185,1170546.0656894,0
+FVD.US,D,20191120,000000,33.1809,33.2087,33.0077,33.1552,1246887.6948548,0
+FVD.US,D,20191121,000000,33.1809,33.1809,32.9759,33.0512,1100450.0282012,0
+FVD.US,D,20191122,000000,33.1453,33.1552,33.0235,33.1096,1176230.2104835,0
+FVD.US,D,20191125,000000,33.1997,33.2968,33.1453,33.2879,1088503.1251887,0
+FVD.US,D,20191126,000000,33.278,33.3879,33.2007,33.3602,1184403.5037794,0
+FVD.US,D,20191127,000000,33.4365,33.4631,33.3414,33.4631,1234472.2462419,0
+FVD.US,D,20191129,000000,33.4176,33.4631,33.3116,33.3324,245866.27439861,0
+FVD.US,D,20191202,000000,33.3602,33.3602,33.075,33.0998,1187617.686206,0
+FVD.US,D,20191203,000000,32.9205,32.9205,32.7888,32.9205,2055951.8396639,0
+FVD.US,D,20191204,000000,32.9859,33.1978,32.9541,33.1364,1325938.6081705,0
+FVD.US,D,20191205,000000,33.1909,33.1909,33.0453,33.1809,1094003.4870101,0
+FVD.US,D,20191206,000000,33.3324,33.4731,33.3324,33.378,1182297.0681708,0
+FVD.US,D,20191209,000000,33.3602,33.3909,33.2938,33.3146,1018485.8518317,0
+FVD.US,D,20191210,000000,33.3146,33.3512,33.2403,33.2879,1347957.2219977,0
+FVD.US,D,20191211,000000,33.3226,33.3681,33.2533,33.3512,2045319.6917627,0
+FVD.US,D,20191212,000000,33.3512,33.5938,33.3067,33.4919,1450127.4273828,0
+FVD.US,D,20191213,000000,33.5216,33.585,33.3701,33.4829,1497088.0160567,0
+FVD.US,D,20191216,000000,33.6246,33.7266,33.5948,33.6899,1306876.678649,0
+FVD.US,D,20191217,000000,33.7266,33.8028,33.6979,33.7365,1229784.7706452,0
+FVD.US,D,20191218,000000,33.7751,33.8118,33.6642,33.7454,1116036.237989,0
+FVD.US,D,20191219,000000,33.7553,33.8216,33.7237,33.785,1600128.6660701,0
+FVD.US,D,20191220,000000,33.8791,34.0098,33.8593,33.9623,1592572.3584677,0
+FVD.US,D,20191223,000000,34.0098,34.0098,33.7553,33.8216,1179706.9400137,0
+FVD.US,D,20191224,000000,33.8216,33.8306,33.7365,33.785,551287.32007387,0
+FVD.US,D,20191226,000000,33.8306,33.8593,33.7553,33.8494,1504604.9415935,0
+FVD.US,D,20191227,000000,33.9177,33.9177,33.8276,33.889,1525855.1002442,0
+FVD.US,D,20191230,000000,33.8979,33.9009,33.7435,33.8306,1504236.3658519,0
+FVD.US,D,20191231,000000,33.8128,33.9355,33.789,33.9267,1307486.5957667,0
+FVD.US,D,20200102,000000,33.9999,34.0366,33.6899,33.8593,1874665.0841872,0
+FVD.US,D,20200103,000000,33.6434,33.8306,33.5948,33.7553,2885948.0572098,0
+FVD.US,D,20200106,000000,33.6434,33.794,33.6296,33.785,2049036.7528725,0
+FVD.US,D,20200107,000000,33.7266,33.7266,33.6147,33.6533,2413593.504255,0
+FVD.US,D,20200108,000000,33.6632,33.8394,33.6533,33.7177,1999229.5477171,0
+FVD.US,D,20200109,000000,33.8216,33.8564,33.7405,33.8306,2979282.5427606,0
+FVD.US,D,20200110,000000,33.8979,33.9355,33.7652,33.8028,1431171.5264993,0
+FVD.US,D,20200113,000000,33.8494,34.0286,33.8128,34.0187,1860402.7176797,0
+FVD.US,D,20200114,000000,33.9999,34.0584,33.9415,34.0386,1620819.3974308,0
+FVD.US,D,20200115,000000,34.0386,34.2455,34.0386,34.1603,1730533.7928596,0
+FVD.US,D,20200116,000000,34.2643,34.4159,34.1989,34.397,1553248.8611204,0
+FVD.US,D,20200117,000000,34.4515,34.5089,34.4159,34.5089,1896828.0989215,0
+FVD.US,D,20200121,000000,34.4614,34.5089,34.3604,34.4703,1932342.6436727,0
+FVD.US,D,20200122,000000,34.5476,34.6169,34.4515,34.4614,1353650.4549606,0
+FVD.US,D,20200123,000000,34.4159,34.603,34.2832,34.5862,1620849.6913273,0
+FVD.US,D,20200124,000000,34.6218,34.6307,34.2465,34.3673,1827483.3500683,0
+FVD.US,D,20200127,000000,34.0484,34.1603,33.99,34.0098,1816138.285801,0
+FVD.US,D,20200128,000000,34.1415,34.307,34.0682,34.2277,1165874.7468376,0
+FVD.US,D,20200129,000000,34.2832,34.3306,34.1237,34.1237,1343875.6243325,0
+FVD.US,D,20200130,000000,33.99,34.2881,33.9078,34.2832,1532841.882591,0
+FVD.US,D,20200131,000000,34.1791,34.1959,33.6632,33.7652,1562044.1890926,0
+FVD.US,D,20200203,000000,33.9445,34.096,33.8791,33.9267,1803179.5666428,0
+FVD.US,D,20200204,000000,34.2079,34.3118,34.1326,34.1326,1692396.8064614,0
+FVD.US,D,20200205,000000,34.3871,34.609,34.3584,34.5664,2128928.8267164,0
+FVD.US,D,20200206,000000,34.6783,34.6981,34.5476,34.5564,1643438.8402067,0
+FVD.US,D,20200207,000000,34.4703,34.5466,34.302,34.3396,1694060.95118,0
+FVD.US,D,20200210,000000,34.3218,34.4515,34.2832,34.4435,1462297.4954335,0
+FVD.US,D,20200211,000000,34.5664,34.6783,34.5476,34.5476,1695933.1139883,0
+FVD.US,D,20200212,000000,34.6595,34.6683,34.5812,34.6218,1261747.8609214,0
+FVD.US,D,20200213,000000,34.5476,34.7357,34.4683,34.708,1785479.8526707,0
+FVD.US,D,20200214,000000,34.7268,34.7357,34.603,34.7268,1434458.4142778,0
+FVD.US,D,20200218,000000,34.708,34.7228,34.5089,34.6407,1458349.1909133,0
+FVD.US,D,20200219,000000,34.7179,34.7268,34.6119,34.6218,1687550.792806,0
+FVD.US,D,20200220,000000,34.5476,34.6683,34.3871,34.6505,1606387.3851025,0
+FVD.US,D,20200221,000000,34.5564,34.6218,34.4614,34.5564,1794653.8543501,0
+FVD.US,D,20200224,000000,33.8979,34.0484,33.7177,33.8028,3030435.8067205,0
+FVD.US,D,20200225,000000,33.8593,33.892,32.8522,32.872,2963164.1701897,0
+FVD.US,D,20200226,000000,33.0492,33.2859,32.5888,32.5888,3056888.4372097,0
+FVD.US,D,20200227,000000,32.1837,32.4808,31.3172,31.3271,5012712.8899143,0
+FVD.US,D,20200228,000000,30.5735,30.7795,29.9536,30.5635,7396108.4282669,0
+FVD.US,D,20200302,000000,30.724,31.8826,30.5616,31.8826,4462996.8132761,0
+FVD.US,D,20200303,000000,31.9014,32.362,31.0537,31.232,5394724.9845033,0
+FVD.US,D,20200304,000000,31.7232,32.5214,31.5806,32.5214,2291327.3376787,0
+FVD.US,D,20200305,000000,31.845,32.0609,31.3083,31.5905,2358849.4037545,0
+FVD.US,D,20200306,000000,30.7993,31.3736,30.5735,31.2895,3198282.1700836,0
+FVD.US,D,20200309,000000,29.2188,30.0367,28.7662,29.0128,4596415.1729782,0
+FVD.US,D,20200310,000000,29.8585,30.0367,28.6988,29.9991,4110737.3643098,0
+FVD.US,D,20200311,000000,29.3485,29.3772,28.2106,28.5404,3597143.7299476,0
+FVD.US,D,20200312,000000,26.6004,27.2847,25.423,25.7339,8762867.0522756,0
+FVD.US,D,20200313,000000,27.1084,27.768,25.7438,27.7115,5380267.7272613,0
+FVD.US,D,20200316,000000,24.9228,26.4677,24.4802,24.8594,3681525.3592639,0
+FVD.US,D,20200317,000000,25.2447,26.837,24.7258,26.837,4088418.8409065,0
+FVD.US,D,20200318,000000,25.2635,25.8458,24.1227,25.1684,4073574.8315848,0
+FVD.US,D,20200319,000000,25.0269,25.4883,24.2723,25.0189,4679816.2898421,0
+FVD.US,D,20200320,000000,25.2813,25.2813,23.481,23.579,3453863.6971138,0
+FVD.US,D,20200323,000000,23.4552,23.481,22.0886,22.4867,6301041.625487,0
+FVD.US,D,20200324,000000,23.5493,24.5386,23.3701,24.5188,4341389.034052,0
+FVD.US,D,20200325,000000,24.6416,25.8666,24.0286,25.0655,4147441.4494,0
+FVD.US,D,20200326,000000,25.2734,26.7281,25.1981,26.6311,5577906.1183125,0
+FVD.US,D,20200327,000000,25.824,26.7688,25.521,25.9755,4058320.8448628,0
+FVD.US,D,20200330,000000,26.1468,26.8202,25.7775,26.7628,4282674.413507,0
+FVD.US,D,20200331,000000,26.6767,26.6965,26.0607,26.2499,2993942.7691098,0
+FVD.US,D,20200401,000000,25.312,25.416,24.7416,25.0467,4327961.7692933,0
+FVD.US,D,20200402,000000,24.8763,25.7963,24.8199,25.4635,2817660.5653472,0
+FVD.US,D,20200403,000000,25.312,25.5418,24.704,24.912,2883079.2252042,0
+FVD.US,D,20200406,000000,25.824,26.8212,25.824,26.6677,3282582.0058791,0
+FVD.US,D,20200407,000000,27.4749,27.8155,26.7727,26.8014,3761591.1181149,0
+FVD.US,D,20200408,000000,27.0193,27.9095,26.7628,27.758,3860940.9617289,0
+FVD.US,D,20200409,000000,28.1948,28.9335,28.1403,28.6117,3357554.3509192,0
+FVD.US,D,20200413,000000,28.5166,28.5266,27.6066,27.8541,2784214.0839354,0
+FVD.US,D,20200414,000000,28.3087,28.6018,28.1086,28.3929,2547432.9491196,0
+FVD.US,D,20200415,000000,27.7957,27.7957,27.1609,27.3224,3140921.6867155,0
+FVD.US,D,20200416,000000,27.3689,27.4471,26.8886,27.1995,2924033.5439838,0
+FVD.US,D,20200417,000000,27.9095,28.3206,27.768,28.2334,2807166.7595737,0
+FVD.US,D,20200420,000000,27.8056,28.0244,27.4363,27.5204,2700145.4915503,0
+FVD.US,D,20200421,000000,26.9331,27.2193,26.7896,26.9331,2041818.7271152,0
+FVD.US,D,20200422,000000,27.3887,27.5502,27.1709,27.3689,2409650.2487175,0
+FVD.US,D,20200423,000000,27.4649,27.7254,27.1897,27.2095,2130915.0965352,0
+FVD.US,D,20200424,000000,27.36,27.6442,27.1035,27.5204,2377046.9474271,0
+FVD.US,D,20200427,000000,27.7204,28.3413,27.7204,28.2146,2246606.4777582,0
+FVD.US,D,20200428,000000,28.6503,28.9286,28.4215,28.5552,3900744.1124386,0
+FVD.US,D,20200429,000000,29.0573,29.294,28.8068,29.0296,2304945.4539857,0
+FVD.US,D,20200430,000000,28.7058,28.7642,28.1948,28.2532,2753540.5038567,0
+FVD.US,D,20200501,000000,27.8254,27.869,27.3026,27.4085,2203424.5477838,0
+FVD.US,D,20200504,000000,27.2193,27.4461,26.9906,27.3986,2171327.1545661,0
+FVD.US,D,20200505,000000,27.7016,27.9195,27.5204,27.56,2237498.1128548,0
+FVD.US,D,20200506,000000,27.6353,27.7016,27.0292,27.049,2333208.6496935,0
+FVD.US,D,20200507,000000,27.3026,27.6819,27.2926,27.3224,2278777.5861242,0
+FVD.US,D,20200508,000000,27.6917,28.0344,27.6541,27.966,1959218.3789175,0
+FVD.US,D,20200511,000000,27.7392,27.9095,27.4085,27.7303,1880812.7255989,0
+FVD.US,D,20200512,000000,27.7868,27.8541,27.058,27.058,2490047.2208377,0
+FVD.US,D,20200513,000000,26.9233,26.9619,26.1983,26.3934,3893674.5267747,0
+FVD.US,D,20200514,000000,26.0518,26.6123,25.5774,26.6024,3492897.3828505,0
+FVD.US,D,20200515,000000,26.4211,26.5944,26.2053,26.5638,2264101.2030302,0
+FVD.US,D,20200518,000000,27.3689,28.0046,27.3689,27.8719,2054287.6949455,0
+FVD.US,D,20200519,000000,27.7957,27.8155,27.3689,27.3986,2351799.004225,0
+FVD.US,D,20200520,000000,27.7392,27.9809,27.6729,27.8155,2189294.4646247,0
+FVD.US,D,20200521,000000,27.7868,27.974,27.6353,27.6917,2238702.8001419,0
+FVD.US,D,20200522,000000,27.6917,27.7303,27.5006,27.7016,1352563.9138702,0
+FVD.US,D,20200526,000000,28.3849,28.7592,28.3751,28.5552,1556814.4527472,0
+FVD.US,D,20200527,000000,29.0296,29.19,28.7741,29.1821,2742142.9301687,0
+FVD.US,D,20200528,000000,29.4376,29.4554,29.1137,29.1821,1849140.4567298,0
+FVD.US,D,20200529,000000,29.0761,29.2376,28.7345,29.1137,1937946.0047426,0
+FVD.US,D,20200601,000000,29.1137,29.4188,29.0851,29.294,1309349.6704061,0
+FVD.US,D,20200602,000000,29.4376,29.6604,29.3703,29.6277,1158634.5055562,0
+FVD.US,D,20200603,000000,29.8743,30.3457,29.8743,30.2546,1843540.1250496,0
+FVD.US,D,20200604,000000,30.1011,30.2388,29.9576,30.1764,1840130.0420918,0
+FVD.US,D,20200605,000000,30.9448,31.3618,30.9062,30.9726,3257096.7604872,0
+FVD.US,D,20200608,000000,31.1241,31.4955,31.1063,31.4776,1658153.5955697,0
+FVD.US,D,20200609,000000,31.1053,31.1053,30.8121,30.9548,1501097.9181667,0
+FVD.US,D,20200610,000000,30.9162,30.9825,30.4438,30.4438,1544229.3583135,0
+FVD.US,D,20200611,000000,29.6179,29.6654,28.6018,28.6603,4074106.9943679,0
+FVD.US,D,20200612,000000,29.4564,29.4762,28.48,28.993,2349026.1028918,0
+FVD.US,D,20200615,000000,28.4315,29.4327,28.2255,29.2376,1876247.435385,0
+FVD.US,D,20200616,000000,30.1101,30.1862,29.3703,29.6832,2877375.8942758,0
+FVD.US,D,20200617,000000,29.7892,29.7892,29.4089,29.4762,1365314.6149385,0
+FVD.US,D,20200618,000000,29.3039,29.5268,29.2286,29.4564,1273427.1678475,0
+FVD.US,D,20200619,000000,29.807,29.8397,29.1187,29.1435,1564052.6744355,0
+FVD.US,D,20200622,000000,29.0851,29.2336,28.8117,29.1336,1222055.7878323,0
+FVD.US,D,20200623,000000,29.4376,29.502,29.1039,29.1336,1257196.7078592,0
+FVD.US,D,20200624,000000,28.8861,28.9237,28.2532,28.4513,1992569.9394534,0
+FVD.US,D,20200625,000000,28.4414,28.6721,28.1531,28.6721,2073448.5845291,0
+FVD.US,D,20200626,000000,28.5562,28.583,28.0244,28.1631,1770311.6986556,0
+FVD.US,D,20200629,000000,28.3741,28.6721,28.2225,28.6721,2009731.431863,0
+FVD.US,D,20200630,000000,28.6424,29.0989,28.6028,28.9672,1863198.8443336,0
+FVD.US,D,20200701,000000,29.0336,29.2039,28.8711,29.0158,1772779.6414298,0
+FVD.US,D,20200702,000000,29.3574,29.5495,29.0989,29.1861,1331792.3987853,0
+FVD.US,D,20200706,000000,29.5584,29.6545,29.2436,29.3475,1129430.1794614,0
+FVD.US,D,20200707,000000,29.1485,29.1871,28.9395,29.0068,1732997.6964477,0
+FVD.US,D,20200708,000000,28.997,29.0989,28.7761,28.987,1981176.4049516,0
+FVD.US,D,20200709,000000,28.9573,28.9573,28.27,28.5374,2121344.2448106,0
+FVD.US,D,20200710,000000,28.5464,29.0336,28.5464,29.0336,1595105.938018,0
+FVD.US,D,20200713,000000,29.196,29.491,29.0623,29.1187,2143566.8375414,0
+FVD.US,D,20200714,000000,29.0712,29.5396,29.0246,29.4842,2458192.1787927,0
+FVD.US,D,20200715,000000,29.8931,30.0229,29.7793,29.8655,2702185.2805864,0
+FVD.US,D,20200716,000000,29.7506,30.0863,29.707,29.9694,1436577.9772414,0
+FVD.US,D,20200717,000000,30.0665,30.207,29.9604,30.1496,1103029.0485964,0
+FVD.US,D,20200720,000000,30.1031,30.1031,29.7594,29.8357,2031661.1835936,0
+FVD.US,D,20200721,000000,30.0179,30.2576,29.9784,30.0863,1786714.8338543,0
+FVD.US,D,20200722,000000,30.008,30.3407,29.9031,30.3209,1522874.1808213,0
+FVD.US,D,20200723,000000,30.3209,30.5329,30.2487,30.3605,1770123.8764968,0
+FVD.US,D,20200724,000000,30.3407,30.4705,30.0763,30.1694,1450401.0822486,0
+FVD.US,D,20200727,000000,30.1794,30.1992,29.9694,30.1794,1561365.6058094,0
+FVD.US,D,20200728,000000,30.1308,30.3497,30.112,30.1892,1195964.6645089,0
+FVD.US,D,20200729,000000,30.2586,30.5903,30.209,30.5329,1748013.3711833,0
+FVD.US,D,20200730,000000,30.2388,30.3121,29.9882,30.2774,1358093.5597916,0
+FVD.US,D,20200731,000000,30.1992,30.2358,29.7743,30.1892,1326847.4250677,0
+FVD.US,D,20200803,000000,30.2586,30.2695,29.9981,30.1596,1707810.3410388,0
+FVD.US,D,20200804,000000,30.112,30.3477,30.112,30.2863,1191742.7051229,0
+FVD.US,D,20200805,000000,30.4488,30.5805,30.3407,30.4289,1192892.8633962,0
+FVD.US,D,20200806,000000,30.3705,30.5418,30.3209,30.4864,1378932.7312456,0
+FVD.US,D,20200807,000000,30.4101,30.9052,30.3754,30.9052,1438798.5198604,0
+FVD.US,D,20200810,000000,30.9636,31.2082,30.9438,31.1746,1535380.511124,0
+FVD.US,D,20200811,000000,31.431,31.5935,31.03,31.1152,1706734.9077104,0
+FVD.US,D,20200812,000000,31.336,31.4608,31.2627,31.3459,1514571.6335667,0
+FVD.US,D,20200813,000000,31.231,31.2409,31.0429,31.135,1678435.3593266,0
+FVD.US,D,20200814,000000,31.0399,31.2459,30.938,31.1449,1208441.7107115,0
+FVD.US,D,20200817,000000,31.1548,31.2092,31.03,31.0587,1176628.0703251,0
+FVD.US,D,20200818,000000,31.0587,31.129,30.9152,30.9636,1179042.4938822,0
+FVD.US,D,20200819,000000,30.9924,31.0825,30.7903,30.8389,930946.58869561,0
+FVD.US,D,20200820,000000,30.6488,30.7626,30.6002,30.6774,1052855.2872924,0
+FVD.US,D,20200821,000000,30.6002,30.6576,30.4488,30.6388,959484.44906574,0
+FVD.US,D,20200824,000000,30.7339,31.0201,30.6478,31.0201,2275967.3223186,0
+FVD.US,D,20200825,000000,31.1152,31.1647,30.8785,30.9636,1107150.028327,0
+FVD.US,D,20200826,000000,30.9438,30.9438,30.7339,30.8587,1410923.0860287,0
+FVD.US,D,20200827,000000,30.925,31.1746,30.9102,31.0023,1656688.380772,0
+FVD.US,D,20200828,000000,31.0489,31.1152,30.8349,31.1152,996743.92225979,0
+FVD.US,D,20200831,000000,31.03,31.0815,30.8973,30.9052,1420183.9302116,0
+FVD.US,D,20200901,000000,30.8686,30.8785,30.6972,30.8785,1599499.5628179,0
+FVD.US,D,20200902,000000,30.925,31.4984,30.8815,31.4112,2279558.1588594,0
+FVD.US,D,20200903,000000,31.4212,31.6658,30.6972,30.8874,2092731.6594956,0
+FVD.US,D,20200904,000000,31.0973,31.1924,30.5418,30.8785,2131042.3309008,0
+FVD.US,D,20200908,000000,30.6972,30.7339,30.2338,30.2962,2894761.5615201,0
+FVD.US,D,20200909,000000,30.5042,30.9052,30.5042,30.6488,1835112.3630225,0
+FVD.US,D,20200910,000000,30.7339,30.7339,30.1744,30.1892,1652807.7326208,0
+FVD.US,D,20200911,000000,30.3209,30.4576,30.1308,30.3309,1443346.6435328,0
+FVD.US,D,20200914,000000,30.5715,30.8299,30.5418,30.6972,1105053.6906841,0
+FVD.US,D,20200915,000000,30.8389,30.9874,30.6576,30.6874,1209799.8870747,0
+FVD.US,D,20200916,000000,30.8003,31.0785,30.7438,30.7705,1408679.318089,0
+FVD.US,D,20200917,000000,30.5715,30.7705,30.3605,30.7151,1387679.5889833,0
+FVD.US,D,20200918,000000,30.7339,30.7339,30.2685,30.3705,1355302.4821205,0
+FVD.US,D,20200921,000000,29.9981,30.0467,29.492,29.7981,2328418.1748485,0
+FVD.US,D,20200922,000000,29.7892,30.0763,29.7208,29.912,1215607.2270481,0
+FVD.US,D,20200923,000000,29.9694,30.0951,29.4039,29.4158,1649945.969191,0
+FVD.US,D,20200924,000000,29.3673,29.7812,29.1762,29.5208,1563398.3262695,0
+FVD.US,D,20200925,000000,29.4158,29.8951,29.3386,29.8387,967335.61726141,0
+FVD.US,D,20200928,000000,30.1259,30.426,30.1259,30.2536,1145087.0750078,0
+FVD.US,D,20200929,000000,30.2734,30.3179,29.9496,30.0605,1231387.3177739,0
+FVD.US,D,20200930,000000,30.1843,30.4933,30.0863,30.2437,1494956.3355344,0
+FVD.US,D,20201001,000000,30.3962,30.4933,30.1447,30.3368,1380396.9362467,0
+FVD.US,D,20201002,000000,30.0219,30.6656,29.9654,30.5487,1061807.1337303,0
+FVD.US,D,20201005,000000,30.6952,30.9973,30.6924,30.934,1131197.3234282,0
+FVD.US,D,20201006,000000,31.03,31.3865,30.8101,30.8775,1742948.231676,0
+FVD.US,D,20201007,000000,31.0895,31.2905,31.0201,31.1944,1983918.0025916,0
+FVD.US,D,20201008,000000,31.338,31.5796,31.338,31.5677,1011661.6467299,0
+FVD.US,D,20201009,000000,31.7143,31.7697,31.5024,31.6172,1317940.0096781,0
+FVD.US,D,20201012,000000,31.6955,31.9232,31.6232,31.8193,1573969.8863776,0
+FVD.US,D,20201013,000000,31.7232,31.7747,31.444,31.5301,1042772.4687157,0
+FVD.US,D,20201014,000000,31.5777,31.7321,31.3964,31.4737,1709329.0750537,0
+FVD.US,D,20201015,000000,31.1756,31.5401,31.1063,31.5113,1438982.3028329,0
+FVD.US,D,20201016,000000,31.5589,31.7232,31.4737,31.5677,2145502.6175325,0
+FVD.US,D,20201019,000000,31.6262,31.6955,31.1459,31.1944,1217784.3484153,0
+FVD.US,D,20201020,000000,31.3479,31.5589,31.2607,31.3182,1372720.4628546,0
+FVD.US,D,20201021,000000,31.2905,31.5301,31.2785,31.338,1032570.4941458,0
+FVD.US,D,20201022,000000,31.3578,31.7272,31.3063,31.6856,1755989.7541515,0
+FVD.US,D,20201023,000000,31.8193,31.8777,31.6172,31.8292,838364.40157645,0
+FVD.US,D,20201026,000000,31.5589,31.5628,31.1063,31.3677,1406921.2622911,0
+FVD.US,D,20201027,000000,31.338,31.3479,31.0112,31.0112,1498163.4493852,0
+FVD.US,D,20201028,000000,30.5587,30.728,30.0981,30.1169,1800651.0360754,0
+FVD.US,D,20201029,000000,30.0219,30.5299,29.7714,30.2823,1740388.3974154,0
+FVD.US,D,20201030,000000,30.1546,30.3368,29.9328,30.214,1508994.5272072,0
+FVD.US,D,20201102,000000,30.5299,30.9052,30.426,30.8577,1760065.2930374,0
+FVD.US,D,20201103,000000,31.2132,31.646,31.2033,31.5024,1168101.3482359,0
+FVD.US,D,20201104,000000,31.4638,31.9064,31.2231,31.3479,1537151.6942771,0
+FVD.US,D,20201105,000000,31.6262,31.953,31.6262,31.7232,2402234.302836,0
+FVD.US,D,20201106,000000,31.7599,31.9144,31.5875,31.6856,1352549.7767184,0
+FVD.US,D,20201109,000000,32.972,33.5305,32.7303,32.7601,2505422.3831461,0
+FVD.US,D,20201110,000000,32.8284,33.4245,32.8284,33.3652,2627378.5421809,0
+FVD.US,D,20201111,000000,33.5682,33.5682,33.1453,33.2909,1826598.7682884,0
+FVD.US,D,20201112,000000,33.1641,33.1641,32.5283,32.7799,1177556.0733568,0
+FVD.US,D,20201113,000000,32.9334,33.3364,32.9334,33.2909,1183271.521844,0
+FVD.US,D,20201116,000000,33.7217,33.79,33.5305,33.79,1864498.4524967,0
+FVD.US,D,20201117,000000,33.578,33.6553,33.3374,33.4919,1691513.234478,0
+FVD.US,D,20201118,000000,33.5968,33.6553,33.1086,33.1274,2214041.5487368,0
+FVD.US,D,20201119,000000,33.069,33.1364,32.8284,33.1274,1033085.4903876,0
+FVD.US,D,20201120,000000,33.0888,33.1602,32.9165,32.972,926280.31882652,0
+FVD.US,D,20201123,000000,33.1552,33.3374,33.1086,33.2711,1090046.0943209,0
+FVD.US,D,20201124,000000,33.5117,33.885,33.4919,33.8474,1475603.5846058,0
+FVD.US,D,20201125,000000,33.8177,33.8177,33.5384,33.6939,1156222.1015923,0
+FVD.US,D,20201127,000000,33.7217,33.7217,33.4919,33.587,423666.20237958,0
+FVD.US,D,20201130,000000,33.5018,33.5057,33.1216,33.2215,1238311.4927344,0
+FVD.US,D,20201201,000000,33.5117,33.7039,33.4483,33.5018,1589482.3810171,0
+FVD.US,D,20201202,000000,33.4433,33.578,33.3107,33.5117,1447115.2042667,0
+FVD.US,D,20201203,000000,33.5018,33.6266,33.4097,33.482,1628650.3696954,0
+FVD.US,D,20201204,000000,33.587,33.8276,33.587,33.8276,880811.19966068,0
+FVD.US,D,20201207,000000,33.7702,33.7702,33.5592,33.6553,1826663.3952678,0
+FVD.US,D,20201208,000000,33.5305,33.8038,33.5216,33.7503,1238618.4708863,0
+FVD.US,D,20201209,000000,33.8474,33.8573,33.6266,33.7801,1236364.6049813,0
+FVD.US,D,20201210,000000,33.6939,33.7315,33.5117,33.6266,1303380.7629842,0
+FVD.US,D,20201211,000000,33.5018,33.6751,33.4245,33.5968,1157595.4249037,0
+FVD.US,D,20201214,000000,33.8376,33.9455,33.3948,33.4048,1158628.4467768,0
+FVD.US,D,20201215,000000,33.5682,33.887,33.5018,33.8276,1129672.530634,0
+FVD.US,D,20201216,000000,33.9059,33.9593,33.6404,33.7405,1079097.8800987,0
+FVD.US,D,20201217,000000,33.8276,33.9513,33.8177,33.9059,892317.83137638,0
+FVD.US,D,20201218,000000,34.0197,34.0197,33.5968,33.7603,1697286.2413686,0
+FVD.US,D,20201221,000000,33.4433,33.4433,32.9621,33.3474,1439421.5643333,0
+FVD.US,D,20201222,000000,33.3948,33.3948,33.2215,33.281,855934.8615899,0
+FVD.US,D,20201223,000000,33.4245,33.6266,33.385,33.3948,872944.88451672,0
+FVD.US,D,20201224,000000,33.4631,33.5493,33.3097,33.5028,438446.59451849,0
+FVD.US,D,20201228,000000,33.7058,33.8702,33.6078,33.6959,829811.42477679,0
+FVD.US,D,20201229,000000,33.8702,33.9187,33.4781,33.588,991464.70588334,0
+FVD.US,D,20201230,000000,33.6276,33.794,33.6176,33.6959,815997.40793863,0
+FVD.US,D,20201231,000000,33.6771,33.9702,33.576,33.9187,1130791.3852142,0
+FVD.US,D,20210104,000000,34.0237,34.0237,33.2701,33.4829,1661588.9234413,0
+FVD.US,D,20210105,000000,33.4829,33.7039,33.3206,33.6176,1118021.4980113,0
+FVD.US,D,20210106,000000,33.7425,34.508,33.7425,34.3723,1738310.2361104,0
+FVD.US,D,20210107,000000,34.5366,34.5366,34.2277,34.3436,1889756.4936642,0
+FVD.US,D,20210108,000000,34.402,34.4397,34.0822,34.3921,1800464.2237132,0
+FVD.US,D,20210111,000000,34.1979,34.3723,34.1979,34.3148,1240983.4144123,0
+FVD.US,D,20210112,000000,34.3248,34.4585,34.2178,34.4307,1036517.7888695,0
+FVD.US,D,20210113,000000,34.4307,34.5228,34.3079,34.402,1725349.4973591,0
+FVD.US,D,20210114,000000,34.5278,34.6139,34.4307,34.4881,1294032.0665013,0
+FVD.US,D,20210115,000000,34.3436,34.5466,34.1405,34.4397,1923261.5432761,0
+FVD.US,D,20210119,000000,34.6535,34.6535,34.4585,34.4683,1491955.2201804,0
+FVD.US,D,20210120,000000,34.5466,34.6337,34.402,34.5951,1277746.0677025,0
+FVD.US,D,20210121,000000,34.605,34.605,34.3436,34.4208,1195451.6878603,0
+FVD.US,D,20210122,000000,34.2178,34.3772,34.093,34.305,1120005.7482369,0
+FVD.US,D,20210125,000000,34.2178,34.5752,34.1693,34.4782,1560503.2395535,0
+FVD.US,D,20210126,000000,34.5852,34.5951,34.3118,34.402,1225098.304845,0
+FVD.US,D,20210127,000000,34.0822,34.1405,33.6959,33.8206,2041981.3043601,0
+FVD.US,D,20210128,000000,33.9851,34.305,33.8791,33.89,1415325.7989975,0
+FVD.US,D,20210129,000000,33.7721,33.89,33.2701,33.4245,1551038.416467,0
+FVD.US,D,20210201,000000,33.6276,33.8404,33.4533,33.7623,1710860.9364239,0
+FVD.US,D,20210202,000000,33.9187,34.1791,33.8504,34.0336,1370599.8900944,0
+FVD.US,D,20210203,000000,33.995,34.0336,33.792,33.995,1070841.7834855,0
+FVD.US,D,20210204,000000,34.0336,34.2653,33.9553,34.2465,1684351.7573277,0
+FVD.US,D,20210205,000000,34.3822,34.4397,34.2663,34.3921,1372598.2774718,0
+FVD.US,D,20210208,000000,34.4585,34.5654,34.4069,34.5654,1505717.7373944,0
+FVD.US,D,20210209,000000,34.5554,34.6535,34.4347,34.6139,1202488.9600345,0
+FVD.US,D,20210210,000000,34.7496,34.7932,34.5416,34.6813,1394976.3788717,0
+FVD.US,D,20210211,000000,34.7684,34.7882,34.4871,34.6535,1096937.9557917,0
+FVD.US,D,20210212,000000,34.6139,34.7397,34.5554,34.7011,1431463.357703,0
+FVD.US,D,20210216,000000,34.7972,34.7972,34.5604,34.6436,1178834.4757924,0
+FVD.US,D,20210217,000000,34.5178,34.7199,34.4683,34.7109,1121766.8334245,0
+FVD.US,D,20210218,000000,34.5366,34.7496,34.5278,34.7011,2378246.5857314,0
+FVD.US,D,20210219,000000,34.7783,34.807,34.6436,34.6535,1036195.6637693,0
+FVD.US,D,20210222,000000,34.5178,34.6535,34.4585,34.6238,1537323.3596909,0
+FVD.US,D,20210223,000000,34.6713,34.8565,34.5278,34.7783,1893499.8094844,0
+FVD.US,D,20210224,000000,34.7882,35.0704,34.6843,35.0001,2956840.824178,0
+FVD.US,D,20210225,000000,35.0001,35.0892,34.508,34.6139,1668283.8745844,0
+FVD.US,D,20210226,000000,34.6713,34.6713,34.1118,34.1306,1318877.1008789,0
+FVD.US,D,20210301,000000,34.3723,34.9139,34.3624,34.7109,1728702.0219134,0
+FVD.US,D,20210302,000000,34.7397,34.8466,34.5278,34.6625,1416546.6430295,0
+FVD.US,D,20210303,000000,34.6625,34.7832,34.4733,34.5752,1484282.7859745,0
+FVD.US,D,20210304,000000,34.5654,34.8466,34.0049,34.295,2005070.2109767,0
+FVD.US,D,20210305,000000,34.5278,35.1833,34.402,35.0992,1634538.493393,0
+FVD.US,D,20210308,000000,35.1565,35.7548,35.1279,35.4161,1723249.1205299,0
+FVD.US,D,20210309,000000,35.5804,35.727,35.3963,35.4359,1685595.8266804,0
+FVD.US,D,20210310,000000,35.5616,35.9627,35.4854,35.8627,1575655.2368238,0
+FVD.US,D,20210311,000000,35.8805,36.0212,35.7548,35.8132,1330765.4356914,0
+FVD.US,D,20210312,000000,35.8805,36.1717,35.8715,36.1717,918392.79795496,0
+FVD.US,D,20210315,000000,36.2776,36.5589,36.1756,36.5589,1673542.8950298,0
+FVD.US,D,20210316,000000,36.5489,36.5687,36.3835,36.5489,884699.92618435,0
+FVD.US,D,20210317,000000,36.5202,36.5787,36.3569,36.5004,883576.02262142,0
+FVD.US,D,20210318,000000,36.4311,36.7232,36.4212,36.4806,909509.61768265,0
+FVD.US,D,20210319,000000,36.4806,36.5687,36.1895,36.3459,1255735.5322477,0
+FVD.US,D,20210322,000000,36.3271,36.3935,36.2093,36.337,831457.39315737,0
+FVD.US,D,20210323,000000,36.2776,36.4212,36.0498,36.1231,816335.68978371,0
+FVD.US,D,20210324,000000,36.2093,36.5687,36.1717,36.238,1108819.2220283,0
+FVD.US,D,20210325,000000,36.238,36.7154,36.1033,36.6173,1323120.2659925,0
+FVD.US,D,20210326,000000,36.755,37.152,36.6806,37.1421,1235797.0993187,0
+FVD.US,D,20210329,000000,36.9778,37.3363,36.9758,37.2402,1112421.1663312,0
+FVD.US,D,20210330,000000,37.1619,37.1906,36.958,37.0362,1440444.4882409,0
+FVD.US,D,20210331,000000,37.0748,37.1005,36.8599,36.9094,1223198.8775297,0
+FVD.US,D,20210401,000000,36.9391,37.0937,36.7362,37.0847,2018299.555611,0
+FVD.US,D,20210405,000000,37.2402,37.5412,37.2402,37.4145,2599954.4874081,0
+FVD.US,D,20210406,000000,37.3857,37.4738,37.2986,37.4046,1150574.3094742,0
+FVD.US,D,20210407,000000,37.4145,37.4888,37.2402,37.26,1050335.8448939,0
+FVD.US,D,20210408,000000,37.3273,37.3659,37.255,37.3085,1161329.6525548,0
+FVD.US,D,20210409,000000,37.3947,37.4838,37.3175,37.4738,1609532.9013635,0
+FVD.US,D,20210412,000000,37.4838,37.6085,37.4838,37.5987,972685.51939654,0
+FVD.US,D,20210413,000000,37.5214,37.6085,37.3531,37.5214,1021366.8013958,0
+FVD.US,D,20210414,000000,37.5709,37.6958,37.4838,37.5987,1047343.8177089,0
+FVD.US,D,20210415,000000,37.7156,37.9294,37.6868,37.9294,861879.53389446,0
+FVD.US,D,20210416,000000,38.0463,38.2216,38.0463,38.1443,824005.09459994,0
+FVD.US,D,20210419,000000,38.1532,38.2018,38.0175,38.1443,917333.5213714,0
+FVD.US,D,20210420,000000,38.0463,38.1592,37.9888,38.1047,1098622.2964412,0
+FVD.US,D,20210421,000000,38.0849,38.4296,38.0849,38.3958,1305328.660534,0
+FVD.US,D,20210422,000000,38.387,38.387,38.0849,38.0948,1021131.5187992,0
+FVD.US,D,20210423,000000,38.1532,38.4048,38.0651,38.2899,710858.40068915,0
+FVD.US,D,20210426,000000,38.3582,38.3582,38.1374,38.183,815325.89323122,0
+FVD.US,D,20210427,000000,38.2018,38.2018,38.0275,38.1443,763334.49813278,0
+FVD.US,D,20210428,000000,38.1532,38.178,38.0077,38.0651,1115064.8137056,0
+FVD.US,D,20210429,000000,38.2018,38.4741,38.2018,38.4741,961383.876381,0
+FVD.US,D,20210430,000000,38.3582,38.3671,38.2404,38.3285,619421.32286052,0
+FVD.US,D,20210503,000000,38.4543,38.7663,38.4543,38.5801,1093048.2194714,0
+FVD.US,D,20210504,000000,38.5236,38.7078,38.484,38.7078,1179853.3605138,0
+FVD.US,D,20210505,000000,38.7761,38.7761,38.5899,38.7563,799812.3887952,0
+FVD.US,D,20210506,000000,38.7663,39.1098,38.7563,39.1059,1437399.9516351,0
+FVD.US,D,20210507,000000,39.0762,39.3337,38.9801,39.299,1336711.1177925,0
+FVD.US,D,20210510,000000,39.3882,39.7863,39.3882,39.4555,1168222.5238222,0
+FVD.US,D,20210511,000000,39.2801,39.2801,38.8286,38.9801,1282731.4332822,0
+FVD.US,D,20210512,000000,38.892,38.993,38.3087,38.3087,1007345.7762645,0
+FVD.US,D,20210513,000000,38.3483,39.1446,38.3167,38.9999,1111199.3125026,0
+FVD.US,D,20210514,000000,39.1426,39.3674,39.1346,39.2801,1006437.9691638,0
+FVD.US,D,20210517,000000,39.2039,39.2801,39.0583,39.1742,1001174.9095321,0
+FVD.US,D,20210518,000000,39.1842,39.1842,38.892,38.892,899556.05306468,0
+FVD.US,D,20210519,000000,38.6384,38.7563,38.3097,38.7563,969487.49371478,0
+FVD.US,D,20210520,000000,38.7861,39.1247,38.7563,39.0099,740749.38843963,0
+FVD.US,D,20210521,000000,39.1059,39.3188,38.9405,39.096,788632.9311625,0
+FVD.US,D,20210524,000000,39.2317,39.2891,39.1148,39.194,785175.38776676,0
+FVD.US,D,20210525,000000,39.2515,39.2515,38.9028,38.9504,949159.27931646,0
+FVD.US,D,20210526,000000,38.9702,39.0663,38.894,39.0277,735643.8570702,0
+FVD.US,D,20210527,000000,39.1148,39.2317,39.0515,39.0762,877547.537203,0
+FVD.US,D,20210528,000000,39.1644,39.2415,39.1346,39.2039,606687.78833352,0
+FVD.US,D,20210601,000000,39.3485,39.398,39.1059,39.194,766057.91943487,0
+FVD.US,D,20210602,000000,39.2515,39.3684,39.1346,39.3287,822580.27166436,0
+FVD.US,D,20210603,000000,39.2039,39.4366,39.1118,39.408,753482.92296662,0
+FVD.US,D,20210604,000000,39.4743,39.5723,39.4476,39.5426,980483.16837493,0
+FVD.US,D,20210607,000000,39.602,39.612,39.4268,39.4654,608522.58866942,0
+FVD.US,D,20210608,000000,39.504,39.5229,39.2713,39.4366,622548.6627836,0
+FVD.US,D,20210609,000000,39.4366,39.5021,39.3684,39.4168,684009.92995135,0
+FVD.US,D,20210610,000000,39.5229,39.602,39.4466,39.5229,705090.4427813,0
+FVD.US,D,20210611,000000,39.5822,39.5922,39.4278,39.5723,480937.82365103,0
+FVD.US,D,20210614,000000,39.5922,39.5922,39.3208,39.5139,753619.24550121,0
+FVD.US,D,20210615,000000,39.504,39.6406,39.4178,39.5327,908488.71336807,0
+FVD.US,D,20210616,000000,39.5229,39.5832,39.1554,39.2415,861409.97849754,0
+FVD.US,D,20210617,000000,39.1742,39.2713,38.7959,38.9306,724970.30751031,0
+FVD.US,D,20210618,000000,38.5999,38.5999,38.1245,38.1443,769026.72129922,0
+FVD.US,D,20210621,000000,38.3285,38.7811,38.3285,38.7563,679241.67063047,0
+FVD.US,D,20210622,000000,38.7761,38.8524,38.5989,38.7276,770702.98357636,0
+FVD.US,D,20210623,000000,38.6979,38.7553,38.4939,38.5038,578228.69209449,0
+FVD.US,D,20210624,000000,38.679,38.7286,38.5137,38.7088,645550.81845294,0
+FVD.US,D,20210625,000000,38.7573,39.0307,38.689,39.0307,534916.49836478,0
+FVD.US,D,20210628,000000,39.0693,39.0792,38.8197,38.9236,746094.241592,0
+FVD.US,D,20210629,000000,38.9821,39.0327,38.7385,38.7959,896797.28888326,0
+FVD.US,D,20210630,000000,38.7573,38.8742,38.7286,38.8345,688198.56605111,0
+FVD.US,D,20210701,000000,38.9236,39.099,38.8633,39.0593,844488.81766734,0
+FVD.US,D,20210702,000000,39.1178,39.1574,38.992,39.1277,720682.71134841,0
+FVD.US,D,20210706,000000,39.0891,39.0891,38.5523,38.9326,699105.37861463,0
+FVD.US,D,20210707,000000,38.9038,39.2267,38.8534,39.2267,852759.0514323,0
+FVD.US,D,20210708,000000,38.8345,38.9861,38.7088,38.8345,989823.78648553,0
+FVD.US,D,20210709,000000,39.0395,39.2841,39.0395,39.2753,576614.02740705,0
+FVD.US,D,20210712,000000,39.2267,39.3822,39.1039,39.3822,688284.39875808,0
+FVD.US,D,20210713,000000,39.3228,39.3525,39.0693,39.1376,653097.02808975,0
+FVD.US,D,20210714,000000,39.2168,39.3029,39.0742,39.2653,629031.55665063,0
+FVD.US,D,20210715,000000,39.1079,39.3525,39.0593,39.3525,879307.61259401,0
+FVD.US,D,20210716,000000,39.4416,39.4871,39.2435,39.2841,520179.52747763,0
+FVD.US,D,20210719,000000,38.9138,38.9821,38.3741,38.6394,1087376.1922361,0
+FVD.US,D,20210720,000000,38.6989,39.2931,38.6989,39.1277,1056560.2308436,0
+FVD.US,D,20210721,000000,39.2455,39.3912,39.1474,39.2069,544913.4842345,0
+FVD.US,D,20210722,000000,39.197,39.197,38.9673,39.0495,509444.38032803,0
+FVD.US,D,20210723,000000,39.1673,39.4366,39.1178,39.4218,531944.66711078,0
+FVD.US,D,20210726,000000,39.3525,39.4793,39.2565,39.4119,635153.95314843,0
+FVD.US,D,20210727,000000,39.3129,39.5674,39.1673,39.5377,608940.64444215,0
+FVD.US,D,20210728,000000,39.5377,39.5773,39.2663,39.4505,565390.13872604,0
+FVD.US,D,20210729,000000,39.5971,39.7347,39.5674,39.6743,607406.7634789,0
+FVD.US,D,20210730,000000,39.5773,39.8021,39.5525,39.5872,923329.69330013,0
+FVD.US,D,20210802,000000,39.7535,39.8992,39.5575,39.5872,865085.63794863,0
+FVD.US,D,20210803,000000,39.6654,39.909,39.4901,39.8804,742005.57535094,0
+FVD.US,D,20210804,000000,39.7723,39.8021,39.5476,39.5773,976779.23462036,0
+FVD.US,D,20210805,000000,39.704,39.812,39.6367,39.7823,626552.50611425,0
+FVD.US,D,20210806,000000,39.8804,40.0061,39.8506,39.9288,878812.81228328,0
+FVD.US,D,20210809,000000,39.9387,39.9387,39.7872,39.8605,695011.66339081,0
+FVD.US,D,20210810,000000,39.8992,40.1042,39.8219,40.0556,576145.48180669,0
+FVD.US,D,20210811,000000,40.1438,40.317,40.1042,40.2903,660747.24677148,0
+FVD.US,D,20210812,000000,40.3488,40.3586,40.2319,40.3388,542014.35833228,0
+FVD.US,D,20210813,000000,40.3874,40.5101,40.3488,40.5052,477629.73014504,0
+FVD.US,D,20210816,000000,40.4467,40.6617,40.3358,40.6617,569720.14634315,0
+FVD.US,D,20210817,000000,40.525,40.5864,40.2705,40.5349,975900.71161969,0
+FVD.US,D,20210818,000000,40.4567,40.5418,40.118,40.1338,564598.45822888,0
+FVD.US,D,20210819,000000,39.9387,40.2339,39.8506,40.0952,1108808.1142662,0
+FVD.US,D,20210820,000000,40.1042,40.4151,39.9625,40.3388,659112.38615298,0
+FVD.US,D,20210823,000000,40.4765,40.5052,40.3388,40.3676,623756.37946039,0
+FVD.US,D,20210824,000000,40.3676,40.3676,40.2309,40.2417,634468.30128928,0
+FVD.US,D,20210825,000000,40.2804,40.4171,40.1626,40.3002,977995.02966957,0
+FVD.US,D,20210826,000000,40.3388,40.3388,40.0952,40.1042,616145.54284422,0
+FVD.US,D,20210827,000000,40.1734,40.4072,40.1685,40.3676,684096.77245487,0
+FVD.US,D,20210830,000000,40.3586,40.4725,40.319,40.3774,463043.21894423,0
+FVD.US,D,20210831,000000,40.3972,40.4755,40.315,40.4072,668637.79703269,0
+FVD.US,D,20210901,000000,40.4665,40.5824,40.3289,40.5349,687396.78758843,0
+FVD.US,D,20210902,000000,40.6122,40.7389,40.5726,40.7389,1095122.3415903,0
+FVD.US,D,20210903,000000,40.6815,40.7211,40.5161,40.5924,792435.82497921,0
+FVD.US,D,20210907,000000,40.5052,40.5151,40.0754,40.0754,990322.62598246,0
+FVD.US,D,20210908,000000,40.0556,40.3656,39.9685,40.3586,694566.34311116,0
+FVD.US,D,20210909,000000,40.319,40.4141,40.0655,40.0952,515361.78812566,0
+FVD.US,D,20210910,000000,40.2021,40.2021,39.7655,39.7922,590677.46399368,0
+FVD.US,D,20210913,000000,40.0259,40.1042,39.6862,39.8308,725868.01664548,0
+FVD.US,D,20210914,000000,39.9685,39.9734,39.5109,39.5773,789616.47300463,0
+FVD.US,D,20210915,000000,39.6268,39.8892,39.5277,39.7723,704982.39455017,0
+FVD.US,D,20210916,000000,39.7823,39.8219,39.402,39.5674,1041930.298391,0
+FVD.US,D,20210917,000000,39.4793,39.5189,39.197,39.2168,673413.12492945,0
+FVD.US,D,20210920,000000,38.8345,38.9564,38.4296,38.8345,1419766.8842354,0
+FVD.US,D,20210921,000000,38.992,39.1178,38.7286,38.7286,733034.54277855,0
+FVD.US,D,20210922,000000,38.9326,39.1574,38.8345,38.9138,793082.09477281,0
+FVD.US,D,20210923,000000,39.0703,39.3842,39.0603,39.1683,664310.81880524,0
+FVD.US,D,20210924,000000,39.1089,39.3149,39.1089,39.1881,629479.90631995,0
+FVD.US,D,20210927,000000,39.1881,39.4525,39.1188,39.1484,584007.75776443,0
+FVD.US,D,20210928,000000,39.0307,39.1,38.5919,38.6979,1009122.0084003,0
+FVD.US,D,20210929,000000,38.7563,39.1089,38.7078,38.9524,735309.61441132,0
+FVD.US,D,20210930,000000,39.0603,39.1484,38.4176,38.4325,910357.84678675,0
+FVD.US,D,20211001,000000,38.5701,38.9236,38.2859,38.688,929969.1056328,0
+FVD.US,D,20211004,000000,38.688,38.9524,38.4919,38.7761,1251583.2488239,0
+FVD.US,D,20211005,000000,38.8345,39.1089,38.684,38.9722,910656.74656628,0
+FVD.US,D,20211006,000000,38.7761,39.198,38.5405,39.198,1290784.5607884,0
+FVD.US,D,20211007,000000,39.3742,39.6486,39.3446,39.3644,1031196.1610379,0
+FVD.US,D,20211008,000000,39.3742,39.4763,39.2951,39.3644,801765.33532773,0
+FVD.US,D,20211011,000000,39.3842,39.5109,39.1386,39.1584,731521.86754291,0
+FVD.US,D,20211012,000000,39.2079,39.3515,39.0901,39.1782,1484408.000747,0
+FVD.US,D,20211013,000000,39.2465,39.4337,38.9464,39.3842,2877020.4458892,0
+FVD.US,D,20211014,000000,39.5703,39.9823,39.5703,39.9823,907447.61312245,0
+FVD.US,D,20211015,000000,40.1586,40.2665,40.0506,40.0902,778447.11333746,0
+FVD.US,D,20211018,000000,39.9328,40.0804,39.7467,39.8932,1309487.0027372,0
+FVD.US,D,20211019,000000,40.0209,40.1873,39.9625,40.1873,1039012.9961508,0
+FVD.US,D,20211020,000000,40.217,40.5884,40.217,40.5319,969438.01368371,0
+FVD.US,D,20211021,000000,40.4329,40.4973,40.325,40.4329,748252.17682469,0
+FVD.US,D,20211022,000000,40.5022,40.6785,40.4725,40.5992,628866.95981258,0
+FVD.US,D,20211025,000000,40.629,40.6785,40.4329,40.5408,614024.97008397,0
+FVD.US,D,20211026,000000,40.5408,40.624,40.4527,40.5022,1006961.0437779,0
+FVD.US,D,20211027,000000,40.5498,40.5498,40.1002,40.1002,989075.52724013,0
+FVD.US,D,20211028,000000,40.1972,40.4428,40.1784,40.4428,870694.0480012,0
+FVD.US,D,20211029,000000,40.3933,40.521,40.2567,40.3834,699892.01012903,0
+FVD.US,D,20211101,000000,40.4825,40.5954,40.3448,40.5794,904371.77282355,0
+FVD.US,D,20211102,000000,40.6488,40.7954,40.5606,40.7468,815020.93467236,0
+FVD.US,D,20211103,000000,40.5992,40.9181,40.5992,40.8646,1411080.6142909,0
+FVD.US,D,20211104,000000,40.8944,40.8944,40.5894,40.7557,779900.21057651,0
+FVD.US,D,20211105,000000,40.8646,41.1489,40.835,40.933,1234386.4135349,0
+FVD.US,D,20211108,000000,41.0706,41.0884,40.7082,40.8646,882708.60738282,0
+FVD.US,D,20211109,000000,40.8052,40.9043,40.7082,40.8646,988177.81810496,0
+FVD.US,D,20211110,000000,40.8646,41.036,40.8646,40.9717,894815.05825071,0
+FVD.US,D,20211111,000000,41.0013,41.0013,40.7993,40.8646,900510.31080679,0
+FVD.US,D,20211112,000000,40.9627,41.0716,40.8409,41.0013,781116.00562572,0
+FVD.US,D,20211115,000000,41.0608,41.1291,40.9914,41.1291,2704352.3039881,0
+FVD.US,D,20211116,000000,41.1291,41.2439,41.0608,41.0894,1098142.6430789,0
+FVD.US,D,20211117,000000,41.031,41.041,40.838,40.9717,731120.97831157,0
+FVD.US,D,20211118,000000,40.9717,40.9717,40.6943,40.7755,698748.9204316,0
+FVD.US,D,20211119,000000,40.7082,40.8102,40.6785,40.7082,1247136.1048067,0
+FVD.US,D,20211122,000000,40.7656,41.1687,40.6983,40.9132,947451.71334619,0
+FVD.US,D,20211123,000000,40.9231,41.1291,40.835,41.0894,879116.76104558,0
+FVD.US,D,20211124,000000,41.0013,41.041,40.8646,40.9914,707248.37801398,0
+FVD.US,D,20211126,000000,40.5022,40.5498,40.109,40.2369,994235.58762339,0
+FVD.US,D,20211129,000000,40.4428,40.5448,40.1833,40.2863,1120398.5590958,0
+FVD.US,D,20211130,000000,40.1288,40.1288,39.3149,39.3742,1195848.5379054,0
+FVD.US,D,20211201,000000,39.7467,40.1833,39.1683,39.1683,1577976.759098,0
+FVD.US,D,20211202,000000,39.3644,40.125,39.3544,39.913,1458772.2956687,0
+FVD.US,D,20211203,000000,40.0506,40.1338,39.7259,39.9229,1674414.3494546,0
+FVD.US,D,20211206,000000,40.325,40.7557,40.2567,40.5992,1389157.9311361,0
+FVD.US,D,20211207,000000,40.7656,41.0211,40.7131,40.8944,772690.26319167,0
+FVD.US,D,20211208,000000,40.933,41.0063,40.7498,40.933,996289.51381117,0
+FVD.US,D,20211209,000000,40.835,40.9717,40.7231,40.7854,1073813.6147395,0
+FVD.US,D,20211210,000000,40.9627,41.0994,40.8944,41.0994,850128.53141304,0
+FVD.US,D,20211213,000000,41.0706,41.2707,40.9043,41.1291,835568.27492258,0
+FVD.US,D,20211214,000000,41.0508,41.2657,40.9528,41.0211,876781.10161965,0
+FVD.US,D,20211215,000000,41.0994,41.541,41.031,41.4915,1068020.4119178,0
+FVD.US,D,20211216,000000,41.6579,41.953,41.5856,41.7569,1083096.6744466,0
+FVD.US,D,20211217,000000,41.6004,41.6579,41.1489,41.1975,1067247.9175551,0
+FVD.US,D,20211220,000000,40.8548,40.9043,40.4527,40.8448,1178875.877451,0
+FVD.US,D,20211221,000000,41.0508,41.2618,40.9795,41.1489,835993.39927118,0
+FVD.US,D,20211222,000000,41.139,41.3846,41.0608,41.3548,811286.70702123,0
+FVD.US,D,20211223,000000,41.4529,41.65,41.4529,41.542,686812.11538453,0
+FVD.US,D,20211227,000000,41.6401,41.9857,41.5618,41.9659,698788.30249715,0
+FVD.US,D,20211228,000000,41.9956,42.2125,41.9916,42.2025,885607.73328503,0
+FVD.US,D,20211229,000000,42.2025,42.4175,42.1729,42.3699,887523.31734512,0
+FVD.US,D,20211230,000000,42.3798,42.4976,42.2758,42.3204,623600.87079131,0
+FVD.US,D,20211231,000000,42.2906,42.5571,42.2808,42.4293,772375.20666729,0
+FVD.US,D,20220103,000000,42.3897,42.4491,41.9461,42.2521,1358265.2252056,0
+FVD.US,D,20220104,000000,42.3303,42.7046,42.3303,42.4788,1290080.7325913,0
+FVD.US,D,20220105,000000,42.5571,42.8116,42.2224,42.2224,1530922.2593447,0
+FVD.US,D,20220106,000000,42.3303,42.4729,42.1937,42.2808,1155253.7066984,0
+FVD.US,D,20220107,000000,42.2808,42.4976,42.1947,42.3699,1147138.9816025,0
+FVD.US,D,20220110,000000,42.3789,42.3808,42.0055,42.3006,1905829.4253904,0
+FVD.US,D,20220111,000000,42.3303,42.3699,41.9559,42.3699,3218733.5796613,0
+FVD.US,D,20220112,000000,42.4195,42.4491,42.2224,42.3204,1032449.3185596,0
+FVD.US,D,20220113,000000,42.3997,42.6621,42.3006,42.3798,1129688.6873788,0
+FVD.US,D,20220114,000000,42.1827,42.3402,41.9758,42.3303,1814333.7793617,0
+FVD.US,D,20220118,000000,42.0154,42.0154,41.6163,41.7589,1915707.2552669,0
+FVD.US,D,20220119,000000,41.8867,41.9857,41.5322,41.5322,1513805.1979833,0
+FVD.US,D,20220120,000000,41.6213,41.9559,41.2023,41.2558,1649979.2924772,0
+FVD.US,D,20220121,000000,41.2657,41.5024,40.8746,40.9607,1642995.5395202,0
+FVD.US,D,20220124,000000,40.625,41.0488,39.9843,40.9409,5890831.971966,0
+FVD.US,D,20220125,000000,40.5954,41.0488,40.0338,40.7141,2697872.4395107,0
+FVD.US,D,20220126,000000,40.9211,41.1677,40.0952,40.3686,2294157.7974153,0
+FVD.US,D,20220127,000000,40.6349,41.0578,40.1814,40.3784,2022772.9543386,0
+FVD.US,D,20220128,000000,40.3488,40.9013,40.0091,40.9013,3660809.3829894,0
+FVD.US,D,20220131,000000,40.7043,41.2558,40.6151,41.1865,971706.01674062,0
+FVD.US,D,20220201,000000,41.2856,41.3747,40.9211,41.2558,3140971.1667465,0
+FVD.US,D,20220202,000000,41.2657,41.65,41.1865,41.6213,1416687.0047503,0
+FVD.US,D,20220203,000000,41.4331,41.5648,41.1965,41.2459,1105273.8263326,0
+FVD.US,D,20220204,000000,41.0093,41.1965,40.5854,40.8716,1172829.2156946,0
+FVD.US,D,20220207,000000,40.9697,41.134,40.7864,40.9013,1772166.6949225,0
+FVD.US,D,20220208,000000,40.9409,41.1965,40.8815,41.1578,1405584.2916556,0
+FVD.US,D,20220209,000000,41.4133,41.5322,41.3548,41.4628,1178684.016106,0
+FVD.US,D,20220210,000000,41.1281,41.4034,40.5854,40.7043,2008223.8056102,0
+FVD.US,D,20220211,000000,40.7627,40.9993,40.3478,40.418,1695340.3634119,0
+FVD.US,D,20220214,000000,40.4379,40.5458,39.9348,40.2011,1587581.9439054,0
+FVD.US,D,20220215,000000,40.4675,40.7043,40.319,40.4873,1237922.7210617,0
+FVD.US,D,20220216,000000,40.3982,40.6745,40.2606,40.5755,1676422.8347975,0
+FVD.US,D,20220217,000000,40.3686,40.4477,40.0833,40.2407,1061991.9264994,0
+FVD.US,D,20220218,000000,40.1418,40.3982,40.0169,40.1814,1504362.5904209,0
+FVD.US,D,20220222,000000,40.0635,40.2209,39.7377,39.9348,2017275.6219068,0
+FVD.US,D,20220223,000000,40.112,40.2011,39.4129,39.4426,1817422.7470158,0
+FVD.US,D,20220224,000000,38.8009,39.4614,38.6246,39.3832,3179471.6799036,0
+FVD.US,D,20220225,000000,39.5703,40.523,39.5703,40.4675,1608192.9013384,0
+FVD.US,D,20220228,000000,40.0239,40.4081,39.8852,40.2606,2469284.7939218,0
+FVD.US,D,20220301,000000,40.2111,40.4279,39.5456,39.7179,2929590.4544123,0
+FVD.US,D,20220302,000000,39.8566,40.5954,39.8566,40.4873,1593116.6388096,0
+FVD.US,D,20220303,000000,40.5359,40.8418,40.3656,40.6646,1587314.3478189,0
+FVD.US,D,20220304,000000,40.2903,40.7825,40.1616,40.7825,2368886.7814863,0
+FVD.US,D,20220307,000000,40.6052,40.6547,40.1418,40.1418,2591783.2137053,0
+FVD.US,D,20220308,000000,40.2705,40.5171,39.6496,39.6496,2512986.7691208,0
+FVD.US,D,20220309,000000,40.2705,40.4477,40.0734,40.1715,1454120.1629514,0
+FVD.US,D,20220310,000000,39.8566,40.1418,39.6981,40.0734,1139683.6536554,0
+FVD.US,D,20220311,000000,40.2011,40.4379,39.7971,39.7971,1376470.8472506,0
+FVD.US,D,20220314,000000,40.0437,40.3101,39.7872,39.9447,1180232.034221,0
+FVD.US,D,20220315,000000,40.1516,40.4675,40.0734,40.4081,969317.84789396,0
+FVD.US,D,20220316,000000,40.6349,40.8122,40.112,40.8122,1790501.5709263,0
+FVD.US,D,20220317,000000,40.6745,41.1865,40.6547,41.1479,1018220.2753384,0
+FVD.US,D,20220318,000000,41.0884,41.2113,40.7726,41.138,1357747.1995741,0
+FVD.US,D,20220321,000000,41.138,41.4331,41.0638,41.2063,998095.03004704,0
+FVD.US,D,20220322,000000,41.3846,41.4331,41.1865,41.2856,2575107.4334373,0
+FVD.US,D,20220323,000000,41.2361,41.2856,40.9211,40.931,1388168.3305147,0
+FVD.US,D,20220324,000000,41.0588,41.2954,40.9607,41.2954,1183866.2920134,0
+FVD.US,D,20220325,000000,41.3648,41.7113,41.335,41.7113,1413923.1915861,0
+FVD.US,D,20220328,000000,41.6915,41.8203,41.4836,41.8203,993254.06537436,0
+FVD.US,D,20220329,000000,42.0778,42.3056,41.9341,42.3056,1773506.6949477,0
+FVD.US,D,20220330,000000,42.2461,42.3453,42.0875,42.2065,1200100.7911879,0
+FVD.US,D,20220331,000000,42.1867,42.3769,41.8352,41.8896,1479614.4965123,0
+FVD.US,D,20220401,000000,41.9986,42.1769,41.7015,42.1769,1518085.7255693,0
+FVD.US,D,20220404,000000,42.0976,42.0976,41.7213,41.9589,1975383.2021299,0
+FVD.US,D,20220405,000000,41.8995,42.2858,41.7807,41.9095,1603709.4046453,0
+FVD.US,D,20220406,000000,41.7708,42.1372,41.6519,42.1075,1414321.0514278,0
+FVD.US,D,20220407,000000,42.0382,42.2461,41.7609,42.1174,1137030.918112,0
+FVD.US,D,20220408,000000,42.1769,42.4301,42.0678,42.2461,1158378.0172318,0
+FVD.US,D,20220411,000000,42.2263,42.3352,41.8995,41.9491,1125196.1025168,0
+FVD.US,D,20220412,000000,41.9986,42.1966,41.7065,41.8302,1555580.4813602,0
+FVD.US,D,20220413,000000,41.7708,41.9923,41.6619,41.9391,1635753.2786456,0
+FVD.US,D,20220414,000000,42.0382,42.1966,41.7906,41.8104,1256294.9595379,0
+FVD.US,D,20220418,000000,41.7609,41.9639,41.4539,41.5826,1366938.367795,0
+FVD.US,D,20220419,000000,41.6519,42.167,41.6421,42.1075,1182672.7124883,0
+FVD.US,D,20220420,000000,42.3154,42.7462,42.3154,42.6026,1609607.6263084,0
+FVD.US,D,20220421,000000,42.761,42.8997,42.2956,42.3551,1421418.9113954,0
+FVD.US,D,20220422,000000,42.2065,42.2362,41.4439,41.5034,1308683.2046814,0
+FVD.US,D,20220425,000000,41.3401,41.5183,40.6518,41.4143,2073254.703591,0
+FVD.US,D,20220426,000000,41.2756,41.4935,40.7111,40.7309,1491282.6956764,0
+FVD.US,D,20220427,000000,40.83,41.169,40.6418,40.7805,2124211.0572231,0
+FVD.US,D,20220428,000000,40.9389,41.3648,40.6913,41.2459,1295663.89773,0
+FVD.US,D,20220429,000000,41.1073,41.1568,40.0873,40.117,2207529.3707697,0
+FVD.US,D,20220502,000000,40.2557,40.4537,39.399,40.0081,2876727.6048891,0
+FVD.US,D,20220503,000000,40.1467,40.5676,39.9585,40.2359,1968414.596121,0
+FVD.US,D,20220504,000000,40.2755,41.2163,40.1962,41.1965,2614669.2427711,0
+FVD.US,D,20220505,000000,40.8597,40.9687,39.9783,40.2755,2324552.6736455,0
+FVD.US,D,20220506,000000,40.117,40.3255,39.7902,40.2161,3006976.2132129,0
+FVD.US,D,20220509,000000,39.8397,40.117,39.6202,39.7505,2591353.0403739,0
+FVD.US,D,20220510,000000,40.0477,40.1665,39.1682,39.4436,2626034.5029695,0
+FVD.US,D,20220511,000000,39.4138,40.0081,39.1762,39.2059,3344712.7681612,0
+FVD.US,D,20220512,000000,39.1267,39.4238,38.8593,39.3644,2701073.4945821,0
+FVD.US,D,20220513,000000,39.602,39.9298,39.4733,39.8694,1375930.606095,0
+FVD.US,D,20220516,000000,39.8397,40.1046,39.5624,39.8794,1551853.3222849,0
+FVD.US,D,20220517,000000,40.2259,40.4537,39.9883,40.4339,1490979.7567106,0
+FVD.US,D,20220518,000000,40.1764,40.1962,39.1861,39.3049,1647979.8953033,0
+FVD.US,D,20220519,000000,39.0177,39.4138,38.7306,39.097,2025476.1797096,0
+FVD.US,D,20220520,000000,39.3347,39.4138,38.5523,39.196,2194706.9741461,0
+FVD.US,D,20220523,000000,39.4832,39.7902,39.3446,39.5922,1677153.9275015,0
+FVD.US,D,20220524,000000,39.4832,39.9288,39.1168,39.8298,2301465.6950658,0
+FVD.US,D,20220525,000000,39.7505,40.0675,39.602,39.9783,1679083.6487133,0
+FVD.US,D,20220526,000000,40.1467,40.4834,40.1467,40.3448,1063184.4962279,0
+FVD.US,D,20220527,000000,40.424,40.934,40.424,40.9191,966378.33012964,0
+FVD.US,D,20220531,000000,40.7013,40.9736,40.3646,40.7409,1177314.7319808,0
+FVD.US,D,20220601,000000,40.8894,40.8894,40.1368,40.4537,1449228.7084511,0
+FVD.US,D,20220602,000000,40.5131,40.925,40.0972,40.8894,2377680.0898655,0
+FVD.US,D,20220603,000000,40.7013,40.7859,40.5131,40.5924,851830.038604,0
+FVD.US,D,20220606,000000,40.8201,40.9983,40.6418,40.7309,1096588.5661845,0
+FVD.US,D,20220607,000000,40.4834,41.0281,40.4141,41.0182,1284344.0783766,0
+FVD.US,D,20220608,000000,40.8597,40.8597,40.3422,40.4042,990726.54460346,0
+FVD.US,D,20220609,000000,40.2952,40.4735,39.6614,39.6614,1089434.15761,0
+FVD.US,D,20220610,000000,39.2158,39.3742,38.9088,39.0673,1771360.8772736,0
+FVD.US,D,20220613,000000,38.4632,38.5127,37.7551,37.9186,2502515.1788714,0
+FVD.US,D,20220614,000000,38.0175,38.1166,37.2255,37.5026,2181974.4494156,0
+FVD.US,D,20220615,000000,37.77,38.2378,37.3145,37.8096,1777999.2798097,0
+FVD.US,D,20220616,000000,37.2847,37.2847,36.7834,36.948,1940387.6928066,0
+FVD.US,D,20220617,000000,37.0372,37.2352,36.6113,36.8787,2814491.8237655,0
+FVD.US,D,20220621,000000,37.2847,37.6378,37.1857,37.4927,1385033.9220158,0
+FVD.US,D,20220622,000000,37.2452,37.8877,37.2154,37.6313,1370953.3188877,0
+FVD.US,D,20220623,000000,37.7304,37.9631,37.5719,37.9086,1433180.0118422,0
+FVD.US,D,20220624,000000,38.1275,38.963,38.1275,38.9232,1404999.0371939,0
+FVD.US,D,20220627,000000,39.0227,39.1833,38.8238,39.0327,1357918.2616292,0
+FVD.US,D,20220628,000000,39.162,39.4206,38.6149,38.6248,1014605.1899137,0
+FVD.US,D,20220629,000000,38.6845,38.7342,38.4657,38.6149,1299819.2656128,0
+FVD.US,D,20220630,000000,38.3562,38.8138,38.1175,38.6049,1397507.4515365,0
+FVD.US,D,20220701,000000,38.5552,39.152,38.4209,39.0724,1237848.8127572,0
+FVD.US,D,20220705,000000,38.6746,38.6845,37.9335,38.5552,1098365.7822118,0
+FVD.US,D,20220706,000000,38.6348,38.9829,38.4159,38.7541,1359227.1779638,0
+FVD.US,D,20220707,000000,38.9332,39.0575,38.8436,38.9929,1149708.0757048,0
+FVD.US,D,20220708,000000,38.9232,38.9828,38.6746,38.7442,815595.62019131,0
+FVD.US,D,20220711,000000,38.6248,38.7892,38.5154,38.6248,844163.57371075,0
+FVD.US,D,20220712,000000,38.5651,38.8884,38.3165,38.4756,1166792.3492773,0
+FVD.US,D,20220713,000000,38.0877,38.5452,37.9683,38.2866,1166577.2124911,0
+FVD.US,D,20220714,000000,37.7694,38.0376,37.5804,37.9882,1339978.4674723,0
+FVD.US,D,20220715,000000,38.3065,38.5254,38.1374,38.5154,1115999.9614948,0
+FVD.US,D,20220718,000000,38.6646,38.7143,38.1076,38.1673,1572064.8154154,0
+FVD.US,D,20220719,000000,38.5552,39.0525,38.4736,39.0028,931307.04117481,0
+FVD.US,D,20220720,000000,38.9929,39.0675,38.7044,38.8735,931391.48738995,0
+FVD.US,D,20220721,000000,38.7939,39.0923,38.6696,39.0923,1402282.6839402,0
+FVD.US,D,20220722,000000,39.1719,39.3002,38.8878,39.1421,1353011.3333423,0
+FVD.US,D,20220725,000000,39.2117,39.3858,39.1122,39.3012,1107424.6494097,0
+FVD.US,D,20220726,000000,39.152,39.351,39.1421,39.2813,904906.54051062,0
+FVD.US,D,20220727,000000,39.3311,39.7886,39.1919,39.6494,1306862.4820803,0
+FVD.US,D,20220728,000000,39.719,40.2263,39.5279,40.1865,1235258.1235141,0
+FVD.US,D,20220729,000000,40.1865,40.5396,40.117,40.465,829581.52191783,0
+FVD.US,D,20220801,000000,40.3158,40.4849,40.1965,40.4352,965039.2828749,0
+FVD.US,D,20220802,000000,40.4153,40.5347,40.1069,40.1467,1207894.5338725,0
+FVD.US,D,20220803,000000,40.2462,40.4939,39.9677,40.4253,760295.41301963,0
+FVD.US,D,20220804,000000,40.4153,40.5247,40.3158,40.3357,957494.41567697,0
+FVD.US,D,20220805,000000,40.1965,40.3357,40.0274,40.3357,950568.82072341,0
+FVD.US,D,20220808,000000,40.5048,40.6938,40.3656,40.4253,765322.97875671,0
+FVD.US,D,20220809,000000,40.4551,40.5215,40.3556,40.4452,993957.08499992,0
+FVD.US,D,20220810,000000,40.843,41.0718,40.8331,41.0221,767540.69721622,0
+FVD.US,D,20220811,000000,41.1116,41.3682,40.9574,40.9922,757914.83400235,0
+FVD.US,D,20220812,000000,41.1018,41.6189,41.1018,41.6189,731082.04914161,0
+FVD.US,D,20220815,000000,41.4299,41.8079,41.3714,41.788,973767.40239687,0
+FVD.US,D,20220816,000000,41.7084,42.1312,41.6488,42.0069,1156996.5883211,0
+FVD.US,D,20220817,000000,41.7184,41.9472,41.629,41.798,902645.59363146,0
+FVD.US,D,20220818,000000,41.7681,41.8875,41.6488,41.8378,817713.8127544,0
+FVD.US,D,20220819,000000,41.7482,41.7482,41.4598,41.5592,630844.39177043,0
+FVD.US,D,20220822,000000,41.2409,41.2409,40.7635,40.8032,970897.23639419,0
+FVD.US,D,20220823,000000,40.8132,40.8281,40.5446,40.5844,804436.65604781,0
+FVD.US,D,20220824,000000,40.5745,40.7336,40.465,40.6341,633581.85657789,0
+FVD.US,D,20220825,000000,40.6839,41.0619,40.6242,41.0519,697304.5683977,0
+FVD.US,D,20220826,000000,41.042,41.0788,40.0572,40.0672,730704.05179765,0
+FVD.US,D,20220829,000000,39.8384,40.1666,39.7091,39.9478,585853.66003043,0
+FVD.US,D,20220830,000000,40.0373,40.0373,39.4034,39.5002,665308.5006684,0
+FVD.US,D,20220831,000000,39.5599,39.6694,39.1868,39.2316,823528.53785404,0
+FVD.US,D,20220901,000000,39.0625,39.3808,38.8834,39.3808,1183390.0518006,0
+FVD.US,D,20220902,000000,39.6394,39.7986,38.8337,38.963,869390.87517174,0
+FVD.US,D,20220906,000000,39.0923,39.2416,38.784,38.9133,1248902.2191318,0
+FVD.US,D,20220907,000000,38.9033,39.6444,38.9033,39.5996,756081.14475931,0
+FVD.US,D,20220908,000000,39.4305,39.7389,39.2515,39.719,968038.12882445,0
+FVD.US,D,20220909,000000,39.8782,40.1865,39.8235,40.0672,624854.742368,0
+FVD.US,D,20220912,000000,40.2462,40.5204,40.2462,40.3954,565072.85392139,0
+FVD.US,D,20220913,000000,39.8682,39.9229,39.0127,39.1421,741675.02258126,0
+FVD.US,D,20220914,000000,39.1918,39.2615,38.8735,39.1321,891621.34130735,0
+FVD.US,D,20220915,000000,39.0625,39.1272,38.6338,38.7044,920014.370524,0
+FVD.US,D,20220916,000000,38.4358,38.5502,38.2866,38.5353,968347.76494663,0
+FVD.US,D,20220919,000000,38.3165,38.8735,38.2767,38.8536,980071.7144819,0
+FVD.US,D,20220920,000000,38.6348,38.6348,38.0579,38.3065,1103848.7543234,0
+FVD.US,D,20220921,000000,38.5055,38.7633,37.8787,37.8887,790457.79150588,0
+FVD.US,D,20220922,000000,37.829,37.8987,37.5704,37.65,1355045.0796902,0
+FVD.US,D,20220923,000000,37.4,37.4,36.7445,37.17,1501026,0
+FVD.US,D,20220926,000000,37.02,37.135,36.45,36.67,1375991,0
+FVD.US,D,20220927,000000,36.91,37.05,36.15,36.31,1857237,0
+FVD.US,D,20220928,000000,36.5,37.1221,36.34,36.91,1771952,0
+FVD.US,D,20220929,000000,36.78,36.78,36.04,36.25,1810963,0
+FVD.US,D,20220930,000000,36.29,36.42,35.735,35.79,1513856,0
+FVD.US,D,20221003,000000,36.11,36.815,36,36.65,1307448,0
+FVD.US,D,20221004,000000,37.01,37.59,37.01,37.59,1323954,0
+FVD.US,D,20221005,000000,37.22,37.46,36.87,37.21,1173673,0
+FVD.US,D,20221006,000000,37.13,37.13,36.4519,36.54,1440268,0
+FVD.US,D,20221007,000000,36.33,36.33,35.66,35.82,1112388,0
+FVD.US,D,20221010,000000,35.98,36.12,35.72,35.87,1462591,0
+FVD.US,D,20221011,000000,35.79,36.28,35.73,35.94,1130519,0
+FVD.US,D,20221012,000000,35.97,36.0388,35.58,35.61,1647502,0
+FVD.US,D,20221013,000000,35.12,36.65,34.97,36.47,1995453,0
+FVD.US,D,20221014,000000,36.65,36.8711,35.84,35.9,1553511,0
+FVD.US,D,20221017,000000,36.35,36.79,36.35,36.62,965454,0
+FVD.US,D,20221018,000000,37.2,37.36,36.87,37.12,1078390,0
+FVD.US,D,20221019,000000,36.95,37.06,36.475,36.74,992161,0
+FVD.US,D,20221020,000000,36.72,36.86,36.08,36.14,1153661,0
+FVD.US,D,20221021,000000,36.21,36.97,36.07,36.87,1273401,0
+FVD.US,D,20221024,000000,37.07,37.37,36.89,37.21,1223752,0
+FVD.US,D,20221025,000000,37.18,37.77,37.17,37.76,1100235,0
+FVD.US,D,20221026,000000,37.81,38.21,37.68,37.88,963521,0
+FVD.US,D,20221027,000000,38.07,38.46,38.04,38.12,1022799,0
+FVD.US,D,20221028,000000,38.15,39.01,38.15,38.98,1013911,0
+FVD.US,D,20221031,000000,38.78,38.99,38.675,38.78,999379,0
+FVD.US,D,20221101,000000,39.05,39.05,38.6,38.72,869515,0
+FVD.US,D,20221102,000000,38.63,39.15,38.1,38.12,1200683,0
+FVD.US,D,20221103,000000,37.77,38.1338,37.5504,37.91,895157,0
+FVD.US,D,20221104,000000,38.27,38.66,37.9699,38.51,1080381,0
+FVD.US,D,20221107,000000,38.6,38.65,38.29,38.62,1828170,0
+FVD.US,D,20221108,000000,38.67,39.08,38.47,38.8,1273761,0
+FVD.US,D,20221109,000000,38.65,38.895,38.3399,38.39,986380,0
+FVD.US,D,20221110,000000,39.4,39.97,39.22,39.91,1141779,0
+FVD.US,D,20221111,000000,39.91,39.9497,39.54,39.78,1123790,0
+FVD.US,D,20221114,000000,39.73,40.0705,39.54,39.54,772112,0
+FVD.US,D,20221115,000000,39.93,40.08,39.51,39.86,1400304,0
+FVD.US,D,20221116,000000,39.83,40.04,39.8097,39.89,1092877,0
+FVD.US,D,20221117,000000,39.55,39.78,39.4443,39.77,1253220,0
+FVD.US,D,20221118,000000,40.1,40.28,39.975,40.21,836720,0
+FVD.US,D,20221121,000000,40.15,40.4566,40.15,40.44,761384,0
+FVD.US,D,20221122,000000,40.58,40.88,40.58,40.83,792827,0
+FVD.US,D,20221123,000000,40.82,41.03,40.7305,40.99,916157,0
+FVD.US,D,20221125,000000,41.05,41.2,41.05,41.2,319001,0
+FVD.US,D,20221128,000000,40.99,41.07,40.575,40.63,789626,0
+FVD.US,D,20221129,000000,40.66,40.7,40.43,40.61,877608,0
+FVD.US,D,20221130,000000,40.65,41.46,40.36,41.46,1311116,0
+FVD.US,D,20221201,000000,41.61,41.72,41.26,41.39,1172237,0
+FVD.US,D,20221202,000000,40.99,41.47,40.98,41.35,1430714,0
+FVD.US,D,20221205,000000,41.11,41.11,40.745,40.85,717716,0
+FVD.US,D,20221206,000000,40.87,40.89,40.3939,40.65,881276,0
+FVD.US,D,20221207,000000,40.61,40.905,40.56,40.68,892732,0
+FVD.US,D,20221208,000000,40.76,41,40.67,40.93,906703,0
+FVD.US,D,20221209,000000,40.82,41,40.65,40.67,713490,0
+FVD.US,D,20221212,000000,40.74,41.12,40.5899,41.1,855886,0
+FVD.US,D,20221213,000000,41.84,41.93,40.9972,41.24,964542,0
+FVD.US,D,20221214,000000,41.26,41.595,40.83,41.08,1068430,0
+FVD.US,D,20221215,000000,40.73,40.78,40.15,40.35,936505,0
+FVD.US,D,20221216,000000,40.06,40.08,39.66,39.95,1127601,0
+FVD.US,D,20221219,000000,39.95,40.11,39.59,39.8,836405,0
+FVD.US,D,20221220,000000,39.74,39.9431,39.6,39.77,1309059,0
+FVD.US,D,20221221,000000,40.01,40.38,40.01,40.32,666256,0
+FVD.US,D,20221222,000000,40.15,40.15,39.5,40.07,857851,0
+FVD.US,D,20221223,000000,39.78,40.08,39.65,40.07,780069,0
+FVD.US,D,20221227,000000,40.07,40.275,39.94,40.19,838275,0
+FVD.US,D,20221228,000000,40.28,40.3871,39.705,39.72,916500,0
+FVD.US,D,20221229,000000,39.9,40.265,39.89,40.17,1520616,0
+FVD.US,D,20221230,000000,40,40.06,39.585,39.91,1405440,0
+FVD.US,D,20230103,000000,40.02,40.1643,39.65,40.02,1588088,0
+FVD.US,D,20230104,000000,40.26,40.605,40.1501,40.39,837906,0
+FVD.US,D,20230105,000000,40.21,40.22,39.785,39.88,714911,0
+FVD.US,D,20230106,000000,40.18,40.8698,40.12,40.77,1015860,0
+FVD.US,D,20230109,000000,40.89,41.09,40.615,40.66,889202,0
+FVD.US,D,20230110,000000,40.63,40.78,40.46,40.78,3294333,0
+FVD.US,D,20230111,000000,40.88,41.0656,40.83,41.06,916910,0
+FVD.US,D,20230112,000000,41.16,41.245,40.87,41.07,1282681,0
+FVD.US,D,20230113,000000,40.84,41.2032,40.77,41.13,1400984,0
+FVD.US,D,20230117,000000,41.13,41.28,40.94,40.98,967094,0
+FVD.US,D,20230118,000000,41.02,41.05,40.23,40.25,1292295,0
+FVD.US,D,20230119,000000,40.09,40.16,39.85,39.86,1022746,0
+FVD.US,D,20230120,000000,40,40.245,39.68,40.23,1005506,0
+FVD.US,D,20230123,000000,40.26,40.6558,40.111,40.44,830902,0
+FVD.US,D,20230124,000000,40.32,40.585,40.081,40.49,958287,0
+FVD.US,D,20230125,000000,40.23,40.47,40.0599,40.47,1013359,0
+FVD.US,D,20230126,000000,40.51,40.58,40.31,40.56,1252372,0
+FVD.US,D,20230127,000000,40.53,40.6561,40.33,40.52,669955,0
+FVD.US,D,20230130,000000,40.38,40.7,40.35,40.39,863442,0
+FVD.US,D,20230131,000000,40.44,40.93,40.35,40.91,875589,0
+FVD.US,D,20230201,000000,40.76,41.42,40.6,41.17,1505597,0
+FVD.US,D,20230202,000000,41.23,41.45,40.965,41.37,1148903,0
+FVD.US,D,20230203,000000,41.19,41.19,40.77,41.05,1372565,0
+FVD.US,D,20230206,000000,40.88,40.975,40.7753,40.94,929712,0
+FVD.US,D,20230207,000000,40.82,41.085,40.492,41.02,970066,0
+FVD.US,D,20230208,000000,40.79,40.8472,40.535,40.61,829943,0
+FVD.US,D,20230209,000000,40.81,40.85,40.13,40.22,708113,0
+FVD.US,D,20230210,000000,40.23,40.61,40.17,40.6,1259327,0
+FVD.US,D,20230213,000000,40.61,40.91,40.56,40.9,977154,0
+FVD.US,D,20230214,000000,40.83,40.98,40.44,40.62,1224946,0
+FVD.US,D,20230215,000000,40.52,40.79,40.39,40.79,1064147,0
+FVD.US,D,20230216,000000,40.49,40.82,40.3,40.57,1245584,0
+FVD.US,D,20230217,000000,40.52,41,40.512,40.92,763235,0
+FVD.US,D,20230221,000000,40.66,40.71,40.2499,40.29,757366,0
+FVD.US,D,20230222,000000,40.39,40.48,40.12,40.25,1117363,0
+FVD.US,D,20230223,000000,40.39,40.44,39.95,40.19,760777,0
+FVD.US,D,20230224,000000,39.88,40.035,39.71,39.99,790339,0
+FVD.US,D,20230227,000000,40.23,40.41,39.9,40,713812,0
+FVD.US,D,20230228,000000,39.97,40.0174,39.69,39.71,751695,0
+FVD.US,D,20230301,000000,39.62,39.66,39.3,39.49,1264823,0
+FVD.US,D,20230302,000000,39.42,39.87,39.33,39.83,894337,0
+FVD.US,D,20230303,000000,39.94,40.17,39.69,40.14,806045,0
+FVD.US,D,20230306,000000,40.13,40.295,39.9424,40.02,779427,0
+FVD.US,D,20230307,000000,40.05,40.07,39.3999,39.47,1196077,0
+FVD.US,D,20230308,000000,39.52,39.61,39.344,39.56,1464752,0
+FVD.US,D,20230309,000000,39.59,39.7,38.9348,39.01,1187402,0
+FVD.US,D,20230310,000000,39.03,39.105,38.36,38.55,1523741,0
+FVD.US,D,20230313,000000,38.26,39.03,38.2,38.51,2712386,0
+FVD.US,D,20230314,000000,39.03,39.21,38.64,39.06,955992,0
+FVD.US,D,20230315,000000,38.57,38.87,38.38,38.82,1558369,0
+FVD.US,D,20230316,000000,38.68,39.245,38.58,39.19,1498388,0
+FVD.US,D,20230317,000000,39.14,39.14,38.52,38.68,1148865,0
+FVD.US,D,20230320,000000,38.81,39.3,38.81,39.19,1395042,0
+FVD.US,D,20230321,000000,39.5,39.52,38.95,39.22,1000063,0
+FVD.US,D,20230322,000000,39.22,39.3501,38.56,38.57,1164543,0
+FVD.US,D,20230323,000000,38.7,38.95,38.28,38.43,1213965,0
+FVD.US,D,20230324,000000,38.15,38.79,38.06,38.78,1090725,0
+FVD.US,D,20230327,000000,39.04,39.21,38.94,39.02,862784,0
+FVD.US,D,20230328,000000,38.95,39.2501,38.95,39.16,881107,0
+FVD.US,D,20230329,000000,39.35,39.58,39.35,39.57,1355293,0
+FVD.US,D,20230330,000000,39.78,39.83,39.58,39.71,790475,0
+FVD.US,D,20230331,000000,39.88,40.165,39.88,40.16,954966,0
+FVD.US,D,20230403,000000,40.1,40.32,40.048,40.21,917044,0
+FVD.US,D,20230404,000000,40.27,40.2721,39.8641,40,1619321,0
+FVD.US,D,20230405,000000,39.97,40.2593,39.97,40.21,976205,0
+FVD.US,D,20230406,000000,40.26,40.35,40.17,40.29,791776,0
+FVD.US,D,20230410,000000,40.18,40.38,40.05,40.36,783539,0
+FVD.US,D,20230411,000000,40.44,40.66,40.41,40.51,928601,0
+FVD.US,D,20230412,000000,40.65,40.75,40.38,40.43,712563,0
+FVD.US,D,20230413,000000,40.43,40.67,40.22,40.6,782146,0
+FVD.US,D,20230414,000000,40.56,40.66,40.18,40.34,726324,0
+FVD.US,D,20230417,000000,40.41,40.61,40.3101,40.59,719164,0
+FVD.US,D,20230418,000000,40.64,40.7,40.42,40.55,884556,0
+FVD.US,D,20230419,000000,40.54,40.675,40.48,40.65,783803,0
+FVD.US,D,20230420,000000,40.6,40.655,40.455,40.6,1488514,0
+FVD.US,D,20230421,000000,40.65,40.75,40.445,40.63,768278,0
+FVD.US,D,20230424,000000,40.64,40.75,40.58,40.69,669585,0
+FVD.US,D,20230425,000000,40.59,40.68,40.3999,40.41,1185372,0
+FVD.US,D,20230426,000000,40.22,40.27,39.85,39.87,1488817,0
+FVD.US,D,20230427,000000,39.94,40.455,39.94,40.45,1212460,0
+FVD.US,D,20230428,000000,40.3899,40.667,40.34,40.59,757307,0
+FVD.US,D,20230501,000000,40.58,40.938,40.58,40.72,909328,0
+FVD.US,D,20230502,000000,40.6,40.6,39.98,40.3,1065307,0
+FVD.US,D,20230503,000000,40.4,40.7,40.2,40.23,842843,0
+FVD.US,D,20230504,000000,40.17,40.26,39.91,40.11,1153233,0
+FVD.US,D,20230505,000000,40.3,40.67,40.28,40.58,837329,0
+FVD.US,D,20230508,000000,40.6,40.65,40.3423,40.44,626940,0
+FVD.US,D,20230509,000000,40.35,40.4,40.195,40.32,601841,0
+FVD.US,D,20230510,000000,40.48,40.6099,40.0745,40.41,893152,0
+FVD.US,D,20230511,000000,40.31,40.31,40.02,40.2,731590,0
+FVD.US,D,20230512,000000,40.3,40.39,40.02,40.22,573808,0
+FVD.US,D,20230515,000000,40.3,40.32,40.025,40.18,641476,0
+FVD.US,D,20230516,000000,40.1,40.1,39.67,39.7,942484,0
+FVD.US,D,20230517,000000,39.82,39.93,39.59,39.86,862123,0
+FVD.US,D,20230518,000000,39.79,40,39.63,39.98,1016521,0
+FVD.US,D,20230519,000000,40.04,40.17,39.8301,39.9,772710,0
+FVD.US,D,20230522,000000,39.96,40.1,39.68,39.81,1224490,0
+FVD.US,D,20230523,000000,39.75,39.87,39.53,39.56,754156,0
+FVD.US,D,20230524,000000,39.5,39.5,39.1124,39.15,949856,0
+FVD.US,D,20230525,000000,39.05,39.05,38.655,38.83,1361822,0
+FVD.US,D,20230526,000000,38.92,39.07,38.77,39,1053123,0
+FVD.US,D,20230530,000000,38.94,39.04,38.7399,38.8,1174959,0
+FVD.US,D,20230531,000000,38.76,38.82,38.51,38.66,1008595,0
+FVD.US,D,20230601,000000,38.83,38.85,38.53,38.78,1559642,0
+FVD.US,D,20230602,000000,38.96,39.63,38.93,39.63,996998,0
+FVD.US,D,20230605,000000,39.63,39.72,39.3198,39.38,2752815,0
+FVD.US,D,20230606,000000,39.4,39.54,39.31,39.47,1049377,0
+FVD.US,D,20230607,000000,39.47,39.93,39.34,39.89,1223005,0
+FVD.US,D,20230608,000000,39.86,39.96,39.7,39.93,545611,0
+FVD.US,D,20230609,000000,39.86,39.95,39.72,39.81,1707662,0
+FVD.US,D,20230612,000000,39.84,39.8869,39.6933,39.84,736324,0
+FVD.US,D,20230613,000000,39.86,40.1431,39.82,40.08,1112097,0
+FVD.US,D,20230614,000000,40.17,40.33,39.88,39.98,1459450,0
+FVD.US,D,20230615,000000,40.03,40.487,40.02,40.44,1235449,0
+FVD.US,D,20230616,000000,40.53,40.7,40.47,40.54,1038226,0
+FVD.US,D,20230620,000000,40.38,40.395,40.1,40.1,676974,0
+FVD.US,D,20230621,000000,40.01,40.26,39.7715,40.11,832507,0
+FVD.US,D,20230622,000000,40.13,40.2199,39.8704,39.96,771968,0
+FVD.US,D,20230623,000000,39.84,39.97,39.53,39.53,673981,0
+FVD.US,D,20230626,000000,39.57,39.86,39.47,39.78,463962,0
+FVD.US,D,20230627,000000,39.58,39.8,39.5,39.73,1398918,0
+FVD.US,D,20230628,000000,39.71,39.71,39.35,39.5,961414,0
+FVD.US,D,20230629,000000,39.44,39.78,39.33,39.71,1739362,0
+FVD.US,D,20230630,000000,39.94,40.16,39.87,40.09,858768,0
+FVD.US,D,20230703,000000,39.97,40.22,39.89,40.22,676432,0
+FVD.US,D,20230705,000000,39.98,40.2056,39.92,40.06,862146,0
+FVD.US,D,20230706,000000,39.82,39.83,39.54,39.75,1352799,0
+FVD.US,D,20230707,000000,39.67,39.92,39.58,39.62,999944,0
+FVD.US,D,20230710,000000,39.65,39.93,39.6,39.72,1273949,0
+FVD.US,D,20230711,000000,39.79,40.07,39.79,40.04,799730,0
+FVD.US,D,20230712,000000,40.33,40.3999,40.2,40.29,1521108,0
+FVD.US,D,20230713,000000,40.31,40.48,40.2918,40.44,941932,0
+FVD.US,D,20230714,000000,40.45,40.45,40.18,40.33,852506,0
+FVD.US,D,20230717,000000,40.24,40.3668,40.102,40.21,766436,0
+FVD.US,D,20230718,000000,40.25,40.55,40.1579,40.35,1482542,0
+FVD.US,D,20230719,000000,40.45,40.72,40.4201,40.64,981935,0
+FVD.US,D,20230720,000000,40.61,40.917,40.51,40.87,1182025,0
+FVD.US,D,20230721,000000,40.92,41.0986,40.8,40.98,935762,0
+FVD.US,D,20230724,000000,41.01,41.14,40.943,41.04,880846,0
+FVD.US,D,20230725,000000,40.96,41.145,40.91,41.06,831651,0
+FVD.US,D,20230726,000000,40.96,41.2499,40.96,41.11,941445,0
+FVD.US,D,20230727,000000,41.21,41.23,40.67,40.75,1143084,0
+FVD.US,D,20230728,000000,40.99,41.03,40.7299,40.85,1294447,0
+FVD.US,D,20230731,000000,40.92,41.02,40.73,40.84,849925,0
+FVD.US,D,20230801,000000,40.83,40.99,40.6795,40.72,1148676,0
+FVD.US,D,20230802,000000,40.55,40.8199,40.55,40.61,796617,0
+FVD.US,D,20230803,000000,40.53,40.6599,40.29,40.34,991724,0
+FVD.US,D,20230804,000000,40.45,40.53,40.04,40.07,1085055,0
+FVD.US,D,20230807,000000,40.2,40.3701,40.19,40.33,711020,0
+FVD.US,D,20230808,000000,40.12,40.12,39.752,39.99,864599,0
+FVD.US,D,20230809,000000,40.03,40.24,39.97,40.09,1005885,0
+FVD.US,D,20230810,000000,40.24,40.41,39.92,40.03,999815,0
+FVD.US,D,20230811,000000,39.98,40.11,39.9,40.07,857629,0
+FVD.US,D,20230814,000000,39.97,39.99,39.79,39.86,994467,0
+FVD.US,D,20230815,000000,39.74,39.74,39.31,39.31,1448412,0
+FVD.US,D,20230816,000000,39.3,39.465,39.18,39.18,1555320,0
+FVD.US,D,20230817,000000,39.29,39.355,38.95,38.97,1687871,0
+FVD.US,D,20230818,000000,38.88,39.14,38.88,39.03,1717887,0
+FVD.US,D,20230821,000000,39.04,39.0699,38.7101,38.89,780411,0
+FVD.US,D,20230822,000000,38.96,39.03,38.79,38.84,827512,0
+FVD.US,D,20230823,000000,38.91,39.01,38.85,39.01,1215685,0
+FVD.US,D,20230824,000000,38.92,39.26,38.75,38.75,1005990,0
+FVD.US,D,20230825,000000,38.9,39.14,38.78,38.99,905519,0
+FVD.US,D,20230828,000000,39.14,39.33,39.06,39.14,868549,0
+FVD.US,D,20230829,000000,39.14,39.41,39.1199,39.41,827423,0
+FVD.US,D,20230830,000000,39.39,39.5954,39.37,39.42,783288,0
+FVD.US,D,20230831,000000,39.46,39.5191,39.15,39.15,928613,0
+FVD.US,D,20230901,000000,39.36,39.41,39.0597,39.15,960346,0
+FVD.US,D,20230905,000000,39.15,39.15,38.62,38.62,897642,0
+FVD.US,D,20230906,000000,38.6,38.655,38.37,38.5,902424,0
+FVD.US,D,20230907,000000,38.59,38.71,38.4443,38.58,824094,0
+FVD.US,D,20230908,000000,38.6,38.7,38.515,38.64,931248,0
+FVD.US,D,20230911,000000,38.69,38.83,38.645,38.75,690266,0
+FVD.US,D,20230912,000000,38.73,38.84,38.65,38.73,990883,0
+FVD.US,D,20230913,000000,38.75,38.86,38.72,38.8,1007153,0
+FVD.US,D,20230914,000000,38.99,39.299,38.99,39.27,792693,0
+FVD.US,D,20230915,000000,39.24,39.349,39.06,39.08,808441,0
+FVD.US,D,20230918,000000,39.09,39.21,38.95,39.06,790854,0
+FVD.US,D,20230919,000000,39.05,39.15,38.8801,38.96,952016,0
+FVD.US,D,20230920,000000,39.08,39.2687,38.91,38.92,1611031,0
+FVD.US,D,20230921,000000,38.84,38.84,38.4499,38.45,1710591,0
+FVD.US,D,20230922,000000,38.25,38.385,38.16,38.17,1248415,0
+FVD.US,D,20230925,000000,38.07,38.19,38.005,38.16,723745,0
+FVD.US,D,20230926,000000,38.02,38.0399,37.6034,37.61,1314236,0
+FVD.US,D,20230927,000000,37.69,37.76,37.275,37.46,1230885,0
+FVD.US,D,20230928,000000,37.5,37.635,37.4,37.47,1380917,0
+FVD.US,D,20230929,000000,37.75,37.75,37.2709,37.39,1129986,0
+FVD.US,D,20231002,000000,37.29,37.29,36.61,36.81,1975458,0
+FVD.US,D,20231003,000000,36.64,36.75,36.415,36.63,1965375,0
+FVD.US,D,20231004,000000,36.68,36.9,36.41,36.85,2040671,0
+FVD.US,D,20231005,000000,36.82,36.92,36.6216,36.76,1028964,0
+FVD.US,D,20231006,000000,36.6,37.1364,36.3173,36.99,1862436,0
+FVD.US,D,20231009,000000,36.91,37.34,36.91,37.32,1193262,0
+FVD.US,D,20231010,000000,37.42,37.6792,37.4,37.51,1187807,0
+FVD.US,D,20231011,000000,37.57,37.6527,37.4001,37.61,1667747,0
+FVD.US,D,20231012,000000,37.6,37.6035,36.92,37.11,1255614,0
+FVD.US,D,20231013,000000,37.23,37.4,37.07,37.22,1095374,0
+FVD.US,D,20231016,000000,37.41,37.7013,37.31,37.65,1009891,0
+FVD.US,D,20231017,000000,37.48,37.9224,37.46,37.72,1253434,0
+FVD.US,D,20231018,000000,37.59,37.65,37.242,37.28,1321928,0
+FVD.US,D,20231019,000000,37.26,37.42,36.87,36.91,1327964,0
+FVD.US,D,20231020,000000,36.9,37.055,36.62,36.62,1071785,0
+FVD.US,D,20231023,000000,36.5,36.7401,36.35,36.37,1135137,0
+FVD.US,D,20231024,000000,36.57,36.72,36.495,36.63,1369138,0
+FVD.US,D,20231025,000000,36.5,36.74,36.365,36.58,1203116,0
+FVD.US,D,20231026,000000,36.57,36.8703,36.57,36.62,1649900,0
+FVD.US,D,20231027,000000,36.6,36.6,36.0137,36.09,1336092,0
+FVD.US,D,20231030,000000,36.27,36.5,36.1819,36.42,1285973,0
+FVD.US,D,20231031,000000,36.49,36.73,36.41,36.68,1458840,0
+FVD.US,D,20231101,000000,36.75,37.095,36.64,37.01,2111067,0
+FVD.US,D,20231102,000000,37.19,37.72,37.19,37.69,1527901,0
+FVD.US,D,20231103,000000,37.98,38.2394,37.98,38.03,1268439,0
+FVD.US,D,20231106,000000,38.05,38.05,37.88,37.91,835210,0
+FVD.US,D,20231107,000000,37.85,37.85,37.6798,37.7,804101,0
+FVD.US,D,20231108,000000,37.72,37.73,37.3934,37.55,1111648,0
+FVD.US,D,20231109,000000,37.64,37.69,37.325,37.34,1002078,0
+FVD.US,D,20231110,000000,37.39,37.575,37.2287,37.54,939202,0
+FVD.US,D,20231113,000000,37.47,37.6,37.38,37.46,879077,0
+FVD.US,D,20231114,000000,37.95,38.4653,37.95,38.4,990051,0
+FVD.US,D,20231115,000000,38.42,38.6968,38.41,38.47,959134,0
+FVD.US,D,20231116,000000,38.48,38.61,38.42,38.48,797190,0
+FVD.US,D,20231117,000000,38.6,38.66,38.4801,38.58,789606,0
+FVD.US,D,20231120,000000,38.44,38.64,38.2913,38.54,1779542,0
+FVD.US,D,20231121,000000,38.52,38.59,38.41,38.51,922927,0
+FVD.US,D,20231122,000000,38.61,38.7385,38.55,38.7,808091,0
+FVD.US,D,20231124,000000,38.73,38.875,38.73,38.85,272503,0
+FVD.US,D,20231127,000000,38.78,38.8,38.63,38.73,1284315,0
+FVD.US,D,20231128,000000,38.72,38.865,38.61,38.67,1258749,0
+FVD.US,D,20231129,000000,38.78,38.89,38.57,38.62,989992,0
+FVD.US,D,20231130,000000,38.69,38.99,38.555,38.97,835625,0
+FVD.US,D,20231201,000000,38.98,39.5,38.94,39.5,1065196,0
+FVD.US,D,20231204,000000,39.29,39.67,39.29,39.63,1662880,0
+FVD.US,D,20231205,000000,39.55,39.575,39.31,39.36,682726,0
+FVD.US,D,20231206,000000,39.46,39.68,39.46,39.56,1279316,0
+FVD.US,D,20231207,000000,39.57,39.69,39.46,39.64,1261864,0
+FVD.US,D,20231208,000000,39.6,39.7092,39.45,39.55,894874,0
+FVD.US,D,20231211,000000,39.57,39.81,39.57,39.78,849466,0
+FVD.US,D,20231212,000000,39.81,39.855,39.61,39.82,1047364,0
+FVD.US,D,20231213,000000,39.81,40.63,39.69,40.63,1501715,0
+FVD.US,D,20231214,000000,40.8,40.9601,40.56,40.58,1462290,0
+FVD.US,D,20231215,000000,40.47,40.51,40.08,40.17,1105357,0
+FVD.US,D,20231218,000000,40.31,40.3901,40.21,40.31,949446,0
+FVD.US,D,20231219,000000,40.36,40.585,40.36,40.55,804097,0
+FVD.US,D,20231220,000000,40.48,40.6445,40.04,40.04,966421,0
+FVD.US,D,20231221,000000,40.24,40.4,40.065,40.36,940479,0
+FVD.US,D,20231222,000000,40.2,40.485,40.19,40.28,860066,0
+FVD.US,D,20231226,000000,40.29,40.57,40.28,40.45,833510,0
+FVD.US,D,20231227,000000,40.5,40.56,40.3775,40.51,763701,0
+FVD.US,D,20231228,000000,40.45,40.615,40.45,40.58,896240,0
+FVD.US,D,20231229,000000,40.58,40.59,40.39,40.56,911707,0
+FVD.US,D,20240102,000000,40.35,40.8172,40.35,40.7,967545,0
+FVD.US,D,20240103,000000,40.6587,40.685,40.42,40.44,1138140,0
+FVD.US,D,20240104,000000,40.46,40.68,40.415,40.42,886998,0
+FVD.US,D,20240105,000000,40.37,40.6392,40.25,40.38,862139,0
+FVD.US,D,20240108,000000,40.36,40.675,40.33,40.64,2087439,0
+FVD.US,D,20240109,000000,40.5,40.5374,40.3804,40.5,845123,0
+FVD.US,D,20240110,000000,40.53,40.615,40.45,40.53,951937,0
+FVD.US,D,20240111,000000,40.5,40.52,40.06,40.29,1149412,0
+FVD.US,D,20240112,000000,40.45,40.615,40.34,40.44,706214,0
+FVD.US,D,20240116,000000,40.29,40.33,40.04,40.12,1070373,0
+FVD.US,D,20240117,000000,39.9,40.19,39.815,39.94,1108211,0
+FVD.US,D,20240118,000000,39.96,40.12,39.8,40.07,1057037,0
+FVD.US,D,20240119,000000,40.17,40.36,39.91,40.25,1056472,0
+FVD.US,D,20240122,000000,40.29,40.45,40.205,40.31,1013296,0
+FVD.US,D,20240123,000000,40.35,40.485,40.27,40.39,1723228,0
+FVD.US,D,20240124,000000,40.54,40.6,40,40,1294558,0
+FVD.US,D,20240125,000000,40.23,40.39,40.145,40.37,1562233,0
+FVD.US,D,20240126,000000,40.5,40.6,40.3985,40.44,898377,0
+FVD.US,D,20240129,000000,40.45,40.645,40.33,40.61,814271,0
+FVD.US,D,20240130,000000,40.54,40.745,40.425,40.65,932809,0
+FVD.US,D,20240131,000000,40.72,40.8,40.2333,40.24,1529283,0
+FVD.US,D,20240201,000000,40.29,40.76,40.18,40.75,882331,0
+FVD.US,D,20240202,000000,40.58,40.69,40.265,40.48,1576143,0
+FVD.US,D,20240205,000000,40.28,40.28,39.97,39.97,1637929,0
+FVD.US,D,20240206,000000,40.03,40.31,39.96,40.23,1266194,0
+FVD.US,D,20240207,000000,40.37,40.42,40.2504,40.27,1326652,0
+FVD.US,D,20240208,000000,40.32,40.4,40.15,40.37,1193503,0
+FVD.US,D,20240209,000000,40.37,40.4361,40.2216,40.42,1107410,0
+FVD.US,D,20240212,000000,40.43,40.77,40.4,40.67,1183128,0
+FVD.US,D,20240213,000000,40.35,40.41,39.73,39.97,1636818,0
+FVD.US,D,20240214,000000,40.12,40.27,39.99,40.23,1057671,0
+FVD.US,D,20240215,000000,40.34,40.7357,40.34,40.68,1198269,0
+FVD.US,D,20240216,000000,40.6,40.8001,40.475,40.57,1005955,0
+FVD.US,D,20240220,000000,40.53,40.825,40.49,40.62,1213889,0
+FVD.US,D,20240221,000000,40.67,40.87,40.6399,40.83,994844,0
+FVD.US,D,20240222,000000,40.85,41.039,40.66,40.99,1625566,0
+FVD.US,D,20240223,000000,41.05,41.2399,40.99,41.1,990617,0
+FVD.US,D,20240226,000000,41.06,41.09,40.77,40.81,725070,0
+FVD.US,D,20240227,000000,40.85,40.96,40.79,40.93,693188,0
+FVD.US,D,20240228,000000,40.87,41.05,40.84,40.99,962221,0
+FVD.US,D,20240229,000000,41.17,41.26,40.965,41.06,1129692,0
+FVD.US,D,20240301,000000,41.04,41.11,40.81,41.07,945676,0
+FVD.US,D,20240304,000000,41.02,41.32,41.02,41.27,1315366,0
+FVD.US,D,20240305,000000,41.28,41.461,40.99,41.08,837770,0
+FVD.US,D,20240306,000000,41.29,41.4437,41.21,41.32,1065989,0
+FVD.US,D,20240307,000000,41.47,41.61,41.47,41.52,747786,0
+FVD.US,D,20240308,000000,41.59,41.725,41.545,41.57,923444,0
+FVD.US,D,20240311,000000,41.53,41.76,41.46,41.73,851264,0
+FVD.US,D,20240312,000000,41.75,41.87,41.5667,41.71,887965,0
+FVD.US,D,20240313,000000,41.75,41.9301,41.635,41.72,2065729,0
+FVD.US,D,20240314,000000,41.71,41.74,41.165,41.36,1175912,0
+FVD.US,D,20240315,000000,41.23,41.47,41.23,41.37,1162256,0
+FVD.US,D,20240318,000000,41.46,41.545,41.315,41.33,836664,0
+FVD.US,D,20240319,000000,41.35,41.6001,41.34,41.57,1148211,0
+FVD.US,D,20240320,000000,41.56,41.8,41.47,41.74,973709,0
+FVD.US,D,20240321,000000,41.62,41.8298,41.56,41.67,1323143,0
+FVD.US,D,20240322,000000,41.76,41.77,41.475,41.49,630807,0
+FVD.US,D,20240325,000000,41.51,41.59,41.4026,41.41,1288657,0
+FVD.US,D,20240326,000000,41.51,41.53,41.37,41.39,940229,0
+FVD.US,D,20240327,000000,41.61,42.025,41.595,42.01,1483236,0
+FVD.US,D,20240328,000000,42.09,42.2851,42.0863,42.23,1078312,0
+FVD.US,D,20240401,000000,42.21,42.21,41.842,41.88,1118887,0
+FVD.US,D,20240402,000000,41.78,41.8,41.58,41.66,955093,0
+FVD.US,D,20240403,000000,41.64,41.6831,41.46,41.52,1200705,0
+FVD.US,D,20240404,000000,41.74,41.83,41.21,41.28,1433649,0
+FVD.US,D,20240405,000000,41.26,41.445,41.13,41.34,1262788,0
+FVD.US,D,20240408,000000,41.38,41.5651,41.3501,41.45,985055,0
+FVD.US,D,20240409,000000,41.57,41.655,41.35,41.6,1595604,0
+FVD.US,D,20240410,000000,41.13,41.17,40.78,40.95,1524419,0
+FVD.US,D,20240411,000000,41.11,41.11,40.7001,40.84,1072950,0
+FVD.US,D,20240412,000000,40.69,40.77,40.28,40.37,1160307,0
+FVD.US,D,20240415,000000,40.71,40.77,40.065,40.15,1719160,0
+FVD.US,D,20240416,000000,40.18,40.18,39.881,39.94,1958212,0
+FVD.US,D,20240417,000000,40.11,40.195,39.8551,40,1292096,0
+FVD.US,D,20240418,000000,40.14,40.25,40.0139,40.13,1126819,0
+FVD.US,D,20240419,000000,40.2,40.57,40.18,40.53,1262520,0
+FVD.US,D,20240422,000000,40.68,41.0199,40.53,40.83,820745,0
+FVD.US,D,20240423,000000,40.92,41.1,40.855,40.99,840233,0
+FVD.US,D,20240424,000000,40.88,41.1051,40.74,41.04,1090731,0
+FVD.US,D,20240425,000000,40.94,41.04,40.675,40.91,933092,0
+FVD.US,D,20240426,000000,40.86,41.01,40.78,40.78,991671,0
+FVD.US,D,20240429,000000,40.9,41.1202,40.9,41.07,777990,0
+FVD.US,D,20240430,000000,40.97,40.99,40.78,40.78,1045375,0
+FVD.US,D,20240501,000000,40.66,41.17,40.62,40.77,1366406,0
+FVD.US,D,20240502,000000,41.01,41.08,40.79,40.98,1178691,0
+FVD.US,D,20240503,000000,41.22,41.32,40.9745,41.15,1089048,0
+FVD.US,D,20240506,000000,41.31,41.39,41.165,41.3,976826,0
+FVD.US,D,20240507,000000,41.45,41.5997,41.45,41.52,1171586,0
+FVD.US,D,20240508,000000,41.46,41.665,41.44,41.63,782985,0
+FVD.US,D,20240509,000000,41.65,41.9894,41.64,41.96,1019972,0
+FVD.US,D,20240510,000000,42.02,42.105,41.99,42.06,978857,0
+FVD.US,D,20240513,000000,42.2,42.375,42.1027,42.11,706115,0
+FVD.US,D,20240514,000000,42.25,42.36,42.0301,42.15,855840,0
+FVD.US,D,20240515,000000,42.35,42.42,42.3,42.36,780407,0
+FVD.US,D,20240516,000000,42.35,42.5,42.3,42.41,821296,0
+FVD.US,D,20240517,000000,42.47,42.47,42.29,42.43,639009,0
+FVD.US,D,20240520,000000,42.42,42.48,42.3075,42.32,607066,0
+FVD.US,D,20240521,000000,42.31,42.4001,42.21,42.31,594817,0
+FVD.US,D,20240522,000000,42.22,42.3586,42.13,42.21,717979,0
+FVD.US,D,20240523,000000,42.19,42.19,41.565,41.58,989029,0
+FVD.US,D,20240524,000000,41.71,41.79,41.595,41.62,834293,0
+FVD.US,D,20240528,000000,41.64,41.64,41.1501,41.24,817691,0
+FVD.US,D,20240529,000000,40.98,41,40.715,40.72,876985,0
+FVD.US,D,20240530,000000,40.83,41.065,40.78,41.03,897793,0
+FVD.US,D,20240531,000000,41.12,41.805,41.12,41.78,672131,0
+FVD.US,D,20240603,000000,41.84,41.85,41.441,41.6,866499,0
+FVD.US,D,20240604,000000,41.52,41.7473,41.4699,41.62,599495,0
+FVD.US,D,20240605,000000,41.68,41.68,41.41,41.59,780337,0
+FVD.US,D,20240606,000000,41.54,41.735,41.465,41.51,963163,0
+FVD.US,D,20240607,000000,41.37,41.64,41.31,41.36,1058099,0
+FVD.US,D,20240610,000000,41.29,41.36,41.12,41.3,914836,0
+FVD.US,D,20240611,000000,41.17,41.22,40.945,41.18,1091016,0
+FVD.US,D,20240612,000000,41.59,41.64,41.12,41.16,949742,0
+FVD.US,D,20240613,000000,41.12,41.12,40.795,41.04,1007094,0
+FVD.US,D,20240614,000000,40.82,40.88,40.575,40.83,750604,0
+FVD.US,D,20240617,000000,40.77,41.11,40.6579,41.03,659778,0
+FVD.US,D,20240618,000000,41.01,41.2117,40.99,41.14,774523,0
+FVD.US,D,20240620,000000,41.09,41.34,41.034,41.2,836789,0
+FVD.US,D,20240621,000000,41.23,41.355,41.16,41.22,665391,0
+FVD.US,D,20240624,000000,41.33,41.8,41.31,41.57,679627,0
+FVD.US,D,20240625,000000,41.56,41.56,41.095,41.18,737182,0
+FVD.US,D,20240626,000000,41.04,41.075,40.875,41,637685,0
+FVD.US,D,20240627,000000,40.79,40.845,40.6315,40.78,626707,0
+FVD.US,D,20240628,000000,40.81,40.965,40.62,40.75,890352,0
+FVD.US,D,20240701,000000,40.92,41.046,40.4701,40.56,763721,0
+FVD.US,D,20240702,000000,40.5,40.7,40.4701,40.7,788697,0
+FVD.US,D,20240703,000000,40.66,40.8001,40.57,40.57,425230,0
+FVD.US,D,20240705,000000,40.59,40.625,40.38,40.56,459704,0
+FVD.US,D,20240708,000000,40.66,40.77,40.515,40.54,487384,0
+FVD.US,D,20240709,000000,40.53,40.64,40.39,40.45,887835,0
+FVD.US,D,20240710,000000,40.57,40.87,40.5385,40.84,682132,0
+FVD.US,D,20240711,000000,41.02,41.52,41.02,41.39,782628,0
+FVD.US,D,20240712,000000,41.6,41.9601,41.6,41.77,861029,0
+FVD.US,D,20240715,000000,41.79,42.015,41.76,41.85,685549,0
+FVD.US,D,20240716,000000,41.93,42.57,41.91,42.57,869601,0
+FVD.US,D,20240717,000000,42.49,43.0501,42.49,42.86,824871,0
+FVD.US,D,20240718,000000,42.77,43.14,42.57,42.58,779566,0
+FVD.US,D,20240719,000000,42.64,42.6449,42.19,42.24,900166,0
+FVD.US,D,20240722,000000,42.41,42.49,42.11,42.46,612768,0
+FVD.US,D,20240723,000000,42.41,42.44,42.24,42.3,1295758,0
+FVD.US,D,20240724,000000,42.26,42.465,42.145,42.2,778736,0
+FVD.US,D,20240725,000000,42.29,42.865,42.29,42.47,964242,0
+FVD.US,D,20240726,000000,42.67,43.105,42.67,42.98,795037,0
+FVD.US,D,20240729,000000,43.07,43.11,42.83,43.01,684077,0
+FVD.US,D,20240730,000000,43.01,43.36,42.99,43.24,814028,0
+FVD.US,D,20240731,000000,43.38,43.6125,43.18,43.29,843124,0
+FVD.US,D,20240801,000000,43.42,43.67,43.015,43.28,1148996,0
+FVD.US,D,20240802,000000,43.18,43.38,42.65,43.12,1393100,0
+FVD.US,D,20240805,000000,42.58,42.64,42.015,42.09,1979915,0
+FVD.US,D,20240806,000000,42.21,42.7901,42.08,42.39,968407,0
+FVD.US,D,20240807,000000,42.6,42.91,42.28,42.29,741650,0
+FVD.US,D,20240808,000000,42.41,42.775,42.32,42.75,812183,0
+FVD.US,D,20240809,000000,42.77,42.87,42.43,42.81,877746,0
+FVD.US,D,20240812,000000,42.82,42.82,42.47,42.52,593095,0
+FVD.US,D,20240813,000000,42.73,43.005,42.6,42.95,557108,0
+FVD.US,D,20240814,000000,43,43.23,42.94,43.13,602741,0
+FVD.US,D,20240815,000000,43.38,43.51,43.26,43.4,557286,0
+FVD.US,D,20240816,000000,43.36,43.6066,43.36,43.59,666052,0
+FVD.US,D,20240819,000000,43.59,43.8,43.56,43.77,710260,0
+FVD.US,D,20240820,000000,43.74,43.7963,43.65,43.7,612248,0
+FVD.US,D,20240821,000000,43.81,44.03,43.78,43.96,439915,0
+FVD.US,D,20240822,000000,44.03,44.07,43.765,43.88,697667,0
+FVD.US,D,20240823,000000,44.06,44.37,44.005,44.32,884076,0
+FVD.US,D,20240826,000000,44.36,44.655,44.36,44.38,660867,0
+FVD.US,D,20240827,000000,44.37,44.43,44.2701,44.37,506516,0
+FVD.US,D,20240828,000000,44.38,44.625,44.2237,44.36,666468,0
+FVD.US,D,20240829,000000,44.49,44.7083,44.2331,44.48,724876,0
+FVD.US,D,20240830,000000,44.57,44.855,44.4,44.8,439799,0
+FVD.US,D,20240903,000000,44.71,44.8,44.47,44.58,498896,0
+FVD.US,D,20240904,000000,44.57,44.817,44.4801,44.67,669609,0
+FVD.US,D,20240905,000000,44.77,44.8199,44.295,44.42,775399,0
+FVD.US,D,20240906,000000,44.48,44.66,44.085,44.1,529493,0
+FVD.US,D,20240909,000000,44.26,44.64,44.2,44.48,825936,0
+FVD.US,D,20240910,000000,44.57,44.59,44.36,44.51,665389,0
+FVD.US,D,20240911,000000,44.41,44.41,43.71,44.3,487879,0
+FVD.US,D,20240912,000000,44.37,44.58,44.15,44.54,493443,0
+FVD.US,D,20240913,000000,44.66,44.9775,44.6201,44.95,488094,0
+FVD.US,D,20240916,000000,45.13,45.3499,45.0949,45.26,696755,0
+FVD.US,D,20240917,000000,45.27,45.46,45.1001,45.15,391635,0
+FVD.US,D,20240918,000000,45.2,45.55,44.98,45.04,699310,0
+FVD.US,D,20240919,000000,45.38,45.39,45.1,45.25,732533,0
+FVD.US,D,20240920,000000,45.17,45.2235,45.035,45.14,441975,0
+FVD.US,D,20240923,000000,45.26,45.41,45.17,45.41,369373,0
+FVD.US,D,20240924,000000,45.42,45.57,45.32,45.46,502082,0
+FVD.US,D,20240925,000000,45.49,45.58,45.16,45.18,530757,0
+FVD.US,D,20240926,000000,45.14,45.362,45.14,45.24,439827,0
+FVD.US,D,20240927,000000,45.41,45.7158,45.39,45.45,1563693,0
+FVD.US,D,20240930,000000,45.4471,45.53,45.16,45.49,703844,0
+FVD.US,D,20241001,000000,45.49,45.525,45.25,45.46,614969,0
+FVD.US,D,20241002,000000,45.29,45.43,45.16,45.3,580769,0
+FVD.US,D,20241003,000000,45.16,45.17,44.865,44.93,438967,0
+FVD.US,D,20241004,000000,45,45.11,44.83,45.07,407616,0
+FVD.US,D,20241007,000000,45,45.02,44.6097,44.73,477757,0
+FVD.US,D,20241008,000000,44.77,44.87,44.6401,44.8,355584,0
+FVD.US,D,20241009,000000,44.82,45.1552,44.735,45.04,423004,0
+FVD.US,D,20241010,000000,44.99,45,44.71,44.77,321489,0
+FVD.US,D,20241011,000000,44.91,45.21,44.91,45.2,534789,0
+FVD.US,D,20241014,000000,45.21,45.4999,45.12,45.46,337029,0
+FVD.US,D,20241015,000000,45.46,45.85,45.45,45.5,460746,0
+FVD.US,D,20241016,000000,45.6,45.9069,45.5538,45.87,456998,0
+FVD.US,D,20241017,000000,45.93,45.93,45.745,45.85,326362,0
+FVD.US,D,20241018,000000,45.9,45.97,45.74,45.91,325321,0
+FVD.US,D,20241021,000000,45.88,45.92,45.41,45.48,324404,0
+FVD.US,D,20241022,000000,45.39,45.4199,45.155,45.35,334085,0
+FVD.US,D,20241023,000000,45.26,45.4467,45.185,45.39,573110,0
+FVD.US,D,20241024,000000,45.41,45.455,45.18,45.3,382818,0
+FVD.US,D,20241025,000000,45.46,45.49,44.98,44.99,432233,0
+FVD.US,D,20241028,000000,45.21,45.39,45.21,45.24,316299,0
+FVD.US,D,20241029,000000,45.11,45.14,44.91,44.97,525355,0
+FVD.US,D,20241030,000000,44.89,45.13,44.854,44.92,333385,0
+FVD.US,D,20241031,000000,44.91,45.005,44.63,44.63,371813,0
+FVD.US,D,20241101,000000,44.83,44.9728,44.55,44.58,493824,0
+FVD.US,D,20241104,000000,44.64,44.7662,44.42,44.56,543745,0
+FVD.US,D,20241105,000000,44.59,45.13,44.47,45.13,309880,0
+FVD.US,D,20241106,000000,45.82,45.93,45.5708,45.85,605785,0
+FVD.US,D,20241107,000000,45.89,45.975,45.675,45.75,617780,0
+FVD.US,D,20241108,000000,45.8,46.115,45.76,46,345429,0
+FVD.US,D,20241111,000000,46.14,46.4371,46.14,46.24,637699,0
+FVD.US,D,20241112,000000,46.18,46.2109,45.8738,45.94,517101,0
+FVD.US,D,20241113,000000,45.93,46.0397,45.82,45.87,501538,0
+FVD.US,D,20241114,000000,45.9108,45.93,45.44,45.48,364652,0
+FVD.US,D,20241115,000000,45.45,45.54,45.265,45.32,585927,0
+FVD.US,D,20241118,000000,45.34,45.6199,45.32,45.51,464044,0
+FVD.US,D,20241119,000000,45.2401,45.44,45.09,45.36,472754,0
+FVD.US,D,20241120,000000,45.31,45.44,45.1355,45.42,482429,0
+FVD.US,D,20241121,000000,45.47,45.945,45.38,45.94,449656,0
+FVD.US,D,20241122,000000,46.06,46.305,46,46.24,283001,0
+FVD.US,D,20241125,000000,46.52,46.785,46.5,46.66,855167,0
+FVD.US,D,20241126,000000,46.54,46.59,46.33,46.49,645472,0
+FVD.US,D,20241127,000000,46.7,46.81,46.54,46.58,305956,0
+FVD.US,D,20241129,000000,46.67,46.825,46.61,46.7,171383,0
+FVD.US,D,20241202,000000,46.77,46.77,46.26,46.48,409681,0
+FVD.US,D,20241203,000000,46.5678,46.59,46.19,46.22,378064,0
+FVD.US,D,20241204,000000,46.06,46.14,45.9501,46.04,317850,0
+FVD.US,D,20241205,000000,46.08,46.22,46.03,46.06,338352,0
+FVD.US,D,20241206,000000,46.165,46.21,45.79,45.8,308955,0
+FVD.US,D,20241209,000000,45.9,46.0711,45.74,45.74,745242,0
+FVD.US,D,20241210,000000,45.685,45.85,45.35,45.69,652709,0
+FVD.US,D,20241211,000000,45.7,45.8,45.44,45.44,469134,0
+FVD.US,D,20241212,000000,45.49,45.53,45.33,45.33,403800,0
+FVD.US,D,20241213,000000,45.0431,45.14,44.86,44.97,496092,0
+FVD.US,D,20241216,000000,44.93,45.0784,44.6701,44.69,434243,0
+FVD.US,D,20241217,000000,44.5599,44.745,44.43,44.52,760848,0
+FVD.US,D,20241218,000000,44.42,44.52,43.42,43.44,612753,0
+FVD.US,D,20241219,000000,43.58,43.8199,43.4,43.4,1132194,0
+FVD.US,D,20241220,000000,43.2781,43.96,43.26,43.7,474950,0
+FVD.US,D,20241223,000000,43.66,43.775,43.39,43.71,350135,0
+FVD.US,D,20241224,000000,43.6937,44.01,43.67,44.01,342782,0
+FVD.US,D,20241226,000000,43.8202,44.13,43.82,44.07,263384,0
+FVD.US,D,20241227,000000,43.89,44.15,43.69,43.86,289401,0
+FVD.US,D,20241230,000000,43.64,43.64,43.25,43.48,1221040,0
+FVD.US,D,20241231,000000,43.66,43.775,43.43,43.64,554707,0
+FVD.US,D,20250102,000000,43.7887,43.9,43.3403,43.45,549532,0
+FVD.US,D,20250103,000000,43.5404,43.7235,43.37,43.64,637515,0
+FVD.US,D,20250106,000000,43.64,43.758,43.25,43.33,487441,0
+FVD.US,D,20250107,000000,43.418,43.61,43.13,43.29,848687,0
+FVD.US,D,20250108,000000,43.2299,43.4,42.93,43.4,501485,0
+FVD.US,D,20250110,000000,43.0521,43.1,42.559,42.61,859566,0
+FVD.US,D,20250113,000000,42.5,42.94,42.46,42.9,475299,0
+FVD.US,D,20250114,000000,42.99,43.215,42.885,43.19,778801,0
+FVD.US,D,20250115,000000,43.76,43.8,43.36,43.52,568853,0
+FVD.US,D,20250116,000000,43.42,43.99,43.4,43.98,747362,0
+FVD.US,D,20250117,000000,44.08,44.2257,44.02,44.08,463615,0
+FVD.US,D,20250121,000000,44.32,44.705,44.27,44.61,808807,0
+FVD.US,D,20250122,000000,44.491,44.62,44.18,44.23,649291,0
+FVD.US,D,20250123,000000,44.3165,44.42,44.1,44.42,748591,0
+FVD.US,D,20250124,000000,44.38,44.5389,44.325,44.43,482933,0
+FVD.US,D,20250127,000000,44.45,45.03,44.45,45.01,612228,0
+FVD.US,D,20250128,000000,44.87,45.01,44.513,44.56,608935,0
+FVD.US,D,20250129,000000,44.6472,44.795,44.4148,44.42,674000,0
+FVD.US,D,20250130,000000,44.68,44.93,44.52,44.81,429884,0
+FVD.US,D,20250131,000000,44.6601,44.8383,44.44,44.48,704539,0
+FVD.US,D,20250203,000000,43.99,44.475,43.79,44.32,628872,0
+FVD.US,D,20250204,000000,44.26,44.4,44.1399,44.32,540768,0
+FVD.US,D,20250205,000000,44.5199,44.63,44.31,44.56,497068,0
+FVD.US,D,20250206,000000,44.73,44.75,44.3745,44.52,552903,0
+FVD.US,D,20250207,000000,44.5601,44.61,44.252962,44.28,490803,0
+FVD.US,D,20250210,000000,44.445,44.48,44.23,44.42,372994,0
+FVD.US,D,20250211,000000,44.3,44.69,44.2429,44.69,540096,0
+FVD.US,D,20250212,000000,44.19,44.55,44.19,44.46,630668,0
+FVD.US,D,20250213,000000,44.535,44.8,44.43,44.77,1468608,0
+FVD.US,D,20250214,000000,44.78,44.98,44.46,44.46,686321,0
+FVD.US,D,20250218,000000,44.4375,44.79,44.42,44.75,581790,0
+FVD.US,D,20250219,000000,44.63,44.915,44.62,44.86,802552,0
+FVD.US,D,20250220,000000,44.78,44.995,44.685,44.96,499816,0
+FVD.US,D,20250221,000000,44.91,45,44.81,44.92,417688,0
+FVD.US,D,20250224,000000,44.98,45.27,44.89,45.07,514183,0
+FVD.US,D,20250225,000000,45.142,45.42,45.12,45.34,623790,0
+FVD.US,D,20250226,000000,45.25,45.32,44.9,44.97,1111082,0
+FVD.US,D,20250227,000000,44.87,45.089,44.84,44.86,560750,0
+FVD.US,D,20250228,000000,45.1204,45.32,44.7631,45.32,485475,0
+FVD.US,D,20250303,000000,45.455,45.69,45.13,45.32,440546,0
+FVD.US,D,20250304,000000,45.22,45.29,44.64,44.65,609160,0
+FVD.US,D,20250305,000000,44.7099,45.04,44.565,44.9,636436,0
+FVD.US,D,20250306,000000,44.74,44.94,44.515,44.88,1098477,0
+FVD.US,D,20250307,000000,44.79,45.585,44.785,45.47,474291,0
+FVD.US,D,20250310,000000,45.47,46.07,45.1,45.38,667532,0
+FVD.US,D,20250311,000000,45.275,45.33,44.48,44.6,1787273,0
+FVD.US,D,20250312,000000,44.59,44.59,43.9801,44.07,614011,0
+FVD.US,D,20250313,000000,44.13,44.34,43.8085,43.91,519292,0
+FVD.US,D,20250314,000000,44.0108,44.495,43.9264,44.45,600520,0
+FVD.US,D,20250317,000000,44.53,45.0799,44.43,44.94,343046,0
+FVD.US,D,20250318,000000,44.87,44.9,44.615,44.79,465170,0
+FVD.US,D,20250319,000000,44.79,44.91,44.54,44.81,414644,0
+FVD.US,D,20250320,000000,44.64,44.8,44.51,44.63,326954,0
+FVD.US,D,20250321,000000,44.41,44.475,44.14,44.33,307089,0
+FVD.US,D,20250324,000000,44.4602,44.73,44.4602,44.68,302364,0
+FVD.US,D,20250325,000000,44.69,44.74,44.265,44.48,648793,0
+FVD.US,D,20250326,000000,44.55,44.848,44.52,44.71,330742,0
+FVD.US,D,20250327,000000,44.4,44.66,44.3601,44.5,344662,0
+FVD.US,D,20250328,000000,44.59,44.59,44.13,44.2,714316,0
+FVD.US,D,20250331,000000,44.1857,44.76,44.12,44.59,710254,0
+FVD.US,D,20250401,000000,44.53,44.71,44.24,44.58,712374,0
+FVD.US,D,20250402,000000,44.41,44.81,44.3355,44.78,805848,0
+FVD.US,D,20250403,000000,44.37,44.556,43.885,43.93,941127,0
+FVD.US,D,20250404,000000,43.19,43.359,41.87,41.9,1259106,0
+FVD.US,D,20250407,000000,40.86,42.41,40.3,41.18,2006626,0
+FVD.US,D,20250408,000000,42.03,42.11,40.175,40.62,1507553,0
+FVD.US,D,20250409,000000,40.18,42.7714,40.06,42.65,846783,0
+FVD.US,D,20250410,000000,42.27,42.29,41.07,42.02,847140,0
+FVD.US,D,20250411,000000,42.0292,42.825,41.725,42.63,1115657,0
+FVD.US,D,20250414,000000,42.88,43.3699,42.85,43.25,905311,0
+FVD.US,D,20250415,000000,43.21,43.41,42.98,42.98,442911,0
+FVD.US,D,20250416,000000,43.0484,43.18,42.42,42.61,946791,0
+FVD.US,D,20250417,000000,42.78,43.23,42.63,42.94,646280,0
+FVD.US,D,20250421,000000,42.809,42.8316,42.005,42.41,984967,0
+FVD.US,D,20250422,000000,42.73,43.31,42.71,43.2,539519,0
+FVD.US,D,20250423,000000,43.48,43.78,43.04,43.22,940194,0
+FVD.US,D,20250424,000000,43.1,43.58,43,43.56,543040,0
+FVD.US,D,20250425,000000,43.42,43.5,43.01,43.31,373123,0
+FVD.US,D,20250428,000000,43.515,43.57,43.19,43.47,431938,0
+FVD.US,D,20250429,000000,43.405,43.875,43.39,43.78,290752,0
+FVD.US,D,20250430,000000,43.56,43.9,43.0605,43.81,379920,0
+FVD.US,D,20250501,000000,43.8299,43.8815,43.43,43.61,442479,0
+FVD.US,D,20250502,000000,44,44.2079,43.86,44.15,468557,0
+FVD.US,D,20250505,000000,43.89,44.1904,43.83,44.01,380046,0
+FVD.US,D,20250506,000000,43.8,44.05,43.685,43.78,346748,0
+FVD.US,D,20250507,000000,43.96,44.13,43.79,43.9,630140,0
+FVD.US,D,20250508,000000,44.005,44.3569,43.89,43.99,413715,0
+FVD.US,D,20250509,000000,44.065,44.12,43.86,43.97,815830,0
+FVD.US,D,20250512,000000,44.525,44.6384,44.27,44.54,504232,0
+FVD.US,D,20250513,000000,44.5,44.5399,44.16,44.16,601114,0
+FVD.US,D,20250514,000000,44.06,44.1,43.66,43.88,900794,0
+FVD.US,D,20250515,000000,44.04,44.62,43.97,44.62,532258,0
+FVD.US,D,20250516,000000,44.614,45.05,44.5002,45.05,666137,0
+FVD.US,D,20250519,000000,44.8,45.15,44.77,45.12,566362,0
+FVD.US,D,20250520,000000,45.149,45.2498,45.005,45.1,665800,0
+FVD.US,D,20250521,000000,44.94,44.94,44.39,44.43,619465,0
+FVD.US,D,20250522,000000,44.29,44.46,43.98,44.24,568056,0
+FVD.US,D,20250523,000000,44.0699,44.31,43.91,44.22,386549,0
+FVD.US,D,20250527,000000,44.5499,44.87,44.46,44.83,449202,0
+FVD.US,D,20250528,000000,44.805,44.83,44.31,44.36,692806,0
+FVD.US,D,20250529,000000,44.46,44.66,44.245,44.64,574592,0
+FVD.US,D,20250530,000000,44.58,44.91,44.53,44.75,606124,0
+FVD.US,D,20250602,000000,44.59,44.71,44.31,44.67,580138,0
+FVD.US,D,20250603,000000,44.62,44.89,44.47,44.89,838013,0
+FVD.US,D,20250604,000000,44.86,44.93,44.62,44.63,472731,0
+FVD.US,D,20250605,000000,44.62,44.69,44.4193,44.51,574892,0
+FVD.US,D,20250606,000000,44.83,44.89,44.62,44.77,509968,0
+FVD.US,D,20250609,000000,44.85,45.005,44.6,44.8,602170,0
+FVD.US,D,20250610,000000,44.87,45.105,44.825,45,763149,0
+FVD.US,D,20250611,000000,45.01,45.09,44.7474,44.86,853104,0
+FVD.US,D,20250612,000000,44.79,45.065,44.69,45.05,462497,0
+FVD.US,D,20250613,000000,44.83,44.97,44.51,44.57,663354,0
+FVD.US,D,20250616,000000,44.81,44.94,44.5542,44.64,471869,0
+FVD.US,D,20250617,000000,44.515,44.5364,44.22,44.3,771790,0
+FVD.US,D,20250618,000000,44.27,44.49,44.19,44.22,624571,0
+FVD.US,D,20250620,000000,44.31,44.42,44.12,44.13,416700,0
+FVD.US,D,20250623,000000,44.16,44.665,44.15,44.64,426452,0
+FVD.US,D,20250624,000000,44.75,44.905,44.622,44.86,555716,0
+FVD.US,D,20250625,000000,44.65,44.74,44.31,44.37,941498,0
+FVD.US,D,20250626,000000,44.22,44.405,44.185,44.36,516457,0
+FVD.US,D,20250627,000000,44.5099,44.71,44.305,44.43,1337780,0
+FVD.US,D,20250630,000000,44.455,44.7,44.39,44.7,900914,0
+FVD.US,D,20250701,000000,44.66,45.5833,44.64,45.29,1245095,0
+FVD.US,D,20250702,000000,45.27,45.385,45.03,45.36,980963,0
+FVD.US,D,20250703,000000,45.37,45.52,45.34,45.48,286049,0
+FVD.US,D,20250707,000000,45.35,45.43,44.93,45.04,786341,0
+FVD.US,D,20250708,000000,45.0273,45.305,44.93,45.18,602140,0
+FVD.US,D,20250709,000000,45.25,45.35,45.005,45.29,788164,0
+FVD.US,D,20250710,000000,45.134,45.6743,45.13,45.52,595799,0
+FVD.US,D,20250711,000000,45.2116,45.325,45.01,45.18,388973,0
+FVD.US,D,20250714,000000,45.15,45.35,45.055,45.27,804365,0
+FVD.US,D,20250715,000000,45.36,45.36,44.715,44.73,857773,0
+FVD.US,D,20250716,000000,44.86,45.08,44.62,45.03,620090,0
+FVD.US,D,20250717,000000,45.07,45.3053,44.99,45.28,440639,0
+FVD.US,D,20250718,000000,45.39,45.42,45.04,45.13,431412,0
+FVD.US,D,20250721,000000,45.3,45.4405,45.1,45.11,450600,0
+FVD.US,D,20250722,000000,45.23,45.79,45.15,45.73,518165,0
+FVD.US,D,20250723,000000,45.99,46.06,45.82,46.06,900816,0
+FVD.US,D,20250724,000000,45.93,46.08,45.84,45.84,368295,0
+FVD.US,D,20250725,000000,45.8906,45.955,45.7,45.92,358492,0
+FVD.US,D,20250728,000000,45.7448,45.83,45.4418,45.49,372731,0
+FVD.US,D,20250729,000000,45.51,45.6002,45.43,45.57,484712,0
+FVD.US,D,20250730,000000,45.5529,45.61,45.02,45.19,588897,0
+FVD.US,D,20250731,000000,44.87,45.28,44.87,44.93,830088,0
+FVD.US,D,20250801,000000,44.95,44.97,44.585,44.78,422748,0
+FVD.US,D,20250804,000000,44.95,45.28,44.88,45.28,436055,0
+FVD.US,D,20250805,000000,45.33,45.425,45.2233,45.29,399859,0
+FVD.US,D,20250806,000000,45.33,45.45,45.24,45.29,434195,0
+FVD.US,D,20250807,000000,45.48,45.585,45.215,45.41,642644,0
+FVD.US,D,20250808,000000,45.53,45.66,45.445,45.5,490043,0
+FVD.US,D,20250811,000000,45.5287,45.7,45.3097,45.42,758290,0
+FVD.US,D,20250812,000000,45.526,45.775,45.47,45.76,466551,0
+FVD.US,D,20250813,000000,45.8671,46.32,45.8003,46.28,503330,0
+FVD.US,D,20250814,000000,46.07,46.1199,45.845,46.03,865979,0
+FVD.US,D,20250815,000000,45.97,46.13,45.82,45.88,458115,0
+FVD.US,D,20250818,000000,45.93,45.98,45.765,45.82,421398,0
+FVD.US,D,20250819,000000,45.76,46.34,45.76,46.24,399928,0
+FVD.US,D,20250820,000000,46.4199,46.73,46.31,46.32,570253,0
+FVD.US,D,20250821,000000,46.1501,46.36,46.1501,46.27,430161,0
+FVD.US,D,20250822,000000,46.515,47.01,46.46,46.86,451344,0
+FVD.US,D,20250825,000000,46.71,46.78,46.325,46.36,674310,0
+FVD.US,D,20250826,000000,46.305,46.4,46.19,46.3,591553,0
+FVD.US,D,20250827,000000,46.2874,46.565,46.25,46.52,524195,0
+FVD.US,D,20250828,000000,46.49,46.52,46.165,46.29,460696,0
+FVD.US,D,20250829,000000,46.31,46.49,46.29,46.43,407091,0
+FVD.US,D,20250902,000000,46.185,46.245,45.92,46.09,432098,0
+FVD.US,D,20250903,000000,45.96,46.08,45.8401,46.05,515359,0
+FVD.US,D,20250904,000000,46.1985,46.285,46.065,46.28,563648,0
+FVD.US,D,20250905,000000,46.4,46.6,46.1104,46.31,451740,0
+FVD.US,D,20250908,000000,46.13,46.23,45.8706,46.15,433509,0
+FVD.US,D,20250909,000000,46.06,46.1651,45.98,46.03,374211,0
+FVD.US,D,20250910,000000,45.9464,46.1092,45.77,45.93,479420,0
+FVD.US,D,20250911,000000,46,46.55,45.94,46.5,522109,0
+FVD.US,D,20250912,000000,46.365,46.48,46.19,46.19,256334,0
+FVD.US,D,20250915,000000,46.3388,46.3388,45.9517,45.98,366488,0
+FVD.US,D,20250916,000000,46.01,46.0684,45.765,45.85,579649,0
+FVD.US,D,20250917,000000,45.935,46.35,45.82,45.95,463717,0
+FVD.US,D,20250918,000000,45.835,46.1242,45.8,45.98,967524,0
+FVD.US,D,20250919,000000,46.068,46.08,45.8202,45.86,466813,0
+FVD.US,D,20250922,000000,45.84,45.965,45.7712,45.86,346719,0
+FVD.US,D,20250923,000000,45.9,46.1065,45.88,46.05,630556,0
+FVD.US,D,20250924,000000,45.965,46.09,45.9124,45.94,642112,0
+FVD.US,D,20250925,000000,45.73,45.79,45.3735,45.41,606070,0
+FVD.US,D,20250926,000000,45.58,45.84,45.55,45.83,350829,0
+FVD.US,D,20250929,000000,45.925,45.99,45.74,45.94,573825,0
+FVD.US,D,20250930,000000,45.91,46.24,45.86,46.24,935766,0
+FVD.US,D,20251001,000000,46.15,46.3,46.0525,46.11,803743,0
+FVD.US,D,20251002,000000,46.03,46.14,45.84,46.02,2437948,0
+FVD.US,D,20251003,000000,46.07,46.4,46.06,46.23,906120,0
+FVD.US,D,20251006,000000,46.2401,46.34,46.09,46.21,550270,0
+FVD.US,D,20251007,000000,46.2436,46.305,46.065,46.14,660618,0
+FVD.US,D,20251008,000000,46.2,46.23,46.015,46.14,1067618,0
+FVD.US,D,20251009,000000,46.23,46.23,45.7139,45.8,876814,0
+FVD.US,D,20251010,000000,45.86,45.984,45.405,45.42,1289006,0
+FVD.US,D,20251013,000000,45.5999,45.62,45.33,45.45,782864,0
+FVD.US,D,20251014,000000,45.3,45.95,45.2963,45.84,961546,0
+FVD.US,D,20251015,000000,45.86,46.175,45.64,45.88,1026543,0
+FVD.US,D,20251016,000000,45.915,45.96,45.47,45.55,1114203,0
+FVD.US,D,20251017,000000,45.6301,45.865,45.56,45.82,852784,0
+FVD.US,D,20251020,000000,45.97,46.12,45.93,46.07,602720,0
+FVD.US,D,20251021,000000,46.095,46.3,46.01,46.09,650978,0
+FVD.US,D,20251022,000000,46.0909,46.3948,46.05,46.1,798127,0
+FVD.US,D,20251023,000000,46.17,46.22,45.885,46.11,821098,0
+FVD.US,D,20251024,000000,46.23,46.23,46.035,46.06,497278,0
+FVD.US,D,20251027,000000,46.1,46.175,45.97,46.14,652814,0
+FVD.US,D,20251028,000000,45.98,46.07,45.75,45.76,734969,0
+FVD.US,D,20251029,000000,45.6,45.71,44.9945,45.12,1145160,0
+FVD.US,D,20251030,000000,45.06,45.48,45.05,45.18,816386,0
+FVD.US,D,20251031,000000,44.98,45.235,44.86,45.13,755349,0
+FVD.US,D,20251103,000000,44.92,45.05,44.63,45,1338981,0
+FVD.US,D,20251104,000000,44.85,45.13,44.83,45.13,1232591,0
+FVD.US,D,20251105,000000,45.1351,45.375,45.09,45.29,1395235,0
+FVD.US,D,20251106,000000,45.23,45.4,45.1034,45.12,660224,0
+FVD.US,D,20251107,000000,45.195,45.58,45.12,45.58,860451,0
+FVD.US,D,20251110,000000,45.53,45.78,45.4065,45.68,566000,0
+FVD.US,D,20251111,000000,45.88,46.15,45.82,46.12,719962,0
+FVD.US,D,20251112,000000,46.14,46.36,46.12,46.25,881721,0
+FVD.US,D,20251113,000000,46.225,46.335,45.99,46.05,549265,0
+FVD.US,D,20251114,000000,46.03,46.045,45.72,45.91,916195,0
+FVD.US,D,20251117,000000,46,46.05,45.495,45.55,679159,0
+FVD.US,D,20251118,000000,45.4201,45.745,45.4201,45.57,633795,0
+FVD.US,D,20251119,000000,45.5196,45.59,45.235,45.34,639086,0
+FVD.US,D,20251120,000000,45.564,45.7001,45.16,45.23,809437,0
+FVD.US,D,20251121,000000,45.45,46.08,45.27,45.88,614370,0
+FVD.US,D,20251124,000000,45.88,45.88,45.6,45.73,544633,0
+FVD.US,D,20251125,000000,45.91,46.27,45.87,46.24,913845,0
+FVD.US,D,20251126,000000,46.26,46.56,46.2252,46.42,434557,0
+FVD.US,D,20251128,000000,46.455,46.6664,46.435,46.58,229187,0
+FVD.US,D,20251201,000000,46.45,46.54,46.185,46.2,367056,0
+FVD.US,D,20251202,000000,46.25,46.25,45.8723,45.99,625196,0
+FVD.US,D,20251203,000000,46.09,46.305,46.05,46.13,425454,0
+FVD.US,D,20251204,000000,46.1934,46.29,46.04,46.08,496330,0
+FVD.US,D,20251205,000000,46.045,46.1765,46.02,46.05,567282,0
+FVD.US,D,20251208,000000,45.94,46.02,45.69,45.72,396315,0
+FVD.US,D,20251209,000000,45.945,46,45.573436,45.6,1149255,0
+FVD.US,D,20251210,000000,45.67,46.11,45.63,46.01,562348,0
+FVD.US,D,20251211,000000,46.18,46.515,46.08,46.38,396191,0
+FVD.US,D,20251212,000000,46.22,46.295,46.0701,46.14,402864,0
+FVD.US,D,20251215,000000,46.35,46.425,46.16,46.37,457773,0
+FVD.US,D,20251216,000000,46.47,46.48,45.97,46.1,758329,0
+FVD.US,D,20251217,000000,46.095,46.35,46.0802,46.23,467383,0
+FVD.US,D,20251218,000000,46.25,46.4,46.1,46.17,546266,0
+FVD.US,D,20251219,000000,46.0952,46.275,45.995,46.03,456769,0
+FVD.US,D,20251222,000000,45.92,46.297,45.92,46.23,517125,0
+FVD.US,D,20251223,000000,46.275,46.3399,46.21,46.26,442885,0
+FVD.US,D,20251224,000000,46.33,46.475,46.25,46.41,153208,0
+FVD.US,D,20251226,000000,46.39,46.475,46.285,46.42,411324,0
+FVD.US,D,20251229,000000,46.48,46.52,46.38,46.45,437617,0
+FVD.US,D,20251230,000000,46.4661,46.485,46.36,46.42,499363,0
+FVD.US,D,20251231,000000,46.48,46.48,46.06,46.08,627177,0
+FVD.US,D,20260102,000000,46.0893,46.32,45.79,46.19,582967,0
+FVD.US,D,20260105,000000,46.135,46.405,46.055,46.32,1020521,0
+FVD.US,D,20260106,000000,46.22,46.575,46.22,46.5,1879771,0
+FVD.US,D,20260107,000000,46.5563,46.68,46.0339,46.08,703533,0
+FVD.US,D,20260108,000000,46.0282,46.7099,45.97,46.65,569954,0
+FVD.US,D,20260109,000000,46.77,46.89,46.65,46.71,759841,0
+FVD.US,D,20260112,000000,46.67,46.9039,46.5859,46.77,611406,0
+FVD.US,D,20260113,000000,46.89,46.9301,46.575,46.79,1393226,0
+FVD.US,D,20260114,000000,46.923,47.4,46.79,47.39,2049237,0
+FVD.US,D,20260115,000000,47.43,47.6668,47.31,47.56,1562116,0
+FVD.US,D,20260116,000000,47.39,47.5951,47.355,47.53,1209568,0
+FVD.US,D,20260120,000000,47.21,47.325,47.045,47.1,1641912,0
+FVD.US,D,20260121,000000,47.22,47.595,47.195,47.5,2064173,0
+FVD.US,D,20260122,000000,47.545,47.66,47.4101,47.46,2081282,0
+FVD.US,D,20260123,000000,47.46,47.48,47.16,47.37,2222017,0
+FVD.US,D,20260126,000000,47.63,47.73,47.415,47.54,1394078,0
+FVD.US,D,20260127,000000,47.53,47.7225,47.42,47.69,1403751,0
+FVD.US,D,20260128,000000,47.62,47.7602,47.34,47.42,2407565,0
+FVD.US,D,20260129,000000,47.68,47.92,47.4,47.67,1966046,0
+FVD.US,D,20260130,000000,47.69,47.89,47.37,47.88,2343261,0
+FVD.US,D,20260202,000000,48,48.12,47.845,47.97,2150820,0
+FVD.US,D,20260203,000000,47.8467,48.3755,47.8,48.17,1499379,0
+FVD.US,D,20260204,000000,48.51,48.9551,48.37,48.78,910660,0
+FVD.US,D,20260205,000000,48.83,49,48.64,48.7,742088,0
+FVD.US,D,20260206,000000,48.98,49.27,48.8951,49.07,572709,0
+FVD.US,D,20260209,000000,49.06,49.06,48.76,48.94,433662,0
+FVD.US,D,20260210,000000,49.07,49.42,48.97,49.26,824676,0
+FVD.US,D,20260211,000000,49.29,49.475,49.185,49.42,640430,0
+FVD.US,D,20260212,000000,49.545,49.67,49.21,49.23,812624,0
+FVD.US,D,20260213,000000,49.23,49.74,49.2,49.62,898648,0
+FVD.US,D,20260217,000000,49.82,49.84,49.25,49.42,498234,0
+FVD.US,D,20260218,000000,49.49,49.49,49.235,49.345,546501,0
diff --git a/daily/us/nyse etfs/1/fxed.us.txt b/daily/us/nyse etfs/1/fxed.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5d8c529626b45b4a5714b4a367e34bd2acc67f84
--- /dev/null
+++ b/daily/us/nyse etfs/1/fxed.us.txt	
@@ -0,0 +1,722 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FXED.US,D,20230404,000000,17.31,17.435,17.31,17.435,1670,0
+FXED.US,D,20230405,000000,17.45,17.53,17.3601,17.45,2328,0
+FXED.US,D,20230406,000000,17.46,17.48,17.38,17.475,9801,0
+FXED.US,D,20230410,000000,17.3767,17.455,17.33,17.4548,2049,0
+FXED.US,D,20230411,000000,17.32,17.388,17.3,17.37,1334,0
+FXED.US,D,20230412,000000,17.5,17.5,17.435,17.435,4529,0
+FXED.US,D,20230413,000000,17.45,17.54,17.39,17.54,715,0
+FXED.US,D,20230414,000000,17.62,17.62,17.46,17.5,3263,0
+FXED.US,D,20230417,000000,17.43,17.59,17.43,17.59,3103,0
+FXED.US,D,20230418,000000,17.49,17.66,17.48,17.575,3425,0
+FXED.US,D,20230419,000000,17.51,17.56,17.45,17.535,7311,0
+FXED.US,D,20230420,000000,17.46,17.54,17.46,17.54,409,0
+FXED.US,D,20230421,000000,17.4,17.5699,17.4,17.48,6530,0
+FXED.US,D,20230424,000000,17.54,17.554,17.47,17.535,2320,0
+FXED.US,D,20230425,000000,17.47,17.55,17.47,17.55,1333,0
+FXED.US,D,20230426,000000,17.4,17.51,17.37,17.45,3476,0
+FXED.US,D,20230427,000000,17.45,17.46,17.2701,17.46,4502,0
+FXED.US,D,20230428,000000,17.51,17.64,17.485,17.555,13201,0
+FXED.US,D,20230501,000000,17.57,17.6399,17.48,17.56,6143,0
+FXED.US,D,20230502,000000,17.39,17.52,17.25,17.395,4715,0
+FXED.US,D,20230503,000000,17.33,17.33,17.12,17.225,4462,0
+FXED.US,D,20230504,000000,17.17,17.29,16.97,16.99,3999,0
+FXED.US,D,20230505,000000,16.955,17.16,16.955,17.105,8621,0
+FXED.US,D,20230508,000000,17.26,17.28,17.19,17.19,14039,0
+FXED.US,D,20230509,000000,17.11,17.189,17.1001,17.189,764,0
+FXED.US,D,20230510,000000,17.2,17.22,17.13,17.22,9336,0
+FXED.US,D,20230511,000000,17.25,17.28,17.1,17.2015,8017,0
+FXED.US,D,20230512,000000,17.15,17.2,17.1066,17.1066,3929,0
+FXED.US,D,20230515,000000,17.08,17.18,17.08,17.11,5141,0
+FXED.US,D,20230516,000000,17.15,17.15,17,17.015,2844,0
+FXED.US,D,20230517,000000,16.96,17.08,16.88,17.08,8443,0
+FXED.US,D,20230518,000000,17.14,17.14,17.14,17.14,2202,0
+FXED.US,D,20230519,000000,17.12,17.23,17.12,17.14,6443,0
+FXED.US,D,20230522,000000,17.09,17.178,17.07,17.07,5427,0
+FXED.US,D,20230523,000000,17.158,17.158,17.07,17.14,693,0
+FXED.US,D,20230524,000000,17.12,17.16,17.0653,17.12,4957,0
+FXED.US,D,20230525,000000,16.94,17.038,16.9318,17.02,4531,0
+FXED.US,D,20230526,000000,17.05,17.07,16.89,16.98,6964,0
+FXED.US,D,20230530,000000,17,17.19,17,17.19,5953,0
+FXED.US,D,20230531,000000,17.17,17.19,17.115,17.19,1746,0
+FXED.US,D,20230601,000000,17.21,17.31,17.2001,17.2511,7840,0
+FXED.US,D,20230602,000000,17.36,17.42,17.33,17.4009,3517,0
+FXED.US,D,20230605,000000,17.435,17.51,17.35,17.48,5451,0
+FXED.US,D,20230606,000000,17.45,17.47,17.4101,17.47,1043,0
+FXED.US,D,20230607,000000,17.57,17.58,17.4001,17.4784,10674,0
+FXED.US,D,20230608,000000,17.59,17.6,17.44,17.52,2968,0
+FXED.US,D,20230609,000000,17.41,17.58,17.41,17.505,11454,0
+FXED.US,D,20230612,000000,17.5,17.5,17.445,17.445,1532,0
+FXED.US,D,20230613,000000,17.5,17.5299,17.43,17.43,5457,0
+FXED.US,D,20230614,000000,17.51,17.5182,17.165,17.43,6358,0
+FXED.US,D,20230615,000000,17.34,17.47,17.34,17.3911,4450,0
+FXED.US,D,20230616,000000,17.44,17.4982,17.4315,17.465,9781,0
+FXED.US,D,20230620,000000,17.37,17.45,17.37,17.45,591,0
+FXED.US,D,20230621,000000,17.43,17.43,17.3,17.37,3777,0
+FXED.US,D,20230622,000000,17.28,17.34,17.28,17.34,1536,0
+FXED.US,D,20230623,000000,17.2,17.35,17.2,17.305,5559,0
+FXED.US,D,20230626,000000,17.19,17.32,17.16,17.24,4923,0
+FXED.US,D,20230627,000000,17.295,17.3199,17.29,17.305,1140,0
+FXED.US,D,20230628,000000,17.29,17.33,17.2,17.28,4938,0
+FXED.US,D,20230629,000000,17.3798,17.42,17.35,17.35,4183,0
+FXED.US,D,20230630,000000,17.43,17.46,17.37,17.46,4842,0
+FXED.US,D,20230703,000000,17.42,17.54,17.42,17.4714,4760,0
+FXED.US,D,20230705,000000,17.53,17.59,17.48,17.54,1955,0
+FXED.US,D,20230706,000000,17.43,17.43,17.29,17.33,3230,0
+FXED.US,D,20230707,000000,17.34,17.45,17.27,17.36,5800,0
+FXED.US,D,20230710,000000,17.31,17.395,17.31,17.395,1352,0
+FXED.US,D,20230711,000000,17.44,17.445,17.38,17.445,2957,0
+FXED.US,D,20230712,000000,17.57,17.65,17.57,17.65,16287,0
+FXED.US,D,20230713,000000,17.62,17.7799,17.61,17.69,2050,0
+FXED.US,D,20230714,000000,17.69,17.69,17.58,17.625,10286,0
+FXED.US,D,20230717,000000,17.55,17.63,17.5001,17.59,4111,0
+FXED.US,D,20230718,000000,17.52,17.52,17.52,17.52,688,0
+FXED.US,D,20230719,000000,17.69,17.7,17.545,17.61,4942,0
+FXED.US,D,20230720,000000,17.59,17.72,17.59,17.62,5897,0
+FXED.US,D,20230721,000000,17.61,17.69,17.61,17.61,1060,0
+FXED.US,D,20230724,000000,17.77,17.77,17.616,17.635,3567,0
+FXED.US,D,20230725,000000,17.68,17.75,17.65,17.715,11124,0
+FXED.US,D,20230726,000000,17.71,17.71,17.71,17.71,242,0
+FXED.US,D,20230727,000000,17.79,17.8,17.62,17.62,14349,0
+FXED.US,D,20230728,000000,17.655,17.7,17.61,17.61,546,0
+FXED.US,D,20230731,000000,17.65,17.76,17.58,17.75,9212,0
+FXED.US,D,20230801,000000,17.73,17.73,17.71,17.71,255,0
+FXED.US,D,20230802,000000,17.67,17.7699,17.67,17.68,11339,0
+FXED.US,D,20230803,000000,17.71,17.71,17.53,17.615,1047,0
+FXED.US,D,20230804,000000,17.49,17.73,17.49,17.7009,17356,0
+FXED.US,D,20230807,000000,17.76,17.76,17.726,17.755,26972,0
+FXED.US,D,20230808,000000,17.63,17.76,17.63,17.7472,2824,0
+FXED.US,D,20230809,000000,17.7,17.73,17.66,17.6609,14888,0
+FXED.US,D,20230810,000000,17.73,17.73,17.65,17.66,1859,0
+FXED.US,D,20230811,000000,17.64,17.64,17.58,17.625,8972,0
+FXED.US,D,20230814,000000,17.615,17.615,17.58,17.594,1230,0
+FXED.US,D,20230815,000000,17.56,17.59,17.5,17.5555,14121,0
+FXED.US,D,20230816,000000,17.4011,17.4275,17.4,17.4,2437,0
+FXED.US,D,20230817,000000,17.39,17.39,17.2,17.3834,1435,0
+FXED.US,D,20230818,000000,17.25,17.33,17.24,17.29,14612,0
+FXED.US,D,20230821,000000,17.35,17.35,17.165,17.27,4257,0
+FXED.US,D,20230822,000000,17.22,17.22,17.17,17.17,5039,0
+FXED.US,D,20230823,000000,17.11,17.33,17.11,17.325,3253,0
+FXED.US,D,20230824,000000,17.3,17.48,17.3,17.41,11995,0
+FXED.US,D,20230825,000000,17.38,17.38,17.38,17.38,128,0
+FXED.US,D,20230828,000000,17.34,17.4,17.2701,17.34,4909,0
+FXED.US,D,20230829,000000,17.42,17.48,17.39,17.48,865,0
+FXED.US,D,20230830,000000,17.705,17.71,17.69,17.69,1347,0
+FXED.US,D,20230831,000000,17.62,17.77,17.59,17.59,8069,0
+FXED.US,D,20230901,000000,17.61,17.62,17.58,17.59,1526,0
+FXED.US,D,20230905,000000,17.57,17.615,17.51,17.5673,1624,0
+FXED.US,D,20230906,000000,17.405,17.405,17.405,17.405,17,0
+FXED.US,D,20230907,000000,17.32,17.4999,17.32,17.38,5463,0
+FXED.US,D,20230908,000000,17.35,17.4003,17.35,17.4003,1027,0
+FXED.US,D,20230911,000000,17.49,17.5782,17.41,17.4822,1030,0
+FXED.US,D,20230912,000000,17.46,17.46,17.38,17.46,2606,0
+FXED.US,D,20230913,000000,17.41,17.45,17.35,17.45,11747,0
+FXED.US,D,20230914,000000,17.55,17.55,17.5,17.5,571,0
+FXED.US,D,20230915,000000,17.57,17.64,17.49,17.57,2136,0
+FXED.US,D,20230918,000000,17.49,17.6399,17.49,17.56,3451,0
+FXED.US,D,20230919,000000,17.49,17.545,17.49,17.545,219,0
+FXED.US,D,20230920,000000,17.575,17.575,17.49,17.49,504,0
+FXED.US,D,20230921,000000,17.43,17.58,17.31,17.348,15078,0
+FXED.US,D,20230922,000000,17.23,17.245,17.1201,17.245,1217,0
+FXED.US,D,20230925,000000,17.14,17.225,17.14,17.225,246,0
+FXED.US,D,20230926,000000,17.2,17.2,17.08,17.08,332,0
+FXED.US,D,20230927,000000,16.97,17.12,16.97,17.105,10005,0
+FXED.US,D,20230928,000000,17.07,17.14,17.07,17.12,3011,0
+FXED.US,D,20230929,000000,17.23,17.26,17.14,17.225,6914,0
+FXED.US,D,20231002,000000,17.19,17.19,16.49,16.96,20742,0
+FXED.US,D,20231003,000000,16.79,16.79,16.71,16.71,1462,0
+FXED.US,D,20231004,000000,17.9,17.9,16.685,16.685,4254,0
+FXED.US,D,20231005,000000,16.78,16.78,16.76,16.76,510,0
+FXED.US,D,20231006,000000,16.69,16.82,16.6816,16.765,2308,0
+FXED.US,D,20231009,000000,16.79,16.85,16.79,16.83,2404,0
+FXED.US,D,20231010,000000,16.973,16.973,16.84,16.8961,614,0
+FXED.US,D,20231011,000000,16.96,16.985,16.9553,16.985,4860,0
+FXED.US,D,20231012,000000,16.99,16.99,16.83,16.88,10811,0
+FXED.US,D,20231013,000000,16.94,16.95,16.88,16.885,2151,0
+FXED.US,D,20231016,000000,16.84,16.841,16.7501,16.841,1228,0
+FXED.US,D,20231017,000000,16.97,16.97,16.84,16.9253,5439,0
+FXED.US,D,20231018,000000,16.79,16.87,16.69,16.7,2368,0
+FXED.US,D,20231019,000000,16.66,16.66,16.55,16.55,805,0
+FXED.US,D,20231020,000000,16.47,16.55,16.47,16.505,7908,0
+FXED.US,D,20231023,000000,16.47,16.48,16.47,16.48,1125,0
+FXED.US,D,20231024,000000,16.55,16.61,16.54,16.56,3214,0
+FXED.US,D,20231025,000000,16.63,16.73,16.59,16.645,4613,0
+FXED.US,D,20231026,000000,16.52,16.52,16.52,16.52,184,0
+FXED.US,D,20231027,000000,16.6,16.6,16.4701,16.555,4724,0
+FXED.US,D,20231030,000000,16.545,16.57,16.4,16.42,5588,0
+FXED.US,D,20231031,000000,16.52,16.85,16.52,16.61,14080,0
+FXED.US,D,20231101,000000,16.68,16.815,16.68,16.815,2050,0
+FXED.US,D,20231102,000000,17.01,17.16,16.9713,17.145,7299,0
+FXED.US,D,20231103,000000,17.38,17.46,17.34,17.42,2422,0
+FXED.US,D,20231106,000000,17.37,17.5,17.37,17.446,8819,0
+FXED.US,D,20231107,000000,17.45,17.45,17.365,17.365,3641,0
+FXED.US,D,20231108,000000,17.3,17.46,17.3,17.38,6270,0
+FXED.US,D,20231109,000000,17.3,17.42,17.3,17.325,1196,0
+FXED.US,D,20231110,000000,17.28,17.3099,17.27,17.3099,3467,0
+FXED.US,D,20231113,000000,17.33,17.3984,17.1103,17.1103,11784,0
+FXED.US,D,20231114,000000,17.63,17.63,17.47,17.5072,440,0
+FXED.US,D,20231115,000000,17.51,17.6,17.51,17.57,3666,0
+FXED.US,D,20231116,000000,17.66,17.66,17.5774,17.585,1554,0
+FXED.US,D,20231117,000000,17.64,17.7,17.61,17.61,9067,0
+FXED.US,D,20231120,000000,17.6,17.72,17.6,17.715,6286,0
+FXED.US,D,20231121,000000,17.645,17.72,17.535,17.535,1787,0
+FXED.US,D,20231122,000000,17.68,17.68,17.4701,17.56,15154,0
+FXED.US,D,20231124,000000,17.52,17.585,17.52,17.585,110,0
+FXED.US,D,20231127,000000,17.64,17.64,17.51,17.59,7666,0
+FXED.US,D,20231128,000000,17.59,17.655,17.59,17.655,1705,0
+FXED.US,D,20231129,000000,17.71,17.96,17.6735,17.72,9591,0
+FXED.US,D,20231130,000000,17.8244,17.899,17.72,17.81,1936,0
+FXED.US,D,20231201,000000,17.84,17.9799,17.84,17.915,4315,0
+FXED.US,D,20231204,000000,17.91,18.03,17.91,17.91,10530,0
+FXED.US,D,20231205,000000,17.91,17.925,17.83,17.83,3067,0
+FXED.US,D,20231206,000000,18.12,18.12,17.7917,17.885,5051,0
+FXED.US,D,20231207,000000,17.97,17.99,17.81,17.885,3765,0
+FXED.US,D,20231208,000000,17.86,18.02,17.85,17.945,4418,0
+FXED.US,D,20231211,000000,17.83,17.91,17.62,17.885,7383,0
+FXED.US,D,20231212,000000,17.7913,17.8717,17.7913,17.865,3403,0
+FXED.US,D,20231213,000000,17.86,18.09,17.86,18.09,2396,0
+FXED.US,D,20231214,000000,18.33,18.36,18.19,18.2584,4128,0
+FXED.US,D,20231215,000000,18.385,18.385,18.24,18.33,4793,0
+FXED.US,D,20231218,000000,18.29,18.32,18.29,18.32,592,0
+FXED.US,D,20231219,000000,18.25,18.335,18.25,18.33,8992,0
+FXED.US,D,20231220,000000,18.27,18.305,18.27,18.305,428,0
+FXED.US,D,20231221,000000,18.37,18.37,18.1801,18.275,4772,0
+FXED.US,D,20231222,000000,18.43,18.43,18.2404,18.335,1138,0
+FXED.US,D,20231226,000000,18.24,18.365,18.1401,18.365,8057,0
+FXED.US,D,20231227,000000,18.39,18.42,18.38,18.38,13900,0
+FXED.US,D,20231228,000000,18.39,18.5,18.38,18.42,3672,0
+FXED.US,D,20231229,000000,18.44,18.44,18.34,18.415,2199,0
+FXED.US,D,20240102,000000,18.34,18.36,18.22,18.29,7314,0
+FXED.US,D,20240103,000000,18.32,18.34,18.17,18.265,8485,0
+FXED.US,D,20240104,000000,18.31,18.31,18.15,18.27,1616,0
+FXED.US,D,20240105,000000,18.24,18.355,18.24,18.355,32940,0
+FXED.US,D,20240108,000000,18.28,18.44,18.21,18.3782,8189,0
+FXED.US,D,20240109,000000,18.44,18.44,18.36,18.368,862,0
+FXED.US,D,20240110,000000,18.63,18.63,18.42,18.42,1729,0
+FXED.US,D,20240111,000000,18.38,18.43,18.32,18.3366,19387,0
+FXED.US,D,20240112,000000,18.405,18.5,18.33,18.33,8362,0
+FXED.US,D,20240116,000000,18.52,18.52,18.36,18.36,4046,0
+FXED.US,D,20240117,000000,18.36,18.36,18.2201,18.3189,11449,0
+FXED.US,D,20240118,000000,18.2285,18.285,18.2285,18.285,756,0
+FXED.US,D,20240119,000000,18.13,18.25,18.13,18.25,5454,0
+FXED.US,D,20240122,000000,18.37,18.37,18.2605,18.305,4650,0
+FXED.US,D,20240123,000000,18.33,18.4699,18.29,18.37,1851,0
+FXED.US,D,20240124,000000,18.35,18.54,18.2612,18.345,15864,0
+FXED.US,D,20240125,000000,18.27,18.36,18.1803,18.36,23745,0
+FXED.US,D,20240126,000000,18.38,18.43,18.28,18.345,12911,0
+FXED.US,D,20240129,000000,18.44,18.44,18.29,18.355,1326,0
+FXED.US,D,20240130,000000,18.34,18.44,18.31,18.43,7507,0
+FXED.US,D,20240131,000000,18.34,18.4005,18.3115,18.34,2984,0
+FXED.US,D,20240201,000000,18.31,18.44,18.31,18.44,3025,0
+FXED.US,D,20240202,000000,18.36,18.42,18.36,18.4,12132,0
+FXED.US,D,20240205,000000,18.41,18.41,18.1801,18.24,3171,0
+FXED.US,D,20240206,000000,18.1634,18.185,18.13,18.185,1566,0
+FXED.US,D,20240207,000000,18.16,18.27,18.1305,18.22,6929,0
+FXED.US,D,20240208,000000,18.3199,18.3199,18.15,18.2359,2250,0
+FXED.US,D,20240209,000000,18.27,18.3499,18.2599,18.265,4902,0
+FXED.US,D,20240212,000000,18.31,18.41,18.24,18.325,2788,0
+FXED.US,D,20240213,000000,18.31,18.405,18.0975,18.25,16974,0
+FXED.US,D,20240214,000000,18.2397,18.24,18.12,18.195,1277,0
+FXED.US,D,20240215,000000,18.31,18.31,18.14,18.31,7648,0
+FXED.US,D,20240216,000000,18.325,18.375,18.325,18.375,2287,0
+FXED.US,D,20240220,000000,18.45,18.45,18.35,18.385,2474,0
+FXED.US,D,20240221,000000,18.37,18.4393,18.26,18.345,7884,0
+FXED.US,D,20240222,000000,18.3544,18.3544,18.2101,18.34,2021,0
+FXED.US,D,20240223,000000,18.38,18.45,18.33,18.415,3492,0
+FXED.US,D,20240226,000000,18.4999,18.4999,18.28,18.37,3167,0
+FXED.US,D,20240227,000000,18.325,18.4199,18.24,18.325,2610,0
+FXED.US,D,20240228,000000,18.2,18.38,18.2,18.27,1335,0
+FXED.US,D,20240229,000000,18.44,18.44,18.28,18.295,13384,0
+FXED.US,D,20240301,000000,18.42,18.43,18.3,18.41,7613,0
+FXED.US,D,20240304,000000,18.42,18.42,18.3466,18.36,3374,0
+FXED.US,D,20240305,000000,18.3559,18.39,18.3013,18.39,625,0
+FXED.US,D,20240306,000000,18.39,18.43,18.36,18.43,10370,0
+FXED.US,D,20240307,000000,18.4063,18.416,18.3201,18.41,1705,0
+FXED.US,D,20240308,000000,18.4174,18.43,18.4174,18.43,1055,0
+FXED.US,D,20240311,000000,18.46,18.67,18.46,18.5,33227,0
+FXED.US,D,20240312,000000,18.48,18.56,18.48,18.495,2435,0
+FXED.US,D,20240313,000000,18.525,18.64,18.525,18.525,1480,0
+FXED.US,D,20240314,000000,18.46,18.63,18.39,18.39,9717,0
+FXED.US,D,20240315,000000,18.2601,18.52,18.2601,18.39,5186,0
+FXED.US,D,20240318,000000,18.36,18.53,18.36,18.41,12084,0
+FXED.US,D,20240319,000000,18.33,18.5399,18.29,18.41,11874,0
+FXED.US,D,20240320,000000,18.29,18.51,18.27,18.43,7931,0
+FXED.US,D,20240321,000000,18.52,18.65,18.31,18.48,3178,0
+FXED.US,D,20240322,000000,18.41,18.71,18.41,18.51,17127,0
+FXED.US,D,20240325,000000,18.35,18.69,18.35,18.525,11493,0
+FXED.US,D,20240326,000000,18.475,18.6399,18.3133,18.475,5878,0
+FXED.US,D,20240327,000000,18.71,18.71,18.5,18.54,16844,0
+FXED.US,D,20240328,000000,18.53,18.759,18.43,18.6892,14941,0
+FXED.US,D,20240401,000000,18.54,18.64,18.54,18.6395,4605,0
+FXED.US,D,20240402,000000,18.54,18.6599,18.44,18.44,7557,0
+FXED.US,D,20240403,000000,18.4406,18.59,18.44,18.515,13102,0
+FXED.US,D,20240404,000000,18.61,18.61,18.44,18.525,5784,0
+FXED.US,D,20240405,000000,18.61,18.6199,18.43,18.51,7977,0
+FXED.US,D,20240408,000000,18.45,18.64,18.45,18.4804,5663,0
+FXED.US,D,20240409,000000,18.4737,18.66,18.4737,18.5,9573,0
+FXED.US,D,20240410,000000,18.37,18.4999,18.36,18.415,4332,0
+FXED.US,D,20240411,000000,18.36,18.36,18.23,18.295,18425,0
+FXED.US,D,20240412,000000,18.2302,18.32,18.21,18.21,20971,0
+FXED.US,D,20240415,000000,18.34,18.34,18,18.1084,7693,0
+FXED.US,D,20240416,000000,17.95,17.95,17.81,17.93,6376,0
+FXED.US,D,20240417,000000,17.9,18.07,17.9,17.91,13640,0
+FXED.US,D,20240418,000000,17.97,18.1399,17.97,17.97,2148,0
+FXED.US,D,20240419,000000,17.97,18.1,17.965,17.965,8710,0
+FXED.US,D,20240422,000000,18.0778,18.21,17.89,18.165,3822,0
+FXED.US,D,20240423,000000,18.1994,18.37,18.1856,18.34,19039,0
+FXED.US,D,20240424,000000,18.26,18.42,18.26,18.42,6260,0
+FXED.US,D,20240425,000000,18.265,18.34,18.08,18.27,10929,0
+FXED.US,D,20240426,000000,18.18,18.27,18.0819,18.165,8270,0
+FXED.US,D,20240429,000000,18.13,18.33,18.13,18.33,7562,0
+FXED.US,D,20240430,000000,18.33,18.33,18.17,18.2,5043,0
+FXED.US,D,20240501,000000,18.2,18.33,18,18.2,13675,0
+FXED.US,D,20240502,000000,18.2,18.24,18.18,18.195,5859,0
+FXED.US,D,20240503,000000,18.2324,18.33,18.11,18.33,4018,0
+FXED.US,D,20240506,000000,18.37,18.43,18.262,18.3201,7398,0
+FXED.US,D,20240507,000000,18.3944,18.415,18.32,18.38,3573,0
+FXED.US,D,20240508,000000,18.3762,18.5199,18.31,18.43,15069,0
+FXED.US,D,20240509,000000,18.37,18.42,18.22,18.2945,10947,0
+FXED.US,D,20240510,000000,18.39,18.39,18.25,18.2976,8983,0
+FXED.US,D,20240513,000000,18.38,18.42,18.31,18.36,2143,0
+FXED.US,D,20240514,000000,18.45,18.45,18.25,18.3066,7000,0
+FXED.US,D,20240515,000000,18.36,18.43,18.2301,18.345,2289,0
+FXED.US,D,20240516,000000,18.37,18.51,18.37,18.417,32464,0
+FXED.US,D,20240517,000000,18.5,18.51,18.46,18.46,1872,0
+FXED.US,D,20240520,000000,18.45,18.46,18.29,18.46,7313,0
+FXED.US,D,20240521,000000,18.46,18.51,18.3017,18.51,4355,0
+FXED.US,D,20240522,000000,18.42,18.5,18.3101,18.42,9607,0
+FXED.US,D,20240523,000000,18.3482,18.4699,18.27,18.365,3657,0
+FXED.US,D,20240524,000000,18.23,18.35,18.23,18.35,12922,0
+FXED.US,D,20240528,000000,18.32,18.3329,18.315,18.3198,3290,0
+FXED.US,D,20240529,000000,18.0701,18.3,18.0701,18.2212,6830,0
+FXED.US,D,20240530,000000,18.22,18.26,18.0101,18.185,5723,0
+FXED.US,D,20240531,000000,18.34,18.42,18.24,18.42,19414,0
+FXED.US,D,20240603,000000,18.45,18.48,18.445,18.445,1808,0
+FXED.US,D,20240604,000000,18.46,18.51,18.435,18.455,11528,0
+FXED.US,D,20240605,000000,18.465,18.465,18.46,18.465,864,0
+FXED.US,D,20240606,000000,18.53,18.53,18.36,18.485,7797,0
+FXED.US,D,20240607,000000,18.42,18.58,18.3601,18.475,6260,0
+FXED.US,D,20240610,000000,18.46,18.46,18.3221,18.43,5526,0
+FXED.US,D,20240611,000000,18.3,18.44,18.25,18.35,4252,0
+FXED.US,D,20240612,000000,18.41,18.56,18.2,18.305,32580,0
+FXED.US,D,20240613,000000,18.367,18.4899,18.367,18.43,1161,0
+FXED.US,D,20240614,000000,18.38,18.4699,18.31,18.39,8958,0
+FXED.US,D,20240617,000000,18.3,18.37,18.27,18.345,4393,0
+FXED.US,D,20240618,000000,18.31,18.3846,18.27,18.27,2274,0
+FXED.US,D,20240620,000000,18.4,18.42,18.315,18.3901,7754,0
+FXED.US,D,20240621,000000,18.34,18.42,18.32,18.3505,2581,0
+FXED.US,D,20240624,000000,18.39,18.4999,18.39,18.4612,4728,0
+FXED.US,D,20240625,000000,18.4302,18.4302,18.35,18.35,1536,0
+FXED.US,D,20240626,000000,18.37,18.43,18.3216,18.4141,18796,0
+FXED.US,D,20240627,000000,18.57,18.57,18.38,18.38,2967,0
+FXED.US,D,20240628,000000,18.425,18.425,18.37,18.37,9264,0
+FXED.US,D,20240701,000000,18.37,18.37,18.27,18.3,2493,0
+FXED.US,D,20240702,000000,18.38,18.38,18.35,18.36,3618,0
+FXED.US,D,20240703,000000,18.42,18.53,18.42,18.529,5245,0
+FXED.US,D,20240705,000000,18.5219,18.61,18.5219,18.6,4562,0
+FXED.US,D,20240708,000000,18.56,18.625,18.51,18.62,13678,0
+FXED.US,D,20240709,000000,18.46,18.4641,18.4352,18.4352,4654,0
+FXED.US,D,20240710,000000,18.43,18.55,18.43,18.5447,6432,0
+FXED.US,D,20240711,000000,18.59,18.6507,18.59,18.6507,3766,0
+FXED.US,D,20240712,000000,18.8,18.95,18.73,18.7399,16094,0
+FXED.US,D,20240715,000000,18.72,18.75,18.6394,18.6903,7655,0
+FXED.US,D,20240716,000000,18.7601,18.7601,18.7,18.7601,493,0
+FXED.US,D,20240717,000000,18.55,18.82,18.55,18.79,12333,0
+FXED.US,D,20240718,000000,18.76,18.79,18.6994,18.6994,2319,0
+FXED.US,D,20240719,000000,18.6534,18.6534,18.62,18.63,2610,0
+FXED.US,D,20240722,000000,18.73,18.79,18.6613,18.7665,12866,0
+FXED.US,D,20240723,000000,18.735,18.7799,18.67,18.7454,8414,0
+FXED.US,D,20240724,000000,18.6899,18.6899,18.55,18.55,10552,0
+FXED.US,D,20240725,000000,18.52,18.58,18.5005,18.55,3477,0
+FXED.US,D,20240726,000000,18.61,18.66,18.5934,18.6549,3552,0
+FXED.US,D,20240729,000000,18.55,18.64,18.55,18.6021,2007,0
+FXED.US,D,20240730,000000,18.612,18.62,18.54,18.6079,7904,0
+FXED.US,D,20240731,000000,18.6417,18.6417,18.6156,18.6156,1033,0
+FXED.US,D,20240801,000000,18.6,18.6152,18.6,18.6152,335,0
+FXED.US,D,20240802,000000,18.51,18.67,18.46,18.5848,10396,0
+FXED.US,D,20240805,000000,18.4,18.4,18.13,18.13,2304,0
+FXED.US,D,20240806,000000,18.2,18.47,18.2,18.452,11653,0
+FXED.US,D,20240807,000000,18.42,18.55,18.36,18.38,8166,0
+FXED.US,D,20240808,000000,18.49,18.49,18.39,18.4597,8059,0
+FXED.US,D,20240809,000000,18.56,18.56,18.47,18.4802,1814,0
+FXED.US,D,20240812,000000,18.34,18.44,18.34,18.415,4341,0
+FXED.US,D,20240813,000000,18.4981,18.4981,18.45,18.4706,7100,0
+FXED.US,D,20240814,000000,18.5,18.5699,18.5,18.5367,5113,0
+FXED.US,D,20240815,000000,18.5,18.59,18.5,18.5754,2112,0
+FXED.US,D,20240816,000000,18.61,18.7,18.61,18.645,10741,0
+FXED.US,D,20240819,000000,18.54,18.89,18.54,18.81,9431,0
+FXED.US,D,20240820,000000,18.81,18.8101,18.6813,18.701,3439,0
+FXED.US,D,20240821,000000,18.77,18.8146,18.71,18.8146,5285,0
+FXED.US,D,20240822,000000,18.71,18.88,18.71,18.8446,2368,0
+FXED.US,D,20240823,000000,18.95,18.95,18.83,18.92,4339,0
+FXED.US,D,20240826,000000,18.9001,18.91,18.86,18.8708,2766,0
+FXED.US,D,20240827,000000,18.89,18.9101,18.75,18.81,9568,0
+FXED.US,D,20240828,000000,18.7,18.91,18.7,18.8361,539,0
+FXED.US,D,20240829,000000,18.96,18.96,18.91,18.9403,12350,0
+FXED.US,D,20240830,000000,18.92,18.9376,18.92,18.9376,608,0
+FXED.US,D,20240903,000000,19.1,19.1,18.8701,18.8701,954,0
+FXED.US,D,20240904,000000,18.93,19.04,18.93,19.0148,10462,0
+FXED.US,D,20240905,000000,19.065,19.065,19.0487,19.0487,4792,0
+FXED.US,D,20240906,000000,19.19,19.19,18.97,19.0447,12484,0
+FXED.US,D,20240909,000000,19.07,19.18,19.07,19.1353,6198,0
+FXED.US,D,20240910,000000,19.03,19.09,19.001,19.087,8358,0
+FXED.US,D,20240911,000000,19.15,19.15,18.9,19.0599,6348,0
+FXED.US,D,20240912,000000,18.89,19.09,18.89,19.0602,2407,0
+FXED.US,D,20240913,000000,19.12,19.33,19.115,19.33,7433,0
+FXED.US,D,20240916,000000,19.25,19.3105,19.21,19.3105,7252,0
+FXED.US,D,20240917,000000,19.21,19.2999,19.21,19.25,5596,0
+FXED.US,D,20240918,000000,19.27,19.37,19.21,19.3045,18446,0
+FXED.US,D,20240919,000000,19.2,19.31,19.2,19.25,63543,0
+FXED.US,D,20240920,000000,19.285,19.32,19.23,19.3,10400,0
+FXED.US,D,20240923,000000,19.32,19.38,19.28,19.32,8877,0
+FXED.US,D,20240924,000000,19.51,19.51,19.2801,19.34,12893,0
+FXED.US,D,20240925,000000,19.22,19.27,19.2011,19.24,3464,0
+FXED.US,D,20240926,000000,19.27,19.3099,19.22,19.26,4362,0
+FXED.US,D,20240927,000000,19.54,19.57,19.29,19.3037,9155,0
+FXED.US,D,20240930,000000,19.31,19.31,19.1501,19.17,4208,0
+FXED.US,D,20241001,000000,19.18,19.188,19.1301,19.165,1864,0
+FXED.US,D,20241002,000000,19.16,19.27,19.13,19.212,15790,0
+FXED.US,D,20241003,000000,19.2298,19.2298,19.2298,19.2298,758,0
+FXED.US,D,20241004,000000,19.25,19.25,19.15,19.2096,8380,0
+FXED.US,D,20241007,000000,19.139,19.139,19.05,19.0797,810,0
+FXED.US,D,20241008,000000,19.02,19.1298,19.02,19.1298,15801,0
+FXED.US,D,20241009,000000,19.02,19.15,19.02,19.1079,4830,0
+FXED.US,D,20241010,000000,18.91,19.07,18.91,19.0653,7793,0
+FXED.US,D,20241011,000000,18.92,19.09,18.92,19.09,4270,0
+FXED.US,D,20241014,000000,19.16,19.16,19.05,19.125,11980,0
+FXED.US,D,20241015,000000,19.2041,19.3,19.191,19.2239,4904,0
+FXED.US,D,20241016,000000,19.24,19.3299,19.24,19.3,4437,0
+FXED.US,D,20241017,000000,19.24,19.42,19.24,19.345,9384,0
+FXED.US,D,20241018,000000,19.329,19.3293,19.2405,19.28,4117,0
+FXED.US,D,20241021,000000,19.55,19.55,19.13,19.1553,11120,0
+FXED.US,D,20241022,000000,19.21,19.21,19.08,19.18,4246,0
+FXED.US,D,20241023,000000,19.01,19.11,19,19.008,5728,0
+FXED.US,D,20241024,000000,19.09,19.1004,19.02,19.1004,9569,0
+FXED.US,D,20241025,000000,19.01,19.09,18.9742,18.9742,2631,0
+FXED.US,D,20241028,000000,19,19.04,18.97,19.0216,5400,0
+FXED.US,D,20241029,000000,18.85,18.95,18.83,18.91,8395,0
+FXED.US,D,20241030,000000,18.81,18.93,18.81,18.88,1722,0
+FXED.US,D,20241031,000000,18.92,18.92,18.77,18.8284,2470,0
+FXED.US,D,20241101,000000,18.72,18.8228,18.7,18.7,2653,0
+FXED.US,D,20241104,000000,18.8,18.8,18.72,18.7712,4119,0
+FXED.US,D,20241105,000000,18.67,18.86,18.65,18.86,4017,0
+FXED.US,D,20241106,000000,18.84,18.95,18.78,18.8204,7802,0
+FXED.US,D,20241107,000000,18.876,18.8869,18.86,18.8815,1515,0
+FXED.US,D,20241108,000000,18.94,19.06,18.94,19.0299,14483,0
+FXED.US,D,20241111,000000,19.05,19.15,18.92,18.96,2744,0
+FXED.US,D,20241112,000000,18.89,18.89,18.78,18.78,5484,0
+FXED.US,D,20241113,000000,18.82,18.82,18.77,18.79,2947,0
+FXED.US,D,20241114,000000,18.75,18.75,18.6999,18.6999,1282,0
+FXED.US,D,20241115,000000,18.68,18.7,18.67,18.6799,7911,0
+FXED.US,D,20241118,000000,18.74,18.84,18.7056,18.71,5221,0
+FXED.US,D,20241119,000000,18.705,18.88,18.705,18.7845,10244,0
+FXED.US,D,20241120,000000,18.76,18.76,18.63,18.65,5268,0
+FXED.US,D,20241121,000000,18.73,18.79,18.6801,18.75,3487,0
+FXED.US,D,20241122,000000,18.8,18.8386,18.76,18.8,10721,0
+FXED.US,D,20241125,000000,18.8879,18.94,18.85,18.88,4061,0
+FXED.US,D,20241126,000000,18.78,18.96,18.73,18.73,3822,0
+FXED.US,D,20241127,000000,18.83,18.8542,18.77,18.8,28904,0
+FXED.US,D,20241129,000000,18.92,18.92,18.9199,18.92,706,0
+FXED.US,D,20241202,000000,18.84,18.84,18.82,18.82,2530,0
+FXED.US,D,20241203,000000,18.87,18.87,18.74,18.78,48604,0
+FXED.US,D,20241204,000000,18.71,18.8,18.56,18.7793,9575,0
+FXED.US,D,20241205,000000,18.8068,18.85,18.76,18.83,11715,0
+FXED.US,D,20241206,000000,18.8442,18.8999,18.82,18.8599,9523,0
+FXED.US,D,20241209,000000,18.8656,18.89,18.8101,18.8487,10473,0
+FXED.US,D,20241210,000000,19,19.15,18.77,18.83,12586,0
+FXED.US,D,20241211,000000,18.7965,18.8398,18.7795,18.79,2818,0
+FXED.US,D,20241212,000000,18.795,18.8,18.66,18.7149,10097,0
+FXED.US,D,20241213,000000,18.8,18.85,18.67,18.7091,3087,0
+FXED.US,D,20241216,000000,18.679,18.679,18.51,18.6197,5936,0
+FXED.US,D,20241217,000000,18.614,18.62,18.56,18.5613,6804,0
+FXED.US,D,20241218,000000,18.6075,18.6899,18.3997,18.3997,6873,0
+FXED.US,D,20241219,000000,18.35,18.3501,18.29,18.3067,4153,0
+FXED.US,D,20241220,000000,18.33,18.42,18.31,18.3923,9636,0
+FXED.US,D,20241223,000000,18.5,18.56,18.32,18.3555,2065,0
+FXED.US,D,20241224,000000,18,18.14,18,18.1341,8610,0
+FXED.US,D,20241226,000000,18.17,18.18,18.11,18.1453,2164,0
+FXED.US,D,20241227,000000,18.02,18.14,18.01,18.055,14697,0
+FXED.US,D,20241230,000000,18.0545,18.0928,18.0201,18.0802,5788,0
+FXED.US,D,20241231,000000,18.1262,18.14,18.11,18.1367,5628,0
+FXED.US,D,20250102,000000,18.315,18.3499,18.27,18.2954,4181,0
+FXED.US,D,20250103,000000,18.3701,18.46,18.17,18.38,19476,0
+FXED.US,D,20250106,000000,18.34,18.3401,18.24,18.3143,6852,0
+FXED.US,D,20250107,000000,18.8,18.9,18.16,18.1852,6399,0
+FXED.US,D,20250108,000000,18.165,18.165,18.05,18.14,12696,0
+FXED.US,D,20250110,000000,18.145,18.145,17.84,17.9435,15841,0
+FXED.US,D,20250113,000000,17.921,17.9456,17.78,17.81,9256,0
+FXED.US,D,20250114,000000,18.08,18.1,18.04,18.1,6478,0
+FXED.US,D,20250115,000000,18.27,18.2954,18.26,18.2954,2136,0
+FXED.US,D,20250116,000000,18.29,18.3095,18.22,18.3052,7831,0
+FXED.US,D,20250117,000000,18.422,18.422,18.3258,18.3434,7050,0
+FXED.US,D,20250121,000000,18.42,18.42,18.32,18.4005,12014,0
+FXED.US,D,20250122,000000,18.45,18.5063,18.38,18.4293,8622,0
+FXED.US,D,20250123,000000,18.38,18.43,18.31,18.3701,13310,0
+FXED.US,D,20250124,000000,18.456,18.4699,18.38,18.3951,1706,0
+FXED.US,D,20250127,000000,18.45,18.58,18.26,18.5153,13148,0
+FXED.US,D,20250128,000000,18.622,18.622,18.5593,18.595,614,0
+FXED.US,D,20250129,000000,18.5,18.525,18.35,18.36,5398,0
+FXED.US,D,20250130,000000,18.45,18.48,18.33,18.4,14334,0
+FXED.US,D,20250131,000000,18.6,18.6,18.4809,18.4809,1618,0
+FXED.US,D,20250203,000000,18.2,18.42,18.16,18.3338,9952,0
+FXED.US,D,20250204,000000,18.39,18.43,18.29,18.3161,53288,0
+FXED.US,D,20250205,000000,18.44,18.4674,18.44,18.4446,1335,0
+FXED.US,D,20250206,000000,18.45,18.47,18.36,18.4335,8811,0
+FXED.US,D,20250207,000000,18.48,18.48,18.32,18.38,4934,0
+FXED.US,D,20250210,000000,18.42,18.48,18.33,18.35,7385,0
+FXED.US,D,20250211,000000,18.41,18.4262,18.36,18.4254,8211,0
+FXED.US,D,20250212,000000,18.3501,18.38,18.34,18.3491,6103,0
+FXED.US,D,20250213,000000,18.47,18.47,18.42,18.4404,9404,0
+FXED.US,D,20250214,000000,18.565,18.66,18.56,18.602,5912,0
+FXED.US,D,20250218,000000,18.56,18.59,18.47,18.5416,8346,0
+FXED.US,D,20250219,000000,18.5216,18.5427,18.5216,18.5419,2340,0
+FXED.US,D,20250220,000000,18.55,18.5736,18.51,18.51,1205,0
+FXED.US,D,20250221,000000,18.56,18.573,18.48,18.48,11490,0
+FXED.US,D,20250224,000000,18.5801,18.59,18.57,18.575,3459,0
+FXED.US,D,20250225,000000,18.555,18.67,18.54,18.62,22368,0
+FXED.US,D,20250226,000000,18.6755,18.6755,18.53,18.555,18182,0
+FXED.US,D,20250227,000000,18.6041,18.6699,18.562,18.59,1307,0
+FXED.US,D,20250228,000000,18.68,18.68,18.47,18.6165,2821,0
+FXED.US,D,20250303,000000,18.7022,18.7022,18.55,18.55,14275,0
+FXED.US,D,20250304,000000,18.55,18.5525,18.41,18.455,17451,0
+FXED.US,D,20250305,000000,18.46,18.46,18.37,18.4393,1044,0
+FXED.US,D,20250306,000000,18.45,18.45,18.25,18.2878,11744,0
+FXED.US,D,20250307,000000,18.33,18.3592,18.28,18.33,4459,0
+FXED.US,D,20250310,000000,18.4153,18.48,18.22,18.2318,8809,0
+FXED.US,D,20250311,000000,18.18,18.18,18.1224,18.1224,4019,0
+FXED.US,D,20250312,000000,18.1815,18.19,18.02,18.143,14570,0
+FXED.US,D,20250313,000000,18.165,18.28,18.04,18.07,10038,0
+FXED.US,D,20250314,000000,18.15,18.2,18.13,18.17,7272,0
+FXED.US,D,20250317,000000,18.25,18.28,18.19,18.28,7759,0
+FXED.US,D,20250318,000000,18.3,18.3,18.21,18.25,15443,0
+FXED.US,D,20250319,000000,18.31,18.3101,18.2503,18.29,7004,0
+FXED.US,D,20250320,000000,18.3,18.36,18.3,18.33,1985,0
+FXED.US,D,20250321,000000,18.3,18.33,18.29,18.2901,6258,0
+FXED.US,D,20250324,000000,18.3,18.34,18.2,18.3002,3652,0
+FXED.US,D,20250325,000000,18.5,18.65,18.32,18.35,7650,0
+FXED.US,D,20250326,000000,18.31,18.32,18.17,18.21,3372,0
+FXED.US,D,20250327,000000,18.14,18.25,18.12,18.23,7437,0
+FXED.US,D,20250328,000000,18.33,18.45,18.08,18.1,9796,0
+FXED.US,D,20250331,000000,18.07,18.1297,18.04,18.1297,7536,0
+FXED.US,D,20250401,000000,18.15,18.2199,18,18.11,4089,0
+FXED.US,D,20250402,000000,18.11,18.1799,18.11,18.155,6453,0
+FXED.US,D,20250403,000000,18.09,18.1,17.88,17.8849,3541,0
+FXED.US,D,20250404,000000,17.69,17.6901,17.46,17.51,10617,0
+FXED.US,D,20250407,000000,17.1301,17.3872,17.06,17.0859,6494,0
+FXED.US,D,20250408,000000,17.44,17.47,16.8771,16.9588,14917,0
+FXED.US,D,20250409,000000,16.951,17.5208,16.94,17.5208,7854,0
+FXED.US,D,20250410,000000,17.42,17.42,16.97,17.19,18865,0
+FXED.US,D,20250411,000000,17.12,17.12,17.06,17.095,3836,0
+FXED.US,D,20250414,000000,17.17,17.39,16.85,17.3212,21149,0
+FXED.US,D,20250415,000000,17.16,17.395,17.11,17.355,9930,0
+FXED.US,D,20250416,000000,17.42,17.4599,17.31,17.38,10225,0
+FXED.US,D,20250417,000000,17.57,17.57,17.52,17.52,255,0
+FXED.US,D,20250421,000000,17.42,17.7,17.3,17.325,4646,0
+FXED.US,D,20250422,000000,17.46,17.525,17.4348,17.52,9592,0
+FXED.US,D,20250423,000000,17.83,17.85,17.595,17.69,2742,0
+FXED.US,D,20250424,000000,17.735,17.8,17.7,17.77,6089,0
+FXED.US,D,20250425,000000,17.72,17.81,17.72,17.785,2844,0
+FXED.US,D,20250428,000000,17.845,17.845,17.75,17.83,6942,0
+FXED.US,D,20250429,000000,17.7235,17.7798,17.7235,17.77,916,0
+FXED.US,D,20250430,000000,17.6092,17.72,17.57,17.67,7497,0
+FXED.US,D,20250501,000000,17.69,17.69,17.63,17.6412,4060,0
+FXED.US,D,20250502,000000,17.6102,17.75,17.6102,17.7,7695,0
+FXED.US,D,20250505,000000,17.61,17.625,17.55,17.625,1858,0
+FXED.US,D,20250506,000000,17.615,17.635,17.55,17.635,2223,0
+FXED.US,D,20250507,000000,17.69,17.76,17.66,17.7196,12069,0
+FXED.US,D,20250508,000000,17.69,17.7128,17.69,17.7128,1220,0
+FXED.US,D,20250509,000000,17.7393,17.78,17.67,17.7424,3704,0
+FXED.US,D,20250512,000000,17.96,17.96,17.8,17.84,10947,0
+FXED.US,D,20250513,000000,17.8144,17.9,17.8144,17.88,5386,0
+FXED.US,D,20250514,000000,17.79,17.831,17.79,17.81,1899,0
+FXED.US,D,20250515,000000,17.723216,17.8,17.723216,17.795,7939,0
+FXED.US,D,20250516,000000,17.82,17.9,17.8,17.9,1871,0
+FXED.US,D,20250519,000000,17.9,18.08,17.83,17.9004,17081,0
+FXED.US,D,20250520,000000,17.92,18.03,17.86,17.935,4794,0
+FXED.US,D,20250521,000000,17.878,17.91,17.66,17.6841,7785,0
+FXED.US,D,20250522,000000,17.73,17.7399,17.68,17.71,4289,0
+FXED.US,D,20250523,000000,17.635,17.7199,17.56,17.7,23749,0
+FXED.US,D,20250527,000000,17.88,17.88,17.78,17.85,3709,0
+FXED.US,D,20250528,000000,17.91,17.95,17.81,17.905,8996,0
+FXED.US,D,20250529,000000,17.6661,17.86,17.6661,17.815,2443,0
+FXED.US,D,20250530,000000,17.81,17.89,17.78,17.855,6963,0
+FXED.US,D,20250602,000000,17.7708,17.815,17.75,17.815,3902,0
+FXED.US,D,20250603,000000,17.8394,17.93,17.8394,17.9,67442,0
+FXED.US,D,20250604,000000,17.88,17.895,17.8205,17.895,1125,0
+FXED.US,D,20250605,000000,17.92,17.92,17.82,17.89,4210,0
+FXED.US,D,20250606,000000,17.8675,17.905,17.8311,17.905,1603,0
+FXED.US,D,20250609,000000,17.91,18.03,17.9,17.913,16275,0
+FXED.US,D,20250610,000000,17.93,18.011,17.9217,17.985,6814,0
+FXED.US,D,20250611,000000,18.02,18.1,17.95,18.005,12605,0
+FXED.US,D,20250612,000000,17.9,17.96,17.89,17.928,12904,0
+FXED.US,D,20250613,000000,17.85,17.9215,17.8088,17.8287,6171,0
+FXED.US,D,20250616,000000,17.9075,17.9088,17.75,17.8047,8537,0
+FXED.US,D,20250617,000000,17.8444,17.9082,17.77,17.8486,2432,0
+FXED.US,D,20250618,000000,17.8762,17.99,17.84,17.915,5840,0
+FXED.US,D,20250620,000000,17.98,18.0086,17.86,17.9949,15484,0
+FXED.US,D,20250623,000000,17.99,17.99,17.9195,17.94,7116,0
+FXED.US,D,20250624,000000,18.09,18.11,17.96,18.005,9866,0
+FXED.US,D,20250625,000000,17.85,18,17.8,17.915,3021,0
+FXED.US,D,20250626,000000,18.03,18.13,18.03,18.0696,10605,0
+FXED.US,D,20250627,000000,18.06,18.12,17.93,18.0159,5853,0
+FXED.US,D,20250630,000000,18.1111,18.12,18.0093,18.07,4144,0
+FXED.US,D,20250701,000000,18.14,18.249,18.13,18.195,6550,0
+FXED.US,D,20250702,000000,18.1871,18.2491,18.1301,18.235,8520,0
+FXED.US,D,20250703,000000,18.2748,18.2748,18.23,18.23,663,0
+FXED.US,D,20250707,000000,18.45,18.5,18.21,18.21,7921,0
+FXED.US,D,20250708,000000,18.1418,18.19,18.1418,18.19,6503,0
+FXED.US,D,20250709,000000,18.6,18.8,18.2,18.275,7805,0
+FXED.US,D,20250710,000000,18.29,18.4006,18.2801,18.355,78137,0
+FXED.US,D,20250711,000000,18.2895,18.39,18.2308,18.31,3822,0
+FXED.US,D,20250714,000000,18.29,18.37,18.2,18.27,16586,0
+FXED.US,D,20250715,000000,18.21,18.28,18.07,18.1972,34196,0
+FXED.US,D,20250716,000000,18.2083,18.2805,18.15,18.212,15240,0
+FXED.US,D,20250717,000000,18.3033,18.39,18.2101,18.33,6256,0
+FXED.US,D,20250718,000000,18.41,18.41,18.27,18.288,2103,0
+FXED.US,D,20250721,000000,18.2898,18.29,18.16,18.23,11287,0
+FXED.US,D,20250722,000000,18.38,18.4,18.2302,18.35,13648,0
+FXED.US,D,20250723,000000,18.3004,18.44,18.28,18.35,9143,0
+FXED.US,D,20250724,000000,18.41,18.44,18.33,18.385,8701,0
+FXED.US,D,20250725,000000,18.3,18.44,18.15,18.3235,21255,0
+FXED.US,D,20250728,000000,18.22,18.39,18.16,18.24,5537,0
+FXED.US,D,20250729,000000,18.288,18.35,18.2,18.275,11870,0
+FXED.US,D,20250730,000000,18.34,18.37,18.2327,18.335,7774,0
+FXED.US,D,20250731,000000,18.2381,18.33,18.13,18.2742,3407,0
+FXED.US,D,20250801,000000,18.1,18.29,18,18.2282,13970,0
+FXED.US,D,20250804,000000,18.29,18.39,18.2601,18.32,4245,0
+FXED.US,D,20250805,000000,18.41,18.48,18.27,18.4,3217,0
+FXED.US,D,20250806,000000,18.45,18.5084,18.37,18.3791,3475,0
+FXED.US,D,20250807,000000,18.365,18.4599,18.2939,18.365,8183,0
+FXED.US,D,20250808,000000,18.37,18.4099,18.31,18.3319,9221,0
+FXED.US,D,20250811,000000,18.3,18.39,18.25,18.325,11739,0
+FXED.US,D,20250812,000000,18.42,18.54,18.3,18.4208,25147,0
+FXED.US,D,20250813,000000,18.49,18.54,18.45,18.515,4623,0
+FXED.US,D,20250814,000000,18.47,18.49,18.27,18.4,5391,0
+FXED.US,D,20250815,000000,18.4767,18.51,18.3734,18.4949,8161,0
+FXED.US,D,20250818,000000,18.32,18.46,18.32,18.405,15125,0
+FXED.US,D,20250819,000000,18.4726,18.49,18.42,18.49,7670,0
+FXED.US,D,20250820,000000,18.5269,18.53,18.47,18.5174,5201,0
+FXED.US,D,20250821,000000,18.48,18.5199,18.39,18.46,4666,0
+FXED.US,D,20250822,000000,18.585,18.6696,18.51,18.6165,3999,0
+FXED.US,D,20250825,000000,18.61,18.62,18.55,18.5954,6759,0
+FXED.US,D,20250826,000000,18.5899,18.6069,18.571,18.5845,2225,0
+FXED.US,D,20250827,000000,18.4,18.65,18.3,18.6157,9910,0
+FXED.US,D,20250828,000000,18.6,18.609,18.58,18.609,3528,0
+FXED.US,D,20250829,000000,18.59,18.65,18.58,18.6132,7424,0
+FXED.US,D,20250902,000000,18.59,18.59,18.52,18.535,7152,0
+FXED.US,D,20250903,000000,18.58,18.63,18.555,18.555,5111,0
+FXED.US,D,20250904,000000,18.5101,18.6889,18.5101,18.645,3741,0
+FXED.US,D,20250905,000000,18.7999,18.8,18.6925,18.7456,7950,0
+FXED.US,D,20250908,000000,18.7312,18.84,18.7312,18.7995,2168,0
+FXED.US,D,20250909,000000,18.82,18.84,18.75,18.8004,4199,0
+FXED.US,D,20250910,000000,18.8288,18.8288,18.7217,18.8,969,0
+FXED.US,D,20250911,000000,18.8946,18.8946,18.81,18.826,10848,0
+FXED.US,D,20250912,000000,18.7,18.91,18.67,18.865,5204,0
+FXED.US,D,20250915,000000,18.796,18.89,18.77,18.83,10188,0
+FXED.US,D,20250916,000000,18.7992,18.98,18.755,18.755,2502,0
+FXED.US,D,20250917,000000,18.76,18.87,18.6,18.82,16344,0
+FXED.US,D,20250918,000000,18.7,18.8385,18.7,18.71,8347,0
+FXED.US,D,20250919,000000,18.84,18.86,18.72,18.795,30740,0
+FXED.US,D,20250922,000000,18.82,18.95,18.67,18.71,7741,0
+FXED.US,D,20250923,000000,18.75,18.7597,18.59,18.645,8241,0
+FXED.US,D,20250924,000000,18.6054,18.66,18.5069,18.5551,6821,0
+FXED.US,D,20250925,000000,18.35,18.72,18.33,18.55,11245,0
+FXED.US,D,20250926,000000,18.565,18.6199,18.52,18.586,14239,0
+FXED.US,D,20250929,000000,18.57,18.59,18.45,18.585,6725,0
+FXED.US,D,20250930,000000,18.57,18.57,18.41,18.46,6775,0
+FXED.US,D,20251001,000000,18.48,18.59,18.36,18.5545,4127,0
+FXED.US,D,20251002,000000,18.39,18.5499,18.39,18.475,5809,0
+FXED.US,D,20251003,000000,18.49,18.49,18.42,18.47,4338,0
+FXED.US,D,20251006,000000,18.35,18.45,18.27,18.36,12053,0
+FXED.US,D,20251007,000000,18.25,18.4084,18.24,18.315,10656,0
+FXED.US,D,20251008,000000,18.23,18.3192,18.21,18.275,3152,0
+FXED.US,D,20251009,000000,18.85,19,18.08,18.085,9293,0
+FXED.US,D,20251010,000000,18.2456,18.2456,18,18.035,3095,0
+FXED.US,D,20251013,000000,18.02,18.19,18.0001,18.125,14907,0
+FXED.US,D,20251014,000000,18.05,18.21,18.05,18.1537,2504,0
+FXED.US,D,20251015,000000,18.2482,18.38,18.23,18.28,11756,0
+FXED.US,D,20251016,000000,18.1747,18.2584,18.11,18.1445,1766,0
+FXED.US,D,20251017,000000,18.175,18.207,18.07,18.195,12950,0
+FXED.US,D,20251020,000000,18.13,18.3148,18.13,18.3148,934,0
+FXED.US,D,20251021,000000,18.26,18.44,18.26,18.35,16834,0
+FXED.US,D,20251022,000000,18.26,18.5,18.24,18.29,3853,0
+FXED.US,D,20251023,000000,18.25,18.4199,18.25,18.345,9358,0
+FXED.US,D,20251024,000000,18.5755,18.5755,18.35,18.385,12984,0
+FXED.US,D,20251027,000000,18.5,18.53,18.36,18.46,3739,0
+FXED.US,D,20251028,000000,18.4,18.4784,18.4,18.455,1786,0
+FXED.US,D,20251029,000000,18.435,18.435,18.2915,18.36,4774,0
+FXED.US,D,20251030,000000,18.23,18.2899,18.135,18.135,4671,0
+FXED.US,D,20251031,000000,18.16,18.262,17.98,18.2283,11003,0
+FXED.US,D,20251103,000000,18.23,18.25,18.15,18.19,4539,0
+FXED.US,D,20251104,000000,18.213,18.213,18.1219,18.165,7268,0
+FXED.US,D,20251105,000000,18.1,18.2684,17.96,18.1535,8467,0
+FXED.US,D,20251106,000000,18.15,18.217,18.1115,18.165,2747,0
+FXED.US,D,20251107,000000,18.08,18.2199,18.06,18.1731,8560,0
+FXED.US,D,20251110,000000,18.31,18.32,18.2,18.26,12105,0
+FXED.US,D,20251111,000000,18.21,18.32,18.1984,18.29,12226,0
+FXED.US,D,20251112,000000,18.23,18.3799,18.23,18.285,10446,0
+FXED.US,D,20251113,000000,18.29,18.29,18.09,18.145,10297,0
+FXED.US,D,20251114,000000,18.1,18.16,18.0401,18.1389,6446,0
+FXED.US,D,20251117,000000,18.1345,18.2,17.96,18.01,4550,0
+FXED.US,D,20251118,000000,18.011,18.088,17.87,18.005,7375,0
+FXED.US,D,20251119,000000,17.97,17.98,17.85,17.95,1259,0
+FXED.US,D,20251120,000000,17.96,18.0138,17.93,17.9525,7704,0
+FXED.US,D,20251121,000000,17.98,17.99,17.965,17.965,3175,0
+FXED.US,D,20251124,000000,18,18.12,18,18.07,7761,0
+FXED.US,D,20251125,000000,18.1058,18.2038,18.09,18.1531,4246,0
+FXED.US,D,20251126,000000,18.16,18.19,18.12,18.185,14037,0
+FXED.US,D,20251128,000000,18.19,18.2,18.18,18.18,1576,0
+FXED.US,D,20251201,000000,18.22,18.2299,18.09,18.16,6635,0
+FXED.US,D,20251202,000000,18.145,18.22,18.08,18.17,6700,0
+FXED.US,D,20251203,000000,18.132,18.23,18.132,18.205,5500,0
+FXED.US,D,20251204,000000,18.2115,18.2832,18.18,18.25,6038,0
+FXED.US,D,20251205,000000,18.32,18.32,18.15,18.26,4103,0
+FXED.US,D,20251208,000000,18.29,18.39,18.1975,18.21,2573,0
+FXED.US,D,20251209,000000,18.31,18.31,18.11,18.18,114451,0
+FXED.US,D,20251210,000000,18.175,18.29,18.05,18.275,8152,0
+FXED.US,D,20251211,000000,18.3,18.3225,18.22,18.255,4301,0
+FXED.US,D,20251212,000000,18.25,18.29,18.17,18.23,1711,0
+FXED.US,D,20251215,000000,18.16,18.25,18.16,18.23,14544,0
+FXED.US,D,20251216,000000,18.27,18.27,18.11,18.18,4099,0
+FXED.US,D,20251217,000000,18.08,18.25,17.99,18.21,10008,0
+FXED.US,D,20251218,000000,18.11,18.26,18.11,18.185,927,0
+FXED.US,D,20251219,000000,18.15,18.15,18.06,18.1035,5815,0
+FXED.US,D,20251222,000000,18.1501,18.26,18.02,18.09,12255,0
+FXED.US,D,20251223,000000,18.1255,18.2,17.96,18.09,8964,0
+FXED.US,D,20251224,000000,18.11,18.115,18.0201,18.115,1227,0
+FXED.US,D,20251226,000000,18.126,18.21,18.08,18.155,5166,0
+FXED.US,D,20251229,000000,18.174,18.174,18.11,18.11,6939,0
+FXED.US,D,20251230,000000,17.93,17.97,17.83,17.95,15919,0
+FXED.US,D,20251231,000000,17.97,17.99,17.82,17.91,9020,0
+FXED.US,D,20260102,000000,17.8784,17.96,17.78,17.9169,3037,0
+FXED.US,D,20260105,000000,17.9789,18.0399,17.9369,17.99,8862,0
+FXED.US,D,20260106,000000,18.04,18.04,17.88,18,2528,0
+FXED.US,D,20260107,000000,17.98,18.02,17.85,17.92,5759,0
+FXED.US,D,20260108,000000,17.932,18,17.8,17.95,11360,0
+FXED.US,D,20260109,000000,18.07,18.07,17.95,17.97,4343,0
+FXED.US,D,20260112,000000,18.07,18.07,17.89,17.96,12266,0
+FXED.US,D,20260113,000000,18.01,18.015,17.81,18.015,2983,0
+FXED.US,D,20260114,000000,18.0202,18.15,18.02,18.14,6267,0
+FXED.US,D,20260115,000000,18.07,18.22,18.07,18.1819,6773,0
+FXED.US,D,20260116,000000,18.04,18.115,18.04,18.105,8775,0
+FXED.US,D,20260120,000000,17.9827,18.15,17.96,18.06,12325,0
+FXED.US,D,20260121,000000,18.0114,18.1,18.0108,18.095,3537,0
+FXED.US,D,20260122,000000,18.1,18.22,18.06,18.1,10356,0
+FXED.US,D,20260123,000000,18.1425,18.17,18.11,18.11,3380,0
+FXED.US,D,20260126,000000,18.02,18.075,18.0101,18.075,6329,0
+FXED.US,D,20260127,000000,18.135,18.1799,17.97,18.11,8468,0
+FXED.US,D,20260128,000000,18.0608,18.17,18.01,18.14,17075,0
+FXED.US,D,20260129,000000,18.0944,18.0944,17.95,18.09,7276,0
+FXED.US,D,20260130,000000,17.9517,18.09,17.9517,18.09,9172,0
+FXED.US,D,20260202,000000,17.922,18.058,17.9201,17.989,5781,0
+FXED.US,D,20260203,000000,18.0454,18.07,17.7401,17.79,5346,0
+FXED.US,D,20260204,000000,17.7,17.87,17.5,17.79,5515,0
+FXED.US,D,20260205,000000,17.7717,17.9,17.7717,17.9,3972,0
+FXED.US,D,20260206,000000,17.86,17.89,17.8307,17.84,4465,0
+FXED.US,D,20260209,000000,17.8,17.88,17.8,17.88,3349,0
+FXED.US,D,20260210,000000,17.89,18.09,17.89,18.06,9894,0
+FXED.US,D,20260211,000000,17.95,18.01,17.89,17.965,2865,0
+FXED.US,D,20260212,000000,17.93,17.9899,17.85,17.93,7377,0
+FXED.US,D,20260213,000000,17.92,17.94,17.81,17.9,5580,0
+FXED.US,D,20260217,000000,17.86,17.97,17.86,17.96,5265,0
+FXED.US,D,20260218,000000,17.88,17.96,17.84,17.885,8000,0
diff --git a/daily/us/nyse etfs/1/fxi.us.txt b/daily/us/nyse etfs/1/fxi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2f6cc04b01ddbf0066f8ab4a6f9d315c820d9df1
--- /dev/null
+++ b/daily/us/nyse etfs/1/fxi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FXI.US,D,20050225,000000,14.5429,14.6484,14.4602,14.6106,1216570.0817291,0
+FXI.US,D,20050228,000000,14.739,14.739,14.6106,14.6414,1186954.0346844,0
+FXI.US,D,20050301,000000,14.6852,14.6852,14.5498,14.5717,1189721.1855223,0
+FXI.US,D,20050302,000000,14.4134,14.4274,14.2621,14.2999,949249.24903537,0
+FXI.US,D,20050303,000000,14.4035,14.4134,14.3587,14.3905,651917.63598321,0
+FXI.US,D,20050304,000000,14.3905,14.3905,14.2083,14.291,922002.6062835,0
+FXI.US,D,20050307,000000,14.3079,14.3816,14.282,14.3497,837894.27814551,0
+FXI.US,D,20050308,000000,14.4602,14.4682,14.4194,14.4343,876988.94677202,0
+FXI.US,D,20050309,000000,14.4742,14.4861,14.3726,14.3726,1313710.6356829,0
+FXI.US,D,20050310,000000,14.3726,14.3726,14.2452,14.291,1030986.1640596,0
+FXI.US,D,20050311,000000,14.3816,14.3905,14.3149,14.3497,651129.17376622,0
+FXI.US,D,20050314,000000,14.3726,14.3905,14.3288,14.3497,568205.04556942,0
+FXI.US,D,20050315,000000,14.3079,14.3079,14.0938,14.1088,794463.56953081,0
+FXI.US,D,20050316,000000,14.1864,14.2153,14.1088,14.1088,1703828.6833122,0
+FXI.US,D,20050317,000000,14.2083,14.3666,14.2004,14.3587,1096928.7244824,0
+FXI.US,D,20050318,000000,14.3368,14.3427,14.2999,14.3079,643628.23639494,0
+FXI.US,D,20050321,000000,14.4134,14.4134,14.282,14.3079,475413.58893991,0
+FXI.US,D,20050322,000000,14.2621,14.2621,13.9823,13.9823,763267.58482073,0
+FXI.US,D,20050323,000000,13.9644,13.9644,13.8131,13.8509,1168003.8223941,0
+FXI.US,D,20050324,000000,13.9256,13.9644,13.8868,13.9047,713908.84562685,0
+FXI.US,D,20050328,000000,13.9584,13.9584,13.8658,13.8868,508188.5069049,0
+FXI.US,D,20050329,000000,13.8061,13.828,13.6757,13.6757,828023.93648139,0
+FXI.US,D,20050330,000000,13.7145,13.8131,13.7056,13.8061,626645.66421045,0
+FXI.US,D,20050331,000000,13.828,13.8579,13.8061,13.828,566627.11672498,0
+FXI.US,D,20050401,000000,13.9724,13.9943,13.8579,13.8798,631778.20169937,0
+FXI.US,D,20050404,000000,13.9256,13.9485,13.8579,13.9425,668504.47044351,0
+FXI.US,D,20050405,000000,14.0032,14.0032,13.8967,13.9116,375512.91502142,0
+FXI.US,D,20050406,000000,13.9823,14.0321,13.9644,13.9943,384989.52778228,0
+FXI.US,D,20050407,000000,14.0232,14.0839,14.0112,14.064,377490.59923193,0
+FXI.US,D,20050408,000000,14.1864,14.1864,14.0769,14.0938,803544.44456748,0
+FXI.US,D,20050411,000000,14.1088,14.1307,14.0321,14.0769,423289.70772899,0
+FXI.US,D,20050412,000000,14.0162,14.0839,13.9256,14.0719,891992.83033553,0
+FXI.US,D,20050413,000000,14.1546,14.1546,14.0112,14.0391,522799.66597562,0
+FXI.US,D,20050414,000000,14.0769,14.0769,13.8868,13.8967,878962.61334065,0
+FXI.US,D,20050415,000000,13.8509,13.8509,13.4795,13.4925,1051518.3228362,0
+FXI.US,D,20050418,000000,13.2944,13.4636,13.2834,13.4636,1033750.3016661,0
+FXI.US,D,20050419,000000,13.5482,13.6239,13.5224,13.6239,491208.94795181,0
+FXI.US,D,20050420,000000,13.6159,13.6239,13.3561,13.3561,576498.46279957,0
+FXI.US,D,20050421,000000,13.4795,13.8131,13.4795,13.7981,644811.43192565,0
+FXI.US,D,20050422,000000,13.8658,13.8658,13.6757,13.7514,342346.2769741,0
+FXI.US,D,20050425,000000,13.8061,13.9256,13.8061,13.8798,385386.26991695,0
+FXI.US,D,20050426,000000,13.8967,14.0321,13.8967,13.9425,563862.97911842,0
+FXI.US,D,20050427,000000,13.8967,13.8967,13.7514,13.7653,1624855.9058946,0
+FXI.US,D,20050428,000000,13.828,13.828,13.6886,13.7215,772744.19758159,0
+FXI.US,D,20050429,000000,13.828,14.0112,13.7802,14.0112,1118250.3498864,0
+FXI.US,D,20050502,000000,13.9425,14.0321,13.9047,14.0321,684295.81181354,0
+FXI.US,D,20050503,000000,13.9584,13.9584,13.8658,13.8798,331290.73095833,0
+FXI.US,D,20050504,000000,13.9256,14.0839,13.8868,14.0719,622697.3266627,0
+FXI.US,D,20050505,000000,14.1546,14.1546,14.0162,14.0938,450141.61716714,0
+FXI.US,D,20050506,000000,14.1546,14.1546,14.1088,14.1307,215991.4401626,0
+FXI.US,D,20050509,000000,14.1775,14.1924,14.1466,14.1864,581633.00910943,0
+FXI.US,D,20050510,000000,14.1546,14.1546,13.9903,14.0112,315099.63422223,0
+FXI.US,D,20050511,000000,13.9943,14.0719,13.9943,14.055,436320.92913434,0
+FXI.US,D,20050512,000000,14.055,14.055,13.7653,13.7723,1253294.3416523,0
+FXI.US,D,20050513,000000,13.7902,13.828,13.7653,13.7902,636912.74800923,0
+FXI.US,D,20050516,000000,13.7902,13.8658,13.7802,13.8658,418555.92119567,0
+FXI.US,D,20050517,000000,13.6548,13.6677,13.5682,13.6607,390915.54954053,0
+FXI.US,D,20050518,000000,13.6448,13.7454,13.608,13.7215,494368.82328257,0
+FXI.US,D,20050519,000000,13.7514,13.821,13.7384,13.8061,367617.2443364,0
+FXI.US,D,20050520,000000,13.7902,13.8131,13.7563,13.8061,394071.40722942,0
+FXI.US,D,20050523,000000,13.7981,13.7981,13.7056,13.7723,467121.17612023,0
+FXI.US,D,20050524,000000,13.7563,13.7723,13.7056,13.7294,360112.28932324,0
+FXI.US,D,20050525,000000,13.601,13.6239,13.5482,13.6159,206909.56071547,0
+FXI.US,D,20050526,000000,13.608,13.6677,13.5751,13.6448,493579.35665511,0
+FXI.US,D,20050527,000000,13.7384,13.7981,13.7384,13.7802,480939.85533209,0
+FXI.US,D,20050531,000000,13.8061,13.8509,13.8061,13.836,569395.27197341,0
+FXI.US,D,20050601,000000,13.8061,13.8658,13.7653,13.8061,730100.94677341,0
+FXI.US,D,20050602,000000,13.8131,13.821,13.6886,13.7145,565049.18788054,0
+FXI.US,D,20050603,000000,13.7294,13.7384,13.6448,13.6677,284301.39605728,0
+FXI.US,D,20050606,000000,13.7294,13.8509,13.7294,13.8509,874225.81357592,0
+FXI.US,D,20050607,000000,13.9116,13.9644,13.8798,13.8798,483312.27285633,0
+FXI.US,D,20050608,000000,14.048,14.064,13.9943,14.0112,807491.77770476,0
+FXI.US,D,20050609,000000,14.0321,14.0391,13.9584,13.9943,291803.33783904,0
+FXI.US,D,20050610,000000,14.0162,14.055,14.0032,14.0391,827632.21639907,0
+FXI.US,D,20050613,000000,14.055,14.064,13.9943,14.0321,575707.99176165,0
+FXI.US,D,20050614,000000,13.9823,14.048,13.9724,14.0321,541749.87826594,0
+FXI.US,D,20050615,000000,14.0162,14.0232,13.9823,14.0232,368404.70214292,0
+FXI.US,D,20050616,000000,14.0162,14.055,13.9903,14.0162,537406.80740447,0
+FXI.US,D,20050617,000000,14.0321,14.1546,14.0321,14.1307,286670.80035011,0
+FXI.US,D,20050620,000000,14.1864,14.1864,14.0938,14.1227,375909.65715608,0
+FXI.US,D,20050621,000000,14.2223,14.2223,14.1227,14.1307,159129.75477649,0
+FXI.US,D,20050622,000000,14.3587,14.3666,14.291,14.3208,360510.03586837,0
+FXI.US,D,20050623,000000,14.3427,14.3985,14.2153,14.2153,750236.36341539,0
+FXI.US,D,20050624,000000,14.3368,14.3816,14.2999,14.2999,420527.57894337,0
+FXI.US,D,20050627,000000,14.4134,14.4194,14.3497,14.4035,426846.32519441,0
+FXI.US,D,20050628,000000,14.511,14.5807,14.511,14.5658,417765.45015774,0
+FXI.US,D,20050629,000000,14.5658,14.5658,14.4861,14.4861,323393.05145238,0
+FXI.US,D,20050630,000000,14.5349,14.5658,14.4682,14.4682,555176.83739548,0
+FXI.US,D,20050701,000000,14.4682,14.5269,14.4533,14.511,270085.97471075,0
+FXI.US,D,20050705,000000,14.4861,14.6335,14.4742,14.6245,640861.08555697,0
+FXI.US,D,20050706,000000,14.5946,14.6106,14.5349,14.5658,504630.88502901,0
+FXI.US,D,20050707,000000,14.3427,14.4134,14.291,14.3905,789331.03204189,0
+FXI.US,D,20050708,000000,14.3368,14.4035,14.3208,14.4035,629410.80622747,0
+FXI.US,D,20050711,000000,14.4443,14.5429,14.4443,14.5269,305228.28814764,0
+FXI.US,D,20050712,000000,14.511,14.5269,14.4602,14.5269,334446.58864722,0
+FXI.US,D,20050713,000000,14.5946,14.6335,14.5568,14.6175,701671.10849083,0
+FXI.US,D,20050714,000000,14.6783,14.6852,14.6106,14.6335,736023.95530026,0
+FXI.US,D,20050715,000000,14.6643,14.6643,14.5807,14.6245,251921.21140601,0
+FXI.US,D,20050718,000000,14.6643,14.6643,14.5717,14.5946,206909.56071547,0
+FXI.US,D,20050719,000000,14.6414,14.7539,14.5946,14.739,457647.57659077,0
+FXI.US,D,20050720,000000,14.8097,14.8624,14.7778,14.8356,444614.34636449,0
+FXI.US,D,20050721,000000,14.96,15.3851,14.9431,15.3802,3315657.3854433,0
+FXI.US,D,20050722,000000,15.3174,15.3632,15.2408,15.3453,934243.35665092,0
+FXI.US,D,20050725,000000,15.3453,15.3851,15.3234,15.3453,713119.37899939,0
+FXI.US,D,20050726,000000,15.3374,15.3453,15.3005,15.3234,611248.05174367,0
+FXI.US,D,20050727,000000,15.423,15.5594,15.4001,15.5425,870672.20934191,0
+FXI.US,D,20050728,000000,15.5425,15.5902,15.4698,15.5902,1438880.2681427,0
+FXI.US,D,20050729,000000,15.6072,15.6739,15.5972,15.644,931479.21904436,0
+FXI.US,D,20050801,000000,15.7037,15.8262,15.7037,15.8262,1639469.0737862,0
+FXI.US,D,20050802,000000,16.0084,16.1657,15.9925,16.1587,2109355.3919235,0
+FXI.US,D,20050803,000000,16.0303,16.0472,15.88,15.9706,1342530.1852269,0
+FXI.US,D,20050804,000000,15.9477,15.9477,15.7804,15.7884,869878.72507258,0
+FXI.US,D,20050805,000000,15.873,15.873,15.7804,15.8162,765244.26462077,0
+FXI.US,D,20050808,000000,16.0154,16.0771,16.0084,16.0472,627041.40193464,0
+FXI.US,D,20050809,000000,16.0472,16.0691,15.9835,16.0303,760900.18934883,0
+FXI.US,D,20050810,000000,16.4196,16.5231,16.3658,16.4475,1849140.7632873,0
+FXI.US,D,20050811,000000,16.4475,16.4793,16.3808,16.4405,1259609.0702615,0
+FXI.US,D,20050812,000000,16.5401,16.5401,16.3977,16.4475,1087451.107311,0
+FXI.US,D,20050815,000000,16.6934,16.6934,16.6018,16.6615,1080344.9032535,0
+FXI.US,D,20050816,000000,16.6316,16.6316,16.2573,16.2902,1237102.2405057,0
+FXI.US,D,20050817,000000,16.2902,16.4116,16.2663,16.2981,927530.88149662,0
+FXI.US,D,20050818,000000,15.9158,15.9248,15.8103,15.864,1751608.4892512,0
+FXI.US,D,20050819,000000,15.8342,15.864,15.7884,15.8481,783800.74800783,0
+FXI.US,D,20050822,000000,16.0303,16.0771,16.0084,16.0084,1073235.6859645,0
+FXI.US,D,20050823,000000,16.0084,16.0084,15.6659,15.7037,2267300.9467588,0
+FXI.US,D,20050824,000000,15.5763,15.5763,15.4538,15.4608,1189721.1855223,0
+FXI.US,D,20050825,000000,15.5225,15.6291,15.5146,15.6191,487656.34812826,0
+FXI.US,D,20050826,000000,15.8162,15.8262,15.6659,15.6739,554387.37076803,0
+FXI.US,D,20050829,000000,15.644,15.7197,15.6072,15.7037,600187.48367556,0
+FXI.US,D,20050830,000000,15.7037,15.7037,15.5663,15.6131,1042437.4477996,0
+FXI.US,D,20050831,000000,15.5902,15.651,15.5594,15.651,582420.46691595,0
+FXI.US,D,20050901,000000,15.8103,15.873,15.7655,15.864,555966.30402294,0
+FXI.US,D,20050902,000000,15.864,15.873,15.7943,15.8103,538591.00734566,0
+FXI.US,D,20050906,000000,15.7804,15.8411,15.7485,15.8411,635332.81034385,0
+FXI.US,D,20050907,000000,15.88,15.88,15.8033,15.8103,838293.02910111,0
+FXI.US,D,20050908,000000,15.7037,15.7197,15.6818,15.6968,597029.61716574,0
+FXI.US,D,20050909,000000,15.7485,15.8103,15.7127,15.8103,959908.05291648,0
+FXI.US,D,20050912,000000,15.9248,15.9407,15.8103,15.8162,632173.93942357,0
+FXI.US,D,20050913,000000,15.6739,15.7127,15.6131,15.6191,559520.91266742,0
+FXI.US,D,20050914,000000,15.651,15.6898,15.6072,15.6191,566627.11672498,0
+FXI.US,D,20050915,000000,15.6739,15.7416,15.651,15.7037,621516.13995292,0
+FXI.US,D,20050916,000000,15.7575,15.7575,15.636,15.6739,587162.28873302,0
+FXI.US,D,20050919,000000,15.6579,15.7276,15.644,15.644,721020.07173675,0
+FXI.US,D,20050920,000000,15.8929,15.9556,15.8103,15.8411,1188532.9679393,0
+FXI.US,D,20050921,000000,15.88,15.9078,15.8481,15.864,996632.31283968,0
+FXI.US,D,20050922,000000,15.8481,15.873,15.7336,15.7804,875803.74242037,0
+FXI.US,D,20050923,000000,15.7276,15.7276,15.644,15.6579,580841.53366104,0
+FXI.US,D,20050926,000000,15.8262,15.8481,15.7485,15.8162,875803.74242037,0
+FXI.US,D,20050927,000000,15.8162,15.8162,15.6898,15.7127,679163.27432462,0
+FXI.US,D,20050928,000000,15.7127,15.7884,15.6818,15.7884,408681.56188967,0
+FXI.US,D,20050929,000000,16.2304,16.3977,16.1906,16.3489,1721205.9888104,0
+FXI.US,D,20050930,000000,16.2981,16.3429,16.2424,16.2663,761293.91825209,0
+FXI.US,D,20051003,000000,16.335,16.3808,16.3121,16.3559,854481.11260581,0
+FXI.US,D,20051004,000000,16.327,16.327,16.108,16.1209,972939.27432182,0
+FXI.US,D,20051005,000000,15.9925,15.9925,15.6659,15.6659,1695536.2704925,0
+FXI.US,D,20051006,000000,15.5663,15.5763,15.18,15.2119,2107376.7033025,0
+FXI.US,D,20051007,000000,15.4469,15.5972,15.4469,15.5763,550039.27785422,0
+FXI.US,D,20051010,000000,15.7127,15.7127,15.5594,15.5763,790909.9652968,0
+FXI.US,D,20051011,000000,15.6131,15.7037,15.6131,15.6818,520034.52395859,0
+FXI.US,D,20051012,000000,15.5663,15.6898,15.1641,15.18,995051.37076384,0
+FXI.US,D,20051013,000000,15.186,15.2577,15.0427,15.1552,1260002.7991647,0
+FXI.US,D,20051014,000000,15.1552,15.1552,14.9431,15.0974,632962.40164055,0
+FXI.US,D,20051017,000000,15.18,15.2706,15.1203,15.2637,811837.86179763,0
+FXI.US,D,20051018,000000,15.2637,15.2637,15.0974,15.0974,409076.2952034,0
+FXI.US,D,20051019,000000,15.0516,15.0805,14.7071,15.0805,1060993.9311866,0
+FXI.US,D,20051020,000000,14.9511,14.967,14.5807,14.5877,1618540.1728749,0
+FXI.US,D,20051021,000000,14.8226,14.8624,14.6643,14.8356,673634.9991115,0
+FXI.US,D,20051024,000000,14.7071,14.9431,14.6852,14.9282,845403.25080054,0
+FXI.US,D,20051025,000000,14.8147,14.8356,14.6852,14.7539,2247951.9835129,0
+FXI.US,D,20051026,000000,14.6484,14.8097,14.6484,14.6783,800384.56923673,0
+FXI.US,D,20051027,000000,14.6026,14.6106,14.3427,14.3427,754581.44309779,0
+FXI.US,D,20051028,000000,14.3149,14.4742,14.2541,14.4682,955173.26197268,0
+FXI.US,D,20051031,000000,14.5717,14.6414,14.5658,14.5877,891203.36370808,0
+FXI.US,D,20051101,000000,14.8455,14.8455,14.7858,14.7938,1030986.1640596,0
+FXI.US,D,20051102,000000,14.9282,15.0516,14.9222,15.0516,1118644.0787897,0
+FXI.US,D,20051103,000000,15.1552,15.1721,15.0974,15.1203,931876.96558949,0
+FXI.US,D,20051104,000000,15.1502,15.1502,14.9511,15.0058,730493.67126621,0
+FXI.US,D,20051107,000000,14.9063,14.9152,14.8226,14.8704,599006.29696578,0
+FXI.US,D,20051108,000000,14.9282,14.9282,14.8704,14.9003,725362.13818775,0
+FXI.US,D,20051109,000000,15.0974,15.1552,15.0427,15.1203,636912.74800923,0
+FXI.US,D,20051110,000000,15.4001,15.4001,15.0058,15.1422,574127.0496858,0
+FXI.US,D,20051111,000000,15.18,15.2478,15.1352,15.2338,486076.41046289,0
+FXI.US,D,20051114,000000,15.1104,15.1104,15.0128,15.0208,515295.71537293,0
+FXI.US,D,20051115,000000,15.1721,15.1721,14.9959,14.9959,694957.62892606,0
+FXI.US,D,20051116,000000,15.0287,15.1203,15.0287,15.1034,690615.56247505,0
+FXI.US,D,20051117,000000,15.3234,15.3234,15.2796,15.3234,769584.32225084,0
+FXI.US,D,20051118,000000,15.4309,15.4309,15.2935,15.3851,725755.86709101,0
+FXI.US,D,20051121,000000,15.4309,15.4847,15.3712,15.4698,575313.25844792,0
+FXI.US,D,20051122,000000,15.408,15.4777,15.3453,15.4698,804726.63568773,0
+FXI.US,D,20051123,000000,15.4698,15.651,15.4698,15.5972,668504.47044351,0
+FXI.US,D,20051125,000000,15.5972,15.6131,15.5275,15.5972,324184.52690077,0
+FXI.US,D,20051128,000000,15.636,15.6818,15.5146,15.5355,809071.71537013,0
+FXI.US,D,20051129,000000,15.4698,15.5225,15.4469,15.4538,459227.51425614,0
+FXI.US,D,20051130,000000,15.4608,15.4847,15.415,15.4379,569395.27197341,0
+FXI.US,D,20051201,000000,15.5594,15.7804,15.5594,15.7655,1137601.3219533,0
+FXI.US,D,20051202,000000,15.7655,15.7884,15.7416,15.7655,638491.68126414,0
+FXI.US,D,20051205,000000,15.7037,15.7655,15.6739,15.7575,437903.88003112,0
+FXI.US,D,20051206,000000,15.5972,15.7485,15.5902,15.651,944506.42280783,0
+FXI.US,D,20051207,000000,15.8162,15.8262,15.7037,15.7416,489233.27256224,0
+FXI.US,D,20051208,000000,15.7744,15.7884,15.6659,15.7127,549648.56218236,0
+FXI.US,D,20051209,000000,15.7276,15.7575,15.636,15.7037,400392.1623014,0
+FXI.US,D,20051212,000000,15.7943,15.7943,15.7127,15.7804,645991.61422496,0
+FXI.US,D,20051213,000000,15.7804,15.8481,15.7485,15.8481,533060.7233116,0
+FXI.US,D,20051214,000000,15.88,15.8999,15.7485,15.8262,529905.87003318,0
+FXI.US,D,20051215,000000,15.7655,15.8262,15.7276,15.8162,408681.56188967,0
+FXI.US,D,20051216,000000,15.864,15.88,15.7336,15.7575,490418.47691389,0
+FXI.US,D,20051219,000000,15.9556,15.9706,15.8103,15.8551,681927.41193118,0
+FXI.US,D,20051220,000000,15.9556,16.0303,15.9477,16.0303,823681.87003039,0
+FXI.US,D,20051221,000000,16.0691,16.1657,16.0612,16.1458,1017164.4716163,0
+FXI.US,D,20051222,000000,16.0841,16.1657,16.0552,16.0771,368010.97323966,0
+FXI.US,D,20051223,000000,15.8262,15.8342,15.7485,15.8262,630989.73948238,0
+FXI.US,D,20051227,000000,15.8262,15.88,15.6579,15.6968,776691.53071887,0
+FXI.US,D,20051228,000000,15.6659,15.7416,15.651,15.7127,587555.01322581,0
+FXI.US,D,20051229,000000,15.7804,15.8411,15.7416,15.7744,566233.38782172,0
+FXI.US,D,20051230,000000,15.6131,15.636,15.4777,15.6072,591110.62628076,0
+FXI.US,D,20060103,000000,15.8162,15.9706,15.8033,15.9556,1381623.8494429,0
+FXI.US,D,20060104,000000,16.2573,16.3559,16.2304,16.335,1498898.8156282,0
+FXI.US,D,20060105,000000,16.3489,16.3808,16.319,16.3429,1444406.5345349,0
+FXI.US,D,20060106,000000,16.5699,16.7372,16.5401,16.7213,2356143.0614301,0
+FXI.US,D,20060109,000000,16.8666,16.9124,16.7979,16.9124,2182801.9029489,0
+FXI.US,D,20060110,000000,16.7531,16.7601,16.6934,16.7531,1412026.3498837,0
+FXI.US,D,20060111,000000,16.8447,16.9592,16.782,16.9433,3406477.1843251,0
+FXI.US,D,20060112,000000,16.997,16.997,16.8527,16.8666,1618540.1728749,0
+FXI.US,D,20060113,000000,17.1464,17.1852,17.0578,17.1782,1100480.3198954,0
+FXI.US,D,20060117,000000,17.1464,17.1852,16.9184,16.9642,2792461.9817435,0
+FXI.US,D,20060118,000000,16.9363,17.0408,16.9363,16.9801,1795436.944411,0
+FXI.US,D,20060119,000000,17.4759,17.6482,17.4142,17.5426,2474209.5030638,0
+FXI.US,D,20060120,000000,17.5426,17.5426,17.1852,17.2101,2151206.1628728,0
+FXI.US,D,20060123,000000,17.2848,17.2927,17.1852,17.2927,1304623.7341834,0
+FXI.US,D,20060124,000000,17.4759,17.4879,17.3833,17.4879,1936011.2202109,0
+FXI.US,D,20060125,000000,17.4879,17.5128,17.3077,17.3744,2003134.9673435,0
+FXI.US,D,20060126,000000,17.4759,17.678,17.3455,17.5287,2254268.720943,0
+FXI.US,D,20060127,000000,17.9299,18.3182,17.9299,18.2047,3857804.0058439,0
+FXI.US,D,20060130,000000,17.5426,18.3341,17.5426,18.2346,2508558.3322314,0
+FXI.US,D,20060131,000000,18.2485,18.2585,18.1569,18.1738,2244790.0993612,0
+FXI.US,D,20060201,000000,18.142,18.2415,18.0813,18.142,2317053.4148559,0
+FXI.US,D,20060202,000000,17.9837,17.9897,17.7099,17.7557,4864701.3936615,0
+FXI.US,D,20060203,000000,17.4202,17.5735,17.3833,17.4351,2073421.6030382,0
+FXI.US,D,20060206,000000,17.9498,18.0056,17.908,17.9897,2422479.3507561,0
+FXI.US,D,20060207,000000,18.1051,18.1051,17.7418,17.7945,2393654.7791598,0
+FXI.US,D,20060208,000000,17.6123,17.8791,17.6123,17.8393,1631571.3942803,0
+FXI.US,D,20060209,000000,17.7766,17.8035,17.6034,17.6651,1909554.0440865,0
+FXI.US,D,20060210,000000,17.7557,17.7766,17.5128,17.7248,1405709.6124535,0
+FXI.US,D,20060213,000000,17.7557,17.8035,17.6034,17.687,2090797.9041259,0
+FXI.US,D,20060214,000000,17.9897,18.2266,17.9687,18.2117,1732654.259319,0
+FXI.US,D,20060215,000000,18.2346,18.2346,18.0982,18.142,1233944.3739959,0
+FXI.US,D,20060216,000000,17.9767,18.1738,17.9439,18.1659,1632754.589811,0
+FXI.US,D,20060217,000000,18.1569,18.2196,18.0683,18.142,1252108.1328902,0
+FXI.US,D,20060221,000000,18.4845,18.5671,18.4556,18.4715,2558708.5468736,0
+FXI.US,D,20060222,000000,18.7294,18.8887,18.6298,18.8578,1826238.1958074,0
+FXI.US,D,20060223,000000,18.8578,18.8578,18.7165,18.7413,1846374.6168598,0
+FXI.US,D,20060224,000000,18.6507,18.7413,18.599,18.7065,1219732.9702912,0
+FXI.US,D,20060227,000000,18.7354,18.7354,18.599,18.6507,1551414.4169214,0
+FXI.US,D,20060228,000000,18.5671,18.5671,18.2854,18.3859,2060389.3772224,0
+FXI.US,D,20060301,000000,18.4227,18.5432,18.3939,18.5253,1272640.2916668,0
+FXI.US,D,20060302,000000,18.5751,18.584,18.4397,18.5671,1498898.8156282,0
+FXI.US,D,20060303,000000,18.6129,18.7294,18.5392,18.6298,2259796.9961561,0
+FXI.US,D,20060306,000000,18.6906,18.7294,18.3789,18.4636,1663949.5701106,0
+FXI.US,D,20060307,000000,18.0593,18.1818,17.8035,17.9498,2981605.5301098,0
+FXI.US,D,20060308,000000,17.6263,17.7318,17.4759,17.7099,3257611.500116,0
+FXI.US,D,20060309,000000,17.7557,17.8791,17.6412,17.6482,1052309.7982846,0
+FXI.US,D,20060310,000000,17.6263,17.7617,17.6034,17.7557,706802.64156928,0
+FXI.US,D,20060313,000000,17.9439,17.9837,17.8921,17.908,2194253.1866889,0
+FXI.US,D,20060314,000000,17.916,18.1888,17.8921,18.1818,1601954.3428251,0
+FXI.US,D,20060315,000000,18.2346,18.3272,18.142,18.3272,1432166.788578,0
+FXI.US,D,20060316,000000,18.2196,18.355,18.1659,18.2266,2289804.7632831,0
+FXI.US,D,20060317,000000,18.2714,18.2714,18.1738,18.2485,1001764.8503286,0
+FXI.US,D,20060320,000000,18.4068,18.4397,18.2714,18.3013,1697118.2169789,0
+FXI.US,D,20060321,000000,18.5581,18.6507,18.355,18.3939,1595240.8632603,0
+FXI.US,D,20060322,000000,18.2585,18.4636,18.2117,18.4227,1594451.3966329,0
+FXI.US,D,20060323,000000,18.5163,18.6298,18.4556,18.5522,789331.03204189,0
+FXI.US,D,20060324,000000,18.5522,18.6816,18.5522,18.6368,1243028.262264,0
+FXI.US,D,20060327,000000,18.8419,18.8807,18.7294,18.7891,1261584.745651,0
+FXI.US,D,20060328,000000,18.7234,18.7493,18.4227,18.5671,1392282.653324,0
+FXI.US,D,20060329,000000,18.6368,18.7493,18.584,18.6906,1579447.5130694,0
+FXI.US,D,20060330,000000,18.8578,18.9962,18.8051,18.8807,956749.18199619,0
+FXI.US,D,20060331,000000,18.8947,18.8947,18.7165,18.813,1054676.189346,0
+FXI.US,D,20060403,000000,19.2133,19.2989,19.1525,19.1904,2202538.5686353,0
+FXI.US,D,20060404,000000,19.3517,19.7997,19.2441,19.4363,1224464.7480036,0
+FXI.US,D,20060405,000000,19.4363,19.8037,19.3974,19.5627,1365825.4771996,0
+FXI.US,D,20060406,000000,19.7847,19.7847,19.5936,19.718,2013008.322239,0
+FXI.US,D,20060407,000000,19.7519,19.7678,19.3736,19.4442,2668085.833553,0
+FXI.US,D,20060410,000000,19.6015,19.6702,19.5269,19.6702,1568786.7003673,0
+FXI.US,D,20060411,000000,19.6244,19.6852,19.283,19.3128,1835714.8085682,0
+FXI.US,D,20060412,000000,19.275,19.283,19.2202,19.275,1926534.6074501,0
+FXI.US,D,20060413,000000,19.3974,19.4363,19.2899,19.4194,882119.47544001,0
+FXI.US,D,20060417,000000,19.4861,19.6702,19.4711,19.6623,3200357.0902371,0
+FXI.US,D,20060418,000000,20.1541,20.3632,20.0964,20.3632,4943277.4289444,0
+FXI.US,D,20060419,000000,20.4448,20.5822,20.2099,20.5822,2710731.0931821,0
+FXI.US,D,20060420,000000,20.6559,20.6977,20.3891,20.5822,2795230.1369919,0
+FXI.US,D,20060421,000000,20.6111,20.7644,20.6041,20.6728,2525142.1534602,0
+FXI.US,D,20060424,000000,20.2626,20.2626,20.1501,20.17,2583978.5098255,0
+FXI.US,D,20060425,000000,19.7519,19.8893,19.6244,19.6623,3192064.6774174,0
+FXI.US,D,20060426,000000,19.8375,19.9132,19.8037,19.8285,2329292.1564024,0
+FXI.US,D,20060427,000000,19.5119,19.5418,19.1247,19.3895,3682485.1631523,0
+FXI.US,D,20060428,000000,19.7519,19.952,19.6244,19.9072,1937981.8735482,0
+FXI.US,D,20060501,000000,19.9988,20.1412,19.943,19.9809,2237684.8997141,0
+FXI.US,D,20060502,000000,20.2467,20.4627,20.2099,20.4448,2840241.7876825,0
+FXI.US,D,20060503,000000,20.5076,20.5125,20.2019,20.3094,2046175.9646968,0
+FXI.US,D,20060504,000000,20.5125,20.5972,20.4627,20.5912,1541935.7953396,0
+FXI.US,D,20060505,000000,20.7186,20.8023,20.643,20.7784,1678167.0002781,0
+FXI.US,D,20060508,000000,21.1298,21.2503,20.9546,21.2055,2666898.6203804,0
+FXI.US,D,20060509,000000,20.9835,21.1975,20.9327,21.1358,2900261.3395784,0
+FXI.US,D,20060510,000000,20.9327,20.9546,20.7475,20.87,2418927.7553431,0
+FXI.US,D,20060511,000000,21.0243,21.0372,20.5125,20.5444,2229391.4824839,0
+FXI.US,D,20060512,000000,20.5663,20.7405,20.2238,20.3801,4223446.5792012,0
+FXI.US,D,20060515,000000,19.96,20.2099,19.7598,20.0575,4561843.5142171,0
+FXI.US,D,20060516,000000,19.9669,20.2417,19.8843,20.2019,2513690.8697203,0
+FXI.US,D,20060517,000000,20.0794,20.2467,19.4861,19.5697,4589880.6280069,0
+FXI.US,D,20060518,000000,19.5199,19.7778,19.3895,19.3974,2929089.9288166,0
+FXI.US,D,20060519,000000,19.6702,19.8763,19.275,19.7927,2564629.5465795,0
+FXI.US,D,20060522,000000,18.4397,18.6129,18.1131,18.4765,8998121.6582502,0
+FXI.US,D,20060523,000000,18.8658,19.2202,18.7413,18.7652,4099853.8711753,0
+FXI.US,D,20060524,000000,18.7563,18.9166,17.9498,18.5163,4429564.6644683,0
+FXI.US,D,20060525,000000,18.4924,19.0779,18.4845,19.055,2307967.5177669,0
+FXI.US,D,20060526,000000,18.9484,19.0241,18.7354,18.9554,2218336.9408786,0
+FXI.US,D,20060530,000000,18.819,18.819,18.2266,18.2346,3144287.8847099,0
+FXI.US,D,20060531,000000,18.4227,18.6129,18.3859,18.5522,1716467.1802248,0
+FXI.US,D,20060601,000000,18.4068,18.8339,18.3272,18.7354,2581609.1055326,0
+FXI.US,D,20060602,000000,18.8339,19.0241,18.7413,18.9554,2078160.4116239,0
+FXI.US,D,20060605,000000,19.0858,19.0988,18.3182,18.363,3881495.0355408,0
+FXI.US,D,20060606,000000,18.9405,18.9713,18.372,18.7652,4138944.52216,0
+FXI.US,D,20060607,000000,18.7493,19.0241,18.5522,18.591,4060365.4736456,0
+FXI.US,D,20060608,000000,17.9837,18.1659,17.3584,18.0056,7722715.2201559,0
+FXI.US,D,20060609,000000,17.9767,18.0982,17.7039,17.7487,3965997.0925821,0
+FXI.US,D,20060612,000000,17.7418,17.8304,17.0578,17.3455,2214780.3234132,0
+FXI.US,D,20060613,000000,16.8447,17.0946,16.5082,16.7143,5277729.039644,0
+FXI.US,D,20060614,000000,16.8447,17.1942,16.7979,17.1942,4493927.2872257,0
+FXI.US,D,20060615,000000,17.4759,18.0763,17.451,17.9837,3464914.7897348,0
+FXI.US,D,20060616,000000,18.0763,18.0982,17.9001,17.9976,3466495.7318106,0
+FXI.US,D,20060619,000000,17.9837,18.0593,17.5048,17.6412,3035700.064658,0
+FXI.US,D,20060620,000000,17.6482,17.8921,17.5815,17.6482,1374515.6365644,0
+FXI.US,D,20060621,000000,17.7766,18.3013,17.7696,18.1738,2486448.2446103,0
+FXI.US,D,20060622,000000,18.0982,18.135,17.8553,18.1211,2851693.0714224,0
+FXI.US,D,20060623,000000,18.1051,18.3182,17.9976,18.2933,714702.32989617,0
+FXI.US,D,20060626,000000,18.2933,18.355,18.2346,18.3341,715489.78770269,0
+FXI.US,D,20060627,000000,18.4397,18.6129,18.2047,18.2644,1825839.4448518,0
+FXI.US,D,20060628,000000,18.4636,18.7065,18.4476,18.7065,1817155.3119498,0
+FXI.US,D,20060629,000000,18.8499,19.5498,18.8339,19.5498,4539731.4177751,0
+FXI.US,D,20060630,000000,19.5767,19.6015,19.3576,19.4502,3264322.9708599,0
+FXI.US,D,20060703,000000,19.6623,19.8285,19.6175,19.7519,4569344.4515884,0
+FXI.US,D,20060705,000000,19.261,19.3517,19.055,19.2292,2628200.6938886,0
+FXI.US,D,20060706,000000,19.6414,19.7678,19.6085,19.7459,1308570.0629102,0
+FXI.US,D,20060707,000000,19.6175,19.6623,19.283,19.3736,1889810.3475269,0
+FXI.US,D,20060710,000000,19.7519,19.8534,19.5498,19.6702,2611619.8858911,0
+FXI.US,D,20060711,000000,19.6473,19.7379,19.4273,19.723,1667899.9164793,0
+FXI.US,D,20060712,000000,19.7091,19.7091,19.4273,19.4711,1481523.5189509,0
+FXI.US,D,20060713,000000,19.0858,19.1446,18.7981,18.8499,4897474.3028055,0
+FXI.US,D,20060714,000000,18.826,18.9026,18.6209,18.8658,2503425.7947424,0
+FXI.US,D,20060717,000000,18.7413,18.8578,18.5163,18.599,2906184.3481053,0
+FXI.US,D,20060718,000000,18.8339,18.9335,18.5751,18.7652,1763851.2484396,0
+FXI.US,D,20060719,000000,18.8807,19.5767,18.8718,19.5338,4298075.2813469,0
+FXI.US,D,20060720,000000,19.6015,19.6414,19.1993,19.2521,1736605.6100982,0
+FXI.US,D,20060721,000000,19.4442,19.4562,19.055,19.1704,1585372.5304171,0
+FXI.US,D,20060724,000000,19.4502,19.8037,19.4502,19.7847,2154763.7847487,0
+FXI.US,D,20060725,000000,19.5498,19.7778,19.4622,19.6852,2864725.2972383,0
+FXI.US,D,20060726,000000,19.5119,19.6623,19.4502,19.5498,1855063.7718142,0
+FXI.US,D,20060727,000000,19.9132,19.96,19.732,19.8534,1854271.2919553,0
+FXI.US,D,20060728,000000,19.943,20.1949,19.9132,20.0964,2402342.9297037,0
+FXI.US,D,20060731,000000,19.7519,19.9739,19.7379,19.9191,1548252.5327697,0
+FXI.US,D,20060801,000000,19.4791,19.7459,19.4622,19.5269,4116834.4345389,0
+FXI.US,D,20060802,000000,19.7519,19.9132,19.723,19.7847,1271851.8294498,0
+FXI.US,D,20060803,000000,19.4442,19.943,19.4442,19.8445,1053098.2605016,0
+FXI.US,D,20060804,000000,19.943,20.0346,19.6244,19.6782,1504030.3487067,0
+FXI.US,D,20060807,000000,19.7778,19.8534,19.6782,19.8116,1293566.1793467,0
+FXI.US,D,20060808,000000,19.7778,19.9809,19.7778,19.8445,1642232.2069823,0
+FXI.US,D,20060809,000000,20.2467,20.3483,20.0645,20.0794,2309548.4598428,0
+FXI.US,D,20060810,000000,20.2338,20.2626,20.1043,20.2537,1605907.7024252,0
+FXI.US,D,20060811,000000,20.2019,20.2626,20.1173,20.2537,976103.16729445,0
+FXI.US,D,20060814,000000,20.3801,20.4996,20.2776,20.3244,1256845.9370654,0
+FXI.US,D,20060815,000000,20.5125,20.6977,20.4359,20.6808,1786356.0693744,0
+FXI.US,D,20060816,000000,20.8182,20.8391,20.6808,20.7784,1866510.0335018,0
+FXI.US,D,20060817,000000,20.7784,20.7784,20.3164,20.415,1971547.2625511,0
+FXI.US,D,20060818,000000,20.3632,20.3891,20.188,20.3632,1678560.7291813,0
+FXI.US,D,20060821,000000,20.0436,20.1272,20.0068,20.0964,1218543.7482977,0
+FXI.US,D,20060822,000000,20.1342,20.2865,20.1342,20.2338,1243818.7333019,0
+FXI.US,D,20060823,000000,20.1113,20.1621,19.8445,19.952,2189512.3692823,0
+FXI.US,D,20060824,000000,19.9191,19.9271,19.8037,19.8972,1476390.981462,0
+FXI.US,D,20060825,000000,19.7778,19.943,19.7778,19.8534,1650523.6153915,0
+FXI.US,D,20060828,000000,19.7678,19.8763,19.7459,19.8445,1442826.5968695,0
+FXI.US,D,20060829,000000,19.9809,20.0346,19.8694,20.0346,1764637.7018356,0
+FXI.US,D,20060830,000000,20.2338,20.2338,20.0267,20.1272,1053886.7227186,0
+FXI.US,D,20060831,000000,20.17,20.17,20.0127,20.0645,987944.16229581,0
+FXI.US,D,20060901,000000,20.1412,20.2626,20.1342,20.2626,1440456.1881662,0
+FXI.US,D,20060905,000000,20.4289,20.4359,20.3005,20.4219,1991685.6924245,0
+FXI.US,D,20060906,000000,20.1501,20.2338,19.9898,20.0346,1673031.4495577,0
+FXI.US,D,20060907,000000,19.8843,20.0575,19.8037,19.96,1981812.3375289,0
+FXI.US,D,20060908,000000,19.9988,20.0715,19.9669,20.0575,873435.342538,0
+FXI.US,D,20060911,000000,19.8843,19.8843,19.5767,19.7091,2993052.7962079,0
+FXI.US,D,20060912,000000,19.9191,20.0864,19.8694,20.0645,1969967.3248857,0
+FXI.US,D,20060913,000000,20.0715,20.3244,20.0575,20.2935,1883095.8635516,0
+FXI.US,D,20060914,000000,20.1501,20.1501,19.9898,20.0715,1371752.5033683,0
+FXI.US,D,20060915,000000,20.1342,20.1949,20.0486,20.1412,1293962.9214814,0
+FXI.US,D,20060918,000000,20.2626,20.4448,20.2238,20.3891,1594057.6677296,0
+FXI.US,D,20060919,000000,20.4538,20.4538,20.0068,20.1342,2073421.6030382,0
+FXI.US,D,20060920,000000,20.5524,20.643,20.5076,20.6111,2460779.5307028,0
+FXI.US,D,20060921,000000,20.7933,20.7933,20.4906,20.5125,1911925.4572003,0
+FXI.US,D,20060922,000000,20.5733,20.5733,20.3094,20.4359,2153185.8559042,0
+FXI.US,D,20060925,000000,20.5524,20.7186,20.3552,20.7037,1728311.1884575,0
+FXI.US,D,20060926,000000,20.4219,20.4627,20.1949,20.4538,1981025.8841329,0
+FXI.US,D,20060927,000000,20.5822,20.6201,20.4906,20.5733,2059997.6571401,0
+FXI.US,D,20060928,000000,20.6888,20.7475,20.5822,20.6559,1747264.4139793,0
+FXI.US,D,20060929,000000,20.6201,20.6728,20.5444,20.6041,1836110.5462924,0
+FXI.US,D,20061002,000000,20.6499,20.7405,20.5663,20.6111,1816364.8409119,0
+FXI.US,D,20061003,000000,20.6111,20.7256,20.4906,20.643,2611223.1437564,0
+FXI.US,D,20061004,000000,20.5972,20.9486,20.5374,20.9486,1520614.1699355,0
+FXI.US,D,20061005,000000,20.9008,21.0243,20.8471,20.9914,1342136.4563236,0
+FXI.US,D,20061006,000000,20.7724,20.8391,20.643,20.7933,1409263.2166876,0
+FXI.US,D,20061009,000000,20.7863,20.7863,20.4906,20.628,1618147.4483821,0
+FXI.US,D,20061010,000000,20.7644,20.8471,20.7186,20.8341,1412421.0831974,0
+FXI.US,D,20061011,000000,20.856,20.9984,20.8182,20.9177,1354378.2111015,0
+FXI.US,D,20061012,000000,21.1428,21.3877,21.0452,21.3269,2836689.1878589,0
+FXI.US,D,20061013,000000,21.2503,21.3568,21.2124,21.2961,2122779.3378216,0
+FXI.US,D,20061016,000000,21.3638,21.4862,21.2901,21.4175,2022483.9305894,0
+FXI.US,D,20061017,000000,21.3727,21.3936,21.082,21.2423,2198984.9644013,0
+FXI.US,D,20061018,000000,21.4016,21.5828,21.3488,21.4564,1705804.3587018,0
+FXI.US,D,20061019,000000,21.4325,21.5261,21.3936,21.5002,1641442.7403549,0
+FXI.US,D,20061020,000000,21.5559,21.5997,21.4723,21.5181,1959701.2454974,0
+FXI.US,D,20061023,000000,21.5261,21.5559,21.318,21.5261,1997606.6921304,0
+FXI.US,D,20061024,000000,21.5609,21.6386,21.4723,21.6286,2501057.3948601,0
+FXI.US,D,20061025,000000,21.6286,21.7461,21.5758,21.6834,2732050.7097652,0
+FXI.US,D,20061026,000000,21.7461,21.8735,21.7053,21.8297,2871831.5012958,0
+FXI.US,D,20061027,000000,21.5261,21.5559,21.3349,21.3877,4238844.191668,0
+FXI.US,D,20061030,000000,21.4175,21.4175,21.1428,21.3349,2840241.7876825,0
+FXI.US,D,20061031,000000,21.6157,21.7053,21.54,21.6744,2166214.0640782,0
+FXI.US,D,20061101,000000,21.9014,21.9014,21.5908,21.6465,5175061.2148875,0
+FXI.US,D,20061102,000000,21.6744,21.9014,21.6674,21.9014,3992054.5133404,0
+FXI.US,D,20061103,000000,21.9791,22.0408,21.8735,22.0109,2663742.7626915,0
+FXI.US,D,20061106,000000,22.2081,22.4948,22.1782,22.4599,4042997.2078416,0
+FXI.US,D,20061107,000000,22.3902,22.4878,22.2907,22.3146,3563632.2681225,0
+FXI.US,D,20061108,000000,22.1543,22.3375,22.0627,22.2837,3160473.9593936,0
+FXI.US,D,20061109,000000,22.5734,22.8213,22.5734,22.673,5779201.0537527,0
+FXI.US,D,20061110,000000,22.7019,22.7616,22.6242,22.7168,3410428.5351043,0
+FXI.US,D,20061113,000000,22.7935,23.1409,22.7935,23.1131,3821869.2125482,0
+FXI.US,D,20061114,000000,23.1499,23.2564,23.0742,23.2325,4172509.9111629,0
+FXI.US,D,20061115,000000,23.4605,23.585,23.3769,23.4994,4185143.3860231,0
+FXI.US,D,20061116,000000,23.802,23.802,23.4914,23.5302,4195017.7453291,0
+FXI.US,D,20061117,000000,23.6278,23.6975,23.4994,23.6736,4098274.9379204,0
+FXI.US,D,20061120,000000,23.6139,23.7413,23.5362,23.6796,3536387.6341916,0
+FXI.US,D,20061121,000000,23.6885,23.7741,23.6278,23.7672,3961653.0173101,0
+FXI.US,D,20061122,000000,24.26,24.2879,24.1326,24.2879,4314660.1069863,0
+FXI.US,D,20061124,000000,24.251,24.4412,24.1156,24.3496,2271248.2798961,0
+FXI.US,D,20061127,000000,24.251,24.26,23.7045,23.7672,7166747.9117225,0
+FXI.US,D,20061128,000000,23.4914,23.4914,22.9468,23.2953,8789238.4309661,0
+FXI.US,D,20061129,000000,23.7831,24.0529,23.7741,24.0469,5697068.4010043,0
+FXI.US,D,20061130,000000,24.0997,24.1594,23.8578,24.1226,3074397.9911498,0
+FXI.US,D,20061201,000000,23.9255,23.9782,23.5919,23.8409,7235848.3386551,0
+FXI.US,D,20061204,000000,23.9782,24.1993,23.9095,24.1764,3494136.1034657,0
+FXI.US,D,20061205,000000,24.5408,24.8823,24.5009,24.8663,5927671.0002376,0
+FXI.US,D,20061206,000000,24.7837,24.8663,24.707,24.7707,4012986.4274831,0
+FXI.US,D,20061207,000000,24.714,24.8385,24.4631,24.497,8305134.6826614,0
+FXI.US,D,20061208,000000,24.489,24.5866,24.3496,24.5248,3116646.5086443,0
+FXI.US,D,20061211,000000,24.8454,25.1262,24.6851,25.0117,6622234.9002604,0
+FXI.US,D,20061212,000000,25.0117,25.0117,24.714,24.8902,3535993.9052883,0
+FXI.US,D,20061213,000000,24.8454,24.8454,24.6702,24.8056,3623254.0734733,0
+FXI.US,D,20061214,000000,25.0883,25.4736,25.0495,25.4288,4867861.2689922,0
+FXI.US,D,20061215,000000,25.611,25.7016,25.5274,25.5812,4792442.0958086,0
+FXI.US,D,20061218,000000,26.0232,26.1746,25.8092,25.8928,6622628.6291637,0
+FXI.US,D,20061219,000000,25.5812,25.8311,25.3462,25.8092,4962625.3877799,0
+FXI.US,D,20061220,000000,26.2512,26.4623,26.1278,26.302,5204286.5462604,0
+FXI.US,D,20061221,000000,26.1576,26.2184,25.8311,25.9685,4833113.688869,0
+FXI.US,D,20061222,000000,26.2781,26.3329,26.0611,26.2861,3425825.1431606,0
+FXI.US,D,20061226,000000,26.517,27.3952,26.4384,27.2608,5156901.4736351,0
+FXI.US,D,20061227,000000,27.8303,28.4137,27.5565,28.3549,7951338.1263578,0
+FXI.US,D,20061228,000000,28.4674,28.5889,28.111,28.4674,5783149.3913005,0
+FXI.US,D,20061229,000000,28.3609,28.4226,28.1329,28.2245,4923141.007892,0
+FXI.US,D,20070103,000000,29.251,29.8961,28.8836,29.477,14678607.242436,0
+FXI.US,D,20070104,000000,28.4525,28.5342,28.0433,28.4386,13245258.262738,0
+FXI.US,D,20070105,000000,27.9497,27.9497,26.6744,26.8346,19190699.292966,0
+FXI.US,D,20070108,000000,27.2528,27.7616,27.1214,27.6172,10883191.18837,0
+FXI.US,D,20070109,000000,27.0019,27.0995,25.9535,26.3866,17107009.601719,0
+FXI.US,D,20070110,000000,25.8619,26.0073,24.8663,25.8689,24741275.431696,0
+FXI.US,D,20070111,000000,25.5812,26.5449,25.5513,26.083,14113559.058966,0
+FXI.US,D,20070112,000000,26.3408,26.6893,26.2184,26.6893,8378581.1936868,0
+FXI.US,D,20070116,000000,27.216,27.3225,26.8426,27.2,11391775.433,0
+FXI.US,D,20070117,000000,27.0238,27.0995,26.6136,26.9113,7578985.0866671,0
+FXI.US,D,20070118,000000,27.0935,27.0995,26.4095,26.538,9040372.1845656,0
+FXI.US,D,20070119,000000,26.5937,26.9472,26.517,26.9342,6724109.2407476,0
+FXI.US,D,20070122,000000,27.3504,27.3952,26.9342,27.0995,7131601.5806437,0
+FXI.US,D,20070123,000000,27.0995,27.5794,26.974,27.5794,8483217.6629596,0
+FXI.US,D,20070124,000000,27.6003,27.9836,27.4499,27.9836,7356281.1713502,0
+FXI.US,D,20070125,000000,27.2817,27.438,26.4245,26.5001,13961932.250382,0
+FXI.US,D,20070126,000000,26.6076,26.7898,26.0441,26.7211,10771841.239533,0
+FXI.US,D,20070129,000000,26.5937,26.6893,26.0889,26.2343,10901748.676168,0
+FXI.US,D,20070130,000000,26.6604,27.0696,26.5937,27.0308,8765152.6679554,0
+FXI.US,D,20070131,000000,26.2343,26.5937,25.9227,26.294,15463199.465892,0
+FXI.US,D,20070201,000000,26.4016,26.538,26.1815,26.4245,7357071.6423881,0
+FXI.US,D,20070202,000000,26.4384,26.4832,26.2671,26.3249,6849278.8732074,0
+FXI.US,D,20070205,000000,26.2861,26.3866,26.0232,26.2263,8347778.93788,0
+FXI.US,D,20070206,000000,26.4912,26.7898,26.3408,26.7062,7834065.1689934,0
+FXI.US,D,20070207,000000,26.9472,26.9939,26.7211,26.8575,4678724.7514991,0
+FXI.US,D,20070208,000000,26.9939,27.2229,26.8874,27.1303,5203494.0664015,0
+FXI.US,D,20070209,000000,27.1692,27.1692,26.5001,26.6813,6511673.4136399,0
+FXI.US,D,20070212,000000,26.982,27.0696,26.5937,26.7809,4739042.6133039,0
+FXI.US,D,20070213,000000,26.4623,26.8426,26.4464,26.8426,4228473.6535911,0
+FXI.US,D,20070214,000000,26.6455,27.0079,26.6076,26.8804,4419954.4651153,0
+FXI.US,D,20070215,000000,26.9402,26.987,26.7978,26.8944,3205093.8900019,0
+FXI.US,D,20070216,000000,26.8804,27.0696,26.8207,27.0696,3326318.1981454,0
+FXI.US,D,20070220,000000,26.9402,27.216,26.8426,27.1542,4133417.2513573,0
+FXI.US,D,20070221,000000,27.0238,27.4211,27.0019,27.3504,5395399.7435535,0
+FXI.US,D,20070222,000000,27.3504,27.4788,27.1453,27.3504,4464709.9911366,0
+FXI.US,D,20070223,000000,27.1453,27.2,26.6674,26.6893,5671011.9846564,0
+FXI.US,D,20070226,000000,26.8804,26.9113,26.5997,26.6893,3616026.3357492,0
+FXI.US,D,20070227,000000,25.3751,25.4508,23.4376,24.0609,35170371.6433,0
+FXI.US,D,20070228,000000,24.8205,25.2835,24.5637,25.0953,21642396.944222,0
+FXI.US,D,20070301,000000,23.9922,24.5866,23.6796,24.48,12131787.902266,0
+FXI.US,D,20070302,000000,24.251,24.723,24.0838,24.0838,11053770.218066,0
+FXI.US,D,20070305,000000,22.8831,23.6796,22.7327,23.2096,15341583.437666,0
+FXI.US,D,20070306,000000,24.1594,24.6533,24.0141,24.4412,9167914.2345496,0
+FXI.US,D,20070307,000000,24.2968,24.48,24.0678,24.1594,5399739.8011836,0
+FXI.US,D,20070308,000000,24.9121,25.1391,24.8594,24.9729,6516053.6476887,0
+FXI.US,D,20070309,000000,25.1949,25.1949,24.6443,24.8823,6255191.174301,0
+FXI.US,D,20070312,000000,24.9798,25.4378,24.9798,25.2775,7616102.0710831,0
+FXI.US,D,20070313,000000,24.951,25.1471,24.0678,24.2142,16346503.141273,0
+FXI.US,D,20070314,000000,24.3735,24.7538,23.8767,24.7538,11492071.844642,0
+FXI.US,D,20070315,000000,24.6393,24.9659,24.6154,24.8136,5586116.1987119,0
+FXI.US,D,20070316,000000,24.8514,24.935,24.5637,24.5706,6332403.2201691,0
+FXI.US,D,20070319,000000,25.1869,25.4229,25.0565,25.3611,8796740.3727478,0
+FXI.US,D,20070320,000000,25.3532,25.619,25.3144,25.5812,6157085.3818879,0
+FXI.US,D,20070321,000000,25.6648,26.3408,25.0724,26.1895,8358638.6238546,0
+FXI.US,D,20070322,000000,26.1118,26.1118,25.7255,25.846,4623043.2484124,0
+FXI.US,D,20070323,000000,25.9157,26.1507,25.9157,26.076,2881703.8517809,0
+FXI.US,D,20070326,000000,26.2433,26.2433,25.7415,26.083,4291361.8017822,0
+FXI.US,D,20070327,000000,25.9535,26.076,25.7713,25.9087,4013378.1475655,0
+FXI.US,D,20070328,000000,25.8769,25.8769,25.4288,25.6648,5723129.8394045,0
+FXI.US,D,20070329,000000,26.3249,26.4543,26.0292,26.4016,7150954.5615315,0
+FXI.US,D,20070330,000000,26.4016,26.4912,25.9087,25.9376,12237368.517378,0
+FXI.US,D,20070402,000000,26.2671,26.6136,26.1895,26.4623,8790422.6309073,0
+FXI.US,D,20070403,000000,26.6893,26.9641,26.5937,26.8804,5372100.4339389,0
+FXI.US,D,20070404,000000,27.0696,27.0935,26.8944,27.0696,3525012.6856471,0
+FXI.US,D,20070405,000000,26.8944,27.1692,26.8944,27.0995,3331058.0111415,0
+FXI.US,D,20070409,000000,27.3812,27.6003,27.1632,27.2747,6154913.8464572,0
+FXI.US,D,20070410,000000,27.2886,27.4957,27.2886,27.428,4076163.8458889,0
+FXI.US,D,20070411,000000,27.6003,27.655,27.1214,27.2458,6606656.4939095,0
+FXI.US,D,20070412,000000,27.438,28.0045,27.2229,27.9219,8930362.1192917,0
+FXI.US,D,20070413,000000,27.8303,27.8751,27.5853,27.8751,3377453.7394563,0
+FXI.US,D,20070416,000000,28.3549,28.4913,28.2175,28.3689,6435763.0837377,0
+FXI.US,D,20070417,000000,28.3938,28.6058,28.1648,28.3549,6426379.8811503,0
+FXI.US,D,20070418,000000,28.2922,28.3938,28.0573,28.1568,10847884.151617,0
+FXI.US,D,20070419,000000,27.3225,27.8064,27.0696,27.7307,14975739.982216,0
+FXI.US,D,20070420,000000,28.0802,28.2245,27.8601,28.0722,9192787.4553668,0
+FXI.US,D,20070423,000000,27.893,27.893,27.4569,27.5565,4981582.6309435,0
+FXI.US,D,20070424,000000,27.6082,27.7168,27.4131,27.5794,3885443.3730886,0
+FXI.US,D,20070425,000000,27.67,27.8751,27.4788,27.8472,3317631.052012,0
+FXI.US,D,20070426,000000,27.7168,27.8303,27.5654,27.6481,4164613.2360674,0
+FXI.US,D,20070427,000000,27.4211,27.5794,27.3125,27.3743,5846945.5265542,0
+FXI.US,D,20070430,000000,27.2,27.207,26.6076,26.6674,7320744.1245996,0
+FXI.US,D,20070501,000000,26.7809,26.9641,26.5688,26.9641,9469188.1586867,0
+FXI.US,D,20070502,000000,26.8655,27.3892,26.8496,27.3125,10056325.337158,0
+FXI.US,D,20070503,000000,27.5415,27.8223,27.4569,27.7168,5381774.9155619,0
+FXI.US,D,20070504,000000,28.1329,28.1329,27.884,27.9049,6526044.5186089,0
+FXI.US,D,20070507,000000,28.3609,28.3858,28.1269,28.1568,4080112.1834366,0
+FXI.US,D,20070508,000000,27.9836,27.9836,27.7088,27.9129,7225186.5215426,0
+FXI.US,D,20070509,000000,28.0722,28.3609,27.9836,28.3241,6251061.0384586,0
+FXI.US,D,20070510,000000,28.2096,28.3151,27.5794,27.6003,14428241.862844,0
+FXI.US,D,20070511,000000,28.2424,29.4252,28.0284,29.1196,36518356.781775,0
+FXI.US,D,20070514,000000,29.2042,29.3734,28.794,28.9921,16987132.208012,0
+FXI.US,D,20070515,000000,28.9085,29.3496,28.8488,28.8926,10292476.299814,0
+FXI.US,D,20070516,000000,29.1982,29.5079,29.017,29.5009,9566739.5165217,0
+FXI.US,D,20070517,000000,29.1823,29.4252,29.0758,29.2659,6993049.1831149,0
+FXI.US,D,20070518,000000,29.0758,29.1982,29.0389,29.0837,7650058.1757579,0
+FXI.US,D,20070521,000000,29.1922,29.2659,29.0001,29.0459,14415849.446496,0
+FXI.US,D,20070522,000000,29.1056,29.1056,28.6646,28.8557,7395966.4333316,0
+FXI.US,D,20070523,000000,28.9234,29.251,28.5431,28.6427,14467713.185396,0
+FXI.US,D,20070524,000000,28.559,28.7422,27.5794,27.8601,23795786.695451,0
+FXI.US,D,20070525,000000,28.34,28.4386,28.1946,28.3788,12532371.906967,0
+FXI.US,D,20070529,000000,28.3689,28.4525,27.7705,28.0284,14591316.941937,0
+FXI.US,D,20070530,000000,27.3504,28.2504,27.2608,28.1419,20184566.463789,0
+FXI.US,D,20070531,000000,28.6118,28.7422,28.3241,28.4525,12872619.970474,0
+FXI.US,D,20070601,000000,28.7711,29.0081,28.7343,29.0001,8556249.352462,0
+FXI.US,D,20070604,000000,28.7711,29.017,28.7193,28.9473,10119373.186614,0
+FXI.US,D,20070605,000000,29.1982,29.3794,28.9374,29.2351,9065464.3668646,0
+FXI.US,D,20070606,000000,29.0688,29.1922,28.7343,28.8099,9341814.8496612,0
+FXI.US,D,20070607,000000,28.9692,29.3257,28.4226,28.575,14856575.719941,0
+FXI.US,D,20070608,000000,28.7422,29.3048,28.7422,29.3048,13833978.392106,0
+FXI.US,D,20070611,000000,29.3496,29.7737,29.2351,29.6154,8975005.1513407,0
+FXI.US,D,20070612,000000,29.2271,29.4939,28.9692,29.0539,9442339.26248,0
+FXI.US,D,20070613,000000,29.3496,29.7289,29.3496,29.5855,10303533.854651,0
+FXI.US,D,20070614,000000,29.9111,30.384,29.9041,30.3511,11626189.769957,0
+FXI.US,D,20070615,000000,30.7245,31.1108,30.6717,31.0829,16603086.82607,0
+FXI.US,D,20070618,000000,31.6972,31.8794,31.527,31.7958,11076275.039001,0
+FXI.US,D,20070619,000000,31.7729,32.1821,31.6663,32.0228,10501751.24718,0
+FXI.US,D,20070620,000000,32.2906,32.4648,31.8495,31.9312,18951804.280913,0
+FXI.US,D,20070621,000000,32.6102,32.9347,32.4549,32.9069,13636316.438565,0
+FXI.US,D,20070622,000000,32.8441,33.0283,32.4399,32.5634,9843532.9443345,0
+FXI.US,D,20070625,000000,32.4877,32.6938,32.19,32.3354,11440343.701155,0
+FXI.US,D,20070626,000000,32.3822,32.4648,31.9023,31.9182,11178649.575901,0
+FXI.US,D,20070627,000000,32.1223,32.6848,31.9869,32.6848,9442528.0916479,0
+FXI.US,D,20070628,000000,32.7087,33.0104,32.6251,32.7973,5255459.2507586,0
+FXI.US,D,20070629,000000,32.5932,32.9756,32.3901,32.6321,8476890.8814248,0
+FXI.US,D,20070702,000000,32.7197,33.3599,32.7008,33.2334,10569750.840241,0
+FXI.US,D,20070703,000000,33.5889,33.9313,33.4933,33.9313,5940306.4839188,0
+FXI.US,D,20070705,000000,33.6795,33.9742,33.5889,33.8099,9352909.5676852,0
+FXI.US,D,20070706,000000,34.2888,34.6651,34.1285,34.6591,8209246.6285605,0
+FXI.US,D,20070709,000000,35.0225,35.2306,34.9568,35.139,9017368.1716284,0
+FXI.US,D,20070710,000000,34.9708,35.145,34.5914,34.7229,10198498.634422,0
+FXI.US,D,20070711,000000,34.6651,34.9877,34.6651,34.913,8542842.4815418,0
+FXI.US,D,20070712,000000,35.2067,35.5801,35.145,35.5801,8134557.6617868,0
+FXI.US,D,20070713,000000,35.7842,35.7842,35.5183,35.7125,4986480.136383,0
+FXI.US,D,20070716,000000,35.3073,35.5422,35.0225,35.2147,7694229.1348871,0
+FXI.US,D,20070717,000000,35.2973,35.4945,34.9628,35.1988,10382503.618837,0
+FXI.US,D,20070718,000000,34.5307,34.8135,34.0757,34.5307,9699889.1901459,0
+FXI.US,D,20070719,000000,34.9051,35.1599,34.8961,35.0046,8924657.0678363,0
+FXI.US,D,20070720,000000,35.4586,35.4586,34.9051,35.0096,7673913.9287714,0
+FXI.US,D,20070723,000000,35.9584,36.1884,35.8359,36.1117,8926878.8237904,0
+FXI.US,D,20070724,000000,35.8678,35.9952,35.1769,35.1988,9904999.8517141,0
+FXI.US,D,20070725,000000,35.9584,36.1715,35.2973,35.8598,11256511.475341,0
+FXI.US,D,20070726,000000,35.2814,35.3222,33.5032,34.4172,24219246.148549,0
+FXI.US,D,20070727,000000,34.3575,34.9469,33.6317,33.8487,16064573.15833,0
+FXI.US,D,20070730,000000,34.698,35.3979,34.5456,35.2436,12376162.97783,0
+FXI.US,D,20070731,000000,35.9156,36.1645,35.1181,35.4347,13689005.802869,0
+FXI.US,D,20070801,000000,34.5914,34.9807,33.8597,34.7448,21103685.40762,0
+FXI.US,D,20070802,000000,34.3166,34.6532,34.1046,34.4939,13052196.509138,0
+FXI.US,D,20070803,000000,34.3395,34.3575,32.7525,32.9666,11648366.148669,0
+FXI.US,D,20070806,000000,32.9268,33.4385,31.9103,33.2275,16800764.850178,0
+FXI.US,D,20070807,000000,32.6171,33.3161,32.3274,32.9875,13648866.547356,0
+FXI.US,D,20070808,000000,33.9234,34.7448,33.6118,34.4172,10122043.914047,0
+FXI.US,D,20070809,000000,33.2852,33.8945,32.9875,33.1199,10022150.271001,0
+FXI.US,D,20070810,000000,32.421,33.2613,32.1004,33.0343,15706715.770506,0
+FXI.US,D,20070813,000000,33.4983,33.6795,32.8352,32.8352,9102757.1231125,0
+FXI.US,D,20070814,000000,33.1458,33.2185,32.2906,32.3822,11771120.173954,0
+FXI.US,D,20070815,000000,32.0068,32.3563,30.8997,31.0451,16557467.507046,0
+FXI.US,D,20070816,000000,30.0544,31.1506,28.1648,30.3213,35553015.87264,0
+FXI.US,D,20070817,000000,31.3467,31.7958,30.5951,31.508,22659263.10593,0
+FXI.US,D,20070820,000000,32.4399,32.5385,31.7201,32.2657,14357625.780516,0
+FXI.US,D,20070821,000000,32.6938,33.3987,32.5475,32.6699,11668767.734085,0
+FXI.US,D,20070822,000000,33.9742,34.9409,33.9533,34.925,13786116.224509,0
+FXI.US,D,20070823,000000,35.1181,35.2525,34.3943,34.9469,13969423.143648,0
+FXI.US,D,20070824,000000,35.2147,36.514,35.2067,36.3795,12299727.341253,0
+FXI.US,D,20070827,000000,37.4558,39.1364,37.3254,38.763,25280775.430515,0
+FXI.US,D,20070828,000000,37.1989,37.2636,35.5422,35.6338,21520661.391151,0
+FXI.US,D,20070829,000000,36.508,37.6918,36.4234,37.5026,17177120.465582,0
+FXI.US,D,20070830,000000,36.8256,37.5255,36.5379,37.0994,9072750.3603959,0
+FXI.US,D,20070831,000000,38.3907,38.8377,38.0123,38.0651,14267949.000746,0
+FXI.US,D,20070904,000000,38.0422,39.0368,37.9855,38.7033,10059732.297464,0
+FXI.US,D,20070905,000000,37.9855,38.1547,37.3891,37.6997,13372983.115427,0
+FXI.US,D,20070906,000000,38.315,38.4285,37.63,38.1189,8964724.0057953,0
+FXI.US,D,20070907,000000,37.2298,37.4638,36.736,37.176,12402376.082211,0
+FXI.US,D,20070910,000000,38.0472,38.1388,37.0307,37.8202,14239122.420329,0
+FXI.US,D,20070911,000000,37.8361,38.4215,37.8361,38.2851,12324877.779359,0
+FXI.US,D,20070912,000000,38.1776,38.772,37.9038,38.6655,14050563.438855,0
+FXI.US,D,20070913,000000,38.998,39.2409,38.6655,38.9223,8832544.5926828,0
+FXI.US,D,20070914,000000,38.8377,39.7417,38.779,39.5147,11347559.275399,0
+FXI.US,D,20070917,000000,39.1752,39.4849,38.7849,39.1882,8634656.6467864,0
+FXI.US,D,20070918,000000,39.6899,41.5059,39.446,41.3546,19377541.736952,0
+FXI.US,D,20070919,000000,41.7339,42.4617,41.2839,41.5975,19906444.200928,0
+FXI.US,D,20070920,000000,41.8375,42.0077,41.2172,41.4303,11407603.937557,0
+FXI.US,D,20070921,000000,42.166,42.8032,42.0973,42.6658,13731343.712895,0
+FXI.US,D,20070924,000000,44.2578,44.4071,43.4434,43.9213,14394754.817858,0
+FXI.US,D,20070925,000000,43.6545,44.1662,43.3677,44.1045,13466956.763177,0
+FXI.US,D,20070926,000000,44.6222,44.8781,44.1662,44.5903,12922732.017519,0
+FXI.US,D,20070927,000000,45.4336,46.2022,45.2445,46.1166,15269976.002207,0
+FXI.US,D,20070928,000000,46.2182,46.485,45.1598,45.5859,17670235.784601,0
+FXI.US,D,20071001,000000,45.8896,47.379,45.8896,46.9161,21730428.499646,0
+FXI.US,D,20071002,000000,48.2532,48.6385,47.5015,47.9874,20173513.931005,0
+FXI.US,D,20071003,000000,46.5606,46.9907,45.0334,45.4486,27873634.937694,0
+FXI.US,D,20071004,000000,45.4874,46.0041,44.3862,45.8896,18792711.689324,0
+FXI.US,D,20071005,000000,47.6678,48.527,47.2337,48.527,23000123.859822,0
+FXI.US,D,20071008,000000,47.1819,47.5085,46.8544,47.4099,9826933.0525381,0
+FXI.US,D,20071009,000000,48.1526,48.6245,47.6757,48.6016,14544471.237733,0
+FXI.US,D,20071010,000000,48.527,48.9362,47.9804,48.7062,14049914.589693,0
+FXI.US,D,20071011,000000,50.6148,51.1454,47.5592,48.752,40640904.303054,0
+FXI.US,D,20071012,000000,50.0861,51.4132,49.7327,51.3834,23664672.961845,0
+FXI.US,D,20071015,000000,52.611,52.7354,50.2135,51.3973,25453247.773942,0
+FXI.US,D,20071016,000000,51.3386,51.3386,49.7944,50.4097,28743617.117045,0
+FXI.US,D,20071017,000000,52.9196,55.334,52.6578,55.334,52458742.621083,0
+FXI.US,D,20071018,000000,51.9668,54.0566,51.9449,53.8127,28901417.032362,0
+FXI.US,D,20071019,000000,53.0391,53.0699,50.0861,50.4724,34486161.206376,0
+FXI.US,D,20071022,000000,48.9362,51.1693,47.3263,51.0319,33267777.159342,0
+FXI.US,D,20071023,000000,52.7503,53.3736,51.9071,53.1894,24057419.551668,0
+FXI.US,D,20071024,000000,52.0425,52.4238,50.7671,52.2954,24298238.009766,0
+FXI.US,D,20071025,000000,51.9668,52.6438,51.1245,52.5751,19624255.080084,0
+FXI.US,D,20071026,000000,52.8569,53.3188,52.592,53.0072,16721623.331802,0
+FXI.US,D,20071029,000000,54.3314,54.7027,54.0337,54.5185,13876642.735534,0
+FXI.US,D,20071030,000000,54.3224,54.4688,53.2053,53.5389,13424249.230099,0
+FXI.US,D,20071031,000000,54.2089,55.6077,53.7898,55.3409,24537523.737491,0
+FXI.US,D,20071101,000000,53.5727,53.9361,52.3332,52.7603,25750545.237038,0
+FXI.US,D,20071102,000000,53.2352,53.4333,51.4959,52.6966,22177313.818078,0
+FXI.US,D,20071105,000000,48.5937,49.5156,47.3721,48.071,35308611.669173,0
+FXI.US,D,20071106,000000,49.9686,50.4395,48.6713,50.2046,20925648.630204,0
+FXI.US,D,20071107,000000,48.982,49.5664,47.614,47.8111,23161991.637533,0
+FXI.US,D,20071108,000000,47.9635,48.1009,44.446,46.709,49181793.206236,0
+FXI.US,D,20071109,000000,45.9872,47.4019,45.2962,46.0947,30133853.786247,0
+FXI.US,D,20071112,000000,44.5754,45.0901,42.5473,42.9267,35810680.303099,0
+FXI.US,D,20071113,000000,44.3165,46.6493,44.3165,46.1166,29787940.847702,0
+FXI.US,D,20071114,000000,48.4871,48.752,46.8852,47.5304,30989810.377829,0
+FXI.US,D,20071115,000000,46.3456,46.924,45.4037,45.9444,25981171.942123,0
+FXI.US,D,20071116,000000,45.3351,45.4695,44.1194,45.1758,33741236.165513,0
+FXI.US,D,20071119,000000,43.9362,44.0895,42.5155,42.9416,29264401.935623,0
+FXI.US,D,20071120,000000,44.7526,45.4486,43.4524,44.9239,35393994.594194,0
+FXI.US,D,20071121,000000,42.7584,43.1686,41.4064,41.4064,36433825.596831,0
+FXI.US,D,20071123,000000,42.6977,43.6326,42.617,43.6326,14831445.370044,0
+FXI.US,D,20071126,000000,44.5376,44.8014,42.0675,42.4926,29522489.222889,0
+FXI.US,D,20071127,000000,43.4434,44.6879,42.6091,44.6879,33255292.337231,0
+FXI.US,D,20071128,000000,45.2962,47.385,45.1678,47.3561,36395425.980248,0
+FXI.US,D,20071129,000000,46.5955,47.5592,46.3546,46.8544,25790464.526658,0
+FXI.US,D,20071130,000000,48.2382,48.527,46.8006,47.4786,17324828.064522,0
+FXI.US,D,20071203,000000,46.9161,47.0744,45.5859,46.2182,13171800.703197,0
+FXI.US,D,20071204,000000,46.3287,46.9688,45.9712,46.8006,14818839.014267,0
+FXI.US,D,20071205,000000,48.2442,49.885,48.1974,49.5744,23583539.697512,0
+FXI.US,D,20071206,000000,48.7211,50.0921,48.4712,50.0144,17964802.255636,0
+FXI.US,D,20071207,000000,48.527,48.8993,47.8111,47.9635,23850260.897156,0
+FXI.US,D,20071210,000000,47.4388,48.0312,47.2426,47.4846,13216876.636158,0
+FXI.US,D,20071211,000000,47.9635,47.9635,45.1678,45.2216,25841755.751592,0
+FXI.US,D,20071212,000000,47.2247,47.5742,45.3351,46.475,24165759.282334,0
+FXI.US,D,20071213,000000,44.9537,46.6951,43.99,44.5824,30775873.961483,0
+FXI.US,D,20071214,000000,43.8167,44.2658,43.4364,43.4364,21452962.11682,0
+FXI.US,D,20071217,000000,42.3851,42.5991,40.8359,40.8359,31032463.672742,0
+FXI.US,D,20071218,000000,42.4259,43.1457,41.3845,43.1457,30660533.489858,0
+FXI.US,D,20071219,000000,43.1168,44.1662,42.8649,43.1756,29014648.242006,0
+FXI.US,D,20071220,000000,43.6953,43.8685,42.617,43.7391,20582580.182103,0
+FXI.US,D,20071221,000000,44.5435,45.0901,44.1592,45.0901,18751416.357363,0
+FXI.US,D,20071224,000000,45.3351,45.4555,44.7586,45.4555,11138238.125151,0
+FXI.US,D,20071226,000000,45.2216,45.4625,44.9786,45.2285,7320922.9096628,0
+FXI.US,D,20071227,000000,44.7705,44.7705,43.4743,43.5878,18255665.465278,0
+FXI.US,D,20071228,000000,43.7849,44.0288,43.1945,43.3807,10673740.469172,0
+FXI.US,D,20071231,000000,43.7032,43.8167,43.0043,43.1686,11053487.978725,0
+FXI.US,D,20080102,000000,43.4952,43.7769,42.3423,42.5324,22450758.541392,0
+FXI.US,D,20080103,000000,42.2745,42.8898,42.1431,42.2407,17445636.546732,0
+FXI.US,D,20080104,000000,42.394,42.5473,41.3168,41.4382,31466541.753303,0
+FXI.US,D,20080107,000000,42.3851,42.7445,41.5517,42.6389,35725731.2834,0
+FXI.US,D,20080108,000000,43.078,43.6176,41.8454,42.0376,30651070.938844,0
+FXI.US,D,20080109,000000,43.4524,44.8094,42.9346,44.674,43032353.396827,0
+FXI.US,D,20080110,000000,43.8984,45.5999,43.5878,45.0165,37539067.826753,0
+FXI.US,D,20080111,000000,43.7242,44.1324,43.0551,43.0551,23505233.848644,0
+FXI.US,D,20080114,000000,43.1945,43.4364,42.7664,43.2473,21512079.708116,0
+FXI.US,D,20080115,000000,41.1256,41.3974,39.7577,39.9777,49849034.128311,0
+FXI.US,D,20080116,000000,38.7849,39.3783,37.2298,38.4046,54927781.41906,0
+FXI.US,D,20080117,000000,39.3554,39.903,37.5763,37.7366,63058029.155531,0
+FXI.US,D,20080118,000000,39.6661,39.9946,38.3907,39.7417,56046543.013874,0
+FXI.US,D,20080122,000000,34.6591,37.9855,34.1812,36.4064,90797189.602194,0
+FXI.US,D,20080123,000000,35.4586,38.4962,34.3395,38.328,90149337.819783,0
+FXI.US,D,20080124,000000,36.9769,38.2682,36.9032,37.9646,37210362.448338,0
+FXI.US,D,20080125,000000,39.4152,39.7975,37.4638,37.6918,31537499.33519,0
+FXI.US,D,20080128,000000,37.4249,38.1547,36.508,38.1478,28014325.725108,0
+FXI.US,D,20080129,000000,37.9267,38.0651,37.1681,37.8142,19405892.226807,0
+FXI.US,D,20080130,000000,36.1038,38.086,35.9156,36.051,34629798.934102,0
+FXI.US,D,20080131,000000,34.6313,36.956,34.471,36.4841,43287812.141899,0
+FXI.US,D,20080201,000000,37.1681,38.3369,36.9769,38.1617,32689592.291368,0
+FXI.US,D,20080204,000000,38.9771,39.3714,38.6097,39.1434,20861698.820148,0
+FXI.US,D,20080205,000000,38.0552,38.2921,36.3706,36.4373,34412644.386618,0
+FXI.US,D,20080206,000000,36.5677,37.1591,34.8961,35.1181,32952361.135823,0
+FXI.US,D,20080207,000000,34.9568,36.5448,34.5456,36.4911,33459864.634789,0
+FXI.US,D,20080208,000000,35.8519,36.4234,35.4427,35.8758,20953879.595214,0
+FXI.US,D,20080211,000000,35.3272,35.7244,34.6392,35.594,21607770.897766,0
+FXI.US,D,20080212,000000,36.3397,36.9321,35.7842,36.5747,26041962.881258,0
+FXI.US,D,20080213,000000,36.7191,37.3184,36.1177,37.2298,27019834.815385,0
+FXI.US,D,20080214,000000,37.5763,37.7226,36.3527,36.3706,30943478.931784,0
+FXI.US,D,20080215,000000,37.3582,38.0213,36.956,37.9586,32287918.50131,0
+FXI.US,D,20080219,000000,38.7252,38.7481,37.7744,38.2005,28672088.025602,0
+FXI.US,D,20080220,000000,37.1302,38.321,36.7479,37.8202,22890008.331449,0
+FXI.US,D,20080221,000000,37.6768,37.7366,36.2631,36.3527,31765581.86856,0
+FXI.US,D,20080222,000000,36.7648,37.4488,36.1575,37.4249,20829211.163577,0
+FXI.US,D,20080225,000000,36.5966,37.63,36.2491,37.5026,26021053.064145,0
+FXI.US,D,20080226,000000,36.8714,37.8959,36.6971,37.8501,20929372.984217,0
+FXI.US,D,20080227,000000,37.8879,39.2031,37.8431,39.0966,30926265.345192,0
+FXI.US,D,20080228,000000,38.535,38.8457,38.0213,38.1099,21320590.861308,0
+FXI.US,D,20080229,000000,38.0034,38.0651,36.742,36.7788,29565697.95679,0
+FXI.US,D,20080303,000000,36.8714,37.3114,36.3915,37.0924,31872487.301079,0
+FXI.US,D,20080304,000000,35.7523,36.1804,34.9628,35.5641,45157465.980164,0
+FXI.US,D,20080305,000000,35.8071,36.4453,35.4875,36.2342,24352591.682215,0
+FXI.US,D,20080306,000000,36.0361,36.1426,34.5178,34.5685,33298538.23432,0
+FXI.US,D,20080307,000000,34.4411,35.4048,34.0528,34.462,34347017.211082,0
+FXI.US,D,20080310,000000,34.8264,34.8871,33.6048,33.7949,39377549.786159,0
+FXI.US,D,20080311,000000,35.9226,37.1352,35.3371,37.0924,44040482.191877,0
+FXI.US,D,20080312,000000,36.059,36.7569,35.2694,35.4875,34437484.461889,0
+FXI.US,D,20080313,000000,33.6406,35.2376,33.6048,34.6213,42249514.874047,0
+FXI.US,D,20080314,000000,34.2818,34.3575,32.427,32.64,66130071.804134,0
+FXI.US,D,20080317,000000,31.1805,32.4797,31.0172,32.0696,38592531.692664,0
+FXI.US,D,20080318,000000,32.4738,33.8099,32.3961,33.6795,44075450.742303,0
+FXI.US,D,20080319,000000,32.8043,33.2384,31.2183,31.3258,44555765.854325,0
+FXI.US,D,20080320,000000,30.8828,32.3961,30.3511,32.1821,41503361.439182,0
+FXI.US,D,20080324,000000,31.8047,33.2772,31.7958,32.5036,36236665.848523,0
+FXI.US,D,20080325,000000,33.3161,34.1524,33.0283,34.1145,38247056.677084,0
+FXI.US,D,20080326,000000,33.6795,33.8537,33.1458,33.2613,30886156.221994,0
+FXI.US,D,20080327,000000,33.9742,34.3575,33.4216,33.559,33241992.938231,0
+FXI.US,D,20080328,000000,34.8662,34.9409,34.2888,34.6651,28776672.26553,0
+FXI.US,D,20080331,000000,34.1335,34.6133,33.9313,34.226,17431569.778135,0
+FXI.US,D,20080401,000000,34.9469,36.8963,34.8961,36.7728,47830851.083344,0
+FXI.US,D,20080402,000000,36.5448,36.6573,35.8598,35.9952,34168844.838252,0
+FXI.US,D,20080403,000000,36.6971,37.6529,36.287,37.4936,39793362.662368,0
+FXI.US,D,20080404,000000,37.19,37.9267,36.742,37.1302,40025390.520054,0
+FXI.US,D,20080407,000000,37.9586,38.3767,37.5096,37.9855,32110481.356942,0
+FXI.US,D,20080408,000000,37.176,37.4807,36.9232,36.9829,30639551.355192,0
+FXI.US,D,20080409,000000,36.5538,36.5886,35.6707,35.6866,40576903.268064,0
+FXI.US,D,20080410,000000,36.1804,36.964,35.9753,36.8873,35297044.878229,0
+FXI.US,D,20080411,000000,36.5886,37.1302,36.0032,36.1884,38250945.754414,0
+FXI.US,D,20080414,000000,35.8519,35.9584,35.4586,35.5641,25346833.498142,0
+FXI.US,D,20080415,000000,36.1177,36.1944,35.6478,36.1117,19712293.666381,0
+FXI.US,D,20080416,000000,36.3706,37.5165,36.3328,37.3722,36598907.488038,0
+FXI.US,D,20080417,000000,36.8714,37.0396,36.5966,36.7191,33692290.239021,0
+FXI.US,D,20080418,000000,37.3254,37.4638,36.9082,37.3184,21467827.391739,0
+FXI.US,D,20080421,000000,37.1143,37.9586,36.9321,37.8361,20033869.739298,0
+FXI.US,D,20080422,000000,38.0472,38.2603,37.2427,37.6629,24277699.824526,0
+FXI.US,D,20080423,000000,39.0876,40.7463,39.0299,39.9169,56017406.070623,0
+FXI.US,D,20080424,000000,40.6228,41.2172,39.4938,40.6099,35711220.565376,0
+FXI.US,D,20080425,000000,40.3431,40.3799,39.5834,40.0693,22317314.575501,0
+FXI.US,D,20080428,000000,39.9946,40.3719,39.8433,39.8502,20682855.501126,0
+FXI.US,D,20080429,000000,40.1619,40.2375,39.6292,39.8801,16609454.788434,0
+FXI.US,D,20080430,000000,40.4187,40.7154,40.0135,40.2136,27536269.532228,0
+FXI.US,D,20080501,000000,40.2216,41.2461,39.9727,41.0639,29811539.471636,0
+FXI.US,D,20080502,000000,41.5906,41.7867,41.1425,41.4442,19279902.995406,0
+FXI.US,D,20080505,000000,41.3377,41.4442,40.814,41.0639,17751666.354433,0
+FXI.US,D,20080506,000000,40.6228,41.5906,40.3132,41.3377,20882573.482895,0
+FXI.US,D,20080507,000000,40.0693,40.1997,38.772,38.9134,36127249.389836,0
+FXI.US,D,20080508,000000,39.2808,39.5993,38.9223,39.4938,21119990.002739,0
+FXI.US,D,20080509,000000,38.543,38.8088,38.315,38.4962,21749065.335871,0
+FXI.US,D,20080512,000000,38.6187,38.6864,38.0213,38.6864,25883472.935949,0
+FXI.US,D,20080513,000000,39.2718,39.3106,38.763,39.226,16946454.588489,0
+FXI.US,D,20080514,000000,39.4301,39.9727,39.3425,39.5147,14026618.29331,0
+FXI.US,D,20080515,000000,39.5695,40.0772,39.462,40.0613,16103795.387086,0
+FXI.US,D,20080516,000000,40.0553,40.3072,39.91,40.1997,13609382.167468,0
+FXI.US,D,20080519,000000,40.1927,40.7931,40.124,40.2515,26253791.040032,0
+FXI.US,D,20080520,000000,39.1882,39.2648,38.5948,38.5948,24521243.248223,0
+FXI.US,D,20080521,000000,39.5695,39.7487,38.4215,38.5281,27140536.830086,0
+FXI.US,D,20080522,000000,38.9502,38.998,38.5569,38.8835,16974583.103632,0
+FXI.US,D,20080523,000000,38.4046,38.4763,37.63,37.8829,26621839.176459,0
+FXI.US,D,20080527,000000,37.6211,38.0552,37.0466,38.0343,24079704.40671,0
+FXI.US,D,20080528,000000,38.0273,38.0273,37.3961,37.9725,14567458.175692,0
+FXI.US,D,20080529,000000,37.8202,38.7849,37.7545,38.5042,21318468.541991,0
+FXI.US,D,20080530,000000,38.6187,38.7919,38.4425,38.543,8088666.1475267,0
+FXI.US,D,20080602,000000,38.9841,39.1951,38.095,38.7481,17874953.721676,0
+FXI.US,D,20080603,000000,38.0552,38.086,37.1302,37.3065,21492039.710469,0
+FXI.US,D,20080604,000000,36.9769,37.3065,36.736,36.8803,20244104.903071,0
+FXI.US,D,20080605,000000,37.0994,38.095,37.0466,38.086,24329775.494035,0
+FXI.US,D,20080606,000000,37.2358,37.2975,35.8519,35.8519,40557374.515345,0
+FXI.US,D,20080609,000000,36.287,36.4283,35.5562,36.051,25144075.165888,0
+FXI.US,D,20080610,000000,35.2306,35.5183,34.918,35.1181,34534995.643306,0
+FXI.US,D,20080611,000000,35.2894,35.2894,34.2649,34.2649,30534738.109677,0
+FXI.US,D,20080612,000000,34.8503,35.4506,34.7448,35.1082,23978491.972721,0
+FXI.US,D,20080613,000000,34.5685,35.0544,34.4102,35.0325,23551015.882163,0
+FXI.US,D,20080616,000000,34.9409,35.38,34.8503,35.3222,11224353.265403,0
+FXI.US,D,20080617,000000,35.6627,35.8758,34.7448,35.145,17243958.960142,0
+FXI.US,D,20080618,000000,35.6627,35.7125,34.9628,35.5741,20591603.805744,0
+FXI.US,D,20080619,000000,35.0484,35.9584,35.0484,35.6259,22505734.94833,0
+FXI.US,D,20080620,000000,34.6532,34.698,33.787,33.787,34145054.371919,0
+FXI.US,D,20080623,000000,33.9533,34.0687,33.6317,33.9393,18989888.51261,0
+FXI.US,D,20080624,000000,33.4057,34.1335,33.1329,33.7701,23092301.621656,0
+FXI.US,D,20080625,000000,34.1673,34.6651,34.0369,34.5237,23725194.718975,0
+FXI.US,D,20080626,000000,33.5958,33.6874,32.7197,32.7695,42011118.049586,0
+FXI.US,D,20080627,000000,32.877,33.2553,32.6699,32.9347,20039360.851324,0
+FXI.US,D,20080630,000000,33.104,33.5032,33.0791,33.1329,21093541.866309,0
+FXI.US,D,20080701,000000,32.6102,33.0413,32.1074,32.9666,28576958.301404,0
+FXI.US,D,20080702,000000,32.8511,33.0502,31.6056,31.7729,27754810.166158,0
+FXI.US,D,20080703,000000,31.8416,32.1383,31.28,31.8177,26433146.608393,0
+FXI.US,D,20080707,000000,32.9069,33.1548,32.0576,32.5246,36995234.801177,0
+FXI.US,D,20080708,000000,32.2537,33.331,32.0397,33.1458,52325668.278244,0
+FXI.US,D,20080709,000000,33.4216,33.6795,32.4549,32.4738,32541753.114657,0
+FXI.US,D,20080710,000000,33.2484,33.7949,32.9268,33.7203,38930355.109303,0
+FXI.US,D,20080711,000000,33.4445,34.1285,33.0791,33.6964,26989962.643671,0
+FXI.US,D,20080714,000000,34.243,34.3326,33.2334,33.3678,27009075.570458,0
+FXI.US,D,20080715,000000,32.5036,33.112,31.743,32.3424,41422760.512396,0
+FXI.US,D,20080716,000000,32.4738,34.0608,32.3653,33.9841,41033570.540039,0
+FXI.US,D,20080717,000000,33.7949,34.5526,33.778,34.3166,42249637.412124,0
+FXI.US,D,20080718,000000,34.3395,34.6213,34.1285,34.454,32523500.967641,0
+FXI.US,D,20080721,000000,34.9957,35.2306,34.682,34.8204,28461365.722752,0
+FXI.US,D,20080722,000000,34.3166,35.4427,34.2888,35.4048,27207729.881541,0
+FXI.US,D,20080723,000000,35.6169,36.271,35.4277,35.8598,37994810.036686,0
+FXI.US,D,20080724,000000,35.367,35.8359,34.1882,34.3166,19028169.608758,0
+FXI.US,D,20080725,000000,34.462,34.9051,34.2818,34.5765,13781901.718187,0
+FXI.US,D,20080728,000000,34.1962,34.5914,33.4744,33.5958,19658042.4438,0
+FXI.US,D,20080729,000000,33.4983,34.6313,33.4983,34.5914,16565011.634068,0
+FXI.US,D,20080730,000000,34.8204,35.4795,34.6532,35.4208,28762652.704225,0
+FXI.US,D,20080731,000000,34.3097,35.0146,33.8786,33.9154,25702450.046212,0
+FXI.US,D,20080801,000000,34.7229,34.8732,34.1145,34.4779,15970331.332985,0
+FXI.US,D,20080804,000000,33.9971,34.0528,33.3161,33.559,33713143.809147,0
+FXI.US,D,20080805,000000,33.4216,34.2649,33.3758,34.2051,20212482.043912,0
+FXI.US,D,20080806,000000,34.0219,34.5685,33.8248,34.3704,14126067.986928,0
+FXI.US,D,20080807,000000,33.55,33.55,32.427,32.427,41601140.798193,0
+FXI.US,D,20080808,000000,32.1004,33.338,31.972,33.2384,22239403.459947,0
+FXI.US,D,20080811,000000,32.4549,32.9596,32.412,32.5932,18656217.328843,0
+FXI.US,D,20080812,000000,31.8794,32.0845,31.3179,31.4851,27305823.621028,0
+FXI.US,D,20080813,000000,31.1874,31.3467,30.6498,31.1506,28910592.321983,0
+FXI.US,D,20080814,000000,31.2034,31.8575,31.0132,31.1108,24298675.93273,0
+FXI.US,D,20080815,000000,31.2721,32.1154,30.9595,31.1506,16414076.864295,0
+FXI.US,D,20080818,000000,31.0072,31.0361,30.2695,30.39,25535418.594288,0
+FXI.US,D,20080819,000000,29.9638,30.0943,29.705,29.9569,22559045.038303,0
+FXI.US,D,20080820,000000,31.0968,31.7251,30.9674,31.6116,36044410.636529,0
+FXI.US,D,20080821,000000,30.5811,31.2422,30.5204,31.073,22652558.666059,0
+FXI.US,D,20080822,000000,31.1576,31.508,31.0909,31.4393,19963174.308543,0
+FXI.US,D,20080825,000000,31.6305,31.6444,31.0451,31.1197,20534883.742233,0
+FXI.US,D,20080826,000000,31.6524,31.9103,31.514,31.8794,19151651.831632,0
+FXI.US,D,20080827,000000,32.4738,33.0343,32.3961,32.9955,30950512.818288,0
+FXI.US,D,20080828,000000,32.433,32.5634,32.2119,32.427,19186301.98394,0
+FXI.US,D,20080829,000000,32.1542,32.3563,31.9103,31.9919,12910576.642041,0
+FXI.US,D,20080902,000000,32.0636,32.2816,31.2492,31.4015,24438319.120026,0
+FXI.US,D,20080903,000000,30.7076,31.0451,30.3511,30.5333,33385493.061723,0
+FXI.US,D,20080904,000000,29.9419,30.0325,29.024,29.024,39183448.467725,0
+FXI.US,D,20080905,000000,29.0539,29.7737,28.6506,29.7607,31196076.111435,0
+FXI.US,D,20080908,000000,30.7932,30.8171,29.477,30.1172,41861305.206306,0
+FXI.US,D,20080909,000000,29.7966,29.9041,28.4913,28.5342,36515534.388362,0
+FXI.US,D,20080910,000000,28.8259,29.2599,28.3788,28.9473,29503050.867111,0
+FXI.US,D,20080911,000000,27.6172,28.3997,27.3952,28.348,37962823.580938,0
+FXI.US,D,20080912,000000,27.5654,28.4605,27.428,28.4386,25864200.307899,0
+FXI.US,D,20080915,000000,26.8277,27.8064,26.4245,26.4703,60032580.104104,0
+FXI.US,D,20080916,000000,25.164,27.3504,25.0724,26.8944,71217019.101939,0
+FXI.US,D,20080917,000000,24.5408,25.2009,22.9836,23.4605,91559847.509861,0
+FXI.US,D,20080918,000000,24.9281,26.8277,23.8936,26.6525,106651468.33653,0
+FXI.US,D,20080919,000000,29.5527,30.39,28.111,29.6771,63210325.905897,0
+FXI.US,D,20080922,000000,29.3187,29.477,27.8223,27.8223,45993378.556457,0
+FXI.US,D,20080923,000000,27.4629,28.1269,27.0308,27.1632,39082016.067843,0
+FXI.US,D,20080924,000000,27.4499,27.6411,27.1214,27.5037,25583176.303197,0
+FXI.US,D,20080925,000000,27.7785,28.5809,27.6082,28.2504,33963750.247251,0
+FXI.US,D,20080926,000000,26.8944,27.6321,26.7371,27.4629,21859332.530224,0
+FXI.US,D,20080929,000000,25.7016,25.7584,23.134,23.4605,65483248.538042,0
+FXI.US,D,20080930,000000,25.3532,26.1895,24.6393,26.1895,47611560.154795,0
+FXI.US,D,20081001,000000,25.6061,26.2781,25.0565,26.0232,32538349.167582,0
+FXI.US,D,20081002,000000,26.0003,26.0003,24.7966,24.8514,27130606.223794,0
+FXI.US,D,20081003,000000,25.2476,26.1118,24.4631,24.5547,29990921.154669,0
+FXI.US,D,20081006,000000,23.1409,23.348,21.6226,22.8681,59652904.912105,0
+FXI.US,D,20081007,000000,23.1499,23.8578,21.2423,21.5609,58183303.745404,0
+FXI.US,D,20081008,000000,20.9177,22.3514,20.5733,21.3419,56328898.866856,0
+FXI.US,D,20081009,000000,21.7122,22.004,19.7519,19.7519,55221386.669278,0
+FXI.US,D,20081010,000000,19.4502,21.5002,18.4715,20.8391,71501605.750569,0
+FXI.US,D,20081013,000000,22.8462,25.2009,22.4102,25.0645,58174381.567221,0
+FXI.US,D,20081014,000000,24.8823,25.2476,23.1131,23.8498,61913573.736547,0
+FXI.US,D,20081015,000000,22.445,22.5565,20.1342,20.3094,56482636.946243,0
+FXI.US,D,20081016,000000,20.9755,22.213,19.7598,22.0866,82591625.142407,0
+FXI.US,D,20081017,000000,20.2537,22.2987,20.2099,20.7933,54867359.098566,0
+FXI.US,D,20081020,000000,21.3269,22.7616,21.0452,22.5416,58815695.641899,0
+FXI.US,D,20081021,000000,21.0163,21.5609,20.179,20.3483,56286701.574295,0
+FXI.US,D,20081022,000000,19.1615,19.267,17.8085,18.1659,75479288.15453,0
+FXI.US,D,20081023,000000,18.2585,18.6298,17.1683,18.2714,66335294.959675,0
+FXI.US,D,20081024,000000,15.9477,17.0408,15.9477,16.4475,66071380.082876,0
+FXI.US,D,20081027,000000,15.5763,16.0472,14.6982,14.7539,76053508.61439,0
+FXI.US,D,20081028,000000,16.1657,17.9239,15.3174,17.7099,111416151.54025,0
+FXI.US,D,20081029,000000,17.1324,18.2644,16.7292,17.0856,72140225.996373,0
+FXI.US,D,20081030,000000,18.9624,19.5418,18.3102,19.4861,93481127.041745,0
+FXI.US,D,20081031,000000,19.0321,19.4791,18.4476,19.1157,59369445.21202,0
+FXI.US,D,20081103,000000,19.3736,19.4363,18.9873,19.3367,47934412.833416,0
+FXI.US,D,20081104,000000,19.943,20.8271,19.7379,20.6728,62194894.042337,0
+FXI.US,D,20081105,000000,20.4219,20.4747,18.6368,18.7294,75938302.733767,0
+FXI.US,D,20081106,000000,18.3939,18.6368,17.011,17.239,82301061.247085,0
+FXI.US,D,20081107,000000,18.6418,19.5627,18.2854,19.4502,93134502.98059,0
+FXI.US,D,20081110,000000,20.8271,20.9088,19.3367,20.2168,93076693.131723,0
+FXI.US,D,20081111,000000,19.505,19.9072,17.3206,19.0321,70145335.230147,0
+FXI.US,D,20081112,000000,19.0858,19.4044,18.1888,18.2933,80646759.039515,0
+FXI.US,D,20081113,000000,18.9096,21.2732,17.9498,21.0163,118123533.32907,0
+FXI.US,D,20081114,000000,19.732,20.5822,19.1067,19.1067,84433757.129453,0
+FXI.US,D,20081117,000000,19.1834,19.8843,18.8887,19.0699,46389720.935754,0
+FXI.US,D,20081118,000000,18.4018,18.7652,17.8164,18.4476,62748856.547477,0
+FXI.US,D,20081119,000000,17.9837,18.2644,16.7531,16.9273,76849049.916352,0
+FXI.US,D,20081120,000000,16.9433,17.5884,15.88,16.0771,98887517.044634,0
+FXI.US,D,20081121,000000,17.6412,18.7802,16.8049,18.584,142329970.23093,0
+FXI.US,D,20081124,000000,18.4556,19.6244,18.2933,18.9405,73408475.005476,0
+FXI.US,D,20081125,000000,19.2441,19.2441,18.2854,18.5432,59526034.812724,0
+FXI.US,D,20081126,000000,18.9405,20.7863,18.9255,20.6888,82850130.264428,0
+FXI.US,D,20081128,000000,20.17,20.3393,20.0575,20.2019,24312177.218234,0
+FXI.US,D,20081201,000000,19.9669,20.0187,18.5432,18.6906,65621161.126103,0
+FXI.US,D,20081202,000000,19.5119,20.2019,19.1615,20.0645,64229950.178748,0
+FXI.US,D,20081203,000000,19.7927,20.8929,19.5627,20.7037,64913015.587739,0
+FXI.US,D,20081204,000000,19.96,20.5912,19.3736,19.6414,69392749.550648,0
+FXI.US,D,20081205,000000,19.96,21.318,19.7778,21.1428,73046326.776135,0
+FXI.US,D,20081208,000000,22.5804,23.363,22.4659,23.0215,88968835.113532,0
+FXI.US,D,20081209,000000,22.2688,22.9299,22.004,22.0946,71629317.545922,0
+FXI.US,D,20081210,000000,23.5302,23.802,23.1798,23.7333,69514455.975816,0
+FXI.US,D,20081211,000000,23.5362,23.8498,22.679,22.8831,50055311.914843,0
+FXI.US,D,20081212,000000,21.988,22.9926,21.8815,22.7865,60057943.477229,0
+FXI.US,D,20081215,000000,22.5645,22.6033,21.8128,22.0707,47093245.181557,0
+FXI.US,D,20081216,000000,22.5874,23.7831,22.3375,23.6796,62837268.774468,0
+FXI.US,D,20081217,000000,23.5302,23.8657,23.2654,23.3709,42939313.850812,0
+FXI.US,D,20081218,000000,23.8767,23.9334,22.8612,23.1589,55920688.373476,0
+FXI.US,D,20081219,000000,23.2096,23.3938,22.8741,23.2096,42466114.986953,0
+FXI.US,D,20081222,000000,22.5356,22.5356,21.6913,21.9273,47091376.978088,0
+FXI.US,D,20081223,000000,21.4325,21.4813,20.9546,20.9755,41104517.073411,0
+FXI.US,D,20081224,000000,21.1059,21.318,21.0302,21.2503,11629636.906681,0
+FXI.US,D,20081226,000000,21.2343,21.4096,21.082,21.318,7435242.9002527,0
+FXI.US,D,20081229,000000,21.5002,21.5559,21.1298,21.4564,17543146.723738,0
+FXI.US,D,20081230,000000,21.4175,21.8506,21.3936,21.8447,20654035.951582,0
+FXI.US,D,20081231,000000,21.767,22.221,21.6226,22.1035,18987526.13919,0
+FXI.US,D,20090102,000000,22.7935,23.6975,22.6411,23.6348,35202497.712103,0
+FXI.US,D,20090105,000000,23.7582,24.2142,23.6527,23.9026,33206841.5851,0
+FXI.US,D,20090106,000000,24.0768,24.4631,23.8578,23.9782,40698617.728516,0
+FXI.US,D,20090107,000000,22.6939,22.7168,22.1384,22.2588,53779749.294402,0
+FXI.US,D,20090108,000000,21.4922,21.9014,21.3877,21.8656,35874087.731502,0
+FXI.US,D,20090109,000000,21.5758,21.6226,20.9615,21.0522,39019876.205451,0
+FXI.US,D,20090112,000000,20.5295,20.5663,19.7519,19.8843,47398291.67141,0
+FXI.US,D,20090113,000000,19.5199,19.8534,19.3825,19.6623,42531162.617649,0
+FXI.US,D,20090114,000000,19.3825,19.4104,18.8051,19.1316,57329328.855673,0
+FXI.US,D,20090115,000000,19.1834,19.732,18.4636,19.4562,99849859.788524,0
+FXI.US,D,20090116,000000,19.7847,20.406,19.0241,19.718,56618896.274675,0
+FXI.US,D,20090120,000000,19.0639,19.1386,17.9379,18.0365,74296208.131019,0
+FXI.US,D,20090121,000000,18.6298,19.1157,18.0056,19.0699,71458040.450952,0
+FXI.US,D,20090122,000000,18.15,18.8339,17.7418,18.1211,56344931.266738,0
+FXI.US,D,20090123,000000,17.8035,18.7742,17.7945,18.6129,50948375.446737,0
+FXI.US,D,20090126,000000,18.7165,19.1247,18.4476,18.7065,41451606.176612,0
+FXI.US,D,20090127,000000,18.8718,19.1067,18.7294,18.9783,31596354.775354,0
+FXI.US,D,20090128,000000,19.5199,19.9191,19.4104,19.7021,46341617.709644,0
+FXI.US,D,20090129,000000,19.1157,19.1904,18.6298,18.6418,41178929.827306,0
+FXI.US,D,20090130,000000,19.3576,19.6553,18.9554,19.0779,47740225.135682,0
+FXI.US,D,20090202,000000,18.7413,19.2292,18.7294,18.9873,33584301.047608,0
+FXI.US,D,20090203,000000,19.2292,19.6015,18.9255,19.3974,35351636.595959,0
+FXI.US,D,20090204,000000,19.7459,20.3244,19.718,19.9132,57853025.460196,0
+FXI.US,D,20090205,000000,20.0575,20.9984,19.9988,20.6499,60887864.745084,0
+FXI.US,D,20090206,000000,21.2254,21.8038,21.0372,21.6286,56625265.241449,0
+FXI.US,D,20090209,000000,21.5559,21.6744,21.2582,21.4633,39066393.467432,0
+FXI.US,D,20090210,000000,21.3936,21.6226,20.3244,20.406,57014006.242327,0
+FXI.US,D,20090211,000000,20.643,20.9008,20.1949,20.4996,59083257.533104,0
+FXI.US,D,20090212,000000,19.8843,20.1501,19.4711,20.1043,50508982.025982,0
+FXI.US,D,20090213,000000,20.4359,20.643,20.2099,20.3702,39397260.337173,0
+FXI.US,D,20090217,000000,19.2073,19.275,18.8499,18.9166,63532251.513656,0
+FXI.US,D,20090218,000000,19.5199,19.5627,19.0779,19.4273,45919930.036611,0
+FXI.US,D,20090219,000000,19.9191,19.9988,19.261,19.4273,37781559.63269,0
+FXI.US,D,20090220,000000,18.9405,19.3825,18.6816,19.0988,62116515.875916,0
+FXI.US,D,20090223,000000,19.6473,19.6931,18.7294,18.8419,54618493.303803,0
+FXI.US,D,20090224,000000,19.0988,19.9361,18.9255,19.8694,56641256.460502,0
+FXI.US,D,20090225,000000,19.5627,19.8614,19.0151,19.3825,42224251.941968,0
+FXI.US,D,20090226,000000,19.3447,19.5558,18.8339,18.8499,41556025.693224,0
+FXI.US,D,20090227,000000,18.4994,18.8807,18.3939,18.4715,51104275.01745,0
+FXI.US,D,20090302,000000,18.0215,18.2117,17.239,17.3206,74806467.732308,0
+FXI.US,D,20090303,000000,18.0444,18.0982,17.3933,17.7039,59110881.834192,0
+FXI.US,D,20090304,000000,19.0779,19.6623,18.8499,19.3447,96361722.02437,0
+FXI.US,D,20090305,000000,18.5084,18.8419,18.142,18.2266,64827451.868833,0
+FXI.US,D,20090306,000000,18.5163,18.5432,17.7487,18.2346,57738998.757463,0
+FXI.US,D,20090309,000000,17.908,18.5253,17.8921,17.9897,40520559.85848,0
+FXI.US,D,20090310,000000,18.7891,19.4711,18.7493,19.4562,58395231.340815,0
+FXI.US,D,20090311,000000,19.3576,19.5558,18.9026,19.0699,39007664.582987,0
+FXI.US,D,20090312,000000,19.1067,19.8614,18.9554,19.732,46985370.492937,0
+FXI.US,D,20090313,000000,20.0486,20.2706,19.7459,20.0864,41222819.551504,0
+FXI.US,D,20090316,000000,20.6977,21.1676,20.5295,20.5822,68966182.451564,0
+FXI.US,D,20090317,000000,20.2865,20.8929,20.17,20.8839,38972596.595924,0
+FXI.US,D,20090318,000000,20.5603,21.3488,20.2417,21.0452,57430424.778048,0
+FXI.US,D,20090319,000000,21.1905,21.2732,20.636,20.6728,48102858.495279,0
+FXI.US,D,20090320,000000,20.5603,20.5663,19.9809,20.0715,52165233.79427,0
+FXI.US,D,20090323,000000,21.2254,22.2837,21.082,22.1035,67379070.282217,0
+FXI.US,D,20090324,000000,21.6674,22.1852,21.5699,21.6615,43498925.160421,0
+FXI.US,D,20090325,000000,21.6674,22.1384,21.2184,21.759,55074130.050637,0
+FXI.US,D,20090326,000000,22.6571,22.9986,21.8128,22.9149,58259636.932113,0
+FXI.US,D,20090327,000000,22.6033,22.7248,22.3753,22.5645,34466259.817373,0
+FXI.US,D,20090330,000000,21.3877,21.3877,20.8929,21.1139,45926360.272424,0
+FXI.US,D,20090331,000000,21.7302,21.9353,21.4474,21.6744,37876580.880557,0
+FXI.US,D,20090401,000000,21.5908,22.2987,21.4813,22.2001,45790813.071014,0
+FXI.US,D,20090402,000000,23.1658,23.9095,23.0872,23.3998,68024079.583005,0
+FXI.US,D,20090403,000000,23.2773,23.576,23.0742,23.5153,35987363.135206,0
+FXI.US,D,20090406,000000,23.3998,23.5432,23.0434,23.4765,30366335.637465,0
+FXI.US,D,20090407,000000,23.0872,23.3032,22.8741,23.0125,33074671.211682,0
+FXI.US,D,20090408,000000,23.1409,23.3391,22.8831,23.1798,34698821.017018,0
+FXI.US,D,20090409,000000,24.0997,24.2371,23.9255,24.1993,30803857.841518,0
+FXI.US,D,20090413,000000,24.2879,24.6921,24.1385,24.4412,29255511.898575,0
+FXI.US,D,20090414,000000,24.4561,24.7707,24.26,24.3655,34436514.201378,0
+FXI.US,D,20090415,000000,24.6921,25.2695,24.6533,25.1391,38110196.711193,0
+FXI.US,D,20090416,000000,24.9878,25.2078,24.6015,25.0266,33477282.116706,0
+FXI.US,D,20090417,000000,24.714,24.8663,24.5477,24.6443,30691871.096444,0
+FXI.US,D,20090420,000000,24.5547,24.5706,23.7333,23.8319,28717494.409606,0
+FXI.US,D,20090421,000000,23.7413,24.5099,23.6139,24.489,28718062.905931,0
+FXI.US,D,20090422,000000,23.5362,24.0997,23.4376,23.6577,36907362.947017,0
+FXI.US,D,20090423,000000,24.0469,24.1903,23.7204,24.0907,31514376.801817,0
+FXI.US,D,20090424,000000,24.3406,24.6921,24.3038,24.5547,24137728.195007,0
+FXI.US,D,20090427,000000,23.6218,23.8249,23.3241,23.4685,42184995.563256,0
+FXI.US,D,20090428,000000,22.9538,23.5093,22.8462,23.2096,35256162.358971,0
+FXI.US,D,20090429,000000,23.7582,24.5408,23.7582,24.2809,36901311.373951,0
+FXI.US,D,20090430,000000,24.4561,24.5637,24.0141,24.2968,41821851.963142,0
+FXI.US,D,20090501,000000,24.2062,24.6533,24.1525,24.5169,19861186.469673,0
+FXI.US,D,20090504,000000,25.625,26.7291,25.611,26.7132,50849046.282374,0
+FXI.US,D,20090505,000000,26.1815,26.4384,25.854,26.0611,34481019.629193,0
+FXI.US,D,20090506,000000,26.7132,27.0855,26.4016,26.9193,45810467.375042,0
+FXI.US,D,20090507,000000,27.1064,27.1632,25.9605,26.0969,42428263.778485,0
+FXI.US,D,20090508,000000,26.9193,28.8687,26.7062,27.2817,36696249.928495,0
+FXI.US,D,20090511,000000,26.3179,26.3806,26.0441,26.1059,31291136.531311,0
+FXI.US,D,20090512,000000,26.2781,26.4464,25.7584,26.1118,23319536.432592,0
+FXI.US,D,20090513,000000,25.7016,25.7863,25.2984,25.5125,30528764.880627,0
+FXI.US,D,20090514,000000,25.2775,25.9227,25.2238,25.6568,26141259.904485,0
+FXI.US,D,20090515,000000,25.8241,25.9227,25.3671,25.5901,30910036.080859,0
+FXI.US,D,20090518,000000,26.517,27.1861,26.4832,27.0935,39817748.744108,0
+FXI.US,D,20090519,000000,27.1781,27.5415,27.0387,27.2,34976364.73945,0
+FXI.US,D,20090520,000000,27.3125,27.5415,26.8575,26.8804,32030109.435743,0
+FXI.US,D,20090521,000000,26.3329,26.525,26.0073,26.3866,33098726.842378,0
+FXI.US,D,20090522,000000,26.5519,26.6365,26.2592,26.3578,18709310.466155,0
+FXI.US,D,20090526,000000,26.0163,26.9113,25.9008,26.6813,32726997.541588,0
+FXI.US,D,20090527,000000,27.3812,27.6082,26.8207,26.8655,35942452.929973,0
+FXI.US,D,20090528,000000,27.1373,27.6411,26.9472,27.4698,33271320.719472,0
+FXI.US,D,20090529,000000,28.1269,28.4983,27.9338,28.3938,36099052.574782,0
+FXI.US,D,20090601,000000,29.7886,30.1998,29.5855,30.0325,38151121.415691,0
+FXI.US,D,20090602,000000,29.2978,29.6901,29.1594,29.4183,38028027.899668,0
+FXI.US,D,20090603,000000,29.3575,29.4103,28.567,28.8836,36647778.083744,0
+FXI.US,D,20090604,000000,29.1922,29.4869,28.9921,29.4392,32906387.259905,0
+FXI.US,D,20090605,000000,30.1012,30.1311,29.3048,29.6632,33917865.763864,0
+FXI.US,D,20090608,000000,29.0758,29.4561,28.7781,29.2878,25872841.25115,0
+FXI.US,D,20090609,000000,28.9473,29.1136,28.6735,28.9234,22645893.398197,0
+FXI.US,D,20090610,000000,30.0624,30.1709,29.3406,29.7607,33205643.323412,0
+FXI.US,D,20090611,000000,30.2307,30.9674,30.2088,30.4816,31533752.884146,0
+FXI.US,D,20090612,000000,30.0116,30.164,29.8225,30.0544,19966672.670201,0
+FXI.US,D,20090615,000000,29.3954,29.4183,28.7193,29.0459,28141146.608377,0
+FXI.US,D,20090616,000000,28.9234,29.0539,28.1329,28.2843,33765651.375157,0
+FXI.US,D,20090617,000000,28.2504,28.559,27.9129,28.3788,39719117.645021,0
+FXI.US,D,20090618,000000,28.2245,28.4764,27.8223,28.2325,25385111.581058,0
+FXI.US,D,20090619,000000,28.5431,28.567,28.2245,28.3151,18936248.976003,0
+FXI.US,D,20090622,000000,27.8143,28.0363,27.3036,27.4131,44876039.206865,0
+FXI.US,D,20090623,000000,27.3504,27.4698,26.8426,27.207,29845441.338146,0
+FXI.US,D,20090624,000000,28.2096,28.5132,27.9219,28.0194,32090662.329598,0
+FXI.US,D,20090625,000000,28.0722,28.8488,27.9497,28.8488,38898772.426563,0
+FXI.US,D,20090626,000000,29.0837,29.2799,28.8926,29.1514,26019753.357,0
+FXI.US,D,20090629,000000,29.2978,29.5616,29.0758,29.4631,21091642.526115,0
+FXI.US,D,20090630,000000,29.2271,29.2978,28.7512,29.1514,36843605.983772,0
+FXI.US,D,20090701,000000,29.5706,29.7667,29.3954,29.4183,28429030.736572,0
+FXI.US,D,20090702,000000,28.6287,28.7193,28.3549,28.4465,25840054.28026,0
+FXI.US,D,20090706,000000,28.5521,29.032,28.331,29.0001,29083647.223481,0
+FXI.US,D,20090707,000000,28.6287,28.6427,27.898,27.9567,27020314.923589,0
+FXI.US,D,20090708,000000,27.9746,28.2245,27.2,27.7377,41082237.240421,0
+FXI.US,D,20090709,000000,28.34,28.4605,28.0284,28.2245,26018857.422863,0
+FXI.US,D,20090710,000000,27.9836,28.1797,27.6321,28.0134,25645516.043273,0
+FXI.US,D,20090713,000000,27.6411,28.0433,27.1373,27.893,35193614.705928,0
+FXI.US,D,20090714,000000,28.3938,28.5132,28.1419,28.4306,20296150.440266,0
+FXI.US,D,20090715,000000,29.0907,29.7359,29.024,29.6462,39954782.47301,0
+FXI.US,D,20090716,000000,29.251,29.6562,29.1196,29.4252,26789606.861256,0
+FXI.US,D,20090717,000000,29.7209,30.0037,29.5855,29.8892,25404244.596054,0
+FXI.US,D,20090720,000000,30.9435,31.1576,30.7862,31.0909,39714366.783509,0
+FXI.US,D,20090721,000000,31.1436,31.1665,30.4437,30.9366,29617506.453114,0
+FXI.US,D,20090722,000000,30.4517,30.9515,30.384,30.7076,21510870.397914,0
+FXI.US,D,20090723,000000,31.2561,32.199,31.2183,31.9561,49146623.773716,0
+FXI.US,D,20090724,000000,31.7729,32.1283,31.6056,32.1074,26402695.89625,0
+FXI.US,D,20090727,000000,32.2747,32.4877,31.972,32.421,20939773.654608,0
+FXI.US,D,20090728,000000,32.4738,32.6321,32.0068,32.5713,26033005.548709,0
+FXI.US,D,20090729,000000,31.6594,31.7042,31.0132,31.3467,47477790.759913,0
+FXI.US,D,20090730,000000,31.9869,32.3563,31.8704,31.9103,30338350.753019,0
+FXI.US,D,20090731,000000,31.8575,32.0397,31.5976,31.8047,20429995.165933,0
+FXI.US,D,20090803,000000,32.7834,33.1777,32.648,33.096,28846044.8877,0
+FXI.US,D,20090804,000000,32.2747,32.7287,32.2209,32.5116,23611134.870696,0
+FXI.US,D,20090805,000000,32.0397,32.1383,29.6771,31.751,31078305.970889,0
+FXI.US,D,20090806,000000,32.199,32.2906,31.5439,31.9023,33229483.005859,0
+FXI.US,D,20090807,000000,31.7579,31.9999,31.4154,31.7649,42557475.158666,0
+FXI.US,D,20090810,000000,31.8495,32.1004,31.5349,31.8177,32312108.723009,0
+FXI.US,D,20090811,000000,31.8704,31.8953,31.1576,31.4304,45719080.084246,0
+FXI.US,D,20090812,000000,31.2631,31.7898,31.2034,31.5598,32443552.90766,0
+FXI.US,D,20090813,000000,31.8704,31.9023,31.3686,31.743,21159231.315294,0
+FXI.US,D,20090814,000000,31.7042,31.7251,30.8997,31.1805,39433143.905535,0
+FXI.US,D,20090817,000000,30.0116,30.0186,29.477,29.7289,56068565.717785,0
+FXI.US,D,20090818,000000,30.164,30.5045,30.0544,30.4129,33673509.7721,0
+FXI.US,D,20090819,000000,29.7359,30.5045,29.705,30.4368,36933231.538608,0
+FXI.US,D,20090820,000000,30.5901,30.9236,30.5045,30.8479,28587055.639834,0
+FXI.US,D,20090821,000000,30.7613,31.0361,30.5045,30.9833,28222790.113228,0
+FXI.US,D,20090824,000000,31.0968,31.2034,30.6419,30.6936,22770182.162677,0
+FXI.US,D,20090825,000000,31.059,31.1805,30.6936,30.7932,21434589.440549,0
+FXI.US,D,20090826,000000,30.6339,30.832,30.4816,30.5901,22390804.276176,0
+FXI.US,D,20090827,000000,30.5493,30.6936,30.1172,30.617,25255591.846864,0
+FXI.US,D,20090828,000000,30.6249,30.6936,30.146,30.2466,23340577.827476,0
+FXI.US,D,20090831,000000,29.6711,29.9818,29.5775,29.8673,37724631.656213,0
+FXI.US,D,20090901,000000,29.7737,30.1012,29.1196,29.1823,47738769.744915,0
+FXI.US,D,20090902,000000,29.3884,29.712,29.2599,29.4183,28678215.933864,0
+FXI.US,D,20090903,000000,30.1092,30.1709,29.712,30.146,32743332.269021,0
+FXI.US,D,20090904,000000,30.8609,31.2721,30.6717,31.2492,37929502.263679,0
+FXI.US,D,20090908,000000,32.2747,32.2906,31.9103,32.1821,27515247.221144,0
+FXI.US,D,20090909,000000,31.9242,32.19,31.7898,32.0397,22923638.002722,0
+FXI.US,D,20090910,000000,32.1004,32.3653,31.8336,32.3483,19936187.808102,0
+FXI.US,D,20090911,000000,32.5295,32.5713,32.1223,32.207,22607918.647242,0
+FXI.US,D,20090914,000000,31.8256,32.3483,31.7818,32.2209,19557987.09067,0
+FXI.US,D,20090915,000000,32.0576,32.2747,31.8704,32.1283,21769752.173859,0
+FXI.US,D,20090916,000000,32.7973,33.3021,32.6779,33.2772,36407692.845287,0
+FXI.US,D,20090917,000000,33.2275,33.559,32.9596,33.096,26154625.594576,0
+FXI.US,D,20090918,000000,33.2384,33.2613,32.8511,32.9417,20102713.037151,0
+FXI.US,D,20090921,000000,32.433,32.6251,32.199,32.5036,17472805.849878,0
+FXI.US,D,20090922,000000,32.7615,32.9756,32.5932,32.7764,15588799.990443,0
+FXI.US,D,20090923,000000,32.5932,32.7525,32.1004,32.1542,22168404.697231,0
+FXI.US,D,20090924,000000,31.7579,31.9182,30.9993,31.3009,36701149.442756,0
+FXI.US,D,20090925,000000,31.3686,31.6444,31.1506,31.3258,18338276.217409,0
+FXI.US,D,20090928,000000,31.073,31.6305,31.0361,31.4304,19387975.552888,0
+FXI.US,D,20090929,000000,31.508,31.6823,31.2492,31.4234,14621464.322119,0
+FXI.US,D,20090930,000000,31.2492,31.3179,30.6339,31.0909,32931936.448966,0
+FXI.US,D,20091001,000000,31.0272,31.059,30.1012,30.1251,42742246.508267,0
+FXI.US,D,20091002,000000,29.7797,30.2088,29.696,30.0186,34059723.676242,0
+FXI.US,D,20091005,000000,30.4816,30.9744,30.2984,30.7454,27002937.618091,0
+FXI.US,D,20091006,000000,31.4393,31.8854,31.3856,31.5518,30344157.249932,0
+FXI.US,D,20091007,000000,31.9103,32.0327,31.7898,31.9242,20645960.491424,0
+FXI.US,D,20091008,000000,32.5385,32.6699,32.2906,32.4648,21147690.639023,0
+FXI.US,D,20091009,000000,32.4877,32.6699,32.4041,32.5853,18069065.084215,0
+FXI.US,D,20091012,000000,32.4399,32.5475,32.207,32.2537,23627415.359963,0
+FXI.US,D,20091013,000000,32.3274,32.5475,32.1383,32.4947,20401503.054202,0
+FXI.US,D,20091014,000000,33.2613,33.6576,33.2275,33.6486,38063625.211046,0
+FXI.US,D,20091015,000000,33.2484,33.5958,33.2275,33.55,22193784.140924,0
+FXI.US,D,20091016,000000,32.9596,32.9955,32.6848,32.7973,26575623.237618,0
+FXI.US,D,20091019,000000,33.4983,33.8786,33.3678,33.8019,26424781.87802,0
+FXI.US,D,20091020,000000,33.8597,33.9015,33.3529,33.567,25148640.211463,0
+FXI.US,D,20091021,000000,33.3987,34.015,33.3081,33.3599,28985602.700106,0
+FXI.US,D,20091022,000000,33.3529,33.7113,33.0791,33.6735,22205757.718107,0
+FXI.US,D,20091023,000000,34.2509,34.2509,33.5281,33.7024,21481743.498767,0
+FXI.US,D,20091026,000000,33.9662,34.2509,33.338,33.3907,22549929.0089,0
+FXI.US,D,20091027,000000,33.5759,33.778,33.2852,33.323,22107256.18797,0
+FXI.US,D,20091028,000000,32.7615,32.8591,31.9182,32.0576,46034736.161867,0
+FXI.US,D,20091029,000000,32.3961,32.9875,32.3483,32.8441,40029308.725288,0
+FXI.US,D,20091030,000000,32.7127,32.7456,31.4941,31.6823,46074348.101884,0
+FXI.US,D,20091102,000000,32.3961,32.8511,31.9999,32.4738,46765258.961037,0
+FXI.US,D,20091103,000000,31.8107,32.412,31.7898,32.3274,26931607.39992,0
+FXI.US,D,20091104,000000,33.104,33.4136,32.7197,32.8133,36341561.455697,0
+FXI.US,D,20091105,000000,33.1916,33.5889,33.1548,33.5889,25559926.209695,0
+FXI.US,D,20091106,000000,33.3161,33.7701,33.2006,33.559,20146428.998338,0
+FXI.US,D,20091109,000000,34.243,34.7806,34.243,34.7378,34362495.176386,0
+FXI.US,D,20091110,000000,34.3326,34.5456,34.1882,34.471,21844399.959804,0
+FXI.US,D,20091111,000000,34.6532,34.7886,34.4172,34.5387,23816344.9689,0
+FXI.US,D,20091112,000000,34.3166,34.4849,33.787,33.9075,27261873.632202,0
+FXI.US,D,20091113,000000,34.3395,34.6532,34.1335,34.4779,25883108.334949,0
+FXI.US,D,20091116,000000,34.9469,35.4506,34.918,35.2147,26385436.106776,0
+FXI.US,D,20091117,000000,34.9807,35.2067,34.7736,35.1181,18333510.28974,0
+FXI.US,D,20091118,000000,34.8334,34.9628,34.5178,34.6591,25831405.301724,0
+FXI.US,D,20091119,000000,34.2121,34.2191,33.6735,33.9393,37644020.685323,0
+FXI.US,D,20091120,000000,33.6576,33.8945,33.6197,33.8875,17396838.268579,0
+FXI.US,D,20091123,000000,34.7308,34.925,34.5237,34.6392,24566991.131786,0
+FXI.US,D,20091124,000000,34.1434,34.682,33.8248,34.1962,24256289.811001,0
+FXI.US,D,20091125,000000,34.3097,34.4172,34.1145,34.3097,13069938.415636,0
+FXI.US,D,20091127,000000,32.3901,33.104,32.1383,32.7525,38885909.946116,0
+FXI.US,D,20091130,000000,33.0562,33.3081,32.883,33.2006,37563145.554479,0
+FXI.US,D,20091201,000000,33.9533,34.3097,33.9234,34.1215,32520703.684489,0
+FXI.US,D,20091202,000000,34.1882,34.454,34.0687,34.1882,14358239.475312,0
+FXI.US,D,20091203,000000,34.2509,34.454,33.9015,33.9453,19577951.757532,0
+FXI.US,D,20091204,000000,34.5765,34.8423,34.006,34.4411,31667600.623045,0
+FXI.US,D,20091207,000000,34.0309,34.2509,33.9015,33.9154,23103854.350853,0
+FXI.US,D,20091208,000000,33.3439,33.4385,33.0413,33.1637,24095471.642229,0
+FXI.US,D,20091209,000000,33.0343,33.1856,32.7695,33.112,22554557.332335,0
+FXI.US,D,20091210,000000,33.0413,33.2384,32.9825,33.0721,14017062.332122,0
+FXI.US,D,20091211,000000,33.1777,33.2095,32.9128,33.112,13041163.060152,0
+FXI.US,D,20091214,000000,33.2334,33.3758,33.112,33.2484,18743256.526726,0
+FXI.US,D,20091215,000000,32.8979,33.1408,32.7695,32.883,20885743.40233,0
+FXI.US,D,20091216,000000,32.7127,32.8899,32.5932,32.6251,22992402.956559,0
+FXI.US,D,20091217,000000,32.0327,32.0845,31.7131,31.7251,30148005.929734,0
+FXI.US,D,20091218,000000,31.527,31.6594,31.294,31.527,24330855.235287,0
+FXI.US,D,20091221,000000,31.2034,31.527,31.1805,31.4393,26739177.420504,0
+FXI.US,D,20091222,000000,31.4234,31.6524,31.3179,31.3935,27656028.4055,0
+FXI.US,D,20091223,000000,31.6972,31.8495,31.5349,31.7251,22092533.539337,0
+FXI.US,D,20091224,000000,32.1154,32.2378,32.0397,32.199,9704071.5553326,0
+FXI.US,D,20091228,000000,32.2289,32.2985,31.9242,32.0477,15042185.752283,0
+FXI.US,D,20091229,000000,32.0775,32.1004,31.8495,31.9381,10139206.275705,0
+FXI.US,D,20091230,000000,31.7729,31.9312,31.7579,31.9182,11050056.912568,0
+FXI.US,D,20091231,000000,32.4041,32.4738,32.0696,32.1074,12692134.440338,0
+FXI.US,D,20100104,000000,32.4797,32.7973,32.4738,32.7764,21349252.718409,0
+FXI.US,D,20100105,000000,33.2932,33.4674,33.1697,33.4525,21707891.537576,0
+FXI.US,D,20100106,000000,33.7631,33.8696,33.6795,33.8537,15085575.280068,0
+FXI.US,D,20100107,000000,33.3838,33.4594,33.1458,33.331,30540973.489859,0
+FXI.US,D,20100108,000000,33.2553,33.4385,33.0562,33.4296,16800974.771966,0
+FXI.US,D,20100111,000000,33.6576,33.6795,33.2384,33.4833,22648164.370264,0
+FXI.US,D,20100112,000000,32.9666,32.9666,32.4549,32.6699,43394504.639399,0
+FXI.US,D,20100113,000000,32.3424,32.3653,32.0327,32.2747,44584563.306838,0
+FXI.US,D,20100114,000000,31.964,32.0327,31.8047,32.0068,33852213.478067,0
+FXI.US,D,20100115,000000,31.7958,31.8336,31.4154,31.4941,30940907.640988,0
+FXI.US,D,20100119,000000,32.0068,32.5186,31.964,32.4947,29095372.711279,0
+FXI.US,D,20100120,000000,31.4154,31.4234,30.9595,31.2561,46123939.864307,0
+FXI.US,D,20100121,000000,30.7703,30.9057,30.0276,30.0943,58772881.641311,0
+FXI.US,D,20100122,000000,30.3213,30.3959,29.6462,29.6841,61707445.607175,0
+FXI.US,D,20100125,000000,30.2376,30.3213,29.928,30.154,41815884.760555,0
+FXI.US,D,20100126,000000,29.3187,29.6393,29.0688,29.2878,54802375.75014,0
+FXI.US,D,20100127,000000,28.9374,29.2351,28.6506,29.1196,52756444.861597,0
+FXI.US,D,20100128,000000,29.5467,29.6771,28.9633,29.2599,58535019.163218,0
+FXI.US,D,20100129,000000,29.6393,29.712,29.017,29.1435,41188266.827012,0
+FXI.US,D,20100201,000000,29.5855,30.1092,29.5527,30.0544,47973412.083048,0
+FXI.US,D,20100202,000000,29.8732,30.3143,29.7667,30.2695,33357088.333702,0
+FXI.US,D,20100203,000000,30.3442,30.5114,30.1172,30.2695,29741397.471049,0
+FXI.US,D,20100204,000000,29.6711,29.6771,28.787,28.8836,63017631.766528,0
+FXI.US,D,20100205,000000,28.4465,28.6506,27.8472,28.5431,65885029.80002,0
+FXI.US,D,20100208,000000,28.4913,28.7263,28.2424,28.2424,40310775.675006,0
+FXI.US,D,20100209,000000,28.9473,29.5407,28.7641,29.2211,65896294.263413,0
+FXI.US,D,20100210,000000,29.3794,29.6562,28.9921,29.3496,36127860.0714,0
+FXI.US,D,20100211,000000,29.6841,30.146,29.4561,30.146,44318712.931069,0
+FXI.US,D,20100212,000000,29.5248,29.6711,29.1982,29.5616,40190853.082828,0
+FXI.US,D,20100216,000000,29.928,30.146,29.6243,30.0544,26678749.073548,0
+FXI.US,D,20100217,000000,30.3143,30.3591,29.9967,30.164,23537746.615477,0
+FXI.US,D,20100218,000000,29.9111,30.2695,29.8892,30.1709,25942907.920953,0
+FXI.US,D,20100219,000000,29.5079,29.8354,29.4631,29.6562,43216659.704382,0
+FXI.US,D,20100222,000000,29.9419,30.0276,29.705,29.7528,21664593.411143,0
+FXI.US,D,20100223,000000,29.8354,29.9887,29.2719,29.3655,39681714.403621,0
+FXI.US,D,20100224,000000,29.6393,29.9489,29.5616,29.8732,29394328.456057,0
+FXI.US,D,20100225,000000,29.251,29.705,29.0688,29.6243,33833312.481889,0
+FXI.US,D,20100226,000000,29.928,30.1779,29.6901,30.0793,32678679.371639,0
+FXI.US,D,20100301,000000,30.6717,30.9366,30.6498,30.84,46327142.145987,0
+FXI.US,D,20100302,000000,31.1954,31.3388,30.9993,31.073,31618677.797994,0
+FXI.US,D,20100303,000000,31.1028,31.3627,30.9515,30.9833,22298988.102111,0
+FXI.US,D,20100304,000000,30.6578,30.7245,30.384,30.5114,28479949.325222,0
+FXI.US,D,20100305,000000,30.9923,31.294,30.8609,31.287,30880256.314908,0
+FXI.US,D,20100308,000000,31.3328,31.514,31.3009,31.3935,20852125.783983,0
+FXI.US,D,20100309,000000,31.2721,31.6823,31.2631,31.4622,21654668.831314,0
+FXI.US,D,20100310,000000,31.4154,31.7131,31.3856,31.5349,23772200.124443,0
+FXI.US,D,20100311,000000,31.2492,31.4762,31.0451,31.4154,23475965.327621,0
+FXI.US,D,20100312,000000,31.4851,31.508,31.2034,31.3328,22221279.877472,0
+FXI.US,D,20100315,000000,31.0132,31.0829,30.7454,30.9595,23762089.728677,0
+FXI.US,D,20100316,000000,30.9674,31.2034,30.8002,31.1197,27678393.61338,0
+FXI.US,D,20100317,000000,31.5598,31.8047,31.4622,31.6205,35111032.07729,0
+FXI.US,D,20100318,000000,31.5668,31.6205,31.3179,31.4692,25521334.750713,0
+FXI.US,D,20100319,000000,31.5021,31.527,31.059,31.2094,30016453.268753,0
+FXI.US,D,20100322,000000,30.8539,31.294,30.8171,31.2342,19188648.286792,0
+FXI.US,D,20100323,000000,31.1874,31.4095,31.053,31.3328,19686481.321777,0
+FXI.US,D,20100324,000000,31.0272,31.0968,30.7932,30.9674,29980460.21965,0
+FXI.US,D,20100325,000000,30.84,30.9147,30.3213,30.4049,46530871.743162,0
+FXI.US,D,20100326,000000,31.0072,31.2492,30.7245,31.0172,41028949.247478,0
+FXI.US,D,20100329,000000,31.2631,31.6444,31.2561,31.6205,44769559.644384,0
+FXI.US,D,20100330,000000,31.9242,32.2119,31.9103,32.1074,51872190.009504,0
+FXI.US,D,20100331,000000,31.8794,32.19,31.8575,31.9869,46811029.946041,0
+FXI.US,D,20100401,000000,32.6022,32.9069,32.5932,32.877,46423617.780211,0
+FXI.US,D,20100405,000000,33.0413,33.3161,32.9756,33.2683,24831013.480505,0
+FXI.US,D,20100406,000000,33.0562,33.3838,33.0562,33.3081,23560238.379076,0
+FXI.US,D,20100407,000000,33.2613,33.3081,32.8441,33.096,36799411.923202,0
+FXI.US,D,20100408,000000,32.9875,33.3907,32.7834,33.2553,31860321.881496,0
+FXI.US,D,20100409,000000,33.559,33.8875,33.5371,33.8786,35319761.629773,0
+FXI.US,D,20100412,000000,33.4445,33.5889,33.3758,33.4216,19174407.755184,0
+FXI.US,D,20100413,000000,33.2334,33.3081,32.9417,33.3081,25669867.975057,0
+FXI.US,D,20100414,000000,33.3907,33.6964,33.3161,33.6406,23273035.241178,0
+FXI.US,D,20100415,000000,33.3599,33.5112,33.2683,33.3529,27941171.497529,0
+FXI.US,D,20100416,000000,32.64,32.7008,31.9103,32.1462,66866037.503627,0
+FXI.US,D,20100419,000000,31.734,31.98,31.4622,31.8416,42668878.341258,0
+FXI.US,D,20100420,000000,32.3742,32.427,32.0925,32.3563,40689916.520636,0
+FXI.US,D,20100421,000000,32.0696,32.0925,31.5976,31.9023,32217826.721246,0
+FXI.US,D,20100422,000000,31.6902,32.0576,31.4393,32.0477,25535007.790407,0
+FXI.US,D,20100423,000000,31.7201,31.972,31.5767,31.9471,21661619.351749,0
+FXI.US,D,20100426,000000,32.1004,32.1731,31.9312,31.964,19891303.717541,0
+FXI.US,D,20100427,000000,31.4304,31.514,30.6717,30.7404,72016095.928747,0
+FXI.US,D,20100428,000000,31.1357,31.2034,30.7076,31.073,52624705.38027,0
+FXI.US,D,20100429,000000,30.9595,31.294,30.8698,31.1357,37930813.019339,0
+FXI.US,D,20100430,000000,31.5021,31.521,30.9595,31.0272,41383432.820541,0
+FXI.US,D,20100503,000000,31.059,31.3627,30.9286,31.3089,29911320.620709,0
+FXI.US,D,20100504,000000,30.5642,30.5951,29.92,30.154,69739069.275432,0
+FXI.US,D,20100505,000000,29.7209,30.2854,29.5158,29.6771,63044542.936183,0
+FXI.US,D,20100506,000000,29.6243,29.8523,27.5336,28.6815,104116262.9946,0
+FXI.US,D,20100507,000000,29.1136,29.5407,28.4465,29.0539,86282629.715145,0
+FXI.US,D,20100510,000000,30.376,30.7165,30.1849,30.6578,107983615.93076,0
+FXI.US,D,20100511,000000,29.7667,30.5423,29.712,30.1012,61745133.096737,0
+FXI.US,D,20100512,000000,30.1391,30.3213,29.9887,30.2546,37927342.781174,0
+FXI.US,D,20100513,000000,30.2854,30.4198,30.0186,30.0943,39681013.325115,0
+FXI.US,D,20100514,000000,29.7448,29.8055,29.1196,29.5407,61757543.592473,0
+FXI.US,D,20100517,000000,29.3257,30.146,28.7572,29.3884,45282938.944585,0
+FXI.US,D,20100518,000000,29.8444,29.9569,29.017,29.2042,43718934.242454,0
+FXI.US,D,20100519,000000,28.9473,29.3406,28.7054,29.1514,56666305.453151,0
+FXI.US,D,20100520,000000,28.3689,28.6964,27.9746,28.1269,76253441.539998,0
+FXI.US,D,20100521,000000,27.7536,29.1753,27.6242,29.032,89992882.810082,0
+FXI.US,D,20100524,000000,29.2719,29.5855,29.0987,29.1982,39247975.813799,0
+FXI.US,D,20100525,000000,27.9896,28.9314,27.8223,28.8488,66805234.511567,0
+FXI.US,D,20100526,000000,29.0001,29.5467,28.7054,28.8099,47401757.891934,0
+FXI.US,D,20100527,000000,29.6064,30.2088,29.477,30.1849,56569255.296139,0
+FXI.US,D,20100528,000000,30.1918,30.2177,29.5616,29.92,55676006.952719,0
+FXI.US,D,20100601,000000,29.5318,30.0624,29.1753,29.2351,44896131.433857,0
+FXI.US,D,20100602,000000,29.4869,30.1172,29.3406,30.0325,46344458.182446,0
+FXI.US,D,20100603,000000,30.0793,30.1251,29.5009,29.8673,36933508.755897,0
+FXI.US,D,20100604,000000,29.3187,29.6462,28.9553,29.1514,38793141.590928,0
+FXI.US,D,20100607,000000,29.2878,29.4033,28.8488,28.8687,26399005.692192,0
+FXI.US,D,20100608,000000,29.0608,29.5079,28.7512,29.4939,49046475.010413,0
+FXI.US,D,20100609,000000,29.8145,30.2546,29.477,29.696,44847390.407101,0
+FXI.US,D,20100610,000000,30.1311,30.5732,30.0624,30.4198,40105613.788504,0
+FXI.US,D,20100611,000000,29.934,30.6936,29.928,30.5951,28324748.824194,0
+FXI.US,D,20100614,000000,30.7932,30.9993,30.3213,30.4756,34646546.474237,0
+FXI.US,D,20100615,000000,30.7703,31.2034,30.6787,31.1735,34830996.412488,0
+FXI.US,D,20100616,000000,30.9674,31.3388,30.9057,31.2273,20659224.736057,0
+FXI.US,D,20100617,000000,31.0132,31.0172,30.5901,30.8609,43193957.014585,0
+FXI.US,D,20100618,000000,30.8698,31.0361,30.7613,30.8927,29144837.917982,0
+FXI.US,D,20100621,000000,31.8416,31.964,31.287,31.6056,48775780.362958,0
+FXI.US,D,20100622,000000,31.4304,31.7042,31.0829,31.1108,26674021.313477,0
+FXI.US,D,20100623,000000,31.4941,31.6056,31.1277,31.3467,33586499.702121,0
+FXI.US,D,20100624,000000,31.2631,31.28,30.8539,30.9744,32163371.60334,0
+FXI.US,D,20100625,000000,31.1576,31.4234,30.9057,31.287,26180698.081492,0
+FXI.US,D,20100628,000000,31.3089,31.3627,30.9993,31.1197,19495799.016574,0
+FXI.US,D,20100629,000000,30.2247,30.3053,29.8225,29.8673,46740450.02249,0
+FXI.US,D,20100630,000000,30.0306,30.2994,29.704,29.7289,28313305.575738,0
+FXI.US,D,20100701,000000,29.7359,29.9638,29.3187,29.92,36028012.631236,0
+FXI.US,D,20100702,000000,29.8055,29.9419,29.4392,29.6462,23432567.764552,0
+FXI.US,D,20100706,000000,30.39,30.6787,29.9489,30.2088,34955223.90793,0
+FXI.US,D,20100707,000000,29.9041,30.5204,29.8673,30.4198,30585716.962955,0
+FXI.US,D,20100708,000000,30.2615,30.4268,30.0863,30.3511,20645764.631383,0
+FXI.US,D,20100709,000000,30.5642,30.9435,30.4666,30.9057,28712162.998845,0
+FXI.US,D,20100712,000000,30.9595,31.0451,30.61,30.7454,24323882.617822,0
+FXI.US,D,20100713,000000,30.9515,31.1197,30.8479,31.0451,25121467.895086,0
+FXI.US,D,20100714,000000,30.6787,30.84,30.5114,30.7534,23056747.499928,0
+FXI.US,D,20100715,000000,30.2466,30.3053,29.7737,30.2854,38747321.389811,0
+FXI.US,D,20100716,000000,29.8274,29.8812,29.3655,29.4312,39788593.721468,0
+FXI.US,D,20100719,000000,29.6771,29.7359,29.4103,29.6841,25141770.043865,0
+FXI.US,D,20100720,000000,29.7667,30.5264,29.7448,30.4975,41244510.79996,0
+FXI.US,D,20100721,000000,30.7344,30.7703,30.2088,30.4049,23031150.099163,0
+FXI.US,D,20100722,000000,30.9435,31.4234,30.9366,31.2422,34240097.716816,0
+FXI.US,D,20100723,000000,31.2183,31.5349,30.9674,31.5021,34275305.316934,0
+FXI.US,D,20100726,000000,31.1735,31.521,31.0968,31.4304,20606181.819269,0
+FXI.US,D,20100727,000000,31.4304,31.4851,31.059,31.28,21563011.354102,0
+FXI.US,D,20100728,000000,31.2492,31.4304,31.1277,31.287,20815039.936291,0
+FXI.US,D,20100729,000000,31.3388,31.4762,30.8768,31.2183,22673573.946271,0
+FXI.US,D,20100730,000000,30.9236,31.4762,30.8171,31.3328,27502882.928289,0
+FXI.US,D,20100802,000000,31.9312,32.3065,31.9103,32.207,35693749.849705,0
+FXI.US,D,20100803,000000,31.8645,31.9561,31.6305,31.8953,25777296.70543,0
+FXI.US,D,20100804,000000,31.9471,32.1154,31.734,32.0158,27525342.550753,0
+FXI.US,D,20100805,000000,31.7201,31.9471,31.6305,31.9312,20132370.265025,0
+FXI.US,D,20100806,000000,31.6365,31.9023,31.5021,31.8704,21149680.376159,0
+FXI.US,D,20100809,000000,32.0696,32.1383,31.964,32.0775,20120816.531417,0
+FXI.US,D,20100810,000000,31.3686,31.508,31.1665,31.3776,34838839.853829,0
+FXI.US,D,20100811,000000,30.7344,30.7404,30.384,30.5045,32847010.530708,0
+FXI.US,D,20100812,000000,30.154,30.5045,30.0793,30.3959,21786955.716347,0
+FXI.US,D,20100813,000000,30.4368,30.5493,30.3292,30.4268,19700780.109192,0
+FXI.US,D,20100816,000000,30.61,30.8609,30.5493,30.7703,22744082.556679,0
+FXI.US,D,20100817,000000,31.1506,31.2492,30.8997,31.0272,21880830.931871,0
+FXI.US,D,20100818,000000,30.8828,31.0968,30.7076,30.9286,18280681.312381,0
+FXI.US,D,20100819,000000,30.9923,31.0451,30.5045,30.7245,31208344.985296,0
+FXI.US,D,20100820,000000,30.7932,30.84,30.4756,30.8002,23724625.218239,0
+FXI.US,D,20100823,000000,30.6787,30.7534,30.3511,30.376,18101847.033053,0
+FXI.US,D,20100824,000000,30.1391,30.2546,29.8673,30.0704,26697651.074136,0
+FXI.US,D,20100825,000000,29.8732,30.154,29.6562,30.0475,24455147.012999,0
+FXI.US,D,20100826,000000,30.0704,30.154,29.7289,29.7966,20269712.34794,0
+FXI.US,D,20100827,000000,30.1251,30.4129,29.712,30.3671,21663603.062423,0
+FXI.US,D,20100830,000000,30.0943,30.2177,29.8892,29.9041,14771593.554696,0
+FXI.US,D,20100831,000000,29.8892,30.1012,29.712,29.8523,18671293.529961,0
+FXI.US,D,20100901,000000,30.2904,30.7006,30.2376,30.617,29166835.511631,0
+FXI.US,D,20100902,000000,30.7076,30.9286,30.6419,30.9286,19051903.828105,0
+FXI.US,D,20100903,000000,31.1954,31.2631,30.9595,31.1108,18631121.128902,0
+FXI.US,D,20100907,000000,31.2631,31.287,30.7613,30.8002,37304941.755599,0
+FXI.US,D,20100908,000000,30.8479,31.1028,30.7932,30.9366,20527923.177694,0
+FXI.US,D,20100909,000000,31.1874,31.2094,30.9595,31.0829,16051723.735219,0
+FXI.US,D,20100910,000000,31.0072,31.1357,30.9515,30.9923,11058215.738795,0
+FXI.US,D,20100913,000000,31.7958,31.8953,31.6733,31.8575,30568664.082038,0
+FXI.US,D,20100914,000000,31.8047,32.1602,31.6972,31.9869,35485472.281932,0
+FXI.US,D,20100915,000000,31.6116,31.8256,31.5021,31.7818,23081302.322627,0
+FXI.US,D,20100916,000000,31.4692,31.6823,31.4622,31.5976,19293933.605227,0
+FXI.US,D,20100917,000000,31.8336,31.8953,31.6524,31.8794,17618678.390894,0
+FXI.US,D,20100920,000000,31.9999,32.3205,31.9182,32.2747,20141324.584342,0
+FXI.US,D,20100921,000000,32.19,32.412,32.0576,32.2537,25344526.367298,0
+FXI.US,D,20100922,000000,32.1004,32.2747,31.9919,32.0696,17282807.548204,0
+FXI.US,D,20100923,000000,31.8107,32.1074,31.7579,31.8256,16027857.938101,0
+FXI.US,D,20100924,000000,32.2816,32.6251,32.2468,32.5554,27823821.200559,0
+FXI.US,D,20100927,000000,32.3822,32.4947,32.2906,32.3901,16985739.090694,0
+FXI.US,D,20100928,000000,32.1821,32.3653,32.0068,32.2816,21884506.069771,0
+FXI.US,D,20100929,000000,32.5036,32.5713,32.3424,32.4549,25819016.903018,0
+FXI.US,D,20100930,000000,32.6171,32.8352,32.3424,32.5295,22053954.13328,0
+FXI.US,D,20101001,000000,32.6779,32.8899,32.656,32.7456,18082670.828408,0
+FXI.US,D,20101004,000000,32.9825,33.112,32.6619,32.9347,27437294.924761,0
+FXI.US,D,20101005,000000,33.2683,33.6964,33.2484,33.6317,28868040.472527,0
+FXI.US,D,20101006,000000,33.3758,33.6277,33.331,33.6118,17405673.063051,0
+FXI.US,D,20101007,000000,33.5371,33.5371,33.112,33.323,17999319.825762,0
+FXI.US,D,20101008,000000,33.3758,33.8696,33.2932,33.7332,27552458.620144,0
+FXI.US,D,20101011,000000,33.9453,34.0687,33.8786,34.0528,14170946.051027,0
+FXI.US,D,20101012,000000,33.9154,34.0687,33.6964,33.9453,20485503.91042,0
+FXI.US,D,20101013,000000,34.5178,35.0872,34.5178,34.7507,38369001.147533,0
+FXI.US,D,20101014,000000,35.0643,35.1181,34.5765,34.8583,39779786.046078,0
+FXI.US,D,20101015,000000,35.2436,35.2694,34.5994,35.1022,29135703.809191,0
+FXI.US,D,20101018,000000,34.8662,35.367,34.8334,35.1988,26984291.742172,0
+FXI.US,D,20101019,000000,34.7507,34.8423,34.3027,34.3704,38512451.050501,0
+FXI.US,D,20101020,000000,34.7667,35.3272,34.7308,35.0872,28021216.985326,0
+FXI.US,D,20101021,000000,35.2147,35.2814,34.5845,35.0544,22128745.549922,0
+FXI.US,D,20101022,000000,34.913,34.9568,34.5994,34.698,16005914.582617,0
+FXI.US,D,20101025,000000,35.0793,35.374,35.0643,35.1181,18904622.099203,0
+FXI.US,D,20101026,000000,35.0096,35.1769,34.7667,35.0793,18123183.724614,0
+FXI.US,D,20101027,000000,34.1812,34.2967,33.7253,34.2509,37961402.340127,0
+FXI.US,D,20101028,000000,34.4311,34.5307,34.1962,34.2728,13415644.445624,0
+FXI.US,D,20101029,000000,33.9065,34.1852,33.8776,34.1713,12370525.221876,0
+FXI.US,D,20101101,000000,34.6591,34.8503,34.4033,34.5178,19742727.303546,0
+FXI.US,D,20101102,000000,34.9708,35.0405,34.8423,34.9568,14929452.730231,0
+FXI.US,D,20101103,000000,35.4347,35.7304,35.0146,35.7025,40420366.901115,0
+FXI.US,D,20101104,000000,36.1506,36.4234,36.1177,36.3795,31514427.022341,0
+FXI.US,D,20101105,000000,36.2631,36.4234,36.1426,36.3397,14488317.661726,0
+FXI.US,D,20101108,000000,36.3985,36.4602,36.2262,36.4144,18677105.048926,0
+FXI.US,D,20101109,000000,36.287,36.3009,35.4586,35.6408,40668940.412433,0
+FXI.US,D,20101110,000000,35.6408,35.9584,35.2525,35.8917,33590059.332818,0
+FXI.US,D,20101111,000000,35.9903,36.0659,35.7125,36.051,24343011.615176,0
+FXI.US,D,20101112,000000,35.2525,35.4347,34.7059,34.9628,27668322.389622,0
+FXI.US,D,20101115,000000,34.682,34.9628,34.4232,34.5098,21689203.476418,0
+FXI.US,D,20101116,000000,33.9742,34.0369,33.3987,33.5112,36106339.572723,0
+FXI.US,D,20101117,000000,33.3439,33.7631,33.3161,33.55,26388765.727476,0
+FXI.US,D,20101118,000000,34.1743,34.4501,34.1593,34.2649,28170646.143807,0
+FXI.US,D,20101119,000000,33.9313,34.006,33.4594,33.9313,23633678.863639,0
+FXI.US,D,20101122,000000,33.9015,34.0976,33.3907,33.7949,26385783.632798,0
+FXI.US,D,20101123,000000,33.096,33.1458,32.8222,33.0283,22182501.598142,0
+FXI.US,D,20101124,000000,33.3987,33.6576,33.323,33.5829,17268220.494984,0
+FXI.US,D,20101126,000000,32.9268,33.0502,32.7973,32.8222,10218227.264825,0
+FXI.US,D,20101129,000000,33.104,33.4057,32.8591,33.3081,20295524.692544,0
+FXI.US,D,20101130,000000,32.8133,33.1856,32.7764,32.9268,15885917.664065,0
+FXI.US,D,20101201,000000,33.6486,33.8945,33.55,33.7701,25928263.616337,0
+FXI.US,D,20101202,000000,33.7701,34.3246,33.7332,34.235,23633596.50198,0
+FXI.US,D,20101203,000000,33.3599,33.8696,33.3439,33.7482,17364416.903099,0
+FXI.US,D,20101206,000000,33.2772,33.4057,33.1777,33.3081,16919734.256822,0
+FXI.US,D,20101207,000000,33.7402,33.8248,33.3838,33.4216,18461594.721377,0
+FXI.US,D,20101208,000000,33.1916,33.2852,32.7695,32.8979,29402018.222596,0
+FXI.US,D,20101209,000000,33.0562,33.104,32.7615,32.9417,13311886.83551,0
+FXI.US,D,20101210,000000,32.9955,33.1199,32.9347,32.9955,17071575.004836,0
+FXI.US,D,20101213,000000,33.323,33.55,33.2334,33.331,24076795.633996,0
+FXI.US,D,20101214,000000,33.3529,33.4296,33.104,33.2613,15692679.134223,0
+FXI.US,D,20101215,000000,32.5385,32.8591,32.4041,32.4877,23538782.162669,0
+FXI.US,D,20101216,000000,32.3205,32.4549,32.199,32.3653,16278024.44442,0
+FXI.US,D,20101217,000000,32.3065,32.412,32.199,32.3563,10819541.697045,0
+FXI.US,D,20101220,000000,32.2816,32.3145,32.0696,32.199,13332925.217162,0
+FXI.US,D,20101221,000000,32.648,32.9188,32.5853,32.877,25632446.65427,0
+FXI.US,D,20101222,000000,32.7525,32.8511,32.7376,32.7834,15714293.043073,0
+FXI.US,D,20101223,000000,32.3961,32.4489,32.3065,32.3653,16969221.560556,0
+FXI.US,D,20101227,000000,32.1283,32.4489,32.0845,32.3274,12906741.802876,0
+FXI.US,D,20101228,000000,32.0228,32.1383,31.8416,32.0576,16172407.670531,0
+FXI.US,D,20101229,000000,32.419,32.5932,32.4021,32.5026,12629226.203937,0
+FXI.US,D,20101230,000000,32.5116,32.6719,32.3782,32.419,10504580.671467,0
+FXI.US,D,20101231,000000,32.6779,32.7635,32.6241,32.7386,6172799.3836519,0
+FXI.US,D,20110103,000000,33.2772,33.3678,33.1458,33.2275,20160547.99628,0
+FXI.US,D,20110104,000000,33.5958,33.6735,33.2613,33.6406,20384851.937471,0
+FXI.US,D,20110105,000000,33.4296,33.7482,33.4216,33.6735,17437149.278282,0
+FXI.US,D,20110106,000000,33.4833,33.5371,33.2334,33.4057,12883622.282735,0
+FXI.US,D,20110107,000000,33.3529,33.4445,32.8899,33.1637,11832020.59383,0
+FXI.US,D,20110110,000000,32.8979,32.9825,32.7197,32.9069,10530033.437124,0
+FXI.US,D,20110111,000000,33.2683,33.3529,33.1637,33.2772,13215828.03163,0
+FXI.US,D,20110112,000000,33.9911,34.0757,33.778,33.9533,24843709.228814,0
+FXI.US,D,20110113,000000,33.9662,33.9911,33.7253,33.8537,13579132.337419,0
+FXI.US,D,20110114,000000,33.7332,33.8786,33.7113,33.8487,8712980.5750421,0
+FXI.US,D,20110118,000000,33.4983,33.6317,33.3987,33.5958,13333797.045448,0
+FXI.US,D,20110119,000000,33.8248,33.8945,33.5212,33.6874,23735621.504038,0
+FXI.US,D,20110120,000000,33.3081,33.3161,32.7525,33.1329,29602534.710686,0
+FXI.US,D,20110121,000000,33.1856,33.3021,32.8043,32.8441,18576240.140958,0
+FXI.US,D,20110124,000000,32.6171,32.7894,32.6171,32.7197,14354532.196276,0
+FXI.US,D,20110125,000000,32.4877,32.6171,32.2468,32.5385,20998490.486128,0
+FXI.US,D,20110126,000000,32.7894,32.8352,32.6102,32.7376,19955565.899251,0
+FXI.US,D,20110127,000000,32.8312,32.9347,32.6848,32.7764,14907154.817853,0
+FXI.US,D,20110128,000000,32.6321,32.6699,31.8256,31.9381,26263594.086195,0
+FXI.US,D,20110131,000000,32.3214,32.6002,32.2119,32.3284,29370638.43077,0
+FXI.US,D,20110201,000000,32.4738,32.6938,32.3822,32.5475,23701457.486396,0
+FXI.US,D,20110202,000000,32.64,32.7287,32.4738,32.5116,11275783.098981,0
+FXI.US,D,20110203,000000,32.6171,32.6321,32.3483,32.427,13659736.277435,0
+FXI.US,D,20110204,000000,32.5036,32.5853,32.2289,32.5713,11558052.572663,0
+FXI.US,D,20110207,000000,32.2289,32.427,32.207,32.2657,14672542.612033,0
+FXI.US,D,20110208,000000,32.2378,32.3822,32.1383,32.3483,16457353.898109,0
+FXI.US,D,20110209,000000,31.7579,31.8107,31.3009,31.527,41542009.14515,0
+FXI.US,D,20110210,000000,31.0272,31.5598,30.9993,31.4304,28758246.355504,0
+FXI.US,D,20110211,000000,31.2721,31.8047,31.2342,31.6663,17861494.621412,0
+FXI.US,D,20110214,000000,31.8704,32.0158,31.7898,31.8495,18056742.9766,0
+FXI.US,D,20110215,000000,31.6305,31.8047,31.521,31.7579,14957529.016029,0
+FXI.US,D,20110216,000000,31.8854,32.3274,31.8575,32.1462,24273954.377893,0
+FXI.US,D,20110218,000000,32.6779,32.6779,32.3483,32.4648,17393989.760493,0
+FXI.US,D,20110222,000000,31.6823,31.8047,31.1506,31.3009,32307697.352236,0
+FXI.US,D,20110223,000000,31.3467,31.4762,31.0272,31.3328,25324105.698083,0
+FXI.US,D,20110224,000000,31.2342,31.4234,31.0172,31.2721,15411297.559395,0
+FXI.US,D,20110225,000000,31.6733,31.7958,31.5349,31.7898,14413868.749054,0
+FXI.US,D,20110228,000000,32.1751,32.3015,32.0228,32.2547,15310465.796973,0
+FXI.US,D,20110301,000000,32.3901,32.427,31.9242,32.0397,22467275.067119,0
+FXI.US,D,20110302,000000,32.1283,32.5036,32.1223,32.3354,19368462.870736,0
+FXI.US,D,20110303,000000,32.5932,32.9417,32.5853,32.9128,20221329.895721,0
+FXI.US,D,20110304,000000,32.9955,33.0642,32.648,33.0024,22170079.04948,0
+FXI.US,D,20110307,000000,33.104,33.3161,32.6779,32.7456,19435341.541715,0
+FXI.US,D,20110308,000000,33.323,33.7024,33.0502,33.5371,46043888.350047,0
+FXI.US,D,20110309,000000,33.5829,33.8248,33.4594,33.7551,24369673.691035,0
+FXI.US,D,20110310,000000,33.4136,33.4385,33.0871,33.1548,40990044.41243,0
+FXI.US,D,20110311,000000,32.8222,33.1697,32.7376,33.0721,26326027.236445,0
+FXI.US,D,20110314,000000,32.877,33.1637,32.869,33.104,30386426.860046,0
+FXI.US,D,20110315,000000,31.8416,32.7525,31.8047,32.5246,40892716.033719,0
+FXI.US,D,20110316,000000,32.2537,32.4648,31.5349,31.7201,43161059.558543,0
+FXI.US,D,20110317,000000,32.0696,32.1293,31.7211,31.8913,22613608.63254,0
+FXI.US,D,20110318,000000,31.8854,31.9471,31.6524,31.6663,16582001.237125,0
+FXI.US,D,20110321,000000,32.3274,32.5634,32.2747,32.4797,20349200.387928,0
+FXI.US,D,20110322,000000,32.6022,32.7087,32.4549,32.5385,14538967.068371,0
+FXI.US,D,20110323,000000,32.6321,32.9128,32.4738,32.8133,22475596.607843,0
+FXI.US,D,20110324,000000,33.0104,33.2553,32.7456,33.1458,23467541.33703,0
+FXI.US,D,20110325,000000,33.112,33.3599,33.0871,33.1777,10569783.985786,0
+FXI.US,D,20110328,000000,32.9268,33.0871,32.883,32.9188,15549076.560864,0
+FXI.US,D,20110329,000000,33.0791,33.3161,32.9666,33.2185,17181795.996308,0
+FXI.US,D,20110330,000000,33.5829,33.8248,33.55,33.7332,17322696.70551,0
+FXI.US,D,20110331,000000,33.8099,34.1862,33.7999,34.1195,24677336.670156,0
+FXI.US,D,20110401,000000,34.6133,34.7308,34.462,34.5606,23249463.736327,0
+FXI.US,D,20110404,000000,34.9051,35.2236,34.7975,35.2147,25000396.257333,0
+FXI.US,D,20110405,000000,34.9469,35.139,34.918,34.9469,25970879.748062,0
+FXI.US,D,20110406,000000,35.1181,35.2376,34.9807,35.0046,14902165.911061,0
+FXI.US,D,20110407,000000,34.9957,35.1848,34.7587,34.9409,19781559.821041,0
+FXI.US,D,20110408,000000,35.1082,35.2306,34.7806,34.9628,11884050.060457,0
+FXI.US,D,20110411,000000,35.1301,35.1689,34.5178,34.6213,21756683.789267,0
+FXI.US,D,20110412,000000,34.4172,34.5456,34.0608,34.2191,18323488.282096,0
+FXI.US,D,20110413,000000,34.8423,34.8871,34.3575,34.5526,19177569.639335,0
+FXI.US,D,20110414,000000,34.4411,34.6741,34.3794,34.6074,17596524.109212,0
+FXI.US,D,20110415,000000,34.7975,34.8662,34.5685,34.7886,14155292.313891,0
+FXI.US,D,20110418,000000,34.0448,34.235,33.8248,34.1046,17998229.035995,0
+FXI.US,D,20110419,000000,34.0369,34.2051,34.015,34.0687,11134545.912273,0
+FXI.US,D,20110420,000000,34.8264,35.0096,34.682,34.9409,21795676.008026,0
+FXI.US,D,20110421,000000,35.1599,35.2525,35.0405,35.2306,8909917.3442257,0
+FXI.US,D,20110425,000000,35.1022,35.153,34.7886,34.8503,9790630.6450112,0
+FXI.US,D,20110426,000000,34.9329,35.0952,34.7308,34.9568,14593584.900773,0
+FXI.US,D,20110427,000000,34.69,34.7059,34.1743,34.6213,23568629.224122,0
+FXI.US,D,20110428,000000,34.3634,34.4172,34.1882,34.3575,14251234.606157,0
+FXI.US,D,20110429,000000,34.1932,34.3814,34.0548,34.3505,16184023.677588,0
+FXI.US,D,20110502,000000,34.4411,34.5765,34.1962,34.243,12394892.219817,0
+FXI.US,D,20110503,000000,33.9075,33.9742,33.5889,33.8178,23911477.706329,0
+FXI.US,D,20110504,000000,33.3907,33.3907,32.9756,33.2095,23123831.070642,0
+FXI.US,D,20110505,000000,32.9825,33.3678,32.8222,32.9347,28270245.494585,0
+FXI.US,D,20110506,000000,33.4296,33.7701,33.0791,33.2613,27322332.111472,0
+FXI.US,D,20110509,000000,33.323,33.5032,33.1199,33.323,15253421.308882,0
+FXI.US,D,20110510,000000,33.5032,33.7402,33.4525,33.6486,17795520.924265,0
+FXI.US,D,20110511,000000,33.4296,33.5212,32.8591,33.1458,24812940.118553,0
+FXI.US,D,20110512,000000,33.0642,33.338,32.7456,33.2095,14972972.831378,0
+FXI.US,D,20110513,000000,33.2852,33.2852,32.6699,32.8222,26453230.800101,0
+FXI.US,D,20110516,000000,32.6321,33.0343,32.5713,32.7456,16802126.830772,0
+FXI.US,D,20110517,000000,32.5634,32.8979,32.5246,32.7834,28275223.352862,0
+FXI.US,D,20110518,000000,33.0502,33.559,32.9417,33.5371,33300553.081718,0
+FXI.US,D,20110519,000000,33.5112,33.5759,33.3081,33.5212,13074091.652919,0
+FXI.US,D,20110520,000000,33.4385,33.559,33.2384,33.4445,25407709.812166,0
+FXI.US,D,20110523,000000,32.6619,32.7127,32.427,32.6251,23066409.928625,0
+FXI.US,D,20110524,000000,32.8979,32.9955,32.7087,32.883,10887915.93521,0
+FXI.US,D,20110525,000000,32.883,33.1856,32.8222,33.0413,11715279.974014,0
+FXI.US,D,20110526,000000,33.0184,33.2484,32.9417,33.2275,11420481.484161,0
+FXI.US,D,20110527,000000,33.5431,33.6914,33.4674,33.5679,13001099.135425,0
+FXI.US,D,20110531,000000,34.3017,34.472,34.1713,34.472,21949262.421432,0
+FXI.US,D,20110601,000000,34.2818,34.2888,33.7203,33.7949,26497841.691015,0
+FXI.US,D,20110602,000000,33.8398,33.9592,33.5829,33.8786,15393347.73993,0
+FXI.US,D,20110603,000000,33.1239,33.4385,33.0871,33.2095,17041493.915745,0
+FXI.US,D,20110606,000000,33.112,33.2185,32.877,32.883,16731556.951326,0
+FXI.US,D,20110607,000000,33.2434,33.4375,33.0731,33.0881,22768179.368204,0
+FXI.US,D,20110608,000000,32.9586,33.1209,32.7655,32.9108,19612815.849269,0
+FXI.US,D,20110609,000000,32.7157,33.0562,32.5713,32.9666,19208687.280029,0
+FXI.US,D,20110610,000000,32.4857,32.5863,32.0566,32.1562,33617002.643608,0
+FXI.US,D,20110613,000000,32.6321,32.656,32.19,32.3822,22968135.395253,0
+FXI.US,D,20110614,000000,32.8103,32.9417,32.7157,32.7735,18384561.460572,0
+FXI.US,D,20110615,000000,32.3533,32.4937,31.9859,32.1691,23227910.092105,0
+FXI.US,D,20110616,000000,31.8754,32.2229,31.746,31.97,32406151.675081,0
+FXI.US,D,20110617,000000,31.9909,32.1014,31.8545,31.97,24921883.49991,0
+FXI.US,D,20110620,000000,31.753,31.9361,31.7281,31.8674,14895906.425027,0
+FXI.US,D,20110621,000000,32.0148,32.3931,31.9909,32.3613,21763605.181798,0
+FXI.US,D,20110622,000000,31.8993,32.1164,31.6922,31.753,22601424.129159,0
+FXI.US,D,20110623,000000,31.4204,31.8824,31.1665,31.8754,23348838.09916,0
+FXI.US,D,20110624,000000,32.5176,32.5554,32.0775,32.1621,26313360.616039,0
+FXI.US,D,20110627,000000,32.4469,32.8183,32.3453,32.7107,23450249.406422,0
+FXI.US,D,20110628,000000,32.5932,32.9248,32.4728,32.9049,15007151.915176,0
+FXI.US,D,20110629,000000,32.6331,32.874,32.4469,32.7884,27301603.088244,0
+FXI.US,D,20110630,000000,32.9815,33.2125,32.88,33.1717,15976608.898407,0
+FXI.US,D,20110701,000000,33.1876,33.5291,33.0881,33.4435,16257738.366208,0
+FXI.US,D,20110705,000000,33.3429,33.3658,33.0502,33.1876,18466686.078037,0
+FXI.US,D,20110706,000000,32.7157,32.7804,32.3931,32.7655,24948082.542544,0
+FXI.US,D,20110707,000000,32.9875,33.1727,32.9248,33.0562,17216602.836649,0
+FXI.US,D,20110708,000000,32.8332,32.9248,32.5246,32.649,26135221.388755,0
+FXI.US,D,20110711,000000,32.2856,32.2856,31.7679,31.8824,28918724.029128,0
+FXI.US,D,20110712,000000,31.6375,31.7997,31.4533,31.5847,20862788.605506,0
+FXI.US,D,20110713,000000,31.8913,32.3234,31.8595,32.0566,21916122.902467,0
+FXI.US,D,20110714,000000,32.0775,32.192,31.736,31.8207,26564934.301423,0
+FXI.US,D,20110715,000000,32.0845,32.1164,31.7918,31.9222,10720081.959322,0
+FXI.US,D,20110718,000000,31.8595,31.8824,31.5668,31.8296,14776078.247434,0
+FXI.US,D,20110719,000000,32.0228,32.2617,31.9989,32.2617,16862189.572318,0
+FXI.US,D,20110720,000000,32.2617,32.5116,32.2408,32.3931,15503962.460305,0
+FXI.US,D,20110721,000000,32.3613,32.656,32.2856,32.5793,24963255.167066,0
+FXI.US,D,20110722,000000,32.7038,32.8402,32.5713,32.7804,11109278.962552,0
+FXI.US,D,20110725,000000,32.4857,32.656,32.425,32.5793,12700899.930488,0
+FXI.US,D,20110726,000000,32.8879,33.0423,32.7416,32.9497,14536503.249494,0
+FXI.US,D,20110727,000000,32.8402,32.882,32.3613,32.4857,26270243.28349,0
+FXI.US,D,20110728,000000,32.7655,32.9178,32.5793,32.7157,20110086.414393,0
+FXI.US,D,20110729,000000,32.3324,32.8561,32.3185,32.7157,16074122.088644,0
+FXI.US,D,20110801,000000,32.9756,33.0104,32.2697,32.6112,28009934.442544,0
+FXI.US,D,20110802,000000,32.2697,32.3453,31.7141,31.7858,23292432.416127,0
+FXI.US,D,20110803,000000,31.5598,31.6833,30.9485,31.6116,31221694.604819,0
+FXI.US,D,20110804,000000,30.8569,31.0053,30.2466,30.3073,39063311.936118,0
+FXI.US,D,20110805,000000,30.2615,30.4228,29.0021,29.938,45696699.810209,0
+FXI.US,D,20110808,000000,28.8089,29.4969,27.666,27.7974,60634602.645704,0
+FXI.US,D,20110809,000000,27.9049,28.9493,27.3892,28.9324,70962206.192797,0
+FXI.US,D,20110810,000000,27.7765,28.0991,27.0487,27.1254,57775020.934469,0
+FXI.US,D,20110811,000000,27.5814,28.6944,27.5674,28.5939,38143461.781466,0
+FXI.US,D,20110812,000000,28.5302,28.6467,28.115,28.3549,21500250.766041,0
+FXI.US,D,20110815,000000,29.1494,29.4113,29.019,29.4113,15474126.447368,0
+FXI.US,D,20110816,000000,29.1036,29.3963,28.8936,29.2122,20805205.753404,0
+FXI.US,D,20110817,000000,29.3346,29.5278,28.9404,29.0957,25178002.14266,0
+FXI.US,D,20110818,000000,28.2146,28.2912,27.6033,27.9587,36019940.184309,0
+FXI.US,D,20110819,000000,27.651,28.3141,27.6122,27.7148,24413630.710735,0
+FXI.US,D,20110822,000000,27.9507,27.9995,27.4131,27.5515,21076326.270896,0
+FXI.US,D,20110823,000000,28.0821,28.8776,27.8293,28.8169,33780629.144048,0
+FXI.US,D,20110824,000000,28.2395,28.5849,28.124,28.4874,20616896.870136,0
+FXI.US,D,20110825,000000,28.6626,28.802,28.0911,28.2912,19893087.550531,0
+FXI.US,D,20110826,000000,27.9995,28.57,27.5515,28.5471,32542380.871199,0
+FXI.US,D,20110829,000000,28.7502,29.3416,28.7243,29.3267,29304946.972964,0
+FXI.US,D,20110830,000000,29.1494,29.5049,28.9862,29.3048,25646707.274087,0
+FXI.US,D,20110831,000000,29.7886,29.9061,29.5178,29.8354,25139537.239396,0
+FXI.US,D,20110901,000000,29.7448,29.931,29.3963,29.4202,16991478.292105,0
+FXI.US,D,20110902,000000,28.798,28.9921,28.5979,28.6656,8296008.6091537,0
+FXI.US,D,20110906,000000,28.0065,28.7243,27.9756,28.7104,21926265.439368,0
+FXI.US,D,20110907,000000,29.0648,29.3147,28.9324,29.2341,18418424.155073,0
+FXI.US,D,20110908,000000,28.6944,29.028,28.4874,28.5381,23869037.346436,0
+FXI.US,D,20110909,000000,28.2992,28.3858,27.6958,27.7685,26788077.144114,0
+FXI.US,D,20110912,000000,27.3952,27.7596,27.1333,27.6451,20904055.813973,0
+FXI.US,D,20110913,000000,27.6033,27.7765,27.444,27.7148,18239821.894563,0
+FXI.US,D,20110914,000000,27.651,27.9507,27.1961,27.7845,22736976.352621,0
+FXI.US,D,20110915,000000,27.9278,28.1369,27.5893,28.0821,15180195.768159,0
+FXI.US,D,20110916,000000,28.3301,28.4615,28.0144,28.2843,13946075.622331,0
+FXI.US,D,20110919,000000,27.2259,27.5047,26.9472,27.3484,11172973.652349,0
+FXI.US,D,20110920,000000,27.4499,27.659,27.1164,27.203,16531047.494109,0
+FXI.US,D,20110921,000000,26.9262,27.0407,25.9605,26.0073,41070030.640009,0
+FXI.US,D,20110922,000000,24.9081,25.1799,24.2062,24.3526,60767146.659816,0
+FXI.US,D,20110923,000000,24.5617,25.0784,24.4522,24.9251,36487126.647109,0
+FXI.US,D,20110926,000000,24.4233,25.0883,24.1903,24.8146,41122708.955798,0
+FXI.US,D,20110927,000000,25.8818,26.4454,25.7604,26.076,36435333.216942,0
+FXI.US,D,20110928,000000,25.611,25.7893,25.0555,25.0953,34128228.487767,0
+FXI.US,D,20110929,000000,25.6588,25.7126,25.157,25.4199,56073983.507846,0
+FXI.US,D,20110930,000000,24.4253,24.7598,23.803,23.812,39453179.885541,0
+FXI.US,D,20111003,000000,23.3132,23.7891,22.9478,22.9787,38341185.004046,0
+FXI.US,D,20111004,000000,22.3235,23.0842,22.0995,23.0085,46814569.488528,0
+FXI.US,D,20111005,000000,22.9787,23.9812,22.9408,23.9444,59385454.510461,0
+FXI.US,D,20111006,000000,23.797,24.3148,23.5402,24.2829,51719670.280014,0
+FXI.US,D,20111007,000000,24.494,24.5617,23.9066,23.9753,24345005.369954,0
+FXI.US,D,20111010,000000,24.5457,25.2805,24.5228,25.2506,38854064.107834,0
+FXI.US,D,20111011,000000,25.2715,26.0989,25.1879,25.7982,33765245.593328,0
+FXI.US,D,20111012,000000,26.3388,27.1164,26.3209,26.8177,54688976.803949,0
+FXI.US,D,20111013,000000,26.5947,26.6704,26.0441,26.5001,34134357.40044,0
+FXI.US,D,20111014,000000,26.4912,26.7779,26.3916,26.7779,27748908.250251,0
+FXI.US,D,20111017,000000,26.5449,26.6315,25.8818,25.9286,40907499.95139,0
+FXI.US,D,20111018,000000,25.7524,26.4752,25.2646,26.3707,36222358.021414,0
+FXI.US,D,20111019,000000,25.9665,26.1835,25.5513,25.5812,28558488.197317,0
+FXI.US,D,20111020,000000,25.3721,25.3721,24.6861,25.157,38747150.640031,0
+FXI.US,D,20111021,000000,25.4806,25.9207,25.4657,25.842,23583009.368785,0
+FXI.US,D,20111024,000000,26.517,27.4808,26.4304,27.2498,41245718.101342,0
+FXI.US,D,20111025,000000,27.0806,27.1881,26.755,26.8257,28314053.861536,0
+FXI.US,D,20111026,000000,27.7287,27.9915,27.1582,27.9049,50789821.219158,0
+FXI.US,D,20111027,000000,29.1245,29.9449,28.7024,29.5128,72416952.128685,0
+FXI.US,D,20111028,000000,29.019,29.481,28.9722,29.1903,31583193.984998,0
+FXI.US,D,20111031,000000,28.2574,28.4495,27.7785,27.8542,16587296.48911,0
+FXI.US,D,20111101,000000,26.9939,27.6958,26.747,27.428,22753574.235597,0
+FXI.US,D,20111102,000000,28.4475,28.9583,28.2395,28.9175,19747611.75165,0
+FXI.US,D,20111103,000000,28.9862,29.6373,28.6944,29.4053,26690791.955053,0
+FXI.US,D,20111104,000000,29.1703,29.248,28.5192,29.1305,31281976.307847,0
+FXI.US,D,20111107,000000,29.2271,29.5447,28.9404,29.5128,25187535.002407,0
+FXI.US,D,20111108,000000,29.6701,30.1301,29.2122,30.0853,49767091.309141,0
+FXI.US,D,20111109,000000,28.9493,29.1096,28.1698,28.4545,67139395.847641,0
+FXI.US,D,20111110,000000,28.8089,28.9254,28.3788,28.57,16010152.19038,0
+FXI.US,D,20111111,000000,28.9175,29.3744,28.8637,29.1972,20979256.025675,0
+FXI.US,D,20111114,000000,29.0499,29.1096,28.5083,28.8169,25545286.927131,0
+FXI.US,D,20111115,000000,28.8776,29.3665,28.8358,29.1903,19896601.982757,0
+FXI.US,D,20111116,000000,28.2614,28.5939,27.9219,27.9507,48250215.554966,0
+FXI.US,D,20111117,000000,28.0682,28.2146,27.1025,27.2498,44323057.006341,0
+FXI.US,D,20111118,000000,27.4967,27.5425,27.1732,27.2797,22952554.980082,0
+FXI.US,D,20111121,000000,26.6315,26.6544,26.0989,26.4454,30474634.187302,0
+FXI.US,D,20111122,000000,26.517,26.7411,26.1596,26.5091,29474625.046471,0
+FXI.US,D,20111123,000000,26.1198,26.1925,25.7365,25.7823,23135202.001544,0
+FXI.US,D,20111125,000000,25.7982,26.1377,25.7445,25.7445,15378905.321818,0
+FXI.US,D,20111128,000000,26.7779,26.9342,26.4752,26.7321,28943164.349034,0
+FXI.US,D,20111129,000000,26.6385,26.9103,26.4454,26.4832,23253013.322919,0
+FXI.US,D,20111130,000000,27.7785,28.1946,27.1891,27.9796,56575446.482261,0
+FXI.US,D,20111201,000000,28.2534,28.5232,28.1777,28.2843,23192680.394957,0
+FXI.US,D,20111202,000000,28.5262,28.6208,28.0244,28.119,21823390.706055,0
+FXI.US,D,20111205,000000,28.6467,28.7781,28.3301,28.4784,24820330.570772,0
+FXI.US,D,20111206,000000,28.335,28.4903,28.0553,28.2424,19098748.527898,0
+FXI.US,D,20111207,000000,28.2106,28.5332,28.0164,28.4445,22065666.563742,0
+FXI.US,D,20111208,000000,28.119,28.2175,27.5067,27.5764,27137089.693361,0
+FXI.US,D,20111209,000000,27.7616,28.2106,27.2956,28.0413,30204531.137613,0
+FXI.US,D,20111212,000000,27.2647,27.3105,26.761,26.987,33890670.346046,0
+FXI.US,D,20111213,000000,27.2269,27.3902,26.6833,26.8317,37711366.407168,0
+FXI.US,D,20111214,000000,26.7102,26.8177,26.4135,26.5529,29883318.661286,0
+FXI.US,D,20111215,000000,26.6315,26.7022,26.2632,26.3309,28332560.1244,0
+FXI.US,D,20111216,000000,26.7779,27.0666,26.5449,26.6704,35432903.446884,0
+FXI.US,D,20111219,000000,26.6007,26.6624,25.9715,26.0202,25169727.809228,0
+FXI.US,D,20111220,000000,26.5161,27.1831,26.4822,27.1254,37719717.075795,0
+FXI.US,D,20111221,000000,26.5947,26.9183,26.3458,26.9113,28073208.284355,0
+FXI.US,D,20111222,000000,26.974,27.43,26.9023,27.3354,30426650.486038,0
+FXI.US,D,20111223,000000,27.2807,27.3743,27.1413,27.3354,11621582.539143,0
+FXI.US,D,20111227,000000,27.2359,27.3663,27.0955,27.2359,9763427.1919095,0
+FXI.US,D,20111228,000000,26.9651,26.983,26.6156,26.7321,19666864.180936,0
+FXI.US,D,20111229,000000,26.8635,27.0497,26.8257,26.983,16304059.768148,0
+FXI.US,D,20111230,000000,26.9382,27.0746,26.8446,26.9949,9760292.4268404,0
+FXI.US,D,20120103,000000,27.7237,27.9955,27.6978,27.8542,23890425.262931,0
+FXI.US,D,20120104,000000,27.3583,27.4987,27.2667,27.445,18791038.341485,0
+FXI.US,D,20120105,000000,27.44,27.7158,27.2209,27.6291,18427930.900148,0
+FXI.US,D,20120106,000000,27.4231,27.4231,27.0885,27.2269,18804391.978651,0
+FXI.US,D,20120109,000000,27.7158,27.8681,27.6142,27.8064,20006950.534358,0
+FXI.US,D,20120110,000000,28.3968,28.7134,28.3898,28.4356,33486710.517764,0
+FXI.US,D,20120111,000000,28.3898,28.4963,28.2872,28.4445,18965615.929252,0
+FXI.US,D,20120112,000000,28.4963,28.5979,28.2574,28.5192,14190810.276842,0
+FXI.US,D,20120113,000000,28.2574,28.5132,28.0861,28.4445,20322875.793985,0
+FXI.US,D,20120117,000000,29.1952,29.2321,28.9842,29.1226,33955818.417789,0
+FXI.US,D,20120118,000000,29.1465,29.6751,29.0857,29.6681,31779068.087907,0
+FXI.US,D,20120119,000000,29.9141,30.0226,29.702,29.8822,26238481.815687,0
+FXI.US,D,20120120,000000,29.7279,29.9589,29.5746,29.937,23341305.020654,0
+FXI.US,D,20120123,000000,29.9758,30.4487,29.9509,30.0584,18545315.347074,0
+FXI.US,D,20120124,000000,29.8523,30.2386,29.7737,30.1699,21095034.420264,0
+FXI.US,D,20120125,000000,30.0674,30.5901,29.9449,30.5094,20772840.63491,0
+FXI.US,D,20120126,000000,30.7096,30.8121,30.2466,30.3312,21961822.574328,0
+FXI.US,D,20120127,000000,30.4318,30.7096,30.3611,30.6588,15782725.537045,0
+FXI.US,D,20120130,000000,29.6881,29.9668,29.474,29.7797,25619044.805402,0
+FXI.US,D,20120131,000000,30.145,30.154,29.7787,30.0564,20093933.485254,0
+FXI.US,D,20120201,000000,30.4168,30.7643,30.3402,30.5174,25123245.701613,0
+FXI.US,D,20120202,000000,30.8748,31.1377,30.8041,30.9127,20298793.044206,0
+FXI.US,D,20120203,000000,31.3059,31.4861,31.1994,31.3448,29790713.020593,0
+FXI.US,D,20120206,000000,30.8121,30.9356,30.7564,30.8669,18654070.903674,0
+FXI.US,D,20120207,000000,30.6498,30.844,30.4487,30.7474,16372792.58085,0
+FXI.US,D,20120208,000000,31.0132,31.285,30.9913,31.2761,23906428.534909,0
+FXI.US,D,20120209,000000,31.1755,31.2303,30.7892,31.0361,15099560.691418,0
+FXI.US,D,20120210,000000,30.2556,30.2556,29.931,30.1371,31163133.456922,0
+FXI.US,D,20120213,000000,30.5642,30.6498,30.379,30.5174,16160840.879587,0
+FXI.US,D,20120214,000000,30.4407,30.5174,30.2795,30.4945,16410890.874293,0
+FXI.US,D,20120215,000000,31.0839,31.1128,30.7424,30.8201,21720008.745456,0
+FXI.US,D,20120216,000000,30.8748,31.2223,30.7354,31.2123,20614543.536411,0
+FXI.US,D,20120217,000000,31.3059,31.3059,31.0361,31.1695,15561174.684945,0
+FXI.US,D,20120221,000000,31.053,31.1596,30.8121,30.9127,16993966.216833,0
+FXI.US,D,20120222,000000,31.1128,31.2442,31.0272,31.2123,13484089.996931,0
+FXI.US,D,20120223,000000,31.0988,31.1596,30.8967,31.0739,13449168.653797,0
+FXI.US,D,20120224,000000,31.0361,31.3308,31.0132,31.0919,14446834.505008,0
+FXI.US,D,20120227,000000,30.5413,30.844,30.4238,30.7424,13865600.246854,0
+FXI.US,D,20120228,000000,31.059,31.2591,30.9824,31.1914,19462774.000403,0
+FXI.US,D,20120229,000000,31.3358,31.5409,31.0909,31.1924,22440927.371736,0
+FXI.US,D,20120301,000000,31.0451,31.299,30.9993,31.2123,22835763.135331,0
+FXI.US,D,20120302,000000,31.0919,31.2532,30.9664,31.1755,12293810.359189,0
+FXI.US,D,20120305,000000,30.5941,30.6429,30.2317,30.3243,20437661.831032,0
+FXI.US,D,20120306,000000,29.3884,29.3954,29.0688,29.2241,28909420.174968,0
+FXI.US,D,20120307,000000,29.3247,29.4491,29.2171,29.3565,9204572.203382,0
+FXI.US,D,20120308,000000,29.931,30.1152,29.7797,30.0445,18624739.104792,0
+FXI.US,D,20120309,000000,30.2177,30.3541,30.1301,30.2177,22129247.755156,0
+FXI.US,D,20120312,000000,30.1371,30.2177,29.9848,30.0584,16898789.285343,0
+FXI.US,D,20120313,000000,30.3541,30.9585,30.2924,30.9356,25056259.558715,0
+FXI.US,D,20120314,000000,30.4407,30.5941,29.8523,29.937,51212333.513185,0
+FXI.US,D,20120315,000000,29.9987,30.1231,29.8603,30.0853,14825982.381511,0
+FXI.US,D,20120316,000000,30.0913,30.1699,29.8742,30.0077,14036142.113362,0
+FXI.US,D,20120319,000000,29.3655,29.6522,29.3326,29.3954,33750318.04496,0
+FXI.US,D,20120320,000000,28.8826,28.8995,28.5979,28.8527,22909319.127098,0
+FXI.US,D,20120321,000000,28.8139,29.033,28.6984,28.9692,18663124.659628,0
+FXI.US,D,20120322,000000,28.6516,28.6984,28.3649,28.559,27412171.605737,0
+FXI.US,D,20120323,000000,28.4655,28.6297,28.3101,28.5809,15854151.17421,0
+FXI.US,D,20120326,000000,28.6984,28.9364,28.6755,28.8826,19743197.367645,0
+FXI.US,D,20120327,000000,28.9921,29.017,28.7751,28.8408,14521101.619386,0
+FXI.US,D,20120328,000000,28.6835,28.7213,28.2574,28.4097,31057826.041457,0
+FXI.US,D,20120329,000000,27.9169,28.1797,27.6291,28.1021,33933881.088769,0
+FXI.US,D,20120330,000000,28.5252,28.5511,28.2643,28.3938,21534360.545517,0
+FXI.US,D,20120402,000000,28.2643,28.8458,28.2026,28.7134,31977989.572174,0
+FXI.US,D,20120403,000000,28.8408,28.8826,28.4655,28.798,33130599.799744,0
+FXI.US,D,20120404,000000,28.3271,28.4097,28.0861,28.3559,22361491.561093,0
+FXI.US,D,20120405,000000,28.352,28.6984,28.343,28.6755,15767131.060126,0
+FXI.US,D,20120409,000000,28.1727,28.2703,28.0931,28.1409,17816316.238584,0
+FXI.US,D,20120410,000000,28.1329,28.1946,27.5226,27.6759,25276266.631927,0
+FXI.US,D,20120411,000000,28.0861,28.1329,27.9169,28.0015,18754666.629636,0
+FXI.US,D,20120412,000000,28.3101,29.0628,28.3101,28.9921,44630205.727303,0
+FXI.US,D,20120413,000000,29.024,29.1076,28.6755,28.9692,40538333.906112,0
+FXI.US,D,20120416,000000,29.1007,29.2012,28.575,28.7064,30969860.777124,0
+FXI.US,D,20120417,000000,28.8906,29.1305,28.7213,29.0479,22928382.837771,0
+FXI.US,D,20120418,000000,28.9304,29.1305,28.8667,29.0628,10774957.925214,0
+FXI.US,D,20120419,000000,29.2719,29.5178,28.9463,29.239,24416777.52873,0
+FXI.US,D,20120420,000000,29.4879,29.695,29.4033,29.4192,22557135.654005,0
+FXI.US,D,20120423,000000,28.6755,28.7363,28.335,28.6447,30702368.19024,0
+FXI.US,D,20120424,000000,28.7611,29.033,28.6984,28.791,19070906.269739,0
+FXI.US,D,20120425,000000,28.9543,29.0778,28.8219,29.0549,15828927.414139,0
+FXI.US,D,20120426,000000,29.017,29.3247,28.9543,29.2171,13817449.813453,0
+FXI.US,D,20120427,000000,29.2171,29.3884,29.0479,29.3187,16308197.939274,0
+FXI.US,D,20120430,000000,29.3993,29.5258,29.1614,29.3685,19299049.067738,0
+FXI.US,D,20120501,000000,29.3406,29.8673,29.3326,29.6881,23980253.708681,0
+FXI.US,D,20120502,000000,29.5178,29.6751,29.3187,29.6612,32333146.100251,0
+FXI.US,D,20120503,000000,29.5566,29.5895,29.2719,29.3565,17215616.50557,0
+FXI.US,D,20120504,000000,29.2012,29.2092,28.8069,28.9304,19743964.737242,0
+FXI.US,D,20120507,000000,28.7064,28.9364,28.7064,28.7831,14025555.627035,0
+FXI.US,D,20120508,000000,28.4495,28.4744,27.8611,28.2026,30387194.229643,0
+FXI.US,D,20120509,000000,27.7616,27.9537,27.5445,27.8153,32494459.443384,0
+FXI.US,D,20120510,000000,27.8999,27.9368,27.6461,27.7237,29158635.504574,0
+FXI.US,D,20120511,000000,27.4051,27.6759,27.2508,27.3504,25599314.166178,0
+FXI.US,D,20120514,000000,26.9472,27.0666,26.754,26.8934,20539798.322651,0
+FXI.US,D,20120515,000000,26.9651,27.0955,26.747,26.8794,21253374.708413,0
+FXI.US,D,20120516,000000,26.4912,26.7411,26.2532,26.2691,33935509.238136,0
+FXI.US,D,20120517,000000,26.1437,26.1975,25.6807,25.6947,20977277.337054,0
+FXI.US,D,20120518,000000,25.8102,25.9187,25.5165,25.5483,20267118.960113,0
+FXI.US,D,20120521,000000,25.7425,26.2283,25.7006,26.2134,22690331.53051,0
+FXI.US,D,20120522,000000,26.1437,26.3209,25.7425,26.0342,36523460.191361,0
+FXI.US,D,20120523,000000,25.6558,25.7873,25.3392,25.7425,36612457.989655,0
+FXI.US,D,20120524,000000,25.7634,25.8321,25.1521,25.3462,31686536.773589,0
+FXI.US,D,20120525,000000,25.2058,25.2915,25.1063,25.2218,14785700.499712,0
+FXI.US,D,20120529,000000,26.2044,26.2691,25.9894,26.2283,32703761.509833,0
+FXI.US,D,20120530,000000,25.7166,25.8102,25.5613,25.7723,18289151.505854,0
+FXI.US,D,20120531,000000,25.8928,26.0989,25.6618,25.9237,22301748.222075,0
+FXI.US,D,20120601,000000,25.403,25.5244,25.2686,25.3064,23153730.361438,0
+FXI.US,D,20120604,000000,25.168,25.3542,25.0197,25.2297,24788983.924492,0
+FXI.US,D,20120605,000000,25.1541,25.3522,25.0734,25.2506,16557601.093638,0
+FXI.US,D,20120606,000000,25.5652,25.9973,25.5274,25.9237,14168732.330356,0
+FXI.US,D,20120607,000000,26.7719,26.8217,26.0501,26.1467,39002642.530649,0
+FXI.US,D,20120608,000000,25.5433,25.5652,25.2964,25.403,29691875.012949,0
+FXI.US,D,20120611,000000,25.9267,25.9346,25.3462,25.385,18859060.031576,0
+FXI.US,D,20120612,000000,25.8181,26.0143,25.631,25.9496,22327037.268826,0
+FXI.US,D,20120613,000000,26.0342,26.3289,25.9715,26.066,20917271.846905,0
+FXI.US,D,20120614,000000,25.9645,26.3289,25.7634,26.1268,23333756.875991,0
+FXI.US,D,20120615,000000,26.4862,26.7022,26.4384,26.6763,28243810.415491,0
+FXI.US,D,20120618,000000,26.6704,26.8406,26.53,26.761,27484600.648959,0
+FXI.US,D,20120619,000000,26.8934,27.2269,26.8794,27.0188,24560456.437285,0
+FXI.US,D,20120620,000000,26.9949,27.0328,26.6385,26.9322,17908623.569368,0
+FXI.US,D,20120621,000000,26.528,26.5499,25.7504,25.8042,29612682.269639,0
+FXI.US,D,20120622,000000,25.9635,25.9705,25.6618,25.8132,17528132.79607,0
+FXI.US,D,20120625,000000,25.4647,25.4717,25.0923,25.2556,22589083.942155,0
+FXI.US,D,20120626,000000,25.6369,25.6459,25.403,25.5433,23110283.582256,0
+FXI.US,D,20120627,000000,25.9008,26.0133,25.7982,25.8928,19480630.409694,0
+FXI.US,D,20120628,000000,25.5652,25.7893,25.4408,25.7813,13806456.540886,0
+FXI.US,D,20120629,000000,26.3697,26.7799,26.3458,26.7182,25550268.80305,0
+FXI.US,D,20120702,000000,26.6933,26.7898,26.5131,26.7022,14525285.993393,0
+FXI.US,D,20120703,000000,26.8695,27.201,26.8217,27.1363,15323738.07689,0
+FXI.US,D,20120705,000000,27.0039,27.1801,26.749,27.0507,16031973.007786,0
+FXI.US,D,20120706,000000,26.6385,26.7112,26.3548,26.5419,18058638.299152,0
+FXI.US,D,20120709,000000,26.295,26.3139,26.0421,26.2263,15169855.362396,0
+FXI.US,D,20120710,000000,26.2084,26.2881,25.5921,25.7345,25459625.780411,0
+FXI.US,D,20120711,000000,25.9555,26.1069,25.7644,25.9396,22795998.524923,0
+FXI.US,D,20120712,000000,25.4468,25.5752,25.2417,25.4647,31022258.862392,0
+FXI.US,D,20120713,000000,25.6001,25.9476,25.6001,25.852,16894414.073347,0
+FXI.US,D,20120716,000000,25.6369,25.7743,25.4936,25.7594,12554669.819345,0
+FXI.US,D,20120717,000000,26.0601,26.3916,25.8132,26.3368,27830992.691297,0
+FXI.US,D,20120718,000000,25.8609,26.2423,25.8281,26.1616,16355797.95574,0
+FXI.US,D,20120719,000000,26.535,26.8446,26.5041,26.749,24807146.678976,0
+FXI.US,D,20120720,000000,26.6455,26.6624,26.2263,26.3916,23782463.1906,0
+FXI.US,D,20120723,000000,25.6867,25.9635,25.5115,25.8669,25060602.629576,0
+FXI.US,D,20120724,000000,25.8669,25.9316,25.5822,25.7743,13264532.899609,0
+FXI.US,D,20120725,000000,26.0501,26.1467,25.8281,25.9316,10553821.894636,0
+FXI.US,D,20120726,000000,26.3209,26.4474,26.1855,26.3777,18069762.145079,0
+FXI.US,D,20120727,000000,26.6385,27.2488,26.5419,27.0746,29739738.184957,0
+FXI.US,D,20120730,000000,26.9472,27.1552,26.9472,27.0248,12024550.009883,0
+FXI.US,D,20120731,000000,27.2249,27.3514,27.1114,27.1453,11634989.410063,0
+FXI.US,D,20120801,000000,27.4171,27.4479,27.1293,27.218,16563687.821071,0
+FXI.US,D,20120802,000000,26.9541,27.1801,26.756,26.9472,15927938.180384,0
+FXI.US,D,20120803,000000,27.3982,27.7008,27.3922,27.6142,22187800.867769,0
+FXI.US,D,20120806,000000,27.669,27.9617,27.6291,27.7655,11228538.643821,0
+FXI.US,D,20120807,000000,27.885,28.0981,27.8761,27.9228,13264196.422103,0
+FXI.US,D,20120808,000000,27.8761,28.123,27.8661,27.9716,13009442.773178,0
+FXI.US,D,20120809,000000,28.0433,28.3042,27.9716,28.0035,18333224.032757,0
+FXI.US,D,20120810,000000,27.8372,28.0035,27.7655,27.9537,11495806.24276,0
+FXI.US,D,20120813,000000,27.7397,27.8661,27.6043,27.7098,14794021.036025,0
+FXI.US,D,20120814,000000,27.9955,28.0363,27.8761,27.9308,10845314.869641,0
+FXI.US,D,20120815,000000,27.6869,27.8054,27.6291,27.7178,9284764.3351072,0
+FXI.US,D,20120816,000000,27.4868,27.5754,27.3215,27.4679,14943228.219793,0
+FXI.US,D,20120817,000000,27.5286,27.5286,27.2956,27.3763,11778267.558841,0
+FXI.US,D,20120820,000000,27.21,27.3683,27.1293,27.3424,12142027.866982,0
+FXI.US,D,20120821,000000,27.3683,27.4868,27.1552,27.21,9658267.4247831,0
+FXI.US,D,20120822,000000,27.0248,27.2578,26.9382,27.201,13620035.949297,0
+FXI.US,D,20120823,000000,27.3424,27.3603,27.1114,27.1363,9749801.3595074,0
+FXI.US,D,20120824,000000,26.982,27.0915,26.7112,26.987,18948411.382354,0
+FXI.US,D,20120827,000000,26.8287,26.8287,26.521,26.5937,19284264.145656,0
+FXI.US,D,20120828,000000,26.6385,26.7341,26.5041,26.6704,12176026.156897,0
+FXI.US,D,20120829,000000,26.6544,26.6843,26.4384,26.5838,9406497.8793577,0
+FXI.US,D,20120830,000000,26.2791,26.295,26.1138,26.1467,11717238.574425,0
+FXI.US,D,20120831,000000,26.2423,26.3836,26.067,26.2423,11247264.872577,0
+FXI.US,D,20120904,000000,25.8838,25.9097,25.6797,25.7594,17077003.843413,0
+FXI.US,D,20120905,000000,25.4856,25.5752,25.394,25.5274,20238693.139472,0
+FXI.US,D,20120906,000000,25.629,26.0501,25.6001,25.9705,20704568.846613,0
+FXI.US,D,20120907,000000,26.6385,26.7898,26.6076,26.7112,38882468.835855,0
+FXI.US,D,20120910,000000,26.4384,26.5041,26.1785,26.2333,18228299.29768,0
+FXI.US,D,20120911,000000,26.3697,26.5937,26.3458,26.5041,14855125.351226,0
+FXI.US,D,20120912,000000,26.7411,26.8526,26.6305,26.8048,19509518.25915,0
+FXI.US,D,20120913,000000,26.7411,27.669,26.6455,27.441,37334730.561244,0
+FXI.US,D,20120914,000000,27.9308,28.2424,27.7327,27.9228,32597225.700366,0
+FXI.US,D,20120917,000000,27.7566,27.7815,27.5286,27.5684,15858207.988088,0
+FXI.US,D,20120918,000000,27.441,27.4957,27.2807,27.3922,15909638.826076,0
+FXI.US,D,20120919,000000,27.7008,27.894,27.6391,27.8372,15167235.859897,0
+FXI.US,D,20120920,000000,27.4081,27.4479,27.218,27.3922,15440123.135401,0
+FXI.US,D,20120921,000000,27.661,27.7476,27.5515,27.5754,15201837.800502,0
+FXI.US,D,20120924,000000,27.4549,27.5903,27.3683,27.4957,8780204.7632214,0
+FXI.US,D,20120925,000000,27.5037,27.6291,27.1204,27.1363,16111676.996024,0
+FXI.US,D,20120926,000000,27.0417,27.0975,26.8127,26.8904,13638621.560588,0
+FXI.US,D,20120927,000000,27.4868,27.6471,27.3215,27.5684,18693504.058628,0
+FXI.US,D,20120928,000000,27.5684,27.6043,27.3842,27.4549,16767374.228597,0
+FXI.US,D,20121001,000000,27.653,27.9806,27.6043,27.7257,16407150.449712,0
+FXI.US,D,20121002,000000,27.8999,27.8999,27.5754,27.7098,11098696.493867,0
+FXI.US,D,20121003,000000,27.7327,27.7904,27.5425,27.7008,11199834.601481,0
+FXI.US,D,20121004,000000,27.7327,27.9617,27.661,27.8999,11419212.91374,0
+FXI.US,D,20121005,000000,28.2006,28.3539,28.0035,28.0662,14700552.60674,0
+FXI.US,D,20121008,000000,27.6769,27.8054,27.6291,27.7655,17638228.236233,0
+FXI.US,D,20121009,000000,28.0811,28.0811,27.7397,27.7904,13052198.517959,0
+FXI.US,D,20121010,000000,28.0811,28.106,27.9079,27.9806,14992944.529113,0
+FXI.US,D,20121011,000000,28.6218,28.804,28.5989,28.6367,26064120.176171,0
+FXI.US,D,20121012,000000,28.7801,29.0021,28.7572,28.8657,23299874.09328,0
+FXI.US,D,20121015,000000,28.9862,29.1275,28.8448,29.0827,18621344.197412,0
+FXI.US,D,20121016,000000,29.1275,29.3525,29.0987,29.24,17568643.683455,0
+FXI.US,D,20121017,000000,29.3197,29.7408,29.1614,29.6393,29726734.082634,0
+FXI.US,D,20121018,000000,29.699,29.8912,29.6044,29.7159,23938344.681925,0
+FXI.US,D,20121019,000000,29.7159,29.7578,29.3834,29.4631,37186642.290737,0
+FXI.US,D,20121022,000000,29.9151,30.0116,29.6632,29.8912,20097356.516128,0
+FXI.US,D,20121023,000000,29.5108,29.5437,29.2012,29.3436,24244181.642816,0
+FXI.US,D,20121024,000000,29.7876,29.8045,29.5019,29.5178,15178653.998091,0
+FXI.US,D,20121025,000000,29.7956,29.8523,29.5825,29.7787,18334951.618761,0
+FXI.US,D,20121026,000000,29.3834,29.4302,29.1783,29.3057,15253803.98927,0
+FXI.US,D,20121031,000000,29.4372,29.5019,29.1206,29.1952,16320312.133923,0
+FXI.US,D,20121101,000000,29.9071,30.1221,29.8354,29.9539,23643736.02565,0
+FXI.US,D,20121102,000000,30.2585,30.2645,29.708,29.7249,23906523.953904,0
+FXI.US,D,20121105,000000,29.8991,30.0335,29.7578,29.9887,11537869.948729,0
+FXI.US,D,20121106,000000,29.8912,30.2735,29.8683,30.2406,22847593.081817,0
+FXI.US,D,20121107,000000,29.8354,29.8354,29.3685,29.5825,29737170.911802,0
+FXI.US,D,20121108,000000,29.3057,29.5258,28.8597,28.9782,46399284.932225,0
+FXI.US,D,20121109,000000,28.7801,29.1206,28.7333,28.9314,19459685.438215,0
+FXI.US,D,20121112,000000,28.9951,29.1524,28.9782,29.0021,12942985.954596,0
+FXI.US,D,20121113,000000,28.4714,28.6944,28.2882,28.5511,32093046.800048,0
+FXI.US,D,20121114,000000,28.796,28.8129,28.3201,28.3589,32976074.26255,0
+FXI.US,D,20121115,000000,28.2424,28.3938,28.1299,28.337,18473872.634932,0
+FXI.US,D,20121116,000000,28.3997,28.4714,28.1379,28.3848,23638794.32615,0
+FXI.US,D,20121119,000000,28.8518,29.0827,28.804,29.0021,21222065.22532,0
+FXI.US,D,20121120,000000,28.6367,28.7173,28.4067,28.7173,19701988.414985,0
+FXI.US,D,20121121,000000,29.0588,29.1455,28.8826,29.028,18833822.209759,0
+FXI.US,D,20121123,000000,29.6144,29.7876,29.5108,29.7249,21055751.92688,0
+FXI.US,D,20121126,000000,29.5497,29.6393,29.4302,29.6224,11032500.822006,0
+FXI.US,D,20121127,000000,29.3934,29.4869,29.249,29.249,19127577.117136,0
+FXI.US,D,20121128,000000,28.9224,29.2659,28.7641,29.2321,21045873.549932,0
+FXI.US,D,20121129,000000,29.3993,29.478,29.1693,29.24,21407843.99862,0
+FXI.US,D,20121130,000000,29.5825,29.5965,29.4073,29.478,19762797.433508,0
+FXI.US,D,20121203,000000,29.3605,29.3605,29.1365,29.2012,18239222.261514,0
+FXI.US,D,20121204,000000,29.3744,29.5965,29.3436,29.3685,22740963.862177,0
+FXI.US,D,20121205,000000,30.145,30.5104,30.0564,30.2486,44998781.179225,0
+FXI.US,D,20121206,000000,30.1779,30.391,30.0893,30.3671,23383859.883341,0
+FXI.US,D,20121207,000000,30.4955,30.5662,30.391,30.4796,19551741.666383,0
+FXI.US,D,20121210,000000,30.6538,30.9236,30.604,30.7633,27855048.321993,0
+FXI.US,D,20121211,000000,30.6777,30.9545,30.6697,30.7892,23533938.895395,0
+FXI.US,D,20121212,000000,31.1128,31.2253,30.9385,30.9465,20707529.848671,0
+FXI.US,D,20121213,000000,30.8121,30.8689,30.5831,30.6777,22361528.72428,0
+FXI.US,D,20121214,000000,31.1536,31.3219,31.0978,31.2163,22941613.936859,0
+FXI.US,D,20121217,000000,31.2004,31.2561,31.1128,31.2332,15624890.467361,0
+FXI.US,D,20121218,000000,31.073,31.4393,30.9784,31.3736,20198404.2268,0
+FXI.US,D,20121219,000000,31.3736,31.4881,31.297,31.3288,15660706.740221,0
+FXI.US,D,20121220,000000,31.4304,31.5827,31.3029,31.5409,11518145.335968,0
+FXI.US,D,20121221,000000,30.8918,31.1387,30.8519,31.1387,17514479.844585,0
+FXI.US,D,20121224,000000,31.0829,31.1307,30.9545,31.058,7267228.1304807,0
+FXI.US,D,20121226,000000,31.3677,31.509,31.2721,31.3219,12378481.157189,0
+FXI.US,D,20121227,000000,31.3736,31.4702,31.1307,31.3736,13331848.489141,0
+FXI.US,D,20121228,000000,31.2253,31.505,31.1616,31.3826,14916815.237729,0
+FXI.US,D,20121231,000000,31.6375,32.1273,31.5827,32.0984,19691881.03245,0
+FXI.US,D,20130102,000000,32.8342,33.2623,32.8342,33.2095,34001152.48424,0
+FXI.US,D,20130103,000000,33.1289,33.3051,32.9467,33.0014,24813716.527844,0
+FXI.US,D,20130104,000000,32.8292,33.0652,32.7944,33.0273,15007960.465603,0
+FXI.US,D,20130107,000000,32.7725,32.8013,32.6848,32.7655,18313334.69668,0
+FXI.US,D,20130108,000000,32.2786,32.2886,31.9879,32.1841,23232727.244707,0
+FXI.US,D,20130109,000000,32.4937,32.6689,32.4788,32.5315,21391926.101531,0
+FXI.US,D,20130110,000000,32.8342,33.0562,32.7217,32.9467,23566439.609302,0
+FXI.US,D,20130111,000000,32.5584,32.6142,32.416,32.6062,18362992.750193,0
+FXI.US,D,20130114,000000,32.883,32.9089,32.6848,32.7804,16713283.71169,0
+FXI.US,D,20130115,000000,32.7406,32.7884,32.654,32.7565,17683541.210064,0
+FXI.US,D,20130116,000000,32.4539,32.7306,32.433,32.7008,12775792.792586,0
+FXI.US,D,20130117,000000,32.6689,32.9646,32.6689,32.8202,20961022.962459,0
+FXI.US,D,20130118,000000,33.0741,33.2334,32.9726,33.0891,25195664.700731,0
+FXI.US,D,20130122,000000,33.2394,33.2713,33.0413,33.1209,17877348.236231,0
+FXI.US,D,20130123,000000,33.0652,33.099,32.8919,32.9547,14432476.457375,0
+FXI.US,D,20130124,000000,33.0413,33.1757,32.9148,32.9547,14208918.793161,0
+FXI.US,D,20130125,000000,32.7655,32.7725,32.416,32.6142,16785609.300634,0
+FXI.US,D,20130128,000000,32.7217,32.7884,32.4857,32.5036,25091977.39935,0
+FXI.US,D,20130129,000000,32.6211,33.0174,32.5823,32.9726,29175570.869467,0
+FXI.US,D,20130130,000000,33.0502,33.107,32.9467,33.0014,16901919.02836,0
+FXI.US,D,20130131,000000,32.9298,32.9935,32.8113,32.9089,14145931.208334,0
+FXI.US,D,20130201,000000,33.1607,33.2713,33.0562,33.1846,16826104.117452,0
+FXI.US,D,20130204,000000,32.7565,32.7725,32.1841,32.2418,40949257.312166,0
+FXI.US,D,20130205,000000,32.2328,32.3434,32.0805,32.2328,28612005.195847,0
+FXI.US,D,20130206,000000,31.9999,32.1373,31.8824,32.1064,19869074.105074,0
+FXI.US,D,20130207,000000,31.5658,31.5658,31.2074,31.3587,36071014.456581,0
+FXI.US,D,20130208,000000,31.4304,31.6853,31.4234,31.6215,30017409.467518,0
+FXI.US,D,20130211,000000,31.5907,31.6315,31.4144,31.5578,16538058.279172,0
+FXI.US,D,20130212,000000,31.6464,31.75,31.509,31.6056,9375825.1925012,0
+FXI.US,D,20130213,000000,31.75,31.8525,31.74,31.7818,15113118.223908,0
+FXI.US,D,20130214,000000,31.9073,31.9879,31.8525,31.9162,15090500.909001,0
+FXI.US,D,20130215,000000,32.0895,32.1064,31.8525,31.9929,23148990.548442,0
+FXI.US,D,20130219,000000,31.3029,31.4005,31.2561,31.297,21710261.94628,0
+FXI.US,D,20130220,000000,31.3587,31.3677,30.9236,30.9784,26267232.060909,0
+FXI.US,D,20130221,000000,30.6538,30.6847,30.3591,30.5582,32099630.710662,0
+FXI.US,D,20130222,000000,30.5971,30.6608,30.4636,30.5831,21536929.827493,0
+FXI.US,D,20130225,000000,30.7802,30.9545,30.1779,30.1849,21879272.086825,0
+FXI.US,D,20130226,000000,30.2008,30.3372,29.94,30.2486,22249978.89776,0
+FXI.US,D,20130227,000000,30.2098,30.6538,30.162,30.5254,19918650.801339,0
+FXI.US,D,20130228,000000,30.9485,31.1725,30.8698,30.9097,34365310.538926,0
+FXI.US,D,20130301,000000,30.5662,30.7474,30.4218,30.6289,25669773.560473,0
+FXI.US,D,20130304,000000,29.9798,30.1062,29.8523,30.0983,23648418.587249,0
+FXI.US,D,20130305,000000,30.1779,30.4477,30.1699,30.3272,17378616.253878,0
+FXI.US,D,20130306,000000,30.604,30.6289,30.4159,30.5493,16563601.441771,0
+FXI.US,D,20130307,000000,30.5333,30.6389,30.4308,30.604,9828814.3133437,0
+FXI.US,D,20130308,000000,31.1456,31.1456,30.8768,31.0112,16414360.108047,0
+FXI.US,D,20130311,000000,30.7633,30.9067,30.5971,30.6538,28707903.294052,0
+FXI.US,D,20130312,000000,30.4308,30.4308,30.0116,30.1361,30763191.27051,0
+FXI.US,D,20130313,000000,29.7578,29.7787,29.5825,29.6303,31127639.599821,0
+FXI.US,D,20130314,000000,29.8454,30.0495,29.8454,29.9619,19007626.401466,0
+FXI.US,D,20130315,000000,29.5756,29.8225,29.5258,29.708,22421755.184732,0
+FXI.US,D,20130318,000000,29.2251,29.3197,29.0907,29.1952,20874375.484659,0
+FXI.US,D,20130319,000000,28.8657,28.9473,28.5252,28.8398,24504477.6287,0
+FXI.US,D,20130320,000000,29.5497,29.6851,29.3993,29.5576,27986106.813024,0
+FXI.US,D,20130321,000000,29.3057,29.4561,29.1524,29.2321,18098650.998946,0
+FXI.US,D,20130322,000000,29.24,29.3834,29.2092,29.3147,12941746.512079,0
+FXI.US,D,20130325,000000,29.3934,29.5437,29.0827,29.2171,18064954.032172,0
+FXI.US,D,20130326,000000,29.3834,29.6781,29.3834,29.6044,15486350.122758,0
+FXI.US,D,20130327,000000,29.478,29.6393,29.2978,29.6393,17297980.172726,0
+FXI.US,D,20130328,000000,29.1783,29.3685,29.0907,29.3057,14701505.792274,0
+FXI.US,D,20130401,000000,29.2321,29.258,28.8298,28.9473,16644114.984846,0
+FXI.US,D,20130402,000000,29.0907,29.1365,28.8995,28.9563,16201738.465003,0
+FXI.US,D,20130403,000000,28.8518,28.9155,28.3768,28.4625,21970497.667536,0
+FXI.US,D,20130404,000000,28.4953,28.559,28.2424,28.5411,21006453.452314,0
+FXI.US,D,20130405,000000,27.7476,28.3589,27.661,28.2793,36731527.837345,0
+FXI.US,D,20130408,000000,28.0184,28.3848,28.0184,28.2703,16270705.305344,0
+FXI.US,D,20130409,000000,28.5322,28.9563,28.4316,28.7572,29997983.164666,0
+FXI.US,D,20130410,000000,28.8298,29.0738,28.804,28.8995,14570082.700244,0
+FXI.US,D,20130411,000000,28.8298,28.9314,28.7104,28.7801,10088703.512988,0
+FXI.US,D,20130412,000000,28.5989,28.6317,28.2962,28.567,14995837.23126,0
+FXI.US,D,20130415,000000,28.0901,28.1379,27.7098,27.7098,28453716.132631,0
+FXI.US,D,20130416,000000,28.1857,28.2514,27.9876,28.2175,16153252.558506,0
+FXI.US,D,20130417,000000,27.7566,27.8054,27.3763,27.6391,35008671.602137,0
+FXI.US,D,20130418,000000,27.8999,27.9159,27.5754,27.7178,14058756.415038,0
+FXI.US,D,20130419,000000,28.5322,28.7173,28.4316,28.6068,29531444.546617,0
+FXI.US,D,20130422,000000,28.6944,28.7641,28.4953,28.7412,12561696.674976,0
+FXI.US,D,20130423,000000,28.3539,28.6944,28.2962,28.5809,18384117.511145,0
+FXI.US,D,20130424,000000,28.6068,29.0668,28.5899,28.9473,23393267.19178,0
+FXI.US,D,20130425,000000,29.249,29.5656,29.2092,29.3993,22317121.728691,0
+FXI.US,D,20130426,000000,29.3834,29.4302,29.1136,29.3147,14010721.488841,0
+FXI.US,D,20130429,000000,29.4242,29.7637,29.3436,29.693,19725931.551709,0
+FXI.US,D,20130430,000000,29.7189,29.9728,29.5905,29.9489,14871469.118353,0
+FXI.US,D,20130501,000000,29.8454,29.8454,29.4302,29.5108,17731171.358843,0
+FXI.US,D,20130502,000000,29.5108,29.693,29.4471,29.6632,11371616.914917,0
+FXI.US,D,20130503,000000,29.8354,30.1699,29.8274,29.925,15126200.670247,0
+FXI.US,D,20130506,000000,29.9479,30.1062,29.9151,30.0654,11239751.882281,0
+FXI.US,D,20130507,000000,30.385,30.4567,30.2585,30.3979,10655416.004603,0
+FXI.US,D,20130508,000000,30.4636,30.6777,30.4159,30.6468,17739030.870752,0
+FXI.US,D,20130509,000000,30.4308,30.4796,30.1918,30.3272,23220206.263819,0
+FXI.US,D,20130510,000000,30.5493,30.5493,30.3432,30.4865,14283804.624386,0
+FXI.US,D,20130513,000000,30.0116,30.0196,29.8822,29.94,16344110.63554,0
+FXI.US,D,20130514,000000,29.8603,30.0833,29.8523,29.9539,13883918.684961,0
+FXI.US,D,20130515,000000,29.8752,30.0335,29.8274,29.9539,14354855.616447,0
+FXI.US,D,20130516,000000,29.8603,29.9539,29.7498,29.7876,11677564.360959,0
+FXI.US,D,20130517,000000,30.0037,30.1221,29.9539,30.0833,11690247.051932,0
+FXI.US,D,20130520,000000,30.2585,30.4636,30.2585,30.4477,15019990.289772,0
+FXI.US,D,20130521,000000,30.1132,30.3671,30.0037,30.2486,13339538.25568,0
+FXI.US,D,20130522,000000,30.1132,30.4159,29.6393,29.7876,21207300.391448,0
+FXI.US,D,20130523,000000,29.0439,29.5576,28.8129,29.5019,36238010.754139,0
+FXI.US,D,20130524,000000,29.0509,29.0509,28.789,29.012,18232452.534963,0
+FXI.US,D,20130528,000000,29.6224,29.7249,29.4561,29.4869,21980521.684001,0
+FXI.US,D,20130529,000000,29.1007,29.1405,28.8637,29.029,15263740.622025,0
+FXI.US,D,20130530,000000,29.0588,29.3525,29.0588,29.1524,18686531.441163,0
+FXI.US,D,20130531,000000,29.02,29.029,28.5212,28.571,31214642.638927,0
+FXI.US,D,20130603,000000,28.796,29.0588,28.7024,28.9951,27054784.282013,0
+FXI.US,D,20130604,000000,29.02,29.02,28.5461,28.7104,22886898.676642,0
+FXI.US,D,20130605,000000,28.564,28.6447,28.2763,28.3171,24040173.823941,0
+FXI.US,D,20130606,000000,28.106,28.5461,28.0981,28.5063,25076510.482561,0
+FXI.US,D,20130607,000000,28.2643,28.5033,28.0662,28.3042,22150508.111521,0
+FXI.US,D,20130610,000000,28.1299,28.1459,27.8661,28.0513,21585535.258836,0
+FXI.US,D,20130611,000000,27.5047,27.8054,27.4141,27.6341,28669611.149389,0
+FXI.US,D,20130612,000000,27.653,27.7008,27.2807,27.4479,27258715.765692,0
+FXI.US,D,20130613,000000,27.218,27.8203,27.1552,27.7257,31936213.1276,0
+FXI.US,D,20130614,000000,27.2438,27.3344,26.8197,26.9671,37292429.814406,0
+FXI.US,D,20130617,000000,27.3603,27.5973,27.2488,27.3603,23838252.165607,0
+FXI.US,D,20130618,000000,27.3474,27.4679,27.2827,27.4231,23529921.253525,0
+FXI.US,D,20130619,000000,27.1104,27.3066,26.6086,26.6714,38967093.430973,0
+FXI.US,D,20130620,000000,26.1576,26.1825,25.2526,25.5583,63644766.578636,0
+FXI.US,D,20130621,000000,26.0531,26.3388,25.5712,25.9784,38624111.362173,0
+FXI.US,D,20130624,000000,25.2387,25.5493,24.946,25.3442,47069474.803433,0
+FXI.US,D,20130625,000000,25.7763,25.9973,25.5493,25.8311,37853296.637099,0
+FXI.US,D,20130626,000000,26.2881,26.3946,26.078,26.2881,36126495.077575,0
+FXI.US,D,20130627,000000,26.3388,26.6385,26.3388,26.4752,28095960.190265,0
+FXI.US,D,20130628,000000,26.3299,26.7052,26.295,26.5011,29301417.474582,0
+FXI.US,D,20130701,000000,26.533,26.7381,26.3299,26.4683,25991407.889197,0
+FXI.US,D,20130702,000000,26.4205,26.5409,25.9157,26.0929,27777053.840371,0
+FXI.US,D,20130703,000000,25.7365,26.069,25.62,25.858,17551636.001009,0
+FXI.US,D,20130705,000000,26.2592,26.2791,25.8809,26.1337,21017913.775748,0
+FXI.US,D,20130708,000000,26.1925,26.4912,26.1825,26.2502,19860788.723128,0
+FXI.US,D,20130709,000000,26.3727,26.526,26.2721,26.3727,21976702.915404,0
+FXI.US,D,20130710,000000,26.519,26.6086,26.3209,26.4434,23374369.208834,0
+FXI.US,D,20130711,000000,27.4051,27.879,27.3892,27.8303,42906786.017822,0
+FXI.US,D,20130712,000000,27.1791,27.2598,26.9969,27.0646,19799193.251208,0
+FXI.US,D,20130715,000000,27.1791,27.4141,27.1045,27.3404,10468482.159265,0
+FXI.US,D,20130716,000000,27.3344,27.4141,27.1791,27.3962,11569036.805535,0
+FXI.US,D,20130717,000000,27.658,27.7974,27.5137,27.5704,15071424.140992,0
+FXI.US,D,20130718,000000,27.4868,27.6003,27.3404,27.4051,12781551.077797,0
+FXI.US,D,20130719,000000,27.3962,27.5843,27.3066,27.4868,23905765.624001,0
+FXI.US,D,20130722,000000,27.3066,27.5774,27.2598,27.5216,13749113.742886,0
+FXI.US,D,20130723,000000,28.1956,28.4575,28.0573,28.2763,28240557.129987,0
+FXI.US,D,20130724,000000,28.1479,28.2126,27.7237,27.9856,21842636.215023,0
+FXI.US,D,20130725,000000,27.9577,28.2534,27.9418,28.2295,16100071.033072,0
+FXI.US,D,20130726,000000,28.0811,28.353,27.8542,28.2922,19921314.497899,0
+FXI.US,D,20130729,000000,28.0005,28.0981,27.879,27.9577,14058829.737002,0
+FXI.US,D,20130730,000000,28.2385,28.2474,27.9328,28.0354,17320275.071873,0
+FXI.US,D,20130731,000000,28.0005,28.2385,27.7645,27.9199,22388900.91834,0
+FXI.US,D,20130801,000000,28.2036,28.6198,28.1956,28.4575,24246903.595182,0
+FXI.US,D,20130802,000000,28.335,28.5561,28.335,28.4973,10197399.809371,0
+FXI.US,D,20130805,000000,28.2922,28.3101,28.0811,28.2534,18410590.757837,0
+FXI.US,D,20130806,000000,28.1309,28.1807,27.879,28.0573,13870249.662908,0
+FXI.US,D,20130807,000000,27.651,27.7456,27.4778,27.5296,22232004.972444,0
+FXI.US,D,20130808,000000,27.7974,28.1389,27.6082,28.0354,32346411.349295,0
+FXI.US,D,20130809,000000,28.0095,28.2843,27.9676,28.1389,26783740.099716,0
+FXI.US,D,20130812,000000,28.7432,29.1007,28.7253,29.0519,39883965.508588,0
+FXI.US,D,20130813,000000,29.5965,29.8265,29.4521,29.6482,37575278.832927,0
+FXI.US,D,20130814,000000,29.6791,29.7836,29.5965,29.6741,25028918.501379,0
+FXI.US,D,20130815,000000,29.5327,29.5965,29.2649,29.4601,26157220.991224,0
+FXI.US,D,20130816,000000,29.7448,29.7617,29.4272,29.468,17960267.342375,0
+FXI.US,D,20130819,000000,29.6313,29.6741,29.3356,29.3864,17634045.871047,0
+FXI.US,D,20130820,000000,28.9145,29.1664,28.8866,28.9862,20883804.890128,0
+FXI.US,D,20130821,000000,28.6108,28.6676,28.2036,28.3997,31778471.468089,0
+FXI.US,D,20130822,000000,28.9214,29.257,28.9214,29.1664,26456569.460495,0
+FXI.US,D,20130823,000000,28.9702,29.4272,28.7751,29.0608,22666876.537273,0
+FXI.US,D,20130826,000000,29.3147,29.3764,28.9553,29.0768,19939665.07714,0
+FXI.US,D,20130827,000000,28.8239,28.8488,28.4824,28.5869,35586225.700338,0
+FXI.US,D,20130828,000000,28.4077,28.7432,28.2922,28.5132,17344288.51733,0
+FXI.US,D,20130829,000000,28.6287,28.8866,28.5461,28.6108,19702322.88367,0
+FXI.US,D,20130830,000000,28.6048,28.7024,28.3579,28.6287,20716069.346466,0
+FXI.US,D,20130903,000000,29.7617,29.8981,29.4919,29.5248,30267636.238465,0
+FXI.US,D,20130904,000000,29.8523,30.1032,29.7538,30.0306,20818657.822795,0
+FXI.US,D,20130905,000000,30.1849,30.4198,30.1431,30.3402,25969504.710132,0
+FXI.US,D,20130906,000000,30.5513,30.6657,30.2247,30.4626,22954740.577259,0
+FXI.US,D,20130909,000000,30.8121,31.2522,30.7882,31.1874,38831915.852615,0
+FXI.US,D,20130910,000000,31.4583,31.6843,31.3657,31.6106,41990478.418889,0
+FXI.US,D,20130911,000000,31.2771,31.4503,31.1874,31.3726,21167625.173571,0
+FXI.US,D,20130912,000000,31.3338,31.3567,30.9585,31.0212,26297793.258203,0
+FXI.US,D,20130913,000000,30.9346,31.1725,30.9017,31.1387,13710645.826391,0
+FXI.US,D,20130916,000000,31.5867,31.6365,31.293,31.4503,23612759.002422,0
+FXI.US,D,20130917,000000,31.3079,31.3726,31.2034,31.299,16299487.6917,0
+FXI.US,D,20130918,000000,31.1307,31.971,30.9734,31.9132,38331084.652385,0
+FXI.US,D,20130919,000000,31.6932,31.8217,31.4652,31.6843,29515309.696867,0
+FXI.US,D,20130920,000000,31.7908,31.8217,31.293,31.3179,20868514.749581,0
+FXI.US,D,20130923,000000,31.3079,31.6106,31.3079,31.4991,17584371.746966,0
+FXI.US,D,20130924,000000,31.057,31.2522,30.9405,31.057,20296367.392927,0
+FXI.US,D,20130925,000000,31.057,31.1217,30.8041,30.9017,19888895.14124,0
+FXI.US,D,20130926,000000,30.8937,31.0212,30.6966,30.8848,18984574.176826,0
+FXI.US,D,20130927,000000,30.6588,30.7394,30.5513,30.6817,14950484.08101,0
+FXI.US,D,20130930,000000,30.1271,30.2595,29.9977,30.2187,24674976.305558,0
+FXI.US,D,20131001,000000,30.3312,30.6498,30.3153,30.6419,28185269.355804,0
+FXI.US,D,20131002,000000,30.3949,30.6498,30.3312,30.615,19409513.126543,0
+FXI.US,D,20131003,000000,30.9664,30.9734,30.4029,30.5682,21340889.996857,0
+FXI.US,D,20131004,000000,30.846,31.1217,30.83,30.9734,16517741.064236,0
+FXI.US,D,20131007,000000,30.4626,30.7882,30.4626,30.6419,15055257.150107,0
+FXI.US,D,20131008,000000,30.9017,30.9734,30.5433,30.5851,17453660.781957,0
+FXI.US,D,20131009,000000,30.7325,30.8609,30.4626,30.7454,30139611.067046,0
+FXI.US,D,20131010,000000,30.7394,31.1128,30.7394,31.0819,22453129.954506,0
+FXI.US,D,20131011,000000,30.9485,31.3079,30.9256,31.2591,14053223.117773,0
+FXI.US,D,20131014,000000,31.0142,31.4991,30.9585,31.3726,17399503.97396,0
+FXI.US,D,20131015,000000,31.2771,31.3567,30.9833,31.064,21465667.909234,0
+FXI.US,D,20131016,000000,31.0819,31.286,31.0511,31.1387,20005549.381756,0
+FXI.US,D,20131017,000000,30.838,31.1128,30.7882,31.057,19255098.074501,0
+FXI.US,D,20131018,000000,31.2034,31.286,31.0819,31.0909,17322532.986604,0
+FXI.US,D,20131021,000000,31.1725,31.2034,31.0411,31.1128,19759077.097136,0
+FXI.US,D,20131022,000000,31.1048,31.3657,31.0819,31.1048,22939558.913043,0
+FXI.US,D,20131023,000000,30.2337,30.2337,30.0136,30.0694,45214871.051613,0
+FXI.US,D,20131024,000000,29.925,29.9489,29.6403,29.7279,35327116.927626,0
+FXI.US,D,20131025,000000,29.6791,29.7349,29.5815,29.6851,20128068.374992,0
+FXI.US,D,20131028,000000,29.8115,29.9728,29.7189,29.7836,18648544.637282,0
+FXI.US,D,20131029,000000,30.152,30.2595,30.1431,30.1779,13675568.799635,0
+FXI.US,D,20131030,000000,30.7394,30.7792,30.4457,30.5931,31204157.598057,0
+FXI.US,D,20131031,000000,30.7882,30.8698,30.5682,30.615,23861983.371722,0
+FXI.US,D,20131101,000000,30.7882,30.9833,30.5851,30.83,18399265.025406,0
+FXI.US,D,20131104,000000,30.7713,30.9833,30.7713,30.8778,18154925.104208,0
+FXI.US,D,20131105,000000,30.389,30.5104,30.2984,30.382,32288728.056147,0
+FXI.US,D,20131106,000000,30.4945,30.5602,30.3153,30.3472,13590003.071908,0
+FXI.US,D,20131107,000000,30.2984,30.2984,29.8016,29.8603,37246095.355129,0
+FXI.US,D,20131108,000000,29.8334,30.0445,29.694,30.0226,25401893.271149,0
+FXI.US,D,20131111,000000,30.3551,30.4626,30.2834,30.3402,20320619.888075,0
+FXI.US,D,20131112,000000,30.2595,30.2894,29.932,30.0694,43098591.253927,0
+FXI.US,D,20131113,000000,29.4332,29.7687,29.4103,29.7349,19221407.134189,0
+FXI.US,D,20131114,000000,29.701,30.0863,29.5965,30.0136,27116580.636025,0
+FXI.US,D,20131115,000000,31.0142,31.75,31.0013,31.3258,68500260.541542,0
+FXI.US,D,20131118,000000,32.4489,32.7595,32.3762,32.4489,60890644.953258,0
+FXI.US,D,20131119,000000,32.4489,32.7038,32.426,32.4997,39022625.2769,0
+FXI.US,D,20131120,000000,32.4489,32.5285,32.197,32.2488,24492852.581949,0
+FXI.US,D,20131121,000000,32.0755,32.3762,31.9929,32.3692,32089415.856207,0
+FXI.US,D,20131122,000000,32.3503,32.5962,32.2966,32.5644,27639685.642783,0
+FXI.US,D,20131125,000000,32.3593,32.3692,31.8625,31.9212,25582084.509019,0
+FXI.US,D,20131126,000000,31.9352,32.1711,31.8625,32.0915,16373082.855475,0
+FXI.US,D,20131127,000000,32.4489,32.7844,32.2966,32.7516,34233208.46542,0
+FXI.US,D,20131129,000000,32.6381,32.7904,32.5723,32.7038,21328425.262955,0
+FXI.US,D,20131202,000000,32.7685,32.8571,32.3503,32.426,21224091.121233,0
+FXI.US,D,20131203,000000,32.2707,32.3503,31.9132,32.1313,29060312.7595,0
+FXI.US,D,20131204,000000,32.0915,32.4668,31.9272,32.3045,23003534.83777,0
+FXI.US,D,20131205,000000,32.3045,32.3692,32.0755,32.1074,17381750.014536,0
+FXI.US,D,20131206,000000,32.6132,32.7904,32.4569,32.7167,26906156.643084,0
+FXI.US,D,20131209,000000,32.5475,32.648,32.4827,32.4997,14550662.423855,0
+FXI.US,D,20131210,000000,32.2488,32.4827,32.188,32.4569,20379733.461729,0
+FXI.US,D,20131211,000000,31.7838,31.8067,31.2283,31.4005,56123766.108258,0
+FXI.US,D,20131212,000000,31.1725,31.1874,30.9664,31.057,22100525.633427,0
+FXI.US,D,20131213,000000,31.4234,31.4234,31.1466,31.2771,19940759.88455,0
+FXI.US,D,20131216,000000,31.3398,31.5867,31.2522,31.2691,19750765.600518,0
+FXI.US,D,20131217,000000,31.067,31.067,30.8231,30.8778,20048074.112129,0
+FXI.US,D,20131218,000000,31.2631,31.748,30.7145,31.4951,38241137.686199,0
+FXI.US,D,20131219,000000,30.7245,30.9356,30.4865,30.7733,26190500.123244,0
+FXI.US,D,20131220,000000,30.5931,30.7464,30.4945,30.5513,25717796.433745,0
+FXI.US,D,20131223,000000,30.5264,30.6966,30.4029,30.5104,21288579.295299,0
+FXI.US,D,20131224,000000,30.9266,31.1576,30.8718,31.067,12335372.864334,0
+FXI.US,D,20131226,000000,30.839,30.8957,30.7404,30.8141,7555069.0690254,0
+FXI.US,D,20131227,000000,31.1337,31.289,31.0441,31.2721,12540766.769654,0
+FXI.US,D,20131230,000000,31.067,31.1904,30.9863,31.0849,11688420.029292,0
+FXI.US,D,20131231,000000,31.1745,31.4115,31.0998,31.4115,15212045.624083,0
+FXI.US,D,20140102,000000,30.9266,30.9356,30.381,30.388,38292188.857031,0
+FXI.US,D,20140103,000000,30.2406,30.2585,29.9051,30.0116,28938487.813897,0
+FXI.US,D,20140106,000000,29.6701,29.691,29.472,29.478,37450813.292205,0
+FXI.US,D,20140107,000000,29.3904,29.5775,29.3486,29.4869,21464275.796326,0
+FXI.US,D,20140108,000000,29.698,29.8882,29.691,29.8394,32226957.816806,0
+FXI.US,D,20140109,000000,29.5696,29.5775,29.1245,29.2908,31987484.264324,0
+FXI.US,D,20140110,000000,29.5457,29.8961,29.5029,29.8245,27965078.475476,0
+FXI.US,D,20140113,000000,29.5198,29.5775,29.1952,29.2331,27150607.049433,0
+FXI.US,D,20140114,000000,29.4561,29.7149,29.2659,29.6841,25541019.187055,0
+FXI.US,D,20140115,000000,29.5855,29.7149,29.5118,29.6283,18151016.943079,0
+FXI.US,D,20140116,000000,29.4959,29.5606,29.3087,29.3565,29224288.794782,0
+FXI.US,D,20140117,000000,29.4133,29.4461,29.1853,29.3087,34348879.388088,0
+FXI.US,D,20140121,000000,29.4869,29.5278,29.1096,29.3087,24917199.9339,0
+FXI.US,D,20140122,000000,29.7249,30.0206,29.6184,30.0116,29302228.033829,0
+FXI.US,D,20140123,000000,29.1514,29.1693,28.6357,28.6676,50252459.610225,0
+FXI.US,D,20140124,000000,28.4316,28.4475,27.9826,28.0144,57594028.177047,0
+FXI.US,D,20140127,000000,28.0951,28.8577,27.7944,27.9637,40874279.075177,0
+FXI.US,D,20140128,000000,28.1937,28.4067,28.1289,28.2833,30710306.046165,0
+FXI.US,D,20140129,000000,28.112,28.4137,27.9637,28.2444,46837679.968975,0
+FXI.US,D,20140130,000000,28.5361,28.7024,28.352,28.3749,31968168.446623,0
+FXI.US,D,20140131,000000,28.1289,28.4316,27.9159,28.3081,33747638.277832,0
+FXI.US,D,20140203,000000,28.1708,28.1708,27.5565,27.6281,34430227.596262,0
+FXI.US,D,20140204,000000,27.7018,28.0951,27.6939,27.9467,24511872.098561,0
+FXI.US,D,20140205,000000,27.6202,27.8014,27.3912,27.5943,31142163.375182,0
+FXI.US,D,20140206,000000,27.7277,28.0702,27.7118,28.0543,26051487.705721,0
+FXI.US,D,20140207,000000,28.2106,28.3161,28.0314,28.1618,26012726.50137,0
+FXI.US,D,20140210,000000,28.121,28.1289,27.7416,27.9159,28357392.164388,0
+FXI.US,D,20140211,000000,28.57,29.014,28.563,28.9792,46612298.295352,0
+FXI.US,D,20140212,000000,29.3087,29.4302,28.9473,28.9643,32005435.088199,0
+FXI.US,D,20140213,000000,28.6845,29.0867,28.6526,29.0389,22963417.679288,0
+FXI.US,D,20140214,000000,29.1245,29.4133,29.1096,29.2908,21017263.922176,0
+FXI.US,D,20140218,000000,29.4063,29.5029,29.2092,29.3087,21169108.687832,0
+FXI.US,D,20140219,000000,29.2729,29.6353,29.25,29.4561,36918958.865865,0
+FXI.US,D,20140220,000000,29.5278,29.5278,28.8876,29.2092,23972229.473456,0
+FXI.US,D,20140221,000000,29.0787,29.3087,29.0688,29.2599,32199146.695371,0
+FXI.US,D,20140224,000000,28.8438,29.1026,28.8348,28.9065,24312899.38936,0
+FXI.US,D,20140225,000000,28.6198,28.7024,28.3081,28.4067,38762004.866435,0
+FXI.US,D,20140226,000000,28.6676,28.7522,28.4635,28.5053,29359284.574846,0
+FXI.US,D,20140227,000000,29.1693,29.3486,29.0539,29.2908,36412871.585658,0
+FXI.US,D,20140228,000000,29.241,29.3008,28.8637,28.9722,29017047.778612,0
+FXI.US,D,20140303,000000,28.4635,28.6944,28.352,28.6198,34968215.957327,0
+FXI.US,D,20140304,000000,28.9872,29.0618,28.8249,28.9473,22419085.46171,0
+FXI.US,D,20140305,000000,28.5859,28.7183,28.4475,28.6606,26917425.124119,0
+FXI.US,D,20140306,000000,28.7671,29.1096,28.7592,28.9643,26846324.915946,0
+FXI.US,D,20140307,000000,28.8249,28.8806,27.6779,28.6447,29055635.219953,0
+FXI.US,D,20140310,000000,28.1359,28.2175,27.9547,28.1937,29918990.299039,0
+FXI.US,D,20140311,000000,28.1857,28.2514,27.6461,27.7506,47790332.160674,0
+FXI.US,D,20140312,000000,27.5146,27.7347,27.3832,27.6779,32222711.169349,0
+FXI.US,D,20140313,000000,27.5644,27.5873,26.8426,26.9979,70232085.157815,0
+FXI.US,D,20140314,000000,27.0298,27.3185,26.9571,27.0387,33701043.676245,0
+FXI.US,D,20140317,000000,27.1811,27.3344,27.0477,27.0726,26152794.554294,0
+FXI.US,D,20140318,000000,27.3414,27.6122,27.3285,27.5316,34424162.965859,0
+FXI.US,D,20140319,000000,27.2369,27.4489,26.9342,27.0965,33208157.362813,0
+FXI.US,D,20140320,000000,26.7948,27.0816,26.6714,27.0149,33255997.43338,0
+FXI.US,D,20140321,000000,27.661,28.1777,27.6381,27.7944,77477418.144514,0
+FXI.US,D,20140324,000000,28.2743,28.333,28.1031,28.2355,47364642.916339,0
+FXI.US,D,20140325,000000,28.3918,28.6038,28.3161,28.4635,41272152.176026,0
+FXI.US,D,20140326,000000,28.7183,28.8438,28.4814,28.5272,28766153.074704,0
+FXI.US,D,20140327,000000,28.5949,28.8348,28.5949,28.7343,28768799.696286,0
+FXI.US,D,20140328,000000,29.2171,29.5517,29.2002,29.3306,68114080.787355,0
+FXI.US,D,20140331,000000,29.3306,29.4561,29.2599,29.2908,24200744.907738,0
+FXI.US,D,20140401,000000,29.3904,29.472,29.241,29.3904,18928608.425577,0
+FXI.US,D,20140402,000000,29.2002,29.3804,29.1425,29.3396,15754598.026313,0
+FXI.US,D,20140403,000000,29.2171,29.3227,28.9792,29.2659,24827683.859805,0
+FXI.US,D,20140404,000000,29.5457,29.7797,29.0937,29.1693,40052963.596208,0
+FXI.US,D,20140407,000000,29.3306,29.4302,29.1425,29.3177,25186145.90273,0
+FXI.US,D,20140408,000000,29.8484,30.1261,29.7249,29.7797,44981336.578225,0
+FXI.US,D,20140409,000000,30.0674,30.2645,29.7727,30.1421,30177519.526911,0
+FXI.US,D,20140410,000000,30.388,30.616,29.9529,30.0286,47499638.696402,0
+FXI.US,D,20140411,000000,29.4959,29.6771,29.4461,29.5855,30376783.515148,0
+FXI.US,D,20140414,000000,29.7797,29.8304,29.5029,29.6353,21575270.183858,0
+FXI.US,D,20140415,000000,29.021,29.1026,28.6357,28.8876,56506154.212929,0
+FXI.US,D,20140416,000000,29.1514,29.3486,29.0867,29.25,28781337.752152,0
+FXI.US,D,20140417,000000,29.241,29.472,29.1096,29.3227,21525413.257072,0
+FXI.US,D,20140421,000000,29.1773,29.2171,28.9872,29.1345,13518434.808457,0
+FXI.US,D,20140422,000000,29.0787,29.1425,28.9722,28.9872,16751847.04718,0
+FXI.US,D,20140423,000000,28.6108,28.6357,28.4137,28.5949,24848381.746309,0
+FXI.US,D,20140424,000000,28.7671,28.7671,28.4406,28.6357,27659434.361395,0
+FXI.US,D,20140425,000000,28.2444,28.4316,28.0543,28.4067,29285839.068231,0
+FXI.US,D,20140428,000000,28.3251,28.4236,28.1708,28.333,22761834.507281,0
+FXI.US,D,20140429,000000,28.7831,28.9643,28.7024,28.7104,25889206.110897,0
+FXI.US,D,20140430,000000,28.5361,28.6198,28.4316,28.5949,18785572.339721,0
+FXI.US,D,20140501,000000,28.57,28.791,28.5272,28.6447,14272259.930473,0
+FXI.US,D,20140502,000000,28.579,28.7522,28.4814,28.6526,17223921.975726,0
+FXI.US,D,20140505,000000,28.3251,28.4475,28.2594,28.4067,15660529.963979,0
+FXI.US,D,20140506,000000,28.4137,28.6198,28.333,28.4565,19197853.708726,0
+FXI.US,D,20140507,000000,28.1777,28.3987,28.1777,28.333,18590089.956895,0
+FXI.US,D,20140508,000000,28.4814,28.5949,28.3559,28.4236,21018917.181805,0
+FXI.US,D,20140509,000000,28.2594,28.4316,28.2444,28.3081,18717505.45116,0
+FXI.US,D,20140512,000000,28.8498,28.9643,28.7751,28.9145,28227497.785089,0
+FXI.US,D,20140513,000000,28.8438,29.0787,28.8249,28.9961,17142220.215068,0
+FXI.US,D,20140514,000000,29.3486,29.4222,29.2659,29.3227,26619823.324651,0
+FXI.US,D,20140515,000000,29.2331,29.2331,28.9374,29.1186,23674276.130325,0
+FXI.US,D,20140516,000000,29.1952,29.4869,29.1425,29.4461,27715956.556043,0
+FXI.US,D,20140519,000000,29.1693,29.3008,29.1514,29.2729,16626588.022188,0
+FXI.US,D,20140520,000000,29.1096,29.2331,28.9792,29.1026,16321686.167442,0
+FXI.US,D,20140521,000000,29.5278,29.5517,29.4302,29.5029,17625365.755786,0
+FXI.US,D,20140522,000000,29.7588,29.8075,29.691,29.7588,15588052.709055,0
+FXI.US,D,20140523,000000,29.8245,29.8304,29.707,29.7508,14839840.232731,0
+FXI.US,D,20140527,000000,29.7408,29.7588,29.478,29.5935,17834581.442935,0
+FXI.US,D,20140528,000000,30.0037,30.0286,29.8304,29.9529,17772030.776661,0
+FXI.US,D,20140529,000000,29.9887,30.0515,29.9131,30.0116,12958136.482088,0
+FXI.US,D,20140530,000000,30.2645,30.3302,30.0933,30.1679,24681862.543723,0
+FXI.US,D,20140602,000000,30.3462,30.4786,30.3143,30.388,19032143.056567,0
+FXI.US,D,20140603,000000,30.3462,30.7145,30.3462,30.6588,30479506.58248,0
+FXI.US,D,20140604,000000,30.2974,30.4198,30.2894,30.4029,19130134.346187,0
+FXI.US,D,20140605,000000,30.5771,30.7056,30.4865,30.6508,19704407.03539,0
+FXI.US,D,20140606,000000,30.5194,30.5771,30.4457,30.4865,25688345.110017,0
+FXI.US,D,20140609,000000,30.6,30.7972,30.5931,30.7902,19760938.269733,0
+FXI.US,D,20140610,000000,30.9684,30.9684,30.8479,30.9266,14988240.874894,0
+FXI.US,D,20140611,000000,30.7812,30.8629,30.6966,30.7972,15979257.52881,0
+FXI.US,D,20140612,000000,30.8957,30.9266,30.616,30.7145,14997181.132465,0
+FXI.US,D,20140613,000000,30.9684,31.2233,30.9515,31.1825,20653214.34382,0
+FXI.US,D,20140616,000000,31.1825,31.1825,31.0152,31.1247,17868145.827528,0
+FXI.US,D,20140617,000000,30.9435,31.1417,30.9356,31.0998,16542556.029246,0
+FXI.US,D,20140618,000000,31.0998,31.3686,30.9117,31.3368,21609220.26207,0
+FXI.US,D,20140619,000000,31.0033,31.0998,30.9515,31.053,17491193.592306,0
+FXI.US,D,20140620,000000,31.059,31.0749,30.9515,30.9684,24024942.943611,0
+FXI.US,D,20140623,000000,30.616,30.6588,30.5104,30.5861,20270624.352645,0
+FXI.US,D,20140624,000000,30.6847,30.7922,30.4348,30.4845,15475570.78962,0
+FXI.US,D,20140625,000000,30.4178,30.6,30.4178,30.5423,12264008.496208,0
+FXI.US,D,20140626,000000,30.8758,30.9176,30.7763,30.843,11800345.505327,0
+FXI.US,D,20140627,000000,30.8579,30.9176,30.6986,30.9077,7242896.2869055,0
+FXI.US,D,20140630,000000,30.8679,30.9176,30.7484,30.7663,9327681.789973,0
+FXI.US,D,20140701,000000,30.9664,31.1337,30.9664,31.0013,11996548.050459,0
+FXI.US,D,20140702,000000,31.6225,31.6225,31.507,31.5817,14010123.864612,0
+FXI.US,D,20140703,000000,31.748,31.9371,31.6892,31.9222,14437443.267137,0
+FXI.US,D,20140707,000000,31.7719,31.8704,31.7052,31.8565,9755431.0801777,0
+FXI.US,D,20140708,000000,31.748,31.7898,31.521,31.6892,15072636.464426,0
+FXI.US,D,20140709,000000,31.3318,31.5907,31.3159,31.5379,12734879.136603,0
+FXI.US,D,20140710,000000,31.0013,31.3657,30.8818,31.3477,16492981.341801,0
+FXI.US,D,20140711,000000,31.3716,31.513,31.282,31.4821,10676025.502986,0
+FXI.US,D,20140714,000000,31.8127,31.9142,31.7818,31.8973,25021353.281738,0
+FXI.US,D,20140715,000000,31.8704,31.973,31.6892,31.8973,18072109.452342,0
+FXI.US,D,20140716,000000,31.9451,32.0387,31.8973,31.9949,11805885.833466,0
+FXI.US,D,20140717,000000,31.748,31.8127,31.4911,31.5379,22610101.231187,0
+FXI.US,D,20140718,000000,31.7639,31.9043,31.7221,31.7639,12741514.272152,0
+FXI.US,D,20140721,000000,31.4821,31.7719,31.4314,31.738,16973577.688754,0
+FXI.US,D,20140722,000000,32.4439,32.5036,32.3792,32.4519,22331081.025368,0
+FXI.US,D,20140723,000000,32.9108,32.9337,32.8003,32.885,23626326.579017,0
+FXI.US,D,20140724,000000,33.2513,33.4584,33.2185,33.324,32665336.782988,0
+FXI.US,D,20140725,000000,33.3569,33.4505,33.2653,33.3828,21758888.470243,0
+FXI.US,D,20140728,000000,33.7571,34.1225,33.7233,34.0976,31826211.09761,0
+FXI.US,D,20140729,000000,34.248,34.3057,34.015,34.015,21274412.085655,0
+FXI.US,D,20140730,000000,34.1155,34.2061,33.6655,33.8159,21699874.333225,0
+FXI.US,D,20140731,000000,33.8995,33.9811,33.5251,33.6157,63824607.277252,0
+FXI.US,D,20140801,000000,33.6396,33.9413,33.567,33.8238,26254363.553999,0
+FXI.US,D,20140804,000000,34.0817,34.1643,33.8935,34.1155,19841301.151237,0
+FXI.US,D,20140805,000000,33.773,33.8935,33.5421,33.6157,22227368.613726,0
+FXI.US,D,20140806,000000,33.4345,33.548,33.341,33.3997,23429296.399659,0
+FXI.US,D,20140807,000000,33.3181,33.3748,32.9915,33.11,26548580.490191,0
+FXI.US,D,20140808,000000,33.4156,33.6994,33.3031,33.6307,24461855.470511,0
+FXI.US,D,20140811,000000,33.8995,34.1574,33.8995,34.0896,21134512.773689,0
+FXI.US,D,20140812,000000,33.9323,34.0488,33.8318,34.0319,15334243.20597,0
+FXI.US,D,20140813,000000,34.3814,34.5387,34.3127,34.4491,18482730.530844,0
+FXI.US,D,20140814,000000,34.0896,34.1384,34.0239,34.0747,14703464.392686,0
+FXI.US,D,20140815,000000,34.2977,34.3057,33.9413,34.1155,19855155.989226,0
+FXI.US,D,20140818,000000,34.3206,34.4132,34.23,34.3883,20156349.560526,0
+FXI.US,D,20140819,000000,34.3634,34.4212,34.3206,34.4132,12418527.002528,0
+FXI.US,D,20140820,000000,34.1972,34.3555,34.1574,34.23,13400461.776997,0
+FXI.US,D,20140821,000000,34.015,34.0319,33.7651,33.782,17595224.402067,0
+FXI.US,D,20140822,000000,34.0747,34.1155,33.8935,33.9622,18146056.15978,0
+FXI.US,D,20140825,000000,34.2549,34.2639,34.1315,34.2639,12046273.399474,0
+FXI.US,D,20140826,000000,34.1882,34.3634,34.1812,34.3127,9222974.0075571,0
+FXI.US,D,20140827,000000,34.0896,34.0976,34.005,34.0747,9104256.7079404,0
+FXI.US,D,20140828,000000,33.6247,33.6745,33.5162,33.6576,18766845.106555,0
+FXI.US,D,20140829,000000,33.8159,33.9234,33.5988,33.6157,18952062.414404,0
+FXI.US,D,20140902,000000,33.8636,33.9413,33.791,33.8159,17492934.235647,0
+FXI.US,D,20140903,000000,35.0106,35.0962,34.8135,34.9369,25646844.878321,0
+FXI.US,D,20140904,000000,35.2356,35.3531,34.9608,35.0454,16702005.186551,0
+FXI.US,D,20140905,000000,35.0962,35.3362,35.0046,35.3192,16290556.473823,0
+FXI.US,D,20140908,000000,35.2107,35.2933,35.0176,35.1261,10599574.800252,0
+FXI.US,D,20140909,000000,35.0524,35.1121,34.7706,34.8782,18559813.007762,0
+FXI.US,D,20140910,000000,34.0817,34.3465,34.0239,34.2639,27528171.975039,0
+FXI.US,D,20140911,000000,33.9811,34.1972,33.9622,34.1484,21157219.481128,0
+FXI.US,D,20140912,000000,34.015,34.0976,33.8238,34.015,29925458.70245,0
+FXI.US,D,20140915,000000,33.7651,33.782,33.4744,33.5341,18263610.352076,0
+FXI.US,D,20140916,000000,33.1428,34.1574,33.1349,33.7482,49218429.078038,0
+FXI.US,D,20140917,000000,33.7651,33.7989,33.3997,33.5062,26733742.555465,0
+FXI.US,D,20140918,000000,33.4993,33.5421,33.3907,33.4584,21021168.065663,0
+FXI.US,D,20140919,000000,33.4345,33.4584,32.9845,33.1199,33068039.089365,0
+FXI.US,D,20140922,000000,32.87,32.87,32.412,32.4947,34599338.177854,0
+FXI.US,D,20140923,000000,32.5335,32.7346,32.421,32.4608,34295482.918815,0
+FXI.US,D,20140924,000000,32.9178,33.2275,32.7784,33.093,33749103.712704,0
+FXI.US,D,20140925,000000,32.6112,32.6281,32.2786,32.3951,28299311.124694,0
+FXI.US,D,20140926,000000,32.4519,32.7257,32.4519,32.5534,20093921.432329,0
+FXI.US,D,20140929,000000,31.8306,31.8973,31.7141,31.7898,30200452.226705,0
+FXI.US,D,20140930,000000,31.6126,31.8625,31.5727,31.7968,31455640.886499,0
+FXI.US,D,20141001,000000,31.5817,31.5976,31.0988,31.1148,32562823.637444,0
+FXI.US,D,20141002,000000,31.0739,31.2492,30.5005,31.1237,47968072.637003,0
+FXI.US,D,20141003,000000,31.7818,31.7968,31.5379,31.6325,37102617.328668,0
+FXI.US,D,20141006,000000,32.2119,32.3284,32.0706,32.0875,26499403.549292,0
+FXI.US,D,20141007,000000,32.0964,32.1273,31.7968,31.8127,31056624.766538,0
+FXI.US,D,20141008,000000,31.9551,32.5036,31.7818,32.412,36174203.57037,0
+FXI.US,D,20141009,000000,32.2119,32.2388,31.7719,31.8794,35133002.551856,0
+FXI.US,D,20141010,000000,31.5648,31.6395,31.2651,31.3258,33575023.308119,0
+FXI.US,D,20141013,000000,31.8465,32.0576,31.5817,31.6056,29077941.167615,0
+FXI.US,D,20141014,000000,31.6325,31.8386,31.3995,31.6574,26673781.259376,0
+FXI.US,D,20141015,000000,31.3059,31.5727,30.7763,31.521,36904363.777361,0
+FXI.US,D,20141016,000000,30.9077,31.6633,30.8918,31.3995,36262932.186659,0
+FXI.US,D,20141017,000000,31.8565,32.0706,31.6803,31.7639,31386127.646864,0
+FXI.US,D,20141020,000000,31.6056,31.8386,31.5459,31.7818,17651047.52703,0
+FXI.US,D,20141021,000000,31.8465,32.1203,31.7818,31.9043,20824144.917179,0
+FXI.US,D,20141022,000000,32.0118,32.0646,31.738,31.7818,20079928.990106,0
+FXI.US,D,20141023,000000,32.0208,32.195,31.9371,31.9809,16611426.446181,0
+FXI.US,D,20141024,000000,31.9949,32.2119,31.964,32.0964,13576330.032214,0
+FXI.US,D,20141027,000000,31.6126,31.7719,31.513,31.6484,17261214.731973,0
+FXI.US,D,20141028,000000,32.3951,32.6958,32.3882,32.6201,26201913.239386,0
+FXI.US,D,20141029,000000,32.9616,33.0672,32.6032,32.7346,22341707.688114,0
+FXI.US,D,20141030,000000,32.5932,32.9178,32.5534,32.7695,16630293.292403,0
+FXI.US,D,20141031,000000,33.2185,33.3181,33.0423,33.1677,31221660.454863,0
+FXI.US,D,20141103,000000,32.87,32.9337,32.653,32.8511,23681360.237352,0
+FXI.US,D,20141104,000000,33.0273,33.0761,32.8282,33.0343,18652342.31326,0
+FXI.US,D,20141105,000000,32.8282,32.885,32.6361,32.7784,15605585.698176,0
+FXI.US,D,20141106,000000,32.7516,32.8003,32.5694,32.6858,12253525.464159,0
+FXI.US,D,20141107,000000,32.4349,32.653,32.421,32.6281,14801382.360341,0
+FXI.US,D,20141110,000000,32.87,32.9178,32.6281,32.646,18287035.212999,0
+FXI.US,D,20141111,000000,32.7107,32.8342,32.653,32.8003,10123983.430659,0
+FXI.US,D,20141112,000000,32.878,33.0273,32.7346,32.7695,17092739.942207,0
+FXI.US,D,20141113,000000,33.0582,33.0582,32.8342,32.9616,15629402.279181,0
+FXI.US,D,20141114,000000,33.3907,33.6157,33.3031,33.5988,30797009.770951,0
+FXI.US,D,20141117,000000,32.6281,32.6699,32.5136,32.6032,20682512.997157,0
+FXI.US,D,20141118,000000,32.204,32.2876,32.1562,32.2478,15886455.023665,0
+FXI.US,D,20141119,000000,31.9949,32.1621,31.9222,32.0964,18356751.343548,0
+FXI.US,D,20141120,000000,31.8704,32.0208,31.8306,31.973,15309178.142753,0
+FXI.US,D,20141121,000000,33.2185,33.3907,33.0672,33.1488,51710199.693716,0
+FXI.US,D,20141124,000000,33.3499,33.3658,33.1996,33.2424,21024982.816619,0
+FXI.US,D,20141125,000000,33.2424,33.3031,32.9616,32.9696,14547428.222149,0
+FXI.US,D,20141126,000000,33.7651,34.0399,33.7571,33.9971,27746784.926522,0
+FXI.US,D,20141128,000000,33.8935,33.8935,33.5908,33.7233,17754905.57819,0
+FXI.US,D,20141201,000000,32.8342,32.885,32.6779,32.8431,25752379.290552,0
+FXI.US,D,20141202,000000,33.5162,33.7482,33.4674,33.6486,22238383.983323,0
+FXI.US,D,20141203,000000,33.2653,33.548,33.2424,33.4744,17680862.447347,0
+FXI.US,D,20141204,000000,34.4212,34.5954,34.2898,34.4799,28731157.405196,0
+FXI.US,D,20141205,000000,34.686,34.8871,34.5148,34.8712,22208969.822782,0
+FXI.US,D,20141208,000000,34.9608,35.152,34.6123,34.6203,24109916.069162,0
+FXI.US,D,20141209,000000,33.4156,33.5162,33.1896,33.4674,40647542.451833,0
+FXI.US,D,20141210,000000,33.6088,33.6157,33.102,33.1428,25875768.103253,0
+FXI.US,D,20141211,000000,33.2752,33.5988,33.2095,33.2752,22300284.796024,0
+FXI.US,D,20141212,000000,33.1249,33.1896,32.7695,32.8601,21151116.683127,0
+FXI.US,D,20141215,000000,33.0512,33.093,32.4041,32.7695,27657856.432551,0
+FXI.US,D,20141216,000000,32.3951,33.2275,32.2537,32.6958,36219670.219003,0
+FXI.US,D,20141217,000000,32.9337,33.8836,32.9337,33.5062,35832309.278107,0
+FXI.US,D,20141218,000000,33.6914,33.8238,33.3828,33.6655,24647921.505205,0
+FXI.US,D,20141219,000000,33.6347,34.0319,33.6038,33.8626,19690969.027746,0
+FXI.US,D,20141222,000000,34.47,34.7328,34.4192,34.696,19361433.001874,0
+FXI.US,D,20141223,000000,34.4112,34.4112,34.0996,34.2012,21653399.256483,0
+FXI.US,D,20141224,000000,33.9413,34.015,33.8228,33.9234,6411471.4165812,0
+FXI.US,D,20141226,000000,35.0504,35.2615,34.9648,35.0594,17205762.234473,0
+FXI.US,D,20141229,000000,35.0763,35.15,34.9578,34.9837,14025269.370052,0
+FXI.US,D,20141230,000000,34.5207,34.6303,34.4192,34.4461,15308340.464424,0
+FXI.US,D,20141231,000000,35.1759,35.2007,34.9479,35.0086,14086005.066611,0
+FXI.US,D,20150102,000000,35.4287,35.4546,35.0136,35.0594,18878109.680503,0
+FXI.US,D,20150105,000000,35.3023,35.3202,34.8383,34.9319,23721868.111506,0
+FXI.US,D,20150106,000000,34.909,35.0026,34.3346,34.5038,28117407.366977,0
+FXI.US,D,20150107,000000,35.3023,35.4636,35.1092,35.4118,25833030.437861,0
+FXI.US,D,20150108,000000,35.6309,35.8389,35.596,35.6995,16960723.24359,0
+FXI.US,D,20150109,000000,35.824,35.8569,35.4636,35.5631,21359276.734875,0
+FXI.US,D,20150112,000000,35.603,35.6388,35.2007,35.2426,13955878.668494,0
+FXI.US,D,20150113,000000,35.8837,36.043,35.3123,35.7473,25721584.065618,0
+FXI.US,D,20150114,000000,35.3859,35.5801,35.15,35.369,20727564.824266,0
+FXI.US,D,20150115,000000,36.0689,36.1874,35.6906,35.7244,17980294.282687,0
+FXI.US,D,20150116,000000,35.141,35.5383,35.1022,35.5124,27313416.964162,0
+FXI.US,D,20150120,000000,35.1589,35.1759,34.9937,35.1251,22117183.78103,0
+FXI.US,D,20150121,000000,35.7901,36.3039,35.7553,36.2451,23411826.688398,0
+FXI.US,D,20150122,000000,36.4214,36.9082,36.2531,36.8943,24414096.757192,0
+FXI.US,D,20150123,000000,36.7818,36.9162,36.741,36.7987,13429562.561472,0
+FXI.US,D,20150126,000000,36.6723,36.8843,36.6065,36.7818,11570436.953727,0
+FXI.US,D,20150127,000000,35.8569,36.1774,35.8071,36.0749,19453004.099786,0
+FXI.US,D,20150128,000000,35.832,35.8479,35.376,35.4208,17572826.048642,0
+FXI.US,D,20150129,000000,35.6468,35.7244,35.2097,35.6557,14250001.190103,0
+FXI.US,D,20150130,000000,35.1848,35.2933,34.6552,34.687,34701727.780911,0
+FXI.US,D,20150202,000000,35.0843,35.369,34.9937,35.2774,22885808.891285,0
+FXI.US,D,20150203,000000,35.6647,36.0749,35.6388,35.9923,27262480.296124,0
+FXI.US,D,20150204,000000,36.6404,36.8176,36.27,36.2949,28925332.045594,0
+FXI.US,D,20150205,000000,35.9763,36.2531,35.8927,36.1774,12254089.942841,0
+FXI.US,D,20150206,000000,35.4457,35.6388,35.3272,35.362,16269233.844009,0
+FXI.US,D,20150209,000000,35.3123,35.4865,35.2197,35.2774,10818246.007542,0
+FXI.US,D,20150210,000000,35.5034,35.5801,35.3272,35.4357,10667546.269819,0
+FXI.US,D,20150211,000000,35.2774,35.4775,35.1589,35.4208,14547949.511182,0
+FXI.US,D,20150212,000000,35.7732,35.9992,35.7304,35.9265,13536849.669968,0
+FXI.US,D,20150213,000000,36.0839,36.2451,36.0839,36.1526,14253304.69613,0
+FXI.US,D,20150217,000000,36.3527,36.4034,36.1446,36.288,11778906.363899,0
+FXI.US,D,20150218,000000,36.2282,36.3716,36.1018,36.2531,8286217.6159165,0
+FXI.US,D,20150219,000000,36.1267,36.3616,36.0749,36.2193,6332425.3171994,0
+FXI.US,D,20150220,000000,36.1874,36.4721,36.0749,36.4453,17284214.727269,0
+FXI.US,D,20150223,000000,36.3367,36.3805,36.0689,36.1446,15484943.948103,0
+FXI.US,D,20150224,000000,36.3527,36.741,36.288,36.5886,17133617.439414,0
+FXI.US,D,20150225,000000,36.4453,36.506,36.3288,36.3716,12434265.110143,0
+FXI.US,D,20150226,000000,36.7987,36.8674,36.725,36.8176,13854905.284196,0
+FXI.US,D,20150227,000000,36.8425,36.9769,36.7748,36.8077,12186143.583536,0
+FXI.US,D,20150302,000000,36.6822,36.9261,36.6235,36.8843,14063466.09572,0
+FXI.US,D,20150303,000000,35.9992,36.0261,35.7901,35.9186,18849251.963361,0
+FXI.US,D,20150304,000000,35.3959,35.4039,35.1251,35.3461,19972134.654323,0
+FXI.US,D,20150305,000000,35.2007,35.2426,34.9837,35.0763,17475635.274165,0
+FXI.US,D,20150306,000000,34.9319,34.9648,34.5685,34.7059,25007701.334664,0
+FXI.US,D,20150309,000000,35.0693,35.2615,35.0325,35.1092,17259973.280636,0
+FXI.US,D,20150310,000000,34.4361,34.4361,34.1822,34.2937,36069633.392188,0
+FXI.US,D,20150311,000000,34.3605,34.47,34.2509,34.3774,19093323.706963,0
+FXI.US,D,20150312,000000,34.923,34.9578,34.6482,34.7248,28107789.132341,0
+FXI.US,D,20150313,000000,34.9319,34.9737,34.7149,34.8991,12535534.795529,0
+FXI.US,D,20150316,000000,35.4696,35.5731,35.3959,35.5303,20027535.92689,0
+FXI.US,D,20150317,000000,35.2933,35.7553,35.2615,35.6806,17141562.326212,0
+FXI.US,D,20150318,000000,35.824,36.497,35.603,36.3039,28729094.346095,0
+FXI.US,D,20150319,000000,36.3527,36.4273,36.1018,36.2949,17738134.936615,0
+FXI.US,D,20150320,000000,36.3875,36.6155,36.3118,36.4542,21243984.474952,0
+FXI.US,D,20150323,000000,36.3716,36.4721,36.2451,36.3367,14063584.616156,0
+FXI.US,D,20150324,000000,36.06,36.2193,36.0341,36.1685,11215059.455348,0
+FXI.US,D,20150325,000000,36.052,36.1446,35.7244,35.7553,24556051.092974,0
+FXI.US,D,20150326,000000,35.7633,35.815,35.588,35.7244,16601578.201547,0
+FXI.US,D,20150327,000000,36.2531,36.3955,36.1685,36.2531,22417755.622251,0
+FXI.US,D,20150330,000000,37.1282,37.7923,37.1034,37.632,36269127.390422,0
+FXI.US,D,20150331,000000,37.1113,37.6659,37.0596,37.3463,22311882.723692,0
+FXI.US,D,20150401,000000,37.8929,38.0621,37.8172,38.0213,26231047.169406,0
+FXI.US,D,20150402,000000,38.2284,38.4982,38.1368,38.4056,19610244.558473,0
+FXI.US,D,20150406,000000,38.5241,39.0856,38.5241,38.8765,16746859.144798,0
+FXI.US,D,20150407,000000,39.1045,39.2817,38.9791,39.004,21189943.174159,0
+FXI.US,D,20150408,000000,41.2491,41.5687,40.9653,41.3994,60621882.791543,0
+FXI.US,D,20150409,000000,42.1401,43.1009,42.0834,43.0003,59971506.925628,0
+FXI.US,D,20150410,000000,42.2487,42.8301,42.1143,42.7206,40565098.43184,0
+FXI.US,D,20150413,000000,43.5688,43.7471,43.1178,43.1845,35612871.70563,0
+FXI.US,D,20150414,000000,42.5015,43.0481,42.3761,42.8898,24058150.762488,0
+FXI.US,D,20150415,000000,42.9565,43.2254,42.8639,43.1845,16479643.775203,0
+FXI.US,D,20150416,000000,43.6465,44.209,43.4942,43.9332,24372260.047989,0
+FXI.US,D,20150417,000000,41.721,42.2407,41.6125,42.0834,49953103.10567,0
+FXI.US,D,20150420,000000,42.165,42.5533,42.1143,42.401,24235812.8948,0
+FXI.US,D,20150421,000000,43.5201,43.5878,43.2254,43.317,21650519.611673,0
+FXI.US,D,20150422,000000,43.9083,44.0836,43.7988,44.0666,21373481.107706,0
+FXI.US,D,20150423,000000,43.4105,43.7729,43.3697,43.6136,16211746.410901,0
+FXI.US,D,20150424,000000,43.7391,43.7899,43.5778,43.6704,15018978.848431,0
+FXI.US,D,20150427,000000,44.2926,44.4549,44.0925,44.3355,26551564.59369,0
+FXI.US,D,20150428,000000,44.2847,44.3882,44.0597,44.3355,16682850.074525,0
+FXI.US,D,20150429,000000,43.7899,43.9332,43.4703,43.7222,28424742.908286,0
+FXI.US,D,20150430,000000,43.3777,43.4534,43.1248,43.1746,27404578.262603,0
+FXI.US,D,20150501,000000,43.317,43.7072,43.2532,43.5688,18140090.966014,0
+FXI.US,D,20150504,000000,43.4374,44.0517,43.3847,43.9163,31688303.531601,0
+FXI.US,D,20150505,000000,42.6867,42.8132,42.2676,42.3343,31812184.505431,0
+FXI.US,D,20150506,000000,42.3592,42.4358,41.4094,41.4771,32626090.448381,0
+FXI.US,D,20150507,000000,41.2162,41.484,41.1157,41.4601,24214884.998299,0
+FXI.US,D,20150508,000000,42.3841,42.6608,42.2855,42.4856,22721627.956267,0
+FXI.US,D,20150511,000000,42.6867,42.7206,42.0834,42.1143,20588088.369107,0
+FXI.US,D,20150512,000000,41.5338,41.94,41.503,41.8803,20498902.746056,0
+FXI.US,D,20150513,000000,41.5517,41.7797,41.3506,41.3914,17268189.35826,0
+FXI.US,D,20150514,000000,41.5965,41.8315,41.5517,41.7708,18563326.435578,0
+FXI.US,D,20150515,000000,42.2676,42.6141,42.2407,42.5613,30466253.386361,0
+FXI.US,D,20150518,000000,41.8803,42.0485,41.7618,41.9311,20601542.447319,0
+FXI.US,D,20150519,000000,42.5015,42.5613,42.3343,42.5015,19543223.261208,0
+FXI.US,D,20150520,000000,42.0485,42.2088,41.8544,42.0914,17406803.024827,0
+FXI.US,D,20150521,000000,41.8544,41.9798,41.7618,41.9231,13114748.179822,0
+FXI.US,D,20150522,000000,43.0083,43.3847,42.8819,43.1845,33395752.110238,0
+FXI.US,D,20150526,000000,43.7899,43.8068,43.2453,43.4026,25109718.301437,0
+FXI.US,D,20150527,000000,43.1178,43.4285,43.0083,43.3608,20163069.066553,0
+FXI.US,D,20150528,000000,41.73,41.9311,41.503,41.7887,37870153.657975,0
+FXI.US,D,20150529,000000,41.5776,41.6782,40.9723,41.0141,31200866.144955,0
+FXI.US,D,20150601,000000,41.6702,41.7031,41.3417,41.4681,22235300.443187,0
+FXI.US,D,20150602,000000,41.4263,41.6871,41.3506,41.4771,12884880.809051,0
+FXI.US,D,20150603,000000,41.6035,41.8803,41.5169,41.7618,14993517.04308,0
+FXI.US,D,20150604,000000,41.73,41.7618,41.4193,41.503,14174031.599983,0
+FXI.US,D,20150605,000000,40.9474,41.257,40.806,41.1804,18295119.712852,0
+FXI.US,D,20150608,000000,41.503,41.6702,41.4681,41.5597,22380185.648714,0
+FXI.US,D,20150609,000000,40.7184,41.0141,40.6776,40.9882,32846552.519535,0
+FXI.US,D,20150610,000000,40.2803,40.7025,40.2485,40.6019,32734180.080841,0
+FXI.US,D,20150611,000000,40.9036,41.0888,40.7702,40.9564,40603124.407729,0
+FXI.US,D,20150612,000000,41.266,41.3914,41.1983,41.3008,19942887.22592,0
+FXI.US,D,20150615,000000,40.1479,40.1818,39.9548,40.0484,24178110.517853,0
+FXI.US,D,20150616,000000,39.3066,39.5844,39.229,39.5257,23532674.342616,0
+FXI.US,D,20150617,000000,39.667,39.8612,39.3733,39.6432,19124116.923076,0
+FXI.US,D,20150618,000000,39.4062,39.7865,39.3733,39.7188,19816871.879847,0
+FXI.US,D,20150619,000000,39.2907,39.5257,39.2648,39.3574,26868991.446966,0
+FXI.US,D,20150622,000000,39.903,40.0802,39.7338,39.8692,21994992.225607,0
+FXI.US,D,20150623,000000,40.7443,40.8707,40.7025,40.7971,22607430.503754,0
+FXI.US,D,20150624,000000,41.0808,41.2351,40.818,40.8877,19268287.99276,0
+FXI.US,D,20150625,000000,40.5073,40.5073,40.1868,40.2107,17035836.071582,0
+FXI.US,D,20150626,000000,39.3485,39.5695,39.0279,39.0687,33216183.606858,0
+FXI.US,D,20150629,000000,38.4196,38.6127,38.0293,38.0452,30357223.625704,0
+FXI.US,D,20150630,000000,39.0786,39.1035,38.6814,38.9781,29513146.19672,0
+FXI.US,D,20150701,000000,38.6386,38.9442,38.4703,38.6645,21589922.523758,0
+FXI.US,D,20150702,000000,38.9084,39.1802,38.6645,38.7312,18786550.635517,0
+FXI.US,D,20150706,000000,37.1422,37.4817,36.8624,37.0655,42558658.354197,0
+FXI.US,D,20150707,000000,35.0882,35.5701,34.4192,35.4755,102185679.60855,0
+FXI.US,D,20150708,000000,33.5411,33.9602,32.874,32.9308,118952787.66838,0
+FXI.US,D,20150709,000000,34.9518,35.0634,34.4959,34.5785,59917507.810074,0
+FXI.US,D,20150710,000000,36.1884,36.2103,35.6458,36.1535,62462207.844157,0
+FXI.US,D,20150713,000000,36.5,36.5339,36.1884,36.28,33697683.923231,0
+FXI.US,D,20150714,000000,35.8559,36.1695,35.7971,36.1187,20316420.44791,0
+FXI.US,D,20150715,000000,35.6538,35.7224,35.2565,35.2804,38865982.442441,0
+FXI.US,D,20150716,000000,35.7722,35.9853,35.6886,35.9674,21741551.341163,0
+FXI.US,D,20150717,000000,36.2969,36.3308,36.0839,36.2203,17745015.148317,0
+FXI.US,D,20150720,000000,35.9992,36.1456,35.8061,35.9923,14781500.055137,0
+FXI.US,D,20150721,000000,36.3387,36.4144,36.1107,36.1456,20093852.128006,0
+FXI.US,D,20150722,000000,35.8061,35.9265,35.7224,35.7722,19512293.445272,0
+FXI.US,D,20150723,000000,36.0261,36.0839,35.7065,35.7623,20336199.298836,0
+FXI.US,D,20150724,000000,35.6299,35.6538,35.0634,35.2894,30428782.849461,0
+FXI.US,D,20150727,000000,33.8527,34.2161,33.6406,33.9304,61797025.96354,0
+FXI.US,D,20150728,000000,34.243,34.4959,33.9533,34.4879,31625611.243451,0
+FXI.US,D,20150729,000000,34.4272,35.0106,34.3266,34.8921,46298417.011027,0
+FXI.US,D,20150730,000000,34.2679,34.4361,34.1235,34.3605,20124131.08596,0
+FXI.US,D,20150731,000000,34.4272,34.5785,34.1056,34.2231,28648022.350801,0
+FXI.US,D,20150803,000000,33.8895,33.9204,33.5411,33.7263,23178911.936269,0
+FXI.US,D,20150804,000000,33.9533,34.1743,33.8039,33.9602,21562719.070656,0
+FXI.US,D,20150805,000000,34.3684,34.5138,34.0648,34.2002,19652803.438802,0
+FXI.US,D,20150806,000000,34.1235,34.1812,33.785,33.9124,17488761.914565,0
+FXI.US,D,20150807,000000,34.4043,34.454,34.1335,34.2679,15807780.556157,0
+FXI.US,D,20150810,000000,34.7657,35.1291,34.7418,35.0365,27598208.512528,0
+FXI.US,D,20150811,000000,34.3684,34.6133,34.2002,34.5785,29895555.394011,0
+FXI.US,D,20150812,000000,33.6317,33.9383,33.5241,33.8288,51395742.882193,0
+FXI.US,D,20150813,000000,34.1663,34.3605,34.0309,34.0817,25957604.454913,0
+FXI.US,D,20150814,000000,34.0817,34.2081,34.0389,34.1812,11988777.931083,0
+FXI.US,D,20150817,000000,33.6755,33.9791,33.5988,33.9602,17011943.155381,0
+FXI.US,D,20150818,000000,33.2294,33.4216,33.1598,33.2533,23350928.277343,0
+FXI.US,D,20150819,000000,32.8979,32.9308,32.2209,32.5106,50691883.163293,0
+FXI.US,D,20150820,000000,31.9411,32.0944,31.6633,31.7052,44039353.234512,0
+FXI.US,D,20150821,000000,31.4871,31.7052,30.8012,30.9107,62860441.528364,0
+FXI.US,D,20150824,000000,28.2564,30.1759,27.7317,28.9404,70892563.384212,0
+FXI.US,D,20150825,000000,30.9435,31.0122,29.5666,29.5985,52895242.33528,0
+FXI.US,D,20150826,000000,29.9628,30.3014,29.1245,30.2615,70006539.765285,0
+FXI.US,D,20150827,000000,30.9873,31.8406,30.9017,31.6803,67692239.439521,0
+FXI.US,D,20150828,000000,30.8012,31.0122,30.5732,30.7424,40546792.046659,0
+FXI.US,D,20150831,000000,30.5124,30.7255,30.2187,30.3601,39166869.668548,0
+FXI.US,D,20150901,000000,29.2639,29.4232,28.7482,28.9832,62215366.940896,0
+FXI.US,D,20150902,000000,29.244,29.3207,28.8328,29.3147,29076533.98855,0
+FXI.US,D,20150903,000000,29.5238,30.0315,29.3973,29.481,29996956.657168,0
+FXI.US,D,20150904,000000,28.6038,28.7383,28.1966,28.3918,48368123.299746,0
+FXI.US,D,20150908,000000,30.3272,30.4557,30.0654,30.3939,51622359.980691,0
+FXI.US,D,20150909,000000,31.1217,31.2661,30.3939,30.4278,33783907.539814,0
+FXI.US,D,20150910,000000,30.3362,30.7842,30.2934,30.4875,27343283.109413,0
+FXI.US,D,20150911,000000,30.3173,30.7354,30.2257,30.7255,27546401.020614,0
+FXI.US,D,20150914,000000,30.3701,30.4457,30.1251,30.4198,21289619.864543,0
+FXI.US,D,20150915,000000,30.4636,30.9206,30.3939,30.8181,17473219.66699,0
+FXI.US,D,20150916,000000,31.4184,31.8326,31.3587,31.739,35580750.658879,0
+FXI.US,D,20150917,000000,31.0809,32.0775,30.9963,31.3746,33913299.713879,0
+FXI.US,D,20150918,000000,31.0122,31.2143,30.5921,30.6827,38243133.449798,0
+FXI.US,D,20150921,000000,31.072,31.2751,30.9107,31.1217,23810074.434352,0
+FXI.US,D,20150922,000000,30.5045,30.6319,30.3272,30.5821,22947490.742504,0
+FXI.US,D,20150923,000000,30.3701,30.4119,30.0554,30.149,19833718.856618,0
+FXI.US,D,20150924,000000,29.6273,30.0385,29.4382,29.9131,30568520.451341,0
+FXI.US,D,20150925,000000,30.3701,30.4636,29.7538,29.8135,26061807.018864,0
+FXI.US,D,20150928,000000,29.5766,29.6084,29.1345,29.2719,32203021.710955,0
+FXI.US,D,20150929,000000,29.1186,29.4571,29.018,29.244,31855065.80152,0
+FXI.US,D,20150930,000000,29.8882,30.0475,29.6174,29.9897,34605922.088468,0
+FXI.US,D,20151001,000000,30.2257,30.3093,29.8703,30.1908,26409771.967993,0
+FXI.US,D,20151002,000000,30.379,31.3677,30.3093,31.29,44281935.437391,0
+FXI.US,D,20151005,000000,31.5877,31.8824,31.505,31.8495,36376633.460401,0
+FXI.US,D,20151006,000000,31.4184,31.5797,31.298,31.3746,25000163.234105,0
+FXI.US,D,20151007,000000,32.5932,32.8979,32.3155,32.6868,52248018.309412,0
+FXI.US,D,20151008,000000,32.3234,32.8979,32.2796,32.8382,26545080.119712,0
+FXI.US,D,20151009,000000,32.8461,32.9666,32.4827,32.6868,20148025.006571,0
+FXI.US,D,20151012,000000,32.9666,32.9895,32.6699,32.7107,15497102.336812,0
+FXI.US,D,20151013,000000,32.4489,32.7366,32.2896,32.2896,21294470.162691,0
+FXI.US,D,20151014,000000,32.5315,32.7625,32.3742,32.425,23272867.50463,0
+FXI.US,D,20151015,000000,33.2115,33.5042,32.9895,33.4983,31885344.759473,0
+FXI.US,D,20151016,000000,33.3877,33.6157,33.2872,33.6157,25310873.594584,0
+FXI.US,D,20151019,000000,33.3967,33.3967,33.1438,33.2961,14931063.804621,0
+FXI.US,D,20151020,000000,33.2533,33.4047,33.1687,33.337,16650728.023364,0
+FXI.US,D,20151021,000000,33.1757,33.2613,32.7625,32.8461,21876623.456422,0
+FXI.US,D,20151022,000000,33.1438,33.6595,33.1438,33.567,27788040.082064,0
+FXI.US,D,20151023,000000,34.1155,34.3166,33.8696,34.1335,35510258.119039,0
+FXI.US,D,20151026,000000,33.4047,33.4923,33.2533,33.3877,20298350.099189,0
+FXI.US,D,20151027,000000,33.101,33.2016,32.9666,33.1249,20149324.713716,0
+FXI.US,D,20151028,000000,33.0333,33.1856,32.425,32.7715,33158701.195803,0
+FXI.US,D,20151029,000000,32.3911,32.5415,32.3463,32.4489,20217212.817214,0
+FXI.US,D,20151030,000000,32.5246,32.5246,32.3324,32.3553,16711405.464116,0
+FXI.US,D,20151102,000000,32.2985,32.6619,32.2985,32.6281,17277152.717272,0
+FXI.US,D,20151103,000000,32.3463,32.8322,32.3324,32.6619,23506999.602246,0
+FXI.US,D,20151104,000000,33.4465,33.4923,32.9308,33.0761,25146425.486382,0
+FXI.US,D,20151105,000000,33.2533,33.4306,33.109,33.2374,18926706.072152,0
+FXI.US,D,20151106,000000,32.7535,33.0074,32.5415,32.9308,23451460.725446,0
+FXI.US,D,20151109,000000,32.653,32.7107,32.1452,32.2717,35144692.885288,0
+FXI.US,D,20151110,000000,32.1771,32.1771,31.9252,32.0546,23028626.015659,0
+FXI.US,D,20151111,000000,32.2547,32.3155,31.9859,32.0626,13936068.680844,0
+FXI.US,D,20151112,000000,32.3234,32.417,31.9919,32.0357,26032237.174701,0
+FXI.US,D,20151113,000000,31.5618,31.5698,31.1904,31.3935,43547208.176004,0
+FXI.US,D,20151116,000000,31.4025,31.9252,31.3677,31.8655,28524306.100287,0
+FXI.US,D,20151117,000000,31.8585,31.9411,31.6305,31.7221,24951434.260274,0
+FXI.US,D,20151118,000000,31.6205,31.9501,31.5877,31.9411,22957188.325568,0
+FXI.US,D,20151119,000000,32.0088,32.1701,31.9083,31.9859,18456798.661395,0
+FXI.US,D,20151120,000000,32.3832,32.6281,32.3832,32.5246,30940558.106145,0
+FXI.US,D,20151123,000000,32.2896,32.3463,32.0944,32.1701,19563149.760473,0
+FXI.US,D,20151124,000000,31.7221,32.3065,31.7052,32.1771,25108266.928312,0
+FXI.US,D,20151125,000000,32.1034,32.1771,31.96,32.1034,15064535.894005,0
+FXI.US,D,20151127,000000,31.283,31.3677,31.1217,31.2243,24160051.217647,0
+FXI.US,D,20151130,000000,31.1556,31.6633,31.1118,31.6633,55092209.439052,0
+FXI.US,D,20151201,000000,31.7052,31.8495,31.6633,31.8137,20819390.038026,0
+FXI.US,D,20151202,000000,31.8744,31.8824,31.4443,31.5439,23024148.353794,0
+FXI.US,D,20151203,000000,31.6464,31.6723,31.1556,31.3169,23986060.205594,0
+FXI.US,D,20151204,000000,31.1815,31.6892,31.1815,31.5877,23977906.401418,0
+FXI.US,D,20151207,000000,31.2492,31.29,30.9266,31.1118,27241250.072072,0
+FXI.US,D,20151208,000000,30.3442,30.6657,30.2356,30.6409,33320584.039671,0
+FXI.US,D,20151209,000000,30.387,30.7573,30.2187,30.3173,32130530.394284,0
+FXI.US,D,20151210,000000,30.1072,30.2854,29.9051,30.0315,34232287.421021,0
+FXI.US,D,20151211,000000,29.3973,29.4979,29.1425,29.1962,41259520.709987,0
+FXI.US,D,20151214,000000,29.5059,29.6711,29.1783,29.6273,36913036.861748,0
+FXI.US,D,20151215,000000,30.0744,30.3173,30.0654,30.1321,41343611.963147,0
+FXI.US,D,20151216,000000,30.5821,30.8519,30.1679,30.6657,32108884.344299,0
+FXI.US,D,20151217,000000,30.7663,30.7663,30.2516,30.2934,35806419.593896,0
+FXI.US,D,20151218,000000,30.4965,30.7573,30.3362,30.5921,54606808.996834,0
+FXI.US,D,20151221,000000,30.9395,30.9923,30.61,30.9037,37635098.50714,0
+FXI.US,D,20151222,000000,30.7335,31.0242,30.6458,30.9555,21220585.728701,0
+FXI.US,D,20151223,000000,31.3288,31.5877,31.3009,31.5797,25911030.945946,0
+FXI.US,D,20151224,000000,31.4314,31.5837,31.3985,31.5031,7762835.3918697,0
+FXI.US,D,20151228,000000,30.8778,31.0779,30.828,30.9923,19873355.906897,0
+FXI.US,D,20151229,000000,31.1994,31.2253,31.0013,31.0949,14672899.177749,0
+FXI.US,D,20151230,000000,30.7235,30.8191,30.5682,30.5941,15832392.630252,0
+FXI.US,D,20151231,000000,30.4895,30.7235,30.4388,30.4895,16002122.933103,0
+FXI.US,D,20160104,000000,29.4969,29.5656,29.1594,29.5039,45218326.223622,0
+FXI.US,D,20160105,000000,29.3665,29.4192,29.1903,29.3406,29356397.899162,0
+FXI.US,D,20160106,000000,28.6755,28.8956,28.572,28.7024,30372649.361663,0
+FXI.US,D,20160107,000000,27.7874,28.34,27.5943,27.6033,63260718.183462,0
+FXI.US,D,20160108,000000,27.8711,27.9069,27.3016,27.3195,55839059.934782,0
+FXI.US,D,20160111,000000,27.3713,27.4728,26.8785,27.1732,46324177.126287,0
+FXI.US,D,20160112,000000,27.2837,27.439,26.9322,27.1284,34747632.352507,0
+FXI.US,D,20160113,000000,27.2329,27.3195,26.4932,26.6276,38871696.533591,0
+FXI.US,D,20160114,000000,26.6037,27.0945,26.3528,27.0238,42474344.121913,0
+FXI.US,D,20160115,000000,25.6091,25.8669,25.3144,25.7435,74201769.441223,0
+FXI.US,D,20160119,000000,26.6624,26.6714,26.1168,26.3856,44916723.857262,0
+FXI.US,D,20160120,000000,25.3751,25.7574,24.8912,25.4527,57369271.246734,0
+FXI.US,D,20160121,000000,25.4358,25.9625,25.2705,25.624,44556862.670555,0
+FXI.US,D,20160122,000000,26.4205,26.5589,26.2482,26.5489,41379559.813779,0
+FXI.US,D,20160125,000000,26.2214,26.291,25.9018,25.9067,34854675.38926,0
+FXI.US,D,20160126,000000,25.7992,26.1616,25.7893,26.0919,27253523.967985,0
+FXI.US,D,20160127,000000,25.8311,26.2214,25.612,25.7295,41700767.268054,0
+FXI.US,D,20160128,000000,26.2482,26.3438,25.8848,26.1098,35916486.910567,0
+FXI.US,D,20160129,000000,26.6714,26.983,26.5947,26.9561,36235222.510681,0
+FXI.US,D,20160201,000000,26.291,26.4543,26.1666,26.3787,33759484.294886,0
+FXI.US,D,20160202,000000,26.1616,26.1865,25.5921,25.7026,34373739.551569,0
+FXI.US,D,20160203,000000,25.8082,26.1357,25.3243,26.1168,45204932.410037,0
+FXI.US,D,20160204,000000,26.0402,26.2731,25.7196,25.8759,47088138.75874,0
+FXI.US,D,20160205,000000,26.1128,26.1208,25.5633,25.6877,27823598.221435,0
+FXI.US,D,20160208,000000,25.3323,25.384,24.7946,25.176,41313024.65118,0
+FXI.US,D,20160209,000000,24.7359,25.167,24.6752,24.944,38886594.954055,0
+FXI.US,D,20160210,000000,25.2795,25.617,25.0426,25.1162,49502075.598471,0
+FXI.US,D,20160211,000000,24.3038,24.7638,24.2769,24.5637,44833337.70025,0
+FXI.US,D,20160212,000000,24.718,25.1421,24.5895,25.1162,45623556.631145,0
+FXI.US,D,20160216,000000,26.0312,26.1706,25.8888,26.1706,43886607.512667,0
+FXI.US,D,20160217,000000,26.2214,26.6276,26.1955,26.5758,42202358.807008,0
+FXI.US,D,20160218,000000,26.7052,26.757,26.2671,26.3249,29902127.2517,0
+FXI.US,D,20160219,000000,26.3249,26.4722,26.1706,26.3169,22733564.370263,0
+FXI.US,D,20160222,000000,26.765,27.1025,26.757,27.0606,24505133.508735,0
+FXI.US,D,20160223,000000,26.6963,26.765,26.3697,26.3856,22221442.591967,0
+FXI.US,D,20160224,000000,25.8759,26.4035,25.7196,26.308,32620297.008805,0
+FXI.US,D,20160225,000000,25.9117,26.2482,25.7574,26.2214,23552067.499923,0
+FXI.US,D,20160226,000000,26.5678,26.5758,26.2522,26.2821,24385568.486684,0
+FXI.US,D,20160229,000000,26.2393,26.4792,26.1616,26.1616,19843735.842211,0
+FXI.US,D,20160301,000000,26.6534,27.1463,26.6276,27.1025,39265379.233969,0
+FXI.US,D,20160302,000000,27.3782,27.6978,27.2876,27.6889,31970555.930304,0
+FXI.US,D,20160303,000000,27.441,27.7506,27.3782,27.7168,28904444.325512,0
+FXI.US,D,20160304,000000,27.9856,28.5989,27.9069,28.5023,49232375.317379,0
+FXI.US,D,20160307,000000,27.9318,28.3301,27.9318,28.1747,28798394.650711,0
+FXI.US,D,20160308,000000,27.7416,27.7954,27.4908,27.5276,29268808.284344,0
+FXI.US,D,20160309,000000,27.6301,27.8203,27.5535,27.6301,16648074.370909,0
+FXI.US,D,20160310,000000,27.7337,27.8332,27.1064,27.4151,34128932.579505,0
+FXI.US,D,20160311,000000,28.0373,28.3997,28.0194,28.3908,33323335.119942,0
+FXI.US,D,20160314,000000,28.3997,28.568,28.2723,28.4256,20515085.807508,0
+FXI.US,D,20160315,000000,28.0712,28.2852,27.9567,28.2534,17361107.370608,0
+FXI.US,D,20160316,000000,27.9398,28.6327,27.881,28.572,32567387.678608,0
+FXI.US,D,20160317,000000,28.5113,28.9573,28.4774,28.9055,33435546.85296,0
+FXI.US,D,20160318,000000,29.1066,29.2719,29.0479,29.0987,29492215.286988,0
+FXI.US,D,20160321,000000,29.1405,29.2988,29.0519,29.1236,17518438.226237,0
+FXI.US,D,20160322,000000,28.8488,29.0648,28.7701,28.8906,17471361.507626,0
+FXI.US,D,20160323,000000,28.8229,28.8328,28.4346,28.4874,29899402.286102,0
+FXI.US,D,20160324,000000,28.0612,28.2852,27.9487,28.2852,20592159.244732,0
+FXI.US,D,20160328,000000,28.2534,28.5451,28.2454,28.5182,18638154.010996,0
+FXI.US,D,20160329,000000,28.3111,28.8328,28.1956,28.805,21562683.91629,0
+FXI.US,D,20160330,000000,29.3227,29.478,29.2122,29.2361,26999391.04473,0
+FXI.US,D,20160331,000000,29.2799,29.4023,29.1066,29.1723,19686000.209163,0
+FXI.US,D,20160401,000000,28.5272,29.1236,28.3739,29.014,22362258.93069,0
+FXI.US,D,20160404,000000,29.014,29.0987,28.6238,28.6596,16843656.190372,0
+FXI.US,D,20160405,000000,28.2086,28.3042,27.9667,28.0105,26107368.08208,0
+FXI.US,D,20160406,000000,28.1409,28.5451,28.0533,28.5361,20703386.655493,0
+FXI.US,D,20160407,000000,28.2086,28.2454,27.8631,27.9935,23511426.039176,0
+FXI.US,D,20160408,000000,28.572,28.6158,28.2773,28.3559,21535737.592268,0
+FXI.US,D,20160411,000000,28.8567,29.014,28.6656,28.6934,21393710.938932,0
+FXI.US,D,20160412,000000,28.8418,29.2649,28.6755,29.0907,22393857.683997,0
+FXI.US,D,20160413,000000,30.153,30.2655,30.0325,30.2317,43829588.134837,0
+FXI.US,D,20160414,000000,30.1869,30.2755,30.1092,30.1709,16870189.701692,0
+FXI.US,D,20160415,000000,29.9619,30.0077,29.7727,29.7886,24467298.370835,0
+FXI.US,D,20160418,000000,29.7478,30.1431,29.6851,29.9808,21153685.965103,0
+FXI.US,D,20160419,000000,30.0923,30.4029,30.0664,30.3432,21352839.468188,0
+FXI.US,D,20160420,000000,29.8772,30.2396,29.7637,29.9977,31585655.795054,0
+FXI.US,D,20160421,000000,30.0146,30.0763,29.7289,29.7886,23377768.133856,0
+FXI.US,D,20160422,000000,29.711,29.9897,29.5706,29.6781,27933120.143221,0
+FXI.US,D,20160425,000000,29.3844,29.4342,29.2022,29.3227,25115024.601937,0
+FXI.US,D,20160426,000000,29.4023,29.5258,29.3067,29.4969,19173899.523487,0
+FXI.US,D,20160427,000000,29.3227,29.7986,29.3227,29.711,19850476.440858,0
+FXI.US,D,20160428,000000,29.4969,29.7428,29.3844,29.4342,21444613.457014,0
+FXI.US,D,20160429,000000,29.0907,29.1853,28.7701,28.9692,25913458.606046,0
+FXI.US,D,20160502,000000,29.0987,29.0987,28.7781,28.9165,18861107.020109,0
+FXI.US,D,20160503,000000,28.4774,28.5182,28.1747,28.2136,36421921.32397,0
+FXI.US,D,20160504,000000,28.0284,28.1409,27.7606,27.8631,32589886.47308,0
+FXI.US,D,20160505,000000,28.114,28.1658,27.8203,27.9159,37617134.625928,0
+FXI.US,D,20160506,000000,27.6122,27.898,27.5943,27.7416,26516841.119418,0
+FXI.US,D,20160509,000000,27.6222,27.6729,27.3195,27.3195,35995098.100216,0
+FXI.US,D,20160510,000000,27.5276,27.9487,27.5276,27.9487,28379418.88594,0
+FXI.US,D,20160511,000000,27.5863,27.7695,27.4828,27.4828,27017843.069428,0
+FXI.US,D,20160512,000000,27.6978,27.7556,27.3613,27.434,24551629.678096,0
+FXI.US,D,20160513,000000,27.2329,27.3295,26.8277,26.991,37877677.696788,0
+FXI.US,D,20160516,000000,27.3444,27.6401,27.3364,27.5186,25599750.080321,0
+FXI.US,D,20160517,000000,27.4609,27.5784,27.2588,27.3444,27645082.340225,0
+FXI.US,D,20160518,000000,27.216,27.5435,27.0119,27.1363,33351947.760929,0
+FXI.US,D,20160519,000000,27.0069,27.0696,26.8187,26.991,31615053.885027,0
+FXI.US,D,20160520,000000,27.2837,27.4489,27.2588,27.3364,19645612.864265,0
+FXI.US,D,20160523,000000,27.3096,27.4569,27.2419,27.2757,18220135.4494,0
+FXI.US,D,20160524,000000,27.4569,27.8631,27.434,27.8044,33640728.827672,0
+FXI.US,D,20160525,000000,28.105,28.3559,28.0612,28.3111,29145503.842122,0
+FXI.US,D,20160526,000000,28.2255,28.2773,28.105,28.2086,18043450.608473,0
+FXI.US,D,20160527,000000,28.4346,28.5023,28.1996,28.3739,24212077.671043,0
+FXI.US,D,20160531,000000,28.7412,29.1405,28.6158,29.0349,73515192.613238,0
+FXI.US,D,20160601,000000,28.7363,28.9623,28.7024,28.8906,26384750.094427,0
+FXI.US,D,20160602,000000,28.8647,29.1853,28.8378,29.1405,24098726.936554,0
+FXI.US,D,20160603,000000,29.1066,29.2799,28.9165,29.1823,27107354.121471,0
+FXI.US,D,20160606,000000,29.3665,29.6632,29.3227,29.5477,30630575.943255,0
+FXI.US,D,20160607,000000,29.8942,30.0455,29.8852,29.93,34097227.358688,0
+FXI.US,D,20160608,000000,29.9459,30.0763,29.93,30.0146,18126315.476452,0
+FXI.US,D,20160609,000000,29.711,29.8772,29.693,29.8424,20519243.062433,0
+FXI.US,D,20160610,000000,29.03,29.2022,28.9085,29.0389,41430496.481817,0
+FXI.US,D,20160613,000000,28.5113,28.7512,28.3908,28.4256,34550878.386028,0
+FXI.US,D,20160614,000000,28.3639,28.564,28.1498,28.5023,32552387.812686,0
+FXI.US,D,20160615,000000,28.6656,28.9085,28.5272,28.5451,31698902.070854,0
+FXI.US,D,20160616,000000,28.0373,28.5551,27.8542,28.4635,38882077.115772,0
+FXI.US,D,20160617,000000,28.34,28.4256,28.1618,28.349,20286681.862788,0
+FXI.US,D,20160620,000000,28.9623,29.0728,28.8139,28.8488,28301393.267593,0
+FXI.US,D,20160621,000000,29.0688,29.2351,28.8956,29.1385,19708616.51966,0
+FXI.US,D,20160622,000000,29.4969,29.6283,29.3486,29.3834,27444154.043844,0
+FXI.US,D,20160623,000000,29.8105,30.1192,29.7588,30.0963,25209783.698672,0
+FXI.US,D,20160624,000000,28.4884,29.0618,28.2166,28.2942,64606478.552752,0
+FXI.US,D,20160627,000000,28.3828,28.4077,27.8163,28.1827,41376165.910809,0
+FXI.US,D,20160628,000000,28.7572,28.9214,28.5819,28.8597,31260058.062625,0
+FXI.US,D,20160629,000000,29.3575,29.4332,29.3048,29.3834,32204564.485433,0
+FXI.US,D,20160630,000000,29.6283,29.9698,29.4879,29.7807,41596529.549737,0
+FXI.US,D,20160701,000000,29.9409,30.1311,29.923,30.0106,21597137.204146,0
+FXI.US,D,20160705,000000,29.4969,29.5308,29.248,29.3296,21690729.175918,0
+FXI.US,D,20160706,000000,28.8956,29.3048,28.799,29.2629,22961747.34468,0
+FXI.US,D,20160707,000000,29.3665,29.4621,29.0359,29.1206,20769265.938056,0
+FXI.US,D,20160708,000000,29.4093,29.8006,29.3934,29.7498,28334177.225252,0
+FXI.US,D,20160711,000000,29.8961,30.1142,29.8105,29.9748,24757835.147074,0
+FXI.US,D,20160712,000000,30.4726,30.6369,30.385,30.5861,31889895.743301,0
+FXI.US,D,20160713,000000,30.5134,30.5234,30.3043,30.4547,19419234.815458,0
+FXI.US,D,20160714,000000,30.8101,30.9943,30.7663,30.9485,24727534.092091,0
+FXI.US,D,20160715,000000,30.9316,30.9575,30.7852,30.8639,19082419.826928,0
+FXI.US,D,20160718,000000,30.7852,31.1237,30.7414,31.1138,15109369.764043,0
+FXI.US,D,20160719,000000,30.7335,30.7573,30.4965,30.5313,23059271.583432,0
+FXI.US,D,20160720,000000,30.8639,30.9236,30.7414,30.8977,18221959.458809,0
+FXI.US,D,20160721,000000,30.8977,30.9943,30.7474,30.8728,14613925.21715,0
+FXI.US,D,20160722,000000,30.9405,31.062,30.8838,31.0371,10607708.516218,0
+FXI.US,D,20160725,000000,30.9664,30.9664,30.7763,30.7852,14811164.313884,0
+FXI.US,D,20160726,000000,31.0272,31.1755,30.9843,31.1506,15392198.694355,0
+FXI.US,D,20160727,000000,31.072,31.1675,30.829,31.0272,18088362.822527,0
+FXI.US,D,20160728,000000,30.8977,30.9266,30.7713,30.8639,12864183.926958,0
+FXI.US,D,20160729,000000,30.6269,30.9316,30.5931,30.837,23535039.729267,0
+FXI.US,D,20160801,000000,30.9664,31.0371,30.6956,30.7474,15970101.322988,0
+FXI.US,D,20160802,000000,30.6269,30.7763,30.4099,30.6538,23219615.670464,0
+FXI.US,D,20160803,000000,30.4368,30.7573,30.4268,30.7414,16760537.206544,0
+FXI.US,D,20160804,000000,30.7414,30.9057,30.6538,30.8101,12803698.328605,0
+FXI.US,D,20160805,000000,31.1138,31.3149,31.0899,31.281,18144972.400886,0
+FXI.US,D,20160808,000000,31.4722,31.5628,31.4463,31.4553,9616657.712346,0
+FXI.US,D,20160809,000000,31.6723,31.8894,31.6673,31.751,17529295.903391,0
+FXI.US,D,20160810,000000,31.751,31.7589,31.514,31.5668,15343681.651133,0
+FXI.US,D,20160811,000000,32.0158,32.2806,31.9929,32.2388,23796228.636057,0
+FXI.US,D,20160812,000000,32.2766,32.3901,32.2388,32.3085,18039179.855165,0
+FXI.US,D,20160815,000000,32.8382,33.0642,32.8113,33.0343,30297532.51603,0
+FXI.US,D,20160816,000000,32.9337,32.9855,32.7894,32.8919,20671195.300009,0
+FXI.US,D,20160817,000000,32.6201,32.7087,32.3344,32.6659,26508863.087075,0
+FXI.US,D,20160818,000000,32.8461,32.9696,32.7944,32.9517,14172692.72083,0
+FXI.US,D,20160819,000000,32.7137,32.8113,32.5514,32.7695,15823236.42443,0
+FXI.US,D,20160822,000000,32.5942,32.6381,32.413,32.4738,20563104.663139,0
+FXI.US,D,20160823,000000,32.648,32.7784,32.421,32.4638,18065783.675218,0
+FXI.US,D,20160824,000000,32.2995,32.418,32.2199,32.3085,22708968.366735,0
+FXI.US,D,20160825,000000,32.185,32.3254,32.1412,32.2806,14788828.233908,0
+FXI.US,D,20160826,000000,32.413,32.7864,31.9202,32.1412,39144426.116652,0
+FXI.US,D,20160829,000000,32.2289,32.4638,32.204,32.3862,14842060.984275,0
+FXI.US,D,20160830,000000,32.6201,32.7326,32.4997,32.5942,14613240.209211,0
+FXI.US,D,20160831,000000,32.3862,32.3862,32.0656,32.2488,25618172.977116,0
+FXI.US,D,20160901,000000,32.5086,32.6042,32.2806,32.4907,18414786.18036,0
+FXI.US,D,20160902,000000,33.0552,33.2822,32.9616,33.1438,28007482.676593,0
+FXI.US,D,20160906,000000,33.6376,33.7263,33.4554,33.6466,25953758.567233,0
+FXI.US,D,20160907,000000,33.6048,33.6914,33.561,33.6376,15427646.348574,0
+FXI.US,D,20160908,000000,33.7969,34.0568,33.777,33.9592,42737551.893742,0
+FXI.US,D,20160909,000000,33.8746,33.8746,33.2434,33.2732,38424301.979052,0
+FXI.US,D,20160912,000000,32.6381,33.4116,32.6122,33.3181,33335267.516296,0
+FXI.US,D,20160913,000000,32.6291,32.7287,32.1223,32.43,46559992.615846,0
+FXI.US,D,20160914,000000,32.5942,32.7944,32.421,32.43,28133902.800085,0
+FXI.US,D,20160915,000000,32.7326,33.1349,32.6201,33.0303,29124459.434007,0
+FXI.US,D,20160916,000000,32.7944,32.9099,32.5853,32.8382,24979464.343191,0
+FXI.US,D,20160919,000000,33.0552,33.1607,32.8551,32.9099,19497271.48232,0
+FXI.US,D,20160920,000000,33.1687,33.2225,32.9785,32.9785,15292287.976332,0
+FXI.US,D,20160921,000000,33.3778,33.8228,33.1866,33.787,33579573.287537,0
+FXI.US,D,20160922,000000,33.8846,34.003,33.8129,33.9084,22351456.496112,0
+FXI.US,D,20160923,000000,33.4116,33.5421,33.3181,33.3419,18932627.071858,0
+FXI.US,D,20160926,000000,32.8461,32.9099,32.656,32.656,24475939.314086,0
+FXI.US,D,20160927,000000,32.9855,33.095,32.8382,33.0741,20666347.010683,0
+FXI.US,D,20160928,000000,33.2135,33.3688,32.875,33.3519,19147076.741953,0
+FXI.US,D,20160929,000000,33.3091,33.4465,32.875,33.0034,25208525.172356,0
+FXI.US,D,20160930,000000,32.9238,33.2384,32.8551,33.0821,22051882.034486,0
+FXI.US,D,20161003,000000,32.9238,33.1349,32.8382,33.1179,15151914.582626,0
+FXI.US,D,20161004,000000,33.2573,33.2822,32.7784,32.8461,20450685.017153,0
+FXI.US,D,20161005,000000,33.4395,33.6745,33.3599,33.6466,26676082.363757,0
+FXI.US,D,20161006,000000,33.5799,33.8228,33.5222,33.7681,13902458.09337,0
+FXI.US,D,20161007,000000,33.6128,33.7193,33.2822,33.4993,21278858.610794,0
+FXI.US,D,20161010,000000,33.7093,34.0877,33.6655,33.9781,23336971.993897,0
+FXI.US,D,20161011,000000,33.1936,33.2384,32.8382,32.9696,30881160.284328,0
+FXI.US,D,20161012,000000,32.8212,32.9785,32.7326,32.9238,18422491.013056,0
+FXI.US,D,20161013,000000,32.2488,32.5315,32.0377,32.4041,30379420.092625,0
+FXI.US,D,20161014,000000,32.7864,32.883,32.6201,32.7137,23981479.089451,0
+FXI.US,D,20161017,000000,32.4539,32.5514,32.3682,32.421,15316569.599384,0
+FXI.US,D,20161018,000000,33.0552,33.0741,32.8919,32.9517,18031422.793125,0
+FXI.US,D,20161019,000000,32.9288,33.0821,32.8113,32.9855,11433186.272164,0
+FXI.US,D,20161020,000000,32.875,33.0472,32.8212,32.9417,10256895.059003,0
+FXI.US,D,20161021,000000,32.7695,32.9785,32.7326,32.9238,10833583.355381,0
+FXI.US,D,20161024,000000,33.2732,33.333,33.095,33.1687,11328373.026649,0
+FXI.US,D,20161025,000000,33.1687,33.2036,33.0034,33.0472,12375281.105439,0
+FXI.US,D,20161026,000000,32.7137,32.865,32.5942,32.7137,14998339.217734,0
+FXI.US,D,20161027,000000,32.5614,32.5942,32.3583,32.43,16932167.853999,0
+FXI.US,D,20161028,000000,32.1671,32.3344,31.8993,32.0725,27994819.069419,0
+FXI.US,D,20161031,000000,32.0895,32.2488,32.0656,32.0805,13132033.079558,0
+FXI.US,D,20161101,000000,32.6122,32.648,32.0158,32.2906,28152633.046483,0
+FXI.US,D,20161102,000000,32.0477,32.1223,31.6295,31.8714,28058007.53634,0
+FXI.US,D,20161103,000000,31.9929,32.0377,31.7241,31.8187,17948438.4003,0
+FXI.US,D,20161104,000000,31.6116,31.6902,31.4553,31.5409,22264231.482293,0
+FXI.US,D,20161107,000000,32.3254,32.648,32.3085,32.5166,28480721.716871,0
+FXI.US,D,20161108,000000,32.3254,32.9855,32.2806,32.7516,26509989.031209,0
+FXI.US,D,20161109,000000,31.8565,32.3175,31.8187,31.978,56194883.391409,0
+FXI.US,D,20161110,000000,31.9819,32.0287,31.3497,31.6723,52897240.1077,0
+FXI.US,D,20161111,000000,31.1048,31.4115,30.9266,31.3149,32743793.293426,0
+FXI.US,D,20161114,000000,31.1048,31.3149,30.8798,31.1237,30459170.283744,0
+FXI.US,D,20161115,000000,31.3049,31.6803,31.2721,31.5588,28714107.53751,0
+FXI.US,D,20161116,000000,31.1337,31.281,31.0371,31.1855,22536358.419074,0
+FXI.US,D,20161117,000000,31.2094,31.4274,31.1934,31.3049,16193968.345627,0
+FXI.US,D,20161118,000000,31.3049,31.3497,31.1506,31.281,15159871.522349,0
+FXI.US,D,20161121,000000,31.522,31.6195,31.4672,31.5409,13074171.001346,0
+FXI.US,D,20161122,000000,32.1074,32.1412,31.969,32.0994,17193210.116861,0
+FXI.US,D,20161123,000000,31.8894,32.0377,31.8565,31.978,13804917.78405,0
+FXI.US,D,20161125,000000,32.3483,32.4041,32.2577,32.2806,9318216.2257273,0
+FXI.US,D,20161128,000000,32.5415,32.6122,32.3941,32.4041,18262949.449988,0
+FXI.US,D,20161129,000000,32.5086,32.7137,32.421,32.6042,17684629.991011,0
+FXI.US,D,20161130,000000,32.6659,32.8382,32.6122,32.7137,18819839.811641,0
+FXI.US,D,20161201,000000,32.7237,32.865,32.6122,32.7137,16944572.323273,0
+FXI.US,D,20161202,000000,32.413,32.6381,32.4041,32.4738,14054361.114832,0
+FXI.US,D,20161205,000000,32.2906,32.4459,32.2627,32.43,13384101.939302,0
+FXI.US,D,20161206,000000,32.43,32.4588,32.2806,32.43,15120591.037786,0
+FXI.US,D,20161207,000000,32.5246,32.9168,32.4997,32.8013,18855033.350012,0
+FXI.US,D,20161208,000000,32.6251,32.87,32.5514,32.8013,20369658.22033,0
+FXI.US,D,20161209,000000,32.5315,32.642,32.4459,32.6122,14020538.59675,0
+FXI.US,D,20161212,000000,31.9242,32.0477,31.7072,31.8635,32926435.292836,0
+FXI.US,D,20161213,000000,32.1154,32.2995,32.0656,32.2119,27524996.029141,0
+FXI.US,D,20161214,000000,31.9162,32.1223,31.3846,31.508,37415454.026107,0
+FXI.US,D,20161215,000000,31.2193,31.3587,31.1586,31.2283,30720018.695385,0
+FXI.US,D,20161216,000000,31.1138,31.1675,30.8101,30.8977,34982647.326924,0
+FXI.US,D,20161219,000000,30.7942,30.8728,30.7135,30.7763,23694475.829236,0
+FXI.US,D,20161220,000000,30.6956,30.7663,30.6369,30.6628,16833969.655823,0
+FXI.US,D,20161221,000000,30.7335,30.7474,30.5582,30.5582,22850572.163264,0
+FXI.US,D,20161222,000000,30.2834,30.2984,30.1311,30.2376,25434222.230867,0
+FXI.US,D,20161223,000000,30.148,30.2297,30.1042,30.157,16216142.715518,0
+FXI.US,D,20161227,000000,30.2028,30.2795,30.1928,30.2297,13436320.235097,0
+FXI.US,D,20161228,000000,30.6,30.6329,30.4517,30.5035,17685113.112446,0
+FXI.US,D,20161229,000000,30.7792,31.0172,30.7434,30.9027,19462246.684907,0
+FXI.US,D,20161230,000000,31.073,31.1018,30.7464,30.8151,13647262.50384,0
+FXI.US,D,20170103,000000,31.1606,31.3736,31.1058,31.2034,22302356.894819,0
+FXI.US,D,20170104,000000,31.294,31.6663,31.2681,31.523,47938816.168906,0
+FXI.US,D,20170105,000000,31.8625,32.0596,31.8446,31.979,27849386.460188,0
+FXI.US,D,20170106,000000,31.8704,31.8704,31.6753,31.738,20007943.896311,0
+FXI.US,D,20170109,000000,31.8167,31.8884,31.738,31.7838,10749453.934623,0
+FXI.US,D,20170110,000000,32.0407,32.419,32.0218,32.2,34244651.713876,0
+FXI.US,D,20170111,000000,32.3244,32.5265,32.1641,32.431,25576996.16559,0
+FXI.US,D,20170112,000000,32.3165,32.3951,32.1711,32.3951,13786251.819922,0
+FXI.US,D,20170113,000000,32.4379,32.5733,32.422,32.4658,12676943.736427,0
+FXI.US,D,20170117,000000,32.3075,32.3334,32.2,32.3165,12942984.950186,0
+FXI.US,D,20170118,000000,32.5992,32.6171,32.4379,32.4748,18572479.628168,0
+FXI.US,D,20170119,000000,32.4379,32.4559,32.19,32.3414,17797986.751962,0
+FXI.US,D,20170120,000000,32.2985,32.3772,32.0845,32.2169,21516530.250898,0
+FXI.US,D,20170123,000000,32.2607,32.422,32.2169,32.3772,18298010.406177,0
+FXI.US,D,20170124,000000,32.3682,32.6092,32.3583,32.5116,12557395.789354,0
+FXI.US,D,20170125,000000,32.5116,32.6709,32.5026,32.653,14423909.840498,0
+FXI.US,D,20170126,000000,32.7685,32.866,32.6669,32.7127,21592557.092414,0
+FXI.US,D,20170127,000000,32.6988,32.7854,32.5554,32.6888,12604052.664391,0
+FXI.US,D,20170130,000000,32.5116,32.5684,32.3583,32.5644,9867450.970797,0
+FXI.US,D,20170131,000000,32.5116,32.6261,32.4658,32.5733,15466865.564099,0
+FXI.US,D,20170201,000000,32.7406,32.7774,32.4837,32.5554,13238361.980468,0
+FXI.US,D,20170202,000000,32.4658,32.5942,32.431,32.5644,11322692.081045,0
+FXI.US,D,20170203,000000,32.5196,32.5893,32.419,32.5196,18480309.901618,0
+FXI.US,D,20170206,000000,32.7306,32.7854,32.6171,32.6629,19460840.510253,0
+FXI.US,D,20170207,000000,32.7944,32.8262,32.5733,32.644,17315416.738442,0
+FXI.US,D,20170208,000000,33.0263,33.2314,32.9736,33.1229,26458636.537237,0
+FXI.US,D,20170209,000000,33.4156,33.6197,33.4017,33.567,24724614.270862,0
+FXI.US,D,20170210,000000,33.548,33.779,33.5182,33.7452,16104751.585851,0
+FXI.US,D,20170213,000000,33.9045,34.1175,33.8786,33.9572,31488230.992938,0
+FXI.US,D,20170214,000000,33.8427,34.001,33.6456,33.9493,18725974.640222,0
+FXI.US,D,20170215,000000,34.242,34.4909,34.2151,34.463,22086422.706053,0
+FXI.US,D,20170216,000000,34.455,34.473,34.3047,34.3923,11368683.031941,0
+FXI.US,D,20170217,000000,33.9493,34.1713,33.9493,34.1444,11979739.241286,0
+FXI.US,D,20170221,000000,34.3047,34.473,34.2818,34.463,13495164.626746,0
+FXI.US,D,20170222,000000,34.5825,34.6512,34.5357,34.6512,12397321.888738,0
+FXI.US,D,20170223,000000,34.7229,34.7557,34.4909,34.5875,18404546.215644,0
+FXI.US,D,20170224,000000,34.1265,34.2499,34.0747,34.2151,17489297.265344,0
+FXI.US,D,20170227,000000,33.9304,34.0458,33.8965,34.001,12876862.600289,0
+FXI.US,D,20170228,000000,33.8786,34.0289,33.8159,33.9134,18678168.719611,0
+FXI.US,D,20170301,000000,34.0648,34.3386,34.0369,34.2689,15899431.002495,0
+FXI.US,D,20170302,000000,33.6556,33.7193,33.5321,33.5321,23006418.500222,0
+FXI.US,D,20170303,000000,33.6287,33.6994,33.5321,33.6197,15037565.464132,0
+FXI.US,D,20170306,000000,33.5938,33.6118,33.4604,33.5938,7171616.2892584,0
+FXI.US,D,20170307,000000,33.779,33.8079,33.6366,33.6994,14118130.131004,0
+FXI.US,D,20170308,000000,33.8885,33.9134,33.6197,33.6556,15255707.347106,0
+FXI.US,D,20170309,000000,33.2633,33.3529,33.0423,33.2633,19668885.054797,0
+FXI.US,D,20170310,000000,33.3897,33.4654,33.3061,33.4246,9887446.774384,0
+FXI.US,D,20170313,000000,33.9493,34.0648,33.9214,33.9642,16205020.878411,0
+FXI.US,D,20170314,000000,33.9214,33.9572,33.779,33.8587,11582690.761431,0
+FXI.US,D,20170315,000000,33.9493,34.5954,33.9045,34.4371,34487088.277237,0
+FXI.US,D,20170316,000000,34.909,34.9787,34.8354,34.925,28227594.208494,0
+FXI.US,D,20170317,000000,34.8543,34.8543,34.689,34.7468,16556772.455003,0
+FXI.US,D,20170320,000000,35.0853,35.2266,35.0405,35.155,22506919.148272,0
+FXI.US,D,20170321,000000,35.3431,35.376,34.689,34.7736,30510412.292565,0
+FXI.US,D,20170322,000000,34.5875,35.0205,34.5875,34.8802,22999583.486991,0
+FXI.US,D,20170323,000000,34.6761,34.9509,34.6552,34.8354,12589059.829342,0
+FXI.US,D,20170324,000000,34.7647,34.8991,34.7398,34.8443,11891731.791713,0
+FXI.US,D,20170327,000000,34.4192,34.7139,34.3485,34.6761,16242867.064826,0
+FXI.US,D,20170328,000000,34.6143,34.925,34.5775,34.8264,15272679.875185,0
+FXI.US,D,20170329,000000,34.6333,34.7557,34.5685,34.7039,13218004.589113,0
+FXI.US,D,20170330,000000,34.3644,34.5088,34.3206,34.4471,19162897.211226,0
+FXI.US,D,20170331,000000,34.1972,34.2768,34.1444,34.1713,15931380.295056,0
+FXI.US,D,20170403,000000,34.3206,34.4102,34.1544,34.3744,21953720.999497,0
+FXI.US,D,20170404,000000,34.3834,34.5875,34.3485,34.463,10665839.776435,0
+FXI.US,D,20170405,000000,34.6143,34.7229,34.4421,34.5357,21166659.935112,0
+FXI.US,D,20170406,000000,34.4192,34.4272,34.2868,34.3744,13873501.944002,0
+FXI.US,D,20170407,000000,34.3296,34.5178,34.3296,34.3923,13879818.681432,0
+FXI.US,D,20170410,000000,34.1882,34.2589,34.1225,34.1882,12518917.828755,0
+FXI.US,D,20170411,000000,34.0289,34.0697,33.8288,34.02,14597875.74229,0
+FXI.US,D,20170412,000000,34.1444,34.1544,33.9572,34.0548,12386951.350661,0
+FXI.US,D,20170413,000000,34.1793,34.2768,33.9572,33.9642,10863309.887577,0
+FXI.US,D,20170417,000000,33.9941,34.1713,33.9493,34.1444,11131977.634707,0
+FXI.US,D,20170418,000000,33.5321,33.6287,33.4385,33.558,24668594.281447,0
+FXI.US,D,20170419,000000,33.5401,33.5819,33.3021,33.3619,18412133.532315,0
+FXI.US,D,20170420,000000,33.7452,33.8467,33.6655,33.8079,19681887.148298,0
+FXI.US,D,20170421,000000,33.6197,33.7452,33.5719,33.6994,13913437.30419,0
+FXI.US,D,20170424,000000,33.9572,34.01,33.8686,33.8885,18236513.366483,0
+FXI.US,D,20170425,000000,34.3485,34.4192,34.3047,34.3386,22080034.655479,0
+FXI.US,D,20170426,000000,34.3386,34.4819,34.3206,34.3575,14399858.227443,0
+FXI.US,D,20170427,000000,34.2151,34.242,34.0906,34.2151,12371230.318024,0
+FXI.US,D,20170428,000000,34.1793,34.2231,34.1175,34.2061,10232273.945213,0
+FXI.US,D,20170501,000000,34.3296,34.4192,34.2151,34.2689,9465861.5512184,0
+FXI.US,D,20170502,000000,34.1265,34.2061,34.0369,34.1544,15965542.303876,0
+FXI.US,D,20170503,000000,34.0548,34.1175,33.9174,33.9941,15365720.425611,0
+FXI.US,D,20170504,000000,33.7263,33.7263,33.3987,33.5132,35243043.753855,0
+FXI.US,D,20170505,000000,33.3101,33.5321,33.3021,33.5321,19387020.358534,0
+FXI.US,D,20170508,000000,33.5401,33.5978,33.3897,33.4246,11940482.862574,0
+FXI.US,D,20170509,000000,33.9841,34.1444,33.9642,34.001,29903212.015005,0
+FXI.US,D,20170510,000000,34.2957,34.4023,34.2151,34.3386,16309796.960739,0
+FXI.US,D,20170511,000000,34.2689,34.3206,34.1076,34.3117,13831927.385931,0
+FXI.US,D,20170512,000000,34.4819,34.684,34.473,34.6761,23728708.14679,0
+FXI.US,D,20170515,000000,34.8802,35.1998,34.8642,35.1291,28318115.697467,0
+FXI.US,D,20170516,000000,34.9887,35.0763,34.8802,35.0504,20632260.332647,0
+FXI.US,D,20170517,000000,34.7925,34.8642,34.463,34.5506,27819644.861835,0
+FXI.US,D,20170518,000000,34.3744,34.7736,34.3206,34.6591,18334162.152134,0
+FXI.US,D,20170519,000000,34.7925,35.0594,34.7826,35.0136,19676697.359413,0
+FXI.US,D,20170522,000000,35.139,35.2436,35.1022,35.1828,13481905.404165,0
+FXI.US,D,20170523,000000,35.1998,35.2187,35.0952,35.139,11652854.859048,0
+FXI.US,D,20170524,000000,35.139,35.2266,35.1171,35.146,11682195.697625,0
+FXI.US,D,20170525,000000,35.6528,35.7682,35.6229,35.7254,19027317.868681,0
+FXI.US,D,20170526,000000,35.59,35.7493,35.59,35.7165,9012961.8229075,0
+FXI.US,D,20170530,000000,35.6368,35.8479,35.6179,35.822,8370597.1348807,0
+FXI.US,D,20170531,000000,35.7165,35.7583,35.5641,35.6368,13817237.882844,0
+FXI.US,D,20170601,000000,35.7782,35.9733,35.6806,35.9554,14405733.024268,0
+FXI.US,D,20170602,000000,35.8658,36.0082,35.814,35.9733,9646858.3262828,0
+FXI.US,D,20170605,000000,35.7782,35.8658,35.7583,35.7682,9772922.8884692,0
+FXI.US,D,20170606,000000,35.8658,36.061,35.8569,35.9982,10719811.772906,0
+FXI.US,D,20170607,000000,35.9355,35.9833,35.7682,35.8837,14126627.443559,0
+FXI.US,D,20170608,000000,36.0171,36.1336,35.9644,36.044,16096906.135689,0
+FXI.US,D,20170609,000000,35.8748,35.9554,35.5552,35.7254,21190761.76869,0
+FXI.US,D,20170612,000000,35.3859,35.4636,35.2436,35.4048,22274048.590203,0
+FXI.US,D,20170613,000000,35.6,35.6806,35.5811,35.608,15769127.828136,0
+FXI.US,D,20170614,000000,35.6617,35.7075,35.361,35.4497,18029468.210355,0
+FXI.US,D,20170615,000000,34.9688,35.0763,34.9509,35.0405,22045259.956274,0
+FXI.US,D,20170616,000000,35.1291,35.1639,34.9887,35.139,17289682.737854,0
+FXI.US,D,20170619,000000,35.5641,35.6896,35.5203,35.6368,25177987.076503,0
+FXI.US,D,20170620,000000,35.3561,35.365,35.2127,35.2386,16648897.987492,0
+FXI.US,D,20170621,000000,35.3282,35.381,35.1589,35.2037,17488849.298275,0
+FXI.US,D,20170622,000000,35.5612,35.596,35.4347,35.4347,13686036.765527,0
+FXI.US,D,20170623,000000,35.4178,35.5432,35.365,35.4636,13434699.116603,0
+FXI.US,D,20170626,000000,35.8359,35.9265,35.7653,35.8728,16586947.958678,0
+FXI.US,D,20170627,000000,35.6856,35.7832,35.5154,35.5154,15196897.105413,0
+FXI.US,D,20170628,000000,35.5612,35.7603,35.5293,35.6946,11289491.293042,0
+FXI.US,D,20170629,000000,35.5701,35.586,35.1022,35.3282,23216514.050941,0
+FXI.US,D,20170630,000000,35.5154,35.5781,35.365,35.4088,16732212.831361,0
+FXI.US,D,20170703,000000,35.8111,35.8907,35.7304,35.7752,10407118.706164,0
+FXI.US,D,20170705,000000,35.5343,35.6577,35.373,35.6328,15226357.468835,0
+FXI.US,D,20170706,000000,35.381,35.4258,35.1769,35.2217,16759441.394724,0
+FXI.US,D,20170707,000000,35.2127,35.2834,35.0624,35.2037,10434507.975202,0
+FXI.US,D,20170710,000000,35.1151,35.3063,35.0882,35.2675,7702079.6071011,0
+FXI.US,D,20170711,000000,35.9524,36.0062,35.8111,35.9335,22178436.74898,0
+FXI.US,D,20170712,000000,36.506,36.729,36.4423,36.6942,29614609.733326,0
+FXI.US,D,20170713,000000,36.6046,36.7987,36.6046,36.7818,13017768.331543,0
+FXI.US,D,20170714,000000,37.0227,37.3801,37.0038,37.3523,22236262.668415,0
+FXI.US,D,20170717,000000,37.1044,37.2099,37.0854,37.2029,14706927.599978,0
+FXI.US,D,20170718,000000,36.9948,37.1561,36.9331,37.1492,12409432.065745,0
+FXI.US,D,20170719,000000,37.5494,37.648,37.5225,37.6022,10568584.719688,0
+FXI.US,D,20170720,000000,37.6022,37.6191,37.4867,37.5225,10409669.908751,0
+FXI.US,D,20170721,000000,37.4508,37.4956,37.3712,37.4867,6687710.4098158,0
+FXI.US,D,20170724,000000,37.5743,37.629,37.5126,37.6191,10492442.370968,0
+FXI.US,D,20170725,000000,37.6738,37.6997,37.5394,37.5394,9516668.6503064,0
+FXI.US,D,20170726,000000,37.6908,37.9586,37.643,37.9138,17888346.53085,0
+FXI.US,D,20170727,000000,38.0472,38.0572,37.5225,37.7804,13924642.507365,0
+FXI.US,D,20170728,000000,37.7087,37.8341,37.6191,37.8252,11931200.101033,0
+FXI.US,D,20170731,000000,38.0044,38.0293,37.869,37.9327,9952455.233072,0
+FXI.US,D,20170801,000000,38.5022,38.5022,38.3708,38.3708,14897295.524704,0
+FXI.US,D,20170802,000000,38.4405,38.4683,38.1637,38.2712,16866076.640827,0
+FXI.US,D,20170803,000000,38.2005,38.2344,38.084,38.2105,10853918.649706,0
+FXI.US,D,20170804,000000,38.1368,38.2344,38.0572,38.2005,7755031.1225372,0
+FXI.US,D,20170807,000000,38.2802,38.3429,38.2344,38.3429,6104221.2501624,0
+FXI.US,D,20170808,000000,38.5659,38.7879,38.5201,38.6197,10930656.613833,0
+FXI.US,D,20170809,000000,38.2991,38.3329,38.1637,38.315,9024157.9863887,0
+FXI.US,D,20170810,000000,37.7993,37.8252,37.175,37.2188,31358372.772416,0
+FXI.US,D,20170811,000000,37.2716,37.3981,37.1392,37.2816,16477819.765794,0
+FXI.US,D,20170814,000000,37.5932,37.7366,37.5126,37.6111,14009201.815803,0
+FXI.US,D,20170815,000000,37.5046,37.5355,37.3891,37.5225,8661068.6244398,0
+FXI.US,D,20170816,000000,38.0044,38.1458,37.9586,38.094,16303700.189201,0
+FXI.US,D,20170817,000000,37.7087,37.7993,37.3423,37.3801,21003701.367633,0
+FXI.US,D,20170818,000000,37.4339,37.629,37.2766,37.4598,19585947.869264,0
+FXI.US,D,20170821,000000,37.8431,37.9586,37.7366,37.8789,14747580.109239,0
+FXI.US,D,20170822,000000,38.2901,38.5828,38.2901,38.4584,17995646.696683,0
+FXI.US,D,20170823,000000,38.3967,38.7093,38.3877,38.6555,12538554.053394,0
+FXI.US,D,20170824,000000,38.77,38.9323,38.7093,38.7979,10804374.094575,0
+FXI.US,D,20170825,000000,39.4938,39.5585,39.3943,39.4211,14019568.336238,0
+FXI.US,D,20170828,000000,39.5386,39.5725,39.4042,39.4391,8970191.0119699,0
+FXI.US,D,20170829,000000,39.1902,39.4968,39.1324,39.4749,10665765.45006,0
+FXI.US,D,20170830,000000,39.4749,39.5297,39.4042,39.4749,7837698.1216543,0
+FXI.US,D,20170831,000000,39.4042,39.5008,39.3674,39.448,9954173.7793819,0
+FXI.US,D,20170901,000000,39.3863,39.5197,39.3674,39.4659,9535351.6894124,0
+FXI.US,D,20170905,000000,39.0567,39.1722,38.7272,38.9233,14363737.618211,0
+FXI.US,D,20170906,000000,39.0388,39.1523,38.9761,39.0816,9363666.8037921,0
+FXI.US,D,20170907,000000,39.1902,39.2419,39.0996,39.2081,7886890.1287106,0
+FXI.US,D,20170908,000000,39.2798,39.2798,38.993,39.0468,8992907.7635134,0
+FXI.US,D,20170911,000000,39.4938,39.7417,39.4938,39.7069,11877219.064868,0
+FXI.US,D,20170912,000000,39.6442,39.67,39.5456,39.5824,9028472.9337571,0
+FXI.US,D,20170913,000000,39.3863,39.4211,39.234,39.3056,13707901.776994,0
+FXI.US,D,20170914,000000,39.0996,39.2519,39.0737,39.2419,9491382.6167871,0
+FXI.US,D,20170915,000000,39.2887,39.6442,39.234,39.5386,16981335.755205,0
+FXI.US,D,20170918,000000,39.9558,40.0275,39.8771,39.9657,11691069.664105,0
+FXI.US,D,20170919,000000,39.903,40.0275,39.8463,40.0175,11863980.934906,0
+FXI.US,D,20170920,000000,40.127,40.2246,39.6511,40.0902,15741354.874299,0
+FXI.US,D,20170921,000000,40.2853,40.2953,40.0991,40.1887,11052860.222182,0
+FXI.US,D,20170922,000000,39.7875,39.8104,39.6511,39.7507,10807639.433005,0
+FXI.US,D,20170925,000000,38.9233,38.9661,38.5201,38.6894,25458590.233219,0
+FXI.US,D,20170926,000000,39.1374,39.2081,38.9572,39.003,15497728.084534,0
+FXI.US,D,20170927,000000,39.1981,39.2668,38.9034,39.1444,15056732.629083,0
+FXI.US,D,20170928,000000,38.6724,38.8815,38.6555,38.8148,13064539.709373,0
+FXI.US,D,20170929,000000,38.9572,39.3943,38.9233,39.2708,16283193.140686,0
+FXI.US,D,20171002,000000,39.4291,39.6093,39.3763,39.3943,16173925.334748,0
+FXI.US,D,20171003,000000,40.3311,40.5979,40.2674,40.5979,22670674.213251,0
+FXI.US,D,20171004,000000,40.6169,40.7781,40.6079,40.6965,10920610.500337,0
+FXI.US,D,20171005,000000,40.7961,41.3914,40.7961,41.3476,17631430.386189,0
+FXI.US,D,20171006,000000,40.7961,40.9225,40.7144,40.8568,14728501.332409,0
+FXI.US,D,20171009,000000,40.7065,40.7503,40.6169,40.6895,9141356.6173785,0
+FXI.US,D,20171010,000000,40.8747,41.045,40.8389,41.045,13318045.880497,0
+FXI.US,D,20171011,000000,40.6427,40.9155,40.6338,40.8847,12368156.821993,0
+FXI.US,D,20171012,000000,40.9106,40.9852,40.8339,40.9016,10189969.180732,0
+FXI.US,D,20171013,000000,41.1525,41.3218,41.1246,41.2232,11517735.536497,0
+FXI.US,D,20171016,000000,41.2839,41.3666,41.2371,41.2839,10729279.345973,0
+FXI.US,D,20171017,000000,41.1694,41.2232,41.0091,41.037,9681274.4509517,0
+FXI.US,D,20171018,000000,41.3835,41.5517,41.3038,41.4372,10942795.918743,0
+FXI.US,D,20171019,000000,40.6198,40.6696,40.4685,40.6238,16335781.059533,0
+FXI.US,D,20171020,000000,41.0709,41.1435,40.9464,41.1435,22940960.065645,0
+FXI.US,D,20171023,000000,40.8568,40.8976,40.6388,40.6696,10082951.254241,0
+FXI.US,D,20171024,000000,40.7144,40.9265,40.6517,40.6895,7568915.8717304,0
+FXI.US,D,20171025,000000,40.9653,41.037,40.4108,40.7503,18787339.097734,0
+FXI.US,D,20171026,000000,40.8847,41.0091,40.7214,40.7214,14612108.238614,0
+FXI.US,D,20171027,000000,41.1595,41.495,41.0539,41.4542,20668797.772223,0
+FXI.US,D,20171030,000000,40.8926,40.9723,40.6796,40.812,12142232.766718,0
+FXI.US,D,20171031,000000,40.8568,40.9653,40.7642,40.9564,10227427.664707,0
+FXI.US,D,20171101,000000,41.3914,41.4542,41.1943,41.2232,12420247.557659,0
+FXI.US,D,20171102,000000,41.267,41.4372,41.1854,41.4203,11229193.519446,0
+FXI.US,D,20171103,000000,41.3297,41.4054,41.0619,41.267,8468648.6891285,0
+FXI.US,D,20171106,000000,41.1854,41.4591,41.1435,41.4203,7574371.8293899,0
+FXI.US,D,20171107,000000,41.8016,41.8365,41.6593,41.6593,9294648.7385179,0
+FXI.US,D,20171108,000000,41.6503,41.7568,41.5607,41.723,7621301.9040733,0
+FXI.US,D,20171109,000000,41.7927,41.9042,41.4104,41.7668,19246057.375883,0
+FXI.US,D,20171110,000000,41.9092,42.0346,41.8116,42.0177,12484422.355659,0
+FXI.US,D,20171113,000000,41.7757,41.9092,41.716,41.8743,6345083.9023213,0
+FXI.US,D,20171114,000000,41.5975,41.6403,41.267,41.3914,12600744.136311,0
+FXI.US,D,20171115,000000,40.9653,41.0798,40.805,40.8847,17710652.257403,0
+FXI.US,D,20171116,000000,41.5428,41.8245,41.49,41.6503,16475094.800196,0
+FXI.US,D,20171117,000000,41.5119,41.5796,41.4372,41.4542,18019687.261222,0
+FXI.US,D,20171120,000000,41.5517,41.9798,41.5517,41.8833,17089382.198014,0
+FXI.US,D,20171121,000000,42.9177,43.0909,42.8988,43.0063,17518184.110389,0
+FXI.US,D,20171122,000000,43.0312,43.1218,42.8898,43.086,13367432.743184,0
+FXI.US,D,20171124,000000,42.7743,42.8988,42.6748,42.7485,9667399.5247537,0
+FXI.US,D,20171127,000000,42.3184,42.3383,42.0306,42.0605,18637506.166244,0
+FXI.US,D,20171128,000000,42.177,42.4528,42.0256,42.408,20590244.838381,0
+FXI.US,D,20171129,000000,41.946,41.954,41.4153,41.5796,21565548.494943,0
+FXI.US,D,20171130,000000,41.3835,41.4372,41.1595,41.1694,18466699.135373,0
+FXI.US,D,20171201,000000,40.9564,41.045,40.4725,40.8488,22079614.811904,0
+FXI.US,D,20171204,000000,41.2939,41.3914,40.8618,40.8847,12595168.653805,0
+FXI.US,D,20171205,000000,40.9265,41.2321,40.8668,40.9106,14759301.579395,0
+FXI.US,D,20171206,000000,39.8134,40.0633,39.689,39.9996,22900225.194725,0
+FXI.US,D,20171207,000000,39.7328,40.0474,39.6611,39.9389,12957919.529427,0
+FXI.US,D,20171208,000000,40.6079,40.6607,40.4725,40.6079,20155769.011275,0
+FXI.US,D,20171211,000000,40.9185,41.037,40.821,40.9564,10300433.239537,0
+FXI.US,D,20171212,000000,40.5362,40.5979,40.4197,40.5283,15265276.36563,0
+FXI.US,D,20171213,000000,41.1943,41.5607,41.1774,41.4104,21875082.690765,0
+FXI.US,D,20171214,000000,41.1595,41.275,41.0181,41.0271,15878342.400319,0
+FXI.US,D,20171215,000000,40.6607,40.8668,40.5362,40.7961,21950311.02596,0
+FXI.US,D,20171218,000000,40.8847,41.1525,40.8668,40.9992,11511978.255698,0
+FXI.US,D,20171219,000000,41.0987,41.1246,40.8478,40.9106,13704587.222451,0
+FXI.US,D,20171220,000000,40.9185,40.9813,40.7553,40.805,9961934.8590643,0
+FXI.US,D,20171221,000000,41.3685,41.6384,41.3347,41.5677,16166770.918988,0
+FXI.US,D,20171222,000000,41.6035,41.8215,41.5308,41.8136,6737574.3674749,0
+FXI.US,D,20171226,000000,41.7847,41.8673,41.7489,41.8136,6905003.5659443,0
+FXI.US,D,20171227,000000,41.6682,41.7041,41.5049,41.5488,7387124.6079862,0
+FXI.US,D,20171228,000000,42.0137,42.0276,41.7678,41.8942,9883515.5118142,0
+FXI.US,D,20171229,000000,42.1322,42.1591,41.951,41.9858,8636993.9099443,0
+FXI.US,D,20180102,000000,43.2682,43.4514,43.1308,43.4414,15714280.990147,0
+FXI.US,D,20180103,000000,43.5131,43.8148,43.4762,43.8148,14907339.629379,0
+FXI.US,D,20180104,000000,43.9681,44.1055,43.8715,43.9591,13011448.580882,0
+FXI.US,D,20180105,000000,43.9681,44.1503,43.8904,44.1403,8920944.7667484,0
+FXI.US,D,20180108,000000,44.0676,44.3504,44.0676,44.2946,7802205.2689643,0
+FXI.US,D,20180109,000000,44.2767,44.2867,44.0766,44.1692,14478706.457963,0
+FXI.US,D,20180110,000000,44.204,44.3036,44.0676,44.212,14880906.559106,0
+FXI.US,D,20180111,000000,44.1861,44.5236,44.1692,44.5236,9166837.5065285,0
+FXI.US,D,20180112,000000,44.8034,45.2962,44.669,45.2783,18827120.78312,0
+FXI.US,D,20180116,000000,45.5969,45.796,45.1688,45.2883,17652385.401773,0
+FXI.US,D,20180117,000000,45.796,46.2321,45.7701,46.1236,17734789.245347,0
+FXI.US,D,20180118,000000,46.2869,46.5009,46.1972,46.4412,14683909.525294,0
+FXI.US,D,20180119,000000,46.8514,47.2227,46.7866,47.2138,19646239.616396,0
+FXI.US,D,20180122,000000,47.1152,47.4786,47.0784,47.4786,14200674.592044,0
+FXI.US,D,20180123,000000,47.9883,48.2343,47.8699,48.2243,23511310.531973,0
+FXI.US,D,20180124,000000,48.5698,48.8187,48.2611,48.516,23847777.994481,0
+FXI.US,D,20180125,000000,47.851,48.1795,47.5782,47.8699,21001819.102417,0
+FXI.US,D,20180126,000000,48.8227,49.1064,48.7231,49.1064,24786298.130902,0
+FXI.US,D,20180129,000000,48.1327,48.2651,47.9883,48.061,23464216.738383,0
+FXI.US,D,20180130,000000,47.4866,47.607,47.1072,47.2705,24946669.337016,0
+FXI.US,D,20180131,000000,48.1407,48.2144,47.5244,47.8958,22023854.964801,0
+FXI.US,D,20180201,000000,47.3422,47.5782,47.0863,47.2048,22078031.861007,0
+FXI.US,D,20180202,000000,47.3143,47.3502,46.4053,46.4412,34716469.513342,0
+FXI.US,D,20180205,000000,46.9768,47.2954,45.131,45.3599,65580628.141687,0
+FXI.US,D,20180206,000000,44.432,46.7518,44.3783,46.1674,83294106.810145,0
+FXI.US,D,20180207,000000,44.1961,44.8084,43.6674,43.7062,57936249.907123,0
+FXI.US,D,20180208,000000,43.6405,43.6495,41.8773,41.8773,62357057.116725,0
+FXI.US,D,20180209,000000,41.7578,42.2586,40.5531,41.941,55897543.743073,0
+FXI.US,D,20180212,000000,42.167,42.7773,41.8315,42.4587,32380476.934711,0
+FXI.US,D,20180213,000000,42.0774,42.5772,41.9759,42.4587,20641124.255023,0
+FXI.US,D,20180214,000000,42.5135,43.7869,42.5135,43.749,36689774.494211,0
+FXI.US,D,20180215,000000,44.6869,45.1688,44.222,44.886,33240467.238731,0
+FXI.US,D,20180216,000000,44.8134,45.4237,44.7058,44.895,25013761.947424,0
+FXI.US,D,20180220,000000,43.9223,44.2309,43.8645,43.986,29114129.072349,0
+FXI.US,D,20180221,000000,45.0503,45.6327,44.5684,44.6322,26712965.320534,0
+FXI.US,D,20180222,000000,44.5316,44.9139,44.3275,44.3594,21684416.45613,0
+FXI.US,D,20180223,000000,45.0404,45.2375,44.7825,45.1957,13920387.824625,0
+FXI.US,D,20180226,000000,45.3331,45.795,45.131,45.7781,15837521.150099,0
+FXI.US,D,20180227,000000,44.6501,44.8233,43.8267,43.8317,37376386.476563,0
+FXI.US,D,20180228,000000,43.7401,43.749,42.9227,42.9406,30978506.742428,0
+FXI.US,D,20180301,000000,43.6136,43.8685,42.5225,42.9765,44891176.677021,0
+FXI.US,D,20180302,000000,42.2138,43.0959,41.9679,42.9765,28338234.039131,0
+FXI.US,D,20180305,000000,42.2218,43.0959,42.2218,42.9665,30456488.507796,0
+FXI.US,D,20180306,000000,43.6495,43.7062,43.1059,43.303,20633799.089483,0
+FXI.US,D,20180307,000000,42.9665,43.2502,42.6429,43.1975,23765593.112388,0
+FXI.US,D,20180308,000000,43.5509,43.5858,43.1676,43.3598,19618321.023042,0
+FXI.US,D,20180309,000000,43.9492,44.6053,43.8685,44.5684,24051698.429645,0
+FXI.US,D,20180312,000000,44.669,44.8233,44.4131,44.669,18990877.85692,0
+FXI.US,D,20180313,000000,44.9139,44.9597,43.9352,44.0418,27547024.759514,0
+FXI.US,D,20180314,000000,44.6232,44.7098,43.9681,44.2946,25037212.92302,0
+FXI.US,D,20180315,000000,44.6869,44.8771,44.3404,44.5684,23489756.887751,0
+FXI.US,D,20180316,000000,44.4689,44.7775,44.446,44.7327,21426171.476421,0
+FXI.US,D,20180319,000000,44.4131,44.4768,43.9183,44.1692,26375061.551058,0
+FXI.US,D,20180320,000000,44.6501,44.9418,44.5864,44.7685,22354931.75633,0
+FXI.US,D,20180321,000000,44.2608,44.8134,44.1692,44.5585,26257864.928889,0
+FXI.US,D,20180322,000000,43.2781,43.5639,42.8221,42.85,47372201.105106,0
+FXI.US,D,20180323,000000,42.6589,42.7674,41.7757,41.8036,50576640.119484,0
+FXI.US,D,20180326,000000,43.0143,43.4852,42.4667,43.4125,40797138.342452,0
+FXI.US,D,20180327,000000,43.4952,43.6226,42.5573,42.7953,32190879.392813,0
+FXI.US,D,20180328,000000,42.3851,42.6589,41.9858,42.4229,30781802.996473,0
+FXI.US,D,20180329,000000,42.4946,43.1676,42.4667,42.9585,27608620.231434,0
+FXI.US,D,20180402,000000,42.5772,42.8679,41.5726,42.0237,33490193.813266,0
+FXI.US,D,20180403,000000,42.6499,42.7455,42.2785,42.6758,28496629.569855,0
+FXI.US,D,20180404,000000,41.3865,42.6947,41.3397,42.6419,31931854.990581,0
+FXI.US,D,20180405,000000,42.7863,43.0163,42.6091,42.7315,20280148.172697,0
+FXI.US,D,20180406,000000,42.1322,42.5951,41.5049,41.8036,35776297.323976,0
+FXI.US,D,20180409,000000,42.394,42.8311,42.0774,42.3124,29826306.31433,0
+FXI.US,D,20180410,000000,43.4314,43.749,43.2682,43.6495,31217619.711552,0
+FXI.US,D,20180411,000000,43.5041,43.9183,43.4762,43.7062,22830368.44671,0
+FXI.US,D,20180412,000000,43.6405,43.977,43.542,43.8685,17436503.442351,0
+FXI.US,D,20180413,000000,43.7062,43.7132,43.1308,43.2861,22807700.91128,0
+FXI.US,D,20180416,000000,42.5225,42.7674,42.3841,42.7505,21246170.07213,0
+FXI.US,D,20180417,000000,42.4667,42.8779,42.4229,42.7674,22827116.165616,0
+FXI.US,D,20180418,000000,42.4229,42.859,42.3681,42.6658,27896740.396089,0
+FXI.US,D,20180419,000000,43.1577,43.1577,42.6499,42.8132,33374903.562164,0
+FXI.US,D,20180420,000000,42.4408,42.5035,42.0495,42.2138,24512294.955368,0
+FXI.US,D,20180423,000000,42.2138,42.4319,42.0406,42.1859,13228937.597051,0
+FXI.US,D,20180424,000000,43.1487,43.303,42.4866,42.7136,42030196.826416,0
+FXI.US,D,20180425,000000,42.4229,42.4946,42.1441,42.3592,29577043.777431,0
+FXI.US,D,20180426,000000,42.177,42.633,42.0864,42.5503,24398745.347607,0
+FXI.US,D,20180427,000000,42.4767,42.6947,42.3213,42.623,15269826.345047,0
+FXI.US,D,20180430,000000,43.2124,43.2363,42.6499,42.6758,23910829.861578,0
+FXI.US,D,20180501,000000,42.5424,42.7086,42.0495,42.633,28136383.69394,0
+FXI.US,D,20180502,000000,42.85,42.859,42.4319,42.5135,19518476.59611,0
+FXI.US,D,20180503,000000,42.0864,42.403,41.5119,42.2397,36982095.103441,0
+FXI.US,D,20180504,000000,41.6951,42.5324,41.6314,42.3213,24057234.740142,0
+FXI.US,D,20180507,000000,42.0495,42.3034,42.0237,42.0933,15128290.84843,0
+FXI.US,D,20180508,000000,42.7405,42.7534,42.3761,42.7136,22180823.228251,0
+FXI.US,D,20180509,000000,43.068,43.1776,42.7953,43.1228,27731738.857719,0
+FXI.US,D,20180510,000000,43.2941,43.7958,43.2592,43.6674,31261327.637456,0
+FXI.US,D,20180511,000000,43.8685,43.9054,43.6276,43.7958,27233317.2382,0
+FXI.US,D,20180514,000000,44.3693,44.4898,44.1602,44.222,19557956.958356,0
+FXI.US,D,20180515,000000,43.5131,43.5858,43.2731,43.4762,24107883.142376,0
+FXI.US,D,20180516,000000,43.8854,44.2867,43.8496,44.1961,19977418.857793,0
+FXI.US,D,20180517,000000,43.7062,43.8546,43.3677,43.4613,19752099.457619,0
+FXI.US,D,20180518,000000,43.6226,43.6495,43.4095,43.5509,13487068.073968,0
+FXI.US,D,20180521,000000,43.8954,44.0318,43.7321,43.9054,12342258.098089,0
+FXI.US,D,20180522,000000,43.8755,44.1503,43.6405,43.6764,17341747.358847,0
+FXI.US,D,20180523,000000,42.85,43.2682,42.7674,43.2054,20170229.508776,0
+FXI.US,D,20180524,000000,43.0143,43.077,42.5324,42.9406,15633438.000439,0
+FXI.US,D,20180525,000000,42.7315,42.8859,42.623,42.85,11711221.151315,0
+FXI.US,D,20180529,000000,42.4408,42.5035,41.7359,41.9321,33153145.801508,0
+FXI.US,D,20180530,000000,41.8584,42.2586,41.7319,42.1222,19105287.240042,0
+FXI.US,D,20180531,000000,42.3851,42.7226,42.2487,42.4667,21900581.659304,0
+FXI.US,D,20180601,000000,42.7315,43.1089,42.7315,42.9964,26214930.399045,0
+FXI.US,D,20180604,000000,43.4952,43.6863,43.4613,43.6226,15285181.772274,0
+FXI.US,D,20180605,000000,43.7132,43.7869,43.5509,43.7062,11968877.54649,0
+FXI.US,D,20180606,000000,43.9402,44.3504,43.8227,44.3504,17014098.620244,0
+FXI.US,D,20180607,000000,44.4768,44.4948,43.8496,44.0766,23982548.786599,0
+FXI.US,D,20180608,000000,43.6316,43.9143,43.523,43.8416,17588313.05364,0
+FXI.US,D,20180611,000000,43.6316,43.768,43.5947,43.6674,14405940.937234,0
+FXI.US,D,20180612,000000,43.7321,43.7401,43.3777,43.6136,17099193.279461,0
+FXI.US,D,20180613,000000,43.3219,43.4314,42.8411,42.9406,29370492.791252,0
+FXI.US,D,20180614,000000,42.9864,43.068,42.7574,42.8032,19456344.769,0
+FXI.US,D,20180615,000000,42.3034,42.5772,42.0575,42.5673,29008376.703047,0
+FXI.US,D,20180618,000000,41.9221,42.167,41.6274,42.0575,29902216.644232,0
+FXI.US,D,20180619,000000,41.1644,41.4781,40.9633,41.4323,32791091.986751,0
+FXI.US,D,20180620,000000,41.3397,41.3765,41.046,41.2013,18159148.650224,0
+FXI.US,D,20180621,000000,40.6955,40.7204,40.2067,40.2256,37239663.110495,0
+FXI.US,D,20180622,000000,40.7692,40.7791,40.5302,40.7204,20546920.597276,0
+FXI.US,D,20180625,000000,39.9956,40.0514,39.4968,39.8483,42506241.185129,0
+FXI.US,D,20180626,000000,39.8094,40.0115,39.6442,39.8005,25703446.421396,0
+FXI.US,D,20180627,000000,39.3684,39.4779,38.6027,38.6864,38878054.45185,0
+FXI.US,D,20180628,000000,38.6077,39.0368,38.544,39.0279,29004700.560736,0
+FXI.US,D,20180629,000000,39.5904,39.7636,39.4321,39.5904,32343963.600986,0
+FXI.US,D,20180702,000000,38.8248,38.9632,38.5201,38.779,31790211.017633,0
+FXI.US,D,20180703,000000,39.2111,39.221,38.7501,38.769,13451814.270969,0
+FXI.US,D,20180705,000000,38.8068,38.8516,38.3927,38.6495,23910645.050052,0
+FXI.US,D,20180706,000000,38.539,39.1752,38.4873,39.0099,24589907.761013,0
+FXI.US,D,20180709,000000,39.5257,39.8483,39.461,39.8283,22772108.621953,0
+FXI.US,D,20180710,000000,39.5257,39.6621,39.3226,39.6442,22423903.618722,0
+FXI.US,D,20180711,000000,38.9273,39.1463,38.6217,38.8417,23283565.480519,0
+FXI.US,D,20180712,000000,39.4968,39.6442,39.3773,39.5605,24967687.630459,0
+FXI.US,D,20180713,000000,39.2857,39.5605,39.221,39.5257,17881499.464693,0
+FXI.US,D,20180716,000000,39.1294,39.2021,39,39.0727,15693540.918404,0
+FXI.US,D,20180717,000000,38.6217,39.1005,38.5868,39.0099,15670861.330048,0
+FXI.US,D,20180718,000000,38.6495,38.8716,38.4614,38.8417,20801361.874545,0
+FXI.US,D,20180719,000000,38.2533,38.4912,37.9855,38.1418,35924218.862346,0
+FXI.US,D,20180720,000000,38.6306,39.0637,38.6027,39.0557,32435895.282255,0
+FXI.US,D,20180723,000000,38.9403,39.0099,38.8616,38.9632,14545191.400038,0
+FXI.US,D,20180724,000000,40.0962,40.3769,40.0962,40.2345,47052165.797847,0
+FXI.US,D,20180725,000000,40.3819,40.8329,40.2793,40.806,27863838.922405,0
+FXI.US,D,20180726,000000,40.0862,40.2116,39.9309,40.0215,24230758.701328,0
+FXI.US,D,20180727,000000,40.0683,40.2256,39.7786,40.0115,17137258.427358,0
+FXI.US,D,20180730,000000,40.0772,40.1698,39.8054,39.902,10665585.660587,0
+FXI.US,D,20180731,000000,39.9209,40.349,39.7547,40.1887,33614746.737698,0
+FXI.US,D,20180801,000000,39.4142,39.5207,39.0906,39.2947,31141506.490736,0
+FXI.US,D,20180802,000000,38.3558,38.8616,38.3001,38.7969,33251140.104359,0
+FXI.US,D,20180803,000000,38.6953,38.9174,38.6306,38.8248,19644793.265323,0
+FXI.US,D,20180806,000000,38.5012,38.6864,38.4106,38.6127,15112541.6923,0
+FXI.US,D,20180807,000000,39.4321,39.6083,39.3873,39.4699,24808861.207644,0
+FXI.US,D,20180808,000000,39.1553,39.3485,38.9353,39.3126,16904813.739328,0
+FXI.US,D,20180809,000000,39.9488,40.1748,39.8383,39.8851,23892606.842466,0
+FXI.US,D,20180810,000000,39.3485,39.4968,39.1434,39.4052,31831299.441038,0
+FXI.US,D,20180813,000000,39.1005,39.23,38.7591,38.8337,22266298.559035,0
+FXI.US,D,20180814,000000,38.4464,38.8248,38.4106,38.7501,30250250.897683,0
+FXI.US,D,20180815,000000,37.1561,37.4608,36.8903,37.3981,58721655.703058,0
+FXI.US,D,20180816,000000,37.7834,38.0781,37.6908,37.7575,36728267.520968,0
+FXI.US,D,20180817,000000,37.4239,38.3738,37.3304,38.2533,55492568.455808,0
+FXI.US,D,20180820,000000,38.2334,38.4106,38.1597,38.3927,24339262.1509,0
+FXI.US,D,20180821,000000,38.8716,39.1603,38.8516,39.0816,31656389.393407,0
+FXI.US,D,20180822,000000,39.3226,39.5167,39.2479,39.3584,19581548.551416,0
+FXI.US,D,20180823,000000,39.0099,39.1095,38.5848,38.6784,41127827.43154,0
+FXI.US,D,20180824,000000,39.1095,39.3634,39.0279,39.2479,26234859.911541,0
+FXI.US,D,20180827,000000,40.0016,40.3082,39.902,39.9398,30731532.252574,0
+FXI.US,D,20180828,000000,40.0314,40.0364,39.6471,39.7457,22108974.73428,0
+FXI.US,D,20180829,000000,39.7547,40.1519,39.6372,40.133,18599200.964245,0
+FXI.US,D,20180830,000000,39.3325,39.3485,38.779,38.9721,47178370.977499,0
+FXI.US,D,20180831,000000,38.9174,39.1931,38.6635,39.0557,32012432.815926,0
+FXI.US,D,20180904,000000,38.8974,38.8974,38.5948,38.779,24560611.116497,0
+FXI.US,D,20180905,000000,38.097,38.1935,37.8381,38.0412,29033741.080582,0
+FXI.US,D,20180906,000000,38.1985,38.2911,37.8202,38.1258,22329315.271766,0
+FXI.US,D,20180907,000000,37.5892,38.0233,37.4707,37.6908,27612880.940637,0
+FXI.US,D,20180910,000000,37.6171,37.627,37.2527,37.3403,17245695.58584,0
+FXI.US,D,20180911,000000,36.7798,37.2318,36.6872,37.2129,34313110.32252,0
+FXI.US,D,20180912,000000,36.8714,37.7923,36.8256,37.5444,66036352.272233,0
+FXI.US,D,20180913,000000,38.4196,38.6784,38.1597,38.4006,60172940.440474,0
+FXI.US,D,20180914,000000,38.2722,38.3827,37.7923,37.9855,49689798.910436,0
+FXI.US,D,20180917,000000,37.8381,38.097,37.7664,37.8481,35154476.847651,0
+FXI.US,D,20180918,000000,38.1985,38.6027,38.1985,38.5201,24191170.867162,0
+FXI.US,D,20180919,000000,39.0557,39.3226,39.0368,39.1931,29778318.595424,0
+FXI.US,D,20180920,000000,39.4142,39.4968,39.1752,39.4231,33746927.155221,0
+FXI.US,D,20180921,000000,39.9856,40.0314,39.7188,39.7278,56047228.021813,0
+FXI.US,D,20180924,000000,39.3037,39.3485,39.0279,39.2857,26960841.770987,0
+FXI.US,D,20180925,000000,39.4779,39.5516,39.3485,39.4699,21026787.742229,0
+FXI.US,D,20180926,000000,39.7188,40.1977,39.6322,39.6442,26320252.880667,0
+FXI.US,D,20180927,000000,39.6272,39.8662,39.5516,39.6521,28605003.450478,0
+FXI.US,D,20180928,000000,39.5436,39.7188,39.3086,39.451,22540610.088583,0
+FXI.US,D,20181001,000000,39.6999,39.8283,39.5167,39.6372,20420840.968932,0
+FXI.US,D,20181002,000000,38.6406,38.9074,38.6027,38.6784,38711320.305424,0
+FXI.US,D,20181003,000000,38.9074,38.9353,38.3359,38.4564,21776090.003909,0
+FXI.US,D,20181004,000000,37.9675,37.9675,37.2965,37.5155,57713197.461374,0
+FXI.US,D,20181005,000000,37.7734,37.8023,37.2766,37.6738,28924657.08176,0
+FXI.US,D,20181008,000000,37.0735,37.5066,37.0088,37.3981,25270585.686322,0
+FXI.US,D,20181009,000000,37.2388,37.4707,37.0645,37.3304,25768594.493139,0
+FXI.US,D,20181010,000000,37.3065,37.3304,36.3278,36.3278,49849788.440572,0
+FXI.US,D,20181011,000000,36.1804,36.6772,35.6,36.0052,83838899.047717,0
+FXI.US,D,20181012,000000,36.8455,36.9998,36.4144,36.9361,52876563.313816,0
+FXI.US,D,20181015,000000,36.3746,36.6583,36.2173,36.4005,26534602.109715,0
+FXI.US,D,20181016,000000,36.5398,37.1024,36.5209,37.0735,32970795.081133,0
+FXI.US,D,20181017,000000,36.8455,36.9003,36.4612,36.6235,26077617.444033,0
+FXI.US,D,20181018,000000,36.1346,36.1705,35.4676,35.6,45846460.424145,0
+FXI.US,D,20181019,000000,36.3646,36.6772,36.2123,36.3746,42032850.478871,0
+FXI.US,D,20181022,000000,37.406,37.5066,37.1153,37.3503,35784038.315449,0
+FXI.US,D,20181023,000000,36.1894,37.0376,36.06,36.7509,55516728.545194,0
+FXI.US,D,20181024,000000,36.5687,36.6633,35.6826,35.6826,34654422.056712,0
+FXI.US,D,20181025,000000,36.0789,36.729,36.051,36.503,36135037.588601,0
+FXI.US,D,20181026,000000,35.7553,36.3099,35.5851,35.9136,55874664.277034,0
+FXI.US,D,20181029,000000,35.9793,36.0371,34.8672,35.2495,39204775.115181,0
+FXI.US,D,20181030,000000,35.4068,35.7941,35.3381,35.7553,35965364.537147,0
+FXI.US,D,20181031,000000,36.0968,36.4473,36.0331,36.1983,29786739.572783,0
+FXI.US,D,20181101,000000,36.8355,37.7923,36.6971,37.7186,73881014.976069,0
+FXI.US,D,20181102,000000,38.3738,38.6495,37.3503,37.8481,53364267.873647,0
+FXI.US,D,20181105,000000,37.7286,38.0153,37.6818,37.8949,25645144.4114,0
+FXI.US,D,20181106,000000,37.7923,37.9765,37.6908,37.8949,19583972.193874,0
+FXI.US,D,20181107,000000,38.3738,38.7242,38.1069,38.6685,41566573.007543,0
+FXI.US,D,20181108,000000,38.1258,38.309,37.5444,37.7734,39375771.979631,0
+FXI.US,D,20181109,000000,36.8455,36.9361,36.4662,36.7509,51328923.471432,0
+FXI.US,D,20181112,000000,36.7599,36.8166,36.3367,36.4293,24583814.002706,0
+FXI.US,D,20181113,000000,37.0934,37.627,36.9082,37.1661,52483324.562864,0
+FXI.US,D,20181114,000000,37.5444,37.6549,37.0038,37.3403,43639637.040455,0
+FXI.US,D,20181115,000000,37.4239,38.4196,37.3224,38.0323,67317139.337201,0
+FXI.US,D,20181116,000000,37.8122,38.5291,37.7097,38.1985,51215512.472315,0
+FXI.US,D,20181119,000000,37.9208,38.0153,37.3781,37.5703,34802195.946743,0
+FXI.US,D,20181120,000000,37.0834,37.3304,36.8067,36.9899,33855727.910292,0
+FXI.US,D,20181121,000000,37.8122,38.0004,37.5623,37.6818,35770260.817066,0
+FXI.US,D,20181123,000000,37.0466,37.3881,37.0466,37.1392,25628179.918604,0
+FXI.US,D,20181126,000000,37.8122,38.0054,37.7186,37.8949,35046345.029952,0
+FXI.US,D,20181127,000000,37.5892,37.9765,37.4807,37.9496,26022071.536359,0
+FXI.US,D,20181128,000000,38.2174,38.8805,38.0412,38.7969,63051072.608633,0
+FXI.US,D,20181129,000000,38.2812,38.4912,38.0054,38.1786,56330891.617224,0
+FXI.US,D,20181130,000000,38.3459,38.7969,38.1597,38.7152,49408496.684034,0
+FXI.US,D,20181203,000000,39.6442,39.671,39.1005,39.2947,67918164.499207,0
+FXI.US,D,20181204,000000,39.4142,39.4699,38.539,38.6953,55451261.070922,0
+FXI.US,D,20181206,000000,37.6171,38.1886,37.3981,38.1886,65138130.088178,0
+FXI.US,D,20181207,000000,37.9855,38.2254,37.2388,37.3881,56420479.004462,0
+FXI.US,D,20181210,000000,37.195,37.415,36.6673,37.2388,45031313.029857,0
+FXI.US,D,20181211,000000,37.627,37.6639,37.1442,37.4707,36613110.856458,0
+FXI.US,D,20181212,000000,38.2433,38.5201,37.9765,38.0153,47318948.26653,0
+FXI.US,D,20181213,000000,38.4275,38.5102,38.2334,38.318,34693633.236953,0
+FXI.US,D,20181214,000000,37.8302,38.1258,37.7575,37.8949,42542065.493274,0
+FXI.US,D,20181217,000000,37.5982,37.866,37.185,37.3592,52872778.695175,0
+FXI.US,D,20181218,000000,37.3881,37.6111,37.1412,37.2378,34655842.293113,0
+FXI.US,D,20181219,000000,37.2198,37.4767,36.1386,36.6245,64552604.988507,0
+FXI.US,D,20181220,000000,36.6504,36.8097,36.2969,36.5866,58826760.227609,0
+FXI.US,D,20181221,000000,36.513,36.8296,36.1675,36.3168,39002905.686192,0
+FXI.US,D,20181224,000000,36.2422,36.5438,35.9624,36.0271,18334016.512616,0
+FXI.US,D,20181226,000000,36.2601,36.7818,35.7852,36.7629,35281023.526862,0
+FXI.US,D,20181227,000000,35.9723,36.4463,35.7513,36.4184,38640341.630917,0
+FXI.US,D,20181228,000000,36.4463,36.6424,36.2601,36.3985,26619291.991514,0
+FXI.US,D,20181231,000000,36.8395,36.8654,36.284,36.4084,19666609.060677,0
+FXI.US,D,20190102,000000,35.6547,36.1297,35.6279,36.1117,32760135.051732,0
+FXI.US,D,20190103,000000,35.6647,35.7424,35.4039,35.4855,32873415.477488,0
+FXI.US,D,20190104,000000,36.2969,36.9411,36.2043,36.6892,48584838.919855,0
+FXI.US,D,20190107,000000,36.513,36.8843,36.4283,36.7728,30257437.454578,0
+FXI.US,D,20190108,000000,36.8754,37.0705,36.6723,36.9411,34372660.814727,0
+FXI.US,D,20190109,000000,37.3981,37.8809,37.3503,37.5733,43080250.71879,0
+FXI.US,D,20190110,000000,37.3881,37.8351,37.3642,37.7973,27166687.661018,0
+FXI.US,D,20190111,000000,37.5275,37.7137,37.4528,37.63,19943306.065085,0
+FXI.US,D,20190114,000000,37.0337,37.3692,36.9859,37.183,19837524.567879,0
+FXI.US,D,20190115,000000,37.5733,37.7624,37.4299,37.5464,28120921.799203,0
+FXI.US,D,20190116,000000,37.8909,38.2632,37.8809,38.0482,30746777.19465,0
+FXI.US,D,20190117,000000,37.7784,38.4225,37.7694,38.1697,37069893.635637,0
+FXI.US,D,20190118,000000,38.4783,38.7561,38.3757,38.543,35763772.325446,0
+FXI.US,D,20190122,000000,37.9735,38.0223,37.5086,37.7525,34954726.724748,0
+FXI.US,D,20190123,000000,38.2254,38.2344,37.871,38.1786,21136270.492007,0
+FXI.US,D,20190124,000000,38.2822,38.6356,38.2583,38.5798,27979884.490178,0
+FXI.US,D,20190125,000000,39.1304,39.4739,39.1254,39.3066,36177087.232823,0
+FXI.US,D,20190128,000000,38.8785,39.0099,38.7063,38.9811,24132813.61459,0
+FXI.US,D,20190129,000000,39.0826,39.1444,38.8964,38.9811,18045732.629055,0
+FXI.US,D,20190130,000000,39.223,39.7537,39.0916,39.669,39864522.130759,0
+FXI.US,D,20190131,000000,39.7447,40.2206,39.7308,40.1927,51705879.724295,0
+FXI.US,D,20190201,000000,39.7726,39.9498,39.6242,39.8184,32808608.905304,0
+FXI.US,D,20190204,000000,39.7268,40.0036,39.6601,39.8662,26110146.281433,0
+FXI.US,D,20190205,000000,40.0703,40.574,39.9588,40.4436,31794585.225219,0
+FXI.US,D,20190206,000000,40.4357,40.5193,39.8662,39.9498,27372038.376688,0
+FXI.US,D,20190207,000000,39.6979,39.9408,39.0916,39.5127,35731219.382195,0
+FXI.US,D,20190208,000000,39.4839,39.5824,39.1772,39.5217,24783602.293207,0
+FXI.US,D,20190211,000000,39.7925,39.8662,39.5874,39.6342,22144599.164741,0
+FXI.US,D,20190212,000000,39.8005,39.8662,39.6501,39.7069,20820363.311769,0
+FXI.US,D,20190213,000000,40.3232,40.359,39.9408,40.0802,27689651.045899,0
+FXI.US,D,20190214,000000,39.8005,40.0991,39.6601,39.9319,27272958.306121,0
+FXI.US,D,20190215,000000,39.6601,39.8094,39.5675,39.7168,37464791.672681,0
+FXI.US,D,20190219,000000,39.7825,40.3879,39.7825,40.2943,30392462.362545,0
+FXI.US,D,20190220,000000,40.4436,40.7513,40.4157,40.5283,24999572.64075,0
+FXI.US,D,20190221,000000,40.6288,40.6487,40.3829,40.4357,26907450.323766,0
+FXI.US,D,20190222,000000,41.0589,41.2073,40.9464,41.1236,36519146.248403,0
+FXI.US,D,20190225,000000,41.8833,42.1581,41.8405,41.944,43336251.845515,0
+FXI.US,D,20190226,000000,41.4412,41.6921,41.3666,41.5985,35916778.189602,0
+FXI.US,D,20190227,000000,41.1147,41.1774,40.8717,40.9265,31300053.687441,0
+FXI.US,D,20190228,000000,40.8528,40.8817,40.6139,40.6487,26278442.286136,0
+FXI.US,D,20190301,000000,41.3198,41.3576,40.9922,41.1525,35987755.859699,0
+FXI.US,D,20190304,000000,41.6832,41.6832,40.9922,41.3845,40182379.876125,0
+FXI.US,D,20190305,000000,41.6184,41.944,41.487,41.8972,30106466.526029,0
+FXI.US,D,20190306,000000,41.7887,41.8136,41.4681,41.4781,37421145.015816,0
+FXI.US,D,20190307,000000,41.0679,41.0679,40.4755,40.5551,50570121.495549,0
+FXI.US,D,20190308,000000,39.7626,39.9319,39.6053,39.8283,44151615.188054,0
+FXI.US,D,20190311,000000,40.2843,40.7095,40.2843,40.6198,28732676.073822,0
+FXI.US,D,20190312,000000,41.0121,41.1435,40.8817,41.0957,30262533.83329,0
+FXI.US,D,20190313,000000,41.0121,41.1107,40.9185,40.9832,18512094.470862,0
+FXI.US,D,20190314,000000,40.8996,40.9265,40.6866,40.8528,20867253.210034,0
+FXI.US,D,20190315,000000,41.2361,41.497,41.2172,41.4223,30306926.767133,0
+FXI.US,D,20190318,000000,41.9251,42.0147,41.7618,41.9151,33465189.014677,0
+FXI.US,D,20190319,000000,42.1003,42.2138,41.9102,42.0844,30075730.561313,0
+FXI.US,D,20190320,000000,41.6642,42.2755,41.4223,41.8325,44534686.291843,0
+FXI.US,D,20190321,000000,41.3377,41.8225,41.3287,41.8225,32627753.752115,0
+FXI.US,D,20190322,000000,41.1147,41.1873,40.6019,40.6119,44728790.623509,0
+FXI.US,D,20190325,000000,40.3779,40.6388,40.35,40.5283,22074665.07712,0
+FXI.US,D,20190326,000000,40.592,40.6866,40.4157,40.592,27289537.105298,0
+FXI.US,D,20190327,000000,40.6288,40.6866,40.3421,40.5193,23359901.68046,0
+FXI.US,D,20190328,000000,40.6487,40.8528,40.5462,40.8349,27393068.723056,0
+FXI.US,D,20190329,000000,41.2073,41.3576,41.0211,41.2441,39403298.852904,0
+FXI.US,D,20190401,000000,41.7757,41.9151,41.6642,41.9062,30364210.304915,0
+FXI.US,D,20190402,000000,41.7837,41.7937,41.5089,41.6832,23177188.367907,0
+FXI.US,D,20190403,000000,42.1103,42.399,41.8644,41.9808,44001611.506785,0
+FXI.US,D,20190404,000000,42.167,42.4329,42.1252,42.4189,50432349.524954,0
+FXI.US,D,20190405,000000,42.615,42.8191,42.5314,42.7166,31549947.998524,0
+FXI.US,D,20190408,000000,42.5573,42.6788,42.4189,42.5862,29094516.95356,0
+FXI.US,D,20190409,000000,42.5503,42.5722,42.4139,42.4926,15486123.125992,0
+FXI.US,D,20190410,000000,42.3622,42.4747,42.2507,42.409,20045321.023038,0
+FXI.US,D,20190411,000000,41.9251,41.954,41.7031,41.8225,27013483.927999,0
+FXI.US,D,20190412,000000,42.391,42.4458,42.2845,42.3353,24037891.803358,0
+FXI.US,D,20190415,000000,42.0924,42.1003,41.7668,41.8594,30493821.440463,0
+FXI.US,D,20190416,000000,42.4846,42.5015,42.3303,42.4846,31278579.391646,0
+FXI.US,D,20190417,000000,42.7624,42.8102,42.4926,42.5414,28837587.751563,0
+FXI.US,D,20190418,000000,42.4647,42.6977,42.3622,42.6051,31732689.43457,0
+FXI.US,D,20190422,000000,42.0087,42.2706,41.954,42.2138,23440420.245587,0
+FXI.US,D,20190423,000000,42.1481,42.3253,42.0953,42.2039,19577914.594345,0
+FXI.US,D,20190424,000000,41.954,41.954,41.4781,41.5716,36148900.461873,0
+FXI.US,D,20190425,000000,41.2262,41.3098,41.041,41.3098,27217815.167045,0
+FXI.US,D,20190426,000000,41.497,41.5667,41.3377,41.5517,21095413.08301,0
+FXI.US,D,20190429,000000,41.6921,41.7479,41.6274,41.7021,16691902.826069,0
+FXI.US,D,20190430,000000,41.4781,41.6085,41.2541,41.4492,24928748.645455,0
+FXI.US,D,20190501,000000,41.6274,41.9062,41.2262,41.2541,32681222.538942,0
+FXI.US,D,20190502,000000,41.3008,41.3984,41.0071,41.1057,24572692.1656,0
+FXI.US,D,20190503,000000,41.6274,41.8873,41.5985,41.8405,26804851.803332,0
+FXI.US,D,20190506,000000,40.2395,40.8628,40.1927,40.7513,50998909.346178,0
+FXI.US,D,20190507,000000,40.0434,40.0942,39.4002,39.6501,54266060.736914,0
+FXI.US,D,20190508,000000,39.5486,39.8184,39.3813,39.5217,43197397.120436,0
+FXI.US,D,20190509,000000,38.6266,39.1483,38.2682,38.8497,56320916.816871,0
+FXI.US,D,20190510,000000,38.9064,39.2887,38.4494,39.1015,46071107.873716,0
+FXI.US,D,20190513,000000,37.9178,38.0183,37.5643,37.8441,74500648.850805,0
+FXI.US,D,20190514,000000,38.4693,38.6356,38.328,38.4494,45494996.108947,0
+FXI.US,D,20190515,000000,38.4305,38.7302,38.4036,38.6356,37818972.918194,0
+FXI.US,D,20190516,000000,38.8138,39.1105,38.7939,38.8138,30874461.870921,0
+FXI.US,D,20190517,000000,38.0482,38.3986,38.0133,38.1697,53303237.884821,0
+FXI.US,D,20190520,000000,37.6679,37.854,37.5364,37.649,29494120.653645,0
+FXI.US,D,20190521,000000,38.0034,38.087,37.854,38.0581,26367210.074433,0
+FXI.US,D,20190522,000000,37.8073,37.9367,37.7037,37.8441,23106325.200603,0
+FXI.US,D,20190523,000000,37.2856,37.4349,37.183,37.3781,37032340.737078,0
+FXI.US,D,20190524,000000,37.4717,37.5086,37.174,37.2029,22492259.777498,0
+FXI.US,D,20190528,000000,37.63,37.7326,37.3692,37.3881,21804062.835429,0
+FXI.US,D,20190529,000000,37.3981,37.7326,37.3592,37.7137,29169673.975612,0
+FXI.US,D,20190530,000000,37.63,37.7973,37.5733,37.7226,19170420.245628,0
+FXI.US,D,20190531,000000,37.3781,37.6947,37.3124,37.6111,23354240.823065,0
+FXI.US,D,20190603,000000,37.7226,37.9088,37.639,37.7694,22989838.696635,0
+FXI.US,D,20190604,000000,37.4429,37.6768,37.3592,37.63,27535116.469012,0
+FXI.US,D,20190605,000000,37.4916,37.5175,37.2069,37.3881,25012262.362596,0
+FXI.US,D,20190606,000000,37.2955,37.5275,37.2557,37.407,18392088.512615,0
+FXI.US,D,20190607,000000,37.8162,38.1697,37.7176,37.7525,29209848.385491,0
+FXI.US,D,20190610,000000,38.1408,38.3757,38.0392,38.1507,25244411.75395,0
+FXI.US,D,20190611,000000,38.7113,38.776,38.4594,38.5798,32433464.608924,0
+FXI.US,D,20190612,000000,38.0303,38.0771,37.7883,37.8809,28579787.725691,0
+FXI.US,D,20190613,000000,38.1786,38.2085,37.9377,38.087,13707066.107485,0
+FXI.US,D,20190614,000000,37.8998,37.9138,37.7226,37.7226,16824520.162145,0
+FXI.US,D,20190617,000000,37.9865,38.1368,37.9297,38.0422,15995361.241835,0
+FXI.US,D,20190618,000000,38.5231,39.229,38.5032,39.1533,53528650.695168,0
+FXI.US,D,20190619,000000,39.3037,39.67,39.2001,39.455,31025315.283445,0
+FXI.US,D,20190620,000000,40.3112,40.3769,40.0085,40.1987,34880907.577439,0
+FXI.US,D,20190621,000000,40.0085,40.1987,39.9827,39.9996,23866265.173545,0
+FXI.US,D,20190624,000000,40.0484,40.1708,39.9996,40.0285,17831163.434114,0
+FXI.US,D,20190625,000000,39.5675,39.5774,39.3385,39.3604,22200976.724282,0
+FXI.US,D,20190626,000000,39.7845,39.9528,39.7467,39.8313,17966612.203299,0
+FXI.US,D,20190627,000000,40.123,40.2724,40.0235,40.2724,18045358.988361,0
+FXI.US,D,20190628,000000,40.2465,40.2634,40.0952,40.2555,17489709.073635,0
+FXI.US,D,20190701,000000,41.3098,41.4313,40.6885,40.8488,42257908.732324,0
+FXI.US,D,20190702,000000,40.7831,40.8668,40.6597,40.7443,26737261.005332,0
+FXI.US,D,20190703,000000,40.5283,40.6308,40.4705,40.593,10520350.920217,0
+FXI.US,D,20190705,000000,40.1798,40.2465,40.0235,40.123,21813425.949807,0
+FXI.US,D,20190708,000000,39.7945,39.9259,39.7288,39.8214,16797096.743151,0
+FXI.US,D,20190709,000000,39.3793,39.6511,39.3793,39.5874,16897209.347678,0
+FXI.US,D,20190710,000000,39.8124,39.9259,39.6511,39.6989,15506909.400617,0
+FXI.US,D,20190711,000000,39.68,39.7039,39.4072,39.5018,16318492.142156,0
+FXI.US,D,20190712,000000,39.7188,39.7367,39.5625,39.6511,13471143.146005,0
+FXI.US,D,20190715,000000,39.7367,39.8214,39.6989,39.7646,13399435.269499,0
+FXI.US,D,20190716,000000,39.8692,39.9349,39.6899,39.6989,9796358.7979074,0
+FXI.US,D,20190717,000000,39.8124,39.8512,39.6352,39.6511,10370824.333921,0
+FXI.US,D,20190718,000000,39.6511,39.8512,39.5824,39.7557,26081630.063851,0
+FXI.US,D,20190719,000000,40.1987,40.2276,39.898,39.9727,20132083.003631,0
+FXI.US,D,20190722,000000,39.7367,39.8025,39.6053,39.6053,17703508.890158,0
+FXI.US,D,20190723,000000,39.7089,39.8413,39.5974,39.8313,22606713.354681,0
+FXI.US,D,20190724,000000,39.8124,39.9876,39.8124,39.9627,13781402.526185,0
+FXI.US,D,20190725,000000,39.9926,39.9926,39.67,39.6899,19731530.135655,0
+FXI.US,D,20190726,000000,39.8313,39.8413,39.68,39.7467,10036477.18191,0
+FXI.US,D,20190729,000000,39.5396,39.5575,39.3743,39.455,12107328.498562,0
+FXI.US,D,20190730,000000,39.229,39.2768,39.1015,39.2091,16224674.178029,0
+FXI.US,D,20190731,000000,39.0966,39.0966,38.316,38.6834,31527937.347539,0
+FXI.US,D,20190801,000000,38.8337,39.0687,37.7037,37.8082,69526914.683255,0
+FXI.US,D,20190802,000000,37.7475,37.8361,37.417,37.5155,37088344.655925,0
+FXI.US,D,20190805,000000,36.5558,36.6225,35.8399,36.048,65530129.396613,0
+FXI.US,D,20190806,000000,36.6683,36.725,36.1924,36.3875,39140098.111948,0
+FXI.US,D,20190807,000000,36.0848,36.5657,35.9166,36.5657,32287341.969702,0
+FXI.US,D,20190808,000000,36.6494,36.8774,36.5558,36.8764,23000756.638417,0
+FXI.US,D,20190809,000000,36.5458,36.6175,36.2322,36.4612,28489646.908285,0
+FXI.US,D,20190812,000000,35.9534,36.1187,35.8788,36.0251,26191998.703661,0
+FXI.US,D,20190813,000000,35.8499,36.8853,35.7752,36.5856,51827403.346758,0
+FXI.US,D,20190814,000000,35.6627,35.7802,35.4457,35.4556,55364200.78042,0
+FXI.US,D,20190815,000000,35.9634,36.0759,35.7274,35.9435,36877945.773245,0
+FXI.US,D,20190816,000000,36.2073,36.4244,36.2073,36.3298,28500409.166445,0
+FXI.US,D,20190819,000000,37.1103,37.1492,36.7449,36.8485,28821244.988847,0
+FXI.US,D,20190820,000000,36.8953,36.9042,36.6782,36.7151,16832677.983962,0
+FXI.US,D,20190821,000000,37.1581,37.1581,36.8714,37.0367,23271147.95391,0
+FXI.US,D,20190822,000000,36.8196,36.8953,36.6135,36.7529,17338089.295924,0
+FXI.US,D,20190823,000000,36.5946,36.9132,36.0291,36.0848,46420286.15069,0
+FXI.US,D,20190826,000000,36.6304,36.6683,36.4423,36.6036,24183444.941846,0
+FXI.US,D,20190827,000000,36.7449,36.8574,36.5657,36.6135,19149033.333543,0
+FXI.US,D,20190828,000000,36.4144,36.6304,36.3298,36.5657,15175784.397386,0
+FXI.US,D,20190829,000000,36.7629,36.8953,36.6225,36.8296,22863214.677818,0
+FXI.US,D,20190830,000000,36.9232,36.9232,36.6981,36.8196,16490854.000431,0
+FXI.US,D,20190903,000000,36.7061,36.8296,36.6225,36.8296,17990711.023645,0
+FXI.US,D,20190904,000000,37.5912,37.7037,37.4936,37.6947,31954646.068499,0
+FXI.US,D,20190905,000000,38.1368,38.2881,38.1,38.1458,29411160.366671,0
+FXI.US,D,20190906,000000,38.2881,38.316,38.1985,38.2224,17067004.937209,0
+FXI.US,D,20190909,000000,38.2782,38.3817,38.1935,38.2971,14767870.205093,0
+FXI.US,D,20190910,000000,38.3349,38.4574,38.2403,38.316,16165773.539393,0
+FXI.US,D,20190911,000000,38.777,38.9472,38.7023,38.8994,29537420.788899,0
+FXI.US,D,20190912,000000,39.0139,39.3335,38.8815,39.0408,26220215.606925,0
+FXI.US,D,20190913,000000,39.3893,39.5018,39.3385,39.4361,20224248.712539,0
+FXI.US,D,20190916,000000,39.0786,39.1732,38.9373,39.0219,33468694.407209,0
+FXI.US,D,20190917,000000,38.5609,38.8616,38.5032,38.8337,15290881.801678,0
+FXI.US,D,20190918,000000,38.6744,38.7212,38.3061,38.5709,21507459.419966,0
+FXI.US,D,20190919,000000,38.4385,38.5231,38.2692,38.2971,19249474.380293,0
+FXI.US,D,20190920,000000,38.3349,38.4006,38.0163,38.1557,33687967.256369,0
+FXI.US,D,20190923,000000,37.9108,38.1557,37.9018,38.1458,16341421.828718,0
+FXI.US,D,20190924,000000,37.9586,37.9675,37.629,37.6848,27437400.38786,0
+FXI.US,D,20190925,000000,37.7037,37.864,37.5036,37.8172,19679252.579642,0
+FXI.US,D,20190926,000000,37.6669,37.7137,37.4598,37.5623,27297374.520175,0
+FXI.US,D,20190927,000000,37.5544,37.6848,36.9421,37.1302,58657387.494884,0
+FXI.US,D,20190930,000000,37.5444,37.6758,37.4409,37.4598,22237564.384381,0
+FXI.US,D,20191001,000000,37.5544,37.5812,37.177,37.3005,27105850.519001,0
+FXI.US,D,20191002,000000,37.3562,37.413,37.177,37.3363,24696467.676331,0
+FXI.US,D,20191003,000000,37.7624,37.9586,37.5912,37.9397,25431395.819811,0
+FXI.US,D,20191004,000000,37.6579,37.9018,37.5345,37.873,25220243.629281,0
+FXI.US,D,20191007,000000,37.638,37.873,37.5713,37.6101,24023545.808651,0
+FXI.US,D,20191008,000000,37.5912,37.6758,37.3463,37.3562,31231113.966183,0
+FXI.US,D,20191009,000000,37.9297,38.0422,37.8272,37.8829,29819226.224944,0
+FXI.US,D,20191010,000000,38.0621,38.4474,38.0422,38.3548,37164773.261628,0
+FXI.US,D,20191011,000000,39.0597,39.2389,38.7959,38.8994,51764518.211798,0
+FXI.US,D,20191014,000000,38.9094,38.9472,38.7312,38.7312,12916824.075149,0
+FXI.US,D,20191015,000000,38.9193,39.2479,38.8994,39.0966,24529978.606059,0
+FXI.US,D,20191016,000000,39.0219,39.1633,38.9602,39.0786,17292052.142147,0
+FXI.US,D,20191017,000000,39.3136,39.3425,39.1832,39.2389,17806197.807534,0
+FXI.US,D,20191018,000000,39.0219,39.1444,38.8158,38.8158,26938634.255551,0
+FXI.US,D,20191021,000000,39.2001,39.2678,39.0786,39.2678,19806172.899547,0
+FXI.US,D,20191022,000000,38.9751,39.0597,38.9283,38.9472,16968701.275934,0
+FXI.US,D,20191023,000000,38.7123,38.8716,38.6456,38.8337,17023059.970435,0
+FXI.US,D,20191024,000000,38.9283,38.9373,38.7571,38.8058,14997655.214206,0
+FXI.US,D,20191025,000000,38.777,39.1065,38.762,39.0498,19430427.965708,0
+FXI.US,D,20191028,000000,39.4072,39.5117,39.3982,39.4162,24324053.367602,0
+FXI.US,D,20191029,000000,38.9472,39.1155,38.9373,39.0219,17548631.809301,0
+FXI.US,D,20191030,000000,38.7571,38.9651,38.5888,38.8994,24382319.218821,0
+FXI.US,D,20191031,000000,38.8716,38.8815,38.552,38.7312,26221495.22586,0
+FXI.US,D,20191101,000000,39.3704,39.5774,39.3425,39.5316,33582725.127584,0
+FXI.US,D,20191104,000000,40.142,40.1987,39.9488,40.0085,31957642.224924,0
+FXI.US,D,20191105,000000,40.2555,40.3112,40.132,40.2555,23658344.171489,0
+FXI.US,D,20191106,000000,40.3769,40.4247,40.142,40.1798,23634275.483456,0
+FXI.US,D,20191107,000000,40.5372,40.7244,40.4347,40.5193,34390494.122578,0
+FXI.US,D,20191108,000000,40.2823,40.358,40.0852,40.2276,35999724.41483,0
+FXI.US,D,20191111,000000,39.3236,39.6153,39.3136,39.6053,24421606.734258,0
+FXI.US,D,20191112,000000,39.4211,39.4829,39.1782,39.2579,28404865.625134,0
+FXI.US,D,20191113,000000,38.6356,38.8467,38.6077,38.7312,33454153.556871,0
+FXI.US,D,20191114,000000,38.5709,38.6645,38.4156,38.6266,27482586.805972,0
+FXI.US,D,20191115,000000,38.6456,38.7571,38.5888,38.7123,25240277.600466,0
+FXI.US,D,20191118,000000,38.9193,38.9751,38.8248,38.8337,15564735.320052,0
+FXI.US,D,20191119,000000,39.3704,39.3982,39.1354,39.229,29268760.072641,0
+FXI.US,D,20191120,000000,39.1254,39.229,38.8616,39.0139,25910484.546651,0
+FXI.US,D,20191121,000000,38.7959,38.9552,38.6923,38.9552,21865651.276475,0
+FXI.US,D,20191122,000000,38.994,39.004,38.777,38.8895,15649873.168919,0
+FXI.US,D,20191125,000000,39.3425,39.5874,39.2678,39.5396,28210569.451069,0
+FXI.US,D,20191126,000000,39.4928,39.68,39.3504,39.6352,22361586.980087,0
+FXI.US,D,20191127,000000,39.5396,39.6442,39.4729,39.5974,13067091.916371,0
+FXI.US,D,20191129,000000,38.552,38.6177,38.4474,38.5321,27924470.160275,0
+FXI.US,D,20191202,000000,38.6923,38.7123,38.4673,38.542,29042235.379906,0
+FXI.US,D,20191203,000000,38.1935,38.316,37.9865,38.316,32004756.106723,0
+FXI.US,D,20191204,000000,38.5032,38.556,38.4474,38.4773,15278115.744636,0
+FXI.US,D,20191205,000000,38.5231,38.5988,38.4335,38.4932,17255124.991309,0
+FXI.US,D,20191206,000000,38.9193,38.9552,38.7959,38.8158,18595547.923375,0
+FXI.US,D,20191209,000000,38.8417,38.9094,38.6356,38.6356,16243180.440892,0
+FXI.US,D,20191210,000000,38.7859,38.8616,38.7172,38.7859,12376089.655866,0
+FXI.US,D,20191211,000000,39.2579,39.5974,39.224,39.5117,40620258.645894,0
+FXI.US,D,20191212,000000,39.5117,40.3112,39.4928,40.2634,66188083.539506,0
+FXI.US,D,20191213,000000,40.4148,40.8339,40.0852,40.0952,58633167.140871,0
+FXI.US,D,20191216,000000,40.6109,40.6736,40.5253,40.6009,27849871.590444,0
+FXI.US,D,20191217,000000,41.0241,41.2152,40.9753,41.1196,28296557.031192,0
+FXI.US,D,20191218,000000,41.263,41.2919,41.1854,41.2351,11963261.887566,0
+FXI.US,D,20191219,000000,41.0141,41.1664,41.0042,41.1495,11424004.956081,0
+FXI.US,D,20191220,000000,41.2919,41.4362,41.268,41.3108,27243743.018853,0
+FXI.US,D,20191223,000000,41.2351,41.3496,41.1764,41.272,9070275.493004,0
+FXI.US,D,20191224,000000,41.3307,41.3974,41.263,41.3496,4974097.7641397,0
+FXI.US,D,20191226,000000,41.5209,41.7797,41.484,41.7618,11109464.778489,0
+FXI.US,D,20191227,000000,41.954,42.0585,41.8196,41.9151,21085398.106239,0
+FXI.US,D,20191230,000000,42.1063,42.1162,41.6762,41.7041,13683591.026039,0
+FXI.US,D,20191231,000000,41.7797,41.9052,41.6184,41.8385,14234106.394454,0
+FXI.US,D,20200102,000000,42.5772,43.0362,42.5394,43.0362,26650813.405215,0
+FXI.US,D,20200103,000000,42.1839,42.4329,42.0924,42.1063,21849024.265596,0
+FXI.US,D,20200106,000000,42.1162,42.3174,42.0874,42.3094,13232117.560592,0
+FXI.US,D,20200107,000000,42.2128,42.2875,42.0973,42.2029,16845575.618775,0
+FXI.US,D,20200108,000000,41.9052,42.395,41.8484,42.174,28826784.312575,0
+FXI.US,D,20200109,000000,42.5244,42.5862,42.4189,42.5573,25080347.330546,0
+FXI.US,D,20200110,000000,42.625,42.7823,42.5394,42.6907,22195438.404964,0
+FXI.US,D,20200113,000000,42.9605,43.4305,42.9127,43.4205,32101461.750944,0
+FXI.US,D,20200114,000000,42.8938,43.0362,42.8122,42.9794,41813369.716744,0
+FXI.US,D,20200115,000000,42.7783,42.8649,42.7206,42.7405,19935019.678728,0
+FXI.US,D,20200116,000000,42.8849,43.0561,42.8361,43.0561,19200209.051273,0
+FXI.US,D,20200117,000000,43.1915,43.2582,43.0661,43.2582,18835196.243279,0
+FXI.US,D,20200121,000000,41.4641,41.5796,41.2152,41.2252,64152346.412797,0
+FXI.US,D,20200122,000000,41.945,41.945,41.5308,41.6861,44707189.771995,0
+FXI.US,D,20200123,000000,40.7752,41.2531,40.6009,41.1495,63278459.085549,0
+FXI.US,D,20200124,000000,41.0619,41.0908,40.3709,40.6109,51956028.151226,0
+FXI.US,D,20200127,000000,38.4056,39.2698,38.1746,39.001,105825990.58059,0
+FXI.US,D,20200128,000000,39.0388,39.4032,38.8278,39.2698,46978147.777265,0
+FXI.US,D,20200129,000000,39.7298,39.8054,39.451,39.5087,35691513.027593,0
+FXI.US,D,20200130,000000,38.6356,39.1225,38.4156,39.0189,54830619.772486,0
+FXI.US,D,20200131,000000,38.2812,38.309,37.8969,38.1089,51445010.220034,0
+FXI.US,D,20200203,000000,38.3628,38.7033,38.3578,38.4833,32784456.851202,0
+FXI.US,D,20200204,000000,39.4888,39.6999,39.4211,39.5187,42560184.053697,0
+FXI.US,D,20200205,000000,40.131,40.1509,39.5755,39.6511,30701236.219643,0
+FXI.US,D,20200206,000000,40.2375,40.2375,39.8443,39.9209,33966165.854425,0
+FXI.US,D,20200207,000000,39.7965,39.8154,39.456,39.5655,28179910.825959,0
+FXI.US,D,20200210,000000,39.5954,39.8244,39.5954,39.7965,20708488.056257,0
+FXI.US,D,20200211,000000,40.4665,40.7164,40.4297,40.5631,31805161.667442,0
+FXI.US,D,20200212,000000,40.8986,41.1854,40.7941,41.1107,24680744.634873,0
+FXI.US,D,20200213,000000,40.591,40.7553,40.5063,40.5731,30198016.531321,0
+FXI.US,D,20200214,000000,40.7254,40.7553,40.4098,40.5342,21845567.084767,0
+FXI.US,D,20200218,000000,40.4098,40.5551,40.3809,40.4486,19738602.189756,0
+FXI.US,D,20200219,000000,40.7941,40.822,40.6686,40.7254,17356184.754907,0
+FXI.US,D,20200220,000000,40.5631,40.6298,40.2475,40.2943,34601884.358389,0
+FXI.US,D,20200221,000000,40.4297,40.4536,40.2186,40.2943,38028655.65621,0
+FXI.US,D,20200224,000000,38.6744,39.1533,38.6256,38.8656,57045743.604279,0
+FXI.US,D,20200225,000000,39.2399,39.2748,38.4534,38.4902,56694235.095021,0
+FXI.US,D,20200226,000000,39.2011,39.4311,39.0149,39.0478,47873705.26035,0
+FXI.US,D,20200227,000000,39.1633,39.2977,38.5589,38.7501,51802947.960695,0
+FXI.US,D,20200228,000000,38.1089,39.0289,37.7346,38.991,62232301.301378,0
+FXI.US,D,20200302,000000,38.9811,39.3933,38.8088,39.3933,50183035.763122,0
+FXI.US,D,20200303,000000,39.2977,39.8821,38.9144,39.1444,63485488.17111,0
+FXI.US,D,20200304,000000,39.4699,39.6093,39.3166,39.5655,31831202.013223,0
+FXI.US,D,20200305,000000,39.7099,39.8343,39.2877,39.3933,42647699.342141,0
+FXI.US,D,20200306,000000,38.6067,38.7591,38.2423,38.6067,48723966.844582,0
+FXI.US,D,20200309,000000,36.6693,37.4707,36.4492,37.0536,60107446.85153,0
+FXI.US,D,20200310,000000,38.3389,38.5779,37.7047,38.5201,48746034.746963,0
+FXI.US,D,20200311,000000,37.4857,37.6957,37.0824,37.2079,51558989.715475,0
+FXI.US,D,20200312,000000,34.6651,35.0195,33.8507,34.3296,82021413.284724,0
+FXI.US,D,20200313,000000,36.9192,36.948,34.8055,36.2491,69013121.565941,0
+FXI.US,D,20200316,000000,32.4887,34.0807,32.2677,32.5176,50341801.921309,0
+FXI.US,D,20200317,000000,33.4674,34.6372,32.9975,34.5317,43360467.177476,0
+FXI.US,D,20200318,000000,32.2109,33.1418,31.8565,32.5753,58562840.328758,0
+FXI.US,D,20200319,000000,32.2199,33.1458,31.746,32.6042,40323597.979034,0
+FXI.US,D,20200320,000000,34.0906,34.1962,32.7525,33.0443,53426715.085643,0
+FXI.US,D,20200323,000000,33.4286,33.4963,32.5415,33.0263,39597646.251902,0
+FXI.US,D,20200324,000000,34.8812,35.2794,34.5546,35.2605,41154547.763207,0
+FXI.US,D,20200325,000000,35.366,36.1874,35.0693,35.7971,34547937.472179,0
+FXI.US,D,20200326,000000,35.4895,36.8236,35.4138,36.7758,35505378.692988,0
+FXI.US,D,20200327,000000,34.7706,35.1838,34.5367,34.6173,41173594.398903,0
+FXI.US,D,20200330,000000,35.2027,35.8887,35.0066,35.8638,23463497.580488,0
+FXI.US,D,20200331,000000,35.9704,36.3387,35.7832,35.9982,17806947.097743,0
+FXI.US,D,20200401,000000,35.375,35.4895,34.5128,34.5317,29624413.783899,0
+FXI.US,D,20200402,000000,35.4138,35.9226,35.3033,35.8549,34498002.201377,0
+FXI.US,D,20200403,000000,35.7782,35.8987,35.2605,35.375,19700177.462912,0
+FXI.US,D,20200406,000000,36.267,36.7171,36.1705,36.6404,24624565.948604,0
+FXI.US,D,20200407,000000,37.4279,37.4956,36.3576,36.5259,30200888.140848,0
+FXI.US,D,20200408,000000,36.3437,36.6593,36.1237,36.5548,15362246.169804,0
+FXI.US,D,20200409,000000,36.6892,36.9291,36.281,36.3158,22870704.566675,0
+FXI.US,D,20200413,000000,36.3059,36.4303,35.9704,36.3437,21975643.262361,0
+FXI.US,D,20200414,000000,36.9381,37.0625,36.8136,36.9192,37399189.607407,0
+FXI.US,D,20200415,000000,36.1426,36.277,35.9275,36.0649,26543701.06414,0
+FXI.US,D,20200416,000000,36.267,36.286,35.9982,36.2093,21712870.400264,0
+FXI.US,D,20200417,000000,36.8435,36.8903,36.5259,36.8335,30664736.947665,0
+FXI.US,D,20200420,000000,36.5548,36.9003,36.4682,36.5259,18778339.579945,0
+FXI.US,D,20200421,000000,35.8071,35.9405,35.5383,35.5472,26820209.23938,0
+FXI.US,D,20200422,000000,36.4353,36.4582,36.3158,36.4104,17650306.272105,0
+FXI.US,D,20200423,000000,36.5548,36.9003,36.2491,36.2581,20407059.452908,0
+FXI.US,D,20200424,000000,36.5846,36.6225,36.3338,36.6225,13330601.01134,0
+FXI.US,D,20200427,000000,37.1014,37.3891,37.0446,37.3602,17635834.726089,0
+FXI.US,D,20200428,000000,38.0034,38.0133,37.3991,37.3991,24652544.806587,0
+FXI.US,D,20200429,000000,37.9735,38.1647,37.8779,38.0034,21175819.154165,0
+FXI.US,D,20200430,000000,37.8879,38.1089,36.9003,37.0048,47436867.059825,0
+FXI.US,D,20200501,000000,36.277,36.3248,35.6727,35.7384,56836994.967998,0
+FXI.US,D,20200504,000000,35.8071,36.0819,35.6926,36.0749,29313812.904161,0
+FXI.US,D,20200505,000000,36.4393,36.6036,36.3726,36.4393,26400443.003571,0
+FXI.US,D,20200506,000000,36.8435,36.9003,36.498,36.5349,18117466.620233,0
+FXI.US,D,20200507,000000,36.7459,36.8136,36.5398,36.6304,16714289.126568,0
+FXI.US,D,20200508,000000,37.2169,37.5574,37.188,37.4658,28992608.463117,0
+FXI.US,D,20200511,000000,37.2736,37.4269,37.188,37.2935,16864439.451765,0
+FXI.US,D,20200512,000000,37.3124,37.5335,36.968,36.968,40745810.958742,0
+FXI.US,D,20200513,000000,37.4658,37.5135,36.8037,37.0824,44484559.178642,0
+FXI.US,D,20200514,000000,36.4492,37.0098,36.3527,36.9291,35085222.745917,0
+FXI.US,D,20200515,000000,36.2959,36.503,36.2491,36.3915,26529598.136766,0
+FXI.US,D,20200518,000000,37.3991,37.9158,37.3791,37.8391,28904914.38961,0
+FXI.US,D,20200519,000000,37.6768,37.859,37.4379,37.4458,22496037.365267,0
+FXI.US,D,20200520,000000,38.0313,38.1995,37.7595,37.9934,24713442.213232,0
+FXI.US,D,20200521,000000,37.2268,37.3791,36.8744,36.958,34606529.756801,0
+FXI.US,D,20200522,000000,36.1426,36.1625,35.8071,35.9604,41855461.546206,0
+FXI.US,D,20200526,000000,37.0446,37.1591,36.6225,36.7658,42148203.003421,0
+FXI.US,D,20200527,000000,36.742,36.7559,36.2491,36.5647,29620047.611597,0
+FXI.US,D,20200528,000000,36.9102,37.1591,36.6225,36.6792,29432638.680108,0
+FXI.US,D,20200529,000000,37.1302,37.4956,36.742,37.4458,51248032.270021,0
+FXI.US,D,20200601,000000,37.7147,38.1647,37.6191,38.1368,23525215.590485,0
+FXI.US,D,20200602,000000,38.4345,38.9283,38.3578,38.8178,26745189.821563,0
+FXI.US,D,20200603,000000,39.1921,39.5466,39.1444,39.4789,24533702.960072,0
+FXI.US,D,20200604,000000,38.9512,39.1732,38.779,38.9044,19802471.646974,0
+FXI.US,D,20200605,000000,39.7477,39.9309,39.6193,39.7766,20203241.467611,0
+FXI.US,D,20200608,000000,39.2927,39.5954,39.1832,39.5755,17638627.991599,0
+FXI.US,D,20200609,000000,39.1921,39.5137,39.0577,39.3833,17760415.774015,0
+FXI.US,D,20200610,000000,39.6511,39.9349,39.3445,39.8542,16791864.769026,0
+FXI.US,D,20200611,000000,38.7501,38.9711,38.1945,38.2045,33463194.255489,0
+FXI.US,D,20200612,000000,38.7989,38.8278,38.1995,38.6844,25962802.279083,0
+FXI.US,D,20200615,000000,37.8451,38.537,37.8073,38.3389,26823830.139116,0
+FXI.US,D,20200616,000000,39.2678,39.3206,38.4743,38.6386,27360360.096182,0
+FXI.US,D,20200617,000000,38.7531,38.9622,38.6864,38.7929,11988758.847284,0
+FXI.US,D,20200618,000000,38.7829,38.987,38.7362,38.9283,12101270.899032,0
+FXI.US,D,20200619,000000,39.4988,39.4988,38.7829,38.987,26530373.541647,0
+FXI.US,D,20200622,000000,38.8507,39.2817,38.8128,39.2768,14002623.931652,0
+FXI.US,D,20200623,000000,39.672,39.7895,39.5087,39.5386,12930453.925193,0
+FXI.US,D,20200624,000000,39.3435,39.446,38.8507,39.1314,18273754.897797,0
+FXI.US,D,20200625,000000,38.9283,39.3106,38.9094,39.228,14024666.723771,0
+FXI.US,D,20200626,000000,39.0438,39.0737,38.6914,38.8606,14059754.799043,0
+FXI.US,D,20200629,000000,38.6286,38.7829,38.4833,38.7262,13265610.632041,0
+FXI.US,D,20200630,000000,38.5321,38.5998,38.1786,38.3877,18468641.665217,0
+FXI.US,D,20200701,000000,38.6585,39.1215,38.6386,38.8317,23223587.109453,0
+FXI.US,D,20200702,000000,40.0006,40.2664,39.91,40.0882,29350514.062643,0
+FXI.US,D,20200706,000000,43.0571,43.9273,43.0372,43.8984,69671106.845559,0
+FXI.US,D,20200707,000000,42.7186,43.1198,42.6469,42.6519,25690411.182349,0
+FXI.US,D,20200708,000000,43.4543,44.0437,43.3667,44.0238,31465844.692438,0
+FXI.US,D,20200709,000000,44.2847,44.4111,43.4822,43.7252,35014307.34927,0
+FXI.US,D,20200710,000000,43.1835,43.2512,42.8839,43.077,18895956.045689,0
+FXI.US,D,20200713,000000,43.0272,43.3637,42.5254,42.5832,23036923.450531,0
+FXI.US,D,20200714,000000,41.8385,42.4239,41.7947,42.2546,26062715.005927,0
+FXI.US,D,20200715,000000,42.2347,42.2845,41.9599,42.0326,23127388.692517,0
+FXI.US,D,20200716,000000,40.7762,41.1435,40.7463,41.0748,23332653.028887,0
+FXI.US,D,20200717,000000,41.2003,41.2979,41.0071,41.1525,15249799.404736,0
+FXI.US,D,20200720,000000,41.5288,41.7996,41.3944,41.6851,18244701.320614,0
+FXI.US,D,20200721,000000,42.2745,42.2945,41.8584,41.8972,21382814.08977,0
+FXI.US,D,20200722,000000,41.5139,41.5876,41.1047,41.3078,25323548.250274,0
+FXI.US,D,20200723,000000,41.2879,41.4233,40.9494,40.9972,22392326.962445,0
+FXI.US,D,20200724,000000,40.4177,40.6985,40.3301,40.6587,20823565.372339,0
+FXI.US,D,20200727,000000,40.4277,40.6686,40.2813,40.5721,17921175.68698,0
+FXI.US,D,20200728,000000,40.4854,40.5521,40.1947,40.2146,12523311.12014,0
+FXI.US,D,20200729,000000,40.7264,40.9106,40.6059,40.8239,14930752.437376,0
+FXI.US,D,20200730,000000,40.3212,40.4655,40.0105,40.3978,14993736.004562,0
+FXI.US,D,20200731,000000,40.2345,40.2714,39.7308,40.0006,22414203.022427,0
+FXI.US,D,20200803,000000,40.4755,40.6398,40.3978,40.4854,19285357.948655,0
+FXI.US,D,20200804,000000,41.2202,41.4233,41.1525,41.4044,25757590.172057,0
+FXI.US,D,20200805,000000,41.491,41.7031,41.3556,41.4044,12301222.908439,0
+FXI.US,D,20200806,000000,41.3267,41.491,41.1615,41.4333,18186054.797828,0
+FXI.US,D,20200807,000000,40.6885,40.812,40.369,40.6198,30993986.716553,0
+FXI.US,D,20200810,000000,40.814,40.9394,40.6009,40.9106,15401176.115114,0
+FXI.US,D,20200811,000000,41.1903,41.273,40.8339,40.8717,21751930.918934,0
+FXI.US,D,20200812,000000,41.3556,41.5776,41.2979,41.4711,26135340.9136,0
+FXI.US,D,20200813,000000,41.4143,41.4143,41.1714,41.3944,17070144.72433,0
+FXI.US,D,20200814,000000,41.5288,41.6364,41.491,41.6165,13786094.127478,0
+FXI.US,D,20200817,000000,42.1192,42.4279,42.0904,42.39,22108077.795732,0
+FXI.US,D,20200818,000000,42.6419,42.6987,42.3522,42.5553,24454590.5696,0
+FXI.US,D,20200819,000000,42.4189,42.4189,42.0704,42.1093,24791314.156777,0
+FXI.US,D,20200820,000000,41.8096,42.3124,41.7031,42.3034,18332523.958661,0
+FXI.US,D,20200821,000000,42.3223,42.7485,42.2646,42.6798,18111055.468219,0
+FXI.US,D,20200824,000000,43.2891,43.3468,43.0183,43.1447,16255119.868119,0
+FXI.US,D,20200825,000000,42.9227,43.3468,42.849,43.3179,24865782.153248,0
+FXI.US,D,20200826,000000,43.1248,43.3279,43.1148,43.2413,13866229.007807,0
+FXI.US,D,20200827,000000,43.3667,43.3667,42.9127,43.1537,18451343.708146,0
+FXI.US,D,20200828,000000,43.2612,43.522,43.1736,43.5021,11307583.738793,0
+FXI.US,D,20200831,000000,42.5931,42.6608,42.2068,42.5055,18896007.270623,0
+FXI.US,D,20200901,000000,42.6798,43.0571,42.637,43.0571,17748968.507917,0
+FXI.US,D,20200902,000000,43.0372,43.077,42.5055,42.8839,16997562.006307,0
+FXI.US,D,20200903,000000,42.3522,42.39,41.6752,42.0037,36776899.066983,0
+FXI.US,D,20200904,000000,42.1382,42.3323,41.4562,42.1581,31049217.23934,0
+FXI.US,D,20200908,000000,41.0848,41.501,41.0559,41.2879,25534867.172941,0
+FXI.US,D,20200909,000000,41.3168,41.6453,41.2202,41.5687,16018946.808433,0
+FXI.US,D,20200910,000000,41.3078,41.3606,40.7085,40.7463,26630752.314948,0
+FXI.US,D,20200911,000000,41.3267,41.4143,40.9872,41.1435,19337295.009519,0
+FXI.US,D,20200914,000000,41.4611,41.501,41.3267,41.4233,11811551.712913,0
+FXI.US,D,20200915,000000,41.8673,41.9261,41.6851,41.7897,10276359.529452,0
+FXI.US,D,20200916,000000,41.8096,41.9261,41.6652,41.6652,18184975.056575,0
+FXI.US,D,20200917,000000,41.1903,41.4711,41.1435,41.3168,17113226.902513,0
+FXI.US,D,20200918,000000,41.6065,41.6065,41.3506,41.4044,18923851.537603,0
+FXI.US,D,20200921,000000,40.6885,41.047,40.4377,41.0171,20475566.273254,0
+FXI.US,D,20200922,000000,40.8817,40.8817,40.4705,40.6985,15190979.118938,0
+FXI.US,D,20200923,000000,40.6109,40.6447,40.2345,40.2535,18677123.128314,0
+FXI.US,D,20200924,000000,39.6053,39.9438,39.5476,39.7497,20815005.786335,0
+FXI.US,D,20200925,000000,39.1115,39.4112,38.8945,39.3534,24198764.210296,0
+FXI.US,D,20200928,000000,39.9528,39.9827,39.7895,39.9627,16999403.090694,0
+FXI.US,D,20200929,000000,39.6531,39.906,39.6252,39.8084,10753826.133388,0
+FXI.US,D,20200930,000000,40.2714,40.6686,40.2345,40.6109,21120491.203563,0
+FXI.US,D,20201001,000000,40.9783,41.1714,40.7901,41.1047,20593917.967461,0
+FXI.US,D,20201002,000000,40.4954,41.0848,40.4655,40.6398,21049162.994213,0
+FXI.US,D,20201005,000000,40.5332,40.814,40.5004,40.7951,16882035.718746,0
+FXI.US,D,20201006,000000,41.0948,41.3078,40.9544,41.0649,25606349.057092,0
+FXI.US,D,20201007,000000,41.4711,41.5975,41.2929,41.501,20564502.802509,0
+FXI.US,D,20201008,000000,41.5089,41.7618,41.4711,41.7031,12187130.919025,0
+FXI.US,D,20201009,000000,41.5488,41.9062,41.5488,41.8096,13434738.288611,0
+FXI.US,D,20201012,000000,42.7962,42.9645,42.6798,42.9326,19685796.313838,0
+FXI.US,D,20201013,000000,42.849,42.9605,42.6987,42.8739,17195208.893691,0
+FXI.US,D,20201014,000000,42.7485,42.7485,42.3124,42.3323,12983872.491497,0
+FXI.US,D,20201015,000000,41.8484,42.0804,41.7797,42.0137,14935368.707885,0
+FXI.US,D,20201016,000000,42.6987,42.7285,42.5105,42.6519,22196515.132985,0
+FXI.US,D,20201019,000000,42.7564,42.9028,42.5304,42.632,14185068.0622,0
+FXI.US,D,20201020,000000,42.7186,42.9794,42.6698,42.8162,13774921.065438,0
+FXI.US,D,20201021,000000,43.2791,43.4733,43.1487,43.2025,16577063.555267,0
+FXI.US,D,20201022,000000,43.5987,43.6276,43.3428,43.532,11718021.01018,0
+FXI.US,D,20201023,000000,43.4643,43.6565,43.2891,43.6375,11624970.415649,0
+FXI.US,D,20201026,000000,43.1447,43.5121,42.8639,43.2214,20610575.110654,0
+FXI.US,D,20201027,000000,43.0571,43.3468,42.9277,43.308,14144850.46267,0
+FXI.US,D,20201028,000000,42.7664,42.8112,42.3651,42.4378,16413525.442949,0
+FXI.US,D,20201029,000000,43.0272,43.2413,42.8739,43.077,13275248.954887,0
+FXI.US,D,20201030,000000,42.7664,42.7863,42.4378,42.6419,16070342.492055,0
+FXI.US,D,20201102,000000,43.4056,43.5121,43.1835,43.4922,14197340.953702,0
+FXI.US,D,20201103,000000,43.542,43.8307,43.3667,43.5888,20843822.322648,0
+FXI.US,D,20201104,000000,44.6919,45.4894,44.5266,45.4067,38984443.617389,0
+FXI.US,D,20201105,000000,46.3735,46.4033,45.7552,46.1226,26680106.03209,0
+FXI.US,D,20201106,000000,45.9394,46.3735,45.8179,46.1515,17308398.922505,0
+FXI.US,D,20201109,000000,47.7285,47.8052,46.5587,46.6343,26735336.554876,0
+FXI.US,D,20201110,000000,45.9583,46.1126,45.4545,45.5621,22170947.864535,0
+FXI.US,D,20201111,000000,45.339,46.1365,45.3301,46.026,20599674.24385,0
+FXI.US,D,20201112,000000,45.8518,46.1226,45.3779,45.5421,18653178.987179,0
+FXI.US,D,20201113,000000,45.803,45.9961,45.6098,45.9006,15296773.67348,0
+FXI.US,D,20201116,000000,46.0638,46.263,45.8707,46.1027,9361534.4403696,0
+FXI.US,D,20201117,000000,45.6487,45.9583,45.5322,45.793,11248527.416535,0
+FXI.US,D,20201118,000000,45.8617,45.8707,45.5909,45.5909,8162282.4039212,0
+FXI.US,D,20201119,000000,45.4167,45.6248,45.354,45.5621,10426209.53592,0
+FXI.US,D,20201120,000000,45.6298,45.9633,45.5909,45.8707,17476179.664638,0
+FXI.US,D,20201123,000000,46.1027,46.1027,45.2912,45.6875,10547824.559735,0
+FXI.US,D,20201124,000000,45.7652,45.9583,45.5322,45.9394,13473954.490904,0
+FXI.US,D,20201125,000000,45.572,45.7353,45.4446,45.6686,8801188.9067084,0
+FXI.US,D,20201127,000000,46.6731,47.0993,46.6731,47.0127,12580511.291853,0
+FXI.US,D,20201130,000000,46.0738,46.0837,45.4167,45.4446,17295955.281223,0
+FXI.US,D,20201201,000000,46.035,46.1226,45.803,45.9095,14903342.075718,0
+FXI.US,D,20201202,000000,45.5521,45.7204,45.4257,45.5909,9695632.4985846,0
+FXI.US,D,20201203,000000,45.5322,45.7502,45.4545,45.572,10116106.843773,0
+FXI.US,D,20201204,000000,45.6536,45.7552,45.5093,45.6298,10064168.778499,0
+FXI.US,D,20201207,000000,45.0593,45.2454,45.0105,45.1837,10426915.636478,0
+FXI.US,D,20201208,000000,44.9428,45.0682,44.8114,45.0404,10438499.5024,0
+FXI.US,D,20201209,000000,44.9428,44.9527,44.3434,44.4778,16727708.050414,0
+FXI.US,D,20201210,000000,44.5455,45.1558,44.5266,45.0304,13405768.077497,0
+FXI.US,D,20201211,000000,44.7875,44.8064,44.5903,44.6232,14034637.506482,0
+FXI.US,D,20201214,000000,44.8193,44.8293,44.5445,44.5744,11453256.402126,0
+FXI.US,D,20201215,000000,44.6531,44.673,44.438,44.6431,10997799.444765,0
+FXI.US,D,20201216,000000,44.8004,44.898,44.6531,44.6929,11027345.183077,0
+FXI.US,D,20201217,000000,45.1439,45.1439,44.889,44.9776,10696991.567084,0
+FXI.US,D,20201218,000000,44.889,44.9478,44.7218,44.898,12462673.855806,0
+FXI.US,D,20201221,000000,44.3982,44.7417,44.3096,44.5346,16710309.652296,0
+FXI.US,D,20201222,000000,44.5644,44.5644,44.3345,44.3882,10714905.227772,0
+FXI.US,D,20201223,000000,44.8791,44.8791,44.7078,44.7616,7963943.4777249,0
+FXI.US,D,20201224,000000,44.3394,44.3932,43.8148,44.0149,13042139.347127,0
+FXI.US,D,20201228,000000,44.0647,44.1632,43.8775,44.0846,10939797.753498,0
+FXI.US,D,20201229,000000,44.5157,44.8243,44.4181,44.6531,16979484.626713,0
+FXI.US,D,20201230,000000,45.5262,45.5969,45.35,45.3888,14068327.442383,0
+FXI.US,D,20201231,000000,45.9493,45.9493,45.1967,45.566,13413983.15071,0
+FXI.US,D,20210104,000000,45.8607,46.0071,45.3112,45.4376,18976959.741072,0
+FXI.US,D,20210105,000000,45.8846,46.6841,45.8607,46.6741,30712361.069981,0
+FXI.US,D,20210106,000000,46.5955,46.7538,45.8607,46.1355,22331744.940687,0
+FXI.US,D,20210107,000000,46.263,46.489,45.9772,46.4591,18917443.39882,0
+FXI.US,D,20210108,000000,46.7926,47.4796,46.5676,47.4209,25815048.477261,0
+FXI.US,D,20210111,000000,46.9489,47.0744,46.7827,46.7827,9779570.0769431,0
+FXI.US,D,20210112,000000,47.3422,47.5284,47.2536,47.391,14634335.84226,0
+FXI.US,D,20210113,000000,47.2835,47.7643,47.2187,47.5284,12683497.514728,0
+FXI.US,D,20210114,000000,48.2552,48.304,47.7255,47.7444,12556738.904908,0
+FXI.US,D,20210115,000000,47.9206,48.0003,47.6369,47.7156,12225320.613821,0
+FXI.US,D,20210119,000000,49.7765,49.879,49.5803,49.7665,25573386.31437,0
+FXI.US,D,20210120,000000,51.023,51.3465,50.8358,51.2968,19086930.634338,0
+FXI.US,D,20210121,000000,51.0419,51.0966,50.797,51.0031,11712753.881688,0
+FXI.US,D,20210122,000000,50.3848,50.9533,50.3549,50.7482,14599874.51912,0
+FXI.US,D,20210125,000000,52.0325,52.153,51.4342,51.916,19278019.72578,0
+FXI.US,D,20210126,000000,51.2878,51.4043,51.0917,51.3764,13492416.559707,0
+FXI.US,D,20210127,000000,49.884,50.11,49.4619,49.4917,21812242.754276,0
+FXI.US,D,20210128,000000,48.973,49.648,48.8934,49.5903,17533802.693159,0
+FXI.US,D,20210129,000000,48.7649,48.8973,48.2353,48.4414,20639226.92365,0
+FXI.US,D,20210201,000000,49.4419,49.7954,49.3045,49.7665,18780090.26739,0
+FXI.US,D,20210202,000000,50.4535,50.5461,50.1638,50.4734,14744231.404741,0
+FXI.US,D,20210203,000000,50.7482,50.8159,50.4535,50.5899,11078436.530327,0
+FXI.US,D,20210204,000000,50.2862,50.4137,50.0214,50.345,15862579.182442,0
+FXI.US,D,20210205,000000,50.5899,50.7671,50.3848,50.7283,11247585.279517,0
+FXI.US,D,20210208,000000,50.5411,50.6785,50.3848,50.561,7357931.4177483,0
+FXI.US,D,20210209,000000,50.787,51.3266,50.7671,51.2281,12081256.011646,0
+FXI.US,D,20210210,000000,52.0922,52.1898,51.3953,51.7289,12859199.037808,0
+FXI.US,D,20210211,000000,52.4357,52.8041,52.3571,52.6319,21553057.646369,0
+FXI.US,D,20210212,000000,52.4059,52.7543,52.2346,52.5831,10191491.867001,0
+FXI.US,D,20210216,000000,52.8778,52.9654,52.5632,52.612,9872880.8137843,0
+FXI.US,D,20210217,000000,53.3089,53.511,53.064,53.4562,14227113.68878,0
+FXI.US,D,20210218,000000,52.0723,52.3073,51.6412,52.3073,17914794.66728,0
+FXI.US,D,20210219,000000,52.7294,52.8778,52.4995,52.612,8845566.7743939,0
+FXI.US,D,20210222,000000,51.1016,51.2131,50.6695,50.6785,21413569.138285,0
+FXI.US,D,20210223,000000,50.325,51.1693,49.7267,50.8457,18225453.802826,0
+FXI.US,D,20210224,000000,49.3832,49.8252,48.9421,49.7466,25989449.288785,0
+FXI.US,D,20210225,000000,49.884,50.0901,48.9521,48.9909,18844861.685207,0
+FXI.US,D,20210226,000000,48.2452,48.52,47.7643,48.1566,22715889.759266,0
+FXI.US,D,20210301,000000,48.972,49.5017,48.8237,49.432,15210692.683184,0
+FXI.US,D,20210302,000000,48.8734,48.9322,48.4503,48.4802,15090881.580568,0
+FXI.US,D,20210303,000000,49.432,49.5604,48.7649,48.8535,19129076.701964,0
+FXI.US,D,20210304,000000,48.2253,48.3727,47.2486,47.4507,27810124.055013,0
+FXI.US,D,20210305,000000,48.1367,48.2741,47.0575,47.9406,21896663.45407,0
+FXI.US,D,20210308,000000,46.7538,46.8514,46.2241,46.253,24481454.531963,0
+FXI.US,D,20210309,000000,46.8852,47.607,46.8076,47.2536,22945718.96244,0
+FXI.US,D,20210310,000000,47.4796,47.5672,46.7438,46.8802,15797406.000438,0
+FXI.US,D,20210311,000000,48.2054,48.5987,47.8619,48.5688,28531880.359623,0
+FXI.US,D,20210312,000000,47.0674,47.2735,46.7727,47.2038,26784874.079134,0
+FXI.US,D,20210315,000000,46.7827,47.1809,46.6353,47.1162,11549746.098097,0
+FXI.US,D,20210316,000000,47.3621,47.7394,47.3024,47.5383,19817496.623158,0
+FXI.US,D,20210317,000000,47.0276,47.7305,46.8902,47.5085,18775205.819286,0
+FXI.US,D,20210318,000000,47.391,47.5622,47.0873,47.0873,20048782.221509,0
+FXI.US,D,20210319,000000,46.5955,47.1262,46.5577,47.0973,14716767.809328,0
+FXI.US,D,20210322,000000,47.0276,47.1948,46.8026,47.0276,14385569.484132,0
+FXI.US,D,20210323,000000,46.1355,46.3506,45.9294,45.9683,18876380.085678,0
+FXI.US,D,20210324,000000,45.1628,45.1728,44.2508,44.2697,37838675.433924,0
+FXI.US,D,20210325,000000,44.2897,44.7018,44.2508,44.4958,20938681.86043,0
+FXI.US,D,20210326,000000,45.0264,45.8697,44.8392,45.801,40126109.788504,0
+FXI.US,D,20210329,000000,45.35,45.6835,45.2912,45.5561,21305525.708706,0
+FXI.US,D,20210330,000000,45.4675,45.8309,45.2813,45.7423,15848050.38503,0
+FXI.US,D,20210331,000000,45.3888,45.9394,45.3888,45.791,18809913.222991,0
+FXI.US,D,20210401,000000,46.8125,46.9001,46.4491,46.5676,20360476.904246,0
+FXI.US,D,20210405,000000,46.93,46.93,46.5029,46.6054,10812530.911982,0
+FXI.US,D,20210406,000000,46.5477,47.0774,46.3307,46.6941,20769876.61962,0
+FXI.US,D,20210407,000000,45.5262,45.7024,45.3112,45.6347,27918628.508996,0
+FXI.US,D,20210408,000000,46.4004,46.5079,46.2241,46.2331,20555819.674018,0
+FXI.US,D,20210409,000000,45.6447,45.6925,45.4874,45.6646,24472705.112381,0
+FXI.US,D,20210412,000000,45.4973,45.6925,45.3012,45.6049,17164158.548499,0
+FXI.US,D,20210413,000000,45.4187,45.7433,45.35,45.576,19498212.614928,0
+FXI.US,D,20210414,000000,46.0559,46.1445,45.6646,45.7223,18142851.085979,0
+FXI.US,D,20210415,000000,45.7721,45.9872,45.6925,45.7811,16547734.769616,0
+FXI.US,D,20210416,000000,46.1943,46.1943,45.9394,46.037,16603624.18567,0
+FXI.US,D,20210419,000000,45.9772,46.1007,45.801,46.027,13460454.20981,0
+FXI.US,D,20210420,000000,46.1057,46.2918,45.7423,45.8996,11297183.068402,0
+FXI.US,D,20210421,000000,45.4973,45.9683,45.3311,45.9583,16782207.362381,0
+FXI.US,D,20210422,000000,45.9583,46.243,45.8408,46.0957,23955147.464635,0
+FXI.US,D,20210423,000000,46.5377,46.8125,46.469,46.704,14390316.328002,0
+FXI.US,D,20210426,000000,45.8408,46.027,45.7423,45.9971,19603989.090081,0
+FXI.US,D,20210427,000000,46.027,46.263,46.027,46.1843,14671342.341525,0
+FXI.US,D,20210428,000000,46.3117,46.6552,46.2142,46.4004,11510426.441525,0
+FXI.US,D,20210429,000000,46.5776,46.5855,45.9732,46.3605,19535884.033922,0
+FXI.US,D,20210430,000000,45.5163,45.6347,45.2763,45.4187,27583621.459308,0
+FXI.US,D,20210503,000000,45.2026,45.4575,45.0613,45.1728,10829038.398015,0
+FXI.US,D,20210504,000000,45.0364,45.1539,44.5107,44.7218,21065358.108591,0
+FXI.US,D,20210505,000000,45.0065,45.1439,44.8691,44.9478,7047593.6935525,0
+FXI.US,D,20210506,000000,44.9278,45.124,44.7805,45.0742,13720343.409455,0
+FXI.US,D,20210507,000000,45.124,45.4087,45.0792,45.1927,18273968.837227,0
+FXI.US,D,20210510,000000,44.5545,44.5844,43.8675,43.9073,28839497.135862,0
+FXI.US,D,20210511,000000,43.1616,43.986,43.1029,43.8974,17817849.973368,0
+FXI.US,D,20210512,000000,43.7998,43.8675,43.2841,43.3578,17397559.435295,0
+FXI.US,D,20210513,000000,43.3279,43.4663,42.6021,42.7395,25375241.239394,0
+FXI.US,D,20210514,000000,43.083,43.4952,42.9356,43.3866,20098387.041267,0
+FXI.US,D,20210517,000000,43.5927,43.8098,43.4952,43.8098,16785068.927803,0
+FXI.US,D,20210518,000000,44.1134,44.3982,44.0149,44.1632,19256667.968061,0
+FXI.US,D,20210519,000000,43.6714,44.3733,43.6027,44.2897,20837057.618149,0
+FXI.US,D,20210520,000000,44.4659,44.8293,44.447,44.7317,19451442.241509,0
+FXI.US,D,20210521,000000,44.7705,44.7805,44.2638,44.2996,15938900.316226,0
+FXI.US,D,20210524,000000,44.2996,44.3882,44.1334,44.2409,12330376.926669,0
+FXI.US,D,20210525,000000,45.2425,45.3789,45.124,45.2912,21313867.337639,0
+FXI.US,D,20210526,000000,45.566,45.6148,45.4724,45.566,13389402.213339,0
+FXI.US,D,20210527,000000,45.4476,45.576,45.2225,45.5362,15159394.427377,0
+FXI.US,D,20210528,000000,45.2225,45.4824,45.2225,45.3789,13974282.48149,0
+FXI.US,D,20210601,000000,46.6841,46.704,46.3506,46.5676,24644669.224111,0
+FXI.US,D,20210602,000000,46.479,46.479,46.243,46.3804,14119523.248322,0
+FXI.US,D,20210603,000000,45.6746,45.7253,45.4187,45.4575,21102828.645492,0
+FXI.US,D,20210604,000000,45.8408,45.9493,45.791,45.9294,10143782.369795,0
+FXI.US,D,20210607,000000,45.4774,45.4874,45.2026,45.4376,12170465.740549,0
+FXI.US,D,20210608,000000,45.345,45.4276,45.0891,45.2225,11457744.108094,0
+FXI.US,D,20210609,000000,45.2614,45.4476,45.1439,45.2225,12910391.830515,0
+FXI.US,D,20210610,000000,45.3311,45.5172,45.2225,45.4685,13278066.326248,0
+FXI.US,D,20210611,000000,45.4585,45.5083,45.2405,45.3599,10417509.33245,0
+FXI.US,D,20210614,000000,45.3699,45.577,45.2514,45.4983,15029235.888125,0
+FXI.US,D,20210615,000000,45.0941,45.1339,44.8233,44.8781,17494844.624356,0
+FXI.US,D,20210616,000000,44.5625,44.661,44.0308,44.1881,25074832.112669,0
+FXI.US,D,20210617,000000,44.5236,44.8681,44.445,44.8084,21436671.583448,0
+FXI.US,D,20210618,000000,44.9468,45.0453,44.7596,44.8582,17208014.122741,0
+FXI.US,D,20210621,000000,44.6809,44.8582,44.4539,44.8482,12372003.714084,0
+FXI.US,D,20210622,000000,44.3653,44.5625,44.3464,44.4838,12640673.470036,0
+FXI.US,D,20210623,000000,45.0453,45.3211,45.0105,45.0453,13265992.308018,0
+FXI.US,D,20210624,000000,45.2912,45.5172,45.2564,45.5172,11695825.547669,0
+FXI.US,D,20210625,000000,46.2072,46.3944,46.0788,46.3844,21692652.621964,0
+FXI.US,D,20210628,000000,46.4033,46.5806,46.3645,46.4919,9851279.9622703,0
+FXI.US,D,20210629,000000,45.8916,46.1773,45.7642,46.1475,16446362.634363,0
+FXI.US,D,20210630,000000,45.5471,45.7243,45.4884,45.6158,14214717.25479,0
+FXI.US,D,20210701,000000,45.6656,45.7293,45.109,45.3799,17929639.85399,0
+FXI.US,D,20210702,000000,44.7198,44.8582,44.6411,44.7895,16531520.571439,0
+FXI.US,D,20210706,000000,43.8635,43.9123,43.4693,43.539,27590329.916821,0
+FXI.US,D,20210707,000000,43.9123,43.992,43.4792,43.6176,18159854.750783,0
+FXI.US,D,20210708,000000,42.1999,42.4159,42.0615,42.2586,35556734.200191,0
+FXI.US,D,20210709,000000,43.0959,43.5678,42.9476,43.4693,21219195.624614,0
+FXI.US,D,20210712,000000,43.2731,43.3807,43.1646,43.3219,11720268.880806,0
+FXI.US,D,20210713,000000,43.6276,44.0358,43.6176,43.8148,18272856.954839,0
+FXI.US,D,20210714,000000,43.982,44.0009,43.6276,43.6276,13637288.707897,0
+FXI.US,D,20210715,000000,43.992,44.1742,43.8635,44.0507,14140076.499718,0
+FXI.US,D,20210716,000000,44.1692,44.1981,43.6863,43.7162,14079040.484429,0
+FXI.US,D,20210719,000000,43.1547,43.1945,42.844,43.1348,19744112.385581,0
+FXI.US,D,20210720,000000,42.6857,43.0461,42.5543,42.9187,16231813.527632,0
+FXI.US,D,20210721,000000,42.6031,43.086,42.5444,43.0461,12100581.873451,0
+FXI.US,D,20210722,000000,43.2234,43.302,43.0661,43.2234,10462902.659118,0
+FXI.US,D,20210723,000000,42.3871,42.406,41.9141,42.1212,24083448.848933,0
+FXI.US,D,20210726,000000,40.368,40.5651,39.7875,39.8662,55532099.038578,0
+FXI.US,D,20210727,000000,38.1159,38.6555,37.6509,38.5569,72843401.711744,0
+FXI.US,D,20210728,000000,39.7089,40.9783,39.689,40.8807,68966633.431864,0
+FXI.US,D,20210729,000000,40.7035,40.7035,40.0832,40.3092,32494237.468671,0
+FXI.US,D,20210730,000000,39.6302,40.0922,39.6003,39.915,23980782.028587,0
+FXI.US,D,20210802,000000,40.358,40.6537,40.2793,40.4864,18554520.769009,0
+FXI.US,D,20210803,000000,40.132,40.1907,39.9299,40.1808,17657795.156551,0
+FXI.US,D,20210804,000000,40.575,40.9046,40.5452,40.7224,25492427.817458,0
+FXI.US,D,20210805,000000,40.2793,40.4277,40.1519,40.2694,14972377.21597,0
+FXI.US,D,20210806,000000,40.1718,40.2306,39.6939,39.7975,17925597.101858,0
+FXI.US,D,20210809,000000,40.2793,40.6149,40.2405,40.5352,22275036.930103,0
+FXI.US,D,20210810,000000,41.1953,41.2152,40.8608,40.9783,19800094.207398,0
+FXI.US,D,20210811,000000,41.5398,41.5398,41.0768,41.3237,17250187.309451,0
+FXI.US,D,20210812,000000,40.8608,40.8707,40.6049,40.6935,19805728.95012,0
+FXI.US,D,20210813,000000,40.6935,40.7523,40.4715,40.7124,14081071.402395,0
+FXI.US,D,20210816,000000,40.1021,40.1121,39.7975,40.0334,21147773.000681,0
+FXI.US,D,20210817,000000,38.9114,39.2947,38.8417,38.9114,39067747.412742,0
+FXI.US,D,20210818,000000,39.4132,39.5655,39.1872,39.226,30159083.57278,0
+FXI.US,D,20210819,000000,38.4285,38.6734,38.3299,38.4385,33505026.94705,0
+FXI.US,D,20210820,000000,37.867,38.3897,37.8481,38.0741,33621615.900886,0
+FXI.US,D,20210823,000000,38.4385,38.8327,38.3061,38.8128,30643553.930905,0
+FXI.US,D,20210824,000000,39.6402,40.2007,39.6402,40.1718,37894159.068149,0
+FXI.US,D,20210825,000000,39.8761,39.915,39.6491,39.8363,20498043.975106,0
+FXI.US,D,20210826,000000,39.3933,39.5187,39.1961,39.2061,29513833.21348,0
+FXI.US,D,20210827,000000,39.4918,39.6302,39.3246,39.5217,16974669.482932,0
+FXI.US,D,20210830,000000,39.3644,39.669,39.1075,39.5804,15843597.833428,0
+FXI.US,D,20210831,000000,40.1808,40.3829,40.1021,40.3092,30508836.372541,0
+FXI.US,D,20210901,000000,40.821,41.3138,40.811,41.2053,29568632.844176,0
+FXI.US,D,20210902,000000,41.1067,41.1067,40.7224,40.7622,17064885.631123,0
+FXI.US,D,20210903,000000,40.6935,40.9096,40.6388,40.8309,10526747.006075,0
+FXI.US,D,20210907,000000,41.491,41.8942,41.4611,41.7957,29651912.533678,0
+FXI.US,D,20210908,000000,41.7369,41.7568,41.2351,41.3427,21769769.248837,0
+FXI.US,D,20210909,000000,40.7035,41.0629,40.585,40.9594,24308119.399945,0
+FXI.US,D,20210910,000000,41.4313,41.5,40.8996,40.9295,19199618.457918,0
+FXI.US,D,20210913,000000,40.8409,40.9982,40.5651,40.8409,18304876.556133,0
+FXI.US,D,20210914,000000,40.2206,40.2505,39.8761,39.915,29147929.493401,0
+FXI.US,D,20210915,000000,39.443,39.679,39.221,39.6402,25809505.135891,0
+FXI.US,D,20210916,000000,38.9303,39.1573,38.7441,39.0587,25955468.073849,0
+FXI.US,D,20210917,000000,39.3733,39.4629,39.1175,39.3046,24277416.580775,0
+FXI.US,D,20210920,000000,37.9954,38.1577,37.2766,37.5922,53481845.167383,0
+FXI.US,D,20210921,000000,37.9656,38.1328,37.8282,38.0542,30991948.767715,0
+FXI.US,D,20210922,000000,38.4873,39.1623,38.4873,38.7829,43323490.810526,0
+FXI.US,D,20210923,000000,38.3986,38.5072,38.2513,38.4584,28578353.427543,0
+FXI.US,D,20210924,000000,37.8769,37.9267,37.6211,37.6509,25401138.958888,0
+FXI.US,D,20210927,000000,37.8381,38.2613,37.6012,38.1926,22121885.426429,0
+FXI.US,D,20210928,000000,38.4285,38.5569,38.0442,38.2413,22410114.067414,0
+FXI.US,D,20210929,000000,38.3698,38.5072,37.9466,37.9656,16196745.540569,0
+FXI.US,D,20210930,000000,38.2712,38.6008,38.2712,38.3299,23431118.400248,0
+FXI.US,D,20211001,000000,38.2413,38.4186,37.6898,38.0253,27862829.489885,0
+FXI.US,D,20211004,000000,37.4638,37.4638,36.8783,37.0795,29832156.000892,0
+FXI.US,D,20211005,000000,37.3164,37.7495,37.2965,37.6012,24696513.879212,0
+FXI.US,D,20211006,000000,36.9809,37.4837,36.9022,37.4339,20304142.534355,0
+FXI.US,D,20211007,000000,38.3986,39.0986,38.3499,38.9602,41703822.684696,0
+FXI.US,D,20211008,000000,39.0786,39.4311,38.9651,39.3345,22347779.34939,0
+FXI.US,D,20211011,000000,39.9349,39.9966,39.2847,39.3046,24402720.804237,0
+FXI.US,D,20211012,000000,39.3833,39.5605,39.0488,39.0886,22719008.453768,0
+FXI.US,D,20211013,000000,39.5117,39.9349,39.5117,39.8761,27124688.237319,0
+FXI.US,D,20211014,000000,39.7875,39.9249,39.3883,39.689,27373416.427849,0
+FXI.US,D,20211015,000000,39.8662,40.2455,39.7377,40.0733,26080607.573995,0
+FXI.US,D,20211018,000000,40.0733,40.4516,40.0334,40.3092,18086628.20565,0
+FXI.US,D,20211019,000000,40.9096,41.491,40.8259,41.4611,34553166.433073,0
+FXI.US,D,20211020,000000,41.7668,41.7957,41.3377,41.5398,21039998.753108,0
+FXI.US,D,20211021,000000,41.3825,41.5985,41.2939,41.501,16899716.356205,0
+FXI.US,D,20211022,000000,41.7369,42.0376,41.4024,41.5497,16391541.911047,0
+FXI.US,D,20211025,000000,41.6971,41.7369,41.4213,41.6782,15416409.004264,0
+FXI.US,D,20211026,000000,41.4711,41.4711,40.7622,40.8409,30861138.366069,0
+FXI.US,D,20211027,000000,40.3779,40.7921,40.349,40.3779,26759480.573694,0
+FXI.US,D,20211028,000000,40.2555,40.4964,40.0036,40.4665,23609415.319975,0
+FXI.US,D,20211029,000000,40.0235,40.1021,39.5516,39.7089,29444686.583666,0
+FXI.US,D,20211101,000000,39.6203,40.4466,39.6003,40.4277,26482911.129416,0
+FXI.US,D,20211102,000000,39.6471,39.6591,39.2758,39.3246,33841763.591563,0
+FXI.US,D,20211103,000000,39.4629,39.7039,39.2658,39.6591,24534910.261454,0
+FXI.US,D,20211104,000000,39.896,39.915,39.3644,39.4231,21832534.858951,0
+FXI.US,D,20211105,000000,39.3246,39.3544,38.6555,38.7342,27427177.498122,0
+FXI.US,D,20211108,000000,39.0687,39.2061,38.9154,39.1673,26975308.294951,0
+FXI.US,D,20211109,000000,38.9721,39.226,38.7441,38.8516,30217447.856225,0
+FXI.US,D,20211110,000000,39.216,39.5366,38.9701,39.2061,30322779.377542,0
+FXI.US,D,20211111,000000,40.2007,40.7722,40.1121,40.7622,57604114.466962,0
+FXI.US,D,20211112,000000,40.4864,40.8309,40.4078,40.7821,27022794.813033,0
+FXI.US,D,20211115,000000,40.821,40.8309,40.4765,40.4765,25071922.335545,0
+FXI.US,D,20211116,000000,41.038,41.1555,40.7423,40.9882,28332870.487234,0
+FXI.US,D,20211117,000000,41.1266,41.1266,40.4466,40.5263,23600301.299393,0
+FXI.US,D,20211118,000000,39.8861,39.9398,39.448,39.6491,36555217.641522,0
+FXI.US,D,20211119,000000,39.8761,40.1758,39.8174,39.8861,18966910.614345,0
+FXI.US,D,20211122,000000,39.7377,39.8263,39.1772,39.3733,24327219.269395,0
+FXI.US,D,20211123,000000,39.3445,39.5605,39.0388,39.1673,22430004.407902,0
+FXI.US,D,20211124,000000,39,39.3146,38.8417,39.2758,19886044.624333,0
+FXI.US,D,20211126,000000,38.3698,38.4186,37.9068,38.1726,34468257.589793,0
+FXI.US,D,20211129,000000,38.2413,38.2513,37.6947,37.8082,25591642.479027,0
+FXI.US,D,20211130,000000,37.6997,37.9506,37.2467,37.6012,39818872.679421,0
+FXI.US,D,20211201,000000,38.0153,38.3747,37.5126,37.5126,36942595.657396,0
+FXI.US,D,20211202,000000,37.9855,38.2812,37.4638,37.7694,49843631.404407,0
+FXI.US,D,20211203,000000,37.6997,37.7396,36.5528,36.8923,51214922.88337,0
+FXI.US,D,20211206,000000,36.7549,37.6111,36.6165,37.5922,41402921.396842,0
+FXI.US,D,20211207,000000,38.2025,38.2861,37.9855,38.094,34099335.616259,0
+FXI.US,D,20211208,000000,38.0153,38.4434,37.875,38.2613,31474080.858272,0
+FXI.US,D,20211209,000000,38.2413,38.5669,38.1328,38.2712,25488838.054447,0
+FXI.US,D,20211210,000000,38.2314,38.4186,38.094,38.2613,20810314.185042,0
+FXI.US,D,20211213,000000,38.0223,38.0223,37.4249,37.6041,29976987.972664,0
+FXI.US,D,20211214,000000,37.0665,37.5544,37.0367,37.5145,30400521.752137,0
+FXI.US,D,20211215,000000,36.738,36.738,35.9514,36.4293,60562011.892396,0
+FXI.US,D,20211216,000000,36.9968,37.2607,36.5598,36.6185,37463277.021696,0
+FXI.US,D,20211217,000000,36.0709,36.4094,35.8718,36.1804,33315606.181394,0
+FXI.US,D,20211220,000000,35.603,35.6428,35.2197,35.4138,35172684.800606,0
+FXI.US,D,20211221,000000,35.7424,36.494,35.7424,36.4592,30133529.361666,0
+FXI.US,D,20211222,000000,36.0908,36.4094,35.9315,36.3795,20096503.771641,0
+FXI.US,D,20211223,000000,36.1605,36.5189,36.0112,36.4692,15027054.30859,0
+FXI.US,D,20211227,000000,36.28,36.7031,36.28,36.3696,22406081.359387,0
+FXI.US,D,20211228,000000,36.2203,36.2203,35.9017,35.9514,21955160.319697,0
+FXI.US,D,20211229,000000,35.7025,35.7523,35.2645,35.5333,23368092.647822,0
+FXI.US,D,20211230,000000,35.6428,37.0167,35.6328,36.8276,48285563.772549,0
+FXI.US,D,20211231,000000,36.5687,36.9172,36.3995,36.4194,23199869.965084,0
+FXI.US,D,20220103,000000,36.2999,36.4393,35.8718,36.3895,24593155.020054,0
+FXI.US,D,20220104,000000,36.1306,36.1306,35.593,35.7324,35307769.973201,0
+FXI.US,D,20220105,000000,35.2943,35.832,35.0703,35.0853,39815631.446843,0
+FXI.US,D,20220106,000000,35.4337,35.9116,35.2644,35.7025,40546593.173387,0
+FXI.US,D,20220107,000000,36.2899,36.6583,36.1555,36.4692,37884020.54889,0
+FXI.US,D,20220110,000000,36.5886,36.7678,36.2103,36.4891,35333384.448943,0
+FXI.US,D,20220111,000000,36.7678,37.6738,36.5936,37.6539,44860060.040738,0
+FXI.US,D,20220112,000000,38.3907,38.6495,38.1219,38.4902,44611306.739946,0
+FXI.US,D,20220113,000000,38.1766,38.1816,37.5345,37.5743,36411136.96878,0
+FXI.US,D,20220114,000000,37.8331,38.0323,37.649,37.9526,33465074.511884,0
+FXI.US,D,20220118,000000,37.176,37.6987,37.0665,37.5345,42320975.665578,0
+FXI.US,D,20220119,000000,37.7137,37.9128,37.5544,37.6938,31859866.883555,0
+FXI.US,D,20220120,000000,39.2071,39.6053,38.7491,38.8586,52806849.192088,0
+FXI.US,D,20220121,000000,38.8487,38.8885,38.0372,38.092,39788022.211912,0
+FXI.US,D,20220124,000000,37.644,37.6539,36.733,37.4847,49956883.70667,0
+FXI.US,D,20220125,000000,37.3353,37.7784,37.2159,37.5245,37997859.426866,0
+FXI.US,D,20220126,000000,37.6938,37.7137,36.7479,36.8077,39245939.873781,0
+FXI.US,D,20220127,000000,36.5886,36.6085,36.1107,36.1506,38115375.451563,0
+FXI.US,D,20220128,000000,35.8917,36.041,35.4536,36.041,32353464.319598,0
+FXI.US,D,20220131,000000,36.7579,37.7933,36.6484,37.7734,45525215.806682,0
+FXI.US,D,20220201,000000,37.873,38.0323,37.4946,38.0223,27807821.946222,0
+FXI.US,D,20220202,000000,38.1816,38.1965,37.3951,37.6938,25088207.846865,0
+FXI.US,D,20220203,000000,37.4349,37.7734,37.2656,37.4648,29896270.534264,0
+FXI.US,D,20220204,000000,37.4349,37.9377,37.3602,37.8132,34713917.306344,0
+FXI.US,D,20220207,000000,37.6241,37.7784,37.4399,37.5842,26117449.349943,0
+FXI.US,D,20220208,000000,37.2856,37.9526,37.2656,37.9526,28477787.833895,0
+FXI.US,D,20220209,000000,38.2413,38.6197,38.092,38.5998,35477696.136093,0
+FXI.US,D,20220210,000000,38.0123,38.7292,37.9526,38.1318,29742874.958847,0
+FXI.US,D,20220211,000000,38.1517,38.321,37.3801,37.4847,41571277.666173,0
+FXI.US,D,20220214,000000,37.2756,37.3254,36.9172,37.1263,32396184.910012,0
+FXI.US,D,20220215,000000,37.3254,37.7137,37.2557,37.6938,32786771.012919,0
+FXI.US,D,20220216,000000,37.6539,38.092,37.5494,37.9327,26507687.926828,0
+FXI.US,D,20220217,000000,37.8531,38.1699,37.5245,37.6241,32936825.919122,0
+FXI.US,D,20220218,000000,37.0167,37.0267,36.4492,36.5488,43274417.323905,0
+FXI.US,D,20220222,000000,35.7424,35.9405,35.4337,35.5731,43486064.688795,0
+FXI.US,D,20220223,000000,35.8618,35.9017,35.135,35.155,29087072.263175,0
+FXI.US,D,20220224,000000,33.7511,34.9658,33.7213,34.8961,47427835.400901,0
+FXI.US,D,20220225,000000,34.6682,35.1052,34.3585,35.0653,37379649.806172,0
+FXI.US,D,20220228,000000,34.5078,34.8563,34.453,34.7468,43056496.411234,0
+FXI.US,D,20220301,000000,34.6571,35.0952,34.4779,34.6771,38708858.495368,0
+FXI.US,D,20220302,000000,34.6771,34.7069,34.0697,34.4182,32787808.568932,0
+FXI.US,D,20220303,000000,34.229,34.3186,33.4923,33.5421,38086595.074028,0
+FXI.US,D,20220304,000000,33.0243,33.3429,32.7008,32.8252,38335577.380406,0
+FXI.US,D,20220307,000000,32.0785,32.4369,31.5807,31.5807,52535315.861894,0
+FXI.US,D,20220308,000000,31.4513,31.6902,30.8639,31.1327,62852821.066147,0
+FXI.US,D,20220309,000000,31.3816,31.7002,31.1327,31.6504,40620346.029605,0
+FXI.US,D,20220310,000000,30.6697,30.6747,30.1221,30.2167,59293294.828016,0
+FXI.US,D,20220311,000000,30.4208,30.4955,28.9224,28.9424,54698628.184131,0
+FXI.US,D,20220314,000000,27.6481,28.0363,26.9412,27.0009,88507444.099129,0
+FXI.US,D,20220315,000000,26.3239,27.3469,26.0153,26.9511,117218473.11856,0
+FXI.US,D,20220316,000000,30.1072,32.8252,29.7289,32.6759,166056293.90727,0
+FXI.US,D,20220317,000000,31.5907,31.6006,30.7145,31.4712,80715154.370299,0
+FXI.US,D,20220318,000000,31.5011,33.3429,31.3766,33.0243,92239047.947373,0
+FXI.US,D,20220321,000000,31.7002,32.0586,31.0879,31.6405,79856153.41059,0
+FXI.US,D,20220322,000000,32.8153,33.2832,32.6361,33.0343,51110085.532004,0
+FXI.US,D,20220323,000000,32.5365,33.5271,32.2279,32.8252,47110245.83313,0
+FXI.US,D,20220324,000000,32.3573,32.5763,31.969,32.4668,53454236.936863,0
+FXI.US,D,20220325,000000,31.6902,32.0885,31.5459,31.979,34581953.841482,0
+FXI.US,D,20220328,000000,32.2677,32.5763,32.0497,32.4768,35615669.993192,0
+FXI.US,D,20220329,000000,33.3031,33.5819,33.0542,33.1737,44529274.528244,0
+FXI.US,D,20220330,000000,32.9646,33.4724,32.9148,32.9945,44915986.619978,0
+FXI.US,D,20220331,000000,32.5962,32.6261,31.8197,31.8296,42954629.10162,0
+FXI.US,D,20220401,000000,33.3429,33.6317,32.8153,33.0542,53892387.901869,0
+FXI.US,D,20220404,000000,33.8208,34.239,33.6317,34.1793,40732783.754979,0
+FXI.US,D,20220405,000000,34,34.01,33.2135,33.2434,40875468.297171,0
+FXI.US,D,20220406,000000,32.8352,32.9049,32.3175,32.5962,43806555.998407,0
+FXI.US,D,20220407,000000,32.4,32.4967,31.8943,32.1084,34284218.455422,0
+FXI.US,D,20220408,000000,32.1681,32.4519,32.0487,32.1383,26653068.306715,0
+FXI.US,D,20220411,000000,31.5608,31.8197,31.2771,31.3716,49345140.480566,0
+FXI.US,D,20220412,000000,31.7997,31.8296,31.2024,31.2522,41618531.161027,0
+FXI.US,D,20220413,000000,31.4513,31.9391,31.3517,31.8595,33037409.592158,0
+FXI.US,D,20220414,000000,31.7898,31.8545,31.4812,31.5011,24949211.49991,0
+FXI.US,D,20220418,000000,31.1526,31.3716,30.844,31.2123,33542937.415735,0
+FXI.US,D,20220419,000000,30.7245,30.9535,30.3959,30.9037,29314078.068524,0
+FXI.US,D,20220420,000000,30.7444,30.7743,29.9977,29.9977,44787619.949001,0
+FXI.US,D,20220421,000000,29.938,30.0475,29.0568,29.1116,52067356.003033,0
+FXI.US,D,20220422,000000,29.5995,30.1968,29.3406,29.3804,48102764.080695,0
+FXI.US,D,20220425,000000,28.5043,29.1016,28.3948,29.0519,54635192.632235,0
+FXI.US,D,20220426,000000,28.8926,28.9125,28.4246,28.4346,37993183.89614,0
+FXI.US,D,20220427,000000,28.9822,29.5696,28.9822,29.3406,61760761.723611,0
+FXI.US,D,20220428,000000,29.6194,29.7189,29.1099,29.5696,38203577.756767,0
+FXI.US,D,20220429,000000,31.4513,31.6504,30.7444,30.8041,67023332.20048,0
+FXI.US,D,20220502,000000,30.6747,31.0431,30.3462,30.9336,49129635.175069,0
+FXI.US,D,20220503,000000,31.3517,31.5508,31.1128,31.3816,37660811.415108,0
+FXI.US,D,20220504,000000,30.7145,31.5508,30.5453,31.521,42203643.447996,0
+FXI.US,D,20220505,000000,30.4955,30.6249,29.5845,29.8683,52473244.299413,0
+FXI.US,D,20220506,000000,29.4302,29.5298,28.8727,28.9424,52354917.715468,0
+FXI.US,D,20220509,000000,28.3151,28.5839,27.7675,27.887,57487370.833914,0
+FXI.US,D,20220510,000000,28.5541,28.6088,27.8712,28.2056,46516526.752865,0
+FXI.US,D,20220511,000000,28.803,29.1315,28.1558,28.2156,42563528.740554,0
+FXI.US,D,20220512,000000,28.126,28.5889,27.7078,28.2156,47442931.690228,0
+FXI.US,D,20220513,000000,28.8328,29.4999,28.8129,29.48,39699183.110472,0
+FXI.US,D,20220516,000000,29.3406,29.6492,29.2062,29.4402,17973361.84164,0
+FXI.US,D,20220517,000000,30.5353,30.6946,29.9678,30.3362,39029652.132531,0
+FXI.US,D,20220518,000000,29.9778,30.1869,29.4601,29.4899,29350974.082638,0
+FXI.US,D,20220519,000000,29.6194,30.3113,29.6094,30.1669,31785235.168177,0
+FXI.US,D,20220520,000000,30.5652,30.7544,29.8235,30.2864,31469857.312256,0
+FXI.US,D,20220523,000000,30.2566,30.2964,29.9778,30.2167,23617837.301745,0
+FXI.US,D,20220524,000000,29.5397,29.5596,28.9424,29.0618,44537207.362117,0
+FXI.US,D,20220525,000000,29.3306,29.5497,29.1945,29.4302,28429966.847127,0
+FXI.US,D,20220526,000000,29.5845,30.6648,29.5696,30.5851,45963463.195093,0
+FXI.US,D,20220527,000000,30.6847,30.8041,30.3561,30.8041,20777290.173281,0
+FXI.US,D,20220531,000000,32.1781,32.2577,31.6803,31.7201,50102450.906904,0
+FXI.US,D,20220601,000000,31.8993,31.979,31.1576,31.3915,36656929.267514,0
+FXI.US,D,20220602,000000,31.521,32.3274,31.5011,32.2976,31674715.866797,0
+FXI.US,D,20220603,000000,31.9989,32.0885,31.6803,31.7301,32822979.005862,0
+FXI.US,D,20220606,000000,32.8551,33.0741,32.422,32.6062,43143020.346546,0
+FXI.US,D,20220607,000000,32.5364,33.1339,32.412,33.104,30646717.823878,0
+FXI.US,D,20220608,000000,33.5918,34.1494,33.4674,34.01,56464064.392288,0
+FXI.US,D,20220609,000000,33.37,33.555,32.7,32.72,49351449,0
+FXI.US,D,20220610,000000,33.11,33.315,32.5021,32.74,32614657,0
+FXI.US,D,20220613,000000,31.87,32.12,31.13,31.31,48884060,0
+FXI.US,D,20220614,000000,31.91,32.415,31.785,32.28,42078614,0
+FXI.US,D,20220615,000000,32.75,33.13,32.39,32.92,47354154,0
+FXI.US,D,20220616,000000,31.75,31.96,31.43,31.65,47397161,0
+FXI.US,D,20220617,000000,32.88,32.99,31.97,32.23,52803683,0
+FXI.US,D,20220621,000000,32.92,33.16,32.74,33.03,42013560,0
+FXI.US,D,20220622,000000,32.38,32.77,32.33,32.44,33056294,0
+FXI.US,D,20220623,000000,32.91,33.275,32.53,32.94,42129112,0
+FXI.US,D,20220624,000000,33.5,33.89,33.425,33.84,44152608,0
+FXI.US,D,20220627,000000,34.43,34.51,34.005,34.12,33253644,0
+FXI.US,D,20220628,000000,34.55,34.825,34.03,34.13,28941822,0
+FXI.US,D,20220629,000000,33.81,33.96,33.67,33.94,26596584,0
+FXI.US,D,20220630,000000,33.6,33.92,33.235,33.91,42275551,0
+FXI.US,D,20220701,000000,33.73,34.12,33.48,33.94,40276560,0
+FXI.US,D,20220705,000000,33.29,33.83,33.08,33.78,44096977,0
+FXI.US,D,20220706,000000,33.5,33.55,32.97,33.35,38022801,0
+FXI.US,D,20220707,000000,33.77,34.26,33.7,34.07,35909242,0
+FXI.US,D,20220708,000000,33.67,33.925,33.45,33.62,31902436,0
+FXI.US,D,20220711,000000,32.49,32.54,32.06,32.17,49526043,0
+FXI.US,D,20220712,000000,32.05,32.17,31.745,31.98,29610018,0
+FXI.US,D,20220713,000000,31.36,32.035,31.31,31.74,33039523,0
+FXI.US,D,20220714,000000,31.49,31.51,31.09,31.29,36673508,0
+FXI.US,D,20220715,000000,30.96,31.04,30.42,31.03,35448504,0
+FXI.US,D,20220718,000000,31.86,32.15,31.56,31.63,33670029,0
+FXI.US,D,20220719,000000,31.82,31.995,31.62,31.95,26265355,0
+FXI.US,D,20220720,000000,31.87,32.01,31.57,31.75,26856498,0
+FXI.US,D,20220721,000000,31.63,32.01,31.63,32.01,23871067,0
+FXI.US,D,20220722,000000,31.77,31.81,31.21,31.3,24651335,0
+FXI.US,D,20220725,000000,31.48,31.58,31.285,31.56,25447128,0
+FXI.US,D,20220726,000000,31.88,31.985,31.375,31.45,18563724,0
+FXI.US,D,20220727,000000,31.56,31.86,31.28,31.81,24480047,0
+FXI.US,D,20220728,000000,31.55,31.635,30.92,31.4,25356785,0
+FXI.US,D,20220729,000000,30.24,30.44,30.07,30.38,42773723,0
+FXI.US,D,20220801,000000,29.95,30.16,29.62,29.97,33022011,0
+FXI.US,D,20220802,000000,29.38,30.21,29.28,29.76,54806912,0
+FXI.US,D,20220803,000000,29.72,30.08,29.52,30.01,27209237,0
+FXI.US,D,20220804,000000,30.64,30.85,30.29,30.48,30154026,0
+FXI.US,D,20220805,000000,29.93,30.19,29.86,30.14,21419293,0
+FXI.US,D,20220808,000000,29.99,30.14,29.81,29.87,18355998,0
+FXI.US,D,20220809,000000,29.82,29.955,29.63,29.68,16900177,0
+FXI.US,D,20220810,000000,29.35,29.575,29.12,29.53,23083664,0
+FXI.US,D,20220811,000000,29.99,30.605,29.97,30.07,35109465,0
+FXI.US,D,20220812,000000,29.72,30.24,29.705,30.24,19525324,0
+FXI.US,D,20220815,000000,29.88,30.16,29.83,30.08,18439304,0
+FXI.US,D,20220816,000000,29.652,29.84,29.6,29.73,20140390,0
+FXI.US,D,20220817,000000,29.69,29.895,29.62,29.67,27302097,0
+FXI.US,D,20220818,000000,29.52,29.535,29.155,29.35,25479059,0
+FXI.US,D,20220819,000000,29.275,29.44,29.1138,29.18,25977861,0
+FXI.US,D,20220822,000000,29.33,29.56,29.33,29.4,25185790,0
+FXI.US,D,20220823,000000,29.27,29.44,28.96,29.35,22461779,0
+FXI.US,D,20220824,000000,28.93,29.81,28.86,29.48,30344418,0
+FXI.US,D,20220825,000000,30.3,30.96,30.16,30.96,77117845,0
+FXI.US,D,20220826,000000,31.65,31.72,30.66,30.7,39041440,0
+FXI.US,D,20220829,000000,30.63,30.95,30.4,30.42,24128533,0
+FXI.US,D,20220830,000000,30.17,30.24,29.49,29.6,50495624,0
+FXI.US,D,20220831,000000,30.4,30.65,30.14,30.21,33956694,0
+FXI.US,D,20220901,000000,29.82,29.97,29.55,29.87,31903144,0
+FXI.US,D,20220902,000000,29.57,29.655,29.2147,29.26,32560429,0
+FXI.US,D,20220906,000000,28.96,28.99,28.66,28.68,28090699,0
+FXI.US,D,20220907,000000,28.72,29.09,28.595,29.03,23371324,0
+FXI.US,D,20220908,000000,28.54,28.77,28.42,28.66,29173501,0
+FXI.US,D,20220909,000000,29.28,29.52,29.23,29.37,27717987,0
+FXI.US,D,20220912,000000,29.56,29.765,29.38,29.75,25003298,0
+FXI.US,D,20220913,000000,28.79,29.06,28.455,28.5,44055693,0
+FXI.US,D,20220914,000000,28.52,28.565,28.32,28.53,26794457,0
+FXI.US,D,20220915,000000,28.43,28.715,28.32,28.42,25180997,0
+FXI.US,D,20220916,000000,28.12,28.14,27.86,27.99,28082362,0
+FXI.US,D,20220919,000000,27.76,28.09,27.74,28.09,22361585,0
+FXI.US,D,20220920,000000,27.96,28.11,27.78,27.87,23566802,0
+FXI.US,D,20220921,000000,27.56,27.59,27.105,27.13,33565679,0
+FXI.US,D,20220922,000000,27.21,27.325,26.963,26.97,19166230,0
+FXI.US,D,20220923,000000,26.57,26.685,26.415,26.61,53997939,0
+FXI.US,D,20220926,000000,26.86,27.07,26.725,26.77,34716655,0
+FXI.US,D,20220927,000000,26.87,27.13,26.37,26.53,57383518,0
+FXI.US,D,20220928,000000,26.2,26.87,26.16,26.82,28951284,0
+FXI.US,D,20220929,000000,26.06,26.09,25.72,25.95,35587931,0
+FXI.US,D,20220930,000000,25.75,26.15,25.74,25.86,30430860,0
+FXI.US,D,20221003,000000,25.81,26.05,25.645,25.97,24684230,0
+FXI.US,D,20221004,000000,26.58,27.27,26.54,27.02,62108224,0
+FXI.US,D,20221005,000000,27.17,27.385,26.97,27.22,36720520,0
+FXI.US,D,20221006,000000,27.02,27.23,26.93,27.01,23202121,0
+FXI.US,D,20221007,000000,26.63,26.75,26.33,26.37,34014778,0
+FXI.US,D,20221010,000000,25.91,25.92,25.475,25.57,32658284,0
+FXI.US,D,20221011,000000,25.07,25.18,24.7,24.87,38691830,0
+FXI.US,D,20221012,000000,24.75,25.04,24.66,24.71,26592420,0
+FXI.US,D,20221013,000000,23.94,24.695,23.78,24.5,42197076,0
+FXI.US,D,20221014,000000,24.83,24.85,24.14,24.16,28036119,0
+FXI.US,D,20221017,000000,24.73,25.06,24.7,24.9,29210248,0
+FXI.US,D,20221018,000000,25.17,25.225,24.54,24.7,30537009,0
+FXI.US,D,20221019,000000,24.09,24.175,23.59,23.66,39803301,0
+FXI.US,D,20221020,000000,23.74,24.255,23.71,23.77,30604664,0
+FXI.US,D,20221021,000000,23.61,23.93,23.43,23.92,31666455,0
+FXI.US,D,20221024,000000,21.75,21.755,20.935,21.53,101762203,0
+FXI.US,D,20221025,000000,22.01,22.18,21.85,21.94,39349512,0
+FXI.US,D,20221026,000000,21.97,22.955,21.94,22.76,65975083,0
+FXI.US,D,20221027,000000,22.2645,22.585,22.14,22.16,52382416,0
+FXI.US,D,20221028,000000,21.39,21.55,21.23,21.54,35759019,0
+FXI.US,D,20221031,000000,20.92,21.1561,20.87,20.95,36103701,0
+FXI.US,D,20221101,000000,22.15,22.265,21.81,21.84,52793385,0
+FXI.US,D,20221102,000000,22.03,22.405,21.875,21.94,62052280,0
+FXI.US,D,20221103,000000,21.6,22.28,21.59,22.16,45230127,0
+FXI.US,D,20221104,000000,23.75,23.85,23.21,23.84,82292490,0
+FXI.US,D,20221107,000000,24.17,24.37,23.835,23.96,37483918,0
+FXI.US,D,20221108,000000,23.79,24.075,23.56,23.94,28763657,0
+FXI.US,D,20221109,000000,23.34,23.405,22.95,22.96,49711097,0
+FXI.US,D,20221110,000000,24.07,24.41,23.97,24.36,53806156,0
+FXI.US,D,20221111,000000,25.3,25.605,25.16,25.45,66301268,0
+FXI.US,D,20221114,000000,25.7,25.83,25.45,25.59,39972241,0
+FXI.US,D,20221115,000000,26.93,27.13,26.6007,26.91,65263858,0
+FXI.US,D,20221116,000000,26.65,26.7,26.22,26.31,33901717,0
+FXI.US,D,20221117,000000,25.74,26.98,25.72,26.93,51788590,0
+FXI.US,D,20221118,000000,26.38,26.39,26.01,26.09,50705339,0
+FXI.US,D,20221121,000000,25.76,25.94,25.59,25.69,42197099,0
+FXI.US,D,20221122,000000,25.275,25.51,25.17,25.44,27663313,0
+FXI.US,D,20221123,000000,25.68,25.86,25.595,25.77,23211057,0
+FXI.US,D,20221125,000000,25.458,25.54,25.32,25.33,18347198,0
+FXI.US,D,20221128,000000,25.19,25.865,25.17,25.55,31342236,0
+FXI.US,D,20221129,000000,26.74,26.975,26.67,26.85,57973207,0
+FXI.US,D,20221130,000000,27.74,28.37,27.68,28.16,85043177,0
+FXI.US,D,20221201,000000,27.81,28.02,27.59,27.74,52796656,0
+FXI.US,D,20221202,000000,27.49,28.6965,27.43,28.53,63439140,0
+FXI.US,D,20221205,000000,28.972,29,28.31,28.44,34671338,0
+FXI.US,D,20221206,000000,28.9,29.06,28.575,28.8,42318590,0
+FXI.US,D,20221207,000000,28.04,28.37,27.88,28.18,45339117,0
+FXI.US,D,20221208,000000,28.98,29.21,28.815,29.1,58068953,0
+FXI.US,D,20221209,000000,29.38,29.475,28.93,28.95,40721271,0
+FXI.US,D,20221212,000000,28.76,28.78,28.3,28.61,43727902,0
+FXI.US,D,20221213,000000,28.91,29.13,28.205,28.36,52967672,0
+FXI.US,D,20221214,000000,28.44,28.69,28.3,28.54,43071426,0
+FXI.US,D,20221215,000000,28.63,28.88,27.745,27.86,57045986,0
+FXI.US,D,20221216,000000,28.07,28.3,27.93,27.94,31091934,0
+FXI.US,D,20221219,000000,28.1,28.135,27.75,27.78,21400811,0
+FXI.US,D,20221220,000000,27.37,27.72,27.34,27.36,29347575,0
+FXI.US,D,20221221,000000,27.6,28.15,27.44,28.13,32658980,0
+FXI.US,D,20221222,000000,28.22,28.355,27.735,27.96,25589108,0
+FXI.US,D,20221223,000000,28.11,28.18,27.7738,27.8,17315101,0
+FXI.US,D,20221227,000000,28.4,29.305,28.3,29.12,59256530,0
+FXI.US,D,20221228,000000,28.81,28.9,28.16,28.16,46898813,0
+FXI.US,D,20221229,000000,28.59,29.015,28.48,29.01,44262086,0
+FXI.US,D,20221230,000000,28.5,28.745,28.24,28.3,32770448,0
+FXI.US,D,20230103,000000,29.06,29.54,29.04,29.32,41414461,0
+FXI.US,D,20230104,000000,30.35,31.19,30.195,31.19,70109143,0
+FXI.US,D,20230105,000000,30.69,31.23,30.61,31.12,37011540,0
+FXI.US,D,20230106,000000,30.85,31.25,30.585,31.2,39044790,0
+FXI.US,D,20230109,000000,31.56,31.61,31.16,31.2,36571719,0
+FXI.US,D,20230110,000000,31.34,31.62,31.15,31.59,35854816,0
+FXI.US,D,20230111,000000,31.685,32.03,31.54,31.91,40911082,0
+FXI.US,D,20230112,000000,31.75,31.75,31.332,31.64,52925059,0
+FXI.US,D,20230113,000000,31.76,32.14,31.75,32.09,51831483,0
+FXI.US,D,20230117,000000,31.638,31.665,31.33,31.39,48179629,0
+FXI.US,D,20230118,000000,31.72,31.8,31.07,31.08,33976592,0
+FXI.US,D,20230119,000000,31.41,31.8,31.39,31.7,48123492,0
+FXI.US,D,20230120,000000,32.14,32.51,32.03,32.49,59463197,0
+FXI.US,D,20230123,000000,32.75,33.04,32.56,32.85,32347334,0
+FXI.US,D,20230124,000000,32.63,32.87,32.55,32.79,24177615,0
+FXI.US,D,20230125,000000,32.7,32.88,32.39,32.86,22231984,0
+FXI.US,D,20230126,000000,33.22,33.335,33.01,33.29,34186840,0
+FXI.US,D,20230127,000000,33.36,33.375,33.05,33.23,30644925,0
+FXI.US,D,20230130,000000,32.21,32.34,31.875,32,60027616,0
+FXI.US,D,20230131,000000,31.78,31.965,31.58,31.8,39135908,0
+FXI.US,D,20230201,000000,32.25,32.68,32.03,32.51,43140679,0
+FXI.US,D,20230202,000000,32.28,32.29,31.74,31.87,46926240,0
+FXI.US,D,20230203,000000,31.43,31.59,31.035,31.09,45202627,0
+FXI.US,D,20230206,000000,30.4,30.69,30.23,30.62,38468170,0
+FXI.US,D,20230207,000000,30.88,30.992,30.5,30.88,26173457,0
+FXI.US,D,20230208,000000,30.64,30.69,30.3,30.45,21434691,0
+FXI.US,D,20230209,000000,31.25,31.35,30.92,31.02,42052555,0
+FXI.US,D,20230210,000000,30.44,30.49,29.97,30.14,42700058,0
+FXI.US,D,20230213,000000,30.56,30.77,30.41,30.64,25953402,0
+FXI.US,D,20230214,000000,30.15,30.45,30.02,30.36,23639855,0
+FXI.US,D,20230215,000000,29.9,30.12,29.82,30.12,29638537,0
+FXI.US,D,20230216,000000,29.9,30.335,29.83,30.14,26926860,0
+FXI.US,D,20230217,000000,29.61,29.69,29.34,29.53,35919105,0
+FXI.US,D,20230221,000000,29.29,29.52,29.16,29.19,29086199,0
+FXI.US,D,20230222,000000,29.15,29.245,28.82,28.94,28235920,0
+FXI.US,D,20230223,000000,29.38,29.44,28.58,28.78,32680825,0
+FXI.US,D,20230224,000000,28,28.19,27.75,27.91,47133996,0
+FXI.US,D,20230227,000000,28.31,28.34,28.13,28.28,29314707,0
+FXI.US,D,20230228,000000,28.02,28.22,27.88,27.96,29855647,0
+FXI.US,D,20230301,000000,29.26,29.315,28.99,29.12,52401006,0
+FXI.US,D,20230302,000000,29.08,29.68,29.02,29.65,33074092,0
+FXI.US,D,20230303,000000,29.57,29.68,29.49,29.61,19891249,0
+FXI.US,D,20230306,000000,29.42,29.59,29.25,29.28,22389718,0
+FXI.US,D,20230307,000000,29.11,29.13,28.71,28.75,36243421,0
+FXI.US,D,20230308,000000,28.41,28.56,28.34,28.44,22861197,0
+FXI.US,D,20230309,000000,27.99,27.99,27.31,27.39,51527950,0
+FXI.US,D,20230310,000000,27.34,27.59,27.195,27.37,36040954,0
+FXI.US,D,20230313,000000,27.41,27.75,27.34,27.54,45574567,0
+FXI.US,D,20230314,000000,27.47,27.765,27.37,27.72,24364995,0
+FXI.US,D,20230315,000000,27.26,27.38,26.99,27.33,45984619,0
+FXI.US,D,20230316,000000,27.17,27.72,27.15,27.68,30244969,0
+FXI.US,D,20230317,000000,27.82,27.885,27.41,27.61,27744035,0
+FXI.US,D,20230320,000000,27.38,27.8301,27.28,27.59,25374685,0
+FXI.US,D,20230321,000000,27.85,28.05,27.76,27.98,30148464,0
+FXI.US,D,20230322,000000,28.24,28.475,28.05,28.07,21821668,0
+FXI.US,D,20230323,000000,29.01,29.31,28.71,28.95,42660293,0
+FXI.US,D,20230324,000000,28.62,28.93,28.62,28.83,19793604,0
+FXI.US,D,20230327,000000,28.28,28.36,28.09,28.24,28465359,0
+FXI.US,D,20230328,000000,29.07,29.42,28.945,29.4,45880024,0
+FXI.US,D,20230329,000000,29.29,29.54,29.09,29.41,31586264,0
+FXI.US,D,20230330,000000,29.71,30.01,29.62,29.91,38116952,0
+FXI.US,D,20230331,000000,29.68,29.78,29.45,29.53,27696419,0
+FXI.US,D,20230403,000000,29.5,29.57,29.3,29.4,27890684,0
+FXI.US,D,20230404,000000,29.13,29.346,29.01,29.27,39702118,0
+FXI.US,D,20230405,000000,29.2,29.2,28.75,28.93,34422438,0
+FXI.US,D,20230406,000000,28.96,29.41,28.89,29.29,29216909,0
+FXI.US,D,20230410,000000,29.06,29.2,28.964,29.19,23139682,0
+FXI.US,D,20230411,000000,29.46,29.53,29.18,29.21,31524046,0
+FXI.US,D,20230412,000000,29.04,29.075,28.33,28.41,44014055,0
+FXI.US,D,20230413,000000,29,29.13,28.92,29.07,29611945,0
+FXI.US,D,20230414,000000,28.93,28.98,28.61,28.71,21020153,0
+FXI.US,D,20230417,000000,29.39,29.495,29.254,29.49,30774883,0
+FXI.US,D,20230418,000000,29.61,29.66,29.3,29.37,17830547,0
+FXI.US,D,20230419,000000,28.97,29.09,28.88,29.01,19982770,0
+FXI.US,D,20230420,000000,29.02,29.21,28.73,28.82,23301796,0
+FXI.US,D,20230421,000000,28.43,28.5,28.245,28.4,27016699,0
+FXI.US,D,20230424,000000,28.24,28.26,28.02,28.11,24197787,0
+FXI.US,D,20230425,000000,27.6,27.64,27.28,27.35,42267363,0
+FXI.US,D,20230426,000000,28.03,28.08,27.74,27.8,30506588,0
+FXI.US,D,20230427,000000,27.89,28.27,27.845,28.19,23274933,0
+FXI.US,D,20230428,000000,28.15,28.345,28.075,28.33,20404152,0
+FXI.US,D,20230501,000000,28.24,28.46,28.1925,28.22,20397610,0
+FXI.US,D,20230502,000000,27.92,27.93,27.47,27.69,32574504,0
+FXI.US,D,20230503,000000,27.61,27.745,27.49,27.56,23905372,0
+FXI.US,D,20230504,000000,28.11,28.39,28.1,28.3,32222986,0
+FXI.US,D,20230505,000000,28.48,28.72,28.35,28.67,19259492,0
+FXI.US,D,20230508,000000,29,29.01,28.78,28.89,21775260,0
+FXI.US,D,20230509,000000,28.19,28.47,28.14,28.44,22820118,0
+FXI.US,D,20230510,000000,28.14,28.345,28.04,28.24,22425585,0
+FXI.US,D,20230511,000000,28.22,28.57,28.17,28.54,27595020,0
+FXI.US,D,20230512,000000,28.12,28.13,27.73,27.79,30844627,0
+FXI.US,D,20230515,000000,28.56,29.06,28.415,29.04,48130434,0
+FXI.US,D,20230516,000000,28.5,28.8199,28.49,28.74,26526230,0
+FXI.US,D,20230517,000000,28.25,28.4766,28.16,28.44,26237575,0
+FXI.US,D,20230518,000000,28.4,28.43,27.9,28.05,34716901,0
+FXI.US,D,20230519,000000,27.89,27.965,27.8,27.9,22347082,0
+FXI.US,D,20230522,000000,28.32,28.615,28.31,28.35,23553230,0
+FXI.US,D,20230523,000000,27.82,27.9,27.48,27.49,36146201,0
+FXI.US,D,20230524,000000,27.2,27.2595,26.8901,26.94,37998102,0
+FXI.US,D,20230525,000000,26.72,26.73,26.34,26.39,35351857,0
+FXI.US,D,20230526,000000,26.53,26.915,26.43,26.83,25118918,0
+FXI.US,D,20230530,000000,26.41,26.48,25.91,26.04,41485880,0
+FXI.US,D,20230531,000000,25.87,25.98,25.51,25.97,37719371,0
+FXI.US,D,20230601,000000,25.97,26.74,25.96,26.63,43154094,0
+FXI.US,D,20230602,000000,27.33,27.615,27.33,27.43,58101811,0
+FXI.US,D,20230605,000000,27.26,27.44,27.145,27.39,20666947,0
+FXI.US,D,20230606,000000,27.37,28.06,27.3148,27.99,39715002,0
+FXI.US,D,20230607,000000,27.69,27.9599,27.49,27.5,30327201,0
+FXI.US,D,20230608,000000,27.67,27.92,27.65,27.79,31272286,0
+FXI.US,D,20230609,000000,27.92,28.02,27.78,27.82,20194863,0
+FXI.US,D,20230612,000000,27.82,27.89,27.74,27.75,18292981,0
+FXI.US,D,20230613,000000,28.09,28.31,28,28.07,22651868,0
+FXI.US,D,20230614,000000,28.07,28.57,28.025,28.45,35568800,0
+FXI.US,D,20230615,000000,28.93,29.08,28.76,29.08,39549431,0
+FXI.US,D,20230616,000000,29.24,29.25,28.79,28.91,31172922,0
+FXI.US,D,20230620,000000,28.09,28.17,27.61,27.67,52582891,0
+FXI.US,D,20230621,000000,27.52,27.73,27.43,27.5,21544707,0
+FXI.US,D,20230622,000000,27.41,27.5099,27.23,27.44,15072142,0
+FXI.US,D,20230623,000000,27.03,27.05,26.76,26.87,28700548,0
+FXI.US,D,20230626,000000,27,27.21,26.955,27.01,18872605,0
+FXI.US,D,20230627,000000,27.47,27.61,27.4,27.6,26468337,0
+FXI.US,D,20230628,000000,27.38,27.39,27.19,27.37,16775588,0
+FXI.US,D,20230629,000000,26.92,27.03,26.88,26.94,24342116,0
+FXI.US,D,20230630,000000,27.17,27.32,27.0899,27.19,19670846,0
+FXI.US,D,20230703,000000,27.76,27.97,27.6548,27.71,26578806,0
+FXI.US,D,20230705,000000,27.442,27.45,27.28,27.39,21154047,0
+FXI.US,D,20230706,000000,26.72,26.835,26.5,26.6,36824199,0
+FXI.US,D,20230707,000000,26.74,27.34,26.74,27.18,41733506,0
+FXI.US,D,20230710,000000,26.87,27.23,26.84,27.16,16661481,0
+FXI.US,D,20230711,000000,27.18,27.35,26.97,27.34,22167799,0
+FXI.US,D,20230712,000000,27.88,28.22,27.775,28.16,47207166,0
+FXI.US,D,20230713,000000,28.49,28.82,28.47,28.8,33461484,0
+FXI.US,D,20230714,000000,28.44,28.44,28.205,28.29,28189358,0
+FXI.US,D,20230717,000000,27.95,28.21,27.78,28.15,26913781,0
+FXI.US,D,20230718,000000,27.73,27.81,27.33,27.52,33863664,0
+FXI.US,D,20230719,000000,27.88,28.0669,27.685,27.7,30152327,0
+FXI.US,D,20230720,000000,27.57,27.71,27.46,27.6,16840391,0
+FXI.US,D,20230721,000000,27.82,27.88,27.55,27.62,13657648,0
+FXI.US,D,20230724,000000,27.38,28.45,27.31,28.21,43746433,0
+FXI.US,D,20230725,000000,28.97,29.045,28.52,28.56,30971594,0
+FXI.US,D,20230726,000000,28.47,29.03,28.46,28.97,27951910,0
+FXI.US,D,20230727,000000,28.97,29.01,28.44,28.5,30760103,0
+FXI.US,D,20230728,000000,29.65,30.08,29.615,30.08,61385038,0
+FXI.US,D,20230731,000000,30.09,30.54,29.975,30.42,41715318,0
+FXI.US,D,20230801,000000,29.88,29.94,29.62,29.68,34026981,0
+FXI.US,D,20230802,000000,29.15,29.16,28.725,28.77,42680638,0
+FXI.US,D,20230803,000000,29.32,29.66,29.28,29.55,40636280,0
+FXI.US,D,20230804,000000,29.43,29.57,29.105,29.13,34826681,0
+FXI.US,D,20230807,000000,29.33,29.33,28.785,29.02,20298925,0
+FXI.US,D,20230808,000000,28.35,28.51,28.1446,28.48,28574477,0
+FXI.US,D,20230809,000000,28.745,28.8,28.35,28.6,23902571,0
+FXI.US,D,20230810,000000,28.94,29.339,28.71,28.83,28872820,0
+FXI.US,D,20230811,000000,28.08,28.09,27.715,27.92,55058223,0
+FXI.US,D,20230814,000000,27.5,27.785,27.35,27.66,31446989,0
+FXI.US,D,20230815,000000,27.5,27.5,27.13,27.21,32245575,0
+FXI.US,D,20230816,000000,26.73,26.895,26.6,26.65,38493649,0
+FXI.US,D,20230817,000000,27.23,27.23,26.805,26.85,32698270,0
+FXI.US,D,20230818,000000,26.2,26.36,26.08,26.19,57397544,0
+FXI.US,D,20230821,000000,25.95,26.16,25.85,26.15,32839167,0
+FXI.US,D,20230822,000000,26.35,26.4,26.035,26.14,26948013,0
+FXI.US,D,20230823,000000,26.37,26.79,26.35,26.7,42683066,0
+FXI.US,D,20230824,000000,26.96,27.05,26.71,26.82,30726239,0
+FXI.US,D,20230825,000000,26.8,26.83,26.455,26.77,36757659,0
+FXI.US,D,20230828,000000,27.21,27.53,27.115,27.41,36505889,0
+FXI.US,D,20230829,000000,27.74,28.04,27.595,27.95,55139656,0
+FXI.US,D,20230830,000000,27.58,27.84,27.57,27.76,34461389,0
+FXI.US,D,20230831,000000,27.51,27.55,27.27,27.4,38649379,0
+FXI.US,D,20230901,000000,27.87,28.45,27.86,28.04,52020950,0
+FXI.US,D,20230905,000000,27.76,27.815,27.52,27.63,44259991,0
+FXI.US,D,20230906,000000,27.68,27.97,27.61,27.71,22802061,0
+FXI.US,D,20230907,000000,27.06,27.07,26.815,26.92,41747245,0
+FXI.US,D,20230908,000000,26.9,26.98,26.69,26.88,31708128,0
+FXI.US,D,20230911,000000,27.3,27.41,27.12,27.24,27083959,0
+FXI.US,D,20230912,000000,27.11,27.39,27.1,27.3,17904874,0
+FXI.US,D,20230913,000000,27.06,27.185,27,27.07,23061817,0
+FXI.US,D,20230914,000000,27.25,27.41,27.1448,27.3,27622489,0
+FXI.US,D,20230915,000000,27.26,27.32,27.1,27.18,28634734,0
+FXI.US,D,20230918,000000,26.96,27.075,26.81,27.05,24987792,0
+FXI.US,D,20230919,000000,27.03,27.145,26.92,26.98,16978198,0
+FXI.US,D,20230920,000000,26.97,27.105,26.785,26.79,17858206,0
+FXI.US,D,20230921,000000,26.26,26.365,26.21,26.21,32340928,0
+FXI.US,D,20230922,000000,27.28,27.28,27.08,27.14,53787112,0
+FXI.US,D,20230925,000000,26.54,26.76,26.54,26.72,29073287,0
+FXI.US,D,20230926,000000,26.39,26.54,26.28,26.35,31122207,0
+FXI.US,D,20230927,000000,26.46,26.48,26.22,26.41,23269799,0
+FXI.US,D,20230928,000000,26.1,26.3,26.03,26.26,26391223,0
+FXI.US,D,20230929,000000,26.76,26.77,26.41,26.53,25147271,0
+FXI.US,D,20231002,000000,26.46,26.545,26.27,26.37,21818743,0
+FXI.US,D,20231003,000000,25.75,25.825,25.67,25.75,34779861,0
+FXI.US,D,20231004,000000,25.665,26.87,25.5,25.53,23401309,0
+FXI.US,D,20231005,000000,25.52,25.7,25.481,25.69,22023626,0
+FXI.US,D,20231006,000000,25.82,26.32,25.79,26.23,37514898,0
+FXI.US,D,20231009,000000,25.99,26.25,25.96,26.22,14269977,0
+FXI.US,D,20231010,000000,26.56,26.915,26.54,26.89,39316512,0
+FXI.US,D,20231011,000000,27.13,27.275,26.99,27.15,33400954,0
+FXI.US,D,20231012,000000,27.24,27.27,26.6,26.68,43058576,0
+FXI.US,D,20231013,000000,26.48,26.675,26.39,26.48,23603695,0
+FXI.US,D,20231016,000000,26.36,26.745,26.24,26.65,23863426,0
+FXI.US,D,20231017,000000,26.31,26.56,26.275,26.45,22490317,0
+FXI.US,D,20231018,000000,26.19,26.23,25.93,26.01,34008771,0
+FXI.US,D,20231019,000000,25.69,25.81,25.53,25.56,36031396,0
+FXI.US,D,20231020,000000,25.25,25.3651,25.03,25.03,49214114,0
+FXI.US,D,20231023,000000,25.05,25.32,24.845,25.25,25976625,0
+FXI.US,D,20231024,000000,25.32,26.13,25.31,26.06,67500493,0
+FXI.US,D,20231025,000000,25.49,25.68,25.35,25.53,37831601,0
+FXI.US,D,20231026,000000,25.49,25.7,25.41,25.58,24399251,0
+FXI.US,D,20231027,000000,25.97,26.055,25.59,25.67,28660631,0
+FXI.US,D,20231030,000000,26.07,26.12,25.77,25.94,34728984,0
+FXI.US,D,20231031,000000,25.48,25.55,25.17,25.52,50281104,0
+FXI.US,D,20231101,000000,25.35,25.48,25.225,25.48,27122464,0
+FXI.US,D,20231102,000000,25.71,25.83,25.601,25.75,38056391,0
+FXI.US,D,20231103,000000,26.14,26.42,26.14,26.35,53456081,0
+FXI.US,D,20231106,000000,26.6,26.64,26.37,26.43,24230399,0
+FXI.US,D,20231107,000000,26.23,26.4,26.05,26.31,20525878,0
+FXI.US,D,20231108,000000,26.16,26.325,26.055,26.12,25290595,0
+FXI.US,D,20231109,000000,26.08,26.19,25.69,25.76,42983191,0
+FXI.US,D,20231110,000000,25.6,25.72,25.48,25.68,28765657,0
+FXI.US,D,20231113,000000,25.9,26.2,25.81,26.02,28339805,0
+FXI.US,D,20231114,000000,26.24,26.66,26.21,26.58,52626702,0
+FXI.US,D,20231115,000000,27.01,27.42,26.94,27.21,58100305,0
+FXI.US,D,20231116,000000,26.13,26.48,25.96,26.1,77727640,0
+FXI.US,D,20231117,000000,26.11,26.315,25.98,26.12,50450827,0
+FXI.US,D,20231120,000000,26.41,26.73,26.36,26.69,38820888,0
+FXI.US,D,20231121,000000,26.27,26.45,26.1145,26.16,28713246,0
+FXI.US,D,20231122,000000,26.33,26.4,26.1241,26.29,23144043,0
+FXI.US,D,20231124,000000,26.14,26.38,26.13,26.36,16130238,0
+FXI.US,D,20231127,000000,26.02,26.09,25.95,26.02,24845948,0
+FXI.US,D,20231128,000000,25.82,25.83,25.59,25.71,32291432,0
+FXI.US,D,20231129,000000,25.15,25.285,25.04,25.06,43465244,0
+FXI.US,D,20231130,000000,25.15,25.215,24.89,25.16,34792932,0
+FXI.US,D,20231201,000000,24.75,24.92,24.585,24.89,49155272,0
+FXI.US,D,20231204,000000,24.42,24.53,24.29,24.31,39855858,0
+FXI.US,D,20231205,000000,23.83,23.99,23.77,23.94,39972850,0
+FXI.US,D,20231206,000000,24.125,24.19,23.94,23.95,37869094,0
+FXI.US,D,20231207,000000,23.97,24.05,23.905,24.03,21679537,0
+FXI.US,D,20231208,000000,23.8,23.87,23.67,23.7,31180970,0
+FXI.US,D,20231211,000000,23.59,23.82,23.55,23.79,28928453,0
+FXI.US,D,20231212,000000,23.82,23.96,23.67,23.95,33847596,0
+FXI.US,D,20231213,000000,23.7,23.87,23.38,23.87,37522589,0
+FXI.US,D,20231214,000000,23.82,24.2,23.81,24.18,43377550,0
+FXI.US,D,20231215,000000,24.3,24.435,24.13,24.13,37643570,0
+FXI.US,D,20231218,000000,24.04,24.04,23.78,23.88,39194296,0
+FXI.US,D,20231219,000000,24.01,24.25,23.97,24.2,35573950,0
+FXI.US,D,20231220,000000,23.25,23.32,22.91,22.91,50314644,0
+FXI.US,D,20231221,000000,23.41,23.72,23.34,23.71,49913038,0
+FXI.US,D,20231222,000000,22.88,23.16,22.82,23.05,53062285,0
+FXI.US,D,20231226,000000,23.23,23.37,23.08,23.22,26351167,0
+FXI.US,D,20231227,000000,23.25,23.35,23.155,23.25,36421808,0
+FXI.US,D,20231228,000000,23.73,23.97,23.72,23.88,45978253,0
+FXI.US,D,20231229,000000,23.832,24.07,23.82,24.03,29996257,0
+FXI.US,D,20240102,000000,23.44,23.47,23.22,23.24,45905673,0
+FXI.US,D,20240103,000000,23.28,23.69,23.26,23.67,38481346,0
+FXI.US,D,20240104,000000,23.44,23.57,23.345,23.36,40730028,0
+FXI.US,D,20240105,000000,23.4,23.45,23.215,23.23,38718639,0
+FXI.US,D,20240108,000000,22.72,22.965,22.64,22.94,45391365,0
+FXI.US,D,20240109,000000,22.51,22.56,22.44,22.48,43389111,0
+FXI.US,D,20240110,000000,22.558,22.585,22.43,22.49,35950602,0
+FXI.US,D,20240111,000000,22.8,22.86,22.62,22.83,36648763,0
+FXI.US,D,20240112,000000,22.9,23.04,22.73,22.73,35115407,0
+FXI.US,D,20240116,000000,22.29,22.29,21.99,22.02,63424066,0
+FXI.US,D,20240117,000000,21.24,21.51,21.205,21.45,58520881,0
+FXI.US,D,20240118,000000,21.59,21.65,21.46,21.53,42409810,0
+FXI.US,D,20240119,000000,21.31,21.76,21.2,21.68,54982154,0
+FXI.US,D,20240122,000000,20.93,21.2,20.86,21.14,53020840,0
+FXI.US,D,20240123,000000,21.85,22.16,21.84,22.11,104313590,0
+FXI.US,D,20240124,000000,22.985,23.03,22.67,22.77,90702471,0
+FXI.US,D,20240125,000000,22.97,23.095,22.64,22.75,49794726,0
+FXI.US,D,20240126,000000,22.49,22.686,22.44,22.6,27056390,0
+FXI.US,D,20240129,000000,22.56,22.585,22.105,22.29,57037709,0
+FXI.US,D,20240130,000000,21.89,22.005,21.8,21.93,44870023,0
+FXI.US,D,20240131,000000,21.64,22.06,21.63,21.76,45460106,0
+FXI.US,D,20240201,000000,21.9,22.01,21.73,21.86,37141279,0
+FXI.US,D,20240202,000000,21.45,21.54,21.325,21.41,46787003,0
+FXI.US,D,20240205,000000,21.61,21.93,21.544,21.88,46742521,0
+FXI.US,D,20240206,000000,22.719,23.16,22.555,23.13,120725659,0
+FXI.US,D,20240207,000000,22.58,22.83,22.52,22.62,60542681,0
+FXI.US,D,20240208,000000,22.29,22.35,22.1,22.1,57766066,0
+FXI.US,D,20240209,000000,22.15,22.38,21.925,22.36,35134522,0
+FXI.US,D,20240212,000000,22.47,22.986,22.43,22.72,55858217,0
+FXI.US,D,20240213,000000,22.43,22.635,22.1025,22.2,55166589,0
+FXI.US,D,20240214,000000,22.55,22.68,22.445,22.67,57004837,0
+FXI.US,D,20240215,000000,22.63,22.8,22.62,22.76,39066009,0
+FXI.US,D,20240216,000000,23.2,23.31,23.07,23.07,70395809,0
+FXI.US,D,20240220,000000,23.08,23.185,22.825,22.92,35470144,0
+FXI.US,D,20240221,000000,23.54,23.725,23.4525,23.59,52365878,0
+FXI.US,D,20240222,000000,23.9,23.98,23.695,23.95,45473158,0
+FXI.US,D,20240223,000000,24.18,24.24,23.955,24.12,32646213,0
+FXI.US,D,20240226,000000,23.96,24.13,23.89,23.91,34789885,0
+FXI.US,D,20240227,000000,24.29,24.3485,24.215,24.32,40397509,0
+FXI.US,D,20240228,000000,23.76,23.77,23.46,23.46,62235953,0
+FXI.US,D,20240229,000000,23.61,23.66,23.35,23.42,31133983,0
+FXI.US,D,20240301,000000,23.8,23.96,23.745,23.92,42913584,0
+FXI.US,D,20240304,000000,23.71,23.71,23.33,23.39,51821212,0
+FXI.US,D,20240305,000000,23.12,23.25,23.015,23.03,54550905,0
+FXI.US,D,20240306,000000,23.68,23.77,23.49,23.53,54439556,0
+FXI.US,D,20240307,000000,23.28,23.365,23.19,23.33,36302120,0
+FXI.US,D,20240308,000000,23.41,23.55,23.33,23.47,41080306,0
+FXI.US,D,20240311,000000,23.85,24.17,23.85,24.04,57837085,0
+FXI.US,D,20240312,000000,24.47,24.6,24.39,24.56,47341324,0
+FXI.US,D,20240313,000000,24.66,24.89,24.6,24.64,43978725,0
+FXI.US,D,20240314,000000,24.39,24.42,24.06,24.14,56861025,0
+FXI.US,D,20240315,000000,24.1,24.16,23.98,23.99,35398752,0
+FXI.US,D,20240318,000000,24.13,24.165,23.97,24.03,25822800,0
+FXI.US,D,20240319,000000,23.88,23.97,23.71,23.91,23460681,0
+FXI.US,D,20240320,000000,23.94,24.15,23.88,24.13,33523060,0
+FXI.US,D,20240321,000000,24.18,24.215,24.02,24.02,35387687,0
+FXI.US,D,20240322,000000,23.69,23.76,23.61,23.68,38799842,0
+FXI.US,D,20240325,000000,23.68,23.82,23.665,23.71,19439600,0
+FXI.US,D,20240326,000000,23.93,23.96,23.83,23.84,21299073,0
+FXI.US,D,20240327,000000,23.64,23.83,23.58,23.81,20691898,0
+FXI.US,D,20240328,000000,23.95,24.1856,23.95,24.07,33129932,0
+FXI.US,D,20240401,000000,24.44,24.59,24.27,24.4,38572936,0
+FXI.US,D,20240402,000000,24.55,24.78,24.51,24.6,36012977,0
+FXI.US,D,20240403,000000,24.33,24.49,24.26,24.45,29445239,0
+FXI.US,D,20240404,000000,24.66,24.685,24.275,24.32,41163294,0
+FXI.US,D,20240405,000000,24.19,24.28,24.145,24.19,32450908,0
+FXI.US,D,20240408,000000,24.38,24.5,24.335,24.36,24846555,0
+FXI.US,D,20240409,000000,24.47,24.6,24.445,24.59,25841158,0
+FXI.US,D,20240410,000000,24.52,24.615,24.36,24.47,36946083,0
+FXI.US,D,20240411,000000,24.79,24.82,24.53,24.7,33454572,0
+FXI.US,D,20240412,000000,24.22,24.22,23.79,23.84,73616032,0
+FXI.US,D,20240415,000000,24.22,24.23,23.86,23.92,47202256,0
+FXI.US,D,20240416,000000,23.74,23.85,23.615,23.67,47788260,0
+FXI.US,D,20240417,000000,23.81,23.825,23.615,23.65,36308734,0
+FXI.US,D,20240418,000000,23.965,24.145,23.9506,24.08,40749048,0
+FXI.US,D,20240419,000000,23.95,24.045,23.9,24.01,32788849,0
+FXI.US,D,20240422,000000,24.11,24.43,24.04,24.42,42035459,0
+FXI.US,D,20240423,000000,24.6,24.81,24.57,24.8,32627244,0
+FXI.US,D,20240424,000000,25.22,25.29,25.11,25.27,44860452,0
+FXI.US,D,20240425,000000,25.11,25.46,25.11,25.44,43059065,0
+FXI.US,D,20240426,000000,25.92,26.03,25.76,25.87,47815248,0
+FXI.US,D,20240429,000000,25.89,26.12,25.83,26.11,36479054,0
+FXI.US,D,20240430,000000,25.73,25.79,25.49,25.49,51947287,0
+FXI.US,D,20240501,000000,25.62,25.92,25.53,25.68,46174700,0
+FXI.US,D,20240502,000000,26.46,27.2766,26.45,27.15,98520760,0
+FXI.US,D,20240503,000000,27.26,27.35,27.06,27.33,55429870,0
+FXI.US,D,20240506,000000,27.4,27.47,27.185,27.31,39772507,0
+FXI.US,D,20240507,000000,27,27.03,26.9,26.92,40352177,0
+FXI.US,D,20240508,000000,26.59,26.83,26.56,26.82,27739881,0
+FXI.US,D,20240509,000000,27.33,27.41,27.17,27.4,43598192,0
+FXI.US,D,20240510,000000,27.92,27.99,27.67,27.77,46321542,0
+FXI.US,D,20240513,000000,28.13,28.46,28.12,28.36,48230834,0
+FXI.US,D,20240514,000000,28.03,28.145,27.97,28.01,42197490,0
+FXI.US,D,20240515,000000,28.285,28.35,28.06,28.33,35736531,0
+FXI.US,D,20240516,000000,28.71,29.2,28.57,29.16,65472526,0
+FXI.US,D,20240517,000000,29.17,29.53,29.05,29.33,46272649,0
+FXI.US,D,20240520,000000,29.02,29.185,28.955,29.01,30494226,0
+FXI.US,D,20240521,000000,28.58,28.695,28.44,28.56,43743588,0
+FXI.US,D,20240522,000000,28.45,28.505,28.18,28.2,41732666,0
+FXI.US,D,20240523,000000,28.001,28.1,27.56,27.63,49548008,0
+FXI.US,D,20240524,000000,27.48,27.675,27.42,27.58,24413772,0
+FXI.US,D,20240528,000000,27.65,27.749,27.48,27.56,25480368,0
+FXI.US,D,20240529,000000,27.05,27.175,27.01,27.12,38699413,0
+FXI.US,D,20240530,000000,26.81,27.18,26.78,27.15,25923896,0
+FXI.US,D,20240531,000000,26.55,26.68,26.42,26.63,43801210,0
+FXI.US,D,20240603,000000,26.97,27.06,26.6,26.76,28674306,0
+FXI.US,D,20240604,000000,27.01,27.1,26.82,26.97,25226602,0
+FXI.US,D,20240605,000000,27.08,27.2,26.975,27.2,26236956,0
+FXI.US,D,20240606,000000,27.2,27.23,26.99,27.19,20872758,0
+FXI.US,D,20240607,000000,26.805,26.86,26.5,26.5,44844391,0
+FXI.US,D,20240610,000000,26.61,26.81,26.5,26.75,26288668,0
+FXI.US,D,20240611,000000,26.61,26.62,26.365,26.47,23488252,0
+FXI.US,D,20240612,000000,26.57,26.64,26.38,26.41,29442212,0
+FXI.US,D,20240613,000000,26.55,26.645,26.29,26.39,22070126,0
+FXI.US,D,20240614,000000,26.221,26.28,26.1101,26.17,27515594,0
+FXI.US,D,20240617,000000,26.37,26.52,26.3,26.5,25548893,0
+FXI.US,D,20240618,000000,26.42,26.62,26.35,26.56,21648093,0
+FXI.US,D,20240620,000000,26.94,26.99,26.74,26.88,36649668,0
+FXI.US,D,20240621,000000,26.61,26.67,26.42,26.42,35988527,0
+FXI.US,D,20240624,000000,26.63,26.95,26.63,26.72,31018932,0
+FXI.US,D,20240625,000000,26.57,26.6,26.44,26.51,25139204,0
+FXI.US,D,20240626,000000,26.53,26.5799,26.43,26.52,15806507,0
+FXI.US,D,20240627,000000,26.17,26.19,25.87,25.89,41320543,0
+FXI.US,D,20240628,000000,26.12,26.12,25.93,25.99,22894116,0
+FXI.US,D,20240701,000000,26.19,26.27,26.065,26.08,24294510,0
+FXI.US,D,20240702,000000,26.26,26.44,26.1901,26.43,23659462,0
+FXI.US,D,20240703,000000,26.63,26.94,26.63,26.9,29692847,0
+FXI.US,D,20240705,000000,26.43,26.48,26.22,26.44,41917235,0
+FXI.US,D,20240708,000000,26.23,26.245,26.14,26.23,23113196,0
+FXI.US,D,20240709,000000,26.14,26.53,26.13,26.5,33083352,0
+FXI.US,D,20240710,000000,26.41,26.49,26.2999,26.38,21396407,0
+FXI.US,D,20240711,000000,26.8,27.0499,26.78,26.94,45866609,0
+FXI.US,D,20240712,000000,27.46,27.6,27.2,27.22,41053614,0
+FXI.US,D,20240715,000000,26.89,26.9,26.6,26.61,50976651,0
+FXI.US,D,20240716,000000,26.36,26.64,26.305,26.61,28322041,0
+FXI.US,D,20240717,000000,26.4,26.44,26.19,26.25,33746155,0
+FXI.US,D,20240718,000000,26.29,26.425,26.01,26.01,31336910,0
+FXI.US,D,20240719,000000,25.91,25.95,25.814,25.82,24608509,0
+FXI.US,D,20240722,000000,26.29,26.43,26.22,26.36,35178406,0
+FXI.US,D,20240723,000000,25.96,26.01,25.86,25.99,40600035,0
+FXI.US,D,20240724,000000,25.86,26.02,25.68,25.7,36117664,0
+FXI.US,D,20240725,000000,25.45,25.5716,25.38,25.39,31514046,0
+FXI.US,D,20240726,000000,25.35,25.6,25.28,25.52,24671826,0
+FXI.US,D,20240729,000000,25.55,25.62,25.47,25.56,23127569,0
+FXI.US,D,20240730,000000,25.37,25.37,25.26,25.33,27485385,0
+FXI.US,D,20240731,000000,25.87,25.965,25.64,25.68,30820682,0
+FXI.US,D,20240801,000000,25.69,25.72,25.27,25.32,34544880,0
+FXI.US,D,20240802,000000,25.16,25.22,25.01,25.2,34152160,0
+FXI.US,D,20240805,000000,24.63,25.1,24.59,25.03,37464496,0
+FXI.US,D,20240806,000000,24.615,24.93,24.6,24.78,29317571,0
+FXI.US,D,20240807,000000,25.23,25.255,24.84,24.89,30574816,0
+FXI.US,D,20240808,000000,25.22,25.53,25.165,25.49,41361901,0
+FXI.US,D,20240809,000000,25.4,25.46,25.28,25.45,18962442,0
+FXI.US,D,20240812,000000,25.57,25.76,25.54,25.65,34283792,0
+FXI.US,D,20240813,000000,25.72,25.82,25.67,25.8,24569248,0
+FXI.US,D,20240814,000000,25.61,25.625,25.16,25.32,41761511,0
+FXI.US,D,20240815,000000,25.61,25.94,25.61,25.84,40019160,0
+FXI.US,D,20240816,000000,26.07,26.41,26.07,26.36,38538015,0
+FXI.US,D,20240819,000000,26.49,26.74,26.49,26.6,33115037,0
+FXI.US,D,20240820,000000,26.34,26.34,25.97,26,42300896,0
+FXI.US,D,20240821,000000,26.01,26.29,26.01,26.27,25546953,0
+FXI.US,D,20240822,000000,26.36,26.36,25.96,26.07,34897775,0
+FXI.US,D,20240823,000000,26.31,26.5699,26.24,26.48,29293864,0
+FXI.US,D,20240826,000000,26.23,26.37,26.15,26.27,29550248,0
+FXI.US,D,20240827,000000,26.62,26.68,26.49,26.56,24453665,0
+FXI.US,D,20240828,000000,26.31,26.43,26.065,26.14,40469194,0
+FXI.US,D,20240829,000000,26.3,26.39,26.2701,26.33,22188763,0
+FXI.US,D,20240830,000000,26.62,26.63,26.3,26.46,27286548,0
+FXI.US,D,20240903,000000,26.04,26.11,25.92,26,36863547,0
+FXI.US,D,20240904,000000,26,26.125,25.96,25.98,19391589,0
+FXI.US,D,20240905,000000,25.89,26.025,25.82,25.85,22749763,0
+FXI.US,D,20240906,000000,25.82,25.855,25.455,25.5,32986970,0
+FXI.US,D,20240909,000000,25.41,25.6099,25.365,25.52,23499213,0
+FXI.US,D,20240910,000000,25.53,25.54,25.29,25.46,20723326,0
+FXI.US,D,20240911,000000,25.51,25.74,25.41,25.72,31299703,0
+FXI.US,D,20240912,000000,25.68,25.7781,25.55,25.71,19724897,0
+FXI.US,D,20240913,000000,25.93,25.94,25.76,25.86,20127745,0
+FXI.US,D,20240916,000000,26.025,26.085,25.96,26.01,18257856,0
+FXI.US,D,20240917,000000,26.33,26.52,26.3,26.34,29938504,0
+FXI.US,D,20240918,000000,26.45,26.47,26.16,26.19,24625582,0
+FXI.US,D,20240919,000000,26.97,27.17,26.7719,27.13,55028174,0
+FXI.US,D,20240920,000000,27.28,27.365,27.11,27.15,29824622,0
+FXI.US,D,20240923,000000,27.5,27.885,27.465,27.68,44176365,0
+FXI.US,D,20240924,000000,29.4,30.4999,29.28,30.4,167712254,0
+FXI.US,D,20240925,000000,29.44,29.89,29.4195,29.56,77309327,0
+FXI.US,D,20240926,000000,31.86,32.09,31.26,31.92,165220570,0
+FXI.US,D,20240927,000000,31.74,32.44,31.7,32.17,100738305,0
+FXI.US,D,20240930,000000,32.78,32.81,31.75,31.78,98533280,0
+FXI.US,D,20241001,000000,32,33.13,31.8,33.1,96802979,0
+FXI.US,D,20241002,000000,35.11,35.55,34.45,35.48,222092526,0
+FXI.US,D,20241003,000000,34.16,34.95,34.105,34.5,113214146,0
+FXI.US,D,20241004,000000,35.59,35.82,35.32,35.71,107079121,0
+FXI.US,D,20241007,000000,36.54,37.5,36.02,36.69,218993737,0
+FXI.US,D,20241008,000000,33.385,33.815,32.27,33.33,322806886,0
+FXI.US,D,20241009,000000,32.215,33.13,32.18,32.79,100519674,0
+FXI.US,D,20241010,000000,33.41,33.57,32.725,33.22,101466303,0
+FXI.US,D,20241011,000000,32.67,33.65,32.5,33.37,80108845,0
+FXI.US,D,20241014,000000,32.9,33.62,32.61,32.74,94628105,0
+FXI.US,D,20241015,000000,31.92,31.99,30.97,31.1,130081457,0
+FXI.US,D,20241016,000000,31.56,31.93,31.49,31.65,54401670,0
+FXI.US,D,20241017,000000,31.03,31.05,30.65,30.85,68374546,0
+FXI.US,D,20241018,000000,32.45,32.465,32.06,32.17,95862520,0
+FXI.US,D,20241021,000000,31.68,31.895,31.4873,31.74,42006311,0
+FXI.US,D,20241022,000000,31.78,32.26,31.76,31.99,48538370,0
+FXI.US,D,20241023,000000,32.35,32.37,31.84,31.92,33813223,0
+FXI.US,D,20241024,000000,31.8,31.915,31.46,31.73,39802851,0
+FXI.US,D,20241025,000000,32.02,32.095,31.72,31.72,29534258,0
+FXI.US,D,20241028,000000,31.88,32.38,31.85,32.27,41390693,0
+FXI.US,D,20241029,000000,32.49,32.5,31.975,32.04,42026050,0
+FXI.US,D,20241030,000000,31.41,31.78,31.34,31.63,29217562,0
+FXI.US,D,20241031,000000,31.56,31.6,31.215,31.56,28257784,0
+FXI.US,D,20241101,000000,31.88,31.985,31.63,31.68,26861783,0
+FXI.US,D,20241104,000000,31.98,32.295,31.86,31.87,49254563,0
+FXI.US,D,20241105,000000,32.65,32.78,32.435,32.64,49509774,0
+FXI.US,D,20241106,000000,31.55,31.94,31.25,31.68,89205723,0
+FXI.US,D,20241107,000000,33.09,33.62,32.96,33.42,120391129,0
+FXI.US,D,20241108,000000,31.95,32.14,31.325,31.47,154495861,0
+FXI.US,D,20241111,000000,31.63,31.67,31.41,31.47,28329973,0
+FXI.US,D,20241112,000000,30.59,30.7189,30.2,30.31,91688507,0
+FXI.US,D,20241113,000000,30.57,30.61,30.22,30.27,35393107,0
+FXI.US,D,20241114,000000,30.18,30.225,29.85,29.95,42048557,0
+FXI.US,D,20241115,000000,30.15,30.2,29.98,30.15,32416053,0
+FXI.US,D,20241118,000000,30.515,30.73,30.45,30.72,38854793,0
+FXI.US,D,20241119,000000,30.425,30.49,30.3534,30.39,22523604,0
+FXI.US,D,20241120,000000,30.5,30.585,30.42,30.53,35646469,0
+FXI.US,D,20241121,000000,30.325,30.42,30.24,30.35,22478041,0
+FXI.US,D,20241122,000000,29.67,29.74,29.58,29.69,53262275,0
+FXI.US,D,20241125,000000,29.595,29.76,29.51,29.7,24744060,0
+FXI.US,D,20241126,000000,29.7,29.73,29.36,29.52,22186027,0
+FXI.US,D,20241127,000000,30.31,30.43,30.2,30.31,43782016,0
+FXI.US,D,20241129,000000,30.065,30.32,29.9,30.31,23104602,0
+FXI.US,D,20241202,000000,30.34,30.41,30.12,30.37,25058410,0
+FXI.US,D,20241203,000000,30.45,30.67,30.43,30.5,34867939,0
+FXI.US,D,20241204,000000,30.57,30.58,30.21,30.28,46481599,0
+FXI.US,D,20241205,000000,30.335,30.51,30.325,30.37,27662964,0
+FXI.US,D,20241206,000000,30.9,30.98,30.75,30.77,27635456,0
+FXI.US,D,20241209,000000,32.93,33.75,32.86,33.3,181397998,0
+FXI.US,D,20241210,000000,31.97,32.09,31.75,31.78,93050051,0
+FXI.US,D,20241211,000000,31.46,31.52,31.2741,31.48,36810575,0
+FXI.US,D,20241212,000000,31.45,31.73,31.36,31.5,28552419,0
+FXI.US,D,20241213,000000,31.13,31.145,30.86,31.1,45698897,0
+FXI.US,D,20241216,000000,30.67,30.8775,30.59,30.59,38044513,0
+FXI.US,D,20241217,000000,30.33,30.705,30.265,30.67,45801830,0
+FXI.US,D,20241218,000000,30.511,30.63,30,30.05,35935280,0
+FXI.US,D,20241219,000000,30.36,30.43,30.2,30.24,24070615,0
+FXI.US,D,20241220,000000,30.18,30.55,30.125,30.42,28388961,0
+FXI.US,D,20241223,000000,30.495,30.77,30.42,30.7,24155057,0
+FXI.US,D,20241224,000000,31.01,31.13,30.925,31.09,20218137,0
+FXI.US,D,20241226,000000,30.95,31.355,30.95,31.12,23397326,0
+FXI.US,D,20241227,000000,30.83,30.92,30.735,30.85,23765454,0
+FXI.US,D,20241230,000000,30.73,30.77,30.46,30.49,26100692,0
+FXI.US,D,20241231,000000,30.51,30.585,30.36,30.44,22893337,0
+FXI.US,D,20250102,000000,30.05,30.125,29.87,29.89,40394154,0
+FXI.US,D,20250103,000000,30.24,30.39,30.17,30.39,28060764,0
+FXI.US,D,20250106,000000,30.49,30.63,29.91,29.99,48937338,0
+FXI.US,D,20250107,000000,29.79,29.9,29.59,29.62,33611273,0
+FXI.US,D,20250108,000000,29.36,29.53,29.24,29.51,27248490,0
+FXI.US,D,20250110,000000,29.03,29.03,28.63,28.65,58206438,0
+FXI.US,D,20250113,000000,28.69,28.88,28.65,28.79,28062297,0
+FXI.US,D,20250114,000000,29.475,29.57,29.35,29.42,46306584,0
+FXI.US,D,20250115,000000,29.81,29.855,29.63,29.82,31613279,0
+FXI.US,D,20250116,000000,29.835,29.89,29.735,29.83,20134000,0
+FXI.US,D,20250117,000000,30.04,30.705,29.975,30.41,59696024,0
+FXI.US,D,20250121,000000,30.87,30.93,30.53,30.75,35805730,0
+FXI.US,D,20250122,000000,30.53,30.595,28.41,30.53,27859570,0
+FXI.US,D,20250123,000000,30.43,30.6,30.32,30.56,22683381,0
+FXI.US,D,20250124,000000,31,31.36,30.9,31.32,54730942,0
+FXI.US,D,20250127,000000,31.65,31.75,31.4,31.6,54333164,0
+FXI.US,D,20250128,000000,31.55,31.96,31.21,31.96,48279021,0
+FXI.US,D,20250129,000000,32.19,32.35,31.77,31.83,49031510,0
+FXI.US,D,20250130,000000,31.92,32.84,31.32,32.59,77522018,0
+FXI.US,D,20250131,000000,32.54,32.575,31.81,31.89,80093605,0
+FXI.US,D,20250203,000000,31.33,32.085,31.21,31.72,50166372,0
+FXI.US,D,20250204,000000,32.36,32.74,32.23,32.47,57845439,0
+FXI.US,D,20250205,000000,32.045,32.15,31.905,31.93,43692667,0
+FXI.US,D,20250206,000000,32.4,32.4653,32.2,32.28,35769773,0
+FXI.US,D,20250207,000000,32.92,33.225,32.61,32.73,85505158,0
+FXI.US,D,20250210,000000,33.45,33.99,33.27,33.62,56515205,0
+FXI.US,D,20250211,000000,33.29,33.5799,33.13,33.34,44741553,0
+FXI.US,D,20250212,000000,33.75,34.3601,33.61,34.17,60657129,0
+FXI.US,D,20250213,000000,33.52,34.18,33.44,34.16,40709504,0
+FXI.US,D,20250214,000000,35.22,35.28,34.82,35.04,76123840,0
+FXI.US,D,20250218,000000,35.55,35.57,35.07,35.3,85086475,0
+FXI.US,D,20250219,000000,35.205,35.26,34.91,35.05,45952242,0
+FXI.US,D,20250220,000000,35.62,36.255,35.26,35.73,79891684,0
+FXI.US,D,20250221,000000,36.35,36.795,36.0412,36.24,81843187,0
+FXI.US,D,20250224,000000,35.795,35.81,34.99,35.03,83975374,0
+FXI.US,D,20250225,000000,35.47,35.51,35.13,35.38,39151546,0
+FXI.US,D,20250226,000000,36.59,36.82,36.28,36.44,72783015,0
+FXI.US,D,20250227,000000,36.17,36.45,35.84,36.05,58708532,0
+FXI.US,D,20250228,000000,35.085,35.3,34.895,35.23,60759657,0
+FXI.US,D,20250303,000000,35.19,35.265,34.38,34.51,55795113,0
+FXI.US,D,20250304,000000,34.78,35.36,34.52,35.04,66689436,0
+FXI.US,D,20250305,000000,35.97,36.9,35.83,36.79,102267360,0
+FXI.US,D,20250306,000000,37.31,37.485,36.7849,36.97,64613488,0
+FXI.US,D,20250307,000000,37.06,37.39,36.73,36.96,37635430,0
+FXI.US,D,20250310,000000,36.2,36.43,35.7,35.97,80384680,0
+FXI.US,D,20250311,000000,36.61,36.86,36.155,36.39,64643825,0
+FXI.US,D,20250312,000000,36.37,36.43,35.95,36.35,33583288,0
+FXI.US,D,20250313,000000,36.055,36.76,36.04,36.59,37665971,0
+FXI.US,D,20250314,000000,37.6,37.725,37.39,37.66,51075921,0
+FXI.US,D,20250317,000000,37.595,38.595,37.58,38.55,55266111,0
+FXI.US,D,20250318,000000,38.71,38.73,38.31,38.49,42261718,0
+FXI.US,D,20250319,000000,38.72,38.7294,38.22,38.33,33290163,0
+FXI.US,D,20250320,000000,37.26,37.5,37.155,37.23,67297611,0
+FXI.US,D,20250321,000000,36.48,36.7,36.36,36.56,51625435,0
+FXI.US,D,20250324,000000,36.905,36.94,36.61,36.67,38216057,0
+FXI.US,D,20250325,000000,36.46,36.715,36.25,36.3,32355028,0
+FXI.US,D,20250326,000000,36.27,36.53,36.0401,36.27,31577186,0
+FXI.US,D,20250327,000000,36.365,36.84,36.33,36.68,36416787,0
+FXI.US,D,20250328,000000,36.11,36.125,35.74,35.84,52060187,0
+FXI.US,D,20250331,000000,35.54,35.9,35.37,35.84,29370365,0
+FXI.US,D,20250401,000000,35.68,35.89,35.49,35.76,28414046,0
+FXI.US,D,20250402,000000,35.71,35.76,35.4349,35.54,33888379,0
+FXI.US,D,20250403,000000,34.92,35.33,34.92,35.22,41958032,0
+FXI.US,D,20250404,000000,33.28,33.54,32.095,32.74,161349368,0
+FXI.US,D,20250407,000000,30.59,32.06,29.625,30,210512100,0
+FXI.US,D,20250408,000000,31.37,31.4,29.205,29.59,121952797,0
+FXI.US,D,20250409,000000,30.65,31.93,30.16,31.68,158084976,0
+FXI.US,D,20250410,000000,31.84,32.07,31.02,31.56,95454024,0
+FXI.US,D,20250411,000000,32.33,32.985,32.03,32.94,84183938,0
+FXI.US,D,20250414,000000,33.3,33.74,33.2015,33.37,51602290,0
+FXI.US,D,20250415,000000,33.25,33.37,33.0901,33.18,33179984,0
+FXI.US,D,20250416,000000,32.55,32.795,32.22,32.42,50833968,0
+FXI.US,D,20250417,000000,32.87,32.985,32.4,32.4,42802634,0
+FXI.US,D,20250421,000000,32.545,32.6,32.12,32.43,39561475,0
+FXI.US,D,20250422,000000,33.25,33.75,33.165,33.46,64714595,0
+FXI.US,D,20250423,000000,34.05,34.45,33.83,33.83,52320155,0
+FXI.US,D,20250424,000000,33.84,34.1951,33.74,34.11,36441878,0
+FXI.US,D,20250425,000000,33.91,34.0571,33.81,33.98,23063231,0
+FXI.US,D,20250428,000000,33.95,34.09,33.84,34,17029981,0
+FXI.US,D,20250429,000000,33.85,33.95,33.8,33.8,19920830,0
+FXI.US,D,20250430,000000,33.89,33.94,33.59,33.86,29034661,0
+FXI.US,D,20250501,000000,33.88,33.94,33.695,33.79,22206255,0
+FXI.US,D,20250502,000000,34.96,34.99,34.6247,34.91,59597561,0
+FXI.US,D,20250505,000000,34.78,35.035,34.76,34.87,24651713,0
+FXI.US,D,20250506,000000,35.19,35.4652,35.16,35.27,36558769,0
+FXI.US,D,20250507,000000,34.74,34.76,34.47,34.47,44473398,0
+FXI.US,D,20250508,000000,35.01,35.15,34.73,35,37731301,0
+FXI.US,D,20250509,000000,35.125,35.185,34.825,34.83,30396685,0
+FXI.US,D,20250512,000000,36.07,36.12,35.755,36.04,55941132,0
+FXI.US,D,20250513,000000,35.61,35.95,35.485,35.74,34713583,0
+FXI.US,D,20250514,000000,36.39,36.455,36.15,36.31,35247785,0
+FXI.US,D,20250515,000000,35.84,35.88,35.565,35.75,43594767,0
+FXI.US,D,20250516,000000,35.715,35.76,35.56,35.64,26772856,0
+FXI.US,D,20250519,000000,35.5,35.87,35.46,35.86,19353809,0
+FXI.US,D,20250520,000000,36.14,36.26,36.05,36.26,26034547,0
+FXI.US,D,20250521,000000,36.43,36.55,36,36.09,40126831,0
+FXI.US,D,20250522,000000,35.91,36.005,35.82,35.91,24597708,0
+FXI.US,D,20250523,000000,35.79,36.03,35.76,35.97,27095312,0
+FXI.US,D,20250527,000000,35.61,35.68,35.52,35.6,32810792,0
+FXI.US,D,20250528,000000,35.42,35.42,35.24,35.24,27161924,0
+FXI.US,D,20250529,000000,35.83,35.86,35.52,35.62,34189301,0
+FXI.US,D,20250530,000000,35.15,35.17,34.79,35,62720989,0
+FXI.US,D,20250602,000000,35.14,35.36,35.02,35.35,33125263,0
+FXI.US,D,20250603,000000,35.78,35.83,35.615,35.7,32666156,0
+FXI.US,D,20250604,000000,36.05,36.385,36.01,36.37,41079486,0
+FXI.US,D,20250605,000000,36.705,36.83,36.43,36.63,43463888,0
+FXI.US,D,20250606,000000,36.33,36.6,36.215,36.59,32956657,0
+FXI.US,D,20250609,000000,36.9,37.12,36.845,37.06,30061655,0
+FXI.US,D,20250610,000000,37.15,37.225,36.91,37.22,37896307,0
+FXI.US,D,20250611,000000,37.55,37.62,37.36,37.41,31361727,0
+FXI.US,D,20250612,000000,37.27,37.335,37.18,37.26,36102240,0
+FXI.US,D,20250613,000000,36.61,36.78,36.49,36.58,41925420,0
+FXI.US,D,20250616,000000,36.67,36.95,36.61,36.67,35201961,0
+FXI.US,D,20250617,000000,36.5,36.5469,36.24,36.24,29832195,0
+FXI.US,D,20250618,000000,35.94,35.98,35.715,35.75,28424263,0
+FXI.US,D,20250620,000000,35.84,35.85,35.51,35.52,26191698,0
+FXI.US,D,20250623,000000,35.85,36.09,35.74,36.08,33957578,0
+FXI.US,D,20250624,000000,36.63,37.1,36.56,37.1,46304889,0
+FXI.US,D,20250625,000000,37.14,37.165,36.99,37.06,18018435,0
+FXI.US,D,20250626,000000,37.03,37.29,36.93,37.16,24517666,0
+FXI.US,D,20250627,000000,36.83,36.94,36.69,36.81,27903590,0
+FXI.US,D,20250630,000000,36.51,36.78,36.3907,36.76,20096867,0
+FXI.US,D,20250701,000000,36.7,36.92,36.68,36.83,22972762,0
+FXI.US,D,20250702,000000,36.62,36.7,36.495,36.69,27680980,0
+FXI.US,D,20250703,000000,36.3,36.4168,36.22,36.27,19394161,0
+FXI.US,D,20250707,000000,36.28,36.58,36.25,36.31,20175172,0
+FXI.US,D,20250708,000000,36.67,36.79,36.53,36.69,25176779,0
+FXI.US,D,20250709,000000,36.34,36.35,36.075,36.18,29920528,0
+FXI.US,D,20250710,000000,36.435,36.53,36.26,36.52,17221143,0
+FXI.US,D,20250711,000000,36.58,36.645,36.44,36.48,15148432,0
+FXI.US,D,20250714,000000,36.705,36.92,36.65,36.91,23708575,0
+FXI.US,D,20250715,000000,37.35,37.68,37.11,37.64,45494188,0
+FXI.US,D,20250716,000000,37.31,37.48,37.16,37.47,22401612,0
+FXI.US,D,20250717,000000,37.2,37.595,37.17,37.59,18014862,0
+FXI.US,D,20250718,000000,38.085,38.36,38.0347,38.06,43043523,0
+FXI.US,D,20250721,000000,38.19,38.42,38.04,38.21,25259504,0
+FXI.US,D,20250722,000000,38.44,38.77,38.32,38.74,26390488,0
+FXI.US,D,20250723,000000,39.02,39.13,38.94,39.08,31806150,0
+FXI.US,D,20250724,000000,39.04,39.14,38.845,38.9,17800208,0
+FXI.US,D,20250725,000000,38.55,38.67,38.43,38.65,21767761,0
+FXI.US,D,20250728,000000,38.65,38.71,38.39,38.48,15764635,0
+FXI.US,D,20250729,000000,38.62,38.6375,38.2,38.22,26410762,0
+FXI.US,D,20250730,000000,37.97,38.105,37.71,37.78,37056839,0
+FXI.US,D,20250731,000000,37.325,37.5899,37.24,37.44,36901878,0
+FXI.US,D,20250801,000000,36.98,37.03,36.655,36.83,33791114,0
+FXI.US,D,20250804,000000,37.55,37.63,37.325,37.47,30242963,0
+FXI.US,D,20250805,000000,37.77,37.835,37.61,37.64,16471134,0
+FXI.US,D,20250806,000000,37.7,37.81,37.48,37.79,26247445,0
+FXI.US,D,20250807,000000,37.88,37.97,37.62,37.74,16210143,0
+FXI.US,D,20250808,000000,37.58,37.68,37.5196,37.67,12052982,0
+FXI.US,D,20250811,000000,37.48,37.59,37.2,37.33,27626785,0
+FXI.US,D,20250812,000000,37.53,38,37.5242,37.94,34375855,0
+FXI.US,D,20250813,000000,38.88,39.09,38.87,39.09,60160691,0
+FXI.US,D,20250814,000000,38.42,38.55,38.24,38.34,44954571,0
+FXI.US,D,20250815,000000,38.385,38.48,38.29,38.34,27930560,0
+FXI.US,D,20250818,000000,38.575,38.685,38.51,38.58,21744955,0
+FXI.US,D,20250819,000000,38.495,38.5699,38.14,38.22,28185059,0
+FXI.US,D,20250820,000000,38.385,38.48,38.2,38.43,18023333,0
+FXI.US,D,20250821,000000,38.25,38.44,38.235,38.37,17821371,0
+FXI.US,D,20250822,000000,38.71,39.3,38.65,39.24,39558393,0
+FXI.US,D,20250825,000000,39.31,39.58,39.13,39.14,31399805,0
+FXI.US,D,20250826,000000,39.32,39.425,39.18,39.22,22671663,0
+FXI.US,D,20250827,000000,38.24,38.26,38.04,38.22,51266706,0
+FXI.US,D,20250828,000000,38.2,38.6,38.15,38.56,30254286,0
+FXI.US,D,20250829,000000,38.68,39.02,38.61,38.91,43493976,0
+FXI.US,D,20250902,000000,38.715,39.26,38.625,39.26,27069299,0
+FXI.US,D,20250903,000000,38.885,39.01,38.75,38.91,25419324,0
+FXI.US,D,20250904,000000,38.335,38.41,38.08,38.33,31584328,0
+FXI.US,D,20250905,000000,38.945,38.985,38.65,38.9,26099020,0
+FXI.US,D,20250908,000000,39.245,39.44,39.125,39.44,32508373,0
+FXI.US,D,20250909,000000,39.795,40.07,39.76,39.97,37238829,0
+FXI.US,D,20250910,000000,40.08,40.095,39.71,39.72,26132268,0
+FXI.US,D,20250911,000000,40.13,40.74,40.115,40.74,45104169,0
+FXI.US,D,20250912,000000,40.605,40.66,40.4,40.49,19860535,0
+FXI.US,D,20250915,000000,40.87,40.8951,40.69,40.78,31004171,0
+FXI.US,D,20250916,000000,40.65,41.0951,40.5539,41.05,23170836,0
+FXI.US,D,20250917,000000,41.64,41.7299,41.335,41.62,34303247,0
+FXI.US,D,20250918,000000,40.95,41.21,40.875,41.08,36182943,0
+FXI.US,D,20250919,000000,41.18,41.365,40.93,40.93,33890154,0
+FXI.US,D,20250922,000000,40.7,40.8,40.545,40.65,25541100,0
+FXI.US,D,20250923,000000,40.3,40.4399,40.1,40.1,23445425,0
+FXI.US,D,20250924,000000,40.56,40.825,40.49,40.57,35307509,0
+FXI.US,D,20250925,000000,40.665,40.76,40.46,40.67,21546899,0
+FXI.US,D,20250926,000000,40.255,40.41,40.1,40.33,21841303,0
+FXI.US,D,20250929,000000,40.98,41.085,40.8601,40.98,24254310,0
+FXI.US,D,20250930,000000,41.36,41.41,41.03,41.14,29827545,0
+FXI.US,D,20251001,000000,41.18,41.43,41.145,41.38,26764908,0
+FXI.US,D,20251002,000000,41.925,42,41.66,41.75,32022439,0
+FXI.US,D,20251003,000000,41.57,41.63,41.33,41.42,24482191,0
+FXI.US,D,20251006,000000,41.2,41.545,41.17,41.4,16610896,0
+FXI.US,D,20251007,000000,41.47,41.49,40.855,40.93,26990235,0
+FXI.US,D,20251008,000000,40.93,41.07,40.74,41.05,25431597,0
+FXI.US,D,20251009,000000,41.13,41.145,40.41,40.51,45824776,0
+FXI.US,D,20251010,000000,40.43,40.695,38.12,38.33,146013630,0
+FXI.US,D,20251013,000000,39.75,39.8,39.415,39.53,71314440,0
+FXI.US,D,20251014,000000,39.08,39.77,39.015,39.4,41027788,0
+FXI.US,D,20251015,000000,39.89,40.03,39.53,39.8,29502766,0
+FXI.US,D,20251016,000000,40.05,40.26,39.87,39.99,25051366,0
+FXI.US,D,20251017,000000,39.41,40.06,39.375,40,43076802,0
+FXI.US,D,20251020,000000,39.91,40.56,39.84,40.49,40080940,0
+FXI.US,D,20251021,000000,40.11,40.115,39.88,39.94,35064338,0
+FXI.US,D,20251022,000000,39.77,40.01,39.39,39.74,25768595,0
+FXI.US,D,20251023,000000,40.195,40.59,40.15,40.41,30021825,0
+FXI.US,D,20251024,000000,40.66,40.7,40.51,40.55,20969554,0
+FXI.US,D,20251027,000000,41.12,41.175,41.01,41.08,27399009,0
+FXI.US,D,20251028,000000,40.665,40.91,40.56,40.86,28787094,0
+FXI.US,D,20251029,000000,41.14,41.24,40.74,40.97,32970532,0
+FXI.US,D,20251030,000000,40.175,40.395,40.07,40.15,35664696,0
+FXI.US,D,20251031,000000,39.53,39.8,39.355,39.71,32012171,0
+FXI.US,D,20251103,000000,39.88,39.9,39.64,39.83,21839239,0
+FXI.US,D,20251104,000000,39.38,39.67,39.28,39.37,23252424,0
+FXI.US,D,20251105,000000,39.55,39.87,39.495,39.77,19156063,0
+FXI.US,D,20251106,000000,40.285,40.48,39.99,40.14,31541530,0
+FXI.US,D,20251107,000000,39.66,39.96,39.475,39.94,28679654,0
+FXI.US,D,20251110,000000,40.585,40.795,40.425,40.76,35660181,0
+FXI.US,D,20251111,000000,40.825,40.94,40.715,40.76,21097178,0
+FXI.US,D,20251112,000000,40.96,40.96,40.695,40.91,20611907,0
+FXI.US,D,20251113,000000,41.19,41.22,40.5,40.65,30309860,0
+FXI.US,D,20251114,000000,40.14,40.565,39.89,40.12,44898654,0
+FXI.US,D,20251117,000000,39.82,40.045,39.53,39.67,33870423,0
+FXI.US,D,20251118,000000,39.22,39.63,39.18,39.51,32116552,0
+FXI.US,D,20251119,000000,39.25,39.32,39.01,39.11,32477686,0
+FXI.US,D,20251120,000000,39.285,39.45,38.56,38.58,38244258,0
+FXI.US,D,20251121,000000,38.295,38.905,38.145,38.72,38856610,0
+FXI.US,D,20251124,000000,39.11,39.385,39.0818,39.35,34365546,0
+FXI.US,D,20251125,000000,39.675,39.725,39.435,39.6,30123949,0
+FXI.US,D,20251126,000000,39.445,39.61,38.89,39.37,30425319,0
+FXI.US,D,20251128,000000,39.43,39.615,39.405,39.53,11699775,0
+FXI.US,D,20251201,000000,39.49,39.82,39.475,39.64,20355304,0
+FXI.US,D,20251202,000000,39.53,39.54,39.27,39.49,16635165,0
+FXI.US,D,20251203,000000,38.965,39.22,38.94,39.21,27072868,0
+FXI.US,D,20251204,000000,39.37,39.4,39.21,39.31,17482155,0
+FXI.US,D,20251205,000000,39.91,40.01,39.79,39.89,30296848,0
+FXI.US,D,20251208,000000,39.52,39.53,39.29,39.47,27835889,0
+FXI.US,D,20251209,000000,38.72,38.88,38.65,38.82,40304206,0
+FXI.US,D,20251210,000000,38.975,39.24,38.8946,39.09,26145581,0
+FXI.US,D,20251211,000000,39,39.245,38.86,39.19,17964751,0
+FXI.US,D,20251212,000000,39.43,39.52,38.9,39.08,29147015,0
+FXI.US,D,20251215,000000,39.01,39.025,38.71,38.74,39067033,0
+FXI.US,D,20251216,000000,37.86,37.975,37.68,37.96,42610688,0
+FXI.US,D,20251217,000000,38.32,38.4,37.845,37.85,36203430,0
+FXI.US,D,20251218,000000,38.34,38.49,38.18,38.21,31528298,0
+FXI.US,D,20251219,000000,38.435,38.71,38.395,38.6,30036578,0
+FXI.US,D,20251222,000000,38.545,38.72,38.48,38.63,15893240,0
+FXI.US,D,20251223,000000,38.375,38.535,38.22,38.53,19173607,0
+FXI.US,D,20251224,000000,38.52,38.63,38.49,38.55,7330728,0
+FXI.US,D,20251226,000000,38.69,38.95,38.6299,38.93,19516053,0
+FXI.US,D,20251229,000000,38.235,38.5,38.215,38.47,27921197,0
+FXI.US,D,20251230,000000,38.77,38.82,38.6,38.67,18122638,0
+FXI.US,D,20251231,000000,38.39,38.418,38.1929,38.29,15517676,0
+FXI.US,D,20260102,000000,39.45,39.855,39.435,39.82,64269443,0
+FXI.US,D,20260105,000000,39.37,39.93,39.25,39.93,32499779,0
+FXI.US,D,20260106,000000,40.07,40.22,39.89,39.91,25182626,0
+FXI.US,D,20260107,000000,39.45,39.48,39.24,39.28,36413508,0
+FXI.US,D,20260108,000000,38.97,39.4,38.93,39.4,21987024,0
+FXI.US,D,20260109,000000,39.245,39.385,39.045,39.35,28496981,0
+FXI.US,D,20260112,000000,39.81,40.66,39.8,40.64,58687923,0
+FXI.US,D,20260113,000000,40.36,40.48,40.04,40.25,36884006,0
+FXI.US,D,20260114,000000,39.88,40.075,39.81,40.04,40171052,0
+FXI.US,D,20260115,000000,39.88,40.2051,39.675,40,22815474,0
+FXI.US,D,20260116,000000,39.53,39.54,39.1,39.3,50220662,0
+FXI.US,D,20260120,000000,39.05,39.275,38.84,38.87,33561800,0
+FXI.US,D,20260121,000000,39.29,39.53,39.06,39.34,39539091,0
+FXI.US,D,20260122,000000,39.48,39.68,39.41,39.48,31618738,0
+FXI.US,D,20260123,000000,39.31,39.46,39.16,39.44,25427434,0
+FXI.US,D,20260126,000000,39.31,39.59,39.27,39.45,24628275,0
+FXI.US,D,20260127,000000,39.915,40.015,39.7839,39.94,30575732,0
+FXI.US,D,20260128,000000,40.605,40.65,40.29,40.5,35977679,0
+FXI.US,D,20260129,000000,41,41.17,40.2,40.78,39203011,0
+FXI.US,D,20260130,000000,40.07,40.19,39.355,39.61,52440227,0
+FXI.US,D,20260202,000000,39.145,39.33,39.05,39.17,35834136,0
+FXI.US,D,20260203,000000,38.715,38.895,38.39,38.72,40741386,0
+FXI.US,D,20260204,000000,38.72,38.72,38.075,38.27,45696165,0
+FXI.US,D,20260205,000000,38.595,38.755,38.17,38.2,33002301,0
+FXI.US,D,20260206,000000,38.805,39.235,38.79,39.22,37414936,0
+FXI.US,D,20260209,000000,39.125,39.45,39.035,39.4,26572385,0
+FXI.US,D,20260210,000000,39.38,39.67,39.27,39.53,24916735,0
+FXI.US,D,20260211,000000,39.3,39.515,39.05,39.47,28709511,0
+FXI.US,D,20260212,000000,39.185,39.2,38.46,38.66,52002219,0
+FXI.US,D,20260213,000000,38.14,38.49,38.085,38.33,36467029,0
+FXI.US,D,20260217,000000,38.45,38.665,38.2,38.52,26534476,0
+FXI.US,D,20260218,000000,38.76,38.91,38.65,38.725,23166557,0
diff --git a/daily/us/nyse etfs/1/gal.us.txt b/daily/us/nyse etfs/1/gal.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dbdf4275dd10a89372de8ddf7fed12a06ae23d1f
--- /dev/null
+++ b/daily/us/nyse etfs/1/gal.us.txt	
@@ -0,0 +1,3432 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GAL.US,D,20120501,000000,22.6176,22.6176,22.6088,22.6088,9332.2808153828,0
+GAL.US,D,20120502,000000,22.6528,22.6528,22.4717,22.6528,951.91919885485,0
+GAL.US,D,20120503,000000,22.5697,22.5697,22.5697,22.5697,527.02822597543,0
+GAL.US,D,20120504,000000,22.3376,22.3376,22.3376,22.3376,401.39940466733,0
+GAL.US,D,20120507,000000,22.3033,22.3924,22.3033,22.3924,1197.0486062853,0
+GAL.US,D,20120508,000000,22.1173,22.2093,22.1173,22.2093,15730.158349317,0
+GAL.US,D,20120509,000000,22.1173,22.1173,22.0977,22.1173,7799.2006464116,0
+GAL.US,D,20120515,000000,21.8745,21.8872,21.8148,21.8148,1963.0780045054,0
+GAL.US,D,20120516,000000,21.7051,21.7051,21.7051,21.7051,1133.7235093658,0
+GAL.US,D,20120517,000000,21.6023,21.6023,21.3762,21.3762,401.39940466733,0
+GAL.US,D,20120521,000000,21.2283,21.4741,21.2283,21.4741,11466.949405089,0
+GAL.US,D,20120522,000000,21.5456,21.5592,21.4995,21.4995,13330.954274092,0
+GAL.US,D,20120523,000000,21.3027,21.3027,21.3027,21.3027,6666.4985095768,0
+GAL.US,D,20120525,000000,21.3027,21.3027,21.3027,21.3027,13330.954274092,0
+GAL.US,D,20120530,000000,21.338,21.3586,21.338,21.3586,536.22057875407,0
+GAL.US,D,20120531,000000,21.379,21.379,21.2763,21.3037,7214.9755587024,0
+GAL.US,D,20120601,000000,21.1147,21.1147,21.0041,21.0041,536.22057875407,0
+GAL.US,D,20120604,000000,20.9747,20.9747,20.9747,20.9747,560.73351949712,0
+GAL.US,D,20120605,000000,21.1431,21.1431,21.0256,21.1147,13595.48975961,0
+GAL.US,D,20120607,000000,21.5288,21.5288,21.5288,21.5288,1197.0486062853,0
+GAL.US,D,20120608,000000,21.4691,21.4907,21.4691,21.4741,12079.772923665,0
+GAL.US,D,20120611,000000,21.382,21.382,21.382,21.382,465.74587411782,0
+GAL.US,D,20120612,000000,21.4006,21.4006,21.4006,21.4006,6666.4985095768,0
+GAL.US,D,20120615,000000,21.6532,21.6532,21.6532,21.6532,147.07764445826,0
+GAL.US,D,20120618,000000,21.7765,21.7765,21.7765,21.7765,1759.8248708443,0
+GAL.US,D,20120620,000000,21.9714,21.9714,21.9019,21.9293,1382.93840692,0
+GAL.US,D,20120622,000000,21.6914,21.6914,21.6914,21.6914,147.07764445826,0
+GAL.US,D,20120625,000000,21.4741,21.4741,21.4741,21.4741,352.37352318125,0
+GAL.US,D,20120703,000000,22.0693,22.0929,22.0693,22.0929,15596.358547761,0
+GAL.US,D,20120713,000000,21.8226,21.8745,21.7835,21.8745,12878.486242877,0
+GAL.US,D,20120716,000000,21.8656,21.8656,21.8656,21.8656,3865.8950296841,0
+GAL.US,D,20120717,000000,21.8588,21.9019,21.8226,21.9019,8187.3222081765,0
+GAL.US,D,20120718,000000,21.9538,22.0752,21.9538,22.0752,7607.1826105911,0
+GAL.US,D,20120719,000000,22.1115,22.1251,22.1115,22.1251,2087.6854532825,0
+GAL.US,D,20120720,000000,22.0233,22.0233,21.9235,21.9235,2623.9060320366,0
+GAL.US,D,20120723,000000,21.6601,21.6601,21.5798,21.6169,7605.1398655292,0
+GAL.US,D,20120725,000000,21.5288,21.6023,21.5288,21.6023,441.23293337478,0
+GAL.US,D,20120730,000000,22.18,22.18,22.18,22.18,536.22057875407,0
+GAL.US,D,20120731,000000,22.132,22.132,22.132,22.132,267.59960311156,0
+GAL.US,D,20120807,000000,22.4404,22.4796,22.4111,22.4111,119590.46690506,0
+GAL.US,D,20120808,000000,22.3787,22.4179,22.3787,22.4041,2022.3176113011,0
+GAL.US,D,20120809,000000,22.316,22.4111,22.316,22.4111,118295.36653581,0
+GAL.US,D,20120810,000000,22.4404,22.4404,22.4404,22.4404,664.91351765505,0
+GAL.US,D,20120813,000000,22.3522,22.3522,22.3522,22.3522,1333.9125254339,0
+GAL.US,D,20120814,000000,22.4561,22.4561,22.4473,22.4473,15168.403457289,0
+GAL.US,D,20120815,000000,22.3787,22.4355,22.3787,22.4355,1209.3050766568,0
+GAL.US,D,20120816,000000,22.4796,22.5697,22.4796,22.5697,1571.8923251477,0
+GAL.US,D,20120817,000000,22.5853,22.5853,22.5549,22.5549,1599.4693834836,0
+GAL.US,D,20120820,000000,22.5785,22.5785,22.4717,22.4717,1466.6909544588,0
+GAL.US,D,20120821,000000,22.69,22.69,22.6176,22.6176,1488.1397776089,0
+GAL.US,D,20120822,000000,22.5549,22.5549,22.502,22.502,1102.060960906,0
+GAL.US,D,20120823,000000,22.5168,22.5168,22.5168,22.5168,129.71431143194,0
+GAL.US,D,20120827,000000,22.5422,22.5941,22.5422,22.5697,2801.6248524237,0
+GAL.US,D,20120828,000000,22.5099,22.5099,22.5099,22.5099,1333.9125254339,0
+GAL.US,D,20120829,000000,22.502,22.5697,22.502,22.5344,2640.247992532,0
+GAL.US,D,20120831,000000,22.4629,22.4629,22.4629,22.4629,302.3262691642,0
+GAL.US,D,20120904,000000,22.3983,22.691,22.3983,22.691,834.46135779443,0
+GAL.US,D,20120905,000000,22.5108,22.5108,22.4355,22.4884,9868.5013941368,0
+GAL.US,D,20120906,000000,22.647,22.8046,22.6411,22.8046,6532.698708021,0
+GAL.US,D,20120907,000000,22.8467,22.9544,22.8467,22.9544,4649.2877609305,0
+GAL.US,D,20120910,000000,22.9407,22.9407,22.9407,22.9407,166.4837225465,0
+GAL.US,D,20120911,000000,23.0063,23.0063,23.0063,23.0063,12264.641351769,0
+GAL.US,D,20120912,000000,23.0651,23.0651,23.0288,23.0288,3495.1368009456,0
+GAL.US,D,20120913,000000,23.0288,23.0288,23.0288,23.0288,664.91351765505,0
+GAL.US,D,20120917,000000,23.3871,23.3871,23.304,23.304,1333.9125254339,0
+GAL.US,D,20120918,000000,23.2834,23.2834,23.2589,23.2589,1618.8754615718,0
+GAL.US,D,20120919,000000,23.3284,23.3529,23.3284,23.3529,13996.889164278,0
+GAL.US,D,20120920,000000,23.2089,23.2089,23.2089,23.2089,445.31842349862,0
+GAL.US,D,20120924,000000,23.1561,23.1874,23.1561,23.1874,2926.2323012008,0
+GAL.US,D,20120925,000000,23.2491,23.2902,23.1111,23.1336,3878.1515000556,0
+GAL.US,D,20120926,000000,22.971,22.971,22.927,22.927,355.43764077413,0
+GAL.US,D,20120927,000000,23.0455,23.1512,22.9876,23.1512,3164.2121009145,0
+GAL.US,D,20120928,000000,22.974,22.9974,22.974,22.9828,6528.6132178972,0
+GAL.US,D,20121001,000000,23.0082,23.0082,23.0082,23.0082,443.2756784367,0
+GAL.US,D,20121002,000000,23.0376,23.0455,23.0082,23.0455,4508.338351658,0
+GAL.US,D,20121003,000000,23.1208,23.1208,23.0523,23.0767,2921.125438546,0
+GAL.US,D,20121004,000000,23.1766,23.2265,23.161,23.2265,2583.0511307982,0
+GAL.US,D,20121005,000000,23.3088,23.7181,23.2187,23.2187,8401.8104396781,0
+GAL.US,D,20121008,000000,23.161,23.161,23.0679,23.1454,2955.8521045986,0
+GAL.US,D,20121009,000000,23.114,23.114,23.0024,23.0024,5272.3250048162,0
+GAL.US,D,20121010,000000,22.9181,22.9181,22.8438,22.8438,2347.1140761464,0
+GAL.US,D,20121012,000000,22.971,22.971,22.9574,22.9574,676.14861549561,0
+GAL.US,D,20121015,000000,23.0376,23.0679,23.0308,23.0679,3846.4889515959,0
+GAL.US,D,20121016,000000,23.2726,23.2795,23.1454,23.2471,92397.444640778,0
+GAL.US,D,20121017,000000,23.2423,23.484,23.2423,23.3793,986.64586490749,0
+GAL.US,D,20121018,000000,23.3421,23.3421,23.3333,23.3333,9202.5665039508,0
+GAL.US,D,20121019,000000,23.3166,23.3166,23.1287,23.1287,5270.2822597543,0
+GAL.US,D,20121023,000000,22.9025,22.9025,22.8947,22.8947,994.81684515517,0
+GAL.US,D,20121025,000000,22.8879,22.8879,22.8879,22.8879,3260.2211188248,0
+GAL.US,D,20121031,000000,23.018,23.018,22.9368,22.9368,22011.599414722,0
+GAL.US,D,20121101,000000,23.1287,23.1287,23.1208,23.1287,2089.7281983444,0
+GAL.US,D,20121102,000000,23.114,23.114,23.0239,23.0239,1830.2995754806,0
+GAL.US,D,20121105,000000,22.9946,22.9946,22.8643,22.8643,10172.870408363,0
+GAL.US,D,20121106,000000,23.0523,23.0523,23.0239,23.0523,794.62782908699,0
+GAL.US,D,20121107,000000,22.8643,22.8643,22.8438,22.8438,461.66038399398,0
+GAL.US,D,20121108,000000,22.8134,22.8134,22.6822,22.7302,10644.744517667,0
+GAL.US,D,20121109,000000,22.7302,22.7302,22.6822,22.6822,985.62449237653,0
+GAL.US,D,20121112,000000,22.7302,22.7302,22.6822,22.7077,5305.008925807,0
+GAL.US,D,20121113,000000,22.5951,22.6626,22.5951,22.6626,1058.1419420747,0
+GAL.US,D,20121114,000000,22.5108,22.5108,22.4561,22.4561,266.5782305806,0
+GAL.US,D,20121115,000000,22.4355,22.4355,22.3522,22.3522,661.84940006217,0
+GAL.US,D,20121116,000000,22.3777,22.4179,22.3092,22.4111,2655.5685804964,0
+GAL.US,D,20121119,000000,22.6538,22.7077,22.6245,22.6245,10218.832172256,0
+GAL.US,D,20121120,000000,22.7077,22.7302,22.6989,22.7302,3661.6205234921,0
+GAL.US,D,20121121,000000,22.7567,22.7567,22.7459,22.7567,3755.5867963404,0
+GAL.US,D,20121126,000000,23.4087,23.4087,22.9642,22.9642,2252.1264307671,0
+GAL.US,D,20121127,000000,22.9876,23.0239,22.9427,22.9642,11260.632153835,0
+GAL.US,D,20121128,000000,22.88,23.0308,22.8486,23.0308,7381.4592812489,0
+GAL.US,D,20121129,000000,23.1512,23.1512,23.1512,23.1512,1659.7303628102,0
+GAL.US,D,20121130,000000,23.1943,23.1943,23.1728,23.1728,4508.338351658,0
+GAL.US,D,20121203,000000,23.1982,23.2638,23.1835,23.1982,10397.572365174,0
+GAL.US,D,20121204,000000,23.1766,23.1766,23.1766,23.1766,1848.6842810378,0
+GAL.US,D,20121205,000000,23.2109,23.2109,23.2109,23.2109,592.39606795688,0
+GAL.US,D,20121206,000000,23.2423,23.255,23.1904,23.1904,5575.6726465114,0
+GAL.US,D,20121207,000000,23.2726,23.2795,23.1982,23.2795,3266.3493540105,0
+GAL.US,D,20121210,000000,23.2795,23.302,23.255,23.255,69611.644847588,0
+GAL.US,D,20121211,000000,23.3793,23.4626,23.3627,23.3627,9098.3865057929,0
+GAL.US,D,20121212,000000,23.4919,23.4919,23.4626,23.4626,1022.3939034911,0
+GAL.US,D,20121213,000000,23.3254,23.3558,23.3254,23.3421,4636.0099180281,0
+GAL.US,D,20121214,000000,23.3695,23.4626,23.349,23.3627,28921.184586667,0
+GAL.US,D,20121217,000000,23.3852,23.44,23.3852,23.44,1403.3658575392,0
+GAL.US,D,20121219,000000,23.6427,23.6427,23.6006,23.6006,7224.167911481,0
+GAL.US,D,20121220,000000,23.6006,23.6642,23.5928,23.6574,3919.006401294,0
+GAL.US,D,20121221,000000,23.581,23.6926,23.5429,23.6104,1992.6978079032,0
+GAL.US,D,20121224,000000,23.5429,23.5429,23.44,23.5095,2171.4380008213,0
+GAL.US,D,20121226,000000,24.0187,24.0187,23.5095,23.5429,14541.280723279,0
+GAL.US,D,20121227,000000,23.4566,23.5233,23.4185,23.5233,8858.3639610173,0
+GAL.US,D,20121228,000000,23.8062,23.8062,23.4724,23.5017,7524.4514355833,0
+GAL.US,D,20121231,000000,23.4822,23.6506,23.3284,23.6094,11491.462345832,0
+GAL.US,D,20130102,000000,23.9502,23.9502,23.8649,23.8797,8724.5641594615,0
+GAL.US,D,20130103,000000,23.8885,23.9432,23.8209,23.8209,16154.027949666,0
+GAL.US,D,20130104,000000,23.8454,23.9129,23.812,23.9129,20430.514736796,0
+GAL.US,D,20130107,000000,23.8209,23.8737,23.8209,23.8649,29218.403993177,0
+GAL.US,D,20130108,000000,23.8366,23.8366,23.7974,23.8297,6110.8718527345,0
+GAL.US,D,20130109,000000,23.7739,23.9129,23.7739,23.8885,21826.730986618,0
+GAL.US,D,20130110,000000,24.0187,24.0402,23.9374,24.0343,7287.4930084006,0
+GAL.US,D,20130111,000000,24.1352,24.1352,24.0099,24.0481,35442.648196847,0
+GAL.US,D,20130114,000000,24.0402,24.0657,23.9971,24.0275,59209.98699229,0
+GAL.US,D,20130115,000000,24.0402,24.0481,23.9971,24.0481,30470.606716134,0
+GAL.US,D,20130116,000000,24.0099,24.0099,23.9678,24.0099,8085.1849550804,0
+GAL.US,D,20130117,000000,24.0931,24.1655,24.0931,24.1577,8142.3818168142,0
+GAL.US,D,20130118,000000,24.1773,24.1773,24.0931,24.145,18600.215161315,0
+GAL.US,D,20130122,000000,24.1861,24.1861,24.0872,24.1861,7828.8204498094,0
+GAL.US,D,20130123,000000,24.2067,24.2067,24.1655,24.1861,175135.76925627,0
+GAL.US,D,20130124,000000,24.2389,24.2556,24.1861,24.2155,65537.389821588,0
+GAL.US,D,20130125,000000,24.3114,24.3173,24.2772,24.2958,3609.5305244131,0
+GAL.US,D,20130128,000000,24.3477,24.3477,24.1929,24.2233,6391.7492987485,0
+GAL.US,D,20130129,000000,24.287,24.331,24.287,24.331,4344.9187467044,0
+GAL.US,D,20130130,000000,24.3477,24.3477,24.2556,24.2556,31453.167090917,0
+GAL.US,D,20130131,000000,24.3016,24.3016,24.2145,24.2145,17178.464598219,0
+GAL.US,D,20130201,000000,24.3241,24.377,24.3241,24.3623,17929.173408474,0
+GAL.US,D,20130204,000000,24.2233,24.287,24.0872,24.1097,6958.6110534314,0
+GAL.US,D,20130205,000000,24.1861,24.2233,24.1518,24.2233,2657.6113255583,0
+GAL.US,D,20130206,000000,24.1196,24.1655,24.1097,24.1097,1802.7225171446,0
+GAL.US,D,20130207,000000,24.1577,24.1577,24.0343,24.0735,7182.2916377117,0
+GAL.US,D,20130208,000000,24.1861,24.1861,24.1518,24.1655,4824.9638362557,0
+GAL.US,D,20130211,000000,24.331,24.331,24.1274,24.1724,31565.518069323,0
+GAL.US,D,20130212,000000,24.1861,24.2458,24.1861,24.2389,76330.233356244,0
+GAL.US,D,20130213,000000,24.2772,24.2772,24.2233,24.2233,1836.4278106663,0
+GAL.US,D,20130214,000000,24.1773,24.2233,24.1773,24.2155,4202.947964901,0
+GAL.US,D,20130215,000000,24.2389,24.2389,24.145,24.145,2984.4505354655,0
+GAL.US,D,20130219,000000,24.2693,24.3173,24.2321,24.2772,4880.1179529275,0
+GAL.US,D,20130220,000000,24.3173,24.3173,24.1196,24.145,21238.420408785,0
+GAL.US,D,20130221,000000,24.0275,24.0275,23.9208,23.9678,13472.925055895,0
+GAL.US,D,20130222,000000,24.0735,24.1274,24.0099,24.1274,28971.231840684,0
+GAL.US,D,20130225,000000,24.2458,24.2772,24.0099,24.0187,60566.369713405,0
+GAL.US,D,20130226,000000,24.004,24.0187,23.8649,23.9502,31175.353762496,0
+GAL.US,D,20130227,000000,24.0343,24.1274,24.0343,24.1274,3991.5238509922,0
+GAL.US,D,20130228,000000,24.1821,24.2203,24.1302,24.1302,20499.968068901,0
+GAL.US,D,20130301,000000,24.0579,24.1352,24.0579,24.1352,13312.569568534,0
+GAL.US,D,20130304,000000,24.1097,24.1861,24.0481,24.1861,24095.19937788,0
+GAL.US,D,20130305,000000,24.331,24.3623,24.331,24.3477,57926.121720873,0
+GAL.US,D,20130306,000000,24.3623,24.3673,24.3477,24.3477,30546.188283425,0
+GAL.US,D,20130307,000000,24.7754,24.7754,24.3761,24.3907,21168.96707668,0
+GAL.US,D,20130308,000000,24.4534,24.4534,24.3673,24.3907,13328.91152903,0
+GAL.US,D,20130311,000000,24.3985,24.4534,24.3907,24.4534,10525.243931544,0
+GAL.US,D,20130312,000000,24.7736,24.7736,24.3398,24.377,18531.783201741,0
+GAL.US,D,20130313,000000,24.4064,24.5405,24.3398,24.3907,11410.773915887,0
+GAL.US,D,20130314,000000,24.4534,24.5072,24.4064,24.5072,8518.2469082075,0
+GAL.US,D,20130315,000000,24.5082,24.5611,24.4749,24.5082,19128.264759821,0
+GAL.US,D,20130318,000000,24.3907,24.4671,24.3623,24.3829,11080.870588387,0
+GAL.US,D,20130319,000000,24.4152,24.4152,24.2644,24.3398,10593.675891119,0
+GAL.US,D,20130320,000000,24.4446,24.4837,24.3907,24.4612,5899.4477388258,0
+GAL.US,D,20130321,000000,24.3907,24.4054,24.3545,24.3545,18437.816928893,0
+GAL.US,D,20130322,000000,24.3985,24.4338,24.3673,24.4338,4125.323652548,0
+GAL.US,D,20130325,000000,24.4915,24.4915,24.3232,24.3477,29302.156540716,0
+GAL.US,D,20130326,000000,24.4338,24.4612,24.4054,24.4612,6192.5816552113,0
+GAL.US,D,20130327,000000,24.3985,24.4534,24.3623,24.4534,25761.057975877,0
+GAL.US,D,20130328,000000,24.4837,24.5259,24.424,24.5259,14701.63621064,0
+GAL.US,D,20130401,000000,24.5347,24.5347,24.3388,24.3388,5159.9740264106,0
+GAL.US,D,20130402,000000,24.4994,24.5483,24.4338,24.4612,15237.856789395,0
+GAL.US,D,20130403,000000,24.4915,24.4915,24.3388,24.3388,140970.85809564,0
+GAL.US,D,20130404,000000,24.4749,24.4749,24.3985,24.4612,22281.241762895,0
+GAL.US,D,20130405,000000,24.2448,24.4915,24.2448,24.4837,10281.135896645,0
+GAL.US,D,20130408,000000,24.5415,24.5542,24.4671,24.5542,17536.966356586,0
+GAL.US,D,20130409,000000,24.613,24.6599,24.5542,24.6374,6415.2408669606,0
+GAL.US,D,20130410,000000,24.7432,24.8049,24.7432,24.7824,31853.545123054,0
+GAL.US,D,20130411,000000,24.8724,24.9136,24.8597,24.8655,7299.7494787721,0
+GAL.US,D,20130412,000000,24.8362,24.8362,24.7598,24.8362,50411.884010599,0
+GAL.US,D,20130415,000000,24.6757,24.7696,24.4446,24.4446,7810.4357442522,0
+GAL.US,D,20130416,000000,24.5836,24.6687,24.5836,24.6599,5130.3542230128,0
+GAL.US,D,20130417,000000,24.5347,24.6062,24.3623,24.4142,174379.95358336,0
+GAL.US,D,20130418,000000,24.4446,24.4446,24.3673,24.3673,3047.775632385,0
+GAL.US,D,20130419,000000,24.5082,24.5082,24.424,24.5082,7527.5155531762,0
+GAL.US,D,20130422,000000,24.4915,24.6062,24.4446,24.5914,17474.662632197,0
+GAL.US,D,20130423,000000,24.6981,24.7598,24.6757,24.7187,15428.853452684,0
+GAL.US,D,20130424,000000,24.7892,24.8655,24.7696,24.845,21897.205691255,0
+GAL.US,D,20130425,000000,24.8362,24.9899,24.8362,24.9508,25744.716015381,0
+GAL.US,D,20130426,000000,24.9508,24.9508,24.8724,24.8949,14184.821709974,0
+GAL.US,D,20130429,000000,24.9967,25.082,24.9967,25.082,9708.1459067761,0
+GAL.US,D,20130430,000000,25.1044,25.1113,25.0888,25.1113,7007.6369349175,0
+GAL.US,D,20130501,000000,25.403,25.403,25.0134,25.0213,15359.400120578,0
+GAL.US,D,20130502,000000,25.0653,25.1289,25.0428,25.1123,9070.809447457,0
+GAL.US,D,20130503,000000,25.3013,25.3267,25.264,25.264,16426.734415432,0
+GAL.US,D,20130506,000000,25.3267,25.3267,25.2356,25.2866,44406.213528554,0
+GAL.US,D,20130507,000000,25.3189,25.3541,25.3189,25.3541,49827.65892289,0
+GAL.US,D,20130508,000000,25.4814,25.5117,25.4344,25.5117,97092.694165601,0
+GAL.US,D,20130509,000000,25.4638,25.4814,25.3796,25.3796,13281.928392605,0
+GAL.US,D,20130510,000000,25.3717,25.403,25.3091,25.3639,28840.496156721,0
+GAL.US,D,20130513,000000,25.3541,25.3864,25.3189,25.3189,25796.80601446,0
+GAL.US,D,20130514,000000,25.3463,25.4814,25.3463,25.4481,28024.419504484,0
+GAL.US,D,20130515,000000,25.4481,25.4814,25.3942,25.4109,17123.310481547,0
+GAL.US,D,20130516,000000,25.4168,25.4893,25.3541,25.3639,22884.872928693,0
+GAL.US,D,20130517,000000,25.4893,25.4961,25.4256,25.4961,7210.8900685786,0
+GAL.US,D,20130520,000000,25.5784,25.6018,25.5548,25.5705,7762.431235297,0
+GAL.US,D,20130521,000000,25.6018,25.6479,25.5411,25.6479,5018.0032446072,0
+GAL.US,D,20130522,000000,25.6018,25.6116,25.3267,25.3717,81410.54032524,0
+GAL.US,D,20130523,000000,25.0918,25.1877,25.0213,25.1877,14316.578766468,0
+GAL.US,D,20130524,000000,25.0741,25.1054,24.938,25.1054,6743.1014493988,0
+GAL.US,D,20130528,000000,25.2934,25.2934,25.0506,25.0986,26066.448362633,0
+GAL.US,D,20130529,000000,24.9478,24.9478,24.8245,24.8773,17224.426362112,0
+GAL.US,D,20130530,000000,24.9811,25.0213,24.9508,24.9967,13203.282707722,0
+GAL.US,D,20130531,000000,24.5699,24.8773,24.5699,24.6697,51583.398303611,0
+GAL.US,D,20130603,000000,24.6453,24.7059,24.5415,24.7059,11188.114704137,0
+GAL.US,D,20130604,000000,24.8567,24.8567,24.656,24.6785,13769.123089873,0
+GAL.US,D,20130605,000000,24.607,24.607,24.3623,24.3976,22159.698431711,0
+GAL.US,D,20130606,000000,24.3907,24.5091,24.2752,24.5091,25536.356019066,0
+GAL.US,D,20130607,000000,24.613,24.6835,24.4915,24.6835,51142.165370236,0
+GAL.US,D,20130610,000000,24.6599,24.7138,24.6062,24.6835,15365.528355764,0
+GAL.US,D,20130611,000000,24.5003,24.5347,24.3976,24.424,11814.216065616,0
+GAL.US,D,20130612,000000,24.4994,24.4994,24.3104,24.3163,59745.186198513,0
+GAL.US,D,20130613,000000,24.4142,24.6286,24.4054,24.6286,11314.764897976,0
+GAL.US,D,20130614,000000,24.6697,24.6697,24.4759,24.5003,7800.2220189426,0
+GAL.US,D,20130617,000000,24.7432,24.751,24.5982,24.5982,24680.445838121,0
+GAL.US,D,20130618,000000,24.6159,24.7784,24.6159,24.7784,4666.6510939569,0
+GAL.US,D,20130619,000000,24.797,24.797,24.4994,24.613,24773.390738438,0
+GAL.US,D,20130620,000000,24.1851,24.1851,23.8424,23.8551,20887.068258135,0
+GAL.US,D,20130621,000000,23.9384,23.9384,23.767,23.812,56477.815471972,0
+GAL.US,D,20130624,000000,23.6799,23.6799,23.346,23.5889,17838.271253218,0
+GAL.US,D,20130625,000000,23.6662,23.7602,23.6662,23.7602,3095.7801413402,0
+GAL.US,D,20130626,000000,23.7974,23.9217,23.7974,23.9051,38239.166186617,0
+GAL.US,D,20130627,000000,24.097,24.14,24.0686,24.1302,8328.271617449,0
+GAL.US,D,20130628,000000,24.1293,24.2507,24.0275,24.235,94236.936569037,0
+GAL.US,D,20130701,000000,24.284,24.2938,23.9697,24.2429,10256.622955902,0
+GAL.US,D,20130702,000000,24.3153,24.3467,24.1959,24.1959,1405.4086026011,0
+GAL.US,D,20130703,000000,24.0911,24.2135,24.0911,24.2047,6122.1069505751,0
+GAL.US,D,20130705,000000,24.1694,24.1821,24.097,24.1753,1389.0666421058,0
+GAL.US,D,20130708,000000,24.0295,24.3153,24.0295,24.3153,11792.767242466,0
+GAL.US,D,20130709,000000,24.4054,24.4338,24.3222,24.4338,16421.627552777,0
+GAL.US,D,20130710,000000,24.4338,24.4847,24.3535,24.4386,7711.362608749,0
+GAL.US,D,20130711,000000,24.7931,24.8489,24.6863,24.8489,14174.607984664,0
+GAL.US,D,20130712,000000,24.8567,24.8567,24.7373,24.8245,7992.2400547631,0
+GAL.US,D,20130715,000000,24.8627,24.9262,24.8411,24.892,8976.8431746086,0
+GAL.US,D,20130716,000000,24.9546,24.9546,24.8333,24.8773,19260.021816315,0
+GAL.US,D,20130717,000000,25.3189,25.3189,24.941,24.9713,5142.6106933843,0
+GAL.US,D,20130718,000000,25.0105,25.0722,25.0105,25.0722,29027.407329887,0
+GAL.US,D,20130719,000000,25.0408,25.0722,25.0105,25.0339,21959.509415643,0
+GAL.US,D,20130722,000000,25.1955,25.1955,25.0976,25.1553,10244.36648553,0
+GAL.US,D,20130723,000000,25.2718,25.2718,25.1789,25.1867,5136.4824581985,0
+GAL.US,D,20130724,000000,25.2494,25.2494,24.986,25.0105,36661.145626283,0
+GAL.US,D,20130725,000000,25.0105,25.0565,24.8333,25.0477,13723.161325981,0
+GAL.US,D,20130726,000000,24.9546,24.9635,24.8627,24.934,58205.977794356,0
+GAL.US,D,20130729,000000,24.8411,24.8627,24.8333,24.8567,2690.295246549,0
+GAL.US,D,20130730,000000,24.8489,24.934,24.7784,24.8489,11093.127058758,0
+GAL.US,D,20130731,000000,25.1955,25.1955,24.7373,24.941,263788.86219854,0
+GAL.US,D,20130801,000000,25.1113,25.1113,25.0027,25.0408,7230.2961466668,0
+GAL.US,D,20130802,000000,25.08,25.1553,25.0565,25.1485,12183.952921824,0
+GAL.US,D,20130805,000000,25.0888,25.1358,25.0722,25.1358,7335.4975173557,0
+GAL.US,D,20130806,000000,25.1721,25.1721,24.9713,25.0339,33565.365484943,0
+GAL.US,D,20130807,000000,25.0339,25.0339,24.9262,24.9635,9792.9198268458,0
+GAL.US,D,20130808,000000,25.0027,25.0976,25.0027,25.0976,3085.5664160306,0
+GAL.US,D,20130809,000000,25.0976,25.1192,25.0565,25.1192,5180.4014770298,0
+GAL.US,D,20130812,000000,25.0408,25.0888,25.0408,25.0643,22102.501569977,0
+GAL.US,D,20130813,000000,24.9713,25.0643,24.9713,25.0408,7019.893405289,0
+GAL.US,D,20130814,000000,24.9478,25.0643,24.9478,25.0339,20573.50689113,0
+GAL.US,D,20130815,000000,24.892,24.892,24.7001,24.7784,14908.974834425,0
+GAL.US,D,20130816,000000,24.7931,24.7931,24.7461,24.7638,2891.5056351481,0
+GAL.US,D,20130819,000000,24.6002,24.607,24.5621,24.5699,660.82802753121,0
+GAL.US,D,20130820,000000,24.6394,24.7089,24.6159,24.6619,12680.33997187,0
+GAL.US,D,20130821,000000,24.5787,24.5787,24.4759,24.4759,5446.9797076104,0
+GAL.US,D,20130822,000000,24.6228,24.7784,24.5787,24.656,5609.3779400331,0
+GAL.US,D,20130823,000000,24.7089,24.7852,24.7089,24.7852,7836.9914300571,0
+GAL.US,D,20130826,000000,24.7638,24.7931,24.7295,24.7638,18506.248888467,0
+GAL.US,D,20130827,000000,24.5347,24.5347,24.5003,24.5003,1607.6403637313,0
+GAL.US,D,20130828,000000,24.517,24.517,24.3673,24.4456,6552.1047861093,0
+GAL.US,D,20130829,000000,24.4847,24.5003,24.3976,24.3976,4390.8805105976,0
+GAL.US,D,20130830,000000,24.8166,24.8166,24.4837,24.4837,1868.0903591261,0
+GAL.US,D,20130903,000000,24.4612,24.5483,24.3761,24.4534,3274.5203342582,0
+GAL.US,D,20130904,000000,24.5542,24.607,24.517,24.5924,5213.0853980205,0
+GAL.US,D,20130905,000000,24.607,24.607,24.5483,24.5856,17506.325180657,0
+GAL.US,D,20130906,000000,24.607,24.7157,24.6002,24.6863,4026.2505170449,0
+GAL.US,D,20130909,000000,24.8411,24.9262,24.8333,24.9174,30614.620242999,0
+GAL.US,D,20130910,000000,25.0271,25.0565,25.0183,25.0565,29777.094767612,0
+GAL.US,D,20130911,000000,24.986,25.1485,24.986,25.1407,6420.3477296154,0
+GAL.US,D,20130912,000000,25.127,25.1358,25.127,25.1358,4679.9289368593,0
+GAL.US,D,20130913,000000,25.127,25.127,25.0722,25.1192,19937.191804342,0
+GAL.US,D,20130916,000000,25.2934,25.3649,25.2718,25.2718,1709.7776168273,0
+GAL.US,D,20130917,000000,25.3267,25.3335,25.2718,25.3101,3932.2842441965,0
+GAL.US,D,20130918,000000,25.3796,25.7869,25.2934,25.7575,23814.321931867,0
+GAL.US,D,20130919,000000,25.8613,25.8613,25.6753,25.7203,3475.7307228573,0
+GAL.US,D,20130920,000000,25.7144,25.7144,25.5421,25.549,4406.201098562,0
+GAL.US,D,20130923,000000,25.6048,25.6048,25.4422,25.549,18377.555949566,0
+GAL.US,D,20130924,000000,25.5656,25.5882,25.5421,25.5656,7450.9126133542,0
+GAL.US,D,20130925,000000,25.596,25.596,25.5353,25.5353,19094.559466299,0
+GAL.US,D,20130926,000000,25.5802,25.5802,25.5039,25.549,28284.869499879,0
+GAL.US,D,20130927,000000,25.5039,25.549,25.4911,25.5421,15178.617182598,0
+GAL.US,D,20130930,000000,25.4785,25.4785,25.3894,25.4442,5362.2057875407,0
+GAL.US,D,20131001,000000,25.4863,25.7095,25.312,25.5303,5132.3969680747,0
+GAL.US,D,20131002,000000,25.5303,25.5519,25.4305,25.5519,14963.107578566,0
+GAL.US,D,20131003,000000,25.5607,25.5607,25.3894,25.4216,6592.9596873477,0
+GAL.US,D,20131004,000000,25.453,25.5009,25.453,25.5009,6033.2475403815,0
+GAL.US,D,20131007,000000,25.2454,25.406,25.2454,25.3581,9230.1435622868,0
+GAL.US,D,20131008,000000,25.4138,25.4138,25.1975,25.1975,2541.1748570288,0
+GAL.US,D,20131009,000000,25.2366,25.2876,25.1729,25.2514,11528.231756947,0
+GAL.US,D,20131010,000000,25.4305,25.5147,25.4305,25.5079,15629.042468752,0
+GAL.US,D,20131011,000000,25.6243,25.6713,25.6096,25.6713,1294.0789967265,0
+GAL.US,D,20131014,000000,25.6312,25.7252,25.6312,25.7252,1313.4850748147,0
+GAL.US,D,20131015,000000,25.7017,25.7095,25.6096,25.6096,144758.10744045,0
+GAL.US,D,20131016,000000,25.6713,25.7996,25.6713,25.7996,142932.91472762,0
+GAL.US,D,20131017,000000,25.783,26.0434,25.7761,26.0434,28565.746945893,0
+GAL.US,D,20131018,000000,26.1276,26.1559,26.1276,26.1335,10647.808635259,0
+GAL.US,D,20131021,000000,26.2206,26.2206,26.1139,26.1648,18129.362424542,0
+GAL.US,D,20131022,000000,26.3127,26.3674,26.1961,26.3342,42506.460620968,0
+GAL.US,D,20131023,000000,26.1481,26.1648,26.1207,26.1335,6424.4332197393,0
+GAL.US,D,20131024,000000,26.2598,26.2676,26.2206,26.2206,3116.2075919594,0
+GAL.US,D,20131025,000000,26.2891,26.3057,26.1893,26.3057,215281.83795819,0
+GAL.US,D,20131028,000000,26.1736,26.5692,26.1736,26.251,7501.9812399022,0
+GAL.US,D,20131029,000000,26.2891,26.2891,26.2362,26.2422,7771.6235880757,0
+GAL.US,D,20131030,000000,26.251,26.3127,26.203,26.2362,5752.3700943675,0
+GAL.US,D,20131031,000000,26.2206,26.2206,26.0894,26.1648,18584.894573351,0
+GAL.US,D,20131101,000000,26.203,26.203,25.9621,26.0492,16311.319319433,0
+GAL.US,D,20131104,000000,26.0972,26.1276,26.0972,26.1276,7702.1702559704,0
+GAL.US,D,20131105,000000,26.0748,26.0748,25.9837,25.9925,22629.529795953,0
+GAL.US,D,20131106,000000,26.1481,26.1481,26.0277,26.1139,4791.258542734,0
+GAL.US,D,20131107,000000,26.1276,26.1276,25.8065,25.8065,35989.082500912,0
+GAL.US,D,20131108,000000,25.8065,25.9328,25.7918,25.9328,11638.53999029,0
+GAL.US,D,20131111,000000,25.9572,26.0277,25.9171,25.9249,10539.543146978,0
+GAL.US,D,20131112,000000,25.9171,25.9249,25.874,25.874,2612.670934196,0
+GAL.US,D,20131113,000000,25.8583,26.0356,25.7996,26.0356,2555.4740724623,0
+GAL.US,D,20131114,000000,26.0894,26.1481,26.0571,26.1481,30023.245547573,0
+GAL.US,D,20131115,000000,26.2294,26.2823,26.203,26.2823,33327.385685229,0
+GAL.US,D,20131118,000000,26.3508,26.3508,26.2422,26.2422,17962.878701996,0
+GAL.US,D,20131119,000000,26.2823,26.2823,26.1559,26.1648,18711.54476719,0
+GAL.US,D,20131120,000000,26.1648,26.2206,26.066,26.066,4958.7636378115,0
+GAL.US,D,20131121,000000,26.1961,26.203,26.1276,26.1961,4612.518349816,0
+GAL.US,D,20131122,000000,26.2362,26.2422,26.1648,26.2422,97482.858472428,0
+GAL.US,D,20131125,000000,26.2676,26.2676,26.1961,26.251,6075.1238141509,0
+GAL.US,D,20131126,000000,26.251,26.2598,26.203,26.2598,7419.2500648944,0
+GAL.US,D,20131127,000000,26.3753,26.3753,26.2422,26.2891,23184.135080264,0
+GAL.US,D,20131129,000000,26.2891,26.4203,26.2891,26.3205,18616.55712181,0
+GAL.US,D,20131202,000000,26.342,26.342,26.1413,26.1736,13152.214081174,0
+GAL.US,D,20131203,000000,26.1824,26.1824,25.9993,26.066,8122.975738726,0
+GAL.US,D,20131204,000000,25.9837,26.0434,25.8495,25.9837,16171.391282692,0
+GAL.US,D,20131205,000000,25.9494,25.9494,25.8652,25.8652,38398.500301446,0
+GAL.US,D,20131206,000000,26.1559,26.1559,26.0492,26.1335,20159.851016091,0
+GAL.US,D,20131209,000000,26.1893,26.1893,26.0894,26.1559,73520.437523573,0
+GAL.US,D,20131210,000000,26.1559,26.1736,26.1139,26.1413,5833.0585243133,0
+GAL.US,D,20131211,000000,26.1335,26.1335,25.8848,25.8848,48459.019731403,0
+GAL.US,D,20131212,000000,25.8349,25.874,25.783,25.8583,9336.3663055066,0
+GAL.US,D,20131213,000000,25.7174,25.8583,25.7174,25.8583,9819.4755126508,0
+GAL.US,D,20131216,000000,25.9837,25.9837,25.9249,25.9621,37390.405613388,0
+GAL.US,D,20131217,000000,25.9777,25.9777,25.8652,25.9082,21040.274137779,0
+GAL.US,D,20131218,000000,26.0748,26.1893,25.9082,26.1648,19370.330049658,0
+GAL.US,D,20131219,000000,25.9699,26.1051,25.9699,26.1051,17184.592833404,0
+GAL.US,D,20131220,000000,25.9925,26.2206,25.9925,26.203,35008.56487119,0
+GAL.US,D,20131223,000000,26.2422,26.3753,26.2422,26.3127,91296.405052403,0
+GAL.US,D,20131224,000000,26.4487,26.4487,26.2823,26.3841,17996.583995518,0
+GAL.US,D,20131226,000000,26.4585,26.4741,26.4056,26.4673,15878.257366306,0
+GAL.US,D,20131227,000000,26.6954,26.6954,26.4595,26.4595,76989.018638713,0
+GAL.US,D,20131230,000000,26.5946,26.6025,26.4928,26.5887,110960.89039097,0
+GAL.US,D,20131231,000000,26.8619,26.8619,26.6025,26.6435,110655.50000422,0
+GAL.US,D,20140102,000000,26.5632,26.5632,26.296,26.296,47671.541510033,0
+GAL.US,D,20140103,000000,26.4262,26.4262,26.3342,26.3342,205902.57400638,0
+GAL.US,D,20140106,000000,26.3841,26.4928,26.2891,26.3674,105059.39990709,0
+GAL.US,D,20140107,000000,26.4144,26.4761,26.3978,26.4693,36896.061308404,0
+GAL.US,D,20140108,000000,26.4144,26.4693,26.4144,26.4144,42686.222186417,0
+GAL.US,D,20140109,000000,26.4928,26.4928,26.3205,26.4409,46508.198197269,0
+GAL.US,D,20140110,000000,26.4409,26.6025,26.4409,26.5946,59564.403260533,0
+GAL.US,D,20140113,000000,26.5799,26.5799,26.3841,26.3841,46589.907999746,0
+GAL.US,D,20140114,000000,26.5799,26.5887,26.3048,26.5887,18886.199469984,0
+GAL.US,D,20140115,000000,26.4409,26.6808,26.4409,26.6808,30077.378291714,0
+GAL.US,D,20140116,000000,26.6181,26.6573,26.5632,26.6435,65459.765509235,0
+GAL.US,D,20140117,000000,26.6573,26.6573,26.5486,26.5721,48815.478744709,0
+GAL.US,D,20140121,000000,26.7503,26.7503,26.5721,26.6435,119621.10808099,0
+GAL.US,D,20140122,000000,26.6269,26.6954,26.6269,26.6954,159187.03718532,0
+GAL.US,D,20140123,000000,26.5016,26.5632,26.4409,26.4849,221850.28470479,0
+GAL.US,D,20140124,000000,26.4144,26.4331,26.0953,26.1021,149760.79009709,0
+GAL.US,D,20140127,000000,26.0708,26.1109,25.8456,25.9729,36608.034254674,0
+GAL.US,D,20140128,000000,26.014,26.1188,25.9954,26.1188,43713.722952563,0
+GAL.US,D,20140129,000000,26.6896,26.6896,25.8456,25.8535,14495.318959387,0
+GAL.US,D,20140130,000000,25.9651,26.0884,25.9445,26.063,21741.957066548,0
+GAL.US,D,20140131,000000,27.1027,27.1027,25.5998,25.8613,13662.900346654,0
+GAL.US,D,20140203,000000,25.7036,25.7036,25.3884,25.4374,46366.227415467,0
+GAL.US,D,20140204,000000,25.452,25.5754,25.452,25.5382,7952.4065260556,0
+GAL.US,D,20140205,000000,25.5754,25.5754,25.452,25.5441,15869.065013528,0
+GAL.US,D,20140206,000000,25.7272,25.8279,25.7036,25.8279,41859.93180887,0
+GAL.US,D,20140207,000000,25.9807,26.1109,25.8956,26.1109,8582.593377658,0
+GAL.US,D,20140210,000000,26.0884,26.0884,26.014,26.0796,82757.730693576,0
+GAL.US,D,20140211,000000,26.1109,26.3283,26.1109,26.3048,8942.116508556,0
+GAL.US,D,20140212,000000,26.3753,26.3753,26.296,26.342,29224.532228363,0
+GAL.US,D,20140213,000000,26.2754,26.4144,26.1383,26.3753,3094.7587688092,0
+GAL.US,D,20140214,000000,26.4331,26.4595,26.4144,26.4595,3586.038956201,0
+GAL.US,D,20140218,000000,26.6093,26.6269,26.5398,26.6093,16919.035975354,0
+GAL.US,D,20140219,000000,26.6651,26.6729,26.4849,26.4849,29532.986732712,0
+GAL.US,D,20140220,000000,26.5016,26.5946,26.4331,26.5946,404879.22088032,0
+GAL.US,D,20140221,000000,26.4693,26.6651,26.4331,26.4331,24727.428974545,0
+GAL.US,D,20140224,000000,26.7581,26.8217,26.6954,26.6954,10318.92668029,0
+GAL.US,D,20140225,000000,26.7669,26.7826,26.6435,26.7326,19478.59553794,0
+GAL.US,D,20140226,000000,26.7503,26.7669,26.6573,26.7102,4360.2393346688,0
+GAL.US,D,20140227,000000,26.9373,26.9373,26.7102,26.7248,18764.6561388,0
+GAL.US,D,20140228,000000,26.8355,26.9373,26.7581,26.8619,15632.106586344,0
+GAL.US,D,20140303,000000,27.0616,27.0616,26.4928,26.6093,28603.537729538,0
+GAL.US,D,20140304,000000,26.9715,26.9715,26.8912,26.9197,60991.260686284,0
+GAL.US,D,20140305,000000,26.9285,26.9373,26.8521,26.904,81405.433462585,0
+GAL.US,D,20140306,000000,27.042,27.0704,26.9921,27.0332,37971.566583505,0
+GAL.US,D,20140307,000000,26.8443,26.9921,26.8443,26.8912,11226.926860314,0
+GAL.US,D,20140310,000000,26.8912,26.8912,26.7581,26.8306,62621.371245697,0
+GAL.US,D,20140311,000000,27.1488,27.1488,26.7023,26.7023,26034.785814174,0
+GAL.US,D,20140312,000000,26.6093,26.7326,26.6093,26.7326,15134.698163767,0
+GAL.US,D,20140313,000000,27.0254,27.0254,26.4144,26.4203,14374.797000733,0
+GAL.US,D,20140314,000000,26.4761,26.4928,26.3978,26.3978,10175.934525956,0
+GAL.US,D,20140317,000000,26.6025,26.6357,26.5632,26.6025,13512.758584603,0
+GAL.US,D,20140318,000000,26.7023,26.7581,26.6729,26.7581,27414.660103501,0
+GAL.US,D,20140319,000000,26.7248,26.7248,26.3753,26.5094,9586.6025755918,0
+GAL.US,D,20140320,000000,26.3978,26.5222,26.3978,26.5222,7940.1500556841,0
+GAL.US,D,20140321,000000,26.4331,26.6514,26.4331,26.4693,13281.928392605,0
+GAL.US,D,20140324,000000,26.4761,26.5094,26.342,26.4849,11826.472535988,0
+GAL.US,D,20140325,000000,26.9197,26.9197,26.4849,26.6573,13447.390742621,0
+GAL.US,D,20140326,000000,26.8217,26.8217,26.5486,26.5486,13289.078000322,0
+GAL.US,D,20140327,000000,26.4928,26.6269,26.4928,26.5887,3391.9781753186,0
+GAL.US,D,20140328,000000,26.7973,26.8355,26.6896,26.7503,19815.648473157,0
+GAL.US,D,20140331,000000,26.9001,26.9148,26.8394,26.9079,8295.5876964582,0
+GAL.US,D,20140401,000000,26.9745,27.0127,26.8746,26.996,60759.409121756,0
+GAL.US,D,20140402,000000,26.9403,27.0568,26.9403,27.0568,3539.0558197769,0
+GAL.US,D,20140403,000000,27.0606,27.2966,26.9403,27.0205,33618.476856552,0
+GAL.US,D,20140404,000000,27.1301,27.1301,26.856,26.9001,5741.1349965269,0
+GAL.US,D,20140407,000000,26.7923,26.856,26.7042,26.7611,6060.8245987175,0
+GAL.US,D,20140408,000000,26.7444,26.8247,26.7042,26.7767,18617.578494341,0
+GAL.US,D,20140409,000000,26.8462,27.0029,26.8462,27.0029,2065.2152576014,0
+GAL.US,D,20140410,000000,26.6044,26.996,26.6044,26.6974,11008.353138688,0
+GAL.US,D,20140411,000000,26.668,26.668,26.4693,26.4693,6149.684008911,0
+GAL.US,D,20140414,000000,26.5163,26.6759,26.5163,26.5418,40667.99006524,0
+GAL.US,D,20140415,000000,26.6916,26.6916,26.4086,26.6044,16262.293437948,0
+GAL.US,D,20140416,000000,26.8746,26.9079,26.7699,26.9079,63008.471434931,0
+GAL.US,D,20140417,000000,26.9226,26.9882,26.9148,26.9813,6455.0743956681,0
+GAL.US,D,20140421,000000,26.8247,26.996,26.8247,26.9745,25528.185038817,0
+GAL.US,D,20140422,000000,27.047,27.0822,27.047,27.0656,6477.5445913492,0
+GAL.US,D,20140423,000000,26.9813,27.0656,26.9813,27.0568,21644.926676108,0
+GAL.US,D,20140424,000000,26.9579,27.0744,26.9579,27.0372,12608.843894702,0
+GAL.US,D,20140425,000000,26.996,26.996,26.8874,26.9079,5107.8840273316,0
+GAL.US,D,20140428,000000,26.9813,27.0294,26.7699,26.9491,22728.602931456,0
+GAL.US,D,20140429,000000,27.1077,27.1077,26.9882,27.09,18152.853992755,0
+GAL.US,D,20140430,000000,27.0822,27.1517,27.0294,27.1517,13534.207407752,0
+GAL.US,D,20140501,000000,27.0998,27.232,27.0606,27.1782,4818.8356010699,0
+GAL.US,D,20140502,000000,27.232,27.2545,27.1077,27.187,6163.9832243444,0
+GAL.US,D,20140505,000000,27.1301,27.2114,27.1301,27.2114,17107.989893582,0
+GAL.US,D,20140506,000000,27.3279,27.3279,27.0998,27.0998,19971.918470394,0
+GAL.US,D,20140507,000000,27.3994,27.3994,27.0656,27.232,54009.158064641,0
+GAL.US,D,20140508,000000,27.2192,27.3191,27.0744,27.1605,10260.708446026,0
+GAL.US,D,20140509,000000,27.2711,27.2711,27.1361,27.1948,4132.4732602647,0
+GAL.US,D,20140512,000000,27.3054,27.3592,27.2878,27.3426,71388.833051458,0
+GAL.US,D,20140513,000000,27.4053,27.4121,27.3592,27.3759,5689.044997448,0
+GAL.US,D,20140514,000000,27.4121,27.4199,27.3338,27.3838,16592.196765447,0
+GAL.US,D,20140515,000000,27.232,27.232,27.1213,27.2192,9095.3223882,0
+GAL.US,D,20140516,000000,27.187,27.3054,27.187,27.3054,59739.057963328,0
+GAL.US,D,20140519,000000,27.1782,27.3191,27.1782,27.3123,8841.0006279909,0
+GAL.US,D,20140520,000000,27.2878,27.4053,27.09,27.187,15481.964824293,0
+GAL.US,D,20140521,000000,27.2114,27.3123,27.2114,27.2966,4518.5520769676,0
+GAL.US,D,20140522,000000,27.3426,27.3838,27.3191,27.3838,5300.9234356831,0
+GAL.US,D,20140523,000000,27.4287,27.4738,27.4287,27.4738,9459.9523817528,0
+GAL.US,D,20140527,000000,27.6167,27.6334,27.4992,27.5698,23195.370178105,0
+GAL.US,D,20140528,000000,27.6412,27.6412,27.5228,27.5855,11139.088822651,0
+GAL.US,D,20140529,000000,27.4904,27.6736,27.4904,27.6648,9893.0143348799,0
+GAL.US,D,20140530,000000,27.65,27.702,27.65,27.702,8420.1951452354,0
+GAL.US,D,20140602,000000,27.702,27.7979,27.695,27.702,3459.388762362,0
+GAL.US,D,20140603,000000,27.702,27.702,27.6412,27.702,8880.8341566984,0
+GAL.US,D,20140604,000000,27.6648,27.7186,27.6334,27.6648,11640.582735353,0
+GAL.US,D,20140605,000000,27.7529,27.836,27.7284,27.836,3527.8207219363,0
+GAL.US,D,20140606,000000,27.979,27.9946,27.9555,27.9946,9426.2470882311,0
+GAL.US,D,20140609,000000,28.0026,28.0192,27.9555,27.9946,36986.96346366,0
+GAL.US,D,20140610,000000,28.0661,28.0661,27.8616,27.9281,12135.948412869,0
+GAL.US,D,20140611,000000,27.9144,27.9144,27.7773,27.7773,4165.1571812554,0
+GAL.US,D,20140612,000000,27.8057,27.8448,27.7823,27.8057,6848.3028200877,0
+GAL.US,D,20140613,000000,27.7823,27.9281,27.7529,27.8448,1308.3782121599,0
+GAL.US,D,20140616,000000,27.8145,27.8684,27.7431,27.7617,10859.232749169,0
+GAL.US,D,20140617,000000,27.7979,27.836,27.7695,27.836,4167.1999263174,0
+GAL.US,D,20140618,000000,27.9555,28.0407,27.7911,28.0407,14964.128951097,0
+GAL.US,D,20140619,000000,28.119,28.1445,28.0485,28.0661,2995.6856333061,0
+GAL.US,D,20140620,000000,28.1357,28.1357,27.9085,28.1357,11218.755880066,0
+GAL.US,D,20140623,000000,28.119,28.1357,28.0661,28.0661,5187.5510847465,0
+GAL.US,D,20140624,000000,27.9868,28.1357,27.979,28.0114,4501.1887439413,0
+GAL.US,D,20140625,000000,28.0877,28.0877,27.9633,28.0749,6438.7324351727,0
+GAL.US,D,20140626,000000,28.0749,28.0749,27.9555,28.0749,6367.2363580055,0
+GAL.US,D,20140627,000000,28.355,28.355,27.9868,28.0114,4306.1065905279,0
+GAL.US,D,20140630,000000,28.0495,28.2022,28.0495,28.1552,7796.1365288187,0
+GAL.US,D,20140701,000000,28.2806,28.3422,28.1856,28.3422,15374.720708543,0
+GAL.US,D,20140702,000000,28.3863,28.3863,28.2189,28.2972,4541.0222726488,0
+GAL.US,D,20140703,000000,28.306,28.3795,28.2894,28.351,1931.4154560456,0
+GAL.US,D,20140707,000000,28.171,28.3129,28.171,28.2111,4479.7399207912,0
+GAL.US,D,20140708,000000,28.1934,28.1934,28.0671,28.1122,30120.275938014,0
+GAL.US,D,20140709,000000,28.1612,28.2345,28.1386,28.2345,13936.628184951,0
+GAL.US,D,20140710,000000,27.9477,28.0769,27.9477,28.0769,19995.410038607,0
+GAL.US,D,20140711,000000,28.1122,28.1122,28.0132,28.1063,13124.637022838,0
+GAL.US,D,20140714,000000,28.2414,28.2473,28.1856,28.2257,16110.108930834,0
+GAL.US,D,20140715,000000,28.0769,28.2551,28.0769,28.171,12770.220754595,0
+GAL.US,D,20140716,000000,28.2806,28.3129,28.1856,28.2894,8872.6631764507,0
+GAL.US,D,20140717,000000,28.1298,28.2414,28.0202,28.0202,8102.5482881068,0
+GAL.US,D,20140718,000000,28.1298,28.2345,28.122,28.2345,22349.67372247,0
+GAL.US,D,20140721,000000,28.0985,28.1386,28.0985,28.1386,1885.4536921524,0
+GAL.US,D,20140722,000000,28.2345,28.3364,28.2345,28.3296,6368.2577305365,0
+GAL.US,D,20140723,000000,28.3364,28.3922,28.3364,28.3922,2922.146811077,0
+GAL.US,D,20140724,000000,28.3208,28.4245,28.3208,28.3608,6006.6918545766,0
+GAL.US,D,20140725,000000,28.3296,28.3296,28.2473,28.2473,4295.8928652183,0
+GAL.US,D,20140728,000000,28.2414,28.306,28.2189,28.2972,6224.2442036711,0
+GAL.US,D,20140729,000000,28.2473,28.3129,28.2473,28.2806,6162.9618518135,0
+GAL.US,D,20140730,000000,28.2551,28.2551,28.1474,28.1612,5160.9953989416,0
+GAL.US,D,20140731,000000,28.1298,28.1298,27.7901,27.7901,11558.872932876,0
+GAL.US,D,20140801,000000,27.7901,27.8136,27.6716,27.701,5857.5714650564,0
+GAL.US,D,20140804,000000,27.6932,27.8616,27.6932,27.8546,1660.7517353412,0
+GAL.US,D,20140805,000000,27.6794,27.6794,27.5364,27.5923,11460.821169903,0
+GAL.US,D,20140806,000000,27.4964,27.6236,27.4964,27.5188,6143.5557737252,0
+GAL.US,D,20140807,000000,27.7166,27.7166,27.3788,27.3788,14077.577594224,0
+GAL.US,D,20140808,000000,27.5286,27.6079,27.4611,27.6079,5811.6097011632,0
+GAL.US,D,20140811,000000,27.7607,27.7901,27.7343,27.7607,7406.9935945229,0
+GAL.US,D,20140812,000000,27.9203,27.9203,27.6569,27.701,24062.51545689,0
+GAL.US,D,20140813,000000,27.9389,27.9389,27.7607,27.8616,16834.262055285,0
+GAL.US,D,20140814,000000,27.9878,28.0593,27.9203,27.9878,9296.5327767992,0
+GAL.US,D,20140815,000000,28.3608,28.3608,27.9203,28.0132,3912.8781661083,0
+GAL.US,D,20140818,000000,28.1386,28.171,28.0671,28.1474,52483.227503386,0
+GAL.US,D,20140819,000000,28.1474,28.2345,28.122,28.2189,9387.4349320546,0
+GAL.US,D,20140820,000000,28.2345,28.2473,28.1298,28.2473,11463.885287496,0
+GAL.US,D,20140821,000000,28.306,28.3208,28.2414,28.3129,4545.1077627726,0
+GAL.US,D,20140822,000000,28.2257,28.2727,28.2189,28.2727,10883.745689911,0
+GAL.US,D,20140825,000000,28.3922,28.3922,28.2639,28.3608,8358.9127933778,0
+GAL.US,D,20140826,000000,28.4313,28.4313,28.2414,28.3422,56377.720963937,0
+GAL.US,D,20140827,000000,28.4313,28.5322,28.3608,28.3697,134498.42036696,0
+GAL.US,D,20140828,000000,28.3795,28.3795,28.2806,28.2972,8566.2514171627,0
+GAL.US,D,20140829,000000,28.306,28.4001,28.306,28.3422,9300.618266923,0
+GAL.US,D,20140902,000000,28.4157,28.4157,28.2806,28.306,26951.978346976,0
+GAL.US,D,20140903,000000,28.5166,28.5166,28.4089,28.4724,7560.1994741669,0
+GAL.US,D,20140904,000000,28.495,28.5166,28.306,28.3129,53577.117484045,0
+GAL.US,D,20140905,000000,28.7094,28.7094,28.2894,28.4372,8623.4482788964,0
+GAL.US,D,20140908,000000,28.3922,28.3922,28.2189,28.2894,18729.929472747,0
+GAL.US,D,20140909,000000,28.306,28.306,28.122,28.1386,67690.443116852,0
+GAL.US,D,20140910,000000,28.5498,28.5498,28.0495,28.1474,16364.430691044,0
+GAL.US,D,20140911,000000,28.122,28.122,28.0044,28.0985,27020.41030655,0
+GAL.US,D,20140912,000000,27.9555,28.027,27.8214,27.8997,27052.07285501,0
+GAL.US,D,20140915,000000,27.8616,27.8616,27.7901,27.8546,133129.78117547,0
+GAL.US,D,20140916,000000,27.8448,28.027,27.7763,27.9722,30561.50887139,0
+GAL.US,D,20140917,000000,28.1298,28.1298,27.9085,27.9085,6071.0383240271,0
+GAL.US,D,20140918,000000,27.9389,28.0132,27.9389,27.9722,3627.9152299704,0
+GAL.US,D,20140919,000000,28.0828,28.0828,27.9085,27.9878,18857.601039117,0
+GAL.US,D,20140922,000000,27.9878,27.9878,27.7685,27.8136,34057.667044865,0
+GAL.US,D,20140923,000000,27.7519,27.8136,27.6932,27.701,4841.305796751,0
+GAL.US,D,20140924,000000,27.701,27.8214,27.701,27.8214,8400.7890671471,0
+GAL.US,D,20140925,000000,27.6315,27.7519,27.4865,27.5188,27649.575785622,0
+GAL.US,D,20140926,000000,27.557,27.6638,27.5286,27.6236,6172.1542045921,0
+GAL.US,D,20140929,000000,27.6569,27.6569,27.3867,27.5188,36012.574069124,0
+GAL.US,D,20140930,000000,27.5218,27.5522,27.4259,27.464,27537.224807216,0
+GAL.US,D,20141001,000000,27.3162,27.3876,27.1889,27.2584,10614.103341738,0
+GAL.US,D,20141002,000000,27.1713,27.1713,26.8991,27.1135,14539.237978217,0
+GAL.US,D,20141003,000000,27.2584,27.3162,27.1968,27.2663,4678.9075643284,0
+GAL.US,D,20141006,000000,27.4552,27.4552,27.3318,27.374,10292.370994485,0
+GAL.US,D,20141007,000000,27.229,27.2496,27.0675,27.0675,14091.876809657,0
+GAL.US,D,20141008,000000,27.0127,27.4493,26.9882,27.4493,19092.516721238,0
+GAL.US,D,20141009,000000,27.464,27.464,27.0127,27.0568,24891.869952029,0
+GAL.US,D,20141010,000000,26.9216,26.9735,26.7238,26.7493,9720.4023771476,0
+GAL.US,D,20141013,000000,26.9138,26.9138,26.5926,26.5926,39468.898713893,0
+GAL.US,D,20141014,000000,26.6876,26.8149,26.6495,26.6495,8574.4223974103,0
+GAL.US,D,20141015,000000,26.5995,26.5995,26.1922,26.4429,262506.01829966,0
+GAL.US,D,20141016,000000,26.3684,26.6407,26.2343,26.5358,158136.04485096,0
+GAL.US,D,20141017,000000,26.67,26.8149,26.67,26.7669,4593.1122717277,0
+GAL.US,D,20141020,000000,26.8531,26.9735,26.6788,26.9393,19259.000443785,0
+GAL.US,D,20141021,000000,27.1321,27.2761,27.1321,27.2212,29109.117132364,0
+GAL.US,D,20141022,000000,27.2663,27.3554,27.1087,27.1087,10749.945888355,0
+GAL.US,D,20141023,000000,27.3318,27.3808,27.3318,27.3387,2576.9228956124,0
+GAL.US,D,20141024,000000,27.4425,27.4425,27.325,27.4092,4864.7973649631,0
+GAL.US,D,20141027,000000,27.4092,27.4259,27.3083,27.3387,10435.36314882,0
+GAL.US,D,20141028,000000,27.513,27.6167,27.4719,27.5943,11588.492736274,0
+GAL.US,D,20141029,000000,27.5522,27.697,27.5052,27.513,16162.198929913,0
+GAL.US,D,20141030,000000,27.5384,27.7999,27.5052,27.7117,25329.017395281,0
+GAL.US,D,20141031,000000,27.9251,27.9928,27.9251,27.9516,21947.252945271,0
+GAL.US,D,20141103,000000,28.0554,28.0554,27.9251,27.9996,26355.496788895,0
+GAL.US,D,20141104,000000,27.8713,27.886,27.8087,27.886,13576.083681523,0
+GAL.US,D,20141105,000000,27.9115,27.9115,27.8175,27.9115,9038.1255264663,0
+GAL.US,D,20141106,000000,28.0642,28.0642,27.7646,27.8566,22729.624303987,0
+GAL.US,D,20141107,000000,27.7999,28.2943,27.7842,27.841,16989.510679991,0
+GAL.US,D,20141110,000000,27.9251,28.0867,27.9046,27.9339,6450.9889055442,0
+GAL.US,D,20141111,000000,27.983,27.9928,27.9594,27.9928,13238.009373774,0
+GAL.US,D,20141112,000000,27.8948,28.1357,27.8644,27.9594,12019.511944338,0
+GAL.US,D,20141113,000000,27.983,28.0554,27.8713,27.9516,21069.893941177,0
+GAL.US,D,20141114,000000,27.9682,27.9751,27.9251,27.9339,7260.9373225956,0
+GAL.US,D,20141117,000000,27.9339,28.0162,27.9046,27.9173,19029.191624318,0
+GAL.US,D,20141118,000000,27.9594,28.0799,27.9594,28.0466,10677.428438657,0
+GAL.US,D,20141119,000000,27.9594,27.9751,27.8713,27.9682,29895.573981203,0
+GAL.US,D,20141120,000000,27.9428,27.9751,27.8498,27.9682,39932.601842948,0
+GAL.US,D,20141121,000000,28.1826,28.3178,28.0799,28.1278,32752.352950299,0
+GAL.US,D,20141124,000000,28.1983,28.2698,28.1181,28.1826,100167.02548379,0
+GAL.US,D,20141125,000000,28.2395,28.3344,28.1582,28.3344,32892.28098704,0
+GAL.US,D,20141126,000000,28.2473,28.3344,28.2473,28.3344,19566.433575603,0
+GAL.US,D,20141128,000000,28.3403,28.495,28.1895,28.1895,2563.6450527099,0
+GAL.US,D,20141201,000000,28.1435,28.1895,28.1102,28.1895,25514.907195915,0
+GAL.US,D,20141202,000000,28.167,28.3344,28.0466,28.0955,23943.014870768,0
+GAL.US,D,20141203,000000,28.2473,28.261,28.1758,28.261,18338.743793389,0
+GAL.US,D,20141204,000000,28.2531,28.261,28.1826,28.1983,35665.307408597,0
+GAL.US,D,20141205,000000,28.2316,28.2531,28.1181,28.1895,24231.041924498,0
+GAL.US,D,20141208,000000,28.1826,28.2071,28.0466,28.1023,31642.121009145,0
+GAL.US,D,20141209,000000,27.9996,28.025,27.8322,27.9751,24638.569564351,0
+GAL.US,D,20141210,000000,27.9428,27.9751,27.8087,27.8087,14281.852100416,0
+GAL.US,D,20141211,000000,28.0554,28.0554,27.8498,27.8566,22524.328425264,0
+GAL.US,D,20141212,000000,27.6755,27.8566,27.6255,27.6657,34403.912332861,0
+GAL.US,D,20141215,000000,27.746,27.746,27.3318,27.4092,108539.21612007,0
+GAL.US,D,20141216,000000,27.4043,27.5943,27.3005,27.4043,17999.648113111,0
+GAL.US,D,20141217,000000,27.6021,27.746,27.5052,27.7381,177078.41981016,0
+GAL.US,D,20141218,000000,27.8948,28.1357,27.7842,28.1357,51922.49398389,0
+GAL.US,D,20141219,000000,27.9251,28.1435,27.8713,28.1435,194303.8675448,0
+GAL.US,D,20141222,000000,28.0799,28.2473,28.0466,28.2473,16254.122457699,0
+GAL.US,D,20141223,000000,28.3677,28.3677,28.1357,28.2247,24452.679763716,0
+GAL.US,D,20141224,000000,28.2395,28.2874,28.2071,28.2874,33325.342940167,0
+GAL.US,D,20141226,000000,28.3579,28.3971,28.2943,28.3403,178560.43135258,0
+GAL.US,D,20141229,000000,28.3971,28.3971,28.2287,28.3834,31868.865711019,0
+GAL.US,D,20141230,000000,28.1866,28.3246,28.1788,28.2669,57987.404072731,0
+GAL.US,D,20141231,000000,28.2581,28.3109,28.0759,28.0759,51655.915753308,0
+GAL.US,D,20150102,000000,28.2287,28.2287,27.9937,28.0907,37091.143461817,0
+GAL.US,D,20150105,000000,28.026,28.026,27.7431,27.8155,524950.75424746,0
+GAL.US,D,20150106,000000,27.84,27.84,27.5893,27.701,72961.746749137,0
+GAL.US,D,20150107,000000,27.84,28.0182,27.7695,27.9115,12827.417616329,0
+GAL.US,D,20150108,000000,28.0759,28.1788,28.0759,28.1562,50399.627540227,0
+GAL.US,D,20150109,000000,28.2503,28.3011,28.0661,28.122,39411.701852159,0
+GAL.US,D,20150112,000000,28.0759,28.0907,27.9761,28.026,20497.925323839,0
+GAL.US,D,20150113,000000,28.1396,28.2581,27.8792,28.0016,74947.294949324,0
+GAL.US,D,20150114,000000,27.8155,28.0104,27.792,27.9526,20151.680035844,0
+GAL.US,D,20150115,000000,27.9849,28.0348,27.9173,27.9437,4999.6185390499,0
+GAL.US,D,20150116,000000,28.0182,28.0985,28.0016,28.0759,23662.137424753,0
+GAL.US,D,20150120,000000,28.2669,28.2669,28.0661,28.1562,17493.047337754,0
+GAL.US,D,20150121,000000,28.3011,28.3011,28.1562,28.2855,14593.370722358,0
+GAL.US,D,20150122,000000,28.3109,28.4882,28.2218,28.4147,83641.217932856,0
+GAL.US,D,20150123,000000,28.5018,28.5018,28.357,28.357,41340.053190611,0
+GAL.US,D,20150126,000000,28.5508,28.5508,28.3903,28.5166,23660.094679691,0
+GAL.US,D,20150127,000000,28.4882,28.5106,28.3667,28.3903,13990.760929092,0
+GAL.US,D,20150128,000000,28.495,28.5244,28.2767,28.2767,25597.638370923,0
+GAL.US,D,20150129,000000,28.2933,28.4225,28.213,28.4225,14541.280723279,0
+GAL.US,D,20150130,000000,28.2767,28.3667,28.1562,28.1562,16348.088730548,0
+GAL.US,D,20150202,000000,28.1718,28.3472,28.0661,28.3472,29256.194776822,0
+GAL.US,D,20150203,000000,28.3971,28.5919,28.3834,28.5166,19384.629265093,0
+GAL.US,D,20150204,000000,28.4627,28.5694,28.4303,28.4539,15348.165022738,0
+GAL.US,D,20150205,000000,28.5763,28.7065,28.5018,28.6576,29895.573981203,0
+GAL.US,D,20150206,000000,28.5694,28.6399,28.4441,28.4441,6952.4828182457,0
+GAL.US,D,20150209,000000,28.4441,28.4539,28.3834,28.4059,18755.463786021,0
+GAL.US,D,20150210,000000,28.4059,28.5244,28.3971,28.5106,154904.422163,0
+GAL.US,D,20150211,000000,28.4812,28.5508,28.3834,28.4627,24740.706817447,0
+GAL.US,D,20150212,000000,28.6086,28.7065,28.6007,28.6879,17350.05518342,0
+GAL.US,D,20150213,000000,28.68,28.7633,28.6664,28.7201,10754.03137848,0
+GAL.US,D,20150217,000000,28.867,28.867,28.6732,28.7359,10585.504910871,0
+GAL.US,D,20150218,000000,28.7858,28.8514,28.6879,28.8514,18453.137516857,0
+GAL.US,D,20150219,000000,28.7201,28.8426,28.7201,28.82,234487.72703036,0
+GAL.US,D,20150220,000000,28.7858,28.9552,28.7065,28.9169,12516.920366916,0
+GAL.US,D,20150223,000000,28.9552,29.0443,28.8582,28.8895,29547.285948146,0
+GAL.US,D,20150224,000000,28.9081,29.0198,28.8514,29.0198,11611.984304486,0
+GAL.US,D,20150225,000000,29.0198,29.0932,28.9806,29.011,38327.004224279,0
+GAL.US,D,20150226,000000,29.0932,29.0932,28.9473,28.9806,15294.032278597,0
+GAL.US,D,20150227,000000,28.9962,29.0932,28.964,28.964,11302.508427605,0
+GAL.US,D,20150302,000000,29.0031,29.0854,28.9336,29.011,26574.07051052,0
+GAL.US,D,20150303,000000,28.9238,29.0609,28.8426,28.9962,156106.57763195,0
+GAL.US,D,20150304,000000,28.8759,29.1666,28.7271,28.8993,122983.46645291,0
+GAL.US,D,20150305,000000,28.9081,28.9336,28.8112,28.8426,70204.040915545,0
+GAL.US,D,20150306,000000,28.7113,28.7113,28.4441,28.495,12856.016047195,0
+GAL.US,D,20150309,000000,28.5166,28.6007,28.3971,28.5919,14584.17836958,0
+GAL.US,D,20150310,000000,28.3971,28.5106,28.2855,28.3334,20145.551800658,0
+GAL.US,D,20150311,000000,28.3755,28.4059,28.2767,28.3834,17552.286944549,0
+GAL.US,D,20150312,000000,28.5508,28.5919,28.5166,28.5919,64023.715730705,0
+GAL.US,D,20150313,000000,28.5166,28.542,28.3971,28.4303,45857.583895048,0
+GAL.US,D,20150316,000000,28.6879,28.7271,28.6576,28.7201,10505.837853456,0
+GAL.US,D,20150317,000000,28.5694,28.7545,28.5596,28.6164,53396.334546065,0
+GAL.US,D,20150318,000000,28.6311,29.0765,28.5763,29.0765,15326.716199588,0
+GAL.US,D,20150319,000000,28.964,28.964,28.82,28.8837,34852.294873953,0
+GAL.US,D,20150320,000000,29.0697,29.2381,29.0697,29.1588,19651.207495673,0
+GAL.US,D,20150323,000000,29.0932,29.2968,29.0932,29.2704,23360.832528121,0
+GAL.US,D,20150324,000000,29.3448,29.3448,29.1999,29.2244,31394.948856652,0
+GAL.US,D,20150325,000000,29.1334,29.2704,28.9473,28.964,6922.8630148478,0
+GAL.US,D,20150326,000000,28.867,28.8837,28.7633,28.7779,24722.32211189,0
+GAL.US,D,20150327,000000,28.7633,28.8837,28.7633,28.8837,7293.6212435863,0
+GAL.US,D,20150330,000000,28.9806,29.102,28.9336,29.0697,8407.9386748638,0
+GAL.US,D,20150331,000000,28.9758,29.153,28.7877,28.8367,14110.261515214,0
+GAL.US,D,20150401,000000,28.8769,28.9493,28.7564,28.9189,17747.369097964,0
+GAL.US,D,20150402,000000,28.9189,29.0541,28.9189,29.0305,19842.204158962,0
+GAL.US,D,20150406,000000,29.1442,29.2029,29.0795,29.1931,28101.022444306,0
+GAL.US,D,20150407,000000,29.1686,29.2263,29.1274,29.1274,23141.237433964,0
+GAL.US,D,20150408,000000,29.1764,29.2499,29.0883,29.1206,27608.720884383,0
+GAL.US,D,20150409,000000,29.3252,29.3252,29.0462,29.1118,6886.0936037332,0
+GAL.US,D,20150410,000000,29.1362,29.2185,29.1362,29.1852,4928.1224618827,0
+GAL.US,D,20150413,000000,29.0795,29.1764,29.0541,29.0795,31798.391006382,0
+GAL.US,D,20150414,000000,29.2263,29.2499,29.1618,29.1618,102297.60858337,0
+GAL.US,D,20150415,000000,29.2332,29.3321,29.2097,29.2499,28846.624391907,0
+GAL.US,D,20150416,000000,29.3487,29.614,29.1618,29.2499,34765.478208821,0
+GAL.US,D,20150417,000000,29.1362,29.291,29.0305,29.1618,17254.04616551,0
+GAL.US,D,20150420,000000,29.2499,29.2499,29.1274,29.1931,35360.938394371,0
+GAL.US,D,20150421,000000,29.2822,29.291,29.1852,29.2499,12556.753895624,0
+GAL.US,D,20150422,000000,29.1852,29.3575,29.153,29.2263,9928.7623734635,0
+GAL.US,D,20150423,000000,29.1686,29.3321,29.1686,29.3321,31426.611405113,0
+GAL.US,D,20150424,000000,29.3076,29.3947,29.2411,29.3154,7608.2039831221,0
+GAL.US,D,20150427,000000,29.5103,29.5347,29.3654,29.4035,22677.534304908,0
+GAL.US,D,20150428,000000,29.429,29.4682,29.3008,29.3252,26877.418152215,0
+GAL.US,D,20150429,000000,29.2263,29.2655,29.0795,29.1274,54228.753158797,0
+GAL.US,D,20150430,000000,29.0795,29.0795,28.9189,28.9904,34632.699779796,0
+GAL.US,D,20150501,000000,29.0462,29.0795,28.9758,29.0305,12818.22526355,0
+GAL.US,D,20150504,000000,29.1618,29.1764,28.9493,29.0393,17620.718904125,0
+GAL.US,D,20150505,000000,29.3947,29.3947,28.7789,28.7789,11709.014694927,0
+GAL.US,D,20150506,000000,28.9758,28.9758,28.6095,28.6408,27188.936774159,0
+GAL.US,D,20150507,000000,28.7721,28.8054,28.6898,28.7564,26227.825222526,0
+GAL.US,D,20150508,000000,29.3076,29.3076,29.0717,29.0795,23415.986644792,0
+GAL.US,D,20150511,000000,29.1686,29.1686,28.8847,28.8847,6776.8067429205,0
+GAL.US,D,20150512,000000,28.9258,28.9972,28.7643,28.8445,26875.375407154,0
+GAL.US,D,20150513,000000,29.0051,29.0393,28.7975,28.7975,9693.8466913427,0
+GAL.US,D,20150514,000000,28.9493,29.0717,28.9493,29.0629,12940.789967265,0
+GAL.US,D,20150515,000000,29.1362,29.3252,29.1362,29.2332,17125.353226609,0
+GAL.US,D,20150518,000000,29.1931,29.2499,29.0795,29.1764,22199.531960418,0
+GAL.US,D,20150519,000000,29.2029,29.2411,29.0795,29.0952,34269.091158775,0
+GAL.US,D,20150520,000000,29.1852,29.2332,29.0883,29.1764,22389.507251177,0
+GAL.US,D,20150521,000000,29.2263,29.2655,29.1442,29.2655,12818.22526355,0
+GAL.US,D,20150522,000000,29.2029,29.2332,29.0952,29.1764,5053.7512831908,0
+GAL.US,D,20150526,000000,29.2332,29.2332,28.9972,29.0629,18414.325360681,0
+GAL.US,D,20150527,000000,29.0541,29.2332,29.0217,29.1931,11955.165474888,0
+GAL.US,D,20150528,000000,29.3008,29.3008,29.105,29.2097,95852.747913016,0
+GAL.US,D,20150529,000000,29.1764,29.5818,29.0139,29.0629,21569.345108816,0
+GAL.US,D,20150601,000000,29.0717,29.0952,28.9101,29.0051,20577.592381254,0
+GAL.US,D,20150602,000000,29.0051,29.0541,28.9013,29.0217,14885.483266213,0
+GAL.US,D,20150603,000000,29.0051,29.0139,28.8847,28.8847,24034.938398554,0
+GAL.US,D,20150604,000000,28.9904,28.9904,28.7378,28.821,56201.023516081,0
+GAL.US,D,20150605,000000,28.7975,28.8278,28.6095,28.6408,15283.818553287,0
+GAL.US,D,20150608,000000,28.682,28.682,28.5518,28.5518,24034.938398554,0
+GAL.US,D,20150609,000000,28.5342,28.632,28.4313,28.4548,26223.739732401,0
+GAL.US,D,20150610,000000,28.5175,28.7476,28.5116,28.6408,19606.267104311,0
+GAL.US,D,20150611,000000,28.6732,28.8915,28.6732,28.8533,18478.671830131,0
+GAL.US,D,20150612,000000,28.7075,28.7789,28.6242,28.6996,24893.912697092,0
+GAL.US,D,20150615,000000,28.5606,28.6017,28.5254,28.543,49547.802849407,0
+GAL.US,D,20150616,000000,28.5028,28.6732,28.5028,28.6584,16760.723233056,0
+GAL.US,D,20150617,000000,28.6584,28.6584,28.4636,28.5606,7642.9306491747,0
+GAL.US,D,20150618,000000,28.6584,28.8278,28.6408,28.7564,11217.734507535,0
+GAL.US,D,20150619,000000,28.682,28.7789,28.682,28.7378,36356.776612057,0
+GAL.US,D,20150622,000000,28.9356,28.9972,28.8847,28.9258,12324.902331096,0
+GAL.US,D,20150623,000000,28.8769,28.9758,28.8533,28.8533,18455.180261919,0
+GAL.US,D,20150624,000000,28.9836,28.9836,28.7476,28.8533,14047.957790826,0
+GAL.US,D,20150625,000000,28.9493,28.9493,28.7289,28.7378,13062.333298449,0
+GAL.US,D,20150626,000000,28.8132,28.8533,28.6996,28.7133,17620.718904125,0
+GAL.US,D,20150629,000000,28.5841,28.6408,28.3109,28.3109,34139.376847342,0
+GAL.US,D,20150630,000000,28.776,28.776,28.31,28.3472,25051.204066859,0
+GAL.US,D,20150701,000000,28.6184,28.6184,28.3667,28.446,23600.855072896,0
+GAL.US,D,20150702,000000,28.5625,28.6105,28.3903,28.5194,67122.559989638,0
+GAL.US,D,20150706,000000,28.3981,28.3981,28.2571,28.3403,20291.608072585,0
+GAL.US,D,20150707,000000,28.2111,28.3667,28.1102,28.357,30442.008285266,0
+GAL.US,D,20150708,000000,28.2209,28.2209,27.9144,27.9203,25674.241310745,0
+GAL.US,D,20150709,000000,28.31,28.31,28.1376,28.1552,7703.1916285014,0
+GAL.US,D,20150710,000000,28.5126,28.5126,28.3667,28.4734,31055.853176374,0
+GAL.US,D,20150713,000000,28.5791,28.7515,28.5625,28.7515,11124.789607218,0
+GAL.US,D,20150714,000000,28.5449,28.8318,28.5449,28.684,41138.842802012,0
+GAL.US,D,20150715,000000,28.7515,28.7828,28.635,28.6683,23518.123897888,0
+GAL.US,D,20150716,000000,28.9454,29.0022,28.8739,28.8739,21272.125702307,0
+GAL.US,D,20150717,000000,28.8885,28.8965,28.824,28.8965,4404.1583535001,0
+GAL.US,D,20150720,000000,28.9053,28.9454,28.8162,28.9454,22007.513924598,0
+GAL.US,D,20150721,000000,28.9542,28.9542,28.7515,28.8092,125192.69523738,0
+GAL.US,D,20150722,000000,28.7515,28.7916,28.684,28.6928,17237.704205014,0
+GAL.US,D,20150723,000000,28.7319,28.7319,28.5949,28.6526,19682.870044132,0
+GAL.US,D,20150724,000000,28.5949,28.6438,28.4822,28.4822,8924.7531755297,0
+GAL.US,D,20150727,000000,28.4245,28.4382,28.2659,28.2659,19312.111815394,0
+GAL.US,D,20150728,000000,28.3158,28.5273,28.2923,28.5194,11490.440973302,0
+GAL.US,D,20150729,000000,28.5194,28.6438,28.5038,28.6262,14924.29542239,0
+GAL.US,D,20150730,000000,28.684,28.684,28.5273,28.6526,28486.079888478,0
+GAL.US,D,20150731,000000,28.8739,28.9053,28.6761,28.7094,9533.4912039819,0
+GAL.US,D,20150803,000000,28.6928,28.7672,28.6438,28.684,13204.304080252,0
+GAL.US,D,20150804,000000,28.7094,28.7515,28.6438,28.6438,5254.9616717899,0
+GAL.US,D,20150805,000000,28.7515,28.8092,28.7025,28.7319,28976.338703339,0
+GAL.US,D,20150806,000000,28.7593,28.7916,28.5791,28.6683,25135.977986929,0
+GAL.US,D,20150807,000000,28.7515,28.7515,28.5791,28.6761,579390.93152017,0
+GAL.US,D,20150810,000000,28.8484,28.8484,28.7241,28.7672,123120.33037206,0
+GAL.US,D,20150811,000000,28.6761,28.6761,28.5273,28.635,48786.880313842,0
+GAL.US,D,20150812,000000,28.5273,28.5273,28.2659,28.3472,27384.018927572,0
+GAL.US,D,20150813,000000,28.5723,28.5723,28.357,28.4382,10759.138241134,0
+GAL.US,D,20150814,000000,28.4323,28.5038,28.3834,28.5038,6846.2600750258,0
+GAL.US,D,20150817,000000,28.4157,28.5449,28.4157,28.5361,11370.940387179,0
+GAL.US,D,20150818,000000,28.5126,28.5126,28.3667,28.4382,22007.513924598,0
+GAL.US,D,20150819,000000,28.3981,28.3981,28.17,28.2493,53794.66983314,0
+GAL.US,D,20150820,000000,28.0544,28.0867,27.8733,27.8733,31665.612577357,0
+GAL.US,D,20150821,000000,27.8821,27.8821,27.4014,27.4014,539901.60535565,0
+GAL.US,D,20150824,000000,27.3358,27.3358,26.4321,26.5428,202983.49131289,0
+GAL.US,D,20150825,000000,27.0332,27.1889,26.7787,26.7787,25306.547199599,0
+GAL.US,D,20150826,000000,26.9324,27.0528,26.763,27.043,38021.613837522,0
+GAL.US,D,20150827,000000,27.2692,27.5472,27.2349,27.4415,22736.773911703,0
+GAL.US,D,20150828,000000,27.3857,27.5316,27.3857,27.4895,25917.327973113,0
+GAL.US,D,20150831,000000,27.5062,27.5062,27.278,27.2957,4404.1583535001,0
+GAL.US,D,20150901,000000,26.9755,27.0332,26.7464,26.8296,34842.081148643,0
+GAL.US,D,20150902,000000,26.9226,27.0332,26.9226,27.0332,2322.6011354034,0
+GAL.US,D,20150903,000000,27.1213,27.278,27.0528,27.137,16137.68598917,0
+GAL.US,D,20150904,000000,26.9501,26.9501,26.6964,26.8443,13450.454860214,0
+GAL.US,D,20150908,000000,27.0166,27.1889,27.0166,27.1889,29587.119476853,0
+GAL.US,D,20150909,000000,27.3602,27.3857,27.0646,27.0646,33256.910980593,0
+GAL.US,D,20150910,000000,27.0596,27.2066,27.043,27.043,7572.4559445385,0
+GAL.US,D,20150911,000000,27.0724,27.1889,26.999,27.0891,104289.28501875,0
+GAL.US,D,20150914,000000,26.9755,27.1077,26.9755,27.0254,17848.484978528,0
+GAL.US,D,20150915,000000,27.1213,27.1889,27.0166,27.1801,36556.965628126,0
+GAL.US,D,20150916,000000,27.1801,27.3857,27.1713,27.3857,26408.608160506,0
+GAL.US,D,20150917,000000,27.4337,27.4337,27.2515,27.3945,57040.591736531,0
+GAL.US,D,20150918,000000,27.2869,27.2869,27.1125,27.1125,8556.0376918531,0
+GAL.US,D,20150921,000000,27.2692,27.2692,27.1077,27.1458,8679.6237680992,0
+GAL.US,D,20150922,000000,26.9755,26.9755,26.7464,26.8208,33745.127050392,0
+GAL.US,D,20150923,000000,26.9833,26.9833,26.7542,26.7865,20992.269628824,0
+GAL.US,D,20150924,000000,26.7542,26.763,26.5594,26.672,15143.890516546,0
+GAL.US,D,20150925,000000,26.8864,26.9501,26.7542,26.763,17848.484978528,0
+GAL.US,D,20150928,000000,26.6005,26.6005,26.4194,26.4233,22583.568032059,0
+GAL.US,D,20150929,000000,26.4106,26.5339,26.3939,26.4194,16137.68598917,0
+GAL.US,D,20150930,000000,26.762,26.762,26.575,26.6954,15329.780317181,0
+GAL.US,D,20151001,000000,27.0166,27.0166,26.5985,26.8031,9974.7241373567,0
+GAL.US,D,20151002,000000,26.6495,26.9911,26.6495,26.9911,9855.2235512344,0
+GAL.US,D,20151005,000000,26.9833,27.3299,26.9833,27.2623,24180.994670481,0
+GAL.US,D,20151006,000000,27.1125,27.3534,27.1125,27.2623,83216.326959977,0
+GAL.US,D,20151007,000000,27.4826,27.5258,27.3788,27.5258,212849.94996197,0
+GAL.US,D,20151008,000000,27.372,27.5835,27.372,27.5502,29446.170067581,0
+GAL.US,D,20151009,000000,27.6834,27.6834,27.5835,27.5835,28350.23734186,0
+GAL.US,D,20151012,000000,27.8302,27.8302,27.4924,27.6089,31165.140037187,0
+GAL.US,D,20151013,000000,27.5737,27.6011,27.4826,27.4826,29806.71457101,0
+GAL.US,D,20151014,000000,27.5169,27.6011,27.4102,27.4269,36015.638186717,0
+GAL.US,D,20151015,000000,27.6422,27.7137,27.5434,27.6755,54752.71726718,0
+GAL.US,D,20151016,000000,27.7225,27.7665,27.6598,27.7665,67646.524098021,0
+GAL.US,D,20151019,000000,27.698,27.7665,27.6089,27.7665,11704.929204803,0
+GAL.US,D,20151020,000000,27.5737,27.7137,27.5737,27.698,38344.367557306,0
+GAL.US,D,20151021,000000,27.698,27.8038,27.698,27.698,22631.572541014,0
+GAL.US,D,20151022,000000,27.9535,28.0436,27.8478,27.9946,23481.354486774,0
+GAL.US,D,20151023,000000,28.1005,28.1582,28.0358,28.0847,23967.527811511,0
+GAL.US,D,20151026,000000,28.1582,28.1582,28.0358,28.1083,6689.9900777889,0
+GAL.US,D,20151027,000000,27.9447,28.0358,27.9447,27.9858,9489.5721851506,0
+GAL.US,D,20151028,000000,28.1269,28.1269,27.9447,28.1005,17640.124982212,0
+GAL.US,D,20151029,000000,27.9359,28.0114,27.8938,27.9702,27012.239326303,0
+GAL.US,D,20151030,000000,27.9183,28.0026,27.9183,27.9447,12045.046257613,0
+GAL.US,D,20151102,000000,27.9447,28.1269,27.9359,28.1171,50365.922246707,0
+GAL.US,D,20151103,000000,28.0779,28.1083,27.9946,28.0505,15377.784826136,0
+GAL.US,D,20151104,000000,28.0436,28.1083,28.0114,28.0436,221069.95609114,0
+GAL.US,D,20151105,000000,28.0847,28.0847,27.9946,28.0681,210850.10254635,0
+GAL.US,D,20151106,000000,27.9858,27.9946,27.8782,27.9447,284701.46476996,0
+GAL.US,D,20151109,000000,27.8136,27.8136,27.7225,27.7587,17302.050674465,0
+GAL.US,D,20151110,000000,27.7411,27.8302,27.7411,27.7813,181527.51855501,0
+GAL.US,D,20151111,000000,27.9125,27.9125,27.7891,27.8635,27371.762457201,0
+GAL.US,D,20151112,000000,27.6657,27.7411,27.6089,27.6089,11923.502926428,0
+GAL.US,D,20151113,000000,27.6598,27.6598,27.4738,27.4924,13261.500941986,0
+GAL.US,D,20151116,000000,27.5737,27.7225,27.4924,27.6755,206349.93517494,0
+GAL.US,D,20151117,000000,27.7665,27.839,27.7225,27.7665,34186.359983766,0
+GAL.US,D,20151118,000000,27.7587,27.9359,27.7587,27.9359,32970.926671924,0
+GAL.US,D,20151119,000000,28.0505,28.0505,27.8938,27.9037,25551.67660703,0
+GAL.US,D,20151120,000000,28.0192,28.027,27.9447,27.9447,33704.272149154,0
+GAL.US,D,20151123,000000,28.0358,28.0358,27.8704,27.9125,31268.298662813,0
+GAL.US,D,20151124,000000,27.6834,27.9183,27.6834,27.8782,28225.629893083,0
+GAL.US,D,20151125,000000,27.8635,27.977,27.8635,27.9261,10950.134904423,0
+GAL.US,D,20151127,000000,27.9183,27.9858,27.9183,27.9858,2068.2793751943,0
+GAL.US,D,20151130,000000,28.0192,28.0192,27.9125,27.9702,13870.238970439,0
+GAL.US,D,20151201,000000,28.027,28.1435,28.027,28.1435,24699.851916209,0
+GAL.US,D,20151202,000000,28.1435,28.1435,27.9125,27.9858,78259.606067228,0
+GAL.US,D,20151203,000000,27.9183,27.9183,27.5434,27.6011,35485.545843148,0
+GAL.US,D,20151204,000000,27.5737,27.8938,27.5737,27.8704,82857.82520161,0
+GAL.US,D,20151207,000000,27.8704,27.8938,27.7137,27.8214,46844.229759956,0
+GAL.US,D,20151208,000000,27.6598,27.6598,27.4924,27.5169,44653.385681047,0
+GAL.US,D,20151209,000000,27.6011,27.6157,27.3436,27.3955,71905.647552124,0
+GAL.US,D,20151210,000000,27.5737,27.5737,27.4102,27.4562,119966.33199645,0
+GAL.US,D,20151211,000000,27.2447,27.2447,27.0734,27.138,131398.55473549,0
+GAL.US,D,20151214,000000,27.181,27.181,26.9079,27.138,90219.878404771,0
+GAL.US,D,20151215,000000,27.3368,27.3368,27.2222,27.2623,128237.40675217,0
+GAL.US,D,20151216,000000,27.4738,27.556,27.3133,27.5258,126412.21403935,0
+GAL.US,D,20151217,000000,27.4738,27.5923,27.4102,27.418,102078.01348922,0
+GAL.US,D,20151218,000000,27.2369,27.2966,27.1898,27.1898,839990.04730452,0
+GAL.US,D,20151221,000000,27.3436,27.3436,27.1077,27.1713,123734.17526316,0
+GAL.US,D,20151222,000000,27.2447,27.3622,27.1634,27.3368,202018.29427114,0
+GAL.US,D,20151223,000000,27.5169,27.5258,27.3622,27.4924,134565.83095399,0
+GAL.US,D,20151224,000000,27.5346,27.5737,27.418,27.4826,69968.103860893,0
+GAL.US,D,20151228,000000,27.3876,27.4738,27.3788,27.4269,99805.459607832,0
+GAL.US,D,20151229,000000,27.5364,27.5364,27.3622,27.4043,186348.39690115,0
+GAL.US,D,20151230,000000,27.5522,27.5874,27.3534,27.5188,116842.97479677,0
+GAL.US,D,20151231,000000,27.5874,27.5874,27.3494,27.4111,103962.44580884,0
+GAL.US,D,20160104,000000,27.1507,27.1507,26.9373,27.1273,36738.769938636,0
+GAL.US,D,20160105,000000,27.1037,27.1958,26.8932,27.1351,55490.148234534,0
+GAL.US,D,20160106,000000,27.0294,27.0294,26.858,26.9696,78579.295669418,0
+GAL.US,D,20160107,000000,26.7444,26.7875,26.5887,26.6612,25960.225619414,0
+GAL.US,D,20160108,000000,26.6612,26.6925,26.4487,26.4487,34050.517437149,0
+GAL.US,D,20160111,000000,26.4761,26.5446,26.3342,26.4487,38949.020095634,0
+GAL.US,D,20160112,000000,26.6612,26.6612,26.4487,26.5887,33673.630973225,0
+GAL.US,D,20160113,000000,26.7855,26.7855,26.2852,26.3586,108873.2049377,0
+GAL.US,D,20160114,000000,26.3107,26.5006,26.1873,26.4859,52590.471619137,0
+GAL.US,D,20160115,000000,26.1276,26.1276,25.9014,26.0179,26860.054819189,0
+GAL.US,D,20160119,000000,26.1521,26.2108,26.0179,26.0953,97730.03062492,0
+GAL.US,D,20160120,000000,25.9102,25.9425,25.5019,25.8084,86865.691013097,0
+GAL.US,D,20160121,000000,25.7683,25.9993,25.7105,25.9445,149311.38618347,0
+GAL.US,D,20160122,000000,26.0688,26.343,26.0688,26.2852,150270.45499005,0
+GAL.US,D,20160125,000000,26.2529,26.3273,26.1207,26.1785,89189.313521032,0
+GAL.US,D,20160126,000000,26.1697,26.4233,26.1697,26.4194,51442.448894338,0
+GAL.US,D,20160127,000000,26.2362,26.4517,26.1697,26.2441,62361.942622833,0
+GAL.US,D,20160128,000000,26.3762,26.3841,26.2216,26.3273,33347.813135848,0
+GAL.US,D,20160129,000000,26.4683,26.668,26.4233,26.668,71306.101876451,0
+GAL.US,D,20160201,000000,26.4331,26.6818,26.4331,26.6465,35601.982311677,0
+GAL.US,D,20160202,000000,26.3342,26.6866,26.2813,26.3283,67572.985275792,0
+GAL.US,D,20160203,000000,26.4399,26.4399,26.1217,26.3273,45092.575869359,0
+GAL.US,D,20160204,000000,26.3518,26.4194,26.2441,26.3586,15941.582463225,0
+GAL.US,D,20160205,000000,26.2441,26.3273,26.061,26.1433,21330.343936571,0
+GAL.US,D,20160208,000000,25.9661,25.9661,25.6939,25.8456,307511.77750389,0
+GAL.US,D,20160209,000000,25.7761,25.8261,25.5764,25.735,38411.778144348,0
+GAL.US,D,20160210,000000,25.8084,25.9024,25.7282,25.7282,94774.178520322,0
+GAL.US,D,20160211,000000,25.451,25.6058,25.4266,25.6028,34307.903314951,0
+GAL.US,D,20160212,000000,25.6684,25.7594,25.5764,25.7594,18787.126334481,0
+GAL.US,D,20160216,000000,26.0277,26.0444,25.8359,25.9661,42764.867871301,0
+GAL.US,D,20160217,000000,26.2441,26.2696,26.1197,26.2441,179215.13114492,0
+GAL.US,D,20160218,000000,26.343,26.343,26.202,26.2852,21546.874913135,0
+GAL.US,D,20160219,000000,26.2784,26.2852,26.1041,26.2607,25581.296410428,0
+GAL.US,D,20160222,000000,26.3586,26.4957,26.3586,26.4683,30380.725933409,0
+GAL.US,D,20160223,000000,26.3361,26.3528,26.2803,26.343,21241.484526378,0
+GAL.US,D,20160224,000000,26.1697,26.343,26.1041,26.3342,35001.415263473,0
+GAL.US,D,20160225,000000,26.3684,26.5358,26.3518,26.5358,11212.62764488,0
+GAL.US,D,20160226,000000,26.5819,26.5819,26.4487,26.4761,22654.042736696,0
+GAL.US,D,20160229,000000,26.3762,26.6025,26.3762,26.5055,14267.552884982,0
+GAL.US,D,20160301,000000,26.6201,26.7923,26.6201,26.7777,19081.281623398,0
+GAL.US,D,20160302,000000,26.7699,26.8864,26.7699,26.8864,32682.899618194,0
+GAL.US,D,20160303,000000,26.8814,27.0019,26.8716,27.0019,36391.50327811,0
+GAL.US,D,20160304,000000,26.9853,27.0783,26.9696,27.0616,16539.085393838,0
+GAL.US,D,20160307,000000,27.0568,27.0773,26.9167,27.047,33481.612937404,0
+GAL.US,D,20160308,000000,27.0196,27.0196,26.8932,26.9245,16826.091075037,0
+GAL.US,D,20160309,000000,27.0019,27.0019,26.9108,26.9696,26049.085029607,0
+GAL.US,D,20160310,000000,27.0372,27.1037,26.7943,26.8932,14322.707001654,0
+GAL.US,D,20160311,000000,27.1595,27.2427,27.1507,27.2427,36957.343660261,0
+GAL.US,D,20160314,000000,27.2202,27.2692,27.2046,27.2427,7281.3647732148,0
+GAL.US,D,20160315,000000,27.2134,27.2134,27.0851,27.1351,98748.339038288,0
+GAL.US,D,20160316,000000,27.047,27.3211,27.047,27.3054,9458.9310092218,0
+GAL.US,D,20160317,000000,27.4367,27.5032,27.278,27.419,19671.634946292,0
+GAL.US,D,20160318,000000,27.5953,27.5953,27.4669,27.4669,4506.2956065961,0
+GAL.US,D,20160321,000000,27.4581,27.4846,27.3945,27.419,225556.84561965,0
+GAL.US,D,20160322,000000,27.2692,27.4748,27.2692,27.4367,34423.31841095,0
+GAL.US,D,20160323,000000,27.419,27.419,27.3211,27.3211,287967.81412396,0
+GAL.US,D,20160324,000000,27.3534,27.3534,27.2046,27.278,13288.056627791,0
+GAL.US,D,20160328,000000,27.4944,27.4944,27.2799,27.3436,23603.919190489,0
+GAL.US,D,20160329,000000,27.3162,27.5776,27.3123,27.5776,48766.452863223,0
+GAL.US,D,20160330,000000,27.6041,27.6862,27.5953,27.6041,15370.635218419,0
+GAL.US,D,20160331,000000,27.6638,27.6638,27.5384,27.6217,25429.111903314,0
+GAL.US,D,20160401,000000,27.4287,27.5522,27.3876,27.5522,13872.281715501,0
+GAL.US,D,20160404,000000,27.5795,27.5795,27.4513,27.5032,20009.70925404,0
+GAL.US,D,20160405,000000,27.3798,27.3876,27.3123,27.3446,16961.933621655,0
+GAL.US,D,20160406,000000,27.3368,27.4591,27.2966,27.4287,24892.891324561,0
+GAL.US,D,20160407,000000,27.4591,27.4591,27.2878,27.3299,14458.549548272,0
+GAL.US,D,20160408,000000,27.4758,27.5453,27.4523,27.4856,10649.851380321,0
+GAL.US,D,20160411,000000,27.6059,27.6059,27.4591,27.511,20479.540618281,0
+GAL.US,D,20160412,000000,27.6217,27.6481,27.4954,27.6129,23030.92920062,0
+GAL.US,D,20160413,000000,27.7489,27.7891,27.6872,27.7891,56061.09547934,0
+GAL.US,D,20160414,000000,27.8047,27.8047,27.7117,27.7587,10908.258630654,0
+GAL.US,D,20160415,000000,27.7744,27.7891,27.6844,27.7587,18533.825946803,0
+GAL.US,D,20160418,000000,27.6726,27.8566,27.6726,27.8312,18858.622411648,0
+GAL.US,D,20160419,000000,28.0564,28.0564,27.9203,27.9898,13270.693294765,0
+GAL.US,D,20160420,000000,28.0907,28.0907,27.9213,27.9516,8356.8700483158,0
+GAL.US,D,20160421,000000,27.8224,27.887,27.7391,27.7969,11601.770579177,0
+GAL.US,D,20160422,000000,27.8224,27.8224,27.696,27.7891,17478.748122321,0
+GAL.US,D,20160425,000000,27.7803,27.7803,27.6922,27.7391,12602.715659517,0
+GAL.US,D,20160426,000000,27.7029,27.8488,27.7029,27.7969,31773.878065639,0
+GAL.US,D,20160427,000000,27.7587,27.8625,27.7479,27.84,16656.543234898,0
+GAL.US,D,20160428,000000,27.8312,27.8566,27.696,27.696,6015.8842073552,0
+GAL.US,D,20160429,000000,27.7303,27.7489,27.5903,27.7029,21658.204519009,0
+GAL.US,D,20160502,000000,27.7969,27.8224,27.6872,27.8224,14787.43150324,0
+GAL.US,D,20160503,000000,27.7391,27.7391,27.6315,27.6804,129750.05947052,0
+GAL.US,D,20160504,000000,27.6177,27.6217,27.561,27.6129,38027.742072708,0
+GAL.US,D,20160505,000000,27.653,27.6726,27.5971,27.6363,38037.955798018,0
+GAL.US,D,20160506,000000,27.6383,27.7029,27.5374,27.7029,16135.643244108,0
+GAL.US,D,20160509,000000,27.6217,27.7744,27.6217,27.7391,35336.425453628,0
+GAL.US,D,20160510,000000,27.8478,27.8958,27.8155,27.8958,76921.60805167,0
+GAL.US,D,20160511,000000,27.9291,27.9291,27.7391,27.7891,36106.540341971,0
+GAL.US,D,20160512,000000,27.7469,27.7861,27.6638,27.7117,15668.875997459,0
+GAL.US,D,20160513,000000,27.6764,27.7029,27.5805,27.6217,14885.483266213,0
+GAL.US,D,20160516,000000,27.7117,27.7803,27.6393,27.7665,10106.481193851,0
+GAL.US,D,20160517,000000,27.6872,27.7665,27.5893,27.5893,53070.516708689,0
+GAL.US,D,20160518,000000,27.5032,27.652,27.4405,27.4758,17202.977538962,0
+GAL.US,D,20160519,000000,27.4121,27.4287,27.3456,27.4053,19639.972397833,0
+GAL.US,D,20160520,000000,27.3876,27.5522,27.3876,27.511,8661.239062542,0
+GAL.US,D,20160523,000000,27.561,27.5795,27.4856,27.4954,10690.70628156,0
+GAL.US,D,20160524,000000,27.5795,27.6862,27.5795,27.6579,52722.228675632,0
+GAL.US,D,20160525,000000,27.696,27.7842,27.696,27.7391,21326.258446448,0
+GAL.US,D,20160526,000000,27.887,27.887,27.7617,27.793,3352.1446466112,0
+GAL.US,D,20160527,000000,27.8958,27.8958,27.7274,27.8047,35623.431134827,0
+GAL.US,D,20160531,000000,27.7391,27.8028,27.7303,27.7391,12375.970957644,0
+GAL.US,D,20160601,000000,27.696,27.7744,27.6872,27.7391,6711.4389009391,0
+GAL.US,D,20160602,000000,27.7117,27.8214,27.7117,27.7969,3564.5901330509,0
+GAL.US,D,20160603,000000,27.9095,27.981,27.8801,27.9437,22331.289016912,0
+GAL.US,D,20160606,000000,28.074,28.074,27.9477,27.981,27737.413823284,0
+GAL.US,D,20160607,000000,28.024,28.1416,28.024,28.0985,24164.652709986,0
+GAL.US,D,20160608,000000,28.119,28.1817,28.0985,28.1514,97579.888862869,0
+GAL.US,D,20160609,000000,28.1357,28.1406,28.0564,28.0907,47592.895825149,0
+GAL.US,D,20160610,000000,27.9359,27.9359,27.8224,27.8566,23569.192524436,0
+GAL.US,D,20160613,000000,27.6804,27.9056,27.6804,27.7205,28210.309305119,0
+GAL.US,D,20160614,000000,27.6217,27.6872,27.5522,27.6305,17312.264399774,0
+GAL.US,D,20160615,000000,27.6941,27.7911,27.6804,27.6804,11417.923523604,0
+GAL.US,D,20160616,000000,27.6059,27.7117,27.5296,27.7029,13239.030746306,0
+GAL.US,D,20160617,000000,27.7391,27.7587,27.6305,27.7391,12927.512124362,0
+GAL.US,D,20160620,000000,28.0162,28.0192,27.9056,27.9144,10702.962751932,0
+GAL.US,D,20160621,000000,27.9075,28.0476,27.9075,27.9477,7366.1386932845,0
+GAL.US,D,20160622,000000,28.0476,28.0476,27.9291,27.9291,28993.702036365,0
+GAL.US,D,20160623,000000,28.1572,28.1817,28.074,28.074,14507.575429758,0
+GAL.US,D,20160624,000000,27.2046,27.7665,27.2046,27.4591,90036.031349198,0
+GAL.US,D,20160627,000000,27.2202,27.3876,27.1782,27.3054,33118.004316382,0
+GAL.US,D,20160628,000000,27.3544,27.6764,27.3544,27.6393,78792.762528389,0
+GAL.US,D,20160629,000000,27.9389,27.9477,27.8566,27.8801,193590.94951818,0
+GAL.US,D,20160630,000000,27.9223,28.1366,27.9223,28.1366,12880.528987938,0
+GAL.US,D,20160701,000000,28.2277,28.26,28.0857,28.1748,18399.004772716,0
+GAL.US,D,20160705,000000,27.9153,28.1768,27.9153,28.1552,8175.0657378049,0
+GAL.US,D,20160706,000000,28.0925,28.1954,28.0661,28.1552,9323.0884626041,0
+GAL.US,D,20160707,000000,28.1612,28.212,28.0505,28.119,10323.012170414,0
+GAL.US,D,20160708,000000,28.3129,28.4382,28.2786,28.4323,18372.449086911,0
+GAL.US,D,20160711,000000,28.5753,28.5753,28.4548,28.4744,7272.1724204362,0
+GAL.US,D,20160712,000000,28.5166,28.5811,28.5018,28.5567,120982.59766476,0
+GAL.US,D,20160713,000000,28.5194,28.6076,28.5194,28.5949,27153.188735575,0
+GAL.US,D,20160714,000000,28.6673,28.6673,28.5665,28.6056,50583.4745958,0
+GAL.US,D,20160715,000000,28.5665,28.5811,28.4382,28.4832,62451.823405557,0
+GAL.US,D,20160718,000000,28.5224,28.5811,28.4882,28.5302,12361.671742211,0
+GAL.US,D,20160719,000000,28.4852,28.5567,28.4558,28.5391,33347.813135848,0
+GAL.US,D,20160720,000000,28.5615,28.5899,28.5489,28.5665,15002.941107274,0
+GAL.US,D,20160721,000000,28.5587,28.5625,28.491,28.5224,4018.0795367972,0
+GAL.US,D,20160722,000000,28.6673,28.682,28.5224,28.6223,30208.113975677,0
+GAL.US,D,20160725,000000,28.6673,28.6673,28.5224,28.5449,6430.561454925,0
+GAL.US,D,20160726,000000,28.7163,28.7163,28.5293,28.5489,23007.437632408,0
+GAL.US,D,20160727,000000,28.6918,28.6918,28.5077,28.6242,9326.152580197,0
+GAL.US,D,20160728,000000,28.7613,28.7613,28.6164,28.6673,16317.447554619,0
+GAL.US,D,20160729,000000,28.6673,28.8592,28.632,28.7946,19797.2637676,0
+GAL.US,D,20160801,000000,28.7789,28.8083,28.682,28.7016,11238.161958154,0
+GAL.US,D,20160802,000000,28.6027,28.6918,28.6027,28.6712,24353.606628213,0
+GAL.US,D,20160803,000000,28.5811,28.5811,28.5146,28.5665,7129.1802661018,0
+GAL.US,D,20160804,000000,28.5851,28.7113,28.5811,28.6937,6851.3669376806,0
+GAL.US,D,20160805,000000,28.684,28.7163,28.6408,28.7084,20642.960223235,0
+GAL.US,D,20160808,000000,28.8034,28.8034,28.6742,28.7055,11888.776260376,0
+GAL.US,D,20160809,000000,28.7946,28.8112,28.7329,28.7613,9030.9759187495,0
+GAL.US,D,20160810,000000,28.7251,28.8857,28.7251,28.8592,15561.631881709,0
+GAL.US,D,20160811,000000,28.8837,28.8837,28.8074,28.8533,22607.059600271,0
+GAL.US,D,20160812,000000,28.9023,28.9454,28.776,28.776,7989.1759371702,0
+GAL.US,D,20160815,000000,28.8357,28.9532,28.8357,28.8807,6441.7965527656,0
+GAL.US,D,20160816,000000,28.9532,28.9532,28.7613,28.7946,28516.721064407,0
+GAL.US,D,20160817,000000,28.7329,28.8533,28.682,28.8269,24793.818189057,0
+GAL.US,D,20160818,000000,28.7525,28.9111,28.7525,28.9111,6454.0530231371,0
+GAL.US,D,20160819,000000,28.7613,28.7946,28.7251,28.777,9413.9906178596,0
+GAL.US,D,20160822,000000,28.7535,28.7926,28.7016,28.7633,17020.15185592,0
+GAL.US,D,20160823,000000,28.7946,28.9395,28.7946,28.8357,23127.959591061,0
+GAL.US,D,20160824,000000,28.8034,28.8044,28.5498,28.7427,143766.35471289,0
+GAL.US,D,20160825,000000,28.6242,28.7525,28.6242,28.7163,12124.713315027,0
+GAL.US,D,20160826,000000,28.7848,28.818,28.5567,28.6027,13537.271525345,0
+GAL.US,D,20160829,000000,28.5391,28.7319,28.5391,28.7123,10311.777072574,0
+GAL.US,D,20160830,000000,28.6673,28.6742,28.6047,28.6487,11429.158621444,0
+GAL.US,D,20160831,000000,28.5391,28.6594,28.5234,28.5783,9487.5294400887,0
+GAL.US,D,20160901,000000,28.6594,28.6742,28.5743,28.6184,8676.5596505064,0
+GAL.US,D,20160902,000000,28.5753,28.8563,28.5753,28.8102,8911.4753326272,0
+GAL.US,D,20160906,000000,28.7251,28.9894,28.7251,28.963,8324.1861273251,0
+GAL.US,D,20160907,000000,29.0717,29.0717,28.9297,28.9297,21213.907468042,0
+GAL.US,D,20160908,000000,28.9532,28.963,28.8376,28.8376,5110.9481449245,0
+GAL.US,D,20160909,000000,28.543,28.543,28.4147,28.4147,10094.224723479,0
+GAL.US,D,20160912,000000,28.3452,28.5665,28.3452,28.5665,2510.5336811,0
+GAL.US,D,20160913,000000,28.4382,28.4382,28.0505,28.1817,7998.3682899488,0
+GAL.US,D,20160914,000000,28.3374,28.3374,28.1612,28.1612,59932.097371679,0
+GAL.US,D,20160915,000000,28.2796,28.3893,28.2796,28.3726,7440.6988880446,0
+GAL.US,D,20160916,000000,28.2453,28.2796,28.1964,28.2796,13445.347997559,0
+GAL.US,D,20160919,000000,28.3785,28.3893,28.2521,28.305,7201.6977157999,0
+GAL.US,D,20160920,000000,28.2453,28.4382,28.2453,28.3306,18471.522222414,0
+GAL.US,D,20160921,000000,28.5068,28.6673,28.3374,28.632,39539.373418529,0
+GAL.US,D,20160922,000000,28.6918,28.8857,28.6918,28.8357,12279.961939734,0
+GAL.US,D,20160923,000000,28.6918,28.8102,28.6918,28.7613,16755.616370402,0
+GAL.US,D,20160926,000000,28.7427,28.7427,28.6673,28.682,9755.1290432003,0
+GAL.US,D,20160927,000000,28.6673,28.7427,28.635,28.7084,15944.646580818,0
+GAL.US,D,20160928,000000,28.7084,28.8074,28.6673,28.7995,16973.168719495,0
+GAL.US,D,20160929,000000,28.7525,28.7525,28.635,28.6673,13374.873292922,0
+GAL.US,D,20160930,000000,28.6654,28.7299,28.638,28.7055,24146.268004428,0
+GAL.US,D,20161003,000000,28.6506,28.6506,28.4822,28.5811,5219.2136332063,0
+GAL.US,D,20161004,000000,28.491,28.4989,28.2865,28.3716,9228.1008172248,0
+GAL.US,D,20161005,000000,28.4049,28.4099,28.3208,28.3432,27186.894029097,0
+GAL.US,D,20161006,000000,28.2953,28.3208,28.1964,28.2512,8909.4325875653,0
+GAL.US,D,20161007,000000,28.169,28.2786,28.0495,28.1905,25390.299747138,0
+GAL.US,D,20161010,000000,28.2737,28.3011,28.2365,28.2365,10205.554329354,0
+GAL.US,D,20161011,000000,28.352,28.352,27.9555,28.0074,30119.254565484,0
+GAL.US,D,20161012,000000,27.9301,28.0837,27.9301,28.0759,23839.85624514,0
+GAL.US,D,20161013,000000,27.9477,28.0995,27.9477,28.0661,13504.587604355,0
+GAL.US,D,20161014,000000,28.2277,28.2277,28.0417,28.0417,22393.5927413,0
+GAL.US,D,20161017,000000,28.0338,28.0583,27.9986,28.0162,16864.903231214,0
+GAL.US,D,20161018,000000,28.169,28.2277,28.1259,28.2022,126906.55834432,0
+GAL.US,D,20161019,000000,28.3129,28.3129,28.167,28.2209,15291.989533536,0
+GAL.US,D,20161020,000000,28.3374,28.3374,28.1542,28.2443,12687.489579587,0
+GAL.US,D,20161021,000000,28.1768,28.2111,28.0917,28.1542,13481.096036143,0
+GAL.US,D,20161024,000000,28.3374,28.3403,28.1602,28.2159,7127.1375210398,0
+GAL.US,D,20161025,000000,28.1924,28.2365,28.1454,28.2111,23940.972125706,0
+GAL.US,D,20161026,000000,28.0495,28.1504,28.0162,28.0661,20560.229048228,0
+GAL.US,D,20161027,000000,28.1357,28.1357,27.9203,27.9565,16903.71538739,0
+GAL.US,D,20161028,000000,27.9976,27.9986,27.9056,27.9477,6483.6728265349,0
+GAL.US,D,20161031,000000,27.9144,27.9878,27.9056,27.9878,10814.292357806,0
+GAL.US,D,20161101,000000,27.982,27.982,27.8224,27.8566,48178.14228539,0
+GAL.US,D,20161102,000000,27.8664,27.8811,27.7469,27.7539,51504.752618727,0
+GAL.US,D,20161103,000000,27.9144,27.9144,27.6774,27.7372,34571.417427938,0
+GAL.US,D,20161104,000000,27.7098,27.8312,27.6941,27.6941,18555.274769953,0
+GAL.US,D,20161107,000000,27.8047,27.9477,27.8047,27.9477,23969.570556572,0
+GAL.US,D,20161108,000000,28.0162,28.0162,27.9144,27.9741,51963.348885128,0
+GAL.US,D,20161109,000000,27.6852,28.0152,27.6852,27.9301,27515.775984066,0
+GAL.US,D,20161110,000000,27.8958,27.8958,27.7186,27.7186,43590.136876316,0
+GAL.US,D,20161111,000000,27.6774,27.7655,27.557,27.6031,31627.821793712,0
+GAL.US,D,20161114,000000,27.5923,27.7284,27.5502,27.6031,25654.835232656,0
+GAL.US,D,20161115,000000,27.7098,27.8028,27.6774,27.7655,16203.053831151,0
+GAL.US,D,20161116,000000,27.557,27.8224,27.557,27.6774,8246.5618149721,0
+GAL.US,D,20161117,000000,27.7372,27.8087,27.702,27.7186,10534.436284323,0
+GAL.US,D,20161118,000000,27.7284,27.8047,27.653,27.6941,26082.790323129,0
+GAL.US,D,20161121,000000,27.8958,27.8958,27.7186,27.7587,20298.757680302,0
+GAL.US,D,20161122,000000,27.7735,27.9301,27.7735,27.9301,12174.760569045,0
+GAL.US,D,20161123,000000,27.7655,27.8312,27.7284,27.8312,19289.641619713,0
+GAL.US,D,20161125,000000,27.9966,27.9966,27.8145,27.8488,6133.3420484156,0
+GAL.US,D,20161128,000000,27.9614,27.9614,27.8488,27.8977,13878.409950686,0
+GAL.US,D,20161129,000000,27.9986,28.0074,27.8801,27.9741,63473.195936517,0
+GAL.US,D,20161130,000000,27.84,27.9065,27.8302,27.8644,18082.379288118,0
+GAL.US,D,20161201,000000,27.7735,27.8047,27.6941,27.7803,17908.745957855,0
+GAL.US,D,20161202,000000,27.557,27.841,27.557,27.8047,7042.3636009701,0
+GAL.US,D,20161205,000000,27.9908,27.9908,27.7469,27.9399,8310.9082844226,0
+GAL.US,D,20161206,000000,27.8958,28.0338,27.887,28.0212,23137.15194384,0
+GAL.US,D,20161207,000000,28.1259,28.2708,28.0907,28.26,10702.962751932,0
+GAL.US,D,20161208,000000,28.2022,28.3491,28.2022,28.3314,8150.5527970619,0
+GAL.US,D,20161209,000000,28.2953,28.3432,28.2786,28.2992,5694.1518601028,0
+GAL.US,D,20161212,000000,28.2786,28.3374,28.2503,28.2512,9077.9590551737,0
+GAL.US,D,20161213,000000,28.4137,28.4548,28.3374,28.4548,28203.159697402,0
+GAL.US,D,20161214,000000,28.5293,28.7515,28.1083,28.1083,45158.965083871,0
+GAL.US,D,20161215,000000,28.0837,28.1612,27.9741,28.0809,30533.931813053,0
+GAL.US,D,20161216,000000,28.1582,28.1768,28.0837,28.0917,49340.464225622,0
+GAL.US,D,20161219,000000,28.1298,28.2111,28.1298,28.1602,29739.303983966,0
+GAL.US,D,20161220,000000,28.0583,28.2218,28.0583,28.1846,25829.489935451,0
+GAL.US,D,20161221,000000,28.025,28.2786,28.025,28.1758,100225.24371806,0
+GAL.US,D,20161222,000000,28.3883,28.3883,28.0417,28.1161,41198.082408808,0
+GAL.US,D,20161223,000000,28.0995,28.2022,28.0995,28.1602,28609.665964724,0
+GAL.US,D,20161227,000000,28.0995,28.2786,28.0495,28.2365,42487.054542879,0
+GAL.US,D,20161228,000000,28.4039,28.4039,28.122,28.1406,20498.94669637,0
+GAL.US,D,20161229,000000,28.0623,28.2414,28.0623,28.1993,80036.794271099,0
+GAL.US,D,20161230,000000,28.2179,28.2943,28.1895,28.2081,64204.498668685,0
+GAL.US,D,20170103,000000,28.491,28.491,28.2581,28.3706,45295.82900302,0
+GAL.US,D,20170104,000000,28.3951,28.5547,28.3951,28.5302,13370.787802799,0
+GAL.US,D,20170105,000000,28.6624,28.6624,28.2777,28.5919,15804.718544077,0
+GAL.US,D,20170106,000000,28.634,28.6692,28.5675,28.6095,136249.05288502,0
+GAL.US,D,20170109,000000,28.5909,28.6526,28.5146,28.5675,49615.21343645,0
+GAL.US,D,20170110,000000,28.54,28.6428,28.54,28.5831,11391.367837799,0
+GAL.US,D,20170111,000000,28.6692,28.6947,28.5077,28.6428,36676.466214248,0
+GAL.US,D,20170112,000000,28.7339,28.7339,28.5136,28.6526,25861.152483911,0
+GAL.US,D,20170113,000000,28.6184,28.6859,28.6095,28.6624,9406.8410101429,0
+GAL.US,D,20170117,000000,28.7466,28.7466,28.5675,28.6174,94929.427145028,0
+GAL.US,D,20170118,000000,28.6428,28.6947,28.5527,28.6125,11345.406073905,0
+GAL.US,D,20170119,000000,28.6017,28.6017,28.4646,28.4646,13575.062308991,0
+GAL.US,D,20170120,000000,28.5831,28.6291,28.4998,28.5606,34798.162129812,0
+GAL.US,D,20170123,000000,28.6027,28.634,28.5577,28.634,28045.868327635,0
+GAL.US,D,20170124,000000,28.7731,28.7966,28.6673,28.7799,14938.594637823,0
+GAL.US,D,20170125,000000,28.9081,28.9179,28.8308,28.8867,42338.955525891,0
+GAL.US,D,20170126,000000,28.96,28.9776,28.8308,28.8572,58973.028565108,0
+GAL.US,D,20170127,000000,28.9365,28.9365,28.7681,28.8102,32112.973745917,0
+GAL.US,D,20170130,000000,28.8308,28.8308,28.5968,28.6849,53322.795723836,0
+GAL.US,D,20170131,000000,28.6771,28.7623,28.6272,28.7369,28061.188915599,0
+GAL.US,D,20170201,000000,28.7271,28.8602,28.6947,28.7104,48228.189539407,0
+GAL.US,D,20170202,000000,28.7731,28.821,28.7271,28.7799,62882.842613623,0
+GAL.US,D,20170203,000000,28.9493,28.9493,28.8651,28.8817,8164.8520124953,0
+GAL.US,D,20170206,000000,28.8661,28.9081,28.8142,28.8445,42623.918462029,0
+GAL.US,D,20170207,000000,28.9502,28.9502,28.7995,28.822,17893.425369891,0
+GAL.US,D,20170208,000000,28.7182,28.8993,28.7182,28.8895,17857.677331307,0
+GAL.US,D,20170209,000000,28.9855,29.0178,28.9502,28.9786,7142.4581090042,0
+GAL.US,D,20170210,000000,28.9081,29.1196,28.9081,29.0531,24051.280359049,0
+GAL.US,D,20170213,000000,29.1901,29.1999,29.1128,29.1725,13519.908192319,0
+GAL.US,D,20170214,000000,29.2499,29.2499,29.0531,29.1745,17367.418516446,0
+GAL.US,D,20170215,000000,29.1294,29.3038,29.0961,29.2665,18206.986736896,0
+GAL.US,D,20170216,000000,29.3537,29.3537,29.2263,29.2411,28660.734591272,0
+GAL.US,D,20170217,000000,29.1901,29.2753,29.1803,29.2411,13143.021728395,0
+GAL.US,D,20170221,000000,29.2842,29.43,29.2842,29.43,17696.300471416,0
+GAL.US,D,20170222,000000,29.2842,29.4544,29.2842,29.3761,70640.166986265,0
+GAL.US,D,20170223,000000,29.4114,29.4712,29.3859,29.4114,23460.927036154,0
+GAL.US,D,20170224,000000,29.2763,29.3761,29.2763,29.3448,5935.1957774094,0
+GAL.US,D,20170227,000000,29.3859,29.4544,29.3575,29.4339,27398.318143005,0
+GAL.US,D,20170228,000000,29.3859,29.3967,29.3038,29.3282,17734.091255061,0
+GAL.US,D,20170301,000000,29.4712,29.6082,29.4506,29.5495,15475.836589108,0
+GAL.US,D,20170302,000000,29.524,29.524,29.3909,29.432,5670.6602918907,0
+GAL.US,D,20170303,000000,29.3537,29.4202,29.339,29.4143,15139.805026422,0
+GAL.US,D,20170306,000000,29.2499,29.3693,29.2499,29.3673,21343.621779474,0
+GAL.US,D,20170307,000000,29.3761,29.3761,29.2332,29.2577,12683.404089463,0
+GAL.US,D,20170308,000000,29.3625,29.3625,29.1246,29.1246,10039.070606807,0
+GAL.US,D,20170309,000000,29.1128,29.1558,29.0159,29.0707,23197.412923167,0
+GAL.US,D,20170310,000000,29.148,29.1656,29.1216,29.148,5700.2800952885,0
+GAL.US,D,20170313,000000,29.1382,29.2459,29.1382,29.1989,32152.807274625,0
+GAL.US,D,20170314,000000,29.2411,29.2411,29.0873,29.105,17111.054011175,0
+GAL.US,D,20170315,000000,29.1989,29.4447,29.1901,29.4447,17940.408506314,0
+GAL.US,D,20170316,000000,29.4466,29.5739,29.4466,29.5417,11239.183330685,0
+GAL.US,D,20170317,000000,29.5319,29.5739,29.4888,29.5495,15686.239330485,0
+GAL.US,D,20170320,000000,29.5417,29.5651,29.48,29.5533,9294.4900317372,0
+GAL.US,D,20170321,000000,29.5142,29.5906,29.3517,29.3693,13156.299571297,0
+GAL.US,D,20170322,000000,29.287,29.3879,29.2861,29.3761,28884.415175553,0
+GAL.US,D,20170323,000000,29.2499,29.4976,29.2499,29.43,142721.49061371,0
+GAL.US,D,20170324,000000,29.336,29.4936,29.336,29.4114,62535.575953096,0
+GAL.US,D,20170327,000000,29.4466,29.4712,29.294,29.4114,17624.804394248,0
+GAL.US,D,20170328,000000,29.4652,29.5319,29.43,29.5142,16429.798533025,0
+GAL.US,D,20170329,000000,29.5906,29.6072,29.5328,29.5994,31621.693558526,0
+GAL.US,D,20170330,000000,29.5994,29.6386,29.5583,29.6072,16342.981867893,0
+GAL.US,D,20170331,000000,29.571,29.616,29.5289,29.6052,8430.408870545,0
+GAL.US,D,20170403,000000,29.5583,29.5641,29.4682,29.5553,7799.2006464116,0
+GAL.US,D,20170404,000000,29.6552,29.6552,29.5142,29.571,14238.954454115,0
+GAL.US,D,20170405,000000,29.7101,29.7101,29.4858,29.4858,4557.3642331441,0
+GAL.US,D,20170406,000000,29.4251,29.5964,29.4251,29.5377,17483.854984975,0
+GAL.US,D,20170407,000000,29.571,29.6052,29.5445,29.5553,10390.422757458,0
+GAL.US,D,20170410,000000,29.6052,29.6052,29.5201,29.5201,21664.332754195,0
+GAL.US,D,20170411,000000,29.5319,29.6072,29.4721,29.5739,18018.032818667,0
+GAL.US,D,20170412,000000,29.5876,29.6014,29.4936,29.571,27999.906563741,0
+GAL.US,D,20170413,000000,29.571,29.6052,29.4604,29.5034,13078.675258944,0
+GAL.US,D,20170417,000000,29.6552,29.6552,29.5103,29.6484,23958.335458732,0
+GAL.US,D,20170418,000000,29.5377,29.619,29.4858,29.5113,89090.240385529,0
+GAL.US,D,20170419,000000,29.6914,29.6914,29.4251,29.4506,45601.219389777,0
+GAL.US,D,20170420,000000,29.5553,29.6444,29.5465,29.6444,15672.961487583,0
+GAL.US,D,20170421,000000,29.7453,29.7453,29.5788,29.5886,6450.9889055442,0
+GAL.US,D,20170424,000000,30.0419,30.0419,29.8471,29.9498,28511.614201752,0
+GAL.US,D,20170425,000000,30.1467,30.1467,30.0547,30.1467,54242.0310017,0
+GAL.US,D,20170426,000000,30.1467,30.1516,30.0517,30.0605,51411.80771841,0
+GAL.US,D,20170427,000000,30.0419,30.0703,29.9578,30.0703,28215.416167773,0
+GAL.US,D,20170428,000000,30.0381,30.0586,29.941,30.0087,18919.904763505,0
+GAL.US,D,20170501,000000,30.0273,30.084,30.0008,30.0008,27240.005400707,0
+GAL.US,D,20170502,000000,30.0087,30.1183,30.0087,30.1124,21978.915493731,0
+GAL.US,D,20170503,000000,30.1369,30.1369,30.0087,30.0772,14096.983672312,0
+GAL.US,D,20170504,000000,30.1467,30.1467,29.9744,30.0605,12416.825858882,0
+GAL.US,D,20170505,000000,30.0889,30.2133,30.0889,30.2133,13379.980155578,0
+GAL.US,D,20170508,000000,30.2583,30.2583,30.0938,30.1633,27778.268724523,0
+GAL.US,D,20170509,000000,30.273,30.273,30.1144,30.135,11630.369010043,0
+GAL.US,D,20170510,000000,30.2055,30.2299,30.1643,30.1879,4752.4463865575,0
+GAL.US,D,20170511,000000,30.1879,30.2211,30.0703,30.2211,38198.311285378,0
+GAL.US,D,20170512,000000,30.1879,30.2387,30.1555,30.1967,37857.172860037,0
+GAL.US,D,20170515,000000,30.3856,30.3856,30.2916,30.3082,81168.475035402,0
+GAL.US,D,20170516,000000,30.2916,30.4258,30.2916,30.4032,13996.889164278,0
+GAL.US,D,20170517,000000,30.2681,30.2994,30.1369,30.1555,49064.693642263,0
+GAL.US,D,20170518,000000,30.0772,30.2123,30.0087,30.1555,21597.943539683,0
+GAL.US,D,20170519,000000,30.1271,30.4306,30.1271,30.3523,23827.599774769,0
+GAL.US,D,20170522,000000,30.3856,30.4708,30.3758,30.4296,16525.807550935,0
+GAL.US,D,20170523,000000,30.4747,30.5011,30.416,30.4208,19285.55612959,0
+GAL.US,D,20170524,000000,30.4434,30.5335,30.412,30.5335,16435.926768211,0
+GAL.US,D,20170525,000000,30.6763,30.6763,30.5237,30.5461,35064.740360392,0
+GAL.US,D,20170526,000000,30.5471,30.5736,30.5315,30.5736,18056.844974845,0
+GAL.US,D,20170530,000000,30.5501,30.5589,30.4962,30.5423,29128.523210452,0
+GAL.US,D,20170531,000000,30.6587,30.6587,30.4796,30.5129,8248.6045600341,0
+GAL.US,D,20170601,000000,30.7038,30.7204,30.5736,30.7204,10187.169623796,0
+GAL.US,D,20170602,000000,30.8144,30.9094,30.7782,30.9016,7624.5459436174,0
+GAL.US,D,20170605,000000,30.8399,30.8751,30.7909,30.8751,13366.702312675,0
+GAL.US,D,20170606,000000,30.788,30.8311,30.7292,30.8066,21387.540798305,0
+GAL.US,D,20170607,000000,30.9162,30.9162,30.7292,30.8066,24842.844070544,0
+GAL.US,D,20170608,000000,30.7459,30.8223,30.7292,30.7968,11852.006849261,0
+GAL.US,D,20170609,000000,30.788,30.9847,30.6842,30.6842,10558.949225065,0
+GAL.US,D,20170612,000000,30.5657,30.6783,30.5657,30.6401,11073.72098067,0
+GAL.US,D,20170613,000000,30.7116,30.8321,30.7116,30.7616,20536.737480015,0
+GAL.US,D,20170614,000000,30.8751,31.0504,30.7978,30.8223,32012.879237884,0
+GAL.US,D,20170615,000000,30.6675,30.7116,30.5775,30.6499,43205.079432144,0
+GAL.US,D,20170616,000000,30.7528,30.7714,30.6851,30.7714,5954.6018554976,0
+GAL.US,D,20170619,000000,30.8487,30.924,30.8487,30.9016,9346.5800308162,0
+GAL.US,D,20170620,000000,30.9016,30.9016,30.6842,30.7488,14506.554057227,0
+GAL.US,D,20170621,000000,30.6675,30.7478,30.6352,30.6411,30564.572988982,0
+GAL.US,D,20170622,000000,30.6763,30.788,30.6763,30.7528,13455.561722869,0
+GAL.US,D,20170623,000000,30.8399,30.8399,30.743,30.8321,7783.8800584472,0
+GAL.US,D,20170626,000000,30.9427,30.9427,30.8233,30.8399,6598.0665500025,0
+GAL.US,D,20170627,000000,30.8751,30.8751,30.7292,30.7616,18576.723593103,0
+GAL.US,D,20170628,000000,30.7714,30.924,30.7714,30.8761,7906.4447621624,0
+GAL.US,D,20170629,000000,30.8321,30.8321,30.4512,30.7116,23754.06095254,0
+GAL.US,D,20170630,000000,30.9133,30.9133,30.6753,30.7478,16469.632061732,0
+GAL.US,D,20170703,000000,30.7312,30.7694,30.7234,30.7644,8557.059064384,0
+GAL.US,D,20170705,000000,30.7145,30.7234,30.5912,30.6607,14768.025425153,0
+GAL.US,D,20170706,000000,30.5912,30.6088,30.4893,30.5344,6869.7516432379,0
+GAL.US,D,20170707,000000,30.5834,30.6647,30.4796,30.4796,4954.6781476876,0
+GAL.US,D,20170710,000000,30.5149,30.6519,30.506,30.6519,13837.555049448,0
+GAL.US,D,20170711,000000,30.6352,30.6959,30.5511,30.6959,10498.68824574,0
+GAL.US,D,20170712,000000,30.7234,30.9133,30.7234,30.8614,22638.722148731,0
+GAL.US,D,20170713,000000,30.8614,30.9721,30.8183,30.9054,47685.840725466,0
+GAL.US,D,20170714,000000,31.0327,31.1629,31.0063,31.1629,12803.926048116,0
+GAL.US,D,20170717,000000,31.1453,31.1629,31.0944,31.1297,21015.761197036,0
+GAL.US,D,20170718,000000,31.0856,31.1835,31.0856,31.1835,7599.0116303434,0
+GAL.US,D,20170719,000000,31.2256,31.3373,31.2256,31.2716,14757.811699843,0
+GAL.US,D,20170720,000000,31.2844,31.4146,31.2844,31.3275,21845.115692175,0
+GAL.US,D,20170721,000000,31.258,31.3431,31.258,31.3001,11871.41292735,0
+GAL.US,D,20170724,000000,31.3275,31.3431,31.2246,31.3373,18850.4514314,0
+GAL.US,D,20170725,000000,31.44,31.44,31.2756,31.2756,12406.612133573,0
+GAL.US,D,20170726,000000,31.3197,31.4489,31.2942,31.4234,11211.606272349,0
+GAL.US,D,20170727,000000,31.3373,31.4185,31.2256,31.3529,10279.093151583,0
+GAL.US,D,20170728,000000,31.3275,31.3705,31.2404,31.3705,7602.0757479363,0
+GAL.US,D,20170731,000000,31.2756,31.4176,31.2756,31.3197,10423.106678448,0
+GAL.US,D,20170801,000000,31.4489,31.4899,31.4018,31.44,20055.671017933,0
+GAL.US,D,20170802,000000,31.5076,31.5076,31.3872,31.4312,11364.812151993,0
+GAL.US,D,20170803,000000,31.5233,31.5233,31.3705,31.397,16034.527363543,0
+GAL.US,D,20170804,000000,31.4801,31.4801,31.3431,31.397,169452.85249401,0
+GAL.US,D,20170807,000000,31.3197,31.4997,31.3197,31.4733,26380.009729638,0
+GAL.US,D,20170808,000000,31.3529,31.5125,31.3529,31.4312,12351.458016901,0
+GAL.US,D,20170809,000000,31.252,31.3431,31.252,31.3383,24089.071142694,0
+GAL.US,D,20170810,000000,31.1541,31.1541,30.9799,30.9799,18287.675166841,0
+GAL.US,D,20170811,000000,31.0367,31.1503,30.784,30.8976,12920.362516646,0
+GAL.US,D,20170814,000000,30.9799,31.2404,30.9799,31.1453,6715.5243910629,0
+GAL.US,D,20170815,000000,31.3784,31.3784,31.112,31.1815,12438.274682032,0
+GAL.US,D,20170816,000000,31.2844,31.3001,31.2266,31.3001,9592.7308107776,0
+GAL.US,D,20170817,000000,31.2482,31.2678,31.0141,31.0514,33018.931180879,0
+GAL.US,D,20170818,000000,30.9926,31.0758,30.9515,31.0298,13115.444670059,0
+GAL.US,D,20170821,000000,31.0239,31.0543,30.9623,31.0367,8161.7878949025,0
+GAL.US,D,20170822,000000,31.1894,31.2148,31.1032,31.2002,9039.1468989972,0
+GAL.US,D,20170823,000000,31.0582,31.2678,31.0582,31.2678,8111.7406408854,0
+GAL.US,D,20170824,000000,31.3529,31.3529,31.1933,31.2324,8275.160245839,0
+GAL.US,D,20170825,000000,31.2324,31.3627,31.2324,31.2678,6350.8943975101,0
+GAL.US,D,20170828,000000,31.258,31.3373,31.2404,31.3275,15253.177377358,0
+GAL.US,D,20170829,000000,31.3001,31.3225,31.206,31.258,8017.7743680371,0
+GAL.US,D,20170830,000000,31.2324,31.3529,31.2324,31.3431,27380.954809979,0
+GAL.US,D,20170831,000000,31.4733,31.536,31.4038,31.5233,12614.972129888,0
+GAL.US,D,20170901,000000,31.5586,31.6143,31.4899,31.6143,26645.566587688,0
+GAL.US,D,20170905,000000,31.5507,31.5674,31.3509,31.4733,9013.6125857232,0
+GAL.US,D,20170906,000000,31.5419,31.5507,31.5174,31.5321,18877.007117206,0
+GAL.US,D,20170907,000000,31.6653,31.6741,31.6212,31.6741,13365.680940145,0
+GAL.US,D,20170908,000000,31.6467,31.6926,31.6467,31.6829,4931.1865794755,0
+GAL.US,D,20170911,000000,31.7827,31.8591,31.7827,31.8317,11225.905487783,0
+GAL.US,D,20170912,000000,31.8826,31.8826,31.8111,31.8826,45631.860565706,0
+GAL.US,D,20170913,000000,31.8415,31.8415,31.7582,31.8111,4437.8636470218,0
+GAL.US,D,20170914,000000,31.7582,31.8267,31.7494,31.8267,10677.428438657,0
+GAL.US,D,20170915,000000,32.1303,32.1303,31.8111,31.8826,24033.917026023,0
+GAL.US,D,20170918,000000,31.9306,31.9765,31.8513,31.9218,10117.716291691,0
+GAL.US,D,20170919,000000,31.9198,31.9765,31.9149,31.9765,8435.5157331998,0
+GAL.US,D,20170920,000000,31.9805,31.9932,31.8179,31.9482,13092.974474378,0
+GAL.US,D,20170921,000000,31.9394,31.9394,31.864,31.9149,9612.1368888658,0
+GAL.US,D,20170922,000000,31.9403,31.9403,31.8914,31.8914,11079.849215855,0
+GAL.US,D,20170925,000000,31.8914,31.8914,31.7602,31.8111,8408.9600473948,0
+GAL.US,D,20170926,000000,31.6926,31.8023,31.6926,31.8023,10113.630801568,0
+GAL.US,D,20170927,000000,31.7494,31.8199,31.7014,31.7974,18850.4514314,0
+GAL.US,D,20170928,000000,31.8199,31.8356,31.7494,31.8267,16409.371082406,0
+GAL.US,D,20170929,000000,31.9491,31.9854,31.8267,31.9854,21163.860214025,0
+GAL.US,D,20171002,000000,32.0021,32.0021,31.913,31.9765,13863.089362722,0
+GAL.US,D,20171003,000000,31.9579,32.097,31.9579,32.0892,25934.69130614,0
+GAL.US,D,20171004,000000,32.1842,32.1842,32.0628,32.097,18165.110463126,0
+GAL.US,D,20171005,000000,32.1675,32.2008,32.097,32.1675,13853.897009943,0
+GAL.US,D,20171006,000000,32.0726,32.1401,32.0726,32.1401,15741.393447158,0
+GAL.US,D,20171009,000000,32.1401,32.144,32.097,32.1009,19261.043188846,0
+GAL.US,D,20171010,000000,32.2047,32.2439,32.193,32.235,13602.639367327,0
+GAL.US,D,20171011,000000,32.1058,32.3124,32.1058,32.2859,17699.364589009,0
+GAL.US,D,20171012,000000,32.3134,32.3359,32.3007,32.3143,5489.8773539107,0
+GAL.US,D,20171013,000000,32.382,32.4622,32.3731,32.3731,23190.263315449,0
+GAL.US,D,20171016,000000,32.3222,32.4965,32.3222,32.4691,27019.388934019,0
+GAL.US,D,20171017,000000,32.4279,32.4279,32.3584,32.4093,8961.5225866442,0
+GAL.US,D,20171018,000000,32.4691,32.4691,32.382,32.4622,8161.7878949025,0
+GAL.US,D,20171019,000000,32.3349,32.3594,32.3134,32.3496,3722.9028753497,0
+GAL.US,D,20171020,000000,32.4691,32.4691,32.3584,32.4455,18254.991245851,0
+GAL.US,D,20171023,000000,32.382,32.4279,32.331,32.3545,7180.2488926498,0
+GAL.US,D,20171024,000000,32.3526,32.4142,32.3398,32.382,4861.7332473703,0
+GAL.US,D,20171025,000000,32.3584,32.3672,32.1842,32.2674,32988.29000495,0
+GAL.US,D,20171026,000000,32.382,32.382,32.2086,32.2086,24444.508783469,0
+GAL.US,D,20171027,000000,32.2723,32.4005,32.2409,32.4005,7443.7630056375,0
+GAL.US,D,20171030,000000,32.4279,32.4279,32.3222,32.3398,14874.248168373,0
+GAL.US,D,20171031,000000,32.3908,32.4965,32.3908,32.4789,17575.778512762,0
+GAL.US,D,20171101,000000,32.6708,32.6708,32.5121,32.5406,26224.761104933,0
+GAL.US,D,20171102,000000,32.5474,32.5474,32.4691,32.5474,7237.4457543835,0
+GAL.US,D,20171103,000000,32.4965,32.5905,32.4818,32.563,17517.560278497,0
+GAL.US,D,20171106,000000,32.5905,32.6786,32.5552,32.661,22335.374507036,0
+GAL.US,D,20171107,000000,32.5836,32.6159,32.563,32.5718,14488.169351669,0
+GAL.US,D,20171108,000000,32.5953,32.6786,32.5944,32.6786,8669.4100427896,0
+GAL.US,D,20171109,000000,32.522,32.5474,32.4172,32.516,11401.581563108,0
+GAL.US,D,20171110,000000,32.5043,32.5043,32.4181,32.4631,7622.5031985555,0
+GAL.US,D,20171113,000000,32.4093,32.4279,32.3496,32.4269,9755.1290432003,0
+GAL.US,D,20171114,000000,32.4093,32.4093,32.2811,32.3516,6804.3838012564,0
+GAL.US,D,20171115,000000,32.1763,32.3065,32.1763,32.285,11018.566863998,0
+GAL.US,D,20171116,000000,32.4505,32.522,32.3858,32.5121,8327.250244918,0
+GAL.US,D,20171117,000000,32.5552,32.5552,32.4661,32.5092,34389.613117428,0
+GAL.US,D,20171120,000000,32.563,32.563,32.5131,32.5562,12324.902331096,0
+GAL.US,D,20171121,000000,32.703,32.7755,32.703,32.7491,17710.599686849,0
+GAL.US,D,20171122,000000,32.8783,32.8783,32.751,32.8157,29202.062032681,0
+GAL.US,D,20171124,000000,32.9204,32.9204,32.8695,32.9116,10815.313730337,0
+GAL.US,D,20171127,000000,32.9361,32.9361,32.8186,32.8186,11870.391554819,0
+GAL.US,D,20171128,000000,32.8352,32.9292,32.8186,32.9028,5984.2216588954,0
+GAL.US,D,20171129,000000,32.8959,33.1211,32.8626,32.8881,10115.673546629,0
+GAL.US,D,20171130,000000,32.9557,33.0164,32.9341,32.9567,21566.280991223,0
+GAL.US,D,20171201,000000,33.0076,33.0076,32.7471,32.9204,14596.434839951,0
+GAL.US,D,20171204,000000,33.031,33.031,32.8597,32.8959,13724.182698511,0
+GAL.US,D,20171205,000000,32.8871,32.9204,32.7599,32.8284,17859.720076369,0
+GAL.US,D,20171206,000000,32.7657,32.7657,32.6511,32.7266,7429.463790204,0
+GAL.US,D,20171207,000000,32.7471,32.8,32.7266,32.7657,11255.525291181,0
+GAL.US,D,20171208,000000,32.8871,32.9116,32.8342,32.8822,9427.2684607621,0
+GAL.US,D,20171211,000000,32.9028,32.9997,32.9028,32.9557,9267.9343459323,0
+GAL.US,D,20171212,000000,32.9204,33.0076,32.9038,33.0026,19205.889072174,0
+GAL.US,D,20171213,000000,33.0849,33.1368,33.0781,33.1093,25431.154648377,0
+GAL.US,D,20171214,000000,33.0692,33.0907,32.9821,33.0036,13062.333298449,0
+GAL.US,D,20171215,000000,33.0144,33.1065,32.9821,33.0937,15726.072859193,0
+GAL.US,D,20171218,000000,33.2895,33.3375,33.2866,33.2895,9206.6519940747,0
+GAL.US,D,20171219,000000,33.4051,33.4051,33.1984,33.2014,11188.114704137,0
+GAL.US,D,20171220,000000,33.2503,33.2503,33.1564,33.1564,32610.382168495,0
+GAL.US,D,20171221,000000,33.1974,33.3199,33.1798,33.2141,9865.437276544,0
+GAL.US,D,20171222,000000,33.3806,33.3806,33.2063,33.267,22872.616458321,0
+GAL.US,D,20171226,000000,33.3199,33.3375,33.267,33.3375,22801.120381154,0
+GAL.US,D,20171227,000000,33.3835,33.406,33.3464,33.361,10111.588056505,0
+GAL.US,D,20171228,000000,33.3982,33.4746,33.3982,33.4345,44647.257445861,0
+GAL.US,D,20171229,000000,33.5402,33.5402,33.4765,33.4765,10825.527455647,0
+GAL.US,D,20180102,000000,33.6762,33.6762,33.549,33.6293,12178.846059168,0
+GAL.US,D,20180103,000000,33.7027,33.8789,33.6929,33.8446,88291.527066318,0
+GAL.US,D,20180104,000000,34.0287,34.0611,33.9758,34.0366,24139.118396712,0
+GAL.US,D,20180105,000000,34.159,34.2197,34.0699,34.2197,18751.378295897,0
+GAL.US,D,20180108,000000,34.1315,34.2295,34.1315,34.2089,58176.357990959,0
+GAL.US,D,20180109,000000,34.2559,34.2647,34.159,34.2373,21779.747850194,0
+GAL.US,D,20180110,000000,34.0787,34.1756,34.0787,34.1608,56714.773899154,0
+GAL.US,D,20180111,000000,34.0983,34.344,34.0983,34.3254,39714.028121323,0
+GAL.US,D,20180112,000000,34.4389,34.5545,34.4165,34.5545,11424.051758789,0
+GAL.US,D,20180116,000000,34.7464,34.7464,34.482,34.5241,38034.891680425,0
+GAL.US,D,20180117,000000,34.5545,34.7464,34.5349,34.7189,17362.311653792,0
+GAL.US,D,20180118,000000,34.5711,34.7249,34.5711,34.6651,19746.195141052,0
+GAL.US,D,20180119,000000,34.7141,34.7738,34.6749,34.7445,13905.987009022,0
+GAL.US,D,20180122,000000,34.7718,34.9295,34.7718,34.9295,11616.06979461,0
+GAL.US,D,20180123,000000,34.9295,35.0705,34.9295,35.0343,12826.396243797,0
+GAL.US,D,20180124,000000,35.1635,35.2271,35.0352,35.1635,13225.752903403,0
+GAL.US,D,20180125,000000,35.2692,35.2692,35.0597,35.1214,14286.95896307,0
+GAL.US,D,20180126,000000,35.1292,35.3142,35.1292,35.3123,16579.940295076,0
+GAL.US,D,20180129,000000,35.3044,35.3044,35.1214,35.1635,24773.390738438,0
+GAL.US,D,20180130,000000,35,35,34.811,34.8855,24012.468202873,0
+GAL.US,D,20180131,000000,34.8492,34.9461,34.7826,34.8335,9498.7645379293,0
+GAL.US,D,20180201,000000,34.7327,34.9824,34.5779,34.814,18249.884383195,0
+GAL.US,D,20180202,000000,34.7366,34.7366,34.2197,34.2197,55368.604903349,0
+GAL.US,D,20180205,000000,34.0444,34.0885,33.1936,33.4197,64249.439060047,0
+GAL.US,D,20180206,000000,32.7501,33.643,32.6982,33.6371,71682.988340375,0
+GAL.US,D,20180207,000000,33.5823,33.7203,33.3552,33.406,34321.181157854,0
+GAL.US,D,20180208,000000,33.4501,33.4501,32.6189,32.6189,36740.812683698,0
+GAL.US,D,20180209,000000,32.7501,32.8303,32.1743,32.7951,22281.241762895,0
+GAL.US,D,20180212,000000,33.0751,33.1876,32.8734,33.0967,13310.526823473,0
+GAL.US,D,20180213,000000,33.1083,33.1798,33.0056,33.1632,11850.985476731,0
+GAL.US,D,20180214,000000,33.0917,33.5725,33.0202,33.5725,16618.752451252,0
+GAL.US,D,20180215,000000,33.967,33.967,33.6057,33.8182,12758.985656754,0
+GAL.US,D,20180216,000000,33.7663,34.109,33.7663,33.9856,28114.300287209,0
+GAL.US,D,20180220,000000,33.7467,34.0111,33.7467,33.7467,14607.669937792,0
+GAL.US,D,20180221,000000,33.8182,34.0042,33.6508,33.6508,43688.188639289,0
+GAL.US,D,20180222,000000,33.6762,33.8721,33.6097,33.6097,13236.988001243,0
+GAL.US,D,20180223,000000,33.9141,33.9964,33.7839,33.9964,5879.0202882065,0
+GAL.US,D,20180226,000000,34.1756,34.3254,34.0444,34.2451,20656.238066138,0
+GAL.US,D,20180227,000000,34.2647,34.2647,33.9229,33.9229,7697.0633933156,0
+GAL.US,D,20180228,000000,34.0199,34.0199,33.6381,33.64,46977.00818898,0
+GAL.US,D,20180301,000000,33.5372,33.5372,33.1544,33.2935,11917.374691242,0
+GAL.US,D,20180302,000000,33.2406,33.3806,33.0888,33.3552,38251.422656988,0
+GAL.US,D,20180305,000000,33.3552,33.6371,33.2827,33.6273,10597.761381243,0
+GAL.US,D,20180306,000000,33.7164,33.8182,33.6586,33.7653,7181.2702651807,0
+GAL.US,D,20180307,000000,33.7027,33.7663,33.5647,33.7663,16269.443045664,0
+GAL.US,D,20180308,000000,33.8799,33.8799,33.6831,33.7663,7220.0824213572,0
+GAL.US,D,20180309,000000,33.8446,34.1668,33.8446,34.0718,19359.094951818,0
+GAL.US,D,20180312,000000,34.202,34.2461,34.1286,34.202,9035.0614088734,0
+GAL.US,D,20180313,000000,34.2559,34.2559,33.9808,33.9808,10918.472355964,0
+GAL.US,D,20180314,000000,34.1413,34.1413,33.9229,33.9856,6712.46027347,0
+GAL.US,D,20180315,000000,34.2108,34.2108,33.922,33.9455,10483.367657775,0
+GAL.US,D,20180316,000000,33.9631,34.0326,33.877,33.9592,22717.367833616,0
+GAL.US,D,20180319,000000,33.8348,33.8348,33.5607,33.6518,31542.026501111,0
+GAL.US,D,20180320,000000,33.7565,33.8182,33.6508,33.7713,8818.5304323098,0
+GAL.US,D,20180321,000000,33.5999,33.8799,33.5999,33.8035,8407.9386748638,0
+GAL.US,D,20180322,000000,33.502,33.5519,33.1779,33.2044,48472.297574306,0
+GAL.US,D,20180323,000000,33.2445,33.2856,32.7941,32.7941,26620.032274414,0
+GAL.US,D,20180326,000000,33.0056,33.3267,32.9419,33.3062,38967.404801192,0
+GAL.US,D,20180327,000000,33.3923,33.4423,33.0388,33.0839,21542.789423012,0
+GAL.US,D,20180328,000000,33.1876,33.2317,32.9243,32.9605,21540.746677949,0
+GAL.US,D,20180329,000000,33.1828,33.407,33.1348,33.3982,4700.3563874786,0
+GAL.US,D,20180402,000000,33.4257,33.4257,32.7148,32.8979,32453.090798727,0
+GAL.US,D,20180403,000000,32.9321,33.1632,32.9165,33.1251,10901.109022938,0
+GAL.US,D,20180404,000000,32.6453,33.3199,32.6453,33.2425,10707.048242055,0
+GAL.US,D,20180405,000000,33.5314,33.5314,33.3552,33.4471,17380.696359349,0
+GAL.US,D,20180406,000000,33.3032,33.3032,33.0202,33.1065,10181.04138861,0
+GAL.US,D,20180409,000000,33.2494,33.4501,33.1779,33.2465,14037.744065516,0
+GAL.US,D,20180410,000000,33.3904,33.5216,33.3825,33.4433,10347.525111157,0
+GAL.US,D,20180411,000000,33.4579,33.6381,33.4579,33.5382,17040.579306539,0
+GAL.US,D,20180412,000000,33.4579,33.6939,33.4501,33.6596,8293.5449513963,0
+GAL.US,D,20180413,000000,33.7213,33.7213,33.4345,33.5118,35434.4772166,0
+GAL.US,D,20180416,000000,33.644,33.7135,33.5412,33.6694,21985.043728916,0
+GAL.US,D,20180417,000000,33.6762,33.8642,33.6762,33.7389,17980.242035022,0
+GAL.US,D,20180418,000000,33.873,34.0209,33.8143,33.9318,14733.298759099,0
+GAL.US,D,20180419,000000,33.9954,34.16,33.6518,33.8544,10935.83568899,0
+GAL.US,D,20180420,000000,33.8456,33.8456,33.5118,33.5509,24321.944079754,0
+GAL.US,D,20180423,000000,33.5833,33.5921,33.4442,33.4442,19442.847499357,0
+GAL.US,D,20180424,000000,33.7301,33.7301,33.174,33.2308,26696.635214236,0
+GAL.US,D,20180425,000000,33.2572,33.2983,33.1466,33.2856,8907.3898425034,0
+GAL.US,D,20180426,000000,33.357,33.5314,33.2572,33.4892,19524.557301834,0
+GAL.US,D,20180427,000000,33.5314,33.5647,33.4423,33.5647,12820.268008612,0
+GAL.US,D,20180430,000000,33.684,33.684,33.3943,33.3943,18449.052026733,0
+GAL.US,D,20180501,000000,33.3032,33.3806,33.1446,33.3806,25067.546027355,0
+GAL.US,D,20180502,000000,33.3806,33.4335,33.2856,33.2935,10244.36648553,0
+GAL.US,D,20180503,000000,33.1779,33.2759,32.9321,33.1446,24235.127414622,0
+GAL.US,D,20180504,000000,33.1642,33.4932,33.1642,33.4559,24228.999179437,0
+GAL.US,D,20180507,000000,33.548,33.5578,33.4168,33.4521,11716.164302643,0
+GAL.US,D,20180508,000000,33.4257,33.4912,33.3464,33.4912,11331.106858472,0
+GAL.US,D,20180509,000000,33.5833,33.6596,33.4511,33.5901,10442.512756536,0
+GAL.US,D,20180510,000000,33.7713,33.9151,33.7164,33.829,11263.696271428,0
+GAL.US,D,20180511,000000,33.9954,34.013,33.875,33.8936,8723.5427869305,0
+GAL.US,D,20180514,000000,33.9063,34.0463,33.8897,33.8897,59696.160317027,0
+GAL.US,D,20180515,000000,33.8544,33.8544,33.6009,33.644,29368.545755228,0
+GAL.US,D,20180516,000000,33.684,33.8544,33.684,33.832,7000.4873272008,0
+GAL.US,D,20180517,000000,33.8182,33.8544,33.684,33.6939,7513.2163377428,0
+GAL.US,D,20180518,000000,33.7575,33.7751,33.6449,33.7713,7113.8596781374,0
+GAL.US,D,20180521,000000,33.8985,33.8985,33.7859,33.8544,6398.8989064653,0
+GAL.US,D,20180522,000000,33.968,34.0209,33.7849,33.8975,5988.3071490193,0
+GAL.US,D,20180523,000000,33.6205,33.7937,33.6205,33.7301,5613.4634301569,0
+GAL.US,D,20180524,000000,33.6939,33.7575,33.5921,33.7575,6734.9304691511,0
+GAL.US,D,20180525,000000,33.7301,33.7301,33.6019,33.6077,10900.087650407,0
+GAL.US,D,20180529,000000,33.5578,33.5578,33.1965,33.2317,30643.218673866,0
+GAL.US,D,20180530,000000,33.3806,33.684,33.3806,33.6762,6715.5243910629,0
+GAL.US,D,20180531,000000,33.7213,33.7213,33.4257,33.4765,19056.768682654,0
+GAL.US,D,20180601,000000,33.7135,33.7849,33.7037,33.7849,3935.3483617894,0
+GAL.US,D,20180604,000000,33.7751,33.9318,33.7751,33.8358,15338.972669959,0
+GAL.US,D,20180605,000000,33.7037,33.8897,33.6762,33.8642,19976.003960518,0
+GAL.US,D,20180606,000000,33.8182,34.019,33.7947,34.019,14911.017579487,0
+GAL.US,D,20180607,000000,34.1776,34.1776,33.873,33.9592,18756.485158552,0
+GAL.US,D,20180608,000000,33.8182,34.0639,33.8182,33.968,8758.2694529832,0
+GAL.US,D,20180611,000000,34.0807,34.152,33.9954,34.1002,32755.417067892,0
+GAL.US,D,20180612,000000,34.109,34.1149,33.9514,34.0042,43909.826478507,0
+GAL.US,D,20180613,000000,34.1776,34.1776,33.9211,33.9748,26340.176200931,0
+GAL.US,D,20180614,000000,34.0807,34.0807,33.8809,33.9318,15117.334830741,0
+GAL.US,D,20180615,000000,33.9592,33.9592,33.6694,33.8182,20427.450619203,0
+GAL.US,D,20180618,000000,33.6381,33.7213,33.6381,33.6508,6952.4828182457,0
+GAL.US,D,20180619,000000,33.5921,33.6009,33.406,33.6009,19566.433575603,0
+GAL.US,D,20180620,000000,33.5833,33.6762,33.5118,33.5118,16443.076375928,0
+GAL.US,D,20180621,000000,33.5216,33.6009,33.316,33.316,31055.853176374,0
+GAL.US,D,20180622,000000,33.4854,33.6596,33.4854,33.6224,11507.804306328,0
+GAL.US,D,20180625,000000,33.5568,33.5568,33.1211,33.2308,15493.199922135,0
+GAL.US,D,20180626,000000,33.2288,33.3972,33.1672,33.3062,16261.272065416,0
+GAL.US,D,20180627,000000,33.3532,33.4579,33.08,33.08,16867.967348806,0
+GAL.US,D,20180628,000000,33.0164,33.2474,33.0164,33.0977,43595.243738972,0
+GAL.US,D,20180629,000000,33.2024,33.4667,33.2024,33.3306,12080.794296196,0
+GAL.US,D,20180702,000000,33.2905,33.2905,32.9929,33.1065,23794.915853778,0
+GAL.US,D,20180703,000000,33.3179,33.4471,33.17,33.17,3556.4191528032,0
+GAL.US,D,20180705,000000,33.4139,33.4139,33.1838,33.3169,14636.268368659,0
+GAL.US,D,20180706,000000,33.3933,33.5735,33.3933,33.5372,3740.266208376,0
+GAL.US,D,20180709,000000,33.7223,33.8035,33.6596,33.7389,13084.80349413,0
+GAL.US,D,20180710,000000,33.8114,33.8378,33.7144,33.8378,31342.858857574,0
+GAL.US,D,20180711,000000,33.685,33.7046,33.4041,33.4041,12810.054283302,0
+GAL.US,D,20180712,000000,33.4423,33.6762,33.4423,33.644,8330.3143625109,0
+GAL.US,D,20180713,000000,33.6762,33.7311,33.5911,33.7311,9744.9153178907,0
+GAL.US,D,20180716,000000,33.6019,33.6508,33.5568,33.5921,5718.6648008458,0
+GAL.US,D,20180717,000000,33.4755,33.7399,33.4755,33.6508,25887.708169716,0
+GAL.US,D,20180718,000000,33.5735,33.7144,33.5735,33.69,7397.8012417443,0
+GAL.US,D,20180719,000000,33.5372,33.685,33.5372,33.6626,13784.443677838,0
+GAL.US,D,20180720,000000,33.5921,33.7585,33.5921,33.6704,9723.4664947405,0
+GAL.US,D,20180723,000000,33.6694,33.7046,33.6009,33.6009,18312.188107585,0
+GAL.US,D,20180724,000000,33.644,33.8995,33.644,33.8065,12614.972129888,0
+GAL.US,D,20180725,000000,33.8554,34.0659,33.827,34.0659,6028.1406777267,0
+GAL.US,D,20180726,000000,33.8917,34.0571,33.8917,33.9269,35973.761912947,0
+GAL.US,D,20180727,000000,34.0581,34.0581,33.8182,33.8662,4666.6510939569,0
+GAL.US,D,20180730,000000,33.97,33.97,33.7761,33.8613,10144.271977496,0
+GAL.US,D,20180731,000000,33.8828,33.9886,33.8202,33.8564,5223.2991233301,0
+GAL.US,D,20180801,000000,33.9612,33.9612,33.7379,33.7683,14421.780137157,0
+GAL.US,D,20180802,000000,33.685,33.8564,33.5833,33.7781,10409.828835546,0
+GAL.US,D,20180803,000000,33.7683,33.8917,33.7144,33.8065,10218.832172256,0
+GAL.US,D,20180806,000000,33.7859,33.9269,33.7693,33.8525,13305.419960818,0
+GAL.US,D,20180807,000000,34.0072,34.0659,33.9818,34.0209,13100.124082095,0
+GAL.US,D,20180808,000000,33.8476,33.97,33.8476,33.9612,12351.458016901,0
+GAL.US,D,20180809,000000,33.9631,34.0102,33.8926,33.9445,7393.7157516204,0
+GAL.US,D,20180810,000000,33.6205,33.7086,33.6009,33.6009,9101.4506233858,0
+GAL.US,D,20180813,000000,33.5647,33.6498,33.4433,33.5088,7018.8720327581,0
+GAL.US,D,20180814,000000,33.5695,33.6694,33.5695,33.6596,11869.370182287,0
+GAL.US,D,20180815,000000,33.4237,33.4237,33.2024,33.2827,18145.704385038,0
+GAL.US,D,20180816,000000,33.5627,33.6302,33.4491,33.499,19808.498865441,0
+GAL.US,D,20180817,000000,33.5274,33.6762,33.4844,33.6165,16996.660287707,0
+GAL.US,D,20180820,000000,33.5647,33.7986,33.5647,33.7242,19561.326712949,0
+GAL.US,D,20180821,000000,33.8104,33.9171,33.7996,33.9093,12919.341144115,0
+GAL.US,D,20180822,000000,33.97,33.9984,33.8652,33.9984,6837.0677222472,0
+GAL.US,D,20180823,000000,33.874,33.8907,33.7399,33.783,32703.327068813,0
+GAL.US,D,20180824,000000,33.8623,34.0659,33.8496,33.9494,9286.3190514896,0
+GAL.US,D,20180827,000000,34.0659,34.2794,34.0659,34.204,19223.2524052,0
+GAL.US,D,20180828,000000,34.1276,34.201,34.111,34.1394,8017.7743680371,0
+GAL.US,D,20180829,000000,34.1208,34.3156,34.1208,34.3136,4832.1134439724,0
+GAL.US,D,20180830,000000,34.1452,34.2167,34.0405,34.1208,5514.3902946538,0
+GAL.US,D,20180831,000000,34.1668,34.1912,34.015,34.0709,21473.336090906,0
+GAL.US,D,20180904,000000,33.9171,33.9798,33.8574,33.9073,9187.2459159864,0
+GAL.US,D,20180905,000000,33.7947,33.8828,33.7144,33.7585,6340.6806722005,0
+GAL.US,D,20180906,000000,33.8995,33.8995,33.6302,33.783,28995.744781428,0
+GAL.US,D,20180907,000000,33.6459,33.7252,33.5735,33.6107,9172.946700553,0
+GAL.US,D,20180910,000000,33.8378,33.8378,33.6958,33.7105,9102.4719959167,0
+GAL.US,D,20180911,000000,33.6508,33.7673,33.5382,33.7673,19753.344748769,0
+GAL.US,D,20180912,000000,33.7144,33.9269,33.7144,33.8182,13433.091527188,0
+GAL.US,D,20180913,000000,34.0092,34.016,33.8917,33.9367,5487.8346088488,0
+GAL.US,D,20180914,000000,33.9269,33.9729,33.8584,33.9387,2087.6854532825,0
+GAL.US,D,20180917,000000,33.9367,33.9416,33.8114,33.8114,4750.4036414956,0
+GAL.US,D,20180918,000000,33.874,34.0757,33.874,34.0111,20627.639635271,0
+GAL.US,D,20180919,000000,34.0561,34.111,33.9798,34.0737,24106.434475722,0
+GAL.US,D,20180920,000000,34.2529,34.3332,34.1726,34.3332,15065.244831662,0
+GAL.US,D,20180921,000000,34.2529,34.2882,34.1726,34.1726,5392.8469634695,0
+GAL.US,D,20180924,000000,34.1374,34.1991,34.0571,34.0757,16003.886187615,0
+GAL.US,D,20180925,000000,34.1208,34.2265,34.111,34.111,9664.2268879448,0
+GAL.US,D,20180926,000000,34.2265,34.296,34.1374,34.1374,5939.2812675332,0
+GAL.US,D,20180927,000000,34.0845,34.2803,34.0659,34.1354,22437.511760132,0
+GAL.US,D,20180928,000000,33.9876,34.2529,33.9876,34.2529,225877.55659436,0
+GAL.US,D,20181001,000000,34.3694,34.3694,34.1873,34.2617,45244.760376472,0
+GAL.US,D,20181002,000000,34.111,34.2431,34.0307,34.1912,19037.362604566,0
+GAL.US,D,20181003,000000,34.1824,34.2353,34.0669,34.0963,9942.040216366,0
+GAL.US,D,20181004,000000,34.0307,34.0307,33.6361,33.7291,11040.015687148,0
+GAL.US,D,20181005,000000,33.9259,33.9259,33.5362,33.5539,15843.530700254,0
+GAL.US,D,20181008,000000,33.4197,33.6742,33.4099,33.5176,47447.860925753,0
+GAL.US,D,20181009,000000,33.5176,33.6342,33.4521,33.5715,19041.44809469,0
+GAL.US,D,20181010,000000,33.4354,33.4354,32.8802,32.8802,33586.814308093,0
+GAL.US,D,20181011,000000,32.9693,32.9693,32.4563,32.6482,41010.149863112,0
+GAL.US,D,20181012,000000,32.8528,32.8606,32.4896,32.6962,28162.304796164,0
+GAL.US,D,20181015,000000,32.7745,32.8528,32.701,32.7099,42275.630428971,0
+GAL.US,D,20181016,000000,32.8196,33.1358,32.7745,33.1025,229656.63495891,0
+GAL.US,D,20181017,000000,33.0282,33.1181,32.8852,33.0262,22322.096664133,0
+GAL.US,D,20181018,000000,32.9497,32.9497,32.6297,32.6756,16942.527543566,0
+GAL.US,D,20181019,000000,32.7461,32.8714,32.6315,32.6482,25090.016223035,0
+GAL.US,D,20181022,000000,32.7099,32.7099,32.5434,32.6404,13981.568576314,0
+GAL.US,D,20181023,000000,32.3731,32.5082,32.1802,32.4397,21299.702760642,0
+GAL.US,D,20181024,000000,32.5582,32.5582,31.7788,31.861,25988.82405028,0
+GAL.US,D,20181025,000000,31.9306,32.1724,31.9306,32.0442,7782.8586859162,0
+GAL.US,D,20181026,000000,31.8161,32.0382,31.5948,31.9677,54236.924139046,0
+GAL.US,D,20181029,000000,32.2047,32.2047,31.5223,31.5948,9575.3674777513,0
+GAL.US,D,20181030,000000,31.6662,32.0638,31.6662,32.0638,155724.58430537,0
+GAL.US,D,20181031,000000,32.0638,32.3291,32.0638,32.2144,34726.666052645,0
+GAL.US,D,20181101,000000,32.1968,32.565,32.1968,32.3917,22779.671558004,0
+GAL.US,D,20181102,000000,32.4739,32.5758,32.2771,32.3388,9879.7364919774,0
+GAL.US,D,20181105,000000,32.3476,32.5082,32.3476,32.4759,11109.469019253,0
+GAL.US,D,20181106,000000,32.3829,32.6199,32.3829,32.5513,17608.462433753,0
+GAL.US,D,20181107,000000,32.9968,33.0849,32.7373,33.0849,45015.972929537,0
+GAL.US,D,20181108,000000,32.8704,32.9399,32.8107,32.8107,12213.572725221,0
+GAL.US,D,20181109,000000,32.6678,32.7833,32.522,32.7833,38987.832251811,0
+GAL.US,D,20181112,000000,32.6315,32.6315,32.2723,32.284,14063.27837879,0
+GAL.US,D,20181113,000000,32.3996,32.4808,32.1968,32.2507,14255.296414611,0
+GAL.US,D,20181114,000000,32.3476,32.4113,32.095,32.1724,76300.613552846,0
+GAL.US,D,20181115,000000,32.0089,32.4563,32.0089,32.3829,65473.043352138,0
+GAL.US,D,20181116,000000,32.1802,32.516,32.1802,32.4397,52438.287112024,0
+GAL.US,D,20181119,000000,32.4015,32.4808,32.0726,32.144,42905.817280573,0
+GAL.US,D,20181120,000000,31.9061,31.9589,31.7376,31.8063,65672.210995674,0
+GAL.US,D,20181121,000000,32.054,32.1254,31.9854,31.9942,19938.213176873,0
+GAL.US,D,20181123,000000,31.9159,31.9306,31.77,31.8581,28018.291269299,0
+GAL.US,D,20181126,000000,32.1626,32.1724,31.9844,32.1724,7308.9418315507,0
+GAL.US,D,20181127,000000,32.0882,32.1626,32.0089,32.0216,27242.048145769,0
+GAL.US,D,20181128,000000,32.144,32.5856,32.0823,32.4563,24800.967796774,0
+GAL.US,D,20181129,000000,32.5346,32.6756,32.4113,32.6041,86808.494151364,0
+GAL.US,D,20181130,000000,32.5434,32.6482,32.3662,32.6482,22779.671558004,0
+GAL.US,D,20181203,000000,33.0575,33.0575,32.7549,32.8528,105610.94107381,0
+GAL.US,D,20181204,000000,32.9057,32.9145,32.2242,32.2331,100275.29097207,0
+GAL.US,D,20181206,000000,32.1078,32.2409,31.6309,32.1871,130037.06515172,0
+GAL.US,D,20181207,000000,32.1802,32.2144,31.7288,31.8327,58670.702295943,0
+GAL.US,D,20181210,000000,31.8249,31.8337,31.3559,31.7544,64648.795719653,0
+GAL.US,D,20181211,000000,31.8982,32.0382,31.7005,31.7572,217508.43007567,0
+GAL.US,D,20181212,000000,32.098,32.1528,31.8894,31.9257,126195.68306278,0
+GAL.US,D,20181213,000000,31.8894,32.0285,31.7827,31.8982,103403.7550344,0
+GAL.US,D,20181214,000000,31.7867,31.7867,31.5145,31.536,41097.987900774,0
+GAL.US,D,20181217,000000,31.4861,31.5468,31.1601,31.2344,134245.11997928,0
+GAL.US,D,20181218,000000,31.4861,31.4861,31.2315,31.3647,172808.0612582,0
+GAL.US,D,20181219,000000,31.3696,31.5586,30.9436,31.0994,605883.29222821,0
+GAL.US,D,20181220,000000,30.8595,31.0161,30.5912,30.6685,322907.94703557,0
+GAL.US,D,20181221,000000,30.8781,30.9642,30.3278,30.4424,243228.63315031,0
+GAL.US,D,20181224,000000,30.2201,30.318,30.0175,30.0292,389411.55527145,0
+GAL.US,D,20181226,000000,30.087,30.7606,30.0077,30.6098,76030.971204673,0
+GAL.US,D,20181227,000000,30.5442,30.7175,30.27,30.7097,240228.86202689,0
+GAL.US,D,20181228,000000,30.8712,31.0944,30.737,30.8085,307089.9506486,0
+GAL.US,D,20181231,000000,31.021,31.0768,30.8437,30.8986,206870.83516573,0
+GAL.US,D,20190102,000000,30.7988,31.0944,30.7664,31.0944,79327.961734612,0
+GAL.US,D,20190103,000000,30.923,30.9681,30.5912,30.7724,67568.899785667,0
+GAL.US,D,20190104,000000,31.1111,31.4449,31.1091,31.4176,29131.587328045,0
+GAL.US,D,20190107,000000,31.3637,31.6407,31.3001,31.4773,29422.678499369,0
+GAL.US,D,20190108,000000,31.677,31.7905,31.5586,31.677,32852.447458332,0
+GAL.US,D,20190109,000000,31.8934,32.053,31.7837,31.9491,31052.789058781,0
+GAL.US,D,20190110,000000,31.7132,31.9903,31.7132,31.9903,14359.476412769,0
+GAL.US,D,20190111,000000,31.908,31.9629,31.8464,31.9541,79229.90997164,0
+GAL.US,D,20190114,000000,31.9727,31.9727,31.7905,31.8317,24422.038587788,0
+GAL.US,D,20190115,000000,31.8552,31.9971,31.8552,31.908,45309.106845922,0
+GAL.US,D,20190116,000000,32.0246,32.193,32.0246,32.1695,30106.998095112,0
+GAL.US,D,20190117,000000,32.096,32.1792,32.0059,32.1048,10407.786090484,0
+GAL.US,D,20190118,000000,32.2488,32.4563,32.2488,32.4563,50050.31813464,0
+GAL.US,D,20190122,000000,32.2488,32.2488,32.0246,32.0872,216261.33421538,0
+GAL.US,D,20190123,000000,32.1949,32.3731,32.0344,32.1147,66988.760188082,0
+GAL.US,D,20190124,000000,32.096,32.2909,32.096,32.2028,51572.16320577,0
+GAL.US,D,20190125,000000,32.3281,32.6051,32.3281,32.4563,91799.941710166,0
+GAL.US,D,20190128,000000,32.4113,32.4113,32.3105,32.3467,58280.537989116,0
+GAL.US,D,20190129,000000,32.3467,32.5875,32.3467,32.4113,213532.22681265,0
+GAL.US,D,20190130,000000,32.4818,32.9008,32.4818,32.704,26500.531688292,0
+GAL.US,D,20190131,000000,32.7863,33.0262,32.7491,32.9008,48696.999531117,0
+GAL.US,D,20190201,000000,33.0634,33.0634,32.7951,32.8323,116330.24578624,0
+GAL.US,D,20190204,000000,32.8989,33.0262,32.8245,32.9459,319599.7214078,0
+GAL.US,D,20190205,000000,33.0907,33.2513,33.0634,33.1339,68841.529959244,0
+GAL.US,D,20190206,000000,33.0722,33.1632,33.035,33.035,16596.282255572,0
+GAL.US,D,20190207,000000,32.9194,32.9929,32.7863,32.8392,32307.0345268,0
+GAL.US,D,20190208,000000,32.7412,32.8802,32.6531,32.7687,22000.364316881,0
+GAL.US,D,20190211,000000,32.7687,32.9488,32.7687,32.7785,33007.696083039,0
+GAL.US,D,20190212,000000,32.9655,33.1779,32.9655,33.0105,41737.367105155,0
+GAL.US,D,20190213,000000,33.126,33.1632,33.0262,33.0262,91984.81013827,0
+GAL.US,D,20190214,000000,33.0262,33.1241,32.9743,33.0957,11712.07881252,0
+GAL.US,D,20190215,000000,33.2249,33.3502,33.2063,33.2591,53213.508863023,0
+GAL.US,D,20190219,000000,33.2787,33.501,33.267,33.501,23286.27233336,0
+GAL.US,D,20190220,000000,33.4971,33.5196,33.3874,33.4109,16172.412655223,0
+GAL.US,D,20190221,000000,33.3982,33.4403,33.2787,33.363,3690.218954359,0
+GAL.US,D,20190222,000000,33.504,33.5647,33.4481,33.5128,12446.44566228,0
+GAL.US,D,20190225,000000,33.639,33.7615,33.5372,33.5372,13450.454860214,0
+GAL.US,D,20190226,000000,33.5735,33.6958,33.5568,33.5833,20535.716107485,0
+GAL.US,D,20190227,000000,33.6107,33.6107,33.4785,33.5607,4003.7803213637,0
+GAL.US,D,20190228,000000,33.5921,33.5921,33.3943,33.3943,8175.0657378049,0
+GAL.US,D,20190301,000000,33.5294,33.5833,33.4403,33.4657,22926.749202462,0
+GAL.US,D,20190304,000000,33.6547,33.6547,33.3414,33.4109,14526.981507846,0
+GAL.US,D,20190305,000000,33.3855,33.5568,33.3855,33.5568,6177.2610672469,0
+GAL.US,D,20190306,000000,33.4657,33.5568,33.3502,33.3502,23992.040752254,0
+GAL.US,D,20190307,000000,33.2866,33.4559,33.0917,33.2591,12004.191356375,0
+GAL.US,D,20190308,000000,33.1339,33.1339,32.9831,33.1093,15099.971497714,0
+GAL.US,D,20190311,000000,33.2591,33.4305,33.2591,33.4305,7997.3469174179,0
+GAL.US,D,20190312,000000,33.3776,33.5176,33.3776,33.4736,14859.948952939,0
+GAL.US,D,20190313,000000,33.5372,33.7046,33.5372,33.5833,32699.241578688,0
+GAL.US,D,20190314,000000,33.6714,33.6714,33.5294,33.5745,27809.931272982,0
+GAL.US,D,20190315,000000,33.8133,33.8133,33.6714,33.7791,17581.906747948,0
+GAL.US,D,20190318,000000,33.7625,33.8418,33.7429,33.8153,8097.441425452,0
+GAL.US,D,20190319,000000,33.8701,33.9592,33.7791,33.7967,5998.5208743289,0
+GAL.US,D,20190320,000000,33.8133,33.966,33.687,33.9229,17942.451251377,0
+GAL.US,D,20190321,000000,33.7879,34.0218,33.7879,33.9866,15849.658935439,0
+GAL.US,D,20190322,000000,33.968,33.968,33.6097,33.6518,6123.128323106,0
+GAL.US,D,20190325,000000,33.6968,33.7242,33.4902,33.7066,12017.469199277,0
+GAL.US,D,20190326,000000,33.7517,33.8554,33.69,33.6968,9707.1245342451,0
+GAL.US,D,20190327,000000,33.7066,33.8408,33.6293,33.6381,10283.178641706,0
+GAL.US,D,20190328,000000,33.7517,33.7615,33.6498,33.7242,14873.226795842,0
+GAL.US,D,20190329,000000,33.8779,33.8917,33.7791,33.8613,13868.196225376,0
+GAL.US,D,20190401,000000,33.9876,34.0835,33.9876,34.0757,7906.4447621624,0
+GAL.US,D,20190402,000000,34.1306,34.1452,34.0062,34.1159,9620.3078691135,0
+GAL.US,D,20190403,000000,34.1922,34.344,34.1208,34.1208,16433.884023149,0
+GAL.US,D,20190404,000000,34.2393,34.2735,34.1208,34.2049,6101.6794999559,0
+GAL.US,D,20190405,000000,34.2167,34.3107,34.1952,34.3078,81681.204045944,0
+GAL.US,D,20190408,000000,34.2735,34.3176,34.2411,34.3107,8637.7474943299,0
+GAL.US,D,20190409,000000,34.1844,34.2509,34.1844,34.1922,8214.8992665124,0
+GAL.US,D,20190410,000000,34.201,34.3362,34.201,34.3028,18036.417524225,0
+GAL.US,D,20190411,000000,34.3362,34.3362,34.1834,34.2177,12394.355663201,0
+GAL.US,D,20190412,000000,34.3078,34.4438,34.3009,34.4272,11892.8617505,0
+GAL.US,D,20190415,000000,34.3997,34.4301,34.299,34.3176,27481.049318014,0
+GAL.US,D,20190416,000000,34.436,34.4438,34.3274,34.4438,13610.810347575,0
+GAL.US,D,20190417,000000,34.3508,34.4282,34.2647,34.3997,6132.3206758847,0
+GAL.US,D,20190418,000000,34.39,34.39,34.2735,34.3078,9132.0917993146,0
+GAL.US,D,20190422,000000,34.299,34.3812,34.2451,34.3812,28073.445385971,0
+GAL.US,D,20190423,000000,34.3196,34.4782,34.2735,34.4703,13950.927400385,0
+GAL.US,D,20190424,000000,34.4605,34.4782,34.299,34.3587,18184.516541214,0
+GAL.US,D,20190425,000000,34.3078,34.343,34.2803,34.343,3935.3483617894,0
+GAL.US,D,20190426,000000,34.3538,34.4782,34.3538,34.3538,15611.679135725,0
+GAL.US,D,20190429,000000,34.436,34.4968,34.3812,34.4546,9702.0176715903,0
+GAL.US,D,20190430,000000,34.3636,34.5056,34.3636,34.4605,7081.1757571466,0
+GAL.US,D,20190501,000000,34.5153,34.5633,34.3909,34.4438,9505.914145646,0
+GAL.US,D,20190502,000000,34.344,34.4145,34.2539,34.3038,14243.039944239,0
+GAL.US,D,20190503,000000,34.4438,34.621,34.4438,34.621,13169.5774142,0
+GAL.US,D,20190506,000000,34.3362,34.4703,34.1961,34.3989,10073.79727286,0
+GAL.US,D,20190507,000000,34.1834,34.1834,33.9592,34.0503,13997.910536808,0
+GAL.US,D,20190508,000000,33.9131,34.0747,33.8965,33.8965,8058.6292692755,0
+GAL.US,D,20190509,000000,33.687,33.8662,33.6772,33.8613,8108.6765232925,0
+GAL.US,D,20190510,000000,33.8515,34.0483,33.643,34.0483,38738.617354256,0
+GAL.US,D,20190513,000000,33.7517,33.7517,33.4041,33.4559,11742.719988449,0
+GAL.US,D,20190514,000000,33.5793,33.7281,33.5382,33.6312,16429.798533025,0
+GAL.US,D,20190515,000000,33.4579,33.7957,33.4579,33.7565,12579.224091305,0
+GAL.US,D,20190516,000000,33.8065,33.969,33.8065,33.8153,9474.2515971862,0
+GAL.US,D,20190517,000000,33.6518,33.8427,33.6381,33.6381,13995.867791747,0
+GAL.US,D,20190520,000000,33.6606,33.6654,33.5284,33.6606,5868.8065628969,0
+GAL.US,D,20190521,000000,33.8779,33.8779,33.6704,33.8418,14758.833072374,0
+GAL.US,D,20190522,000000,33.6097,33.7693,33.6097,33.6518,5145.6748109772,0
+GAL.US,D,20190523,000000,33.4197,33.5,33.3825,33.4295,12119.606452373,0
+GAL.US,D,20190524,000000,33.5,33.639,33.5,33.5186,17683.022628513,0
+GAL.US,D,20190528,000000,33.6117,33.639,33.4354,33.4354,5515.4116671847,0
+GAL.US,D,20190529,000000,33.2494,33.3502,33.2455,33.3081,6165.0045968754,0
+GAL.US,D,20190530,000000,33.4471,33.455,33.312,33.4099,6178.2824397779,0
+GAL.US,D,20190531,000000,33.1065,33.3287,33.1065,33.2494,14132.731710895,0
+GAL.US,D,20190603,000000,33.312,33.4021,33.2729,33.3394,2245.9981955813,0
+GAL.US,D,20190604,000000,33.357,33.6498,33.357,33.6498,14400.331314007,0
+GAL.US,D,20190605,000000,33.7879,33.7879,33.6626,33.7615,4881.1393254585,0
+GAL.US,D,20190606,000000,33.7517,33.828,33.7331,33.828,5046.601675474,0
+GAL.US,D,20190607,000000,33.968,34.1462,33.968,34.1276,4204.9907099629,0
+GAL.US,D,20190610,000000,34.201,34.2833,34.1981,34.2089,8003.4751526036,0
+GAL.US,D,20190611,000000,34.3362,34.3362,34.2079,34.2177,7993.261427294,0
+GAL.US,D,20190612,000000,34.2157,34.2157,34.1502,34.1502,2974.2368101559,0
+GAL.US,D,20190613,000000,34.2137,34.2411,34.1472,34.2275,2028.4458464868,0
+GAL.US,D,20190614,000000,34.1785,34.2167,34.1374,34.155,3064.1175928804,0
+GAL.US,D,20190617,000000,34.0845,34.2177,34.0845,34.1756,9396.6272848333,0
+GAL.US,D,20190618,000000,34.344,34.4703,34.344,34.4595,14967.19306869,0
+GAL.US,D,20190619,000000,34.4272,34.5858,34.4095,34.5437,24163.631337455,0
+GAL.US,D,20190620,000000,34.8306,34.8727,34.8208,34.8472,2921.125438546,0
+GAL.US,D,20190621,000000,34.7571,34.8168,34.7503,34.7777,5562.3948036089,0
+GAL.US,D,20190624,000000,34.8394,34.9461,34.766,34.7964,17591.099100727,0
+GAL.US,D,20190625,000000,34.7307,34.856,34.5212,34.5212,14875.269540903,0
+GAL.US,D,20190626,000000,34.5681,34.5829,34.4566,34.4566,48299.685616574,0
+GAL.US,D,20190627,000000,34.5761,34.671,34.5515,34.5985,63461.960838677,0
+GAL.US,D,20190628,000000,34.6386,34.7307,34.6386,34.7151,14412.587784378,0
+GAL.US,D,20190701,000000,35.1929,35.1929,34.7856,34.8472,17351.07655595,0
+GAL.US,D,20190702,000000,34.9568,34.9931,34.8649,34.9754,6967.8034062101,0
+GAL.US,D,20190703,000000,35.1556,35.2105,35.1155,35.1654,3831.1683636315,0
+GAL.US,D,20190705,000000,35.0293,35.093,34.9754,35.0479,6290.6334181835,0
+GAL.US,D,20190708,000000,34.9754,35.0567,34.9216,34.9334,4606.3901146302,0
+GAL.US,D,20190709,000000,34.6945,34.9207,34.6945,34.8472,8575.4437699413,0
+GAL.US,D,20190710,000000,34.9207,35.0773,34.9207,35.0137,14770.068170214,0
+GAL.US,D,20190711,000000,35.0832,35.0832,34.9021,34.9774,9038.1255264663,0
+GAL.US,D,20190712,000000,34.8933,35.0431,34.8933,35.0431,11838.729006359,0
+GAL.US,D,20190715,000000,35.0401,35.0655,35.0381,35.0655,590.35332289496,0
+GAL.US,D,20190716,000000,35.0049,35.0539,34.999,35.0117,5068.0504986242,0
+GAL.US,D,20190717,000000,34.9618,34.9784,34.9207,34.9412,3815.8477756671,0
+GAL.US,D,20190718,000000,34.9099,35.0665,34.8845,35.0665,5777.9044076415,0
+GAL.US,D,20190719,000000,35.0851,35.0851,34.8815,34.8815,11455.714307249,0
+GAL.US,D,20190722,000000,34.8845,34.9568,34.8551,34.9031,4802.4936405746,0
+GAL.US,D,20190723,000000,34.9207,35.0117,34.8747,35.0058,10528.308049137,0
+GAL.US,D,20190724,000000,35.0264,35.0744,34.9852,35.0205,3483.901703105,0
+GAL.US,D,20190725,000000,35.0205,35.0205,34.9021,34.9676,3172.3830811622,0
+GAL.US,D,20190726,000000,35.0665,35.0851,34.9862,35.0763,10352.631973812,0
+GAL.US,D,20190729,000000,35.1106,35.1204,35.0333,35.1204,6347.8302799173,0
+GAL.US,D,20190730,000000,35.0205,35.0293,34.8913,34.9676,4552.2573704893,0
+GAL.US,D,20190731,000000,35.0567,35.1008,34.7493,34.8306,4959.7850103424,0
+GAL.US,D,20190801,000000,34.7944,34.9754,34.7053,34.7669,14496.340331917,0
+GAL.US,D,20190802,000000,34.5731,34.627,34.481,34.5789,5644.1046060857,0
+GAL.US,D,20190805,000000,34.3224,34.3224,33.9768,34.0503,12828.438988859,0
+GAL.US,D,20190806,000000,34.2491,34.3959,34.1227,34.3959,55440.100980516,0
+GAL.US,D,20190807,000000,34.1051,34.4478,34.1051,34.4095,9720.4023771476,0
+GAL.US,D,20190808,000000,34.4321,34.7356,34.4321,34.7259,8232.2625995387,0
+GAL.US,D,20190809,000000,34.4752,34.6534,34.4752,34.6015,10457.833344501,0
+GAL.US,D,20190812,000000,34.4448,34.5124,34.3704,34.438,5251.897554197,0
+GAL.US,D,20190813,000000,34.4331,34.7356,34.4331,34.6279,5525.6253924943,0
+GAL.US,D,20190814,000000,34.3685,34.3685,34.0679,34.0679,9671.3764956615,0
+GAL.US,D,20190815,000000,34.2715,34.3038,34.158,34.2745,17153.951657475,0
+GAL.US,D,20190816,000000,34.3763,34.5036,34.3763,34.5036,4550.2146254274,0
+GAL.US,D,20190819,000000,34.6162,34.6847,34.6162,34.673,3294.9477848774,0
+GAL.US,D,20190820,000000,34.5681,34.6847,34.5681,34.5761,6095.5512647701,0
+GAL.US,D,20190821,000000,34.7493,34.7689,34.7043,34.7307,7214.9755587024,0
+GAL.US,D,20190822,000000,34.8649,34.8649,34.6524,34.7082,9655.0345351662,0
+GAL.US,D,20190823,000000,34.7856,34.7856,34.3342,34.3342,8205.7069137337,0
+GAL.US,D,20190826,000000,34.4752,34.5281,34.4233,34.5281,3811.7622855432,0
+GAL.US,D,20190827,000000,34.7758,34.7758,34.5124,34.5839,5272.3250048162,0
+GAL.US,D,20190828,000000,34.6191,34.6191,34.4879,34.6025,6821.7471342828,0
+GAL.US,D,20190829,000000,34.7043,34.8296,34.7043,34.8062,8014.7102504442,0
+GAL.US,D,20190830,000000,34.7944,34.8394,34.7209,34.8198,6059.8032261865,0
+GAL.US,D,20190903,000000,34.5603,34.7944,34.5603,34.763,7994.282799825,0
+GAL.US,D,20190904,000000,34.8208,35.093,34.8208,35.0313,13522.972309912,0
+GAL.US,D,20190905,000000,35.135,35.2173,35.093,35.1508,5976.0506786478,0
+GAL.US,D,20190906,000000,35.2055,35.2555,35.139,35.139,7264.0014401885,0
+GAL.US,D,20190909,000000,35.3563,35.3563,35.1272,35.1781,5262.1112795066,0
+GAL.US,D,20190910,000000,35.0509,35.1204,34.9716,35.0822,7392.6943790895,0
+GAL.US,D,20190911,000000,34.9392,35.2075,34.9392,35.1605,12055.259982923,0
+GAL.US,D,20190912,000000,35.3044,35.3328,35.2946,35.3328,1006.0519429957,0
+GAL.US,D,20190913,000000,35.3641,35.3641,35.1831,35.1831,7163.9069321544,0
+GAL.US,D,20190916,000000,35.1938,35.2741,35.1781,35.2565,8510.0759279599,0
+GAL.US,D,20190917,000000,35.2115,35.3426,35.2115,35.3162,10767.309221382,0
+GAL.US,D,20190918,000000,35.2956,35.3192,35.2213,35.2213,4250.9524738561,0
+GAL.US,D,20190919,000000,35.3641,35.464,35.283,35.3328,10360.802954059,0
+GAL.US,D,20190920,000000,35.464,35.464,35.2908,35.3426,9487.5294400887,0
+GAL.US,D,20190923,000000,35.1654,35.4004,35.1654,35.3328,11096.191176351,0
+GAL.US,D,20190924,000000,35.4846,35.4846,35.1889,35.2359,52423.987896591,0
+GAL.US,D,20190925,000000,35.1742,35.2918,35.1096,35.2535,13769.123089873,0
+GAL.US,D,20190926,000000,35.42,35.42,35.2173,35.3054,13435.134272249,0
+GAL.US,D,20190927,000000,35.4474,35.4474,35.0783,35.136,15329.780317181,0
+GAL.US,D,20190930,000000,34.9833,35.2918,34.8687,35.1879,23185.156452795,0
+GAL.US,D,20191001,000000,35.0547,35.0547,34.9079,34.9079,4971.020108183,0
+GAL.US,D,20191002,000000,34.7003,34.7454,34.6406,34.7219,7594.9261402196,0
+GAL.US,D,20191003,000000,34.7964,34.9059,34.7964,34.9059,3545.1840549626,0
+GAL.US,D,20191004,000000,34.9833,35.138,34.9833,35.138,7144.5008540662,0
+GAL.US,D,20191007,000000,34.9833,35.1762,34.9833,35.0577,10064.604920081,0
+GAL.US,D,20191008,000000,34.8002,35.0166,34.7728,34.8619,12257.491744052,0
+GAL.US,D,20191009,000000,34.9079,35.0283,34.9079,35.0098,10136.100997248,0
+GAL.US,D,20191010,000000,34.996,35.0489,34.9559,35.0469,5956.6446005595,0
+GAL.US,D,20191011,000000,35.1194,35.3867,35.1194,35.3289,9111.6643486954,0
+GAL.US,D,20191014,000000,35.1644,35.3104,35.1644,35.2457,16769.915585835,0
+GAL.US,D,20191015,000000,35.2555,35.4562,35.2555,35.4014,4303.0424729351,0
+GAL.US,D,20191016,000000,35.2653,35.4514,35.2653,35.4288,4728.9548183454,0
+GAL.US,D,20191017,000000,35.5189,35.5502,35.465,35.512,8471.2637717834,0
+GAL.US,D,20191018,000000,35.4474,35.512,35.4288,35.512,4574.7275661705,0
+GAL.US,D,20191021,000000,35.4748,35.6462,35.4748,35.6295,9921.6127657468,0
+GAL.US,D,20191022,000000,35.6833,35.6833,35.5757,35.6109,7644.9733942366,0
+GAL.US,D,20191023,000000,35.6246,35.6364,35.559,35.6236,4096.7252216811,0
+GAL.US,D,20191024,000000,35.6745,35.6833,35.5942,35.6334,14389.096216166,0
+GAL.US,D,20191025,000000,35.6618,35.6833,35.6286,35.651,13785.465050369,0
+GAL.US,D,20191028,000000,35.6833,35.7382,35.6462,35.6921,3785.2065997383,0
+GAL.US,D,20191029,000000,35.749,35.749,35.7107,35.7157,14579.071506925,0
+GAL.US,D,20191030,000000,35.6745,35.8547,35.6178,35.8469,4006.8444389566,0
+GAL.US,D,20191031,000000,35.749,35.7529,35.7107,35.7529,1930.3940835147,0
+GAL.US,D,20191101,000000,35.9095,35.9262,35.8909,35.9262,1951.8429066648,0
+GAL.US,D,20191104,000000,35.9869,36.0015,35.9212,35.9496,3394.0209203805,0
+GAL.US,D,20191105,000000,35.9115,35.9212,35.793,35.8312,10057.455312364,0
+GAL.US,D,20191106,000000,35.9115,35.9388,35.8479,35.8645,19863.652982112,0
+GAL.US,D,20191107,000000,35.9212,35.9212,35.8048,35.8214,3465.5169975477,0
+GAL.US,D,20191108,000000,35.6921,35.793,35.6833,35.7303,9550.8545370082,0
+GAL.US,D,20191111,000000,35.8077,35.8106,35.6657,35.7842,7892.145546729,0
+GAL.US,D,20191112,000000,35.7019,35.791,35.6833,35.7578,5571.5871563875,0
+GAL.US,D,20191113,000000,35.7294,35.7578,35.6559,35.7578,16430.819905556,0
+GAL.US,D,20191114,000000,35.7167,35.7538,35.7167,35.7538,12317.752723379,0
+GAL.US,D,20191115,000000,35.8948,35.93,35.8391,35.9242,3427.7262139022,0
+GAL.US,D,20191118,000000,36.1054,36.1054,35.8831,36.0211,22072.881766579,0
+GAL.US,D,20191119,000000,35.9761,36.0485,35.9761,36.0221,5738.070878934,0
+GAL.US,D,20191120,000000,35.9428,36.0006,35.8851,35.9184,6609.301647843,0
+GAL.US,D,20191121,000000,35.8214,35.8851,35.7666,35.8155,9956.3394317994,0
+GAL.US,D,20191122,000000,35.9398,35.9398,35.7303,35.8391,7233.3602642597,0
+GAL.US,D,20191125,000000,35.8391,36.0015,35.8391,36.0015,21153.646488715,0
+GAL.US,D,20191126,000000,36.0583,36.121,36.0045,36.121,12482.193700864,0
+GAL.US,D,20191127,000000,36.1749,36.1847,36.0956,36.1847,4239.7173760155,0
+GAL.US,D,20191129,000000,36.2972,36.2972,36.1054,36.1054,1474.8619347064,0
+GAL.US,D,20191202,000000,36.0858,36.0858,35.8391,35.9212,10835.741180956,0
+GAL.US,D,20191203,000000,35.6921,35.8723,35.6657,35.841,6863.6234080521,0
+GAL.US,D,20191204,000000,35.793,36.0495,35.793,36.0173,5552.1810782993,0
+GAL.US,D,20191205,000000,35.933,36.0858,35.9144,36.0173,14809.901698922,0
+GAL.US,D,20191206,000000,36.076,36.2776,36.0623,36.1278,20118.996114852,0
+GAL.US,D,20191209,000000,36.1661,36.213,36.124,36.168,4824.9638362557,0
+GAL.US,D,20191210,000000,36.3129,36.3129,36.0495,36.076,52268.739271885,0
+GAL.US,D,20191211,000000,36.1259,36.2434,36.1142,36.1797,6717.5671361248,0
+GAL.US,D,20191212,000000,36.2972,36.3873,36.1749,36.3276,26924.40128864,0
+GAL.US,D,20191213,000000,36.4402,36.4402,36.3188,36.4176,8809.3380795312,0
+GAL.US,D,20191216,000000,36.4578,36.6869,36.4578,36.6565,12340.222919061,0
+GAL.US,D,20191217,000000,36.4226,36.6507,36.4226,36.5596,9450.7600289741,0
+GAL.US,D,20191218,000000,36.6056,36.6957,36.5234,36.6546,12688.510952118,0
+GAL.US,D,20191219,000000,36.5772,36.732,36.496,36.7094,15063.2020866,0
+GAL.US,D,20191220,000000,36.8886,36.8886,36.7045,36.8504,127953.46518856,0
+GAL.US,D,20191223,000000,36.8054,36.8495,36.6879,36.8103,13890.666421058,0
+GAL.US,D,20191224,000000,37.1667,37.1667,36.7222,36.8025,19031.23436938,0
+GAL.US,D,20191226,000000,36.8054,37.0179,36.8054,37.0179,11466.949405089,0
+GAL.US,D,20191227,000000,37.1383,37.1383,36.9258,36.9767,31858.651985709,0
+GAL.US,D,20191230,000000,37.2029,37.2029,36.8327,36.8327,12461.766250244,0
+GAL.US,D,20191231,000000,36.912,36.9983,36.87,36.9571,28522.849299593,0
+GAL.US,D,20200102,000000,36.9542,37.1705,36.9542,37.1705,10393.486875051,0
+GAL.US,D,20200103,000000,36.963,37.1765,36.963,37.1275,6462.2240033848,0
+GAL.US,D,20200106,000000,36.8798,37.055,36.8798,37.0452,8213.8778939814,0
+GAL.US,D,20200107,000000,37.0315,37.102,36.9718,37.0698,14773.132287807,0
+GAL.US,D,20200108,000000,37.0003,37.1285,36.9718,37.0854,8713.3290616209,0
+GAL.US,D,20200109,000000,37.1607,37.248,37.0981,37.1686,15341.015415021,0
+GAL.US,D,20200110,000000,37.2568,37.2596,37.103,37.1598,7110.7955605445,0
+GAL.US,D,20200113,000000,37.1843,37.3282,37.1765,37.3282,13186.940747226,0
+GAL.US,D,20200114,000000,37.2029,37.3732,37.2029,37.2998,8287.4167162105,0
+GAL.US,D,20200115,000000,37.1471,37.4339,37.1471,37.2587,10401.657855298,0
+GAL.US,D,20200116,000000,37.4339,37.5162,37.3948,37.4673,9206.6519940747,0
+GAL.US,D,20200117,000000,37.5162,37.6278,37.4995,37.5671,14252.232297018,0
+GAL.US,D,20200121,000000,37.3027,37.5534,37.3027,37.4711,27125.611677239,0
+GAL.US,D,20200122,000000,37.618,37.6278,37.4154,37.4849,63207.639078468,0
+GAL.US,D,20200123,000000,37.4711,37.5064,37.2558,37.4623,5333.6073566738,0
+GAL.US,D,20200124,000000,37.5113,37.5632,37.2127,37.2734,3738.2234633141,0
+GAL.US,D,20200127,000000,37.0364,37.0364,36.6947,36.8103,11014.481373874,0
+GAL.US,D,20200128,000000,36.779,37.0912,36.779,37.0208,17180.50734328,0
+GAL.US,D,20200129,000000,36.9542,37.1226,36.9356,37.0257,28169.454403881,0
+GAL.US,D,20200130,000000,36.7222,36.9473,36.7222,36.9473,11974.571552976,0
+GAL.US,D,20200131,000000,36.7692,36.8239,36.5019,36.5518,15401.276394348,0
+GAL.US,D,20200203,000000,36.5567,36.779,36.5567,36.6595,16169.34853763,0
+GAL.US,D,20200204,000000,36.8416,37.0942,36.8416,37.0051,51452.662619648,0
+GAL.US,D,20200205,000000,37.2264,37.3027,37.1843,37.243,11169.72999858,0
+GAL.US,D,20200206,000000,37.2312,37.4623,37.2312,37.3478,10467.025697279,0
+GAL.US,D,20200207,000000,37.1197,37.3576,37.1197,37.1921,6722.6739987796,0
+GAL.US,D,20200210,000000,37.103,37.3125,37.103,37.248,11643.646852946,0
+GAL.US,D,20200211,000000,37.4907,37.5994,37.4056,37.525,13181.833884572,0
+GAL.US,D,20200212,000000,37.5475,37.7178,37.5436,37.6493,6668.5412546387,0
+GAL.US,D,20200213,000000,37.4907,37.709,37.4907,37.5671,8884.9196468222,0
+GAL.US,D,20200214,000000,37.5994,37.6748,37.4907,37.5876,22216.895293445,0
+GAL.US,D,20200218,000000,37.3223,37.569,37.3223,37.5201,21975.851376139,0
+GAL.US,D,20200219,000000,37.573,37.7384,37.525,37.6278,6008.7345996385,0
+GAL.US,D,20200220,000000,37.4437,37.5191,37.3409,37.5191,77589.585686918,0
+GAL.US,D,20200221,000000,37.3693,37.3772,37.3047,37.3772,1990.6550628413,0
+GAL.US,D,20200224,000000,36.7506,36.7506,36.4314,36.4911,37204.515812754,0
+GAL.US,D,20200225,000000,36.4921,36.4921,35.8322,35.8322,10181.04138861,0
+GAL.US,D,20200226,000000,35.8371,36.0906,35.6893,35.7127,29580.991241668,0
+GAL.US,D,20200227,000000,35.4121,35.5776,34.8766,34.8835,37502.756591794,0
+GAL.US,D,20200228,000000,34.1668,34.4086,33.7898,34.3088,37479.265023582,0
+GAL.US,D,20200302,000000,34.5663,35.0529,34.3048,35.0529,32873.896281483,0
+GAL.US,D,20200303,000000,35.091,35.6011,34.7053,34.8873,45000.652341573,0
+GAL.US,D,20200304,000000,35.091,35.7117,35.091,35.6903,33950.422929115,0
+GAL.US,D,20200305,000000,35.091,35.3935,34.9119,35.0303,20534.694734953,0
+GAL.US,D,20200306,000000,34.48,34.6466,34.1912,34.5927,189546.31429558,0
+GAL.US,D,20200309,000000,33.503,33.503,31.9061,32.6806,115049.44463241,0
+GAL.US,D,20200310,000000,33.0408,33.1886,32.4827,33.1886,45575.685076504,0
+GAL.US,D,20200311,000000,32.6061,32.8303,31.9061,32.1048,66023.563146326,0
+GAL.US,D,20200312,000000,29.8775,30.973,29.4516,29.5808,72134.434999059,0
+GAL.US,D,20200313,000000,30.6411,30.8839,29.5808,30.6656,174977.45651396,0
+GAL.US,D,20200316,000000,30.6049,30.6333,27.6882,28.4411,263928.79023529,0
+GAL.US,D,20200317,000000,28.5214,29.3615,28.1425,28.9826,115207.75737472,0
+GAL.US,D,20200318,000000,27.6794,28.2786,26.7581,27.4219,116621.33695756,0
+GAL.US,D,20200319,000000,26.7767,27.9614,26.7767,27.6432,68452.387024948,0
+GAL.US,D,20200320,000000,28.1347,28.5018,27.3642,27.4297,28672.991061644,0
+GAL.US,D,20200323,000000,27.0626,27.4865,26.7581,26.9882,81239.971112569,0
+GAL.US,D,20200324,000000,27.7783,28.8769,27.7783,28.6203,42414.537093182,0
+GAL.US,D,20200325,000000,29.0423,30.0204,28.6761,29.6033,41298.176916842,0
+GAL.US,D,20200326,000000,29.5465,30.5853,29.5465,30.4649,64600.791210698,0
+GAL.US,D,20200327,000000,30.1771,30.4012,29.7013,30.1771,39728.327336756,0
+GAL.US,D,20200330,000000,30.3817,30.4551,30.0389,30.4492,58235.597597754,0
+GAL.US,D,20200331,000000,30.3543,30.5559,30.084,30.3719,36304.686612978,0
+GAL.US,D,20200401,000000,29.3723,29.525,29.0649,29.1353,65335.158060458,0
+GAL.US,D,20200402,000000,29.2058,29.6396,29.1578,29.5191,174396.29554385,0
+GAL.US,D,20200403,000000,29.3977,29.5034,29.0649,29.3537,36012.574069124,0
+GAL.US,D,20200406,000000,30.1967,30.5363,30.0194,30.4649,12009.298219029,0
+GAL.US,D,20200407,000000,31.1052,31.4596,30.787,30.8369,21106.663352291,0
+GAL.US,D,20200408,000000,30.8457,31.2903,30.8271,31.2903,49156.617170049,0
+GAL.US,D,20200409,000000,32.097,32.1479,31.8581,32.0872,22021.813140031,0
+GAL.US,D,20200413,000000,32.097,32.097,31.4498,31.6995,21853.286672423,0
+GAL.US,D,20200414,000000,32.2174,32.2439,32.1333,32.1528,15619.850115973,0
+GAL.US,D,20200415,000000,31.7172,31.7739,31.5027,31.5684,54758.845502366,0
+GAL.US,D,20200416,000000,31.4753,31.6995,31.4665,31.5595,11816.258810678,0
+GAL.US,D,20200417,000000,31.9863,32.0402,31.8954,31.9863,20104.696899419,0
+GAL.US,D,20200420,000000,32.0128,32.189,31.7622,31.8366,22924.7064574,0
+GAL.US,D,20200421,000000,31.4459,31.4459,31.1513,31.3295,19401.992598119,0
+GAL.US,D,20200422,000000,31.7896,31.7896,31.5634,31.727,6536.7841981449,0
+GAL.US,D,20200423,000000,31.9022,32.0872,31.7093,31.7544,9467.1019894695,0
+GAL.US,D,20200424,000000,31.6623,31.8356,31.5595,31.7808,15873.150503651,0
+GAL.US,D,20200427,000000,31.9306,32.2174,31.9306,32.1528,16981.339699743,0
+GAL.US,D,20200428,000000,32.6051,32.6051,32.2262,32.2262,20228.282975665,0
+GAL.US,D,20200429,000000,32.6806,32.9302,32.6806,32.8392,17740.219490247,0
+GAL.US,D,20200430,000000,32.5875,32.7373,32.4407,32.4867,10029.878254029,0
+GAL.US,D,20200501,000000,32.0872,32.0872,31.8669,31.8856,12416.825858882,0
+GAL.US,D,20200504,000000,31.8522,31.9765,31.7348,31.9208,5621.6344104046,0
+GAL.US,D,20200505,000000,32.2419,32.3379,32.0784,32.0784,25685.476408585,0
+GAL.US,D,20200506,000000,32.0872,32.0872,31.8758,31.8758,9104.5147409787,0
+GAL.US,D,20200507,000000,32.144,32.3555,32.1431,32.2224,5578.7367641043,0
+GAL.US,D,20200508,000000,32.52,32.6345,32.4867,32.6237,9070.809447457,0
+GAL.US,D,20200511,000000,32.4505,32.6473,32.4505,32.5229,6071.0383240271,0
+GAL.US,D,20200512,000000,32.5875,32.6297,32.1802,32.1802,3947.6048321609,0
+GAL.US,D,20200513,000000,32.192,32.192,31.8375,31.9805,11091.084313696,0
+GAL.US,D,20200514,000000,31.6163,32.0324,31.6065,32.0226,24187.122905667,0
+GAL.US,D,20200515,000000,32.0442,32.0706,31.8954,32.0588,8568.2941622246,0
+GAL.US,D,20200518,000000,32.5424,32.8518,32.5424,32.7843,12211.52998016,0
+GAL.US,D,20200519,000000,32.7657,32.8303,32.6776,32.6776,4380.666785288,0
+GAL.US,D,20200520,000000,32.9772,33.0898,32.9381,33.0388,9968.5959021709,0
+GAL.US,D,20200521,000000,33.08,33.08,32.8313,32.8578,8390.5753418375,0
+GAL.US,D,20200522,000000,32.7373,32.8147,32.708,32.8137,20269.137876903,0
+GAL.US,D,20200526,000000,33.4971,33.4971,33.2308,33.2308,13634.301915787,0
+GAL.US,D,20200527,000000,33.3855,33.5352,33.22,33.5088,19733.938670681,0
+GAL.US,D,20200528,000000,33.5989,33.7889,33.4521,33.5989,11932.695279207,0
+GAL.US,D,20200529,000000,33.498,33.6919,33.4325,33.6822,9763.3000234479,0
+GAL.US,D,20200601,000000,33.8867,33.9621,33.6998,33.9475,26645.566587688,0
+GAL.US,D,20200602,000000,34.1922,34.2461,34.1041,34.2235,13489.26701639,0
+GAL.US,D,20200603,000000,34.4791,34.5691,34.4791,34.5663,2458.443682021,0
+GAL.US,D,20200604,000000,34.5555,34.5555,34.3694,34.4762,6312.0822413336,0
+GAL.US,D,20200605,000000,34.8335,35.0744,34.8335,34.9824,7133.2657562256,0
+GAL.US,D,20200608,000000,35.1938,35.2692,35.045,35.2389,10505.837853456,0
+GAL.US,D,20200609,000000,35.0039,35.1752,35.0039,35.0871,3940.4552244442,0
+GAL.US,D,20200610,000000,35.1008,35.2125,34.905,35.0881,14755.768954781,0
+GAL.US,D,20200611,000000,34.3322,34.5261,33.7369,33.7732,14784.367385647,0
+GAL.US,D,20200612,000000,34.2617,34.2617,33.8877,34.1208,7653.1443744843,0
+GAL.US,D,20200615,000000,33.7477,34.3596,33.7281,34.2617,14017.316614897,0
+GAL.US,D,20200616,000000,34.6935,34.7767,34.5427,34.5427,3913.8995386392,0
+GAL.US,D,20200617,000000,34.6172,34.7101,34.5829,34.5829,8417.1310276425,0
+GAL.US,D,20200618,000000,34.5075,34.5799,34.435,34.5799,11515.975286575,0
+GAL.US,D,20200619,000000,34.7797,34.7797,34.4791,34.4791,5395.9110810624,0
+GAL.US,D,20200622,000000,34.5721,34.67,34.5673,34.6377,2995.6856333061,0
+GAL.US,D,20200623,000000,34.9745,34.9745,34.7826,34.7826,3810.7409130123,0
+GAL.US,D,20200624,000000,34.6132,34.6132,34.2431,34.2431,4501.1887439413,0
+GAL.US,D,20200625,000000,34.1149,34.4968,34.1149,34.4968,12442.360172157,0
+GAL.US,D,20200626,000000,34.4419,34.4419,34.0669,34.0963,7205.7832059238,0
+GAL.US,D,20200629,000000,34.0963,34.2441,34.016,34.2069,22963.518613577,0
+GAL.US,D,20200630,000000,34.3107,34.5349,34.2393,34.4145,8038.2018186563,0
+GAL.US,D,20200701,000000,34.5545,34.627,34.4693,34.5643,12223.786450531,0
+GAL.US,D,20200702,000000,34.7964,34.9363,34.7601,34.7601,6022.012442541,0
+GAL.US,D,20200706,000000,35.1086,35.2075,35.1086,35.2075,4694.2281522928,0
+GAL.US,D,20200707,000000,34.9648,35.1546,34.9471,34.9471,3046.7542598541,0
+GAL.US,D,20200708,000000,35.0773,35.1635,35.0205,35.1635,6869.7516432379,0
+GAL.US,D,20200709,000000,35.1047,35.2173,34.8247,34.9648,11726.378027953,0
+GAL.US,D,20200710,000000,34.998,35.1693,34.9843,35.1693,2935.4246539794,0
+GAL.US,D,20200713,000000,35.3465,35.5257,34.9275,34.9912,22501.858229582,0
+GAL.US,D,20200714,000000,34.9648,35.3152,34.8893,35.3152,8781.7610211953,0
+GAL.US,D,20200715,000000,35.7676,35.7676,35.3739,35.5453,15362.464238171,0
+GAL.US,D,20200716,000000,35.326,35.4396,35.326,35.3965,13432.070154656,0
+GAL.US,D,20200717,000000,35.422,35.5541,35.422,35.5218,7474.4041815663,0
+GAL.US,D,20200720,000000,35.4308,35.7578,35.4308,35.7578,3184.6395515337,0
+GAL.US,D,20200721,000000,35.9066,35.983,35.8185,35.8185,14725.127778852,0
+GAL.US,D,20200722,000000,35.888,35.9653,35.888,35.9653,3759.6722864643,0
+GAL.US,D,20200723,000000,35.9869,36.0251,35.7294,35.8234,12047.089002674,0
+GAL.US,D,20200724,000000,35.7774,35.7774,35.6354,35.6883,13733.37505129,0
+GAL.US,D,20200727,000000,35.7774,35.9448,35.7774,35.9448,10787.736672001,0
+GAL.US,D,20200728,000000,35.8507,35.9575,35.8194,35.8194,9759.2145333241,0
+GAL.US,D,20200729,000000,35.795,36.1249,35.795,36.0701,7033.1712481915,0
+GAL.US,D,20200730,000000,35.6735,35.9663,35.6735,35.9663,3950.6689497538,0
+GAL.US,D,20200731,000000,35.7882,35.8978,35.6833,35.888,8429.387498014,0
+GAL.US,D,20200803,000000,36.0427,36.1739,36.0427,36.1563,12635.399580508,0
+GAL.US,D,20200804,000000,36.0015,36.3345,36.0015,36.3345,14215.462885903,0
+GAL.US,D,20200805,000000,36.4098,36.5724,36.4098,36.5225,4736.1044260622,0
+GAL.US,D,20200806,000000,36.4578,36.637,36.4578,36.637,11127.85372481,0
+GAL.US,D,20200807,000000,36.4196,36.5195,36.3932,36.5117,11676.330773937,0
+GAL.US,D,20200810,000000,36.4764,36.5939,36.4764,36.5508,4769.8097195838,0
+GAL.US,D,20200811,000000,36.7574,36.7574,36.3178,36.3178,14017.316614897,0
+GAL.US,D,20200812,000000,36.635,36.733,36.6144,36.6732,3822.9973833838,0
+GAL.US,D,20200813,000000,36.7065,36.7065,36.5528,36.589,5887.1912684542,0
+GAL.US,D,20200814,000000,36.5626,36.588,36.4862,36.5145,5205.9357903038,0
+GAL.US,D,20200817,000000,36.495,36.7662,36.495,36.7035,16262.293437948,0
+GAL.US,D,20200818,000000,36.776,36.8054,36.7682,36.7868,9037.1041539353,0
+GAL.US,D,20200819,000000,36.5694,36.8073,36.5694,36.5978,40185.902230626,0
+GAL.US,D,20200820,000000,36.402,36.6458,36.402,36.6458,9681.5902209711,0
+GAL.US,D,20200821,000000,36.5704,36.6741,36.5557,36.6741,3849.5530691888,0
+GAL.US,D,20200824,000000,36.8827,36.8974,36.8533,36.8974,2049.894669637,0
+GAL.US,D,20200825,000000,36.776,36.9933,36.776,36.9532,9625.4147317683,0
+GAL.US,D,20200826,000000,37.0746,37.1745,37.0041,37.1353,17174.379108094,0
+GAL.US,D,20200827,000000,37.0942,37.1167,36.9669,37.0756,8665.3245526658,0
+GAL.US,D,20200828,000000,37.1491,37.2508,37.1491,37.246,2211.2715295287,0
+GAL.US,D,20200831,000000,36.962,37.2098,36.962,37.2019,4092.6397315573,0
+GAL.US,D,20200901,000000,37.2783,37.3351,37.2685,37.3351,8115.8261310092,0
+GAL.US,D,20200902,000000,37.3634,37.6464,37.3634,37.6464,6650.1565490815,0
+GAL.US,D,20200903,000000,37.4761,37.4761,36.8778,36.9669,10039.070606807,0
+GAL.US,D,20200904,000000,36.868,36.9346,36.5077,36.8054,11883.669397721,0
+GAL.US,D,20200908,000000,36.776,36.776,36.3638,36.3667,15261.348357607,0
+GAL.US,D,20200909,000000,36.6477,36.8397,36.6477,36.8015,3566.6328781128,0
+GAL.US,D,20200910,000000,36.8984,36.8984,36.4196,36.4578,19057.790055185,0
+GAL.US,D,20200911,000000,36.402,36.6487,36.3883,36.5498,4359.2179621379,0
+GAL.US,D,20200914,000000,36.8876,36.8876,36.7672,36.8347,5857.5714650564,0
+GAL.US,D,20200915,000000,37.0364,37.0364,36.869,36.9248,14114.347005338,0
+GAL.US,D,20200916,000000,37.0834,37.1285,36.8916,36.92,7357.9677130368,0
+GAL.US,D,20200917,000000,36.7476,36.8309,36.683,36.7917,2979.3436728107,0
+GAL.US,D,20200918,000000,36.7574,36.8123,36.5332,36.589,7569.3918269456,0
+GAL.US,D,20200921,000000,36.5048,36.5048,35.935,36.1769,2660.6754431512,0
+GAL.US,D,20200922,000000,36.3188,36.3188,36.0564,36.2375,34063.795280051,0
+GAL.US,D,20200923,000000,36.2933,36.2933,35.7411,35.7411,5036.3879501644,0
+GAL.US,D,20200924,000000,35.6804,35.9536,35.5512,35.7842,10921.536473557,0
+GAL.US,D,20200925,000000,35.7274,35.9869,35.6795,35.9692,3390.9568027877,0
+GAL.US,D,20200928,000000,36.308,36.4206,36.308,36.3667,1883.4109470905,0
+GAL.US,D,20200929,000000,36.4108,36.4157,36.2248,36.3657,7123.052030916,0
+GAL.US,D,20200930,000000,36.2708,36.6477,36.2708,36.496,13816.106226298,0
+GAL.US,D,20201001,000000,36.5948,36.8327,36.5528,36.8327,1799.6583995518,0
+GAL.US,D,20201002,000000,36.4206,36.5616,36.4206,36.4911,9784.7488465981,0
+GAL.US,D,20201005,000000,36.823,36.9082,36.7927,36.9082,8364.0196560326,0
+GAL.US,D,20201006,000000,36.9503,36.9738,36.6379,36.6379,2659.6540706202,0
+GAL.US,D,20201007,000000,36.8425,36.9709,36.8327,36.9709,4456.2483525791,0
+GAL.US,D,20201008,000000,37.057,37.1872,37.057,37.1637,4827.0065813176,0
+GAL.US,D,20201009,000000,37.3958,37.4154,37.3732,37.3762,3004.8779860847,0
+GAL.US,D,20201012,000000,37.5368,37.6865,37.4809,37.6689,10662.107850693,0
+GAL.US,D,20201013,000000,37.5221,37.5368,37.3782,37.4565,6923.8843873788,0
+GAL.US,D,20201014,000000,37.5652,37.5652,37.3546,37.3693,25622.151311666,0
+GAL.US,D,20201015,000000,37.0962,37.3008,37.0325,37.247,19449.997107074,0
+GAL.US,D,20201016,000000,37.3301,37.4242,37.2303,37.2342,3756.6081688714,0
+GAL.US,D,20201019,000000,37.3772,37.3772,36.9845,36.9845,4511.4024692509,0
+GAL.US,D,20201020,000000,37.1627,37.292,37.1069,37.1725,18660.476140642,0
+GAL.US,D,20201021,000000,37.1393,37.2538,37.1393,37.1529,10425.14942351,0
+GAL.US,D,20201022,000000,37.1519,37.199,36.963,37.1833,10318.92668029,0
+GAL.US,D,20201023,000000,37.1892,37.3017,37.1069,37.3017,10659.0437331,0
+GAL.US,D,20201026,000000,36.9933,36.9933,36.6741,36.8142,2537.089366905,0
+GAL.US,D,20201027,000000,36.778,36.8573,36.7682,36.7887,8783.8037662572,0
+GAL.US,D,20201028,000000,36.4206,36.4206,35.9977,35.9977,10069.711782736,0
+GAL.US,D,20201029,000000,35.9947,36.2356,35.8507,36.216,54769.059227676,0
+GAL.US,D,20201030,000000,36.1484,36.1582,35.7802,35.8968,12080.794296196,0
+GAL.US,D,20201102,000000,36.1866,36.2522,36.0877,36.2483,15612.700508257,0
+GAL.US,D,20201103,000000,36.4304,36.7378,36.4304,36.7114,20256.881406532,0
+GAL.US,D,20201104,000000,37.059,37.387,37.059,37.2186,315995.29774604,0
+GAL.US,D,20201105,000000,37.6503,37.7805,37.6503,37.7541,5079.2855964648,0
+GAL.US,D,20201106,000000,37.7434,37.7903,37.715,37.7619,3619.7442497227,0
+GAL.US,D,20201109,000000,38.5873,38.7087,38.084,38.084,18530.76182921,0
+GAL.US,D,20201110,000000,37.9401,38.2309,37.9401,38.085,5778.9257801725,0
+GAL.US,D,20201111,000000,38.1946,38.2907,38.1751,38.2407,16076.403637313,0
+GAL.US,D,20201112,000000,38.1135,38.2054,37.8932,37.9469,6034.2689129125,0
+GAL.US,D,20201113,000000,38.0899,38.4169,38.0899,38.3425,10409.828835546,0
+GAL.US,D,20201116,000000,38.5403,38.7351,38.5403,38.6548,6275.3128302191,0
+GAL.US,D,20201117,000000,38.6049,38.7547,38.5491,38.6989,10672.321576003,0
+GAL.US,D,20201118,000000,38.6147,38.74,38.3886,38.3886,107958.05514995,0
+GAL.US,D,20201119,000000,38.5217,38.6049,38.412,38.5599,3791.334834924,0
+GAL.US,D,20201120,000000,38.5638,38.601,38.5217,38.5804,7382.4806537799,0
+GAL.US,D,20201123,000000,38.6343,38.7547,38.5119,38.6627,13717.033090795,0
+GAL.US,D,20201124,000000,38.7645,39.0083,38.7645,38.9995,8256.7755402817,0
+GAL.US,D,20201125,000000,38.8859,39.018,38.8859,38.9711,11489.419600771,0
+GAL.US,D,20201127,000000,39.1962,39.1962,39.0563,39.1219,7237.4457543835,0
+GAL.US,D,20201130,000000,39.1493,39.1493,38.7694,38.7791,7492.7888871236,0
+GAL.US,D,20201201,000000,38.7929,39.346,38.7929,39.2981,29336.883206768,0
+GAL.US,D,20201202,000000,39.2012,39.2981,39.2012,39.2756,8594.8498480296,0
+GAL.US,D,20201203,000000,39.3549,39.5223,39.3177,39.3558,25930.605816016,0
+GAL.US,D,20201204,000000,39.3833,39.6466,39.3833,39.6085,9113.7070937573,0
+GAL.US,D,20201207,000000,39.3177,39.6652,39.3177,39.5761,15167.382084758,0
+GAL.US,D,20201208,000000,39.4019,39.7495,39.4019,39.679,10627.38118464,0
+GAL.US,D,20201209,000000,39.8326,39.8326,39.4235,39.4861,8700.0512187184,0
+GAL.US,D,20201210,000000,39.3647,39.6554,39.3647,39.6104,8445.7294585094,0
+GAL.US,D,20201211,000000,39.6927,39.6927,39.3872,39.4773,10792.843534656,0
+GAL.US,D,20201214,000000,39.7593,39.7631,39.4499,39.487,11713.10018505,0
+GAL.US,D,20201215,000000,39.6183,39.8611,39.6183,39.8464,17904.660467731,0
+GAL.US,D,20201216,000000,39.866,39.9355,39.866,39.9355,8043.3086813111,0
+GAL.US,D,20201217,000000,40.2547,40.2547,40.0677,40.1714,17678.937138389,0
+GAL.US,D,20201218,000000,40.2283,40.2283,39.8611,40.0256,13291.120745384,0
+GAL.US,D,20201221,000000,39.4489,39.8326,39.4489,39.7309,27087.820893593,0
+GAL.US,D,20201222,000000,39.8611,39.8611,39.6368,39.7299,5393.8683360005,0
+GAL.US,D,20201223,000000,39.9453,39.9922,39.816,39.9365,15667.854624929,0
+GAL.US,D,20201224,000000,39.9639,39.9698,39.9051,39.9698,5797.3104857297,0
+GAL.US,D,20201228,000000,40.19,40.2096,40.0765,40.0765,10759.138241134,0
+GAL.US,D,20201229,000000,40.2429,40.2566,40.1244,40.1773,11106.40490166,0
+GAL.US,D,20201230,000000,40.331,40.425,40.331,40.3506,18356.107126416,0
+GAL.US,D,20201231,000000,40.4172,40.4172,40.239,40.3976,16710.675979039,0
+GAL.US,D,20210104,000000,40.7295,40.7295,40.0765,40.2087,13382.02290064,0
+GAL.US,D,20210105,000000,40.331,40.615,40.3026,40.5259,12476.065465678,0
+GAL.US,D,20210106,000000,40.3594,40.8753,40.3594,40.7256,9412.9692453286,0
+GAL.US,D,20210107,000000,40.7579,40.9654,40.7579,40.941,13311.548196004,0
+GAL.US,D,20210108,000000,41.2015,41.2015,40.8323,41.125,26447.420316682,0
+GAL.US,D,20210111,000000,40.8323,40.9459,40.7922,40.8088,17444.021456268,0
+GAL.US,D,20210112,000000,40.7952,40.984,40.7952,40.984,14854.842090284,0
+GAL.US,D,20210113,000000,40.8421,41.0419,40.8421,41.0037,6663.4343919839,0
+GAL.US,D,20210114,000000,41.2494,41.268,41.1114,41.1114,8194.4718158932,0
+GAL.US,D,20210115,000000,40.9273,40.9273,40.7247,40.7863,8403.85318474,0
+GAL.US,D,20210119,000000,40.9664,41.0605,40.9273,41.0605,12103.264491878,0
+GAL.US,D,20210120,000000,41.316,41.4188,41.2201,41.4188,10633.509419826,0
+GAL.US,D,20210121,000000,41.2876,41.4756,41.2113,41.3258,14474.891508767,0
+GAL.US,D,20210122,000000,41.0702,41.2866,41.0702,41.2425,12231.957430779,0
+GAL.US,D,20210125,000000,41.3072,41.3072,41.0869,41.2729,30350.08475748,0
+GAL.US,D,20210126,000000,41.3072,41.3209,41.1632,41.2621,11252.461173588,0
+GAL.US,D,20210127,000000,40.6727,40.9361,40.521,40.613,11117.639999501,0
+GAL.US,D,20210128,000000,40.8137,40.9508,40.8098,40.8098,7702.1702559704,0
+GAL.US,D,20210129,000000,40.7295,40.7295,40.2057,40.2723,5627.7626455904,0
+GAL.US,D,20210201,000000,40.471,40.7765,40.426,40.7354,6760.4647824251,0
+GAL.US,D,20210202,000000,40.8411,41.0732,40.8411,41.0321,5630.8267631832,0
+GAL.US,D,20210203,000000,41.4286,41.4286,41.0467,41.125,11642.625480415,0
+GAL.US,D,20210204,000000,41.1828,41.2396,41.125,41.2093,10431.277658696,0
+GAL.US,D,20210205,000000,41.4658,41.503,41.3611,41.4668,14683.251505083,0
+GAL.US,D,20210208,000000,41.6929,41.779,41.6088,41.7762,9581.495712937,0
+GAL.US,D,20210209,000000,41.8075,41.9572,41.8075,41.8173,8823.6372949646,0
+GAL.US,D,20210210,000000,41.8173,42.0053,41.7692,41.8574,12321.838213503,0
+GAL.US,D,20210211,000000,42.0708,42.0708,41.8173,42.0141,4929.1438344136,0
+GAL.US,D,20210212,000000,41.9005,42.1042,41.9005,42.0806,4400.0728633763,0
+GAL.US,D,20210216,000000,42.3263,42.3263,42.0816,42.0963,15227.643064085,0
+GAL.US,D,20210217,000000,42.0904,42.109,41.8329,42.1002,6704.2892932223,0
+GAL.US,D,20210218,000000,41.9278,41.9278,41.6587,41.8545,9382.3280693998,0
+GAL.US,D,20210219,000000,41.9857,42.0131,41.8505,41.8505,5974.0079335858,0
+GAL.US,D,20210222,000000,41.7507,41.8721,41.6919,41.7076,54634.238053588,0
+GAL.US,D,20210223,000000,41.5803,41.8173,41.2298,41.7692,11339.27783872,0
+GAL.US,D,20210224,000000,41.6352,41.9386,41.4844,41.9386,13522.972309912,0
+GAL.US,D,20210225,000000,41.9857,41.9857,41.0702,41.2015,16672.885195393,0
+GAL.US,D,20210226,000000,41.3258,41.3258,40.7775,40.9978,38621.159513196,0
+GAL.US,D,20210301,000000,41.2015,41.6352,41.2015,41.5549,11117.639999501,0
+GAL.US,D,20210302,000000,41.3904,41.5696,41.3611,41.4286,20129.209840162,0
+GAL.US,D,20210303,000000,41.2876,41.3806,41.1358,41.1544,109177.57395192,0
+GAL.US,D,20210304,000000,41.2494,41.2494,40.4181,40.6913,65072.665320001,0
+GAL.US,D,20210305,000000,41.0966,41.1446,40.4652,41.1446,44898.515088477,0
+GAL.US,D,20210308,000000,41.1348,41.1348,40.845,40.845,12989.815848751,0
+GAL.US,D,20210309,000000,41.2729,41.4306,41.2729,41.2964,3760.6936589952,0
+GAL.US,D,20210310,000000,41.2876,41.5225,41.2876,41.5118,7587.7765325029,0
+GAL.US,D,20210311,000000,41.599,41.9181,41.599,41.8819,23027.865083027,0
+GAL.US,D,20210312,000000,41.6743,41.7497,41.5852,41.7311,5321.3508863023,0
+GAL.US,D,20210315,000000,41.9474,41.9474,41.641,41.9074,9487.5294400887,0
+GAL.US,D,20210316,000000,42.0434,42.0434,41.875,41.8976,7975.8980942677,0
+GAL.US,D,20210317,000000,41.6498,41.9955,41.644,41.9436,7621.4818260245,0
+GAL.US,D,20210318,000000,41.8721,41.8721,41.3904,41.3904,28614.772827379,0
+GAL.US,D,20210319,000000,41.3904,41.6449,41.3904,41.5598,32242.688057349,0
+GAL.US,D,20210322,000000,41.9759,41.9759,41.5127,41.595,12098.157629222,0
+GAL.US,D,20210323,000000,41.5607,41.5607,41.1388,41.1574,16339.9177503,0
+GAL.US,D,20210324,000000,41.3434,41.3434,41.0125,41.0125,8568.2941622246,0
+GAL.US,D,20210325,000000,40.9361,41.2289,40.8128,41.2289,21492.742168994,0
+GAL.US,D,20210326,000000,41.457,41.7125,41.3346,41.6881,45928.058599684,0
+GAL.US,D,20210329,000000,41.6264,41.6264,41.3913,41.4942,9730.6161024572,0
+GAL.US,D,20210330,000000,41.4188,41.5323,41.3611,41.4844,70528.83738039,0
+GAL.US,D,20210331,000000,41.4384,41.6783,41.4384,41.6234,87592.908255141,0
+GAL.US,D,20210401,000000,41.7027,41.9769,41.7027,41.9386,27772.140489337,0
+GAL.US,D,20210405,000000,42.2334,42.2784,42.0865,42.204,10383.273149741,0
+GAL.US,D,20210406,000000,42.247,42.2804,42.1815,42.2706,14204.227788063,0
+GAL.US,D,20210407,000000,42.3273,42.3273,42.1149,42.1619,9662.1841428829,0
+GAL.US,D,20210408,000000,42.2246,42.3753,42.2236,42.3753,10338.332758379,0
+GAL.US,D,20210409,000000,42.3175,42.4136,42.2823,42.4136,8254.7327952198,0
+GAL.US,D,20210412,000000,42.4136,42.4136,42.2726,42.3019,5989.3285215502,0
+GAL.US,D,20210413,000000,42.4321,42.4879,42.251,42.4644,16181.605008002,0
+GAL.US,D,20210414,000000,42.4605,42.6867,42.4605,42.5027,8870.6204313888,0
+GAL.US,D,20210415,000000,42.7346,42.8492,42.721,42.8041,9472.2088521243,0
+GAL.US,D,20210416,000000,42.8776,42.9628,42.7915,42.8982,7240.5098719764,0
+GAL.US,D,20210419,000000,42.9246,42.9246,42.7053,42.7915,11320.893133162,0
+GAL.US,D,20210420,000000,42.6211,42.6211,42.3273,42.4507,7378.395163656,0
+GAL.US,D,20210421,000000,42.3156,42.7346,42.3156,42.6495,5423.4881393983,0
+GAL.US,D,20210422,000000,42.7151,42.8101,42.4879,42.5173,20124.102977508,0
+GAL.US,D,20210423,000000,42.6975,43.0274,42.6975,42.9442,6143.5557737252,0
+GAL.US,D,20210426,000000,43.0754,43.0754,42.9344,43.0019,6902.4355642286,0
+GAL.US,D,20210427,000000,43.1233,43.1233,42.9452,42.9883,3469.6024876716,0
+GAL.US,D,20210428,000000,42.8874,43.0656,42.8874,43.0616,2531.9825042502,0
+GAL.US,D,20210429,000000,43.0754,43.1988,43.0284,43.1988,9114.7284662883,0
+GAL.US,D,20210430,000000,42.9246,43,42.7532,42.7924,7742.0037846778,0
+GAL.US,D,20210503,000000,42.7248,43.1321,42.7248,43.0225,7191.4839904903,0
+GAL.US,D,20210504,000000,42.7816,42.7816,42.6299,42.764,30215.263583394,0
+GAL.US,D,20210505,000000,42.9823,43.558,42.9442,42.9442,8289.4594612725,0
+GAL.US,D,20210506,000000,42.8394,43.1615,42.8394,43.1615,31263.191800159,0
+GAL.US,D,20210507,000000,43.1615,43.558,43.1615,43.558,6386.6424360937,0
+GAL.US,D,20210510,000000,43.4631,43.558,43.2496,43.2496,14075.534849161,0
+GAL.US,D,20210511,000000,42.5652,42.9716,42.5652,42.8874,3369.5079796375,0
+GAL.US,D,20210512,000000,42.6123,42.7248,42.2128,42.2128,4173.3281615031,0
+GAL.US,D,20210513,000000,42.2138,42.5614,42.2138,42.5261,8987.0568999182,0
+GAL.US,D,20210514,000000,42.8287,43.0245,42.7816,43.0245,21236.377663724,0
+GAL.US,D,20210517,000000,42.9442,43,42.858,43,6330.4669468909,0
+GAL.US,D,20210518,000000,43.0754,43.1409,42.9285,42.9285,10227.003152504,0
+GAL.US,D,20210519,000000,42.4517,42.7248,42.4517,42.7248,6904.4783092905,0
+GAL.US,D,20210520,000000,42.716,43.0538,42.716,43.0235,70905.723844315,0
+GAL.US,D,20210521,000000,43.1469,43.1469,42.9608,43.0069,2222.5066273693,0
+GAL.US,D,20210524,000000,43.2839,43.3603,43.2575,43.3113,7536.7079059549,0
+GAL.US,D,20210525,000000,43.2184,43.4347,43.2184,43.2957,4490.9750186317,0
+GAL.US,D,20210526,000000,43.3691,43.4327,43.3564,43.3603,11229.990977906,0
+GAL.US,D,20210527,000000,43.4875,43.5111,43.4465,43.5071,6609.301647843,0
+GAL.US,D,20210528,000000,43.5306,43.653,43.5306,43.5747,10369.995306838,0
+GAL.US,D,20210601,000000,43.701,43.8234,43.701,43.7871,51344.397131366,0
+GAL.US,D,20210602,000000,43.7773,43.8508,43.7676,43.7871,4928.1224618827,0
+GAL.US,D,20210603,000000,43.5678,43.6824,43.4837,43.6325,21561.174128568,0
+GAL.US,D,20210604,000000,43.8988,44.0418,43.8518,44.0045,29418.593009245,0
+GAL.US,D,20210607,000000,44.032,44.0408,43.9663,44.032,9478.3370873101,0
+GAL.US,D,20210608,000000,44.1269,44.1269,43.9761,44.0897,8668.3886702587,0
+GAL.US,D,20210609,000000,44.0613,44.1299,43.9467,44.032,9096.343760731,0
+GAL.US,D,20210610,000000,44.1641,44.1739,44.0897,44.1131,8610.170435994,0
+GAL.US,D,20210611,000000,44.1093,44.1465,44.027,44.0799,23589.619975056,0
+GAL.US,D,20210614,000000,44.0515,44.1259,43.9751,44.0515,20745.097476331,0
+GAL.US,D,20210615,000000,44.032,44.0985,43.9751,44.0603,13833.469559324,0
+GAL.US,D,20210616,000000,44.1465,44.1465,43.6961,43.7392,17694.257726353,0
+GAL.US,D,20210617,000000,43.6726,43.704,43.6247,43.6922,8133.1894640356,0
+GAL.US,D,20210618,000000,43.3495,43.3876,43.2839,43.2839,6101.6794999559,0
+GAL.US,D,20210621,000000,43.4729,43.6628,43.4729,43.6628,17019.130483389,0
+GAL.US,D,20210622,000000,43.6247,43.7773,43.6041,43.7588,5342.7997094525,0
+GAL.US,D,20210623,000000,43.891,43.891,43.6765,43.701,11393.41058286,0
+GAL.US,D,20210624,000000,43.749,43.9663,43.749,43.9193,21858.393535078,0
+GAL.US,D,20210625,000000,44.0642,44.0642,43.9125,44.0162,5867.785190366,0
+GAL.US,D,20210628,000000,43.9389,43.9869,43.9007,43.9732,12082.837041258,0
+GAL.US,D,20210629,000000,43.9389,43.9957,43.8538,43.9771,25744.716015381,0
+GAL.US,D,20210630,000000,43.9203,43.9575,43.8724,43.8724,6742.0800768679,0
+GAL.US,D,20210701,000000,44.073,44.073,43.9105,43.9957,3491.0513108217,0
+GAL.US,D,20210702,000000,43.9967,44.1299,43.9967,44.1299,4893.39579583,0
+GAL.US,D,20210706,000000,44.0926,44.0926,43.891,43.9389,7795.1151562878,0
+GAL.US,D,20210707,000000,44.025,44.1113,43.9252,44.025,46336.607612068,0
+GAL.US,D,20210708,000000,43.9487,43.9487,43.5962,43.7186,5401.0179437172,0
+GAL.US,D,20210709,000000,43.8626,44.1299,43.8626,44.1289,1590.2770307049,0
+GAL.US,D,20210712,000000,44.0544,44.2923,44.0544,44.2513,19281.470639465,0
+GAL.US,D,20210713,000000,44.1729,44.1964,44.0603,44.0603,5994.435384205,0
+GAL.US,D,20210714,000000,44.1876,44.2923,44.073,44.073,4338.7905115187,0
+GAL.US,D,20210715,000000,44.0348,44.0348,43.9291,43.9663,3447.1322919905,0
+GAL.US,D,20210716,000000,43.9771,43.9967,43.6628,43.6628,4667.6724664878,0
+GAL.US,D,20210719,000000,43.3868,43.3868,43.1096,43.2252,15291.989533536,0
+GAL.US,D,20210720,000000,43.4856,43.6345,43.4856,43.6031,5216.1495156134,0
+GAL.US,D,20210721,000000,43.699,43.9252,43.699,43.9223,10832.677063363,0
+GAL.US,D,20210722,000000,43.9105,44.0055,43.9007,43.9242,4039.5283599473,0
+GAL.US,D,20210723,000000,43.9389,44.0828,43.9389,44.073,2910.9117132364,0
+GAL.US,D,20210726,000000,43.9683,44.1964,43.9683,44.1964,7442.7416331065,0
+GAL.US,D,20210727,000000,43.843,43.9869,43.843,43.9869,1886.4750646834,0
+GAL.US,D,20210728,000000,44.0584,44.215,43.9683,44.215,5622.6557829356,0
+GAL.US,D,20210729,000000,44.3961,44.4637,44.3452,44.3834,27135.825402549,0
+GAL.US,D,20210730,000000,44.31,44.31,44.2052,44.2052,2890.4842626172,0
+GAL.US,D,20210802,000000,44.4784,44.4784,44.2268,44.2268,3094.7587688092,0
+GAL.US,D,20210803,000000,44.3776,44.5019,44.2639,44.5019,7412.1004571777,0
+GAL.US,D,20210804,000000,44.4314,44.4314,44.3021,44.3394,1608.6617362622,0
+GAL.US,D,20210805,000000,44.4255,44.4921,44.3785,44.4921,7133.2657562256,0
+GAL.US,D,20210806,000000,44.4627,44.4627,44.3208,44.355,3853.6385593126,0
+GAL.US,D,20210809,000000,44.3873,44.3873,44.2444,44.2532,17522.667141152,0
+GAL.US,D,20210810,000000,44.2346,44.3502,44.2346,44.3462,7043.3849735011,0
+GAL.US,D,20210811,000000,44.3688,44.4784,44.3119,44.4539,9792.9198268458,0
+GAL.US,D,20210812,000000,44.4921,44.5116,44.3648,44.5019,6114.9573428583,0
+GAL.US,D,20210813,000000,44.5596,44.6057,44.5322,44.5929,146300.3799622,0
+GAL.US,D,20210816,000000,44.4833,44.5489,44.4255,44.4921,5389.7828458766,0
+GAL.US,D,20210817,000000,44.215,44.2258,44.0917,44.2082,4576.7703112324,0
+GAL.US,D,20210818,000000,44.1396,44.2825,44.025,44.025,3834.2324812244,0
+GAL.US,D,20210819,000000,43.7685,43.843,43.7685,43.8244,68604.571532062,0
+GAL.US,D,20210820,000000,43.8342,44.0162,43.8342,43.9947,143221.96315389,0
+GAL.US,D,20210823,000000,44.168,44.3971,44.168,44.3442,178265.25469113,0
+GAL.US,D,20210824,000000,44.4157,44.5616,44.4157,44.5009,16950.698523815,0
+GAL.US,D,20210825,000000,44.6262,44.6262,44.4931,44.5116,4148.8152207601,0
+GAL.US,D,20210826,000000,44.5969,44.5969,44.311,44.3482,4618.6465850017,0
+GAL.US,D,20210827,000000,44.4637,44.7976,44.4637,44.7946,1610.7044813241,0
+GAL.US,D,20210830,000000,44.8935,44.9503,44.8122,44.9072,4023.186399452,0
+GAL.US,D,20210831,000000,44.9875,44.9875,44.8456,44.8886,6947.3759555909,0
+GAL.US,D,20210901,000000,44.9405,45.0835,44.9307,45.0188,8074.9712297708,0
+GAL.US,D,20210902,000000,45.2068,45.2264,45.0639,45.1177,8238.3908347245,0
+GAL.US,D,20210903,000000,45.1216,45.2068,45.0737,45.197,3913.8995386392,0
+GAL.US,D,20210907,000000,45.15,45.15,44.9591,45.0355,9489.5721851506,0
+GAL.US,D,20210908,000000,44.8935,44.9121,44.7985,44.8651,8189.3649532384,0
+GAL.US,D,20210909,000000,44.9679,44.9679,44.8172,44.8651,4576.7703112324,0
+GAL.US,D,20210910,000000,45.0737,45.0737,44.6067,44.6067,6870.7730157688,0
+GAL.US,D,20210913,000000,44.9405,44.9405,44.6732,44.8554,6239.5647916355,0
+GAL.US,D,20210914,000000,44.9121,44.9121,44.6262,44.7212,14441.186215246,0
+GAL.US,D,20210915,000000,44.7496,44.8769,44.6918,44.8602,6257.9494971928,0
+GAL.US,D,20210916,000000,44.6526,44.7966,44.6488,44.7114,7846.1837828358,0
+GAL.US,D,20210917,000000,44.6165,44.6165,44.3502,44.4323,11984.785278286,0
+GAL.US,D,20210920,000000,43.8342,43.9859,43.5874,43.9585,5482.727746194,0
+GAL.US,D,20210921,000000,44.1788,44.1788,43.9213,44.0162,77106.476479774,0
+GAL.US,D,20210922,000000,44.0828,44.3893,44.0828,44.3002,9618.2651240516,0
+GAL.US,D,20210923,000000,44.6086,44.7144,44.5763,44.5763,10505.837853456,0
+GAL.US,D,20210924,000000,44.3893,44.494,44.3217,44.4323,11405.667053232,0
+GAL.US,D,20210927,000000,44.2933,44.5038,44.2933,44.4245,7321.1983019223,0
+GAL.US,D,20210928,000000,43.8342,43.9203,43.7392,43.7392,5741.1349965269,0
+GAL.US,D,20210929,000000,43.9389,43.9575,43.7617,43.7617,5877.9989156756,0
+GAL.US,D,20210930,000000,43.749,43.8616,43.5816,43.5816,11645.689598008,0
+GAL.US,D,20211001,000000,43.557,43.9536,43.557,43.8958,3243.8791583294,0
+GAL.US,D,20211004,000000,43.5296,43.6423,43.4611,43.5786,5679.8526446693,0
+GAL.US,D,20211005,000000,43.7783,43.89,43.7783,43.7871,3981.3101256826,0
+GAL.US,D,20211006,000000,43.3946,43.7294,43.375,43.698,5794.2463681369,0
+GAL.US,D,20211007,000000,43.9389,44.1211,43.9389,43.9527,2998.749750899,0
+GAL.US,D,20211008,000000,43.9487,43.9683,43.8626,43.8939,4823.9424637247,0
+GAL.US,D,20211011,000000,43.9487,44.0828,43.7773,43.7773,6808.4692913803,0
+GAL.US,D,20211012,000000,43.843,43.9007,43.7676,43.7949,6336.5951820767,0
+GAL.US,D,20211013,000000,43.9683,44.0926,43.9105,44.074,56591.187822908,0
+GAL.US,D,20211014,000000,44.3912,44.5136,44.3315,44.4705,12681.361344401,0
+GAL.US,D,20211015,000000,44.5528,44.7046,44.5518,44.5891,27020.41030655,0
+GAL.US,D,20211018,000000,44.4901,44.6556,44.4901,44.6253,2267.4470187315,0
+GAL.US,D,20211019,000000,44.8867,44.8867,44.6468,44.7408,4988.3834412093,0
+GAL.US,D,20211020,000000,44.6566,44.8759,44.6566,44.8348,3092.7160237473,0
+GAL.US,D,20211021,000000,44.6664,44.7575,44.6468,44.7575,15180.659927661,0
+GAL.US,D,20211022,000000,44.7711,44.9445,44.7623,44.868,4608.4328596921,0
+GAL.US,D,20211025,000000,44.9542,45.0188,44.9445,44.9601,13661.878974123,0
+GAL.US,D,20211026,000000,45.1833,45.431,45.0022,45.0541,31439.889248015,0
+GAL.US,D,20211027,000000,44.9718,45.0678,44.8965,44.9151,11159.516273271,0
+GAL.US,D,20211028,000000,45.0678,45.1059,44.964,45.104,21093.385509389,0
+GAL.US,D,20211029,000000,44.9445,44.964,44.8867,44.963,4199.8838473081,0
+GAL.US,D,20211101,000000,44.9718,45.1736,44.9718,45.155,3699.4113071376,0
+GAL.US,D,20211102,000000,45.1354,45.2695,45.1354,45.2264,5488.8559813798,0
+GAL.US,D,20211103,000000,45.2068,45.5084,45.1882,45.4399,11982.742533225,0
+GAL.US,D,20211104,000000,45.4027,45.5407,45.3831,45.527,10092.181978417,0
+GAL.US,D,20211105,000000,45.6905,45.7757,45.6229,45.7433,6560.275766357,0
+GAL.US,D,20211108,000000,45.8618,45.8618,45.7473,45.8021,17327.584987738,0
+GAL.US,D,20211109,000000,45.761,45.8334,45.7365,45.7933,54315.569823929,0
+GAL.US,D,20211110,000000,45.6552,45.7052,45.3781,45.3781,7822.6922146237,0
+GAL.US,D,20211111,000000,45.5084,45.5084,45.4408,45.4633,7149.607716721,0
+GAL.US,D,20211112,000000,45.5387,45.6004,45.5221,45.5563,4836.1989340962,0
+GAL.US,D,20211115,000000,45.6004,45.6004,45.431,45.4408,6127.2138132299,0
+GAL.US,D,20211116,000000,45.527,45.5661,45.431,45.4408,6165.0045968754,0
+GAL.US,D,20211117,000000,45.3929,45.4055,45.3076,45.4027,73826.849282861,0
+GAL.US,D,20211118,000000,45.4027,45.4037,45.3292,45.4037,2912.9544582983,0
+GAL.US,D,20211119,000000,45.3272,45.3272,45.2117,45.2117,4212.1403176796,0
+GAL.US,D,20211122,000000,45.2793,45.3556,45.0521,45.0521,15900.727561987,0
+GAL.US,D,20211123,000000,45.0012,45.01,44.8671,44.9894,8293.5449513963,0
+GAL.US,D,20211124,000000,44.8386,45.0296,44.7673,44.9816,9058.5529770855,0
+GAL.US,D,20211126,000000,44.542,44.542,44.1602,44.2551,5286.6242202497,0
+GAL.US,D,20211129,000000,44.542,44.5518,44.3511,44.4373,12109.392727064,0
+GAL.US,D,20211130,000000,44.4275,44.4411,43.9565,44.073,10203.511584292,0
+GAL.US,D,20211201,000000,44.542,44.542,43.8802,43.8802,10835.741180956,0
+GAL.US,D,20211202,000000,44.0162,44.3795,44.0162,44.2757,5144.6534384462,0
+GAL.US,D,20211203,000000,44.3119,44.3903,44.0162,44.1974,3664.684641085,0
+GAL.US,D,20211206,000000,44.3168,44.499,44.3168,44.4393,7301.792223834,0
+GAL.US,D,20211207,000000,45.0394,45.0873,44.9787,44.9787,6469.3736111015,0
+GAL.US,D,20211208,000000,45.1255,45.1255,44.9445,45.059,21151.603743654,0
+GAL.US,D,20211209,000000,44.9199,44.963,44.7878,44.7946,8855.2998434244,0
+GAL.US,D,20211210,000000,44.9904,44.9904,44.7858,44.8955,7806.3502541283,0
+GAL.US,D,20211213,000000,44.9151,44.9151,44.6095,44.6223,6508.185767278,0
+GAL.US,D,20211214,000000,44.4079,44.4745,44.2639,44.4275,24708.022896456,0
+GAL.US,D,20211215,000000,44.2669,44.7427,44.2551,44.7427,8311.9296569536,0
+GAL.US,D,20211216,000000,44.8289,44.8338,44.5518,44.635,10469.068442341,0
+GAL.US,D,20211217,000000,44.3981,44.5616,44.3217,44.3217,3177.489943817,0
+GAL.US,D,20211220,000000,44.8005,44.8005,43.8831,44.0682,4789.2157976721,0
+GAL.US,D,20211221,000000,44.3315,44.5989,44.2366,44.5871,11994.999003596,0
+GAL.US,D,20211222,000000,44.7985,44.8906,44.7907,44.8906,919.23527786412,0
+GAL.US,D,20211223,000000,45.4027,45.4027,44.9445,45.0805,13193.068982412,0
+GAL.US,D,20211227,000000,45.1452,45.4027,45.1354,45.4027,25683.433663524,0
+GAL.US,D,20211228,000000,45.149,45.149,45.0316,45.0316,3444.0681743976,0
+GAL.US,D,20211229,000000,44.9924,45.0218,44.9249,45.0218,25879.537189468,0
+GAL.US,D,20211230,000000,45.0707,45.3831,44.9973,45.0511,117312.80616102,0
+GAL.US,D,20211231,000000,45.0316,45.0707,44.9552,45.0022,14801.730718675,0
+GAL.US,D,20220103,000000,45.0414,45.0599,44.9131,45.0316,37748.907371756,0
+GAL.US,D,20220104,000000,45.0805,45.1588,45.0032,45.1197,29284.793207689,0
+GAL.US,D,20220105,000000,45.1461,45.198,44.6174,44.6174,10358.760208998,0
+GAL.US,D,20220106,000000,44.6017,44.6507,44.4167,44.5048,17674.851648265,0
+GAL.US,D,20220107,000000,44.5342,44.5919,44.5244,44.5821,4572.6848211085,0
+GAL.US,D,20220110,000000,44.358,44.4167,44.026,44.4167,15219.472083837,0
+GAL.US,D,20220111,000000,44.3678,44.827,44.3482,44.827,12758.985656754,0
+GAL.US,D,20220112,000000,44.9151,45.0414,44.9151,44.9826,9119.8353289431,0
+GAL.US,D,20220113,000000,45.012,45.0306,44.6782,44.6928,7144.5008540662,0
+GAL.US,D,20220114,000000,44.495,44.6702,44.4852,44.6702,4040.5497324783,0
+GAL.US,D,20220118,000000,44.2405,44.2405,44.0172,44.0682,15959.967168783,0
+GAL.US,D,20220119,000000,44.3286,44.3286,44.0418,44.0418,21386.519425775,0
+GAL.US,D,20220120,000000,44.3276,44.4265,43.8107,43.8107,11921.460181367,0
+GAL.US,D,20220121,000000,43.7431,43.8009,43.4591,43.4591,9798.0266895006,0
+GAL.US,D,20220124,000000,43.0783,43.2839,42.5222,43.235,66208.431574429,0
+GAL.US,D,20220125,000000,43.0294,43.2584,42.8453,43.1371,8053.5224066207,0
+GAL.US,D,20220126,000000,43.3916,43.557,42.8149,42.9687,7264.0014401885,0
+GAL.US,D,20220127,000000,43.0392,43.1567,42.7318,42.7464,8638.7688668608,0
+GAL.US,D,20220128,000000,42.6779,42.9883,42.532,42.9883,4905.6522662015,0
+GAL.US,D,20220131,000000,43.0107,43.5287,43.0107,43.5287,13987.696811499,0
+GAL.US,D,20220201,000000,43.5267,43.7431,43.4543,43.6942,30246.926131853,0
+GAL.US,D,20220202,000000,43.9575,43.9575,43.8107,43.8596,19303.940835147,0
+GAL.US,D,20220203,000000,43.5766,43.6159,43.4014,43.4014,10737.689417984,0
+GAL.US,D,20220204,000000,43.3818,43.5472,43.2741,43.3818,5399.9965711862,0
+GAL.US,D,20220207,000000,43.4112,43.5864,43.4102,43.4288,7562.2422192289,0
+GAL.US,D,20220208,000000,43.42,43.5864,43.3818,43.5786,6188.4961650875,0
+GAL.US,D,20220209,000000,43.8205,44.0162,43.8205,44.0065,7552.0284939193,0
+GAL.US,D,20220210,000000,43.9311,43.9771,43.4885,43.5179,15246.027769642,0
+GAL.US,D,20220211,000000,43.6345,43.6403,43.2546,43.2643,31271.362780406,0
+GAL.US,D,20220214,000000,43.1273,43.1371,42.9716,43.049,19876.930825015,0
+GAL.US,D,20220215,000000,43.2448,43.4249,43.2448,43.4249,6242.6289092284,0
+GAL.US,D,20220216,000000,43.372,43.6354,43.372,43.561,12492.407426173,0
+GAL.US,D,20220217,000000,43.4494,43.4787,43.1615,43.1997,5693.1304875718,0
+GAL.US,D,20220218,000000,43.1175,43.2496,43.0392,43.049,13353.424469773,0
+GAL.US,D,20220222,000000,42.8737,43.0392,42.717,42.7953,25010.349165621,0
+GAL.US,D,20220223,000000,42.952,42.952,42.5027,42.532,10203.511584292,0
+GAL.US,D,20220224,000000,41.7311,42.3665,41.7027,42.3665,24015.532320466,0
+GAL.US,D,20220225,000000,42.5662,42.9716,42.5662,42.9716,12109.392727064,0
+GAL.US,D,20220228,000000,42.6877,42.9275,42.6789,42.8717,8321.1220097322,0
+GAL.US,D,20220301,000000,42.8854,42.8854,42.5124,42.5388,3514.5428790338,0
+GAL.US,D,20220302,000000,42.717,42.9275,42.6338,42.8149,45648.202526202,0
+GAL.US,D,20220303,000000,42.8443,42.8443,42.5124,42.5878,10909.280003185,0
+GAL.US,D,20220304,000000,42.3166,42.3166,42.063,42.2862,3144.8060228263,0
+GAL.US,D,20220307,000000,42.063,42.063,41.4384,41.4384,3594.2099364487,0
+GAL.US,D,20220308,000000,41.5549,41.8868,41.5059,41.5353,5235.5555937017,0
+GAL.US,D,20220309,000000,42.112,42.112,42.0249,42.0689,1710.7989893582,0
+GAL.US,D,20220310,000000,41.8192,41.8192,41.6038,41.7604,8355.8486757849,0
+GAL.US,D,20220311,000000,41.7702,41.829,41.5127,41.5127,50000.270880622,0
+GAL.US,D,20220314,000000,41.5157,41.5157,41.0575,41.174,18974.037507646,0
+GAL.US,D,20220315,000000,41.125,41.3699,41.0761,41.3013,4427.6499217122,0
+GAL.US,D,20220316,000000,42.0327,42.2774,41.9553,42.2442,11223.862742721,0
+GAL.US,D,20220317,000000,42.2197,42.6857,42.2197,42.6181,3708.6036599163,0
+GAL.US,D,20220318,000000,42.6779,43.0019,42.6583,42.9804,5096.6489294911,0
+GAL.US,D,20220321,000000,42.9716,42.9716,42.7562,42.8247,17484.876357507,0
+GAL.US,D,20220322,000000,43.0597,43.0891,43.0303,43.065,10025.792763905,0
+GAL.US,D,20220323,000000,42.9839,43.0303,42.8737,42.8737,2114.2411390875,0
+GAL.US,D,20220324,000000,42.9422,43.1228,42.903,43.1228,12343.287036653,0
+GAL.US,D,20220325,000000,43.1283,43.1283,42.9617,43.1087,5638.9977434309,0
+GAL.US,D,20220328,000000,43.0401,43.0401,42.8541,43.0303,11809.109202962,0
+GAL.US,D,20220329,000000,43.3339,43.5688,43.3255,43.5688,9847.0525709867,0
+GAL.US,D,20220330,000000,43.5296,43.608,43.3828,43.422,66671.113330954,0
+GAL.US,D,20220331,000000,43.3241,43.4122,43.065,43.065,9140.2627795623,0
+GAL.US,D,20220401,000000,43.186,43.2354,43.0793,43.2354,12695.660559835,0
+GAL.US,D,20220404,000000,43.4317,43.4661,43.3828,43.4492,3193.8319043123,0
+GAL.US,D,20220405,000000,43.3339,43.4807,42.952,42.9618,47619.451510955,0
+GAL.US,D,20220406,000000,42.7072,42.7072,42.3842,42.5698,9856.2449237653,0
+GAL.US,D,20220407,000000,42.5408,42.6377,42.2862,42.58,5411.2316690268,0
+GAL.US,D,20220408,000000,42.4429,42.6015,42.4429,42.5011,5697.2159776956,0
+GAL.US,D,20220411,000000,42.3744,42.3744,42.061,42.061,30619.727105654,0
+GAL.US,D,20220412,000000,42.3254,42.4331,41.9925,42.0317,55470.742156445,0
+GAL.US,D,20220413,000000,42.0806,42.4019,42.0806,42.3842,5575.6726465114,0
+GAL.US,D,20220414,000000,42.4821,42.4821,42.2085,42.2085,6343.7447897934,0
+GAL.US,D,20220418,000000,42.2275,42.2764,42.1198,42.1447,6799.2769386016,0
+GAL.US,D,20220419,000000,42.1002,42.2852,42.1002,42.2275,19977.02533305,0
+GAL.US,D,20220420,000000,42.3842,42.5115,42.3381,42.394,5202.8716727109,0
+GAL.US,D,20220421,000000,42.5359,42.5359,42.0023,42.0077,15732.201094379,0
+GAL.US,D,20220422,000000,41.8065,41.8467,41.3844,41.3844,18674.775356075,0
+GAL.US,D,20220425,000000,41.1114,41.3463,40.798,41.2876,19647.122005549,0
+GAL.US,D,20220426,000000,41.268,41.268,40.7917,40.7917,9050.3819968378,0
+GAL.US,D,20220427,000000,40.8421,41.0135,40.6708,40.798,14372.754255671,0
+GAL.US,D,20220428,000000,40.8118,41.2788,40.7687,41.2351,5076.2214788719,0
+GAL.US,D,20220429,000000,41.1799,41.268,40.6805,40.7099,8324.1861273251,0
+GAL.US,D,20220502,000000,40.5337,40.6782,40.3182,40.6022,15008.047969928,0
+GAL.US,D,20220503,000000,40.7589,40.9253,40.7393,40.8665,14106.17602509,0
+GAL.US,D,20220504,000000,40.9155,41.5225,40.6805,41.5225,45108.917829854,0
+GAL.US,D,20220505,000000,40.6316,40.6316,40.4358,40.612,7415.1645747706,0
+GAL.US,D,20220506,000000,40.4554,40.475,40.0931,40.3477,35856.304071887,0
+GAL.US,D,20220509,000000,39.9462,39.9462,39.4175,39.5154,15807.78266167,0
+GAL.US,D,20220510,000000,39.7505,39.8484,39.3392,39.5154,32501.095307682,0
+GAL.US,D,20220511,000000,39.7259,39.9169,39.3686,39.3979,16376.687161415,0
+GAL.US,D,20220512,000000,39.163,39.5425,39.1043,39.3121,8168.9375026192,0
+GAL.US,D,20220513,000000,39.8092,39.9559,39.7798,39.9169,8641.8329844537,0
+GAL.US,D,20220516,000000,39.7896,40.1029,39.7896,39.9213,25777.399936372,0
+GAL.US,D,20220517,000000,40.2791,40.3967,40.1974,40.3675,32331.547467543,0
+GAL.US,D,20220518,000000,39.7407,39.8092,39.6526,39.6526,4811.6859933532,0
+GAL.US,D,20220519,000000,39.6428,40.005,39.6428,39.8583,65673.232368206,0
+GAL.US,D,20220520,000000,39.9169,39.9462,39.5448,39.9462,7756.3030001113,0
+GAL.US,D,20220523,000000,40.1225,40.3303,40.1225,40.252,17330.649105331,0
+GAL.US,D,20220524,000000,39.9277,40.1931,39.9277,40.1931,21416.139229172,0
+GAL.US,D,20220525,000000,40.3183,40.4626,40.2016,40.426,16315.404809557,0
+GAL.US,D,20220526,000000,40.4848,40.8763,40.4848,40.8032,18131.405169605,0
+GAL.US,D,20220527,000000,41.0771,41.3072,41.0771,41.3072,15948.732070942,0
+GAL.US,D,20220531,000000,41.1172,41.2386,41.0135,41.0722,31899.506886947,0
+GAL.US,D,20220601,000000,41.131,41.131,40.7687,40.8928,25568.018567525,0
+GAL.US,D,20220602,000000,40.9351,41.4051,40.9253,41.4029,19987.239058359,0
+GAL.US,D,20220603,000000,41.091,41.1212,41.0021,41.0678,17926.109290881,0
+GAL.US,D,20220606,000000,41.3255,41.3463,41.0575,41.0984,47596.981315273,0
+GAL.US,D,20220607,000000,41.2174,41.3757,41.102,41.3463,4600.2618794445,0
+GAL.US,D,20220608,000000,41.1799,41.2485,40.9742,41.0624,15606.572273071,0
+GAL.US,D,20220609,000000,40.8959,40.8959,40.4914,40.4914,9683.6329660331,0
+GAL.US,D,20220610,000000,40.1225,40.1225,39.8532,39.9169,21522.361972392,0
+GAL.US,D,20220613,000000,39.163,39.163,38.6734,38.738,20507.117676617,0
+GAL.US,D,20220614,000000,38.7909,38.8701,38.3357,38.5163,36020.745049371,0
+GAL.US,D,20220615,000000,38.8301,39.0935,38.6734,38.9601,4326.5340411471,0
+GAL.US,D,20220616,000000,38.321,38.4091,38.1643,38.3135,38591.539709798,0
+GAL.US,D,20220617,000000,38.321,38.321,38.0762,38.2378,32232.47433204,0
+GAL.US,D,20220621,000000,38.4454,38.6926,38.4454,38.4949,55102.918329099,0
+GAL.US,D,20220622,000000,38.3179,38.5937,38.3179,38.458,63734.397543202,0
+GAL.US,D,20220623,000000,38.5606,38.6135,38.3169,38.5146,42636.574536216,0
+GAL.US,D,20220624,000000,38.6827,39.0684,38.6827,39.0684,8840.8191317742,0
+GAL.US,D,20220627,000000,39.0486,39.1564,38.9596,39.0288,16396.270942971,0
+GAL.US,D,20220628,000000,39.2365,39.2365,38.7934,38.8271,83933.17133855,0
+GAL.US,D,20220629,000000,38.84,38.84,38.6377,38.663,13831.604125518,0
+GAL.US,D,20220630,000000,38.3762,38.6719,38.2674,38.5542,26998.78155582,0
+GAL.US,D,20220701,000000,38.5344,38.7816,38.4553,38.7816,14514.234291835,0
+GAL.US,D,20220705,000000,38.1339,38.3115,37.9708,38.3115,10918.03744528,0
+GAL.US,D,20220706,000000,38.3465,38.3465,38.0301,38.1191,29965.947345413,0
+GAL.US,D,20220707,000000,38.4553,38.6026,38.4553,38.5606,18227.742396602,0
+GAL.US,D,20220708,000000,38.3663,38.5937,38.3574,38.5591,18501.80576708,0
+GAL.US,D,20220711,000000,38.2971,38.3822,38.2377,38.2377,51131.527717056,0
+GAL.US,D,20220712,000000,38.1851,38.3159,38.05,38.102,11648.198897252,0
+GAL.US,D,20220713,000000,37.8422,38.1587,37.8225,38.1151,69198.472785593,0
+GAL.US,D,20220714,000000,37.6642,37.8719,37.4368,37.8274,17032.381127584,0
+GAL.US,D,20220715,000000,37.8917,38.1972,37.8917,38.1507,27054.403273075,0
+GAL.US,D,20220718,000000,38.4751,38.4998,38.1784,38.2537,19400.854978718,0
+GAL.US,D,20220719,000000,38.6125,38.8103,38.5641,38.8013,20324.17548516,0
+GAL.US,D,20220720,000000,38.7717,38.8696,38.6827,38.7618,23657.433304689,0
+GAL.US,D,20220721,000000,38.7519,39.0288,38.7322,39.01,13146.9513513,0
+GAL.US,D,20220722,000000,39.1475,39.2019,38.9298,38.9636,40236.750262629,0
+GAL.US,D,20220725,000000,39.0531,39.1296,39.009,39.1296,40911.289997345,0
+GAL.US,D,20220726,000000,39.0881,39.1869,38.8815,38.9242,13740.586770009,0
+GAL.US,D,20220727,000000,39.1673,39.543,39.1306,39.4936,38223.24409798,0
+GAL.US,D,20220728,000000,39.5628,39.8001,39.454,39.8001,10909.947013679,0
+GAL.US,D,20220729,000000,39.7803,40.0612,39.7803,40.0612,4746.0494378193,0
+GAL.US,D,20220801,000000,39.899,40.0967,39.899,40.0621,37760.066888834,0
+GAL.US,D,20220802,000000,39.988,39.988,39.6518,39.6518,6014.2245912447,0
+GAL.US,D,20220803,000000,39.8199,39.9385,39.6818,39.8495,25516.209964973,0
+GAL.US,D,20220804,000000,39.898,39.9969,39.8975,39.9345,20812.635293058,0
+GAL.US,D,20220805,000000,39.5836,39.7902,39.5826,39.7902,22975.814442322,0
+GAL.US,D,20220808,000000,39.9979,40.0967,39.8792,39.9583,30605.091441876,0
+GAL.US,D,20220809,000000,39.9385,39.9583,39.7704,39.8001,91606.945711908,0
+GAL.US,D,20220810,000000,40.2253,40.3678,40.2253,40.344,7614.1074403029,0
+GAL.US,D,20220811,000000,40.5615,40.5714,40.3267,40.3267,10525.651512641,0
+GAL.US,D,20220812,000000,40.432,40.6208,40.3736,40.6208,18882.056052317,0
+GAL.US,D,20220815,000000,40.3637,40.5219,40.3538,40.4329,31896.526586154,0
+GAL.US,D,20220816,000000,40.3341,40.5308,40.3341,40.4428,17702.875646501,0
+GAL.US,D,20220817,000000,40.1759,40.3524,40.0967,40.2648,80701.04391403,0
+GAL.US,D,20220818,000000,40.3143,40.3143,40.1165,40.2214,49066.445050952,0
+GAL.US,D,20220819,000000,39.894,39.894,39.8199,39.8406,9824.8178752215,0
+GAL.US,D,20220822,000000,39.4837,39.5133,39.4145,39.4837,11352.898143823,0
+GAL.US,D,20220823,000000,39.4342,39.6122,39.4342,39.5493,3426.2977829388,0
+GAL.US,D,20220824,000000,39.5331,39.6419,39.4936,39.5968,4773.354644472,0
+GAL.US,D,20220825,000000,39.7803,39.9484,39.6617,39.9484,16131.309308045,0
+GAL.US,D,20220826,000000,40.0275,40.0275,39.3551,39.3742,9507.2684348901,0
+GAL.US,D,20220829,000000,39.2464,39.365,39.2107,39.2958,24512.996446474,0
+GAL.US,D,20220830,000000,39.2464,39.2464,38.8972,38.9532,15731.844247756,0
+GAL.US,D,20220831,000000,38.9497,38.9497,38.7816,38.7816,4224.2165995677,0
+GAL.US,D,20220901,000000,38.5047,38.5047,38.2575,38.4158,11012.088712639,0
+GAL.US,D,20220902,000000,38.6036,38.7421,38.302,38.3564,8785.1974145187,0
+GAL.US,D,20220906,000000,38.4059,38.4059,38.0697,38.0697,26812.701629001,0
+GAL.US,D,20220907,000000,38.0362,38.3412,38.0362,38.3412,3590.129022855,0
+GAL.US,D,20220908,000000,38.1191,38.3762,38.1191,38.3592,19594.014033188,0
+GAL.US,D,20220909,000000,38.8279,38.9003,38.8139,38.8657,7309.7049513228,0
+GAL.US,D,20220912,000000,39.0189,39.1969,39.0189,39.1574,7123.6250245044,0
+GAL.US,D,20220913,000000,38.6926,38.6926,38.3035,38.3035,10891.743542577,0
+GAL.US,D,20220914,000000,38.4355,38.4761,38.2971,38.4751,6356.0453263785,0
+GAL.US,D,20220915,000000,38.2971,38.3762,38.0969,38.1092,11905.070100577,0
+GAL.US,D,20220916,000000,38.0103,38.0103,37.8422,37.9574,10079.666470647,0
+GAL.US,D,20220919,000000,37.6148,38.0398,37.6148,38.0398,22912.102293466,0
+GAL.US,D,20220920,000000,37.81,37.81,37.645,37.7084,21242,0
+GAL.US,D,20220921,000000,37.69,37.89,37.451,37.49,12911,0
+GAL.US,D,20220922,000000,37.49,37.49,37.18,37.18,42430,0
+GAL.US,D,20220923,000000,36.84,36.84,36.32,36.4989,26478,0
+GAL.US,D,20220926,000000,36.38,36.439,35.93,35.99,22522,0
+GAL.US,D,20220927,000000,36.13,36.209,35.82,35.85,96975,0
+GAL.US,D,20220928,000000,36.12,36.63,36.08,36.5757,24179,0
+GAL.US,D,20220929,000000,36.28,36.28,35.965,36.16,53928,0
+GAL.US,D,20220930,000000,36.16,36.319,35.97,35.98,17534,0
+GAL.US,D,20221003,000000,36.25,36.66,36.25,36.5718,15983,0
+GAL.US,D,20221004,000000,37.289,37.389,37.26,37.3674,18047,0
+GAL.US,D,20221005,000000,37.08,37.23,36.86,37.155,16365,0
+GAL.US,D,20221006,000000,37.07,37.12,36.87,36.87,100114,0
+GAL.US,D,20221007,000000,36.75,36.75,36.4404,36.5081,7961,0
+GAL.US,D,20221010,000000,36.45,36.46,36.22,36.32,69692,0
+GAL.US,D,20221011,000000,36.048,36.42,36.015,36.11,29780,0
+GAL.US,D,20221012,000000,36,36.12,35.99,36.04,26389,0
+GAL.US,D,20221013,000000,35.59,36.54,35.5,36.48,40568,0
+GAL.US,D,20221014,000000,36.62,36.62,35.961,35.98,20315,0
+GAL.US,D,20221017,000000,36.49,36.66,36.46,36.46,38428,0
+GAL.US,D,20221018,000000,36.851,36.8929,36.5663,36.64,26766,0
+GAL.US,D,20221019,000000,36.435,36.51,36.3,36.3788,5616,0
+GAL.US,D,20221020,000000,36.46,36.67,36.17,36.2,17306,0
+GAL.US,D,20221021,000000,36.17,36.73,36.15,36.73,51237,0
+GAL.US,D,20221024,000000,36.64,36.67,36.4901,36.62,11987,0
+GAL.US,D,20221025,000000,37.021,37.18,36.91,37.18,24680,0
+GAL.US,D,20221026,000000,37.5547,37.56,37.2501,37.33,6589,0
+GAL.US,D,20221027,000000,37.46,37.49,37.29,37.3,36824,0
+GAL.US,D,20221028,000000,37.29,37.4699,37.2145,37.46,13368,0
+GAL.US,D,20221031,000000,37.34,37.39,37.23,37.27,50543,0
+GAL.US,D,20221101,000000,37.67,37.67,37.42,37.47,8143,0
+GAL.US,D,20221102,000000,37.46,37.7008,37.09,37.09,42096,0
+GAL.US,D,20221103,000000,36.8528,37.079,36.76,36.9688,17156,0
+GAL.US,D,20221104,000000,37.58,37.68,37.33,37.6378,41001,0
+GAL.US,D,20221107,000000,37.705,37.8065,37.64,37.76,30884,0
+GAL.US,D,20221108,000000,37.82,38.12,37.82,37.99,99683,0
+GAL.US,D,20221109,000000,37.73,37.85,37.48,37.55,23434,0
+GAL.US,D,20221110,000000,38.43,38.85,38.4047,38.78,29156,0
+GAL.US,D,20221111,000000,39.0741,39.28,39.03,39.17,32636,0
+GAL.US,D,20221114,000000,39.11,39.16,38.91,38.91,51120,0
+GAL.US,D,20221115,000000,39.41,39.41,39.1,39.19,14593,0
+GAL.US,D,20221116,000000,39.17,39.18,39.0801,39.09,34698,0
+GAL.US,D,20221117,000000,38.81,39.02,38.75,38.95,20028,0
+GAL.US,D,20221118,000000,39.12,39.13,38.9051,38.95,34927,0
+GAL.US,D,20221121,000000,38.828,38.88,38.6601,38.79,59151,0
+GAL.US,D,20221122,000000,38.94,39.22,38.94,39.2068,17410,0
+GAL.US,D,20221123,000000,39.29,39.46,39.26,39.4461,10826,0
+GAL.US,D,20221125,000000,39.5,39.52,39.48,39.5016,6062,0
+GAL.US,D,20221128,000000,39.38,39.4382,39.13,39.17,25784,0
+GAL.US,D,20221129,000000,39.28,39.28,39.2,39.2361,9081,0
+GAL.US,D,20221130,000000,39.35,39.9,39.285,39.84,15691,0
+GAL.US,D,20221201,000000,40.06,40.38,39.955,40.1,62495,0
+GAL.US,D,20221202,000000,39.83,40.12,39.82,40.04,21390,0
+GAL.US,D,20221205,000000,39.98,39.99,39.485,39.57,56471,0
+GAL.US,D,20221206,000000,39.57,39.57,39.27,39.39,30755,0
+GAL.US,D,20221207,000000,39.42,39.47,39.28,39.37,13168,0
+GAL.US,D,20221208,000000,39.51,39.56,39.41,39.54,21852,0
+GAL.US,D,20221209,000000,39.55,39.59,39.34,39.34,34098,0
+GAL.US,D,20221212,000000,39.38,39.55,39.31,39.49,37592,0
+GAL.US,D,20221213,000000,40.38,40.38,39.83,39.92,13090,0
+GAL.US,D,20221214,000000,39.95,40.04,39.79,39.9,28149,0
+GAL.US,D,20221215,000000,39.93,39.93,39.11,39.11,24377,0
+GAL.US,D,20221216,000000,38.89,39.04,38.86,38.94,26993,0
+GAL.US,D,20221219,000000,38.95,39.0099,38.72,38.76,35857,0
+GAL.US,D,20221220,000000,37.43,37.59,37.3601,37.42,43483,0
+GAL.US,D,20221221,000000,37.7,37.85,37.611,37.74,46761,0
+GAL.US,D,20221222,000000,37.7,37.7,37.285,37.56,78849,0
+GAL.US,D,20221223,000000,37.54,37.65,37.395,37.63,59725,0
+GAL.US,D,20221227,000000,37.5583,37.7399,37.52,37.63,38208,0
+GAL.US,D,20221228,000000,37.66,37.68,37.27,37.29,40332,0
+GAL.US,D,20221229,000000,37.55,37.75,37.5005,37.7,59493,0
+GAL.US,D,20221230,000000,37.53,37.615,37.4304,37.56,25326,0
+GAL.US,D,20230103,000000,37.79,37.835,37.46,37.52,68994,0
+GAL.US,D,20230104,000000,37.875,37.967,37.79,37.85,10570,0
+GAL.US,D,20230105,000000,37.7,37.74,37.535,37.6,35393,0
+GAL.US,D,20230106,000000,37.77,38.37,37.72,38.35,24983,0
+GAL.US,D,20230109,000000,38.49,38.7576,38.42,38.42,219477,0
+GAL.US,D,20230110,000000,38.47,38.49,38.35,38.49,20217,0
+GAL.US,D,20230111,000000,38.61,38.8,38.61,38.8,25602,0
+GAL.US,D,20230112,000000,39.1,39.18,38.78,39.15,26066,0
+GAL.US,D,20230113,000000,39.12,39.23,38.98,39.05,15141,0
+GAL.US,D,20230117,000000,39.36,39.4119,39.22,39.24,46330,0
+GAL.US,D,20230118,000000,39.68,39.68,39.11,39.11,5979,0
+GAL.US,D,20230119,000000,39.11,39.1819,39,39.13,16280,0
+GAL.US,D,20230120,000000,39.1814,39.33,39.15,39.33,6485,0
+GAL.US,D,20230123,000000,39.38,39.517,39.35,39.47,70683,0
+GAL.US,D,20230124,000000,39.4402,39.58,39.4402,39.52,12872,0
+GAL.US,D,20230125,000000,39.4,39.68,39.38,39.62,4050,0
+GAL.US,D,20230126,000000,39.6343,39.73,39.5333,39.73,5766,0
+GAL.US,D,20230127,000000,39.59,39.7687,39.59,39.68,4924,0
+GAL.US,D,20230130,000000,39.555,39.6607,39.37,39.37,26056,0
+GAL.US,D,20230131,000000,39.48,39.7,39.4009,39.67,13216,0
+GAL.US,D,20230201,000000,39.65,40.18,39.62,39.99,6922,0
+GAL.US,D,20230202,000000,40.13,40.21,39.9432,40.07,8047,0
+GAL.US,D,20230203,000000,39.78,39.91,39.5901,39.6,32576,0
+GAL.US,D,20230206,000000,39.41,39.41,39.24,39.29,11912,0
+GAL.US,D,20230207,000000,39.21,39.6199,39.21,39.55,11108,0
+GAL.US,D,20230208,000000,39.49,39.5539,39.345,39.4,10479,0
+GAL.US,D,20230209,000000,39.83,39.83,39.35,39.35,42161,0
+GAL.US,D,20230210,000000,39.2,39.2399,39.12,39.2,7239,0
+GAL.US,D,20230213,000000,39.02,39.47,39.02,39.39,28031,0
+GAL.US,D,20230214,000000,39.48,39.64,39.2189,39.41,2643,0
+GAL.US,D,20230215,000000,39.17,39.2799,39.12,39.27,13626,0
+GAL.US,D,20230216,000000,39.11,39.2523,39,39.04,8942,0
+GAL.US,D,20230217,000000,38.88,39.13,38.84,39.1032,11877,0
+GAL.US,D,20230221,000000,38.78,38.9,38.59,38.59,5974,0
+GAL.US,D,20230222,000000,38.66,38.66,38.43,38.44,11653,0
+GAL.US,D,20230223,000000,38.641,38.74,38.44,38.6959,15953,0
+GAL.US,D,20230224,000000,38.35,38.35,38.14,38.22,22759,0
+GAL.US,D,20230227,000000,38.46,38.5694,38.4201,38.51,5346,0
+GAL.US,D,20230228,000000,38.48,38.5,38.361,38.4,16708,0
+GAL.US,D,20230301,000000,38.52,38.55,38.395,38.48,8620,0
+GAL.US,D,20230302,000000,38.18,38.549,38.18,38.53,12299,0
+GAL.US,D,20230303,000000,38.6752,38.98,38.6752,38.93,22893,0
+GAL.US,D,20230306,000000,38.9,39.015,38.85,38.86,30141,0
+GAL.US,D,20230307,000000,38.79,38.79,38.3551,38.395,9394,0
+GAL.US,D,20230308,000000,38.52,38.5382,38.35,38.47,9403,0
+GAL.US,D,20230309,000000,38.62,38.62,38.17,38.23,14704,0
+GAL.US,D,20230310,000000,38.19,38.34,37.97,37.97,9945,0
+GAL.US,D,20230313,000000,37.75,38.17,37.75,37.996,22833,0
+GAL.US,D,20230314,000000,38.12,38.25,37.945,38.1214,23715,0
+GAL.US,D,20230315,000000,37.59,37.61,37.38,37.57,13718,0
+GAL.US,D,20230316,000000,37.56,37.9499,37.56,37.9374,6313,0
+GAL.US,D,20230317,000000,37.64,37.79,37.631,37.7369,4323,0
+GAL.US,D,20230320,000000,37.81,38.1,37.81,38.0182,8014,0
+GAL.US,D,20230321,000000,38.11,38.24,38.08,38.2009,14364,0
+GAL.US,D,20230322,000000,38.17,38.3601,38.05,38.05,16955,0
+GAL.US,D,20230323,000000,38.22,38.505,38.11,38.1352,9011,0
+GAL.US,D,20230324,000000,38.01,38.16,37.9,38.123,16073,0
+GAL.US,D,20230327,000000,38.16,38.2536,38.12,38.17,24556,0
+GAL.US,D,20230328,000000,38.16,38.31,38.16,38.3,21209,0
+GAL.US,D,20230329,000000,38.495,38.57,38.4511,38.54,17708,0
+GAL.US,D,20230330,000000,38.815,38.849,38.76,38.8149,3869,0
+GAL.US,D,20230331,000000,38.975,39.0862,38.9479,39.0862,27097,0
+GAL.US,D,20230403,000000,39.155,39.32,39.155,39.3004,10233,0
+GAL.US,D,20230404,000000,39.36,39.36,39.16,39.18,4238,0
+GAL.US,D,20230405,000000,39.16,39.16,39.04,39.1231,3305,0
+GAL.US,D,20230406,000000,39.09,39.2399,39.09,39.1619,6458,0
+GAL.US,D,20230410,000000,38.935,39.16,38.9158,39.16,5060,0
+GAL.US,D,20230411,000000,39.27,39.32,39.214,39.2368,3060,0
+GAL.US,D,20230412,000000,39.54,39.54,39.281,39.281,24625,0
+GAL.US,D,20230413,000000,39.45,39.69,39.45,39.6,9262,0
+GAL.US,D,20230414,000000,39.65,39.74,39.36,39.475,2788,0
+GAL.US,D,20230417,000000,39.37,39.46,39.29,39.46,30934,0
+GAL.US,D,20230418,000000,39.53,39.57,39.48,39.554,7091,0
+GAL.US,D,20230419,000000,39.3941,39.5,39.3701,39.42,6219,0
+GAL.US,D,20230420,000000,39.45,39.4952,39.3625,39.4028,4013,0
+GAL.US,D,20230421,000000,39.4899,39.4899,39.37,39.4227,1882,0
+GAL.US,D,20230424,000000,39.38,39.53,39.38,39.4969,17178,0
+GAL.US,D,20230425,000000,39.32,39.32,39.1565,39.1565,18211,0
+GAL.US,D,20230426,000000,39.22,39.22,39.01,39.07,4008,0
+GAL.US,D,20230427,000000,39.19,39.39,39.19,39.39,15903,0
+GAL.US,D,20230428,000000,39.4,39.5725,39.31,39.5725,7963,0
+GAL.US,D,20230501,000000,39.57,39.6,39.41,39.4302,14475,0
+GAL.US,D,20230502,000000,39.38,39.38,39.09,39.26,13346,0
+GAL.US,D,20230503,000000,39.35,39.57,39.3077,39.3077,9055,0
+GAL.US,D,20230504,000000,39.21,39.26,39.13,39.1951,3409,0
+GAL.US,D,20230505,000000,39.28,39.6098,39.28,39.5828,5858,0
+GAL.US,D,20230508,000000,39.5899,39.61,39.5415,39.5415,3008,0
+GAL.US,D,20230509,000000,39.32,39.445,39.32,39.4148,4054,0
+GAL.US,D,20230510,000000,39.63,39.63,39.37,39.4889,6926,0
+GAL.US,D,20230511,000000,39.35,39.43,39.32,39.43,12186,0
+GAL.US,D,20230512,000000,39.37,39.37,39.1799,39.2542,5664,0
+GAL.US,D,20230515,000000,39.3467,39.469,39.345,39.4403,2625,0
+GAL.US,D,20230516,000000,39.24,39.24,39.14,39.14,5234,0
+GAL.US,D,20230517,000000,39.24,39.3795,39.18,39.3795,8185,0
+GAL.US,D,20230518,000000,39.21,39.3793,39.2015,39.3793,3372,0
+GAL.US,D,20230519,000000,39.46,39.479,39.38,39.3998,2625,0
+GAL.US,D,20230522,000000,39.49,39.55,39.44,39.4648,5575,0
+GAL.US,D,20230523,000000,39.34,39.34,39.151,39.1561,7404,0
+GAL.US,D,20230524,000000,39.08,39.08,38.82,38.8489,25562,0
+GAL.US,D,20230525,000000,38.96,38.96,38.76,38.79,26894,0
+GAL.US,D,20230526,000000,38.97,39.0947,38.97,39.09,6255,0
+GAL.US,D,20230530,000000,39.08,39.12,38.99,39.0428,10066,0
+GAL.US,D,20230531,000000,38.8,38.8878,38.71,38.84,8378,0
+GAL.US,D,20230601,000000,39.02,39.305,38.94,39.2352,5524,0
+GAL.US,D,20230602,000000,39.5212,39.62,39.46,39.6057,15006,0
+GAL.US,D,20230605,000000,39.54,39.5997,39.45,39.5059,6641,0
+GAL.US,D,20230606,000000,39.54,39.7,39.49,39.6896,4448,0
+GAL.US,D,20230607,000000,39.79,39.8,39.53,39.59,12988,0
+GAL.US,D,20230608,000000,39.6999,39.81,39.6909,39.81,5253,0
+GAL.US,D,20230609,000000,39.79,39.89,39.7481,39.7801,4944,0
+GAL.US,D,20230612,000000,39.85,39.9626,39.8175,39.9555,21587,0
+GAL.US,D,20230613,000000,40.1,40.14,40.1,40.1355,2575,0
+GAL.US,D,20230614,000000,40.23,40.3428,40.0599,40.16,8610,0
+GAL.US,D,20230615,000000,40.2444,40.5553,40.2444,40.5553,1451,0
+GAL.US,D,20230616,000000,40.59,40.59,40.469,40.469,3677,0
+GAL.US,D,20230620,000000,39.92,39.92,39.79,39.8449,8542,0
+GAL.US,D,20230621,000000,39.68,39.845,39.66,39.74,7727,0
+GAL.US,D,20230622,000000,39.68,39.74,39.629,39.661,24547,0
+GAL.US,D,20230623,000000,39.49,39.49,39.38,39.43,6091,0
+GAL.US,D,20230626,000000,39.45,39.4978,39.3904,39.3939,9330,0
+GAL.US,D,20230627,000000,39.5,39.7,39.5,39.7,17187,0
+GAL.US,D,20230628,000000,39.56,39.67,39.56,39.6245,5286,0
+GAL.US,D,20230629,000000,39.57,39.6299,39.56,39.59,6885,0
+GAL.US,D,20230630,000000,39.93,40.02,39.881,39.9965,8788,0
+GAL.US,D,20230703,000000,40.055,40.06,40,40.0314,5764,0
+GAL.US,D,20230705,000000,39.95,39.95,39.816,39.8226,5946,0
+GAL.US,D,20230706,000000,39.42,39.4499,39.28,39.4114,2193,0
+GAL.US,D,20230707,000000,39.4782,39.759,39.46,39.5573,5970,0
+GAL.US,D,20230710,000000,39.565,39.7,39.54,39.666,15148,0
+GAL.US,D,20230711,000000,39.82,39.9337,39.791,39.9337,2906,0
+GAL.US,D,20230712,000000,40.37,40.44,40.3549,40.4011,10787,0
+GAL.US,D,20230713,000000,40.68,40.8298,40.64,40.7797,9383,0
+GAL.US,D,20230714,000000,40.89,40.89,40.6186,40.6186,3073,0
+GAL.US,D,20230717,000000,40.605,40.73,40.5904,40.6962,6848,0
+GAL.US,D,20230718,000000,40.64,40.91,40.64,40.91,7803,0
+GAL.US,D,20230719,000000,40.9,40.94,40.9,40.9157,1274,0
+GAL.US,D,20230720,000000,40.81,40.81,40.676,40.676,2829,0
+GAL.US,D,20230721,000000,40.7499,40.759,40.66,40.6881,1915,0
+GAL.US,D,20230724,000000,40.63,40.82,40.63,40.77,31041,0
+GAL.US,D,20230725,000000,40.77,40.87,40.77,40.87,15107,0
+GAL.US,D,20230726,000000,40.795,40.8716,40.77,40.8716,6779,0
+GAL.US,D,20230727,000000,41.02,41.02,40.635,40.65,6128,0
+GAL.US,D,20230728,000000,40.85,41.0275,40.85,40.9665,16394,0
+GAL.US,D,20230731,000000,41.05,41.1,40.97,41.0242,11378,0
+GAL.US,D,20230801,000000,40.86,40.86,40.7,40.7586,11271,0
+GAL.US,D,20230802,000000,40.44,40.44,40.22,40.2647,10696,0
+GAL.US,D,20230803,000000,40.0816,40.2301,40.08,40.1625,6160,0
+GAL.US,D,20230804,000000,40.4,40.51,40.2004,40.2004,2515,0
+GAL.US,D,20230807,000000,40.2903,40.44,40.24,40.44,27935,0
+GAL.US,D,20230808,000000,40.19,40.27,40,40.27,32819,0
+GAL.US,D,20230809,000000,40.22,40.3099,40.1,40.1389,21765,0
+GAL.US,D,20230810,000000,40.31,40.53,40.06,40.1438,14898,0
+GAL.US,D,20230811,000000,39.97,40.1137,39.97,40.0024,17529,0
+GAL.US,D,20230814,000000,39.81,40,39.79,39.9819,6945,0
+GAL.US,D,20230815,000000,39.82,39.82,39.55,39.6508,10927,0
+GAL.US,D,20230816,000000,39.645,39.68,39.39,39.399,3741,0
+GAL.US,D,20230817,000000,39.58,39.58,39.18,39.18,15577,0
+GAL.US,D,20230818,000000,39.06,39.26,39.06,39.1959,4022,0
+GAL.US,D,20230821,000000,39.29,39.305,39.13,39.2853,7653,0
+GAL.US,D,20230822,000000,39.3828,39.3828,39.2265,39.2305,3057,0
+GAL.US,D,20230823,000000,39.4625,39.66,39.4625,39.66,6582,0
+GAL.US,D,20230824,000000,39.64,39.66,39.33,39.36,139454,0
+GAL.US,D,20230825,000000,39.31,39.445,39.1401,39.44,10750,0
+GAL.US,D,20230828,000000,39.52,39.66,39.52,39.66,10796,0
+GAL.US,D,20230829,000000,39.56,40.0895,39.56,40.0703,7967,0
+GAL.US,D,20230830,000000,40.12,40.165,40.06,40.15,9117,0
+GAL.US,D,20230831,000000,40.18,40.18,40.04,40.08,15652,0
+GAL.US,D,20230901,000000,40.3399,40.3399,40.01,40.0855,18615,0
+GAL.US,D,20230905,000000,39.92,39.92,39.77,39.7887,9955,0
+GAL.US,D,20230906,000000,39.77,39.7768,39.53,39.6187,14104,0
+GAL.US,D,20230907,000000,39.55,39.55,39.48,39.5222,2062,0
+GAL.US,D,20230908,000000,39.58,39.5936,39.49,39.5189,15749,0
+GAL.US,D,20230911,000000,39.7,39.8,39.67,39.8,24177,0
+GAL.US,D,20230912,000000,39.59,39.71,39.59,39.6423,2956,0
+GAL.US,D,20230913,000000,39.65,39.6726,39.55,39.57,21781,0
+GAL.US,D,20230914,000000,39.86,39.8847,39.74,39.8625,8672,0
+GAL.US,D,20230915,000000,39.76,39.82,39.62,39.62,5134,0
+GAL.US,D,20230918,000000,39.57,39.68,39.56,39.59,15007,0
+GAL.US,D,20230919,000000,39.15,39.21,39.08,39.1413,13851,0
+GAL.US,D,20230920,000000,39.2775,39.34,38.98,39,7157,0
+GAL.US,D,20230921,000000,38.66,38.74,38.52,38.52,38975,0
+GAL.US,D,20230922,000000,38.68,38.71,38.5,38.55,10420,0
+GAL.US,D,20230925,000000,38.43,38.5,38.38,38.4883,12560,0
+GAL.US,D,20230926,000000,38.36,38.36,38.07,38.14,9183,0
+GAL.US,D,20230927,000000,38.2,38.2,38.03,38.06,18716,0
+GAL.US,D,20230928,000000,38.11,38.319,38.06,38.319,3650,0
+GAL.US,D,20230929,000000,38.47,38.51,38.17,38.2082,6850,0
+GAL.US,D,20231002,000000,38.0801,38.0801,37.8567,37.9033,23713,0
+GAL.US,D,20231003,000000,37.74,37.74,37.49,37.5307,12619,0
+GAL.US,D,20231004,000000,37.5161,37.6799,37.4892,37.62,37054,0
+GAL.US,D,20231005,000000,37.59,37.73,37.5445,37.6935,31899,0
+GAL.US,D,20231006,000000,37.57,38.02,37.49,37.98,24279,0
+GAL.US,D,20231009,000000,37.79,38.1499,37.79,38.1149,27757,0
+GAL.US,D,20231010,000000,38.235,38.475,38.235,38.3751,11919,0
+GAL.US,D,20231011,000000,38.5052,38.52,38.3701,38.47,10683,0
+GAL.US,D,20231012,000000,38.48,38.48,38.14,38.1944,10920,0
+GAL.US,D,20231013,000000,38.3,38.3001,38.085,38.1066,26623,0
+GAL.US,D,20231016,000000,38.27,38.36,38.1855,38.32,13018,0
+GAL.US,D,20231017,000000,38.167,38.39,38.167,38.3159,16831,0
+GAL.US,D,20231018,000000,38.05,38.07,37.9,37.935,24004,0
+GAL.US,D,20231019,000000,37.9,38.0101,37.69,37.72,14894,0
+GAL.US,D,20231020,000000,37.69,37.69,37.48,37.48,18148,0
+GAL.US,D,20231023,000000,37.32,37.6234,37.32,37.42,14551,0
+GAL.US,D,20231024,000000,37.51,37.6011,37.4547,37.58,144958,0
+GAL.US,D,20231025,000000,37.4012,37.4201,37.27,37.27,23788,0
+GAL.US,D,20231026,000000,37.2,37.275,37.08,37.16,31398,0
+GAL.US,D,20231027,000000,37.21,37.24,37.04,37.08,24399,0
+GAL.US,D,20231030,000000,37.335,37.39,37.22,37.32,18016,0
+GAL.US,D,20231031,000000,37.35,37.44,37.29,37.425,9545,0
+GAL.US,D,20231101,000000,37.42,37.6754,37.42,37.64,66943,0
+GAL.US,D,20231102,000000,38.11,38.2,38.02,38.1945,13747,0
+GAL.US,D,20231103,000000,38.46,38.69,38.46,38.65,6845,0
+GAL.US,D,20231106,000000,38.5508,38.65,38.5,38.52,14410,0
+GAL.US,D,20231107,000000,38.34,38.5199,38.34,38.47,18119,0
+GAL.US,D,20231108,000000,38.52,38.52,38.34,38.407,36850,0
+GAL.US,D,20231109,000000,38.44,38.52,38.18,38.18,32044,0
+GAL.US,D,20231110,000000,38.26,38.505,38.24,38.4851,6340,0
+GAL.US,D,20231113,000000,38.29,38.57,38.29,38.32,17536,0
+GAL.US,D,20231114,000000,39.16,39.3564,39.16,39.3151,84223,0
+GAL.US,D,20231115,000000,39.34,39.45,39.3,39.3057,21428,0
+GAL.US,D,20231116,000000,39.2,39.33,39.1526,39.2222,28009,0
+GAL.US,D,20231117,000000,39.33,39.52,39.33,39.4592,44252,0
+GAL.US,D,20231120,000000,39.5,39.72,39.5,39.65,30823,0
+GAL.US,D,20231121,000000,39.62,39.635,39.54,39.54,10116,0
+GAL.US,D,20231122,000000,39.675,39.675,39.59,39.6264,9298,0
+GAL.US,D,20231124,000000,39.7,39.71,39.66,39.6817,23259,0
+GAL.US,D,20231127,000000,39.64,39.71,39.6,39.6529,25075,0
+GAL.US,D,20231128,000000,39.65,39.87,39.62,39.7767,105166,0
+GAL.US,D,20231129,000000,39.85,39.97,39.8149,39.8149,34675,0
+GAL.US,D,20231130,000000,39.7322,39.8111,39.7299,39.8111,9417,0
+GAL.US,D,20231201,000000,39.47,40.18,39.47,40.12,15524,0
+GAL.US,D,20231204,000000,39.9078,39.99,39.8401,39.98,13493,0
+GAL.US,D,20231205,000000,39.81,39.91,39.81,39.83,29807,0
+GAL.US,D,20231206,000000,39.97,40.07,39.8149,39.8149,19113,0
+GAL.US,D,20231207,000000,39.85,40.08,39.85,40.01,31076,0
+GAL.US,D,20231208,000000,39.84,40.09,39.84,40.0551,14137,0
+GAL.US,D,20231211,000000,40.05,40.16,39.9985,40.1536,48301,0
+GAL.US,D,20231212,000000,40,40.2,40,40.2,21153,0
+GAL.US,D,20231213,000000,40.06,40.78,40.06,40.72,28059,0
+GAL.US,D,20231214,000000,40.95,41.19,40.95,41.0976,18177,0
+GAL.US,D,20231215,000000,41.12,41.12,40.91,40.94,28594,0
+GAL.US,D,20231218,000000,40.94,41.07,40.94,41.0123,21839,0
+GAL.US,D,20231219,000000,41.1,41.1638,41.0999,41.1638,6190,0
+GAL.US,D,20231220,000000,41.22,41.26,40.85,40.86,34028,0
+GAL.US,D,20231221,000000,41.01,41.24,41.01,41.24,38037,0
+GAL.US,D,20231222,000000,41.26,41.335,41.21,41.28,12125,0
+GAL.US,D,20231226,000000,41.29,41.4454,41.29,41.4124,6013,0
+GAL.US,D,20231227,000000,41.4,41.61,41.4,41.61,7075,0
+GAL.US,D,20231228,000000,41.61,41.64,41.53,41.5415,15115,0
+GAL.US,D,20231229,000000,41.47,41.555,41.43,41.44,17029,0
+GAL.US,D,20240102,000000,41.26,41.26,41.07,41.12,30505,0
+GAL.US,D,20240103,000000,40.97,41.02,40.91,40.9233,13733,0
+GAL.US,D,20240104,000000,40.9,40.99,40.8134,40.8134,10066,0
+GAL.US,D,20240105,000000,40.72,41.01,40.72,40.8292,7831,0
+GAL.US,D,20240108,000000,40.835,41.159,40.8003,41.14,21440,0
+GAL.US,D,20240109,000000,40.86,40.98,40.86,40.9646,52076,0
+GAL.US,D,20240110,000000,40.94,41.09,40.94,41.0401,23410,0
+GAL.US,D,20240111,000000,41.05,41.125,40.9,41.08,12331,0
+GAL.US,D,20240112,000000,41.35,41.35,41.15,41.1964,22178,0
+GAL.US,D,20240116,000000,40.88,40.88,40.74,40.7983,16991,0
+GAL.US,D,20240117,000000,40.58,40.58,40.425,40.5695,3845,0
+GAL.US,D,20240118,000000,40.61,40.8,40.59,40.7969,26983,0
+GAL.US,D,20240119,000000,40.75,41.0244,40.71,41.0235,15865,0
+GAL.US,D,20240122,000000,41.05,41.145,41.05,41.13,33594,0
+GAL.US,D,20240123,000000,41.22,41.22,41,41.15,30139,0
+GAL.US,D,20240124,000000,41.36,41.4,41.18,41.2031,13718,0
+GAL.US,D,20240125,000000,41.33,41.3402,41.26,41.34,13076,0
+GAL.US,D,20240126,000000,41.35,41.42,41.33,41.3883,5563,0
+GAL.US,D,20240129,000000,41.37,41.5793,41.35,41.5793,7031,0
+GAL.US,D,20240130,000000,41.48,41.57,41.48,41.5455,1594,0
+GAL.US,D,20240131,000000,41.46,41.575,41.16,41.18,40633,0
+GAL.US,D,20240201,000000,41.28,41.59,41.28,41.5531,6948,0
+GAL.US,D,20240202,000000,41.45,41.61,41.45,41.5563,9371,0
+GAL.US,D,20240205,000000,41.43,41.43,41.1848,41.3491,12743,0
+GAL.US,D,20240206,000000,41.48,41.53,41.44,41.52,17927,0
+GAL.US,D,20240207,000000,41.64,41.69,41.615,41.6214,23349,0
+GAL.US,D,20240208,000000,41.62,41.69,41.5804,41.69,13403,0
+GAL.US,D,20240209,000000,41.62,41.8,41.62,41.7674,6957,0
+GAL.US,D,20240212,000000,41.75,41.9648,41.75,41.8629,10955,0
+GAL.US,D,20240213,000000,41.5,41.5,41.17,41.2527,5036,0
+GAL.US,D,20240214,000000,41.45,41.6585,41.45,41.64,28388,0
+GAL.US,D,20240215,000000,41.7992,42,41.79,42,11553,0
+GAL.US,D,20240216,000000,41.97,42,41.82,41.91,12044,0
+GAL.US,D,20240220,000000,41.92,41.92,41.75,41.792,17610,0
+GAL.US,D,20240221,000000,41.82,41.82,41.7,41.78,7405,0
+GAL.US,D,20240222,000000,42.03,42.26,42.03,42.22,5854,0
+GAL.US,D,20240223,000000,42.33,42.33,42.26,42.26,7386,0
+GAL.US,D,20240226,000000,42.22,42.285,42.18,42.1998,6884,0
+GAL.US,D,20240227,000000,42.2,42.29,42.2,42.29,12263,0
+GAL.US,D,20240228,000000,42.09,42.1407,42.06,42.1226,3061,0
+GAL.US,D,20240229,000000,42.22,42.355,42.18,42.26,31732,0
+GAL.US,D,20240301,000000,42.28,42.5999,42.28,42.57,6722,0
+GAL.US,D,20240304,000000,42.6,42.6,42.5153,42.5153,10861,0
+GAL.US,D,20240305,000000,42.38,42.4688,42.27,42.37,30829,0
+GAL.US,D,20240306,000000,42.5987,42.67,42.58,42.6017,30654,0
+GAL.US,D,20240307,000000,42.87,42.93,42.79,42.93,21092,0
+GAL.US,D,20240308,000000,42.93,43.087,42.81,42.8151,3942,0
+GAL.US,D,20240311,000000,42.65,42.78,42.63,42.7308,10961,0
+GAL.US,D,20240312,000000,42.78,42.98,42.74,42.97,5111,0
+GAL.US,D,20240313,000000,43.02,43.02,42.9199,42.92,5277,0
+GAL.US,D,20240314,000000,42.88,42.917,42.63,42.713,8651,0
+GAL.US,D,20240315,000000,42.67,42.71,42.5767,42.6049,16824,0
+GAL.US,D,20240318,000000,42.74,42.8,42.68,42.6813,56657,0
+GAL.US,D,20240319,000000,42.52,42.7,42.5004,42.69,14492,0
+GAL.US,D,20240320,000000,42.64,43.04,42.64,42.99,10162,0
+GAL.US,D,20240321,000000,43.26,43.26,43.1,43.1,18981,0
+GAL.US,D,20240322,000000,43.19,43.19,42.995,43.01,9094,0
+GAL.US,D,20240325,000000,42.965,43,42.9272,42.95,9110,0
+GAL.US,D,20240326,000000,43.11,43.11,42.85,42.85,8257,0
+GAL.US,D,20240327,000000,42.9972,43.18,42.9972,43.18,9099,0
+GAL.US,D,20240328,000000,43.215,43.215,43.17,43.21,6341,0
+GAL.US,D,20240401,000000,41.91,43.51,41.91,43.08,8491,0
+GAL.US,D,20240402,000000,42.93,42.93,42.82,42.9014,11719,0
+GAL.US,D,20240403,000000,42.98,43.0578,42.98,43.0208,8664,0
+GAL.US,D,20240404,000000,43.2532,43.27,42.7897,42.7897,11022,0
+GAL.US,D,20240405,000000,42.7,43.01,42.7,42.9654,3584,0
+GAL.US,D,20240408,000000,43.13,43.13,42.99,43.0401,6309,0
+GAL.US,D,20240409,000000,43.13,43.18,42.96,43.1337,5092,0
+GAL.US,D,20240410,000000,42.68,42.76,42.61,42.65,6246,0
+GAL.US,D,20240411,000000,42.7,42.86,42.6,42.8023,6045,0
+GAL.US,D,20240412,000000,42.62,42.62,42.3106,42.3419,12394,0
+GAL.US,D,20240415,000000,42.46,42.53,42.0539,42.091,5069,0
+GAL.US,D,20240416,000000,41.86,41.9625,41.8,41.8756,12028,0
+GAL.US,D,20240417,000000,42.11,42.11,41.81,41.8398,4309,0
+GAL.US,D,20240418,000000,41.82,41.995,41.76,41.7998,5417,0
+GAL.US,D,20240419,000000,41.86,41.86,41.669,41.75,8184,0
+GAL.US,D,20240422,000000,41.8102,42.03,41.78,41.9531,8001,0
+GAL.US,D,20240423,000000,42.08,42.3224,42.08,42.27,6126,0
+GAL.US,D,20240424,000000,42.24,42.2407,42.09,42.2407,9037,0
+GAL.US,D,20240425,000000,41.86,42.14,41.86,42.09,8160,0
+GAL.US,D,20240426,000000,42.21,42.4002,42.21,42.3749,12538,0
+GAL.US,D,20240429,000000,42.6,42.6,42.47,42.5348,27233,0
+GAL.US,D,20240430,000000,42.39,42.435,42.1011,42.1011,10612,0
+GAL.US,D,20240501,000000,42.03,42.112,42.03,42.112,2903,0
+GAL.US,D,20240502,000000,42.27,42.567,42.27,42.5003,6385,0
+GAL.US,D,20240503,000000,42.95,42.95,42.75,42.8557,5127,0
+GAL.US,D,20240506,000000,42.94,43.06,42.94,43.06,6810,0
+GAL.US,D,20240507,000000,43.125,43.125,43.0848,43.0848,13078,0
+GAL.US,D,20240508,000000,43,43.05,43,43.0353,12962,0
+GAL.US,D,20240509,000000,43.15,43.2197,43.15,43.2197,2020,0
+GAL.US,D,20240510,000000,43.24,43.24,43.15,43.2143,11836,0
+GAL.US,D,20240513,000000,43.325,43.325,43.22,43.2418,5876,0
+GAL.US,D,20240514,000000,43.3,43.442,43.3,43.442,4832,0
+GAL.US,D,20240515,000000,43.59,43.771,43.57,43.77,8568,0
+GAL.US,D,20240516,000000,43.71,43.7842,43.69,43.69,5127,0
+GAL.US,D,20240517,000000,43.71,43.78,43.7099,43.77,4496,0
+GAL.US,D,20240520,000000,43.83,43.88,43.77,43.7879,35562,0
+GAL.US,D,20240521,000000,43.76,43.77,43.725,43.7648,11298,0
+GAL.US,D,20240522,000000,43.61,43.6871,43.5,43.55,31116,0
+GAL.US,D,20240523,000000,43.51,43.5581,43.2662,43.2978,7986,0
+GAL.US,D,20240524,000000,43.515,43.5507,43.49,43.5278,9774,0
+GAL.US,D,20240528,000000,43.583,43.6,43.39,43.47,15458,0
+GAL.US,D,20240529,000000,43.17,43.1701,43.1028,43.1028,5260,0
+GAL.US,D,20240530,000000,43.23,43.2798,43.15,43.18,3045,0
+GAL.US,D,20240531,000000,43.2,43.4003,43.11,43.4003,8465,0
+GAL.US,D,20240603,000000,43.64,43.64,43.34,43.4867,17400,0
+GAL.US,D,20240604,000000,43.43,43.43,43.26,43.3737,4143,0
+GAL.US,D,20240605,000000,43.58,43.64,43.4999,43.64,16108,0
+GAL.US,D,20240606,000000,43.64,43.7,43.63,43.6852,17541,0
+GAL.US,D,20240607,000000,43.58,43.58,43.4317,43.4317,26106,0
+GAL.US,D,20240610,000000,43.27,43.49,43.27,43.4763,8623,0
+GAL.US,D,20240611,000000,43.43,43.43,43.23,43.4017,13668,0
+GAL.US,D,20240612,000000,43.91,43.95,43.74,43.7684,3834,0
+GAL.US,D,20240613,000000,43.85,43.85,43.52,43.61,3495,0
+GAL.US,D,20240614,000000,43.4,43.49,43.4,43.4858,4447,0
+GAL.US,D,20240617,000000,43.35,43.6899,43.35,43.6587,6119,0
+GAL.US,D,20240618,000000,43.79,43.84,43.735,43.8224,6130,0
+GAL.US,D,20240620,000000,43.73,43.86,43.695,43.7709,9113,0
+GAL.US,D,20240621,000000,43.6293,43.71,43.5906,43.6753,5690,0
+GAL.US,D,20240624,000000,43.8406,43.8602,43.78,43.78,7925,0
+GAL.US,D,20240625,000000,43.22,43.3065,43.1918,43.3065,6714,0
+GAL.US,D,20240626,000000,43.3,43.3,43.11,43.22,20282,0
+GAL.US,D,20240627,000000,43.35,43.35,43.1701,43.21,13575,0
+GAL.US,D,20240628,000000,43.39,43.42,43.18,43.23,16241,0
+GAL.US,D,20240701,000000,43.29,43.29,43.11,43.19,5452,0
+GAL.US,D,20240702,000000,43.04,43.3121,43.04,43.3121,33568,0
+GAL.US,D,20240703,000000,43.51,43.624,43.49,43.6222,2495,0
+GAL.US,D,20240705,000000,43.85,43.85,43.69,43.7888,11376,0
+GAL.US,D,20240708,000000,43.83,43.8301,43.75,43.7738,5091,0
+GAL.US,D,20240709,000000,43.7359,43.77,43.69,43.75,340316,0
+GAL.US,D,20240710,000000,43.84,44.07,43.84,44.07,19618,0
+GAL.US,D,20240711,000000,44.23,44.26,44.11,44.18,32372,0
+GAL.US,D,20240712,000000,44.15,44.49,44.15,44.345,8767,0
+GAL.US,D,20240715,000000,44.32,44.47,44.305,44.3168,6453,0
+GAL.US,D,20240716,000000,44.44,44.62,44.365,44.62,5167,0
+GAL.US,D,20240717,000000,44.41,44.42,44.28,44.299,12924,0
+GAL.US,D,20240718,000000,44.43,44.43,43.93,44.03,12273,0
+GAL.US,D,20240719,000000,43.88,43.88,43.72,43.73,25935,0
+GAL.US,D,20240722,000000,43.995,44.05,43.885,44.05,5168,0
+GAL.US,D,20240723,000000,43.98,43.98,43.9499,43.9499,1812,0
+GAL.US,D,20240724,000000,43.88,43.88,43.4,43.4002,12698,0
+GAL.US,D,20240725,000000,43.26,43.63,43.26,43.3,5779,0
+GAL.US,D,20240726,000000,43.68,43.72,43.6232,43.719,3829,0
+GAL.US,D,20240729,000000,43.84,43.84,43.54,43.67,9638,0
+GAL.US,D,20240730,000000,43.6002,43.6619,43.54,43.6619,2838,0
+GAL.US,D,20240731,000000,44.16,44.19,44.07,44.1416,4578,0
+GAL.US,D,20240801,000000,44.19,44.19,43.4655,43.61,17898,0
+GAL.US,D,20240802,000000,43.22,43.22,42.96,43.16,6332,0
+GAL.US,D,20240805,000000,42.19,42.55,42.08,42.409,6037,0
+GAL.US,D,20240806,000000,42.36,42.78,42.36,42.57,10224,0
+GAL.US,D,20240807,000000,42.98,43.0224,42.46,42.48,32812,0
+GAL.US,D,20240808,000000,42.84,43.05,42.84,43.0224,24074,0
+GAL.US,D,20240809,000000,43.05,43.2233,43.05,43.1841,49901,0
+GAL.US,D,20240812,000000,43.13,43.275,43.13,43.1894,23139,0
+GAL.US,D,20240813,000000,43.31,43.65,43.31,43.65,3740,0
+GAL.US,D,20240814,000000,43.61,43.7363,43.61,43.7363,4067,0
+GAL.US,D,20240815,000000,43.9,44.08,43.9,44.07,5726,0
+GAL.US,D,20240816,000000,43.99,44.2398,43.99,44.2196,6454,0
+GAL.US,D,20240819,000000,44.4,44.525,44.3104,44.52,6883,0
+GAL.US,D,20240820,000000,44.48,44.59,44.43,44.4867,17857,0
+GAL.US,D,20240821,000000,44.58,44.7,44.55,44.68,5310,0
+GAL.US,D,20240822,000000,44.56,44.67,44.36,44.36,11046,0
+GAL.US,D,20240823,000000,44.5814,44.87,44.5814,44.8674,30994,0
+GAL.US,D,20240826,000000,44.96,44.96,44.73,44.7389,9872,0
+GAL.US,D,20240827,000000,44.66,44.82,44.66,44.7967,7633,0
+GAL.US,D,20240828,000000,44.65,44.73,44.52,44.63,14844,0
+GAL.US,D,20240829,000000,44.59,44.81,44.59,44.64,17279,0
+GAL.US,D,20240830,000000,44.83,44.83,44.5202,44.78,6401,0
+GAL.US,D,20240903,000000,44.5,44.5,44.183,44.2133,7740,0
+GAL.US,D,20240904,000000,44.4,44.41,44.21,44.26,5365,0
+GAL.US,D,20240905,000000,44.01,44.29,44.01,44.29,11045,0
+GAL.US,D,20240906,000000,44.26,44.26,43.79,43.8042,3307,0
+GAL.US,D,20240909,000000,44.01,44.135,44.01,44.0596,1803,0
+GAL.US,D,20240910,000000,43.915,44.1362,43.9,44.1362,3532,0
+GAL.US,D,20240911,000000,43.9901,44.344,43.8,44.344,8545,0
+GAL.US,D,20240912,000000,44.38,44.61,44.38,44.61,8487,0
+GAL.US,D,20240913,000000,44.73,44.82,44.73,44.81,5388,0
+GAL.US,D,20240916,000000,44.77,44.96,44.77,44.96,4439,0
+GAL.US,D,20240917,000000,44.95,45.08,44.874,44.93,6716,0
+GAL.US,D,20240918,000000,45.04,45.09,44.79,44.8248,3206,0
+GAL.US,D,20240919,000000,45.23,45.35,45.1999,45.35,12777,0
+GAL.US,D,20240920,000000,45.22,45.23,45.1336,45.2268,10954,0
+GAL.US,D,20240923,000000,45.25,45.345,45.25,45.3257,21008,0
+GAL.US,D,20240924,000000,45.365,45.365,45.2266,45.3553,123928,0
+GAL.US,D,20240925,000000,45.32,45.335,45.175,45.2,9195,0
+GAL.US,D,20240926,000000,45.71,45.79,45.53,45.61,10117,0
+GAL.US,D,20240927,000000,45.56,45.715,45.54,45.5909,6637,0
+GAL.US,D,20240930,000000,45.554,45.64,45.4075,45.53,9572,0
+GAL.US,D,20241001,000000,45.45,45.49,45.2759,45.41,25509,0
+GAL.US,D,20241002,000000,45.52,45.52,45.411,45.489,11468,0
+GAL.US,D,20241003,000000,45.22,45.28,45.19,45.26,6374,0
+GAL.US,D,20241004,000000,45.43,45.43,45.22,45.4177,11101,0
+GAL.US,D,20241007,000000,45.45,45.45,45.2041,45.26,17199,0
+GAL.US,D,20241008,000000,45.21,45.24,45.09,45.24,25498,0
+GAL.US,D,20241009,000000,45.14,45.2675,45.03,45.259,26276,0
+GAL.US,D,20241010,000000,45.1463,45.22,45.1173,45.22,6041,0
+GAL.US,D,20241011,000000,45.17,45.42,45.17,45.4,19791,0
+GAL.US,D,20241014,000000,45.4,45.72,45.38,45.72,39497,0
+GAL.US,D,20241015,000000,45.5,45.5,45.2241,45.2241,36620,0
+GAL.US,D,20241016,000000,45.4,45.41,45.35,45.41,3957,0
+GAL.US,D,20241017,000000,45.43,45.43,45.28,45.28,5409,0
+GAL.US,D,20241018,000000,45.56,45.56,45.431079,45.49,7333,0
+GAL.US,D,20241021,000000,45.33,45.39,45.135,45.24,13121,0
+GAL.US,D,20241022,000000,45.1196,45.1709,45.09,45.1678,4468,0
+GAL.US,D,20241023,000000,44.89,44.96,44.82,44.871,3641,0
+GAL.US,D,20241024,000000,44.9672,44.9899,44.87,44.98,10948,0
+GAL.US,D,20241025,000000,45.0887,45.0887,44.8957,44.91,11694,0
+GAL.US,D,20241028,000000,44.93,45.07,44.93,45.06,5657,0
+GAL.US,D,20241029,000000,44.85,45.04,44.85,45.03,9477,0
+GAL.US,D,20241030,000000,44.96,45.11,44.93,44.93,16851,0
+GAL.US,D,20241031,000000,44.71,44.7259,44.5891,44.64,4328,0
+GAL.US,D,20241101,000000,44.7188,44.7188,44.6617,44.6617,1070,0
+GAL.US,D,20241104,000000,44.6995,44.77,44.67,44.73,18019,0
+GAL.US,D,20241105,000000,44.88,45.06,44.88,45.05,11694,0
+GAL.US,D,20241106,000000,45.44,45.44,45.07,45.32,16015,0
+GAL.US,D,20241107,000000,45.44,45.7,45.44,45.7,11925,0
+GAL.US,D,20241108,000000,45.51,45.55,45.4713,45.533,10326,0
+GAL.US,D,20241111,000000,45.5074,45.552053,45.5074,45.5298,16567,0
+GAL.US,D,20241112,000000,45.3104,45.51,45.135,45.2089,5989,0
+GAL.US,D,20241113,000000,45.24,45.33,45.11,45.1137,13266,0
+GAL.US,D,20241114,000000,45.15,45.15,44.98,45,3531,0
+GAL.US,D,20241115,000000,44.87,44.87,44.75,44.7769,1174,0
+GAL.US,D,20241118,000000,44.81,44.96,44.7816,44.9397,13298,0
+GAL.US,D,20241119,000000,44.83,45.04,44.8064,45.0122,4527,0
+GAL.US,D,20241120,000000,44.9,44.9891,44.8143,44.9891,2611,0
+GAL.US,D,20241121,000000,45.0659,45.134,45.01,45.08,15885,0
+GAL.US,D,20241122,000000,45.15,45.22,45.13,45.2124,4333,0
+GAL.US,D,20241125,000000,45.43,45.46,45.3276,45.4372,8939,0
+GAL.US,D,20241126,000000,45.3773,45.47,45.305,45.365,15386,0
+GAL.US,D,20241127,000000,45.53,45.55,45.4,45.4153,8568,0
+GAL.US,D,20241129,000000,45.615,45.68,45.615,45.6532,774,0
+GAL.US,D,20241202,000000,45.6084,45.74,45.575,45.7052,6826,0
+GAL.US,D,20241203,000000,45.7282,45.75,45.64,45.7397,10801,0
+GAL.US,D,20241204,000000,45.78,45.84,45.73,45.8339,9250,0
+GAL.US,D,20241205,000000,45.9196,45.92,45.8601,45.8619,38814,0
+GAL.US,D,20241206,000000,45.97,46.17,45.84,45.9004,7861,0
+GAL.US,D,20241209,000000,46.11,46.11,45.88,45.8994,19011,0
+GAL.US,D,20241210,000000,45.77,45.79,45.69,45.72,36649,0
+GAL.US,D,20241211,000000,45.84,45.91,45.8027,45.9,29222,0
+GAL.US,D,20241212,000000,45.765,45.785,45.6469,45.6469,14348,0
+GAL.US,D,20241213,000000,45.65,45.65,45.5,45.5418,25532,0
+GAL.US,D,20241216,000000,45.5682,45.6399,45.56,45.61,26419,0
+GAL.US,D,20241217,000000,45.4495,45.54,45.4016,45.4507,16604,0
+GAL.US,D,20241218,000000,45.46,45.52,44.58,44.58,16774,0
+GAL.US,D,20241219,000000,44.7,44.7375,44.51,44.54,20348,0
+GAL.US,D,20241220,000000,44.51,44.9361,44.51,44.77,8326,0
+GAL.US,D,20241223,000000,44.71,44.87,44.5962,44.86,81312,0
+GAL.US,D,20241224,000000,44.9,45.09,44.8796,45.09,12753,0
+GAL.US,D,20241226,000000,44.4922,44.67,44.4922,44.67,20088,0
+GAL.US,D,20241227,000000,44.52,44.62,44.3299,44.46,30357,0
+GAL.US,D,20241230,000000,44.19,44.35,44.09,44.26,18925,0
+GAL.US,D,20241231,000000,44.32,44.34,44.1355,44.18,18793,0
+GAL.US,D,20250102,000000,44.66,44.66,43.99,44.08,47798,0
+GAL.US,D,20250103,000000,44.31,44.39,44.23,44.38,16136,0
+GAL.US,D,20250106,000000,44.57,44.64,44.43,44.4768,51252,0
+GAL.US,D,20250107,000000,44.62,44.62,44.22,44.2628,16820,0
+GAL.US,D,20250108,000000,44.1183,44.22,44.075,44.21,5361,0
+GAL.US,D,20250110,000000,43.89,43.9599,43.69,43.79,25680,0
+GAL.US,D,20250113,000000,43.5763,43.7476,43.54,43.7476,45640,0
+GAL.US,D,20250114,000000,43.92,43.945,43.78,43.89,7741,0
+GAL.US,D,20250115,000000,44.34,44.44,44.29,44.4,18109,0
+GAL.US,D,20250116,000000,44.41,44.48,44.37,44.41,16400,0
+GAL.US,D,20250117,000000,44.6,44.71,44.58,44.6219,21427,0
+GAL.US,D,20250121,000000,44.88,45.02,44.856,45,8086,0
+GAL.US,D,20250122,000000,45.04,45.0599,44.97,44.97,18047,0
+GAL.US,D,20250123,000000,44.9403,45.1,44.9403,45.1,5587,0
+GAL.US,D,20250124,000000,45.1897,45.27,45.1501,45.16,12065,0
+GAL.US,D,20250127,000000,44.92,44.98,44.86,44.95,17853,0
+GAL.US,D,20250128,000000,45,45.07,44.9,45.0505,7754,0
+GAL.US,D,20250129,000000,45.06,45.07,44.8907,44.985,14543,0
+GAL.US,D,20250130,000000,45.24,45.38,45.22,45.27,7591,0
+GAL.US,D,20250131,000000,45.28,45.35,45.005,45.025,15296,0
+GAL.US,D,20250203,000000,44.57,44.9,44.53,44.81,8638,0
+GAL.US,D,20250204,000000,44.94,45.1692,44.94,45.1509,3836,0
+GAL.US,D,20250205,000000,45.23,45.34,45.1802,45.3399,17658,0
+GAL.US,D,20250206,000000,45.4,45.52,45.36,45.38,5167,0
+GAL.US,D,20250207,000000,45.44,45.44,45.13,45.15,4386,0
+GAL.US,D,20250210,000000,45.3445,45.3699,45.3208,45.3411,10413,0
+GAL.US,D,20250211,000000,45.245,45.3699,45.16,45.341,3375,0
+GAL.US,D,20250212,000000,45.1,45.3228,45.1,45.25,5900,0
+GAL.US,D,20250213,000000,45.4125,45.62,45.41,45.62,21035,0
+GAL.US,D,20250214,000000,45.7955,45.83,45.71,45.71,6706,0
+GAL.US,D,20250218,000000,45.7626,45.84,45.7626,45.8,4822,0
+GAL.US,D,20250219,000000,45.69,45.765,45.69,45.7477,3618,0
+GAL.US,D,20250220,000000,45.77,45.84,45.735,45.8,23609,0
+GAL.US,D,20250221,000000,45.85,45.85,45.57,45.5707,4353,0
+GAL.US,D,20250224,000000,45.5985,45.62,45.43,45.43,13192,0
+GAL.US,D,20250225,000000,45.6099,45.61,45.48,45.53,4683,0
+GAL.US,D,20250226,000000,45.7,45.7451,45.5596,45.6089,3201,0
+GAL.US,D,20250227,000000,45.41,45.5,45.23,45.2315,5455,0
+GAL.US,D,20250228,000000,45.04,45.31,45.04,45.31,7999,0
+GAL.US,D,20250303,000000,45.5278,45.5278,45.09,45.1991,12875,0
+GAL.US,D,20250304,000000,45.0023,45.269067,44.86,45.0802,8153,0
+GAL.US,D,20250305,000000,45.39,45.5938,45.275,45.5599,7247,0
+GAL.US,D,20250306,000000,45.345,45.48,45.2395,45.3,32779,0
+GAL.US,D,20250307,000000,45.41,45.52,45.16,45.4769,15356,0
+GAL.US,D,20250310,000000,45.0821,45.0944,44.79,44.9095,4131,0
+GAL.US,D,20250311,000000,44.9,44.95,44.68,44.82,15389,0
+GAL.US,D,20250312,000000,44.9,45.01,44.9,44.9372,5777,0
+GAL.US,D,20250313,000000,44.7999,44.8199,44.6401,44.7055,3911,0
+GAL.US,D,20250314,000000,45.01,45.25,45,45.2455,3463,0
+GAL.US,D,20250317,000000,45.42,45.5805,45.22,45.5805,4898,0
+GAL.US,D,20250318,000000,45.42,45.62,45.37,45.4542,61383,0
+GAL.US,D,20250319,000000,45.42,45.75,45.39,45.6749,22275,0
+GAL.US,D,20250320,000000,45.48,45.5974,45.45,45.5124,3760,0
+GAL.US,D,20250321,000000,45.31,45.48,45.26,45.4,4185,0
+GAL.US,D,20250324,000000,45.53,45.58,45.495,45.5596,19285,0
+GAL.US,D,20250325,000000,45.6928,45.7,45.52,45.69,71419,0
+GAL.US,D,20250326,000000,45.37,45.4,45.14,45.1711,5765,0
+GAL.US,D,20250327,000000,45.1674,45.244,45.15,45.1772,6526,0
+GAL.US,D,20250328,000000,45.08,45.11,44.7881,44.8301,25063,0
+GAL.US,D,20250331,000000,44.45,44.8221,44.45,44.8221,7856,0
+GAL.US,D,20250401,000000,44.79,45.02,44.68,44.9332,5739,0
+GAL.US,D,20250402,000000,44.85,45.0729,44.7,45.0729,6200,0
+GAL.US,D,20250403,000000,44.53,44.5966,44.14,44.15,10816,0
+GAL.US,D,20250404,000000,43.115,43.46,42.49,42.49,24404,0
+GAL.US,D,20250407,000000,41.5,42.23,41.351,41.8,28285,0
+GAL.US,D,20250408,000000,42.7195,42.72,41.4537,41.4582,35559,0
+GAL.US,D,20250409,000000,41.5,43.5,41.23,43.4812,13172,0
+GAL.US,D,20250410,000000,43.05,43.23,42.455,42.7388,19739,0
+GAL.US,D,20250411,000000,42.045,43.2799,41,43.18,32261,0
+GAL.US,D,20250414,000000,43.5399,43.6588,43.36,43.5496,7464,0
+GAL.US,D,20250415,000000,43.6959,43.73,43.62,43.6304,5575,0
+GAL.US,D,20250416,000000,43.5454,43.6901,43.32,43.4439,15370,0
+GAL.US,D,20250417,000000,43.7,43.8079,43.615,43.6386,5422,0
+GAL.US,D,20250421,000000,43.52,43.52,43.1,43.26,22878,0
+GAL.US,D,20250422,000000,43.7024,43.9506,43.7024,43.8274,2932,0
+GAL.US,D,20250423,000000,44.49,44.49,44.03,44.03,9412,0
+GAL.US,D,20250424,000000,44.29,44.57,44.12,44.53,26421,0
+GAL.US,D,20250425,000000,44.54,44.6567,44.42,44.63,15438,0
+GAL.US,D,20250428,000000,44.71,44.82,44.61,44.8191,9983,0
+GAL.US,D,20250429,000000,44.765,44.94,44.66,44.94,6047,0
+GAL.US,D,20250430,000000,44.6167,44.88,44.57,44.88,3647,0
+GAL.US,D,20250501,000000,44.95,44.95,44.82,44.86,1307,0
+GAL.US,D,20250502,000000,45.24,45.3,45.14,45.2554,12144,0
+GAL.US,D,20250505,000000,45.2394,45.32,45.2001,45.2105,8676,0
+GAL.US,D,20250506,000000,45.08,45.2586,45.08,45.175,8369,0
+GAL.US,D,20250507,000000,45.12,45.21,45.09,45.14,5601,0
+GAL.US,D,20250508,000000,45.21,45.38,45.1,45.1,7248,0
+GAL.US,D,20250509,000000,45.3,45.31,45.17,45.2163,6051,0
+GAL.US,D,20250512,000000,45.5753,45.632,45.53,45.61,16984,0
+GAL.US,D,20250513,000000,45.598,45.86,45.58,45.69,21813,0
+GAL.US,D,20250514,000000,45.6901,45.74,45.57,45.5733,7908,0
+GAL.US,D,20250515,000000,45.65,45.82,45.59,45.81,15875,0
+GAL.US,D,20250516,000000,45.875,45.94,45.81,45.94,5188,0
+GAL.US,D,20250519,000000,45.76,46.0051,45.76,46.0051,9812,0
+GAL.US,D,20250520,000000,45.9701,46.0101,45.9338,45.9922,5591,0
+GAL.US,D,20250521,000000,45.8901,45.97,45.6295,45.6304,4893,0
+GAL.US,D,20250522,000000,45.52,45.71,45.49,45.6386,20701,0
+GAL.US,D,20250523,000000,45.6,45.71,45.4,45.6707,9214,0
+GAL.US,D,20250527,000000,45.92,46.065,45.92,46.0501,10147,0
+GAL.US,D,20250528,000000,45.971,45.971,45.841,45.87,11980,0
+GAL.US,D,20250529,000000,46.049,46.0782,45.92,46.0164,22028,0
+GAL.US,D,20250530,000000,45.93,46.0291,45.89,46.0291,3764,0
+GAL.US,D,20250602,000000,46.000055,46.14,46.000055,46.1295,12616,0
+GAL.US,D,20250603,000000,46.1,46.17,46.05,46.156,7923,0
+GAL.US,D,20250604,000000,46.29,46.421,46.29,46.3723,15328,0
+GAL.US,D,20250605,000000,46.42,46.46,46.28,46.2919,16271,0
+GAL.US,D,20250606,000000,46.3842,46.45,46.301,46.36,4939,0
+GAL.US,D,20250609,000000,46.3941,46.55,46.3896,46.46,22240,0
+GAL.US,D,20250610,000000,46.585,46.69,46.51,46.58,11097,0
+GAL.US,D,20250611,000000,46.66,46.74,46.61,46.6261,4210,0
+GAL.US,D,20250612,000000,46.734,46.8,46.6,46.78,13312,0
+GAL.US,D,20250613,000000,46.55,46.58,46.38,46.4296,2286,0
+GAL.US,D,20250616,000000,46.6685,46.8,46.53,46.58,36986,0
+GAL.US,D,20250617,000000,46.53,46.66,46.42,46.4281,31444,0
+GAL.US,D,20250618,000000,46.51,46.62,46.455,46.49,25818,0
+GAL.US,D,20250620,000000,46.5421,46.65,46.215,46.33,10047,0
+GAL.US,D,20250623,000000,46.43,46.63,46.39,46.6116,22741,0
+GAL.US,D,20250624,000000,46.75,46.99,46.69,46.9537,8942,0
+GAL.US,D,20250625,000000,46.4184,46.62,46.4,46.438,5158,0
+GAL.US,D,20250626,000000,46.6099,46.7322,46.6,46.7322,16955,0
+GAL.US,D,20250627,000000,46.8,46.92,46.69,46.7944,19256,0
+GAL.US,D,20250630,000000,46.83,47.03,46.83,46.9982,20888,0
+GAL.US,D,20250701,000000,46.8701,47.0993,46.87,47.0498,23738,0
+GAL.US,D,20250702,000000,46.94,47.16,46.94,47.15,11835,0
+GAL.US,D,20250703,000000,47.22,47.25,47.2,47.2215,3428,0
+GAL.US,D,20250707,000000,47.042,47.042,46.85,46.883,21840,0
+GAL.US,D,20250708,000000,46.9168,46.96,46.88,46.93,6394,0
+GAL.US,D,20250709,000000,47.04,47.11,46.92,47.1098,5010,0
+GAL.US,D,20250710,000000,47.065,47.2,46.99,47.1615,8075,0
+GAL.US,D,20250711,000000,46.9714,47.07,46.94,46.95,16893,0
+GAL.US,D,20250714,000000,46.9303,47.04,46.9,47.005,13094,0
+GAL.US,D,20250715,000000,47.0101,47.02,46.79,46.79,9983,0
+GAL.US,D,20250716,000000,46.836,46.945,46.8032,46.9363,5189,0
+GAL.US,D,20250717,000000,47.02,47.1168,46.83,47.1077,7859,0
+GAL.US,D,20250718,000000,47.151,47.22,47.05,47.0824,7647,0
+GAL.US,D,20250721,000000,47.2485,47.3697,47.13,47.2414,11995,0
+GAL.US,D,20250722,000000,47.26,47.419,47.17,47.41,9276,0
+GAL.US,D,20250723,000000,47.51,47.66,47.5,47.6389,4187,0
+GAL.US,D,20250724,000000,47.5914,47.5914,47.52,47.53,8454,0
+GAL.US,D,20250725,000000,47.4034,47.555,47.4034,47.5509,7445,0
+GAL.US,D,20250728,000000,47.409,47.42,47.33,47.3701,3516,0
+GAL.US,D,20250729,000000,47.4131,47.42,47.341,47.4051,7271,0
+GAL.US,D,20250730,000000,47.3481,47.3706,47.1498,47.1735,4977,0
+GAL.US,D,20250731,000000,47.22,47.24,46.9988,46.9988,17471,0
+GAL.US,D,20250801,000000,46.73,46.9,46.73,46.86,7691,0
+GAL.US,D,20250804,000000,47.17,47.25,47.12,47.246,4718,0
+GAL.US,D,20250805,000000,47.26,47.29,47.12,47.23,7524,0
+GAL.US,D,20250806,000000,47.385,47.415,47.37,47.4013,1222,0
+GAL.US,D,20250807,000000,47.6309,47.6309,47.37,47.4307,5933,0
+GAL.US,D,20250808,000000,47.5266,47.59,47.5201,47.5501,5442,0
+GAL.US,D,20250811,000000,47.57,47.59,47.47,47.4712,6266,0
+GAL.US,D,20250812,000000,47.7303,47.8973,47.63,47.8973,3205,0
+GAL.US,D,20250813,000000,48.08,48.14,48.034614,48.126,3397,0
+GAL.US,D,20250814,000000,47.91,47.9872,47.85,47.9872,6695,0
+GAL.US,D,20250815,000000,48.03,48.03,47.94,47.958,6108,0
+GAL.US,D,20250818,000000,47.99,47.9998,47.96,47.9998,2654,0
+GAL.US,D,20250819,000000,47.9545,48.0536,47.81,47.811,47788,0
+GAL.US,D,20250820,000000,47.84,47.8799,47.691,47.84,5293,0
+GAL.US,D,20250821,000000,47.67,47.79,47.67,47.7317,18140,0
+GAL.US,D,20250822,000000,48.3,48.4178,47.96,48.3628,11185,0
+GAL.US,D,20250825,000000,48.29,48.38,48.18,48.1808,5278,0
+GAL.US,D,20250826,000000,48.15,48.24,48.12,48.2396,6670,0
+GAL.US,D,20250827,000000,48.19,48.2802,48.19,48.27,25308,0
+GAL.US,D,20250828,000000,48.296663,48.42,48.28,48.42,19751,0
+GAL.US,D,20250829,000000,48.2594,48.27,48.2,48.2296,4633,0
+GAL.US,D,20250902,000000,47.91,48.06,47.785,48.036,23553,0
+GAL.US,D,20250903,000000,48.12,48.17,48.05,48.1457,19401,0
+GAL.US,D,20250904,000000,48.16,48.351,48.16,48.351,32850,0
+GAL.US,D,20250905,000000,48.5,48.68,48.3866,48.4768,16605,0
+GAL.US,D,20250908,000000,48.56,48.65,48.56,48.6481,8007,0
+GAL.US,D,20250909,000000,48.59,49,48.5899,49,48592,0
+GAL.US,D,20250910,000000,48.849,48.85,48.7,48.7362,10429,0
+GAL.US,D,20250911,000000,48.93,49.1,48.75,49.0898,3765,0
+GAL.US,D,20250912,000000,49.01,49.0796,48.95,49.0207,19672,0
+GAL.US,D,20250915,000000,49.14,49.1952,49.09,49.1952,8928,0
+GAL.US,D,20250916,000000,49.269,49.31,49.15,49.236,17489,0
+GAL.US,D,20250917,000000,49.27,49.27,49.1194,49.1573,3702,0
+GAL.US,D,20250918,000000,49.16,49.339,49.16,49.29,27855,0
+GAL.US,D,20250919,000000,49.254061,49.39,49.21,49.2921,7477,0
+GAL.US,D,20250922,000000,49.25,49.4396,49.247,49.4396,21423,0
+GAL.US,D,20250923,000000,49.512,49.522,49.271,49.3472,8221,0
+GAL.US,D,20250924,000000,49.04,49.0496,48.871,48.91,10842,0
+GAL.US,D,20250925,000000,48.71,48.76,48.55,48.69,15007,0
+GAL.US,D,20250926,000000,48.74,48.89,48.74,48.8721,13046,0
+GAL.US,D,20250929,000000,49.0018,49.11,48.92,49.0032,16039,0
+GAL.US,D,20250930,000000,49,49.1183,48.92,49.1183,5828,0
+GAL.US,D,20251001,000000,49.11,49.32,49.11,49.2898,12205,0
+GAL.US,D,20251002,000000,49.31,49.32,49.1788,49.31,16929,0
+GAL.US,D,20251003,000000,49.5284,49.5284,49.38,49.4165,4192,0
+GAL.US,D,20251006,000000,49.535,49.56,49.5217,49.5217,4239,0
+GAL.US,D,20251007,000000,49.4087,49.42,49.2899,49.3086,4075,0
+GAL.US,D,20251008,000000,49.3318,49.49,49.3318,49.46,15802,0
+GAL.US,D,20251009,000000,49.5199,49.5199,49.196669,49.2839,16526,0
+GAL.US,D,20251010,000000,49.29,49.29,48.3893,48.3893,93077,0
+GAL.US,D,20251013,000000,48.85,48.9895,48.82,48.9684,18801,0
+GAL.US,D,20251014,000000,48.57,49.12,48.56,48.976,4907,0
+GAL.US,D,20251015,000000,49.26,49.371,48.96,49.18,24569,0
+GAL.US,D,20251016,000000,49.33,49.33,49.06,49.1426,1695,0
+GAL.US,D,20251017,000000,49.03,49.24,49.03,49.1964,17390,0
+GAL.US,D,20251020,000000,49.46,49.64,49.34,49.6113,4724,0
+GAL.US,D,20251021,000000,49.46,49.568,49.46,49.52,20852,0
+GAL.US,D,20251022,000000,49.49,49.57,49.24,49.3937,11613,0
+GAL.US,D,20251023,000000,49.54,49.64,49.47,49.62,10977,0
+GAL.US,D,20251024,000000,49.839,49.88,49.79,49.8284,11992,0
+GAL.US,D,20251027,000000,50.109,50.13,50.01,50.13,15941,0
+GAL.US,D,20251028,000000,50.08,50.23,50.08,50.134,9068,0
+GAL.US,D,20251029,000000,50.185,50.24,49.88,49.974,9409,0
+GAL.US,D,20251030,000000,49.862,49.9,49.7189,49.7189,13263,0
+GAL.US,D,20251031,000000,49.726,49.79,49.67,49.76,3766,0
+GAL.US,D,20251103,000000,49.7008,49.799,49.65,49.7601,10081,0
+GAL.US,D,20251104,000000,49.42,49.59,49.29,49.3437,6807,0
+GAL.US,D,20251105,000000,49.43,49.63,49.27,49.55,16615,0
+GAL.US,D,20251106,000000,49.49,49.49,49.25,49.281,14427,0
+GAL.US,D,20251107,000000,49.0176,49.3295,48.99,49.3295,9104,0
+GAL.US,D,20251110,000000,49.71,49.8796,49.6059,49.8415,30547,0
+GAL.US,D,20251111,000000,49.82,50,49.82,49.921,5570,0
+GAL.US,D,20251112,000000,50.03,50.06,49.94,50.0319,12689,0
+GAL.US,D,20251113,000000,49.8501,49.89,49.47,49.4718,11264,0
+GAL.US,D,20251114,000000,49.35,49.55,49.17,49.4534,6455,0
+GAL.US,D,20251117,000000,49.37,49.82,49.0268,49.0883,7806,0
+GAL.US,D,20251118,000000,48.885,49.03,48.74,48.89,3491,0
+GAL.US,D,20251119,000000,48.99,48.99,48.7986,48.869,9704,0
+GAL.US,D,20251120,000000,49.2798,49.32,48.3709,48.42,18177,0
+GAL.US,D,20251121,000000,48.49,48.95,48.486,48.78,12216,0
+GAL.US,D,20251124,000000,48.9215,49.18,48.87,49.18,4403,0
+GAL.US,D,20251125,000000,49.211,49.5192,49.17,49.51,7685,0
+GAL.US,D,20251126,000000,49.67,49.88,49.6201,49.859,14062,0
+GAL.US,D,20251128,000000,49.945,49.969,49.945,49.969,864,0
+GAL.US,D,20251201,000000,49.8165,49.8595,49.7701,49.7724,3176,0
+GAL.US,D,20251202,000000,49.84,49.92,49.7705,49.86,7723,0
+GAL.US,D,20251203,000000,49.872,50.04,49.872,50.01,15963,0
+GAL.US,D,20251204,000000,50.01,50.06,49.95,50.04,11339,0
+GAL.US,D,20251205,000000,50.16,50.2,50.05,50.0541,4497,0
+GAL.US,D,20251208,000000,50.149,50.149,49.81,49.96,25561,0
+GAL.US,D,20251209,000000,49.9301,49.9934,49.85,49.85,48717,0
+GAL.US,D,20251210,000000,49.85,50.3,49.8,50.255,7279,0
+GAL.US,D,20251211,000000,50.25,50.41,50.24,50.4,21821,0
+GAL.US,D,20251212,000000,50.35,50.35,49.92,50.05,7346,0
+GAL.US,D,20251215,000000,50.25,50.41,49.98,50.07,10735,0
+GAL.US,D,20251216,000000,49.9496,50.01,49.79,49.94,50586,0
+GAL.US,D,20251217,000000,49.92,50,49.6171,49.66,22932,0
+GAL.US,D,20251218,000000,49.89,50.08,49.87,49.91,8557,0
+GAL.US,D,20251219,000000,50.14,50.1999,50.1,50.1108,9500,0
+GAL.US,D,20251222,000000,50.275,50.36,50.24,50.36,17048,0
+GAL.US,D,20251223,000000,50.405,50.52,50.39,50.5,4301,0
+GAL.US,D,20251224,000000,50.54,50.62,50.54,50.61,9917,0
+GAL.US,D,20251226,000000,50.67,50.69,50.6,50.65,6265,0
+GAL.US,D,20251229,000000,49.74,49.77,49.659,49.74,10755,0
+GAL.US,D,20251230,000000,49.77,49.83,49.73,49.73,24887,0
+GAL.US,D,20251231,000000,49.675,49.75,49.45,49.45,20481,0
+GAL.US,D,20260102,000000,49.68,49.84,49.57,49.74,15972,0
+GAL.US,D,20260105,000000,49.9,50.11,49.89,50.08,15965,0
+GAL.US,D,20260106,000000,50.1,50.27,50.01,50.244,22792,0
+GAL.US,D,20260107,000000,50.23,50.2501,50.1353,50.1353,19577,0
+GAL.US,D,20260108,000000,50.02,50.1487,50.02,50.1487,33246,0
+GAL.US,D,20260109,000000,50.27,50.4299,50.1801,50.4,74876,0
+GAL.US,D,20260112,000000,50.3891,50.59,50.3891,50.59,18534,0
+GAL.US,D,20260113,000000,50.5336,50.5336,50.371,50.4568,109451,0
+GAL.US,D,20260114,000000,50.44,50.4808,50.33,50.4808,11354,0
+GAL.US,D,20260115,000000,50.6432,50.74,50.56,50.56,7565,0
+GAL.US,D,20260116,000000,50.61,50.61,50.29,50.5519,6998,0
+GAL.US,D,20260120,000000,50.15,50.24,49.928,49.928,31111,0
+GAL.US,D,20260121,000000,50.32,50.514091,50.1,50.4451,11969,0
+GAL.US,D,20260122,000000,50.67,50.78,50.5896,50.71,6265,0
+GAL.US,D,20260123,000000,50.58,50.7777,50.58,50.7645,5659,0
+GAL.US,D,20260126,000000,50.952,51.02,50.94,50.945,5936,0
+GAL.US,D,20260127,000000,51.201,51.26,51.171,51.26,3719,0
+GAL.US,D,20260128,000000,51.2863,51.2863,51.11,51.216,3279,0
+GAL.US,D,20260129,000000,51.34,51.36,50.86,51.2386,47698,0
+GAL.US,D,20260130,000000,51.05,51.05,50.72,50.85,5348,0
+GAL.US,D,20260202,000000,50.77,50.965,50.59,50.9339,4028,0
+GAL.US,D,20260203,000000,50.98,51.09,50.665,50.8715,8317,0
+GAL.US,D,20260204,000000,50.85,51.1,50.64,50.7943,4513,0
+GAL.US,D,20260205,000000,50.65,50.68,50.37,50.4035,16797,0
+GAL.US,D,20260206,000000,50.8992,51.17,50.8992,51.17,13272,0
+GAL.US,D,20260209,000000,51.25,51.66,51.25,51.5,5253,0
+GAL.US,D,20260210,000000,51.6,51.72,51.5255,51.5255,9588,0
+GAL.US,D,20260211,000000,51.71,51.71,51.485,51.646,14909,0
+GAL.US,D,20260212,000000,51.73,51.73,51.2,51.2,7445,0
+GAL.US,D,20260213,000000,51.21,51.39,51.21,51.31,5258,0
+GAL.US,D,20260217,000000,51.21,51.36,50.9504,51.264,8648,0
+GAL.US,D,20260218,000000,51.51,51.6,51.46,51.46,7293,0
diff --git a/daily/us/nyse etfs/1/gamr.us.txt b/daily/us/nyse etfs/1/gamr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3cecc800abeed3ebf5241bae83b9766f581998a1
--- /dev/null
+++ b/daily/us/nyse etfs/1/gamr.us.txt	
@@ -0,0 +1,2460 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GAMR.US,D,20160310,000000,23.353,23.353,23.089,23.089,8321,0
+GAMR.US,D,20160311,000000,23.46,23.645,23.46,23.644,2669,0
+GAMR.US,D,20160314,000000,23.645,23.645,23.59,23.617,1418,0
+GAMR.US,D,20160315,000000,23.472,23.472,23.472,23.472,282,0
+GAMR.US,D,20160316,000000,23.551,23.857,23.551,23.857,1424,0
+GAMR.US,D,20160317,000000,23.792,23.792,23.682,23.698,4076,0
+GAMR.US,D,20160318,000000,24.056,24.056,23.818,23.847,1275,0
+GAMR.US,D,20160321,000000,24.076,24.076,23.736,23.764,1257,0
+GAMR.US,D,20160322,000000,23.957,23.957,23.957,23.957,344,0
+GAMR.US,D,20160323,000000,23.73,23.73,23.682,23.682,345,0
+GAMR.US,D,20160324,000000,23.673,23.673,23.673,23.673,201,0
+GAMR.US,D,20160328,000000,24.386,24.386,23.726,23.764,2565,0
+GAMR.US,D,20160329,000000,23.948,24.277,23.948,24.277,1236,0
+GAMR.US,D,20160330,000000,24.504,24.686,24.504,24.596,1578,0
+GAMR.US,D,20160331,000000,24.513,24.513,24.513,24.513,353,0
+GAMR.US,D,20160401,000000,24.189,24.33,24.14,24.33,1994,0
+GAMR.US,D,20160404,000000,24.596,24.596,24.227,24.227,2580,0
+GAMR.US,D,20160405,000000,24.175,24.175,24.002,24.056,1136,0
+GAMR.US,D,20160406,000000,24.016,24.167,24.002,24.167,1643,0
+GAMR.US,D,20160407,000000,24.294,24.294,23.992,24.015,979,0
+GAMR.US,D,20160408,000000,24.403,24.431,24.403,24.403,662,0
+GAMR.US,D,20160411,000000,24.806,24.806,24.322,24.322,2165,0
+GAMR.US,D,20160412,000000,24.458,24.631,24.403,24.631,3185,0
+GAMR.US,D,20160413,000000,25.027,25.136,24.971,25.127,3300,0
+GAMR.US,D,20160414,000000,26.163,26.163,25.002,25.017,604,0
+GAMR.US,D,20160415,000000,25.036,25.036,24.992,24.998,2085,0
+GAMR.US,D,20160418,000000,24.981,25.319,24.981,25.319,878,0
+GAMR.US,D,20160419,000000,25.403,25.403,25.403,25.403,1030,0
+GAMR.US,D,20160420,000000,26.363,26.363,25.266,25.273,3714,0
+GAMR.US,D,20160421,000000,25.568,25.568,25.017,25.073,1755,0
+GAMR.US,D,20160422,000000,24.954,25.008,24.825,25.008,2693,0
+GAMR.US,D,20160425,000000,24.834,24.834,24.705,24.742,1796,0
+GAMR.US,D,20160426,000000,24.707,24.742,24.707,24.742,751,0
+GAMR.US,D,20160427,000000,24.55,24.55,24.498,24.513,764,0
+GAMR.US,D,20160428,000000,24.358,24.358,24.203,24.203,2423,0
+GAMR.US,D,20160429,000000,24.017,24.028,24.002,24.002,1228,0
+GAMR.US,D,20160502,000000,24.249,24.413,24.161,24.394,848,0
+GAMR.US,D,20160504,000000,23.764,23.764,23.762,23.762,296,0
+GAMR.US,D,20160505,000000,23.938,24.019,23.886,23.886,1140,0
+GAMR.US,D,20160506,000000,23.927,24.175,23.927,24.175,369,0
+GAMR.US,D,20160509,000000,24.157,24.157,24.142,24.157,787,0
+GAMR.US,D,20160510,000000,24.113,24.213,24.113,24.213,2329,0
+GAMR.US,D,20160512,000000,24.458,24.513,24.44,24.493,676,0
+GAMR.US,D,20160513,000000,24.695,24.714,24.695,24.714,2214,0
+GAMR.US,D,20160516,000000,24.358,25.101,24.358,25.101,764,0
+GAMR.US,D,20160517,000000,25.016,25.016,24.89,24.89,1437,0
+GAMR.US,D,20160518,000000,24.954,24.954,24.954,24.954,1644,0
+GAMR.US,D,20160519,000000,24.89,24.89,24.781,24.781,6002,0
+GAMR.US,D,20160520,000000,25.225,25.228,25.156,25.184,1892,0
+GAMR.US,D,20160524,000000,25.44,25.621,25.422,25.621,8366,0
+GAMR.US,D,20160525,000000,25.682,25.682,25.654,25.654,451,0
+GAMR.US,D,20160526,000000,25.758,25.758,25.742,25.742,1259,0
+GAMR.US,D,20160527,000000,26.052,26.052,25.941,25.941,1672,0
+GAMR.US,D,20160531,000000,26.144,27.148,26.023,26.144,4297,0
+GAMR.US,D,20160601,000000,26.071,26.071,26.066,26.066,338,0
+GAMR.US,D,20160602,000000,25.889,26.031,25.889,26.031,1275,0
+GAMR.US,D,20160603,000000,25.996,26.071,25.996,26.032,1808,0
+GAMR.US,D,20160606,000000,26.307,26.307,26.154,26.154,4337,0
+GAMR.US,D,20160607,000000,26.509,26.509,26.453,26.464,1225,0
+GAMR.US,D,20160608,000000,26.452,26.508,26.452,26.489,1843,0
+GAMR.US,D,20160610,000000,26.163,26.163,25.914,25.914,2943,0
+GAMR.US,D,20160613,000000,26.005,26.005,25.575,25.575,380,0
+GAMR.US,D,20160614,000000,25.822,25.822,25.432,25.44,1346,0
+GAMR.US,D,20160615,000000,25.794,25.804,25.775,25.775,1430,0
+GAMR.US,D,20160616,000000,25.406,25.587,25.319,25.587,5024,0
+GAMR.US,D,20160617,000000,25.467,25.494,25.357,25.476,7549,0
+GAMR.US,D,20160620,000000,25.136,25.959,25.127,25.941,17449,0
+GAMR.US,D,20160621,000000,26.078,26.078,25.921,26.039,782,0
+GAMR.US,D,20160622,000000,25.85,25.924,25.849,25.924,659,0
+GAMR.US,D,20160623,000000,25.986,25.986,25.97,25.97,2956,0
+GAMR.US,D,20160624,000000,24.806,25.611,24.806,25.374,3368,0
+GAMR.US,D,20160627,000000,25.374,25.374,24.705,24.872,1088,0
+GAMR.US,D,20160628,000000,23.636,25.115,23.636,24.998,714,0
+GAMR.US,D,20160629,000000,25.593,25.668,25.539,25.639,916,0
+GAMR.US,D,20160630,000000,25.639,25.977,25.639,25.977,572,0
+GAMR.US,D,20160705,000000,26.252,26.252,26.032,26.032,666,0
+GAMR.US,D,20160706,000000,26.088,26.252,26.088,26.242,720,0
+GAMR.US,D,20160707,000000,26.489,26.517,26.489,26.517,508,0
+GAMR.US,D,20160708,000000,26.856,26.92,26.856,26.92,447,0
+GAMR.US,D,20160711,000000,27.258,27.654,27.258,27.616,7431,0
+GAMR.US,D,20160712,000000,27.939,27.939,27.689,27.826,8954,0
+GAMR.US,D,20160713,000000,27.836,27.836,27.377,27.433,5410,0
+GAMR.US,D,20160714,000000,27.467,27.599,27.467,27.561,3229,0
+GAMR.US,D,20160715,000000,27.624,27.624,27.186,27.313,8840,0
+GAMR.US,D,20160718,000000,27.482,27.836,27.377,27.77,24049,0
+GAMR.US,D,20160719,000000,27.798,28.338,27.798,28.108,33744,0
+GAMR.US,D,20160720,000000,28.276,28.276,27.949,28.11,8052,0
+GAMR.US,D,20160721,000000,28.064,28.064,27.798,27.873,4711,0
+GAMR.US,D,20160722,000000,27.864,28.25,27.42,27.846,60072,0
+GAMR.US,D,20160725,000000,27.599,27.599,27.196,27.406,9006,0
+GAMR.US,D,20160726,000000,27.433,27.751,27.433,27.553,6601,0
+GAMR.US,D,20160727,000000,27.561,27.618,27.561,27.561,568,0
+GAMR.US,D,20160728,000000,27.553,27.553,27.456,27.456,1170,0
+GAMR.US,D,20160729,000000,27.285,27.634,27.285,27.634,512,0
+GAMR.US,D,20160801,000000,27.543,27.543,27.543,27.543,656,0
+GAMR.US,D,20160802,000000,27.534,27.534,27.276,27.276,1846,0
+GAMR.US,D,20160803,000000,27.158,27.384,27.148,27.333,1704,0
+GAMR.US,D,20160804,000000,27.524,27.524,27.524,27.524,272,0
+GAMR.US,D,20160805,000000,27.561,27.561,27.451,27.497,1249,0
+GAMR.US,D,20160808,000000,27.589,27.589,27.406,27.467,1939,0
+GAMR.US,D,20160809,000000,27.644,27.957,27.644,27.882,2367,0
+GAMR.US,D,20160810,000000,28.037,28.093,28.037,28.072,4310,0
+GAMR.US,D,20160811,000000,28.178,28.204,28.119,28.194,2344,0
+GAMR.US,D,20160812,000000,28.018,28.093,28.018,28.093,2750,0
+GAMR.US,D,20160815,000000,28.165,28.286,28.074,28.286,4780,0
+GAMR.US,D,20160816,000000,28.222,28.222,28.003,28.003,2476,0
+GAMR.US,D,20160817,000000,27.939,27.939,27.609,27.788,992,0
+GAMR.US,D,20160818,000000,27.743,28.01,27.743,28.01,4458,0
+GAMR.US,D,20160819,000000,27.909,28.037,27.881,27.891,3405,0
+GAMR.US,D,20160822,000000,28.083,28.11,28.004,28.004,4008,0
+GAMR.US,D,20160823,000000,28.083,28.155,28.083,28.155,1210,0
+GAMR.US,D,20160824,000000,28.104,28.104,28.104,28.104,1861,0
+GAMR.US,D,20160825,000000,28.165,28.213,28.139,28.213,982,0
+GAMR.US,D,20160826,000000,28.139,28.357,28.054,28.129,2264,0
+GAMR.US,D,20160829,000000,28.349,28.349,28.268,28.327,2353,0
+GAMR.US,D,20160830,000000,28.349,28.536,28.294,28.357,2533,0
+GAMR.US,D,20160831,000000,28.43,28.43,28.142,28.358,1513,0
+GAMR.US,D,20160901,000000,28.411,28.493,28.194,28.286,1409,0
+GAMR.US,D,20160902,000000,28.611,28.738,28.611,28.703,3762,0
+GAMR.US,D,20160906,000000,28.889,29.282,28.889,29.281,5746,0
+GAMR.US,D,20160907,000000,29.474,29.509,29.166,29.509,22519,0
+GAMR.US,D,20160908,000000,29.648,29.648,29.254,29.51,7747,0
+GAMR.US,D,20160909,000000,29.192,29.21,28.915,28.933,9931,0
+GAMR.US,D,20160912,000000,28.971,29.354,28.874,29.354,3307,0
+GAMR.US,D,20160913,000000,29.07,29.07,29.006,29.006,444,0
+GAMR.US,D,20160914,000000,29.2,29.2,29.033,29.047,1125,0
+GAMR.US,D,20160915,000000,29.327,29.63,29.327,29.63,1644,0
+GAMR.US,D,20160916,000000,29.731,29.731,29.401,29.63,4673,0
+GAMR.US,D,20160919,000000,29.847,29.957,29.617,29.721,2974,0
+GAMR.US,D,20160920,000000,29.921,30.013,29.712,29.834,4576,0
+GAMR.US,D,20160921,000000,30.032,30.231,29.83,30.231,9159,0
+GAMR.US,D,20160922,000000,30.425,30.497,30.28,30.307,4530,0
+GAMR.US,D,20160923,000000,30.266,30.317,30.086,30.184,3292,0
+GAMR.US,D,20160926,000000,30.18,30.18,29.967,30.05,8107,0
+GAMR.US,D,20160927,000000,30.104,30.369,30.033,30.277,1514,0
+GAMR.US,D,20160928,000000,30.561,30.561,30.416,30.482,6873,0
+GAMR.US,D,20160929,000000,30.416,30.416,30.136,30.21,14553,0
+GAMR.US,D,20160930,000000,30.122,30.423,30.104,30.408,2107,0
+GAMR.US,D,20161003,000000,30.551,30.551,30.343,30.343,5553,0
+GAMR.US,D,20161004,000000,30.37,30.442,29.99,29.99,2563,0
+GAMR.US,D,20161005,000000,30.506,30.506,30.207,30.451,6267,0
+GAMR.US,D,20161006,000000,30.363,30.363,29.921,30.131,7711,0
+GAMR.US,D,20161007,000000,30.198,30.198,29.931,29.962,1551,0
+GAMR.US,D,20161010,000000,30.164,30.23,30.132,30.132,953,0
+GAMR.US,D,20161011,000000,29.822,29.822,29.309,29.373,6856,0
+GAMR.US,D,20161012,000000,29.318,29.337,29.006,29.278,1927,0
+GAMR.US,D,20161013,000000,29.282,29.282,29.049,29.098,3831,0
+GAMR.US,D,20161014,000000,29.824,29.824,29.353,29.438,1834,0
+GAMR.US,D,20161017,000000,29.292,29.311,29.209,29.209,2157,0
+GAMR.US,D,20161018,000000,29.262,29.629,29.262,29.629,2721,0
+GAMR.US,D,20161019,000000,29.648,29.648,29.43,29.43,1593,0
+GAMR.US,D,20161020,000000,29.501,29.501,29.501,29.501,214,0
+GAMR.US,D,20161021,000000,29.237,29.318,29.113,29.318,1803,0
+GAMR.US,D,20161024,000000,29.318,29.49,29.318,29.49,1965,0
+GAMR.US,D,20161025,000000,29.767,29.767,29.51,29.584,2252,0
+GAMR.US,D,20161026,000000,29.484,29.598,29.299,29.299,4091,0
+GAMR.US,D,20161027,000000,29.468,29.468,29.245,29.245,2149,0
+GAMR.US,D,20161028,000000,29.282,29.282,29.282,29.282,409,0
+GAMR.US,D,20161031,000000,29.051,29.265,28.823,29.014,3494,0
+GAMR.US,D,20161101,000000,29.096,29.117,29.006,29.006,974,0
+GAMR.US,D,20161102,000000,28.96,29.006,28.703,28.748,2508,0
+GAMR.US,D,20161103,000000,29.105,29.105,29.105,29.105,1017,0
+GAMR.US,D,20161104,000000,28.781,28.925,28.703,28.925,1813,0
+GAMR.US,D,20161107,000000,29.034,29.164,29.014,29.164,4623,0
+GAMR.US,D,20161108,000000,29.21,29.301,29.21,29.301,2408,0
+GAMR.US,D,20161109,000000,28.366,28.962,28.366,28.714,2662,0
+GAMR.US,D,20161110,000000,28.672,28.672,28.139,28.323,9141,0
+GAMR.US,D,20161111,000000,27.909,28.379,27.224,28.24,5090,0
+GAMR.US,D,20161114,000000,28.222,28.339,28.222,28.327,1614,0
+GAMR.US,D,20161115,000000,28.185,28.671,28.185,28.418,1826,0
+GAMR.US,D,20161116,000000,28.386,28.386,28.386,28.386,413,0
+GAMR.US,D,20161117,000000,28.448,29.072,28.448,28.889,4254,0
+GAMR.US,D,20161118,000000,28.703,28.703,28.652,28.652,1026,0
+GAMR.US,D,20161123,000000,28.952,28.952,28.952,28.952,298,0
+GAMR.US,D,20161125,000000,28.91,28.966,28.777,28.796,1216,0
+GAMR.US,D,20161128,000000,28.703,28.703,28.703,28.703,1013,0
+GAMR.US,D,20161129,000000,28.652,28.813,28.652,28.781,1086,0
+GAMR.US,D,20161130,000000,29.024,29.024,28.448,28.448,2330,0
+GAMR.US,D,20161201,000000,28.366,28.366,27.715,27.724,2523,0
+GAMR.US,D,20161202,000000,27.671,27.808,27.671,27.792,890,0
+GAMR.US,D,20161205,000000,27.654,28.092,27.654,28.037,3185,0
+GAMR.US,D,20161206,000000,27.929,28.047,27.838,28.047,1070,0
+GAMR.US,D,20161207,000000,28.103,28.402,28.103,28.402,4723,0
+GAMR.US,D,20161208,000000,28.305,28.42,28.305,28.42,965,0
+GAMR.US,D,20161209,000000,28.641,28.641,28.641,28.641,313,0
+GAMR.US,D,20161212,000000,28.962,28.962,28.632,28.632,676,0
+GAMR.US,D,20161213,000000,28.622,28.786,28.622,28.786,285,0
+GAMR.US,D,20161214,000000,28.657,28.657,28.139,28.139,801,0
+GAMR.US,D,20161215,000000,28.379,28.447,28.213,28.268,2802,0
+GAMR.US,D,20161216,000000,28.396,28.396,28.103,28.103,2039,0
+GAMR.US,D,20161219,000000,27.952,27.952,27.873,27.873,296,0
+GAMR.US,D,20161220,000000,28.139,28.244,28.139,28.244,2056,0
+GAMR.US,D,20161222,000000,27.958,27.958,27.909,27.943,354,0
+GAMR.US,D,20161223,000000,27.958,27.958,27.958,27.958,204,0
+GAMR.US,D,20161227,000000,27.679,28.199,27.679,28.196,1948,0
+GAMR.US,D,20161228,000000,28.535,28.535,28.174,28.222,1612,0
+GAMR.US,D,20161229,000000,28.109,28.221,28.109,28.128,1095,0
+GAMR.US,D,20161230,000000,27.98,28.061,27.98,28.015,1927,0
+GAMR.US,D,20170103,000000,28.174,28.174,28.012,28.024,1372,0
+GAMR.US,D,20170104,000000,28.24,28.587,28.24,28.587,2146,0
+GAMR.US,D,20170105,000000,28.592,28.684,28.592,28.684,522,0
+GAMR.US,D,20170106,000000,28.825,28.844,28.665,28.768,2451,0
+GAMR.US,D,20170109,000000,28.61,28.741,28.61,28.681,706,0
+GAMR.US,D,20170110,000000,28.768,28.873,28.768,28.873,2810,0
+GAMR.US,D,20170111,000000,28.873,28.887,28.873,28.887,876,0
+GAMR.US,D,20170112,000000,28.75,28.769,28.75,28.769,221,0
+GAMR.US,D,20170113,000000,28.769,28.899,28.769,28.899,1079,0
+GAMR.US,D,20170117,000000,28.62,28.786,28.62,28.774,1062,0
+GAMR.US,D,20170118,000000,28.778,28.835,28.778,28.798,1803,0
+GAMR.US,D,20170119,000000,28.9,28.9,28.9,28.9,986,0
+GAMR.US,D,20170120,000000,29.048,29.057,29.048,29.057,760,0
+GAMR.US,D,20170123,000000,29.21,29.21,29.137,29.137,1555,0
+GAMR.US,D,20170124,000000,29.125,29.273,28.984,29.273,5190,0
+GAMR.US,D,20170125,000000,29.366,29.489,29.353,29.489,1339,0
+GAMR.US,D,20170126,000000,29.479,29.522,29.366,29.446,3542,0
+GAMR.US,D,20170127,000000,29.346,29.346,29.219,29.237,630,0
+GAMR.US,D,20170130,000000,29.02,29.02,28.947,28.947,1591,0
+GAMR.US,D,20170131,000000,29.088,29.088,29.011,29.011,1661,0
+GAMR.US,D,20170201,000000,29.346,29.357,29.346,29.357,457,0
+GAMR.US,D,20170202,000000,29.273,29.524,29.273,29.524,797,0
+GAMR.US,D,20170203,000000,29.684,29.787,29.684,29.736,3395,0
+GAMR.US,D,20170206,000000,29.647,29.916,29.647,29.916,3302,0
+GAMR.US,D,20170207,000000,29.75,29.75,29.721,29.721,383,0
+GAMR.US,D,20170208,000000,29.647,29.647,29.647,29.647,721,0
+GAMR.US,D,20170209,000000,29.6,29.681,29.545,29.681,914,0
+GAMR.US,D,20170210,000000,29.832,30.373,29.832,30.373,11282,0
+GAMR.US,D,20170213,000000,30.402,30.674,30.383,30.493,3238,0
+GAMR.US,D,20170214,000000,30.455,30.475,30.447,30.447,847,0
+GAMR.US,D,20170215,000000,30.383,30.454,30.15,30.454,1303,0
+GAMR.US,D,20170216,000000,30.681,30.681,30.439,30.439,2713,0
+GAMR.US,D,20170217,000000,30.538,30.596,30.538,30.596,1294,0
+GAMR.US,D,20170221,000000,30.737,30.989,30.737,30.989,2337,0
+GAMR.US,D,20170222,000000,31.084,31.165,31.045,31.165,2361,0
+GAMR.US,D,20170223,000000,30.935,31.093,30.935,31.055,2098,0
+GAMR.US,D,20170224,000000,30.718,31.058,30.718,31.058,1120,0
+GAMR.US,D,20170227,000000,30.829,30.915,30.829,30.915,797,0
+GAMR.US,D,20170228,000000,30.775,30.934,30.562,30.562,4813,0
+GAMR.US,D,20170301,000000,30.854,30.854,30.854,30.854,308,0
+GAMR.US,D,20170302,000000,30.935,30.954,30.803,30.803,2438,0
+GAMR.US,D,20170303,000000,30.69,30.737,30.69,30.728,1751,0
+GAMR.US,D,20170306,000000,30.69,30.731,30.607,30.697,1543,0
+GAMR.US,D,20170307,000000,30.606,30.765,30.606,30.728,1289,0
+GAMR.US,D,20170309,000000,30.864,30.999,30.864,30.958,1783,0
+GAMR.US,D,20170310,000000,31.277,31.492,31.277,31.492,2351,0
+GAMR.US,D,20170313,000000,31.641,31.642,31.613,31.627,2156,0
+GAMR.US,D,20170314,000000,31.585,31.595,31.414,31.419,1451,0
+GAMR.US,D,20170315,000000,31.381,31.557,31.371,31.557,2738,0
+GAMR.US,D,20170316,000000,31.754,31.754,31.73,31.73,521,0
+GAMR.US,D,20170317,000000,31.773,31.773,31.771,31.771,1379,0
+GAMR.US,D,20170320,000000,32.08,32.164,31.78,31.828,3138,0
+GAMR.US,D,20170321,000000,31.674,31.708,31.603,31.613,3716,0
+GAMR.US,D,20170322,000000,31.726,31.726,31.7,31.707,943,0
+GAMR.US,D,20170323,000000,31.566,31.623,31.435,31.623,1771,0
+GAMR.US,D,20170324,000000,31.613,31.613,31.598,31.598,491,0
+GAMR.US,D,20170327,000000,31.419,31.566,31.419,31.566,836,0
+GAMR.US,D,20170328,000000,31.67,31.754,31.67,31.754,1214,0
+GAMR.US,D,20170329,000000,31.872,31.872,31.872,31.872,633,0
+GAMR.US,D,20170331,000000,31.846,31.846,31.771,31.771,559,0
+GAMR.US,D,20170403,000000,31.846,31.846,31.846,31.846,1669,0
+GAMR.US,D,20170404,000000,31.613,31.613,31.464,31.464,1201,0
+GAMR.US,D,20170405,000000,31.744,31.744,31.263,31.649,1896,0
+GAMR.US,D,20170406,000000,31.688,31.688,31.545,31.545,952,0
+GAMR.US,D,20170407,000000,31.649,31.649,31.585,31.632,2522,0
+GAMR.US,D,20170410,000000,31.726,31.726,31.502,31.502,1458,0
+GAMR.US,D,20170411,000000,31.285,31.483,31.285,31.483,731,0
+GAMR.US,D,20170412,000000,31.641,31.641,31.471,31.483,941,0
+GAMR.US,D,20170413,000000,31.603,31.754,31.539,31.593,1640,0
+GAMR.US,D,20170417,000000,31.901,32.107,31.901,32.107,2370,0
+GAMR.US,D,20170418,000000,32.05,32.07,32.05,32.07,722,0
+GAMR.US,D,20170419,000000,32.333,32.479,32.267,32.267,1432,0
+GAMR.US,D,20170420,000000,32.582,32.582,32.48,32.582,3286,0
+GAMR.US,D,20170421,000000,32.489,32.542,32.276,32.542,947,0
+GAMR.US,D,20170424,000000,32.795,32.89,32.629,32.89,2828,0
+GAMR.US,D,20170425,000000,33.162,33.32,33.162,33.32,1876,0
+GAMR.US,D,20170426,000000,33.384,33.436,33.356,33.356,2561,0
+GAMR.US,D,20170427,000000,33.469,33.619,33.469,33.498,5226,0
+GAMR.US,D,20170428,000000,33.647,33.651,33.479,33.651,1229,0
+GAMR.US,D,20170501,000000,33.927,33.935,33.804,33.935,1447,0
+GAMR.US,D,20170502,000000,33.944,33.989,33.944,33.989,1379,0
+GAMR.US,D,20170503,000000,33.927,33.944,33.796,33.944,1187,0
+GAMR.US,D,20170504,000000,34.119,34.178,34.06,34.077,6997,0
+GAMR.US,D,20170505,000000,34.252,34.585,34.242,34.585,5349,0
+GAMR.US,D,20170508,000000,34.523,34.661,34.523,34.641,4213,0
+GAMR.US,D,20170509,000000,34.866,34.884,34.715,34.746,16250,0
+GAMR.US,D,20170510,000000,35.064,35.901,35.064,35.453,11018,0
+GAMR.US,D,20170511,000000,35.603,35.669,35.323,35.612,12689,0
+GAMR.US,D,20170512,000000,35.593,35.593,35.459,35.527,11583,0
+GAMR.US,D,20170515,000000,35.734,36.097,35.734,36.087,25071,0
+GAMR.US,D,20170516,000000,36.053,36.377,36.043,36.377,19724,0
+GAMR.US,D,20170517,000000,36.404,36.404,35.688,35.789,21333,0
+GAMR.US,D,20170518,000000,35.818,36.517,35.659,36.462,22140,0
+GAMR.US,D,20170519,000000,36.452,36.872,36.452,36.75,8187,0
+GAMR.US,D,20170522,000000,36.973,37.132,36.918,37.084,20907,0
+GAMR.US,D,20170523,000000,37.198,37.43,37.011,37.056,13511,0
+GAMR.US,D,20170524,000000,36.927,37.309,36.825,37.309,19992,0
+GAMR.US,D,20170525,000000,37.544,37.898,37.417,37.535,17459,0
+GAMR.US,D,20170526,000000,37.689,37.689,37.525,37.626,25745,0
+GAMR.US,D,20170530,000000,37.926,37.926,37.686,37.869,38942,0
+GAMR.US,D,20170531,000000,37.888,37.935,37.616,37.68,16059,0
+GAMR.US,D,20170601,000000,37.99,38.119,37.926,38.029,18778,0
+GAMR.US,D,20170602,000000,38.287,38.316,38.038,38.279,26530,0
+GAMR.US,D,20170605,000000,38.382,38.838,38.382,38.597,150450,0
+GAMR.US,D,20170606,000000,38.774,38.911,38.691,38.764,58431,0
+GAMR.US,D,20170607,000000,39.147,39.303,39.039,39.143,63559,0
+GAMR.US,D,20170608,000000,39.296,39.447,38.967,39.193,58044,0
+GAMR.US,D,20170609,000000,39.203,39.436,38.223,38.558,69018,0
+GAMR.US,D,20170612,000000,38.486,38.486,37.849,38.223,25733,0
+GAMR.US,D,20170613,000000,38.613,38.713,38.234,38.577,32446,0
+GAMR.US,D,20170614,000000,38.793,38.901,38.442,38.582,23754,0
+GAMR.US,D,20170615,000000,38.419,38.679,38.056,38.614,20436,0
+GAMR.US,D,20170616,000000,38.672,39.005,38.429,38.551,9218,0
+GAMR.US,D,20170619,000000,38.931,39.621,38.896,39.621,48067,0
+GAMR.US,D,20170620,000000,39.817,40.232,38.858,39.043,26340,0
+GAMR.US,D,20170621,000000,39.17,39.278,39.17,39.242,8324,0
+GAMR.US,D,20170622,000000,39.024,39.277,38.97,39.221,19289,0
+GAMR.US,D,20170623,000000,39.36,39.595,39.36,39.528,12602,0
+GAMR.US,D,20170626,000000,39.9,40.051,39.597,39.712,17835,0
+GAMR.US,D,20170627,000000,39.417,39.465,39.043,39.043,9818,0
+GAMR.US,D,20170628,000000,38.596,38.777,38.174,38.753,22886,0
+GAMR.US,D,20170629,000000,38.569,38.661,38.25,38.381,15241,0
+GAMR.US,D,20170630,000000,38.372,38.502,38.259,38.324,4577,0
+GAMR.US,D,20170703,000000,38.773,38.773,37.736,37.745,10033,0
+GAMR.US,D,20170705,000000,37.559,37.746,37.354,37.746,25663,0
+GAMR.US,D,20170706,000000,37.624,37.653,37.307,37.337,12118,0
+GAMR.US,D,20170707,000000,37.533,37.726,37.438,37.624,11014,0
+GAMR.US,D,20170710,000000,37.831,38.075,37.831,38.055,5521,0
+GAMR.US,D,20170711,000000,38.157,38.25,38.073,38.138,9631,0
+GAMR.US,D,20170712,000000,38.512,38.837,38.468,38.759,8061,0
+GAMR.US,D,20170713,000000,38.773,39.193,38.569,38.661,5594,0
+GAMR.US,D,20170714,000000,38.753,39.081,38.753,38.957,10243,0
+GAMR.US,D,20170717,000000,38.828,38.837,38.604,38.671,96865,0
+GAMR.US,D,20170718,000000,38.69,38.938,38.578,38.901,5628,0
+GAMR.US,D,20170719,000000,39.26,39.602,39.26,39.434,11984,0
+GAMR.US,D,20170720,000000,39.519,39.675,39.397,39.519,10054,0
+GAMR.US,D,20170721,000000,39.304,39.369,39.304,39.369,5808,0
+GAMR.US,D,20170724,000000,39.5,39.648,39.466,39.466,9230,0
+GAMR.US,D,20170725,000000,39.668,39.77,39.507,39.612,17332,0
+GAMR.US,D,20170726,000000,39.556,39.742,39.504,39.732,10231,0
+GAMR.US,D,20170727,000000,39.789,40.117,39.622,39.799,21774,0
+GAMR.US,D,20170728,000000,39.36,39.548,38.792,39.455,22147,0
+GAMR.US,D,20170731,000000,39.621,39.648,39.408,39.5,14568,0
+GAMR.US,D,20170801,000000,39.576,39.576,39.378,39.5,8609,0
+GAMR.US,D,20170802,000000,39.407,39.621,39.304,39.369,12677,0
+GAMR.US,D,20170803,000000,39.538,39.751,39.417,39.676,13973,0
+GAMR.US,D,20170804,000000,39.638,39.687,39.436,39.528,12361,0
+GAMR.US,D,20170807,000000,39.779,40.051,39.779,39.967,18161,0
+GAMR.US,D,20170808,000000,40.143,40.544,40.143,40.392,18790,0
+GAMR.US,D,20170809,000000,39.928,39.976,39.535,39.957,10559,0
+GAMR.US,D,20170810,000000,39.855,39.855,38.957,38.957,21593,0
+GAMR.US,D,20170811,000000,38.893,39.087,38.742,38.967,10185,0
+GAMR.US,D,20170814,000000,39.548,39.859,39.548,39.742,15033,0
+GAMR.US,D,20170815,000000,39.732,39.777,39.656,39.658,3545,0
+GAMR.US,D,20170816,000000,39.855,40.117,39.817,39.995,12567,0
+GAMR.US,D,20170817,000000,40.238,40.461,39.882,39.882,13682,0
+GAMR.US,D,20170818,000000,39.9,40.26,39.9,40.152,9493,0
+GAMR.US,D,20170821,000000,40.125,40.228,39.966,40.046,8855,0
+GAMR.US,D,20170822,000000,40.255,40.657,40.134,40.591,23418,0
+GAMR.US,D,20170823,000000,40.647,40.769,40.573,40.732,23770,0
+GAMR.US,D,20170824,000000,40.732,40.9,40.624,40.637,21410,0
+GAMR.US,D,20170825,000000,40.779,40.807,40.445,40.612,5973,0
+GAMR.US,D,20170828,000000,40.675,40.807,40.461,40.605,4620,0
+GAMR.US,D,20170829,000000,40.152,40.516,40.117,40.393,11555,0
+GAMR.US,D,20170830,000000,40.333,40.665,40.333,40.629,7314,0
+GAMR.US,D,20170831,000000,40.945,41.178,40.769,41.176,17401,0
+GAMR.US,D,20170901,000000,41.517,41.685,41.413,41.573,20797,0
+GAMR.US,D,20170905,000000,41.094,41.112,40.453,40.76,20752,0
+GAMR.US,D,20170906,000000,40.992,41.197,40.912,40.945,5763,0
+GAMR.US,D,20170907,000000,41.158,41.431,41.158,41.385,6284,0
+GAMR.US,D,20170908,000000,41.227,41.264,41.086,41.094,3305,0
+GAMR.US,D,20170911,000000,41.507,41.63,41.358,41.517,54284,0
+GAMR.US,D,20170912,000000,41.639,41.747,41.497,41.497,10474,0
+GAMR.US,D,20170913,000000,41.402,41.583,41.14,41.469,9894,0
+GAMR.US,D,20170914,000000,41.282,41.7,41.264,41.497,11191,0
+GAMR.US,D,20170915,000000,41.639,41.767,41.639,41.767,6475,0
+GAMR.US,D,20170918,000000,41.917,42.115,41.813,41.945,21666,0
+GAMR.US,D,20170919,000000,41.954,42.105,41.871,42.02,9301,0
+GAMR.US,D,20170920,000000,42.011,42.124,41.71,42.115,15308,0
+GAMR.US,D,20170921,000000,41.841,42.97,41.291,41.291,17973,0
+GAMR.US,D,20170922,000000,41.291,41.363,41.113,41.216,10265,0
+GAMR.US,D,20170925,000000,41.148,41.148,40.452,40.664,28429,0
+GAMR.US,D,20170926,000000,40.524,40.664,40.169,40.262,27930,0
+GAMR.US,D,20170927,000000,40.433,40.833,40.433,40.749,6220,0
+GAMR.US,D,20170928,000000,40.944,41.252,40.944,41.216,62396,0
+GAMR.US,D,20170929,000000,41.525,41.646,41.281,41.492,14467,0
+GAMR.US,D,20171002,000000,41.646,41.767,41.522,41.675,14193,0
+GAMR.US,D,20171003,000000,41.757,41.945,41.757,41.88,10987,0
+GAMR.US,D,20171004,000000,41.665,41.687,41.525,41.675,14576,0
+GAMR.US,D,20171005,000000,41.675,41.831,41.656,41.753,8605,0
+GAMR.US,D,20171006,000000,41.767,42.086,41.767,41.992,17705,0
+GAMR.US,D,20171009,000000,41.935,41.964,41.805,41.832,5863,0
+GAMR.US,D,20171010,000000,41.908,41.964,41.7,41.794,5828,0
+GAMR.US,D,20171011,000000,41.813,42.04,41.813,41.982,5885,0
+GAMR.US,D,20171012,000000,42.226,42.55,42.226,42.28,7668,0
+GAMR.US,D,20171013,000000,42.392,42.727,42.392,42.627,14418,0
+GAMR.US,D,20171016,000000,42.822,42.932,42.745,42.841,15493,0
+GAMR.US,D,20171017,000000,42.718,42.97,42.627,42.795,11648,0
+GAMR.US,D,20171018,000000,42.822,42.822,42.525,42.627,10705,0
+GAMR.US,D,20171019,000000,42.226,42.645,41.675,42.29,12257,0
+GAMR.US,D,20171020,000000,42.411,42.669,42.411,42.525,5975,0
+GAMR.US,D,20171023,000000,42.496,42.496,42.096,42.105,7400,0
+GAMR.US,D,20171024,000000,42.429,42.659,42.429,42.553,27947,0
+GAMR.US,D,20171025,000000,42.458,42.506,41.786,42.038,24148,0
+GAMR.US,D,20171026,000000,42.086,42.121,41.646,41.661,22719,0
+GAMR.US,D,20171027,000000,41.728,42.309,41.684,42.3,12026,0
+GAMR.US,D,20171030,000000,42.197,42.42,42.056,42.3,8898,0
+GAMR.US,D,20171031,000000,42.598,42.898,42.598,42.861,12621,0
+GAMR.US,D,20171101,000000,43.187,43.187,42.87,42.878,12817,0
+GAMR.US,D,20171102,000000,42.861,42.87,42.677,42.737,8168,0
+GAMR.US,D,20171103,000000,42.951,42.951,42.608,42.786,9878,0
+GAMR.US,D,20171106,000000,42.97,43.251,42.97,43.027,26103,0
+GAMR.US,D,20171107,000000,43.011,43.056,42.951,43.017,17602,0
+GAMR.US,D,20171108,000000,43.467,44.24,43.467,44.008,46772,0
+GAMR.US,D,20171109,000000,43.421,43.616,43.205,43.607,31137,0
+GAMR.US,D,20171110,000000,43.636,43.636,43.281,43.31,25795,0
+GAMR.US,D,20171113,000000,43.374,43.846,43.328,43.674,24011,0
+GAMR.US,D,20171114,000000,43.533,43.748,43.474,43.543,23762,0
+GAMR.US,D,20171115,000000,43.187,43.441,42.821,43.056,16048,0
+GAMR.US,D,20171116,000000,43.589,44.232,43.533,44.065,25519,0
+GAMR.US,D,20171117,000000,44.25,44.56,43.808,43.841,27088,0
+GAMR.US,D,20171120,000000,43.868,44.337,43.868,44.121,29112,0
+GAMR.US,D,20171121,000000,44.374,44.719,44.374,44.503,24423,0
+GAMR.US,D,20171122,000000,44.626,44.71,44.56,44.681,14849,0
+GAMR.US,D,20171124,000000,44.841,44.934,44.579,44.579,21178,0
+GAMR.US,D,20171127,000000,44.56,44.648,44.275,44.384,48043,0
+GAMR.US,D,20171128,000000,44.776,44.776,44.167,44.371,21846,0
+GAMR.US,D,20171129,000000,44.542,44.542,43.626,43.751,27312,0
+GAMR.US,D,20171130,000000,43.646,43.748,43.384,43.495,24518,0
+GAMR.US,D,20171201,000000,43.646,43.646,42.795,43.319,24357,0
+GAMR.US,D,20171204,000000,43.421,43.421,42.42,42.458,41281,0
+GAMR.US,D,20171205,000000,42.226,42.563,41.795,42.245,17659,0
+GAMR.US,D,20171206,000000,42.254,42.588,42.056,42.515,15575,0
+GAMR.US,D,20171207,000000,42.429,42.841,42.429,42.654,16290,0
+GAMR.US,D,20171208,000000,43.076,43.256,42.98,43.056,23925,0
+GAMR.US,D,20171211,000000,43.487,45.018,43.487,44.26,32776,0
+GAMR.US,D,20171212,000000,44.318,44.476,44.112,44.185,17415,0
+GAMR.US,D,20171213,000000,44.347,44.626,44.347,44.569,13236,0
+GAMR.US,D,20171214,000000,44.589,44.737,44.347,44.393,10813,0
+GAMR.US,D,20171215,000000,44.551,44.849,44.543,44.831,13151,0
+GAMR.US,D,20171218,000000,45.289,45.289,44.725,44.896,60668,0
+GAMR.US,D,20171219,000000,44.729,44.83,44.378,44.393,11614,0
+GAMR.US,D,20171220,000000,44.374,44.393,44.059,44.239,9375,0
+GAMR.US,D,20171221,000000,44.194,44.422,44.194,44.347,6000,0
+GAMR.US,D,20171222,000000,44.513,44.542,44.25,44.542,11260,0
+GAMR.US,D,20171226,000000,44.35,44.48,44.243,44.253,25930,0
+GAMR.US,D,20171227,000000,44.471,44.844,44.471,44.647,19260,0
+GAMR.US,D,20171228,000000,44.93,44.93,44.685,44.788,22747,0
+GAMR.US,D,20171229,000000,45.06,45.388,44.863,44.864,20243,0
+GAMR.US,D,20180102,000000,45.172,45.687,45.172,45.687,27175,0
+GAMR.US,D,20180103,000000,45.958,46.31,45.958,46.239,37280,0
+GAMR.US,D,20180104,000000,46.512,46.754,46.296,46.585,36192,0
+GAMR.US,D,20180105,000000,46.428,46.768,46.409,46.671,20090,0
+GAMR.US,D,20180108,000000,46.968,47.082,46.774,47.044,37812,0
+GAMR.US,D,20180109,000000,47.279,47.363,46.769,46.914,25197,0
+GAMR.US,D,20180110,000000,46.783,46.924,46.55,46.774,90781,0
+GAMR.US,D,20180111,000000,46.914,47.429,46.914,47.289,97579,0
+GAMR.US,D,20180112,000000,47.231,47.374,47.024,47.279,61183,0
+GAMR.US,D,20180116,000000,47.448,47.457,46.594,46.633,56728,0
+GAMR.US,D,20180117,000000,46.821,47.456,46.821,47.082,31838,0
+GAMR.US,D,20180118,000000,47.101,47.101,46.84,47.016,33033,0
+GAMR.US,D,20180119,000000,47.063,47.569,47.048,47.559,46103,0
+GAMR.US,D,20180122,000000,47.559,47.738,47.421,47.634,41865,0
+GAMR.US,D,20180123,000000,47.923,47.98,47.841,47.97,29585,0
+GAMR.US,D,20180124,000000,48.469,48.586,47.985,48.197,34344,0
+GAMR.US,D,20180125,000000,48.309,48.562,47.841,47.878,69229,0
+GAMR.US,D,20180126,000000,48.327,48.552,48.206,48.469,184278,0
+GAMR.US,D,20180129,000000,48.58,48.618,48.122,48.318,70623,0
+GAMR.US,D,20180130,000000,47.803,47.803,47.43,47.634,29022,0
+GAMR.US,D,20180131,000000,48.309,48.477,48.144,48.26,45586,0
+GAMR.US,D,20180201,000000,48.26,48.289,47.915,47.981,31261,0
+GAMR.US,D,20180202,000000,47.559,47.582,46.604,46.707,102321,0
+GAMR.US,D,20180205,000000,46.286,46.399,44.442,44.78,92005,0
+GAMR.US,D,20180206,000000,43.75,45.884,43.046,45.424,62410,0
+GAMR.US,D,20180207,000000,45.359,45.566,45.032,45.06,33708,0
+GAMR.US,D,20180208,000000,45.369,45.576,43.493,43.493,41094,0
+GAMR.US,D,20180209,000000,43.468,44.02,42.41,43.983,44309,0
+GAMR.US,D,20180212,000000,44.226,44.883,44.226,44.706,27570,0
+GAMR.US,D,20180213,000000,44.77,44.939,44.685,44.939,15451,0
+GAMR.US,D,20180214,000000,44.835,46.061,44.835,45.958,25696,0
+GAMR.US,D,20180215,000000,46.484,46.623,46.164,46.604,27859,0
+GAMR.US,D,20180216,000000,46.914,46.914,46.315,46.528,17218,0
+GAMR.US,D,20180220,000000,46.222,46.53,46.222,46.222,24559,0
+GAMR.US,D,20180221,000000,46.652,47.175,46.522,46.522,23033,0
+GAMR.US,D,20180222,000000,45.995,46.156,45.615,45.623,31421,0
+GAMR.US,D,20180223,000000,46.437,46.643,46.352,46.633,14679,0
+GAMR.US,D,20180226,000000,46.849,47.044,46.661,47.044,21418,0
+GAMR.US,D,20180227,000000,47.129,47.129,46.185,46.194,15242,0
+GAMR.US,D,20180228,000000,46.1,46.409,45.947,45.968,30314,0
+GAMR.US,D,20180301,000000,46.033,46.051,45.188,45.415,12643,0
+GAMR.US,D,20180302,000000,44.901,45.921,44.545,45.921,25954,0
+GAMR.US,D,20180305,000000,45.632,46.249,45.443,46.222,15765,0
+GAMR.US,D,20180306,000000,46.689,46.947,46.421,46.803,15267,0
+GAMR.US,D,20180307,000000,46.755,47.101,46.634,46.954,14368,0
+GAMR.US,D,20180308,000000,47.429,47.466,47.034,47.446,38624,0
+GAMR.US,D,20180309,000000,47.606,47.773,47.335,47.773,25621,0
+GAMR.US,D,20180312,000000,47.915,48.075,47.625,47.712,44883,0
+GAMR.US,D,20180313,000000,48.206,48.206,47.129,47.512,30199,0
+GAMR.US,D,20180314,000000,47.719,47.719,47.101,47.241,20369,0
+GAMR.US,D,20180315,000000,47.654,47.654,47.217,47.289,12669,0
+GAMR.US,D,20180316,000000,47.196,47.359,47.196,47.279,4049,0
+GAMR.US,D,20180319,000000,47.279,47.279,46.257,46.585,22257,0
+GAMR.US,D,20180320,000000,46.755,46.995,46.585,46.914,32316,0
+GAMR.US,D,20180321,000000,46.959,47.072,46.92,46.924,12168,0
+GAMR.US,D,20180322,000000,46.613,46.783,46.1,46.147,22408,0
+GAMR.US,D,20180323,000000,45.968,46.147,45.264,45.275,10620,0
+GAMR.US,D,20180326,000000,46.137,46.147,45.585,46.147,21602,0
+GAMR.US,D,20180327,000000,46.484,46.484,45.125,45.219,26165,0
+GAMR.US,D,20180328,000000,45.406,45.406,44.732,45.06,12045,0
+GAMR.US,D,20180329,000000,45.06,45.679,45.032,45.481,14725,0
+GAMR.US,D,20180402,000000,45.855,45.855,44.282,44.648,26251,0
+GAMR.US,D,20180403,000000,44.854,44.967,44.532,44.967,5186,0
+GAMR.US,D,20180404,000000,44.123,44.939,43.857,44.939,14473,0
+GAMR.US,D,20180405,000000,45.247,45.247,44.866,44.957,10875,0
+GAMR.US,D,20180406,000000,44.516,44.957,43.87,44.178,7932,0
+GAMR.US,D,20180409,000000,44.341,44.874,44.188,44.406,12985,0
+GAMR.US,D,20180410,000000,44.724,44.826,44.569,44.742,9459,0
+GAMR.US,D,20180411,000000,44.433,44.732,44.433,44.516,9749,0
+GAMR.US,D,20180412,000000,44.555,44.705,44.489,44.668,10670,0
+GAMR.US,D,20180413,000000,44.901,44.901,44.351,44.471,3863,0
+GAMR.US,D,20180416,000000,44.621,44.742,44.272,44.555,32869,0
+GAMR.US,D,20180417,000000,44.93,45.396,44.911,45.369,10192,0
+GAMR.US,D,20180418,000000,45.481,45.5,45.295,45.295,36604,0
+GAMR.US,D,20180419,000000,45.256,45.256,44.781,44.886,3869,0
+GAMR.US,D,20180420,000000,44.93,44.93,44.489,44.574,13423,0
+GAMR.US,D,20180423,000000,44.536,44.707,44.358,44.48,6287,0
+GAMR.US,D,20180424,000000,44.601,44.854,43.955,44.132,7361,0
+GAMR.US,D,20180425,000000,43.861,43.916,43.32,43.75,33695,0
+GAMR.US,D,20180426,000000,43.88,44.311,43.88,44.206,9638,0
+GAMR.US,D,20180427,000000,44.695,44.695,44.263,44.292,9649,0
+GAMR.US,D,20180430,000000,44.573,44.639,44.188,44.321,12776,0
+GAMR.US,D,20180501,000000,44.039,44.516,44.039,44.489,22600,0
+GAMR.US,D,20180502,000000,44.724,44.986,44.724,44.796,14130,0
+GAMR.US,D,20180503,000000,44.939,45.106,44.442,44.93,36736,0
+GAMR.US,D,20180504,000000,44.78,45.443,44.78,45.324,11714,0
+GAMR.US,D,20180507,000000,45.52,45.845,45.52,45.678,15475,0
+GAMR.US,D,20180508,000000,45.678,45.865,45.529,45.734,10358,0
+GAMR.US,D,20180509,000000,46.156,46.566,46.156,46.557,14190,0
+GAMR.US,D,20180510,000000,46.83,47.148,46.83,47.034,19214,0
+GAMR.US,D,20180511,000000,47.177,47.352,46.976,47.101,43060,0
+GAMR.US,D,20180514,000000,47.457,47.748,47.457,47.682,24347,0
+GAMR.US,D,20180515,000000,47.353,47.401,47.158,47.401,12802,0
+GAMR.US,D,20180516,000000,47.513,47.559,47.241,47.513,16222,0
+GAMR.US,D,20180517,000000,47.596,48.222,47.596,48.084,13010,0
+GAMR.US,D,20180518,000000,48.139,48.59,48.139,48.496,169508,0
+GAMR.US,D,20180521,000000,48.917,49.15,48.496,48.88,25370,0
+GAMR.US,D,20180522,000000,48.767,49.02,48.412,48.496,45519,0
+GAMR.US,D,20180523,000000,48.431,48.88,48.431,48.823,13341,0
+GAMR.US,D,20180524,000000,49.067,49.086,48.554,48.975,9830,0
+GAMR.US,D,20180525,000000,48.806,48.964,48.723,48.863,28834,0
+GAMR.US,D,20180529,000000,48.684,48.879,48.327,48.77,140526,0
+GAMR.US,D,20180530,000000,48.694,49.56,48.694,49.478,10711,0
+GAMR.US,D,20180531,000000,49.62,50.311,49.441,49.744,22740,0
+GAMR.US,D,20180601,000000,49.891,50.424,49.801,50.321,13694,0
+GAMR.US,D,20180604,000000,50.286,50.286,50.064,50.257,16229,0
+GAMR.US,D,20180605,000000,50.257,50.798,49.818,50.798,41477,0
+GAMR.US,D,20180606,000000,50.724,50.724,50.331,50.546,13082,0
+GAMR.US,D,20180607,000000,50.696,51.174,50.153,50.383,21735,0
+GAMR.US,D,20180608,000000,50.398,50.655,50.257,50.622,7999,0
+GAMR.US,D,20180611,000000,50.631,51.492,50.556,50.556,64905,0
+GAMR.US,D,20180612,000000,50.021,50.789,49.61,49.825,69227,0
+GAMR.US,D,20180613,000000,49.806,49.806,49.17,49.482,37763,0
+GAMR.US,D,20180614,000000,49.497,49.7,49.402,49.478,22457,0
+GAMR.US,D,20180615,000000,49.217,49.394,48.917,49.098,26503,0
+GAMR.US,D,20180618,000000,48.159,49.245,47.832,48.937,36539,0
+GAMR.US,D,20180619,000000,48.001,48.549,47.521,47.973,27287,0
+GAMR.US,D,20180620,000000,48.163,48.701,48.078,48.097,22385,0
+GAMR.US,D,20180621,000000,48.246,48.246,47.673,47.673,19709,0
+GAMR.US,D,20180622,000000,48.314,48.314,47.806,48.007,14062,0
+GAMR.US,D,20180625,000000,47.606,47.606,46.625,46.853,28438,0
+GAMR.US,D,20180626,000000,46.928,47.001,46.702,46.881,18271,0
+GAMR.US,D,20180627,000000,46.947,47.307,46.021,46.021,21498,0
+GAMR.US,D,20180628,000000,45.785,46.607,45.361,46.183,99653,0
+GAMR.US,D,20180629,000000,46.615,46.617,46.343,46.438,20429,0
+GAMR.US,D,20180702,000000,45.739,46.444,45.343,46.368,21635,0
+GAMR.US,D,20180703,000000,46.154,46.189,45.767,45.813,10769,0
+GAMR.US,D,20180705,000000,45.946,45.946,45.594,45.729,35821,0
+GAMR.US,D,20180706,000000,46.108,46.672,45.776,46.635,33143,0
+GAMR.US,D,20180709,000000,47.135,47.135,46.846,47.058,24215,0
+GAMR.US,D,20180710,000000,47.493,47.493,46.947,47.135,37621,0
+GAMR.US,D,20180711,000000,46.776,47.979,46.211,46.211,48096,0
+GAMR.US,D,20180712,000000,47.305,47.404,47.051,47.38,53253,0
+GAMR.US,D,20180713,000000,47.324,47.492,47.21,47.37,20559,0
+GAMR.US,D,20180716,000000,47.315,47.315,46.824,47.045,51637,0
+GAMR.US,D,20180717,000000,47.296,47.437,47.068,47.399,36765,0
+GAMR.US,D,20180718,000000,47.419,47.419,47.098,47.324,24065,0
+GAMR.US,D,20180719,000000,46.853,47.21,46.409,46.8,58066,0
+GAMR.US,D,20180720,000000,46.937,47.105,46.834,47,15596,0
+GAMR.US,D,20180723,000000,47.154,47.154,46.305,46.653,18497,0
+GAMR.US,D,20180724,000000,47.315,47.315,46.726,46.758,33740,0
+GAMR.US,D,20180725,000000,46.918,47.135,46.672,47.135,34742,0
+GAMR.US,D,20180726,000000,47.135,47.143,46.825,46.956,43646,0
+GAMR.US,D,20180727,000000,47.058,47.144,46.211,46.361,29877,0
+GAMR.US,D,20180730,000000,46.221,46.221,45.116,45.22,49958,0
+GAMR.US,D,20180731,000000,45.437,45.437,45.032,45.164,25467,0
+GAMR.US,D,20180801,000000,45.134,45.474,45.036,45.06,18257,0
+GAMR.US,D,20180802,000000,44.938,45.267,44.91,45.267,21853,0
+GAMR.US,D,20180803,000000,45.484,45.645,45.173,45.306,18975,0
+GAMR.US,D,20180806,000000,45.229,45.229,45.042,45.116,17330,0
+GAMR.US,D,20180807,000000,45.335,45.494,45.174,45.27,13875,0
+GAMR.US,D,20180808,000000,45.326,45.326,44.938,45.307,26662,0
+GAMR.US,D,20180809,000000,45.343,45.343,44.946,44.995,11083,0
+GAMR.US,D,20180810,000000,44.702,44.702,44.325,44.429,28678,0
+GAMR.US,D,20180813,000000,44.144,44.247,43.753,43.805,40833,0
+GAMR.US,D,20180814,000000,43.75,43.805,43.334,43.524,30254,0
+GAMR.US,D,20180815,000000,42.844,42.858,42.25,42.454,35990,0
+GAMR.US,D,20180816,000000,42.729,42.909,42.514,42.739,137638,0
+GAMR.US,D,20180817,000000,42.588,43.084,42.588,43.021,49435,0
+GAMR.US,D,20180820,000000,43.212,43.419,42.909,43.334,17534,0
+GAMR.US,D,20180821,000000,43.248,43.955,43.248,43.74,26394,0
+GAMR.US,D,20180822,000000,43.926,44.19,43.891,44.183,23803,0
+GAMR.US,D,20180823,000000,44.153,44.451,44.153,44.262,17744,0
+GAMR.US,D,20180824,000000,44.447,44.943,44.447,44.852,113976,0
+GAMR.US,D,20180827,000000,45.22,45.454,45.22,45.343,43780,0
+GAMR.US,D,20180828,000000,45.229,45.229,44.9,44.966,26760,0
+GAMR.US,D,20180829,000000,44.872,45.213,44.872,45.173,51797,0
+GAMR.US,D,20180830,000000,45.183,45.185,44.797,44.837,33059,0
+GAMR.US,D,20180831,000000,44.73,44.872,44.607,44.833,45027,0
+GAMR.US,D,20180904,000000,44.786,45.025,44.503,45.023,51760,0
+GAMR.US,D,20180905,000000,44.56,44.56,43.994,44.209,17183,0
+GAMR.US,D,20180906,000000,44.126,44.144,43.758,44.07,21216,0
+GAMR.US,D,20180907,000000,43.666,44.201,43.627,43.796,11745,0
+GAMR.US,D,20180910,000000,43.9,43.917,43.627,43.724,12428,0
+GAMR.US,D,20180911,000000,43.514,43.984,43.514,43.984,13708,0
+GAMR.US,D,20180912,000000,43.9,44.209,43.617,44.178,18352,0
+GAMR.US,D,20180913,000000,44.392,44.675,44.345,44.382,20462,0
+GAMR.US,D,20180914,000000,44.437,44.598,44.421,44.456,11887,0
+GAMR.US,D,20180917,000000,44.437,44.551,44.163,44.163,7041,0
+GAMR.US,D,20180918,000000,44.362,44.538,44.362,44.461,7349,0
+GAMR.US,D,20180919,000000,44.447,44.655,44.377,44.494,11315,0
+GAMR.US,D,20180920,000000,44.503,44.762,44.429,44.607,15306,0
+GAMR.US,D,20180921,000000,44.778,44.938,44.646,44.702,10024,0
+GAMR.US,D,20180924,000000,44.503,44.607,44.325,44.341,14989,0
+GAMR.US,D,20180925,000000,44.873,45.133,44.628,44.948,18478,0
+GAMR.US,D,20180926,000000,44.987,45.24,44.911,44.911,16961,0
+GAMR.US,D,20180927,000000,44.901,45.105,44.779,44.814,54548,0
+GAMR.US,D,20180928,000000,44.787,45.027,44.693,44.713,14048,0
+GAMR.US,D,20181001,000000,45.062,45.231,44.901,44.997,15248,0
+GAMR.US,D,20181002,000000,44.542,44.713,44.181,44.345,31096,0
+GAMR.US,D,20181003,000000,44.325,44.484,43.966,44.209,23487,0
+GAMR.US,D,20181004,000000,43.749,43.954,42.934,42.984,15123,0
+GAMR.US,D,20181005,000000,42.915,43.123,42.376,42.679,14029,0
+GAMR.US,D,20181008,000000,42.198,42.539,41.678,42.301,29641,0
+GAMR.US,D,20181009,000000,41.724,42.311,41.594,42.055,34067,0
+GAMR.US,D,20181010,000000,41.604,41.802,40.467,40.572,49169,0
+GAMR.US,D,20181011,000000,40.193,40.765,39.711,40.034,25636,0
+GAMR.US,D,20181012,000000,41.007,41.336,40.712,41.251,19389,0
+GAMR.US,D,20181015,000000,40.788,41.137,40.394,40.534,8987,0
+GAMR.US,D,20181016,000000,41.242,41.781,41.242,41.752,36303,0
+GAMR.US,D,20181017,000000,41.479,41.536,41.044,41.214,11939,0
+GAMR.US,D,20181018,000000,40.968,40.977,40.051,40.269,50090,0
+GAMR.US,D,20181019,000000,40.62,40.855,40.076,40.128,16014,0
+GAMR.US,D,20181022,000000,40.337,40.486,40.174,40.431,25673,0
+GAMR.US,D,20181023,000000,39.513,39.985,39.201,39.806,42934,0
+GAMR.US,D,20181024,000000,39.58,39.702,38.246,38.246,19316,0
+GAMR.US,D,20181025,000000,38.454,38.982,38.246,38.755,28226,0
+GAMR.US,D,20181026,000000,37.822,38.369,37.408,37.954,60696,0
+GAMR.US,D,20181029,000000,38.077,38.406,36.541,36.979,36566,0
+GAMR.US,D,20181030,000000,37.177,37.707,37.177,37.65,34849,0
+GAMR.US,D,20181031,000000,38.341,38.815,38.341,38.728,14757,0
+GAMR.US,D,20181101,000000,39.126,39.768,39.041,39.663,18930,0
+GAMR.US,D,20181102,000000,40.495,40.665,39.864,40.203,31623,0
+GAMR.US,D,20181105,000000,40.119,40.119,39.626,39.937,8565,0
+GAMR.US,D,20181106,000000,39.711,40.119,39.711,40.071,7003,0
+GAMR.US,D,20181107,000000,40.328,40.978,40.328,40.865,21555,0
+GAMR.US,D,20181108,000000,40.495,40.495,40.174,40.269,10265,0
+GAMR.US,D,20181109,000000,39.523,39.652,39.098,39.438,11092,0
+GAMR.US,D,20181112,000000,38.964,38.964,37.925,37.949,17227,0
+GAMR.US,D,20181113,000000,38.152,38.628,38.039,38.218,14030,0
+GAMR.US,D,20181114,000000,38.36,38.604,38.01,38.123,11629,0
+GAMR.US,D,20181115,000000,38.077,38.935,38.077,38.765,16556,0
+GAMR.US,D,20181116,000000,38.274,38.755,38.123,38.633,13734,0
+GAMR.US,D,20181119,000000,38.633,38.682,37.812,37.925,16501,0
+GAMR.US,D,20181120,000000,36.905,37.36,36.477,36.95,22478,0
+GAMR.US,D,20181121,000000,37.453,37.84,37.453,37.697,9902,0
+GAMR.US,D,20181123,000000,37.273,37.462,37.207,37.376,4452,0
+GAMR.US,D,20181126,000000,37.981,38.243,37.963,38.16,12597,0
+GAMR.US,D,20181127,000000,37.991,38.282,37.725,38.087,17992,0
+GAMR.US,D,20181128,000000,38.569,39.333,38.416,39.286,35443,0
+GAMR.US,D,20181129,000000,39.201,39.597,39.126,39.286,10299,0
+GAMR.US,D,20181130,000000,39.021,39.211,39.012,39.078,5413,0
+GAMR.US,D,20181203,000000,39.692,39.863,39.277,39.58,18591,0
+GAMR.US,D,20181204,000000,39.447,39.467,38.282,38.35,17337,0
+GAMR.US,D,20181206,000000,36.96,37.935,36.669,37.916,35953,0
+GAMR.US,D,20181207,000000,37.991,38.408,37.423,37.538,17263,0
+GAMR.US,D,20181210,000000,37.139,37.509,36.78,37.367,29098,0
+GAMR.US,D,20181211,000000,37.576,37.891,37.482,37.65,20158,0
+GAMR.US,D,20181212,000000,38.292,38.653,38.246,38.35,15846,0
+GAMR.US,D,20181213,000000,38.454,38.652,38.228,38.246,11607,0
+GAMR.US,D,20181214,000000,37.423,37.815,37.423,37.538,8270,0
+GAMR.US,D,20181217,000000,37.33,37.603,36.724,36.8,37953,0
+GAMR.US,D,20181218,000000,36.905,37.339,36.706,36.932,33472,0
+GAMR.US,D,20181219,000000,37.045,37.527,36.393,36.564,28375,0
+GAMR.US,D,20181220,000000,36.412,36.819,35.949,36.282,56704,0
+GAMR.US,D,20181221,000000,36.583,36.864,35.714,35.901,29181,0
+GAMR.US,D,20181224,000000,35.723,35.968,35.107,35.505,46395,0
+GAMR.US,D,20181226,000000,35.617,36.604,35.371,36.576,47569,0
+GAMR.US,D,20181227,000000,36.101,36.84,35.732,36.756,31246,0
+GAMR.US,D,20181228,000000,36.973,37.196,36.746,36.888,21669,0
+GAMR.US,D,20181231,000000,37.085,37.124,36.793,36.888,18464,0
+GAMR.US,D,20190102,000000,36.689,37.219,36.348,37.143,13344,0
+GAMR.US,D,20190103,000000,36.681,36.689,36.081,36.183,10812,0
+GAMR.US,D,20190104,000000,36.898,38.065,36.709,37.914,29186,0
+GAMR.US,D,20190107,000000,38.216,38.867,38.216,38.745,10337,0
+GAMR.US,D,20190108,000000,39.154,39.154,38.717,39.137,20796,0
+GAMR.US,D,20190109,000000,39.506,39.732,39.506,39.592,6870,0
+GAMR.US,D,20190110,000000,39.373,39.705,39.137,39.705,6253,0
+GAMR.US,D,20190111,000000,39.221,39.354,39.127,39.345,9088,0
+GAMR.US,D,20190114,000000,38.888,38.944,37.905,38.897,6352,0
+GAMR.US,D,20190115,000000,38.954,39.321,38.954,39.24,7841,0
+GAMR.US,D,20190116,000000,39.382,39.646,39.356,39.544,9087,0
+GAMR.US,D,20190117,000000,39.43,39.828,39.385,39.78,10233,0
+GAMR.US,D,20190118,000000,40.313,40.681,40.197,40.548,16311,0
+GAMR.US,D,20190122,000000,39.828,39.828,39.272,39.363,12527,0
+GAMR.US,D,20190123,000000,39.78,39.856,39.345,39.451,4442,0
+GAMR.US,D,20190124,000000,39.586,39.846,39.586,39.8,11172,0
+GAMR.US,D,20190125,000000,40.303,40.45,40.178,40.378,30398,0
+GAMR.US,D,20190128,000000,39.95,39.969,39.691,39.969,9063,0
+GAMR.US,D,20190129,000000,39.866,39.866,39.524,39.582,8359,0
+GAMR.US,D,20190130,000000,39.78,40.37,39.728,40.138,10927,0
+GAMR.US,D,20190131,000000,40.028,40.538,39.922,40.472,22019,0
+GAMR.US,D,20190201,000000,40.276,40.284,40.057,40.178,5962,0
+GAMR.US,D,20190204,000000,40.333,40.776,40.333,40.708,27709,0
+GAMR.US,D,20190205,000000,40.519,40.776,40.455,40.606,11722,0
+GAMR.US,D,20190206,000000,40.197,40.246,39.784,39.8,17281,0
+GAMR.US,D,20190207,000000,39.401,39.506,38.916,39.221,34195,0
+GAMR.US,D,20190208,000000,39.25,39.554,39.25,39.554,8062,0
+GAMR.US,D,20190211,000000,39.534,39.666,39.259,39.268,10455,0
+GAMR.US,D,20190212,000000,39.469,39.714,39.459,39.618,10643,0
+GAMR.US,D,20190213,000000,39.95,40.246,39.95,40.123,17261,0
+GAMR.US,D,20190214,000000,39.856,40.361,39.856,40.255,18611,0
+GAMR.US,D,20190215,000000,40.313,40.313,40.008,40.169,6956,0
+GAMR.US,D,20190219,000000,39.856,40.426,39.856,40.333,23358,0
+GAMR.US,D,20190220,000000,40.284,40.388,39.914,39.96,18932,0
+GAMR.US,D,20190221,000000,39.95,39.95,39.676,39.902,6759,0
+GAMR.US,D,20190222,000000,40.008,40.103,39.912,40.038,7388,0
+GAMR.US,D,20190225,000000,40.568,40.691,40.093,40.357,14937,0
+GAMR.US,D,20190226,000000,40.293,40.415,40.055,40.351,20248,0
+GAMR.US,D,20190227,000000,40.323,40.462,40.273,40.378,5337,0
+GAMR.US,D,20190228,000000,40.236,40.312,40.008,40.085,10842,0
+GAMR.US,D,20190301,000000,40.509,40.671,40.313,40.639,20740,0
+GAMR.US,D,20190304,000000,40.662,40.776,40.113,40.388,25873,0
+GAMR.US,D,20190305,000000,40.455,40.766,40.432,40.662,20511,0
+GAMR.US,D,20190306,000000,40.776,40.975,40.662,40.671,5260,0
+GAMR.US,D,20190307,000000,40.216,40.216,39.609,39.68,13248,0
+GAMR.US,D,20190308,000000,39.363,39.666,39.315,39.636,28192,0
+GAMR.US,D,20190311,000000,39.96,40.499,39.96,40.388,80827,0
+GAMR.US,D,20190312,000000,40.776,40.776,40.666,40.691,9964,0
+GAMR.US,D,20190313,000000,40.89,41.231,40.89,41.14,5690,0
+GAMR.US,D,20190314,000000,40.842,40.949,40.643,40.89,10101,0
+GAMR.US,D,20190315,000000,41.107,41.43,41.107,41.331,7413,0
+GAMR.US,D,20190318,000000,41.648,41.771,41.555,41.691,9390,0
+GAMR.US,D,20190319,000000,41.703,41.881,41.653,41.693,10348,0
+GAMR.US,D,20190320,000000,41.801,42.223,41.522,41.781,9569,0
+GAMR.US,D,20190321,000000,41.612,42.406,41.593,42.399,40401,0
+GAMR.US,D,20190322,000000,42.273,42.273,41.542,41.593,37061,0
+GAMR.US,D,20190325,000000,41.507,41.809,41.356,41.639,19017,0
+GAMR.US,D,20190326,000000,41.877,42.124,41.622,41.746,10010,0
+GAMR.US,D,20190327,000000,42.417,42.417,41.459,41.658,25567,0
+GAMR.US,D,20190328,000000,41.914,41.99,41.801,41.952,5623,0
+GAMR.US,D,20190329,000000,42.151,42.359,42.069,42.312,12602,0
+GAMR.US,D,20190401,000000,42.503,42.588,42.332,42.588,9125,0
+GAMR.US,D,20190402,000000,42.561,42.588,42.417,42.493,11082,0
+GAMR.US,D,20190403,000000,42.996,43.584,42.996,43.156,16507,0
+GAMR.US,D,20190404,000000,43.328,43.338,43.149,43.285,6405,0
+GAMR.US,D,20190405,000000,43.328,43.48,43.181,43.41,3702,0
+GAMR.US,D,20190408,000000,43.014,43.185,42.797,43.042,8600,0
+GAMR.US,D,20190409,000000,43.081,43.081,42.788,42.891,21827,0
+GAMR.US,D,20190410,000000,43.081,43.396,42.996,43.381,15987,0
+GAMR.US,D,20190411,000000,43.251,43.261,43.024,43.042,6184,0
+GAMR.US,D,20190412,000000,43.46,43.574,43.367,43.48,6858,0
+GAMR.US,D,20190415,000000,43.498,43.498,43.091,43.143,7570,0
+GAMR.US,D,20190416,000000,43.348,43.348,42.986,43.191,7935,0
+GAMR.US,D,20190417,000000,43.281,43.553,42.996,43.012,11727,0
+GAMR.US,D,20190418,000000,42.844,43.011,42.703,42.919,7482,0
+GAMR.US,D,20190422,000000,42.683,43.041,42.607,42.999,14601,0
+GAMR.US,D,20190423,000000,42.834,43.081,42.825,43.06,11306,0
+GAMR.US,D,20190424,000000,43.091,43.092,42.891,42.976,16541,0
+GAMR.US,D,20190425,000000,42.617,42.635,42.312,42.417,20871,0
+GAMR.US,D,20190426,000000,42.455,42.678,42.418,42.588,7673,0
+GAMR.US,D,20190429,000000,42.645,42.937,42.617,42.854,6548,0
+GAMR.US,D,20190430,000000,42.825,42.873,42.711,42.873,6094,0
+GAMR.US,D,20190501,000000,43.091,43.27,42.739,42.739,7193,0
+GAMR.US,D,20190502,000000,42.758,42.928,42.432,42.598,5413,0
+GAMR.US,D,20190503,000000,42.834,43.243,42.834,43.121,10093,0
+GAMR.US,D,20190506,000000,41.895,42.654,41.895,42.473,10236,0
+GAMR.US,D,20190507,000000,42.134,42.283,41.391,41.738,24815,0
+GAMR.US,D,20190508,000000,41.98,42.17,41.828,41.986,5052,0
+GAMR.US,D,20190509,000000,41.087,41.499,40.803,41.266,12522,0
+GAMR.US,D,20190510,000000,41.41,41.757,41.041,41.641,10126,0
+GAMR.US,D,20190513,000000,40.889,41.059,40.461,40.707,10779,0
+GAMR.US,D,20190514,000000,40.652,40.994,40.652,40.861,20471,0
+GAMR.US,D,20190515,000000,40.793,41.495,40.793,41.431,16901,0
+GAMR.US,D,20190516,000000,41.449,41.78,41.449,41.612,9961,0
+GAMR.US,D,20190517,000000,41.364,41.574,41.173,41.29,6923,0
+GAMR.US,D,20190520,000000,40.624,40.624,40.245,40.305,15788,0
+GAMR.US,D,20190521,000000,40.547,40.726,40.292,40.726,9768,0
+GAMR.US,D,20190522,000000,40.652,40.736,40.36,40.498,5657,0
+GAMR.US,D,20190523,000000,40.027,40.027,39.828,39.949,9493,0
+GAMR.US,D,20190524,000000,40.283,40.283,40.095,40.114,2331,0
+GAMR.US,D,20190528,000000,40.283,40.51,40.027,40.12,15376,0
+GAMR.US,D,20190529,000000,39.873,39.988,39.873,39.929,4072,0
+GAMR.US,D,20190530,000000,40.084,40.189,39.944,40.189,14584,0
+GAMR.US,D,20190531,000000,39.855,40.158,39.855,40.011,16207,0
+GAMR.US,D,20190603,000000,40.215,40.284,39.722,39.945,23965,0
+GAMR.US,D,20190604,000000,39.799,40.268,39.789,40.268,15173,0
+GAMR.US,D,20190605,000000,40.312,40.312,39.921,39.988,27848,0
+GAMR.US,D,20190606,000000,40.037,40.254,39.901,40.051,40844,0
+GAMR.US,D,20190607,000000,40.332,40.83,40.332,40.633,19037,0
+GAMR.US,D,20190610,000000,41.004,41.277,41.004,41.117,5129,0
+GAMR.US,D,20190611,000000,41.087,41.415,40.965,40.965,4635,0
+GAMR.US,D,20190612,000000,40.707,40.707,40.445,40.548,8777,0
+GAMR.US,D,20190613,000000,40.652,40.661,40.508,40.508,2901,0
+GAMR.US,D,20190614,000000,40.34,40.41,40.168,40.215,2313,0
+GAMR.US,D,20190617,000000,40.054,40.235,39.939,39.939,3920,0
+GAMR.US,D,20190618,000000,40.263,40.765,40.263,40.615,7888,0
+GAMR.US,D,20190619,000000,40.586,40.738,40.435,40.738,3770,0
+GAMR.US,D,20190620,000000,41.469,41.698,41.231,41.442,6437,0
+GAMR.US,D,20190621,000000,41.43,41.43,40.88,41.163,30993,0
+GAMR.US,D,20190624,000000,41.05,41.05,40.831,40.861,15723,0
+GAMR.US,D,20190625,000000,40.775,40.793,40.312,40.312,5800,0
+GAMR.US,D,20190626,000000,40.48,40.635,40.36,40.435,30093,0
+GAMR.US,D,20190627,000000,40.793,40.873,40.763,40.865,4107,0
+GAMR.US,D,20190628,000000,40.995,41.015,40.833,40.876,8239,0
+GAMR.US,D,20190701,000000,41.147,41.154,40.822,40.918,25357,0
+GAMR.US,D,20190702,000000,40.861,41.069,40.861,40.976,8689,0
+GAMR.US,D,20190703,000000,40.928,40.966,40.802,40.808,7158,0
+GAMR.US,D,20190705,000000,40.487,40.71,40.258,40.476,8210,0
+GAMR.US,D,20190708,000000,40.162,40.171,39.914,39.961,10627,0
+GAMR.US,D,20190709,000000,39.808,40.095,39.808,40.074,8412,0
+GAMR.US,D,20190710,000000,40.431,40.579,40.355,40.496,10179,0
+GAMR.US,D,20190711,000000,40.505,40.591,40.355,40.448,12852,0
+GAMR.US,D,20190712,000000,40.345,40.472,40.15,40.458,11056,0
+GAMR.US,D,20190715,000000,40.374,40.487,40.226,40.249,9333,0
+GAMR.US,D,20190716,000000,40.047,40.19,39.961,39.97,7051,0
+GAMR.US,D,20190717,000000,39.931,39.931,39.569,39.569,3552,0
+GAMR.US,D,20190718,000000,39.396,39.644,39.367,39.607,12089,0
+GAMR.US,D,20190719,000000,39.732,39.818,39.59,39.59,12209,0
+GAMR.US,D,20190722,000000,39.492,39.607,39.367,39.396,17429,0
+GAMR.US,D,20190723,000000,39.482,39.626,39.367,39.452,14658,0
+GAMR.US,D,20190724,000000,39.454,39.683,39.454,39.683,12077,0
+GAMR.US,D,20190725,000000,39.521,39.521,39.367,39.367,8378,0
+GAMR.US,D,20190726,000000,39.472,39.683,39.435,39.612,34671,0
+GAMR.US,D,20190729,000000,39.512,39.626,39.233,39.482,11002,0
+GAMR.US,D,20190730,000000,39.339,39.387,39.243,39.329,6068,0
+GAMR.US,D,20190731,000000,39.406,39.674,38.754,39.049,14523,0
+GAMR.US,D,20190801,000000,39.253,39.76,38.896,38.906,19649,0
+GAMR.US,D,20190802,000000,38.716,38.803,38.057,38.305,10071,0
+GAMR.US,D,20190805,000000,37.424,37.424,36.621,36.726,25907,0
+GAMR.US,D,20190806,000000,37.097,37.367,36.927,37.178,11264,0
+GAMR.US,D,20190807,000000,37.051,37.73,36.985,37.661,8937,0
+GAMR.US,D,20190808,000000,37.998,38.452,37.998,38.382,8120,0
+GAMR.US,D,20190809,000000,38.077,38.077,37.655,37.808,7090,0
+GAMR.US,D,20190812,000000,37.549,37.606,37.272,37.272,7727,0
+GAMR.US,D,20190813,000000,37.146,38.047,37.127,37.634,11583,0
+GAMR.US,D,20190814,000000,37.127,37.175,36.745,36.805,13552,0
+GAMR.US,D,20190815,000000,37.022,37.33,36.707,36.976,16296,0
+GAMR.US,D,20190816,000000,37.195,37.608,37.146,37.54,7925,0
+GAMR.US,D,20190819,000000,38.057,38.267,38.047,38.071,5514,0
+GAMR.US,D,20190820,000000,38.239,38.267,38.086,38.204,58647,0
+GAMR.US,D,20190821,000000,38.842,39.06,38.842,38.858,5617,0
+GAMR.US,D,20190822,000000,38.968,38.968,38.764,38.812,5125,0
+GAMR.US,D,20190823,000000,38.679,38.932,38.096,38.096,8453,0
+GAMR.US,D,20190826,000000,38.372,38.372,38.21,38.258,3742,0
+GAMR.US,D,20190827,000000,38.64,38.774,38.402,38.554,3831,0
+GAMR.US,D,20190828,000000,38.42,38.624,38.295,38.603,6187,0
+GAMR.US,D,20190829,000000,38.603,38.847,38.603,38.774,6948,0
+GAMR.US,D,20190830,000000,38.975,38.975,38.537,38.716,10723,0
+GAMR.US,D,20190903,000000,38.479,38.688,38.479,38.557,4049,0
+GAMR.US,D,20190904,000000,38.955,39.329,38.955,39.3,13804,0
+GAMR.US,D,20190905,000000,39.502,39.751,39.502,39.636,7181,0
+GAMR.US,D,20190906,000000,39.703,39.961,39.626,39.722,15624,0
+GAMR.US,D,20190909,000000,40.009,40.397,40.009,40.221,8785,0
+GAMR.US,D,20190910,000000,39.779,40.105,39.626,39.99,9852,0
+GAMR.US,D,20190911,000000,39.99,40.152,39.948,40.062,4336,0
+GAMR.US,D,20190912,000000,40.327,40.564,40.327,40.467,7312,0
+GAMR.US,D,20190913,000000,40.544,40.671,40.467,40.608,7638,0
+GAMR.US,D,20190916,000000,40.181,40.451,39.862,40.282,7943,0
+GAMR.US,D,20190917,000000,40.105,40.297,39.902,40.249,37538,0
+GAMR.US,D,20190918,000000,40.2,40.294,39.937,40.14,7736,0
+GAMR.US,D,20190919,000000,40.307,40.419,40.21,40.244,5270,0
+GAMR.US,D,20190920,000000,40.393,40.576,40.086,40.124,8845,0
+GAMR.US,D,20190923,000000,39.95,40.095,39.906,40.061,17002,0
+GAMR.US,D,20190924,000000,40.219,40.327,39.759,39.904,6958,0
+GAMR.US,D,20190925,000000,39.567,40.013,39.443,39.95,7349,0
+GAMR.US,D,20190926,000000,39.96,40.041,39.897,40.023,6648,0
+GAMR.US,D,20190927,000000,40.008,40.008,39.364,39.423,5867,0
+GAMR.US,D,20190930,000000,39.759,39.882,39.642,39.873,6405,0
+GAMR.US,D,20191001,000000,39.691,39.701,39.24,39.24,14497,0
+GAMR.US,D,20191002,000000,39.077,39.153,38.751,38.902,11717,0
+GAMR.US,D,20191003,000000,39.115,39.548,38.99,39.51,9511,0
+GAMR.US,D,20191004,000000,39.432,39.873,39.432,39.788,9771,0
+GAMR.US,D,20191007,000000,39.49,39.615,39.364,39.451,17735,0
+GAMR.US,D,20191008,000000,39.25,39.25,38.941,38.941,3240,0
+GAMR.US,D,20191009,000000,39.316,39.453,39.173,39.42,10864,0
+GAMR.US,D,20191010,000000,39.163,39.423,39.163,39.316,7306,0
+GAMR.US,D,20191011,000000,39.48,39.974,39.48,39.652,8655,0
+GAMR.US,D,20191014,000000,39.615,39.701,39.153,39.634,6134,0
+GAMR.US,D,20191015,000000,39.662,40.114,39.662,40.028,9481,0
+GAMR.US,D,20191016,000000,39.788,39.94,39.788,39.836,6640,0
+GAMR.US,D,20191017,000000,40.133,40.133,39.921,39.96,17198,0
+GAMR.US,D,20191018,000000,39.873,39.873,39.505,39.73,4194,0
+GAMR.US,D,20191021,000000,39.855,39.921,39.808,39.911,5316,0
+GAMR.US,D,20191022,000000,39.911,39.969,39.889,39.921,3559,0
+GAMR.US,D,20191023,000000,39.557,39.957,39.557,39.865,2677,0
+GAMR.US,D,20191024,000000,40.008,40.143,39.961,40.038,28177,0
+GAMR.US,D,20191025,000000,39.901,40.266,39.901,40.263,3330,0
+GAMR.US,D,20191028,000000,40.327,40.468,40.239,40.408,7727,0
+GAMR.US,D,20191029,000000,40.2,40.2,39.874,39.955,6412,0
+GAMR.US,D,20191030,000000,39.95,40.126,39.662,40.081,9419,0
+GAMR.US,D,20191031,000000,39.999,39.999,39.73,39.845,4775,0
+GAMR.US,D,20191101,000000,40.403,40.788,40.403,40.708,8760,0
+GAMR.US,D,20191104,000000,40.939,41.234,40.939,41.116,41272,0
+GAMR.US,D,20191105,000000,40.948,41.14,40.689,40.697,19663,0
+GAMR.US,D,20191106,000000,40.691,40.739,40.526,40.679,14529,0
+GAMR.US,D,20191107,000000,40.814,41.042,40.497,40.835,9710,0
+GAMR.US,D,20191108,000000,40.604,40.804,40.594,40.784,4919,0
+GAMR.US,D,20191111,000000,40.545,40.694,40.402,40.694,18293,0
+GAMR.US,D,20191112,000000,40.747,40.804,40.604,40.674,5516,0
+GAMR.US,D,20191113,000000,40.403,40.787,40.403,40.565,14269,0
+GAMR.US,D,20191114,000000,40.487,40.565,40.229,40.526,6331,0
+GAMR.US,D,20191115,000000,40.699,40.776,40.604,40.632,6170,0
+GAMR.US,D,20191118,000000,40.641,40.712,40.565,40.666,10602,0
+GAMR.US,D,20191119,000000,40.526,40.661,40.497,40.62,21785,0
+GAMR.US,D,20191120,000000,40.584,40.783,40.365,40.56,24997,0
+GAMR.US,D,20191121,000000,40.526,40.604,40.345,40.459,7671,0
+GAMR.US,D,20191122,000000,40.575,40.575,40.278,40.403,30877,0
+GAMR.US,D,20191125,000000,40.594,40.976,40.594,40.928,8124,0
+GAMR.US,D,20191126,000000,40.881,41.055,40.757,40.968,41561,0
+GAMR.US,D,20191127,000000,40.978,41.131,40.872,41.131,6349,0
+GAMR.US,D,20191129,000000,40.891,41.131,40.891,41.055,4211,0
+GAMR.US,D,20191202,000000,40.968,40.968,40.669,40.743,3909,0
+GAMR.US,D,20191203,000000,40.432,40.898,40.432,40.898,10342,0
+GAMR.US,D,20191204,000000,41.189,41.344,41.179,41.322,4958,0
+GAMR.US,D,20191205,000000,41.344,41.604,41.285,41.323,5984,0
+GAMR.US,D,20191206,000000,41.633,41.765,41.599,41.765,8780,0
+GAMR.US,D,20191209,000000,41.604,41.745,41.429,41.429,8021,0
+GAMR.US,D,20191210,000000,41.555,41.714,41.545,41.564,6328,0
+GAMR.US,D,20191211,000000,41.419,41.574,41.305,41.564,31135,0
+GAMR.US,D,20191212,000000,41.584,42.244,41.584,42.226,12534,0
+GAMR.US,D,20191213,000000,41.996,42.178,41.851,42.024,9856,0
+GAMR.US,D,20191216,000000,42.14,42.465,42.093,42.418,24210,0
+GAMR.US,D,20191217,000000,42.475,42.639,42.382,42.601,10171,0
+GAMR.US,D,20191218,000000,42.446,42.51,42.283,42.446,7127,0
+GAMR.US,D,20191219,000000,42.399,42.534,42.399,42.5,4437,0
+GAMR.US,D,20191220,000000,42.534,42.724,42.465,42.716,10545,0
+GAMR.US,D,20191223,000000,42.753,42.875,42.499,42.802,105917,0
+GAMR.US,D,20191224,000000,42.783,42.802,42.649,42.753,4153,0
+GAMR.US,D,20191226,000000,42.898,43.11,42.888,43.078,37383,0
+GAMR.US,D,20191227,000000,43.071,43.165,42.997,43.032,13712,0
+GAMR.US,D,20191230,000000,43.149,43.302,42.839,42.839,7169,0
+GAMR.US,D,20191231,000000,42.839,43.051,42.839,43.022,9492,0
+GAMR.US,D,20200102,000000,43.39,43.843,43.39,43.843,14720,0
+GAMR.US,D,20200103,000000,43.284,43.703,43.284,43.486,8776,0
+GAMR.US,D,20200106,000000,43.061,43.525,43.061,43.525,10610,0
+GAMR.US,D,20200107,000000,43.544,43.655,43.544,43.638,5590,0
+GAMR.US,D,20200108,000000,43.486,43.843,43.422,43.73,7346,0
+GAMR.US,D,20200109,000000,43.698,44.355,42.599,44.005,40004,0
+GAMR.US,D,20200110,000000,44.488,44.759,44.141,44.188,7990,0
+GAMR.US,D,20200113,000000,44.69,45.151,44.671,45.135,11588,0
+GAMR.US,D,20200114,000000,44.912,45.153,44.795,45.087,8580,0
+GAMR.US,D,20200115,000000,45.104,45.297,45.095,45.194,5611,0
+GAMR.US,D,20200116,000000,45.422,45.53,45.356,45.459,4688,0
+GAMR.US,D,20200117,000000,45.297,45.353,45.133,45.297,12448,0
+GAMR.US,D,20200121,000000,44.95,45.288,44.69,44.814,14368,0
+GAMR.US,D,20200122,000000,45.385,45.459,45.153,45.181,6983,0
+GAMR.US,D,20200123,000000,45.038,45.181,44.931,45.155,6637,0
+GAMR.US,D,20200124,000000,45.327,45.404,44.721,44.773,5701,0
+GAMR.US,D,20200127,000000,43.572,44.015,43.159,43.891,15754,0
+GAMR.US,D,20200128,000000,44.015,44.301,43.823,44.275,32912,0
+GAMR.US,D,20200129,000000,44.546,44.546,44.315,44.369,6294,0
+GAMR.US,D,20200130,000000,43.64,43.881,43.48,43.755,17640,0
+GAMR.US,D,20200131,000000,43.457,43.457,42.897,43.007,5711,0
+GAMR.US,D,20200203,000000,43.38,43.689,43.264,43.504,6348,0
+GAMR.US,D,20200204,000000,44.556,44.892,44.498,44.795,14202,0
+GAMR.US,D,20200205,000000,45.249,45.249,44.844,45.008,32670,0
+GAMR.US,D,20200206,000000,45.087,45.874,45.087,45.835,14796,0
+GAMR.US,D,20200207,000000,45.835,45.835,45.484,45.508,15350,0
+GAMR.US,D,20200210,000000,45.51,45.655,45.481,45.587,5241,0
+GAMR.US,D,20200211,000000,45.913,46.084,45.845,45.845,6141,0
+GAMR.US,D,20200212,000000,46.223,46.386,46.172,46.309,8564,0
+GAMR.US,D,20200213,000000,45.874,46.213,45.874,46.069,4489,0
+GAMR.US,D,20200214,000000,46.29,46.429,46.118,46.222,8730,0
+GAMR.US,D,20200218,000000,45.991,45.991,45.693,45.83,5313,0
+GAMR.US,D,20200219,000000,46.434,46.608,46.32,46.483,16543,0
+GAMR.US,D,20200220,000000,46.164,46.339,45.66,46.03,12360,0
+GAMR.US,D,20200221,000000,45.933,46.087,45.635,45.712,5012,0
+GAMR.US,D,20200224,000000,44.063,44.601,44.063,44.217,14422,0
+GAMR.US,D,20200225,000000,44.72,44.778,43.611,43.669,36596,0
+GAMR.US,D,20200226,000000,44.179,44.671,44.009,44.07,7122,0
+GAMR.US,D,20200227,000000,43.11,43.449,42.464,42.464,16583,0
+GAMR.US,D,20200228,000000,41.347,42.328,41.048,42.328,24664,0
+GAMR.US,D,20200302,000000,42.916,43.747,42.589,43.689,26410,0
+GAMR.US,D,20200303,000000,43.843,44.301,43.012,43.438,12844,0
+GAMR.US,D,20200304,000000,44.131,45.008,43.853,44.991,20381,0
+GAMR.US,D,20200305,000000,43.957,44.69,43.957,44.236,69121,0
+GAMR.US,D,20200306,000000,43.457,43.742,42.924,43.486,9886,0
+GAMR.US,D,20200309,000000,40.767,41.617,39.765,40.614,69214,0
+GAMR.US,D,20200310,000000,42.27,42.401,41.057,42.309,17266,0
+GAMR.US,D,20200311,000000,41.029,41.231,40.447,40.808,10767,0
+GAMR.US,D,20200312,000000,37.75,37.75,35.591,36.633,30784,0
+GAMR.US,D,20200313,000000,38.638,38.936,37.104,38.936,28429,0
+GAMR.US,D,20200316,000000,34.215,36.887,34.215,35.034,25637,0
+GAMR.US,D,20200317,000000,36.268,38.001,35.515,37.529,29466,0
+GAMR.US,D,20200318,000000,35.216,36.496,34.637,35.518,19898,0
+GAMR.US,D,20200319,000000,35.495,36.623,35.207,36.091,19580,0
+GAMR.US,D,20200320,000000,37.124,37.568,35.862,35.862,14847,0
+GAMR.US,D,20200323,000000,35.89,36.527,35.524,36.334,31807,0
+GAMR.US,D,20200324,000000,38.791,39.341,38.031,38.648,32697,0
+GAMR.US,D,20200325,000000,38.677,39.331,38.102,38.581,16332,0
+GAMR.US,D,20200326,000000,39.158,40.516,39.158,40.413,20131,0
+GAMR.US,D,20200327,000000,39.197,39.928,38.975,39.38,6716,0
+GAMR.US,D,20200330,000000,39.997,40.785,39.997,40.785,8561,0
+GAMR.US,D,20200331,000000,41.038,41.511,40.767,40.98,64047,0
+GAMR.US,D,20200401,000000,39.967,40.623,39.824,39.824,5449,0
+GAMR.US,D,20200402,000000,40.248,40.903,40.248,40.903,9048,0
+GAMR.US,D,20200403,000000,40.805,41.182,40.17,40.344,16054,0
+GAMR.US,D,20200406,000000,41.779,42.464,41.684,42.347,21563,0
+GAMR.US,D,20200407,000000,43.284,43.361,41.934,41.982,19814,0
+GAMR.US,D,20200408,000000,41.915,42.162,41.539,41.973,5424,0
+GAMR.US,D,20200409,000000,42.318,42.782,42.03,42.185,13225,0
+GAMR.US,D,20200413,000000,41.954,42.57,41.797,42.493,15212,0
+GAMR.US,D,20200414,000000,43.312,43.908,43.312,43.765,15632,0
+GAMR.US,D,20200415,000000,43.187,43.765,43.149,43.572,8518,0
+GAMR.US,D,20200416,000000,44.121,44.575,44.053,44.498,34954,0
+GAMR.US,D,20200417,000000,45.258,45.258,44.623,45.057,29534,0
+GAMR.US,D,20200420,000000,44.787,45.297,44.787,44.804,34433,0
+GAMR.US,D,20200421,000000,44.111,44.555,43.606,43.918,15516,0
+GAMR.US,D,20200422,000000,44.795,44.892,44.501,44.882,11120,0
+GAMR.US,D,20200423,000000,45.133,45.153,44.47,44.526,27505,0
+GAMR.US,D,20200424,000000,44.814,45.211,44.72,45.153,16258,0
+GAMR.US,D,20200427,000000,45.51,45.721,45.363,45.654,14605,0
+GAMR.US,D,20200428,000000,46.272,46.272,45.297,45.35,13098,0
+GAMR.US,D,20200429,000000,45.76,46.223,45.76,46.115,33387,0
+GAMR.US,D,20200430,000000,45.432,45.641,45.108,45.207,7251,0
+GAMR.US,D,20200501,000000,44.479,44.667,44.217,44.392,27937,0
+GAMR.US,D,20200504,000000,44.594,44.989,44.382,44.969,50979,0
+GAMR.US,D,20200505,000000,45.385,45.779,45.385,45.461,9377,0
+GAMR.US,D,20200506,000000,45.75,46.233,45.664,45.904,43513,0
+GAMR.US,D,20200507,000000,46.869,47.09,46.638,47,26197,0
+GAMR.US,D,20200508,000000,47.427,47.823,47.369,47.687,14130,0
+GAMR.US,D,20200511,000000,47.6,48.189,47.6,47.784,75434,0
+GAMR.US,D,20200512,000000,48.671,49.111,48.069,48.199,80462,0
+GAMR.US,D,20200513,000000,48.45,48.71,47.6,48.073,26091,0
+GAMR.US,D,20200514,000000,47.505,48.255,47.191,48.255,20046,0
+GAMR.US,D,20200515,000000,47.996,48.49,47.996,48.49,7176,0
+GAMR.US,D,20200518,000000,49.489,49.625,48.974,49.576,27954,0
+GAMR.US,D,20200519,000000,49.181,49.856,49.181,49.355,15222,0
+GAMR.US,D,20200520,000000,50.348,50.734,49.905,50.329,23506,0
+GAMR.US,D,20200521,000000,50.183,50.454,49.866,49.924,14675,0
+GAMR.US,D,20200522,000000,49.866,50.291,49.635,50.116,7756,0
+GAMR.US,D,20200526,000000,50.897,50.964,50.027,50.027,16567,0
+GAMR.US,D,20200527,000000,49.751,49.751,48.594,49.268,30902,0
+GAMR.US,D,20200528,000000,49.249,49.471,48.979,49.047,7624,0
+GAMR.US,D,20200529,000000,49.605,50.444,49.605,50.444,11026,0
+GAMR.US,D,20200601,000000,50.878,51.62,50.82,51.524,19469,0
+GAMR.US,D,20200602,000000,51.62,51.765,51.234,51.755,18790,0
+GAMR.US,D,20200603,000000,51.852,51.852,51.533,51.765,9718,0
+GAMR.US,D,20200604,000000,51.485,51.696,51.108,51.321,16722,0
+GAMR.US,D,20200605,000000,51.842,51.91,51.63,51.832,13850,0
+GAMR.US,D,20200608,000000,51.437,52.043,51.224,51.977,14956,0
+GAMR.US,D,20200609,000000,51.658,52.189,51.572,52.082,11505,0
+GAMR.US,D,20200610,000000,52.525,52.998,52.468,52.872,19737,0
+GAMR.US,D,20200611,000000,52.111,52.381,50.839,50.993,41344,0
+GAMR.US,D,20200612,000000,52.209,52.209,50.878,51.639,34628,0
+GAMR.US,D,20200615,000000,50.675,52.469,50.675,52.246,25861,0
+GAMR.US,D,20200616,000000,53.23,53.259,52.633,52.836,36148,0
+GAMR.US,D,20200617,000000,53.548,54.357,53.288,54.041,20751,0
+GAMR.US,D,20200618,000000,54.031,54.146,53.828,54.088,10781,0
+GAMR.US,D,20200619,000000,54.454,54.581,54.012,54.049,8179,0
+GAMR.US,D,20200622,000000,54.734,54.841,54.416,54.727,15741,0
+GAMR.US,D,20200623,000000,55.428,55.93,55.139,55.554,20917,0
+GAMR.US,D,20200624,000000,55.564,55.931,54.547,54.88,32093,0
+GAMR.US,D,20200625,000000,54.831,55.267,54.591,55.267,17369,0
+GAMR.US,D,20200626,000000,55.303,55.36,54.686,54.811,9940,0
+GAMR.US,D,20200629,000000,54.967,54.967,54.272,54.802,26968,0
+GAMR.US,D,20200630,000000,55.545,55.613,55.154,55.303,47646,0
+GAMR.US,D,20200701,000000,55.699,56.121,55.448,56.066,45199,0
+GAMR.US,D,20200702,000000,57.425,57.617,57.088,57.117,30864,0
+GAMR.US,D,20200706,000000,58.534,58.756,58.149,58.418,37001,0
+GAMR.US,D,20200707,000000,58.214,58.657,58.074,58.139,26453,0
+GAMR.US,D,20200708,000000,58.612,58.901,58.35,58.901,30178,0
+GAMR.US,D,20200709,000000,59.644,59.759,58.988,59.556,28548,0
+GAMR.US,D,20200710,000000,59.517,59.556,59.316,59.505,12032,0
+GAMR.US,D,20200713,000000,59.798,60.164,58.465,58.584,29972,0
+GAMR.US,D,20200714,000000,58.514,58.862,57.593,58.862,23205,0
+GAMR.US,D,20200715,000000,59.325,59.42,58.331,58.615,30843,0
+GAMR.US,D,20200716,000000,57.792,57.792,57.279,57.602,16119,0
+GAMR.US,D,20200717,000000,57.859,57.859,57.579,57.733,35066,0
+GAMR.US,D,20200720,000000,57.859,58.738,57.859,58.728,77821,0
+GAMR.US,D,20200721,000000,59.046,59.449,58.823,58.968,52195,0
+GAMR.US,D,20200722,000000,59.228,59.228,58.485,58.63,21450,0
+GAMR.US,D,20200723,000000,58.728,58.728,57.651,57.82,32668,0
+GAMR.US,D,20200724,000000,57.117,57.733,57.029,57.551,21814,0
+GAMR.US,D,20200727,000000,58.263,58.666,58.263,58.65,13352,0
+GAMR.US,D,20200728,000000,58.718,58.718,58.159,58.159,19437,0
+GAMR.US,D,20200729,000000,58.728,59.286,58.728,59.207,16666,0
+GAMR.US,D,20200730,000000,58.612,59.391,58.578,59.287,4833,0
+GAMR.US,D,20200731,000000,59.769,59.769,59.218,59.652,6597,0
+GAMR.US,D,20200803,000000,61.32,62.006,61.32,61.977,32731,0
+GAMR.US,D,20200804,000000,62.295,62.97,62.208,62.921,20724,0
+GAMR.US,D,20200805,000000,63.963,64.021,63.377,63.545,27069,0
+GAMR.US,D,20200806,000000,64.733,64.773,64.239,64.733,22276,0
+GAMR.US,D,20200807,000000,64.6,64.753,64.098,64.496,9441,0
+GAMR.US,D,20200810,000000,64.976,64.976,63.626,64.012,20713,0
+GAMR.US,D,20200811,000000,63.538,63.538,62.389,62.416,21267,0
+GAMR.US,D,20200812,000000,62.796,63.308,62.77,63.125,14149,0
+GAMR.US,D,20200813,000000,63.847,64.146,63.645,63.847,15820,0
+GAMR.US,D,20200814,000000,63.896,64.367,63.741,63.832,14875,0
+GAMR.US,D,20200817,000000,64.377,64.79,64.214,64.763,21007,0
+GAMR.US,D,20200818,000000,64.879,64.879,64.377,64.695,18782,0
+GAMR.US,D,20200819,000000,65.082,65.082,64.39,64.39,13636,0
+GAMR.US,D,20200820,000000,63.655,64.04,63.094,63.993,17422,0
+GAMR.US,D,20200821,000000,63.645,64.329,63.366,63.764,10694,0
+GAMR.US,D,20200824,000000,64.763,65.457,64.348,64.61,16423,0
+GAMR.US,D,20200825,000000,64.58,64.812,64.084,64.653,6709,0
+GAMR.US,D,20200826,000000,64.792,65.429,64.733,65.213,29573,0
+GAMR.US,D,20200827,000000,65.573,66.047,64.475,64.883,17029,0
+GAMR.US,D,20200828,000000,64.61,64.773,64.291,64.77,23716,0
+GAMR.US,D,20200831,000000,64.938,65.573,64.704,65.205,28302,0
+GAMR.US,D,20200901,000000,65.776,66.239,65.573,66.2,15464,0
+GAMR.US,D,20200902,000000,67.473,68.11,66.643,67.173,33895,0
+GAMR.US,D,20200903,000000,67.011,67.482,64.676,65.149,62625,0
+GAMR.US,D,20200904,000000,65.312,65.601,63.837,65.294,46445,0
+GAMR.US,D,20200908,000000,63.346,64.079,62.681,63.319,34759,0
+GAMR.US,D,20200909,000000,64.339,64.831,64.05,64.629,24841,0
+GAMR.US,D,20200910,000000,64.869,65.284,63.606,63.606,11794,0
+GAMR.US,D,20200911,000000,64.406,64.851,63.741,64.204,12731,0
+GAMR.US,D,20200914,000000,64.928,65.361,64.9,65.098,13299,0
+GAMR.US,D,20200915,000000,65.758,65.981,65.352,65.893,27933,0
+GAMR.US,D,20200916,000000,66.407,66.512,65.74,65.751,15241,0
+GAMR.US,D,20200917,000000,64.937,65.575,64.472,65.575,19704,0
+GAMR.US,D,20200918,000000,65.827,66.03,65.237,65.636,8186,0
+GAMR.US,D,20200921,000000,64.259,65.152,64.028,65.152,29824,0
+GAMR.US,D,20200922,000000,65.198,65.198,64.545,65.179,8870,0
+GAMR.US,D,20200923,000000,65.362,65.362,64.201,64.215,10366,0
+GAMR.US,D,20200924,000000,63.379,63.921,63.011,63.552,32330,0
+GAMR.US,D,20200925,000000,63.224,63.969,63.098,63.914,12716,0
+GAMR.US,D,20200928,000000,64.811,64.82,64.413,64.762,22868,0
+GAMR.US,D,20200929,000000,65.42,65.611,65.164,65.295,31521,0
+GAMR.US,D,20200930,000000,65.487,66.252,65.487,65.72,22408,0
+GAMR.US,D,20201001,000000,66.262,66.369,65.971,66.146,15512,0
+GAMR.US,D,20201002,000000,65.072,65.691,64.811,65.115,8398,0
+GAMR.US,D,20201005,000000,65.372,65.856,65.313,65.778,19255,0
+GAMR.US,D,20201006,000000,65.807,65.923,65.053,65.112,25725,0
+GAMR.US,D,20201007,000000,65.749,65.971,65.749,65.935,21297,0
+GAMR.US,D,20201008,000000,66.213,66.228,65.822,66.09,10792,0
+GAMR.US,D,20201009,000000,66.369,66.988,66.369,66.765,18065,0
+GAMR.US,D,20201012,000000,67.122,67.268,66.881,67.065,20758,0
+GAMR.US,D,20201013,000000,66.784,66.988,66.541,66.885,19007,0
+GAMR.US,D,20201014,000000,66.978,66.978,66.253,66.483,12270,0
+GAMR.US,D,20201015,000000,65.295,65.768,65.295,65.7,12242,0
+GAMR.US,D,20201016,000000,65.991,66.185,65.706,65.706,7117,0
+GAMR.US,D,20201019,000000,66.058,66.416,65.163,65.163,11721,0
+GAMR.US,D,20201020,000000,65.932,66.364,65.749,65.966,12751,0
+GAMR.US,D,20201021,000000,66.156,66.58,66.156,66.259,12117,0
+GAMR.US,D,20201022,000000,66.474,66.502,65.759,66.354,6845,0
+GAMR.US,D,20201023,000000,66.282,66.369,65.942,66.339,12905,0
+GAMR.US,D,20201026,000000,65.458,65.932,64.796,65.275,20432,0
+GAMR.US,D,20201027,000000,66.01,66.272,65.757,66.213,17292,0
+GAMR.US,D,20201028,000000,65.652,65.749,64.946,64.986,24971,0
+GAMR.US,D,20201029,000000,65.662,66.156,65.633,65.952,35471,0
+GAMR.US,D,20201030,000000,64.956,64.976,63.747,63.979,28055,0
+GAMR.US,D,20201102,000000,64.511,64.811,63.843,64.153,31410,0
+GAMR.US,D,20201103,000000,64.791,65.43,64.752,65.314,18785,0
+GAMR.US,D,20201104,000000,66.048,67.427,66.048,67.271,17013,0
+GAMR.US,D,20201105,000000,68.854,68.882,68.361,68.71,32449,0
+GAMR.US,D,20201106,000000,68.787,69.333,68.302,69.218,17211,0
+GAMR.US,D,20201109,000000,69.86,69.86,67.307,67.307,55234,0
+GAMR.US,D,20201110,000000,66.282,66.282,65.043,65.4,50057,0
+GAMR.US,D,20201111,000000,65.352,65.923,64.917,65.923,23736,0
+GAMR.US,D,20201112,000000,66.204,66.667,65.722,65.875,11415,0
+GAMR.US,D,20201113,000000,66.775,67.566,66.775,67.427,18371,0
+GAMR.US,D,20201116,000000,67.317,67.664,67.181,67.664,18647,0
+GAMR.US,D,20201117,000000,67.142,67.574,67.132,67.468,6308,0
+GAMR.US,D,20201118,000000,67.973,68.129,67.576,67.576,6992,0
+GAMR.US,D,20201119,000000,67.702,69.038,67.702,68.951,8334,0
+GAMR.US,D,20201120,000000,69.328,70.228,69.328,69.967,11256,0
+GAMR.US,D,20201123,000000,70.247,70.595,70.102,70.422,14717,0
+GAMR.US,D,20201124,000000,70.48,71.005,70.237,71.005,16435,0
+GAMR.US,D,20201125,000000,70.267,70.527,69.933,70.357,15650,0
+GAMR.US,D,20201127,000000,71.611,72.095,71.601,71.905,7595,0
+GAMR.US,D,20201130,000000,72.56,72.724,71.287,72.124,18716,0
+GAMR.US,D,20201201,000000,73.46,73.46,72.433,72.573,19777,0
+GAMR.US,D,20201202,000000,71.804,71.871,71.476,71.65,10559,0
+GAMR.US,D,20201203,000000,72.724,73.314,72.724,72.765,14005,0
+GAMR.US,D,20201204,000000,73.061,73.661,73.061,73.563,9711,0
+GAMR.US,D,20201207,000000,73.12,73.498,73.12,73.314,32924,0
+GAMR.US,D,20201208,000000,73.391,74.048,73.391,73.982,21996,0
+GAMR.US,D,20201209,000000,73.845,73.845,72.258,72.608,25583,0
+GAMR.US,D,20201210,000000,72.036,73.081,71.756,73.057,22058,0
+GAMR.US,D,20201211,000000,72.84,72.955,72.501,72.802,7596,0
+GAMR.US,D,20201214,000000,73.386,73.803,73.386,73.571,25666,0
+GAMR.US,D,20201215,000000,73.989,74.29,73.608,74.29,12455,0
+GAMR.US,D,20201216,000000,74.747,75.235,74.587,75.176,13135,0
+GAMR.US,D,20201217,000000,75.935,76.421,75.935,76.416,18109,0
+GAMR.US,D,20201218,000000,76.472,76.851,76.472,76.782,12406,0
+GAMR.US,D,20201221,000000,76.53,76.53,75.264,76.198,20980,0
+GAMR.US,D,20201222,000000,76.433,76.433,75.508,75.699,13956,0
+GAMR.US,D,20201223,000000,76.179,76.238,75.751,76.092,21267,0
+GAMR.US,D,20201224,000000,76.559,76.569,76.004,76.052,11789,0
+GAMR.US,D,20201228,000000,76.783,76.919,76.004,76.101,31609,0
+GAMR.US,D,20201229,000000,76.861,76.91,76.297,76.49,16420,0
+GAMR.US,D,20201230,000000,77.231,77.592,77.231,77.395,16887,0
+GAMR.US,D,20201231,000000,77.602,77.602,76.697,76.86,18832,0
+GAMR.US,D,20210104,000000,77.746,77.844,76.676,76.978,30938,0
+GAMR.US,D,20210105,000000,77.319,78.418,77.319,78.36,14013,0
+GAMR.US,D,20210106,000000,77.426,78.29,77.28,77.66,18155,0
+GAMR.US,D,20210107,000000,77.114,77.856,77.114,77.792,29127,0
+GAMR.US,D,20210108,000000,78.389,78.712,77.971,78.516,31660,0
+GAMR.US,D,20210111,000000,77.912,78.219,77.718,77.824,12411,0
+GAMR.US,D,20210112,000000,78.127,78.585,78.039,78.57,11943,0
+GAMR.US,D,20210113,000000,78.653,80.503,78.653,79.84,42699,0
+GAMR.US,D,20210114,000000,80.979,81.686,80.814,81.349,30852,0
+GAMR.US,D,20210115,000000,80.396,80.435,79.499,79.548,26495,0
+GAMR.US,D,20210119,000000,80.833,81.018,80.464,80.701,27134,0
+GAMR.US,D,20210120,000000,81.261,81.914,81.242,81.801,24779,0
+GAMR.US,D,20210121,000000,81.671,82.41,81.33,82.41,22931,0
+GAMR.US,D,20210122,000000,82.324,85.675,82.324,85.117,47141,0
+GAMR.US,D,20210125,000000,89.138,94.543,83.474,86.851,108808,0
+GAMR.US,D,20210126,000000,87.785,93.033,86.949,92.245,59639,0
+GAMR.US,D,20210127,000000,95.418,111.64,95.418,107.12,453990,0
+GAMR.US,D,20210128,000000,98.986,117.58,85.78,95.399,413988,0
+GAMR.US,D,20210129,000000,108.09,111.84,97.659,104.43,137805,0
+GAMR.US,D,20210201,000000,103.1,104.86,95.604,97.532,290383,0
+GAMR.US,D,20210202,000000,90.541,92.274,85.683,87.181,149815,0
+GAMR.US,D,20210203,000000,89.042,90.326,87.795,88.838,59516,0
+GAMR.US,D,20210204,000000,88.867,89.016,85.683,85.741,39512,0
+GAMR.US,D,20210205,000000,86.393,89.451,86.208,87.611,51740,0
+GAMR.US,D,20210208,000000,89.119,89.168,87.939,88.516,25257,0
+GAMR.US,D,20210209,000000,88.506,89.09,87.747,88.623,26686,0
+GAMR.US,D,20210210,000000,89.343,90.288,88.603,89.421,20353,0
+GAMR.US,D,20210211,000000,90.278,90.828,90.239,90.653,19084,0
+GAMR.US,D,20210212,000000,90.385,91.319,89.943,91.193,9587,0
+GAMR.US,D,20210216,000000,91.193,91.295,89.84,89.966,21095,0
+GAMR.US,D,20210217,000000,89.012,89.343,88.116,88.379,10422,0
+GAMR.US,D,20210218,000000,87.63,87.854,86.636,87.104,9737,0
+GAMR.US,D,20210219,000000,87.737,88.33,87.435,87.542,9774,0
+GAMR.US,D,20210222,000000,86.442,86.607,85.361,85.526,16341,0
+GAMR.US,D,20210223,000000,83.258,84.154,81.108,84.086,35411,0
+GAMR.US,D,20210224,000000,82.314,87.746,81.972,87.201,22983,0
+GAMR.US,D,20210225,000000,93.141,93.141,86.364,86.88,57162,0
+GAMR.US,D,20210226,000000,87.552,89.069,84.426,85.223,24091,0
+GAMR.US,D,20210301,000000,86.539,90.102,86.491,89.148,22036,0
+GAMR.US,D,20210302,000000,88.895,89.606,87.922,88.233,31640,0
+GAMR.US,D,20210303,000000,88.701,89.012,86.705,87.396,8324,0
+GAMR.US,D,20210304,000000,86.968,87.026,84.724,85.653,12971,0
+GAMR.US,D,20210305,000000,85.771,86.276,84.593,86.11,31924,0
+GAMR.US,D,20210308,000000,86.442,90.268,86.247,88.428,25125,0
+GAMR.US,D,20210309,000000,92.956,96.305,92.254,96.179,63698,0
+GAMR.US,D,20210310,000000,97.463,103.21,87.63,95.701,129733,0
+GAMR.US,D,20210311,000000,96.441,99.103,95.702,97.6,19652,0
+GAMR.US,D,20210312,000000,97.834,99.78,97.834,98,17814,0
+GAMR.US,D,20210315,000000,99.064,99.68,93.812,94.484,29382,0
+GAMR.US,D,20210316,000000,93.959,95.009,92.213,94.805,17193,0
+GAMR.US,D,20210317,000000,92.585,94.308,92.585,93.54,7564,0
+GAMR.US,D,20210318,000000,93.228,93.345,91.381,91.397,12016,0
+GAMR.US,D,20210319,000000,92.011,93.835,91.495,92.673,33886,0
+GAMR.US,D,20210322,000000,91.544,94.076,90.317,92.654,21513,0
+GAMR.US,D,20210323,000000,93.667,93.677,92.254,92.264,12596,0
+GAMR.US,D,20210324,000000,92.01,92.088,90.463,90.463,19454,0
+GAMR.US,D,20210325,000000,90.188,91.394,90.09,91.164,9480,0
+GAMR.US,D,20210326,000000,91.601,93.219,91.601,92.917,11010,0
+GAMR.US,D,20210329,000000,93.453,93.561,92.673,93.082,20379,0
+GAMR.US,D,20210330,000000,93.18,93.95,93.18,93.813,7184,0
+GAMR.US,D,20210331,000000,93.979,94.711,93.509,94.603,36848,0
+GAMR.US,D,20210401,000000,95.895,96.387,95.378,95.577,7234,0
+GAMR.US,D,20210405,000000,96.104,97.18,95.587,96.757,18009,0
+GAMR.US,D,20210406,000000,97.049,97.6,96.854,96.971,28387,0
+GAMR.US,D,20210407,000000,96.913,97.046,96.34,96.682,12194,0
+GAMR.US,D,20210408,000000,97.971,98.01,97.454,97.454,15212,0
+GAMR.US,D,20210409,000000,97.786,98.43,97.21,98.108,9923,0
+GAMR.US,D,20210412,000000,97.444,97.444,96.6,97.049,21337,0
+GAMR.US,D,20210413,000000,97.62,98.401,97.61,98.401,8196,0
+GAMR.US,D,20210414,000000,98.547,98.703,97.795,97.805,10146,0
+GAMR.US,D,20210415,000000,98.723,99.162,98.361,99.162,6747,0
+GAMR.US,D,20210416,000000,99.79,99.79,98.684,99.113,13761,0
+GAMR.US,D,20210419,000000,99.142,99.94,98.186,98.498,15953,0
+GAMR.US,D,20210420,000000,97.961,98.039,96.893,97.171,14076,0
+GAMR.US,D,20210421,000000,96.6,97.6,95.841,97.6,18786,0
+GAMR.US,D,20210422,000000,97.688,97.991,97.219,97.307,5547,0
+GAMR.US,D,20210423,000000,97.737,98.576,97.737,98.479,6407,0
+GAMR.US,D,20210426,000000,98.479,99.221,98.313,98.918,18939,0
+GAMR.US,D,20210427,000000,98.928,98.928,98.381,98.381,6211,0
+GAMR.US,D,20210428,000000,98.147,98.196,96.844,97.766,11345,0
+GAMR.US,D,20210429,000000,98.547,98.547,96.966,97.444,10272,0
+GAMR.US,D,20210430,000000,96.688,96.932,95.704,95.773,19395,0
+GAMR.US,D,20210503,000000,96.006,96.163,95.178,95.367,16470,0
+GAMR.US,D,20210504,000000,94.281,94.281,92.634,93.238,11039,0
+GAMR.US,D,20210505,000000,93.804,93.866,93.623,93.623,1228,0
+GAMR.US,D,20210506,000000,92.624,92.725,91.308,92.725,8050,0
+GAMR.US,D,20210507,000000,94.067,94.476,93.901,94.416,9724,0
+GAMR.US,D,20210510,000000,93.872,93.872,92.083,92.083,10809,0
+GAMR.US,D,20210511,000000,89.749,91.672,88.795,91.491,14538,0
+GAMR.US,D,20210512,000000,90.042,90.432,88.57,88.57,18038,0
+GAMR.US,D,20210513,000000,88.824,89.023,87.627,88.338,15366,0
+GAMR.US,D,20210514,000000,88.726,90.11,88.726,89.867,8751,0
+GAMR.US,D,20210517,000000,88.775,89.619,88.775,89.277,3465,0
+GAMR.US,D,20210518,000000,90.685,91.396,90.685,90.853,7756,0
+GAMR.US,D,20210519,000000,89.145,90.872,89.145,90.872,2233,0
+GAMR.US,D,20210520,000000,91.455,92.631,91.455,92.419,5826,0
+GAMR.US,D,20210521,000000,92.488,92.907,92.108,92.108,3489,0
+GAMR.US,D,20210524,000000,92.468,93.246,92.108,92.943,7604,0
+GAMR.US,D,20210525,000000,93.258,93.95,93.258,93.726,16755,0
+GAMR.US,D,20210526,000000,94.077,94.759,94.077,94.31,5970,0
+GAMR.US,D,20210527,000000,94.72,95.071,94.564,95.071,5452,0
+GAMR.US,D,20210528,000000,95.383,95.383,95.047,95.047,3671,0
+GAMR.US,D,20210601,000000,95.305,95.909,95.276,95.609,5223,0
+GAMR.US,D,20210602,000000,95.08,95.12,94.711,95.12,5744,0
+GAMR.US,D,20210603,000000,94.281,94.281,93.638,93.8,5912,0
+GAMR.US,D,20210604,000000,94.359,95.188,94.359,95.052,6740,0
+GAMR.US,D,20210607,000000,94.944,95.356,94.944,95.356,21024,0
+GAMR.US,D,20210608,000000,95.724,95.939,95.1,95.636,14806,0
+GAMR.US,D,20210609,000000,96.143,96.143,95.174,95.174,2952,0
+GAMR.US,D,20210610,000000,95.509,95.864,95.411,95.792,3398,0
+GAMR.US,D,20210611,000000,95.392,95.61,95.18,95.61,3747,0
+GAMR.US,D,20210614,000000,96.279,96.279,95.237,95.992,292071,0
+GAMR.US,D,20210615,000000,95.968,96.113,95.225,95.225,4062,0
+GAMR.US,D,20210616,000000,94.72,94.72,93.473,93.778,12915,0
+GAMR.US,D,20210617,000000,93.151,93.989,92.8,93.346,40969,0
+GAMR.US,D,20210618,000000,92.868,93.453,92.599,92.714,5287,0
+GAMR.US,D,20210621,000000,92.517,93.025,91.075,91.378,91721,0
+GAMR.US,D,20210622,000000,91.318,91.609,91.143,91.609,200422,0
+GAMR.US,D,20210623,000000,91.367,92.088,91.222,91.345,5647,0
+GAMR.US,D,20210624,000000,91.845,92.59,91.845,92.289,5013,0
+GAMR.US,D,20210625,000000,92.497,92.654,92.079,92.235,10682,0
+GAMR.US,D,20210628,000000,92.781,93.299,92.235,93.069,78524,0
+GAMR.US,D,20210629,000000,93.58,93.764,93.317,93.677,28726,0
+GAMR.US,D,20210630,000000,93.502,93.502,92.849,92.947,17018,0
+GAMR.US,D,20210701,000000,92.683,92.986,91.777,92.075,14213,0
+GAMR.US,D,20210702,000000,92.595,92.951,92.186,92.839,18134,0
+GAMR.US,D,20210706,000000,92.79,92.79,91.806,92.142,103131,0
+GAMR.US,D,20210707,000000,92.001,92.001,90.792,91.192,4495,0
+GAMR.US,D,20210708,000000,89.554,90.135,88.648,89.891,5225,0
+GAMR.US,D,20210709,000000,90.549,91.143,89.964,90.851,9140,0
+GAMR.US,D,20210712,000000,91.046,91.29,90.637,91.29,410517,0
+GAMR.US,D,20210713,000000,91.289,91.854,91.24,91.24,4188,0
+GAMR.US,D,20210714,000000,91.367,91.367,90.51,90.51,4781,0
+GAMR.US,D,20210715,000000,90.344,90.585,89.78,89.908,8056,0
+GAMR.US,D,20210716,000000,90.364,90.451,89.764,89.764,12037,0
+GAMR.US,D,20210719,000000,88.999,89.204,88.21,88.619,113675,0
+GAMR.US,D,20210720,000000,88.795,89.389,88.142,89.262,14183,0
+GAMR.US,D,20210721,000000,89.126,89.816,89.126,89.816,4967,0
+GAMR.US,D,20210722,000000,90.753,90.753,90.033,90.2,6304,0
+GAMR.US,D,20210723,000000,89.945,90.178,89.608,90.178,3622,0
+GAMR.US,D,20210726,000000,89.126,89.554,88.853,89.018,112195,0
+GAMR.US,D,20210727,000000,88.307,88.307,86.845,87.612,4288,0
+GAMR.US,D,20210728,000000,87.712,89.096,87.518,88.96,9430,0
+GAMR.US,D,20210729,000000,89.116,89.72,88.95,89.075,7322,0
+GAMR.US,D,20210730,000000,88.034,88.355,87.986,88.191,4364,0
+GAMR.US,D,20210802,000000,88.23,88.648,87.937,88.062,311756,0
+GAMR.US,D,20210803,000000,86.495,86.611,85.286,85.898,12843,0
+GAMR.US,D,20210804,000000,85.997,86.483,85.997,86.147,4204,0
+GAMR.US,D,20210805,000000,86.222,86.261,85.559,85.918,9291,0
+GAMR.US,D,20210806,000000,85.15,85.861,84.797,85.213,8719,0
+GAMR.US,D,20210809,000000,85.373,86.273,85.373,86.056,69318,0
+GAMR.US,D,20210810,000000,85.51,85.637,84.74,84.779,7088,0
+GAMR.US,D,20210811,000000,85.101,85.101,84.224,84.726,9648,0
+GAMR.US,D,20210812,000000,84.75,85.013,84.301,84.809,9511,0
+GAMR.US,D,20210813,000000,84.282,84.477,84.117,84.244,4032,0
+GAMR.US,D,20210816,000000,83.804,83.892,82.918,83.223,5562,0
+GAMR.US,D,20210817,000000,82.119,82.441,81.397,82.177,10670,0
+GAMR.US,D,20210818,000000,82.148,82.972,82.148,82.409,3304,0
+GAMR.US,D,20210819,000000,81.788,82.192,81.583,81.805,3371,0
+GAMR.US,D,20210820,000000,81.465,82.578,81.465,82.578,6103,0
+GAMR.US,D,20210823,000000,82.985,84.334,82.985,84.182,8817,0
+GAMR.US,D,20210824,000000,85.189,85.978,85.189,85.911,4322,0
+GAMR.US,D,20210825,000000,85.568,86.81,85.568,85.695,6419,0
+GAMR.US,D,20210826,000000,86.143,86.143,85.627,85.642,7051,0
+GAMR.US,D,20210827,000000,85.549,86.358,85.549,86.358,3062,0
+GAMR.US,D,20210830,000000,86.427,86.718,86.163,86.616,2886,0
+GAMR.US,D,20210831,000000,86.933,87.603,86.933,87.322,5569,0
+GAMR.US,D,20210901,000000,88.23,88.844,88.23,88.502,5229,0
+GAMR.US,D,20210902,000000,88.96,89.321,88.96,89.043,5917,0
+GAMR.US,D,20210903,000000,89.253,89.371,89.2,89.371,1972,0
+GAMR.US,D,20210907,000000,89.165,89.429,89.077,89.354,2598,0
+GAMR.US,D,20210908,000000,88.687,88.687,87.459,87.933,6385,0
+GAMR.US,D,20210909,000000,87.089,87.771,87.089,87.392,4213,0
+GAMR.US,D,20210910,000000,87.703,88.191,87.401,87.493,2385,0
+GAMR.US,D,20210913,000000,87.606,87.606,86.884,87.288,8122,0
+GAMR.US,D,20210914,000000,87.44,87.44,86.763,86.865,1628,0
+GAMR.US,D,20210915,000000,86.591,86.875,85.968,86.757,10265,0
+GAMR.US,D,20210916,000000,85.793,86.141,85.793,86.14,4031,0
+GAMR.US,D,20210917,000000,86.124,86.124,85.286,85.485,2592,0
+GAMR.US,D,20210920,000000,83.132,83.614,81.894,82.691,4431,0
+GAMR.US,D,20210921,000000,83.543,83.543,82.635,82.988,1516,0
+GAMR.US,D,20210922,000000,83.582,84.08,83.23,83.795,16960,0
+GAMR.US,D,20210923,000000,84.49,84.939,84.49,84.693,6643,0
+GAMR.US,D,20210924,000000,84.353,84.431,83.924,84.265,6445,0
+GAMR.US,D,20210927,000000,84.07,84.07,82.997,83.631,4292,0
+GAMR.US,D,20210928,000000,82.645,82.762,81.503,81.713,6090,0
+GAMR.US,D,20210929,000000,82.108,82.137,80.361,80.526,9414,0
+GAMR.US,D,20210930,000000,81.415,81.852,81.415,81.549,4889,0
+GAMR.US,D,20211001,000000,81.424,81.795,80.819,81.747,3258,0
+GAMR.US,D,20211004,000000,80.731,80.956,79.374,79.619,5299,0
+GAMR.US,D,20211005,000000,80.048,80.995,80.048,80.73,2832,0
+GAMR.US,D,20211006,000000,79.306,80.468,79.306,80.194,6309,0
+GAMR.US,D,20211007,000000,81.503,82.791,81.503,82.515,3502,0
+GAMR.US,D,20211008,000000,82.459,82.64,81.981,82.059,5255,0
+GAMR.US,D,20211011,000000,82.039,82.723,82.039,82.149,3940,0
+GAMR.US,D,20211012,000000,81.815,81.942,81.444,81.455,2408,0
+GAMR.US,D,20211013,000000,82.508,83.328,82.508,83.259,39234,0
+GAMR.US,D,20211014,000000,84.187,84.919,84.148,84.665,17387,0
+GAMR.US,D,20211015,000000,84.304,84.851,84.304,84.705,3326,0
+GAMR.US,D,20211018,000000,84.705,85.627,84.705,85.549,4559,0
+GAMR.US,D,20211019,000000,86.432,87.375,86.432,87.375,5521,0
+GAMR.US,D,20211020,000000,87.165,87.37,86.803,86.92,7636,0
+GAMR.US,D,20211021,000000,86.92,87.75,86.92,87.594,3296,0
+GAMR.US,D,20211022,000000,88.131,88.463,87.633,87.633,4255,0
+GAMR.US,D,20211025,000000,87.858,87.985,87.448,87.95,2627,0
+GAMR.US,D,20211026,000000,88.56,89.166,87.985,88.236,6365,0
+GAMR.US,D,20211027,000000,88.238,88.97,88.141,88.141,5741,0
+GAMR.US,D,20211028,000000,87.584,87.955,87.565,87.945,3916,0
+GAMR.US,D,20211029,000000,88.355,88.687,88.121,88.404,2741,0
+GAMR.US,D,20211101,000000,89.205,90.737,89.205,90.689,10159,0
+GAMR.US,D,20211102,000000,90.269,90.269,89.585,89.83,8686,0
+GAMR.US,D,20211103,000000,89.82,90.347,89.725,90.347,2611,0
+GAMR.US,D,20211104,000000,89.371,89.39,89.005,89.258,2591,0
+GAMR.US,D,20211105,000000,89.878,89.878,89.322,89.477,8194,0
+GAMR.US,D,20211108,000000,90.64,91.284,90.64,90.864,9449,0
+GAMR.US,D,20211109,000000,92.807,93.5,92.504,93.276,4705,0
+GAMR.US,D,20211110,000000,92.817,94.076,92.221,92.609,21237,0
+GAMR.US,D,20211111,000000,94.086,94.955,93.91,94.588,11495,0
+GAMR.US,D,20211112,000000,95.062,96.028,95.062,95.853,4725,0
+GAMR.US,D,20211115,000000,96.331,96.331,95.15,95.212,5804,0
+GAMR.US,D,20211116,000000,96.419,97.288,96.419,96.97,26119,0
+GAMR.US,D,20211117,000000,97.073,97.073,96.658,96.658,1699,0
+GAMR.US,D,20211118,000000,96.956,97.326,96.399,96.858,5154,0
+GAMR.US,D,20211119,000000,96.009,96.78,96.009,96.203,5808,0
+GAMR.US,D,20211122,000000,95.433,95.433,93.5,93.539,10786,0
+GAMR.US,D,20211123,000000,91.997,92.172,90.523,91.108,28847,0
+GAMR.US,D,20211124,000000,90.747,91.714,90.747,91.714,4855,0
+GAMR.US,D,20211126,000000,90.601,90.601,90.044,90.226,4149,0
+GAMR.US,D,20211129,000000,91.265,91.352,90.728,91.159,7234,0
+GAMR.US,D,20211130,000000,90.669,91.079,89.712,90.476,2172,0
+GAMR.US,D,20211201,000000,90.981,90.981,88.033,88.182,5319,0
+GAMR.US,D,20211202,000000,87.057,87.506,86.345,86.979,12407,0
+GAMR.US,D,20211203,000000,87.789,87.789,86.013,86.52,2676,0
+GAMR.US,D,20211206,000000,85.622,86.393,84.831,86.319,8711,0
+GAMR.US,D,20211207,000000,87.701,88.341,87.672,88.095,3338,0
+GAMR.US,D,20211208,000000,88.687,89.742,88.687,89.461,7122,0
+GAMR.US,D,20211209,000000,89.947,89.947,88.414,88.473,6751,0
+GAMR.US,D,20211210,000000,88.492,88.678,87.848,88.082,3149,0
+GAMR.US,D,20211213,000000,86.823,86.823,85.778,85.893,2637,0
+GAMR.US,D,20211214,000000,85.027,85.427,84.548,85,5476,0
+GAMR.US,D,20211215,000000,84.597,85.793,84.002,85.793,3370,0
+GAMR.US,D,20211216,000000,86.618,86.647,85.027,85.278,25728,0
+GAMR.US,D,20211217,000000,85.163,85.905,85.144,85.476,4392,0
+GAMR.US,D,20211220,000000,84.88,85.351,84.861,85.351,4984,0
+GAMR.US,D,20211221,000000,86.559,87.477,86.481,87.317,12225,0
+GAMR.US,D,20211222,000000,87.867,88.365,87.662,88.071,10875,0
+GAMR.US,D,20211223,000000,87.467,87.975,87.047,87.975,2692,0
+GAMR.US,D,20211227,000000,87.643,88.102,87.643,87.76,3421,0
+GAMR.US,D,20211228,000000,88.09,88.275,87.42,87.5437,3362,0
+GAMR.US,D,20211229,000000,87.17,88.22,86.64,86.87,9523,0
+GAMR.US,D,20211230,000000,87.4,88.455,87.4,88.2376,6775,0
+GAMR.US,D,20211231,000000,88.4903,88.7,87.87,87.87,15851,0
+GAMR.US,D,20220103,000000,89.04,89.04,87.8401,88.5585,7926,0
+GAMR.US,D,20220104,000000,87.98,87.98,86.1701,86.54,7601,0
+GAMR.US,D,20220105,000000,85.93,85.93,83.73,83.8,9904,0
+GAMR.US,D,20220106,000000,82.86,83.41,81.9,82.49,5930,0
+GAMR.US,D,20220107,000000,82.79,83.03,82.215,82.672,4176,0
+GAMR.US,D,20220110,000000,82.35,82.48,81.45,82.39,10667,0
+GAMR.US,D,20220111,000000,81.93,83.5455,81.93,83.5455,4852,0
+GAMR.US,D,20220112,000000,84.43,84.89,84.22,84.35,3276,0
+GAMR.US,D,20220113,000000,83.86,83.86,81.99,81.99,3646,0
+GAMR.US,D,20220114,000000,81.83,82.36,81.365,81.995,2976,0
+GAMR.US,D,20220118,000000,82.22,82.444,81.384,81.384,19238,0
+GAMR.US,D,20220119,000000,82.22,82.82,82.005,82.005,6879,0
+GAMR.US,D,20220120,000000,83.64,84.662,82.7494,82.7494,6172,0
+GAMR.US,D,20220121,000000,82.42,82.42,81.41,81.4371,5657,0
+GAMR.US,D,20220124,000000,79.07,79.64,76.584,79.64,23691,0
+GAMR.US,D,20220125,000000,77.94,79,77.74,78.2533,9629,0
+GAMR.US,D,20220126,000000,79.39,79.74,78.14,78.209,3729,0
+GAMR.US,D,20220127,000000,76.91,77.45,76.31,76.4554,12823,0
+GAMR.US,D,20220128,000000,75.53,76.4968,74.93,76.4968,8776,0
+GAMR.US,D,20220131,000000,77.81,79.8772,77.75,79.8772,5282,0
+GAMR.US,D,20220201,000000,80.23,80.5,79.9,80.4309,13467,0
+GAMR.US,D,20220202,000000,81.15,81.15,80.3335,80.721,5635,0
+GAMR.US,D,20220203,000000,79.46,79.46,78.4123,78.4123,9982,0
+GAMR.US,D,20220204,000000,79.1,80.5991,79.1,80.5991,999,0
+GAMR.US,D,20220207,000000,81.44,81.52,80.6958,80.6958,11211,0
+GAMR.US,D,20220208,000000,80.07,81.2177,79.51,81.2177,6026,0
+GAMR.US,D,20220209,000000,82.08,83.0053,82.08,83.0053,6212,0
+GAMR.US,D,20220210,000000,81.23,82.2977,81.1342,81.1342,1966,0
+GAMR.US,D,20220211,000000,80.64,81.01,79.1076,79.1076,5142,0
+GAMR.US,D,20220214,000000,79.27,79.62,78.68,79.314,8008,0
+GAMR.US,D,20220215,000000,80.6,81.1329,80.3,81.1329,4877,0
+GAMR.US,D,20220216,000000,80.6,80.91,80.15,80.8685,6314,0
+GAMR.US,D,20220217,000000,79.46,79.759,78.6052,78.6052,2755,0
+GAMR.US,D,20220218,000000,78.54,78.54,77.795,78.0067,9654,0
+GAMR.US,D,20220222,000000,76.78,77.29,76.24,76.5324,8965,0
+GAMR.US,D,20220223,000000,77.59,77.75,75.95,76.0303,2335,0
+GAMR.US,D,20220224,000000,73.48,76.5223,72.255,76.5223,6454,0
+GAMR.US,D,20220225,000000,77.37,78.095,77.03,78.095,4237,0
+GAMR.US,D,20220228,000000,76.96,78.575,76.96,78.0035,2579,0
+GAMR.US,D,20220301,000000,78.02,78.11,76.64,76.7236,1442,0
+GAMR.US,D,20220302,000000,76.89,77.91,76.89,77.8772,6176,0
+GAMR.US,D,20220303,000000,77.3,77.3,75.37,75.37,3363,0
+GAMR.US,D,20220304,000000,74.13,74.13,73.3188,73.3188,3447,0
+GAMR.US,D,20220307,000000,72.43,72.75,70.5072,70.5072,6866,0
+GAMR.US,D,20220308,000000,70.52,71.53,70.52,71.1253,3570,0
+GAMR.US,D,20220309,000000,72.97,73.94,72.97,73.8204,2835,0
+GAMR.US,D,20220310,000000,72.68,72.68,71.87,72.335,2214,0
+GAMR.US,D,20220311,000000,73.42,73.42,71.035,71.035,1856,0
+GAMR.US,D,20220314,000000,70.82,71.06,69.59,69.59,2163,0
+GAMR.US,D,20220315,000000,69.33,69.9041,68.69,69.9041,7043,0
+GAMR.US,D,20220316,000000,71.83,74.6408,71.6047,74.6408,5051,0
+GAMR.US,D,20220317,000000,73.94,74.9436,73.92,74.9436,4402,0
+GAMR.US,D,20220318,000000,74.5,76.4591,74.5,76.4591,3225,0
+GAMR.US,D,20220321,000000,75.38,75.66,74.46,74.779,6152,0
+GAMR.US,D,20220322,000000,75.2,76.8499,75.2,76.844,2265,0
+GAMR.US,D,20220323,000000,76.23,77.21,76.19,76.5642,3056,0
+GAMR.US,D,20220324,000000,75.93,76.62,75.5,76.62,2234,0
+GAMR.US,D,20220325,000000,76.37,76.41,75.45,75.9556,2490,0
+GAMR.US,D,20220328,000000,75.1463,76.374,75.1463,76.374,7347,0
+GAMR.US,D,20220329,000000,78.6,78.6,77.74,78.5243,2539,0
+GAMR.US,D,20220330,000000,77.76,78.44,77.29,77.4041,2832,0
+GAMR.US,D,20220331,000000,76.64,76.64,75.7435,75.7435,1515,0
+GAMR.US,D,20220401,000000,77.29,77.29,76.4404,76.4404,1431,0
+GAMR.US,D,20220404,000000,77.07,78.9,77.07,78.79,5508,0
+GAMR.US,D,20220405,000000,78.66,78.94,77.2552,77.2552,2020,0
+GAMR.US,D,20220406,000000,76.54,76.76,75.6601,75.9739,4080,0
+GAMR.US,D,20220407,000000,75.16,75.96,74.37,75.1576,3125,0
+GAMR.US,D,20220408,000000,74.14,74.27,73.74,73.855,2987,0
+GAMR.US,D,20220411,000000,73.12,73.64,72.98,73.0353,4994,0
+GAMR.US,D,20220412,000000,73.27,73.54,72.16,72.275,2593,0
+GAMR.US,D,20220413,000000,72.5,73.4525,72.5,73.4525,1645,0
+GAMR.US,D,20220414,000000,73.09,73.09,72.1216,72.1216,1769,0
+GAMR.US,D,20220418,000000,71.09,71.52,70.3101,70.8676,7069,0
+GAMR.US,D,20220419,000000,70.31,71.4479,70.21,71.4479,3273,0
+GAMR.US,D,20220420,000000,71.3,71.3,69.75,70.006,2772,0
+GAMR.US,D,20220421,000000,69.5,70.11,67.65,67.7559,3952,0
+GAMR.US,D,20220422,000000,68.05,68.21,66.98,67.0593,23308,0
+GAMR.US,D,20220425,000000,66.46,67.5225,66.46,67.5225,11695,0
+GAMR.US,D,20220426,000000,66.76,66.76,65.3403,65.3723,5744,0
+GAMR.US,D,20220427,000000,65.02,65.88,64.46,64.7501,12545,0
+GAMR.US,D,20220428,000000,65.36,65.79,64.265,65.5839,10129,0
+GAMR.US,D,20220429,000000,65.94,66.57,65.0303,65.0303,4328,0
+GAMR.US,D,20220502,000000,64.66,65.84,64.53,65.8344,9561,0
+GAMR.US,D,20220503,000000,65.95,66.38,65.78,66.04,2702,0
+GAMR.US,D,20220504,000000,66.01,68.0043,65.3,68.0043,3629,0
+GAMR.US,D,20220505,000000,67.07,67.07,64.56,65.11,6463,0
+GAMR.US,D,20220506,000000,64.42,64.72,63.37,63.6884,5621,0
+GAMR.US,D,20220509,000000,62.02,62.62,60.7101,60.7101,8616,0
+GAMR.US,D,20220510,000000,61.59,62.04,60.34,60.655,5938,0
+GAMR.US,D,20220511,000000,60.71,61.79,59.9299,59.98,2513,0
+GAMR.US,D,20220512,000000,58.8,61.21,58.52,60.2821,20390,0
+GAMR.US,D,20220513,000000,61.63,62.4001,61.63,62.4001,2599,0
+GAMR.US,D,20220516,000000,61.83,62.28,61.64,61.64,1970,0
+GAMR.US,D,20220517,000000,64.13,64.13,63.43,63.89,13036,0
+GAMR.US,D,20220518,000000,63.32,63.77,62.37,62.46,9925,0
+GAMR.US,D,20220519,000000,62.9,64.38,62.9,64.04,6492,0
+GAMR.US,D,20220520,000000,64.81,65.4626,63.18,64.26,6564,0
+GAMR.US,D,20220523,000000,64.8,64.85,64.27,64.7698,3241,0
+GAMR.US,D,20220524,000000,63.72,63.72,63.22,63.3761,1639,0
+GAMR.US,D,20220525,000000,64.53,64.78,64.52,64.667,2436,0
+GAMR.US,D,20220526,000000,64.82,65.931,64.82,65.931,1930,0
+GAMR.US,D,20220527,000000,66.9101,66.9101,66.9101,66.9101,522,0
+GAMR.US,D,20220531,000000,67.48,67.5,67.03,67.2752,2887,0
+GAMR.US,D,20220601,000000,67.06,67.06,66.6298,66.6298,2163,0
+GAMR.US,D,20220602,000000,66.21,68.0534,66.21,68.0534,2265,0
+GAMR.US,D,20220603,000000,66.63,66.63,66.18,66.18,1172,0
+GAMR.US,D,20220606,000000,67.11,67.18,66.6,66.623,1076,0
+GAMR.US,D,20220607,000000,65.86,67.4688,65.3,67.4688,1209,0
+GAMR.US,D,20220608,000000,67.27,67.83,67.27,67.4904,962,0
+GAMR.US,D,20220609,000000,66.99,66.99,65.7102,65.7102,2389,0
+GAMR.US,D,20220610,000000,65.08,65.34,64.42,64.52,5191,0
+GAMR.US,D,20220613,000000,62.15,62.6201,61.444,61.4557,1618,0
+GAMR.US,D,20220614,000000,61.48,61.69,61,61.235,2566,0
+GAMR.US,D,20220615,000000,61.4001,62.0648,61.25,62.0648,3167,0
+GAMR.US,D,20220616,000000,60.3,60.33,59.53,59.7117,2027,0
+GAMR.US,D,20220617,000000,60.46,60.75,59.91,60.6501,1904,0
+GAMR.US,D,20220621,000000,61.45,61.9453,61.31,61.31,2120,0
+GAMR.US,D,20220622,000000,59.87,61.09,59.87,60.7381,1727,0
+GAMR.US,D,20220623,000000,60.33,61.15,60.03,61.15,1852,0
+GAMR.US,D,20220624,000000,62.72,63.3562,62.72,63.3562,1888,0
+GAMR.US,D,20220627,000000,63.47,63.47,62.25,62.4182,6881,0
+GAMR.US,D,20220628,000000,62.41,62.46,60.54,60.54,4572,0
+GAMR.US,D,20220629,000000,60.05,60.53,59.76,60.3363,5341,0
+GAMR.US,D,20220630,000000,58.72,59.49,58.72,59.2357,1461,0
+GAMR.US,D,20220701,000000,59.04,59.55,59.04,59.55,1384,0
+GAMR.US,D,20220705,000000,58.48,60.1236,58.48,60.1236,4111,0
+GAMR.US,D,20220706,000000,59.98,60.0337,59.67,60.0337,810,0
+GAMR.US,D,20220707,000000,60.31,61.3993,60.31,61.3993,2288,0
+GAMR.US,D,20220708,000000,60.43,61.1419,60.43,61.1419,2040,0
+GAMR.US,D,20220711,000000,60.46,60.46,59.42,59.519,8262,0
+GAMR.US,D,20220712,000000,60.01,60.01,59.06,59.1183,3257,0
+GAMR.US,D,20220713,000000,58.6,59.5601,58.6,59.5164,1115,0
+GAMR.US,D,20220714,000000,58.5401,58.9448,58.5401,58.9448,1091,0
+GAMR.US,D,20220715,000000,58.92,59.16,58.75,59.16,3043,0
+GAMR.US,D,20220718,000000,60.49,60.49,59.74,59.74,1393,0
+GAMR.US,D,20220719,000000,60.52,61.1356,60.52,61.1356,1356,0
+GAMR.US,D,20220720,000000,61.8,61.9871,61.46,61.9871,11474,0
+GAMR.US,D,20220721,000000,62.9,63.3801,62.74,63.3801,2600,0
+GAMR.US,D,20220722,000000,63.42,63.42,61.9601,62.13,1363,0
+GAMR.US,D,20220725,000000,61.95,62.1,61.73,61.8825,2419,0
+GAMR.US,D,20220726,000000,61.31,61.35,60.6387,60.6387,823,0
+GAMR.US,D,20220727,000000,60.92,61.9334,60.78,61.9334,1676,0
+GAMR.US,D,20220728,000000,62.06,62.2481,61.89,62.2481,873,0
+GAMR.US,D,20220729,000000,61.89,62.4811,61.69,62.4811,1205,0
+GAMR.US,D,20220801,000000,61.92,62.78,61.92,62.4827,1566,0
+GAMR.US,D,20220802,000000,62.05,62.28,62.032,62.032,1293,0
+GAMR.US,D,20220803,000000,63.29,63.8951,63.26,63.8951,1081,0
+GAMR.US,D,20220804,000000,64.79,64.8474,64.7,64.8474,1237,0
+GAMR.US,D,20220805,000000,64.06,64.84,64.06,64.84,1696,0
+GAMR.US,D,20220808,000000,65.13,65.37,64.58,64.62,3239,0
+GAMR.US,D,20220809,000000,64.37,64.43,63.81,63.81,1249,0
+GAMR.US,D,20220810,000000,64.41,64.943,64.41,64.943,2461,0
+GAMR.US,D,20220811,000000,65.74,66.041,65.14,65.14,1545,0
+GAMR.US,D,20220812,000000,64.89,65.769,64.89,65.769,3476,0
+GAMR.US,D,20220815,000000,65.6,65.6,65.1101,65.3445,1694,0
+GAMR.US,D,20220816,000000,64.75,65.28,64.2101,65.143,3044,0
+GAMR.US,D,20220817,000000,64.64,64.8,64.2908,64.37,1599,0
+GAMR.US,D,20220818,000000,64.15,64.15,63.55,63.6934,1799,0
+GAMR.US,D,20220819,000000,61.98,61.98,61.731,61.895,1706,0
+GAMR.US,D,20220822,000000,60.87,60.87,60.2101,60.2882,2687,0
+GAMR.US,D,20220823,000000,60.16,60.67,60.1234,60.1234,800,0
+GAMR.US,D,20220824,000000,59.58,60.43,59.58,60.0559,3392,0
+GAMR.US,D,20220825,000000,60.75,61.26,60.75,61.26,2647,0
+GAMR.US,D,20220826,000000,61.28,61.28,59.25,59.25,2367,0
+GAMR.US,D,20220829,000000,58.71,59.05,58.71,58.8207,1354,0
+GAMR.US,D,20220830,000000,58.44,58.4499,58.44,58.4499,1036,0
+GAMR.US,D,20220831,000000,59.46,59.46,58.845,58.9908,1934,0
+GAMR.US,D,20220901,000000,57.91,58.06,57.16,57.6547,3969,0
+GAMR.US,D,20220902,000000,57.68,57.73,56.49,56.5071,2047,0
+GAMR.US,D,20220906,000000,56.16,56.26,55.45,55.6361,9484,0
+GAMR.US,D,20220907,000000,55.7,55.985,55.39,55.985,1447,0
+GAMR.US,D,20220908,000000,55.49,56.0002,55.49,56.0002,1399,0
+GAMR.US,D,20220909,000000,57.62,58.1,57.6,58.1,961,0
+GAMR.US,D,20220912,000000,58.91,59.01,58.41,58.84,15381,0
+GAMR.US,D,20220913,000000,57.48,57.48,56.43,56.44,2060,0
+GAMR.US,D,20220914,000000,56.62,56.99,56.14,56.65,16414,0
+GAMR.US,D,20220915,000000,56.1,56.42,55.72,55.9185,2996,0
+GAMR.US,D,20220916,000000,55.09,55.1382,54.91,54.9764,3736,0
+GAMR.US,D,20220919,000000,53.82,54.9208,53.82,54.8649,2461,0
+GAMR.US,D,20220920,000000,54.25,54.33,54,54.0973,1222,0
+GAMR.US,D,20220921,000000,53.94,54.01,53.2485,53.2485,2943,0
+GAMR.US,D,20220922,000000,53.15,53.15,52.5,52.7688,2289,0
+GAMR.US,D,20220923,000000,51.61,51.61,51.1461,51.438,2511,0
+GAMR.US,D,20220926,000000,51.5,51.95,51.1,51.1506,2607,0
+GAMR.US,D,20220927,000000,51.81,52.27,51.1415,51.4411,2209,0
+GAMR.US,D,20220928,000000,51.16,52.3655,51.12,52.3655,1507,0
+GAMR.US,D,20220929,000000,51.31,51.31,50.58,50.8347,1673,0
+GAMR.US,D,20220930,000000,50.92,51.41,50.72,50.7473,3098,0
+GAMR.US,D,20221003,000000,50.96,51.9668,50.94,51.8471,3032,0
+GAMR.US,D,20221004,000000,53.33,54.13,53.33,53.905,1999,0
+GAMR.US,D,20221005,000000,52.7,53.26,52.32,53.01,6712,0
+GAMR.US,D,20221006,000000,52.88,53.21,52.88,52.9869,1124,0
+GAMR.US,D,20221007,000000,52.13,52.13,51.27,51.3517,1847,0
+GAMR.US,D,20221010,000000,51.26,51.26,50.36,50.69,17257,0
+GAMR.US,D,20221011,000000,50.26,50.26,49.5401,49.9319,3155,0
+GAMR.US,D,20221012,000000,49.63,49.801,49.4749,49.6147,3089,0
+GAMR.US,D,20221013,000000,47.44,49.5,47.44,49.412,3594,0
+GAMR.US,D,20221014,000000,50.39,50.5,49.097,49.097,1243,0
+GAMR.US,D,20221017,000000,50.3,50.93,50.3,50.67,9065,0
+GAMR.US,D,20221018,000000,52.1,52.36,51.43,51.48,1618,0
+GAMR.US,D,20221019,000000,50.61,50.92,50.02,50.098,1554,0
+GAMR.US,D,20221020,000000,49.8,50.71,49.7,50,6713,0
+GAMR.US,D,20221021,000000,49.58,50.6964,49.58,50.6964,2024,0
+GAMR.US,D,20221024,000000,49.62,49.9,49.62,49.9,2067,0
+GAMR.US,D,20221025,000000,51.3724,51.47,50.05,51.3724,1911,0
+GAMR.US,D,20221026,000000,51.29,52.11,50.59,51.31,19245,0
+GAMR.US,D,20221027,000000,51.43,51.43,50.87,50.87,2135,0
+GAMR.US,D,20221028,000000,50.83,51.1944,50.53,51.1944,2126,0
+GAMR.US,D,20221031,000000,51.23,51.52,50.8899,50.8899,1940,0
+GAMR.US,D,20221101,000000,52.28,52.39,51.54,51.6048,2438,0
+GAMR.US,D,20221102,000000,52.1,52.15,50.99,51.0332,3036,0
+GAMR.US,D,20221103,000000,50.36,50.61,50.21,50.3267,2185,0
+GAMR.US,D,20221104,000000,51.84,52.1197,51.35,52.1197,1534,0
+GAMR.US,D,20221107,000000,52.78,52.8147,52.3,52.8147,9604,0
+GAMR.US,D,20221108,000000,52.75,52.9266,52.7,52.9266,779,0
+GAMR.US,D,20221109,000000,51.36,51.69,50.75,50.785,2033,0
+GAMR.US,D,20221110,000000,52.68,54.12,52.51,54.01,19657,0
+GAMR.US,D,20221111,000000,55.725,57,55.47,57,18883,0
+GAMR.US,D,20221114,000000,56.17,56.37,56.0531,56.0531,1805,0
+GAMR.US,D,20221115,000000,57.9,57.9,57.42,57.42,1406,0
+GAMR.US,D,20221116,000000,57.46,57.46,56.74,56.7621,1152,0
+GAMR.US,D,20221117,000000,55.95,56.5162,55.88,56.5162,1908,0
+GAMR.US,D,20221118,000000,56.56,56.56,55.88,55.9592,1666,0
+GAMR.US,D,20221121,000000,54.73,55.03,54.55,54.5576,1818,0
+GAMR.US,D,20221122,000000,53.97,54.43,53.36,54.42,17103,0
+GAMR.US,D,20221123,000000,55.47,55.9119,54.87,55.9119,3760,0
+GAMR.US,D,20221125,000000,55.58,55.82,55.2576,55.48,26313,0
+GAMR.US,D,20221128,000000,55.12,55.12,54.48,54.48,2935,0
+GAMR.US,D,20221129,000000,54.75,54.86,54.43,54.4889,1429,0
+GAMR.US,D,20221130,000000,55.28,56.4969,54.78,56.32,3983,0
+GAMR.US,D,20221201,000000,56.87,57.0544,56.67,57.0544,1218,0
+GAMR.US,D,20221202,000000,56.8,57.6641,56.8,57.6641,1276,0
+GAMR.US,D,20221205,000000,57.27,57.65,56.15,56.3618,2293,0
+GAMR.US,D,20221206,000000,56.09,56.09,55.19,55.19,1131,0
+GAMR.US,D,20221207,000000,55.47,55.47,54.92,55.1923,1816,0
+GAMR.US,D,20221208,000000,55.12,55.7043,55.12,55.7043,830,0
+GAMR.US,D,20221209,000000,56.42,56.42,56.117,56.117,791,0
+GAMR.US,D,20221212,000000,56.08,56.37,55.925,56.3062,2118,0
+GAMR.US,D,20221213,000000,57.77,58.17,56.77,56.7748,1925,0
+GAMR.US,D,20221214,000000,56.9,57.79,56.9,57.1735,2375,0
+GAMR.US,D,20221215,000000,55.87,55.87,54.7666,54.7666,1371,0
+GAMR.US,D,20221216,000000,54.6,54.93,53.97,54.69,25233,0
+GAMR.US,D,20221219,000000,54.83,54.83,54.0254,54.0254,1462,0
+GAMR.US,D,20221220,000000,54.11,54.17,53.77,54.0561,4381,0
+GAMR.US,D,20221221,000000,54.17,55.03,54.17,54.9496,4349,0
+GAMR.US,D,20221222,000000,54.9,55.17,53.965,54.57,7475,0
+GAMR.US,D,20221223,000000,54.28,54.2804,53.78,54.2804,4111,0
+GAMR.US,D,20221227,000000,54.28,54.76,52.5,54.3456,2313,0
+GAMR.US,D,20221228,000000,53.93,54.5,52.96,53.12,10524,0
+GAMR.US,D,20221229,000000,54.5,55.5394,54.5,55.5394,2571,0
+GAMR.US,D,20221230,000000,55.01,55.43,54.64,55.39,10959,0
+GAMR.US,D,20230103,000000,55.52,56.28,55.34,55.46,2770,0
+GAMR.US,D,20230104,000000,56.18,56.68,56.04,56.365,11495,0
+GAMR.US,D,20230105,000000,55.555,55.97,55.41,55.8804,16602,0
+GAMR.US,D,20230106,000000,55.57,56.7079,55.57,56.7079,1777,0
+GAMR.US,D,20230109,000000,56.89,57.34,56.89,56.9676,1448,0
+GAMR.US,D,20230110,000000,56.7,57.2876,56.445,57.2876,4688,0
+GAMR.US,D,20230111,000000,57.65,57.6755,57.64,57.6755,1145,0
+GAMR.US,D,20230112,000000,57.59,57.669,57.07,57.669,2344,0
+GAMR.US,D,20230113,000000,57.54,57.9497,57.54,57.9497,1258,0
+GAMR.US,D,20230117,000000,57.93,58.1554,57.88,58.1554,1501,0
+GAMR.US,D,20230118,000000,59.42,59.42,58.0233,58.0233,1134,0
+GAMR.US,D,20230119,000000,57.88,57.88,57.48,57.5623,1208,0
+GAMR.US,D,20230120,000000,57.69,58.67,57.62,58.6601,894,0
+GAMR.US,D,20230123,000000,58.61,59.9205,58.61,59.9205,1396,0
+GAMR.US,D,20230124,000000,59.33,59.7329,59.33,59.7329,1691,0
+GAMR.US,D,20230125,000000,59.34,60.0477,59.18,60.0477,1208,0
+GAMR.US,D,20230126,000000,60.4601,60.81,60.4601,60.81,1286,0
+GAMR.US,D,20230127,000000,61.06,61.3299,61.05,61.3299,1599,0
+GAMR.US,D,20230130,000000,60.26,60.41,59.4634,59.4634,3803,0
+GAMR.US,D,20230131,000000,59.67,60.58,59.41,60.3439,9649,0
+GAMR.US,D,20230201,000000,60.4,61.825,60.07,61.5,43820,0
+GAMR.US,D,20230202,000000,62.56,62.88,62.56,62.7122,1167,0
+GAMR.US,D,20230203,000000,61.66,62.33,61.5454,61.5454,1323,0
+GAMR.US,D,20230206,000000,60.43,60.63,59.6967,60.17,3190,0
+GAMR.US,D,20230207,000000,60.43,61.0566,60.3,61.0566,2218,0
+GAMR.US,D,20230208,000000,60.64,60.75,60.04,60.04,3127,0
+GAMR.US,D,20230209,000000,61.46,61.46,60.2071,60.2071,1172,0
+GAMR.US,D,20230210,000000,59.82,59.82,59.11,59.2419,2293,0
+GAMR.US,D,20230213,000000,59.05,59.6377,58.93,59.6377,1525,0
+GAMR.US,D,20230214,000000,59.11,59.9726,59.11,59.9726,672,0
+GAMR.US,D,20230215,000000,60.2662,60.2662,60.2662,60.2662,382,0
+GAMR.US,D,20230216,000000,60.47,60.944,60.37,60.4054,1395,0
+GAMR.US,D,20230217,000000,59.75,59.9,59.28,59.7919,2630,0
+GAMR.US,D,20230221,000000,58.81,58.9225,58.81,58.9135,1044,0
+GAMR.US,D,20230222,000000,59.09,59.09,58.34,58.81,1138,0
+GAMR.US,D,20230223,000000,59.42,59.42,58.42,59.0226,2050,0
+GAMR.US,D,20230224,000000,57.6093,57.6093,57.14,57.2578,1330,0
+GAMR.US,D,20230227,000000,57.32,57.44,56.24,57.07,36022,0
+GAMR.US,D,20230228,000000,57.06,57.48,57.06,57.3887,1488,0
+GAMR.US,D,20230301,000000,58.06,58.06,57.6356,57.6356,895,0
+GAMR.US,D,20230302,000000,57.96,58.41,57.5,58.32,1594,0
+GAMR.US,D,20230303,000000,59.39,60,59.04,59.79,20000,0
+GAMR.US,D,20230306,000000,59.82,59.845,59.125,59.1755,6354,0
+GAMR.US,D,20230307,000000,58.33,58.33,57.91,57.9504,5834,0
+GAMR.US,D,20230308,000000,58.16,58.38,58.07,58.38,5646,0
+GAMR.US,D,20230309,000000,58.59,58.59,57.31,57.3353,7932,0
+GAMR.US,D,20230310,000000,57.23,57.23,56.792,56.792,1079,0
+GAMR.US,D,20230313,000000,56.85,57.4,56.85,57.2231,1377,0
+GAMR.US,D,20230314,000000,57.66,58.18,57.66,57.9937,831,0
+GAMR.US,D,20230315,000000,56.49,56.8932,56.21,56.8932,613,0
+GAMR.US,D,20230316,000000,56.89,58.52,56.54,58.31,24562,0
+GAMR.US,D,20230317,000000,59.255,59.34,58.54,58.61,6397,0
+GAMR.US,D,20230320,000000,58.81,58.81,58.4111,58.64,3475,0
+GAMR.US,D,20230321,000000,59.07,59.25,58.89,59.25,1312,0
+GAMR.US,D,20230322,000000,59.71,60.48,59.3122,59.3122,1793,0
+GAMR.US,D,20230323,000000,60.44,60.64,59.865,59.865,2788,0
+GAMR.US,D,20230324,000000,59.4427,60.01,59.44,60.01,2352,0
+GAMR.US,D,20230327,000000,60.14,60.18,59.68,59.86,3229,0
+GAMR.US,D,20230328,000000,59.42,59.654,59.42,59.654,1470,0
+GAMR.US,D,20230329,000000,60.18,60.4481,60.13,60.4481,1006,0
+GAMR.US,D,20230330,000000,60.43,60.6006,60.43,60.6006,488,0
+GAMR.US,D,20230331,000000,60.97,61.1627,60.97,61.1627,473,0
+GAMR.US,D,20230403,000000,60.92,61.22,60.765,61.22,1920,0
+GAMR.US,D,20230404,000000,61.17,61.54,61.02,61.4672,2279,0
+GAMR.US,D,20230405,000000,60.535,60.87,60.52,60.7683,827,0
+GAMR.US,D,20230406,000000,60.22,60.78,59.92,60.78,5178,0
+GAMR.US,D,20230410,000000,59.93,60.9971,59.93,60.9052,1888,0
+GAMR.US,D,20230411,000000,60.97,60.97,60.54,60.54,1398,0
+GAMR.US,D,20230412,000000,60.6401,60.745,60.4328,60.4328,1094,0
+GAMR.US,D,20230413,000000,61.11,61.7016,61.11,61.7016,821,0
+GAMR.US,D,20230414,000000,61.27,62.33,60.98,61.36,17234,0
+GAMR.US,D,20230417,000000,61.12,61.21,61.12,61.16,922,0
+GAMR.US,D,20230418,000000,61.48,61.55,61.27,61.3438,1722,0
+GAMR.US,D,20230419,000000,60.35,60.6878,60.35,60.6878,520,0
+GAMR.US,D,20230420,000000,60.0892,60.0892,60.0892,60.0892,515,0
+GAMR.US,D,20230421,000000,59.92,59.92,59.7298,59.7298,859,0
+GAMR.US,D,20230424,000000,60.07,60.07,59.73,59.7491,840,0
+GAMR.US,D,20230425,000000,58.66,58.66,58.66,58.66,362,0
+GAMR.US,D,20230426,000000,59.31,59.31,58.8,58.88,888,0
+GAMR.US,D,20230427,000000,59.27,59.7158,59.27,59.7158,3766,0
+GAMR.US,D,20230428,000000,60.1479,60.1479,60.1479,60.1479,494,0
+GAMR.US,D,20230501,000000,59.9799,59.9799,59.75,59.8278,1268,0
+GAMR.US,D,20230502,000000,59.51,59.51,59.0101,59.1611,702,0
+GAMR.US,D,20230503,000000,58.86,59.33,58.62,58.94,15383,0
+GAMR.US,D,20230504,000000,59.14,59.2278,59.14,59.2278,607,0
+GAMR.US,D,20230505,000000,59.998,60.3713,59.96,60.3713,1073,0
+GAMR.US,D,20230508,000000,59.77,60.51,59.77,60.2221,5712,0
+GAMR.US,D,20230509,000000,59.81,59.94,59.81,59.8338,563,0
+GAMR.US,D,20230510,000000,59.9,60.08,59.67,60.07,3226,0
+GAMR.US,D,20230511,000000,59.88,60.56,59.88,60.5301,4204,0
+GAMR.US,D,20230512,000000,59.76,59.76,59.465,59.465,1668,0
+GAMR.US,D,20230515,000000,59.64,60.38,59.48,60.22,9213,0
+GAMR.US,D,20230516,000000,59.63,60.2,59.32,59.58,5739,0
+GAMR.US,D,20230517,000000,59.664,60.1091,59.664,60.1091,756,0
+GAMR.US,D,20230518,000000,60.26,60.69,60.26,60.597,2765,0
+GAMR.US,D,20230519,000000,60.435,60.5588,60.34,60.5588,1058,0
+GAMR.US,D,20230522,000000,60.73,60.8901,60.73,60.8901,851,0
+GAMR.US,D,20230523,000000,60.22,60.22,60,60.025,1712,0
+GAMR.US,D,20230524,000000,58.77,58.91,58.28,58.55,9280,0
+GAMR.US,D,20230525,000000,58.56,59.95,58.44,58.4496,3422,0
+GAMR.US,D,20230526,000000,58.45,58.9872,58.4,58.9872,1835,0
+GAMR.US,D,20230530,000000,59.29,59.91,58.98,59.0959,5388,0
+GAMR.US,D,20230531,000000,58.79,59.07,58.79,59.058,898,0
+GAMR.US,D,20230601,000000,59.48,60.3299,59.48,60.025,1484,0
+GAMR.US,D,20230602,000000,60.4701,60.72,60.47,60.6896,1098,0
+GAMR.US,D,20230605,000000,60.38,60.6644,60.38,60.6644,1191,0
+GAMR.US,D,20230606,000000,60.49,61.0837,60.49,61.0202,1192,0
+GAMR.US,D,20230607,000000,60.83,60.83,59.91,59.97,3761,0
+GAMR.US,D,20230608,000000,59.54,60.205,59.54,60.0615,1425,0
+GAMR.US,D,20230609,000000,60.41,60.82,60.4,60.5843,1738,0
+GAMR.US,D,20230612,000000,61.025,61.09,61.025,61.0462,1268,0
+GAMR.US,D,20230613,000000,62,62.2309,62,62.2309,1055,0
+GAMR.US,D,20230614,000000,62.47,62.47,61.87,62.29,1565,0
+GAMR.US,D,20230615,000000,62.63,62.646,62.63,62.646,593,0
+GAMR.US,D,20230616,000000,63.12,63.12,62.5,62.7027,1556,0
+GAMR.US,D,20230620,000000,61.75,62.65,61.0201,61.5702,4148,0
+GAMR.US,D,20230621,000000,60.91,61.07,60.495,60.54,7246,0
+GAMR.US,D,20230622,000000,60.8,61.11,60.8,61.11,3669,0
+GAMR.US,D,20230623,000000,60.03,60.1104,59.9,60.1104,1542,0
+GAMR.US,D,20230626,000000,60.05,60.36,60.05,60.3445,960,0
+GAMR.US,D,20230627,000000,60.47,61.4144,60.47,61.4144,770,0
+GAMR.US,D,20230628,000000,61.02,61.1496,60.91,61.1496,949,0
+GAMR.US,D,20230629,000000,60.22,60.54,60.22,60.5002,1473,0
+GAMR.US,D,20230630,000000,60.7663,60.7663,60.59,60.7595,644,0
+GAMR.US,D,20230703,000000,60.99,60.99,60.9174,60.9174,340,0
+GAMR.US,D,20230705,000000,59.88,60.22,59.53,59.5482,2950,0
+GAMR.US,D,20230706,000000,58.51,58.6435,58.5,58.6435,978,0
+GAMR.US,D,20230707,000000,59.23,59.23,59.01,59.0758,969,0
+GAMR.US,D,20230710,000000,58.76,59.1222,58.76,59.1222,1149,0
+GAMR.US,D,20230711,000000,59.41,60.5886,59.41,60.5886,1524,0
+GAMR.US,D,20230712,000000,61.14,61.5301,61.14,61.5301,1179,0
+GAMR.US,D,20230713,000000,62,63.0592,61.96,63.0592,2460,0
+GAMR.US,D,20230714,000000,62.75,62.89,62.2373,62.2373,1258,0
+GAMR.US,D,20230717,000000,62.05,62.6802,62.05,62.6802,1329,0
+GAMR.US,D,20230718,000000,62.29,62.7304,62.29,62.7304,2086,0
+GAMR.US,D,20230719,000000,62.74,62.81,62.6423,62.6423,1503,0
+GAMR.US,D,20230720,000000,62.03,62.03,61.5211,61.5211,982,0
+GAMR.US,D,20230721,000000,61.3696,61.3696,61.3696,61.3696,679,0
+GAMR.US,D,20230724,000000,61.38,61.66,61.3699,61.5098,1581,0
+GAMR.US,D,20230725,000000,61.34,61.3712,61.34,61.3712,631,0
+GAMR.US,D,20230726,000000,61.08,61.2864,61.08,61.2864,759,0
+GAMR.US,D,20230727,000000,62.32,62.32,61.4785,61.4785,900,0
+GAMR.US,D,20230728,000000,62.4,62.4,62.2962,62.2962,650,0
+GAMR.US,D,20230731,000000,62.49,62.8866,62.49,62.7994,2273,0
+GAMR.US,D,20230801,000000,62.13,62.3,61.99,62.2267,1946,0
+GAMR.US,D,20230802,000000,61.02,61.05,60.5,60.5514,2485,0
+GAMR.US,D,20230803,000000,60.46,60.7,60.45,60.55,1749,0
+GAMR.US,D,20230804,000000,60.72,60.72,60.0605,60.0605,1257,0
+GAMR.US,D,20230807,000000,59.79,59.89,59.61,59.835,1753,0
+GAMR.US,D,20230808,000000,58.91,58.91,58.35,58.7591,2168,0
+GAMR.US,D,20230809,000000,58.49,58.5701,58.49,58.5701,364,0
+GAMR.US,D,20230810,000000,58.63,59,58.31,58.4045,1664,0
+GAMR.US,D,20230811,000000,58.0207,58.0207,58.0207,58.0207,608,0
+GAMR.US,D,20230814,000000,57.51,58.1291,57.51,58.1291,1415,0
+GAMR.US,D,20230815,000000,57.42,57.67,57.1209,57.1209,1114,0
+GAMR.US,D,20230816,000000,56.8,56.8,56.255,56.3071,4489,0
+GAMR.US,D,20230817,000000,56.7,56.7,55.9931,55.9931,2047,0
+GAMR.US,D,20230818,000000,55.18,55.75,55.18,55.7476,1890,0
+GAMR.US,D,20230821,000000,55.52,55.94,55.52,55.8676,2381,0
+GAMR.US,D,20230822,000000,56.15,56.44,55.84,55.8877,1459,0
+GAMR.US,D,20230823,000000,55.55,56.2272,55.55,56.2272,976,0
+GAMR.US,D,20230824,000000,56.11,56.11,55.34,55.3468,1172,0
+GAMR.US,D,20230825,000000,55.37,55.7,55.11,55.4115,2418,0
+GAMR.US,D,20230828,000000,55.8423,55.9006,55.8423,55.9006,986,0
+GAMR.US,D,20230829,000000,57.053,57.053,56.9557,56.9557,366,0
+GAMR.US,D,20230830,000000,57.04,57.04,56.83,56.92,907,0
+GAMR.US,D,20230831,000000,56.87,57.12,56.86,57.0351,1124,0
+GAMR.US,D,20230901,000000,57.52,57.93,57.32,57.32,816,0
+GAMR.US,D,20230905,000000,56.83,56.99,56.83,56.9752,1515,0
+GAMR.US,D,20230906,000000,56.9,56.9,56.59,56.759,1442,0
+GAMR.US,D,20230907,000000,55.94,56.1099,55.94,56.0663,1370,0
+GAMR.US,D,20230908,000000,56.25,56.25,55.75,56.05,2821,0
+GAMR.US,D,20230911,000000,56.68,56.68,56.42,56.4905,1095,0
+GAMR.US,D,20230912,000000,56.18,56.57,56.18,56.4153,1013,0
+GAMR.US,D,20230913,000000,55.83,55.98,55.83,55.8395,976,0
+GAMR.US,D,20230914,000000,55.96,56.23,55.96,56.1029,1865,0
+GAMR.US,D,20230915,000000,56.1,56.1,55.74,55.7439,2061,0
+GAMR.US,D,20230918,000000,55.37,55.48,55.182,55.42,2316,0
+GAMR.US,D,20230919,000000,55.52,55.52,54.9,55.2247,956,0
+GAMR.US,D,20230920,000000,55.08,55.16,54.42,54.5358,3815,0
+GAMR.US,D,20230921,000000,53.56,53.56,53.1941,53.1941,662,0
+GAMR.US,D,20230922,000000,53.84,53.99,53.54,53.72,2428,0
+GAMR.US,D,20230925,000000,53.4,53.85,53.4,53.85,1647,0
+GAMR.US,D,20230926,000000,53.19,53.19,52.7369,52.7369,927,0
+GAMR.US,D,20230927,000000,53.26,53.26,52.68,52.8308,773,0
+GAMR.US,D,20230928,000000,52.83,52.9996,52.83,52.9996,487,0
+GAMR.US,D,20230929,000000,53.94,53.94,53.37,53.5,1583,0
+GAMR.US,D,20231002,000000,52.64,52.77,52.51,52.7505,980,0
+GAMR.US,D,20231003,000000,51.89,52.01,51.871,51.9081,1702,0
+GAMR.US,D,20231004,000000,51.8,52.09,51.8,51.9589,709,0
+GAMR.US,D,20231005,000000,52.28,52.28,51.6,52.0395,1318,0
+GAMR.US,D,20231006,000000,51.39,52.8988,51.39,52.8988,637,0
+GAMR.US,D,20231009,000000,52.29,52.8255,52.29,52.6827,1970,0
+GAMR.US,D,20231010,000000,53.58,53.58,53.4149,53.4149,922,0
+GAMR.US,D,20231011,000000,53.72,53.72,53.31,53.4362,1139,0
+GAMR.US,D,20231012,000000,52.8671,52.92,52.8434,52.8434,526,0
+GAMR.US,D,20231013,000000,52.72,52.73,51.98,52.1597,1481,0
+GAMR.US,D,20231016,000000,51.89,52.43,51.89,52.42,2572,0
+GAMR.US,D,20231017,000000,52.23,52.67,52.23,52.4639,3707,0
+GAMR.US,D,20231018,000000,51.8,51.8001,51.45,51.5571,1493,0
+GAMR.US,D,20231019,000000,51.46,51.5479,51.18,51.18,876,0
+GAMR.US,D,20231020,000000,50.9,51.15,50.876,50.876,1075,0
+GAMR.US,D,20231023,000000,50.33,50.9801,50.33,50.7347,1247,0
+GAMR.US,D,20231024,000000,52.01,52.31,51.81,51.9586,1528,0
+GAMR.US,D,20231025,000000,51.45,51.45,50.7306,50.7306,608,0
+GAMR.US,D,20231026,000000,50.36,50.42,50.04,50.2729,5946,0
+GAMR.US,D,20231027,000000,50.78,50.78,50.1695,50.1695,3759,0
+GAMR.US,D,20231030,000000,51.09,51.34,50.4601,50.7346,10566,0
+GAMR.US,D,20231031,000000,51.18,51.18,50.81,51.1263,1007,0
+GAMR.US,D,20231101,000000,51.21,51.55,50.7772,51.4858,12973,0
+GAMR.US,D,20231102,000000,52.17,52.68,52.17,52.5508,2097,0
+GAMR.US,D,20231103,000000,54.24,54.55,53.8777,54.3019,10175,0
+GAMR.US,D,20231106,000000,55.21,55.21,54.27,54.2966,3375,0
+GAMR.US,D,20231107,000000,53.84,54.53,53.6642,54.4188,25820,0
+GAMR.US,D,20231108,000000,54.9,55.95,54.9,54.9792,21890,0
+GAMR.US,D,20231109,000000,55.22,55.61,54.77,54.77,2322,0
+GAMR.US,D,20231110,000000,54.74,55.12,54.61,55.1121,1738,0
+GAMR.US,D,20231113,000000,54.59,54.9099,54.59,54.8924,877,0
+GAMR.US,D,20231114,000000,55.9301,56.5,55.9301,56.403,1786,0
+GAMR.US,D,20231115,000000,56.27,56.73,56.27,56.4775,817,0
+GAMR.US,D,20231116,000000,56.05,56.39,55.92,56.1044,5202,0
+GAMR.US,D,20231117,000000,55.99,56.0645,55.74,56.0645,831,0
+GAMR.US,D,20231120,000000,56.23,56.8992,56.23,56.8306,1201,0
+GAMR.US,D,20231121,000000,56.66,56.98,56.51,56.5754,9824,0
+GAMR.US,D,20231122,000000,56.71,57.12,55.5,56.88,17513,0
+GAMR.US,D,20231124,000000,56.62,56.67,56.4401,56.6134,1450,0
+GAMR.US,D,20231127,000000,56.33,56.86,56.33,56.5197,6841,0
+GAMR.US,D,20231128,000000,56.25,56.8559,56.12,56.7694,1840,0
+GAMR.US,D,20231129,000000,56.77,57.32,56.77,56.895,2947,0
+GAMR.US,D,20231130,000000,56.62,56.62,56.14,56.6099,2004,0
+GAMR.US,D,20231201,000000,56.48,57.2381,56.48,57.2381,492,0
+GAMR.US,D,20231204,000000,56.94,56.94,56.67,56.85,1558,0
+GAMR.US,D,20231205,000000,56.56,56.56,56.14,56.14,2137,0
+GAMR.US,D,20231206,000000,56.64,57.03,56.2462,56.2462,1881,0
+GAMR.US,D,20231207,000000,56.66,57.1996,56.66,57.1996,1254,0
+GAMR.US,D,20231208,000000,56.94,57.0399,56.81,56.967,1504,0
+GAMR.US,D,20231211,000000,56.7,57.106,56.7,57.0378,1913,0
+GAMR.US,D,20231212,000000,56.5,57.2003,56.5,57.2003,837,0
+GAMR.US,D,20231213,000000,57.5877,58.33,56.85,58.2026,3770,0
+GAMR.US,D,20231214,000000,58.34,59.19,58.34,59.03,4945,0
+GAMR.US,D,20231215,000000,58.79,58.89,58.3,58.4757,1398,0
+GAMR.US,D,20231218,000000,57.92,58.7,55.1,58.3168,15006,0
+GAMR.US,D,20231219,000000,58.51,59.198,58.51,59.0779,2331,0
+GAMR.US,D,20231220,000000,58.75,59.0482,58.0993,58.0993,2692,0
+GAMR.US,D,20231221,000000,58.82,59.2882,58.7144,59.2882,1860,0
+GAMR.US,D,20231222,000000,58,58.11,57.54,58.11,6010,0
+GAMR.US,D,20231226,000000,58.11,58.82,58.11,58.72,1900,0
+GAMR.US,D,20231227,000000,59.46,59.46,59.06,59.2868,4408,0
+GAMR.US,D,20231228,000000,59.3762,59.51,59.3411,59.3411,1939,0
+GAMR.US,D,20231229,000000,59.17,59.71,58.99,59.2038,1949,0
+GAMR.US,D,20240102,000000,58.22,58.48,57.68,57.8121,1938,0
+GAMR.US,D,20240103,000000,57.2718,57.43,57.21,57.2211,1575,0
+GAMR.US,D,20240104,000000,56.7,57.25,56.7,57.0571,1221,0
+GAMR.US,D,20240105,000000,56.41,57.12,56.41,56.8283,3183,0
+GAMR.US,D,20240108,000000,56.73,57.603,56.73,57.603,4371,0
+GAMR.US,D,20240109,000000,57.6,57.84,57.57,57.5959,2067,0
+GAMR.US,D,20240110,000000,57.72,58.29,57.72,57.9759,2319,0
+GAMR.US,D,20240111,000000,58.18,58.18,57.63,58.0219,1747,0
+GAMR.US,D,20240112,000000,57.84,58.36,57.62,57.6788,2694,0
+GAMR.US,D,20240116,000000,55.96,56.13,55.59,55.6664,2752,0
+GAMR.US,D,20240117,000000,54.26,54.6505,54.26,54.6505,2365,0
+GAMR.US,D,20240118,000000,54.93,55.46,54.84,55.2126,10381,0
+GAMR.US,D,20240119,000000,55.06,55.6004,55.06,55.6004,1645,0
+GAMR.US,D,20240122,000000,55.4,55.95,55.3476,55.6203,3148,0
+GAMR.US,D,20240123,000000,56.07,57,56.07,56.3241,2767,0
+GAMR.US,D,20240124,000000,57.05,57.12,56.6148,56.6148,9800,0
+GAMR.US,D,20240125,000000,56.65,56.76,56.4,56.6145,3996,0
+GAMR.US,D,20240126,000000,56.5,56.5,56.4912,56.4912,932,0
+GAMR.US,D,20240129,000000,56.21,56.8461,56.21,56.8461,980,0
+GAMR.US,D,20240130,000000,56.67,56.93,56.125,56.5774,1928,0
+GAMR.US,D,20240131,000000,55.9,56.45,55.9,55.9097,2196,0
+GAMR.US,D,20240201,000000,56.462,56.5,56.462,56.4701,990,0
+GAMR.US,D,20240202,000000,56.83,57.21,56.55,57.0998,1498,0
+GAMR.US,D,20240205,000000,56.81,56.8142,56.67,56.8142,1107,0
+GAMR.US,D,20240206,000000,56.73,57.3965,56.73,57.3965,1949,0
+GAMR.US,D,20240207,000000,57.29,57.48,57.02,57.254,1921,0
+GAMR.US,D,20240208,000000,57.25,57.9994,57.25,57.8967,3029,0
+GAMR.US,D,20240209,000000,58,58.32,57.96,58.2371,2264,0
+GAMR.US,D,20240212,000000,58.59,59.1599,58.59,58.8131,2651,0
+GAMR.US,D,20240213,000000,57.21,57.94,56.91,57.0384,5710,0
+GAMR.US,D,20240214,000000,58.26,59.0017,58.01,59.0017,8991,0
+GAMR.US,D,20240215,000000,59.14,59.2864,59.14,59.2864,1018,0
+GAMR.US,D,20240216,000000,58.8928,58.8928,58.8928,58.8928,605,0
+GAMR.US,D,20240220,000000,57.75,58.1,57.5841,57.5841,1161,0
+GAMR.US,D,20240221,000000,57.8,57.8,57.3301,57.5408,1417,0
+GAMR.US,D,20240222,000000,58,58.34,58,58.3054,700,0
+GAMR.US,D,20240223,000000,58.26,58.26,57.71,57.9148,1842,0
+GAMR.US,D,20240226,000000,57.53,57.9,57.53,57.8915,1218,0
+GAMR.US,D,20240227,000000,57.64,58.23,57.64,58.1706,3785,0
+GAMR.US,D,20240228,000000,57.41,58.1751,57.26,58.1751,988,0
+GAMR.US,D,20240229,000000,57.67,57.67,57.08,57.4439,1595,0
+GAMR.US,D,20240301,000000,57.85,58.41,57.77,58.3476,3425,0
+GAMR.US,D,20240304,000000,57.95,57.95,57.05,57.6312,5161,0
+GAMR.US,D,20240305,000000,56.53,56.7,56.42,56.554,4948,0
+GAMR.US,D,20240306,000000,57.32,57.32,56.75,57.2426,1681,0
+GAMR.US,D,20240307,000000,57.56,57.7206,57.56,57.7206,870,0
+GAMR.US,D,20240308,000000,57.77,58.35,57.6017,57.6017,505,0
+GAMR.US,D,20240311,000000,58.3,58.522,58.3,58.522,737,0
+GAMR.US,D,20240312,000000,58.67,59.2113,58.67,59.2113,775,0
+GAMR.US,D,20240313,000000,59,59.38,59,59.2062,1967,0
+GAMR.US,D,20240314,000000,58.8,58.8,58.0318,58.0318,527,0
+GAMR.US,D,20240315,000000,57.38,57.92,57.38,57.5647,1138,0
+GAMR.US,D,20240318,000000,58.42,58.51,58.15,58.51,1561,0
+GAMR.US,D,20240319,000000,57.74,58.0785,57.74,58.0785,1324,0
+GAMR.US,D,20240320,000000,57.9,58.7753,57.88,58.7753,1572,0
+GAMR.US,D,20240321,000000,58.705,58.705,58.705,58.705,440,0
+GAMR.US,D,20240322,000000,58.28,58.28,57.9799,57.9799,1168,0
+GAMR.US,D,20240325,000000,57.7,57.7,57.5125,57.6386,1536,0
+GAMR.US,D,20240326,000000,58.05,58.05,57.5521,57.5521,815,0
+GAMR.US,D,20240327,000000,57.86,58.126,57.86,58.126,2261,0
+GAMR.US,D,20240328,000000,58.2544,58.2544,58.2094,58.2399,717,0
+GAMR.US,D,20240401,000000,57.87,58.315,57.66,58.315,2682,0
+GAMR.US,D,20240402,000000,57.05,57.4,57.03,57.2953,2740,0
+GAMR.US,D,20240403,000000,56.88,57.406,56.8328,57.406,815,0
+GAMR.US,D,20240404,000000,57.825,57.825,56.8605,56.8605,345,0
+GAMR.US,D,20240405,000000,56.5444,56.7313,55.98,56.7313,1077,0
+GAMR.US,D,20240408,000000,56.66,57.225,56.66,57.225,1280,0
+GAMR.US,D,20240409,000000,57.21,57.6,57.21,57.3891,2018,0
+GAMR.US,D,20240410,000000,56.5139,56.5139,56.5139,56.5139,431,0
+GAMR.US,D,20240411,000000,56.43,56.955,56.38,56.955,1717,0
+GAMR.US,D,20240412,000000,55.3,55.3,55.1,55.27,603,0
+GAMR.US,D,20240415,000000,54.8,54.8,53.8,53.9269,2355,0
+GAMR.US,D,20240416,000000,53.61,54.0689,53.61,54.0689,1173,0
+GAMR.US,D,20240417,000000,53.87,54.33,53.71,53.7246,2323,0
+GAMR.US,D,20240418,000000,54.1942,54.5273,53.85,54.1,1387,0
+GAMR.US,D,20240419,000000,53.47,53.72,53.47,53.72,457,0
+GAMR.US,D,20240422,000000,54.03,54.5192,54.03,54.5192,710,0
+GAMR.US,D,20240423,000000,54.22,54.9721,54.22,54.9721,1520,0
+GAMR.US,D,20240424,000000,55.07,55.22,55.07,55.22,750,0
+GAMR.US,D,20240425,000000,54.1851,54.7578,54.1851,54.7578,1436,0
+GAMR.US,D,20240426,000000,55.21,55.3722,55.21,55.3722,748,0
+GAMR.US,D,20240429,000000,55.13,56.055,55.13,56.055,911,0
+GAMR.US,D,20240430,000000,54.93,54.97,54.7715,54.7715,1385,0
+GAMR.US,D,20240501,000000,55,55.2119,55,55.2119,908,0
+GAMR.US,D,20240502,000000,56,56.6756,56,56.6756,489,0
+GAMR.US,D,20240503,000000,57.29,57.7552,57.29,57.7552,766,0
+GAMR.US,D,20240506,000000,57.75,58.1804,57.58,58.1804,7226,0
+GAMR.US,D,20240507,000000,57.81,58.32,57.81,58.0694,1050,0
+GAMR.US,D,20240508,000000,57.7296,57.7296,57.7296,57.7296,539,0
+GAMR.US,D,20240509,000000,57.77,58.34,57.77,58.34,1177,0
+GAMR.US,D,20240510,000000,59.04,59.1081,59.04,59.0614,1325,0
+GAMR.US,D,20240513,000000,59.5,61.5,59.5,60.1713,11410,0
+GAMR.US,D,20240514,000000,64.62,64.62,62.5,63.2435,4930,0
+GAMR.US,D,20240515,000000,63.5,63.5,61,63.4117,3491,0
+GAMR.US,D,20240516,000000,62.2132,62.2132,60.6501,61.695,1404,0
+GAMR.US,D,20240517,000000,60.08,60.7924,59.68,60.7924,1328,0
+GAMR.US,D,20240520,000000,61.43,62.1776,61.13,62.1776,2604,0
+GAMR.US,D,20240521,000000,61.6,63,60.79,61.89,6525,0
+GAMR.US,D,20240522,000000,61.615,62.72,60.81,61.615,1314,0
+GAMR.US,D,20240523,000000,61.5,61.5,60.57,60.6402,530,0
+GAMR.US,D,20240524,000000,59.73,60.43,59.73,60.43,695,0
+GAMR.US,D,20240528,000000,60.24,60.9,59.23,60.271,1713,0
+GAMR.US,D,20240529,000000,59.07,59.985,59.07,59.985,939,0
+GAMR.US,D,20240530,000000,59.45,59.77,59.45,59.77,582,0
+GAMR.US,D,20240531,000000,59.1401,60.51,59.1401,60.51,1507,0
+GAMR.US,D,20240603,000000,62.56,62.56,60.5903,60.7098,1686,0
+GAMR.US,D,20240604,000000,61.515,61.515,61.515,61.515,320,0
+GAMR.US,D,20240605,000000,61.0562,62.5,60.54,61.6753,2227,0
+GAMR.US,D,20240606,000000,62.34,64.4,62.3,64.4,3134,0
+GAMR.US,D,20240607,000000,62.97,62.97,60.53,60.695,2739,0
+GAMR.US,D,20240610,000000,60.64,61.145,59.5,60.99,1768,0
+GAMR.US,D,20240611,000000,59.69,60.555,59.69,60.555,922,0
+GAMR.US,D,20240612,000000,61.45,61.96,60.99,61.365,3517,0
+GAMR.US,D,20240613,000000,61.07,61.495,60.5101,61.495,1407,0
+GAMR.US,D,20240614,000000,60.6502,61.14,60.6502,61.14,813,0
+GAMR.US,D,20240617,000000,60.74,61.66,60.74,61.245,1450,0
+GAMR.US,D,20240618,000000,61.195,62.29,60.11,62.015,870,0
+GAMR.US,D,20240620,000000,61.01,61.54,60.53,61.54,962,0
+GAMR.US,D,20240621,000000,61.35,61.35,59.88,60.92,2240,0
+GAMR.US,D,20240624,000000,60.89,61.29,60.46,60.83,2108,0
+GAMR.US,D,20240625,000000,61.22,61.3386,61.2,61.2,992,0
+GAMR.US,D,20240626,000000,60.48,61.305,60.48,61.305,499,0
+GAMR.US,D,20240627,000000,61.26,61.26,61.185,61.185,536,0
+GAMR.US,D,20240628,000000,60.66,62.63,60.66,61.645,825,0
+GAMR.US,D,20240701,000000,61.66,61.66,61.085,61.085,1008,0
+GAMR.US,D,20240702,000000,60.7,60.9,60.02,60.02,4842,0
+GAMR.US,D,20240703,000000,60.99,61.56,60.85,61.56,843,0
+GAMR.US,D,20240705,000000,61.81,61.81,60.62,61.7,971,0
+GAMR.US,D,20240708,000000,61.49,61.49,61.1976,61.1976,1573,0
+GAMR.US,D,20240709,000000,62.23,62.23,61.5,62.03,633,0
+GAMR.US,D,20240710,000000,62.66,62.83,62.63,62.63,802,0
+GAMR.US,D,20240711,000000,63.04,63.38,63,63,959,0
+GAMR.US,D,20240712,000000,64,64,63.3662,63.3662,880,0
+GAMR.US,D,20240715,000000,63.405,63.405,63.405,63.405,529,0
+GAMR.US,D,20240716,000000,62.8,63.515,62.8,63.515,578,0
+GAMR.US,D,20240717,000000,63.15,63.15,63.15,63.15,537,0
+GAMR.US,D,20240718,000000,62.435,62.435,62.435,62.435,266,0
+GAMR.US,D,20240719,000000,60.99,61.88,60.99,61.8408,675,0
+GAMR.US,D,20240722,000000,61.9234,62.2727,61.9234,62.2727,767,0
+GAMR.US,D,20240723,000000,61.446,62.055,61.446,62.055,431,0
+GAMR.US,D,20240724,000000,61.17,62.01,60.9318,60.9318,1261,0
+GAMR.US,D,20240725,000000,60.8,61.14,60.8,61.14,572,0
+GAMR.US,D,20240726,000000,61.795,61.795,61.795,61.795,347,0
+GAMR.US,D,20240729,000000,61.8204,62.245,61.14,62.245,879,0
+GAMR.US,D,20240730,000000,61.03,61.769,61.03,61.769,198,0
+GAMR.US,D,20240731,000000,62.35,62.35,60.45,61.81,3179,0
+GAMR.US,D,20240801,000000,62.25,62.25,60,60.875,734,0
+GAMR.US,D,20240802,000000,59.01,59.97,59.01,59.97,657,0
+GAMR.US,D,20240805,000000,56.45,58.28,56.45,58.03,1930,0
+GAMR.US,D,20240806,000000,58.095,58.21,56.96,58.21,856,0
+GAMR.US,D,20240807,000000,58.18,58.9854,57.93,57.93,1060,0
+GAMR.US,D,20240808,000000,58.51,59.165,58.51,59.165,1385,0
+GAMR.US,D,20240809,000000,57.99,59.6,57.88,58.9626,1658,0
+GAMR.US,D,20240812,000000,59.7,59.7,58.1201,59.06,1949,0
+GAMR.US,D,20240813,000000,60.14,60.9315,59.85,60.865,2345,0
+GAMR.US,D,20240814,000000,59.88,60.9578,59.84,60.8049,1918,0
+GAMR.US,D,20240815,000000,60.77,60.995,59.7901,60.995,1433,0
+GAMR.US,D,20240816,000000,60.73,61.03,60.73,61.03,1492,0
+GAMR.US,D,20240819,000000,61.7,62.24,60.33,61.9155,2622,0
+GAMR.US,D,20240820,000000,61.52,61.7851,61.51,61.7851,1037,0
+GAMR.US,D,20240821,000000,62.78,63,61.8725,62.3311,1566,0
+GAMR.US,D,20240822,000000,63.405,63.405,62.411,63.1148,613,0
+GAMR.US,D,20240823,000000,63.515,63.515,63.515,63.515,120,0
+GAMR.US,D,20240826,000000,62.35,62.35,62.14,62.14,769,0
+GAMR.US,D,20240827,000000,62.67,62.79,62.17,62.79,684,0
+GAMR.US,D,20240828,000000,62.35,62.35,62.35,62.35,144,0
+GAMR.US,D,20240829,000000,62.71,62.71,61.51,62.395,619,0
+GAMR.US,D,20240830,000000,61.4,62.485,61.38,62.485,593,0
+GAMR.US,D,20240903,000000,61.02,61.28,60.28,61.26,1801,0
+GAMR.US,D,20240904,000000,60.4159,61.31,60.4159,61.06,929,0
+GAMR.US,D,20240905,000000,61.28,61.59,60.966,61.59,517,0
+GAMR.US,D,20240906,000000,60.7,60.7,59.43,60.385,1716,0
+GAMR.US,D,20240909,000000,60.1301,61.225,60.1301,61.225,362,0
+GAMR.US,D,20240910,000000,60.92,61.235,60.92,61.115,715,0
+GAMR.US,D,20240911,000000,61.95,61.95,60.495,60.6459,892,0
+GAMR.US,D,20240912,000000,61.75,61.77,61.38,61.38,1610,0
+GAMR.US,D,20240913,000000,62.12,62.12,62.12,62.12,276,0
+GAMR.US,D,20240916,000000,61.6789,61.995,60.68,61.995,691,0
+GAMR.US,D,20240917,000000,62.91,62.98,62.4741,62.4741,2261,0
+GAMR.US,D,20240918,000000,61.63,63,61.63,62.2065,450,0
+GAMR.US,D,20240919,000000,63.7,63.7,63,63.4547,3981,0
+GAMR.US,D,20240920,000000,63.3,63.73,63.3,63.73,1174,0
+GAMR.US,D,20240923,000000,62.7901,63.815,62.7901,63.815,528,0
+GAMR.US,D,20240924,000000,64.26,64.26,64.1,64.205,738,0
+GAMR.US,D,20240925,000000,64.05,64.865,64.04,64.865,990,0
+GAMR.US,D,20240926,000000,66.55,66.55,65.9462,65.9462,1068,0
+GAMR.US,D,20240927,000000,66.99,66.99,65.09,65.7232,827,0
+GAMR.US,D,20240930,000000,66.97,67,65.38,65.7542,2755,0
+GAMR.US,D,20241001,000000,66.6,66.6,64.76,65.43,1381,0
+GAMR.US,D,20241002,000000,67.02,67.14,66.374,66.374,696,0
+GAMR.US,D,20241003,000000,64.7876,65.77,64.7876,64.93,996,0
+GAMR.US,D,20241004,000000,66.45,66.74,66.45,66.74,386,0
+GAMR.US,D,20241007,000000,66.4898,66.4898,66.4898,66.4898,488,0
+GAMR.US,D,20241008,000000,66.31,66.41,65.5477,65.5477,640,0
+GAMR.US,D,20241009,000000,63.9,65.3725,63.9,65.3725,887,0
+GAMR.US,D,20241010,000000,65.25,65.25,64.5149,64.5149,860,0
+GAMR.US,D,20241011,000000,65.18,65.87,64.76,64.7646,4072,0
+GAMR.US,D,20241014,000000,64.98,64.98,63.68,64.6556,1217,0
+GAMR.US,D,20241015,000000,64.665,64.665,63.7837,63.7837,724,0
+GAMR.US,D,20241016,000000,64.48,64.48,63.9873,63.9873,489,0
+GAMR.US,D,20241017,000000,63.59,63.6725,63.59,63.6725,595,0
+GAMR.US,D,20241018,000000,64.27,64.27,63.9292,63.9292,441,0
+GAMR.US,D,20241021,000000,64.75,64.75,63.9007,63.9007,557,0
+GAMR.US,D,20241022,000000,64.08,64.08,63.46,63.8397,657,0
+GAMR.US,D,20241023,000000,62.85,62.85,62.6,62.71,795,0
+GAMR.US,D,20241024,000000,63.24,63.24,63.1315,63.1315,374,0
+GAMR.US,D,20241025,000000,64.7,64.7,63.4774,63.4774,658,0
+GAMR.US,D,20241028,000000,64.5598,64.5598,64.5598,64.5598,503,0
+GAMR.US,D,20241029,000000,65.19,65.83,65.19,65.83,683,0
+GAMR.US,D,20241030,000000,64,65.8103,64,64.7874,1045,0
+GAMR.US,D,20241031,000000,65.44,65.44,64.325,64.3266,502,0
+GAMR.US,D,20241104,000000,65.24,66.04,64.2923,65.0958,1249,0
+GAMR.US,D,20241105,000000,65.475,65.475,65.475,65.475,342,0
+GAMR.US,D,20241106,000000,64.97,66.26,64.97,65.3344,1897,0
+GAMR.US,D,20241107,000000,65.48,68.175,65.47,68.175,3107,0
+GAMR.US,D,20241108,000000,65.86,66.7,64.86,65.9014,2505,0
+GAMR.US,D,20241111,000000,64.49,65.6913,64.49,65.6913,1579,0
+GAMR.US,D,20241113,000000,64.07,64.38,63.9908,63.9908,818,0
+GAMR.US,D,20241114,000000,65.06,65.06,64.0871,64.0871,447,0
+GAMR.US,D,20241115,000000,63.28,63.2981,63.235,63.2981,682,0
+GAMR.US,D,20241118,000000,64.38,64.41,63.52,63.52,1040,0
+GAMR.US,D,20241119,000000,64.28,64.4168,63.44,64.4168,1424,0
+GAMR.US,D,20241120,000000,64.62,66.02,64.5,64.966,2305,0
+GAMR.US,D,20241121,000000,65.71,65.71,65.105,65.105,19070,0
+GAMR.US,D,20241122,000000,64.256,66.25,64.256,65.9618,2428,0
+GAMR.US,D,20241125,000000,66.95,67.28,66.285,67.28,1771,0
+GAMR.US,D,20241127,000000,67,67,66.9077,66.9077,461,0
+GAMR.US,D,20241129,000000,66.84,67.91,66.84,67.8735,598,0
+GAMR.US,D,20241202,000000,67.82,68.42,67.82,67.875,624,0
+GAMR.US,D,20241203,000000,67.8,68.72,66.31,67.6729,2144,0
+GAMR.US,D,20241204,000000,67.98,69.7,67.98,69.095,1946,0
+GAMR.US,D,20241206,000000,69.375,69.3834,69.375,69.3834,403,0
+GAMR.US,D,20241209,000000,69.305,70.29,68.2901,69.1056,1245,0
+GAMR.US,D,20241210,000000,68.2,69.16,67.95,68.61,2532,0
+GAMR.US,D,20241212,000000,69.56,69.71,69.1798,69.1798,987,0
+GAMR.US,D,20241213,000000,68.54,68.59,68.43,68.447,876,0
+GAMR.US,D,20241216,000000,68.36,68.9719,68.04,68.9719,919,0
+GAMR.US,D,20241217,000000,68.95,69.102,66.73,69.0436,922,0
+GAMR.US,D,20241218,000000,68.82,69,66.6062,66.6062,881,0
+GAMR.US,D,20241219,000000,66.76,66.76,66.6024,66.6024,412,0
+GAMR.US,D,20241220,000000,66.365,67.438,66.35,66.81,7216,0
+GAMR.US,D,20241223,000000,66.4,66.83,65.57,66.8257,1030,0
+GAMR.US,D,20241226,000000,66.92,67.0744,66.92,67.0744,324,0
+GAMR.US,D,20241227,000000,66.125,66.7364,66.125,66.6296,783,0
+GAMR.US,D,20241230,000000,65.13,65.8371,65.13,65.8371,1976,0
+GAMR.US,D,20241231,000000,66.1154,66.1154,65.3957,65.4419,1185,0
+GAMR.US,D,20250102,000000,65.24,65.84,65.24,65.509,1052,0
+GAMR.US,D,20250103,000000,65.86,66.4696,65.86,66.418,1441,0
+GAMR.US,D,20250106,000000,66.965,67.17,66.8876,67.1518,1550,0
+GAMR.US,D,20250107,000000,66.87,66.87,66.0019,66.0019,753,0
+GAMR.US,D,20250110,000000,64.18,64.4436,64.18,64.4436,1019,0
+GAMR.US,D,20250113,000000,63.6759,64.4011,63.6759,64.4011,997,0
+GAMR.US,D,20250114,000000,64.4,64.7,64.4,64.4841,2274,0
+GAMR.US,D,20250115,000000,64.86,65.6699,64.73,65.551,1335,0
+GAMR.US,D,20250116,000000,65.7171,65.99,65.5311,65.5311,1202,0
+GAMR.US,D,20250117,000000,65.6588,65.91,65.6588,65.8911,749,0
+GAMR.US,D,20250121,000000,66.52,66.52,66.35,66.4931,1091,0
+GAMR.US,D,20250122,000000,66.4,66.49,66.12,66.4334,1081,0
+GAMR.US,D,20250123,000000,65.99,66.0702,65.32,66.0702,1201,0
+GAMR.US,D,20250124,000000,66.415,66.63,66.4,66.4,1232,0
+GAMR.US,D,20250127,000000,66.09,66.23,65.87,65.97,2706,0
+GAMR.US,D,20250128,000000,66.2883,68,66.2883,67.984,17306,0
+GAMR.US,D,20250129,000000,67.78,68.01,67.63,67.8679,546,0
+GAMR.US,D,20250130,000000,68.54,68.6472,68.011,68.6472,1663,0
+GAMR.US,D,20250131,000000,68.93,68.93,67.7675,67.7675,1229,0
+GAMR.US,D,20250203,000000,66.58,67.6,66.58,67.3101,1167,0
+GAMR.US,D,20250204,000000,68.4485,68.4485,67.86,68.4454,940,0
+GAMR.US,D,20250205,000000,68.98,69.2897,68.7,69.2897,1570,0
+GAMR.US,D,20250206,000000,69.98,70.0738,69.51,70.0738,1965,0
+GAMR.US,D,20250207,000000,70.3,70.3,69.49,69.7471,486,0
+GAMR.US,D,20250210,000000,70.865,71.0552,70.55,70.9954,800,0
+GAMR.US,D,20250211,000000,70.78,70.78,70.3493,70.3493,503,0
+GAMR.US,D,20250212,000000,70.02,70.9021,70.02,70.9021,1239,0
+GAMR.US,D,20250213,000000,72.44,72.89,72.12,72.5891,1833,0
+GAMR.US,D,20250214,000000,73.47,73.99,73.42,73.8939,2133,0
+GAMR.US,D,20250218,000000,74.99,75.19,74.5,74.6998,1974,0
+GAMR.US,D,20250219,000000,74.42,74.5253,74.1422,74.5253,567,0
+GAMR.US,D,20250220,000000,74.56,74.56,74.18,74.315,505,0
+GAMR.US,D,20250221,000000,74.62,74.62,73.5681,73.5681,1523,0
+GAMR.US,D,20250224,000000,72.71,72.85,71.8,72.47,10191,0
+GAMR.US,D,20250225,000000,70.71,71.71,70.71,71.0399,3472,0
+GAMR.US,D,20250226,000000,71.35,71.35,71.2737,71.2737,400,0
+GAMR.US,D,20250227,000000,70.98,71.74,69.9715,69.9715,2690,0
+GAMR.US,D,20250228,000000,69.82,70.09,69.595,69.595,760,0
+GAMR.US,D,20250303,000000,70.64,70.67,68.6885,68.6885,1232,0
+GAMR.US,D,20250304,000000,68.3812,70.31,68.3812,69.31,1690,0
+GAMR.US,D,20250305,000000,70.0399,70.9651,69.67,70.9651,1165,0
+GAMR.US,D,20250306,000000,71.14,71.14,69.075,69.3127,953,0
+GAMR.US,D,20250307,000000,67.1941,68.69,67.1941,68.6575,1075,0
+GAMR.US,D,20250310,000000,66.4,66.56,65.57,65.57,1196,0
+GAMR.US,D,20250311,000000,65.55,66.6847,65.53,66.6847,940,0
+GAMR.US,D,20250312,000000,66.47,67.7041,66.47,67.7041,975,0
+GAMR.US,D,20250313,000000,67.19,67.53,66.7785,66.7785,1115,0
+GAMR.US,D,20250314,000000,68.09,68.42,67.57,68.3705,2267,0
+GAMR.US,D,20250317,000000,68.92,69.2234,68.5,69.2234,1243,0
+GAMR.US,D,20250318,000000,67.61,68.62,67.54697,67.7601,1596,0
+GAMR.US,D,20250319,000000,68.48,69.11,68.43,68.9439,1900,0
+GAMR.US,D,20250320,000000,68.88,68.89,68.06,68.47,2487,0
+GAMR.US,D,20250321,000000,68.28,69,68.06,68.615,6127,0
+GAMR.US,D,20250324,000000,70.32,70.4699,69.81,70.4401,1519,0
+GAMR.US,D,20250326,000000,71,71,69.49,69.49,906,0
+GAMR.US,D,20250327,000000,68.63,68.69,68.4034,68.4034,643,0
+GAMR.US,D,20250328,000000,67.76,67.76,66.64,66.9631,732,0
+GAMR.US,D,20250331,000000,65.54,66.2536,65.54,66.2536,609,0
+GAMR.US,D,20250401,000000,66.32,67.4,66.32,67.4,400,0
+GAMR.US,D,20250402,000000,67.06,68.04,66.43,67.795,1573,0
+GAMR.US,D,20250403,000000,64.71,64.94,64.1361,64.1361,717,0
+GAMR.US,D,20250404,000000,60.39,60.39,59.33,59.5659,1596,0
+GAMR.US,D,20250408,000000,60.623,60.623,58.014,58.014,904,0
+GAMR.US,D,20250409,000000,58.26,65.3281,58.26,65.1404,3819,0
+GAMR.US,D,20250410,000000,62.97,63.95,62.8262,62.8262,573,0
+GAMR.US,D,20250411,000000,63.51,63.889,63.51,63.889,637,0
+GAMR.US,D,20250414,000000,65.11,65.11,64.5228,64.5228,592,0
+GAMR.US,D,20250416,000000,63.251,63.251,62.7707,62.7707,313,0
+GAMR.US,D,20250422,000000,63.191,63.3539,63.05,63.3539,632,0
+GAMR.US,D,20250423,000000,65.251,65.85,64.8,64.8191,1800,0
+GAMR.US,D,20250424,000000,65.31,66.4955,64.47,66.4955,1356,0
+GAMR.US,D,20250425,000000,66.98,67.5471,66.05,67.5471,1256,0
+GAMR.US,D,20250428,000000,67.5,67.8973,67.5,67.8973,809,0
+GAMR.US,D,20250429,000000,68,68.2417,67.7944,68.2417,1112,0
+GAMR.US,D,20250430,000000,66.62,68,66.62,67.99,1262,0
+GAMR.US,D,20250502,000000,70.8113,71.6457,70.01,71.6457,2149,0
+GAMR.US,D,20250505,000000,71.49,72.08,70.84,71.35,965,0
+GAMR.US,D,20250506,000000,70.95,71.8129,70.34,71.8129,1882,0
+GAMR.US,D,20250507,000000,71.5,71.552,71.5,71.552,1657,0
+GAMR.US,D,20250509,000000,71.33,71.33,70.91,70.948,1944,0
+GAMR.US,D,20250512,000000,71.98,73.08,71.98,73.0638,2378,0
+GAMR.US,D,20250513,000000,73,75.1996,72.83,75.1996,4270,0
+GAMR.US,D,20250514,000000,74.64,76.05,74.37,75.6854,4088,0
+GAMR.US,D,20250515,000000,75.5,76.465,75.5,76.0953,4926,0
+GAMR.US,D,20250516,000000,76,76.1,76,76.0907,3772,0
+GAMR.US,D,20250519,000000,76,76.36,75.99,76.3066,4587,0
+GAMR.US,D,20250520,000000,76.305,76.4278,76.225,76.4278,571,0
+GAMR.US,D,20250521,000000,75.211,75.4122,75.211,75.4122,591,0
+GAMR.US,D,20250523,000000,75.06,75.5215,75.06,75.5215,1384,0
+GAMR.US,D,20250527,000000,76.55,77.6709,76.55,77.6709,2080,0
+GAMR.US,D,20250528,000000,77.58,77.58,77.3796,77.3796,473,0
+GAMR.US,D,20250529,000000,77.7,79.3,77.3856,77.3856,787,0
+GAMR.US,D,20250530,000000,76.1202,77.0793,76.1202,77.0793,381,0
+GAMR.US,D,20250602,000000,77.8,78.378,77.8,78.378,687,0
+GAMR.US,D,20250604,000000,79.45,79.8943,79.45,79.8943,991,0
+GAMR.US,D,20250605,000000,78.89,79.35,78.89,79.0909,1126,0
+GAMR.US,D,20250606,000000,80,80,79.7236,79.9419,903,0
+GAMR.US,D,20250609,000000,80.28,80.43,79.94,80.1329,2495,0
+GAMR.US,D,20250610,000000,79.845,80.223,79.08,80.223,943,0
+GAMR.US,D,20250611,000000,79.69,79.7601,79.59,79.7601,563,0
+GAMR.US,D,20250612,000000,79.79,80.255,79.7073,80.12,900,0
+GAMR.US,D,20250613,000000,79.31,79.31,79.1335,79.1335,672,0
+GAMR.US,D,20250616,000000,80.82,81.75,80.82,80.89,7761,0
+GAMR.US,D,20250617,000000,80.9,81.3,80.83,80.9403,2284,0
+GAMR.US,D,20250618,000000,81.39,81.39,81.1988,81.1988,758,0
+GAMR.US,D,20250620,000000,80.66,80.66,79.9521,79.9521,840,0
+GAMR.US,D,20250623,000000,79.58,80.63,79.35,80.5899,2983,0
+GAMR.US,D,20250624,000000,80.95,82.83,80.7,82.83,3705,0
+GAMR.US,D,20250625,000000,83.28,83.6648,82.48,83.6648,3512,0
+GAMR.US,D,20250626,000000,83.56,84.3817,82.8,84.3817,7299,0
+GAMR.US,D,20250630,000000,84.93,85.52,84.47,85.042,6087,0
+GAMR.US,D,20250702,000000,82.845,82.8989,81.84,82.8989,1079,0
+GAMR.US,D,20250707,000000,82.645,82.9072,82.28,82.9072,1222,0
+GAMR.US,D,20250708,000000,83.1,83.1,83.1,83.1,371,0
+GAMR.US,D,20250709,000000,83.7509,83.8399,83.3673,83.57,1581,0
+GAMR.US,D,20250710,000000,83.1,83.248,83.1,83.248,410,0
+GAMR.US,D,20250711,000000,83.315,83.315,83.1301,83.1301,407,0
+GAMR.US,D,20250714,000000,83.12,83.87,82.32,83.3352,1860,0
+GAMR.US,D,20250715,000000,84.64,84.7546,84.64,84.7546,508,0
+GAMR.US,D,20250716,000000,85.2034,85.9077,85.2034,85.7897,870,0
+GAMR.US,D,20250717,000000,86.09,86.94,85.69,86.73,1639,0
+GAMR.US,D,20250718,000000,87.03,87.03,86.331,86.4978,687,0
+GAMR.US,D,20250722,000000,85.25,85.7324,85.25,85.7324,586,0
+GAMR.US,D,20250723,000000,86.98,86.98,86.98,86.98,697,0
+GAMR.US,D,20250728,000000,87.655,87.69,87.36,87.69,2573,0
+GAMR.US,D,20250729,000000,88.61,89.21,87.8121,87.89,1901,0
+GAMR.US,D,20250730,000000,88,88.6093,87.29,88.14,9397,0
+GAMR.US,D,20250731,000000,90.92,91.58,89.55,89.55,4264,0
+GAMR.US,D,20250801,000000,87.91,88.35,87.25,88.1932,4093,0
+GAMR.US,D,20250804,000000,89.82,90.901,89.75,90.5187,19876,0
+GAMR.US,D,20250805,000000,90.88,90.88,86.3101,87.7993,5447,0
+GAMR.US,D,20250806,000000,90.2359,91.26,89.08,89.8456,4820,0
+GAMR.US,D,20250807,000000,91.22,91.5,90.5182,90.5182,945,0
+GAMR.US,D,20250808,000000,90.9,91.686,90.9,91.6322,3539,0
+GAMR.US,D,20250811,000000,91.39,92.3,91.3467,91.3467,3180,0
+GAMR.US,D,20250812,000000,93,93.87,92.8,93.6874,16195,0
+GAMR.US,D,20250813,000000,95.26,95.26,94.43,94.87,3155,0
+GAMR.US,D,20250814,000000,93.7051,94.19,93.7051,94.0108,2975,0
+GAMR.US,D,20250815,000000,93.3999,94.01,93.3999,93.695,1469,0
+GAMR.US,D,20250818,000000,94.01,94.82,93.39,93.7821,4854,0
+GAMR.US,D,20250819,000000,92.59,93.36,91.54,91.6478,3396,0
+GAMR.US,D,20250820,000000,90.875,91.0671,90.05,91.0671,2290,0
+GAMR.US,D,20250821,000000,90.98,91.37,90.54,90.8477,1541,0
+GAMR.US,D,20250822,000000,91.69,92.727,90.05,92.727,2672,0
+GAMR.US,D,20250825,000000,92.99,92.99,92.6629,92.6629,1616,0
+GAMR.US,D,20250826,000000,92.74,93.217,92.74,93.217,716,0
+GAMR.US,D,20250827,000000,93.2,93.2,92.6227,92.6227,757,0
+GAMR.US,D,20250828,000000,93.12,93.2395,93.03,93.2395,3182,0
+GAMR.US,D,20250902,000000,90.4131,91.08,89.26,90.92,26121,0
+GAMR.US,D,20250903,000000,91.4,91.4,90.695,91.04,12592,0
+GAMR.US,D,20250904,000000,91.2699,91.8143,91.2699,91.8143,510,0
+GAMR.US,D,20250905,000000,91.37,91.37,90.9247,90.996,1519,0
+GAMR.US,D,20250908,000000,92.74,93.01,92.575,92.9799,1806,0
+GAMR.US,D,20250909,000000,93.58,93.673,93.375,93.673,1280,0
+GAMR.US,D,20250910,000000,94.37,94.99,94.37,94.5308,1292,0
+GAMR.US,D,20250911,000000,94.81,95.18,94.6345,95.1279,1265,0
+GAMR.US,D,20250912,000000,95.429,95.5405,95.395,95.5405,1261,0
+GAMR.US,D,20250915,000000,95.655,96.3586,95.655,96.3586,2496,0
+GAMR.US,D,20250916,000000,96.13,96.3807,96.13,96.3807,701,0
+GAMR.US,D,20250917,000000,95.69,95.9717,95.69,95.9717,1373,0
+GAMR.US,D,20250918,000000,95.69,96.0585,95.64,96.0585,2035,0
+GAMR.US,D,20250919,000000,95.92,95.998,94.82,95.998,3033,0
+GAMR.US,D,20250922,000000,95.85,96.9,95.31,96.56,2489,0
+GAMR.US,D,20250923,000000,96.28,96.28,95.4388,95.4388,862,0
+GAMR.US,D,20250924,000000,94.99,95.2288,94.99,95.2288,701,0
+GAMR.US,D,20250925,000000,94.6237,94.8269,94.6237,94.8269,1152,0
+GAMR.US,D,20250926,000000,95.3517,95.6608,94.09,95.6608,2684,0
+GAMR.US,D,20250929,000000,96.97,97.1699,94.87,96.9539,1816,0
+GAMR.US,D,20250930,000000,96.76,96.76,96.66,96.66,1101,0
+GAMR.US,D,20251001,000000,96.55,97.2359,96.55,97.2359,2180,0
+GAMR.US,D,20251002,000000,97.195,97.3,97.13,97.1954,1330,0
+GAMR.US,D,20251003,000000,96.9648,97.4,96.87,96.87,1616,0
+GAMR.US,D,20251006,000000,99.6508,100.1599,98.9566,98.9566,3400,0
+GAMR.US,D,20251007,000000,99,99.1482,99,99.1482,506,0
+GAMR.US,D,20251008,000000,99.13,101.0149,99.05,101.0149,1716,0
+GAMR.US,D,20251009,000000,100.09,100.35,99.801,100.14,1184,0
+GAMR.US,D,20251010,000000,97.05,98.9893,96.1302,96.1302,1513,0
+GAMR.US,D,20251013,000000,98.91,98.91,97.26,97.4387,909,0
+GAMR.US,D,20251014,000000,96.51,97.585,96.51,97.1142,823,0
+GAMR.US,D,20251015,000000,99.4657,99.4657,98.4636,98.4636,774,0
+GAMR.US,D,20251016,000000,98.49,98.49,97.54,97.6331,1401,0
+GAMR.US,D,20251017,000000,97.621,98.0755,97.41,98.0755,852,0
+GAMR.US,D,20251020,000000,99.04,99.28,99.0211,99.0211,1936,0
+GAMR.US,D,20251021,000000,98.763,98.765,98.5809,98.5809,894,0
+GAMR.US,D,20251022,000000,97.43,97.43,96.73,97.3692,850,0
+GAMR.US,D,20251023,000000,97.81,98.5251,97.81,98.5251,1073,0
+GAMR.US,D,20251024,000000,99.49,100.1742,99.49,100.1742,2116,0
+GAMR.US,D,20251027,000000,101.2943,101.7057,101.02,101.7057,1665,0
+GAMR.US,D,20251028,000000,101.81,102.3316,101.81,102.3316,996,0
+GAMR.US,D,20251029,000000,102.46,103.93,102.19,102.23,1497,0
+GAMR.US,D,20251030,000000,100.175,100.92,99.1316,99.2087,1646,0
+GAMR.US,D,20251031,000000,99.22721,99.22721,99.055,99.055,500,0
+GAMR.US,D,20251103,000000,99.54,99.54,98.5001,98.6198,1741,0
+GAMR.US,D,20251105,000000,97.48,99.31,97.48,98.4185,1402,0
+GAMR.US,D,20251106,000000,96.3,98.68,96.0624,96.0624,1638,0
+GAMR.US,D,20251107,000000,93.6245,95.5021,93.411,95.5021,2158,0
+GAMR.US,D,20251110,000000,97.3,97.89,96.5075,97.7797,2978,0
+GAMR.US,D,20251111,000000,96.58,97.1,96.5533,96.5533,1729,0
+GAMR.US,D,20251112,000000,97.95,97.9999,97.68,97.8065,1110,0
+GAMR.US,D,20251113,000000,96.61,96.61,95.5842,95.5842,860,0
+GAMR.US,D,20251114,000000,94.34,95.9259,94.05,95.9259,1163,0
+GAMR.US,D,20251117,000000,94.89,94.89,94.2041,94.2041,1607,0
+GAMR.US,D,20251118,000000,92.38,92.99,91.72,92.3216,4991,0
+GAMR.US,D,20251119,000000,92.19,92.19,91.4,92.1434,2122,0
+GAMR.US,D,20251120,000000,93.16,93.16,89.2471,89.2471,1663,0
+GAMR.US,D,20251121,000000,88.33,90,88.33,89.7456,1497,0
+GAMR.US,D,20251124,000000,90.82,92.405,90.82,91.4574,1867,0
+GAMR.US,D,20251125,000000,89.8592,91.4758,89.36,91.4758,4760,0
+GAMR.US,D,20251126,000000,91.99,92.21,91.9167,91.9167,2144,0
+GAMR.US,D,20251128,000000,92.72,93.03,91.97,93.03,949,0
+GAMR.US,D,20251201,000000,92.735,93.655,92.62,93.0643,2066,0
+GAMR.US,D,20251202,000000,93.82,93.82,93.2,93.2062,1024,0
+GAMR.US,D,20251203,000000,92.7,92.8526,92.27,92.8526,1436,0
+GAMR.US,D,20251204,000000,93.06,93.403,92.95,93.403,916,0
+GAMR.US,D,20251208,000000,93.91,94.19,93.86,93.9744,1511,0
+GAMR.US,D,20251209,000000,93.565,94.46,93.565,94.0122,1005,0
+GAMR.US,D,20251210,000000,92.71,93.0439,92.2,93.0439,5454,0
+GAMR.US,D,20251211,000000,92.33,93.14,92.33,92.9225,1605,0
+GAMR.US,D,20251212,000000,90.67,91.4,90.67,90.7118,1458,0
+GAMR.US,D,20251215,000000,90.71,90.9704,90.6841,90.6841,1058,0
+GAMR.US,D,20251216,000000,89.92,90.9382,89.92,90.9382,974,0
+GAMR.US,D,20251217,000000,89.04,89.04,88.4893,88.4893,1120,0
+GAMR.US,D,20251219,000000,90.65,90.98,90.65,90.9702,799,0
+GAMR.US,D,20251223,000000,91.58,91.9133,91.57,91.9133,649,0
+GAMR.US,D,20251229,000000,91.47,92.28,91.22,92.0589,2306,0
+GAMR.US,D,20251230,000000,91.25,91.25,91.085,91.085,613,0
+GAMR.US,D,20251231,000000,91.325,91.325,90.6285,90.6285,777,0
+GAMR.US,D,20260102,000000,90.68,90.999,90.68,90.8646,846,0
+GAMR.US,D,20260105,000000,91.631,91.89,91.631,91.8018,1683,0
+GAMR.US,D,20260106,000000,90.855,91.12,90.855,91.018,613,0
+GAMR.US,D,20260107,000000,90.01,90.95,90.01,90.45,1098,0
+GAMR.US,D,20260108,000000,89.01,89.4352,89.0099,89.4352,606,0
+GAMR.US,D,20260109,000000,89.53,89.6711,89.521,89.6711,809,0
+GAMR.US,D,20260112,000000,90.125,90.1447,90.125,90.1447,662,0
+GAMR.US,D,20260113,000000,89.5,90.2777,89.5,89.9851,848,0
+GAMR.US,D,20260114,000000,89.44,89.44,88.84,89.2767,1255,0
+GAMR.US,D,20260115,000000,89.95,90.27,89.59,89.6624,2411,0
+GAMR.US,D,20260116,000000,89.3,89.3411,89.3,89.3411,637,0
+GAMR.US,D,20260120,000000,87.605,87.605,87.3435,87.3435,664,0
+GAMR.US,D,20260121,000000,86.78,88.4,86.78,87.7736,1681,0
+GAMR.US,D,20260123,000000,89.78,90.42,88.55,90.0154,1503,0
+GAMR.US,D,20260126,000000,90.22,90.22,90.1919,90.1919,862,0
+GAMR.US,D,20260127,000000,90.34,90.7326,90.34,90.7326,894,0
+GAMR.US,D,20260129,000000,89.89,90.61,88.4,90.61,1331,0
+GAMR.US,D,20260130,000000,87,87,86.38,86.3986,616,0
+GAMR.US,D,20260202,000000,87.21,87.21,86.6778,86.6778,794,0
+GAMR.US,D,20260203,000000,83.39,84.4189,83.37,84.4189,1153,0
+GAMR.US,D,20260204,000000,80.21,80.21,79.351,79.8119,2882,0
+GAMR.US,D,20260205,000000,78.08,78.829,77.81,78.0523,1614,0
+GAMR.US,D,20260206,000000,80.17,80.9129,80.17,80.9129,309,0
+GAMR.US,D,20260209,000000,82.44,83.015,82.44,82.94,957,0
+GAMR.US,D,20260210,000000,83.63,83.66,83.4457,83.4457,1333,0
+GAMR.US,D,20260211,000000,82.065,82.22,81.76,82.22,992,0
+GAMR.US,D,20260212,000000,79.59,81.63,79.59,79.7958,793,0
+GAMR.US,D,20260213,000000,79.14,79.51,78.77,79.0344,1274,0
+GAMR.US,D,20260217,000000,78.14,79.02,78.03,78.9833,1018,0
+GAMR.US,D,20260218,000000,79.58,79.58,79.33,79.38,1668,0
diff --git a/daily/us/nyse etfs/1/gbf.us.txt b/daily/us/nyse etfs/1/gbf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5803fbe184bef9406d566575df510211be7cd43b
--- /dev/null
+++ b/daily/us/nyse etfs/1/gbf.us.txt	
@@ -0,0 +1,4779 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GBF.US,D,20070111,000000,79.6756,79.6756,79.565,79.565,75839.157040504,0
+GBF.US,D,20070112,000000,79.3748,79.3748,79.336,79.336,50775.28090806,0
+GBF.US,D,20070116,000000,79.321,79.321,79.321,79.321,17633.861422189,0
+GBF.US,D,20070118,000000,79.2503,79.3678,79.2503,79.3678,13856.109043499,0
+GBF.US,D,20070119,000000,79.3678,79.3678,79.2981,79.3459,2275.8874946828,0
+GBF.US,D,20070122,000000,79.3678,79.3918,79.3529,79.3918,1635.3862941501,0
+GBF.US,D,20070123,000000,79.2981,79.2981,79.2314,79.2314,214.83896068025,0
+GBF.US,D,20070124,000000,79.2663,79.2663,79.2663,79.2663,11587.248991455,0
+GBF.US,D,20070125,000000,79.2085,79.2085,79.0371,79.0371,4536.7161837105,0
+GBF.US,D,20070126,000000,79.0073,79.0143,79.0023,79.0023,5292.6682275994,0
+GBF.US,D,20070129,000000,79.0073,79.0073,79.0073,79.0073,2136.3425622783,0
+GBF.US,D,20070130,000000,79.0073,79.1347,79.0073,79.1347,621.4267133695,0
+GBF.US,D,20070201,000000,79.3459,79.4984,79.0939,79.0939,3150.302143059,0
+GBF.US,D,20070205,000000,79.1835,79.1835,79.1835,79.1835,2517.8323055423,0
+GBF.US,D,20070206,000000,79.2583,79.4406,79.2583,79.4406,8946.9383999176,0
+GBF.US,D,20070207,000000,79.4744,79.4744,79.4744,79.4744,3278.8039513163,0
+GBF.US,D,20070209,000000,79.4336,79.4336,79.4336,79.4336,749.92852162685,0
+GBF.US,D,20070212,000000,79.572,79.572,79.3748,79.3748,12092.220941091,0
+GBF.US,D,20070213,000000,79.4555,79.4694,79.3748,79.3748,2136.3425622783,0
+GBF.US,D,20070214,000000,79.4984,79.565,79.4984,79.565,5670.1422893553,0
+GBF.US,D,20070215,000000,79.8599,79.8599,79.7753,79.8529,1504.8766451387,0
+GBF.US,D,20070221,000000,79.84,79.8599,79.8131,79.8599,1130.4143445138,0
+GBF.US,D,20070222,000000,79.7961,79.7961,79.7085,79.7165,2636.2949100296,0
+GBF.US,D,20070223,000000,79.8689,79.9367,79.8689,79.9367,4907.1628028273,0
+GBF.US,D,20070226,000000,80.0631,80.106,80.0293,80.106,4282.7243283268,0
+GBF.US,D,20070227,000000,80.329,80.329,80.2584,80.329,1635.3862941501,0
+GBF.US,D,20070228,000000,80.5253,80.5253,79.9277,80.3749,35527.738222024,0
+GBF.US,D,20070301,000000,80.2514,80.2514,80.106,80.106,2775.839842434,0
+GBF.US,D,20070302,000000,80.1139,80.2514,80.1139,80.2514,5800.6519383667,0
+GBF.US,D,20070305,000000,80.2514,80.2514,80.2434,80.2434,1382.3983591435,0
+GBF.US,D,20070306,000000,80.2195,80.2195,80.2195,80.2195,214.83896068025,0
+GBF.US,D,20070307,000000,80.2434,80.2514,80.2434,80.2514,1020.9870234197,0
+GBF.US,D,20070308,000000,80.2284,80.2284,80.1936,80.1936,1635.3862941501,0
+GBF.US,D,20070309,000000,79.8839,80.0213,79.8839,79.9057,13606.132869623,0
+GBF.US,D,20070312,000000,80.088,80.1628,80.0551,80.0631,13354.148854994,0
+GBF.US,D,20070313,000000,80.2892,80.2952,80.1856,80.2952,10588.348216329,0
+GBF.US,D,20070314,000000,80.2126,80.4486,80.0372,80.2195,19909.748916872,0
+GBF.US,D,20070315,000000,80.2126,80.2733,80.2036,80.2284,6801.5605542462,0
+GBF.US,D,20070316,000000,80.1628,80.1936,80.1628,80.1936,2775.839842434,0
+GBF.US,D,20070319,000000,80.1209,80.1209,80.1209,80.1209,100.39203770105,0
+GBF.US,D,20070320,000000,80.1786,80.2802,80.1448,80.1786,17262.410882695,0
+GBF.US,D,20070321,000000,80.1707,80.3978,80.0781,80.3978,15617.989305152,0
+GBF.US,D,20070322,000000,80.2195,80.2284,80.1139,80.1139,3278.8039513163,0
+GBF.US,D,20070323,000000,80.097,80.1139,80.0551,80.0691,6171.0985574836,0
+GBF.US,D,20070326,000000,80.1628,80.1628,80.1448,80.1448,1020.9870234197,0
+GBF.US,D,20070327,000000,80.088,80.097,80.088,80.097,2897.3142080523,0
+GBF.US,D,20070328,000000,80.0372,80.0372,79.9904,79.9974,9955.8783788132,0
+GBF.US,D,20070329,000000,80.0551,80.0551,79.9974,79.9974,2636.2949100296,0
+GBF.US,D,20070330,000000,79.9605,80.1538,79.9277,80.0462,21413.621641634,0
+GBF.US,D,20070402,000000,79.7902,79.7902,79.6846,79.6936,8569.4643381616,0
+GBF.US,D,20070403,000000,79.565,79.565,79.5074,79.5074,1889.3781495338,0
+GBF.US,D,20070404,000000,79.7573,79.7832,79.7573,79.7753,1130.4143445138,0
+GBF.US,D,20070405,000000,79.7653,79.7653,79.6936,79.6936,749.92852162685,0
+GBF.US,D,20070409,000000,79.3838,79.4984,79.329,79.4406,6297.5925249869,0
+GBF.US,D,20070410,000000,79.5392,79.5392,79.4694,79.4694,1382.3983591435,0
+GBF.US,D,20070411,000000,79.6039,79.6039,79.4694,79.4694,5171.1938619811,0
+GBF.US,D,20070412,000000,79.3529,79.3529,79.3529,79.3529,5043.6959741008,0
+GBF.US,D,20070413,000000,79.7832,79.7832,79.3997,79.5074,19525.247412477,0
+GBF.US,D,20070416,000000,79.4406,79.4744,79.4406,79.4744,3395.2587150495,0
+GBF.US,D,20070417,000000,79.6268,79.6428,79.6268,79.6428,1635.3862941501,0
+GBF.US,D,20070418,000000,79.8131,79.8221,79.7902,79.8221,2275.8874946828,0
+GBF.US,D,20070419,000000,79.8769,79.8987,79.8131,79.8987,4907.1628028273,0
+GBF.US,D,20070420,000000,79.7085,79.8479,79.6677,79.8479,410.6034341973,0
+GBF.US,D,20070423,000000,79.8529,79.8927,79.8529,79.8927,214.83896068025,0
+GBF.US,D,20070424,000000,80.0293,80.0293,79.9456,79.9675,5292.6682275994,0
+GBF.US,D,20070425,000000,80.0053,80.0133,79.9456,79.9456,749.92852162685,0
+GBF.US,D,20070426,000000,79.7961,79.8131,79.7902,79.7902,2775.839842434,0
+GBF.US,D,20070427,000000,79.8311,79.8311,79.7832,79.7832,214.83896068025,0
+GBF.US,D,20070430,000000,79.9367,79.9845,79.9057,79.9845,6430.1100147523,0
+GBF.US,D,20070501,000000,79.7753,79.8311,79.6268,79.7085,9442.8750661608,0
+GBF.US,D,20070502,000000,79.7753,79.7753,79.6846,79.6936,3660.2936945803,0
+GBF.US,D,20070503,000000,79.6936,79.6936,79.565,79.586,3781.7680601986,0
+GBF.US,D,20070507,000000,79.8479,80.2126,79.6129,79.9277,124221.09176977,0
+GBF.US,D,20070508,000000,79.8529,79.9456,79.8479,79.8987,190233.8761601,0
+GBF.US,D,20070509,000000,79.8927,79.8927,79.7832,79.7832,3901.2345850628,0
+GBF.US,D,20070510,000000,79.9675,79.9675,79.8051,79.8987,11587.248991455,0
+GBF.US,D,20070511,000000,79.8987,79.8987,79.7503,79.7503,14493.5984829,0
+GBF.US,D,20070514,000000,79.7334,79.7334,79.596,79.6208,1130.4143445138,0
+GBF.US,D,20070515,000000,79.596,79.7085,79.4256,79.6208,299083.94303746,0
+GBF.US,D,20070516,000000,79.6208,79.6208,79.6129,79.6129,520.03075529144,0
+GBF.US,D,20070517,000000,79.6517,79.6517,79.4694,79.572,3523.7605233069,0
+GBF.US,D,20070518,000000,79.5152,79.5392,79.3589,79.4406,99399.160448186,0
+GBF.US,D,20070521,000000,79.329,79.4914,79.329,79.4256,24941.397846449,0
+GBF.US,D,20070522,000000,79.336,79.4087,79.2583,79.2663,4786.6923575861,0
+GBF.US,D,20070523,000000,79.3748,79.3748,79.1587,79.1925,8441.9664502813,0
+GBF.US,D,20070524,000000,79.2025,79.2025,79.1587,79.1587,4028.7324729431,0
+GBF.US,D,20070525,000000,79.3589,79.3589,79.0451,79.1099,4786.6923575861,0
+GBF.US,D,20070529,000000,79.1347,79.1427,79.1347,79.1427,520.03075529144,0
+GBF.US,D,20070530,000000,79.0531,79.2503,79.0531,79.1756,12974.666952484,0
+GBF.US,D,20070531,000000,79.336,79.336,79.0292,79.1019,13723.591553734,0
+GBF.US,D,20070601,000000,78.821,78.821,78.4215,78.4215,16247.447381538,0
+GBF.US,D,20070604,000000,78.5013,78.5013,78.4525,78.4525,410.6034341973,0
+GBF.US,D,20070605,000000,78.5013,78.5013,78.2901,78.2901,4670.2375938529,0
+GBF.US,D,20070606,000000,78.3897,78.5979,78.3459,78.5013,216693.20161659,0
+GBF.US,D,20070607,000000,78.2642,78.2642,78.043,78.043,30740.041944062,0
+GBF.US,D,20070608,000000,77.8797,78.0252,77.8687,78.0252,6171.0985574836,0
+GBF.US,D,20070611,000000,77.9744,78.0012,77.9354,78.0012,3278.8039513163,0
+GBF.US,D,20070612,000000,77.6147,77.6895,77.3936,77.3936,25443.358034954,0
+GBF.US,D,20070613,000000,77.4344,77.8886,77.4344,77.7691,544000.35821294,0
+GBF.US,D,20070614,000000,77.9046,77.9046,77.6815,77.7093,16509.470599937,0
+GBF.US,D,20070615,000000,77.8219,78.0012,77.8219,77.9654,8310.4528808929,0
+GBF.US,D,20070618,000000,77.8727,78.0092,77.8687,78.0092,3024.8120959326,0
+GBF.US,D,20070619,000000,78.2811,78.2811,78.0978,78.2223,30740.041944062,0
+GBF.US,D,20070620,000000,78.1436,78.1436,78.0252,78.1038,7563.5361203971,0
+GBF.US,D,20070621,000000,78.058,78.0898,78.058,78.058,2004.82899289,0
+GBF.US,D,20070622,000000,77.9434,78.1436,77.9434,78.1436,10461.854248826,0
+GBF.US,D,20070625,000000,78.2303,78.3309,78.2303,78.3309,3660.2936945803,0
+GBF.US,D,20070626,000000,78.2642,78.306,78.2223,78.306,4282.7243283268,0
+GBF.US,D,20070627,000000,78.5013,78.5013,78.1765,78.2721,712697.13052503,0
+GBF.US,D,20070628,000000,78.2303,78.2483,78.1217,78.1845,64758.887839439,0
+GBF.US,D,20070629,000000,78.1845,78.4614,78.1845,78.4614,32003.977698717,0
+GBF.US,D,20070702,000000,78.1984,78.2223,78.0898,78.1666,30485.046168301,0
+GBF.US,D,20070703,000000,78.3509,78.3509,77.9822,78.066,101040.5702646,0
+GBF.US,D,20070705,000000,77.9434,78.0012,77.787,77.787,7182.0463771331,0
+GBF.US,D,20070706,000000,77.7781,77.7781,77.5977,77.5977,7811.5044535187,0
+GBF.US,D,20070709,000000,77.8388,77.8388,77.6895,77.7601,6171.0985574836,0
+GBF.US,D,20070710,000000,78.035,78.043,77.9594,78.043,7811.5044535187,0
+GBF.US,D,20070711,000000,78.306,78.306,77.9216,77.9216,7933.982739514,0
+GBF.US,D,20070712,000000,78.2642,78.2642,77.8797,77.8797,2004.82899289,0
+GBF.US,D,20070713,000000,77.9434,77.9434,77.8886,77.8886,11847.2643691,0
+GBF.US,D,20070716,000000,78.0252,78.1666,77.9354,78.1666,16884.936820939,0
+GBF.US,D,20070717,000000,78.1516,78.1516,77.9434,78.0252,28470.17797164,0
+GBF.US,D,20070718,000000,78.1138,78.1925,78.066,78.1845,455188.54206071,0
+GBF.US,D,20070719,000000,78.1217,78.1217,78.1217,78.1217,100.39203770105,0
+GBF.US,D,20070720,000000,78.3459,78.4943,78.3459,78.3598,11464.77070546,0
+GBF.US,D,20070723,000000,78.3459,78.3459,78.2981,78.2981,1265.9435954102,0
+GBF.US,D,20070724,000000,78.5013,78.5809,78.4215,78.5809,4161.2499627085,0
+GBF.US,D,20070725,000000,78.5152,78.6058,78.5152,78.5232,8817.4326712832,0
+GBF.US,D,20070726,000000,78.799,78.9296,78.799,78.83,1020.9870234197,0
+GBF.US,D,20070727,000000,78.9007,78.9007,78.6138,78.7732,16125.973015919,0
+GBF.US,D,20070730,000000,78.7384,78.7902,78.6417,78.6905,1889.3781495338,0
+GBF.US,D,20070731,000000,78.5013,78.7642,78.4674,78.7642,5171.1938619811,0
+GBF.US,D,20070801,000000,78.5809,78.6347,78.5321,78.5321,34771.786178136,0
+GBF.US,D,20070802,000000,78.4763,78.4943,78.4763,78.4943,6553.5922211246,0
+GBF.US,D,20070803,000000,78.6347,78.9086,78.6347,78.8698,19655.757061488,0
+GBF.US,D,20070806,000000,78.6268,78.6656,78.5321,78.5321,3660.2936945803,0
+GBF.US,D,20070807,000000,78.7552,78.7732,78.5321,78.5899,4670.2375938529,0
+GBF.US,D,20070808,000000,78.3598,78.3827,78.3509,78.3827,2136.3425622783,0
+GBF.US,D,20070809,000000,78.565,78.565,78.5491,78.5491,621.4267133695,0
+GBF.US,D,20070810,000000,78.6656,78.6656,78.5411,78.5411,6678.0783478739,0
+GBF.US,D,20070813,000000,78.3827,78.565,78.3827,78.565,3781.7680601986,0
+GBF.US,D,20070814,000000,78.6347,78.7552,78.6347,78.7154,5414.1425932176,0
+GBF.US,D,20070815,000000,78.799,78.799,78.565,78.6198,12720.6750971,0
+GBF.US,D,20070816,000000,78.807,79.2503,78.807,79.2413,2399.3697010551,0
+GBF.US,D,20070817,000000,78.8389,79.0292,78.8389,79.0073,2275.8874946828,0
+GBF.US,D,20070820,000000,79.1427,79.1427,79.1427,79.1427,100.39203770105,0
+GBF.US,D,20070821,000000,79.3051,79.3131,79.1835,79.2085,3523.7605233069,0
+GBF.US,D,20070822,000000,79.0531,79.2085,78.9724,79.1267,4161.2499627085,0
+GBF.US,D,20070823,000000,79.0939,79.0939,79.0939,79.0939,100.39203770105,0
+GBF.US,D,20070824,000000,79.1687,79.2175,79.1189,79.2175,7687.0183267694,0
+GBF.US,D,20070827,000000,79.4176,79.4614,79.3051,79.4614,23556.991646551,0
+GBF.US,D,20070828,000000,79.4087,79.7015,79.4087,79.596,4786.6923575861,0
+GBF.US,D,20070829,000000,79.6517,79.7503,79.6039,79.6129,4907.1628028273,0
+GBF.US,D,20070830,000000,79.7414,79.7414,79.7414,79.7414,410.6034341973,0
+GBF.US,D,20070831,000000,79.7832,79.9367,79.6756,79.8311,28597.675859521,0
+GBF.US,D,20070904,000000,79.3459,79.3459,79.321,79.329,13606.132869623,0
+GBF.US,D,20070905,000000,79.4694,79.5561,79.4694,79.5561,5043.6959741008,0
+GBF.US,D,20070906,000000,79.6756,79.6756,79.4744,79.565,13482.650663251,0
+GBF.US,D,20070907,000000,79.8311,80.0781,79.8311,79.9367,8569.4643381616,0
+GBF.US,D,20070910,000000,80.1448,80.1448,80.1448,80.1448,15373.032733161,0
+GBF.US,D,20070911,000000,80.0631,80.1538,79.9904,79.9904,2897.3142080523,0
+GBF.US,D,20070912,000000,80.0133,80.0133,79.9605,79.9765,2136.3425622783,0
+GBF.US,D,20070913,000000,79.6936,79.7573,79.596,79.596,621.4267133695,0
+GBF.US,D,20070914,000000,79.8529,79.9535,79.6677,79.7503,53039.121358219,0
+GBF.US,D,20070917,000000,79.7573,79.84,79.7573,79.7653,7300.5089816204,0
+GBF.US,D,20070918,000000,79.6756,79.8839,79.6756,79.8839,36535.674280543,0
+GBF.US,D,20070919,000000,79.6208,79.7255,79.5482,79.5482,13104.172681118,0
+GBF.US,D,20070920,000000,79.3678,79.3678,79.2663,79.2663,2136.3425622783,0
+GBF.US,D,20070921,000000,79.4256,79.4744,79.4256,79.4744,12850.180825734,0
+GBF.US,D,20070924,000000,79.5482,79.5482,79.4614,79.5232,15122.052638909,0
+GBF.US,D,20070925,000000,79.7753,79.8221,79.6517,79.6517,1776.9390673086,0
+GBF.US,D,20070926,000000,79.565,79.7334,79.565,79.7015,60350.673463986,0
+GBF.US,D,20070927,000000,79.7832,79.8987,79.6936,79.8987,5537.6247995899,0
+GBF.US,D,20070928,000000,80.088,80.088,79.8927,79.8927,119178.39971605,0
+GBF.US,D,20071001,000000,79.7165,79.9277,79.4984,79.7165,31614.456592437,0
+GBF.US,D,20071002,000000,79.5312,79.7902,79.5312,79.7902,10830.293027189,0
+GBF.US,D,20071003,000000,79.5561,79.7255,79.5561,79.7255,3523.7605233069,0
+GBF.US,D,20071004,000000,79.7085,79.8839,79.7085,79.8839,7057.5602503838,0
+GBF.US,D,20071005,000000,79.58,79.58,79.3589,79.4555,1889.3781495338,0
+GBF.US,D,20071008,000000,79.2981,79.8131,79.2981,79.8131,21296.162957523,0
+GBF.US,D,20071009,000000,79.58,79.58,79.3459,79.3459,2275.8874946828,0
+GBF.US,D,20071010,000000,79.4176,79.58,79.4176,79.5561,6171.0985574836,0
+GBF.US,D,20071011,000000,79.3529,79.5392,79.329,79.5392,1635.3862941501,0
+GBF.US,D,20071012,000000,79.3589,79.4844,79.3589,79.4844,16627.933204424,0
+GBF.US,D,20071015,000000,79.3459,79.4555,79.3459,79.4256,1020.9870234197,0
+GBF.US,D,20071016,000000,79.5312,79.5312,79.5312,79.5312,749.92852162685,0
+GBF.US,D,20071017,000000,79.6129,80.097,79.6129,80.097,1130.4143445138,0
+GBF.US,D,20071018,000000,80.2126,80.2126,80.1209,80.1448,2399.3697010551,0
+GBF.US,D,20071019,000000,80.2584,80.5631,80.2284,80.5631,150671.38194286,0
+GBF.US,D,20071022,000000,80.5473,80.5473,80.5473,80.5473,100.39203770105,0
+GBF.US,D,20071023,000000,80.4406,80.4406,80.3908,80.3908,410.6034341973,0
+GBF.US,D,20071024,000000,80.8172,80.874,80.7943,80.7943,1020.9870234197,0
+GBF.US,D,20071025,000000,80.7325,80.8012,80.7245,80.7475,14493.5984829,0
+GBF.US,D,20071026,000000,80.5473,80.6379,80.5473,80.6299,14859.025500132,0
+GBF.US,D,20071029,000000,80.5473,80.6379,80.5473,80.6379,749.92852162685,0
+GBF.US,D,20071030,000000,80.6219,80.6379,80.5094,80.5153,2517.8323055423,0
+GBF.US,D,20071031,000000,80.5631,80.5791,80.344,80.344,1265.9435954102,0
+GBF.US,D,20071101,000000,80.2952,80.4785,80.2952,80.4785,6930.0623625035,0
+GBF.US,D,20071102,000000,80.4486,80.5542,80.4486,80.5542,11970.746575473,0
+GBF.US,D,20071105,000000,80.6379,80.6379,80.2434,80.2434,54678.523333877,0
+GBF.US,D,20071106,000000,80.329,80.4835,80.3042,80.3042,2004.82899289,0
+GBF.US,D,20071107,000000,80.358,80.604,80.358,80.604,2399.3697010551,0
+GBF.US,D,20071108,000000,80.5094,80.604,80.5094,80.5631,1130.4143445138,0
+GBF.US,D,20071112,000000,80.8341,80.8411,80.8341,80.8341,1265.9435954102,0
+GBF.US,D,20071113,000000,80.7634,80.7793,80.7634,80.7634,1635.3862941501,0
+GBF.US,D,20071114,000000,80.4994,80.6129,80.4905,80.5951,9442.8750661608,0
+GBF.US,D,20071115,000000,80.7713,80.8012,80.7713,80.8012,17388.904850198,0
+GBF.US,D,20071116,000000,81.108,81.1578,80.9486,80.9486,15000.578273291,0
+GBF.US,D,20071119,000000,81.2654,81.4497,81.2365,81.3999,7563.5361203971,0
+GBF.US,D,20071120,000000,81.4317,81.4317,81.2305,81.2305,520.03075529144,0
+GBF.US,D,20071121,000000,81.4159,81.5055,81.3899,81.3899,5292.6682275994,0
+GBF.US,D,20071126,000000,81.7226,81.9178,81.7176,81.9178,6171.0985574836,0
+GBF.US,D,20071127,000000,81.8202,81.8282,81.5981,81.5981,4282.7243283268,0
+GBF.US,D,20071128,000000,81.622,81.622,81.4227,81.4407,6553.5922211246,0
+GBF.US,D,20071129,000000,81.7096,81.7934,81.7096,81.7306,1020.9870234197,0
+GBF.US,D,20071130,000000,81.3551,81.622,81.3551,81.622,520.03075529144,0
+GBF.US,D,20071203,000000,81.7226,81.8023,81.7176,81.7864,4670.2375938529,0
+GBF.US,D,20071204,000000,81.874,81.9178,81.7306,81.7306,1130.4143445138,0
+GBF.US,D,20071205,000000,81.6449,81.6449,81.63,81.63,2399.3697010551,0
+GBF.US,D,20071206,000000,81.4577,81.4577,81.3401,81.3401,2517.8323055423,0
+GBF.US,D,20071207,000000,80.9556,80.9716,80.6887,80.6887,1635.3862941501,0
+GBF.US,D,20071210,000000,80.604,80.604,80.4227,80.604,3150.302143059,0
+GBF.US,D,20071211,000000,80.7564,81.3729,80.7564,81.3729,520.03075529144,0
+GBF.US,D,20071212,000000,80.6817,81.1867,80.5951,81.1498,7933.982739514,0
+GBF.US,D,20071213,000000,80.5542,80.5542,80.5323,80.5323,1635.3862941501,0
+GBF.US,D,20071214,000000,80.335,80.335,80.335,80.335,100.39203770105,0
+GBF.US,D,20071217,000000,80.5323,80.5323,80.4148,80.5094,3523.7605233069,0
+GBF.US,D,20071219,000000,80.9875,81.1409,80.7863,81.108,4786.6923575861,0
+GBF.US,D,20071220,000000,81.3073,81.4667,81.2993,81.2993,4786.6923575861,0
+GBF.US,D,20071221,000000,80.9716,81.0074,80.9626,81.0074,1504.8766451387,0
+GBF.US,D,20071224,000000,80.7713,80.8092,80.6887,80.6887,6678.0783478739,0
+GBF.US,D,20071226,000000,80.7175,80.8012,80.5094,80.5094,8441.9664502813,0
+GBF.US,D,20071227,000000,80.4486,80.5791,80.4317,80.5791,2775.839842434,0
+GBF.US,D,20071228,000000,80.849,80.9934,80.8411,80.8889,73827.300604975,0
+GBF.US,D,20071231,000000,81.1648,81.1718,80.9626,80.9626,55437.487138896,0
+GBF.US,D,20080102,000000,81.4577,81.6858,81.3729,81.6858,32250.942111462,0
+GBF.US,D,20080103,000000,81.6688,81.6758,81.5274,81.6758,1889.3781495338,0
+GBF.US,D,20080104,000000,82.0264,82.0493,81.7864,81.9537,17633.861422189,0
+GBF.US,D,20080107,000000,81.9487,82.1101,81.9487,82.1101,3278.8039513163,0
+GBF.US,D,20080108,000000,81.874,82.1439,81.874,82.1439,9832.3961724409,0
+GBF.US,D,20080109,000000,82.2167,82.2625,82.1101,82.1101,2775.839842434,0
+GBF.US,D,20080110,000000,82.1181,82.1181,81.6758,81.874,2902.3338099374,0
+GBF.US,D,20080111,000000,82.0264,82.2465,82.0264,82.2465,3024.8120959326,0
+GBF.US,D,20080114,000000,82.2167,82.4089,82.2167,82.3043,13223.639205982,0
+GBF.US,D,20080115,000000,82.4976,82.4976,82.401,82.401,214.83896068025,0
+GBF.US,D,20080116,000000,82.4508,82.628,82.377,82.393,2399.3697010551,0
+GBF.US,D,20080117,000000,82.5126,82.8601,82.5126,82.8601,2399.3697010551,0
+GBF.US,D,20080118,000000,82.651,82.9627,82.5872,82.8771,7933.982739514,0
+GBF.US,D,20080122,000000,82.6918,83.6321,82.6918,83.0962,4161.2499627085,0
+GBF.US,D,20080123,000000,83.6749,84.0724,83.155,83.155,9199.9263349242,0
+GBF.US,D,20080124,000000,82.9419,82.9419,82.5872,82.5872,11847.2643691,0
+GBF.US,D,20080125,000000,82.1739,83.0245,82.1739,82.9627,6930.0623625035,0
+GBF.US,D,20080128,000000,82.7625,82.9419,82.7536,82.9179,11847.2643691,0
+GBF.US,D,20080129,000000,82.7376,82.7934,82.5792,82.5872,7057.5602503838,0
+GBF.US,D,20080130,000000,82.7157,82.7157,82.7157,82.7157,410.6034341973,0
+GBF.US,D,20080131,000000,83.0624,83.0624,82.7297,82.8951,1889.3781495338,0
+GBF.US,D,20080201,000000,82.9249,82.9249,82.7436,82.8423,520.03075529144,0
+GBF.US,D,20080204,000000,82.651,82.66,82.5344,82.5792,5800.6519383667,0
+GBF.US,D,20080205,000000,82.9757,82.9757,82.8601,82.8601,1265.9435954102,0
+GBF.US,D,20080206,000000,82.8423,82.8423,82.7625,82.7625,410.6034341973,0
+GBF.US,D,20080207,000000,82.7068,82.7845,82.0872,82.3043,76850.104860154,0
+GBF.US,D,20080208,000000,82.377,82.6201,82.377,82.6201,1635.3862941501,0
+GBF.US,D,20080211,000000,82.7297,82.8263,82.7157,82.7845,8441.9664502813,0
+GBF.US,D,20080212,000000,82.5204,82.5722,82.384,82.5722,8061.4806273943,0
+GBF.US,D,20080213,000000,82.4657,82.5644,82.4568,82.4568,37416.112451181,0
+GBF.US,D,20080214,000000,82.1659,82.1987,81.874,82.0872,42835.274646284,0
+GBF.US,D,20080215,000000,82.2874,82.3462,82.2077,82.2954,1889.3781495338,0
+GBF.US,D,20080219,000000,81.891,81.9238,81.7644,81.8591,2897.3142080523,0
+GBF.US,D,20080220,000000,81.5423,81.8112,81.5423,81.7226,2399.3697010551,0
+GBF.US,D,20080221,000000,81.9537,82.4169,81.9178,82.401,5414.1425932176,0
+GBF.US,D,20080222,000000,82.384,82.5066,82.1917,82.1917,520.03075529144,0
+GBF.US,D,20080225,000000,81.9328,81.9537,81.7017,81.7017,9701.8865234295,0
+GBF.US,D,20080226,000000,81.8023,81.9537,81.8023,81.891,749.92852162685,0
+GBF.US,D,20080227,000000,82.2376,82.2376,81.9487,82.0354,11970.746575473,0
+GBF.US,D,20080228,000000,82.5574,82.651,82.5434,82.651,3024.8120959326,0
+GBF.US,D,20080229,000000,83.0554,83.2068,83.0554,83.1231,2275.8874946828,0
+GBF.US,D,20080303,000000,82.8423,82.9547,82.7685,82.7845,3150.302143059,0
+GBF.US,D,20080304,000000,82.9627,82.9627,82.7536,82.7536,7687.0183267694,0
+GBF.US,D,20080305,000000,82.3382,82.3382,82.1839,82.1839,871.40288724512,0
+GBF.US,D,20080306,000000,82.4657,82.4657,82.4657,82.4657,100.39203770105,0
+GBF.US,D,20080307,000000,82.4976,82.4976,82.4976,82.4976,100.39203770105,0
+GBF.US,D,20080310,000000,82.4258,82.5254,82.4258,82.4896,6430.1100147523,0
+GBF.US,D,20080311,000000,82.1499,82.1987,82.1499,82.1917,2636.2949100296,0
+GBF.US,D,20080312,000000,82.5254,82.8093,82.5254,82.8093,1382.3983591435,0
+GBF.US,D,20080313,000000,82.7008,82.7008,82.1839,82.3551,14740.562895645,0
+GBF.US,D,20080314,000000,82.5434,82.7436,82.5254,82.7436,33387.379978238,0
+GBF.US,D,20080317,000000,82.7685,83.0335,82.7436,82.8691,26331.827568608,0
+GBF.US,D,20080318,000000,82.8014,83.1759,82.8014,82.9179,7563.5361203971,0
+GBF.US,D,20080319,000000,82.9109,83.1301,82.9109,83.1301,749.92852162685,0
+GBF.US,D,20080320,000000,83.0245,83.1301,82.9847,82.9847,3395.2587150495,0
+GBF.US,D,20080324,000000,82.5344,82.7068,81.6688,82.5504,13606.132869623,0
+GBF.US,D,20080325,000000,82.3312,82.7157,82.2376,82.4089,5414.1425932176,0
+GBF.US,D,20080326,000000,82.8861,82.8861,82.645,82.645,11339.280658333,0
+GBF.US,D,20080327,000000,82.6759,82.7845,82.6759,82.7845,410.6034341973,0
+GBF.US,D,20080328,000000,82.7845,82.9847,82.7845,82.9847,621.4267133695,0
+GBF.US,D,20080331,000000,82.9847,82.9847,82.9627,82.9627,1382.3983591435,0
+GBF.US,D,20080401,000000,82.3551,82.3551,82.1499,82.1569,29024.34201975,0
+GBF.US,D,20080402,000000,82.3631,82.3631,82.1839,82.2167,2775.839842434,0
+GBF.US,D,20080403,000000,82.1917,82.1917,82.0125,82.0125,520.03075529144,0
+GBF.US,D,20080404,000000,82.6669,82.6918,82.645,82.645,3024.8120959326,0
+GBF.US,D,20080407,000000,82.4816,82.4816,82.1499,82.1499,2275.8874946828,0
+GBF.US,D,20080408,000000,82.7297,83.423,82.4508,82.4508,7811.5044535187,0
+GBF.US,D,20080409,000000,82.6122,82.9109,82.6122,82.9109,410.6034341973,0
+GBF.US,D,20080410,000000,82.9029,82.9029,82.6759,82.6759,7811.5044535187,0
+GBF.US,D,20080411,000000,82.9249,83.0484,82.7845,82.7845,26205.333601105,0
+GBF.US,D,20080414,000000,82.7157,82.7157,82.7157,82.7157,214.83896068025,0
+GBF.US,D,20080415,000000,82.4508,82.5204,82.384,82.4816,26085.867076241,0
+GBF.US,D,20080416,000000,82.4169,82.4169,81.9706,81.9706,808.15590349345,0
+GBF.US,D,20080417,000000,81.9487,82.0035,81.9487,82.0035,1986.7584261038,0
+GBF.US,D,20080418,000000,81.5055,81.8521,81.4975,81.7714,9018.2167466853,0
+GBF.US,D,20080421,000000,82.0185,82.1101,82.0185,82.0872,3189.4550377624,0
+GBF.US,D,20080422,000000,82.2167,82.2167,82.1181,82.1181,615.40319110744,0
+GBF.US,D,20080423,000000,81.9178,82.1021,81.9178,82.1021,410.6034341973,0
+GBF.US,D,20080424,000000,81.7456,81.7456,81.5274,81.6758,8946.9383999176,0
+GBF.US,D,20080425,000000,81.6688,81.6688,81.4079,81.6061,1399.4650055526,0
+GBF.US,D,20080428,000000,81.4407,81.882,81.4407,81.882,2924.4200582316,0
+GBF.US,D,20080429,000000,82.0354,82.0951,82.0185,82.0433,38284.503577295,0
+GBF.US,D,20080430,000000,82.1439,82.377,81.882,82.377,2631.2753081445,0
+GBF.US,D,20080501,000000,82.3691,82.3691,81.9617,82.0812,2899.3220488063,0
+GBF.US,D,20080502,000000,81.8372,81.8442,81.5145,81.7934,6410.0316072121,0
+GBF.US,D,20080505,000000,81.6938,81.8282,81.5423,81.8023,2056.0289321175,0
+GBF.US,D,20080506,000000,81.9238,81.9238,81.9238,81.9238,1251.8887101321,0
+GBF.US,D,20080507,000000,81.4407,81.7864,81.4407,81.7864,5645.0442799301,0
+GBF.US,D,20080508,000000,81.874,81.9886,81.874,81.9418,2241.7542018645,0
+GBF.US,D,20080509,000000,82.0493,82.0493,81.9537,81.9537,1110.3359369736,0
+GBF.US,D,20080512,000000,82.134,82.3043,82.0872,82.0872,2823.0241001535,0
+GBF.US,D,20080513,000000,81.8023,81.8521,81.638,81.638,10801.179336255,0
+GBF.US,D,20080514,000000,81.8112,81.8112,81.5712,81.5712,8775.2680154488,0
+GBF.US,D,20080515,000000,81.63,81.9178,81.615,81.9178,2153.4092086875,0
+GBF.US,D,20080516,000000,82.1659,82.1659,82.0713,82.0713,559.18364999485,0
+GBF.US,D,20080519,000000,82.0354,82.0354,81.7554,81.7554,3768.7170952974,0
+GBF.US,D,20080520,000000,82.1181,82.1917,81.891,82.0264,3526.7722844379,0
+GBF.US,D,20080521,000000,81.8521,82.1659,81.8521,82.1101,10240.991765884,0
+GBF.US,D,20080522,000000,81.882,81.891,81.4079,81.622,10882.496886794,0
+GBF.US,D,20080523,000000,81.6858,82.0185,81.6858,81.9418,10307.250510766,0
+GBF.US,D,20080527,000000,81.7714,81.7714,81.3999,81.5981,3066.9767517671,0
+GBF.US,D,20080528,000000,81.4497,81.4497,81.1498,81.1798,7352.7128412249,0
+GBF.US,D,20080529,000000,81.0004,81.0004,80.849,80.849,641.50512090971,0
+GBF.US,D,20080530,000000,81.1867,81.1867,80.9626,81.1498,31219.915884273,0
+GBF.US,D,20080602,000000,80.849,81.108,80.849,81.108,23193.572470073,0
+GBF.US,D,20080603,000000,81.0402,81.3809,80.8251,81.3809,6406.015925704,0
+GBF.US,D,20080604,000000,81.3729,81.4159,81.1,81.132,8429.9194057572,0
+GBF.US,D,20080605,000000,80.9556,80.9934,80.8809,80.9796,2956.5455102959,0
+GBF.US,D,20080606,000000,81.3321,81.3729,81.2744,81.3073,1562.1001066283,0
+GBF.US,D,20080609,000000,81.0921,81.0921,80.7564,80.7564,23556.991646551,0
+GBF.US,D,20080610,000000,80.4406,80.5253,80.344,80.5253,3786.7876620836,0
+GBF.US,D,20080611,000000,80.857,80.857,80.857,80.857,621.4267133695,0
+GBF.US,D,20080612,000000,80.5094,80.5323,80.0133,80.0133,5069.797903903,0
+GBF.US,D,20080613,000000,80.2514,80.2514,79.8987,80.0631,1103.3084943345,0
+GBF.US,D,20080616,000000,80.0631,80.0631,80.0631,80.0631,459.79553267081,0
+GBF.US,D,20080617,000000,80.2584,80.3042,80.097,80.097,1928.5310442372,0
+GBF.US,D,20080618,000000,80.2284,80.604,80.1856,80.5791,24763.703939718,0
+GBF.US,D,20080619,000000,80.1936,80.2802,80.1448,80.2802,900.51657817842,0
+GBF.US,D,20080620,000000,80.4486,80.4835,80.3838,80.3838,1319.1513753918,0
+GBF.US,D,20080623,000000,80.4486,80.4994,80.3201,80.3908,806.14806273943,0
+GBF.US,D,20080624,000000,80.5323,80.7036,80.329,80.7036,3030.8356181947,0
+GBF.US,D,20080625,000000,80.6129,80.6129,80.1786,80.1786,2649.3458749307,0
+GBF.US,D,20080626,000000,80.9387,80.9387,80.6817,80.7036,2857.1573929719,0
+GBF.US,D,20080627,000000,80.7713,80.9626,80.7713,80.9626,749.92852162685,0
+GBF.US,D,20080630,000000,81.0402,81.126,81.0402,81.0672,689.69329900622,0
+GBF.US,D,20080701,000000,81.2166,81.2166,80.6469,80.6469,1627.354931134,0
+GBF.US,D,20080702,000000,80.8012,80.8092,80.6647,80.7793,3150.302143059,0
+GBF.US,D,20080703,000000,80.7943,80.7943,80.4835,80.4835,3051.9179461119,0
+GBF.US,D,20080707,000000,80.7106,80.9716,80.6817,80.9716,884.45385214625,0
+GBF.US,D,20080708,000000,80.9387,80.9387,80.9228,80.9228,284.10946669397,0
+GBF.US,D,20080709,000000,81.1409,81.1409,80.874,81.0672,6805.5762357542,0
+GBF.US,D,20080710,000000,81.2654,81.2833,81.2106,81.2106,2458.6010032987,0
+GBF.US,D,20080711,000000,80.9716,81.1648,80.7106,80.7475,17587.681084846,0
+GBF.US,D,20080714,000000,81.0921,81.1867,80.9556,81.0582,41038.257171435,0
+GBF.US,D,20080715,000000,81.3162,81.3162,81.126,81.126,5537.6247995899,0
+GBF.US,D,20080716,000000,80.5253,80.7175,80.5253,80.7175,263.02713877675,0
+GBF.US,D,20080717,000000,80.2126,80.5094,80.097,80.097,5583.8051369324,0
+GBF.US,D,20080718,000000,80.0551,80.2584,80.0551,80.1288,1054.116395861,0
+GBF.US,D,20080721,000000,80.2584,80.2584,80.2584,80.2584,159.62333994467,0
+GBF.US,D,20080722,000000,80.1139,80.1139,79.8839,79.8839,871.40288724512,0
+GBF.US,D,20080723,000000,79.8131,79.9605,79.8131,79.8311,824.21862952562,0
+GBF.US,D,20080724,000000,80.0781,80.5542,80.0781,80.5542,8687.9269426489,0
+GBF.US,D,20080725,000000,80.3749,80.3749,80.1786,80.2514,1569.1275492674,0
+GBF.US,D,20080728,000000,80.5473,80.6817,80.2584,80.2584,2863.180915234,0
+GBF.US,D,20080729,000000,80.4486,80.4606,80.2126,80.4606,7370.7834080111,0
+GBF.US,D,20080730,000000,80.335,80.6817,80.335,80.604,1768.9077042925,0
+GBF.US,D,20080731,000000,80.5701,80.9796,80.5701,80.6548,1523.9511323019,0
+GBF.US,D,20080801,000000,80.6967,80.6967,80.5323,80.6469,1409.5042093227,0
+GBF.US,D,20080804,000000,80.5871,80.6727,80.4078,80.5153,2731.6673458456,0
+GBF.US,D,20080805,000000,80.5951,80.5951,80.344,80.344,1720.719526196,0
+GBF.US,D,20080806,000000,80.0551,80.3201,80.0551,80.3201,11634.433249174,0
+GBF.US,D,20080807,000000,80.4406,80.7634,80.4406,80.5951,3602.0663127137,0
+GBF.US,D,20080808,000000,80.604,80.6299,80.4536,80.4536,213556.9543588,0
+GBF.US,D,20080811,000000,80.5473,80.6817,80.335,80.335,1782.9625895707,0
+GBF.US,D,20080812,000000,80.6219,80.8809,80.6219,80.7564,667.60705071198,0
+GBF.US,D,20080813,000000,81.0174,81.0174,80.7106,80.7943,4763.6021889148,0
+GBF.US,D,20080814,000000,81.2166,81.2166,80.5951,80.9148,3545.8467716011,0
+GBF.US,D,20080815,000000,81.0582,81.116,80.9716,81.0752,4170.2852461016,0
+GBF.US,D,20080818,000000,81.0752,81.2106,81.0752,81.1409,2987.6670419833,0
+GBF.US,D,20080819,000000,81.1798,81.1798,81.0004,81.0004,2821.0162593995,0
+GBF.US,D,20080820,000000,81.1798,81.3641,81.1798,81.3641,7063.5837726459,0
+GBF.US,D,20080821,000000,81.3073,81.3073,80.9716,81.0921,2520.8440666734,0
+GBF.US,D,20080822,000000,81.1718,81.1718,80.8012,80.9934,2082.1308619198,0
+GBF.US,D,20080825,000000,81.3899,81.3999,81.2654,81.3641,2498.7578183791,0
+GBF.US,D,20080826,000000,81.3073,81.3321,81.1798,81.3321,2959.557271427,0
+GBF.US,D,20080827,000000,80.857,81.4227,80.857,81.3729,12564.063518286,0
+GBF.US,D,20080828,000000,81.2166,81.3641,81.2166,81.3551,1195.6691690195,0
+GBF.US,D,20080829,000000,81.5981,81.5981,81.0582,81.2525,13727.607235242,0
+GBF.US,D,20080902,000000,81.0582,81.2833,81.0582,81.2604,25676.267562421,0
+GBF.US,D,20080903,000000,81.2744,81.4407,81.2744,81.4159,16646.003771211,0
+GBF.US,D,20080904,000000,81.4667,81.5712,81.4227,81.5632,6997.3250277632,0
+GBF.US,D,20080905,000000,81.6758,81.8023,81.4227,81.4407,7510.3283404156,0
+GBF.US,D,20080908,000000,81.2365,81.4885,81.0832,81.2993,9321.4007005425,0
+GBF.US,D,20080909,000000,81.4726,81.8372,81.4726,81.7934,1333.2062606699,0
+GBF.US,D,20080910,000000,81.5632,81.7226,81.5493,81.622,14944.358732178,0
+GBF.US,D,20080911,000000,81.63,81.7096,81.3809,81.4975,10950.763472431,0
+GBF.US,D,20080912,000000,81.5055,81.5055,80.9387,81.0244,16864.858413399,0
+GBF.US,D,20080915,000000,81.3321,81.7554,81.2166,81.7176,12232.769793872,0
+GBF.US,D,20080916,000000,82.1101,82.1101,80.7106,80.9387,22592.224164244,0
+GBF.US,D,20080917,000000,80.9875,81.1648,80.7793,80.7793,16014.537854072,0
+GBF.US,D,20080918,000000,80.4536,80.4536,79.84,79.84,18304.480234032,0
+GBF.US,D,20080919,000000,80.097,80.7385,79.0073,80.6967,52399.624078063,0
+GBF.US,D,20080922,000000,80.2952,80.5791,78.7642,79.5074,3493.6429119965,0
+GBF.US,D,20080923,000000,79.321,79.3997,79.1099,79.1099,1538.0060175801,0
+GBF.US,D,20080924,000000,79.4555,79.6517,79.0859,79.4466,2714.6006994364,0
+GBF.US,D,20080925,000000,79.5232,79.5232,78.5152,78.7224,7092.6974635792,0
+GBF.US,D,20080926,000000,79.2583,79.2583,78.4126,78.807,9078.451969306,0
+GBF.US,D,20080929,000000,78.7304,80.9486,78.7304,78.9385,2874.2240393811,0
+GBF.US,D,20080930,000000,78.8389,78.8389,78.1436,78.1436,5482.4091788544,0
+GBF.US,D,20081001,000000,78.6058,78.6058,77.8468,77.9822,11652.50381596,0
+GBF.US,D,20081002,000000,78.5152,78.5411,78.4614,78.4853,1369.3473942423,0
+GBF.US,D,20081003,000000,79.0143,79.0143,78.1845,78.4365,1537.0020972031,0
+GBF.US,D,20081006,000000,78.8389,78.9883,77.8687,77.9594,19690.894274684,0
+GBF.US,D,20081007,000000,77.9046,78.799,77.3398,77.9126,7323.5991502916,0
+GBF.US,D,20081008,000000,79.0292,79.0292,76.4762,76.53,8873.6522123958,0
+GBF.US,D,20081009,000000,75.8496,76.2033,75.4443,75.6036,16813.658474172,0
+GBF.US,D,20081010,000000,75.779,75.779,73.6184,74.3674,11078.26136031,0
+GBF.US,D,20081013,000000,73.6762,74.4163,73.5337,74.4163,3524.7644436839,0
+GBF.US,D,20081014,000000,74.6433,75.5956,74.6433,75.1992,4304.810576621,0
+GBF.US,D,20081015,000000,74.729,76.016,74.729,75.4443,3027.8238570637,0
+GBF.US,D,20081016,000000,76.0877,76.0877,75.1564,76.016,3553.8781346172,0
+GBF.US,D,20081017,000000,75.8496,76.0229,75.512,75.8258,1122.3829814977,0
+GBF.US,D,20081020,000000,76.1733,76.3806,76.1365,76.1365,2817.0005778915,0
+GBF.US,D,20081021,000000,76.3965,77.0619,76.3965,77.0619,3947.4149224053,0
+GBF.US,D,20081022,000000,77.2522,77.3238,76.8885,76.8885,2663.4007602089,0
+GBF.US,D,20081023,000000,76.9643,76.9643,76.3387,76.3387,38693.099170739,0
+GBF.US,D,20081024,000000,76.1435,76.6605,76.1435,76.4194,4058.8500842535,0
+GBF.US,D,20081027,000000,75.7859,76.1963,75.7859,76.1495,5705.2795025507,0
+GBF.US,D,20081028,000000,75.9711,76.1205,75.6335,75.9711,4117.0774661201,0
+GBF.US,D,20081029,000000,76.783,76.783,75.8436,75.8436,1853.2370159614,0
+GBF.US,D,20081030,000000,76.4981,76.4981,75.1793,75.1932,4608.9984508552,0
+GBF.US,D,20081031,000000,76.3049,76.3049,75.8496,76.2102,3476.5762655874,0
+GBF.US,D,20081103,000000,76.4194,76.5758,76.0638,76.5758,6606.8000011061,0
+GBF.US,D,20081104,000000,76.8259,76.8417,75.8666,76.8417,3016.7807329166,0
+GBF.US,D,20081105,000000,77.5121,77.5371,77.4962,77.5371,1135.4339463989,0
+GBF.US,D,20081106,000000,77.5819,77.6715,77.2342,77.6545,4471.4613592048,0
+GBF.US,D,20081107,000000,77.3776,77.4195,76.9951,77.4195,1681.5666314926,0
+GBF.US,D,20081110,000000,77.546,77.5739,76.8975,77.1605,1358.3042700952,0
+GBF.US,D,20081111,000000,77.8129,77.9046,77.7452,77.7452,2848.1221095788,0
+GBF.US,D,20081112,000000,77.8618,77.8618,77.3398,77.3398,2342.1462395655,0
+GBF.US,D,20081113,000000,77.8309,77.8309,76.8885,76.8885,2181.5189792438,0
+GBF.US,D,20081114,000000,77.9216,78.1925,77.4424,77.4962,6240.3690634973,0
+GBF.US,D,20081117,000000,78.0252,78.0252,77.4484,77.9594,2426.4755512344,0
+GBF.US,D,20081118,000000,77.4115,78.1138,77.4115,78.0749,30072.434893349,0
+GBF.US,D,20081119,000000,78.5491,78.6058,78.2134,78.2134,88125.134614358,0
+GBF.US,D,20081120,000000,78.4674,79.3051,78.2901,78.814,13658.336729227,0
+GBF.US,D,20081121,000000,78.9883,78.9883,78.1984,78.3997,26111.969006043,0
+GBF.US,D,20081124,000000,79.0531,79.3748,78.7064,79.3748,197214.13454146,0
+GBF.US,D,20081125,000000,79.596,79.7503,79.0531,79.2663,6435.1296166373,0
+GBF.US,D,20081126,000000,79.4555,80.2952,79.4555,79.6428,9235.0635481196,0
+GBF.US,D,20081128,000000,79.7961,80.3201,79.7961,80.088,64865.303399403,0
+GBF.US,D,20081201,000000,80.2733,80.7863,80.0462,80.5473,12511.859658681,0
+GBF.US,D,20081202,000000,80.5323,81.0174,80.4835,80.9875,3859.0699292284,0
+GBF.US,D,20081203,000000,80.7245,81.0752,80.7175,81.0752,4288.7478505889,0
+GBF.US,D,20081204,000000,80.9228,81.3251,80.9148,81.3251,3001.7219272614,0
+GBF.US,D,20081205,000000,81.0672,81.9965,80.7713,81.2525,9433.8397827677,0
+GBF.US,D,20081208,000000,80.7943,80.9228,80.5094,80.9228,3988.5756578627,0
+GBF.US,D,20081209,000000,81.108,81.108,80.7475,80.9486,10492.975780514,0
+GBF.US,D,20081210,000000,80.4835,81.132,80.4835,80.8341,2397.3618603011,0
+GBF.US,D,20081211,000000,81.0074,81.5343,80.9486,81.5343,6385.9375181638,0
+GBF.US,D,20081212,000000,81.5194,81.7176,81.2365,81.622,2464.6245255608,0
+GBF.US,D,20081215,000000,81.622,81.9418,81.3321,81.9418,4435.3202256324,0
+GBF.US,D,20081216,000000,82.0653,83.2168,82.0185,82.5574,5007.5548405284,0
+GBF.US,D,20081217,000000,83.5116,83.5116,82.7934,83.147,1925.5192831061,0
+GBF.US,D,20081218,000000,83.8662,84.0644,83.4309,83.5574,16168.137671754,0
+GBF.US,D,20081219,000000,83.7437,84.7049,83.7437,84.4319,11095.32800672,0
+GBF.US,D,20081222,000000,84.5515,84.5904,84.3095,84.5675,9979.9724678614,0
+GBF.US,D,20081223,000000,84.3234,84.5515,84.2706,84.2875,2153.4092086875,0
+GBF.US,D,20081224,000000,84.7049,84.7458,84.2706,84.2706,3521.7526825528,0
+GBF.US,D,20081226,000000,84.4469,85.1911,84.4469,85.0057,7993.2140417576,0
+GBF.US,D,20081229,000000,84.3503,84.9798,84.0814,84.7617,26935.183715192,0
+GBF.US,D,20081230,000000,84.3314,84.7706,84.0056,84.5735,6444.1649000304,0
+GBF.US,D,20081231,000000,84.0056,84.0056,83.4518,83.5793,6125.9221405181,0
+GBF.US,D,20090102,000000,84.2706,84.9888,83.3851,83.3851,8618.6564366352,0
+GBF.US,D,20090105,000000,83.3224,83.6501,83.3224,83.6501,27716.233768506,0
+GBF.US,D,20090106,000000,83.3452,84.0644,83.3452,84.0644,13750.697403912,0
+GBF.US,D,20090107,000000,84.0963,84.0963,82.7934,83.0245,171970.55666152,0
+GBF.US,D,20090108,000000,83.2248,83.2486,82.5344,83.2486,35545.80878881,0
+GBF.US,D,20090109,000000,83.2406,83.5345,83.2406,83.4618,22290.044130764,0
+GBF.US,D,20090112,000000,83.3851,83.7099,83.2834,83.415,3751.6504488882,0
+GBF.US,D,20090113,000000,83.407,83.7099,83.1859,83.423,6894.9251493081,0
+GBF.US,D,20090114,000000,84.0056,84.6153,83.2317,84.5605,11263.986630058,0
+GBF.US,D,20090115,000000,84.4877,84.5735,84.186,84.3403,5381.0132207763,0
+GBF.US,D,20090116,000000,83.6999,84.0963,83.6999,83.9409,19330.486859337,0
+GBF.US,D,20090120,000000,83.2406,83.5723,83.0105,83.155,43585.20316791,0
+GBF.US,D,20090121,000000,83.2486,83.423,82.7755,82.7755,3409.3136003277,0
+GBF.US,D,20090122,000000,82.5722,82.9677,82.5722,82.8601,9156.7577587128,0
+GBF.US,D,20090123,000000,82.628,82.8423,82.5126,82.8093,2196.577784899,0
+GBF.US,D,20090126,000000,82.7068,82.8173,82.2625,82.7237,4109.046103104,0
+GBF.US,D,20090127,000000,82.7755,83.147,82.7755,83.1152,1369.3473942423,0
+GBF.US,D,20090128,000000,83.2168,83.3532,82.7237,82.7237,7352.7128412249,0
+GBF.US,D,20090129,000000,82.4657,83.1152,82.4348,83.0624,18865.671724781,0
+GBF.US,D,20090130,000000,82.9947,82.9947,82.5952,82.9627,12320.110866673,0
+GBF.US,D,20090202,000000,82.9029,83.2168,82.637,83.2168,13751.70132429,0
+GBF.US,D,20090203,000000,83.2656,83.2736,82.0713,82.3213,4657.1866289517,0
+GBF.US,D,20090204,000000,82.2625,82.4736,81.7176,82.4568,11341.288499087,0
+GBF.US,D,20090205,000000,82.6201,82.6201,82.2376,82.4348,2554.9773594917,0
+GBF.US,D,20090206,000000,82.3312,82.5872,82.3312,82.4418,5255.52317365,0
+GBF.US,D,20090209,000000,82.393,82.393,81.9328,82.3312,3333.0156516749,0
+GBF.US,D,20090210,000000,82.9249,83.0554,81.882,82.8951,9513.1494925515,0
+GBF.US,D,20090211,000000,83.1381,83.1381,82.3691,82.7685,7999.2375640197,0
+GBF.US,D,20090212,000000,82.9947,82.9947,82.4976,82.7845,2309.0168671242,0
+GBF.US,D,20090213,000000,82.5504,82.651,82.4508,82.4508,5298.6917498614,0
+GBF.US,D,20090217,000000,82.9339,83.2914,82.7685,83.2914,5434.2210007578,0
+GBF.US,D,20090218,000000,83.1231,83.2248,82.7685,82.7685,33312.085949962,0
+GBF.US,D,20090219,000000,82.7436,82.7755,82.2167,82.2167,5408.1190709556,0
+GBF.US,D,20090220,000000,82.7157,82.8014,82.377,82.4418,9772.1609498202,0
+GBF.US,D,20090223,000000,82.134,82.1499,81.4815,81.5493,47854.876531337,0
+GBF.US,D,20090224,000000,81.882,81.882,81.1648,81.1648,23901.336335866,0
+GBF.US,D,20090225,000000,81.622,81.622,80.9556,81.116,7019.4112760574,0
+GBF.US,D,20090226,000000,81.0582,81.0921,80.5701,80.9934,15843.87138998,0
+GBF.US,D,20090227,000000,80.9626,81.0074,80.6129,80.6469,9118.6087843864,0
+GBF.US,D,20090302,000000,80.6548,80.849,80.4835,80.6817,28212.170434749,0
+GBF.US,D,20090303,000000,80.6299,80.9934,80.1856,80.5791,17679.037839155,0
+GBF.US,D,20090304,000000,80.358,80.4994,80.088,80.4994,5817.7185847759,0
+GBF.US,D,20090305,000000,80.2514,80.865,80.2514,80.6817,22330.200945844,0
+GBF.US,D,20090306,000000,80.6379,80.6548,80.106,80.4835,11424.61389038,0
+GBF.US,D,20090309,000000,80.4695,80.4695,79.2892,79.2892,61718.013017474,0
+GBF.US,D,20090310,000000,79.7753,79.8131,79.4336,79.7015,2761.7849571559,0
+GBF.US,D,20090311,000000,79.4466,80.1378,79.4336,79.9137,6171.0985574836,0
+GBF.US,D,20090312,000000,80.1707,80.6469,79.8131,80.0781,12981.694395122,0
+GBF.US,D,20090313,000000,80.3201,80.6219,79.7573,80.5631,3781.7680601986,0
+GBF.US,D,20090316,000000,80.2195,80.3908,79.9904,80.344,10004.06655691,0
+GBF.US,D,20090317,000000,80.1856,80.4148,80.106,80.1288,1369.3473942423,0
+GBF.US,D,20090318,000000,80.2892,82.0493,79.9845,81.7176,4273.6890449337,0
+GBF.US,D,20090319,000000,81.8372,81.874,81.2525,81.622,8213.0726043229,0
+GBF.US,D,20090320,000000,81.3899,81.4079,80.9796,81.1798,6576.6823897958,0
+GBF.US,D,20090323,000000,81.3641,81.5194,80.9716,81.0074,2623.2439451284,0
+GBF.US,D,20090324,000000,81.1957,81.2744,80.6129,80.9068,10404.630787337,0
+GBF.US,D,20090325,000000,80.8092,81.0832,80.5631,80.5631,18152.888257104,0
+GBF.US,D,20090326,000000,80.6129,81.1578,80.604,80.6967,6309.639569511,0
+GBF.US,D,20090327,000000,80.857,81.3551,80.7385,81.0672,4945.3117771537,0
+GBF.US,D,20090330,000000,81.108,81.4667,80.9875,81.4159,4685.296399508,0
+GBF.US,D,20090331,000000,81.2216,81.6061,80.9626,81.5563,10373.509255649,0
+GBF.US,D,20090401,000000,81.116,81.6061,81.0492,81.126,13175.451027886,0
+GBF.US,D,20090402,000000,81.4159,81.4159,80.7385,80.7943,19276.275158978,0
+GBF.US,D,20090403,000000,81.0492,81.0492,80.7036,80.7475,1184.6260448724,0
+GBF.US,D,20090406,000000,81.108,81.108,80.7106,80.7245,7601.6850947235,0
+GBF.US,D,20090407,000000,80.4317,80.9556,80.4317,80.6967,10144.615409691,0
+GBF.US,D,20090408,000000,81.1578,81.2654,80.9387,80.9875,1130.4143445138,0
+GBF.US,D,20090409,000000,80.9796,81.126,80.9486,81.126,5910.0792594608,0
+GBF.US,D,20090413,000000,81.4227,81.5423,81.1578,81.5274,5485.4209399854,0
+GBF.US,D,20090414,000000,81.6529,81.7784,81.4079,81.5981,3085.0473185533,0
+GBF.US,D,20090415,000000,81.6449,81.874,81.4815,81.8202,5800.6519383667,0
+GBF.US,D,20090416,000000,81.5563,81.5563,81.132,81.2744,9131.6597492875,0
+GBF.US,D,20090417,000000,81.5563,81.6938,81.2305,81.5145,5894.0165334287,0
+GBF.US,D,20090420,000000,81.8023,81.9418,81.7714,81.8591,4765.6100296689,0
+GBF.US,D,20090421,000000,82.0125,82.0125,81.4159,81.6529,4860.9824654849,0
+GBF.US,D,20090422,000000,81.4317,81.5194,81.2833,81.4667,5486.4248603624,0
+GBF.US,D,20090423,000000,81.5901,81.6758,81.3641,81.3641,7625.7791837718,0
+GBF.US,D,20090424,000000,81.2106,81.6061,81.1578,81.3999,9470.9848367171,0
+GBF.US,D,20090427,000000,81.5145,81.7934,81.4577,81.7644,4465.4378369427,0
+GBF.US,D,20090428,000000,82.1839,82.1839,81.2445,81.2445,20058.32913267,0
+GBF.US,D,20090429,000000,81.7554,81.7554,81.5563,81.5563,5700.2599006656,0
+GBF.US,D,20090430,000000,81.3809,81.5194,81.1867,81.4815,4868.0099081239,0
+GBF.US,D,20090501,000000,81.7864,81.7864,80.8978,81.3162,5448.275886036,0
+GBF.US,D,20090504,000000,81.3999,81.3999,80.9626,81.2365,2983.6513604752,0
+GBF.US,D,20090505,000000,81.2525,82.0563,81.2525,81.3073,6146.0005480583,0
+GBF.US,D,20090506,000000,81.5563,82.1839,81.2833,81.7176,5720.3383082058,0
+GBF.US,D,20090507,000000,81.5423,82.3213,81.1867,81.3899,17522.426260341,0
+GBF.US,D,20090508,000000,83.1759,83.1928,81.2365,81.4815,5876.9498870195,0
+GBF.US,D,20090511,000000,81.9796,81.9796,81.4577,81.8372,12384.361770802,0
+GBF.US,D,20090512,000000,82.134,82.2077,81.6758,82.0185,4859.9785451078,0
+GBF.US,D,20090513,000000,82.9249,82.9249,81.867,81.867,7489.2460124983,0
+GBF.US,D,20090514,000000,82.134,82.3691,82.0713,82.1499,5805.6715402517,0
+GBF.US,D,20090515,000000,82.1499,82.7376,81.882,82.1569,9108.5695806163,0
+GBF.US,D,20090518,000000,82.2535,82.2625,81.6758,82.0433,5871.9302851344,0
+GBF.US,D,20090519,000000,81.5901,81.9796,81.4885,81.8023,10130.560524412,0
+GBF.US,D,20090520,000000,81.9328,82.3631,81.7456,82.2077,7758.2966735372,0
+GBF.US,D,20090521,000000,81.4815,82.2804,81.116,81.4159,11665.554780862,0
+GBF.US,D,20090522,000000,81.3729,81.7226,81.2993,81.5423,2723.6359828295,0
+GBF.US,D,20090526,000000,81.7376,81.7376,81.2216,81.3999,27444.171346336,0
+GBF.US,D,20090527,000000,81.615,81.615,80.5393,80.7713,24691.421672573,0
+GBF.US,D,20090528,000000,80.6469,81.0832,80.5791,80.8809,7292.4776186043,0
+GBF.US,D,20090529,000000,81.3401,81.7864,80.9796,81.7864,8938.9070369015,0
+GBF.US,D,20090601,000000,81.126,81.2744,80.7634,80.8809,4028.7324729431,0
+GBF.US,D,20090602,000000,80.7863,81.2993,80.7564,81.2654,10802.183256633,0
+GBF.US,D,20090603,000000,81.622,81.622,81.1,81.1867,2557.9891206228,0
+GBF.US,D,20090604,000000,81.4726,81.4726,80.8809,80.8809,5339.8524853189,0
+GBF.US,D,20090605,000000,80.8012,80.8012,80.2514,80.4406,16468.30986448,0
+GBF.US,D,20090608,000000,80.4078,80.5253,80.1856,80.1856,2575.0557670319,0
+GBF.US,D,20090609,000000,80.358,80.9556,80.358,80.6548,9067.4088451589,0
+GBF.US,D,20090610,000000,80.7713,80.7713,80.2733,80.4406,12738.745663886,0
+GBF.US,D,20090611,000000,80.5473,80.9934,80.3201,80.8092,9102.5460583542,0
+GBF.US,D,20090612,000000,81.0402,81.6449,80.7564,81.0752,2856.1534725949,0
+GBF.US,D,20090615,000000,81.1957,81.2654,80.874,81.2305,11940.628964163,0
+GBF.US,D,20090616,000000,81.2903,82.0264,80.874,81.1648,25576.879445096,0
+GBF.US,D,20090617,000000,81.4497,81.6688,81.2744,81.3321,5298.6917498614,0
+GBF.US,D,20090618,000000,80.9068,81.4079,80.3749,80.7475,49543.470605468,0
+GBF.US,D,20090619,000000,81.126,81.126,80.5631,80.8251,1045.0811124679,0
+GBF.US,D,20090622,000000,81.3251,81.63,81.0492,81.4227,5638.016837291,0
+GBF.US,D,20090623,000000,81.638,81.7176,81.4815,81.6938,5007.5548405284,0
+GBF.US,D,20090624,000000,81.7226,81.867,81.2525,81.2604,9434.8437031447,0
+GBF.US,D,20090625,000000,81.2445,82.0493,81.2365,82.0493,9435.8476235217,0
+GBF.US,D,20090626,000000,81.9537,82.3382,81.867,82.3382,9547.2827853699,0
+GBF.US,D,20090629,000000,82.4568,82.4568,81.9886,82.2376,3543.8389308471,0
+GBF.US,D,20090630,000000,81.9965,82.3551,81.9009,82.0354,8337.5587310722,0
+GBF.US,D,20090701,000000,81.7226,81.9178,81.4726,81.9178,7986.1865991185,0
+GBF.US,D,20090702,000000,82.2535,82.2535,81.882,82.1181,3110.1453279785,0
+GBF.US,D,20090706,000000,82.2874,82.2874,81.8202,82.0951,1756.8606597684,0
+GBF.US,D,20090707,000000,82.3382,82.5066,81.9537,82.5066,4666.2219123448,0
+GBF.US,D,20090708,000000,82.645,83.0165,82.1839,82.7157,5177.2173842432,0
+GBF.US,D,20090709,000000,82.5204,83.0165,82.1987,82.393,13732.626837126,0
+GBF.US,D,20090710,000000,82.4508,83.0484,82.1917,82.8771,6251.4121876444,0
+GBF.US,D,20090713,000000,82.8512,83.0036,82.7237,82.7237,3658.2858538263,0
+GBF.US,D,20090714,000000,82.8014,82.8014,82.1181,82.3551,16079.792678577,0
+GBF.US,D,20090715,000000,82.4258,82.4258,81.9178,81.9178,8376.7116257756,0
+GBF.US,D,20090716,000000,82.0035,82.5792,82.0035,82.2874,17382.881327936,0
+GBF.US,D,20090717,000000,81.8591,82.1439,81.8591,82.1261,5361.9387336131,0
+GBF.US,D,20090720,000000,82.0951,82.4736,81.9238,82.1499,6334.7375789363,0
+GBF.US,D,20090721,000000,82.7436,83.1381,82.1101,83.1381,5616.9345093738,0
+GBF.US,D,20090722,000000,83.0484,83.0484,82.5126,82.7376,5226.4094827167,0
+GBF.US,D,20090723,000000,82.8691,82.8691,82.0713,82.0713,6090.7849273227,0
+GBF.US,D,20090724,000000,82.1021,82.4896,82.1021,82.1499,1856.2487770924,0
+GBF.US,D,20090727,000000,81.7934,82.377,81.7864,82.1499,18628.746515807,0
+GBF.US,D,20090728,000000,82.4657,82.6201,82.0493,82.4169,3321.9725275278,0
+GBF.US,D,20090729,000000,82.4169,82.7436,82.2167,82.645,1936.5624072533,0
+GBF.US,D,20090730,000000,82.2465,83.0036,82.2465,83.0036,3203.5099230405,0
+GBF.US,D,20090731,000000,83.1759,83.4867,82.6838,83.2914,3692.4191466446,0
+GBF.US,D,20090803,000000,82.9847,83.2317,82.5126,82.7436,5104.9351170984,0
+GBF.US,D,20090804,000000,83.169,83.169,82.3462,82.5574,4152.2146793154,0
+GBF.US,D,20090805,000000,82.3551,82.7685,82.0713,82.0713,16354.866861878,0
+GBF.US,D,20090806,000000,82.4258,82.7934,82.4258,82.5504,5725.3579100909,0
+GBF.US,D,20090807,000000,82.1739,82.4258,81.9418,81.9418,36973.383564919,0
+GBF.US,D,20090810,000000,82.3043,82.66,82.0035,82.5504,5938.1890300171,0
+GBF.US,D,20090811,000000,82.5344,82.9469,81.9238,82.9469,15006.601795553,0
+GBF.US,D,20090812,000000,82.4169,82.9469,82.4169,82.5952,3126.2080540107,0
+GBF.US,D,20090813,000000,82.5504,83.2486,82.5254,83.2486,6790.517430099,0
+GBF.US,D,20090814,000000,83.2736,83.3532,83.0335,83.3532,1433.598298371,0
+GBF.US,D,20090817,000000,83.3782,83.4688,83.155,83.4688,2136.3425622783,0
+GBF.US,D,20090818,000000,83.6093,83.6093,83.147,83.5723,4387.1320475359,0
+GBF.US,D,20090819,000000,83.0962,83.5654,83.0962,83.5654,1767.9037839155,0
+GBF.US,D,20090820,000000,83.5495,83.5793,83.2406,83.5793,4701.3591255402,0
+GBF.US,D,20090821,000000,83.6829,83.6829,83.0962,83.1301,11373.413951151,0
+GBF.US,D,20090824,000000,83.4618,83.5863,83.0415,83.5863,4485.5162444829,0
+GBF.US,D,20090825,000000,83.5425,83.5495,83.2068,83.4449,5195.2879510293,0
+GBF.US,D,20090826,000000,83.5345,83.8184,83.5345,83.8134,4417.2496588462,0
+GBF.US,D,20090827,000000,83.8582,83.917,83.3851,83.6999,1755.8567393914,0
+GBF.US,D,20090828,000000,83.3692,84.1531,83.3692,83.8503,1590.2098771846,0
+GBF.US,D,20090831,000000,83.6501,84.0584,83.6501,83.9558,5058.7547797559,0
+GBF.US,D,20090901,000000,83.6909,83.8503,83.6501,83.8333,3247.682419629,0
+GBF.US,D,20090902,000000,84.0136,84.2099,83.7497,84.1042,9385.6516046712,0
+GBF.US,D,20090903,000000,83.6909,84.0814,83.6909,84.0584,3501.6742750126,0
+GBF.US,D,20090904,000000,83.9808,84.0216,83.4618,83.6581,4736.4963387356,0
+GBF.US,D,20090908,000000,83.6093,83.6581,83.4618,83.6172,2654.3654768158,0
+GBF.US,D,20090909,000000,83.423,83.4309,83.2168,83.3851,1855.2448567154,0
+GBF.US,D,20090910,000000,83.7825,84.1461,83.6421,83.9728,2757.7692756479,0
+GBF.US,D,20090911,000000,84.3503,84.5675,83.7975,84.1192,16244.435620406,0
+GBF.US,D,20090914,000000,83.8662,84.177,83.8662,83.9638,2405.3932233172,0
+GBF.US,D,20090915,000000,84.1192,84.1192,83.8423,83.8423,4648.1513455586,0
+GBF.US,D,20090916,000000,83.8333,84.0963,83.7825,83.7975,5586.8168980634,0
+GBF.US,D,20090917,000000,83.9638,84.2009,83.6749,84.1372,18717.091508984,0
+GBF.US,D,20090918,000000,84.0346,84.1372,83.8812,83.926,5251.5074921419,0
+GBF.US,D,20090921,000000,83.8333,84.0894,83.8333,83.8732,5844.8244349551,0
+GBF.US,D,20090922,000000,83.9638,84.0814,83.8184,84.0584,18709.060145968,0
+GBF.US,D,20090923,000000,84.0426,84.2875,83.8582,84.2258,7427.0029491237,0
+GBF.US,D,20090924,000000,84.2706,84.3403,84.1112,84.3095,4237.5479113613,0
+GBF.US,D,20090925,000000,84.2786,84.4877,84.2547,84.4877,4646.1435048046,0
+GBF.US,D,20090928,000000,84.5993,84.7198,84.4091,84.7198,13039.921776989,0
+GBF.US,D,20090929,000000,84.5515,84.7786,84.4779,84.5107,14273.739920335,0
+GBF.US,D,20090930,000000,84.4389,84.7049,84.4241,84.4389,7732.1947437349,0
+GBF.US,D,20091001,000000,84.683,84.8524,84.5266,84.6452,2042.9779672164,0
+GBF.US,D,20091002,000000,84.924,84.9798,84.6153,84.7288,7188.0698993952,0
+GBF.US,D,20091005,000000,84.8524,84.8752,84.5735,84.675,9179.847927384,0
+GBF.US,D,20091006,000000,84.6292,84.6621,84.4689,84.4957,4618.0337342483,0
+GBF.US,D,20091007,000000,84.67,84.9002,84.5814,84.7706,5609.9070667347,0
+GBF.US,D,20091008,000000,84.932,84.9888,84.4091,84.675,10030.168486711,0
+GBF.US,D,20091009,000000,84.1372,84.3673,83.7895,83.9888,80464.218217392,0
+GBF.US,D,20091012,000000,83.8065,84.0963,83.7895,83.8582,6925.0427606184,0
+GBF.US,D,20091013,000000,83.9728,84.2427,83.908,84.1112,2481.69117197,0
+GBF.US,D,20091014,000000,84.2009,84.2009,83.9558,84.0216,2206.6169886691,0
+GBF.US,D,20091015,000000,83.9469,83.9888,83.8184,83.926,6663.0195422187,0
+GBF.US,D,20091016,000000,83.6321,83.9888,83.5495,83.9001,25107.044708655,0
+GBF.US,D,20091019,000000,83.7656,84.1042,83.7656,83.9409,3432.4037689989,0
+GBF.US,D,20091020,000000,84.4957,84.4957,84.186,84.4877,5789.6088142196,0
+GBF.US,D,20091021,000000,84.1372,84.2099,84.0426,84.0426,6113.875095994,0
+GBF.US,D,20091022,000000,84.1282,84.1939,83.917,84.0963,3151.306063436,0
+GBF.US,D,20091023,000000,84.0584,84.0963,83.7437,83.9469,3729.564200594,0
+GBF.US,D,20091026,000000,83.926,87.248,83.6033,83.6033,3045.8944238499,0
+GBF.US,D,20091027,000000,83.9888,84.168,83.7337,84.0514,2496.7499776251,0
+GBF.US,D,20091028,000000,84.2617,84.2925,84.162,84.2258,7708.1006546866,0
+GBF.US,D,20091029,000000,84.3015,84.3095,83.6749,83.7567,5265.5623774201,0
+GBF.US,D,20091030,000000,83.9808,84.3941,83.9808,84.3234,13268.815622947,0
+GBF.US,D,20091102,000000,84.2099,86.1602,83.8911,84.1372,14053.88135777,0
+GBF.US,D,20091103,000000,84.162,84.168,83.7437,83.7437,6705.1841980531,0
+GBF.US,D,20091104,000000,83.5654,85.0685,83.5654,85.0555,2717.6124605674,0
+GBF.US,D,20091105,000000,84.2009,84.2099,83.5176,83.9967,5399.0837875625,0
+GBF.US,D,20091106,000000,83.9888,84.0724,83.7656,84.0724,3868.1052126215,0
+GBF.US,D,20091109,000000,84.0644,84.2706,83.7437,83.9001,23097.19611388,0
+GBF.US,D,20091110,000000,83.9409,84.2786,83.8065,84.1282,6705.1841980531,0
+GBF.US,D,20091111,000000,84.1939,84.3841,84.0894,84.2258,4189.3597332648,0
+GBF.US,D,20091112,000000,84.2009,84.2009,83.8503,84.0514,4873.029510009,0
+GBF.US,D,20091113,000000,84.2099,84.2099,83.917,84.0963,2734.6791069766,0
+GBF.US,D,20091116,000000,84.3314,84.5675,84.3015,84.5675,2962.569032558,0
+GBF.US,D,20091117,000000,84.2925,84.683,84.1939,84.4469,15223.448596987,0
+GBF.US,D,20091118,000000,84.7378,84.7378,84.2258,84.2786,10071.329222169,0
+GBF.US,D,20091119,000000,84.3175,84.67,84.2547,84.2547,9721.9649309697,0
+GBF.US,D,20091120,000000,84.6292,84.6292,84.2427,84.5515,5684.1971746335,0
+GBF.US,D,20091123,000000,84.2875,84.5814,84.2875,84.5675,3138.2550985348,0
+GBF.US,D,20091124,000000,84.7049,84.8454,84.4171,84.7198,2685.4870085031,0
+GBF.US,D,20091125,000000,84.5735,84.9639,84.5735,84.9639,1249.8808693781,0
+GBF.US,D,20091127,000000,85.2089,85.2089,84.7049,84.7049,1110.3359369736,0
+GBF.US,D,20091130,000000,85.2179,85.3046,85.0396,85.0984,15095.950709106,0
+GBF.US,D,20091201,000000,84.7288,84.9729,84.7049,84.7049,7862.7043927463,0
+GBF.US,D,20091202,000000,84.7706,84.8116,84.6153,84.67,5397.0759468085,0
+GBF.US,D,20091203,000000,84.1372,84.6372,84.1372,84.2786,6559.6157433866,0
+GBF.US,D,20091204,000000,83.8732,84.2487,83.8732,84.0514,5267.5702181741,0
+GBF.US,D,20091207,000000,83.917,84.3673,83.917,84.1939,9057.3696413888,0
+GBF.US,D,20091208,000000,84.675,84.9141,84.2617,84.2925,4521.6573780553,0
+GBF.US,D,20091209,000000,84.3314,84.4389,84.177,84.177,10575.297251429,0
+GBF.US,D,20091210,000000,84.3015,84.3015,84.0514,84.1042,6978.2505406,0
+GBF.US,D,20091211,000000,83.926,84.1042,83.8184,84.1042,14066.932322671,0
+GBF.US,D,20091214,000000,84.1372,84.2258,84.0426,84.1112,3373.1724667553,0
+GBF.US,D,20091215,000000,84.0136,84.0894,83.8812,83.926,3755.6661303963,0
+GBF.US,D,20091216,000000,84.2617,84.3175,84.0346,84.177,12148.440482204,0
+GBF.US,D,20091217,000000,84.3503,84.4389,84.0514,84.2875,58892.981076567,0
+GBF.US,D,20091218,000000,84.5356,84.5435,84.1042,84.1372,7315.5677872755,0
+GBF.US,D,20091221,000000,83.926,84.1192,83.6999,83.6999,18524.338796598,0
+GBF.US,D,20091222,000000,83.5793,83.7567,83.4449,83.5495,19375.663276303,0
+GBF.US,D,20091223,000000,83.6172,83.8333,83.4449,83.5425,15778.616565474,0
+GBF.US,D,20091224,000000,83.3782,83.7437,83.3782,83.4777,14365.096674643,0
+GBF.US,D,20091228,000000,83.3452,83.415,83.1759,83.2914,11529.021609589,0
+GBF.US,D,20091229,000000,83.2168,83.2834,82.8951,83.1859,21101.402404383,0
+GBF.US,D,20091230,000000,83.147,83.415,83.1062,83.415,32526.016294763,0
+GBF.US,D,20091231,000000,83.169,83.2656,82.7068,83.2317,8652.7897294535,0
+GBF.US,D,20100104,000000,83.3224,83.4618,83.1231,83.4449,145571.46642765,0
+GBF.US,D,20100105,000000,83.6501,83.6999,83.3782,83.423,8886.703177297,0
+GBF.US,D,20100106,000000,83.6829,83.6829,83.3692,83.4379,8288.3666325987,0
+GBF.US,D,20100107,000000,83.6172,83.6172,83.3602,83.4518,2910.3651729534,0
+GBF.US,D,20100108,000000,83.7099,83.7099,83.4867,83.6501,13414.384077614,0
+GBF.US,D,20100111,000000,83.6999,83.8065,83.5723,83.6909,4786.6923575861,0
+GBF.US,D,20100112,000000,83.8184,84.1192,83.8184,84.0276,10339.375962831,0
+GBF.US,D,20100113,000000,83.7895,84.0276,83.6093,83.6093,6030.5497047021,0
+GBF.US,D,20100114,000000,83.926,84.1112,83.7736,83.9888,12042.02492224,0
+GBF.US,D,20100115,000000,84.2178,84.2427,84.0584,84.162,7370.7834080111,0
+GBF.US,D,20100119,000000,83.9967,84.0814,83.5495,83.8812,8576.4917808007,0
+GBF.US,D,20100120,000000,84.2547,84.2547,84.0724,84.0724,2790.8986480892,0
+GBF.US,D,20100121,000000,84.3314,84.5187,84.2487,84.4241,1954.6329740394,0
+GBF.US,D,20100122,000000,84.4389,84.4389,84.1939,84.4241,3998.6148616328,0
+GBF.US,D,20100125,000000,84.0514,84.3763,84.0514,84.0963,4359.0222769796,0
+GBF.US,D,20100126,000000,84.177,84.3403,84.1372,84.3095,5710.2991044357,0
+GBF.US,D,20100127,000000,84.3503,84.3503,83.8812,84.0514,4223.4930260832,0
+GBF.US,D,20100128,000000,83.934,84.1282,83.8184,83.9001,4414.2378977152,0
+GBF.US,D,20100129,000000,84.1042,84.3015,83.9558,84.3015,5862.8950017413,0
+GBF.US,D,20100201,000000,84.0426,84.0426,83.7895,83.9409,23461.619210735,0
+GBF.US,D,20100202,000000,84.0136,84.0724,83.9888,84.0216,5351.899529843,0
+GBF.US,D,20100203,000000,83.917,83.9558,83.5863,83.6321,36320.835319862,0
+GBF.US,D,20100204,000000,83.7895,84.1461,83.7895,83.9728,9509.1338110435,0
+GBF.US,D,20100205,000000,84.168,84.3503,84.0894,84.2487,2792.9064888432,0
+GBF.US,D,20100208,000000,84.3175,84.3175,83.934,83.9808,7807.4887720107,0
+GBF.US,D,20100209,000000,84.1192,84.1192,83.8812,83.9409,49135.878932402,0
+GBF.US,D,20100210,000000,83.8582,83.8582,83.407,83.4618,7155.9444473309,0
+GBF.US,D,20100211,000000,83.6829,83.6909,83.3084,83.3084,3823.932716033,0
+GBF.US,D,20100212,000000,83.6421,83.7895,83.4867,83.5026,38720.205020918,0
+GBF.US,D,20100216,000000,83.6909,83.7437,83.415,83.7437,3176.4040728612,0
+GBF.US,D,20100217,000000,83.8065,83.8503,83.4309,83.6421,9161.7773605978,0
+GBF.US,D,20100218,000000,83.5863,83.7099,83.2656,83.3004,3092.0747611923,0
+GBF.US,D,20100219,000000,83.5425,83.5863,83.2576,83.5863,7492.2577736294,0
+GBF.US,D,20100222,000000,83.6421,83.6421,83.5026,83.5176,1630.3666922651,0
+GBF.US,D,20100223,000000,83.8662,83.8662,83.5863,83.6909,9818.3412871627,0
+GBF.US,D,20100224,000000,83.7656,84.0514,83.6999,84.0514,13325.03516406,0
+GBF.US,D,20100225,000000,84.0136,84.1939,83.8732,84.1112,8083.5668756886,0
+GBF.US,D,20100226,000000,84.0426,84.4171,84.0426,84.3583,2915.3847748385,0
+GBF.US,D,20100301,000000,84.162,84.162,83.908,83.917,3866.0973718674,0
+GBF.US,D,20100302,000000,84.0216,84.2009,84.0216,84.2009,3044.8905034729,0
+GBF.US,D,20100303,000000,84.177,84.2009,83.9409,83.9409,7540.4459517259,0
+GBF.US,D,20100304,000000,83.926,84.2875,83.926,84.2875,4366.0497196187,0
+GBF.US,D,20100305,000000,84.1372,84.1372,83.9001,84.0644,7687.0183267694,0
+GBF.US,D,20100308,000000,84.0346,84.0514,83.7567,84.0216,2607.1812190963,0
+GBF.US,D,20100309,000000,84.0894,84.0963,83.8582,83.8582,9992.0195123855,0
+GBF.US,D,20100310,000000,84.0136,84.0894,83.7337,84.0584,5787.6009734655,0
+GBF.US,D,20100311,000000,83.908,83.9888,83.7337,83.8184,4717.4218515724,0
+GBF.US,D,20100312,000000,83.934,84.0963,83.8662,84.0963,8026.343414199,0
+GBF.US,D,20100315,000000,83.8812,84.1112,83.8732,83.8732,2914.3808544615,0
+GBF.US,D,20100316,000000,83.9469,84.3841,83.9469,84.3314,9959.8940603212,0
+GBF.US,D,20100317,000000,84.4779,84.4779,84.1042,84.4241,13921.363868004,0
+GBF.US,D,20100318,000000,84.4469,84.4469,84.0514,84.3403,11895.452547197,0
+GBF.US,D,20100319,000000,84.0276,84.4171,84.0276,84.2786,3858.0660088514,0
+GBF.US,D,20100322,000000,84.2925,84.3673,84.0894,84.2875,15716.373502099,0
+GBF.US,D,20100323,000000,84.2925,84.3175,84.1112,84.3175,24609.100201658,0
+GBF.US,D,20100324,000000,83.9808,84.0514,83.5495,83.7168,6824.6507229174,0
+GBF.US,D,20100325,000000,83.4688,83.5953,83.4379,83.5345,3916.293390718,0
+GBF.US,D,20100326,000000,83.4867,83.7497,83.4518,83.7497,2953.5337491649,0
+GBF.US,D,20100329,000000,83.6172,83.7497,83.5116,83.5793,9191.8949719082,0
+GBF.US,D,20100330,000000,83.5654,83.7895,83.5654,83.7825,5267.5702181741,0
+GBF.US,D,20100331,000000,83.6909,83.9888,83.6909,83.7895,8098.6256813437,0
+GBF.US,D,20100401,000000,83.6421,83.6421,83.5116,83.5265,9276.224283577,0
+GBF.US,D,20100405,000000,83.3084,83.3084,83.0245,83.0245,1639.4019756582,0
+GBF.US,D,20100406,000000,83.0793,83.2656,83.0793,83.2656,1801.0331563568,0
+GBF.US,D,20100407,000000,83.1062,83.6033,83.1062,83.5953,11249.93174478,0
+GBF.US,D,20100408,000000,83.5265,83.7656,83.415,83.5863,4122.0970680051,0
+GBF.US,D,20100409,000000,83.5026,83.5863,83.3452,83.4618,7161.9679695929,0
+GBF.US,D,20100412,000000,83.7257,83.7656,83.6033,83.6172,8585.5270641938,0
+GBF.US,D,20100413,000000,83.6421,83.8333,83.6421,83.8333,2235.7306796024,0
+GBF.US,D,20100414,000000,83.9888,83.9967,83.6241,83.6241,13796.877741255,0
+GBF.US,D,20100415,000000,83.5953,83.917,83.5953,83.7975,15741.471511525,0
+GBF.US,D,20100416,000000,84.177,84.2099,84.1372,84.168,10709.822581948,0
+GBF.US,D,20100419,000000,84.162,84.162,83.934,84.0346,7936.994500645,0
+GBF.US,D,20100420,000000,83.9638,84.0584,83.8732,84.0584,8138.7824964241,0
+GBF.US,D,20100421,000000,84.2178,84.2338,84.1112,84.2099,4778.66099457,0
+GBF.US,D,20100422,000000,84.3175,84.4389,83.9469,83.9469,6744.3370927566,0
+GBF.US,D,20100423,000000,83.918,83.9908,83.8264,83.9828,1686.5862333776,0
+GBF.US,D,20100426,000000,84.1372,84.1372,83.926,84.0136,4562.8181135127,0
+GBF.US,D,20100427,000000,84.0514,84.4469,84.0514,84.3234,11654.511656714,0
+GBF.US,D,20100428,000000,84.3583,84.3583,84.2617,84.2617,9302.3262133793,0
+GBF.US,D,20100429,000000,84.2925,84.2925,84.1042,84.2099,4861.9863858619,0
+GBF.US,D,20100430,000000,84.4091,84.5107,84.3503,84.5107,24528.786571497,0
+GBF.US,D,20100503,000000,84.2338,84.2338,84.1112,84.1939,2307.0090263701,0
+GBF.US,D,20100504,000000,84.3841,84.4021,84.2338,84.4021,225262.66595474,0
+GBF.US,D,20100505,000000,84.5047,84.8663,84.3503,84.5605,3286.8353143324,0
+GBF.US,D,20100506,000000,84.5047,84.956,83.9888,83.9888,17757.343628562,0
+GBF.US,D,20100507,000000,84.8274,85.2488,84.3941,84.7458,6497.372680012,0
+GBF.US,D,20100510,000000,84.9082,84.9082,84.1372,84.3314,4725.4532145884,0
+GBF.US,D,20100511,000000,84.3583,84.5356,84.2706,84.3234,2692.5144511422,0
+GBF.US,D,20100512,000000,84.6213,84.6213,84.2258,84.2617,10194.811428541,0
+GBF.US,D,20100513,000000,84.2875,84.5107,84.2258,84.4091,6052.6359529963,0
+GBF.US,D,20100514,000000,84.5356,84.7198,84.4689,84.697,749.92852162685,0
+GBF.US,D,20100517,000000,84.8574,84.8663,84.7538,84.7866,1902.4291144349,0
+GBF.US,D,20100518,000000,84.8274,85.1999,84.7866,85.0227,12000.864186784,0
+GBF.US,D,20100519,000000,85.0745,85.2399,85.0147,85.1472,2567.0244040159,0
+GBF.US,D,20100520,000000,85.3683,85.3683,85.1113,85.2339,9877.5725894063,0
+GBF.US,D,20100521,000000,85.5496,85.5496,85.2488,85.2488,16885.940741317,0
+GBF.US,D,20100524,000000,85.5795,85.6313,85.4211,85.438,72152.761416121,0
+GBF.US,D,20100525,000000,85.5795,85.6372,85.2897,85.456,6260.4474710375,0
+GBF.US,D,20100526,000000,85.3773,85.3773,84.9141,85.3295,12424.518585882,0
+GBF.US,D,20100527,000000,84.9002,84.948,84.7538,84.7866,40550.351868208,0
+GBF.US,D,20100528,000000,84.8454,85.0307,84.8454,84.932,2626.2557062595,0
+GBF.US,D,20100601,000000,84.7946,85.0147,84.7946,84.8274,8345.5900940883,0
+GBF.US,D,20100602,000000,84.7049,84.9729,84.5904,84.7378,14777.707949595,0
+GBF.US,D,20100603,000000,84.3941,84.6213,84.3673,84.3673,30311.367943078,0
+GBF.US,D,20100604,000000,84.7129,85.1113,84.7129,85.0635,4699.3512847862,0
+GBF.US,D,20100607,000000,84.8454,85.2399,84.8454,85.0057,3151.306063436,0
+GBF.US,D,20100608,000000,85.0147,85.2667,84.9978,85.2259,5910.0792594608,0
+GBF.US,D,20100609,000000,85.1821,85.2339,85.0984,85.2259,2339.1344784345,0
+GBF.US,D,20100610,000000,85.0825,85.0825,84.7866,84.8524,3374.1763871323,0
+GBF.US,D,20100611,000000,84.8832,85.1403,84.69,85.1403,3865.0934514904,0
+GBF.US,D,20100614,000000,84.8194,84.932,84.5605,84.932,8049.4335828702,0
+GBF.US,D,20100615,000000,85.0396,85.0396,84.7946,84.7946,1772.9233858005,0
+GBF.US,D,20100616,000000,84.9798,85.0307,84.7538,84.9082,22281.008847371,0
+GBF.US,D,20100617,000000,85.0147,85.2488,85.0147,85.1403,17995.272757913,0
+GBF.US,D,20100618,000000,85.1403,85.2667,85.0486,85.1571,4272.6851245567,0
+GBF.US,D,20100621,000000,84.9978,85.2339,84.9978,85.1999,6680.0861886279,0
+GBF.US,D,20100622,000000,85.0635,85.448,85.0635,85.448,3358.1136611001,0
+GBF.US,D,20100623,000000,85.6313,85.7369,85.3773,85.6034,8207.0490820609,0
+GBF.US,D,20100624,000000,85.5346,85.7977,85.438,85.438,3620.1368794999,0
+GBF.US,D,20100625,000000,85.4042,85.7787,85.4042,85.708,2139.3543234094,0
+GBF.US,D,20100628,000000,86.0257,86.0257,85.8983,85.8983,484.89354209607,0
+GBF.US,D,20100629,000000,86.0437,86.225,86.0437,86.0437,3245.674578875,0
+GBF.US,D,20100630,000000,86.1134,86.3086,85.9739,86.2488,6790.517430099,0
+GBF.US,D,20100701,000000,86.1602,86.3425,86.0785,86.1134,17674.018237269,0
+GBF.US,D,20100702,000000,85.8325,86.0785,85.8325,85.8903,5167.1781804731,0
+GBF.US,D,20100706,000000,86.0437,86.225,85.7787,86.1971,5656.0874040772,0
+GBF.US,D,20100707,000000,86.2798,86.2798,85.9391,85.9391,4552.7789097426,0
+GBF.US,D,20100708,000000,85.9391,86.0009,85.7887,85.9571,3874.1287348835,0
+GBF.US,D,20100709,000000,85.8395,85.8903,85.7458,85.7458,4025.7207118121,0
+GBF.US,D,20100712,000000,85.7707,85.8395,85.7707,85.8395,463.81121417885,0
+GBF.US,D,20100713,000000,85.8495,85.8495,85.6731,85.699,2745.7222311237,0
+GBF.US,D,20100714,000000,85.7369,86.0357,85.6831,86.0357,62534.200283984,0
+GBF.US,D,20100715,000000,86.1503,86.3514,86.1224,86.2708,3984.5599763547,0
+GBF.US,D,20100716,000000,86.5089,86.5517,86.3425,86.5517,16217.329770228,0
+GBF.US,D,20100719,000000,86.3425,86.5089,86.3256,86.3256,5125.0135246386,0
+GBF.US,D,20100720,000000,86.5855,86.5935,86.3754,86.4431,5264.5584570431,0
+GBF.US,D,20100721,000000,86.5367,86.6613,86.5367,86.6613,1287.0259233275,0
+GBF.US,D,20100722,000000,86.6811,86.7181,86.5567,86.5855,3242.6628177439,0
+GBF.US,D,20100723,000000,86.5437,86.5855,86.5268,86.5437,2160.4366513266,0
+GBF.US,D,20100726,000000,86.3664,86.5178,86.2798,86.463,4024.7167914351,0
+GBF.US,D,20100727,000000,86.4431,86.481,86.3256,86.3256,4747.5394628827,0
+GBF.US,D,20100728,000000,86.3425,86.6115,86.3256,86.6115,5684.1971746335,0
+GBF.US,D,20100729,000000,86.5437,86.7589,86.4262,86.6811,6723.2547648393,0
+GBF.US,D,20100730,000000,86.9123,87.0826,86.8675,86.8675,21821.2133147,0
+GBF.US,D,20100802,000000,86.7509,86.7509,86.463,86.463,2719.6203013215,0
+GBF.US,D,20100803,000000,86.726,86.7768,86.5756,86.6613,29960.999731501,0
+GBF.US,D,20100804,000000,86.9212,86.9212,86.5178,86.6115,8249.2137378953,0
+GBF.US,D,20100805,000000,86.8675,86.9043,86.6025,86.7081,13096.141318102,0
+GBF.US,D,20100806,000000,87.0398,87.1006,86.9043,87.0916,4512.6220946622,0
+GBF.US,D,20100809,000000,87.0636,87.0636,86.975,87.0318,1771.9194654235,0
+GBF.US,D,20100810,000000,87.0726,87.3825,86.975,87.231,1136.4378667759,0
+GBF.US,D,20100811,000000,87.4412,87.5129,87.1702,87.2659,1108.3280962196,0
+GBF.US,D,20100812,000000,87.4681,87.4681,87.3207,87.3207,764.987327282,0
+GBF.US,D,20100813,000000,87.5757,87.5757,87.4871,87.4871,776.03045142912,0
+GBF.US,D,20100816,000000,88.0428,88.0847,87.8168,87.8794,11366.386508513,0
+GBF.US,D,20100817,000000,87.7808,87.99,87.6972,87.6972,2057.0328524945,0
+GBF.US,D,20100818,000000,88.0767,88.0847,87.9532,87.9532,2564.0126428848,0
+GBF.US,D,20100819,000000,88.014,88.2481,87.998,87.998,11713.742958959,0
+GBF.US,D,20100820,000000,88.0528,88.1933,87.998,88.0239,10740.944113635,0
+GBF.US,D,20100823,000000,88.0578,88.2013,87.998,88.0677,3490.6311508655,0
+GBF.US,D,20100824,000000,88.3038,88.4702,88.1175,88.4702,4032.7481544512,0
+GBF.US,D,20100825,000000,88.7262,88.7262,88.1335,88.2481,7762.3123550452,0
+GBF.US,D,20100826,000000,88.1016,88.515,88.1016,88.4901,8562.4368955226,0
+GBF.US,D,20100827,000000,88.4074,88.4074,87.6882,87.729,13371.215501402,0
+GBF.US,D,20100830,000000,88.1105,88.3237,87.8794,88.3237,4063.8696861385,0
+GBF.US,D,20100831,000000,88.3815,88.5598,88.2013,88.5598,25086.966301115,0
+GBF.US,D,20100901,000000,88.0847,88.0847,87.5847,87.764,11591.264672963,0
+GBF.US,D,20100902,000000,87.7998,87.7998,87.4491,87.7211,13608.140710377,0
+GBF.US,D,20100903,000000,87.3645,87.4412,87.2569,87.3914,4842.9118986987,0
+GBF.US,D,20100907,000000,87.7132,87.7998,87.6364,87.6793,2582.083209671,0
+GBF.US,D,20100908,000000,87.739,87.739,87.3914,87.5229,3561.9094976333,0
+GBF.US,D,20100909,000000,87.4969,87.4969,87.231,87.2798,2551.9655983607,0
+GBF.US,D,20100910,000000,87.1613,87.1613,86.9472,87.1444,1345.2533051941,0
+GBF.US,D,20100913,000000,86.975,87.4681,86.975,87.4412,8781.2915377109,0
+GBF.US,D,20100914,000000,87.4043,87.5687,87.4043,87.5687,520.03075529144,0
+GBF.US,D,20100915,000000,87.5319,87.6026,87.2798,87.4681,4462.4260758117,0
+GBF.US,D,20100916,000000,87.1444,87.3137,87.1444,87.1444,8555.4094528835,0
+GBF.US,D,20100917,000000,87.4871,87.5319,87.3914,87.4412,17493.312569408,0
+GBF.US,D,20100920,000000,87.5517,87.5946,87.3297,87.5946,3393.2508742955,0
+GBF.US,D,20100921,000000,87.6972,87.764,87.5418,87.5418,20860.461513901,0
+GBF.US,D,20100922,000000,88.1175,88.2709,87.9622,88.1485,40249.175755105,0
+GBF.US,D,20100923,000000,88.4074,88.4074,88.1105,88.2291,4306.8184173751,0
+GBF.US,D,20100924,000000,87.8088,88.0239,87.8088,87.8626,7518.3597034317,0
+GBF.US,D,20100927,000000,88.2481,88.3038,88.0767,88.1843,7815.5201350268,0
+GBF.US,D,20100928,000000,88.3626,88.5828,88.3626,88.5768,7203.1287050504,0
+GBF.US,D,20100929,000000,88.6226,88.6226,88.4074,88.5518,4147.1950774304,0
+GBF.US,D,20100930,000000,88.3536,88.5768,88.2629,88.3437,3077.0159555372,0
+GBF.US,D,20101001,000000,88.1175,88.2391,87.9711,88.0927,3543.8389308471,0
+GBF.US,D,20101004,000000,88.3237,88.3994,88.1843,88.3994,5539.632640344,0
+GBF.US,D,20101005,000000,88.4164,88.4333,88.2391,88.2391,3029.8316978177,0
+GBF.US,D,20101006,000000,88.764,88.8138,88.5678,88.7072,2131.3229603933,0
+GBF.US,D,20101007,000000,88.8138,88.8138,88.5418,88.5418,7570.5635630362,0
+GBF.US,D,20101008,000000,88.8337,88.8337,88.4612,88.4612,4900.1353601883,0
+GBF.US,D,20101011,000000,88.4074,88.7262,88.4074,88.507,1961.6604166785,0
+GBF.US,D,20101012,000000,88.7072,88.7072,88.499,88.507,977.81844720823,0
+GBF.US,D,20101013,000000,88.4253,88.4253,88.1335,88.3437,16703.227232701,0
+GBF.US,D,20101014,000000,88.515,88.515,87.99,87.99,7832.5867814359,0
+GBF.US,D,20101015,000000,87.9801,88.1415,87.7998,87.7998,4265.6576819176,0
+GBF.US,D,20101018,000000,87.9352,88.2629,87.9352,88.2629,2714.6006994364,0
+GBF.US,D,20101019,000000,88.3337,88.4801,88.1016,88.1175,2301.9894244851,0
+GBF.US,D,20101020,000000,88.1485,88.525,88.1485,88.2291,2946.5063065258,0
+GBF.US,D,20101021,000000,88.3725,88.3725,88.1485,88.2291,2311.0247078782,0
+GBF.US,D,20101022,000000,88.2191,88.2291,88.0578,88.0847,4058.8500842535,0
+GBF.US,D,20101025,000000,88.5828,88.5828,88.1673,88.1673,2038.9622857083,0
+GBF.US,D,20101026,000000,88.1763,88.1763,87.7132,87.8436,11383.453154922,0
+GBF.US,D,20101027,000000,87.7998,87.7998,87.5059,87.6364,2678.459565864,0
+GBF.US,D,20101028,000000,87.9084,87.9184,87.6882,87.9184,2624.2478655055,0
+GBF.US,D,20101029,000000,87.747,88.0578,87.747,87.99,6433.1217758833,0
+GBF.US,D,20101101,000000,88.1335,88.1335,87.6882,87.6882,3365.1411037392,0
+GBF.US,D,20101102,000000,88.0927,88.0927,87.8626,88.0428,4252.6067170165,0
+GBF.US,D,20101103,000000,88.0578,88.3815,87.8436,87.8536,3334.0195720519,0
+GBF.US,D,20101104,000000,88.3895,88.4522,88.1335,88.2191,24852.048932894,0
+GBF.US,D,20101105,000000,88.2391,88.3038,87.8984,87.8984,3540.827169716,0
+GBF.US,D,20101108,000000,88.2013,88.2013,87.9084,87.9352,1238.837745231,0
+GBF.US,D,20101109,000000,87.8266,87.8266,87.2739,87.2739,1684.5783926236,0
+GBF.US,D,20101110,000000,87.5129,87.5597,87.1613,87.3825,7523.3793053167,0
+GBF.US,D,20101111,000000,87.729,87.729,87.4043,87.6544,1276.9867195574,0
+GBF.US,D,20101112,000000,87.1882,87.231,86.975,87.0726,5066.786142772,0
+GBF.US,D,20101115,000000,86.7679,86.9571,86.4431,86.4431,16440.200093924,0
+GBF.US,D,20101116,000000,86.5517,86.6811,86.4531,86.5089,2456.5931625447,0
+GBF.US,D,20101117,000000,87.0218,87.0218,86.6453,86.6453,1768.9077042925,0
+GBF.US,D,20101118,000000,86.7947,86.7947,86.4003,86.6911,3656.2780130722,0
+GBF.US,D,20101119,000000,86.8197,86.9123,86.7589,86.9123,2085.1426230508,0
+GBF.US,D,20101122,000000,86.8943,87.0218,86.8286,86.8286,2974.6160770821,0
+GBF.US,D,20101123,000000,87.224,87.24,87.0726,87.224,3052.9218664889,0
+GBF.US,D,20101124,000000,87.0118,87.0118,86.5656,86.8097,1876.3271846326,0
+GBF.US,D,20101126,000000,86.8376,86.8376,86.8376,86.8376,5260.542775535,0
+GBF.US,D,20101129,000000,86.9292,87.0568,86.8037,87.0478,1520.9393711709,0
+GBF.US,D,20101130,000000,87.0826,87.1444,86.9043,86.9043,1505.8805655158,0
+GBF.US,D,20101201,000000,86.481,86.481,86.0437,86.0696,19307.396690666,0
+GBF.US,D,20101202,000000,85.9073,86.2399,85.9073,86.0945,10443.78368204,0
+GBF.US,D,20101203,000000,86.2488,86.3425,86.1134,86.1403,4195.3832555269,0
+GBF.US,D,20101206,000000,86.3256,86.5517,86.205,86.5517,310726.40764965,0
+GBF.US,D,20101207,000000,86.225,86.225,85.5346,85.6831,7225.2149533446,0
+GBF.US,D,20101208,000000,85.3375,85.3464,85.0904,85.3464,2546.9459964756,0
+GBF.US,D,20101209,000000,85.6731,85.6731,85.1651,85.3853,10386.560220551,0
+GBF.US,D,20101210,000000,85.456,85.456,85.1403,85.2399,4895.1157583032,0
+GBF.US,D,20101213,000000,85.0057,85.3464,84.9798,85.2817,97711.570294432,0
+GBF.US,D,20101214,000000,84.9082,85.0227,83.9469,84.6621,16244.435620406,0
+GBF.US,D,20101215,000000,84.5814,84.932,84.4639,84.5675,6456.2119445545,0
+GBF.US,D,20101216,000000,84.4669,84.6352,84.3911,84.6143,13385.270386681,0
+GBF.US,D,20101217,000000,84.939,85.3125,84.939,85.3125,3263.7451456611,0
+GBF.US,D,20101220,000000,85.5416,85.5416,85.1651,85.1651,3457.5017784242,0
+GBF.US,D,20101221,000000,85.2259,85.3375,85.0635,85.3375,3894.2071424237,0
+GBF.US,D,20101222,000000,85.2179,85.2259,85.1043,85.1403,8333.5430495642,0
+GBF.US,D,20101223,000000,84.9888,85.1333,84.9888,85.0555,3725.548519086,0
+GBF.US,D,20101227,000000,84.8116,85.2259,84.8116,85.2259,3084.0433981763,0
+GBF.US,D,20101228,000000,84.7198,84.7946,84.4569,84.4569,3184.4354358773,0
+GBF.US,D,20101229,000000,84.6412,85.1921,84.4977,85.1921,3420.3567244748,0
+GBF.US,D,20101230,000000,84.8254,85.1183,84.8254,84.947,506.9797903903,0
+GBF.US,D,20101231,000000,85.3095,85.3922,85.2438,85.2438,1295.0572863435,0
+GBF.US,D,20110103,000000,85.0685,85.3125,85.0685,85.1821,4199.3989370349,0
+GBF.US,D,20110104,000000,85.2089,85.3773,85.1651,85.1999,12848.17298498,0
+GBF.US,D,20110105,000000,84.8524,84.8524,84.5904,84.7378,13179.466709394,0
+GBF.US,D,20110106,000000,84.7786,84.9002,84.7617,84.7866,51931.797182376,0
+GBF.US,D,20110107,000000,85.0685,85.2667,85.0685,85.1741,4184.3401313798,0
+GBF.US,D,20110110,000000,85.2259,85.3683,85.2259,85.2966,2807.9652944984,0
+GBF.US,D,20110111,000000,85.2488,85.2488,85.0635,85.1821,1719.715605819,0
+GBF.US,D,20110112,000000,85.0396,85.3544,84.939,85.3295,5140.0723302938,0
+GBF.US,D,20110113,000000,85.1999,85.438,85.1183,85.3853,8600.585869849,0
+GBF.US,D,20110114,000000,85.3853,85.4898,85.2089,85.2089,3605.0780738447,0
+GBF.US,D,20110118,000000,85.1113,85.1243,85.0307,85.0555,6604.7921603521,0
+GBF.US,D,20110119,000000,85.1999,85.2488,85.1571,85.2089,3285.8313939554,0
+GBF.US,D,20110120,000000,85.0904,85.0904,84.7786,84.8274,1361.3160312262,0
+GBF.US,D,20110121,000000,84.8274,84.9729,84.8274,84.9729,1885.3624680257,0
+GBF.US,D,20110124,000000,85.0745,85.1651,85.0745,85.0825,4163.2578034626,0
+GBF.US,D,20110125,000000,85.1043,85.4978,84.9978,85.4978,3393.2508742955,0
+GBF.US,D,20110126,000000,85.2089,85.2089,84.948,85.0307,1075.1987237782,0
+GBF.US,D,20110127,000000,84.9798,85.2089,84.956,85.2089,3532.7958067,0
+GBF.US,D,20110128,000000,85.1999,85.4898,85.1999,85.4898,1729.7548095891,0
+GBF.US,D,20110131,000000,85.2527,85.3992,85.1581,85.1931,5391.0524245464,0
+GBF.US,D,20110201,000000,84.948,84.9639,84.7288,84.7538,1656.4686220673,0
+GBF.US,D,20110202,000000,84.7288,84.8922,84.6073,84.6073,1362.3199516033,0
+GBF.US,D,20110203,000000,84.5435,84.6372,84.4171,84.4171,2420.4520289723,0
+GBF.US,D,20110204,000000,84.162,84.3095,84.0963,84.1042,2193.5660237679,0
+GBF.US,D,20110207,000000,84.1282,84.2617,84.1282,84.2338,3312.9372441347,0
+GBF.US,D,20110208,000000,84.1939,84.1939,83.9409,83.9409,1642.4137367892,0
+GBF.US,D,20110209,000000,84.0216,84.3503,83.9888,84.2009,2443.5421976436,0
+GBF.US,D,20110210,000000,84.0584,84.1192,83.934,84.0644,1137.4417871529,0
+GBF.US,D,20110211,000000,83.9558,84.2338,83.9558,84.1531,3540.827169716,0
+GBF.US,D,20110214,000000,84.0724,84.3503,84.0724,84.3503,2810.9770556294,0
+GBF.US,D,20110215,000000,84.2487,84.3941,84.2487,84.3403,2804.9535333673,0
+GBF.US,D,20110216,000000,84.4877,84.5356,84.2617,84.3314,3480.5919470954,0
+GBF.US,D,20110218,000000,84.2925,84.5675,84.2925,84.5675,1070.1791218932,0
+GBF.US,D,20110222,000000,84.7786,85.0685,84.7786,85.0555,2785.8790462041,0
+GBF.US,D,20110223,000000,85.1571,85.1571,85.0984,85.1183,3674.3485798584,0
+GBF.US,D,20110224,000000,85.1113,85.1333,85.0396,85.1333,571.23069451898,0
+GBF.US,D,20110225,000000,85.2399,85.2399,85.1403,85.1651,1581.1745937915,0
+GBF.US,D,20110228,000000,85.3414,85.46,85.1581,85.2419,3165.3609487141,0
+GBF.US,D,20110301,000000,85.1033,85.3046,85.1033,85.2667,3240.6549769899,0
+GBF.US,D,20110302,000000,85.2488,85.4321,85.1901,85.1901,5237.4526068638,0
+GBF.US,D,20110303,000000,84.8722,84.9141,84.674,84.8424,1019.9831030427,0
+GBF.US,D,20110304,000000,84.9072,85.1233,84.8564,85.0894,6490.3452373729,0
+GBF.US,D,20110307,000000,85.0635,85.0635,84.9629,84.9629,674.63449335106,0
+GBF.US,D,20110308,000000,85.0555,85.0555,84.7607,84.7766,5838.8009126931,0
+GBF.US,D,20110309,000000,85.0974,85.2089,84.9072,85.2089,2465.6284459378,0
+GBF.US,D,20110310,000000,85.3464,85.3554,85.1472,85.3554,1466.7276708123,0
+GBF.US,D,20110311,000000,85.3464,85.439,85.3464,85.3693,1818.099802766,0
+GBF.US,D,20110314,000000,85.6731,85.6731,85.5676,85.5676,385.50542477203,0
+GBF.US,D,20110315,000000,85.8653,85.8813,85.5874,85.5954,2277.8953354368,0
+GBF.US,D,20110316,000000,86.0177,86.3664,86.0177,86.3594,772.01476992108,0
+GBF.US,D,20110317,000000,86.0696,86.0696,85.708,85.8395,5868.9185240034,0
+GBF.US,D,20110318,000000,85.8574,85.9739,85.8395,85.8395,409.59951382028,0
+GBF.US,D,20110321,000000,85.6034,85.9659,85.6034,85.6372,5861.8910813643,0
+GBF.US,D,20110322,000000,85.6134,85.8983,85.5506,85.8983,1930.5388849912,0
+GBF.US,D,20110323,000000,85.7707,85.7887,85.6542,85.7887,1943.5898498923,0
+GBF.US,D,20110324,000000,85.7548,85.7787,85.4311,85.5874,10092.411550086,0
+GBF.US,D,20110325,000000,85.4978,85.4978,85.2976,85.2976,1383.4022795205,0
+GBF.US,D,20110328,000000,85.2089,85.4908,85.1999,85.2179,2143.3700049174,0
+GBF.US,D,20110329,000000,85.2259,85.3623,85.0635,85.0635,744.90891974179,0
+GBF.US,D,20110330,000000,85.1403,85.2817,85.1403,85.2817,2102.20926946,0
+GBF.US,D,20110331,000000,85.2527,85.2936,85.2209,85.2209,2243.7620426185,0
+GBF.US,D,20110401,000000,85.0625,85.3783,85.0625,85.3046,1850.2252548304,0
+GBF.US,D,20110404,000000,85.3305,85.457,85.3305,85.44,9142.7028734346,0
+GBF.US,D,20110405,000000,85.443,85.443,85.1831,85.3643,2635.2909896526,0
+GBF.US,D,20110406,000000,85.2399,85.2976,85.1113,85.1113,2411.4167455792,0
+GBF.US,D,20110407,000000,85.1761,85.1761,84.9978,84.9978,863.37152422903,0
+GBF.US,D,20110408,000000,84.8822,84.9719,84.8822,84.8992,1365.3317127343,0
+GBF.US,D,20110411,000000,85.0386,85.1641,84.7836,84.9062,5347.8838483349,0
+GBF.US,D,20110412,000000,85.3145,85.4012,85.1343,85.2209,6104.8398126009,0
+GBF.US,D,20110413,000000,85.1641,85.5436,85.1472,85.3693,12809.020090277,0
+GBF.US,D,20110414,000000,85.5526,85.5526,85.5526,85.5526,132.51748976539,0
+GBF.US,D,20110415,000000,85.5706,85.6313,85.5546,85.6313,17189.124695174,0
+GBF.US,D,20110418,000000,85.5436,86.0437,85.5436,85.8395,2648.3419545537,0
+GBF.US,D,20110419,000000,85.8574,86.0785,85.8574,85.8903,1844.2017325683,0
+GBF.US,D,20110420,000000,86.0606,86.0606,85.8325,85.9739,6669.0430644808,0
+GBF.US,D,20110421,000000,85.8495,86.0177,85.717,85.717,3450.4743357851,0
+GBF.US,D,20110425,000000,85.8713,85.9391,85.8225,85.8653,5155.1311359489,0
+GBF.US,D,20110426,000000,85.9391,86.4192,85.9391,86.4003,17923.994411146,0
+GBF.US,D,20110427,000000,86.2488,86.2708,85.9391,85.9919,3533.799727077,0
+GBF.US,D,20110428,000000,86.3923,86.463,86.1782,86.463,1387.4179610285,0
+GBF.US,D,20110429,000000,86.1782,86.3256,86.1503,86.3256,11049.147669378,0
+GBF.US,D,20110502,000000,86.3664,86.6264,86.3664,86.5656,3855.0542477203,0
+GBF.US,D,20110503,000000,86.6713,86.7081,86.4531,86.5178,1096.2810516955,0
+GBF.US,D,20110504,000000,86.6264,86.6811,86.5656,86.5656,4533.7044225794,0
+GBF.US,D,20110505,000000,86.9123,86.9292,86.7181,86.9123,2783.8712054501,0
+GBF.US,D,20110506,000000,86.8525,87.0568,86.8525,86.8854,2945.5023861488,0
+GBF.US,D,20110509,000000,87.0478,87.0636,86.9372,86.9372,1153.5045131851,0
+GBF.US,D,20110510,000000,87.0826,87.0916,86.6713,86.6713,4090.9755363178,0
+GBF.US,D,20110511,000000,86.6911,87.0318,86.6911,86.9372,1122.3829814977,0
+GBF.US,D,20110512,000000,86.9043,87.002,86.7339,86.7339,5587.8208184405,0
+GBF.US,D,20110513,000000,87.0726,87.0726,86.8445,86.9372,1162.5397965782,0
+GBF.US,D,20110516,000000,87.1972,87.1972,87.0916,87.0916,243.95265161355,0
+GBF.US,D,20110517,000000,87.1882,87.4143,87.1792,87.1792,982.83804909328,0
+GBF.US,D,20110518,000000,87.2151,87.2151,86.966,86.966,6050.6281122423,0
+GBF.US,D,20110519,000000,86.9212,87.1882,86.7339,87.1882,16068.74955443,0
+GBF.US,D,20110520,000000,87.0118,87.1702,86.993,87.1534,22665.510351766,0
+GBF.US,D,20110523,000000,87.4233,87.4233,87.1882,87.1882,1569.1275492674,0
+GBF.US,D,20110524,000000,87.1613,87.3545,87.0726,87.1882,3784.7798213296,0
+GBF.US,D,20110525,000000,87.3137,87.3825,87.0826,87.1364,6039.5849880952,0
+GBF.US,D,20110526,000000,87.5517,87.6544,87.3297,87.4491,6565.6392656487,0
+GBF.US,D,20110527,000000,87.4412,87.4412,87.4143,87.4412,875.41856875316,0
+GBF.US,D,20110531,000000,87.5129,87.6544,87.4581,87.5319,6482.3138743568,0
+GBF.US,D,20110601,000000,87.8436,88.1016,87.8436,88.1016,399.56031005018,0
+GBF.US,D,20110602,000000,87.8436,87.8436,87.739,87.755,785.06573482221,0
+GBF.US,D,20110603,000000,87.8266,87.9801,87.8266,87.9801,868.39112611408,0
+GBF.US,D,20110606,000000,87.4969,87.8266,87.4969,87.6793,3007.7454495235,0
+GBF.US,D,20110607,000000,87.7132,87.7998,87.4681,87.739,10960.802676201,0
+GBF.US,D,20110608,000000,88.0339,88.0677,87.7908,87.998,35870.075070585,0
+GBF.US,D,20110609,000000,87.9622,87.9622,87.5757,87.764,29342.584779263,0
+GBF.US,D,20110610,000000,88.0239,88.0528,87.8168,87.8168,2662.3968398319,0
+GBF.US,D,20110613,000000,87.764,87.764,87.739,87.739,7862.7043927463,0
+GBF.US,D,20110614,000000,87.3645,87.4969,87.1972,87.4412,5699.2559802886,0
+GBF.US,D,20110615,000000,87.5229,87.9184,87.5229,87.8794,9362.5614359999,0
+GBF.US,D,20110616,000000,87.8266,87.99,87.764,87.8894,8123.723690769,0
+GBF.US,D,20110617,000000,87.9084,87.9622,87.7998,87.8366,2939.4788638868,0
+GBF.US,D,20110620,000000,87.9711,87.9711,87.729,87.8366,32279.051882018,0
+GBF.US,D,20110621,000000,87.747,87.9711,87.747,87.8366,5240.4643679948,0
+GBF.US,D,20110622,000000,87.8894,87.8894,87.8088,87.8626,3550.8663734861,0
+GBF.US,D,20110623,000000,87.9184,88.014,87.8984,87.9801,11905.491750967,0
+GBF.US,D,20110624,000000,87.9622,88.3038,87.9622,88.2191,3220.5765694497,0
+GBF.US,D,20110627,000000,87.9711,87.9711,87.6882,87.8706,5062.770461264,0
+GBF.US,D,20110628,000000,87.7998,87.7998,87.4581,87.4969,13616.172073393,0
+GBF.US,D,20110629,000000,87.3914,87.3914,87.0916,87.0916,2368.2481693678,0
+GBF.US,D,20110630,000000,87.0218,87.1882,87.0218,87.0826,629.45807638559,0
+GBF.US,D,20110701,000000,87.0916,87.3137,86.9571,86.9571,3760.6857322813,0
+GBF.US,D,20110705,000000,87.4491,87.4871,87.1882,87.3475,2923.4161378546,0
+GBF.US,D,20110706,000000,87.5757,87.6105,87.3914,87.5059,896.50089667038,0
+GBF.US,D,20110707,000000,87.3297,87.3735,87.1972,87.2739,1949.6133721544,0
+GBF.US,D,20110708,000000,87.7908,87.9084,87.7908,87.9084,1620.327488495,0
+GBF.US,D,20110711,000000,88.2291,88.2799,88.1245,88.1583,2213.6444313082,0
+GBF.US,D,20110712,000000,88.2799,88.3725,88.0847,88.3437,3480.5919470954,0
+GBF.US,D,20110713,000000,88.3038,88.4413,88.2709,88.3994,8937.9031165245,0
+GBF.US,D,20110714,000000,88.3138,88.3237,87.9532,87.9532,2312.0286282552,0
+GBF.US,D,20110715,000000,88.1105,88.2391,88.0847,88.2391,1430.58653724,0
+GBF.US,D,20110718,000000,88.2101,88.2101,87.9532,88.1245,2526.8675889354,0
+GBF.US,D,20110719,000000,87.9801,88.0677,87.9801,88.0239,7023.4269575655,0
+GBF.US,D,20110720,000000,88.3237,88.3237,88.0847,88.1105,2027.9191615612,0
+GBF.US,D,20110721,000000,87.9801,88.005,87.8536,87.8536,1030.0223068128,0
+GBF.US,D,20110722,000000,88.1175,88.1933,87.9622,88.1933,2009.848594775,0
+GBF.US,D,20110725,000000,87.9432,88.0339,87.8088,87.8794,2397.3618603011,0
+GBF.US,D,20110726,000000,87.9084,88.2013,87.9084,88.014,1759.8724208994,0
+GBF.US,D,20110727,000000,87.9622,88.0847,87.8088,87.8626,1841.1899714373,0
+GBF.US,D,20110728,000000,88.1583,88.3536,87.99,88.3536,6754.3762965267,0
+GBF.US,D,20110729,000000,88.4333,88.6824,88.4333,88.6624,2983.6513604752,0
+GBF.US,D,20110801,000000,89.1166,89.1864,88.9204,89.1864,695.71682126828,0
+GBF.US,D,20110802,000000,89.4164,89.4882,89.3916,89.4882,1445.6453428951,0
+GBF.US,D,20110803,000000,89.6007,89.8487,89.5081,89.5519,15970.365357483,0
+GBF.US,D,20110804,000000,89.8408,90.1894,89.7691,90.1346,2131.3229603933,0
+GBF.US,D,20110805,000000,89.6007,90.054,89.3488,89.5171,8709.0092705661,0
+GBF.US,D,20110808,000000,89.7233,89.8159,89.3986,89.4523,5799.6480179897,0
+GBF.US,D,20110809,000000,89.6097,90.7084,89.6097,90.2193,2069.0798970186,0
+GBF.US,D,20110810,000000,90.5481,90.6924,90.3179,90.6825,4502.5828908921,0
+GBF.US,D,20110811,000000,90.3269,90.3269,89.3488,89.3576,1532.986415695,0
+GBF.US,D,20110812,000000,89.9623,89.9623,89.8657,89.9623,1082.2261664173,0
+GBF.US,D,20110815,000000,89.8259,89.9982,89.8259,89.9195,2481.69117197,0
+GBF.US,D,20110816,000000,89.7501,90.1536,89.7133,90.1108,10598.387420099,0
+GBF.US,D,20110817,000000,90.1894,90.4913,90.1894,90.4913,6418.0629702281,0
+GBF.US,D,20110818,000000,90.9624,90.9624,90.5003,90.5003,2377.2834527609,0
+GBF.US,D,20110819,000000,90.4295,90.6187,90.3907,90.6187,2744.7183107467,0
+GBF.US,D,20110822,000000,90.3109,90.6187,90.301,90.6187,1443.6375021411,0
+GBF.US,D,20110823,000000,90.0082,90.2542,90.0082,90.0738,1242.853426739,0
+GBF.US,D,20110824,000000,90.1715,90.1715,89.5519,89.5519,7873.7475168934,0
+GBF.US,D,20110825,000000,89.9812,90.0181,89.9284,89.9334,1417.5355723388,0
+GBF.US,D,20110826,000000,90.027,90.2094,89.9424,90.1715,7679.9908841303,0
+GBF.US,D,20110829,000000,89.8259,89.9125,89.7601,89.8936,3215.5569675646,0
+GBF.US,D,20110830,000000,90.2751,90.2751,90.1346,90.1346,19498.141562298,0
+GBF.US,D,20110831,000000,90.0181,90.5101,90.0181,90.5101,1700.6411186558,0
+GBF.US,D,20110901,000000,90.4365,90.6187,90.3807,90.3807,2600.1537764572,0
+GBF.US,D,20110902,000000,90.9624,91.0301,90.9624,91.0301,3174.3962321072,0
+GBF.US,D,20110906,000000,91.065,91.065,90.9724,91.0212,4859.9785451078,0
+GBF.US,D,20110907,000000,90.831,90.9325,90.6187,90.6187,2882.2554023972,0
+GBF.US,D,20110908,000000,90.7712,90.7712,90.7612,90.7612,420.6426379674,0
+GBF.US,D,20110909,000000,90.8966,91.1337,90.8966,90.9624,1389.4258017825,0
+GBF.US,D,20110912,000000,90.9724,91.1337,90.7084,91.0401,6172.1024778606,0
+GBF.US,D,20110913,000000,90.5839,90.7781,90.5669,90.5669,1248.8769490011,0
+GBF.US,D,20110914,000000,90.6825,90.6825,90.6825,90.6825,540.10916283165,0
+GBF.US,D,20110915,000000,90.5939,90.5939,90.4295,90.4295,1955.6368944165,0
+GBF.US,D,20110916,000000,90.4813,90.5101,90.4813,90.5101,446.74456776967,0
+GBF.US,D,20110919,000000,90.9325,90.9325,90.822,90.822,1045.0811124679,0
+GBF.US,D,20110920,000000,91.1178,91.1955,91.0012,91.1955,1360.3121108492,0
+GBF.US,D,20110921,000000,90.9534,91.3091,90.831,91.3091,2342.1462395655,0
+GBF.US,D,20110922,000000,91.4236,96.8244,91.3001,92.1338,25918.21237328,0
+GBF.US,D,20110923,000000,91.3947,91.4933,91.1178,91.3091,35901.196602272,0
+GBF.US,D,20110926,000000,91.9615,91.9615,90.7871,91.0401,3990.5834986167,0
+GBF.US,D,20110927,000000,90.7612,90.795,90.5759,90.5759,1236.8299044769,0
+GBF.US,D,20110928,000000,90.4813,90.6636,90.2542,90.6118,2180.5150588668,0
+GBF.US,D,20110929,000000,90.6636,90.9226,90.5839,90.8598,2178.5072181128,0
+GBF.US,D,20110930,000000,90.822,91.2243,90.795,91.2243,12840.141621964,0
+GBF.US,D,20111003,000000,91.3847,91.825,91.3847,91.8071,73404.650126254,0
+GBF.US,D,20111004,000000,91.557,91.8639,91.055,91.055,6741.3253316255,0
+GBF.US,D,20111005,000000,90.9913,91.3579,90.9325,91.2333,3160.3413468291,0
+GBF.US,D,20111006,000000,90.9534,91.1955,90.9534,91.065,1708.6724816719,0
+GBF.US,D,20111007,000000,90.8598,90.9056,90.3179,90.795,6516.4471671752,0
+GBF.US,D,20111010,000000,90.6466,90.7712,89.022,90.6636,22638.404501587,0
+GBF.US,D,20111011,000000,90.4195,90.8408,90.4195,90.7522,4547.7593078576,0
+GBF.US,D,20111012,000000,90.4195,90.7781,90.2671,90.7432,2924.4200582316,0
+GBF.US,D,20111013,000000,90.4445,90.9226,90.4445,90.9226,1040.0615105829,0
+GBF.US,D,20111014,000000,90.3707,90.6277,90.3109,90.6118,25970.416232884,0
+GBF.US,D,20111017,000000,90.7432,90.9624,90.7432,90.9624,15410.177787111,0
+GBF.US,D,20111018,000000,91.1517,91.1606,91.1417,91.1517,854.33624083594,0
+GBF.US,D,20111019,000000,90.7712,91.0212,90.7432,90.9136,1860.2644586005,0
+GBF.US,D,20111020,000000,90.9136,90.9136,90.9136,90.9136,100.39203770105,0
+GBF.US,D,20111021,000000,90.8688,91.0212,90.8688,91.0212,206.80759766416,0
+GBF.US,D,20111024,000000,91.2243,91.2243,90.795,91.0301,5861.8910813643,0
+GBF.US,D,20111025,000000,91.4236,91.7124,91.3479,91.3479,1011.9517400266,0
+GBF.US,D,20111026,000000,91.1885,91.319,91.1517,91.2055,1346.2572255711,0
+GBF.US,D,20111027,000000,91.5312,91.5312,90.7263,90.813,5958.2674375573,0
+GBF.US,D,20111028,000000,91.065,91.1417,90.7612,90.8966,2655.3693971928,0
+GBF.US,D,20111031,000000,91.1517,91.9873,91.1039,91.9107,9862.5137837512,0
+GBF.US,D,20111101,000000,92.4744,92.4744,92.2005,92.3052,3128.2158947647,0
+GBF.US,D,20111102,000000,92.2663,92.2663,91.9873,92.1009,1398.4610851756,0
+GBF.US,D,20111103,000000,92.2005,92.2832,92.2005,92.2832,421.64655834441,0
+GBF.US,D,20111104,000000,91.7782,92.3629,91.7782,92.0431,4120.0892272511,0
+GBF.US,D,20111107,000000,91.825,92.3629,91.825,92.2294,10233.964323245,0
+GBF.US,D,20111108,000000,92.0681,92.3728,92.0681,92.324,5658.0952448312,0
+GBF.US,D,20111109,000000,92.3928,92.5631,91.9953,92.2294,12365.287283638,0
+GBF.US,D,20111110,000000,91.9107,92.1617,91.7513,91.7782,1965.6760981866,0
+GBF.US,D,20111111,000000,91.6318,91.7902,91.4136,91.7782,1753.8488986373,0
+GBF.US,D,20111114,000000,91.6926,91.9795,91.574,91.816,5653.0756429461,0
+GBF.US,D,20111115,000000,92.0332,92.084,91.7513,91.7513,3677.3603409895,0
+GBF.US,D,20111116,000000,92.1239,92.1239,91.816,91.816,518.02291453742,0
+GBF.US,D,20111117,000000,91.3847,92.3728,91.3847,91.8539,3765.7053341664,0
+GBF.US,D,20111118,000000,92.0501,92.0501,91.7782,92.0431,2841.0946669397,0
+GBF.US,D,20111121,000000,91.825,92.1707,91.6746,92.0431,3872.1208941295,0
+GBF.US,D,20111122,000000,92.0431,92.1806,91.816,91.9953,7132.8542786596,0
+GBF.US,D,20111123,000000,92.1109,92.3828,91.825,92.3828,3384.2155909024,0
+GBF.US,D,20111125,000000,92.0929,92.0929,91.9873,91.9873,2411.4167455792,0
+GBF.US,D,20111128,000000,91.816,92.2563,91.2701,92.2563,5409.1229913326,0
+GBF.US,D,20111129,000000,92.0501,92.1109,91.7124,91.9485,3739.6034043641,0
+GBF.US,D,20111130,000000,91.574,91.7513,91.4545,91.6487,4162.2538830855,0
+GBF.US,D,20111201,000000,91.3648,92.0929,91.2821,91.7513,9973.9489455993,0
+GBF.US,D,20111202,000000,91.3389,92.1806,91.3289,92.1806,3640.2152870401,0
+GBF.US,D,20111205,000000,91.5312,91.9385,91.5023,91.7513,9975.9567863534,0
+GBF.US,D,20111206,000000,91.9615,92.0431,91.5212,91.5212,7654.8928747051,0
+GBF.US,D,20111207,000000,91.6836,91.9715,91.6228,91.835,2342.1462395655,0
+GBF.US,D,20111208,000000,91.9385,92.2563,91.9385,92.2563,1885.3624680257,0
+GBF.US,D,20111209,000000,91.9107,91.9795,91.5501,91.6318,4289.7517709659,0
+GBF.US,D,20111212,000000,92.0771,92.0771,91.7981,91.816,4262.6459207866,0
+GBF.US,D,20111213,000000,91.8838,91.9795,91.8838,91.9795,1742.8057744902,0
+GBF.US,D,20111214,000000,92.0591,92.6109,92.0591,92.592,12495.796932649,0
+GBF.US,D,20111215,000000,92.344,92.7673,92.344,92.5442,15384.075857309,0
+GBF.US,D,20111216,000000,92.6199,93.091,92.4645,92.5352,7020.4151964344,0
+GBF.US,D,20111219,000000,92.5542,92.8879,92.5542,92.8879,7929.967058006,0
+GBF.US,D,20111220,000000,92.7673,92.9377,92.5631,92.5731,5316.7623166476,0
+GBF.US,D,20111221,000000,92.353,92.5352,92.2663,92.4186,8741.1347226304,0
+GBF.US,D,20111222,000000,92.5193,92.6398,92.2663,92.2663,13984.610851756,0
+GBF.US,D,20111223,000000,92.1707,92.2005,91.7981,92.0681,7845.6377463371,0
+GBF.US,D,20111227,000000,91.9286,92.6956,91.8071,92.6299,66110.164666896,0
+GBF.US,D,20111228,000000,93.0124,93.1608,92.5442,92.9735,3844.0111235732,0
+GBF.US,D,20111229,000000,92.4744,92.9735,92.324,92.8978,4183.3362110028,0
+GBF.US,D,20111230,000000,93.1996,93.2644,92.9924,92.9924,27850.759099025,0
+GBF.US,D,20120103,000000,92.592,92.8599,92.2005,92.4186,53676.61079762,0
+GBF.US,D,20120104,000000,92.4844,92.601,92.2663,92.4276,8342.5783329573,0
+GBF.US,D,20120105,000000,92.601,92.9924,92.5193,92.9924,17552.543871652,0
+GBF.US,D,20120106,000000,92.7863,92.9377,92.7673,92.8978,17751.3201063,0
+GBF.US,D,20120109,000000,92.9377,93.2454,92.8779,92.9217,3049.9101053579,0
+GBF.US,D,20120110,000000,92.9825,93.0522,92.7962,92.9825,20733.967546397,0
+GBF.US,D,20120111,000000,93.0223,93.1338,93.0124,93.0323,34578.029545372,0
+GBF.US,D,20120112,000000,93.2743,93.2743,92.8689,93.0223,8482.1232653617,0
+GBF.US,D,20120113,000000,93.1528,93.3361,93.0323,93.2833,3876.1365756375,0
+GBF.US,D,20120117,000000,93.1708,93.4009,93.1708,93.3361,11076.253519556,0
+GBF.US,D,20120118,000000,93.2644,93.4955,93.2365,93.2365,2074.0994989037,0
+GBF.US,D,20120119,000000,93.1528,93.615,93.0422,93.3002,11945.648566047,0
+GBF.US,D,20120120,000000,93.0124,93.2743,92.6199,93.1807,12839.137701587,0
+GBF.US,D,20120123,000000,92.6677,93.1708,92.6677,93.091,4300.794895113,0
+GBF.US,D,20120124,000000,92.7962,93.1996,92.7962,93.0323,38739.279508081,0
+GBF.US,D,20120125,000000,92.9924,93.5971,92.7863,93.0712,74254.970685581,0
+GBF.US,D,20120126,000000,93.3182,93.3819,93.0522,93.0522,4265.6576819176,0
+GBF.US,D,20120127,000000,93.2086,93.2086,93.0622,93.121,898.5087374244,0
+GBF.US,D,20120130,000000,93.364,93.6987,93.364,93.3819,48405.024897938,0
+GBF.US,D,20120131,000000,93.5213,93.607,93.5153,93.5871,13430.446803647,0
+GBF.US,D,20120201,000000,93.6419,93.7335,93.4675,93.5771,7283.4423352112,0
+GBF.US,D,20120202,000000,93.4187,93.6519,93.364,93.6319,5220.3859604546,0
+GBF.US,D,20120203,000000,93.3182,93.4187,93.121,93.3182,13685.442579407,0
+GBF.US,D,20120206,000000,93.4755,93.6797,93.3102,93.6319,17848.700382869,0
+GBF.US,D,20120207,000000,93.4187,93.4287,93.1906,93.3461,11225.837655731,0
+GBF.US,D,20120208,000000,93.4009,93.4187,93.364,93.4009,4388.1359679129,0
+GBF.US,D,20120209,000000,93.364,93.3819,93.0522,93.0522,10578.309012559,0
+GBF.US,D,20120210,000000,93.3919,93.3919,93.111,93.364,7032.4622409586,0
+GBF.US,D,20120213,000000,93.2454,93.5055,93.091,93.101,71063.507807065,0
+GBF.US,D,20120214,000000,93.364,93.5153,93.2265,93.2265,2216.6561924392,0
+GBF.US,D,20120215,000000,93.4088,93.5771,93.1807,93.4287,2450.5696402826,0
+GBF.US,D,20120216,000000,93.4477,93.4955,92.9476,92.9476,8677.8877388788,0
+GBF.US,D,20120217,000000,93.2544,93.3819,93.2365,93.3819,6087.7731661917,0
+GBF.US,D,20120221,000000,93.0712,93.3002,92.9556,93.3002,26346.886374264,0
+GBF.US,D,20120222,000000,93.3361,93.4187,93.3002,93.3919,5461.3268509371,0
+GBF.US,D,20120223,000000,93.5055,93.5971,93.4576,93.4576,1114.3516184817,0
+GBF.US,D,20120224,000000,93.364,93.6239,93.364,93.5871,3340.0430943139,0
+GBF.US,D,20120227,000000,93.8342,93.8342,93.6419,93.6419,11868.346697018,0
+GBF.US,D,20120228,000000,93.9846,93.9846,93.7076,93.7076,4817.8138892734,0
+GBF.US,D,20120229,000000,93.7425,93.8421,93.5681,93.6887,3711.4936338078,0
+GBF.US,D,20120301,000000,93.5493,93.6239,93.4009,93.5213,8404.8213963319,0
+GBF.US,D,20120302,000000,93.5213,93.86,93.4955,93.7176,8211.0647635689,0
+GBF.US,D,20120305,000000,93.7425,93.7425,93.4477,93.5055,5947.2243134102,0
+GBF.US,D,20120306,000000,93.5293,93.6618,93.5293,93.5771,5540.636560721,0
+GBF.US,D,20120307,000000,93.4855,93.5871,93.4755,93.4755,4104.0265012189,0
+GBF.US,D,20120308,000000,93.5971,93.5971,93.3461,93.3461,7232.2423959837,0
+GBF.US,D,20120309,000000,93.4088,93.4088,93.3361,93.3361,2020.8917189221,0
+GBF.US,D,20120312,000000,93.5971,93.5971,93.3102,93.3102,2218.6640331932,0
+GBF.US,D,20120313,000000,93.2644,93.4009,93.091,93.091,17201.171739698,0
+GBF.US,D,20120314,000000,92.9476,92.9476,92.2922,92.2922,14632.139494928,0
+GBF.US,D,20120315,000000,92.4934,92.5731,92.2195,92.2663,2482.695092347,0
+GBF.US,D,20120316,000000,92.0243,92.3828,92.0243,92.3728,5919.1145428539,0
+GBF.US,D,20120319,000000,92.3052,92.3052,92.084,92.1707,15554.742321401,0
+GBF.US,D,20120320,000000,91.7513,92.4186,91.7124,92.0771,4192.3714943959,0
+GBF.US,D,20120321,000000,92.1527,92.4186,92.1527,92.2563,1096.2810516955,0
+GBF.US,D,20120322,000000,92.4276,92.4276,92.4276,92.4276,827.23039065665,0
+GBF.US,D,20120323,000000,92.8061,92.8061,92.8061,92.8061,290.13298895604,0
+GBF.US,D,20120326,000000,92.6956,92.8779,92.5542,92.6577,6367.8669513776,0
+GBF.US,D,20120327,000000,92.9217,92.9556,92.6956,92.9556,17463.194958097,0
+GBF.US,D,20120328,000000,92.8779,93.1608,92.7055,92.7673,6282.5337193317,0
+GBF.US,D,20120329,000000,93.0522,93.1608,92.9217,93.1338,12416.487222866,0
+GBF.US,D,20120330,000000,92.8599,93.111,92.6577,92.7245,2557.9891206228,0
+GBF.US,D,20120402,000000,93.0124,93.101,92.7493,92.7493,2578.067528163,0
+GBF.US,D,20120403,000000,93.0323,93.1338,92.3728,92.3728,2348.1697618276,0
+GBF.US,D,20120404,000000,92.7962,92.8261,92.7155,92.8261,5371.9779373832,0
+GBF.US,D,20120405,000000,92.8261,93.121,92.6956,93.0323,2856.1534725949,0
+GBF.US,D,20120409,000000,93.1906,93.4187,93.1807,93.3461,1788.9861118327,0
+GBF.US,D,20120410,000000,93.3361,93.6319,93.3361,93.5871,4082.9441733017,0
+GBF.US,D,20120411,000000,93.4477,93.5213,93.3461,93.4287,3337.0313331829,0
+GBF.US,D,20120412,000000,93.3919,93.5971,93.2544,93.2544,5751.4598398932,0
+GBF.US,D,20120413,000000,93.5213,93.5971,93.5213,93.5493,657.56784694188,0
+GBF.US,D,20120416,000000,93.6887,93.6887,93.5583,93.5583,1392.4375629136,0
+GBF.US,D,20120417,000000,93.6519,93.6519,93.4855,93.5293,16242.427779652,0
+GBF.US,D,20120418,000000,93.5771,93.6987,93.5493,93.6987,2081.1269415428,0
+GBF.US,D,20120419,000000,93.8182,93.8342,93.6519,93.6708,4628.0729380184,0
+GBF.US,D,20120420,000000,93.6319,93.7076,93.4287,93.6239,3441.439052392,0
+GBF.US,D,20120423,000000,93.7624,93.87,93.7425,93.8182,3549.8624531091,0
+GBF.US,D,20120424,000000,93.8988,93.8988,93.5871,93.5871,3876.1365756375,0
+GBF.US,D,20120425,000000,93.6239,93.6519,93.4287,93.5681,7793.4338867325,0
+GBF.US,D,20120426,000000,93.7246,93.879,93.6239,93.879,4337.9399490624,0
+GBF.US,D,20120427,000000,93.8272,93.8272,93.6319,93.7903,7355.724602356,0
+GBF.US,D,20120430,000000,93.9258,94.1599,93.8082,94.0234,18731.146394262,0
+GBF.US,D,20120501,000000,94.0921,94.0921,93.7992,93.86,14229.567423747,0
+GBF.US,D,20120502,000000,94.0234,94.0334,93.8988,94.0144,6650.9724976946,0
+GBF.US,D,20120503,000000,94.0234,94.0234,93.9358,94.0044,3989.5795782397,0
+GBF.US,D,20120504,000000,94.0234,94.1599,94.0234,94.1339,1081.2222460403,0
+GBF.US,D,20120507,000000,94.2365,94.2365,94.1001,94.1001,12721.679017477,0
+GBF.US,D,20120508,000000,94.2933,94.2933,94.1887,94.1887,670.61881184302,0
+GBF.US,D,20120509,000000,94.2735,94.376,94.1339,94.1509,8245.1980563873,0
+GBF.US,D,20120510,000000,94.118,94.2077,94.0234,94.128,3845.0150439502,0
+GBF.US,D,20120511,000000,94.376,94.376,94.1599,94.3013,1525.958973056,0
+GBF.US,D,20120514,000000,94.5294,94.5942,94.4049,94.5095,1388.4218814055,0
+GBF.US,D,20120515,000000,94.5095,94.5095,94.2735,94.4995,1943.5898498923,0
+GBF.US,D,20120516,000000,94.1887,94.7087,94.1887,94.5762,63902.543757849,0
+GBF.US,D,20120517,000000,94.4617,94.897,94.4527,94.897,5454.2994082981,0
+GBF.US,D,20120518,000000,94.9926,95.0733,94.5095,94.7724,2562.0048021308,0
+GBF.US,D,20120521,000000,94.6728,94.9348,94.6728,94.7087,15627.024588545,0
+GBF.US,D,20120522,000000,94.5095,94.6032,94.4149,94.4706,6384.9335977868,0
+GBF.US,D,20120523,000000,94.386,94.7087,94.118,94.118,8414.860600102,0
+GBF.US,D,20120524,000000,94.3103,94.4527,94.1698,94.1887,1961.6604166785,0
+GBF.US,D,20120525,000000,94.4617,94.4617,94.1509,94.1977,1803.0409971109,0
+GBF.US,D,20120529,000000,94.4049,94.4806,94.2365,94.2365,10027.156725581,0
+GBF.US,D,20120530,000000,94.7824,94.9448,94.7366,94.9448,36517.603713757,0
+GBF.US,D,20120531,000000,95.0275,95.2297,95.0275,95.1888,26292.674673905,0
+GBF.US,D,20120601,000000,95.4866,95.7397,95.383,95.7397,4415.2418180922,0
+GBF.US,D,20120604,000000,95.1888,95.4966,95.1888,95.3263,19907.741076118,0
+GBF.US,D,20120605,000000,95.1888,95.3173,95.0463,95.0563,72753.105801574,0
+GBF.US,D,20120606,000000,95.0563,95.141,94.6628,94.8591,13786.838537485,0
+GBF.US,D,20120607,000000,94.8193,94.9249,94.6808,94.7724,1918.4918404671,0
+GBF.US,D,20120608,000000,95.1599,95.1599,94.6808,94.7824,5585.8129776864,0
+GBF.US,D,20120611,000000,94.9827,95.1031,94.8193,94.8193,3537.815408585,0
+GBF.US,D,20120612,000000,94.887,94.887,94.6628,94.8292,1307.1043308677,0
+GBF.US,D,20120613,000000,94.653,95.0175,94.653,95.0175,10183.768304395,0
+GBF.US,D,20120614,000000,95.0175,95.0175,94.9149,94.9149,3392.2469539185,0
+GBF.US,D,20120615,000000,95.1599,95.1599,95.0932,95.1121,3710.4897134308,0
+GBF.US,D,20120618,000000,95.2077,95.2297,95.0375,95.1988,7270.3913703101,0
+GBF.US,D,20120619,000000,94.9975,95.141,94.897,94.9149,6566.6431860257,0
+GBF.US,D,20120620,000000,94.8591,95.0075,94.7904,94.7904,1839.1821306832,0
+GBF.US,D,20120621,000000,95.0833,95.2984,95.0833,95.2297,6713.2155610692,0
+GBF.US,D,20120622,000000,95.1599,95.1599,94.887,94.9975,6682.0940293819,0
+GBF.US,D,20120625,000000,95.0275,95.2894,95.0275,95.1988,8577.4957011777,0
+GBF.US,D,20120626,000000,95.1321,95.2695,94.9348,94.9547,7941.0101821531,0
+GBF.US,D,20120627,000000,95.1599,95.2396,95.1121,95.2396,3988.5756578627,0
+GBF.US,D,20120628,000000,95.417,95.417,95.1031,95.1031,26325.804046346,0
+GBF.US,D,20120629,000000,95.0275,95.0733,94.8591,94.8591,21046.186783648,0
+GBF.US,D,20120702,000000,95.2207,95.4866,95.1799,95.2396,57022.677414197,0
+GBF.US,D,20120703,000000,95.2396,95.2894,95.1799,95.2207,9690.8433992824,0
+GBF.US,D,20120705,000000,95.3263,95.8761,95.0833,95.8363,284199.8195279,0
+GBF.US,D,20120706,000000,95.7207,96.0664,95.7207,96.0126,30955.884825118,0
+GBF.US,D,20120709,000000,95.8263,96.2028,95.6739,96.174,6366.8630310006,0
+GBF.US,D,20120710,000000,95.8263,96.174,95.7775,96.164,4344.9673917015,0
+GBF.US,D,20120711,000000,96.0962,96.4459,96.0764,96.0863,6304.619967626,0
+GBF.US,D,20120712,000000,96.2228,96.2935,96.0863,96.1062,13205.568639196,0
+GBF.US,D,20120713,000000,96.6869,96.6869,96.0415,96.0863,6606.8000011061,0
+GBF.US,D,20120716,000000,96.3304,96.426,96.2407,96.2407,1568.1236288904,0
+GBF.US,D,20120717,000000,96.3782,96.4459,96.164,96.164,3851.0385662123,0
+GBF.US,D,20120718,000000,96.4649,96.4649,96.3403,96.4459,4254.6145577705,0
+GBF.US,D,20120719,000000,96.6611,96.6611,96.2596,96.2835,5588.8247388175,0
+GBF.US,D,20120720,000000,96.4787,96.6869,96.4787,96.5265,10942.732109414,0
+GBF.US,D,20120723,000000,96.7846,96.8244,96.5465,96.6869,8025.339493822,0
+GBF.US,D,20120724,000000,96.7846,96.8642,96.7447,96.8642,2517.8323055423,0
+GBF.US,D,20120725,000000,96.8543,96.8543,96.7158,96.7746,2474.6637293309,0
+GBF.US,D,20120726,000000,96.8144,96.8444,96.7059,96.8444,4989.4842737422,0
+GBF.US,D,20120727,000000,96.426,96.5655,96.2935,96.5655,6655.9920995796,0
+GBF.US,D,20120730,000000,96.2128,96.5953,96.2128,96.4787,9960.8979806982,0
+GBF.US,D,20120731,000000,96.7358,96.7358,96.5365,96.7059,41187.841307609,0
+GBF.US,D,20120801,000000,96.6431,96.6869,96.4787,96.4887,4237.5479113613,0
+GBF.US,D,20120802,000000,96.7358,96.8543,96.3114,96.3304,80042.571659047,0
+GBF.US,D,20120803,000000,96.3114,96.3114,96.0664,96.2736,3026.8199366867,0
+GBF.US,D,20120806,000000,96.3682,96.4649,96.2506,96.2506,8966.0128870808,0
+GBF.US,D,20120807,000000,95.8961,96.0664,95.8761,96.0415,4362.0340381106,0
+GBF.US,D,20120808,000000,95.8363,96.0863,95.7775,95.7875,4728.4649757195,0
+GBF.US,D,20120809,000000,95.8463,96.0126,95.5902,96.0126,6366.8630310006,0
+GBF.US,D,20120810,000000,95.9359,96.1152,95.9359,95.9857,5677.1697319944,0
+GBF.US,D,20120813,000000,95.9857,96.164,95.8961,95.916,11248.927824402,0
+GBF.US,D,20120814,000000,95.7775,95.7775,95.5803,95.6102,5272.5898200592,0
+GBF.US,D,20120815,000000,95.2396,95.3462,95.1799,95.1799,915.57538383358,0
+GBF.US,D,20120816,000000,95.1221,95.1321,94.887,94.9069,7520.3675441857,0
+GBF.US,D,20120817,000000,95.1699,95.2297,94.9737,94.9737,67887.103734204,0
+GBF.US,D,20120820,000000,94.9926,95.3084,94.9926,95.2984,5874.9420462655,0
+GBF.US,D,20120821,000000,95.0733,95.2984,95.0463,95.2894,4648.1513455586,0
+GBF.US,D,20120822,000000,95.6102,95.8363,95.5444,95.8363,4816.8099688964,0
+GBF.US,D,20120823,000000,95.9937,96.0664,95.9937,96.0226,5178.2213046202,0
+GBF.US,D,20120824,000000,96.1342,96.1342,96.0126,96.0126,725.83443257859,0
+GBF.US,D,20120827,000000,96.0664,96.144,95.8761,96.0664,11342.292419465,0
+GBF.US,D,20120828,000000,96.1062,96.2506,96.1062,96.1928,2209.6287498001,0
+GBF.US,D,20120829,000000,96.164,96.164,95.9558,95.9937,2044.9858079704,0
+GBF.US,D,20120830,000000,96.2835,96.2835,96.1152,96.154,3183.4315155003,0
+GBF.US,D,20120831,000000,96.2506,96.4459,96.2028,96.3114,3355.1018999691,0
+GBF.US,D,20120904,000000,96.2835,96.5565,96.2835,96.4459,5395.0681060544,0
+GBF.US,D,20120905,000000,96.4459,96.4549,96.4459,96.4549,2936.4671027557,0
+GBF.US,D,20120906,000000,96.3024,96.3024,96.0415,96.1342,24542.841456775,0
+GBF.US,D,20120907,000000,96.4459,96.4459,96.1342,96.2318,3266.7569067922,0
+GBF.US,D,20120910,000000,96.1062,96.1928,95.9359,96.1242,9443.8789865378,0
+GBF.US,D,20120911,000000,96.144,96.1928,95.9757,96.1062,13941.442275544,0
+GBF.US,D,20120912,000000,95.916,95.9757,95.7207,95.9658,4392.1516494209,0
+GBF.US,D,20120913,000000,95.9459,96.0126,95.5166,95.8661,7332.6344336847,0
+GBF.US,D,20120914,000000,95.3552,95.5345,95.3552,95.5345,4386.1281271589,0
+GBF.US,D,20120917,000000,95.5066,95.7775,95.5066,95.6381,22737.79261891,0
+GBF.US,D,20120918,000000,95.8761,95.8761,95.7595,95.7595,4281.7204079498,0
+GBF.US,D,20120919,000000,95.9937,96.0026,95.8263,95.8263,2348.1697618276,0
+GBF.US,D,20120920,000000,95.9757,96.1152,95.7875,95.8074,7494.2656143834,0
+GBF.US,D,20120921,000000,95.8562,95.9658,95.7595,95.906,13975.575568363,0
+GBF.US,D,20120924,000000,96.1152,96.1242,95.9757,96.0126,31014.112206985,0
+GBF.US,D,20120925,000000,96.1062,96.2835,95.9937,96.184,8603.59763098,0
+GBF.US,D,20120926,000000,96.4649,96.4649,96.3114,96.4071,6133.9535035342,0
+GBF.US,D,20120927,000000,96.4649,96.4787,96.3114,96.3114,5193.2801102753,0
+GBF.US,D,20120928,000000,96.3971,96.5565,96.3503,96.5265,20469.936487244,0
+GBF.US,D,20121001,000000,96.3782,96.7258,96.3782,96.7258,3486.6154693575,0
+GBF.US,D,20121002,000000,96.5953,96.7846,96.4649,96.6153,5267.5702181741,0
+GBF.US,D,20121003,000000,96.671,96.7358,96.4787,96.6431,5077.8292669191,0
+GBF.US,D,20121004,000000,96.5953,96.6869,96.4887,96.4887,7592.6498113304,0
+GBF.US,D,20121005,000000,96.3871,96.3871,96.2506,96.2736,1587.1981160536,0
+GBF.US,D,20121008,000000,96.4359,96.4359,96.2596,96.3114,1477.7707949595,0
+GBF.US,D,20121009,000000,96.3782,96.4359,96.3204,96.4071,1679.5587907386,0
+GBF.US,D,20121010,000000,96.144,96.4887,96.144,96.4787,4905.1549620733,0
+GBF.US,D,20121011,000000,96.426,96.6959,96.3024,96.671,74193.731542584,0
+GBF.US,D,20121012,000000,96.671,96.9031,96.671,96.6959,9845.447137342,0
+GBF.US,D,20121015,000000,96.677,96.7846,96.671,96.6959,2177.5032977358,0
+GBF.US,D,20121016,000000,96.7846,96.7846,96.4649,96.6869,5809.6872217598,0
+GBF.US,D,20121017,000000,96.4071,96.4649,96.2935,96.3682,78093.962207269,0
+GBF.US,D,20121018,000000,96.2596,96.4071,96.0764,96.3114,2468.6402070688,0
+GBF.US,D,20121019,000000,96.3782,96.5753,96.3024,96.5365,3317.9568460197,0
+GBF.US,D,20121022,000000,96.2835,96.4649,96.2228,96.2736,1895.4016717958,0
+GBF.US,D,20121023,000000,96.2935,96.5565,96.2935,96.5565,6443.1609796534,0
+GBF.US,D,20121024,000000,96.5087,96.5465,96.3871,96.5465,5760.4951232863,0
+GBF.US,D,20121025,000000,96.2506,96.3204,96.2228,96.2228,2307.0090263701,0
+GBF.US,D,20121026,000000,96.5365,96.6053,96.5087,96.6053,3652.2623315642,0
+GBF.US,D,20121031,000000,96.8244,96.8932,96.5265,96.8344,4533.7044225794,0
+GBF.US,D,20121101,000000,96.8543,96.8543,96.7447,96.7846,3957.4541261754,0
+GBF.US,D,20121102,000000,96.7158,96.8444,96.677,96.677,1126.3986630058,0
+GBF.US,D,20121105,000000,96.7846,96.9031,96.7846,96.8444,2041.9740468394,0
+GBF.US,D,20121106,000000,96.8244,96.8244,96.5087,96.5655,9612.5376098756,0
+GBF.US,D,20121107,000000,96.941,96.9998,96.8742,96.923,6317.6709325271,0
+GBF.US,D,20121108,000000,96.951,97.1761,96.8932,97.1083,12063.107250158,0
+GBF.US,D,20121109,000000,97.0585,97.1461,96.8144,97.0396,34183.488837208,0
+GBF.US,D,20121112,000000,97.2049,97.3503,96.8742,97.3503,29538.34925278,0
+GBF.US,D,20121113,000000,97.3603,97.4051,97.2527,97.2827,1291.0416048355,0
+GBF.US,D,20121114,000000,97.2348,97.2527,96.9908,97.2348,2947.5102269028,0
+GBF.US,D,20121115,000000,97.1661,97.3015,97.0884,97.1959,8469.0723004606,0
+GBF.US,D,20121116,000000,97.2827,97.2827,97.0485,97.0485,5872.9342055114,0
+GBF.US,D,20121119,000000,97.0784,97.1272,97.0097,97.0684,23333.117402478,0
+GBF.US,D,20121120,000000,97.0196,97.0196,96.8543,96.8543,7084.6661005631,0
+GBF.US,D,20121121,000000,96.5853,96.8045,96.5853,96.8045,6909.9839549633,0
+GBF.US,D,20121123,000000,96.5753,96.8244,96.5753,96.8144,10706.810820817,0
+GBF.US,D,20121126,000000,96.941,96.9908,96.7846,96.7846,3742.6151654952,0
+GBF.US,D,20121127,000000,96.923,96.9708,96.8543,96.9031,5836.7930719391,0
+GBF.US,D,20121128,000000,97.1183,97.1183,96.941,96.9808,13796.877741255,0
+GBF.US,D,20121129,000000,96.9708,97.1083,96.941,96.941,9019.2206670624,0
+GBF.US,D,20121130,000000,96.923,97.1083,96.8742,96.9908,9214.9851405794,0
+GBF.US,D,20121203,000000,96.8344,97.0585,96.6959,97.0196,7074.626896793,0
+GBF.US,D,20121204,000000,97.0784,97.1761,96.913,97.1761,4572.8573172828,0
+GBF.US,D,20121205,000000,97.2049,97.2049,97.0884,97.1461,7249.3090423928,0
+GBF.US,D,20121206,000000,97.3215,97.3503,97.186,97.186,5658.0952448312,0
+GBF.US,D,20121207,000000,97.0884,97.1761,96.951,97.0884,49729.195875215,0
+GBF.US,D,20121210,000000,97.0884,97.1661,97.0196,97.0585,8091.5982387046,0
+GBF.US,D,20121211,000000,97.0396,97.0585,96.8932,96.9031,3042.8826627188,0
+GBF.US,D,20121212,000000,97.0097,97.0196,96.671,96.671,12093.224861469,0
+GBF.US,D,20121213,000000,96.5565,96.7846,96.5565,96.6611,7356.728522733,0
+GBF.US,D,20121214,000000,96.5753,96.8932,96.5753,96.8832,8588.5388253248,0
+GBF.US,D,20121217,000000,96.8244,96.8244,96.4649,96.5265,7081.6543394321,0
+GBF.US,D,20121218,000000,96.3871,96.3971,96.0226,96.184,16695.195869685,0
+GBF.US,D,20121219,000000,96.3204,96.3782,96.154,96.3204,47250.516464376,0
+GBF.US,D,20121220,000000,96.3971,96.3971,96.174,96.2596,1629.362771888,0
+GBF.US,D,20121221,000000,96.3403,96.5655,96.2935,96.5465,14607.041485503,0
+GBF.US,D,20121224,000000,96.5177,96.5177,96.3971,96.4787,1834.1625287982,0
+GBF.US,D,20121226,000000,96.5565,96.5953,96.4787,96.5177,15020.656680831,0
+GBF.US,D,20121227,000000,96.4649,96.8144,96.4649,96.6331,4712.4022496873,0
+GBF.US,D,20121228,000000,96.8742,96.8742,96.6431,96.677,7175.0189344941,0
+GBF.US,D,20121231,000000,96.7258,96.8244,96.2407,96.2407,6727.2704463474,0
+GBF.US,D,20130102,000000,96.174,96.4787,96.0564,96.3682,12320.110866673,0
+GBF.US,D,20130103,000000,96.4359,96.4359,95.9558,95.9558,14581.943476077,0
+GBF.US,D,20130104,000000,96.154,96.2407,95.916,96.2407,12014.919072062,0
+GBF.US,D,20130107,000000,96.2318,96.4459,96.0026,96.2407,24259.735910458,0
+GBF.US,D,20130108,000000,96.3503,96.4649,96.3204,96.426,8451.0017336744,0
+GBF.US,D,20130109,000000,96.4787,96.4987,96.3114,96.4987,14233.583105255,0
+GBF.US,D,20130110,000000,96.3403,96.3782,96.0863,96.174,17165.030606126,0
+GBF.US,D,20130111,000000,96.154,96.3503,96.154,96.3304,7141.8895620527,0
+GBF.US,D,20130114,000000,96.4459,96.4649,96.3204,96.417,3403.2900780656,0
+GBF.US,D,20130115,000000,96.5465,96.5655,96.426,96.426,2363.2285674827,0
+GBF.US,D,20130116,000000,96.4649,96.5853,96.4459,96.4787,5737.404954615,0
+GBF.US,D,20130117,000000,96.2596,96.417,96.2596,96.3782,843.29311668882,0
+GBF.US,D,20130118,000000,96.2935,96.4987,96.2835,96.3503,2695.5262122732,0
+GBF.US,D,20130122,000000,96.4459,96.4987,96.3304,96.4071,6506.4079634051,0
+GBF.US,D,20130123,000000,96.5853,96.5853,96.3782,96.3782,4828.8570134205,0
+GBF.US,D,20130124,000000,96.2128,96.4987,96.2128,96.4649,3717.5171560699,0
+GBF.US,D,20130125,000000,96.1062,96.2318,96.0026,96.0026,3632.183924024,0
+GBF.US,D,20130128,000000,95.8761,96.0126,95.7207,96.0026,5373.9857781372,0
+GBF.US,D,20130129,000000,95.9937,96.0863,95.7695,95.7775,4208.434220428,0
+GBF.US,D,20130130,000000,95.6829,95.7975,95.5902,95.7695,119116.15665268,0
+GBF.US,D,20130131,000000,95.7695,95.8363,95.5345,95.5345,56714.473858454,0
+GBF.US,D,20130201,000000,96.1342,96.1342,95.402,95.402,60992.178584896,0
+GBF.US,D,20130204,000000,95.5803,95.9757,95.5524,95.9757,163180.22984041,0
+GBF.US,D,20130205,000000,95.5703,95.8661,95.5703,95.5803,12153.460084089,0
+GBF.US,D,20130206,000000,95.9359,95.9857,95.6201,95.9558,2943.4945453948,0
+GBF.US,D,20130207,000000,95.9359,96.0863,95.7207,96.0126,90079.767588398,0
+GBF.US,D,20130208,000000,95.7595,95.906,95.5902,95.7875,61858.561870256,0
+GBF.US,D,20130211,000000,95.8074,95.8661,95.8074,95.8661,1461.7080689273,0
+GBF.US,D,20130212,000000,95.7975,95.7975,95.7695,95.7695,203.79583653313,0
+GBF.US,D,20130213,000000,95.7775,95.7775,95.4468,95.4468,11546.088255997,0
+GBF.US,D,20130214,000000,95.5614,95.8463,95.5524,95.7107,3186.4432766313,0
+GBF.US,D,20130215,000000,95.8562,95.8562,95.7008,95.7297,2492.7342961171,0
+GBF.US,D,20130219,000000,95.7875,95.7875,95.648,95.648,1666.5078258374,0
+GBF.US,D,20130220,000000,95.8263,95.8661,95.5255,95.8661,9180.851847761,0
+GBF.US,D,20130221,000000,95.7695,95.9558,95.7397,95.9558,23664.411126892,0
+GBF.US,D,20130222,000000,95.9658,95.9658,95.8861,95.916,3429.3920078679,0
+GBF.US,D,20130225,000000,95.8463,96.4787,95.8463,96.4787,6155.0358314514,0
+GBF.US,D,20130226,000000,96.4787,96.4787,96.3304,96.3971,1314.1317735067,0
+GBF.US,D,20130227,000000,96.417,96.417,96.3114,96.3114,1897.4095125498,0
+GBF.US,D,20130228,000000,96.2407,96.3782,96.2128,96.2318,1746.8214559983,0
+GBF.US,D,20130301,000000,96.4549,96.5655,96.417,96.5177,2156.4209698186,0
+GBF.US,D,20130304,000000,96.5465,96.5565,96.3682,96.3682,2759.7771164019,0
+GBF.US,D,20130305,000000,96.426,96.426,96.2736,96.426,5139.0684099168,0
+GBF.US,D,20130306,000000,96.1342,96.3403,96.1342,96.3024,3421.3606448518,0
+GBF.US,D,20130307,000000,96.0226,96.0664,95.9359,96.0126,7192.0855809032,0
+GBF.US,D,20130308,000000,95.7975,95.8074,95.6669,95.7875,1979.7309834647,0
+GBF.US,D,20130311,000000,95.8263,95.8263,95.6739,95.7595,4332.9203471773,0
+GBF.US,D,20130312,000000,95.6739,95.8463,95.6739,95.7397,13443.497768547,0
+GBF.US,D,20130313,000000,95.648,95.8761,95.648,95.8163,6662.0156218417,0
+GBF.US,D,20130314,000000,95.6829,95.9259,95.6739,95.6919,2388.326576908,0
+GBF.US,D,20130315,000000,95.8562,95.9359,95.7595,95.7975,3425.3763263598,0
+GBF.US,D,20130318,000000,96.144,96.144,96.0764,96.1342,1490.8217598606,0
+GBF.US,D,20130319,000000,96.2835,96.3204,96.154,96.2318,5333.8289630568,0
+GBF.US,D,20130320,000000,96.0564,96.2407,95.9459,95.9459,11112.394653129,0
+GBF.US,D,20130321,000000,96.0514,96.3204,96.0126,96.3204,13740.658200142,0
+GBF.US,D,20130322,000000,96.4459,96.4459,96.1152,96.164,3725.548519086,0
+GBF.US,D,20130325,000000,96.1342,96.2835,96.1342,96.2407,5697.2481395346,0
+GBF.US,D,20130326,000000,96.0514,96.2128,95.9937,96.1342,6258.4396302835,0
+GBF.US,D,20130327,000000,96.2596,96.426,96.2596,96.2835,2217.6601128162,0
+GBF.US,D,20130328,000000,96.2407,96.4359,96.2128,96.426,11207.767088945,0
+GBF.US,D,20130401,000000,96.3403,96.4649,96.3403,96.4549,2266.8522112897,0
+GBF.US,D,20130402,000000,96.2596,96.4649,96.2596,96.4649,3125.2041336337,0
+GBF.US,D,20130403,000000,96.4459,96.677,96.3782,96.6431,7701.0732120476,0
+GBF.US,D,20130404,000000,97.0196,97.0196,96.6232,96.7746,3267.7608271692,0
+GBF.US,D,20130405,000000,97.1661,97.1959,97.1183,97.186,3702.4583504147,0
+GBF.US,D,20130408,000000,97.186,97.186,96.941,96.941,4949.3274586618,0
+GBF.US,D,20130409,000000,96.9998,97.1959,96.9998,97.1083,4162.2538830855,0
+GBF.US,D,20130410,000000,96.8642,96.8642,96.7945,96.8045,1174.5868411023,0
+GBF.US,D,20130411,000000,96.8045,96.9908,96.8045,96.9608,1898.4134329269,0
+GBF.US,D,20130412,000000,97.1083,97.3603,97.0296,97.3404,186539.4491727,0
+GBF.US,D,20130415,000000,97.3803,97.4838,97.3115,97.4838,23362.231093411,0
+GBF.US,D,20130416,000000,97.3952,97.3952,97.2827,97.3703,1981.7388242187,0
+GBF.US,D,20130417,000000,97.4151,97.4151,97.3503,97.3952,4145.1872366764,0
+GBF.US,D,20130418,000000,97.3703,97.4549,97.3703,97.4051,7144.9013231837,0
+GBF.US,D,20130419,000000,97.3952,97.4151,97.3305,97.3503,8175.9275503735,0
+GBF.US,D,20130422,000000,97.3852,97.4251,97.3503,97.4151,4776.653153816,0
+GBF.US,D,20130423,000000,97.4151,97.4151,97.3703,97.3852,7674.9712822453,0
+GBF.US,D,20130424,000000,97.4151,97.4549,97.3305,97.3803,8724.0680762213,0
+GBF.US,D,20130425,000000,97.2915,97.3503,97.2915,97.3305,10200.834950803,0
+GBF.US,D,20130426,000000,97.445,97.5615,97.445,97.5227,2423.4637901034,0
+GBF.US,D,20130429,000000,97.6024,97.671,97.4549,97.4838,9717.9492494617,0
+GBF.US,D,20130430,000000,97.71,97.71,97.445,97.4749,35406.263856406,0
+GBF.US,D,20130501,000000,97.8116,97.9091,97.681,97.8116,39172.97311095,0
+GBF.US,D,20130502,000000,97.8414,97.8613,97.701,97.8215,17290.520653251,0
+GBF.US,D,20130503,000000,97.3952,97.4549,97.2915,97.3852,39197.067199998,0
+GBF.US,D,20130506,000000,97.3215,97.3852,97.1661,97.2727,127523.98981014,0
+GBF.US,D,20130507,000000,97.1661,97.2437,97.1561,97.2249,13984.610851756,0
+GBF.US,D,20130508,000000,97.2348,97.3215,97.1372,97.2348,79003.514068841,0
+GBF.US,D,20130509,000000,97.2049,97.3503,97.2049,97.2627,12720.6750971,0
+GBF.US,D,20130510,000000,97.1661,97.1661,96.7358,96.8144,30229.046472163,0
+GBF.US,D,20130513,000000,96.6959,96.7846,96.677,96.677,7576.5870852983,0
+GBF.US,D,20130514,000000,96.7846,96.8543,96.5465,96.5853,9563.345511402,0
+GBF.US,D,20130515,000000,96.6431,96.7447,96.5365,96.7158,3855.0542477203,0
+GBF.US,D,20130516,000000,96.7447,96.951,96.7447,96.8932,8383.7390684147,0
+GBF.US,D,20130517,000000,96.7646,96.8742,96.4887,96.6232,37509.477046243,0
+GBF.US,D,20130520,000000,96.6869,96.6869,96.4987,96.6153,16158.098467984,0
+GBF.US,D,20130521,000000,96.5953,96.7059,96.4649,96.6869,11136.488742177,0
+GBF.US,D,20130522,000000,96.9031,96.9031,96.184,96.2596,21068.273031942,0
+GBF.US,D,20130523,000000,96.4459,96.5853,96.2506,96.3503,3481.5958674724,0
+GBF.US,D,20130524,000000,96.3871,96.4649,96.3114,96.3114,12888.329800061,0
+GBF.US,D,20130528,000000,96.174,96.174,95.6201,95.6291,9128.6479881565,0
+GBF.US,D,20130529,000000,95.7008,95.8761,95.6102,95.8074,10065.305699907,0
+GBF.US,D,20130530,000000,95.8074,95.9359,95.7207,95.7695,10690.748094784,0
+GBF.US,D,20130531,000000,95.7397,95.7397,95.0932,95.657,46512.634987273,0
+GBF.US,D,20130603,000000,95.6381,95.7975,95.417,95.657,17710.159370842,0
+GBF.US,D,20130604,000000,95.5166,95.5524,95.2795,95.4668,3580.9839847965,0
+GBF.US,D,20130605,000000,95.3173,95.6002,95.3173,95.5524,4834.8805356826,0
+GBF.US,D,20130606,000000,95.5255,95.9658,95.2077,95.648,5156.1350563259,0
+GBF.US,D,20130607,000000,95.3741,95.3741,95.1599,95.2596,4925.2333696135,0
+GBF.US,D,20130610,000000,95.0932,95.0932,94.8193,94.8392,4497.5632890071,0
+GBF.US,D,20130611,000000,94.6032,95.0375,94.5852,95.0375,3276.7961105623,0
+GBF.US,D,20130612,000000,95.0075,95.0175,94.6728,94.7724,8676.8838185018,0
+GBF.US,D,20130613,000000,95.1321,95.2496,94.8591,95.2496,11969.742655096,0
+GBF.US,D,20130614,000000,95.3263,95.4468,95.151,95.1699,4705.3748070482,0
+GBF.US,D,20130617,000000,95.1988,95.3084,95.0075,95.2077,3991.5874189938,0
+GBF.US,D,20130618,000000,95.0563,95.141,94.897,94.897,4869.0138285009,0
+GBF.US,D,20130619,000000,95.151,95.151,94.118,94.1977,35586.969524268,0
+GBF.US,D,20130620,000000,92.8779,94.1339,92.8779,93.6987,15832.828265832,0
+GBF.US,D,20130621,000000,93.8272,93.8272,93.2743,93.4187,7157.9522880849,0
+GBF.US,D,20130624,000000,92.0243,93.364,92.0243,92.6577,195366.92104776,0
+GBF.US,D,20130625,000000,92.5542,93.0124,92.5193,92.5193,21787.080021882,0
+GBF.US,D,20130626,000000,92.9068,93.2743,92.7345,92.7863,25230.526915028,0
+GBF.US,D,20130627,000000,93.1428,93.355,92.9645,93.1528,10350.419086978,0
+GBF.US,D,20130628,000000,94.0144,94.0144,93.4287,93.8082,16716.278197601,0
+GBF.US,D,20130701,000000,93.3919,93.4955,93.2923,93.355,5470.3621343302,0
+GBF.US,D,20130702,000000,93.4377,93.9656,93.3729,93.4287,2759.7771164019,0
+GBF.US,D,20130703,000000,93.2454,93.8272,93.1428,93.2743,2416.4363474643,0
+GBF.US,D,20130705,000000,93.2743,93.2743,92.2663,92.4934,5004.5430793974,0
+GBF.US,D,20130708,000000,92.6677,92.9476,92.6488,92.7962,52944.75284278,0
+GBF.US,D,20130709,000000,92.7773,93.1338,92.7773,92.8779,11894.44862682,0
+GBF.US,D,20130710,000000,92.9217,93.1996,92.6877,92.7245,13645.285764327,0
+GBF.US,D,20130711,000000,93.0712,93.2544,92.9645,93.121,69435.148955554,0
+GBF.US,D,20130712,000000,93.6319,93.6419,93.0622,93.2743,47029.653981434,0
+GBF.US,D,20130715,000000,93.7335,93.9358,93.2833,93.87,129630.21476111,0
+GBF.US,D,20130716,000000,93.4576,94.118,93.4009,94.0533,90494.386704103,0
+GBF.US,D,20130717,000000,93.9556,94.1977,93.9088,93.9088,6509.4197245361,0
+GBF.US,D,20130718,000000,93.87,94.2365,93.87,93.9258,34513.778641244,0
+GBF.US,D,20130719,000000,94.0921,94.3959,94.0921,94.1429,5810.6911421368,0
+GBF.US,D,20130722,000000,94.2455,94.4617,94.1788,94.3103,9745.0550996409,0
+GBF.US,D,20130723,000000,94.1001,94.4049,94.1001,94.1509,12521.898862451,0
+GBF.US,D,20130724,000000,94.1788,94.1788,93.7724,93.852,68759.510541826,0
+GBF.US,D,20130725,000000,93.9846,93.9846,93.6618,93.889,70878.786457695,0
+GBF.US,D,20130726,000000,93.9457,94.0044,93.7824,93.8182,37179.187242207,0
+GBF.US,D,20130729,000000,94.0622,94.0622,93.4855,93.5213,56370.12916914,0
+GBF.US,D,20130730,000000,93.6519,93.9358,93.4088,93.4377,80555.574971699,0
+GBF.US,D,20130731,000000,93.1708,93.4377,92.5442,93.4287,13354.148854994,0
+GBF.US,D,20130801,000000,93.0811,93.2644,92.851,92.9556,20592.414773239,0
+GBF.US,D,20130802,000000,93.2365,93.4187,93.2365,93.4009,8250.2176582723,0
+GBF.US,D,20130805,000000,93.2644,93.3002,93.2086,93.2544,3295.8705977255,0
+GBF.US,D,20130806,000000,92.9476,93.3361,92.9476,93.3361,4651.1631066897,0
+GBF.US,D,20130807,000000,93.1338,93.5871,93.1338,93.5871,46065.890419504,0
+GBF.US,D,20130808,000000,93.4855,93.5393,93.3182,93.364,44956.558402907,0
+GBF.US,D,20130809,000000,93.4855,93.4855,93.0811,93.3919,36199.360954245,0
+GBF.US,D,20130812,000000,93.7903,93.8421,93.5293,93.5393,19475.051393626,0
+GBF.US,D,20130813,000000,93.5493,93.5493,92.9556,93.0323,72665.764728774,0
+GBF.US,D,20130814,000000,93.0323,93.1608,93.0323,93.1428,2646.3341137997,0
+GBF.US,D,20130815,000000,92.8689,92.9825,92.6199,92.6199,6345.7807030834,0
+GBF.US,D,20130816,000000,92.6199,92.6199,92.334,92.4934,6739.3174908715,0
+GBF.US,D,20130819,000000,92.3728,92.3728,92.1707,92.2195,25854.965389528,0
+GBF.US,D,20130820,000000,92.843,92.843,92.4744,92.5352,15823.79298244,0
+GBF.US,D,20130821,000000,92.592,92.601,92.1338,92.1338,9295.2987707402,0
+GBF.US,D,20130822,000000,92.2563,92.5442,92.0332,92.5442,5643.036439176,0
+GBF.US,D,20130823,000000,92.4008,92.6299,92.4008,92.592,6836.6977674415,0
+GBF.US,D,20130826,000000,92.6299,92.7962,92.6299,92.6956,2111.2445528531,0
+GBF.US,D,20130827,000000,92.9377,92.9735,92.7773,92.9645,3362.1293426082,0
+GBF.US,D,20130828,000000,92.8351,93.0323,92.8261,92.9735,2790.8986480892,0
+GBF.US,D,20130829,000000,92.6877,93.1708,92.6299,92.9476,4066.8814472695,0
+GBF.US,D,20130830,000000,93.615,93.6708,93.2544,93.2544,31757.013285973,0
+GBF.US,D,20130903,000000,92.2105,92.6777,92.2105,92.5542,6229.3259393502,0
+GBF.US,D,20130904,000000,92.8879,92.8879,92.3052,92.4844,8469.0723004606,0
+GBF.US,D,20130905,000000,92.0929,92.0929,91.835,91.835,4765.6100296689,0
+GBF.US,D,20130906,000000,92.1806,92.3728,92.0143,92.1338,9241.0870703817,0
+GBF.US,D,20130909,000000,92.2922,92.4466,92.1806,92.2832,50815.43772314,0
+GBF.US,D,20130910,000000,92.0431,92.2663,91.9715,91.9795,22371.361681302,0
+GBF.US,D,20130911,000000,92.0431,92.1806,91.9197,92.1527,2260.8286890277,0
+GBF.US,D,20130912,000000,92.2663,92.9297,92.2005,92.2105,7289.4658574733,0
+GBF.US,D,20130913,000000,92.1906,92.2922,92.1707,92.2832,4853.9550228458,0
+GBF.US,D,20130916,000000,92.8161,92.8161,92.2563,92.2563,2157.4248901956,0
+GBF.US,D,20130917,000000,92.4645,92.7863,92.4645,92.592,5202.3153936684,0
+GBF.US,D,20130918,000000,92.4276,93.2833,92.3828,93.2833,9541.2592631078,0
+GBF.US,D,20130919,000000,93.6419,93.6419,92.6199,93.0622,7675.9752026223,0
+GBF.US,D,20130920,000000,93.111,93.4576,93.111,93.3271,4250.5988762625,0
+GBF.US,D,20130923,000000,93.5681,93.5681,93.2833,93.4477,1508.8923266468,0
+GBF.US,D,20130924,000000,93.7425,93.7425,93.4009,93.4009,550.14836660176,0
+GBF.US,D,20130925,000000,93.6319,94.0234,93.6319,93.6319,539.10524245464,0
+GBF.US,D,20130926,000000,93.5971,93.8182,93.5213,93.5213,4142.1754755453,0
+GBF.US,D,20130927,000000,93.5213,93.6797,93.5213,93.6319,5691.2246172725,0
+GBF.US,D,20130930,000000,94.0533,94.3103,93.852,94.0533,6867.8192991288,0
+GBF.US,D,20131001,000000,93.879,93.9656,92.6677,93.4088,8718.0445539592,0
+GBF.US,D,20131002,000000,93.5213,93.7335,93.4855,93.6419,3351.0862184611,0
+GBF.US,D,20131003,000000,93.7903,93.7903,93.5681,93.5681,1553.0648232352,0
+GBF.US,D,20131004,000000,93.5213,93.5971,93.4675,93.5681,1041.0654309599,0
+GBF.US,D,20131007,000000,94.0822,94.1339,93.5393,93.8272,7897.8416059416,0
+GBF.US,D,20131008,000000,94.0334,94.0334,93.5213,93.6519,1672.5313480995,0
+GBF.US,D,20131009,000000,94.0044,94.0822,93.4576,93.7425,38682.056046591,0
+GBF.US,D,20131010,000000,93.6319,93.8988,93.3182,93.4955,3350.082298084,0
+GBF.US,D,20131011,000000,93.7992,93.7992,93.7246,93.7246,616.40711148445,0
+GBF.US,D,20131015,000000,93.6239,93.7524,93.4088,93.5871,3512.7173991597,0
+GBF.US,D,20131016,000000,93.5393,93.8272,93.5393,93.8082,27351.810671651,0
+GBF.US,D,20131017,000000,94.0234,94.1509,94.0234,94.1509,3336.0274128059,0
+GBF.US,D,20131018,000000,94.1599,94.2365,94.1599,94.1698,483.88962171906,0
+GBF.US,D,20131021,000000,94.1001,94.3661,94.0234,94.1509,1516.9236896629,0
+GBF.US,D,20131022,000000,94.2365,94.7824,94.2365,94.7724,3982.5521356007,0
+GBF.US,D,20131023,000000,94.4328,94.7824,94.4328,94.7824,1803.0409971109,0
+GBF.US,D,20131024,000000,95.0563,95.0563,94.4617,94.5474,29365.674947934,0
+GBF.US,D,20131025,000000,94.8591,95.2396,94.5474,94.6808,2937.4710231327,0
+GBF.US,D,20131028,000000,94.4896,94.9249,94.4896,94.643,2017.8799577911,0
+GBF.US,D,20131029,000000,94.5095,94.6808,94.5095,94.6808,647.52864317177,0
+GBF.US,D,20131030,000000,94.6032,94.7635,94.5095,94.5852,2332.1070357954,0
+GBF.US,D,20131031,000000,94.8004,95.0833,94.7724,94.9448,3380.1999093944,0
+GBF.US,D,20131104,000000,94.1599,94.5095,94.1599,94.3561,1810.0684397499,0
+GBF.US,D,20131105,000000,94.2365,94.3103,94.0433,94.2933,869.3950464911,0
+GBF.US,D,20131106,000000,94.0722,94.3361,94.0722,94.3361,1699.6371982788,0
+GBF.US,D,20131107,000000,94.1001,94.633,94.1001,94.1081,10783.108769469,0
+GBF.US,D,20131108,000000,93.6797,94.0234,93.5055,94.0234,4427.2888626163,0
+GBF.US,D,20131111,000000,93.5213,94.1001,93.4576,93.5971,4646.1435048046,0
+GBF.US,D,20131112,000000,93.4287,93.9188,93.4287,93.6519,4292.7635320969,0
+GBF.US,D,20131113,000000,93.9457,94.1887,93.5493,94.1887,27072.720806842,0
+GBF.US,D,20131114,000000,94.3013,94.7545,94.2933,94.6988,177268.244491,0
+GBF.US,D,20131115,000000,94.5762,94.643,94.4706,94.643,718.80698993952,0
+GBF.US,D,20131118,000000,94.5852,94.643,94.5474,94.643,5172.1977823581,0
+GBF.US,D,20131119,000000,94.5762,94.7087,94.4617,94.4806,8617.6525162582,0
+GBF.US,D,20131120,000000,94.4995,94.5474,94.118,94.1698,9835.4079335719,0
+GBF.US,D,20131121,000000,94.0722,94.376,94.0722,94.2645,2782.8672850731,0
+GBF.US,D,20131122,000000,94.5474,94.5662,94.4228,94.4228,4078.9284917937,0
+GBF.US,D,20131125,000000,94.4328,94.4806,94.4328,94.4806,1488.8139191066,0
+GBF.US,D,20131126,000000,94.7904,94.7904,94.5662,94.633,2017.8799577911,0
+GBF.US,D,20131127,000000,94.5474,94.6032,94.4527,94.6032,3415.3371225897,0
+GBF.US,D,20131129,000000,94.9069,94.9348,94.9069,94.9348,1975.7153019567,0
+GBF.US,D,20131202,000000,94.5762,94.5762,94.3282,94.3561,8129.747213031,0
+GBF.US,D,20131203,000000,94.653,94.653,94.4049,94.4527,4031.7442340742,0
+GBF.US,D,20131204,000000,94.2266,94.4228,94.1788,94.2167,1752.8449782603,0
+GBF.US,D,20131205,000000,94.128,94.1698,94.1001,94.1001,7488.2420921213,0
+GBF.US,D,20131206,000000,94.1887,94.2077,94.1429,94.2077,5079.8371076731,0
+GBF.US,D,20131209,000000,94.1788,94.2833,94.1788,94.2735,9833.4000928179,0
+GBF.US,D,20131210,000000,94.6908,94.7635,94.5194,94.7176,9828.3804909328,0
+GBF.US,D,20131211,000000,94.633,94.6728,94.3959,94.3959,7181.0424567561,0
+GBF.US,D,20131212,000000,94.4049,94.4527,94.1977,94.2077,10564.254127281,0
+GBF.US,D,20131213,000000,94.4806,94.5563,94.2167,94.4427,14057.897039278,0
+GBF.US,D,20131216,000000,94.376,94.4896,94.2365,94.2645,7218.1875107055,0
+GBF.US,D,20131217,000000,94.2735,94.633,94.2735,94.633,6665.0273829727,0
+GBF.US,D,20131218,000000,94.5294,94.5942,94.2167,94.4328,4531.6965818254,0
+GBF.US,D,20131219,000000,94.4617,94.9249,94.1788,94.6908,271009.30969437,0
+GBF.US,D,20131220,000000,94.613,95.1031,94.5095,94.9348,184643.04358052,0
+GBF.US,D,20131223,000000,94.7635,94.8004,94.5852,94.7545,57743.49224489,0
+GBF.US,D,20131224,000000,94.5474,94.5474,94.5384,94.5384,1381.3944387665,0
+GBF.US,D,20131226,000000,94.5563,94.6728,94.1339,94.2455,126744.94759757,0
+GBF.US,D,20131227,000000,94.2167,94.4427,94.1698,94.2645,28458.130927116,0
+GBF.US,D,20131230,000000,94.3282,94.4427,94.3282,94.4427,7081.6543394321,0
+GBF.US,D,20131231,000000,94.3959,94.4328,94.2933,94.2933,255242.74017341,0
+GBF.US,D,20140102,000000,94.2933,94.5384,94.2735,94.5384,2508.7970221492,0
+GBF.US,D,20140103,000000,94.3013,94.4328,94.3013,94.3203,5223.3977215856,0
+GBF.US,D,20140106,000000,94.5095,94.6728,94.4706,94.633,4406.2065346991,0
+GBF.US,D,20140107,000000,94.5662,94.7545,94.5194,94.7545,6010.4712971619,0
+GBF.US,D,20140108,000000,94.4617,94.4896,94.3013,94.3282,3671.3368187274,0
+GBF.US,D,20140109,000000,94.386,94.5942,94.386,94.5942,1836.1703695522,0
+GBF.US,D,20140110,000000,94.7176,95.1321,94.7176,94.897,12559.043916401,0
+GBF.US,D,20140113,000000,94.9547,95.2496,94.9547,95.0563,12879.294516667,0
+GBF.US,D,20140114,000000,95.1031,95.1031,94.8392,94.8392,3192.4667988934,0
+GBF.US,D,20140115,000000,94.6908,94.8492,94.6908,94.7724,1858.2566178464,0
+GBF.US,D,20140116,000000,94.9348,95.0375,94.8492,94.897,6483.3177947338,0
+GBF.US,D,20140117,000000,94.8681,95.0643,94.8392,95.0175,11261.978789304,0
+GBF.US,D,20140121,000000,95.0833,95.151,94.9737,94.9926,153307.67685289,0
+GBF.US,D,20140122,000000,94.9975,94.9975,94.8771,94.8771,2422.4598697263,0
+GBF.US,D,20140123,000000,95.1799,95.2596,95.0175,95.0643,15433.267955782,0
+GBF.US,D,20140124,000000,95.1988,95.392,95.1321,95.1988,5937.1851096401,0
+GBF.US,D,20140127,000000,95.1221,95.2894,94.8292,94.9448,82177.910300948,0
+GBF.US,D,20140128,000000,94.9975,95.0932,94.9249,95.0563,12274.934449707,0
+GBF.US,D,20140129,000000,95.1031,95.3552,95.1031,95.3263,5089.8763114432,0
+GBF.US,D,20140130,000000,95.2596,95.3552,95.2596,95.3263,3008.7493699005,0
+GBF.US,D,20140131,000000,95.4268,95.5902,95.4268,95.4866,3008.7493699005,0
+GBF.US,D,20140203,000000,95.5166,95.9658,95.5166,95.9658,4998.5195571353,0
+GBF.US,D,20140204,000000,95.6739,95.7875,95.5255,95.6002,16725.313480995,0
+GBF.US,D,20140205,000000,95.3462,95.7008,95.3362,95.402,3347.070536953,0
+GBF.US,D,20140206,000000,95.2984,95.4767,95.2596,95.2596,3586.0035866815,0
+GBF.US,D,20140207,000000,95.4966,95.6829,95.4668,95.4866,2889.2828450362,0
+GBF.US,D,20140210,000000,95.4767,95.6291,95.4568,95.6291,3913.2816295869,0
+GBF.US,D,20140211,000000,95.3741,95.3741,95.2795,95.2984,26368.972622558,0
+GBF.US,D,20140212,000000,95.2984,95.3362,95.1031,95.3263,65873.239457921,0
+GBF.US,D,20140213,000000,95.3173,95.657,95.3084,95.412,12780.91031972,0
+GBF.US,D,20140214,000000,95.657,95.657,95.2984,95.3362,74202.766825977,0
+GBF.US,D,20140218,000000,95.4767,95.8074,95.4568,95.5524,51611.54658211,0
+GBF.US,D,20140219,000000,95.6829,95.8074,95.1988,95.3362,66072.015692569,0
+GBF.US,D,20140220,000000,95.2297,95.2297,95.1321,95.1888,3894.2071424237,0
+GBF.US,D,20140221,000000,95.3173,95.5345,95.2984,95.3462,3906.2541869479,0
+GBF.US,D,20140224,000000,95.3173,95.402,95.2894,95.3173,3798.8347066077,0
+GBF.US,D,20140225,000000,95.5524,95.6381,95.5066,95.5255,4158.2382015775,0
+GBF.US,D,20140226,000000,95.7775,95.7875,95.5902,95.6829,8142.7981779322,0
+GBF.US,D,20140227,000000,95.9259,95.9757,95.8861,95.9359,2753.7535941398,0
+GBF.US,D,20140228,000000,95.7008,95.906,95.7008,95.7975,2681.4713269951,0
+GBF.US,D,20140303,000000,95.9459,96.1062,95.9459,96.0126,5222.3938012086,0
+GBF.US,D,20140304,000000,96.0126,96.0126,95.7008,95.8074,4161.2499627085,0
+GBF.US,D,20140305,000000,95.7595,95.7595,95.6669,95.7595,3390.2391131645,0
+GBF.US,D,20140306,000000,95.4568,95.6381,95.4568,95.5444,1941.5820091383,0
+GBF.US,D,20140307,000000,95.1988,95.3173,95.1988,95.3173,2987.6670419833,0
+GBF.US,D,20140310,000000,95.1699,95.3173,95.1699,95.2596,2538.9146334596,0
+GBF.US,D,20140311,000000,95.2396,95.4767,95.2396,95.3084,3622.1447202539,0
+GBF.US,D,20140312,000000,95.5255,95.5255,95.412,95.4668,1343.2454644401,0
+GBF.US,D,20140313,000000,95.4668,95.7595,95.4368,95.7595,2396.3579399241,0
+GBF.US,D,20140314,000000,95.8661,95.9459,95.7875,95.7875,2244.7659629955,0
+GBF.US,D,20140317,000000,95.657,95.8163,95.5345,95.5345,2680.467406618,0
+GBF.US,D,20140318,000000,95.8263,95.9459,95.6919,95.9459,14156.281236225,0
+GBF.US,D,20140319,000000,95.7008,95.7008,95.2984,95.2984,1377.3787572584,0
+GBF.US,D,20140320,000000,95.2894,95.2984,95.2894,95.2984,948.70475627492,0
+GBF.US,D,20140321,000000,95.5345,95.5345,95.2396,95.2396,10687.736333654,0
+GBF.US,D,20140324,000000,95.4568,95.6829,95.3263,95.6739,4403.1947735681,0
+GBF.US,D,20140325,000000,95.5255,95.6919,95.5255,95.6919,1409.5042093227,0
+GBF.US,D,20140326,000000,95.6919,96.0315,95.6919,95.8363,4533.7044225794,0
+GBF.US,D,20140327,000000,95.8074,95.9937,95.8074,95.9558,2201.597386784,0
+GBF.US,D,20140328,000000,95.9259,95.9359,95.7297,95.8074,4470.4574388278,0
+GBF.US,D,20140331,000000,95.6739,95.9757,95.6739,95.8074,3283.8235532014,0
+GBF.US,D,20140401,000000,95.6669,95.8263,95.6669,95.6829,2949.5180676569,0
+GBF.US,D,20140402,000000,95.6291,95.7008,95.6291,95.6739,2782.8672850731,0
+GBF.US,D,20140403,000000,95.5803,95.6381,95.5524,95.5524,2403.3853825631,0
+GBF.US,D,20140404,000000,95.8761,96.0962,95.8562,95.8761,4004.6383838949,0
+GBF.US,D,20140407,000000,96.164,96.3024,96.1152,96.2935,4956.3549013009,0
+GBF.US,D,20140408,000000,96.0415,96.3782,96.0415,96.184,2412.4206659562,0
+GBF.US,D,20140409,000000,96.0026,96.426,96.0026,96.3971,3415.3371225897,0
+GBF.US,D,20140410,000000,96.2128,96.5565,96.2128,96.4649,3182.4275951233,0
+GBF.US,D,20140411,000000,96.5265,96.6611,96.4787,96.6611,2055.0250117405,0
+GBF.US,D,20140414,000000,96.6153,96.7059,96.4649,96.671,7955.0650674312,0
+GBF.US,D,20140415,000000,96.5265,96.8244,96.4787,96.5177,2250.7894852575,0
+GBF.US,D,20140416,000000,96.4549,96.4987,96.4549,96.4787,2176.4993773588,0
+GBF.US,D,20140417,000000,96.4549,96.4787,96.0863,96.1242,17692.088804056,0
+GBF.US,D,20140421,000000,96.4459,96.4459,96.154,96.2028,2068.0759766416,0
+GBF.US,D,20140422,000000,96.3024,96.3024,96.1062,96.144,3238.6471362359,0
+GBF.US,D,20140423,000000,96.426,96.4787,96.2596,96.3582,3386.2234316564,0
+GBF.US,D,20140424,000000,96.2835,96.3971,96.2835,96.3782,3761.6896526584,0
+GBF.US,D,20140425,000000,96.6611,96.6611,96.4549,96.4787,4291.7596117199,0
+GBF.US,D,20140428,000000,96.5265,96.5265,96.3971,96.426,5133.0448876547,0
+GBF.US,D,20140429,000000,96.4649,96.4649,96.2506,96.3204,1348.2650663251,0
+GBF.US,D,20140430,000000,96.4649,96.4787,96.4649,96.4787,882.44601139223,0
+GBF.US,D,20140501,000000,96.7258,96.8144,96.671,96.7059,18856.636441388,0
+GBF.US,D,20140502,000000,96.5265,96.9998,96.5265,96.9808,11128.457379161,0
+GBF.US,D,20140505,000000,96.8344,96.8742,96.7358,96.7547,3419.3528040978,0
+GBF.US,D,20140506,000000,96.931,96.9908,96.8832,96.9908,5375.9936188912,0
+GBF.US,D,20140507,000000,96.9608,97.1183,96.7547,97.0983,5483.4130992314,0
+GBF.US,D,20140508,000000,97.0784,97.1561,96.8832,97.0884,16133.000458559,0
+GBF.US,D,20140509,000000,96.8642,96.8832,96.8642,96.8832,1144.469229792,0
+GBF.US,D,20140512,000000,96.7846,96.9031,96.7358,96.9031,3941.3914001432,0
+GBF.US,D,20140513,000000,96.8642,97.0884,96.8642,96.8832,3976.5286133386,0
+GBF.US,D,20140514,000000,97.1183,97.4051,97.1183,97.3852,5631.9933150289,0
+GBF.US,D,20140515,000000,97.3803,97.7588,97.3503,97.3503,101790.49878623,0
+GBF.US,D,20140516,000000,97.435,97.435,97.3305,97.3404,2227.6993165863,0
+GBF.US,D,20140519,000000,97.5924,97.5924,97.2627,97.2627,3476.5762655874,0
+GBF.US,D,20140520,000000,97.4251,97.4938,97.4251,97.4938,565.20717225691,0
+GBF.US,D,20140521,000000,97.1661,97.3503,97.0884,97.1959,3739.6034043641,0
+GBF.US,D,20140522,000000,97.1183,97.1561,97.1083,97.1372,9043.3147561106,0
+GBF.US,D,20140523,000000,97.2049,97.2915,97.1761,97.2527,10299.21914775,0
+GBF.US,D,20140527,000000,97.3503,97.5615,97.3305,97.3404,5044.6998944778,0
+GBF.US,D,20140528,000000,97.71,97.7199,97.5038,97.671,5262.5506162891,0
+GBF.US,D,20140529,000000,97.8713,97.945,97.5814,97.5814,6064.6829975204,0
+GBF.US,D,20140530,000000,97.671,97.8613,97.4549,97.4749,5772.5421678104,0
+GBF.US,D,20140602,000000,97.5227,97.5227,97.2627,97.2827,5760.4951232863,0
+GBF.US,D,20140603,000000,97.186,97.2149,97.186,97.2149,1344.2493848171,0
+GBF.US,D,20140604,000000,97.0396,97.0884,96.9031,96.913,9043.3147561106,0
+GBF.US,D,20140605,000000,97.2827,97.2915,97.0196,97.1372,3902.2385054398,0
+GBF.US,D,20140606,000000,97.1661,97.2915,97.1372,97.2049,20522.140346849,0
+GBF.US,D,20140609,000000,97.0983,97.1183,96.8832,97.0585,3411.3214410817,0
+GBF.US,D,20140610,000000,96.5265,97.1083,96.4459,97.0784,9809.3060037696,0
+GBF.US,D,20140611,000000,96.9808,97.1661,96.7158,96.7846,28763.322721727,0
+GBF.US,D,20140612,000000,97.1372,97.2437,97.1372,97.2437,1637.3941349041,0
+GBF.US,D,20140613,000000,97.0396,97.3305,97.0396,97.186,4742.5198609976,0
+GBF.US,D,20140616,000000,97.0296,97.1372,96.9998,96.9998,2079.1191007888,0
+GBF.US,D,20140617,000000,97.1661,97.1661,96.8832,97.0485,3422.3645652288,0
+GBF.US,D,20140618,000000,96.913,97.2049,96.9031,97.0784,7319.5834687836,0
+GBF.US,D,20140619,000000,97.0884,97.0884,96.9908,97.0784,3229.6118528428,0
+GBF.US,D,20140620,000000,97.0784,97.1661,96.8344,96.8344,117728.73869164,0
+GBF.US,D,20140623,000000,96.9908,97.0396,96.7258,96.7258,78234.511060051,0
+GBF.US,D,20140624,000000,97.0983,97.3404,96.9708,97.3215,61670.828759755,0
+GBF.US,D,20140625,000000,97.1959,97.3404,97.1959,97.2827,1722.72736695,0
+GBF.US,D,20140626,000000,97.4251,97.4938,97.4051,97.4938,1118.3672999897,0
+GBF.US,D,20140627,000000,97.5924,97.5924,97.3404,97.4549,1226.7907007068,0
+GBF.US,D,20140630,000000,97.3803,97.6024,97.3803,97.445,8004.2571659047,0
+GBF.US,D,20140701,000000,97.4549,97.6412,97.2627,97.4251,4936.2764937606,0
+GBF.US,D,20140702,000000,97.1083,97.1372,97.0296,97.0396,1496.8452821227,0
+GBF.US,D,20140703,000000,96.8444,96.9998,96.6869,96.9998,4133.1401921522,0
+GBF.US,D,20140707,000000,97.1083,97.1959,97.0884,97.1183,7809.4966127647,0
+GBF.US,D,20140708,000000,97.3015,97.3015,97.3015,97.3015,1293.0494455895,0
+GBF.US,D,20140709,000000,97.5615,97.5615,97.3803,97.4749,4548.7632282346,0
+GBF.US,D,20140710,000000,97.4151,97.9251,97.3305,97.3305,5412.1347524636,0
+GBF.US,D,20140714,000000,97.7288,97.7288,97.445,97.445,5262.5506162891,0
+GBF.US,D,20140715,000000,97.4549,97.5814,97.3603,97.4749,2271.8718131748,0
+GBF.US,D,20140716,000000,97.2915,97.4838,97.2915,97.3952,3010.7572106545,0
+GBF.US,D,20140717,000000,97.4549,97.7926,97.445,97.7826,2989.6748827373,0
+GBF.US,D,20140718,000000,97.6412,97.7687,97.6412,97.671,1516.9236896629,0
+GBF.US,D,20140721,000000,97.8514,97.8514,97.6412,97.7687,1309.1121716217,0
+GBF.US,D,20140722,000000,97.6213,97.691,97.6213,97.691,947.70083589791,0
+GBF.US,D,20140723,000000,97.8902,97.8902,97.8902,97.8902,177.69390673086,0
+GBF.US,D,20140724,000000,97.671,97.671,97.3503,97.3503,7197.1051827883,0
+GBF.US,D,20140725,000000,97.8713,97.8713,97.6612,97.691,2189.5503422599,0
+GBF.US,D,20140728,000000,97.9649,98.0047,97.6612,97.9649,150126.25317815,0
+GBF.US,D,20140729,000000,97.9949,98.0437,97.9649,97.9949,2321.0639116483,0
+GBF.US,D,20140730,000000,97.8713,97.8713,97.5814,97.71,14283.779124105,0
+GBF.US,D,20140731,000000,97.4051,97.7199,97.4051,97.71,5428.1974784958,0
+GBF.US,D,20140801,000000,97.6612,97.9351,97.5814,97.9251,4945.3117771537,0
+GBF.US,D,20140804,000000,97.9649,98.0137,97.9351,97.9949,5324.7936796637,0
+GBF.US,D,20140805,000000,97.8813,98.0635,97.8613,98.0635,4961.3745031859,0
+GBF.US,D,20140806,000000,98.1492,98.1492,97.9351,97.9351,6092.7927680767,0
+GBF.US,D,20140807,000000,97.945,98.1293,97.9091,98.0635,17089.736577849,0
+GBF.US,D,20140808,000000,98.3784,98.3882,98.0995,98.0995,3083.0394777993,0
+GBF.US,D,20140811,000000,98.1681,98.2807,98.0635,98.1193,7509.3244200386,0
+GBF.US,D,20140812,000000,98.208,98.2179,97.9849,98.0795,3809.8778307549,0
+GBF.US,D,20140813,000000,98.1881,98.3305,98.0995,98.3305,2546.9459964756,0
+GBF.US,D,20140814,000000,98.208,98.718,98.208,98.461,1934.5545664992,0
+GBF.US,D,20140815,000000,98.7837,98.7937,98.7837,98.7937,1324.1709772769,0
+GBF.US,D,20140818,000000,98.6582,98.6582,98.4182,98.5278,4744.5277017516,0
+GBF.US,D,20140819,000000,98.5785,98.5785,98.3784,98.461,4357.0144362256,0
+GBF.US,D,20140820,000000,98.2807,98.4082,98.2807,98.3305,1820.10764352,0
+GBF.US,D,20140821,000000,98.3305,98.4908,98.3305,98.471,2623.2439451284,0
+GBF.US,D,20140822,000000,98.3882,98.4908,98.3882,98.438,2128.3111992623,0
+GBF.US,D,20140825,000000,98.4182,98.5785,98.4182,98.448,2302.9933448621,0
+GBF.US,D,20140826,000000,98.481,98.5885,98.481,98.5686,2518.8362259194,0
+GBF.US,D,20140827,000000,98.5885,98.7479,98.5785,98.7081,3295.8705977255,0
+GBF.US,D,20140828,000000,98.9511,98.9849,98.8137,98.9849,5572.7620127853,0
+GBF.US,D,20140829,000000,99.0248,99.0348,98.961,98.961,884.45385214625,0
+GBF.US,D,20140902,000000,98.4082,98.6682,98.3206,98.3684,74159.598249766,0
+GBF.US,D,20140903,000000,98.2907,98.4908,98.2907,98.3394,13234.682330129,0
+GBF.US,D,20140904,000000,98.3784,98.3784,98.208,98.208,3817.9091937709,0
+GBF.US,D,20140905,000000,98.3305,98.3305,98.208,98.2409,2231.7149980943,0
+GBF.US,D,20140908,000000,98.2907,98.2907,98.1681,98.2309,16425.141288268,0
+GBF.US,D,20140909,000000,98.0895,98.0895,97.9649,98.0437,5286.6447053373,0
+GBF.US,D,20140910,000000,97.8315,97.945,97.7288,97.7288,4407.2104550761,0
+GBF.US,D,20140911,000000,97.8215,97.955,97.8215,97.8215,3825.940556787,0
+GBF.US,D,20140912,000000,97.5615,97.5615,97.4251,97.435,2647.3380341767,0
+GBF.US,D,20140915,000000,97.4838,97.6213,97.2627,97.435,11699.68807368,0
+GBF.US,D,20140916,000000,97.4549,97.5227,97.4051,97.4838,18133.81376994,0
+GBF.US,D,20140917,000000,97.4649,97.7199,97.3404,97.3404,8555.4094528835,0
+GBF.US,D,20140918,000000,97.3952,97.5227,97.3852,97.5038,2662.3968398319,0
+GBF.US,D,20140919,000000,97.5615,97.71,97.3703,97.71,3093.0786815694,0
+GBF.US,D,20140922,000000,97.8613,97.8613,97.8613,97.8613,699.73250277632,0
+GBF.US,D,20140923,000000,97.8026,97.955,97.7826,97.955,4226.5047872142,0
+GBF.US,D,20140924,000000,97.9002,97.9002,97.8215,97.8414,3315.9490052657,0
+GBF.US,D,20140925,000000,97.945,98.0047,97.8514,98.0047,1195.6691690195,0
+GBF.US,D,20140926,000000,97.955,97.955,97.3803,97.671,11652.50381596,0
+GBF.US,D,20140929,000000,97.9002,98.0237,97.8514,98.0237,38649.930594527,0
+GBF.US,D,20140930,000000,97.9251,97.9649,97.9251,97.9649,793.0970978383,0
+GBF.US,D,20141001,000000,98.2807,98.3982,98.2807,98.3982,2355.1972044666,0
+GBF.US,D,20141002,000000,98.481,98.481,98.1492,98.1492,4970.409786579,0
+GBF.US,D,20141003,000000,98.0437,98.3584,98.0437,98.3584,1051.10463473,0
+GBF.US,D,20141006,000000,98.4082,98.5785,98.4082,98.5686,7775.3633199463,0
+GBF.US,D,20141007,000000,98.6483,98.9311,98.5576,98.9311,7249.3090423928,0
+GBF.US,D,20141008,000000,98.6682,99.1512,98.6682,99.1512,102914.88960848,0
+GBF.US,D,20141009,000000,98.9113,99.5199,98.8813,98.9113,7161.9679695929,0
+GBF.US,D,20141010,000000,99.1712,99.3007,98.8714,99.3007,16286.600276241,0
+GBF.US,D,20141013,000000,100.088,100.088,98.1582,99.6892,15630.036349676,0
+GBF.US,D,20141014,000000,99.6593,99.6892,99.4601,99.5797,4212.4499019361,0
+GBF.US,D,20141015,000000,100.606,101.054,99.7888,99.908,10713.838263456,0
+GBF.US,D,20141016,000000,100.108,100.347,99.6195,99.8381,17159.007083864,0
+GBF.US,D,20141017,000000,99.7589,99.8381,99.4701,99.6493,7435.0343121398,0
+GBF.US,D,20141020,000000,99.8291,99.908,99.6393,99.8481,5841.8126738241,0
+GBF.US,D,20141021,000000,99.5497,99.908,99.5497,99.6593,6228.3220189732,0
+GBF.US,D,20141022,000000,99.5995,99.6693,99.5497,99.6693,4980.4489903491,0
+GBF.US,D,20141023,000000,99.5199,99.5199,99.1314,99.4302,11891.436865689,0
+GBF.US,D,20141024,000000,99.4103,99.4103,99.1512,99.1512,130122.13574584,0
+GBF.US,D,20141027,000000,99.3605,99.4202,99.1912,99.1912,8767.2366524327,0
+GBF.US,D,20141028,000000,99.1512,99.241,99.1512,99.221,2842.0985873167,0
+GBF.US,D,20141029,000000,99.0348,99.0447,98.5885,99.0049,4975.4293884641,0
+GBF.US,D,20141030,000000,99.0945,99.5797,98.8535,98.9411,17193.140376682,0
+GBF.US,D,20141031,000000,98.8714,98.9949,98.8714,98.9212,2715.6046198134,0
+GBF.US,D,20141103,000000,98.9311,98.961,98.7081,98.9113,4438.3319867634,0
+GBF.US,D,20141104,000000,98.9013,99.0646,98.9013,98.9411,3581.9879051735,0
+GBF.US,D,20141105,000000,98.9849,98.9849,98.7737,98.7737,4764.6061092918,0
+GBF.US,D,20141106,000000,98.8913,98.9113,98.6383,98.6582,10829.289106812,0
+GBF.US,D,20141107,000000,98.961,99.0746,98.7737,99.0746,3285.8313939554,0
+GBF.US,D,20141110,000000,98.9949,99.0148,98.6383,98.6383,3275.7921901853,0
+GBF.US,D,20141111,000000,98.5098,98.7837,98.5098,98.6383,10652.599120458,0
+GBF.US,D,20141112,000000,98.8137,98.8813,98.6184,98.8037,8235.1588526172,0
+GBF.US,D,20141113,000000,98.7081,98.9411,98.6383,98.9411,3158.333506075,0
+GBF.US,D,20141114,000000,98.8137,98.9411,98.7837,98.9411,2394.35009917,0
+GBF.US,D,20141117,000000,98.9311,98.9311,98.718,98.8235,6742.3292520025,0
+GBF.US,D,20141118,000000,98.9113,98.9113,98.7379,98.8615,11692.660631041,0
+GBF.US,D,20141119,000000,98.718,98.8235,98.5377,98.5476,3348.07445733,0
+GBF.US,D,20141120,000000,98.9013,98.9113,98.5785,98.7937,14688.35903604,0
+GBF.US,D,20141121,000000,98.9212,99.0447,98.8615,98.8615,6654.9881792026,0
+GBF.US,D,20141124,000000,98.9511,99.1214,98.9511,99.1114,5118.9900023766,0
+GBF.US,D,20141125,000000,99.1912,99.3804,99.1414,99.3804,2961.565112181,0
+GBF.US,D,20141126,000000,99.5199,99.5199,99.3704,99.4899,6275.5062766927,0
+GBF.US,D,20141128,000000,99.6393,99.739,99.3406,99.6792,13853.097282367,0
+GBF.US,D,20141201,000000,99.739,99.9778,99.4501,99.4501,9444.8829069148,0
+GBF.US,D,20141202,000000,99.0746,99.2808,98.9849,99.0846,18721.107190492,0
+GBF.US,D,20141203,000000,98.9511,99.1214,98.9511,99.1214,2564.0126428848,0
+GBF.US,D,20141204,000000,99.211,99.3704,99.0945,99.1912,5782.5813715805,0
+GBF.US,D,20141205,000000,98.9849,99.0746,98.9113,99.0746,3378.1920686403,0
+GBF.US,D,20141208,000000,99.1912,99.2509,99.1414,99.241,2321.0639116483,0
+GBF.US,D,20141209,000000,99.3804,99.5199,99.2708,99.3106,5008.5587609054,0
+GBF.US,D,20141210,000000,99.4899,99.5497,99.4003,99.4302,4530.6926614484,0
+GBF.US,D,20141211,000000,99.3406,99.7788,99.3406,99.5099,4114.065704989,0
+GBF.US,D,20141212,000000,99.8192,99.8192,99.6393,99.7888,3339.0391739369,0
+GBF.US,D,20141215,000000,99.6991,99.7589,99.5298,99.5597,6191.1769650238,0
+GBF.US,D,20141216,000000,99.8381,99.9878,99.5895,99.7888,8454.0134948054,0
+GBF.US,D,20141217,000000,99.6792,100.496,99.4701,99.9479,167786.21653015,0
+GBF.US,D,20141218,000000,99.908,100.108,99.4701,99.9379,59939.066109412,0
+GBF.US,D,20141219,000000,100.098,100.317,99.6095,99.9379,115208.89854535,0
+GBF.US,D,20141222,000000,100.177,100.297,99.4701,100.078,16101.878926871,0
+GBF.US,D,20141223,000000,99.5099,100.197,99.4501,99.8681,21558.186175924,0
+GBF.US,D,20141224,000000,99.7589,99.8291,99.4501,99.4501,24344.065222127,0
+GBF.US,D,20141226,000000,99.4501,100.167,99.3106,99.7191,22474.765480134,0
+GBF.US,D,20141229,000000,99.5797,100.028,99.5497,99.9878,6285.5454804628,0
+GBF.US,D,20141230,000000,99.8381,100.566,98.0735,99.8381,84599.366250298,0
+GBF.US,D,20141231,000000,99.878,100.466,99.8092,100.287,12757.820151049,0
+GBF.US,D,20150102,000000,100.197,100.825,99.9678,100.098,10989.916367133,0
+GBF.US,D,20150105,000000,100.237,100.815,100.197,100.765,7820.5397369118,0
+GBF.US,D,20150106,000000,100.596,101.363,100.596,101.173,14108.093058128,0
+GBF.US,D,20150107,000000,100.735,101.213,100.685,101.084,84918.612930187,0
+GBF.US,D,20150108,000000,101.064,101.064,100.745,100.984,14073.95976531,0
+GBF.US,D,20150109,000000,100.974,101.153,100.944,100.944,6441.1531388994,0
+GBF.US,D,20150112,000000,101.223,101.403,101.093,101.173,54313.096316645,0
+GBF.US,D,20150113,000000,101.133,101.333,101.054,101.273,49188.082792007,0
+GBF.US,D,20150114,000000,101.323,101.921,101.004,101.273,28853.675555658,0
+GBF.US,D,20150115,000000,101.343,102.04,101.343,101.901,21827.236836962,0
+GBF.US,D,20150116,000000,101.871,101.911,101.393,101.611,11443.688377542,0
+GBF.US,D,20150120,000000,101.443,101.981,101.133,101.581,31104.465040916,0
+GBF.US,D,20150121,000000,101.801,101.801,100.367,100.735,301458.21472909,0
+GBF.US,D,20150122,000000,101.074,101.074,100.576,100.665,24188.457563691,0
+GBF.US,D,20150123,000000,100.934,101.173,100.775,101.034,20097.482027373,0
+GBF.US,D,20150126,000000,101.163,101.681,100.785,101.472,667681.34081988,0
+GBF.US,D,20150127,000000,101.941,101.941,101.383,101.621,19794.298073516,0
+GBF.US,D,20150128,000000,101.771,102.269,101.453,102.269,54971.668083964,0
+GBF.US,D,20150129,000000,101.831,102.319,101.681,101.921,16925.093636021,0
+GBF.US,D,20150130,000000,102.099,102.489,102.059,102.329,15300.750466017,0
+GBF.US,D,20150202,000000,102.269,102.528,102.269,102.299,14780.719710725,0
+GBF.US,D,20150203,000000,101.951,102.099,101.711,101.711,19932.839085543,0
+GBF.US,D,20150204,000000,101.881,101.881,101.791,101.801,13019.843369449,0
+GBF.US,D,20150205,000000,102.001,102.001,101.711,101.931,14219.528219977,0
+GBF.US,D,20150206,000000,101.413,101.591,101.143,101.233,18953.012797581,0
+GBF.US,D,20150209,000000,101.303,101.393,101.064,101.283,92948.972025894,0
+GBF.US,D,20150210,000000,100.905,101.193,100.905,101.004,18492.213344533,0
+GBF.US,D,20150211,000000,100.994,101.273,100.815,101.133,61344.554637226,0
+GBF.US,D,20150212,000000,101.143,101.273,100.924,101.263,13535.858443232,0
+GBF.US,D,20150213,000000,100.915,101.183,100.815,100.934,17045.564081261,0
+GBF.US,D,20150217,000000,100.386,100.805,100.008,100.327,19112.636137526,0
+GBF.US,D,20150218,000000,100.586,100.924,100.406,100.924,35567.895037105,0
+GBF.US,D,20150219,000000,100.825,100.825,100.307,100.765,9317.3850190345,0
+GBF.US,D,20150220,000000,101.044,101.223,100.516,100.675,18317.531198934,0
+GBF.US,D,20150223,000000,101.024,101.123,100.715,101.123,10647.579518573,0
+GBF.US,D,20150224,000000,101.233,101.581,100.944,101.482,21216.85324774,0
+GBF.US,D,20150225,000000,101.014,101.721,101.014,101.721,15391.103299948,0
+GBF.US,D,20150226,000000,101.453,101.502,101.143,101.253,12650.400670709,0
+GBF.US,D,20150227,000000,101.103,101.403,101.103,101.363,71106.676383276,0
+GBF.US,D,20150302,000000,101.403,101.403,100.745,100.785,16275.557152094,0
+GBF.US,D,20150303,000000,100.944,100.974,100.217,100.307,757311.35207938,0
+GBF.US,D,20150304,000000,100.376,100.655,100.207,100.566,55785.84750972,0
+GBF.US,D,20150305,000000,100.426,100.556,100.357,100.526,8538.3428064743,0
+GBF.US,D,20150306,000000,100.068,100.137,99.8092,99.8681,3871.1169737525,0
+GBF.US,D,20150309,000000,99.7992,100.157,99.7992,100.147,13658.336729227,0
+GBF.US,D,20150310,000000,100.267,100.367,100.227,100.347,46563.834926501,0
+GBF.US,D,20150311,000000,100.446,100.526,100.187,100.317,33015.929438744,0
+GBF.US,D,20150312,000000,100.526,100.785,100.386,100.386,6601.7803992211,0
+GBF.US,D,20150313,000000,100.466,100.536,100.297,100.357,9109.5735009933,0
+GBF.US,D,20150316,000000,100.456,100.705,100.386,100.386,6601.7803992211,0
+GBF.US,D,20150317,000000,100.476,100.546,100.476,100.506,5575.7737739163,0
+GBF.US,D,20150318,000000,100.765,101.502,100.606,101.333,8307.4411197619,0
+GBF.US,D,20150319,000000,101.323,101.323,101.004,101.034,5920.1184632309,0
+GBF.US,D,20150320,000000,101.393,101.472,101.203,101.433,12523.906703206,0
+GBF.US,D,20150323,000000,101.611,101.621,101.532,101.581,8766.2327320557,0
+GBF.US,D,20150324,000000,101.681,101.811,101.611,101.741,10929.681144513,0
+GBF.US,D,20150325,000000,101.741,101.751,101.532,101.631,6376.9022347707,0
+GBF.US,D,20150326,000000,101.343,101.343,101.173,101.173,12408.45585985,0
+GBF.US,D,20150327,000000,101.363,101.472,101.363,101.472,4553.7828301196,0
+GBF.US,D,20150330,000000,101.472,101.621,101.453,101.482,8307.4411197619,0
+GBF.US,D,20150331,000000,101.581,101.691,101.581,101.691,6256.4317895295,0
+GBF.US,D,20150401,000000,101.831,101.861,101.532,101.821,4553.7828301196,0
+GBF.US,D,20150402,000000,101.721,101.851,101.631,101.831,5011.5705220364,0
+GBF.US,D,20150406,000000,101.801,102.03,101.611,101.761,4098.0029789569,0
+GBF.US,D,20150407,000000,101.512,101.781,101.433,101.681,50587.547797559,0
+GBF.US,D,20150408,000000,101.621,101.901,101.532,101.741,502639.84260049,0
+GBF.US,D,20150409,000000,101.731,101.791,101.403,101.403,5096.9037540823,0
+GBF.US,D,20150410,000000,101.562,101.562,101.363,101.403,6029.5457843251,0
+GBF.US,D,20150413,000000,101.243,101.502,101.243,101.463,1474.7590338284,0
+GBF.US,D,20150414,000000,101.931,101.931,101.691,101.691,2278.8992558138,0
+GBF.US,D,20150415,000000,101.751,101.791,101.731,101.741,2509.8009425263,0
+GBF.US,D,20150416,000000,101.591,101.691,101.591,101.691,499.95234775123,0
+GBF.US,D,20150417,000000,101.721,101.991,101.621,101.951,8874.6561327728,0
+GBF.US,D,20150420,000000,101.861,101.871,101.631,101.701,6143.9927073043,0
+GBF.US,D,20150421,000000,101.701,101.701,101.601,101.601,1003.9203770105,0
+GBF.US,D,20150422,000000,101.323,101.423,101.283,101.283,12394.400974572,0
+GBF.US,D,20150423,000000,101.333,101.482,101.283,101.363,40530.273460668,0
+GBF.US,D,20150424,000000,101.581,101.621,101.492,101.611,1750.8371375063,0
+GBF.US,D,20150427,000000,101.601,101.631,101.512,101.562,6262.4553117915,0
+GBF.US,D,20150428,000000,101.084,101.333,101.084,101.193,10632.520712918,0
+GBF.US,D,20150429,000000,100.775,100.825,100.566,100.645,5920.1184632309,0
+GBF.US,D,20150430,000000,100.446,100.795,100.426,100.795,16963.242610346,0
+GBF.US,D,20150501,000000,100.516,100.516,100.287,100.287,11705.711595942,0
+GBF.US,D,20150504,000000,100.337,100.466,100.137,100.137,2390.334417662,0
+GBF.US,D,20150505,000000,100.078,100.078,100.038,100.078,1712.6881631799,0
+GBF.US,D,20150506,000000,99.729,99.729,99.6195,99.6195,2843.1025076937,0
+GBF.US,D,20150507,000000,99.7689,100.058,99.7689,100.058,3227.6040120888,0
+GBF.US,D,20150508,000000,100.446,100.486,100.267,100.347,2390.334417662,0
+GBF.US,D,20150511,000000,99.9479,99.9479,99.5397,99.5397,1827.1350861591,0
+GBF.US,D,20150512,000000,99.4302,99.6493,99.4003,99.5995,5392.0563449234,0
+GBF.US,D,20150513,000000,99.9678,99.9678,99.5199,99.7788,531175.27539663,0
+GBF.US,D,20150514,000000,99.8291,99.9778,99.6195,99.878,7954.0611470542,0
+GBF.US,D,20150515,000000,100.327,100.436,100.327,100.337,4421.2653403543,0
+GBF.US,D,20150518,000000,99.7992,99.9678,99.7992,99.8291,3759.6818119043,0
+GBF.US,D,20150519,000000,99.8681,99.8681,99.6195,99.6195,5659.0991652082,0
+GBF.US,D,20150520,000000,99.729,99.8381,99.4701,99.7788,9294.2948503632,0
+GBF.US,D,20150521,000000,99.8481,100.078,99.8481,99.898,2610.1929802273,0
+GBF.US,D,20150522,000000,99.9678,99.9978,99.7689,99.9878,6589.7333546969,0
+GBF.US,D,20150526,000000,99.9978,100.307,99.9978,100.307,4788.7001983401,0
+GBF.US,D,20150527,000000,100.197,100.367,100.078,100.367,8292.3823141067,0
+GBF.US,D,20150528,000000,100.197,100.357,100.108,100.237,5956.2595968033,0
+GBF.US,D,20150529,000000,100.456,100.466,100.357,100.396,3410.3175207047,0
+GBF.US,D,20150601,000000,100.217,100.297,99.8291,99.9878,4784.6845168321,0
+GBF.US,D,20150602,000000,99.4302,99.5697,99.3903,99.4899,5123.0056838846,0
+GBF.US,D,20150603,000000,99.1114,99.1612,98.9113,98.9113,5677.1697319944,0
+GBF.US,D,20150604,000000,99.3007,99.4899,99.0945,99.3704,6009.4673767849,0
+GBF.US,D,20150605,000000,98.9849,99.211,98.8615,99.0547,10892.536090564,0
+GBF.US,D,20150608,000000,99.0049,99.1512,98.9311,98.9311,3177.4079932382,0
+GBF.US,D,20150609,000000,98.8615,98.9113,98.8137,98.8813,2403.3853825631,0
+GBF.US,D,20150610,000000,98.6682,98.7081,98.3584,98.3784,10899.563533203,0
+GBF.US,D,20150611,000000,98.5377,99.0049,98.5377,98.9113,25232.534755782,0
+GBF.US,D,20150612,000000,98.9849,99.0945,98.9411,99.0348,5110.9586393605,0
+GBF.US,D,20150615,000000,99.0746,99.1314,99.0646,99.0646,3632.183924024,0
+GBF.US,D,20150616,000000,99.221,99.2908,99.0945,99.201,6125.9221405181,0
+GBF.US,D,20150617,000000,98.9411,99.4103,98.8235,99.1214,5677.1697319944,0
+GBF.US,D,20150618,000000,99.1414,99.1414,98.9113,98.961,551919.28214681,0
+GBF.US,D,20150619,000000,99.4302,99.4501,99.3605,99.4501,10322.309316422,0
+GBF.US,D,20150622,000000,99.231,99.231,98.9849,99.0646,4308.8262581291,0
+GBF.US,D,20150623,000000,98.7638,98.9511,98.6483,98.7081,5942.2047115252,0
+GBF.US,D,20150624,000000,98.8535,99.0547,98.8037,98.8813,3632.183924024,0
+GBF.US,D,20150625,000000,98.8813,98.8913,98.6981,98.718,48787.518561579,0
+GBF.US,D,20150626,000000,98.5576,98.5576,98.438,98.438,1470.7433523204,0
+GBF.US,D,20150629,000000,98.7737,99.1414,98.7737,99.1114,4426.2849422393,0
+GBF.US,D,20150630,000000,99.1114,99.3106,98.9849,98.9849,2332.1070357954,0
+GBF.US,D,20150701,000000,98.8714,98.9113,98.7737,98.8615,2754.7575145168,0
+GBF.US,D,20150702,000000,98.971,99.0646,98.961,99.0148,3052.9218664889,0
+GBF.US,D,20150706,000000,99.1214,99.5797,99.1214,99.3007,4190.3636536418,0
+GBF.US,D,20150707,000000,99.8681,99.8681,99.6393,99.6493,2383.3069750229,0
+GBF.US,D,20150708,000000,99.6991,99.8581,99.6991,99.8581,4651.1631066897,0
+GBF.US,D,20150709,000000,99.4501,99.4501,99.2908,99.2908,4757.5786666528,0
+GBF.US,D,20150710,000000,98.9113,99.1214,98.7937,98.9013,3853.0464069663,0
+GBF.US,D,20150713,000000,98.8535,98.8535,98.6184,98.7937,2029.9270023152,0
+GBF.US,D,20150714,000000,98.8535,98.8615,98.7579,98.7638,4074.9128102856,0
+GBF.US,D,20150715,000000,99.1414,99.1414,99.1414,99.1414,525.05035717649,0
+GBF.US,D,20150716,000000,98.7837,99.211,98.7737,99.0846,5666.1266078473,0
+GBF.US,D,20150717,000000,99.0447,99.2509,99.0447,99.211,4531.6965818254,0
+GBF.US,D,20150720,000000,99.1114,99.1114,99.0148,99.0148,670.61881184302,0
+GBF.US,D,20150721,000000,99.0547,99.221,99.0547,99.1314,1467.7315911894,0
+GBF.US,D,20150722,000000,99.3306,99.3306,99.211,99.241,1926.5232034832,0
+GBF.US,D,20150723,000000,99.1712,99.5298,99.1712,99.5099,794.10101821531,0
+GBF.US,D,20150724,000000,99.6294,99.6294,99.5397,99.5397,5434.2210007578,0
+GBF.US,D,20150727,000000,99.5797,99.878,99.5797,99.878,617314.65550527,0
+GBF.US,D,20150728,000000,99.6991,99.729,99.6095,99.6792,19593.513998113,0
+GBF.US,D,20150729,000000,99.5497,99.5995,99.4401,99.5298,5779.5696104495,0
+GBF.US,D,20150730,000000,99.6792,99.729,99.5199,99.729,3506.6938768977,0
+GBF.US,D,20150731,000000,99.9778,100.098,99.7788,99.9678,6454.2041038005,0
+GBF.US,D,20150803,000000,100.088,100.347,100.068,100.237,4448.3711905335,0
+GBF.US,D,20150804,000000,100.167,100.177,99.9479,100.028,5313.7505555166,0
+GBF.US,D,20150805,000000,99.6892,99.7788,99.5497,99.739,5536.6208792129,0
+GBF.US,D,20150806,000000,99.8581,99.908,99.6095,99.6095,4615.0219731173,0
+GBF.US,D,20150807,000000,99.9379,100.227,99.898,99.898,8251.2215786493,0
+GBF.US,D,20150810,000000,99.9379,99.9479,99.6792,99.8291,2718.6163809444,0
+GBF.US,D,20150811,000000,100.267,100.426,100.098,100.297,14280.767362974,0
+GBF.US,D,20150812,000000,100.347,100.516,100.128,100.287,55290.914763853,0
+GBF.US,D,20150813,000000,100.237,100.237,99.908,99.9379,5093.8919929513,0
+GBF.US,D,20150814,000000,99.7888,100.028,99.7888,100.028,4969.405866202,0
+GBF.US,D,20150817,000000,99.9778,100.147,99.898,100.008,8709.0092705661,0
+GBF.US,D,20150818,000000,99.908,99.9878,99.7992,99.9179,5883.9773296586,0
+GBF.US,D,20150819,000000,99.6095,100.058,99.6095,100.038,7012.3838334184,0
+GBF.US,D,20150820,000000,100.147,100.277,100.098,100.237,4750.5512240137,0
+GBF.US,D,20150821,000000,100.347,100.506,100.307,100.506,5769.5304066794,0
+GBF.US,D,20150824,000000,101.054,101.054,100.187,100.695,63262.042557316,0
+GBF.US,D,20150825,000000,100.287,100.287,99.9279,100.078,26569.75669796,0
+GBF.US,D,20150826,000000,99.9379,100.128,99.6991,99.6991,21822.217235077,0
+GBF.US,D,20150827,000000,99.7689,100.277,99.6493,99.908,1520764.6890253,0
+GBF.US,D,20150828,000000,100.147,100.237,99.5995,99.8192,162605.98738477,0
+GBF.US,D,20150831,000000,99.9978,100.088,99.6693,99.739,63435.72078254,0
+GBF.US,D,20150901,000000,99.9279,99.9778,99.7689,99.908,38039.547005304,0
+GBF.US,D,20150902,000000,99.7191,99.9479,99.6991,99.8481,39397.8512754,0
+GBF.US,D,20150903,000000,99.6792,100.018,99.6792,99.9678,10046.231212744,0
+GBF.US,D,20150904,000000,99.9978,100.267,99.9379,100.237,21900.523024484,0
+GBF.US,D,20150908,000000,99.9878,99.9878,99.729,99.729,19639.694335456,0
+GBF.US,D,20150909,000000,99.5397,99.9279,99.5397,99.8581,8239.1745341252,0
+GBF.US,D,20150910,000000,99.8291,99.8291,99.6493,99.7788,11525.005928081,0
+GBF.US,D,20150911,000000,99.878,99.9678,99.8092,99.8291,7450.0931177949,0
+GBF.US,D,20150914,000000,99.9778,99.9778,99.7788,99.878,10950.763472431,0
+GBF.US,D,20150915,000000,99.729,99.729,99.3406,99.4401,4287.7439302119,0
+GBF.US,D,20150916,000000,99.4401,99.48,99.2708,99.2708,9365.573197131,0
+GBF.US,D,20150917,000000,99.4401,99.9279,99.3605,99.9279,10099.438992726,0
+GBF.US,D,20150918,000000,99.878,100.237,99.878,100.197,13546.90156738,0
+GBF.US,D,20150921,000000,100.078,100.078,99.729,99.729,15802.710654522,0
+GBF.US,D,20150922,000000,99.9978,100.237,99.9579,100.098,13322.023402929,0
+GBF.US,D,20150923,000000,100.108,100.137,99.9778,100.058,3049.9101053579,0
+GBF.US,D,20150924,000000,100.237,100.357,100.078,100.078,7325.6069910456,0
+GBF.US,D,20150925,000000,99.9379,99.9778,99.8481,99.8481,19753.137338059,0
+GBF.US,D,20150928,000000,100.128,100.147,99.9778,100.078,15377.048414669,0
+GBF.US,D,20150929,000000,100.217,100.376,100.147,100.247,34094.139923653,0
+GBF.US,D,20150930,000000,100.287,100.287,100.207,100.287,83193.877722483,0
+GBF.US,D,20151001,000000,100.426,100.506,100.307,100.367,7101.7327469723,0
+GBF.US,D,20151002,000000,101.054,101.054,100.645,100.645,7101.7327469723,0
+GBF.US,D,20151005,000000,101.273,101.273,100.486,100.516,1736495.1310004,0
+GBF.US,D,20151006,000000,100.556,100.695,100.476,100.625,18931.930469664,0
+GBF.US,D,20151007,000000,100.476,100.675,100.446,100.586,52494.996513879,0
+GBF.US,D,20151008,000000,100.685,101.173,100.287,100.287,17802.520045527,0
+GBF.US,D,20151009,000000,100.337,100.496,100.337,100.396,19495.129801166,0
+GBF.US,D,20151012,000000,100.526,103.315,100.526,100.655,41488.013500336,0
+GBF.US,D,20151013,000000,100.685,100.845,100.466,100.635,16678.129223275,0
+GBF.US,D,20151014,000000,101.044,101.203,100.755,101.203,16905.015228479,0
+GBF.US,D,20151015,000000,100.984,101.143,100.924,100.944,22310.122538304,0
+GBF.US,D,20151016,000000,101.044,101.213,100.984,101.183,6423.0825721132,0
+GBF.US,D,20151019,000000,100.984,101.093,100.855,101.093,21932.648476548,0
+GBF.US,D,20151020,000000,100.795,100.924,100.735,100.924,12849.176905357,0
+GBF.US,D,20151021,000000,100.944,101.283,100.944,101.253,128006.87551148,0
+GBF.US,D,20151022,000000,101.173,101.363,101.054,101.153,10596.379579345,0
+GBF.US,D,20151023,000000,100.905,101.103,100.905,100.915,13633.238719803,0
+GBF.US,D,20151026,000000,101.173,101.193,101.034,101.163,10815.234221534,0
+GBF.US,D,20151027,000000,101.313,101.343,101.193,101.273,7663.9281580982,0
+GBF.US,D,20151028,000000,101.233,101.233,100.775,100.915,20735.975387151,0
+GBF.US,D,20151029,000000,100.715,100.715,100.416,100.466,24679.374628049,0
+GBF.US,D,20151030,000000,100.576,100.695,100.466,100.675,621237.97633863,0
+GBF.US,D,20151102,000000,100.586,100.586,100.257,100.297,44844.119320682,0
+GBF.US,D,20151103,000000,100.446,100.446,100.048,100.157,30535.242187151,0
+GBF.US,D,20151104,000000,100.516,100.516,99.8192,99.8381,660123.82822175,0
+GBF.US,D,20151105,000000,100.008,100.038,99.8092,99.8381,16876.905457923,0
+GBF.US,D,20151106,000000,99.6195,99.6195,99.3804,99.5497,25427.295308922,0
+GBF.US,D,20151109,000000,99.1712,99.4501,99.1712,99.3007,1132665.1339991,0
+GBF.US,D,20151110,000000,99.4601,99.6294,99.4202,99.4701,52201.851763792,0
+GBF.US,D,20151111,000000,99.3605,99.5597,99.0846,99.1712,7763.3162754222,0
+GBF.US,D,20151112,000000,99.5697,99.6095,99.4701,99.4701,9561.337670648,0
+GBF.US,D,20151113,000000,99.5995,99.7992,99.5697,99.5995,12262.887405183,0
+GBF.US,D,20151116,000000,99.888,99.888,99.5797,99.6195,22389.432248088,0
+GBF.US,D,20151117,000000,99.5199,99.7589,99.4401,99.6792,8436.9468483963,0
+GBF.US,D,20151118,000000,99.7689,99.8681,99.6393,99.739,9337.4634265747,0
+GBF.US,D,20151119,000000,99.898,100.048,99.8192,99.9678,44666.425413951,0
+GBF.US,D,20151120,000000,99.9579,100.008,99.7888,99.8381,7538.4381109719,0
+GBF.US,D,20151123,000000,99.8092,99.9778,99.7788,99.8291,11476.817749984,0
+GBF.US,D,20151124,000000,99.9778,100.038,99.8681,100.018,12827.090657063,0
+GBF.US,D,20151125,000000,100.058,100.088,99.898,100.048,20700.838173957,0
+GBF.US,D,20151127,000000,100.078,100.098,100.008,100.078,3599.0545515827,0
+GBF.US,D,20151130,000000,100.137,100.147,99.9678,100.058,8436.9468483963,0
+GBF.US,D,20151201,000000,100.227,100.307,100.177,100.307,8827.4718750533,0
+GBF.US,D,20151202,000000,100.128,100.237,100.078,100.237,13618.179914147,0
+GBF.US,D,20151203,000000,99.8581,99.8581,99.3106,99.4401,21339.331533735,0
+GBF.US,D,20151204,000000,99.4701,99.7788,99.4701,99.6294,7310.5481853905,0
+GBF.US,D,20151207,000000,99.9678,100.108,99.8581,99.9678,58838.769376208,0
+GBF.US,D,20151208,000000,100.038,100.038,99.7992,99.8381,8082.5629553116,0
+GBF.US,D,20151209,000000,99.6693,99.9778,99.5895,99.9778,22613.306492161,0
+GBF.US,D,20151210,000000,99.8481,99.888,99.729,99.729,10122.529161396,0
+GBF.US,D,20151211,000000,100.137,100.217,100.048,100.118,4163.2578034626,0
+GBF.US,D,20151214,000000,99.9678,99.9778,99.5697,99.5895,10922.653701874,0
+GBF.US,D,20151215,000000,99.4601,99.5697,99.4202,99.5199,11364.378667759,0
+GBF.US,D,20151216,000000,99.3206,99.4999,99.0348,99.3406,26439.247048949,0
+GBF.US,D,20151217,000000,99.3306,99.5995,99.3306,99.4999,733526.47050724,0
+GBF.US,D,20151218,000000,99.6195,99.8291,99.6195,99.6892,31386.566666856,0
+GBF.US,D,20151221,000000,99.8481,99.8481,99.6195,99.6493,10797.163654747,0
+GBF.US,D,20151222,000000,99.6892,99.6892,99.4401,99.4701,12489.773410387,0
+GBF.US,D,20151223,000000,99.3206,99.48,99.3206,99.4103,7651.881113574,0
+GBF.US,D,20151224,000000,99.5797,99.6493,99.4899,99.6195,3931.3521963731,0
+GBF.US,D,20151228,000000,99.6095,99.729,99.5895,99.6792,162487.52478028,0
+GBF.US,D,20151229,000000,99.4501,99.4601,99.1612,99.1912,32394.502725375,0
+GBF.US,D,20151230,000000,99.211,99.3804,99.0846,99.1414,57960.339046324,0
+GBF.US,D,20151231,000000,99.3605,99.5199,99.2509,99.48,10764.034282307,0
+GBF.US,D,20160104,000000,99.6493,99.7992,99.5497,99.5797,13691.466101669,0
+GBF.US,D,20160105,000000,99.5497,99.6493,99.4701,99.5497,18879.72661006,0
+GBF.US,D,20160106,000000,99.7788,99.9778,99.6792,99.8291,10432.740557893,0
+GBF.US,D,20160107,000000,99.908,99.9978,99.6991,99.9878,12168.518889744,0
+GBF.US,D,20160108,000000,99.9479,100.287,99.8381,100.287,14058.900959655,0
+GBF.US,D,20160111,000000,99.8381,100.118,99.8381,99.9678,11470.794227722,0
+GBF.US,D,20160112,000000,100.058,100.396,99.8481,100.257,15262.60149169,0
+GBF.US,D,20160113,000000,100.137,100.546,100.137,100.546,12281.961892346,0
+GBF.US,D,20160114,000000,100.396,100.546,100.147,100.317,28597.675859521,0
+GBF.US,D,20160115,000000,100.486,100.566,100.367,100.556,13557.944691526,0
+GBF.US,D,20160119,000000,100.327,100.596,100.237,100.386,13692.470022046,0
+GBF.US,D,20160120,000000,100.735,100.805,100.327,100.367,15393.111140702,0
+GBF.US,D,20160121,000000,100.675,100.675,100.297,100.436,64145.492489086,0
+GBF.US,D,20160122,000000,100.197,100.466,100.078,100.237,14344.014346726,0
+GBF.US,D,20160125,000000,100.486,100.526,100.247,100.347,697959.57939052,0
+GBF.US,D,20160126,000000,100.446,100.655,100.267,100.357,15725.408785493,0
+GBF.US,D,20160127,000000,100.396,100.556,100.317,100.556,8699.973987173,0
+GBF.US,D,20160128,000000,100.426,100.665,100.426,100.516,5402.0955486935,0
+GBF.US,D,20160129,000000,100.885,100.994,100.745,100.895,12942.541500419,0
+GBF.US,D,20160201,000000,100.855,100.865,100.556,100.596,10784.112689847,0
+GBF.US,D,20160202,000000,101.093,101.203,101.004,101.203,9451.9103495539,0
+GBF.US,D,20160203,000000,101.193,101.353,101.034,101.034,23407.407510377,0
+GBF.US,D,20160204,000000,101.133,101.263,100.954,101.243,8612.6329143731,0
+GBF.US,D,20160205,000000,101.223,101.303,100.944,101.113,11683.625347648,0
+GBF.US,D,20160208,000000,101.532,101.731,101.373,101.691,11580.221548816,0
+GBF.US,D,20160209,000000,101.851,102.059,101.502,101.661,130981.49158856,0
+GBF.US,D,20160210,000000,102.049,102.647,101.562,102.001,64265.962934327,0
+GBF.US,D,20160211,000000,102.757,102.757,101.881,102.149,166134.76750996,0
+GBF.US,D,20160212,000000,101.911,102.069,101.413,101.731,204744.54128941,0
+GBF.US,D,20160216,000000,101.512,101.681,101.193,101.482,30471.995203399,0
+GBF.US,D,20160217,000000,100.944,101.562,100.875,101.333,17954.112022456,0
+GBF.US,D,20160218,000000,101.651,101.781,101.273,101.721,24964.48801512,0
+GBF.US,D,20160219,000000,101.661,101.851,101.472,101.761,15215.417233971,0
+GBF.US,D,20160222,000000,101.701,101.701,101.413,101.661,13481.646742874,0
+GBF.US,D,20160223,000000,101.333,101.741,101.333,101.641,12974.666952484,0
+GBF.US,D,20160224,000000,102.001,102.119,101.681,101.711,46828.869906032,0
+GBF.US,D,20160225,000000,101.791,101.961,101.791,101.921,17554.551712406,0
+GBF.US,D,20160226,000000,101.671,101.761,101.492,101.631,8090.5943183276,0
+GBF.US,D,20160229,000000,101.661,101.761,101.562,101.721,12828.09457744,0
+GBF.US,D,20160301,000000,101.343,101.433,101.273,101.323,22544.035986148,0
+GBF.US,D,20160302,000000,101.173,101.423,101.173,101.283,17754.33186743,0
+GBF.US,D,20160303,000000,101.363,101.611,101.333,101.562,14524.720014588,0
+GBF.US,D,20160304,000000,101.492,101.522,101.153,101.373,8751.1739264006,0
+GBF.US,D,20160307,000000,101.293,101.353,101.074,101.303,13849.081600859,0
+GBF.US,D,20160308,000000,101.532,101.871,101.502,101.571,18487.193742648,0
+GBF.US,D,20160309,000000,101.512,101.542,101.443,101.463,7178.0306956251,0
+GBF.US,D,20160310,000000,101.522,101.522,101.223,101.453,4286.7400098348,0
+GBF.US,D,20160311,000000,101.403,101.512,101.153,101.213,9781.1962332133,0
+GBF.US,D,20160314,000000,101.313,101.502,101.283,101.283,13255.764658047,0
+GBF.US,D,20160315,000000,101.532,101.581,101.343,101.363,9948.8509361741,0
+GBF.US,D,20160316,000000,101.353,101.751,101.293,101.731,12181.569854645,0
+GBF.US,D,20160317,000000,101.821,102.079,101.821,101.961,29567.462943713,0
+GBF.US,D,20160318,000000,102.119,102.219,102.049,102.129,14857.017659378,0
+GBF.US,D,20160321,000000,102.04,102.119,101.911,101.981,24698.449115212,0
+GBF.US,D,20160322,000000,102.03,102.119,101.691,101.701,30690.849845588,0
+GBF.US,D,20160323,000000,101.951,102.209,101.861,102.109,22308.11469755,0
+GBF.US,D,20160324,000000,102.369,102.369,101.941,102.059,11844.25260797,0
+GBF.US,D,20160328,000000,102.011,102.279,102.011,102.129,17797.500443642,0
+GBF.US,D,20160329,000000,102.329,102.737,102.289,102.737,17128.889472553,0
+GBF.US,D,20160330,000000,102.389,102.707,102.389,102.607,7664.9320784752,0
+GBF.US,D,20160331,000000,102.737,102.867,102.617,102.797,6514.4393264212,0
+GBF.US,D,20160401,000000,102.887,102.927,102.637,102.817,12817.051453293,0
+GBF.US,D,20160404,000000,102.817,103.006,102.747,102.917,10147.627170822,0
+GBF.US,D,20160405,000000,103.185,103.325,103.096,103.315,13378.242944042,0
+GBF.US,D,20160406,000000,103.115,103.215,103.006,103.106,24068.991038826,0
+GBF.US,D,20160407,000000,103.355,103.524,103.335,103.484,23820.018785328,0
+GBF.US,D,20160408,000000,103.425,103.455,103.305,103.365,16469.313784857,0
+GBF.US,D,20160411,000000,103.345,103.415,103.265,103.355,16489.392192397,0
+GBF.US,D,20160412,000000,103.195,103.195,103.016,103.036,34399.331718264,0
+GBF.US,D,20160413,000000,103.016,103.255,102.957,103.086,36643.093760883,0
+GBF.US,D,20160414,000000,103.205,103.205,102.917,102.997,104078.43332543,0
+GBF.US,D,20160415,000000,103.215,103.415,103.135,103.405,37180.191162583,0
+GBF.US,D,20160418,000000,103.165,103.325,103.086,103.325,18171.962744267,0
+GBF.US,D,20160419,000000,103.135,103.345,103.086,103.325,27195.199092837,0
+GBF.US,D,20160420,000000,103.425,103.435,102.957,102.957,26352.909896526,0
+GBF.US,D,20160421,000000,102.697,102.787,102.597,102.747,397958.05312848,0
+GBF.US,D,20160422,000000,102.727,102.857,102.677,102.727,315399.65700463,0
+GBF.US,D,20160425,000000,102.697,102.747,102.558,102.558,102162.9532461,0
+GBF.US,D,20160426,000000,102.627,102.627,102.439,102.449,59449.15296543,0
+GBF.US,D,20160427,000000,102.747,102.817,102.439,102.757,55759.745579917,0
+GBF.US,D,20160428,000000,102.857,103.096,102.817,103.096,75087.220678124,0
+GBF.US,D,20160429,000000,102.917,103.145,102.877,103.125,38552.550317957,0
+GBF.US,D,20160502,000000,103.096,103.096,102.947,102.947,32748.886618459,0
+GBF.US,D,20160503,000000,103.245,103.305,103.135,103.175,38129.899839235,0
+GBF.US,D,20160504,000000,103.305,103.345,103.165,103.345,23387.329102837,0
+GBF.US,D,20160505,000000,103.295,103.524,103.205,103.514,41099.496314432,0
+GBF.US,D,20160506,000000,103.534,103.544,103.355,103.455,8493.1663895088,0
+GBF.US,D,20160509,000000,103.465,103.574,103.415,103.564,8977.0560112279,0
+GBF.US,D,20160510,000000,103.435,103.564,103.435,103.524,18329.578243458,0
+GBF.US,D,20160511,000000,103.494,104.032,103.475,103.654,26943.215078208,0
+GBF.US,D,20160512,000000,103.594,103.594,103.435,103.504,8779.2836969568,0
+GBF.US,D,20160513,000000,103.494,103.663,103.475,103.624,25596.957852636,0
+GBF.US,D,20160516,000000,103.544,103.544,103.455,103.494,75745.792445442,0
+GBF.US,D,20160517,000000,103.425,103.514,103.365,103.365,8395.7861129388,0
+GBF.US,D,20160518,000000,103.046,103.115,102.767,102.857,49948.050517403,0
+GBF.US,D,20160519,000000,102.757,103.016,102.747,102.917,5439.2406026429,0
+GBF.US,D,20160520,000000,102.917,103.026,102.797,102.917,5456.3072490521,0
+GBF.US,D,20160523,000000,102.877,103.016,102.877,102.877,8390.7665110538,0
+GBF.US,D,20160524,000000,102.907,102.947,102.747,102.947,4532.7005022024,0
+GBF.US,D,20160525,000000,103.006,103.006,102.797,102.877,10206.858473065,0
+GBF.US,D,20160526,000000,103.026,103.125,102.907,103.026,24139.265465217,0
+GBF.US,D,20160527,000000,103.175,103.175,102.827,103.086,8196.0059579137,0
+GBF.US,D,20160531,000000,102.837,103.155,102.817,103.086,79695.215208602,0
+GBF.US,D,20160601,000000,103.165,103.275,103.016,103.106,8711.0171113201,0
+GBF.US,D,20160602,000000,103.205,103.425,103.205,103.335,16163.118069869,0
+GBF.US,D,20160603,000000,103.813,103.982,103.813,103.982,17382.881327936,0
+GBF.US,D,20160606,000000,103.833,103.992,103.793,103.793,5552.6836052451,0
+GBF.US,D,20160607,000000,103.992,104.002,103.933,103.953,30334.458111749,0
+GBF.US,D,20160608,000000,103.982,104.092,103.982,104.092,16665.078258374,0
+GBF.US,D,20160609,000000,104.341,104.341,104.072,104.251,17464.198878475,0
+GBF.US,D,20160610,000000,104.341,104.5,104.281,104.46,5272.5898200592,0
+GBF.US,D,20160613,000000,104.5,104.53,104.401,104.53,4866.0020673699,0
+GBF.US,D,20160614,000000,104.72,104.72,104.351,104.351,58289.624929984,0
+GBF.US,D,20160615,000000,104.221,104.938,104.221,104.67,28354.727128285,0
+GBF.US,D,20160616,000000,104.68,104.958,104.63,104.71,13544.893726626,0
+GBF.US,D,20160617,000000,104.64,104.64,104.5,104.61,13921.363868004,0
+GBF.US,D,20160620,000000,104.46,104.5,104.261,104.391,20677.748005285,0
+GBF.US,D,20160621,000000,104.371,104.5,104.231,104.331,28250.319409076,0
+GBF.US,D,20160622,000000,104.291,104.371,104.231,104.341,4900.1353601883,0
+GBF.US,D,20160623,000000,104.042,104.281,103.933,104.052,6940.1015662736,0
+GBF.US,D,20160624,000000,105.128,105.148,104.65,104.968,3877.1404960146,0
+GBF.US,D,20160627,000000,105.298,105.566,105.188,105.566,53020.046871055,0
+GBF.US,D,20160628,000000,105.258,105.506,105.258,105.456,5518.5503124267,0
+GBF.US,D,20160629,000000,105.686,105.786,105.307,105.307,44096.198639809,0
+GBF.US,D,20160630,000000,105.646,105.836,105.536,105.786,6993.3093462552,0
+GBF.US,D,20160701,000000,105.884,106.064,105.606,105.884,16470.317705234,0
+GBF.US,D,20160705,000000,106.154,106.284,106.054,106.254,9058.3735617658,0
+GBF.US,D,20160706,000000,106.204,106.512,106.124,106.353,53134.493794034,0
+GBF.US,D,20160707,000000,106.314,106.622,106.224,106.224,22323.173503206,0
+GBF.US,D,20160708,000000,106.422,106.712,106.214,106.452,30755.100749716,0
+GBF.US,D,20160711,000000,106.512,106.592,106.244,106.314,15524.62471009,0
+GBF.US,D,20160712,000000,106.234,106.234,105.924,105.944,33423.52111181,0
+GBF.US,D,20160713,000000,106.194,106.383,106.054,106.074,32627.412252841,0
+GBF.US,D,20160714,000000,105.706,106.064,105.706,105.874,5665.1226874703,0
+GBF.US,D,20160715,000000,105.855,105.855,105.536,105.586,6527.4902913223,0
+GBF.US,D,20160718,000000,105.516,105.736,105.496,105.496,10281.148580964,0
+GBF.US,D,20160719,000000,105.576,105.796,105.566,105.656,12280.957971969,0
+GBF.US,D,20160720,000000,105.516,105.666,105.466,105.546,13932.406992152,0
+GBF.US,D,20160721,000000,105.466,105.806,105.466,105.786,21722.829117753,0
+GBF.US,D,20160722,000000,105.506,105.865,105.506,105.626,3656.2780130722,0
+GBF.US,D,20160725,000000,105.636,105.874,105.566,105.566,4411.2261365841,0
+GBF.US,D,20160726,000000,105.836,105.874,105.626,105.716,10040.207690482,0
+GBF.US,D,20160727,000000,105.806,105.934,105.706,105.934,23772.834527609,0
+GBF.US,D,20160728,000000,105.786,106.044,105.786,105.954,5718.3304674518,0
+GBF.US,D,20160729,000000,106.074,106.204,106.074,106.184,4784.6845168321,0
+GBF.US,D,20160801,000000,106.184,106.662,105.884,105.894,40516.21857539,0
+GBF.US,D,20160802,000000,105.786,105.984,105.716,105.884,9367.581037885,0
+GBF.US,D,20160803,000000,105.874,105.874,105.536,105.865,10354.434768486,0
+GBF.US,D,20160804,000000,105.826,106.074,105.826,105.904,4289.7517709659,0
+GBF.US,D,20160805,000000,105.776,105.836,105.546,105.546,7455.11271968,0
+GBF.US,D,20160808,000000,105.606,105.796,105.606,105.756,6212.259292941,0
+GBF.US,D,20160809,000000,105.646,105.934,105.646,105.874,13915.340345742,0
+GBF.US,D,20160810,000000,105.944,106.294,105.944,106.264,21828.240757339,0
+GBF.US,D,20160811,000000,106.254,106.254,105.756,105.846,9753.086462657,0
+GBF.US,D,20160812,000000,106.294,106.294,106.064,106.244,14044.846074377,0
+GBF.US,D,20160815,000000,105.924,106.024,105.836,105.836,3457.5017784242,0
+GBF.US,D,20160816,000000,106.044,106.044,105.726,105.904,8273.3078269436,0
+GBF.US,D,20160817,000000,105.786,106.034,105.766,105.974,2790.8986480892,0
+GBF.US,D,20160818,000000,105.904,106.144,105.855,106.004,7405.9206212065,0
+GBF.US,D,20160819,000000,105.716,106.044,105.646,105.904,9744.0511792639,0
+GBF.US,D,20160822,000000,106.114,106.194,105.994,106.184,5232.4330049787,0
+GBF.US,D,20160823,000000,106.094,106.174,105.994,106.044,3905.2502665709,0
+GBF.US,D,20160824,000000,106.124,106.344,106.014,106.014,11278.041515336,0
+GBF.US,D,20160825,000000,106.014,106.064,105.884,105.884,9349.5104710988,0
+GBF.US,D,20160826,000000,106.074,106.154,105.736,105.736,5206.3310751765,0
+GBF.US,D,20160829,000000,105.934,106.064,105.934,106.064,4039.7755970903,0
+GBF.US,D,20160830,000000,105.964,106.074,105.884,105.914,12136.393437679,0
+GBF.US,D,20160831,000000,106.074,106.084,105.974,106.034,4013.673667288,0
+GBF.US,D,20160901,000000,106.054,106.074,105.944,105.944,6798.5487931151,0
+GBF.US,D,20160902,000000,105.924,105.924,105.776,105.796,7577.5910056753,0
+GBF.US,D,20160906,000000,105.806,106.174,105.806,106.084,5792.6205753506,0
+GBF.US,D,20160907,000000,106.224,106.224,106.074,106.094,2931.4475008707,0
+GBF.US,D,20160908,000000,105.826,105.826,105.666,105.666,5588.8247388175,0
+GBF.US,D,20160909,000000,105.476,105.476,105.058,105.118,6177.1220797456,0
+GBF.US,D,20160912,000000,105.038,105.278,105.038,105.188,9590.4513615813,0
+GBF.US,D,20160913,000000,105.068,105.138,104.67,104.72,27302.618573178,0
+GBF.US,D,20160914,000000,104.839,105.068,104.839,105.038,21165.653308512,0
+GBF.US,D,20160915,000000,104.799,105.088,104.789,104.948,44883.272215386,0
+GBF.US,D,20160916,000000,104.988,105.068,104.829,104.948,3318.9607663967,0
+GBF.US,D,20160919,000000,104.998,105.048,104.978,105.008,5126.0174450156,0
+GBF.US,D,20160920,000000,105.068,105.288,105.048,105.048,6564.6353452717,0
+GBF.US,D,20160921,000000,105.068,105.288,104.938,105.248,7852.6651889762,0
+GBF.US,D,20160922,000000,105.496,105.786,105.496,105.586,3934.3639575042,0
+GBF.US,D,20160923,000000,105.746,105.766,105.566,105.626,6194.1887261548,0
+GBF.US,D,20160926,000000,105.826,105.904,105.736,105.855,5278.6133423212,0
+GBF.US,D,20160927,000000,105.894,105.964,105.894,105.964,3745.6269266262,0
+GBF.US,D,20160928,000000,106.054,106.154,106.034,106.034,4328.9046656693,0
+GBF.US,D,20160929,000000,105.836,106.104,105.836,105.964,8538.3428064743,0
+GBF.US,D,20160930,000000,105.894,105.894,105.736,105.836,4656.1827085747,0
+GBF.US,D,20161003,000000,105.924,105.924,105.586,105.786,17577.641881076,0
+GBF.US,D,20161004,000000,105.536,105.586,105.258,105.258,2440.5304365125,0
+GBF.US,D,20161005,000000,105.018,105.258,104.998,105.108,10731.908830242,0
+GBF.US,D,20161006,000000,105.018,105.238,104.948,104.978,3844.0111235732,0
+GBF.US,D,20161007,000000,105.048,105.258,104.899,105.048,5652.0717225691,0
+GBF.US,D,20161010,000000,104.321,104.978,104.301,104.978,5610.9109871117,0
+GBF.US,D,20161011,000000,104.74,105.068,104.74,104.978,7939.0023413991,0
+GBF.US,D,20161012,000000,104.938,104.938,104.789,104.938,9580.4121578112,0
+GBF.US,D,20161013,000000,105.098,105.228,105.058,105.058,9835.4079335719,0
+GBF.US,D,20161014,000000,104.879,105.168,104.73,104.73,47846.845168321,0
+GBF.US,D,20161017,000000,105.018,105.058,104.869,105.058,3954.4423650444,0
+GBF.US,D,20161018,000000,104.829,105.228,104.829,105.068,4538.7240244645,0
+GBF.US,D,20161019,000000,105.048,105.288,105.048,105.068,3558.8977365022,0
+GBF.US,D,20161020,000000,105.327,105.327,105.148,105.218,4552.7789097426,0
+GBF.US,D,20161021,000000,105.357,105.357,105.068,105.238,8670.8602962397,0
+GBF.US,D,20161024,000000,105.058,105.098,105.018,105.068,4087.9637751868,0
+GBF.US,D,20161025,000000,105.088,105.238,105.068,105.108,6304.619967626,0
+GBF.US,D,20161026,000000,105.068,105.068,104.829,104.839,8147.8177798172,0
+GBF.US,D,20161027,000000,104.72,104.72,104.46,104.6,13843.058078597,0
+GBF.US,D,20161028,000000,104.47,104.59,104.401,104.5,7530.4067479558,0
+GBF.US,D,20161031,000000,104.55,104.73,104.5,104.73,19741.090293535,0
+GBF.US,D,20161101,000000,104.371,104.63,104.371,104.63,6947.1290089127,0
+GBF.US,D,20161102,000000,104.869,104.978,104.58,104.7,8352.6175367274,0
+GBF.US,D,20161103,000000,104.53,104.71,104.53,104.61,7300.5089816204,0
+GBF.US,D,20161104,000000,104.869,104.869,104.809,104.869,3531.7918863229,0
+GBF.US,D,20161107,000000,104.56,104.72,104.56,104.69,584664.15308375,0
+GBF.US,D,20161108,000000,104.869,104.869,104.311,104.5,13571.999576804,0
+GBF.US,D,20161109,000000,103.953,104.012,103.225,103.325,12871.263153651,0
+GBF.US,D,20161110,000000,103.335,103.335,102.867,102.927,161971.5097065,0
+GBF.US,D,20161111,000000,102.727,102.797,102.489,102.737,13727.607235242,0
+GBF.US,D,20161114,000000,101.393,102.567,101.393,102.538,10964.818357709,0
+GBF.US,D,20161115,000000,102.717,103.066,101.951,102.607,3890.1914609157,0
+GBF.US,D,20161116,000000,102.119,102.558,102.119,102.469,86264.870155758,0
+GBF.US,D,20161117,000000,102.209,102.349,102.179,102.239,8629.6995607823,0
+GBF.US,D,20161118,000000,102.269,102.269,101.791,101.991,13764.75228919,0
+GBF.US,D,20161121,000000,102.001,102.011,101.821,101.901,38675.028603953,0
+GBF.US,D,20161122,000000,101.941,102.099,101.941,101.951,17605.751651633,0
+GBF.US,D,20161123,000000,101.611,101.841,101.173,101.741,5090.8802318203,0
+GBF.US,D,20161125,000000,101.961,101.961,101.791,101.881,1578.1628326605,0
+GBF.US,D,20161128,000000,101.961,102.109,101.881,102.04,35392.208971128,0
+GBF.US,D,20161129,000000,102.001,102.159,101.951,102.159,8978.0599316049,0
+GBF.US,D,20161130,000000,101.711,101.951,101.701,101.951,8398.7978740699,0
+GBF.US,D,20161201,000000,101.661,101.661,101.463,101.472,5644.040359553,0
+GBF.US,D,20161202,000000,101.641,101.801,101.641,101.741,68978.365184014,0
+GBF.US,D,20161205,000000,101.522,101.811,101.502,101.791,3012.7650514085,0
+GBF.US,D,20161206,000000,101.871,101.931,101.791,101.891,46529.701633683,0
+GBF.US,D,20161207,000000,102.001,102.049,101.911,102.049,9126.6401474025,0
+GBF.US,D,20161208,000000,101.791,101.871,101.701,101.761,10132.568365167,0
+GBF.US,D,20161209,000000,101.791,101.791,101.463,101.532,277286.82381181,0
+GBF.US,D,20161212,000000,101.502,101.611,101.403,101.502,34568.99426198,0
+GBF.US,D,20161213,000000,101.542,101.691,101.383,101.552,28907.887256017,0
+GBF.US,D,20161214,000000,101.591,101.841,101.054,101.054,14858.021579755,0
+GBF.US,D,20161215,000000,101.283,101.283,100.924,100.944,4310.8340988831,0
+GBF.US,D,20161216,000000,101.103,101.143,100.944,101.044,7164.979730724,0
+GBF.US,D,20161219,000000,101.273,101.313,101.123,101.233,74912.538532524,0
+GBF.US,D,20161220,000000,101.113,101.313,101.113,101.213,5418.1582747257,0
+GBF.US,D,20161221,000000,101.383,101.403,101.263,101.383,5357.9230521051,0
+GBF.US,D,20161222,000000,101.213,101.433,101.213,101.313,17239.320714024,0
+GBF.US,D,20161223,000000,101.552,101.552,101.373,101.393,6054.6437937503,0
+GBF.US,D,20161227,000000,101.433,101.433,101.273,101.273,26677.1761783,0
+GBF.US,D,20161228,000000,101.283,101.721,101.283,101.562,18532.370159614,0
+GBF.US,D,20161229,000000,101.661,101.891,101.661,101.851,7467.1597642041,0
+GBF.US,D,20161230,000000,101.791,101.991,101.791,101.841,9825.3687298018,0
+GBF.US,D,20170103,000000,102.03,102.109,101.871,102.109,11823.170280052,0
+GBF.US,D,20170104,000000,102.119,102.119,102.02,102.079,10948.755631677,0
+GBF.US,D,20170105,000000,102.339,102.617,102.339,102.548,28592.656257636,0
+GBF.US,D,20170106,000000,102.299,102.329,102.289,102.289,6575.6784694188,0
+GBF.US,D,20170109,000000,102.587,102.587,102.329,102.399,8292.3823141067,0
+GBF.US,D,20170110,000000,102.509,102.509,102.429,102.439,3599.0545515827,0
+GBF.US,D,20170111,000000,102.558,102.667,102.429,102.489,4775.649233439,0
+GBF.US,D,20170112,000000,102.747,102.787,102.528,102.528,1392.4375629136,0
+GBF.US,D,20170113,000000,102.319,102.499,102.289,102.499,5412.1347524636,0
+GBF.US,D,20170117,000000,102.807,102.857,102.617,102.807,4804.7629243723,0
+GBF.US,D,20170118,000000,102.597,102.777,102.319,102.319,12204.660023316,0
+GBF.US,D,20170119,000000,102.249,102.249,102.04,102.199,302504.29976193,0
+GBF.US,D,20170120,000000,102.059,102.119,101.921,102.079,8703.9896686811,0
+GBF.US,D,20170123,000000,102.329,102.499,102.329,102.449,13578.023099067,0
+GBF.US,D,20170124,000000,102.329,102.449,102.179,102.269,2937.4710231327,0
+GBF.US,D,20170125,000000,102.001,102.109,101.861,101.871,7730.1869029809,0
+GBF.US,D,20170126,000000,101.791,101.951,101.741,101.901,34420.414046182,0
+GBF.US,D,20170127,000000,102.04,102.129,102.03,102.119,17571.618358814,0
+GBF.US,D,20170130,000000,102.239,102.239,102.089,102.149,8592.5545068329,0
+GBF.US,D,20170131,000000,102.099,102.389,102.099,102.219,4835.8844560596,0
+GBF.US,D,20170201,000000,102.099,102.209,102.001,102.129,44143.382897528,0
+GBF.US,D,20170202,000000,102.299,102.369,102.129,102.129,5133.0448876547,0
+GBF.US,D,20170203,000000,102.309,102.419,102.069,102.179,16669.093939882,0
+GBF.US,D,20170206,000000,102.329,102.528,102.229,102.429,46976.446201452,0
+GBF.US,D,20170207,000000,102.439,102.747,102.439,102.697,25194.385781456,0
+GBF.US,D,20170208,000000,102.917,102.967,102.827,102.967,12448.61267493,0
+GBF.US,D,20170209,000000,102.827,102.827,102.667,102.677,5646.0482003071,0
+GBF.US,D,20170210,000000,102.509,102.657,102.509,102.567,3667.3211372194,0
+GBF.US,D,20170213,000000,102.538,102.587,102.399,102.449,3731.572041348,0
+GBF.US,D,20170214,000000,102.249,102.329,102.199,102.329,7526.3910664477,0
+GBF.US,D,20170215,000000,102.099,102.239,102.04,102.099,10658.62264272,0
+GBF.US,D,20170216,000000,102.189,102.409,102.169,102.379,5782.5813715805,0
+GBF.US,D,20170217,000000,102.558,102.657,102.519,102.519,4655.1787881977,0
+GBF.US,D,20170221,000000,102.429,102.627,102.429,102.479,12910.416048355,0
+GBF.US,D,20170222,000000,102.449,102.647,102.399,102.647,5546.660082983,0
+GBF.US,D,20170223,000000,102.707,102.797,102.707,102.787,1443.6375021411,0
+GBF.US,D,20170224,000000,103.086,103.305,103.026,103.305,2608.1851394733,0
+GBF.US,D,20170227,000000,103.096,103.205,103.016,103.026,2912.3730137075,0
+GBF.US,D,20170228,000000,103.016,103.115,103.006,103.006,2027.9191615612,0
+GBF.US,D,20170301,000000,102.577,102.577,102.459,102.567,21081.323996843,0
+GBF.US,D,20170302,000000,102.329,102.439,102.279,102.389,3267.7608271692,0
+GBF.US,D,20170303,000000,102.229,102.369,102.229,102.369,3159.3374264521,0
+GBF.US,D,20170306,000000,102.349,102.349,102.269,102.269,1787.9821914557,0
+GBF.US,D,20170307,000000,102.349,102.349,102.109,102.109,31350.425533284,0
+GBF.US,D,20170308,000000,101.921,102.129,101.871,102.02,5708.2912636817,0
+GBF.US,D,20170309,000000,101.701,101.761,101.641,101.671,15506.554143304,0
+GBF.US,D,20170310,000000,101.621,101.801,101.621,101.791,6355.8199068535,0
+GBF.US,D,20170313,000000,101.691,101.761,101.571,101.571,20316.336669561,0
+GBF.US,D,20170314,000000,101.731,101.751,101.641,101.651,14456.453428951,0
+GBF.US,D,20170315,000000,101.711,102.299,101.711,102.279,34137.308499865,0
+GBF.US,D,20170316,000000,102.289,102.319,102.089,102.089,1829.1429269131,0
+GBF.US,D,20170317,000000,102.309,102.389,102.269,102.269,5506.5032679026,0
+GBF.US,D,20170320,000000,102.329,102.558,102.319,102.558,2514.8205444113,0
+GBF.US,D,20170321,000000,102.597,102.747,102.597,102.747,2800.9378518593,0
+GBF.US,D,20170322,000000,102.917,102.937,102.767,102.787,2069.0798970186,0
+GBF.US,D,20170323,000000,102.957,102.957,102.717,102.777,1088.2496886794,0
+GBF.US,D,20170324,000000,102.837,102.837,102.837,102.837,271.05850179284,0
+GBF.US,D,20170327,000000,103.235,103.235,102.997,103.006,2691.5105307652,0
+GBF.US,D,20170328,000000,103.096,103.096,102.867,102.977,3211.5412860566,0
+GBF.US,D,20170329,000000,103.046,103.086,102.957,103.056,5338.8485649419,0
+GBF.US,D,20170330,000000,102.947,103.006,102.817,102.817,8708.0053501891,0
+GBF.US,D,20170331,000000,102.847,102.977,102.847,102.977,1990.7741076118,0
+GBF.US,D,20170403,000000,103.145,103.325,103.145,103.325,3042.8826627188,0
+GBF.US,D,20170404,000000,103.295,103.295,103.155,103.175,2361.2207267287,0
+GBF.US,D,20170405,000000,103.145,103.375,103.066,103.375,10431.736637516,0
+GBF.US,D,20170406,000000,103.215,103.375,103.145,103.375,2743.7143903697,0
+GBF.US,D,20170407,000000,103.574,103.574,103.135,103.135,2844.1064280708,0
+GBF.US,D,20170410,000000,103.185,103.265,103.175,103.265,1266.9475157873,0
+GBF.US,D,20170411,000000,103.514,103.604,103.375,103.544,11395.500199446,0
+GBF.US,D,20170412,000000,103.673,103.803,103.654,103.803,21120.476891547,0
+GBF.US,D,20170413,000000,103.803,104.082,103.803,103.953,1797.0174748488,0
+GBF.US,D,20170417,000000,104.032,104.032,103.992,103.992,834.25783329573,0
+GBF.US,D,20170418,000000,104.271,104.45,104.231,104.411,17145.956118962,0
+GBF.US,D,20170419,000000,104.152,104.291,104.072,104.291,2836.0750650547,0
+GBF.US,D,20170420,000000,104.202,104.211,104.012,104.012,21075.300474581,0
+GBF.US,D,20170421,000000,104.152,104.162,103.992,103.992,2572.0440059009,0
+GBF.US,D,20170424,000000,103.833,103.953,103.833,103.893,3078.0198759142,0
+GBF.US,D,20170425,000000,103.654,103.803,103.634,103.634,1616.3118069869,0
+GBF.US,D,20170426,000000,103.793,103.793,103.683,103.783,1966.6800185636,0
+GBF.US,D,20170427,000000,103.723,103.913,103.723,103.743,1839.1821306832,0
+GBF.US,D,20170428,000000,103.733,103.773,103.683,103.773,1492.8296006146,0
+GBF.US,D,20170501,000000,103.753,103.863,103.534,103.654,3152.309983813,0
+GBF.US,D,20170502,000000,103.574,103.873,103.574,103.873,1397.4571647986,0
+GBF.US,D,20170503,000000,103.703,103.703,103.703,103.703,592.3130224362,0
+GBF.US,D,20170504,000000,103.514,103.594,103.514,103.594,938.66555250482,0
+GBF.US,D,20170505,000000,103.673,103.673,103.594,103.644,1552.0609028582,0
+GBF.US,D,20170508,000000,103.673,103.673,103.445,103.475,5181.2330657512,0
+GBF.US,D,20170509,000000,103.355,103.604,103.305,103.604,606211.29613553,0
+GBF.US,D,20170510,000000,103.484,103.673,103.315,103.375,4981.4529107261,0
+GBF.US,D,20170511,000000,103.255,103.514,103.255,103.514,19603.553201884,0
+GBF.US,D,20170512,000000,103.853,103.953,103.823,103.953,2497.7538980021,0
+GBF.US,D,20170515,000000,103.883,103.883,103.693,103.793,3943.3992408973,0
+GBF.US,D,20170516,000000,104.022,104.052,103.853,104.052,2351.1815229586,0
+GBF.US,D,20170517,000000,104.57,104.6,104.45,104.53,4616.0258934943,0
+GBF.US,D,20170518,000000,104.45,104.58,104.361,104.361,3518.7409214218,0
+GBF.US,D,20170519,000000,104.291,104.431,104.291,104.411,2036.9544449543,0
+GBF.US,D,20170522,000000,104.301,104.5,104.301,104.421,3219.5726490727,0
+GBF.US,D,20170523,000000,104.401,104.45,104.172,104.172,5502.4875863946,0
+GBF.US,D,20170524,000000,104.132,104.5,104.102,104.311,20048.2899289,0
+GBF.US,D,20170525,000000,104.291,104.52,104.291,104.311,2051.0093302325,0
+GBF.US,D,20170526,000000,104.361,104.51,104.361,104.401,1973.7074612026,0
+GBF.US,D,20170530,000000,104.57,104.73,104.5,104.55,11039.108465607,0
+GBF.US,D,20170531,000000,104.73,104.849,104.73,104.849,5380.0093003993,0
+GBF.US,D,20170601,000000,104.66,104.779,104.55,104.69,4394.159490175,0
+GBF.US,D,20170602,000000,104.918,105.128,104.918,104.978,2457.5970829217,0
+GBF.US,D,20170605,000000,104.918,104.918,104.849,104.859,1391.4336425366,0
+GBF.US,D,20170606,000000,105.118,105.178,105.118,105.178,2391.338338039,0
+GBF.US,D,20170607,000000,104.938,105.068,104.859,104.859,4376.0889233888,0
+GBF.US,D,20170608,000000,104.809,104.909,104.72,104.869,1487.8099987296,0
+GBF.US,D,20170609,000000,104.779,104.899,104.74,104.889,1929.5349646142,0
+GBF.US,D,20170612,000000,104.779,104.909,104.779,104.909,723.82659182457,0
+GBF.US,D,20170613,000000,104.75,104.879,104.71,104.859,2590.1145726871,0
+GBF.US,D,20170614,000000,105.168,105.367,105.168,105.268,2094.1779064439,0
+GBF.US,D,20170615,000000,105.098,105.317,105.098,105.298,10441.775841286,0
+GBF.US,D,20170616,000000,105.118,105.377,105.118,105.238,3378.1920686403,0
+GBF.US,D,20170619,000000,105.228,105.228,105.028,105.098,3234.6314547278,0
+GBF.US,D,20170620,000000,105.188,105.406,105.188,105.357,3056.937547997,0
+GBF.US,D,20170621,000000,105.178,105.446,105.178,105.357,6511.4275652901,0
+GBF.US,D,20170622,000000,105.357,105.486,105.317,105.377,3837.9876013112,0
+GBF.US,D,20170623,000000,105.317,105.416,105.307,105.396,1745.8175356213,0
+GBF.US,D,20170626,000000,105.476,105.716,105.476,105.556,87390.264898387,0
+GBF.US,D,20170627,000000,105.238,105.406,105.168,105.218,7723.1594603418,0
+GBF.US,D,20170628,000000,105.208,105.208,105.078,105.078,2835.0711446777,0
+GBF.US,D,20170629,000000,104.899,105.018,104.779,105.018,1207.7162135436,0
+GBF.US,D,20170630,000000,104.829,104.829,104.829,104.829,4767.6178704229,0
+GBF.US,D,20170703,000000,104.819,104.819,104.55,104.72,3262.7412252841,0
+GBF.US,D,20170705,000000,104.45,104.849,104.45,104.75,9269.196840938,0
+GBF.US,D,20170706,000000,104.52,104.62,104.49,104.57,4393.155569798,0
+GBF.US,D,20170707,000000,104.301,104.58,104.301,104.58,2854.1456318409,0
+GBF.US,D,20170710,000000,104.55,104.56,104.391,104.391,7786.4064440935,0
+GBF.US,D,20170711,000000,104.51,104.769,104.5,104.75,7093.7013839562,0
+GBF.US,D,20170712,000000,104.789,105.028,104.789,104.948,9310.3575763954,0
+GBF.US,D,20170713,000000,104.829,104.829,104.66,104.789,1760.8763412764,0
+GBF.US,D,20170714,000000,104.909,104.948,104.899,104.909,1498.8531228767,0
+GBF.US,D,20170717,000000,104.998,105.138,104.928,105.028,6871.8349806369,0
+GBF.US,D,20170718,000000,105.148,105.208,105.148,105.208,1454.6806262882,0
+GBF.US,D,20170719,000000,105.307,105.317,105.228,105.228,4720.4336127034,0
+GBF.US,D,20170720,000000,105.476,105.536,105.248,105.248,16317.721807929,0
+GBF.US,D,20170721,000000,105.436,105.576,105.426,105.506,3225.5961713347,0
+GBF.US,D,20170724,000000,105.377,105.436,105.377,105.436,3424.3724059828,0
+GBF.US,D,20170725,000000,105.208,105.228,105.098,105.228,3027.8238570637,0
+GBF.US,D,20170726,000000,105.168,105.208,104.958,105.108,2052.0132506095,0
+GBF.US,D,20170727,000000,105.048,105.148,105.048,105.078,1412.5159704538,0
+GBF.US,D,20170728,000000,105.058,105.188,105.058,105.188,1677.5509499845,0
+GBF.US,D,20170731,000000,105.118,105.357,105.108,105.138,9537.2435815998,0
+GBF.US,D,20170801,000000,105.337,105.476,105.337,105.436,791.08925708428,0
+GBF.US,D,20170802,000000,105.466,105.466,105.357,105.367,6379.9139959017,0
+GBF.US,D,20170803,000000,105.496,105.576,105.496,105.556,2813.9888167604,0
+GBF.US,D,20170804,000000,105.396,105.566,105.337,105.556,3581.9879051735,0
+GBF.US,D,20170807,000000,105.307,105.436,105.307,105.347,7647.865432066,0
+GBF.US,D,20170808,000000,105.456,105.456,105.307,105.396,13585.050541706,0
+GBF.US,D,20170809,000000,105.476,105.616,105.426,105.426,3154.317824567,0
+GBF.US,D,20170810,000000,105.416,105.536,105.416,105.516,3219.5726490727,0
+GBF.US,D,20170811,000000,105.546,105.596,105.546,105.596,590.30518168218,0
+GBF.US,D,20170814,000000,105.636,105.716,105.466,105.466,2592.1224134411,0
+GBF.US,D,20170815,000000,105.258,105.387,105.258,105.347,3180.4197543693,0
+GBF.US,D,20170816,000000,105.456,105.496,105.307,105.486,7079.6464986781,0
+GBF.US,D,20170817,000000,105.686,105.786,105.646,105.766,2631.2753081445,0
+GBF.US,D,20170818,000000,105.786,105.865,105.746,105.746,1364.3277923573,0
+GBF.US,D,20170821,000000,105.846,105.914,105.736,105.846,2117.2680751151,0
+GBF.US,D,20170822,000000,105.756,105.846,105.626,105.786,6267.4749136766,0
+GBF.US,D,20170823,000000,105.796,105.964,105.776,105.964,4026.7246321891,0
+GBF.US,D,20170824,000000,105.894,105.954,105.776,105.846,602846.15503179,0
+GBF.US,D,20170825,000000,105.894,105.964,105.855,105.944,2416.4363474643,0
+GBF.US,D,20170828,000000,105.904,105.954,105.904,105.954,5449.279806413,0
+GBF.US,D,20170829,000000,106.094,106.194,106.094,106.164,2004.82899289,0
+GBF.US,D,20170830,000000,106.074,106.074,106.024,106.024,1235.8259840999,0
+GBF.US,D,20170901,000000,106.054,106.054,105.954,105.954,1642.4137367892,0
+GBF.US,D,20170905,000000,106.452,106.582,106.452,106.582,2799.9339314823,0
+GBF.US,D,20170906,000000,106.502,106.642,106.214,106.304,3786.7876620836,0
+GBF.US,D,20170907,000000,106.582,106.662,106.582,106.642,2059.0406932485,0
+GBF.US,D,20170908,000000,106.572,106.572,106.432,106.512,2164.4523328346,0
+GBF.US,D,20170911,000000,106.334,106.334,106.164,106.164,1501.8648840077,0
+GBF.US,D,20170912,000000,106.044,106.044,105.924,106.014,5126.0174450156,0
+GBF.US,D,20170913,000000,105.984,105.984,105.894,105.904,1675.5431092305,0
+GBF.US,D,20170914,000000,105.924,106.004,105.924,105.924,2785.8790462041,0
+GBF.US,D,20170915,000000,105.904,105.944,105.894,105.944,1238.837745231,0
+GBF.US,D,20170918,000000,105.836,105.846,105.766,105.766,1490.8217598606,0
+GBF.US,D,20170919,000000,105.846,105.846,105.786,105.786,760.97164577396,0
+GBF.US,D,20170920,000000,105.904,105.904,105.526,105.676,1603.2608420858,0
+GBF.US,D,20170921,000000,105.706,105.736,105.596,105.596,2323.0717524023,0
+GBF.US,D,20170922,000000,105.836,105.874,105.826,105.874,18217.139161233,0
+GBF.US,D,20170925,000000,105.836,106.054,105.836,106.054,1351.2768274561,0
+GBF.US,D,20170926,000000,105.924,106.014,105.904,106.004,7547.473394365,0
+GBF.US,D,20170927,000000,105.476,105.586,105.476,105.546,3910.2698684559,0
+GBF.US,D,20170928,000000,105.496,105.726,105.426,105.496,626947.27152268,0
+GBF.US,D,20170929,000000,105.626,105.646,105.516,105.646,2448.5617995286,0
+GBF.US,D,20171002,000000,105.636,105.716,105.506,105.506,14761.645223562,0
+GBF.US,D,20171003,000000,105.556,105.736,105.556,105.736,2868.200517119,0
+GBF.US,D,20171004,000000,105.706,105.746,105.566,105.676,1983.7466649728,0
+GBF.US,D,20171005,000000,105.606,105.656,105.506,105.656,5217.3741993236,0
+GBF.US,D,20171006,000000,105.446,105.596,105.446,105.556,2832.0593835466,0
+GBF.US,D,20171009,000000,105.556,105.576,105.536,105.536,1014.9635011576,0
+GBF.US,D,20171010,000000,105.646,105.826,105.576,105.576,2563.0087225078,0
+GBF.US,D,20171011,000000,105.586,105.716,105.556,105.576,7093.7013839562,0
+GBF.US,D,20171012,000000,105.756,105.756,105.626,105.666,2162.4444920806,0
+GBF.US,D,20171013,000000,105.806,106.004,105.806,105.884,2874.2240393811,0
+GBF.US,D,20171016,000000,105.944,106.004,105.806,105.806,2747.7300718777,0
+GBF.US,D,20171017,000000,105.836,105.884,105.836,105.884,1567.1197085134,0
+GBF.US,D,20171018,000000,105.736,105.796,105.616,105.786,4190.3636536418,0
+GBF.US,D,20171019,000000,105.846,105.846,105.786,105.786,1849.2213344533,0
+GBF.US,D,20171020,000000,105.576,105.606,105.416,105.496,8106.6570443598,0
+GBF.US,D,20171023,000000,105.516,105.666,105.506,105.566,4766.6139500459,0
+GBF.US,D,20171024,000000,105.357,105.526,105.298,105.456,7399.8970989444,0
+GBF.US,D,20171025,000000,105.238,105.367,105.188,105.327,8028.351254953,0
+GBF.US,D,20171026,000000,105.188,105.268,105.168,105.268,5722.3461489599,0
+GBF.US,D,20171027,000000,105.396,105.446,105.337,105.416,7358.736363487,0
+GBF.US,D,20171030,000000,105.486,105.626,105.476,105.616,57013.642130803,0
+GBF.US,D,20171031,000000,105.746,105.746,105.626,105.626,4429.2967033703,0
+GBF.US,D,20171101,000000,105.666,105.756,105.576,105.616,4076.9206510397,0
+GBF.US,D,20171102,000000,105.806,105.816,105.706,105.766,650671.9178722,0
+GBF.US,D,20171103,000000,105.816,105.836,105.766,105.826,2947.5102269028,0
+GBF.US,D,20171106,000000,105.904,105.954,105.904,105.954,749.92852162685,0
+GBF.US,D,20171107,000000,105.964,105.964,105.964,105.964,860.359763098,0
+GBF.US,D,20171108,000000,106.034,106.034,105.974,105.974,960.75180079905,0
+GBF.US,D,20171109,000000,105.786,105.786,105.706,105.746,7497.2773755144,0
+GBF.US,D,20171110,000000,105.337,105.357,105.337,105.337,934.64987099678,0
+GBF.US,D,20171113,000000,105.337,105.337,105.337,105.337,166.65078258374,0
+GBF.US,D,20171114,000000,105.396,105.396,105.377,105.387,1381.3944387665,0
+GBF.US,D,20171115,000000,105.506,105.756,105.506,105.756,1732.7665707201,0
+GBF.US,D,20171116,000000,105.576,105.606,105.556,105.556,1355.2925089642,0
+GBF.US,D,20171117,000000,105.596,105.786,105.546,105.606,3100.1061242084,0
+GBF.US,D,20171120,000000,105.556,105.646,105.496,105.576,8768.2405728097,0
+GBF.US,D,20171121,000000,105.696,105.706,105.656,105.676,2107.228871345,0
+GBF.US,D,20171122,000000,105.726,105.934,105.726,105.894,1686.5862333776,0
+GBF.US,D,20171127,000000,105.816,105.884,105.816,105.855,2376.2795323839,0
+GBF.US,D,20171128,000000,105.904,105.904,105.884,105.884,2296.9698226,0
+GBF.US,D,20171129,000000,105.626,105.626,105.626,105.626,493.92882548917,0
+GBF.US,D,20171130,000000,105.496,105.626,105.436,105.436,2189.5503422599,0
+GBF.US,D,20171201,000000,105.636,105.806,105.556,105.776,2838.0829058087,0
+GBF.US,D,20171204,000000,105.646,105.646,105.616,105.616,948.70475627492,0
+GBF.US,D,20171205,000000,105.855,105.855,105.786,105.806,1157.5201946931,0
+GBF.US,D,20171206,000000,106.004,106.134,105.934,105.934,188857.50132322,0
+GBF.US,D,20171207,000000,106.064,106.114,105.855,105.874,7579.5988464293,0
+GBF.US,D,20171208,000000,105.786,105.836,105.706,105.776,3049.9101053579,0
+GBF.US,D,20171211,000000,105.894,106.004,105.796,105.944,35693.385084231,0
+GBF.US,D,20171212,000000,105.686,105.726,105.686,105.726,1602.2569217088,0
+GBF.US,D,20171213,000000,105.836,106.094,105.796,106.064,3789.7994232146,0
+GBF.US,D,20171214,000000,105.934,106.034,105.934,106.014,19996.086069295,0
+GBF.US,D,20171215,000000,106.104,106.254,106.054,106.254,1154.5084335621,0
+GBF.US,D,20171218,000000,106.064,106.064,105.964,105.964,2152.4052883105,0
+GBF.US,D,20171219,000000,105.706,105.806,105.486,105.556,1603.2608420858,0
+GBF.US,D,20171220,000000,105.347,105.347,105.347,105.347,370.44661911688,0
+GBF.US,D,20171222,000000,105.367,105.566,105.367,105.496,1027.0105456817,0
+GBF.US,D,20171226,000000,105.636,105.636,105.516,105.516,1031.0262271898,0
+GBF.US,D,20171227,000000,105.786,105.954,105.786,105.944,15241.519163773,0
+GBF.US,D,20171228,000000,105.914,105.924,105.865,105.924,3842.0032828192,0
+GBF.US,D,20171229,000000,105.944,105.994,105.904,105.994,2619.2282636204,0
+GBF.US,D,20180102,000000,105.944,105.944,105.606,105.616,14741.566816022,0
+GBF.US,D,20180103,000000,105.686,105.816,102.519,105.706,3674.3485798584,0
+GBF.US,D,20180104,000000,105.736,105.746,105.736,105.746,1674.5391888535,0
+GBF.US,D,20180105,000000,105.556,105.746,105.556,105.746,1334.210181047,0
+GBF.US,D,20180108,000000,105.766,105.766,105.586,105.586,2775.839842434,0
+GBF.US,D,20180109,000000,105.357,105.436,105.307,105.307,1513.9119285318,0
+GBF.US,D,20180110,000000,105.028,105.377,105.028,105.377,847.30879819686,0
+GBF.US,D,20180111,000000,105.298,105.506,105.238,105.506,4416.2457384692,0
+GBF.US,D,20180112,000000,105.268,105.456,105.258,105.357,3345.062696199,0
+GBF.US,D,20180116,000000,105.606,105.606,105.377,105.556,2818.0044982685,0
+GBF.US,D,20180117,000000,105.426,105.456,105.258,105.298,19796.30591427,0
+GBF.US,D,20180118,000000,105.168,105.218,105.018,105.058,681951.06505871,0
+GBF.US,D,20180119,000000,104.988,105.058,104.849,104.849,4275.6968856877,0
+GBF.US,D,20180122,000000,105.048,105.048,104.809,104.909,7132.8542786596,0
+GBF.US,D,20180123,000000,105.068,105.108,104.938,105.108,9234.0596277426,0
+GBF.US,D,20180124,000000,104.839,105.068,104.789,105.058,12231.765873496,0
+GBF.US,D,20180125,000000,105.038,105.238,105.038,105.238,2358.2089655977,0
+GBF.US,D,20180126,000000,105.028,105.088,104.928,105.008,3167.3687894681,0
+GBF.US,D,20180129,000000,104.69,104.889,104.69,104.849,2657.3772379468,0
+GBF.US,D,20180130,000000,104.819,104.819,104.58,104.66,2413.4245863332,0
+GBF.US,D,20180131,000000,104.62,104.789,104.62,104.759,7957.0729081852,0
+GBF.US,D,20180201,000000,104.73,104.73,104.49,104.57,3217.5648083187,0
+GBF.US,D,20180202,000000,104.162,104.351,104.092,104.122,3590.0192681896,0
+GBF.US,D,20180205,000000,104.092,104.431,103.992,104.431,2722.6320624525,0
+GBF.US,D,20180206,000000,104.6,104.6,104.261,104.261,3112.1531687326,0
+GBF.US,D,20180207,000000,104.44,104.44,103.843,103.992,10436.756239401,0
+GBF.US,D,20180208,000000,103.753,103.992,103.743,103.743,4602.9749285932,0
+GBF.US,D,20180209,000000,103.863,103.913,103.644,103.644,3237.6432158589,0
+GBF.US,D,20180212,000000,103.783,103.783,103.584,103.733,3439.431211638,0
+GBF.US,D,20180213,000000,103.703,103.803,103.634,103.634,2057.0328524945,0
+GBF.US,D,20180214,000000,103.544,103.544,103.185,103.435,4135.1480329063,0
+GBF.US,D,20180215,000000,103.514,103.663,103.484,103.574,3582.9918255505,0
+GBF.US,D,20180216,000000,103.783,103.873,103.574,103.853,4618.0337342483,0
+GBF.US,D,20180220,000000,103.514,103.544,103.385,103.514,196081.71235618,0
+GBF.US,D,20180221,000000,103.504,103.504,103.165,103.275,3581.9879051735,0
+GBF.US,D,20180222,000000,103.415,103.445,103.335,103.445,3495.6507527506,0
+GBF.US,D,20180223,000000,103.594,103.634,103.594,103.634,1036.0458290748,0
+GBF.US,D,20180226,000000,103.723,103.843,103.634,103.673,3518.7409214218,0
+GBF.US,D,20180227,000000,103.614,103.614,103.275,103.395,717826.15973118,0
+GBF.US,D,20180228,000000,103.494,103.524,103.484,103.524,18163.931381251,0
+GBF.US,D,20180301,000000,103.564,103.733,103.514,103.723,3446.4586542771,0
+GBF.US,D,20180302,000000,103.534,103.663,103.484,103.524,1461.7080689273,0
+GBF.US,D,20180305,000000,103.564,103.564,103.335,103.375,1700.6411186558,0
+GBF.US,D,20180306,000000,103.554,103.574,103.494,103.514,1617.3157273639,0
+GBF.US,D,20180307,000000,103.494,103.614,103.494,103.524,1572.1393103984,0
+GBF.US,D,20180308,000000,103.663,103.663,103.524,103.574,3141.2668596659,0
+GBF.US,D,20180309,000000,103.405,103.544,103.405,103.494,760.97164577396,0
+GBF.US,D,20180312,000000,103.504,103.614,103.425,103.564,3493.6429119965,0
+GBF.US,D,20180313,000000,103.574,103.673,103.574,103.673,759.96772539695,0
+GBF.US,D,20180314,000000,103.763,103.873,103.763,103.873,10098.435072348,0
+GBF.US,D,20180315,000000,103.783,103.843,103.693,103.813,1105.3163350886,0
+GBF.US,D,20180316,000000,103.693,103.843,103.693,103.733,1425.5669353549,0
+GBF.US,D,20180319,000000,103.634,103.783,103.634,103.783,760.97164577396,0
+GBF.US,D,20180320,000000,103.504,103.504,103.405,103.484,3248.686340006,0
+GBF.US,D,20180321,000000,103.385,103.385,103.225,103.225,2238.7424407334,0
+GBF.US,D,20180322,000000,103.683,103.783,103.584,103.644,2117.2680751151,0
+GBF.US,D,20180323,000000,103.604,103.703,103.604,103.703,709.77170654643,0
+GBF.US,D,20180326,000000,103.683,103.733,103.683,103.733,794.10101821531,0
+GBF.US,D,20180327,000000,103.913,104.022,103.913,104.022,951.71651740596,0
+GBF.US,D,20180328,000000,104.032,104.202,103.873,103.982,4471.4613592048,0
+GBF.US,D,20180329,000000,104.192,104.221,104.172,104.221,936.6577117508,0
+GBF.US,D,20180402,000000,104.092,104.401,104.092,104.401,1642.4137367892,0
+GBF.US,D,20180403,000000,104.092,104.092,104.072,104.072,1057.1281569921,0
+GBF.US,D,20180404,000000,104.072,104.082,103.933,103.972,5358.9269724821,0
+GBF.US,D,20180405,000000,103.873,103.933,103.833,103.903,1753.8488986373,0
+GBF.US,D,20180406,000000,104.012,104.152,103.962,103.982,3015.7768125395,0
+GBF.US,D,20180409,000000,104.132,104.361,104.062,104.162,3510.7095584057,0
+GBF.US,D,20180410,000000,104.211,104.211,104.162,104.172,2015.8721170371,0
+GBF.US,D,20180411,000000,104.321,104.321,104.102,104.192,1632.3745330191,0
+GBF.US,D,20180412,000000,104.052,104.052,103.982,104.032,1462.7119893043,0
+GBF.US,D,20180413,000000,103.992,104.062,103.992,104.062,1026.0066253047,0
+GBF.US,D,20180416,000000,103.962,104.002,103.962,104.002,1054.116395861,0
+GBF.US,D,20180417,000000,104.092,104.152,104.072,104.152,898.5087374244,0
+GBF.US,D,20180418,000000,104.002,104.002,103.763,103.763,7793.4338867325,0
+GBF.US,D,20180419,000000,103.524,103.574,103.514,103.554,12857.208268373,0
+GBF.US,D,20180423,000000,103.086,103.215,103.086,103.155,996.89293437143,0
+GBF.US,D,20180424,000000,103.056,103.145,102.977,102.977,2301.9894244851,0
+GBF.US,D,20180425,000000,102.797,102.877,102.797,102.877,2421.4559493493,0
+GBF.US,D,20180426,000000,103.056,103.056,102.937,102.937,1855.2448567154,0
+GBF.US,D,20180427,000000,103.185,103.205,103.165,103.165,523.04251642247,0
+GBF.US,D,20180430,000000,103.375,103.375,103.245,103.255,1716.703844688,0
+GBF.US,D,20180501,000000,103.115,103.115,103.115,103.115,602.3522262063,0
+GBF.US,D,20180502,000000,103.016,103.125,103.016,103.086,863.37152422903,0
+GBF.US,D,20180503,000000,103.335,103.335,103.175,103.255,2269.8639724207,0
+GBF.US,D,20180507,000000,103.245,103.245,103.066,103.096,1696.6254371477,0
+GBF.US,D,20180508,000000,103.016,103.046,102.907,103.026,2112.2484732301,0
+GBF.US,D,20180509,000000,102.847,103.016,102.847,102.877,2121.2837566232,0
+GBF.US,D,20180510,000000,102.877,102.877,102.877,102.877,294.14867046408,0
+GBF.US,D,20180511,000000,103.255,103.255,103.175,103.235,1068.1712811392,0
+GBF.US,D,20180514,000000,103.315,103.325,103.165,103.225,1996.7976298739,0
+GBF.US,D,20180515,000000,102.677,102.677,102.667,102.667,848.31271857387,0
+GBF.US,D,20180516,000000,102.577,102.647,102.509,102.587,5012.5744424134,0
+GBF.US,D,20180517,000000,102.479,102.479,102.479,102.479,310.21139649625,0
+GBF.US,D,20180518,000000,102.707,102.707,102.707,102.707,377.47406175595,0
+GBF.US,D,20180521,000000,102.757,102.757,102.757,102.757,849.31663895089,0
+GBF.US,D,20180522,000000,102.617,102.617,102.617,102.617,578.25813715805,0
+GBF.US,D,20180523,000000,102.927,102.957,102.927,102.957,1036.0458290748,0
+GBF.US,D,20180524,000000,103.135,103.275,103.135,103.275,949.70867665194,0
+GBF.US,D,20180525,000000,103.465,103.465,103.465,103.465,517.01899416041,0
+GBF.US,D,20180529,000000,103.703,104.49,103.703,104.49,36156.192378033,0
+GBF.US,D,20180530,000000,104.042,104.082,103.903,103.913,1901.4251940579,0
+GBF.US,D,20180531,000000,103.873,104.052,103.873,103.903,956.73611929101,0
+GBF.US,D,20180601,000000,103.833,103.833,103.803,103.803,866.38328536006,0
+GBF.US,D,20180604,000000,103.584,103.673,103.514,103.514,2036.9544449543,0
+GBF.US,D,20180605,000000,103.524,103.534,103.514,103.534,12322.118707427,0
+GBF.US,D,20180606,000000,103.215,103.215,103.215,103.215,858.35192234398,0
+GBF.US,D,20180607,000000,103.215,103.693,103.215,103.693,1920.4996812211,0
+GBF.US,D,20180608,000000,103.445,103.514,103.445,103.514,43322.176029134,0
+GBF.US,D,20180611,000000,103.275,103.315,103.235,103.315,4227.5087075912,0
+GBF.US,D,20180612,000000,103.315,103.335,103.315,103.335,1207.7162135436,0
+GBF.US,D,20180613,000000,103.165,103.315,103.165,103.315,1126.3986630058,0
+GBF.US,D,20180614,000000,103.494,103.614,103.435,103.534,3223.5883305807,0
+GBF.US,D,20180615,000000,103.803,103.803,103.574,103.663,4312.8419396371,0
+GBF.US,D,20180618,000000,103.574,103.574,103.514,103.514,516.0150737834,0
+GBF.US,D,20180619,000000,103.723,103.783,103.564,103.693,32920.557002928,0
+GBF.US,D,20180620,000000,103.544,103.564,103.544,103.564,868.39112611408,0
+GBF.US,D,20180621,000000,103.504,103.524,103.504,103.524,683.66977674415,0
+GBF.US,D,20180622,000000,103.484,103.524,103.405,103.524,1677.5509499845,0
+GBF.US,D,20180625,000000,103.514,103.514,103.514,103.514,508.98763114432,0
+GBF.US,D,20180626,000000,103.534,103.703,103.534,103.624,4406.2065346991,0
+GBF.US,D,20180627,000000,103.783,103.943,103.783,103.883,3768.7170952974,0
+GBF.US,D,20180628,000000,103.803,103.803,103.803,103.803,1734.7744114741,0
+GBF.US,D,20180629,000000,103.853,103.853,103.793,103.793,1297.0651270976,0
+GBF.US,D,20180702,000000,103.873,103.992,103.763,103.773,4108.042182727,0
+GBF.US,D,20180703,000000,104.082,104.082,103.923,104.072,1252.8926305091,0
+GBF.US,D,20180705,000000,104.062,104.062,104.052,104.052,641.50512090971,0
+GBF.US,D,20180706,000000,104.211,104.241,104.072,104.211,1969.6917796946,0
+GBF.US,D,20180709,000000,104.072,104.112,103.992,104.092,29649.784414628,0
+GBF.US,D,20180710,000000,104.042,104.162,104.042,104.162,3883.1640182766,0
+GBF.US,D,20180711,000000,104.162,104.192,104.162,104.192,1160.5319558241,0
+GBF.US,D,20180712,000000,104.202,104.231,104.202,104.231,483.88962171906,0
+GBF.US,D,20180713,000000,104.44,104.44,104.251,104.261,1080.2183256633,0
+GBF.US,D,20180717,000000,104.182,104.231,104.112,104.192,1270.9631972953,0
+GBF.US,D,20180718,000000,104.221,104.221,104.082,104.082,2886.2710839052,0
+GBF.US,D,20180719,000000,104.361,104.361,104.231,104.251,4519.6495373013,0
+GBF.US,D,20180720,000000,104.002,104.052,103.982,103.992,3622.1447202539,0
+GBF.US,D,20180723,000000,103.803,103.803,103.604,103.654,3665.3132964653,0
+GBF.US,D,20180724,000000,103.654,103.773,103.654,103.773,3121.1884521257,0
+GBF.US,D,20180725,000000,103.873,103.943,103.873,103.893,5512.5267901647,0
+GBF.US,D,20180726,000000,103.823,103.853,103.773,103.853,1576.1549919065,0
+GBF.US,D,20180727,000000,103.843,103.843,103.813,103.813,944.68907476688,0
+GBF.US,D,20180731,000000,103.893,103.933,103.883,103.883,1621.331408872,0
+GBF.US,D,20180802,000000,103.733,103.733,103.733,103.733,414.61911570534,0
+GBF.US,D,20180803,000000,103.843,104.012,103.843,103.992,2240.7502814874,0
+GBF.US,D,20180806,000000,104.202,104.202,104.202,104.202,338.32116705254,0
+GBF.US,D,20180807,000000,104.002,104.002,103.853,103.853,211851.29363827,0
+GBF.US,D,20180808,000000,103.962,103.962,103.962,103.962,477.866099457,0
+GBF.US,D,20180809,000000,104.052,104.052,104.012,104.022,1055.120316238,0
+GBF.US,D,20180810,000000,104.341,104.371,104.241,104.371,9420.7888178666,0
+GBF.US,D,20180813,000000,104.371,104.371,104.371,104.371,394.54070816513,0
+GBF.US,D,20180814,000000,104.231,104.231,104.231,104.231,535.0895609466,0
+GBF.US,D,20180815,000000,104.48,104.5,104.46,104.46,951.71651740596,0
+GBF.US,D,20180816,000000,104.5,104.5,104.301,104.381,1054.116395861,0
+GBF.US,D,20180817,000000,104.53,104.53,104.371,104.48,35065.934848599,0
+GBF.US,D,20180820,000000,104.67,104.72,104.67,104.7,1111.3398573506,0
+GBF.US,D,20180821,000000,104.7,104.7,104.7,104.7,453.77201040875,0
+GBF.US,D,20180822,000000,104.7,104.759,104.64,104.67,1260.9239935252,0
+GBF.US,D,20180823,000000,104.74,104.74,104.74,104.74,1191.6534875115,0
+GBF.US,D,20180824,000000,104.859,104.859,104.859,104.859,547.13660547072,0
+GBF.US,D,20180827,000000,104.769,104.769,104.59,104.62,1879.3389457637,0
+GBF.US,D,20180828,000000,104.48,104.5,104.401,104.401,991.87333248638,0
+GBF.US,D,20180829,000000,104.381,104.54,104.341,104.361,10115.501718758,0
+GBF.US,D,20180830,000000,104.53,104.58,104.51,104.51,1342.241544063,0
+GBF.US,D,20180831,000000,104.59,104.61,104.5,104.5,1729.7548095891,0
+GBF.US,D,20180904,000000,104.361,104.44,104.361,104.371,2213.6444313082,0
+GBF.US,D,20180905,000000,104.231,104.361,104.231,104.361,2125.2994381312,0
+GBF.US,D,20180906,000000,104.47,104.47,104.421,104.421,650.54040430281,0
+GBF.US,D,20180907,000000,104.142,104.172,104.052,104.062,1739.7940133592,0
+GBF.US,D,20180910,000000,104.092,104.241,104.092,104.221,1755.8567393914,0
+GBF.US,D,20180911,000000,104.002,104.002,104.002,104.002,1398.4610851756,0
+GBF.US,D,20180912,000000,104.152,104.152,104.102,104.112,1130.4143445138,0
+GBF.US,D,20180913,000000,104.182,104.311,104.132,104.132,1513.9119285318,0
+GBF.US,D,20180914,000000,104.042,104.042,104.042,104.042,646.52472279476,0
+GBF.US,D,20180917,000000,103.863,104.162,103.863,104.062,1827.1350861591,0
+GBF.US,D,20180918,000000,103.823,103.953,103.823,103.853,3343.054855445,0
+GBF.US,D,20180919,000000,103.544,103.644,103.544,103.644,2346.1619210735,0
+GBF.US,D,20180920,000000,103.683,103.723,103.654,103.654,2117.2680751151,0
+GBF.US,D,20180921,000000,103.823,103.823,103.654,103.654,1322.1631365228,0
+GBF.US,D,20180924,000000,103.455,103.803,103.455,103.614,2397.3618603011,0
+GBF.US,D,20180925,000000,103.335,103.733,103.335,103.574,2216.6561924392,0
+GBF.US,D,20180926,000000,103.614,103.733,103.544,103.733,1572.1393103984,0
+GBF.US,D,20180927,000000,103.903,103.903,103.703,103.863,1763.8881024075,0
+GBF.US,D,20180928,000000,103.883,103.962,103.873,103.962,1478.7747153365,0
+GBF.US,D,20181001,000000,103.883,103.883,103.883,103.883,2297.973742977,0
+GBF.US,D,20181002,000000,103.982,103.982,103.873,103.873,833.25391291872,0
+GBF.US,D,20181003,000000,103.415,103.415,103.415,103.415,357.39565421574,0
+GBF.US,D,20181004,000000,103.066,103.066,103.066,103.066,1221.7710988218,0
+GBF.US,D,20181005,000000,102.847,102.847,102.847,102.847,744.90891974179,0
+GBF.US,D,20181008,000000,102.807,102.907,102.767,102.817,2418.4441882183,0
+GBF.US,D,20181009,000000,103.056,103.106,103.056,103.076,38554.558158711,0
+GBF.US,D,20181010,000000,103.056,103.056,102.877,102.907,1088.2496886794,0
+GBF.US,D,20181011,000000,103.155,103.295,103.125,103.295,4535.7122633335,0
+GBF.US,D,20181012,000000,103.245,103.484,103.245,103.335,2668.4203620939,0
+GBF.US,D,20181015,000000,103.285,103.325,103.165,103.175,1365.3317127343,0
+GBF.US,D,20181016,000000,103.265,103.285,103.255,103.255,1748.8292967523,0
+GBF.US,D,20181017,000000,103.345,103.345,103.096,103.106,1805.0488378649,0
+GBF.US,D,20181019,000000,103.185,103.215,102.877,102.877,19454.972986086,0
+GBF.US,D,20181022,000000,103.076,103.076,102.917,102.917,823.21470914861,0
+GBF.US,D,20181023,000000,103.325,103.325,103.135,103.135,1716.703844688,0
+GBF.US,D,20181024,000000,103.385,103.395,103.275,103.335,31315.288320088,0
+GBF.US,D,20181025,000000,103.275,103.295,103.185,103.195,2616.2165024894,0
+GBF.US,D,20181026,000000,103.514,103.574,103.484,103.524,3873.1248145065,0
+GBF.US,D,20181029,000000,103.514,103.574,103.325,103.574,3347.070536953,0
+GBF.US,D,20181030,000000,103.315,103.365,103.195,103.295,6824.6507229174,0
+GBF.US,D,20181031,000000,103.016,103.165,103.016,103.026,3743.6190858722,0
+GBF.US,D,20181101,000000,103.086,103.155,103.086,103.096,4806.7707651263,0
+GBF.US,D,20181102,000000,102.947,102.957,102.807,102.827,11236.880779878,0
+GBF.US,D,20181105,000000,102.927,102.967,102.817,102.847,6831.6781655565,0
+GBF.US,D,20181106,000000,102.797,102.897,102.797,102.797,3494.6468323736,0
+GBF.US,D,20181107,000000,103.076,103.106,102.897,102.967,4964.3862643169,0
+GBF.US,D,20181108,000000,102.897,102.907,102.777,102.827,2915.3847748385,0
+GBF.US,D,20181109,000000,103.026,103.026,102.917,103.016,3272.7804290542,0
+GBF.US,D,20181112,000000,103.305,103.305,103.135,103.135,801.12846085438,0
+GBF.US,D,20181113,000000,103.016,103.135,103.016,103.135,1735.7783318512,0
+GBF.US,D,20181114,000000,102.987,103.315,102.937,103.195,44899.334941418,0
+GBF.US,D,20181115,000000,103.056,103.385,102.937,103.125,3293.8627569715,0
+GBF.US,D,20181116,000000,103.445,103.445,103.225,103.345,4105.0304215959,0
+GBF.US,D,20181119,000000,103.455,103.484,103.335,103.365,13995.653975903,0
+GBF.US,D,20181120,000000,103.345,103.475,103.315,103.345,3070.9924332751,0
+GBF.US,D,20181121,000000,103.335,103.425,103.315,103.365,4218.4734241981,0
+GBF.US,D,20181123,000000,103.455,103.624,103.415,103.524,2143.3700049174,0
+GBF.US,D,20181127,000000,103.335,103.504,103.295,103.365,13833.018874827,0
+GBF.US,D,20181128,000000,103.365,103.494,103.285,103.405,2209.6287498001,0
+GBF.US,D,20181129,000000,103.554,103.554,103.335,103.335,1590.2098771846,0
+GBF.US,D,20181130,000000,103.415,103.663,103.365,103.455,36506.56058961,0
+GBF.US,D,20181203,000000,103.624,103.644,103.564,103.624,2933.4553416247,0
+GBF.US,D,20181204,000000,103.873,104.182,103.873,103.943,6596.760797336,0
+GBF.US,D,20181206,000000,104.182,104.231,104.102,104.231,1099.2928128265,0
+GBF.US,D,20181207,000000,104.112,104.281,104.022,104.231,4901.1392805653,0
+GBF.US,D,20181210,000000,104.44,104.44,104.281,104.381,2147.3856864255,0
+GBF.US,D,20181211,000000,104.331,104.46,104.281,104.351,41513.111509761,0
+GBF.US,D,20181212,000000,104.341,104.5,104.331,104.44,3347.070536953,0
+GBF.US,D,20181213,000000,104.311,104.431,104.311,104.391,2445.5500383976,0
+GBF.US,D,20181214,000000,104.55,104.62,104.49,104.5,8289.3705529757,0
+GBF.US,D,20181217,000000,104.759,104.759,104.49,104.66,8595.5662679639,0
+GBF.US,D,20181218,000000,104.779,104.958,104.779,104.909,3814.8974326399,0
+GBF.US,D,20181219,000000,105.178,105.327,105.088,105.148,16603.839115376,0
+GBF.US,D,20181220,000000,105.118,105.278,104.829,104.988,4544.7475467265,0
+GBF.US,D,20181221,000000,105.078,105.078,104.809,104.809,3820.920954902,0
+GBF.US,D,20181224,000000,104.998,105.018,104.909,104.909,3869.1091329985,0
+GBF.US,D,20181226,000000,104.769,104.799,104.66,104.74,5942.2047115252,0
+GBF.US,D,20181227,000000,104.899,105.118,104.759,104.859,39487.200188954,0
+GBF.US,D,20181228,000000,104.938,105.208,104.938,105.098,10071.329222169,0
+GBF.US,D,20181231,000000,104.958,105.436,104.958,105.436,3512.7173991597,0
+GBF.US,D,20190102,000000,105.387,105.576,105.347,105.576,5947.2243134102,0
+GBF.US,D,20190103,000000,105.606,106.054,105.606,106.054,5388.0406634154,0
+GBF.US,D,20190104,000000,105.706,105.706,105.596,105.646,6484.3217151108,0
+GBF.US,D,20190107,000000,105.636,105.636,105.506,105.506,5720.3383082058,0
+GBF.US,D,20190108,000000,105.516,105.596,105.476,105.476,880.43817063821,0
+GBF.US,D,20190109,000000,105.396,105.596,105.396,105.556,41635.589795756,0
+GBF.US,D,20190110,000000,105.646,105.646,105.347,105.436,1887.3703087797,0
+GBF.US,D,20190111,000000,105.686,105.736,105.586,105.606,1641.4098164122,0
+GBF.US,D,20190114,000000,105.466,105.656,105.436,105.536,8393.7782721848,0
+GBF.US,D,20190115,000000,105.706,105.706,105.426,105.456,2307.0090263701,0
+GBF.US,D,20190116,000000,105.456,105.556,105.456,105.496,678.6501748591,0
+GBF.US,D,20190117,000000,105.387,105.546,105.377,105.486,3539.823249339,0
+GBF.US,D,20190118,000000,105.367,105.416,105.307,105.396,12494.793012273,0
+GBF.US,D,20190122,000000,105.596,105.806,105.596,105.706,5895.0204538057,0
+GBF.US,D,20190123,000000,105.626,105.786,105.626,105.696,2597.1420153262,0
+GBF.US,D,20190124,000000,105.904,105.904,105.904,105.904,460.79945304782,0
+GBF.US,D,20190125,000000,105.884,105.894,105.766,105.894,861.36368347501,0
+GBF.US,D,20190128,000000,105.836,105.904,105.836,105.846,3783.7759009526,0
+GBF.US,D,20190129,000000,105.944,106.034,105.914,106.024,2286.9306188299,0
+GBF.US,D,20190130,000000,106.044,106.304,106.014,106.304,1993.7858687429,0
+GBF.US,D,20190131,000000,106.522,106.642,106.522,106.642,537.09740170062,0
+GBF.US,D,20190201,000000,106.412,106.522,106.412,106.462,1529.974654564,0
+GBF.US,D,20190204,000000,106.224,106.344,106.224,106.334,2097.1896675749,0
+GBF.US,D,20190205,000000,106.492,106.562,106.472,106.532,1271.9671176723,0
+GBF.US,D,20190206,000000,106.592,106.592,106.412,106.562,2437.5186753815,0
+GBF.US,D,20190207,000000,106.672,106.672,106.612,106.662,1757.8645801454,0
+GBF.US,D,20190208,000000,106.98,106.99,106.881,106.881,2136.3425622783,0
+GBF.US,D,20190211,000000,106.612,106.752,106.612,106.712,2388.326576908,0
+GBF.US,D,20190212,000000,106.522,106.672,106.502,106.672,3434.4116097529,0
+GBF.US,D,20190213,000000,106.492,106.492,106.452,106.452,1293.0494455895,0
+GBF.US,D,20190214,000000,106.702,106.901,106.682,106.692,40466.022556539,0
+GBF.US,D,20190215,000000,106.592,106.772,106.592,106.662,6079.7418031756,0
+GBF.US,D,20190219,000000,106.492,106.94,106.492,106.861,2360.2168063517,0
+GBF.US,D,20190220,000000,106.891,106.891,106.772,106.812,1158.5241150701,0
+GBF.US,D,20190221,000000,106.642,106.642,106.522,106.552,3292.8588365944,0
+GBF.US,D,20190222,000000,106.662,106.841,106.662,106.812,1440.6257410101,0
+GBF.US,D,20190225,000000,106.742,106.742,106.622,106.662,1063.1516792541,0
+GBF.US,D,20190226,000000,106.812,106.881,106.782,106.881,1017.9752622886,0
+GBF.US,D,20190227,000000,106.642,106.642,106.602,106.602,524.04643679948,0
+GBF.US,D,20190228,000000,106.582,106.582,106.462,106.462,1630.3666922651,0
+GBF.US,D,20190301,000000,106.482,106.482,106.264,106.304,1387.4179610285,0
+GBF.US,D,20190304,000000,106.512,106.592,106.512,106.512,1261.9279139022,0
+GBF.US,D,20190305,000000,106.462,106.542,106.422,106.532,1967.6839389406,0
+GBF.US,D,20190306,000000,106.612,106.831,106.612,106.702,732068.77811982,0
+GBF.US,D,20190307,000000,106.95,107,106.901,106.98,4411.2261365841,0
+GBF.US,D,20190308,000000,107,107.11,106.96,107.11,2860.1691541029,0
+GBF.US,D,20190311,000000,107.03,107.13,106.98,107.13,3946.4110020283,0
+GBF.US,D,20190312,000000,107.15,107.319,107.15,107.309,1774.9312265546,0
+GBF.US,D,20190313,000000,107.27,107.319,107.22,107.28,6849.7487323427,0
+GBF.US,D,20190314,000000,107.309,107.309,107.11,107.11,3831.9640790491,0
+GBF.US,D,20190315,000000,107.399,107.409,107.16,107.16,9048.3343579957,0
+GBF.US,D,20190318,000000,107.399,107.399,107.309,107.349,3554.8820549942,0
+GBF.US,D,20190319,000000,107.319,107.379,107.2,107.369,2306.0051059931,0
+GBF.US,D,20190320,000000,107.399,107.787,107.399,107.787,2769.816320172,0
+GBF.US,D,20190321,000000,107.867,107.907,107.847,107.877,1881.3467865177,0
+GBF.US,D,20190322,000000,108.275,108.505,108.275,108.455,28750.271756827,0
+GBF.US,D,20190325,000000,108.545,108.783,108.545,108.634,4348.9830732095,0
+GBF.US,D,20190326,000000,108.565,108.773,108.565,108.714,4442.3476682715,0
+GBF.US,D,20190327,000000,109.043,109.043,108.923,108.963,2326.0835135333,0
+GBF.US,D,20190328,000000,108.873,109.033,108.873,108.973,14453.44166782,0
+GBF.US,D,20190329,000000,108.763,108.883,108.763,108.853,1483.7943172215,0
+GBF.US,D,20190401,000000,108.565,108.575,108.345,108.435,5485.4209399854,0
+GBF.US,D,20190402,000000,108.485,108.505,108.435,108.435,3064.9689110131,0
+GBF.US,D,20190403,000000,108.216,108.375,108.186,108.226,3876.1365756375,0
+GBF.US,D,20190404,000000,108.415,108.415,108.335,108.375,1526.962893433,0
+GBF.US,D,20190405,000000,108.285,108.485,108.285,108.405,3377.1881482633,0
+GBF.US,D,20190408,000000,108.505,108.505,108.365,108.415,3500.6703546356,0
+GBF.US,D,20190409,000000,108.634,108.644,108.545,108.545,7016.3995149264,0
+GBF.US,D,20190410,000000,108.654,108.843,108.644,108.813,1110863.9990919,0
+GBF.US,D,20190411,000000,108.704,108.704,108.565,108.575,6287.5533212168,0
+GBF.US,D,20190412,000000,108.455,108.455,108.385,108.425,5402.0955486935,0
+GBF.US,D,20190415,000000,108.455,108.475,108.355,108.435,8717.0406335822,0
+GBF.US,D,20190416,000000,108.256,108.345,108.126,108.206,7746.249629013,0
+GBF.US,D,20190417,000000,108.345,108.355,108.126,108.126,9577.4003966802,0
+GBF.US,D,20190418,000000,108.405,108.435,108.385,108.415,5188.2605083903,0
+GBF.US,D,20190422,000000,108.315,108.315,108.236,108.236,5049.7194963628,0
+GBF.US,D,20190423,000000,108.385,108.385,108.315,108.375,5800.6519383667,0
+GBF.US,D,20190424,000000,108.704,108.743,108.684,108.724,6003.4438545228,0
+GBF.US,D,20190425,000000,108.704,108.704,108.604,108.664,5715.3187063208,0
+GBF.US,D,20190426,000000,108.833,108.953,108.833,108.903,4036.7638359592,0
+GBF.US,D,20190429,000000,108.674,108.734,108.604,108.694,4048.8108804834,0
+GBF.US,D,20190430,000000,108.763,108.883,108.763,108.833,5785.5931327115,0
+GBF.US,D,20190501,000000,108.873,109.132,108.863,108.863,6246.3925857593,0
+GBF.US,D,20190502,000000,108.684,108.684,108.555,108.614,4450.3790312876,0
+GBF.US,D,20190503,000000,108.853,108.853,108.684,108.753,9328.4281431816,0
+GBF.US,D,20190506,000000,108.584,109.043,108.584,108.903,5948.2282337872,0
+GBF.US,D,20190507,000000,109.192,109.271,109.123,109.152,3770.7249360514,0
+GBF.US,D,20190508,000000,109.093,109.152,108.893,108.963,4406.2065346991,0
+GBF.US,D,20190509,000000,109.103,109.113,108.923,109.033,5697.2481395346,0
+GBF.US,D,20190510,000000,109.231,109.231,109.003,109.053,4752.5590647677,0
+GBF.US,D,20190513,000000,109.331,109.461,109.202,109.331,6629.8901697774,0
+GBF.US,D,20190514,000000,109.281,109.321,109.231,109.281,5173.2017027351,0
+GBF.US,D,20190515,000000,109.501,109.541,109.491,109.511,4200.4028574119,0
+GBF.US,D,20190516,000000,109.381,109.501,109.341,109.461,15725.408785493,0
+GBF.US,D,20190517,000000,109.571,109.571,109.411,109.491,8113.6844869989,0
+GBF.US,D,20190520,000000,109.391,109.541,109.202,109.301,9737.0237366249,0
+GBF.US,D,20190521,000000,109.261,109.271,109.212,109.212,4242.5675132464,0
+GBF.US,D,20190522,000000,109.401,109.541,109.381,109.471,7406.9245415835,0
+GBF.US,D,20190523,000000,109.789,109.899,109.611,109.779,4677.2650364919,0
+GBF.US,D,20190524,000000,109.849,110.059,109.561,109.779,9363.565356377,0
+GBF.US,D,20190528,000000,109.909,110.168,109.909,110.159,4646.1435048046,0
+GBF.US,D,20190529,000000,110.447,110.447,110.119,110.119,5751.4598398932,0
+GBF.US,D,20190530,000000,110.109,110.457,110.099,110.427,6570.6588675337,0
+GBF.US,D,20190531,000000,110.607,111.075,110.607,110.935,19529.263093985,0
+GBF.US,D,20190603,000000,110.935,111.423,110.935,111.373,7875.7553576474,0
+GBF.US,D,20190604,000000,111.154,111.184,110.895,110.995,30278.238570637,0
+GBF.US,D,20190605,000000,111.264,111.264,111.015,111.075,12473.710684355,0
+GBF.US,D,20190606,000000,111.274,111.274,111.015,111.045,3932.3561167501,0
+GBF.US,D,20190607,000000,111.523,111.583,111.363,111.413,4181.3283702487,0
+GBF.US,D,20190610,000000,111.134,111.224,111.065,111.154,5255.52317365,0
+GBF.US,D,20190611,000000,111.095,111.214,111.095,111.164,5493.4523030015,0
+GBF.US,D,20190612,000000,111.284,111.314,111.234,111.264,4743.5237813746,0
+GBF.US,D,20190613,000000,111.423,111.523,111.393,111.473,6682.0940293819,0
+GBF.US,D,20190614,000000,111.493,111.602,111.483,111.523,5403.0994690705,0
+GBF.US,D,20190617,000000,111.403,111.652,111.403,111.553,4354.0026750945,0
+GBF.US,D,20190618,000000,111.951,111.951,111.762,111.852,8899.7541421981,0
+GBF.US,D,20190619,000000,111.573,112.2,111.553,112.2,5153.1232951949,0
+GBF.US,D,20190620,000000,112.549,112.558,112.4,112.479,25505.601098329,0
+GBF.US,D,20190621,000000,112.19,112.19,112.08,112.16,5918.1106224769,0
+GBF.US,D,20190624,000000,112.4,112.539,112.35,112.489,6062.6751567664,0
+GBF.US,D,20190625,000000,112.568,112.668,112.439,112.539,5427.1935581188,0
+GBF.US,D,20190626,000000,112.449,112.449,112.19,112.28,4790.7080390941,0
+GBF.US,D,20190627,000000,112.36,112.489,112.33,112.439,5671.1462097323,0
+GBF.US,D,20190628,000000,112.479,112.628,112.479,112.549,21573.244981578,0
+GBF.US,D,20190701,000000,112.618,112.848,112.4,112.539,4309.8301785061,0
+GBF.US,D,20190702,000000,112.798,112.928,112.558,112.808,10536.144356725,0
+GBF.US,D,20190703,000000,112.858,113.156,112.858,113.106,3390.2391131645,0
+GBF.US,D,20190705,000000,112.36,112.618,112.36,112.509,6026.534023194,0
+GBF.US,D,20190708,000000,112.728,112.728,112.479,112.509,3881.1561775226,0
+GBF.US,D,20190709,000000,112.509,112.509,112.27,112.3,4242.5675132464,0
+GBF.US,D,20190710,000000,112.26,112.439,112.22,112.25,4286.7400098348,0
+GBF.US,D,20190711,000000,112.22,112.27,111.862,111.881,3357.1097407231,0
+GBF.US,D,20190712,000000,111.921,112.041,111.822,111.991,4075.9167306626,0
+GBF.US,D,20190715,000000,112.15,112.21,112.13,112.18,2506.7891813952,0
+GBF.US,D,20190716,000000,111.991,112.001,111.881,111.971,3699.4465892837,0
+GBF.US,D,20190717,000000,112.34,112.419,112.29,112.39,4240.5596724924,0
+GBF.US,D,20190718,000000,112.4,112.638,112.37,112.638,3767.7131749204,0
+GBF.US,D,20190719,000000,112.549,112.598,112.489,112.499,3453.4860969161,0
+GBF.US,D,20190722,000000,112.578,112.698,112.578,112.578,4742.5198609976,0
+GBF.US,D,20190723,000000,112.449,112.499,112.41,112.459,3907.2581073249,0
+GBF.US,D,20190724,000000,112.668,112.688,112.588,112.638,4720.4336127034,0
+GBF.US,D,20190725,000000,112.469,112.469,112.36,112.39,4421.2653403543,0
+GBF.US,D,20190726,000000,112.558,112.558,112.419,112.529,17797.500443642,0
+GBF.US,D,20190729,000000,112.558,112.668,112.469,112.588,1006544.624876,0
+GBF.US,D,20190730,000000,112.678,112.728,112.549,112.668,2225.6914758323,0
+GBF.US,D,20190731,000000,112.718,112.818,112.469,112.698,11789.036987234,0
+GBF.US,D,20190801,000000,112.568,113.714,112.568,113.614,3275.7921901853,0
+GBF.US,D,20190802,000000,113.684,113.834,113.644,113.834,6347.7885438374,0
+GBF.US,D,20190805,000000,114.422,114.501,114.272,114.402,2479.6833312159,0
+GBF.US,D,20190806,000000,114.352,114.7,114.322,114.64,4558.8024320047,0
+GBF.US,D,20190807,000000,115.318,115.418,114.85,114.85,14720.484488104,0
+GBF.US,D,20190808,000000,114.541,114.87,114.392,114.87,4132.1362717752,0
+GBF.US,D,20190809,000000,114.87,114.979,114.6,114.62,2563.0087225078,0
+GBF.US,D,20190812,000000,115.069,115.398,115.069,115.378,2039.9662060853,0
+GBF.US,D,20190813,000000,115.338,115.338,115.049,115.059,5493.4523030015,0
+GBF.US,D,20190814,000000,115.846,115.846,115.547,115.706,6882.878104784,0
+GBF.US,D,20190815,000000,115.925,116.254,115.925,116.115,3376.1842278863,0
+GBF.US,D,20190816,000000,115.965,116.065,115.746,116.015,4503.5868112691,0
+GBF.US,D,20190819,000000,115.736,115.756,115.617,115.696,4737.5002591126,0
+GBF.US,D,20190820,000000,115.935,116.015,115.826,115.985,4511.6181742852,0
+GBF.US,D,20190821,000000,115.985,116.065,115.965,115.965,2256.8130075196,0
+GBF.US,D,20190822,000000,115.876,115.886,115.597,115.597,2678.459565864,0
+GBF.US,D,20190823,000000,116.095,116.304,116.095,116.205,18837.561954225,0
+GBF.US,D,20190826,000000,116.145,116.284,115.985,116.065,8365.6685016285,0
+GBF.US,D,20190827,000000,116.364,116.613,116.364,116.593,3834.9758401801,0
+GBF.US,D,20190828,000000,116.881,116.881,116.553,116.553,6008.4634564079,0
+GBF.US,D,20190829,000000,116.423,116.453,116.254,116.453,3258.7255437761,0
+GBF.US,D,20190830,000000,116.314,116.503,116.225,116.503,2860.1691541029,0
+GBF.US,D,20190903,000000,116.513,116.921,116.443,116.533,51479.029092345,0
+GBF.US,D,20190904,000000,116.573,116.783,116.573,116.753,7994.2179621346,0
+GBF.US,D,20190905,000000,116.145,116.205,115.886,116.015,5120.9978431306,0
+GBF.US,D,20190906,000000,116.175,116.264,116.165,116.264,5094.8959133283,0
+GBF.US,D,20190909,000000,115.647,115.806,115.547,115.557,6067.6947586515,0
+GBF.US,D,20190910,000000,115.577,115.577,114.86,114.86,4185.3440517568,0
+GBF.US,D,20190911,000000,114.94,114.94,114.76,114.76,4474.4731203358,0
+GBF.US,D,20190912,000000,115.109,115.109,114.571,114.581,1353.2846682102,0
+GBF.US,D,20190913,000000,114.202,114.202,113.734,113.734,9917.7294044868,0
+GBF.US,D,20190916,000000,114.172,114.232,114.142,114.232,1478.7747153365,0
+GBF.US,D,20190917,000000,114.302,114.541,114.302,114.462,3226.6000917118,0
+GBF.US,D,20190918,000000,114.75,114.94,114.352,114.442,52841.349043947,0
+GBF.US,D,20190919,000000,114.61,114.92,114.61,114.66,5696.2442191576,0
+GBF.US,D,20190920,000000,114.93,115.178,114.87,115.178,5809.6872217598,0
+GBF.US,D,20190923,000000,115.437,115.587,115.298,115.298,1711.6842428029,0
+GBF.US,D,20190924,000000,115.667,115.756,115.577,115.657,1811.0723601269,0
+GBF.US,D,20190925,000000,115.298,115.298,115.049,115.049,3765.7053341664,0
+GBF.US,D,20190926,000000,115.278,115.437,115.278,115.278,2104.217110214,0
+GBF.US,D,20190927,000000,115.447,115.487,115.358,115.398,1868.2958216165,0
+GBF.US,D,20190930,000000,115.477,115.706,115.447,115.667,4182.3322906258,0
+GBF.US,D,20191001,000000,115.198,115.896,115.198,115.796,3945.4070816513,0
+GBF.US,D,20191002,000000,115.935,116.025,115.866,115.975,3621.1407998769,0
+GBF.US,D,20191003,000000,116.284,116.543,116.284,116.413,1834.1625287982,0
+GBF.US,D,20191004,000000,116.643,116.683,116.643,116.683,1925.5192831061,0
+GBF.US,D,20191007,000000,116.593,116.593,116.284,116.284,2670.4282028479,0
+GBF.US,D,20191008,000000,116.753,116.753,116.304,116.393,883625.61783522,0
+GBF.US,D,20191009,000000,116.015,116.364,116.015,116.235,10487.956178628,0
+GBF.US,D,20191010,000000,115.995,115.995,115.637,115.677,3835.9797605571,0
+GBF.US,D,20191011,000000,115.348,115.348,115.039,115.089,5404.1033894475,0
+GBF.US,D,20191014,000000,115.288,115.427,115.278,115.398,3117.1727706176,0
+GBF.US,D,20191015,000000,115.258,115.258,115.069,115.148,3871.1169737525,0
+GBF.US,D,20191016,000000,115.109,115.308,115.109,115.218,4431.3045441244,0
+GBF.US,D,20191017,000000,115.288,115.348,115.248,115.248,3267.7608271692,0
+GBF.US,D,20191018,000000,115.388,115.418,115.328,115.338,2735.6830273536,0
+GBF.US,D,20191021,000000,115.139,115.148,114.999,115.039,13792.862059747,0
+GBF.US,D,20191022,000000,115.298,115.298,114.87,115.238,3589.0153478125,0
+GBF.US,D,20191023,000000,115.497,115.497,115.238,115.238,32914.533480666,0
+GBF.US,D,20191024,000000,115.427,115.447,115.218,115.248,6042.5967492262,0
+GBF.US,D,20191025,000000,115.467,115.467,115.029,115.059,5007.5548405284,0
+GBF.US,D,20191028,000000,114.67,114.83,114.67,114.81,6707.1920388072,0
+GBF.US,D,20191029,000000,114.86,114.86,114.75,114.77,3007.7454495235,0
+GBF.US,D,20191030,000000,114.91,115.168,114.91,115.168,22520.945817476,0
+GBF.US,D,20191031,000000,115.657,115.876,115.657,115.816,4572.8573172828,0
+GBF.US,D,20191101,000000,115.796,115.796,115.467,115.696,6546.5647784855,0
+GBF.US,D,20191104,000000,113.664,115.418,113.664,115.308,5282.6290238293,0
+GBF.US,D,20191105,000000,115.039,115.039,114.75,114.79,3514.7252399138,0
+GBF.US,D,20191106,000000,114.959,115.228,114.959,115.158,4578.8808395449,0
+GBF.US,D,20191107,000000,114.64,114.64,114.232,114.442,5017.5940442985,0
+GBF.US,D,20191108,000000,114.262,114.392,114.262,114.302,2678.459565864,0
+GBF.US,D,20191111,000000,114.352,114.352,114.282,114.332,9975.9567863534,0
+GBF.US,D,20191112,000000,114.412,114.462,114.312,114.462,1545072.6131139,0
+GBF.US,D,20191113,000000,114.89,114.89,114.75,114.81,31730.91135617,0
+GBF.US,D,20191114,000000,115.079,115.238,115.059,115.119,5950.2360745412,0
+GBF.US,D,20191115,000000,115.178,115.188,115.099,115.099,1209.7240542977,0
+GBF.US,D,20191118,000000,115.398,115.398,115.238,115.238,5072.8096650341,0
+GBF.US,D,20191119,000000,115.308,115.398,115.308,115.398,1329.1905791619,0
+GBF.US,D,20191120,000000,115.696,115.766,115.557,115.706,2690.5066103881,0
+GBF.US,D,20191121,000000,115.607,115.607,115.418,115.437,8652.7897294535,0
+GBF.US,D,20191122,000000,115.577,115.597,115.557,115.567,812.1715850015,0
+GBF.US,D,20191125,000000,115.706,115.706,115.706,115.706,965.7714026841,0
+GBF.US,D,20191126,000000,115.935,116.025,115.915,115.935,76653.33646626,0
+GBF.US,D,20191127,000000,115.856,115.945,115.816,115.826,2464.6245255608,0
+GBF.US,D,20191129,000000,115.667,115.756,115.657,115.756,1671.5274277225,0
+GBF.US,D,20191202,000000,115.148,115.398,115.148,115.328,20633.575508696,0
+GBF.US,D,20191203,000000,115.756,116.334,115.756,116.155,8819.4405120373,0
+GBF.US,D,20191204,000000,115.896,115.896,115.696,115.786,2909.3612525764,0
+GBF.US,D,20191205,000000,115.477,115.716,115.477,115.637,2026.9152411842,0
+GBF.US,D,20191206,000000,115.358,115.617,115.358,115.477,1579.1667530375,0
+GBF.US,D,20191209,000000,115.607,115.637,115.527,115.547,1980.7349038417,0
+GBF.US,D,20191210,000000,115.766,115.766,115.477,115.487,1419.5434130929,0
+GBF.US,D,20191211,000000,115.687,115.836,115.687,115.836,3588.0114274355,0
+GBF.US,D,20191212,000000,115.756,115.756,115.129,115.238,11398.511960577,0
+GBF.US,D,20191213,000000,115.587,115.886,115.587,115.796,7649.87327282,0
+GBF.US,D,20191216,000000,115.617,115.617,115.378,115.447,6955.1603719288,0
+GBF.US,D,20191217,000000,115.607,115.607,115.398,115.497,5398.0798671855,0
+GBF.US,D,20191218,000000,115.358,115.378,115.218,115.258,7290.4697778503,0
+GBF.US,D,20191219,000000,115.248,115.487,115.248,115.408,5331.8211223028,0
+GBF.US,D,20191220,000000,115.318,115.418,115.318,115.398,5493.4523030015,0
+GBF.US,D,20191223,000000,115.487,115.487,115.258,115.288,16231.384655506,0
+GBF.US,D,20191224,000000,115.188,115.427,115.188,115.427,1650.4450998053,0
+GBF.US,D,20191226,000000,115.587,115.587,115.477,115.537,22311.126458681,0
+GBF.US,D,20191227,000000,115.746,115.776,115.726,115.776,1546.0373805962,0
+GBF.US,D,20191230,000000,115.348,115.667,115.348,115.637,3632.183924024,0
+GBF.US,D,20191231,000000,115.607,115.607,115.447,115.457,5019.6018850525,0
+GBF.US,D,20200102,000000,115.637,115.935,115.637,115.806,5246.4878902569,0
+GBF.US,D,20200103,000000,116.075,116.294,116.015,116.294,3213.5491268106,0
+GBF.US,D,20200106,000000,116.324,116.324,116.005,116.065,13379.246864418,0
+GBF.US,D,20200107,000000,116.045,116.045,115.925,115.925,3107.1335668475,0
+GBF.US,D,20200108,000000,115.975,116.005,115.537,115.726,24778.762745373,0
+GBF.US,D,20200109,000000,115.527,115.796,115.517,115.677,7339.6618763238,0
+GBF.US,D,20200110,000000,115.925,116.185,115.896,116.085,91602.714800323,0
+GBF.US,D,20200113,000000,115.945,115.985,115.896,115.935,72287.286746641,0
+GBF.US,D,20200114,000000,116.065,116.115,116.065,116.085,5609.9070667347,0
+GBF.US,D,20200115,000000,116.403,116.463,116.314,116.383,2510.8048629033,0
+GBF.US,D,20200116,000000,116.383,116.383,116.205,116.344,4043.7912785983,0
+GBF.US,D,20200117,000000,116.055,116.304,116.055,116.145,3011.7611310315,0
+GBF.US,D,20200121,000000,116.583,116.643,116.473,116.603,11476.817749984,0
+GBF.US,D,20200122,000000,116.792,116.792,116.713,116.713,2828.0437020386,0
+GBF.US,D,20200123,000000,117.001,117.071,116.951,116.971,687787.85813065,0
+GBF.US,D,20200124,000000,117.111,117.321,117.081,117.161,11068.22215654,0
+GBF.US,D,20200127,000000,117.689,117.689,117.549,117.629,3344.058775822,0
+GBF.US,D,20200128,000000,117.699,117.699,117.301,117.429,2448.5617995286,0
+GBF.US,D,20200129,000000,117.729,117.838,117.679,117.838,5365.9544151211,0
+GBF.US,D,20200130,000000,117.897,118.147,117.878,117.878,3783.7759009526,0
+GBF.US,D,20200131,000000,118.187,118.485,118.077,118.306,19653.749220734,0
+GBF.US,D,20200203,000000,118.137,118.237,118.137,118.207,2806.9613741214,0
+GBF.US,D,20200204,000000,117.739,117.769,117.599,117.729,3209.5334453026,0
+GBF.US,D,20200205,000000,117.419,117.499,117.359,117.429,3092.0747611923,0
+GBF.US,D,20200206,000000,117.519,117.559,117.379,117.509,3520.7487621758,0
+GBF.US,D,20200207,000000,117.937,118.077,117.868,117.887,13190.50983354,0
+GBF.US,D,20200210,000000,118.157,118.267,118.097,118.107,4068.8892880236,0
+GBF.US,D,20200211,000000,118.057,118.057,117.878,117.927,45378.204961251,0
+GBF.US,D,20200212,000000,117.809,117.848,117.689,117.779,2683.4791677491,0
+GBF.US,D,20200213,000000,117.709,117.967,117.709,117.809,11095.32800672,0
+GBF.US,D,20200214,000000,118.197,118.257,118.097,118.097,3918.301231472,0
+GBF.US,D,20200218,000000,118.406,118.465,118.207,118.336,8011.2846085438,0
+GBF.US,D,20200219,000000,118.306,118.326,118.127,118.287,5223.3977215856,0
+GBF.US,D,20200220,000000,118.455,118.585,118.426,118.585,2905.3455710684,0
+GBF.US,D,20200221,000000,118.914,119.063,118.794,118.794,1400.4689259297,0
+GBF.US,D,20200224,000000,119.252,119.551,119.252,119.252,7367.7716468801,0
+GBF.US,D,20200225,000000,119.581,119.701,119.442,119.492,8093.6060794587,0
+GBF.US,D,20200226,000000,119.312,119.73,119.312,119.462,7500.2891366455,0
+GBF.US,D,20200227,000000,119.531,119.97,119.332,119.482,4264.6537615406,0
+GBF.US,D,20200228,000000,119.81,120.508,119.81,120.508,6826.6585636714,0
+GBF.US,D,20200302,000000,120.706,120.856,120.179,120.179,870818.6055857,0
+GBF.US,D,20200303,000000,120.159,121.554,120.159,121.146,19821.403923695,0
+GBF.US,D,20200304,000000,121.663,121.663,121.086,121.096,9647.6748230709,0
+GBF.US,D,20200305,000000,121.634,121.822,121.594,121.762,10090.403709332,0
+GBF.US,D,20200306,000000,122.958,123.466,122.52,122.699,8492.1624691318,0
+GBF.US,D,20200309,000000,123.705,124.581,122.749,123.287,91608.738322585,0
+GBF.US,D,20200310,000000,122.58,123.466,119.97,120.996,13448.517370433,0
+GBF.US,D,20200311,000000,120.866,121.574,118.316,119.153,30520.183381496,0
+GBF.US,D,20200312,000000,120.578,121.663,115.856,116.165,69495.384178175,0
+GBF.US,D,20200313,000000,117.379,119.422,117.379,118.247,17328.669627578,0
+GBF.US,D,20200316,000000,111.842,119.661,111.842,118.366,31462.864615509,0
+GBF.US,D,20200317,000000,117.211,118.127,114.68,114.69,12401.42841721,0
+GBF.US,D,20200318,000000,114.152,114.89,112.818,113.954,68424.201135904,0
+GBF.US,D,20200319,000000,109.441,114.481,109.441,113.456,104573.3660713,0
+GBF.US,D,20200320,000000,112.598,114.481,112.598,114.342,51507.138862901,0
+GBF.US,D,20200323,000000,114.481,116.453,113.944,115.925,15449.330681814,0
+GBF.US,D,20200324,000000,116.403,116.713,114.959,116.463,9242.0909907587,0
+GBF.US,D,20200325,000000,115.746,118.067,115.746,117.729,11782.009544595,0
+GBF.US,D,20200326,000000,116.901,119.412,116.901,119.412,38368.832888964,0
+GBF.US,D,20200327,000000,119.113,120,117.789,119.91,15394.115061079,0
+GBF.US,D,20200330,000000,120.328,120.328,118.247,119.093,5171.1938619811,0
+GBF.US,D,20200331,000000,118.964,119.83,118.904,119.183,10623.485429525,0
+GBF.US,D,20200401,000000,119.153,120.02,119.013,119.233,19755.145178813,0
+GBF.US,D,20200402,000000,118.396,120.228,118.396,119.482,7711.1124158177,0
+GBF.US,D,20200403,000000,119.85,120.288,119.223,120.288,18543.41328376,0
+GBF.US,D,20200406,000000,119.9,120.488,119.262,119.581,24796.833312159,0
+GBF.US,D,20200407,000000,120.05,120.139,119.422,119.621,1314559.4435873,0
+GBF.US,D,20200408,000000,120,120.488,119.591,120.438,19987.050785902,0
+GBF.US,D,20200409,000000,121.146,122.46,121.046,121.762,8947.9423202946,0
+GBF.US,D,20200413,000000,122.898,122.898,120.328,120.886,14350.037868988,0
+GBF.US,D,20200414,000000,121.693,123.008,120.696,120.696,20023.191919474,0
+GBF.US,D,20200415,000000,121.234,122.51,121.234,122.032,10496.991462022,0
+GBF.US,D,20200416,000000,122.27,122.858,121.792,122.57,23580.081815223,0
+GBF.US,D,20200417,000000,122.848,123.028,121.683,121.862,34605.135395552,0
+GBF.US,D,20200420,000000,120.647,121.912,120.647,121.802,13880.203132547,0
+GBF.US,D,20200421,000000,122.34,122.35,121.703,121.922,10551.20316238,0
+GBF.US,D,20200422,000000,121.922,122.769,121.693,122.121,12109.287587501,0
+GBF.US,D,20200423,000000,123.018,123.018,121.732,122.191,13422.41544063,0
+GBF.US,D,20200424,000000,122.45,122.45,121.962,122.34,15309.78574941,0
+GBF.US,D,20200427,000000,122.48,122.48,121.504,121.504,13606.132869623,0
+GBF.US,D,20200428,000000,121.683,122.201,121.683,121.992,7288.4619370962,0
+GBF.US,D,20200429,000000,122.29,122.29,121.822,122.032,3111.1492483555,0
+GBF.US,D,20200430,000000,124.014,124.014,121.614,121.722,11938.621123409,0
+GBF.US,D,20200501,000000,121.224,121.524,121.106,121.174,3418.3488837208,0
+GBF.US,D,20200504,000000,121.683,121.683,121.394,121.394,3596.0427904516,0
+GBF.US,D,20200505,000000,120.896,121.374,120.119,121.254,7502.2969773995,0
+GBF.US,D,20200506,000000,120.946,120.946,120.408,120.498,21146.578821349,0
+GBF.US,D,20200507,000000,120.558,121.184,120.338,121.066,39941.97611974,0
+GBF.US,D,20200508,000000,121.046,121.046,120.617,120.617,6198.2044076628,0
+GBF.US,D,20200511,000000,120.368,120.448,120.069,120.238,4683.288558754,0
+GBF.US,D,20200512,000000,121.384,121.384,120.318,120.588,9301.3222930023,0
+GBF.US,D,20200513,000000,120.976,121.204,120.677,120.886,5788.6048938426,0
+GBF.US,D,20200514,000000,122.759,122.759,120.916,121.194,10917.634099989,0
+GBF.US,D,20200515,000000,121.544,121.584,121.184,121.404,4173.2970072327,0
+GBF.US,D,20200518,000000,121.554,121.554,121.076,121.106,6588.7294343199,0
+GBF.US,D,20200519,000000,121.204,121.514,121.194,121.324,4082.9441733017,0
+GBF.US,D,20200520,000000,120.996,121.962,120.996,121.782,7500.2891366455,0
+GBF.US,D,20200521,000000,122.231,122.44,121.732,122.211,23272.882179857,0
+GBF.US,D,20200522,000000,122.062,122.34,122.002,122.141,4967.398025448,0
+GBF.US,D,20200526,000000,121.912,122.121,121.732,122.022,4899.1314398113,0
+GBF.US,D,20200527,000000,122.062,122.191,121.892,121.982,7824.5554184199,0
+GBF.US,D,20200528,000000,121.822,121.992,121.594,121.822,49842.638877817,0
+GBF.US,D,20200529,000000,122.231,122.52,121.932,122.37,6520.4628486832,0
+GBF.US,D,20200601,000000,122.29,122.47,121.832,122.231,8075.5355126725,0
+GBF.US,D,20200602,000000,122.032,122.44,121.832,122.28,9000.1461798992,0
+GBF.US,D,20200603,000000,122.131,122.34,121.624,121.663,15993.455526154,0
+GBF.US,D,20200604,000000,122.231,122.231,121.194,121.574,14536.767059112,0
+GBF.US,D,20200605,000000,121.026,121.624,120.976,121.524,9913.7137229787,0
+GBF.US,D,20200608,000000,121.244,122.161,121.244,121.942,12089.20917996,0
+GBF.US,D,20200609,000000,122.171,122.171,121.852,122.012,13409.364475729,0
+GBF.US,D,20200610,000000,121.922,122.619,121.912,122.599,6916.0074772254,0
+GBF.US,D,20200611,000000,122.599,122.958,122.41,122.57,6276.5101970697,0
+GBF.US,D,20200612,000000,122.828,122.828,122.48,122.48,15984.420242761,0
+GBF.US,D,20200615,000000,122.948,123.207,122.57,123.008,4099.0068993339,0
+GBF.US,D,20200616,000000,123.058,123.227,122.37,122.649,7665.9359988522,0
+GBF.US,D,20200617,000000,122.659,122.789,122.27,122.58,6641.9372143015,0
+GBF.US,D,20200618,000000,122.828,122.988,122.759,122.858,1964.6721778096,0
+GBF.US,D,20200619,000000,122.838,122.968,122.828,122.908,3744.6230062492,0
+GBF.US,D,20200622,000000,123.177,123.177,122.808,122.938,4907.1628028273,0
+GBF.US,D,20200623,000000,123.117,123.187,122.888,122.908,5262.5506162891,0
+GBF.US,D,20200624,000000,122.888,122.948,122.729,122.789,8878.6718142809,0
+GBF.US,D,20200625,000000,122.948,123.197,122.729,122.888,3044.8905034729,0
+GBF.US,D,20200626,000000,123.267,123.267,123.187,123.187,1361.3160312262,0
+GBF.US,D,20200629,000000,123.536,123.536,123.237,123.327,2480.687251593,0
+GBF.US,D,20200630,000000,123.695,123.695,123.147,123.456,6055.6477141273,0
+GBF.US,D,20200701,000000,123.924,123.924,123.257,123.546,8175.9275503735,0
+GBF.US,D,20200702,000000,123.386,123.825,123.386,123.695,5921.1223836079,0
+GBF.US,D,20200706,000000,123.625,123.865,123.516,123.725,3670.3328983504,0
+GBF.US,D,20200707,000000,123.735,124.093,123.735,123.984,7571.5674834132,0
+GBF.US,D,20200708,000000,124.073,124.203,123.755,123.974,5928.149826247,0
+GBF.US,D,20200709,000000,123.885,124.462,123.865,124.283,4896.1196786802,0
+GBF.US,D,20200710,000000,124.691,124.691,123.914,124.113,11232.86509837,0
+GBF.US,D,20200713,000000,123.994,124.393,123.994,124.243,10362.466131502,0
+GBF.US,D,20200714,000000,124.423,124.551,124.313,124.373,2663.4007602089,0
+GBF.US,D,20200715,000000,124.283,124.551,124.233,124.462,3902.2385054398,0
+GBF.US,D,20200716,000000,124.741,124.811,124.581,124.701,10970.841879971,0
+GBF.US,D,20200717,000000,124.841,124.841,124.551,124.731,5429.2013988728,0
+GBF.US,D,20200720,000000,124.861,124.971,124.791,124.851,3572.9526217804,0
+GBF.US,D,20200721,000000,124.831,125.219,124.831,125.079,6099.8202107158,0
+GBF.US,D,20200722,000000,125.179,125.399,125.059,125.209,705615.4761856,0
+GBF.US,D,20200723,000000,125.239,125.587,125.239,125.468,6742.3292520025,0
+GBF.US,D,20200724,000000,125.149,125.647,124.921,125.518,6207.2396910559,0
+GBF.US,D,20200727,000000,125.587,125.627,125.209,125.209,5606.8953056037,0
+GBF.US,D,20200728,000000,125.329,125.617,125.169,125.409,6579.6941509268,0
+GBF.US,D,20200729,000000,125.557,125.557,125.219,125.419,5810.6911421368,0
+GBF.US,D,20200730,000000,125.547,125.757,125.449,125.757,5046.7077352318,0
+GBF.US,D,20200731,000000,125.747,125.956,125.449,125.877,5119.9939227536,0
+GBF.US,D,20200803,000000,125.667,125.877,125.567,125.817,83344.465779034,0
+GBF.US,D,20200804,000000,125.627,126.145,125.627,126.105,30348.512997027,0
+GBF.US,D,20200805,000000,125.956,126.046,125.697,125.887,4502.5828908921,0
+GBF.US,D,20200806,000000,126.255,126.335,125.996,126.076,13426.431122138,0
+GBF.US,D,20200807,000000,126.175,126.185,125.847,125.847,4830.8648541745,0
+GBF.US,D,20200810,000000,126.036,126.036,125.617,125.617,8217.088285831,0
+GBF.US,D,20200811,000000,125.229,125.359,124.961,125.359,6576.6823897958,0
+GBF.US,D,20200812,000000,124.851,125.089,124.811,124.911,8735.1112003684,0
+GBF.US,D,20200813,000000,124.801,124.801,124.083,124.303,8442.9703706583,0
+GBF.US,D,20200814,000000,124.851,124.851,124.133,124.163,10448.803283925,0
+GBF.US,D,20200817,000000,124.363,124.452,124.153,124.213,17079.697374079,0
+GBF.US,D,20200818,000000,124.423,125.049,124.323,125.049,80251.387097466,0
+GBF.US,D,20200819,000000,124.671,124.761,124.253,124.502,6626.8784086463,0
+GBF.US,D,20200820,000000,124.591,124.801,124.541,124.721,9424.8044993746,0
+GBF.US,D,20200821,000000,124.811,124.921,124.591,124.781,7724.1633807188,0
+GBF.US,D,20200824,000000,124.911,124.999,124.571,124.651,10230.952562114,0
+GBF.US,D,20200825,000000,124.233,124.423,124.033,124.353,16975.28965487,0
+GBF.US,D,20200826,000000,124.353,124.373,124.053,124.273,36045.761136562,0
+GBF.US,D,20200827,000000,124.482,124.482,123.615,123.705,32205.765694497,0
+GBF.US,D,20200828,000000,123.735,123.895,123.565,123.745,34583.049147258,0
+GBF.US,D,20200831,000000,123.994,124.293,123.994,124.133,7328.6187521767,0
+GBF.US,D,20200901,000000,123.994,124.551,123.745,124.243,37864.864859705,0
+GBF.US,D,20200902,000000,124.462,124.99,124.363,124.641,889152.19951066,0
+GBF.US,D,20200903,000000,124.731,125.209,124.641,124.701,24975.531139267,0
+GBF.US,D,20200904,000000,124.601,124.601,123.835,123.964,7324.6030706686,0
+GBF.US,D,20200908,000000,123.775,124.253,123.775,124.024,9309.3536560184,0
+GBF.US,D,20200909,000000,124.063,124.363,123.785,123.994,9459.94171257,0
+GBF.US,D,20200910,000000,123.914,124.423,123.805,124.073,8672.8681369937,0
+GBF.US,D,20200911,000000,124.223,124.383,124.103,124.143,8108.6648851138,0
+GBF.US,D,20200914,000000,124.423,124.551,124.283,124.313,6705.1841980531,0
+GBF.US,D,20200915,000000,124.343,124.492,124.223,124.313,7425.9990287467,0
+GBF.US,D,20200916,000000,124.452,124.591,124.133,124.253,8185.9667541436,0
+GBF.US,D,20200917,000000,124.413,124.631,124.143,124.333,64492.848939531,0
+GBF.US,D,20200918,000000,124.393,124.433,124.143,124.203,10186.780065525,0
+GBF.US,D,20200921,000000,124.393,124.413,124.193,124.263,9713.9335679536,0
+GBF.US,D,20200922,000000,124.343,124.343,124.053,124.183,21151.598423234,0
+GBF.US,D,20200923,000000,124.253,124.253,123.855,123.855,1633599.315879,0
+GBF.US,D,20200924,000000,123.954,123.974,123.835,123.944,6331.7258178052,0
+GBF.US,D,20200925,000000,124.043,124.043,123.675,123.675,25774.651759368,0
+GBF.US,D,20200928,000000,124.083,124.083,123.845,124.063,6983.2701424851,0
+GBF.US,D,20200929,000000,124.123,124.333,124.053,124.053,7688.0222471464,0
+GBF.US,D,20200930,000000,123.865,123.974,123.765,123.795,3353.0940592151,0
+GBF.US,D,20201001,000000,123.785,124.053,123.665,123.835,7521.3714645627,0
+GBF.US,D,20201002,000000,123.725,123.974,123.695,123.885,20532.179550619,0
+GBF.US,D,20201005,000000,123.506,123.725,123.347,123.347,39116.753569837,0
+GBF.US,D,20201006,000000,123.167,123.775,123.167,123.585,5452.291567544,0
+GBF.US,D,20201007,000000,123.097,123.585,123.097,123.356,10493.97970089,0
+GBF.US,D,20201008,000000,123.645,123.715,123.327,123.526,6660.0077810877,0
+GBF.US,D,20201009,000000,123.665,123.665,123.526,123.536,7007.3642315333,0
+GBF.US,D,20201012,000000,124.063,124.103,123.795,123.974,3871.1169737525,0
+GBF.US,D,20201013,000000,124.313,124.313,123.815,124.103,10830.293027189,0
+GBF.US,D,20201014,000000,124.193,124.233,124.093,124.133,10040.207690482,0
+GBF.US,D,20201015,000000,124.423,124.423,124.053,124.053,4142.1754755453,0
+GBF.US,D,20201016,000000,124.163,124.163,123.934,124.103,9710.9218068226,0
+GBF.US,D,20201019,000000,123.805,123.974,123.785,123.805,7815.5201350268,0
+GBF.US,D,20201020,000000,123.785,123.785,123.466,123.555,5391.0524245464,0
+GBF.US,D,20201021,000000,123.297,123.585,123.237,123.356,18333.593924966,0
+GBF.US,D,20201022,000000,123.297,123.307,123.028,123.038,5756.4794417782,0
+GBF.US,D,20201023,000000,123.107,123.356,123.008,123.267,6782.486067083,0
+GBF.US,D,20201026,000000,123.366,123.625,123.366,123.526,5131.0370469007,0
+GBF.US,D,20201027,000000,123.855,123.934,123.675,123.675,7435.0343121398,0
+GBF.US,D,20201028,000000,123.924,123.924,123.605,123.615,4311.8380192601,0
+GBF.US,D,20201029,000000,123.546,123.546,123.097,123.117,6249.4043468904,0
+GBF.US,D,20201030,000000,123.476,123.476,122.988,123.008,4231.5243890993,0
+GBF.US,D,20201102,000000,123.187,123.237,122.769,123.018,45972.525824441,0
+GBF.US,D,20201103,000000,122.948,123.157,122.868,123.038,7521.3714645627,0
+GBF.US,D,20201104,000000,123.825,124.521,123.825,124.053,3644.2309685481,0
+GBF.US,D,20201105,000000,124.183,124.383,123.974,124.363,6348.7924642144,0
+GBF.US,D,20201106,000000,124.163,124.163,123.875,123.924,13272.831304455,0
+GBF.US,D,20201109,000000,123.755,123.755,122.948,123.187,14770.680506955,0
+GBF.US,D,20201110,000000,122.938,123.127,122.938,122.958,2744.7183107467,0
+GBF.US,D,20201111,000000,123.028,123.167,122.868,122.988,5581.7972961784,0
+GBF.US,D,20201112,000000,123.396,123.565,123.337,123.565,2793.9104092202,0
+GBF.US,D,20201113,000000,123.615,123.735,123.585,123.655,6007.4595360308,0
+GBF.US,D,20201116,000000,123.635,123.745,123.615,123.695,4110.050023481,0
+GBF.US,D,20201117,000000,123.924,124.024,123.855,123.964,3846.0189643272,0
+GBF.US,D,20201118,000000,124.014,124.063,123.855,124.024,5332.8250426798,0
+GBF.US,D,20201119,000000,124.073,124.521,124.073,124.233,4818.8178096504,0
+GBF.US,D,20201120,000000,124.393,124.641,124.373,124.551,3794.8190250997,0
+GBF.US,D,20201123,000000,124.423,124.561,124.423,124.521,3668.3250575964,0
+GBF.US,D,20201124,000000,124.502,124.681,124.223,124.452,7979.1591564795,0
+GBF.US,D,20201125,000000,124.452,124.462,124.243,124.273,3786.7876620836,0
+GBF.US,D,20201127,000000,124.323,124.571,124.323,124.571,1107.3241758426,0
+GBF.US,D,20201130,000000,124.571,124.881,124.571,124.581,15610.961862513,0
+GBF.US,D,20201201,000000,124.511,124.511,123.835,124.043,27572.673154593,0
+GBF.US,D,20201202,000000,124.123,124.403,123.536,123.795,7217.1835903285,0
+GBF.US,D,20201203,000000,123.595,124.243,123.446,124.043,13662.352410735,0
+GBF.US,D,20201204,000000,123.765,123.865,123.655,123.765,4797.7354817332,0
+GBF.US,D,20201207,000000,123.745,124.063,123.516,123.785,22548.051667656,0
+GBF.US,D,20201208,000000,124.113,124.163,123.805,123.944,5498.4719048865,0
+GBF.US,D,20201209,000000,123.954,123.954,123.585,123.765,6445.1688204074,0
+GBF.US,D,20201210,000000,123.904,124.313,123.904,124.143,5425.1857173648,0
+GBF.US,D,20201211,000000,124.751,124.891,124.253,124.751,8428.9154853802,0
+GBF.US,D,20201214,000000,124.113,124.443,124.113,124.273,7538.4381109719,0
+GBF.US,D,20201215,000000,123.875,124.273,123.875,124.233,4521.6573780553,0
+GBF.US,D,20201216,000000,124.233,124.233,123.865,124.183,2230.7110777173,0
+GBF.US,D,20201217,000000,124.303,124.492,124.133,124.163,5909.0753390838,0
+GBF.US,D,20201218,000000,124.173,124.213,124.053,124.053,3462.5213803092,0
+GBF.US,D,20201221,000000,124.263,124.651,123.974,124.073,15544.703117631,0
+GBF.US,D,20201222,000000,123.725,124.273,123.725,124.263,10742.951954389,0
+GBF.US,D,20201223,000000,124.093,124.353,123.885,124.093,3849.0307254583,0
+GBF.US,D,20201224,000000,124.363,124.601,123.825,124.253,4680.276797623,0
+GBF.US,D,20201228,000000,124.771,124.771,123.984,124.263,9781.1962332133,0
+GBF.US,D,20201229,000000,124.383,124.492,124.333,124.433,7331.6305133077,0
+GBF.US,D,20201230,000000,124.343,124.571,124.293,124.363,6068.6986790285,0
+GBF.US,D,20201231,000000,124.731,125.059,124.731,124.731,2077.1112600347,0
+GBF.US,D,20210104,000000,124.403,124.551,124.253,124.433,13281.866587849,0
+GBF.US,D,20210105,000000,124.073,124.143,124.004,124.143,1978.7270630877,0
+GBF.US,D,20210106,000000,123.456,123.605,122.749,123.217,14456.453428951,0
+GBF.US,D,20210107,000000,123.018,123.117,123.018,123.058,1805.0488378649,0
+GBF.US,D,20210108,000000,122.838,123.008,122.838,122.928,7344.6814782088,0
+GBF.US,D,20210111,000000,122.908,122.908,122.609,122.619,8192.9941967827,0
+GBF.US,D,20210112,000000,122.59,123.237,122.33,123.028,881602.71827554,0
+GBF.US,D,20210113,000000,123.227,123.755,123.157,123.546,12791.953443868,0
+GBF.US,D,20210114,000000,122.818,123.317,122.44,122.44,5097.9076744593,0
+GBF.US,D,20210115,000000,122.44,123.406,122.44,123.187,8540.3506472283,0
+GBF.US,D,20210119,000000,123.147,123.486,123.147,123.297,4916.1980862204,0
+GBF.US,D,20210120,000000,123.277,123.356,123.237,123.356,4525.6730595633,0
+GBF.US,D,20210121,000000,123.117,123.257,123.008,123.117,20666.704881138,0
+GBF.US,D,20210122,000000,123.018,123.257,122.848,123.217,9237.0713888736,0
+GBF.US,D,20210125,000000,123.117,123.665,123.117,123.466,6868.8232195059,0
+GBF.US,D,20210126,000000,123.496,123.755,123.446,123.506,10264.081934555,0
+GBF.US,D,20210127,000000,123.476,123.755,123.396,123.645,4468.4495980737,0
+GBF.US,D,20210128,000000,123.595,123.595,122.858,123.446,7554.500837004,0
+GBF.US,D,20210129,000000,123.048,123.575,122.908,123.167,10480.92873599,0
+GBF.US,D,20210201,000000,123.087,123.476,123.028,123.227,5661.1070059622,0
+GBF.US,D,20210202,000000,122.808,123.107,122.739,123.087,6137.9691850422,0
+GBF.US,D,20210203,000000,123.237,123.237,122.719,122.898,4951.3352994158,0
+GBF.US,D,20210204,000000,122.59,122.779,122.34,122.769,8285.3548714677,0
+GBF.US,D,20210205,000000,122.34,122.769,122.151,122.46,8848.5542029706,0
+GBF.US,D,20210208,000000,121.464,122.769,115.398,122.619,13796.877741255,0
+GBF.US,D,20210209,000000,122.769,122.769,122.659,122.749,11247.923904026,0
+GBF.US,D,20210210,000000,122.769,122.878,122.719,122.769,5408.1190709556,0
+GBF.US,D,20210211,000000,122.918,123.167,122.53,122.54,32327.240060115,0
+GBF.US,D,20210212,000000,122.34,122.609,122.29,122.41,8544.3663287364,0
+GBF.US,D,20210216,000000,121.872,122.34,121.564,121.584,10260.066253047,0
+GBF.US,D,20210217,000000,121.544,122.092,121.544,121.882,10115.501718758,0
+GBF.US,D,20210218,000000,121.772,122.181,121.772,121.912,6680.0861886279,0
+GBF.US,D,20210219,000000,121.812,122.022,121.204,121.294,10497.995382398,0
+GBF.US,D,20210222,000000,121.146,121.214,120.766,120.986,8329.5273680561,0
+GBF.US,D,20210223,000000,120.696,120.976,120.548,120.846,7871.7396761393,0
+GBF.US,D,20210224,000000,120.378,121.066,120.328,120.696,7410.9402230915,0
+GBF.US,D,20210225,000000,120.288,120.408,119.123,119.531,6271.4905951846,0
+GBF.US,D,20210226,000000,119.95,120.598,119.95,120.598,7483.2224902363,0
+GBF.US,D,20210301,000000,120.328,120.458,120.278,120.408,4368.0575603727,0
+GBF.US,D,20210302,000000,120.338,120.598,120.308,120.448,7725.1673010958,0
+GBF.US,D,20210303,000000,120.05,120.328,119.97,120.06,10703.799059686,0
+GBF.US,D,20210304,000000,119.92,119.99,119.173,119.372,9452.9142699309,0
+GBF.US,D,20210305,000000,119.183,119.77,119.013,119.203,7138.8778009217,0
+GBF.US,D,20210308,000000,118.983,119.512,118.755,119.063,35041.840759551,0
+GBF.US,D,20210309,000000,119.053,119.601,118.834,119.173,3774.7406175595,0
+GBF.US,D,20210310,000000,119.252,119.74,119.163,119.74,19504.16508456,0
+GBF.US,D,20210311,000000,119.522,119.75,119.462,119.591,33452.634802744,0
+GBF.US,D,20210312,000000,118.774,118.934,118.695,118.784,11038.10454523,0
+GBF.US,D,20210315,000000,118.705,119.053,118.705,118.964,15582.852091957,0
+GBF.US,D,20210316,000000,119.033,119.093,118.725,118.884,11033.084943345,0
+GBF.US,D,20210317,000000,118.665,118.844,118.495,118.844,6799.5527134921,0
+GBF.US,D,20210318,000000,117.997,118.416,117.997,118.406,7707.0967343096,0
+GBF.US,D,20210319,000000,118.585,118.585,118.366,118.426,5669.1383689783,0
+GBF.US,D,20210322,000000,118.755,118.993,118.735,118.864,3876.1365756375,0
+GBF.US,D,20210323,000000,119.093,119.203,118.944,119.203,5142.0801710478,0
+GBF.US,D,20210324,000000,119.093,119.392,119.023,119.312,10087.391948202,0
+GBF.US,D,20210325,000000,119.322,119.332,119.123,119.332,4315.8537007681,0
+GBF.US,D,20210326,000000,119.193,119.322,119.043,119.093,4237.5479113613,0
+GBF.US,D,20210329,000000,119.083,119.083,118.705,118.765,1103054.5024791,0
+GBF.US,D,20210330,000000,118.784,119.043,118.555,118.983,20319.348430693,0
+GBF.US,D,20210331,000000,119.023,119.073,118.735,118.794,8327.5195273021,0
+GBF.US,D,20210401,000000,119.103,119.522,119.103,119.412,23881.257928326,0
+GBF.US,D,20210405,000000,119.143,119.223,119.063,119.143,6212.259292941,0
+GBF.US,D,20210406,000000,119.332,119.621,119.322,119.551,11297.116002499,0
+GBF.US,D,20210407,000000,119.571,119.75,119.462,119.472,10862.418479254,0
+GBF.US,D,20210408,000000,119.551,119.74,119.551,119.74,7270.3913703101,0
+GBF.US,D,20210409,000000,119.591,119.77,119.492,119.591,5527.5855958198,0
+GBF.US,D,20210412,000000,119.462,119.581,119.382,119.462,9983.9881493694,0
+GBF.US,D,20210413,000000,119.502,119.89,119.502,119.8,10801.179336255,0
+GBF.US,D,20210414,000000,119.522,119.79,119.522,119.711,8536.3349657203,0
+GBF.US,D,20210415,000000,120.109,120.558,120.109,120.348,7471.1754457122,0
+GBF.US,D,20210416,000000,120.099,120.149,119.99,120.03,6477.2942724718,0
+GBF.US,D,20210419,000000,119.721,119.87,119.721,119.81,11155.563229341,0
+GBF.US,D,20210420,000000,119.81,120.119,119.78,120.04,7429.0107898777,0
+GBF.US,D,20210421,000000,120.04,120.129,119.97,120.129,11660.535178976,0
+GBF.US,D,20210422,000000,120.04,120.248,120.04,120.189,6718.2351629543,0
+GBF.US,D,20210423,000000,120.139,120.308,120.109,120.189,9859.5020226201,0
+GBF.US,D,20210426,000000,120.208,120.268,120.149,120.199,5112.9664801145,0
+GBF.US,D,20210427,000000,120.06,120.149,119.79,119.79,14532.751377604,0
+GBF.US,D,20210428,000000,119.711,119.9,119.601,119.9,9506.1220499124,0
+GBF.US,D,20210429,000000,119.531,119.77,119.531,119.77,8672.8681369937,0
+GBF.US,D,20210430,000000,119.681,119.97,119.681,119.87,8405.8253167089,0
+GBF.US,D,20210503,000000,120.04,120.04,119.84,119.96,6582.7059120579,0
+GBF.US,D,20210504,000000,120.179,120.189,120.01,120.01,4713.4061700643,0
+GBF.US,D,20210505,000000,119.701,120.169,119.701,120.089,7074.626896793,0
+GBF.US,D,20210506,000000,120.05,120.318,120.05,120.228,4176.3087683637,0
+GBF.US,D,20210507,000000,120.348,120.627,120.129,120.208,5507.5071882796,0
+GBF.US,D,20210510,000000,120.149,120.149,119.9,119.91,5892.0086926746,0
+GBF.US,D,20210511,000000,119.75,119.77,119.611,119.681,37797.602194445,0
+GBF.US,D,20210512,000000,119.392,119.392,119.103,119.183,7100.7288265953,0
+GBF.US,D,20210513,000000,119.362,119.452,119.322,119.402,5926.141985493,0
+GBF.US,D,20210514,000000,119.701,119.77,119.541,119.651,8611.6289939961,0
+GBF.US,D,20210517,000000,119.472,119.78,119.472,119.671,6148.0083888123,0
+GBF.US,D,20210518,000000,119.601,119.601,119.422,119.512,8313.464642024,0
+GBF.US,D,20210519,000000,119.601,119.611,119.093,119.372,2254005.0422251,0
+GBF.US,D,20210520,000000,119.561,119.75,119.561,119.73,5401.0916283165,0
+GBF.US,D,20210521,000000,119.86,119.86,119.73,119.77,1872.3115031246,0
+GBF.US,D,20210524,000000,120.01,120.079,119.96,120.03,2178.5072181128,0
+GBF.US,D,20210525,000000,120.218,120.358,120.129,120.358,9763.1256664271,0
+GBF.US,D,20210526,000000,120.328,120.468,120.228,120.298,4588.920043315,0
+GBF.US,D,20210527,000000,120.179,120.179,120.03,120.129,3548.8585327321,0
+GBF.US,D,20210528,000000,120.189,120.368,120.169,120.169,3942.3953205202,0
+GBF.US,D,20210601,000000,119.92,119.99,119.691,119.99,30262.175844605,0
+GBF.US,D,20210602,000000,120.159,120.159,120.079,120.129,1180.6103633644,0
+GBF.US,D,20210603,000000,119.82,119.9,119.82,119.87,1175.5907614793,0
+GBF.US,D,20210604,000000,120.199,120.418,120.199,120.418,5752.4637602702,0
+GBF.US,D,20210607,000000,120.268,120.358,120.258,120.348,19063.444039052,0
+GBF.US,D,20210608,000000,120.578,120.677,120.548,120.558,4256.6223985245,0
+GBF.US,D,20210609,000000,120.866,120.916,120.796,120.866,5043.6959741008,0
+GBF.US,D,20210610,000000,120.896,121.174,120.896,121.174,1692.6097556397,0
+GBF.US,D,20210611,000000,121.136,121.174,121.116,121.164,2112.2484732301,0
+GBF.US,D,20210614,000000,120.916,120.916,120.836,120.856,1914.476158959,0
+GBF.US,D,20210615,000000,120.766,120.846,120.716,120.846,3226.6000917118,0
+GBF.US,D,20210616,000000,121.026,121.174,120.278,120.608,7086.6739413171,0
+GBF.US,D,20210617,000000,121.244,121.244,120.946,120.946,699.73250277632,0
+GBF.US,D,20210618,000000,121.324,121.444,121.324,121.444,911.55970232554,0
+GBF.US,D,20210621,000000,121.136,121.194,120.976,121.016,4401.186932814,0
+GBF.US,D,20210622,000000,120.846,121.136,120.846,121.136,1808.0605989959,0
+GBF.US,D,20210623,000000,120.936,121.126,120.906,120.966,27727.276892653,0
+GBF.US,D,20210624,000000,121.056,121.146,121.026,121.066,4548.7632282346,0
+GBF.US,D,20210625,000000,121.096,121.184,120.608,120.766,4354.0026750945,0
+GBF.US,D,20210628,000000,121.026,121.244,121.026,121.214,1873.3154235016,0
+GBF.US,D,20210629,000000,121.116,121.274,121.116,121.164,2952.5298287879,0
+GBF.US,D,20210630,000000,121.384,121.544,121.384,121.404,1961.6604166785,0
+GBF.US,D,20210701,000000,121.384,121.384,121.156,121.254,5972.3223228355,0
+GBF.US,D,20210702,000000,121.424,121.604,121.424,121.604,4255.6184781475,0
+GBF.US,D,20210706,000000,122.072,122.121,121.912,122.072,25618.040180554,0
+GBF.US,D,20210707,000000,122.43,122.43,122.34,122.36,1299.0729678516,0
+GBF.US,D,20210708,000000,122.5,122.57,122.43,122.52,2000.8133113819,0
+GBF.US,D,20210709,000000,122.241,122.241,122.082,122.112,2363.2285674827,0
+GBF.US,D,20210712,000000,122.102,122.102,121.942,121.992,5038.6763722157,0
+GBF.US,D,20210713,000000,122.072,122.072,121.643,121.643,1090.2575294334,0
+GBF.US,D,20210714,000000,122.012,122.082,121.992,122.052,1168.5633188402,0
+GBF.US,D,20210715,000000,122.31,122.39,122.201,122.38,3090.0669204383,0
+GBF.US,D,20210716,000000,122.36,122.44,122.32,122.32,2779.8555239421,0
+GBF.US,D,20210719,000000,122.739,123.217,122.739,123.097,5884.9812500356,0
+GBF.US,D,20210720,000000,123.048,123.117,122.928,122.928,180244.86840884,0
+GBF.US,D,20210721,000000,122.59,122.629,122.4,122.49,2029.9270023152,0
+GBF.US,D,20210722,000000,122.759,122.808,122.699,122.808,1809.0645193729,0
+GBF.US,D,20210723,000000,122.669,122.669,122.51,122.639,2972.6082363281,0
+GBF.US,D,20210726,000000,122.619,122.669,122.53,122.53,5112.9664801145,0
+GBF.US,D,20210727,000000,122.808,123.018,122.808,122.968,37183.202923715,0
+GBF.US,D,20210728,000000,122.689,123.068,122.689,123.068,2129.3151196393,0
+GBF.US,D,20210729,000000,122.818,122.828,122.689,122.739,2345.1580006965,0
+GBF.US,D,20210730,000000,123.058,123.058,122.908,122.908,657.56784694188,0
+GBF.US,D,20210802,000000,123.117,123.167,123.117,123.137,1986.7584261038,0
+GBF.US,D,20210803,000000,123.396,123.396,123.137,123.197,2532.8911111975,0
+GBF.US,D,20210804,000000,123.456,123.456,122.838,123.177,2989.6748827373,0
+GBF.US,D,20210805,000000,123.087,123.087,122.908,122.948,2380.2952138919,0
+GBF.US,D,20210806,000000,122.4,122.4,122.28,122.29,2036.9544449543,0
+GBF.US,D,20210809,000000,122.112,122.112,121.932,121.932,2318.0521505173,0
+GBF.US,D,20210810,000000,121.802,121.952,121.742,121.742,1022768.9820889,0
+GBF.US,D,20210811,000000,121.722,121.972,121.653,121.852,4784.6845168321,0
+GBF.US,D,20210812,000000,121.693,121.852,121.653,121.852,7378.8147710272,0
+GBF.US,D,20210813,000000,122.34,122.42,122.251,122.42,4847.9315005837,0
+GBF.US,D,20210816,000000,122.729,122.769,122.48,122.58,3294.8666773485,0
+GBF.US,D,20210817,000000,122.44,122.629,122.4,122.51,5674.1579708634,0
+GBF.US,D,20210818,000000,122.43,122.48,122.201,122.45,2686.4909288801,0
+GBF.US,D,20210819,000000,122.629,122.729,122.599,122.619,3915.289470341,0
+GBF.US,D,20210820,000000,122.719,122.769,122.649,122.689,3851.0385662123,0
+GBF.US,D,20210823,000000,122.659,122.719,122.659,122.709,1637.3941349041,0
+GBF.US,D,20210824,000000,122.48,122.59,122.48,122.48,3254.709862268,0
+GBF.US,D,20210825,000000,122.47,122.47,122.042,122.141,3398.2704761806,0
+GBF.US,D,20210826,000000,122.062,122.29,122.062,122.191,5105.9390374754,0
+GBF.US,D,20210827,000000,122.36,122.55,122.36,122.55,4188.3558128878,0
+GBF.US,D,20210830,000000,122.619,122.769,122.619,122.739,5169.1860212271,0
+GBF.US,D,20210831,000000,122.858,122.858,122.47,122.5,34221.637811534,0
+GBF.US,D,20210901,000000,122.46,122.5,122.4,122.42,3751.6504488882,0
+GBF.US,D,20210902,000000,122.45,122.609,122.45,122.599,4799.7433224872,0
+GBF.US,D,20210903,000000,122.37,122.45,122.3,122.34,3976.5286133386,0
+GBF.US,D,20210907,000000,121.982,122.032,121.932,121.932,3784.7798213296,0
+GBF.US,D,20210908,000000,122.241,122.36,122.201,122.241,2786.8829665812,0
+GBF.US,D,20210909,000000,122.32,122.729,122.27,122.649,7101.7327469723,0
+GBF.US,D,20210910,000000,122.56,122.56,122.32,122.42,4789.7041187171,0
+GBF.US,D,20210913,000000,122.55,122.619,122.54,122.54,2912.3730137075,0
+GBF.US,D,20210914,000000,122.769,122.958,122.769,122.918,4857.9707043538,0
+GBF.US,D,20210915,000000,122.808,122.818,122.649,122.749,4878.049111894,0
+GBF.US,D,20210916,000000,122.619,122.779,122.609,122.769,1208058.5503922,0
+GBF.US,D,20210917,000000,122.33,122.49,122.33,122.45,11912.519193607,0
+GBF.US,D,20210920,000000,122.659,122.868,122.659,122.759,9236.0674684966,0
+GBF.US,D,20210921,000000,122.769,122.868,122.759,122.789,19448.949463824,0
+GBF.US,D,20210922,000000,122.759,123.018,122.759,122.908,10293.195625488,0
+GBF.US,D,20210923,000000,122.49,122.5,122.191,122.221,5018.5979646755,0
+GBF.US,D,20210924,000000,121.932,121.932,121.822,121.842,6351.8042253454,0
+GBF.US,D,20210927,000000,121.544,121.802,121.544,121.732,7028.4465594505,0
+GBF.US,D,20210928,000000,121.174,121.324,121.036,121.036,5799.6480179897,0
+GBF.US,D,20210929,000000,121.334,121.334,120.946,121.086,5128.0252857696,0
+GBF.US,D,20210930,000000,120.996,121.136,120.956,121.026,38905.930290665,0
+GBF.US,D,20211001,000000,121.374,121.504,121.314,121.504,3746.6308470032,0
+GBF.US,D,20211004,000000,121.344,121.564,121.334,121.384,35199.456258742,0
+GBF.US,D,20211005,000000,121.146,121.146,120.976,121.036,5991.3968099987,0
+GBF.US,D,20211006,000000,120.946,121.106,120.936,121.056,17438.096948672,0
+GBF.US,D,20211007,000000,120.746,120.866,120.637,120.657,3805.8621492468,0
+GBF.US,D,20211008,000000,120.528,120.528,120.318,120.368,13405.348794221,0
+GBF.US,D,20211011,000000,120.218,120.298,120.139,120.228,4806.7707651263,0
+GBF.US,D,20211012,000000,120.448,120.696,120.428,120.686,4832.8726949286,0
+GBF.US,D,20211013,000000,120.956,121.066,120.906,121.026,4222.4891057062,0
+GBF.US,D,20211014,000000,121.106,121.354,121.106,121.344,3576.9683032884,0
+GBF.US,D,20211015,000000,121.026,121.026,120.946,120.946,5761.4990436633,0
+GBF.US,D,20211018,000000,120.686,120.946,120.686,120.896,4450.3790312876,0
+GBF.US,D,20211019,000000,120.637,120.647,120.488,120.538,8128.743292654,0
+GBF.US,D,20211020,000000,120.428,120.478,120.308,120.308,4745.5316221286,0
+GBF.US,D,20211021,000000,120.199,120.199,119.99,120.089,4431.3045441244,0
+GBF.US,D,20211022,000000,120.199,120.398,120.199,120.378,9061.3853228968,0
+GBF.US,D,20211025,000000,120.328,120.578,120.328,120.458,13057.992343775,0
+GBF.US,D,20211026,000000,120.368,120.756,120.368,120.736,6963.1917349448,0
+GBF.US,D,20211027,000000,120.926,121.444,120.926,121.264,4517.6416965473,0
+GBF.US,D,20211028,000000,121.146,121.254,121.046,121.096,6603.7882399751,0
+GBF.US,D,20211029,000000,120.756,121.234,120.756,121.136,21545.135211022,0
+GBF.US,D,20211101,000000,120.598,120.956,120.598,120.936,6103.8358922239,0
+GBF.US,D,20211102,000000,120.996,121.244,120.996,121.126,7101.7327469723,0
+GBF.US,D,20211103,000000,121.126,121.174,120.926,120.936,6945.1211681587,0
+GBF.US,D,20211104,000000,120.966,121.474,120.966,121.354,34244.727980205,0
+GBF.US,D,20211105,000000,121.822,122.022,121.822,121.992,5167.1781804731,0
+GBF.US,D,20211108,000000,121.942,121.942,121.614,121.653,8523.2840008192,0
+GBF.US,D,20211109,000000,122.201,122.28,122.022,122.082,7531.4106683328,0
+GBF.US,D,20211110,000000,121.822,121.822,121.076,121.156,10080.364505562,0
+GBF.US,D,20211111,000000,121.036,121.036,120.786,120.836,10057.274336891,0
+GBF.US,D,20211112,000000,121.046,121.156,120.776,120.876,6287.5533212168,0
+GBF.US,D,20211115,000000,120.796,120.796,120.348,120.388,5601.8757037186,0
+GBF.US,D,20211116,000000,120.318,120.528,120.169,120.228,12556.03215527,0
+GBF.US,D,20211117,000000,120.129,120.568,120.129,120.568,9429.8241012596,0
+GBF.US,D,20211118,000000,120.448,120.786,120.448,120.726,9516.1612536826,0
+GBF.US,D,20211119,000000,120.986,121.156,120.936,120.966,26044.706340783,0
+GBF.US,D,20211122,000000,120.637,120.696,120.308,120.318,8350.6096959734,0
+GBF.US,D,20211123,000000,120.159,120.159,119.78,119.78,6690.125392398,0
+GBF.US,D,20211124,000000,119.86,120.169,119.86,120.169,8594.5623475869,0
+GBF.US,D,20211126,000000,120.776,121.254,120.647,121.066,7302.5168223744,0
+GBF.US,D,20211129,000000,120.806,121.146,120.706,121.096,10658.62264272,0
+GBF.US,D,20211130,000000,121.752,121.752,121.334,121.474,5075.8214261651,0
+GBF.US,D,20211201,000000,120.926,121.374,120.926,121.374,10008.082238418,0
+GBF.US,D,20211202,000000,121.344,121.404,121.146,121.404,8560.4290547686,0
+GBF.US,D,20211203,000000,121.454,122.211,121.354,122.072,10637.540314803,0
+GBF.US,D,20211206,000000,121.952,121.952,121.504,121.634,63713.806726971,0
+GBF.US,D,20211207,000000,121.524,121.604,121.264,121.264,11589.256832209,0
+GBF.US,D,20211208,000000,121.096,121.096,120.766,120.766,9922.7490063718,0
+GBF.US,D,20211209,000000,120.986,121.126,120.926,120.926,23015.878563343,0
+GBF.US,D,20211210,000000,121.136,121.224,120.746,120.746,13894.258017825,0
+GBF.US,D,20211213,000000,121.284,121.604,121.284,121.404,8593.5584272099,0
+GBF.US,D,20211214,000000,121.214,121.304,121.066,121.136,26031.655375882,0
+GBF.US,D,20211215,000000,120.826,121.204,120.826,121.066,11811.123235528,0
+GBF.US,D,20211216,000000,121.184,121.294,121.136,121.136,5719.3343878288,0
+GBF.US,D,20211217,000000,121.404,121.504,121.244,121.354,8211.0647635689,0
+GBF.US,D,20211220,000000,121.424,121.484,121.116,121.156,4849.9393413377,0
+GBF.US,D,20211221,000000,120.816,121.016,120.756,121.016,5720.3383082058,0
+GBF.US,D,20211222,000000,121.016,121.174,120.976,121.174,6578.6902305498,0
+GBF.US,D,20211223,000000,120.906,121.016,120.906,120.956,7227.2227940986,0
+GBF.US,D,20211227,000000,120.956,121.136,120.956,121.036,7493.2616940064,0
+GBF.US,D,20211228,000000,121.344,121.344,120.916,120.956,9056.3657210117,0
+GBF.US,D,20211229,000000,120.696,120.696,120.408,120.548,36448.333207743,0
+GBF.US,D,20211230,000000,120.617,120.876,120.488,120.846,11263.986630058,0
+GBF.US,D,20211231,000000,120.766,120.996,120.766,120.886,15494.50709878,0
+GBF.US,D,20220103,000000,120.358,120.358,119.88,119.88,12767.85935482,0
+GBF.US,D,20220104,000000,119.76,119.77,119.641,119.77,9253.1341149058,0
+GBF.US,D,20220105,000000,119.97,119.97,119.392,119.392,5459.3190101831,0
+GBF.US,D,20220106,000000,119.233,119.332,119.113,119.243,12999.764961908,0
+GBF.US,D,20220107,000000,119.103,119.123,118.784,118.954,23334.121322855,0
+GBF.US,D,20220110,000000,118.665,118.894,118.595,118.774,6312.651330642,0
+GBF.US,D,20220111,000000,118.774,119.163,118.774,119.073,13460.564414957,0
+GBF.US,D,20220112,000000,119.203,119.262,118.894,118.944,24291.861362523,0
+GBF.US,D,20220113,000000,119.033,119.322,118.944,119.322,11569.178424669,0
+GBF.US,D,20220114,000000,118.824,118.874,118.615,118.635,3602.0663127137,0
+GBF.US,D,20220118,000000,118.426,118.426,117.848,117.848,17507.367454686,0
+GBF.US,D,20220119,000000,118.047,118.396,118.047,118.177,8167.8961873574,0
+GBF.US,D,20220120,000000,118.187,118.336,118.047,118.137,9425.8084197516,0
+GBF.US,D,20220121,000000,118.784,118.904,118.485,118.755,9812.3177649007,0
+GBF.US,D,20220124,000000,118.924,118.924,118.535,118.535,10983.892844871,0
+GBF.US,D,20220125,000000,118.705,118.705,118.197,118.197,38958.13415027,0
+GBF.US,D,20220126,000000,118.565,118.565,117.799,117.809,33556.038601576,0
+GBF.US,D,20220127,000000,117.917,118.207,117.917,117.957,7320.5873891606,0
+GBF.US,D,20220128,000000,117.739,118.187,117.739,118.177,10598.387420099,0
+GBF.US,D,20220131,000000,117.907,118.247,117.907,118.107,21675.644860033,0
+GBF.US,D,20220201,000000,118.087,118.097,117.669,117.967,9626.5924951537,0
+GBF.US,D,20220202,000000,118.157,118.346,117.967,117.997,24725.554965391,0
+GBF.US,D,20220203,000000,117.379,117.659,117.379,117.579,6525.4824505683,0
+GBF.US,D,20220204,000000,116.583,116.842,116.583,116.723,6215.271054072,0
+GBF.US,D,20220207,000000,116.653,116.931,116.633,116.832,22878.341471692,0
+GBF.US,D,20220208,000000,116.533,116.683,116.503,116.503,7799.4574089946,0
+GBF.US,D,20220209,000000,116.733,116.861,116.583,116.583,5417.1543543487,0
+GBF.US,D,20220210,000000,115.915,115.915,115.527,115.527,6245.3886653823,0
+GBF.US,D,20220211,000000,115.756,116.284,115.537,116.235,7903.8651282037,0
+GBF.US,D,20220214,000000,115.786,115.886,115.487,115.527,10319.29755529,0
+GBF.US,D,20220215,000000,115.447,115.457,115.238,115.238,4838.8962171906,0
+GBF.US,D,20220216,000000,115.447,115.447,115.029,115.378,7842.625985206,0
+GBF.US,D,20220217,000000,115.637,115.836,115.577,115.647,5981.3576062286,0
+GBF.US,D,20220218,000000,115.816,115.975,115.816,115.925,6338.7532604443,0
+GBF.US,D,20220222,000000,115.677,115.955,115.627,115.836,7110.7680303654,0
+GBF.US,D,20220223,000000,115.647,115.647,115.358,115.358,5728.3696712219,0
+GBF.US,D,20220224,000000,115.806,115.826,115.368,115.467,17980.213952258,0
+GBF.US,D,20220225,000000,115.447,115.677,115.378,115.627,9621.5728932687,0
+GBF.US,D,20220228,000000,116.075,116.653,116.075,116.603,9131.6597492875,0
+GBF.US,D,20220301,000000,116.881,117.321,116.881,117.081,8726.0759169753,0
+GBF.US,D,20220302,000000,116.513,116.513,115.706,115.706,7974.1395545944,0
+GBF.US,D,20220303,000000,115.965,115.995,115.896,115.915,6205.2318503019,0
+GBF.US,D,20220304,000000,116.693,116.693,116.354,116.403,6285.5454804628,0
+GBF.US,D,20220307,000000,116.085,116.244,115.696,115.786,20945.794745947,0
+GBF.US,D,20220308,000000,115.198,115.328,114.94,115.089,42056.232433724,0
+GBF.US,D,20220309,000000,115.059,115.069,114.88,114.949,5930.157667001,0
+GBF.US,D,20220310,000000,114.152,114.312,113.993,114.242,8469.0723004606,0
+GBF.US,D,20220311,000000,114.142,114.312,114.132,114.242,15162.209453989,0
+GBF.US,D,20220314,000000,113.396,113.396,113.096,113.096,5091.8841521973,0
+GBF.US,D,20220315,000000,113.346,113.436,113.096,113.286,6807.5840765082,0
+GBF.US,D,20220316,000000,113.366,113.456,112.588,113.456,7484.2264106133,0
+GBF.US,D,20220317,000000,113.904,114.023,113.754,113.754,7016.3995149264,0
+GBF.US,D,20220318,000000,113.904,114.072,113.874,114.072,5137.0605691627,0
+GBF.US,D,20220321,000000,113.376,113.376,112.828,112.878,5827.757788546,0
+GBF.US,D,20220322,000000,112.529,112.608,112.429,112.449,6841.7173693266,0
+GBF.US,D,20220323,000000,112.539,113.046,112.539,112.948,16106.898528757,0
+GBF.US,D,20220324,000000,112.459,112.868,112.459,112.818,8528.3036027042,0
+GBF.US,D,20220325,000000,112.27,112.27,111.802,111.931,6596.760797336,0
+GBF.US,D,20220328,000000,112.011,112.36,112.011,112.25,5399.0837875625,0
+GBF.US,D,20220329,000000,112.618,112.738,112.549,112.668,3985.5638967317,0
+GBF.US,D,20220330,000000,112.997,113.056,112.878,113.056,27572.673154593,0
+GBF.US,D,20220331,000000,113.196,113.326,112.848,112.848,168675.68998418,0
+GBF.US,D,20220401,000000,112.35,112.987,112.35,112.778,55967.557097958,0
+GBF.US,D,20220404,000000,112.668,112.987,112.668,112.967,31872.464129329,0
+GBF.US,D,20220405,000000,112.519,112.519,111.593,111.752,315010.13589836,0
+GBF.US,D,20220406,000000,111.144,111.543,111.035,111.194,119058.93319118,0
+GBF.US,D,20220407,000000,111.115,111.373,110.965,111.055,5815.7107440218,0
+GBF.US,D,20220408,000000,110.656,110.756,110.297,110.397,49419.988399096,0
+GBF.US,D,20220411,000000,109.999,110.159,109.739,109.899,87409.33938555,0
+GBF.US,D,20220412,000000,110.527,110.527,110.139,110.297,32844.259054276,0
+GBF.US,D,20220413,000000,110.287,110.637,110.287,110.457,39222.165209423,0
+GBF.US,D,20220414,000000,109.979,109.979,109.541,109.591,6473.2785909637,0
+GBF.US,D,20220418,000000,109.759,109.759,109.162,109.202,8727.0798373523,0
+GBF.US,D,20220419,000000,108.953,108.953,108.584,108.584,9045.3225968646,0
+GBF.US,D,20220420,000000,108.903,109.341,108.903,109.231,40341.53642979,0
+GBF.US,D,20220421,000000,108.823,108.833,108.405,108.624,11061.194713902,0
+GBF.US,D,20220422,000000,108.415,108.833,108.345,108.594,11944.644645671,0
+GBF.US,D,20220425,000000,109.281,109.631,109.251,109.341,9286.2634873471,0
+GBF.US,D,20220426,000000,109.729,109.769,109.421,109.571,14413.284852739,0
+GBF.US,D,20220427,000000,109.501,109.501,108.983,108.983,100122.98704001,0
+GBF.US,D,20220428,000000,108.783,109.003,108.674,108.933,9922.7490063718,0
+GBF.US,D,20220429,000000,108.753,108.753,108.246,108.265,7262.360007294,0
+GBF.US,D,20220502,000000,107.887,107.957,107.638,107.653,20890.579125211,0
+GBF.US,D,20220503,000000,108.365,108.365,108.036,108.036,8556.4133732605,0
+GBF.US,D,20220504,000000,107.917,108.773,107.728,108.375,14377.143719167,0
+GBF.US,D,20220505,000000,107.967,107.967,107.17,107.543,6450.1884222925,0
+GBF.US,D,20220506,000000,107.28,107.447,106.96,107.09,12036.001399978,0
+GBF.US,D,20220509,000000,107.01,107.533,107.01,107.468,16083.808360085,0
+GBF.US,D,20220510,000000,108.007,108.136,107.72,107.738,30990.018117937,0
+GBF.US,D,20220511,000000,107.628,108.295,107.628,108.201,11968.738734719,0
+GBF.US,D,20220512,000000,108.405,108.734,108.156,108.156,10330.340679438,0
+GBF.US,D,20220513,000000,108.066,108.146,107.778,107.817,7054.5484892528,0
+GBF.US,D,20220516,000000,107.997,108.301,107.997,108.086,6142.9887869273,0
+GBF.US,D,20220517,000000,107.719,107.758,107.417,107.633,8688.9308630259,0
+GBF.US,D,20220518,000000,107.714,108.131,107.714,108.006,8178.9393115046,0
+GBF.US,D,20220519,000000,108.768,108.773,107.967,108.149,59170.063100621,0
+GBF.US,D,20220520,000000,108.136,108.714,108.106,108.64,36507.564509986,0
+GBF.US,D,20220523,000000,108.505,108.644,108.166,108.206,8698.970066796,0
+GBF.US,D,20220524,000000,109.023,109.202,109.023,109.146,6508.4158041591,0
+GBF.US,D,20220525,000000,109.451,109.545,109.202,109.545,7333.6383540617,0
+GBF.US,D,20220526,000000,109.617,109.829,109.162,109.351,101836.67912357,0
+GBF.US,D,20220527,000000,109.863,109.959,109.481,109.718,8693.950464911,0
+GBF.US,D,20220531,000000,108.993,109.093,108.694,108.943,222153.52454715,0
+GBF.US,D,20220601,000000,108.953,108.953,108.081,108.265,43723.744179938,0
+GBF.US,D,20220602,000000,108.256,108.565,108.256,108.425,13275.843065587,0
+GBF.US,D,20220603,000000,108.017,108.221,108.017,108.221,9290.2791688552,0
+GBF.US,D,20220606,000000,107.987,107.987,107.599,107.638,8737.1190411224,0
+GBF.US,D,20220607,000000,107.862,108.305,107.862,108.017,22229.808908143,0
+GBF.US,D,20220608,000000,107.997,108.027,107.648,107.713,14884.123509558,0
+GBF.US,D,20220609,000000,107.508,107.668,107.2,107.404,2007344.8173548,0
+GBF.US,D,20220610,000000,106.802,106.95,106.402,106.687,15096.954629484,0
+GBF.US,D,20220613,000000,105.358,105.396,104.56,104.859,10278.136819834,0
+GBF.US,D,20220614,000000,105.218,105.218,104.351,104.54,3481.5958674724,0
+GBF.US,D,20220615,000000,105.238,105.446,104.879,105.446,1992.7819483658,0
+GBF.US,D,20220616,000000,104.819,105.84,104.809,105.84,4598.9592470851,0
+GBF.US,D,20220617,000000,106.032,106.104,105.731,105.951,22618.326094047,0
+GBF.US,D,20220621,000000,105.661,105.661,105.307,105.38,325529.21360867,0
+GBF.US,D,20220622,000000,106.339,106.363,106.157,106.269,2196.577784899,0
+GBF.US,D,20220623,000000,106.682,107.15,106.682,106.727,6896.9329900622,0
+GBF.US,D,20220624,000000,106.512,106.891,106.492,106.492,4550.7710689886,0
+GBF.US,D,20220627,000000,106.044,106.314,105.916,106.029,4411.2261365841,0
+GBF.US,D,20220628,000000,105.884,106.034,105.884,105.969,124068.49587247,0
+GBF.US,D,20220629,000000,106.187,106.592,106.187,106.57,2523.8558278044,0
+GBF.US,D,20220630,000000,107.003,107.27,106.978,107.111,7866.7200742543,0
+GBF.US,D,20220701,000000,107.634,108.106,107.47,107.698,11056.175112016,0
+GBF.US,D,20220705,000000,107.971,108.068,107.817,107.955,7112.7758711194,0
+GBF.US,D,20220706,000000,108.076,108.076,107.18,107.18,25532.706948508,0
+GBF.US,D,20220707,000000,107.294,107.294,106.871,106.881,77040.849731786,0
+GBF.US,D,20220708,000000,106.702,106.702,106.422,106.533,6926.0466809955,0
+GBF.US,D,20220711,000000,107.1,107.28,106.95,106.96,25499.577576067,0
+GBF.US,D,20220712,000000,107.564,107.608,107.08,107.28,99426.266298366,0
+GBF.US,D,20220713,000000,106.792,107.668,106.792,107.638,26435.231367441,0
+GBF.US,D,20220714,000000,106.982,107.339,106.982,107.29,12481.742047371,0
+GBF.US,D,20220715,000000,107.588,107.718,107.488,107.568,36792.677897057,0
+GBF.US,D,20220718,000000,107.14,107.379,107.105,107.19,12778.902478966,0
+GBF.US,D,20220719,000000,107.068,107.195,106.963,107.03,9531.2200593377,0
+GBF.US,D,20220720,000000,107.26,107.282,106.931,106.946,2318.0521505173,0
+GBF.US,D,20220721,000000,107.708,107.952,107.628,107.932,2621.2361043744,0
+GBF.US,D,20220722,000000,108.674,108.78,108.609,108.745,2751.7457533858,0
+GBF.US,D,20220725,000000,108.226,108.425,108.226,108.317,2331.1031154184,0
+GBF.US,D,20220726,000000,108.758,108.758,108.287,108.325,1943.5898498923,0
+GBF.US,D,20220727,000000,108.584,109.043,108.553,108.665,7924.9474561209,0
+GBF.US,D,20220728,000000,109.152,109.371,109.083,109.246,7829.5750203049,0
+GBF.US,D,20220729,000000,109.123,109.663,109.123,109.402,6297.5925249869,0
+GBF.US,D,20220801,000000,109.591,109.789,109.467,109.789,2978.2181925592,0
+GBF.US,D,20220802,000000,109.321,109.441,108.683,108.683,2109.404204353,0
+GBF.US,D,20220803,000000,108.678,109.205,108.463,109.205,17848.265217925,0
+GBF.US,D,20220804,000000,109.311,109.481,109.117,109.437,5140.733286618,0
+GBF.US,D,20220805,000000,108.234,108.43,108.184,108.318,1707.5652086544,0
+GBF.US,D,20220808,000000,108.822,108.822,108.733,108.733,3085.4420642294,0
+GBF.US,D,20220809,000000,108.413,108.573,108.413,108.563,4315.0092655316,0
+GBF.US,D,20220810,000000,109.169,109.169,108.698,108.698,2217.6301682818,0
+GBF.US,D,20220811,000000,108.423,108.423,108.049,108.049,744.5545481398,0
+GBF.US,D,20220812,000000,108.303,108.523,108.214,108.473,1670.4877950862,0
+GBF.US,D,20220815,000000,108.752,108.876,108.647,108.667,2058.2974991644,0
+GBF.US,D,20220816,000000,108.263,108.533,108.219,108.533,1741.6363454468,0
+GBF.US,D,20220817,000000,107.939,108.223,107.874,107.961,1750.6551757742,0
+GBF.US,D,20220818,000000,108.353,108.353,108.079,108.079,1757.6698215844,0
+GBF.US,D,20220819,000000,107.325,107.41,107.286,107.385,41491.629967333,0
+GBF.US,D,20220822,000000,107.276,107.276,106.971,106.971,2038.2556539924,0
+GBF.US,D,20220823,000000,107.266,107.305,106.976,106.988,4097.5552454154,0
+GBF.US,D,20220824,000000,106.697,106.777,106.487,106.603,1972.1175649248,0
+GBF.US,D,20220825,000000,106.717,107.498,106.717,107.246,2737.7160504952,0
+GBF.US,D,20220826,000000,107.076,107.286,106.891,107.111,4621.6494966632,0
+GBF.US,D,20220829,000000,106.703,106.711,106.557,106.632,1380.8831323508,0
+GBF.US,D,20220830,000000,106.507,106.707,106.437,106.686,3103.4797248842,0
+GBF.US,D,20220831,000000,106.701,106.701,106.168,106.168,1787.7325893424,0
+GBF.US,D,20220901,000000,105.38,105.38,105.02,105.366,25489.21868975,0
+GBF.US,D,20220902,000000,105.689,105.829,105.689,105.749,4129.6221976906,0
+GBF.US,D,20220906,000000,104.761,105,104.71,104.71,3095.4629868154,0
+GBF.US,D,20220907,000000,105.11,105.424,105.11,105.424,1097.291023167,0
+GBF.US,D,20220908,000000,105.572,105.572,105.24,105.255,34011.011256884,0
+GBF.US,D,20220909,000000,105.129,105.559,105.129,105.215,3675.6744045448,0
+GBF.US,D,20220912,000000,105.466,105.563,104.935,105.035,4087.5343228294,0
+GBF.US,D,20220913,000000,104.348,104.531,104.348,104.481,1742.6384377054,0
+GBF.US,D,20220914,000000,104.596,104.911,104.596,104.711,4300.9799739112,0
+GBF.US,D,20220915,000000,104.362,104.466,104.297,104.369,2972.2056390076,0
+GBF.US,D,20220916,000000,104.471,104.471,104.292,104.292,1637.4187505524,0
+GBF.US,D,20220919,000000,104.022,104.367,104.012,104.237,11229.445849872,0
+GBF.US,D,20220920,000000,103.688,103.813,103.653,103.688,4947.3294807082,0
+GBF.US,D,20220921,000000,103.86,104.042,103.643,104.042,2139.466972111,0
+GBF.US,D,20220922,000000,102.835,103.007,102.835,102.96,1672.4919796034,0
+GBF.US,D,20220923,000000,102.805,102.913,102.535,102.805,3653.6283748556,0
+GBF.US,D,20220926,000000,102.416,102.538,101.587,101.741,5114.6788878944,0
+GBF.US,D,20220927,000000,101.478,101.558,100.889,100.953,10940.843279395,0
+GBF.US,D,20220928,000000,101.827,102.379,101.677,102.379,2832.9148150622,0
+GBF.US,D,20220929,000000,101.677,102.166,101.677,102.005,5049.5428910854,0
+GBF.US,D,20220930,000000,102.111,102.266,101.607,101.678,2798.8436782698,0
+GBF.US,D,20221003,000000,102.296,102.985,102.216,102.417,7279.1981664704,0
+GBF.US,D,20221004,000000,102.765,102.815,102.635,102.684,7286.2128122806,0
+GBF.US,D,20221005,000000,102.166,102.166,101.868,102.061,806.684268173,0
+GBF.US,D,20221006,000000,101.777,102.004,101.747,101.843,9031.8575267618,0
+GBF.US,D,20221007,000000,101.506,101.548,101.268,101.283,1602.3455215014,0
+GBF.US,D,20221010,000000,101.208,101.218,100.58,100.774,1291.6969213354,0
+GBF.US,D,20221011,000000,100.739,101.154,100.739,100.788,2275.7515192806,0
+GBF.US,D,20221012,000000,100.629,101.009,100.59,100.909,17537.616617759,0
+GBF.US,D,20221013,000000,100.011,100.639,100.011,100.639,1151.4040051314,0
+GBF.US,D,20221014,000000,100.14,100.29,100.011,100.151,2771.7871872876,0
+GBF.US,D,20221017,000000,100.48,100.525,100.29,100.29,5186.8295305136,0
+GBF.US,D,20221018,000000,100.6,100.629,100.289,100.588,3394.0864798782,0
+GBF.US,D,20221019,000000,99.9209,99.9399,99.6698,99.6698,6577.7335854504,0
+GBF.US,D,20221020,000000,99.427,99.6216,99.0674,99.1226,3244.7747333468,0
+GBF.US,D,20221021,000000,98.8681,99.3278,98.8632,99.2152,10973.912323929,0
+GBF.US,D,20221024,000000,99.3321,99.3321,99.0788,99.0788,739.5440868468,0
+GBF.US,D,20221025,000000,99.9708,100.131,99.9309,99.9309,6446.4594995738,0
+GBF.US,D,20221026,000000,100.16,100.45,100.16,100.36,75775.210318556,0
+GBF.US,D,20221027,000000,100.619,100.859,100.535,100.807,26077.446845548,0
+GBF.US,D,20221028,000000,100.639,100.819,100.55,100.604,17051.601872338,0
+GBF.US,D,20221031,000000,100.35,100.41,99.9745,100.37,20932.705189895,0
+GBF.US,D,20221101,000000,101.03,101.03,100.27,100.59,21519,0
+GBF.US,D,20221102,000000,100.56,101.07,100.09,100.1227,16045,0
+GBF.US,D,20221103,000000,99.5,100.16,99.5,100.11,36871,0
+GBF.US,D,20221104,000000,99.9446,100.22,99.8542,99.9765,17575,0
+GBF.US,D,20221107,000000,99.8,99.85,99.6635,99.695,13027,0
+GBF.US,D,20221108,000000,100.1042,100.1154,99.9,100.03,14203,0
+GBF.US,D,20221109,000000,99.77,100.27,99.77,100.175,25876,0
+GBF.US,D,20221110,000000,101.33,102.12,101.33,102.115,5079,0
+GBF.US,D,20221111,000000,102.03,102.28,101.975,102.1458,3630,0
+GBF.US,D,20221114,000000,101.929,101.9814,101.81,101.894,7141,0
+GBF.US,D,20221115,000000,102.5769,102.6456,102.1201,102.6445,7249,0
+GBF.US,D,20221116,000000,102.915,103.38,102.905,103.33,10350,0
+GBF.US,D,20221117,000000,102.67,102.84,102.56,102.825,5994,0
+GBF.US,D,20221118,000000,102.9745,102.9745,102.5401,102.7554,9957,0
+GBF.US,D,20221121,000000,102.88,104.57,102.58,102.58,48816,0
+GBF.US,D,20221122,000000,102.905,103.45,102.83,103.27,147722,0
+GBF.US,D,20221123,000000,103.495,103.84,103.4386,103.83,25944,0
+GBF.US,D,20221125,000000,103.6361,103.8363,103.4722,103.6774,5402,0
+GBF.US,D,20221128,000000,103.85,103.955,103.4597,103.6,14775,0
+GBF.US,D,20221129,000000,103.4809,103.53,103.14,103.163,7117,0
+GBF.US,D,20221130,000000,103.1021,104.25,102.98,104.25,16618,0
+GBF.US,D,20221201,000000,103.83,104.75,103.83,104.5617,44052,0
+GBF.US,D,20221202,000000,104.3823,105.085,104.26,105.0808,44845,0
+GBF.US,D,20221205,000000,104.66,104.66,102.1024,104.3526,52443,0
+GBF.US,D,20221206,000000,104.68,104.975,104.68,104.88,10523,0
+GBF.US,D,20221207,000000,105.386,105.695,105.2,105.6001,7068,0
+GBF.US,D,20221208,000000,105.45,105.51,105.26,105.3811,15625,0
+GBF.US,D,20221209,000000,105.06,105.1284,104.82,104.8236,12066,0
+GBF.US,D,20221212,000000,105.175,105.26,104.55,104.68,14425,0
+GBF.US,D,20221213,000000,105.6588,106,105.11,105.43,21122,0
+GBF.US,D,20221214,000000,105.51,105.63,105.355,105.5639,5829,0
+GBF.US,D,20221215,000000,105.4465,105.59,105.1208,105.4044,24592,0
+GBF.US,D,20221216,000000,105.0473,105.2608,104.98,105.0366,24753,0
+GBF.US,D,20221219,000000,104.67,104.67,104.33,104.523,16027,0
+GBF.US,D,20221220,000000,103.8079,103.99,103.7,103.7998,15884,0
+GBF.US,D,20221221,000000,104.32,104.32,103.93,104.0622,7604,0
+GBF.US,D,20221222,000000,103.92,104.2299,103.91,103.92,36546,0
+GBF.US,D,20221223,000000,103.59,103.79,103.565,103.635,49111,0
+GBF.US,D,20221227,000000,103.18,103.29,102.86,102.9742,16848,0
+GBF.US,D,20221228,000000,103.1364,103.1364,102.7682,102.8049,8887,0
+GBF.US,D,20221229,000000,102.9,103.1637,102.87,103.02,53890,0
+GBF.US,D,20221230,000000,102.82,102.952,102.55,102.6,43205,0
+GBF.US,D,20230103,000000,103.54,103.54,103.235,103.2415,28236,0
+GBF.US,D,20230104,000000,103.7654,103.82,103.6435,103.7698,2860,0
+GBF.US,D,20230105,000000,103.2521,103.73,103.2521,103.73,8197,0
+GBF.US,D,20230106,000000,104.1068,104.8755,103.83,104.8755,9739,0
+GBF.US,D,20230109,000000,104.6823,105.165,104.6823,105.06,7177,0
+GBF.US,D,20230110,000000,104.775,104.83,104.47,104.8032,66323,0
+GBF.US,D,20230111,000000,104.969,105.25,104.969,105.2385,875,0
+GBF.US,D,20230112,000000,105.44,106.085,105.245,106.085,13400,0
+GBF.US,D,20230113,000000,105.93,106.0767,105.62,105.63,21645,0
+GBF.US,D,20230117,000000,105.6697,105.724,105.49,105.49,12637,0
+GBF.US,D,20230118,000000,106.644,106.644,106.3812,106.44,4383,0
+GBF.US,D,20230119,000000,106.385,106.425,106.24,106.425,1803,0
+GBF.US,D,20230120,000000,105.86,106,105.76,105.895,146374,0
+GBF.US,D,20230123,000000,105.6158,105.85,105.55,105.645,9155,0
+GBF.US,D,20230124,000000,105.5413,106.1,105.5413,106.0305,6708,0
+GBF.US,D,20230125,000000,106.21,106.26,105.9401,106.1221,5442,0
+GBF.US,D,20230126,000000,106.08,106.25,106,106.0745,4828,0
+GBF.US,D,20230127,000000,105.7851,105.95,105.71,105.84,7827,0
+GBF.US,D,20230130,000000,105.64,105.89,105.53,105.63,4849,0
+GBF.US,D,20230131,000000,105.96,106.01,105.78,105.9567,1803,0
+GBF.US,D,20230201,000000,106.17,106.6026,105.53,106.595,7030,0
+GBF.US,D,20230202,000000,107.0794,107.0794,106.6983,106.704,1559,0
+GBF.US,D,20230203,000000,105.97,105.97,105.69,105.765,4586,0
+GBF.US,D,20230206,000000,105.1585,105.1585,105.005,105.1292,1998,0
+GBF.US,D,20230207,000000,105,105.196,104.94,104.94,3285,0
+GBF.US,D,20230208,000000,105,105.1,104.7404,104.9604,1696,0
+GBF.US,D,20230209,000000,105.2899,105.2899,104.53,104.615,2425,0
+GBF.US,D,20230210,000000,104.7,104.7,104.1653,104.1653,4239,0
+GBF.US,D,20230213,000000,104.25,104.53,104.21,104.4391,17177,0
+GBF.US,D,20230214,000000,104.39,104.39,103.96,104.12,2672,0
+GBF.US,D,20230215,000000,104.101,104.101,103.71,103.8101,4364,0
+GBF.US,D,20230216,000000,103.4782,103.63,103.3954,103.3954,3138,0
+GBF.US,D,20230217,000000,103.16,103.67,103.16,103.6497,19123,0
+GBF.US,D,20230221,000000,103.13,103.13,102.78,102.8082,10327,0
+GBF.US,D,20230222,000000,103.15,103.15,102.975,102.975,2577,0
+GBF.US,D,20230223,000000,103.279,103.52,103.07,103.4339,22128,0
+GBF.US,D,20230224,000000,102.92,102.92,102.82,102.92,3640,0
+GBF.US,D,20230227,000000,102.96,103.0489,102.925,102.9356,2870,0
+GBF.US,D,20230228,000000,102.7999,103.0176,102.7999,103.0176,6929,0
+GBF.US,D,20230301,000000,102.38,102.46,102.3071,102.315,3639,0
+GBF.US,D,20230302,000000,101.9928,102.12,101.9801,102.12,3466,0
+GBF.US,D,20230303,000000,102.74,102.903,102.55,102.903,8227,0
+GBF.US,D,20230306,000000,103.14,103.14,102.665,102.665,1486,0
+GBF.US,D,20230307,000000,102.68,102.76,102.5495,102.61,3524,0
+GBF.US,D,20230308,000000,102.78,102.78,102.29,102.4506,3930,0
+GBF.US,D,20230309,000000,102.57,102.96,102.57,102.72,6918,0
+GBF.US,D,20230310,000000,104.016,104.04,103.59,103.95,2386,0
+GBF.US,D,20230313,000000,105.02,105.14,104.82,104.82,5504,0
+GBF.US,D,20230314,000000,104.3447,104.4,104.2045,104.2229,6105,0
+GBF.US,D,20230315,000000,105.356,105.356,105.01,105.22,3263,0
+GBF.US,D,20230316,000000,105.41,105.42,104.695,104.695,3669,0
+GBF.US,D,20230317,000000,105.62,105.72,105.4,105.5798,4436,0
+GBF.US,D,20230320,000000,105.31,105.4015,104.96,105.1072,2446,0
+GBF.US,D,20230321,000000,104.89,104.89,104.64,104.7469,6919,0
+GBF.US,D,20230322,000000,104.87,105.7,104.8607,105.6189,5765,0
+GBF.US,D,20230323,000000,105.4527,105.9458,105.3601,105.9458,8776,0
+GBF.US,D,20230324,000000,106.25,106.28,105.9701,106.03,7247,0
+GBF.US,D,20230327,000000,105.21,105.48,104.9,104.98,30131,0
+GBF.US,D,20230328,000000,104.9936,105.08,104.79,104.9004,7607,0
+GBF.US,D,20230329,000000,104.7,104.978,104.67,104.9756,15975,0
+GBF.US,D,20230330,000000,105.1018,105.34,105.06,105.1793,3951,0
+GBF.US,D,20230331,000000,105.07,105.7842,105.07,105.7842,4907,0
+GBF.US,D,20230403,000000,105.93,105.99,105.77,105.9622,9755,0
+GBF.US,D,20230404,000000,105.6295,106.31,105.6295,106.31,2693,0
+GBF.US,D,20230405,000000,106.7,106.7899,106.56,106.63,7521,0
+GBF.US,D,20230406,000000,106.74,106.7591,106.5901,106.635,2687,0
+GBF.US,D,20230410,000000,106.18,106.18,105.78,105.95,9522,0
+GBF.US,D,20230411,000000,105.7,105.97,105.7,105.97,1543,0
+GBF.US,D,20230412,000000,105.85,106.06,105.79,105.9899,5607,0
+GBF.US,D,20230413,000000,106.25,106.25,105.8778,105.9013,8598,0
+GBF.US,D,20230414,000000,105.465,105.56,105.391,105.5375,7964,0
+GBF.US,D,20230417,000000,105.17,105.2227,104.93,104.96,15228,0
+GBF.US,D,20230418,000000,105.15,105.29,105.08,105.145,5619,0
+GBF.US,D,20230419,000000,104.84,104.96,104.81,104.92,9610,0
+GBF.US,D,20230420,000000,105.325,105.44,105.215,105.22,2869,0
+GBF.US,D,20230421,000000,105.07,105.33,105.07,105.305,9799,0
+GBF.US,D,20230424,000000,105.5953,105.6001,105.49,105.5275,2734,0
+GBF.US,D,20230425,000000,106.146,106.4073,106.07,106.32,6240,0
+GBF.US,D,20230426,000000,106.38,106.38,105.93,105.93,3243,0
+GBF.US,D,20230427,000000,105.8474,105.8474,105.44,105.4751,3822,0
+GBF.US,D,20230428,000000,105.85,106.125,105.83,106.125,3668,0
+GBF.US,D,20230501,000000,105.41,105.41,104.65,104.7401,14123,0
+GBF.US,D,20230502,000000,105.01,105.77,105.01,105.7659,6994,0
+GBF.US,D,20230503,000000,106.12,106.1387,105.82,106.1387,3473,0
+GBF.US,D,20230504,000000,105.9,106.34,105.9,106.09,4065,0
+GBF.US,D,20230505,000000,105.63,105.77,105.4862,105.635,5479,0
+GBF.US,D,20230508,000000,105.1325,105.225,105.07,105.17,12788,0
+GBF.US,D,20230509,000000,105.1796,105.1796,104.97,104.97,1783,0
+GBF.US,D,20230510,000000,105.57,105.65,105.5396,105.635,2523,0
+GBF.US,D,20230511,000000,106.19,106.19,105.89,105.975,6609,0
+GBF.US,D,20230512,000000,106.034,106.034,105.48,105.51,2211,0
+GBF.US,D,20230515,000000,105.0799,105.18,105.0799,105.18,1030,0
+GBF.US,D,20230516,000000,104.8789,104.9579,104.72,104.86,11207,0
+GBF.US,D,20230517,000000,105.006,105.006,104.6,104.6639,8073,0
+GBF.US,D,20230518,000000,104.3806,104.42,104.2934,104.295,2522,0
+GBF.US,D,20230519,000000,104.07,104.245,103.89,103.9846,9112,0
+GBF.US,D,20230522,000000,103.96,104.19,103.885,103.9704,22533,0
+GBF.US,D,20230523,000000,103.795,104.235,103.795,104.04,10418,0
+GBF.US,D,20230524,000000,104.1,104.17,103.8284,103.8284,7486,0
+GBF.US,D,20230525,000000,103.66,103.71,103.46,103.46,3961,0
+GBF.US,D,20230526,000000,103.3,103.63,103.2616,103.6001,4935,0
+GBF.US,D,20230530,000000,104.02,104.18,104.02,104.1576,5213,0
+GBF.US,D,20230531,000000,104.38,104.5867,104.24,104.5867,12098,0
+GBF.US,D,20230601,000000,104.47,104.6553,104.43,104.5603,38070,0
+GBF.US,D,20230602,000000,104.52,104.52,104,104.02,7987,0
+GBF.US,D,20230605,000000,104.2604,104.2604,103.88,104.025,6689,0
+GBF.US,D,20230606,000000,103.91,104.1493,103.91,104.0893,3304,0
+GBF.US,D,20230607,000000,104.17,104.17,103.38,103.38,58320,0
+GBF.US,D,20230608,000000,103.59,104.025,103.59,104.025,2349,0
+GBF.US,D,20230609,000000,103.76,103.9599,103.76,103.8653,6112,0
+GBF.US,D,20230612,000000,103.91,103.941,103.6419,103.941,5378,0
+GBF.US,D,20230613,000000,104.24,104.2683,103.5634,103.5634,6870,0
+GBF.US,D,20230614,000000,103.7908,103.8662,103.4691,103.69,8612,0
+GBF.US,D,20230615,000000,104.17,104.3173,104.135,104.2458,5012,0
+GBF.US,D,20230616,000000,103.8,104.1,103.8,104.025,2137,0
+GBF.US,D,20230620,000000,104.24,104.39,104.24,104.3047,10869,0
+GBF.US,D,20230621,000000,104.0705,104.41,103.97,104.3351,3945,0
+GBF.US,D,20230622,000000,104.02,104.1,103.8,103.88,9829,0
+GBF.US,D,20230623,000000,104.33,104.33,104.1017,104.165,2370,0
+GBF.US,D,20230626,000000,104.34,104.44,104.25,104.325,178135,0
+GBF.US,D,20230627,000000,104.42,104.49,104,104.03,5046,0
+GBF.US,D,20230628,000000,104.33,104.48,104.23,104.48,5453,0
+GBF.US,D,20230629,000000,103.6325,103.6991,103.61,103.64,2519,0
+GBF.US,D,20230630,000000,103.796,104.03,103.796,104.0184,1448,0
+GBF.US,D,20230703,000000,103.9097,103.94,103.5824,103.6044,2036,0
+GBF.US,D,20230705,000000,103.5801,103.5872,103.06,103.0762,34435,0
+GBF.US,D,20230706,000000,102.35,102.61,102.35,102.5835,9072,0
+GBF.US,D,20230707,000000,102.6028,102.69,102.41,102.4949,16566,0
+GBF.US,D,20230710,000000,102.5377,102.91,102.5377,102.75,10147,0
+GBF.US,D,20230711,000000,102.9799,103.03,102.895,102.95,6537,0
+GBF.US,D,20230712,000000,103.8422,103.8422,103.7098,103.7509,2976,0
+GBF.US,D,20230713,000000,104.3237,104.42,104.2,104.2885,4695,0
+GBF.US,D,20230714,000000,104.13,104.185,103.9,103.9,2944,0
+GBF.US,D,20230717,000000,103.84,104.0899,103.84,103.975,4526,0
+GBF.US,D,20230718,000000,104.33,104.33,104.09,104.115,3171,0
+GBF.US,D,20230719,000000,104.4,104.58,104.17,104.4527,11344,0
+GBF.US,D,20230720,000000,104.0536,104.0536,103.7801,103.82,116845,0
+GBF.US,D,20230721,000000,104.09,104.14,103.9401,104.025,3745,0
+GBF.US,D,20230724,000000,104.08,104.14,103.8374,103.8374,4773,0
+GBF.US,D,20230725,000000,103.77,103.8,103.5401,103.78,7190,0
+GBF.US,D,20230726,000000,103.86,103.9908,103.8004,103.9579,12859,0
+GBF.US,D,20230727,000000,103.8666,103.8666,103.07,103.1613,2955,0
+GBF.US,D,20230728,000000,103.33,103.53,103.33,103.48,5733,0
+GBF.US,D,20230731,000000,103.43,103.7471,103.43,103.6133,1728,0
+GBF.US,D,20230801,000000,102.87,102.9211,102.75,102.8071,8832,0
+GBF.US,D,20230802,000000,102.5,102.5576,102.42,102.555,5451,0
+GBF.US,D,20230803,000000,101.95,101.9899,101.81,101.92,40230,0
+GBF.US,D,20230804,000000,102.4975,102.743,102.48,102.743,2983,0
+GBF.US,D,20230807,000000,102.5889,102.66,102.47,102.535,8120,0
+GBF.US,D,20230808,000000,103.005,103.005,102.7,102.8777,4031,0
+GBF.US,D,20230809,000000,102.995,103.05,102.8201,102.92,4459,0
+GBF.US,D,20230810,000000,102.88,103.14,102.408,102.408,8844,0
+GBF.US,D,20230811,000000,102.2,102.27,102.02,102.12,18209,0
+GBF.US,D,20230814,000000,101.9,102.16,101.9,101.99,6696,0
+GBF.US,D,20230815,000000,101.88,101.98,101.815,101.84,35105,0
+GBF.US,D,20230816,000000,101.77,101.8264,101.3801,101.4097,8970,0
+GBF.US,D,20230817,000000,101.52,101.52,101.19,101.3353,4683,0
+GBF.US,D,20230818,000000,101.704,101.704,101.49,101.555,6881,0
+GBF.US,D,20230821,000000,101.1825,101.19,100.97,101.069,680905,0
+GBF.US,D,20230822,000000,101.14,101.2199,101.02,101.1755,3965,0
+GBF.US,D,20230823,000000,101.7732,102.14,101.7732,102.0883,53037,0
+GBF.US,D,20230824,000000,101.91,101.9799,101.87,101.8831,7049,0
+GBF.US,D,20230825,000000,101.82,101.98,101.7601,101.8319,5284,0
+GBF.US,D,20230828,000000,101.92,102.0351,101.91,102.0351,3416,0
+GBF.US,D,20230829,000000,101.96,102.61,101.96,102.61,3840,0
+GBF.US,D,20230830,000000,102.6828,102.6828,102.5663,102.5663,1305,0
+GBF.US,D,20230831,000000,102.78,102.91,102.7797,102.7797,5448,0
+GBF.US,D,20230901,000000,102.61,102.61,101.93,102.06,11396,0
+GBF.US,D,20230905,000000,101.8,101.8,101.47,101.54,7221,0
+GBF.US,D,20230906,000000,101.71,101.71,101.3573,101.4046,9249,0
+GBF.US,D,20230907,000000,101.5001,101.85,101.4915,101.7371,2114646,0
+GBF.US,D,20230908,000000,102,102,101.7501,101.79,4615,0
+GBF.US,D,20230911,000000,101.6,101.6199,101.47,101.5844,6747,0
+GBF.US,D,20230912,000000,101.5058,101.62,101.5058,101.62,5698,0
+GBF.US,D,20230913,000000,101.588,101.82,101.5681,101.7351,6784,0
+GBF.US,D,20230914,000000,101.75,101.76,101.55,101.5979,8367,0
+GBF.US,D,20230915,000000,101.49,101.5,101.38,101.42,6288,0
+GBF.US,D,20230918,000000,101.38,101.5499,101.3421,101.5377,12256,0
+GBF.US,D,20230919,000000,101.34,101.41,101.2317,101.2317,3322,0
+GBF.US,D,20230920,000000,101.56,101.565,101.244,101.244,4994,0
+GBF.US,D,20230921,000000,100.6,100.7006,100.5417,100.5618,24660,0
+GBF.US,D,20230922,000000,100.6108,100.98,100.6108,100.9239,537033,0
+GBF.US,D,20230925,000000,100.4,100.525,100.31,100.35,69579,0
+GBF.US,D,20230926,000000,100.41,100.42,100.08,100.18,8358,0
+GBF.US,D,20230927,000000,99.76,99.8654,99.6759,99.8608,9689,0
+GBF.US,D,20230928,000000,99.65,100.078,99.6019,100.078,11164,0
+GBF.US,D,20230929,000000,100.44,100.4469,99.96,100.0619,6445,0
+GBF.US,D,20231002,000000,99.3701,99.3701,99.15,99.2,14298,0
+GBF.US,D,20231003,000000,98.97,99.085,98.3809,98.46,7668,0
+GBF.US,D,20231004,000000,98.76,99.08,98.76,99.08,17017,0
+GBF.US,D,20231005,000000,99.13,99.13,99.005,99.055,8832,0
+GBF.US,D,20231006,000000,98.4074,98.81,98.3194,98.7051,7800,0
+GBF.US,D,20231009,000000,99.1331,99.6416,99.1331,99.63,15339,0
+GBF.US,D,20231010,000000,99.2,99.75,99.2,99.5743,12873,0
+GBF.US,D,20231011,000000,99.8368,100.03,99.71,100.03,5679,0
+GBF.US,D,20231012,000000,99.79,99.79,99.175,99.32,53407,0
+GBF.US,D,20231013,000000,99.78,99.78,99.575,99.6819,8981,0
+GBF.US,D,20231016,000000,99.28,99.28,99.17,99.2231,7375,0
+GBF.US,D,20231017,000000,98.59,98.72,98.435,98.5781,10526,0
+GBF.US,D,20231018,000000,98.3609,98.41,98.09,98.1472,6383,0
+GBF.US,D,20231019,000000,97.96,98.13,97.66,97.6915,256680,0
+GBF.US,D,20231020,000000,98.0488,98.14,97.97,98.0865,28229,0
+GBF.US,D,20231023,000000,97.78,98.66,97.78,98.5,14868,0
+GBF.US,D,20231024,000000,98.59,98.7766,98.44,98.7766,11938,0
+GBF.US,D,20231025,000000,98.36,98.37,97.99,98.125,20778,0
+GBF.US,D,20231026,000000,98.3601,98.77,98.26,98.6,13752,0
+GBF.US,D,20231027,000000,98.6609,98.7,98.48,98.6581,12612,0
+GBF.US,D,20231030,000000,98.3984,98.5953,98.302,98.42,35484,0
+GBF.US,D,20231031,000000,98.51,98.71,98.36,98.37,13969,0
+GBF.US,D,20231101,000000,98.29,98.9434,96.025,98.8721,13399,0
+GBF.US,D,20231102,000000,99.46,99.65,99.309,99.5467,9770,0
+GBF.US,D,20231103,000000,100.4404,100.5203,100.02,100.0258,13604,0
+GBF.US,D,20231106,000000,99.77,99.77,99.5,99.6,27962,0
+GBF.US,D,20231107,000000,99.92,100.2,99.9,100.05,17259,0
+GBF.US,D,20231108,000000,100.24,100.48,100.21,100.4321,11430,0
+GBF.US,D,20231109,000000,100.22,100.22,99.63,99.6333,11446,0
+GBF.US,D,20231110,000000,100.04,100.04,99.79,99.93,12906,0
+GBF.US,D,20231113,000000,99.54,99.87,99.5,99.8555,13638,0
+GBF.US,D,20231114,000000,100.99,101.0677,100.92,100.98,14458,0
+GBF.US,D,20231115,000000,100.6701,100.6701,100.39,100.49,13717,0
+GBF.US,D,20231116,000000,100.97,101.1245,100.92,101.05,8531,0
+GBF.US,D,20231117,000000,101.1101,101.3,101.06,101.1554,19906,0
+GBF.US,D,20231120,000000,101.0878,101.4,101.07,101.3762,18837,0
+GBF.US,D,20231121,000000,101.44,101.5096,101.265,101.42,7184,0
+GBF.US,D,20231122,000000,101.63,101.745,101.39,101.5671,9404,0
+GBF.US,D,20231124,000000,101.295,101.295,101.17,101.2036,5191,0
+GBF.US,D,20231127,000000,101.405,101.77,101.35,101.76,11665,0
+GBF.US,D,20231128,000000,101.75,102.14,101.69,102.14,25608,0
+GBF.US,D,20231129,000000,102.6,102.6583,102.39,102.65,10361,0
+GBF.US,D,20231130,000000,102.3,102.4503,102.1201,102.32,17446,0
+GBF.US,D,20231201,000000,102.17,102.7838,102.17,102.7574,13129,0
+GBF.US,D,20231204,000000,102.53,102.62,102.29,102.4602,14708,0
+GBF.US,D,20231205,000000,102.85,103.14,102.82,103.0789,10612,0
+GBF.US,D,20231206,000000,103.34,103.5282,103.34,103.4269,8983,0
+GBF.US,D,20231207,000000,103.32,103.59,103.26,103.3918,9748,0
+GBF.US,D,20231208,000000,102.9676,103.0685,102.78,102.93,5619,0
+GBF.US,D,20231211,000000,102.69,102.8766,102.6,102.8312,19560,0
+GBF.US,D,20231212,000000,102.8,103.13,102.8,103.11,8844,0
+GBF.US,D,20231213,000000,103.43,104.42,103.32,104.3577,11619,0
+GBF.US,D,20231214,000000,104.5,104.9901,104.5,104.8929,9966,0
+GBF.US,D,20231215,000000,104.84,104.84,104.6696,104.8151,4823,0
+GBF.US,D,20231218,000000,104.62,104.62,104.49,104.59,10772,0
+GBF.US,D,20231219,000000,104.95,104.95,104.65,104.72,7545,0
+GBF.US,D,20231220,000000,104.7454,105.016,104.6974,105.016,7122,0
+GBF.US,D,20231221,000000,105.08,105.11,104.85,104.9477,9154,0
+GBF.US,D,20231222,000000,105.03,105.03,104.71,104.99,269553,0
+GBF.US,D,20231226,000000,104.96,105.0517,104.87,104.965,7921,0
+GBF.US,D,20231227,000000,105.25,105.72,105.25,105.72,117243,0
+GBF.US,D,20231228,000000,105.47,105.67,105.2901,105.43,22100,0
+GBF.US,D,20231229,000000,105.18,105.43,105.18,105.23,41376,0
+GBF.US,D,20240102,000000,104.81,104.91,104.7301,104.79,13409,0
+GBF.US,D,20240103,000000,104.37,104.88,104.37,104.84,60175,0
+GBF.US,D,20240104,000000,104.3095,104.43,104.2704,104.36,6406,0
+GBF.US,D,20240105,000000,104.01,104.564,104.01,104.08,7938,0
+GBF.US,D,20240108,000000,104.125,104.5637,104.125,104.49,11558,0
+GBF.US,D,20240109,000000,104.44,104.5064,104.35,104.48,5886,0
+GBF.US,D,20240110,000000,104.6896,104.6896,104.3292,104.3292,19929,0
+GBF.US,D,20240111,000000,104.45,104.81,104.34,104.76,10837,0
+GBF.US,D,20240112,000000,104.96,105.2,104.8514,104.9966,7774,0
+GBF.US,D,20240116,000000,104.64,104.69,104.1517,104.31,18458,0
+GBF.US,D,20240117,000000,103.98,104.13,103.85,104.06,11300,0
+GBF.US,D,20240118,000000,103.99,104.0015,103.82,103.8463,8115,0
+GBF.US,D,20240119,000000,103.745,103.89,103.66,103.89,8799,0
+GBF.US,D,20240122,000000,104.22,104.22,104.0225,104.08,10281,0
+GBF.US,D,20240123,000000,103.92,103.92,103.71,103.86,44639,0
+GBF.US,D,20240124,000000,104.205,104.205,103.62,103.6394,26364,0
+GBF.US,D,20240125,000000,103.92,104.09,103.92,104.08,37138,0
+GBF.US,D,20240126,000000,103.86,104.0437,103.82,103.925,61873,0
+GBF.US,D,20240129,000000,104.16,104.38,104.16,104.3509,9224,0
+GBF.US,D,20240130,000000,104.47,104.54,104.185,104.49,12333,0
+GBF.US,D,20240131,000000,104.99,105.07,104.785,104.98,10503,0
+GBF.US,D,20240201,000000,105.19,105.44,105.11,105.2103,126099,0
+GBF.US,D,20240202,000000,104.38,104.4541,104.16,104.3324,5652,0
+GBF.US,D,20240205,000000,103.5,103.6073,103.42,103.5429,6102,0
+GBF.US,D,20240206,000000,103.59,104.04,103.59,103.9924,5824,0
+GBF.US,D,20240207,000000,104.1002,104.1002,103.835,103.865,57113,0
+GBF.US,D,20240208,000000,103.66,103.66,103.46,103.5,8901,0
+GBF.US,D,20240209,000000,103.38,103.445,103.3601,103.4008,4848,0
+GBF.US,D,20240212,000000,103.435,103.5352,103.345,103.4743,6830,0
+GBF.US,D,20240213,000000,102.8,102.8285,102.57,102.6047,8209,0
+GBF.US,D,20240214,000000,102.6786,102.99,102.6786,102.9013,11176,0
+GBF.US,D,20240215,000000,103.26,103.26,103.0328,103.15,7156,0
+GBF.US,D,20240216,000000,102.7,102.91,102.7,102.83,6286,0
+GBF.US,D,20240220,000000,102.89,103.1412,102.89,103.037,39766,0
+GBF.US,D,20240221,000000,103.0577,103.11,102.7401,102.8177,10368,0
+GBF.US,D,20240222,000000,102.84,102.89,102.75,102.8266,8450,0
+GBF.US,D,20240223,000000,102.94,103.2605,102.94,103.16,8495,0
+GBF.US,D,20240226,000000,103.1468,103.1468,102.88,102.9966,6089,0
+GBF.US,D,20240227,000000,102.91,103.01,102.791,102.8401,7453,0
+GBF.US,D,20240228,000000,102.85,103.0412,102.85,103.02,9978,0
+GBF.US,D,20240229,000000,103.3176,103.35,103.12,103.1839,8766,0
+GBF.US,D,20240301,000000,102.67,103.31,102.66,103.26,9289,0
+GBF.US,D,20240304,000000,102.89,103.21,102.89,103.1289,6588,0
+GBF.US,D,20240305,000000,103.49,103.66,103.45,103.5695,8457,0
+GBF.US,D,20240306,000000,103.85,103.93,103.71,103.75,8095,0
+GBF.US,D,20240307,000000,103.87,103.94,103.76,103.9294,8971,0
+GBF.US,D,20240308,000000,104.04,104.12,103.92,103.98,1035093,0
+GBF.US,D,20240311,000000,104.1,104.1,103.8301,103.9341,8765,0
+GBF.US,D,20240312,000000,103.73,103.75,103.595,103.6171,4183,0
+GBF.US,D,20240313,000000,103.4,103.55,103.4,103.4676,5833,0
+GBF.US,D,20240314,000000,102.96,102.98,102.875,102.91,5202,0
+GBF.US,D,20240315,000000,102.8653,102.9394,102.81,102.82,4867,0
+GBF.US,D,20240318,000000,102.9,102.92,102.67,102.7021,6855,0
+GBF.US,D,20240319,000000,102.924,103.02,102.8655,102.8655,16032,0
+GBF.US,D,20240320,000000,103.1,103.1482,102.9277,103.1482,10472,0
+GBF.US,D,20240321,000000,103.13,103.28,103.13,103.178,3712,0
+GBF.US,D,20240322,000000,103.52,103.59,103.51,103.5437,5046,0
+GBF.US,D,20240325,000000,103.5,103.5,103.27,103.28,4960,0
+GBF.US,D,20240326,000000,103.25,103.48,103.24,103.4073,4677,0
+GBF.US,D,20240327,000000,103.6,103.8147,103.56,103.8147,8586,0
+GBF.US,D,20240328,000000,103.79,103.815,103.5379,103.5379,4205,0
+GBF.US,D,20240401,000000,103.08,103.08,102.45,102.54,12843,0
+GBF.US,D,20240402,000000,102.31,102.51,102.2827,102.4289,14703,0
+GBF.US,D,20240403,000000,102.17,102.5699,102.12,102.4636,4892,0
+GBF.US,D,20240404,000000,102.6904,102.85,102.4858,102.72,11903,0
+GBF.US,D,20240405,000000,102.38,102.56,102.26,102.2699,6870,0
+GBF.US,D,20240408,000000,102.265,102.33,102.11,102.1324,6810,0
+GBF.US,D,20240409,000000,102.54,102.61,102.44,102.4454,2785,0
+GBF.US,D,20240410,000000,101.885,101.885,101.36,101.5887,7069,0
+GBF.US,D,20240411,000000,101.49,101.53,100.97,101.3449,99257,0
+GBF.US,D,20240412,000000,101.79,101.85,101.58,101.58,11066,0
+GBF.US,D,20240415,000000,100.9764,101.05,98.44,100.92,11118,0
+GBF.US,D,20240416,000000,100.59,100.82,100.59,100.6989,14475,0
+GBF.US,D,20240417,000000,100.94,101.2631,100.94,101.11,11072,0
+GBF.US,D,20240418,000000,101.0131,101.0374,100.7646,100.7646,14778,0
+GBF.US,D,20240419,000000,101.15,101.15,101.01,101.05,2399,0
+GBF.US,D,20240422,000000,100.94,101.18,100.94,101.1244,55859,0
+GBF.US,D,20240423,000000,101.01,101.41,101.01,101.243,4774,0
+GBF.US,D,20240424,000000,100.905,100.98,100.905,100.9751,2625,0
+GBF.US,D,20240425,000000,100.5055,100.76,100.48,100.725,7382,0
+GBF.US,D,20240426,000000,100.88,101.0516,100.88,100.945,3481,0
+GBF.US,D,20240429,000000,101.1189,101.2924,101.1189,101.2299,10482,0
+GBF.US,D,20240430,000000,101.1199,101.1199,100.87,100.87,3427,0
+GBF.US,D,20240501,000000,100.69,101,100.65,100.8399,10270,0
+GBF.US,D,20240502,000000,100.94,101.28,100.89,101.2496,8761,0
+GBF.US,D,20240503,000000,101.91,101.91,101.48,101.7507,3916,0
+GBF.US,D,20240506,000000,101.81,101.89,101.75,101.89,1402,0
+GBF.US,D,20240507,000000,102.09,102.23,101.97,102.02,7033,0
+GBF.US,D,20240508,000000,101.9148,101.96,101.76,101.76,5343,0
+GBF.US,D,20240509,000000,101.86,102.05,101.8,102.0429,6384,0
+GBF.US,D,20240510,000000,101.8071,101.84,101.68,101.765,6483,0
+GBF.US,D,20240513,000000,101.91,101.96,101.81,101.855,3293,0
+GBF.US,D,20240514,000000,101.98,102.12,101.93,102.12,5398,0
+GBF.US,D,20240515,000000,102.57,102.7631,102.57,102.6929,4010,0
+GBF.US,D,20240516,000000,102.86,102.86,102.58,102.584,2002,0
+GBF.US,D,20240517,000000,102.4421,102.4421,102.31,102.375,3677,0
+GBF.US,D,20240520,000000,102.29,102.39,102.23,102.28,2251,0
+GBF.US,D,20240521,000000,102.46,102.5032,102.42,102.465,14821,0
+GBF.US,D,20240522,000000,102.4,102.47,102.32,102.3618,3187,0
+GBF.US,D,20240523,000000,102.06,102.17,101.99,102.1,3554,0
+GBF.US,D,20240524,000000,102.04,102.27,102.04,102.2,4938,0
+GBF.US,D,20240528,000000,102.23,102.23,101.7105,101.7577,2838,0
+GBF.US,D,20240529,000000,101.5,101.5,101.2701,101.335,3279,0
+GBF.US,D,20240530,000000,101.735,101.775,101.56,101.7581,3327,0
+GBF.US,D,20240531,000000,102.1186,102.15,101.97,102.15,3180,0
+GBF.US,D,20240603,000000,102.248,102.39,102.24,102.3385,3470,0
+GBF.US,D,20240604,000000,102.69,102.89,102.61,102.7291,8177,0
+GBF.US,D,20240605,000000,102.8,103.05,102.7127,102.96,4845,0
+GBF.US,D,20240606,000000,102.95,103.0704,102.91,103.0218,7114,0
+GBF.US,D,20240607,000000,102.32,102.36,102.19,102.25,3760,0
+GBF.US,D,20240610,000000,102.05,102.05,102.01,102.01,2302,0
+GBF.US,D,20240611,000000,102.15,102.48,102.13,102.4247,2477,0
+GBF.US,D,20240612,000000,103.28,103.43,102.21,102.8579,3252,0
+GBF.US,D,20240613,000000,103.3,103.41,103.1306,103.3748,4332,0
+GBF.US,D,20240614,000000,103.41,103.5,103.35,103.5,9854,0
+GBF.US,D,20240617,000000,102.97,103.15,102.97,103.105,3643,0
+GBF.US,D,20240618,000000,103.35,103.49,103.29,103.4802,3820,0
+GBF.US,D,20240620,000000,103.08,103.2752,103.0301,103.22,12071,0
+GBF.US,D,20240621,000000,103.09,103.33,103.09,103.2787,3545,0
+GBF.US,D,20240624,000000,103.3362,103.38,103.26,103.3131,4957,0
+GBF.US,D,20240625,000000,103.3527,103.46,103.2967,103.4051,6074,0
+GBF.US,D,20240626,000000,102.9208,102.9759,102.92,102.9251,2291,0
+GBF.US,D,20240627,000000,103.16,103.21,103.04,103.07,37938,0
+GBF.US,D,20240628,000000,102.82,102.92,102.69,102.7087,12747,0
+GBF.US,D,20240701,000000,101.8,101.86,101.72,101.73,5919,0
+GBF.US,D,20240702,000000,102.05,102.11,101.94,102.0901,10030,0
+GBF.US,D,20240703,000000,102.42,102.7,102.42,102.6149,2542,0
+GBF.US,D,20240705,000000,102.9,103.0872,102.9,103.0862,3558,0
+GBF.US,D,20240708,000000,103.22,103.22,103.11,103.1602,5432,0
+GBF.US,D,20240709,000000,102.89,103.06,102.83,102.99,12123,0
+GBF.US,D,20240710,000000,103.16,103.16,103.06,103.1516,19131,0
+GBF.US,D,20240711,000000,103.7682,103.7682,103.59,103.62,8001,0
+GBF.US,D,20240712,000000,103.67,103.88,103.67,103.83,4849,0
+GBF.US,D,20240715,000000,103.62,103.75,103.49,103.5744,5329,0
+GBF.US,D,20240716,000000,103.82,104.03,103.735,103.99,2919,0
+GBF.US,D,20240717,000000,103.9004,104.13,103.76,104.04,3158,0
+GBF.US,D,20240718,000000,103.955,103.96,103.67,103.72,25401,0
+GBF.US,D,20240719,000000,103.528,103.545,103.41,103.4952,4409,0
+GBF.US,D,20240722,000000,103.6261,103.6261,103.355,103.435,4682,0
+GBF.US,D,20240723,000000,103.59,103.62,103.46,103.46,2595,0
+GBF.US,D,20240724,000000,103.48,103.59,103.211,103.211,2632,0
+GBF.US,D,20240725,000000,103.4376,103.4465,103.368,103.375,2136,0
+GBF.US,D,20240726,000000,103.79,103.7998,103.73,103.7998,6694,0
+GBF.US,D,20240729,000000,103.97,104.02,103.84,103.9499,6164,0
+GBF.US,D,20240730,000000,103.92,104.1483,103.92,104.1106,4613,0
+GBF.US,D,20240731,000000,104.47,104.67,104.2612,104.6489,9026,0
+GBF.US,D,20240801,000000,104.51,104.83,104.51,104.6925,1372,0
+GBF.US,D,20240802,000000,105.26,105.8717,105.26,105.8717,4703,0
+GBF.US,D,20240805,000000,106.11,106.3,105.58,105.8471,10740,0
+GBF.US,D,20240806,000000,105.66,105.68,105.2,105.2294,5125,0
+GBF.US,D,20240807,000000,104.84,105.03,104.795,104.82,1936,0
+GBF.US,D,20240808,000000,104.5692,104.7992,104.4101,104.7085,2998,0
+GBF.US,D,20240809,000000,105.03,105.09,104.98,105.01,4610,0
+GBF.US,D,20240812,000000,105.11,105.3,105.06,105.27,10957,0
+GBF.US,D,20240813,000000,105.5682,105.6782,105.5682,105.6351,2415,0
+GBF.US,D,20240814,000000,105.85,105.939,105.79,105.79,3996,0
+GBF.US,D,20240815,000000,105.4,105.4607,105.385,105.4136,1408,0
+GBF.US,D,20240816,000000,105.74,105.74,105.49,105.6168,12717,0
+GBF.US,D,20240819,000000,105.72,105.85,105.65,105.7994,4586,0
+GBF.US,D,20240820,000000,106.0115,106.1107,106.0115,106.1107,1474,0
+GBF.US,D,20240821,000000,106.15,106.4413,106.15,106.3213,3407,0
+GBF.US,D,20240822,000000,105.9413,105.9413,105.84,105.9,1662,0
+GBF.US,D,20240823,000000,106.2,106.3093,106.1001,106.265,1519,0
+GBF.US,D,20240826,000000,106.37,106.37,106.2201,106.2498,2432,0
+GBF.US,D,20240827,000000,106.0384,106.3399,106.0384,106.198,9870,0
+GBF.US,D,20240828,000000,106.2224,106.2224,106.07,106.1459,5251,0
+GBF.US,D,20240829,000000,106.01,106.0399,105.85,105.9996,4028,0
+GBF.US,D,20240830,000000,106.29,106.29,105.78,105.7808,2944,0
+GBF.US,D,20240903,000000,105.8544,105.89,105.7101,105.845,8021,0
+GBF.US,D,20240904,000000,106.12,106.392,106.12,106.392,1635,0
+GBF.US,D,20240905,000000,106.65,106.6653,106.41,106.6653,3133,0
+GBF.US,D,20240906,000000,106.6467,106.91,106.63,106.7873,2102,0
+GBF.US,D,20240909,000000,106.8523,106.9321,106.8001,106.9195,2090,0
+GBF.US,D,20240910,000000,107.0756,107.2515,107.03,107.2515,1919,0
+GBF.US,D,20240911,000000,107.1712,107.224,107.06,107.224,1571,0
+GBF.US,D,20240912,000000,107.05,107.0845,106.89,107.0845,2322,0
+GBF.US,D,20240913,000000,107.2725,107.47,107.2725,107.3334,5427,0
+GBF.US,D,20240916,000000,107.46,107.68,107.46,107.629,3749,0
+GBF.US,D,20240917,000000,107.84,107.84,107.47,107.511,5135,0
+GBF.US,D,20240918,000000,107.34,107.5771,107.17,107.17,2853,0
+GBF.US,D,20240919,000000,106.99,107.16,106.99,107.16,1893,0
+GBF.US,D,20240920,000000,106.9726,107.2227,106.9726,107.1682,2556,0
+GBF.US,D,20240923,000000,106.85,107.165,106.85,107.12,2455,0
+GBF.US,D,20240924,000000,107.01,107.2051,107.01,107.2051,2334,0
+GBF.US,D,20240925,000000,107,107,106.7727,106.8488,14235,0
+GBF.US,D,20240926,000000,106.6345,106.8277,106.6345,106.7638,1429,0
+GBF.US,D,20240927,000000,106.9962,107.14,106.95,107.0463,2707,0
+GBF.US,D,20240930,000000,107.035,107.12,106.7631,106.84,2336,0
+GBF.US,D,20241001,000000,106.97,107.0658,106.7916,106.8418,3510,0
+GBF.US,D,20241002,000000,106.44,106.6144,106.44,106.604,2462,0
+GBF.US,D,20241003,000000,106.45,106.45,106.1701,106.2141,3073,0
+GBF.US,D,20241004,000000,105.7732,105.7732,105.4601,105.475,3308,0
+GBF.US,D,20241007,000000,105.13,105.2541,105.1244,105.1244,3962,0
+GBF.US,D,20241008,000000,104.9913,105.2125,104.9913,105.2125,8834,0
+GBF.US,D,20241009,000000,105.0547,105.07,104.975,105,3458,0
+GBF.US,D,20241010,000000,104.82,104.9672,104.7907,104.9672,2062,0
+GBF.US,D,20241011,000000,105.0305,105.14,104.9681,105.0017,2857,0
+GBF.US,D,20241014,000000,104.75,104.8403,104.6703,104.8403,3960,0
+GBF.US,D,20241015,000000,105.2,105.3597,105.2,105.3109,2164,0
+GBF.US,D,20241016,000000,105.5309,105.5309,105.4479,105.4479,6024,0
+GBF.US,D,20241017,000000,105.04,105.04,104.8662,104.9459,6814,0
+GBF.US,D,20241018,000000,105.0637,105.16,105.03,105.0419,6660,0
+GBF.US,D,20241021,000000,104.58,104.7212,104.2536,104.3153,6070,0
+GBF.US,D,20241022,000000,104.1301,104.3453,104.1301,104.2988,2261,0
+GBF.US,D,20241023,000000,104.11,104.22,103.9645,104.18,17131,0
+GBF.US,D,20241024,000000,104.1473,104.47,104.1473,104.2922,3043,0
+GBF.US,D,20241025,000000,104.4308,104.4308,104.0758,104.0758,2532,0
+GBF.US,D,20241028,000000,104.25,104.25,103.74,103.86,14422,0
+GBF.US,D,20241029,000000,103.7,104.09,103.6621,104.0148,4097,0
+GBF.US,D,20241030,000000,104.17,104.22,103.84,103.9383,7318,0
+GBF.US,D,20241031,000000,103.89,104.12,103.77,103.8746,7096,0
+GBF.US,D,20241101,000000,103.57,103.6291,103.05,103.05,11446,0
+GBF.US,D,20241104,000000,103.79,103.8,103.46,103.5957,4414,0
+GBF.US,D,20241105,000000,103.67,103.91,103.37,103.8423,11077,0
+GBF.US,D,20241106,000000,102.88,103.08,102.68,103.08,3487,0
+GBF.US,D,20241107,000000,103.21,103.7393,103.21,103.7393,4192,0
+GBF.US,D,20241108,000000,104.2199,104.2199,103.7801,103.86,13011,0
+GBF.US,D,20241111,000000,103.675,103.7932,103.59,103.7125,4508,0
+GBF.US,D,20241112,000000,103.49,103.49,103.0509,103.15,8054,0
+GBF.US,D,20241113,000000,103.12,103.59,102.88,102.9995,4366,0
+GBF.US,D,20241114,000000,103.23,103.39,103.02,103.11,6855,0
+GBF.US,D,20241115,000000,102.91,103.11,102.77,103.11,3001,0
+GBF.US,D,20241118,000000,102.9727,103.25,102.86,103.08,5540,0
+GBF.US,D,20241119,000000,103.4654,103.47,103.3,103.42,5933,0
+GBF.US,D,20241120,000000,103.2831,103.32,103.13,103.1806,8379,0
+GBF.US,D,20241121,000000,103.47,103.47,103.06,103.11,3081,0
+GBF.US,D,20241122,000000,103.26,103.2935,103.05,103.06,12068,0
+GBF.US,D,20241125,000000,103.88,104.12,103.86,104.0724,6438,0
+GBF.US,D,20241126,000000,103.6901,103.93,103.67,103.9061,4053,0
+GBF.US,D,20241127,000000,104.13,104.38,104.13,104.28,2742,0
+GBF.US,D,20241129,000000,104.46,104.69,104.46,104.6397,2147,0
+GBF.US,D,20241202,000000,104.2,104.4,104.2,104.3715,13919,0
+GBF.US,D,20241203,000000,104.4898,104.4898,104.155,104.155,5678,0
+GBF.US,D,20241204,000000,104.065,104.53,104.0392,104.5146,3175,0
+GBF.US,D,20241205,000000,104.5099,104.5251,104.36,104.5251,4373,0
+GBF.US,D,20241206,000000,104.94,104.94,104.68,104.7567,2804,0
+GBF.US,D,20241209,000000,104.6204,104.6204,104.4,104.4,2911,0
+GBF.US,D,20241210,000000,104.315,104.43,104.2514,104.4121,3400,0
+GBF.US,D,20241211,000000,104.45,104.45,104.125,104.1282,4283,0
+GBF.US,D,20241212,000000,103.98,103.98,103.673,103.673,6536,0
+GBF.US,D,20241213,000000,103.535,103.5543,103.29,103.335,8844,0
+GBF.US,D,20241216,000000,103.27,103.54,103.27,103.45,8951,0
+GBF.US,D,20241217,000000,103.45,103.53,103.3916,103.3916,3140,0
+GBF.US,D,20241218,000000,103.11,103.17,102.3351,102.3351,8026,0
+GBF.US,D,20241219,000000,102.015,102.173,101.89,102.02,6056,0
+GBF.US,D,20241220,000000,102.285,102.4253,102.2573,102.2573,8657,0
+GBF.US,D,20241223,000000,102.26,102.26,101.8617,101.9912,29608,0
+GBF.US,D,20241224,000000,101.805,102.1099,101.74,102.0972,6617,0
+GBF.US,D,20241226,000000,101.94,102.2286,101.8855,102.1499,32685,0
+GBF.US,D,20241227,000000,102.07,102.1772,101.84,101.933,29955,0
+GBF.US,D,20241230,000000,102.3474,102.39,102.1977,102.302,8961,0
+GBF.US,D,20241231,000000,102.408,102.44,102.17,102.2245,6451,0
+GBF.US,D,20250102,000000,102.2327,102.35,102.17,102.33,22823,0
+GBF.US,D,20250103,000000,102.285,102.3118,102.0575,102.0575,4741,0
+GBF.US,D,20250106,000000,101.935,102.0716,101.85,101.85,3117,0
+GBF.US,D,20250107,000000,101.71,101.71,101.5445,101.6206,4309,0
+GBF.US,D,20250108,000000,101.68,101.725,101.39,101.725,3011,0
+GBF.US,D,20250110,000000,101.35,101.405,101.1271,101.1965,17033,0
+GBF.US,D,20250113,000000,101.3,101.3,101.03,101.0798,11274,0
+GBF.US,D,20250114,000000,101.03,101.11,100.99,101.1072,4661,0
+GBF.US,D,20250115,000000,101.965,102.05,101.855,101.894,17240,0
+GBF.US,D,20250116,000000,101.9324,102.26,101.9324,102.1462,6783,0
+GBF.US,D,20250117,000000,102.1761,102.235,102.0901,102.19,3967,0
+GBF.US,D,20250121,000000,102.2945,102.5321,102.2945,102.4421,11171,0
+GBF.US,D,20250122,000000,102.3599,102.3686,102.22,102.3026,4853,0
+GBF.US,D,20250123,000000,102.102,102.25,102.085,102.1542,3330,0
+GBF.US,D,20250124,000000,102.115,102.369,102.115,102.31,4425,0
+GBF.US,D,20250127,000000,102.55,102.865,102.55,102.825,9541,0
+GBF.US,D,20250128,000000,102.75,102.782,102.5445,102.7583,5116,0
+GBF.US,D,20250129,000000,102.7158,102.7536,102.58,102.7536,3173,0
+GBF.US,D,20250130,000000,102.95,102.98,102.8,102.8315,7527,0
+GBF.US,D,20250131,000000,102.97,102.97,102.6494,102.6494,4822,0
+GBF.US,D,20250203,000000,102.4,102.6361,102.4,102.54,6189,0
+GBF.US,D,20250204,000000,102.405,102.72,102.405,102.6691,3396,0
+GBF.US,D,20250205,000000,103.0691,103.28,103.0691,103.0968,5508,0
+GBF.US,D,20250206,000000,103.2199,103.23,103.0362,103.14,6523,0
+GBF.US,D,20250207,000000,102.745,102.8,102.74,102.7468,27971,0
+GBF.US,D,20250210,000000,102.89,102.89,102.7,102.77,2866,0
+GBF.US,D,20250211,000000,102.6585,102.6585,102.53,102.5993,3730,0
+GBF.US,D,20250212,000000,101.91,102.1835,101.91,102.054,3376,0
+GBF.US,D,20250213,000000,102.64,102.82,102.5915,102.6916,4342,0
+GBF.US,D,20250214,000000,103.0754,103.11,102.9852,102.9852,1915,0
+GBF.US,D,20250218,000000,102.84,102.86,102.55,102.62,666028,0
+GBF.US,D,20250219,000000,102.6201,102.7485,102.55,102.7329,9206,0
+GBF.US,D,20250220,000000,102.83,102.9004,102.81,102.8139,4011,0
+GBF.US,D,20250221,000000,103.16,103.4,102.77,103.25,4236,0
+GBF.US,D,20250224,000000,103.31,103.5095,103.31,103.47,3191,0
+GBF.US,D,20250225,000000,103.91,104.075,103.88,104.0499,3429,0
+GBF.US,D,20250226,000000,104.01,104.3248,104,104.2322,3111,0
+GBF.US,D,20250227,000000,104.08,104.08,103.9901,104.08,5010,0
+GBF.US,D,20250228,000000,104.18,104.63,104.18,104.63,8513,0
+GBF.US,D,20250303,000000,103.94,104.36,103.94,104.3512,2855,0
+GBF.US,D,20250304,000000,104.52,104.52,104.0517,104.1434,4239,0
+GBF.US,D,20250305,000000,103.87,103.89,103.78,103.791,3939,0
+GBF.US,D,20250306,000000,103.7599,103.7599,103.46,103.64,1690,0
+GBF.US,D,20250307,000000,103.86,103.975,103.52,103.56,13521,0
+GBF.US,D,20250310,000000,103.88,104.07,103.88,103.95,4513,0
+GBF.US,D,20250311,000000,103.85,104,103.58,103.6244,2674,0
+GBF.US,D,20250312,000000,103.47,103.54,103.31,103.3161,3302,0
+GBF.US,D,20250313,000000,103.23,103.72,103.14,103.6458,11405,0
+GBF.US,D,20250314,000000,103.5284,103.58,103.43,103.43,1665,0
+GBF.US,D,20250317,000000,103.521,103.79,103.521,103.54,16761,0
+GBF.US,D,20250318,000000,103.6077,103.87,103.41,103.7427,2501,0
+GBF.US,D,20250319,000000,104.05,104.1043,104.01,104.0312,1764,0
+GBF.US,D,20250320,000000,104.3041,104.3041,104.1,104.1059,1754,0
+GBF.US,D,20250321,000000,104.16,104.17,103.98,104.0135,1057,0
+GBF.US,D,20250324,000000,103.74,103.74,103.52,103.5407,4514,0
+GBF.US,D,20250325,000000,103.63,103.73,103.63,103.655,2499,0
+GBF.US,D,20250326,000000,103.51,103.51,103.41,103.4305,1414,0
+GBF.US,D,20250327,000000,103.3064,103.44,103.3,103.3211,1876,0
+GBF.US,D,20250328,000000,103.7802,103.8894,103.7802,103.8894,2212,0
+GBF.US,D,20250331,000000,104.2128,104.2128,103.96,104.14,5854,0
+GBF.US,D,20250401,000000,104.2024,104.2024,104.1216,104.1216,834,0
+GBF.US,D,20250402,000000,104.24,104.24,103.9394,104.0692,2065,0
+GBF.US,D,20250403,000000,104.78,104.78,104.43,104.5846,2096,0
+GBF.US,D,20250404,000000,105.1908,105.2449,104.66,104.66,3787,0
+GBF.US,D,20250407,000000,104.395,104.41,103.5701,103.726,2525,0
+GBF.US,D,20250408,000000,103.35,103.39,102.75,102.75,7559,0
+GBF.US,D,20250409,000000,102.0591,103.111,101.96,103.111,4511,0
+GBF.US,D,20250410,000000,102.97,103.5214,102.5882,102.795,11828,0
+GBF.US,D,20250411,000000,101.7557,102.21,101.38,102.21,16844,0
+GBF.US,D,20250414,000000,102.57,102.7882,102.42,102.69,2206,0
+GBF.US,D,20250415,000000,102.98,103.19,102.9001,102.91,23309,0
+GBF.US,D,20250416,000000,103.0011,103.315,103.0011,103.23,18304,0
+GBF.US,D,20250417,000000,103.26,103.37,100.4636,103.1884,2779,0
+GBF.US,D,20250421,000000,102.76,103,102.5687,102.5687,30469,0
+GBF.US,D,20250422,000000,102.81,102.81,102.6611,102.685,1077,0
+GBF.US,D,20250423,000000,103.22,103.44,102.79,102.8044,11841,0
+GBF.US,D,20250424,000000,103.35,103.45,103.35,103.4,2069,0
+GBF.US,D,20250425,000000,103.6093,103.82,103.6093,103.805,1493,0
+GBF.US,D,20250428,000000,103.755,104.0853,103.755,104.0853,1804,0
+GBF.US,D,20250429,000000,104.15,104.325,104.15,104.3209,2615,0
+GBF.US,D,20250430,000000,104.2469,104.34,104.1177,104.303,1694,0
+GBF.US,D,20250501,000000,103.97,103.97,103.54,103.6054,2066,0
+GBF.US,D,20250502,000000,103.3793,103.3793,103.08,103.1855,3591,0
+GBF.US,D,20250505,000000,103.01,103.0941,102.92,103.02,3378,0
+GBF.US,D,20250506,000000,102.925,103.27,102.925,103.17,8418,0
+GBF.US,D,20250507,000000,103.38,103.46,103.3039,103.43,9884,0
+GBF.US,D,20250508,000000,103.21,103.37,102.95,102.95,5090,0
+GBF.US,D,20250509,000000,102.9801,103.0675,102.9362,102.9362,3785,0
+GBF.US,D,20250512,000000,102.68,102.7623,102.56,102.56,2674,0
+GBF.US,D,20250513,000000,102.49,102.5472,102.4538,102.5472,2618,0
+GBF.US,D,20250514,000000,102.48,102.48,102.2311,102.2311,4086,0
+GBF.US,D,20250515,000000,102.45,102.78,102.45,102.78,1260,0
+GBF.US,D,20250516,000000,102.89,102.8995,102.85,102.8639,7708,0
+GBF.US,D,20250519,000000,102.39,102.87,102.39,102.87,6205,0
+GBF.US,D,20250520,000000,102.5468,102.7132,102.5468,102.6434,3572,0
+GBF.US,D,20250521,000000,102.3352,102.3352,101.99,101.99,1702,0
+GBF.US,D,20250522,000000,101.97,102.2888,101.97,102.2888,3139,0
+GBF.US,D,20250523,000000,102.44,102.5,102.389,102.4206,18418,0
+GBF.US,D,20250527,000000,102.715,102.9593,102.71,102.9,10950,0
+GBF.US,D,20250528,000000,102.75,102.77,102.6206,102.7086,1896,0
+GBF.US,D,20250529,000000,103.02,103.1294,102.9295,103.0549,4496,0
+GBF.US,D,20250530,000000,103.24,103.2938,103.18,103.23,10057,0
+GBF.US,D,20250602,000000,102.69,102.69,102.52,102.6581,1422,0
+GBF.US,D,20250603,000000,102.91,102.91,102.62,102.6262,2360,0
+GBF.US,D,20250604,000000,103.06,103.24,103.06,103.24,1228,0
+GBF.US,D,20250605,000000,103.32,103.36,103.0545,103.0545,11874,0
+GBF.US,D,20250609,000000,102.695,102.695,102.6882,102.6882,382,0
+GBF.US,D,20250610,000000,102.99,102.99,102.755,102.81,2027,0
+GBF.US,D,20250611,000000,103.0172,103.1815,102.9309,103.1127,849,0
+GBF.US,D,20250612,000000,103.46,103.4924,103.46,103.4924,791,0
+GBF.US,D,20250613,000000,103.29,103.29,102.9315,103.125,2471,0
+GBF.US,D,20250616,000000,103.13,103.28,102.94,102.9491,1856,0
+GBF.US,D,20250617,000000,103.12,103.2649,103.12,103.2649,2393,0
+GBF.US,D,20250618,000000,103.4835,103.4835,103.1623,103.3387,1776,0
+GBF.US,D,20250620,000000,103.135,103.4215,103.135,103.3737,1662,0
+GBF.US,D,20250623,000000,103.82,103.8201,103.6345,103.6345,2417,0
+GBF.US,D,20250624,000000,103.61,104.01,103.6,103.89,3909,0
+GBF.US,D,20250625,000000,103.8494,103.99,103.8211,103.9482,4137,0
+GBF.US,D,20250626,000000,104.07,104.2041,104.07,104.2041,2133,0
+GBF.US,D,20250627,000000,104.17,104.2483,104.05,104.06,2062,0
+GBF.US,D,20250630,000000,104.293,104.45,104.2,104.446,3881,0
+GBF.US,D,20250701,000000,103.94,104.07,103.89,104.0263,11668,0
+GBF.US,D,20250702,000000,103.88,103.9239,103.81,103.9239,2278,0
+GBF.US,D,20250703,000000,103.721,103.8,103.6862,103.6862,1887,0
+GBF.US,D,20250707,000000,103.45,103.5059,103.3,103.3,7444,0
+GBF.US,D,20250708,000000,103.17,103.2104,103.1506,103.2104,1671,0
+GBF.US,D,20250709,000000,103.4351,103.6322,103.31,103.6322,1115,0
+GBF.US,D,20250710,000000,103.52,103.71,103.52,103.61,43620,0
+GBF.US,D,20250711,000000,103.33,103.33,103.21,103.24,2789,0
+GBF.US,D,20250714,000000,103.18,103.26,103.07,103.26,5263,0
+GBF.US,D,20250715,000000,103.1907,103.1907,102.84,102.86,36317,0
+GBF.US,D,20250716,000000,102.99,103.11,102.97,103.105,5190,0
+GBF.US,D,20250717,000000,103.205,103.205,103.0527,103.115,2708,0
+GBF.US,D,20250718,000000,103.3,103.3406,103.26,103.26,2999,0
+GBF.US,D,20250721,000000,103.725,103.7849,103.55,103.55,2495,0
+GBF.US,D,20250722,000000,103.83,103.88,103.78,103.78,17942,0
+GBF.US,D,20250723,000000,103.58,103.61,103.55,103.582,2527,0
+GBF.US,D,20250724,000000,103.46,103.55,103.46,103.515,2506,0
+GBF.US,D,20250725,000000,103.55,103.713,103.55,103.713,769,0
+GBF.US,D,20250728,000000,103.51,103.6,103.51,103.5315,3527,0
+GBF.US,D,20250729,000000,103.6306,104.0518,103.6306,104.0518,3367,0
+GBF.US,D,20250730,000000,103.8317,103.923,103.74,103.8476,4804,0
+GBF.US,D,20250731,000000,104.0264,104.0264,103.8239,103.8239,1585,0
+GBF.US,D,20250801,000000,104.22,104.3684,104.22,104.3684,1971,0
+GBF.US,D,20250804,000000,104.45,104.47,104.45,104.468,964,0
+GBF.US,D,20250805,000000,104.3733,104.49,104.3733,104.48,2992,0
+GBF.US,D,20250806,000000,104.375,104.4699,104.31,104.4117,3250,0
+GBF.US,D,20250807,000000,104.33,104.3419,104.31,104.3419,1809,0
+GBF.US,D,20250808,000000,104.1851,104.1851,104.12,104.12,1196,0
+GBF.US,D,20250811,000000,104.2528,104.2528,104.2061,104.2061,680,0
+GBF.US,D,20250812,000000,104.15,104.23,104.1482,104.1944,2768,0
+GBF.US,D,20250813,000000,104.44,104.61,104.42,104.61,35229,0
+GBF.US,D,20250814,000000,104.24,104.24,104.23,104.23,744,0
+GBF.US,D,20250815,000000,104.2553,104.2553,104.0543,104.1151,2212,0
+GBF.US,D,20250818,000000,103.96,104.12,103.96,104.017,943,0
+GBF.US,D,20250819,000000,104.0868,104.258,104.0868,104.2134,1272,0
+GBF.US,D,20250820,000000,104.2823,104.2862,104.27,104.2862,1305,0
+GBF.US,D,20250821,000000,104.1839,104.1839,104,104.0255,426,0
+GBF.US,D,20250822,000000,104.49,104.59,104.49,104.5257,485,0
+GBF.US,D,20250825,000000,104.3532,104.4027,104.3532,104.4027,687,0
+GBF.US,D,20250826,000000,104.3565,104.5137,104.325,104.5137,1836,0
+GBF.US,D,20250827,000000,104.3625,104.5638,104.3625,104.5638,1425,0
+GBF.US,D,20250828,000000,104.575,104.69,104.575,104.6826,1220,0
+GBF.US,D,20250829,000000,104.5786,104.6511,104.5786,104.586,2493,0
+GBF.US,D,20250902,000000,103.88,103.9921,103.88,103.9921,798,0
+GBF.US,D,20250903,000000,104.32,104.433,104.03,104.4232,1157,0
+GBF.US,D,20250904,000000,104.675,104.727,104.675,104.727,1306,0
+GBF.US,D,20250905,000000,105.2734,105.35,105.27,105.27,6134,0
+GBF.US,D,20250908,000000,105.5,105.616,105.5,105.616,2201,0
+GBF.US,D,20250909,000000,105.44,105.46,105.3348,105.3949,1383,0
+GBF.US,D,20250910,000000,105.4952,105.69,105.4952,105.6101,1886,0
+GBF.US,D,20250911,000000,105.85,105.87,105.85,105.87,1039,0
+GBF.US,D,20250912,000000,105.55,105.72,105.55,105.72,1224,0
+GBF.US,D,20250915,000000,105.825,105.9092,105.81,105.815,1897,0
+GBF.US,D,20250916,000000,105.9096,105.9795,105.87,105.88,6088,0
+GBF.US,D,20250917,000000,105.85,105.85,103.32,105.69,2439,0
+GBF.US,D,20250918,000000,105.51,105.51,105.46,105.4625,2241,0
+GBF.US,D,20250919,000000,105.48,105.48,105.3451,105.44,1645,0
+GBF.US,D,20250922,000000,105.285,105.33,105.26,105.2998,1189,0
+GBF.US,D,20250923,000000,105.2913,105.46,105.2913,105.46,1458,0
+GBF.US,D,20250924,000000,105.312,105.32,105.1801,105.265,1640,0
+GBF.US,D,20250925,000000,104.995,105.11,104.995,105.05,13063,0
+GBF.US,D,20250926,000000,105.13,105.13,105.13,105.13,231,0
+GBF.US,D,20250929,000000,105.3877,105.41,105.38,105.405,2086,0
+GBF.US,D,20250930,000000,105.5565,105.5565,105.3555,105.3555,1885,0
+GBF.US,D,20251001,000000,105.25,105.3131,105.2,105.3131,1435,0
+GBF.US,D,20251002,000000,105.3368,105.4694,105.325,105.4192,2469,0
+GBF.US,D,20251003,000000,105.3297,105.3297,105.27,105.27,978,0
+GBF.US,D,20251006,000000,105.12,105.12,105.065,105.065,1811,0
+GBF.US,D,20251007,000000,105.1779,105.3071,105.1779,105.25,1892,0
+GBF.US,D,20251008,000000,105.37,105.37,105.21,105.21,2351,0
+GBF.US,D,20251009,000000,105.14,105.15,105.0717,105.145,1487,0
+GBF.US,D,20251010,000000,105.53,105.66,105.51,105.6231,4242,0
+GBF.US,D,20251013,000000,105.63,105.73,105.63,105.73,715,0
+GBF.US,D,20251014,000000,105.7776,105.9219,105.7776,105.915,904,0
+GBF.US,D,20251015,000000,106.05,106.05,105.84,105.8418,1289,0
+GBF.US,D,20251016,000000,105.8695,106.2496,105.82,106.2035,63667,0
+GBF.US,D,20251017,000000,106.05,106.1,106.0381,106.07,786,0
+GBF.US,D,20251020,000000,106.2199,106.245,106.14,106.245,51835,0
+GBF.US,D,20251021,000000,106.3511,106.39,106.34,106.3847,1753,0
+GBF.US,D,20251022,000000,106.31,106.42,106.31,106.42,979,0
+GBF.US,D,20251023,000000,106.3129,106.3129,106.19,106.19,1618,0
+GBF.US,D,20251027,000000,106.15,106.335,106.15,106.3301,1054,0
+GBF.US,D,20251028,000000,106.382,106.43,106.37,106.384,5345,0
+GBF.US,D,20251029,000000,106.205,106.205,105.9175,105.9175,643,0
+GBF.US,D,20251030,000000,105.8154,105.8154,105.691,105.7183,1223,0
+GBF.US,D,20251031,000000,105.623,105.629,105.623,105.629,748,0
+GBF.US,D,20251103,000000,105.12,105.12,105.11,105.12,2453,0
+GBF.US,D,20251104,000000,105.3261,105.3294,105.28,105.28,758,0
+GBF.US,D,20251105,000000,105.1153,105.23,104.8929,104.92,2685,0
+GBF.US,D,20251106,000000,105.305,105.35,105.305,105.32,1358,0
+GBF.US,D,20251107,000000,105.3873,105.3873,105.29,105.29,1036,0
+GBF.US,D,20251110,000000,105.1901,105.2605,105.1901,105.23,2040,0
+GBF.US,D,20251111,000000,105.515,105.5249,105.515,105.5249,469,0
+GBF.US,D,20251112,000000,105.5515,105.5699,105.483,105.483,2086,0
+GBF.US,D,20251113,000000,105.25,105.25,105.1999,105.1999,1144,0
+GBF.US,D,20251114,000000,105.11,105.1268,105.02,105.0293,3783,0
+GBF.US,D,20251117,000000,105.17,105.19,105.101,105.101,3600,0
+GBF.US,D,20251118,000000,105.12,105.18,105.076,105.165,3555,0
+GBF.US,D,20251119,000000,105.2132,105.29,105.14,105.14,2715,0
+GBF.US,D,20251120,000000,105.2824,105.2999,105.2719,105.2999,1206,0
+GBF.US,D,20251121,000000,105.5315,105.5315,105.482,105.51,664,0
+GBF.US,D,20251124,000000,105.6794,105.74,105.64,105.74,768,0
+GBF.US,D,20251125,000000,105.925,106.04,105.78,105.9503,2530,0
+GBF.US,D,20251126,000000,106.0356,106.1299,106.0356,106.0908,813,0
+GBF.US,D,20251201,000000,105.19882,105.19882,105.165,105.186,2651,0
+GBF.US,D,20251202,000000,105.18,105.305,105.11,105.2781,8693,0
+GBF.US,D,20251203,000000,105.3614,105.4542,105.3614,105.4542,1141,0
+GBF.US,D,20251204,000000,105.222,105.222,105.2068,105.2068,1051,0
+GBF.US,D,20251205,000000,105.13,105.14,105.07,105.07,1038,0
+GBF.US,D,20251208,000000,105.03,105.03,104.76,104.98,2574,0
+GBF.US,D,20251209,000000,104.96,104.96,104.8339,104.864,7033,0
+GBF.US,D,20251210,000000,104.9853,105.148,104.9853,105.1393,823,0
+GBF.US,D,20251211,000000,105.295,105.295,105.18,105.18,966,0
+GBF.US,D,20251212,000000,104.8484,104.8484,104.8199,104.8199,1276,0
+GBF.US,D,20251215,000000,105.07,105.07,104.85,104.9022,4174,0
+GBF.US,D,20251216,000000,101.85,105.13,101.85,105.1115,5933,0
+GBF.US,D,20251217,000000,105.025,105.1069,105.025,105.062,3259,0
+GBF.US,D,20251218,000000,105.24,105.292,105.24,105.292,849,0
+GBF.US,D,20251219,000000,104.84,104.86,104.8,104.8117,5619,0
+GBF.US,D,20251222,000000,104.7244,104.81,104.69,104.74,15007,0
+GBF.US,D,20251223,000000,104.78,104.78,104.73,104.78,2345,0
+GBF.US,D,20251224,000000,104.8,104.9433,104.8,104.9433,1682,0
+GBF.US,D,20251226,000000,105.21,105.21,104.93,105.0173,1876,0
+GBF.US,D,20251229,000000,105.1,105.12,105.09,105.1,2742,0
+GBF.US,D,20251230,000000,105.05,105.16,104.95,105.05,6594,0
+GBF.US,D,20251231,000000,104.99,104.99,104.69,104.7,42424,0
+GBF.US,D,20260102,000000,104.82,104.89,104.78,104.78,3483,0
+GBF.US,D,20260105,000000,104.905,105.0337,104.905,105.0076,2865,0
+GBF.US,D,20260106,000000,104.8843,104.9999,104.84,104.9882,940,0
+GBF.US,D,20260107,000000,105.1095,105.1095,105.05,105.05,1122,0
+GBF.US,D,20260108,000000,104.92,104.93,104.87,104.905,1529,0
+GBF.US,D,20260109,000000,104.8819,105.06,104.874,105.0475,4125,0
+GBF.US,D,20260112,000000,104.94,105.06,104.91,104.9797,3841,0
+GBF.US,D,20260113,000000,105.07,105.17,105.07,105.1108,2124,0
+GBF.US,D,20260114,000000,105.3086,105.3086,105.26,105.2784,966,0
+GBF.US,D,20260115,000000,105.2385,105.2399,105.1646,105.1646,2331,0
+GBF.US,D,20260116,000000,105.05,105.05,104.97,104.98,4369,0
+GBF.US,D,20260120,000000,104.585,104.585,104.5462,104.5462,2869,0
+GBF.US,D,20260121,000000,104.73,104.8647,104.633,104.8519,2211,0
+GBF.US,D,20260122,000000,104.96,104.96,104.9,104.9302,1700,0
+GBF.US,D,20260123,000000,105.01,105.0265,104.932,105.0265,1537,0
+GBF.US,D,20260126,000000,105.17,105.23,105.1014,105.17,4815,0
+GBF.US,D,20260127,000000,105.177,105.177,105.0306,105.0306,1028,0
+GBF.US,D,20260128,000000,104.94,105.03,104.9,105.03,2337,0
+GBF.US,D,20260129,000000,104.78,105.1,104.78,105.0333,9811,0
+GBF.US,D,20260130,000000,105.0267,105.06,105.0267,105.0399,748,0
+GBF.US,D,20260202,000000,104.68,104.68,104.558,104.558,47388,0
+GBF.US,D,20260203,000000,104.505,104.61,104.505,104.5814,2511,0
+GBF.US,D,20260204,000000,104.525,104.5899,104.525,104.5429,1919,0
+GBF.US,D,20260205,000000,104.9296,105.01,104.925,105.01,2738,0
+GBF.US,D,20260206,000000,105.07,105.07,104.9821,104.9821,1339,0
+GBF.US,D,20260209,000000,105.01,105.04,105.0001,105.0294,1692,0
+GBF.US,D,20260210,000000,105.4,105.4,105.25,105.3415,1869,0
+GBF.US,D,20260211,000000,105.27,105.27,105.1521,105.1521,1714,0
+GBF.US,D,20260212,000000,105.325,105.653,105.325,105.653,2077,0
+GBF.US,D,20260217,000000,105.95,105.97,105.86,105.9301,3680,0
+GBF.US,D,20260218,000000,105.85,105.88,105.805,105.8124,4034,0
diff --git a/daily/us/nyse etfs/1/gde.us.txt b/daily/us/nyse etfs/1/gde.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..744c5a76d4a0c6986485fdf4c7e44cadc2143d04
--- /dev/null
+++ b/daily/us/nyse etfs/1/gde.us.txt	
@@ -0,0 +1,984 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GDE.US,D,20220318,000000,26.17,26.17,26.0825,26.0825,333,0
+GDE.US,D,20220321,000000,26.19,26.43,26.19,26.3038,6623,0
+GDE.US,D,20220322,000000,26.35,26.4521,26.3,26.4521,1170,0
+GDE.US,D,20220323,000000,27.55,27.55,26.405,26.5093,6854,0
+GDE.US,D,20220324,000000,26.8129,27.81,26.8129,26.9994,5004,0
+GDE.US,D,20220325,000000,26.9,27.0481,26.85,27.0481,3752,0
+GDE.US,D,20220328,000000,26.96,26.96,26.8699,26.905,6586,0
+GDE.US,D,20220329,000000,26.62,27.19,26.62,27.1043,1896,0
+GDE.US,D,20220330,000000,27.1101,27.1401,27.1101,27.1401,487,0
+GDE.US,D,20220331,000000,27.21,27.27,26.67,27.1157,3157,0
+GDE.US,D,20220401,000000,26.82,26.93,26.5189,26.6766,1535,0
+GDE.US,D,20220404,000000,26.8811,26.9917,26.8811,26.9917,326,0
+GDE.US,D,20220405,000000,27.0301,27.0301,26.5477,26.5477,1810,0
+GDE.US,D,20220406,000000,26.2,26.34,26.2,26.3225,2330,0
+GDE.US,D,20220407,000000,26.36,26.5737,26.36,26.5036,3192,0
+GDE.US,D,20220408,000000,26.7,26.7,26.5501,26.5501,4060,0
+GDE.US,D,20220411,000000,26.5,26.5,26.26,26.3144,4419,0
+GDE.US,D,20220412,000000,26.3778,26.3778,26.3778,26.3778,52,0
+GDE.US,D,20220413,000000,26.775,26.775,26.775,26.775,50,0
+GDE.US,D,20220414,000000,26.77,26.77,26.4243,26.4243,10040,0
+GDE.US,D,20220418,000000,26.7,26.7,26.4239,26.4239,557,0
+GDE.US,D,20220419,000000,26.21,26.31,25.9952,25.9952,1622,0
+GDE.US,D,20220420,000000,26.33,26.552,26.33,26.552,525,0
+GDE.US,D,20220421,000000,26.52,26.52,26.07,26.07,947,0
+GDE.US,D,20220422,000000,25.95,25.95,25.102,25.102,1230,0
+GDE.US,D,20220425,000000,25.01,25.01,24.14,24.8929,21726,0
+GDE.US,D,20220426,000000,24.5,24.5,24.322,24.322,105,0
+GDE.US,D,20220427,000000,24.41,24.43,24.1689,24.1689,3030,0
+GDE.US,D,20220428,000000,24.45,24.93,24.23,24.8135,2380,0
+GDE.US,D,20220429,000000,23.9399,23.9399,23.9399,23.9399,122,0
+GDE.US,D,20220502,000000,21.44,23.84,21.44,23.6657,11353,0
+GDE.US,D,20220503,000000,23.8283,23.8283,23.8283,23.8283,33,0
+GDE.US,D,20220504,000000,24.6793,24.6793,24.6793,24.6793,1,0
+GDE.US,D,20220505,000000,23.7523,23.7523,23.7523,23.7523,1,0
+GDE.US,D,20220506,000000,23.6854,23.6854,23.6854,23.6854,48,0
+GDE.US,D,20220509,000000,23.36,23.36,22.5928,22.5928,666,0
+GDE.US,D,20220510,000000,22.4406,22.4406,22.4406,22.4406,169,0
+GDE.US,D,20220511,000000,22.309,22.309,22.309,22.309,44,0
+GDE.US,D,20220512,000000,22.1,22.1,20.91,20.91,753,0
+GDE.US,D,20220513,000000,22,22.1501,22,22,11699,0
+GDE.US,D,20220516,000000,22.2,22.49,21.52,21.52,1676,0
+GDE.US,D,20220517,000000,21.7,21.7,21.7,21.7,600,0
+GDE.US,D,20220518,000000,21.48,21.48,21.48,21.48,579,0
+GDE.US,D,20220519,000000,22.0472,22.0472,21.41,21.41,1800,0
+GDE.US,D,20220520,000000,21.3,21.3,21.3,21.3,808,0
+GDE.US,D,20220523,000000,22.05,22.05,22.05,22.05,806,0
+GDE.US,D,20220524,000000,22.455,22.455,21.91,21.91,946,0
+GDE.US,D,20220525,000000,22.44,22.545,22,22,69806,0
+GDE.US,D,20220526,000000,21.9,21.9,21.9,21.9,677,0
+GDE.US,D,20220527,000000,23.51,23.51,23.36,23.36,1135,0
+GDE.US,D,20220531,000000,23.27,23.33,22.22,22.22,952,0
+GDE.US,D,20220601,000000,22.15,22.15,22.15,22.15,910,0
+GDE.US,D,20220602,000000,22.81,23.8,22.79,22.79,3281,0
+GDE.US,D,20220603,000000,23.21,23.21,22.91,22.91,724,0
+GDE.US,D,20220606,000000,23.33,23.33,22.35,22.35,939,0
+GDE.US,D,20220607,000000,22.81,23.22,22.43,22.43,844,0
+GDE.US,D,20220608,000000,23.06,23.95,22.56,22.56,4492,0
+GDE.US,D,20220609,000000,21.78,21.78,21.78,21.78,759,0
+GDE.US,D,20220610,000000,21.85,22.87,21.75,22.3522,45814,0
+GDE.US,D,20220613,000000,21.85,21.85,20.7,20.9792,3725,0
+GDE.US,D,20220614,000000,20.7683,20.7683,20.7683,20.7683,1,0
+GDE.US,D,20220615,000000,21.05,21.3351,21.05,21.3351,112,0
+GDE.US,D,20220616,000000,20.94,21,20.9,20.9558,2511,0
+GDE.US,D,20220617,000000,21.0199,21.0199,20.77,20.8319,777,0
+GDE.US,D,20220621,000000,21.2,21.28,21.1936,21.1936,3313,0
+GDE.US,D,20220622,000000,21.17,21.2,21.17,21.2,286,0
+GDE.US,D,20220623,000000,21.12,21.35,21.12,21.3244,914,0
+GDE.US,D,20220624,000000,21.8834,21.8834,21.8834,21.8834,6,0
+GDE.US,D,20220627,000000,22.0199,22.02,21.73,21.73,1083,0
+GDE.US,D,20220628,000000,21.3708,21.3708,21.3708,21.3708,13,0
+GDE.US,D,20220629,000000,21.3611,21.3611,21.3611,21.3611,15,0
+GDE.US,D,20220630,000000,20.9871,20.9871,20.9871,20.9871,2,0
+GDE.US,D,20220701,000000,21.2239,21.2239,21.2239,21.2239,4,0
+GDE.US,D,20220705,000000,20.765,20.8424,20.71,20.8424,374,0
+GDE.US,D,20220706,000000,20.6181,20.6181,20.6181,20.6181,38,0
+GDE.US,D,20220707,000000,20.84,20.9474,20.84,20.9474,190,0
+GDE.US,D,20220708,000000,20.9538,20.9538,20.9538,20.9538,2,0
+GDE.US,D,20220711,000000,20.76,20.76,20.5781,20.5781,376,0
+GDE.US,D,20220712,000000,20.3467,20.3467,20.3467,20.3467,65,0
+GDE.US,D,20220713,000000,20.3731,20.3731,20.3731,20.3731,10,0
+GDE.US,D,20220714,000000,20.0579,20.0579,20.0579,20.0579,1,0
+GDE.US,D,20220715,000000,20.3483,20.3483,20.3483,20.3483,1,0
+GDE.US,D,20220718,000000,20.545,20.545,20.215,20.2477,3929,0
+GDE.US,D,20220719,000000,20.73,20.7675,20.73,20.7675,305,0
+GDE.US,D,20220720,000000,20.84,20.84,20.7824,20.7824,325,0
+GDE.US,D,20220721,000000,19.73,21.1911,19.73,21.1911,886,0
+GDE.US,D,20220722,000000,21.0343,21.0343,21.0343,21.0343,31,0
+GDE.US,D,20220725,000000,21.0118,21.0118,21.0118,21.0118,19,0
+GDE.US,D,20220726,000000,20.7711,20.7711,20.7711,20.7711,9,0
+GDE.US,D,20220727,000000,21.4802,21.4802,21.4802,21.4802,3,0
+GDE.US,D,20220728,000000,21.62,21.9455,21.62,21.9455,19935,0
+GDE.US,D,20220729,000000,22.45,22.47,22.347,22.347,2409,0
+GDE.US,D,20220801,000000,22.3712,22.3712,22.3712,22.3712,9,0
+GDE.US,D,20220802,000000,22.1634,22.1634,22.1634,22.1634,11,0
+GDE.US,D,20220803,000000,22.44,22.66,22.44,22.5404,2634,0
+GDE.US,D,20220804,000000,22.88,22.91,22.8028,22.8028,487,0
+GDE.US,D,20220805,000000,22.5692,22.5692,22.5692,22.5692,98,0
+GDE.US,D,20220808,000000,22.9,23.69,22.7233,23.69,1398,0
+GDE.US,D,20220809,000000,23.12,23.12,22.692,22.692,155,0
+GDE.US,D,20220810,000000,23.1136,23.1136,23.1136,23.1136,45,0
+GDE.US,D,20220811,000000,23.0007,23.0007,23.0007,23.0007,73,0
+GDE.US,D,20220812,000000,23.235,23.5389,23.235,23.5389,562,0
+GDE.US,D,20220815,000000,23.4999,23.5,23.375,23.375,770,0
+GDE.US,D,20220816,000000,23.3654,23.3654,23.3654,23.3654,77,0
+GDE.US,D,20220817,000000,23.0975,23.0975,23.074,23.074,215,0
+GDE.US,D,20220818,000000,23.0447,23.0447,23.0447,23.0447,31,0
+GDE.US,D,20220819,000000,22.81,22.83,22.73,22.7949,14900,0
+GDE.US,D,20220822,000000,22.39,22.39,22.0928,22.0928,401,0
+GDE.US,D,20220823,000000,22.15,22.1842,22.15,22.1842,161,0
+GDE.US,D,20220824,000000,22.31,22.3172,22.31,22.3172,196,0
+GDE.US,D,20220825,000000,22.3899,22.6029,22.3899,22.6029,530,0
+GDE.US,D,20220826,000000,22.25,22.25,21.7352,21.7352,6405,0
+GDE.US,D,20220829,000000,21.76,21.76,21.6344,21.6344,3603,0
+GDE.US,D,20220830,000000,21.5,21.5,21.1929,21.1929,131,0
+GDE.US,D,20220831,000000,21.09,21.12,20.9557,20.9557,3060,0
+GDE.US,D,20220901,000000,20.66,20.7096,20.42,20.7096,697,0
+GDE.US,D,20220902,000000,20.86,20.91,20.86,20.88,982,0
+GDE.US,D,20220906,000000,20.4919,20.4919,20.4919,20.4919,52,0
+GDE.US,D,20220907,000000,21.02,21.0645,21.02,21.0645,336,0
+GDE.US,D,20220908,000000,21.05,21.0647,21.05,21.0647,205,0
+GDE.US,D,20220909,000000,21.25,21.4702,21.25,21.4702,235,0
+GDE.US,D,20220912,000000,22.9,22.9,21.7692,21.7692,2034,0
+GDE.US,D,20220913,000000,22.9,22.9,20.6673,20.6673,266,0
+GDE.US,D,20220914,000000,20.94,20.94,20.6281,20.6281,914,0
+GDE.US,D,20220915,000000,20.22,20.22,20.0833,20.0833,1087,0
+GDE.US,D,20220916,000000,20,20.08,20,20.0319,374,0
+GDE.US,D,20220919,000000,20,20.1503,19.91,20.1503,665,0
+GDE.US,D,20220920,000000,19.9045,20.06,19.84,20.0361,3843,0
+GDE.US,D,20220921,000000,19.7619,19.7619,19.7619,19.7619,10,0
+GDE.US,D,20220922,000000,19.5871,19.67,19.57,19.63,3808,0
+GDE.US,D,20220923,000000,18.9293,18.9572,18.9293,18.9572,1569,0
+GDE.US,D,20220926,000000,18.6314,18.6314,18.6314,18.6314,108,0
+GDE.US,D,20220927,000000,19.05,19.07,18.6471,18.6471,751,0
+GDE.US,D,20220928,000000,18.78,19.3864,18.78,19.3864,288,0
+GDE.US,D,20220929,000000,19.0098,19.0098,19.0098,19.0098,11,0
+GDE.US,D,20220930,000000,19,19,18.7512,18.7512,591,0
+GDE.US,D,20221003,000000,19.2701,19.5949,19.2701,19.5949,548,0
+GDE.US,D,20221004,000000,20.3681,20.3681,20.3681,20.3681,95,0
+GDE.US,D,20221005,000000,20.263,20.263,20.263,20.263,39,0
+GDE.US,D,20221006,000000,19.98,20.0825,19.98,20.0825,105,0
+GDE.US,D,20221007,000000,19.3755,19.3755,19.3755,19.3755,46,0
+GDE.US,D,20221010,000000,18.88,18.88,18.87,18.87,278,0
+GDE.US,D,20221011,000000,18.85,18.85,18.7993,18.7993,228,0
+GDE.US,D,20221012,000000,18.8686,18.8686,18.8686,18.8686,305,0
+GDE.US,D,20221013,000000,19.07,19.07,19.07,19.07,134,0
+GDE.US,D,20221014,000000,18.54,18.642,18.453,18.453,2315,0
+GDE.US,D,20221017,000000,18.97,19.0196,18.97,19.0196,249,0
+GDE.US,D,20221018,000000,19.2302,19.2302,19.2302,19.2302,5,0
+GDE.US,D,20221019,000000,18.96,19.01,18.9266,18.9266,1520,0
+GDE.US,D,20221020,000000,19.1,19.1,18.7804,18.7804,2745,0
+GDE.US,D,20221021,000000,19.18,19.4547,19.18,19.4547,367,0
+GDE.US,D,20221024,000000,19.5857,19.5857,19.5857,19.5857,70,0
+GDE.US,D,20221025,000000,19.8384,19.8384,19.8384,19.8384,9,0
+GDE.US,D,20221026,000000,19.93,19.93,19.93,19.93,256,0
+GDE.US,D,20221027,000000,19.9,19.9,19.6729,19.715,954,0
+GDE.US,D,20221028,000000,19.57,19.9239,19.57,19.9239,308,0
+GDE.US,D,20221031,000000,19.6793,19.6793,19.6793,19.6793,104,0
+GDE.US,D,20221101,000000,19.82,19.85,19.7601,19.7601,363,0
+GDE.US,D,20221102,000000,19.69,19.69,19.0659,19.0659,7564,0
+GDE.US,D,20221103,000000,18.9799,19.05,18.8622,18.8622,4175,0
+GDE.US,D,20221104,000000,19.12,19.7,19.12,19.4297,3142,0
+GDE.US,D,20221107,000000,19.62,19.64,19.5516,19.5516,600,0
+GDE.US,D,20221108,000000,20.0084,20.13,19.9843,19.9843,357,0
+GDE.US,D,20221109,000000,19.62,19.7,19.5687,19.5687,521,0
+GDE.US,D,20221110,000000,20.73,21.0591,20.73,21.0591,211,0
+GDE.US,D,20221111,000000,21.2737,21.2737,21.2737,21.2737,104,0
+GDE.US,D,20221114,000000,21.1908,21.1908,21.1908,21.1908,13,0
+GDE.US,D,20221115,000000,21.48,21.86,21.4,21.404,6503,0
+GDE.US,D,20221116,000000,21.2207,21.2207,21.2207,21.2207,3,0
+GDE.US,D,20221117,000000,21.0599,21.0599,20.9689,20.9689,122,0
+GDE.US,D,20221118,000000,20.94,20.99,20.9306,20.9306,8294,0
+GDE.US,D,20221121,000000,20.7661,20.7661,20.7661,20.7661,69,0
+GDE.US,D,20221122,000000,21.01,21.02,21,21.0051,714,0
+GDE.US,D,20221123,000000,21.3083,21.3083,21.3083,21.3083,17,0
+GDE.US,D,20221125,000000,21.33,21.34,21.2703,21.2703,289,0
+GDE.US,D,20221128,000000,21.15,21.15,20.8158,20.8158,213,0
+GDE.US,D,20221129,000000,20.8475,20.8475,20.8475,20.8475,4,0
+GDE.US,D,20221130,000000,21.1538,22,21.1538,21.6917,7475,0
+GDE.US,D,20221201,000000,23.86,23.86,21.91,22.0232,1279,0
+GDE.US,D,20221202,000000,21.9261,21.9261,21.9261,21.9261,26,0
+GDE.US,D,20221205,000000,21.23,21.2434,21.23,21.2434,522,0
+GDE.US,D,20221206,000000,21.1111,21.14,20.9998,20.9998,1235,0
+GDE.US,D,20221207,000000,21.1397,21.1397,21.1397,21.1397,27,0
+GDE.US,D,20221208,000000,21.2838,21.2838,21.2838,21.2838,145,0
+GDE.US,D,20221209,000000,21.2346,21.2346,21.2346,21.2346,21,0
+GDE.US,D,20221212,000000,21.5189,21.5189,21.5189,21.5189,42,0
+GDE.US,D,20221213,000000,21.7854,21.7854,21.7854,21.7854,57,0
+GDE.US,D,20221214,000000,21.92,21.92,21.6643,21.6643,631,0
+GDE.US,D,20221215,000000,20.8309,20.8309,20.8309,20.8309,6,0
+GDE.US,D,20221216,000000,20.85,20.85,20.58,20.7883,728,0
+GDE.US,D,20221219,000000,20.59,20.59,20.5632,20.5632,387,0
+GDE.US,D,20221220,000000,20.9367,21.01,20.9367,21.01,1000,0
+GDE.US,D,20221221,000000,21.1292,21.1292,21.1292,21.1292,28,0
+GDE.US,D,20221222,000000,20.75,20.76,20.6731,20.6731,13339,0
+GDE.US,D,20221223,000000,20.63,20.7263,20.63,20.7263,403,0
+GDE.US,D,20221227,000000,20.8801,20.8801,20.8347,20.8347,217,0
+GDE.US,D,20221228,000000,20.76,20.76,20.43,20.755,549,0
+GDE.US,D,20221229,000000,20.9428,20.9428,20.9428,20.9428,102,0
+GDE.US,D,20221230,000000,20.94,20.9841,20.94,20.9841,204,0
+GDE.US,D,20230103,000000,21.38,21.38,21.1254,21.1254,5106,0
+GDE.US,D,20230104,000000,21.38,21.3842,21.38,21.3842,126,0
+GDE.US,D,20230105,000000,21.19,21.2,20.9582,20.9582,260,0
+GDE.US,D,20230106,000000,21.5544,21.7,21.52,21.7,618,0
+GDE.US,D,20230109,000000,22.11,22.13,21.7545,21.7545,456,0
+GDE.US,D,20230110,000000,21.7,22.79,21.7,21.9599,3031,0
+GDE.US,D,20230111,000000,22,22.18,22,22.18,1685,0
+GDE.US,D,20230112,000000,22.18,22.3139,22.17,22.3139,10029,0
+GDE.US,D,20230113,000000,22.7,22.86,22.7,22.8175,1207,0
+GDE.US,D,20230117,000000,22.8,22.8,22.65,22.65,5166,0
+GDE.US,D,20230118,000000,22.4799,22.4799,22.17,22.18,3586,0
+GDE.US,D,20230119,000000,22.2901,22.52,22.2901,22.46,3043,0
+GDE.US,D,20230120,000000,22.55,22.82,22.55,22.66,483,0
+GDE.US,D,20230123,000000,22.9354,22.9354,22.9354,22.9354,216,0
+GDE.US,D,20230124,000000,22.93,23.0229,22.62,23.0229,33115,0
+GDE.US,D,20230125,000000,22.615,23.14,22.58,23.0665,27599,0
+GDE.US,D,20230126,000000,22.9401,23.0735,22.86,23.0735,2505,0
+GDE.US,D,20230127,000000,23.065,23.2665,23.065,23.25,462,0
+GDE.US,D,20230130,000000,23.17,23.17,22.8926,22.8926,1817,0
+GDE.US,D,20230131,000000,23.11,23.1979,23.075,23.1543,3797,0
+GDE.US,D,20230201,000000,23.72,23.74,23.7,23.7103,1826,0
+GDE.US,D,20230202,000000,23.43,23.6,23.42,23.6,1528,0
+GDE.US,D,20230203,000000,23.25,23.25,22.9056,22.9056,944,0
+GDE.US,D,20230206,000000,22.8,22.8,22.795,22.795,1002,0
+GDE.US,D,20230207,000000,22.8599,23.31,22.7575,23.1257,2489,0
+GDE.US,D,20230208,000000,23,23,22.8,22.8792,1398,0
+GDE.US,D,20230209,000000,22.8369,23.89,22.625,22.6929,10704,0
+GDE.US,D,20230210,000000,22.6355,22.6355,22.6355,22.6355,123,0
+GDE.US,D,20230213,000000,22.7374,22.7374,22.7374,22.7374,9,0
+GDE.US,D,20230214,000000,22.71,22.97,22.5594,22.8407,4810,0
+GDE.US,D,20230215,000000,22.6,22.76,22.525,22.6986,2121,0
+GDE.US,D,20230216,000000,22.3857,22.93,22.3857,22.56,6393,0
+GDE.US,D,20230217,000000,22.22,22.43,22,22.4155,3896,0
+GDE.US,D,20230221,000000,22.22,22.29,22.15,22.2332,17533,0
+GDE.US,D,20230222,000000,21.8287,21.9999,21.75,21.78,2896,0
+GDE.US,D,20230223,000000,21.9001,21.95,21.888,21.888,1533,0
+GDE.US,D,20230224,000000,21.56,21.6018,21.56,21.6018,853,0
+GDE.US,D,20230227,000000,21.7799,21.85,21.67,21.688,6877,0
+GDE.US,D,20230228,000000,21.73,21.9,21.718,21.718,967,0
+GDE.US,D,20230301,000000,21.865,21.87,21.68,21.735,1212,0
+GDE.US,D,20230302,000000,21.7299,21.8289,21.7299,21.8289,1986,0
+GDE.US,D,20230303,000000,22,22.3592,22,22.3592,1359,0
+GDE.US,D,20230306,000000,22.1101,22.2678,22.1101,22.2678,349,0
+GDE.US,D,20230307,000000,21.88,22.06,21.6199,21.6199,2836,0
+GDE.US,D,20230308,000000,23.67,23.67,21.53,21.6532,1644,0
+GDE.US,D,20230309,000000,22.01,22.17,21.67,21.71,2479,0
+GDE.US,D,20230310,000000,21.76,21.7799,21.7,21.7799,530,0
+GDE.US,D,20230313,000000,21.74,22.134,21.74,22.134,1594,0
+GDE.US,D,20230314,000000,22.06,22.3481,22.01,22.2619,3059,0
+GDE.US,D,20230315,000000,22.334,22.4499,22.2421,22.3331,1558,0
+GDE.US,D,20230316,000000,22.515,22.85,22.515,22.7357,2085,0
+GDE.US,D,20230317,000000,22.89,23.28,22.89,23.123,1238,0
+GDE.US,D,20230320,000000,23.3399,24.28,23.0761,23.4,9467,0
+GDE.US,D,20230321,000000,23.39,23.39,23.16,23.1605,1648,0
+GDE.US,D,20230322,000000,22.98,23.52,22.98,23.2139,5706,0
+GDE.US,D,20230323,000000,23.3,23.4549,23.3,23.4549,2591,0
+GDE.US,D,20230324,000000,23.4,23.47,23.3174,23.3174,451,0
+GDE.US,D,20230327,000000,23.3099,23.3099,23.15,23.2535,2099,0
+GDE.US,D,20230328,000000,23.24,23.35,23.24,23.258,555,0
+GDE.US,D,20230329,000000,23.2501,23.4778,23.2501,23.4778,1642,0
+GDE.US,D,20230330,000000,23.89,23.89,23.7798,23.7798,217,0
+GDE.US,D,20230331,000000,23.786,24.06,23.786,24.06,521,0
+GDE.US,D,20230403,000000,24.19,24.38,24.19,24.38,3141,0
+GDE.US,D,20230404,000000,24.5669,24.5669,24.5669,24.5669,200,0
+GDE.US,D,20230405,000000,24.67,24.67,24.5249,24.5249,2842,0
+GDE.US,D,20230406,000000,24.41,24.8726,24.12,24.2401,1878,0
+GDE.US,D,20230410,000000,24.24,24.29,23.8873,24.1611,2112,0
+GDE.US,D,20230411,000000,24.3701,24.4228,24.3701,24.4228,322,0
+GDE.US,D,20230412,000000,24.53,24.88,24.525,24.525,731,0
+GDE.US,D,20230413,000000,25.02,25.02,25.0037,25.0037,134,0
+GDE.US,D,20230414,000000,24.78,24.78,24.44,24.5352,1785,0
+GDE.US,D,20230417,000000,24.5,24.5051,24.35,24.5051,1495,0
+GDE.US,D,20230418,000000,24.63,24.63,24.51,24.5448,4125,0
+GDE.US,D,20230419,000000,24.6,24.6,24.5001,24.5365,518,0
+GDE.US,D,20230420,000000,24.21,25,24.21,24.6,14576,0
+GDE.US,D,20230421,000000,24.36,25.34,24,24.4,6345,0
+GDE.US,D,20230424,000000,24.3,24.36,24.22,24.332,4274,0
+GDE.US,D,20230425,000000,24.23,24.27,24.14,24.1498,2845,0
+GDE.US,D,20230426,000000,24.28,24.28,24,24.0264,8344,0
+GDE.US,D,20230427,000000,24.15,24.38,24.15,24.288,1085,0
+GDE.US,D,20230428,000000,24.3,24.54,24.3,24.4674,1600,0
+GDE.US,D,20230501,000000,24.66,24.71,24.294,24.3936,3794,0
+GDE.US,D,20230502,000000,24.47,24.68,24.415,24.5213,2799,0
+GDE.US,D,20230503,000000,24.63,24.695,24.541,24.541,2780,0
+GDE.US,D,20230504,000000,24.63,24.7003,24.63,24.697,1811,0
+GDE.US,D,20230505,000000,24.11,24.5693,24.11,24.5693,932,0
+GDE.US,D,20230508,000000,24.5001,25.9,24.5001,24.8445,24232,0
+GDE.US,D,20230509,000000,24.73,24.7732,24.4,24.7732,1296,0
+GDE.US,D,20230510,000000,24.8799,24.8799,24.7214,24.7214,267,0
+GDE.US,D,20230511,000000,24.59,24.6408,24.59,24.6408,1137,0
+GDE.US,D,20230512,000000,24.52,24.52,24.5,24.5,667,0
+GDE.US,D,20230515,000000,24.575,24.6152,24.5693,24.6152,768,0
+GDE.US,D,20230516,000000,24.58,24.63,24.0248,24.0248,2229,0
+GDE.US,D,20230517,000000,24.44,24.44,24.17,24.2969,1206,0
+GDE.US,D,20230518,000000,24.2,24.28,24.2,24.28,744,0
+GDE.US,D,20230519,000000,24.43,24.43,24.43,24.43,204,0
+GDE.US,D,20230522,000000,24.5,24.5899,24.5,24.5499,3552,0
+GDE.US,D,20230523,000000,24.385,24.41,24.3,24.3,2125,0
+GDE.US,D,20230524,000000,24.01,24.1,23.9025,23.9025,6663,0
+GDE.US,D,20230525,000000,23.76,23.91,23.76,23.7775,1123,0
+GDE.US,D,20230526,000000,24.4,24.4,23.93,24.1582,423,0
+GDE.US,D,20230530,000000,24.2844,24.2844,24.2844,24.2844,214,0
+GDE.US,D,20230531,000000,24.33,24.33,24.13,24.2886,664,0
+GDE.US,D,20230601,000000,24.4401,24.6131,24.4401,24.6131,2118,0
+GDE.US,D,20230602,000000,24.56,24.76,24.56,24.5869,1889,0
+GDE.US,D,20230605,000000,24.6201,24.81,24.6201,24.7098,1910,0
+GDE.US,D,20230606,000000,24.75,24.8395,24.75,24.8395,474,0
+GDE.US,D,20230607,000000,24.3961,24.4165,24.3961,24.4165,4891,0
+GDE.US,D,20230608,000000,24.74,25.02,24.6,24.877,2521,0
+GDE.US,D,20230609,000000,24.9,24.91,24.78,24.78,516,0
+GDE.US,D,20230612,000000,24.725,25.03,24.725,25.0179,9036,0
+GDE.US,D,20230613,000000,25.13,25.39,25.025,25.12,26012,0
+GDE.US,D,20230614,000000,25.11,25.3298,25.0105,25.0105,1913,0
+GDE.US,D,20230615,000000,25.5099,25.5099,25.4366,25.4366,330,0
+GDE.US,D,20230616,000000,25.57,25.6,25.57,25.595,488,0
+GDE.US,D,20230620,000000,24.98,25.03,24.76,25.0149,1684,0
+GDE.US,D,20230621,000000,24.89,25.97,24.76,24.8338,36813,0
+GDE.US,D,20230622,000000,24.4961,24.6408,24.49,24.6408,409,0
+GDE.US,D,20230623,000000,25.17,25.17,25.17,25.17,159,0
+GDE.US,D,20230626,000000,25.23,25.23,24.38,24.5816,3952,0
+GDE.US,D,20230627,000000,24.3881,24.78,24.3881,24.6162,2140,0
+GDE.US,D,20230628,000000,24.5001,24.5375,24.5001,24.5375,254,0
+GDE.US,D,20230629,000000,24.6295,24.6295,24.6295,24.6295,125,0
+GDE.US,D,20230630,000000,24.99,25.0098,24.9,25.0061,3134,0
+GDE.US,D,20230703,000000,25.08,25.5,25.08,25.1367,2165,0
+GDE.US,D,20230705,000000,25.11,25.42,25.0801,25.095,3725,0
+GDE.US,D,20230706,000000,25.09,25.09,24.5565,24.743,6775,0
+GDE.US,D,20230707,000000,24.93,25.05,24.8596,24.8596,1732,0
+GDE.US,D,20230710,000000,24.87,25.1299,24.87,25.1299,2629,0
+GDE.US,D,20230711,000000,25.03,25.0817,24.75,25.0817,6031,0
+GDE.US,D,20230712,000000,25.55,25.6699,25.55,25.561,909,0
+GDE.US,D,20230713,000000,25.77,25.8899,25.755,25.8899,1625,0
+GDE.US,D,20230714,000000,25.755,26.37,25.62,25.7198,3373,0
+GDE.US,D,20230717,000000,25.63,25.77,25.63,25.72,1122,0
+GDE.US,D,20230718,000000,25.99,26.49,25.99,26.47,4204,0
+GDE.US,D,20230719,000000,26.28,26.79,26.28,26.79,11262,0
+GDE.US,D,20230720,000000,26.27,26.31,25.9901,26.0599,2102,0
+GDE.US,D,20230721,000000,25.93,25.99,25.8734,25.8912,1747,0
+GDE.US,D,20230724,000000,25.89,26.015,25.89,26.015,2403,0
+GDE.US,D,20230725,000000,25.98,26.24,25.98,26.12,1388,0
+GDE.US,D,20230726,000000,26.04,26.2526,26.03,26.2526,2078,0
+GDE.US,D,20230727,000000,26.23,26.23,26.01,26.03,2671,0
+GDE.US,D,20230728,000000,26.02,26.22,26.02,26.1646,1045,0
+GDE.US,D,20230731,000000,26.31,26.33,26.15,26.2765,2605,0
+GDE.US,D,20230801,000000,26.03,26.61,26.03,26.1843,7155,0
+GDE.US,D,20230802,000000,26.64,26.64,25.9,25.9,3430,0
+GDE.US,D,20230803,000000,25.9,25.9136,25.8901,25.9136,4279,0
+GDE.US,D,20230804,000000,25.88,25.98,25.88,25.89,2857,0
+GDE.US,D,20230807,000000,26.24,26.24,25.89,25.89,4539,0
+GDE.US,D,20230808,000000,25.89,25.89,25.352,25.352,4714,0
+GDE.US,D,20230809,000000,25.84,25.84,25.1009,25.1009,2456,0
+GDE.US,D,20230810,000000,25.54,25.54,24.95,25.13,3036,0
+GDE.US,D,20230811,000000,24.74,24.94,24.74,24.8952,1546,0
+GDE.US,D,20230814,000000,24.65,24.9432,24.65,24.9432,11401,0
+GDE.US,D,20230815,000000,24.75,24.75,24.7008,24.7008,1221,0
+GDE.US,D,20230816,000000,24.53,24.71,24.3701,24.3905,2893,0
+GDE.US,D,20230817,000000,24.38,24.38,24.0876,24.0876,2609,0
+GDE.US,D,20230818,000000,24.01,24.0668,24.01,24.0668,902,0
+GDE.US,D,20230821,000000,24.2864,24.2864,24.2864,24.2864,540,0
+GDE.US,D,20230822,000000,25,25,24.2192,24.263,2076,0
+GDE.US,D,20230823,000000,24.5291,24.7658,24.5291,24.7658,9292,0
+GDE.US,D,20230824,000000,25.01,25.01,24.65,24.655,1472,0
+GDE.US,D,20230825,000000,24.43,24.5028,24.15,24.5028,2929,0
+GDE.US,D,20230828,000000,24.72,24.78,24.6993,24.6993,1783,0
+GDE.US,D,20230829,000000,25.2899,25.3061,25.22,25.3061,948,0
+GDE.US,D,20230830,000000,25.46,25.48,25.33,25.3979,2868,0
+GDE.US,D,20230831,000000,25.3602,25.3602,25.3602,25.3602,523,0
+GDE.US,D,20230901,000000,25.63,25.63,25.2901,25.4795,16156,0
+GDE.US,D,20230905,000000,25.22,25.33,25.15,25.1675,1429,0
+GDE.US,D,20230906,000000,25.0499,25.0499,24.84,24.86,1585,0
+GDE.US,D,20230907,000000,24.77,24.848,24.7632,24.848,2865,0
+GDE.US,D,20230908,000000,24.74,24.74,24.64,24.708,2386,0
+GDE.US,D,20230911,000000,24.91,25.1,24.91,25.0102,1076,0
+GDE.US,D,20230912,000000,24.9,24.905,24.9,24.905,448,0
+GDE.US,D,20230913,000000,25.35,25.35,24.7722,24.9466,58336,0
+GDE.US,D,20230914,000000,25.37,25.37,24.96,25.1509,12525,0
+GDE.US,D,20230915,000000,25.0899,25.0899,24.95,24.96,699,0
+GDE.US,D,20230918,000000,24.96,25.11,24.95,25.0064,1122,0
+GDE.US,D,20230919,000000,24.78,25.06,24.7799,24.9686,1478,0
+GDE.US,D,20230920,000000,25.0201,25.07,24.7657,24.7657,434,0
+GDE.US,D,20230921,000000,24.7,24.7,24.233,24.233,1050,0
+GDE.US,D,20230922,000000,24.23,24.2686,24.21,24.211,1342,0
+GDE.US,D,20230925,000000,24.04,24.0971,24.04,24.0971,1083,0
+GDE.US,D,20230926,000000,23.99,23.99,23.45,23.6177,6778,0
+GDE.US,D,20230927,000000,23.5294,23.5294,23.24,23.3363,2855,0
+GDE.US,D,20230928,000000,23.34,23.34,23.2929,23.3211,2138,0
+GDE.US,D,20230929,000000,23.69,23.69,23.09,23.1006,1676,0
+GDE.US,D,20231002,000000,22.91,22.92,22.75,22.8306,1371,0
+GDE.US,D,20231003,000000,22.75,22.82,22.47,22.6799,11175,0
+GDE.US,D,20231004,000000,22.6799,22.7565,22.535,22.7565,761,0
+GDE.US,D,20231005,000000,22.635,22.76,22.57,22.6871,1438,0
+GDE.US,D,20231006,000000,22.47,23.0414,22.4629,23.0414,4053,0
+GDE.US,D,20231009,000000,23.6,23.6,23.5407,23.5407,413,0
+GDE.US,D,20231010,000000,23.7241,24.069,23.6816,23.73,3443,0
+GDE.US,D,20231011,000000,23.95,24,23.8,23.9475,4629,0
+GDE.US,D,20231012,000000,23.885,24.03,23.7007,23.7007,1955,0
+GDE.US,D,20231013,000000,24.2601,24.2657,24.1775,24.2657,917,0
+GDE.US,D,20231016,000000,24.59,24.59,24.34,24.52,1050,0
+GDE.US,D,20231017,000000,24.54,24.54,24.4266,24.4266,946,0
+GDE.US,D,20231018,000000,24.6701,24.6701,24.55,24.55,1754,0
+GDE.US,D,20231019,000000,24.75,24.75,24.485,24.5501,2225,0
+GDE.US,D,20231020,000000,24.68,24.69,24.3333,24.3333,2067,0
+GDE.US,D,20231023,000000,24.46,24.64,24.17,24.2325,2909,0
+GDE.US,D,20231024,000000,24.1549,24.3861,24.1549,24.3861,744,0
+GDE.US,D,20231025,000000,23.82,23.82,23.705,23.71,1763,0
+GDE.US,D,20231026,000000,23.4703,23.61,23.3,23.4301,3430,0
+GDE.US,D,20231027,000000,23.45,23.63,23.31,23.5296,1041,0
+GDE.US,D,20231030,000000,23.51,23.71,23.51,23.6598,2404,0
+GDE.US,D,20231031,000000,23.6272,23.74,23.5401,23.6759,1839,0
+GDE.US,D,20231101,000000,23.7129,23.9599,23.7129,23.88,787,0
+GDE.US,D,20231102,000000,24.292,24.292,24.292,24.292,259,0
+GDE.US,D,20231103,000000,24.72,24.72,24.535,24.6797,2480,0
+GDE.US,D,20231106,000000,24.62,24.62,24.38,24.4513,3904,0
+GDE.US,D,20231107,000000,24.45,24.54,24.435,24.4748,978,0
+GDE.US,D,20231108,000000,24.34,24.36,24.2169,24.2169,923,0
+GDE.US,D,20231109,000000,24.3619,24.3619,24.1291,24.1291,2372,0
+GDE.US,D,20231110,000000,24,24.31,24,24.31,4977,0
+GDE.US,D,20231113,000000,24.22,24.39,24.22,24.39,576,0
+GDE.US,D,20231114,000000,24.52,24.9999,23.68,24.9204,8004,0
+GDE.US,D,20231115,000000,24.91,24.97,24.9,24.959,1047,0
+GDE.US,D,20231116,000000,25.1101,25.23,25.11,25.183,1288,0
+GDE.US,D,20231117,000000,25.26,25.26,25.2469,25.2469,430,0
+GDE.US,D,20231120,000000,25.14,26.375,25.14,25.3701,9155,0
+GDE.US,D,20231121,000000,25.566,25.566,25.566,25.566,219,0
+GDE.US,D,20231122,000000,25.69,25.69,25.4097,25.4097,585,0
+GDE.US,D,20231124,000000,25.5903,25.5903,25.5903,25.5903,10,0
+GDE.US,D,20231127,000000,25.82,25.82,25.73,25.7784,1384,0
+GDE.US,D,20231128,000000,25.99,26.185,25.8925,26.185,3296,0
+GDE.US,D,20231129,000000,26.24,26.46,26.2187,26.2737,4834,0
+GDE.US,D,20231130,000000,26.25,26.43,26.16,26.2581,7437,0
+GDE.US,D,20231201,000000,26.355,26.7,26.3101,26.608,738,0
+GDE.US,D,20231204,000000,26.32,26.32,25.88,25.9917,2538,0
+GDE.US,D,20231205,000000,25.9099,25.99,25.78,25.883,1992,0
+GDE.US,D,20231206,000000,26.13,26.14,25.93,26.14,7911,0
+GDE.US,D,20231207,000000,25.93,26.18,25.91,26.06,1393,0
+GDE.US,D,20231208,000000,26.34,26.34,25.65,25.8634,2796,0
+GDE.US,D,20231211,000000,25.72,25.78,25.52,25.6815,2646,0
+GDE.US,D,20231212,000000,25.8278,25.8651,25.79,25.8651,1104,0
+GDE.US,D,20231213,000000,25.84,26.91,25.84,26.7515,17222,0
+GDE.US,D,20231214,000000,27.01,27.01,26.88,26.9579,3689,0
+GDE.US,D,20231215,000000,26.85,26.89,26.67,26.6861,6327,0
+GDE.US,D,20231218,000000,26.59,26.98,26.59,26.8293,4702,0
+GDE.US,D,20231219,000000,26.95,27.18,26.95,27.1519,1817,0
+GDE.US,D,20231220,000000,27.1,27.77,26.6062,26.6062,9231,0
+GDE.US,D,20231221,000000,27.05,27.0582,26.93,27.0582,6098,0
+GDE.US,D,20231222,000000,27.13,27.29,26.9771,26.9771,2724,0
+GDE.US,D,20231226,000000,27.04,27.48,27.04,27.3524,4188,0
+GDE.US,D,20231227,000000,27.41,27.89,27.3804,27.5075,8700,0
+GDE.US,D,20231228,000000,27.51,27.56,27.3539,27.3539,2110,0
+GDE.US,D,20231229,000000,27.405,27.97,27.11,27.4,14313,0
+GDE.US,D,20240102,000000,27.18,27.79,27,27.0344,6697,0
+GDE.US,D,20240103,000000,26.63,26.78,26.53,26.6355,4992,0
+GDE.US,D,20240104,000000,26.82,26.82,26.61,26.6848,15299,0
+GDE.US,D,20240105,000000,26.8183,26.98,26.64,26.7071,8655,0
+GDE.US,D,20240108,000000,26.33,26.8,26.3299,26.7293,3264,0
+GDE.US,D,20240109,000000,26.765,26.8699,26.68,26.68,1516,0
+GDE.US,D,20240110,000000,26.86,26.96,26.8097,26.95,1837,0
+GDE.US,D,20240111,000000,26.78,26.875,26.6,26.8058,6049,0
+GDE.US,D,20240112,000000,27.15,27.2601,27.13,27.26,7124,0
+GDE.US,D,20240116,000000,27.24,27.24,26.7516,26.7516,1804,0
+GDE.US,D,20240117,000000,26.3602,26.3851,26.35,26.3851,977,0
+GDE.US,D,20240118,000000,26.41,26.8435,26.41,26.8435,2432,0
+GDE.US,D,20240119,000000,26.93,27.22,26.9,27,4215,0
+GDE.US,D,20240122,000000,27.33,27.33,27.1,27.1,1655,0
+GDE.US,D,20240123,000000,27,27.2839,27,27.2839,2880,0
+GDE.US,D,20240124,000000,27.3621,27.3621,27.33,27.3465,3241,0
+GDE.US,D,20240125,000000,27.37,27.37,27.1501,27.2666,5214,0
+GDE.US,D,20240126,000000,27.31,27.395,27.28,27.28,3263,0
+GDE.US,D,20240129,000000,27.36,27.5673,27.34,27.5673,1913,0
+GDE.US,D,20240130,000000,27.79,27.8201,27.6601,27.6601,5135,0
+GDE.US,D,20240131,000000,27.56,27.56,27.16,27.2458,4555,0
+GDE.US,D,20240201,000000,27.67,27.8,27.66,27.7165,1284,0
+GDE.US,D,20240202,000000,27.725,27.94,27.65,27.93,9014,0
+GDE.US,D,20240205,000000,27.5,27.5757,27.43,27.5757,2532,0
+GDE.US,D,20240206,000000,27.6362,27.83,27.6362,27.7297,2298,0
+GDE.US,D,20240207,000000,27.82,28.09,27.75,27.9307,3232,0
+GDE.US,D,20240208,000000,27.82,28.03,27.82,27.9211,13803,0
+GDE.US,D,20240209,000000,27.77,28.72,27.77,28.71,23851,0
+GDE.US,D,20240212,000000,27.98,28.05,27.8185,27.8405,3303,0
+GDE.US,D,20240213,000000,27.47,27.47,27.1401,27.34,1930,0
+GDE.US,D,20240214,000000,27.2,27.4234,27.2,27.4234,1853,0
+GDE.US,D,20240215,000000,27.56,27.8673,27.48,27.7,6572,0
+GDE.US,D,20240216,000000,27.63,27.8,27.63,27.8,8920,0
+GDE.US,D,20240220,000000,27.7999,27.7999,27.51,27.6734,1452,0
+GDE.US,D,20240221,000000,27.64,27.6937,27.64,27.6937,606,0
+GDE.US,D,20240222,000000,27.95,28.1575,27.795,28.1575,21809,0
+GDE.US,D,20240223,000000,28.35,28.57,28.3246,28.4175,1896,0
+GDE.US,D,20240226,000000,28.16,28.52,28.16,28.51,6488,0
+GDE.US,D,20240227,000000,28.44,28.49,28.15,28.45,6807,0
+GDE.US,D,20240228,000000,28.23,28.43,28.14,28.3293,6800,0
+GDE.US,D,20240229,000000,28.4208,28.5,28.4,28.458,1666,0
+GDE.US,D,20240301,000000,28.51,29.32,28.5,29.2128,6278,0
+GDE.US,D,20240304,000000,29.2,29.77,29.2,29.575,6183,0
+GDE.US,D,20240305,000000,29.51,29.52,29.3641,29.4358,3459,0
+GDE.US,D,20240306,000000,29.61,30.91,29.61,29.9243,9400,0
+GDE.US,D,20240307,000000,30.23,31.02,30,30.34,5668,0
+GDE.US,D,20240308,000000,30.61,30.69,30.3899,30.3899,29831,0
+GDE.US,D,20240311,000000,30.93,30.93,30.01,30.39,4680,0
+GDE.US,D,20240312,000000,30.59,30.7,30.15,30.4599,12393,0
+GDE.US,D,20240313,000000,30.73,30.73,30.3458,30.4732,4050,0
+GDE.US,D,20240314,000000,30.4,30.63,30.1301,30.2097,3271,0
+GDE.US,D,20240315,000000,30.18,31.38,30.0289,30.0289,5044,0
+GDE.US,D,20240318,000000,30.26,30.28,30.2101,30.24,3031,0
+GDE.US,D,20240319,000000,30,30.25,29.995,30.2077,3886,0
+GDE.US,D,20240320,000000,30.4196,30.909,30.16,30.7355,1850,0
+GDE.US,D,20240321,000000,31,31.72,30.98,31.06,9520,0
+GDE.US,D,20240322,000000,30.6601,30.83,30.5,30.6245,9336,0
+GDE.US,D,20240325,000000,30.51,30.74,30.51,30.6443,1582,0
+GDE.US,D,20240326,000000,30.67,30.84,30.5609,30.6099,4830,0
+GDE.US,D,20240327,000000,30.93,31.0625,30.7501,31.0625,3230,0
+GDE.US,D,20240328,000000,31.46,31.62,31.38,31.5641,3350,0
+GDE.US,D,20240401,000000,32.36,33.3,31.4231,31.645,9874,0
+GDE.US,D,20240402,000000,32.07,32.1,31.36,32.1,12633,0
+GDE.US,D,20240403,000000,31.85,32.665,31.85,32.1375,5203,0
+GDE.US,D,20240404,000000,32.125,32.3899,31.7387,31.7387,11750,0
+GDE.US,D,20240405,000000,32.02,32.91,32,32.4975,4639,0
+GDE.US,D,20240408,000000,33.09,33.09,32.42,32.7354,4852,0
+GDE.US,D,20240409,000000,33.15,34.45,32.725,32.9059,7812,0
+GDE.US,D,20240410,000000,32.37,33.27,32.3073,32.467,11185,0
+GDE.US,D,20240411,000000,32.71,33.15,32.71,33.1351,3544,0
+GDE.US,D,20240412,000000,33.2091,33.52,32.22,32.3551,7720,0
+GDE.US,D,20240415,000000,32.77,32.915,32.3551,32.575,10282,0
+GDE.US,D,20240416,000000,32.5199,32.72,32.1494,32.65,7185,0
+GDE.US,D,20240417,000000,32.42,32.77,31.9535,32.31,11867,0
+GDE.US,D,20240418,000000,32.34,32.47,32.07,32.1066,2591,0
+GDE.US,D,20240419,000000,32.26,32.69,32.0899,32.11,2524,0
+GDE.US,D,20240422,000000,31.3,31.53,30.86,31.3514,12990,0
+GDE.US,D,20240423,000000,31.385,31.9199,31.385,31.82,5388,0
+GDE.US,D,20240424,000000,31.84,31.95,31.56,31.6978,4533,0
+GDE.US,D,20240425,000000,31.38,31.85,31.28,31.6829,4124,0
+GDE.US,D,20240426,000000,31.925,32.26,31.8601,32.1068,6473,0
+GDE.US,D,20240429,000000,32.14,32.34,31.9171,32.1291,8570,0
+GDE.US,D,20240430,000000,31.99,32.105,31.1546,31.1546,20103,0
+GDE.US,D,20240501,000000,31.28,31.94,31.12,31.3062,7304,0
+GDE.US,D,20240502,000000,31.1,31.3793,31.08,31.3793,1728,0
+GDE.US,D,20240503,000000,31.5,31.88,31.5,31.8402,13533,0
+GDE.US,D,20240506,000000,32.28,32.33,31.69,32.2523,9589,0
+GDE.US,D,20240507,000000,32.98,32.98,32.21,32.2363,5923,0
+GDE.US,D,20240508,000000,32.18,32.3401,32.18,32.3146,3932,0
+GDE.US,D,20240509,000000,32.69,32.76,32.67,32.7076,1555,0
+GDE.US,D,20240510,000000,33.2,33.72,32.9314,33.1144,8590,0
+GDE.US,D,20240513,000000,32.99,32.99,32.735,32.738,9748,0
+GDE.US,D,20240514,000000,32.9,33.21,32.7105,33.1311,3906,0
+GDE.US,D,20240515,000000,33.46,34.0988,33.25,34.0988,5682,0
+GDE.US,D,20240516,000000,33.82,33.88,33.6279,33.7149,2502,0
+GDE.US,D,20240517,000000,34.1,34.74,34.1,34.217,9504,0
+GDE.US,D,20240520,000000,34.32,34.61,34.095,34.55,8141,0
+GDE.US,D,20240521,000000,34.3149,35.46,34.26,34.58,10652,0
+GDE.US,D,20240522,000000,34.29,34.29,33.6906,33.7481,8886,0
+GDE.US,D,20240523,000000,33.79,33.79,32.9402,32.9402,5996,0
+GDE.US,D,20240524,000000,33.18,33.245,33.0143,33.245,1900,0
+GDE.US,D,20240528,000000,33.14,33.48,33.14,33.3632,4759,0
+GDE.US,D,20240529,000000,33.11,33.11,32.895,32.905,4891,0
+GDE.US,D,20240530,000000,32.8101,32.99,32.672,32.7966,13091,0
+GDE.US,D,20240531,000000,32.9527,32.9527,32.42,32.7643,5836,0
+GDE.US,D,20240603,000000,32.8397,33.11,32.8101,33.0134,3248,0
+GDE.US,D,20240604,000000,32.79,32.9251,32.69,32.9251,6499,0
+GDE.US,D,20240605,000000,33.25,33.85,33.1301,33.5907,20430,0
+GDE.US,D,20240606,000000,33.81,33.91,33.695,33.776,1467,0
+GDE.US,D,20240607,000000,33.0001,33.34,33,33,7860,0
+GDE.US,D,20240610,000000,32.95,33.2132,32.85,33.2051,2643,0
+GDE.US,D,20240611,000000,32.89,33.1704,32.89,33.1704,2418,0
+GDE.US,D,20240612,000000,33.9,33.9,33.6001,33.6364,9795,0
+GDE.US,D,20240613,000000,33.4491,33.45,32.9,33.2248,11125,0
+GDE.US,D,20240614,000000,33.35,33.625,33.28,33.41,15133,0
+GDE.US,D,20240617,000000,33.64,33.85,33.46,33.8116,6983,0
+GDE.US,D,20240618,000000,33.7601,34,33.7601,33.9716,6624,0
+GDE.US,D,20240620,000000,33.98,34.62,33.98,34.3402,3384,0
+GDE.US,D,20240621,000000,33.79,34.0191,33.62,33.76,5603,0
+GDE.US,D,20240624,000000,33.57,34.07,33.57,33.9,11553,0
+GDE.US,D,20240625,000000,33.81,33.85,33.7875,33.8284,2959,0
+GDE.US,D,20240626,000000,34.9,34.9,33.4,33.5585,4683,0
+GDE.US,D,20240627,000000,33.62,34.0599,33.62,33.9635,5275,0
+GDE.US,D,20240628,000000,34.04,34.3,33.7401,33.8294,4900,0
+GDE.US,D,20240701,000000,33.845,34.51,33.73,34.086,13114,0
+GDE.US,D,20240702,000000,33.99,34.1052,33.9257,34.1052,3170,0
+GDE.US,D,20240703,000000,34.5,34.5,34.4502,34.4502,1525,0
+GDE.US,D,20240705,000000,34.9,35.549,34.8,35.248,21453,0
+GDE.US,D,20240708,000000,35.17,35.23,34.63,34.8789,15948,0
+GDE.US,D,20240709,000000,34.9,35.12,34.8999,35.0573,4364,0
+GDE.US,D,20240710,000000,35.18,35.4,35.18,35.3406,5523,0
+GDE.US,D,20240711,000000,35.58,35.675,35.4,35.5693,5352,0
+GDE.US,D,20240712,000000,35.21,35.83,35.21,35.7,7651,0
+GDE.US,D,20240715,000000,36.01,36.756,35.82,35.9194,4099,0
+GDE.US,D,20240716,000000,36.33,37.43,36.2609,36.9311,9894,0
+GDE.US,D,20240717,000000,36.56,36.93,36.1601,36.34,6664,0
+GDE.US,D,20240718,000000,36.25,36.29,35.7501,35.7501,6479,0
+GDE.US,D,20240719,000000,35.14,35.23,34.75,34.86,3791,0
+GDE.US,D,20240722,000000,35.23,35.318,34.86,35.1992,5587,0
+GDE.US,D,20240723,000000,35.28,35.43,35.17,35.2724,5032,0
+GDE.US,D,20240724,000000,34.9454,35.13,34.5027,34.5193,4253,0
+GDE.US,D,20240725,000000,34.255,34.325,33.7675,33.9149,15584,0
+GDE.US,D,20240726,000000,34.35,34.6565,34.2392,34.417,7602,0
+GDE.US,D,20240729,000000,34.66,34.67,34.2425,34.51,4952,0
+GDE.US,D,20240730,000000,34.57,34.57,34.12,34.5157,10251,0
+GDE.US,D,20240731,000000,35,35.79,34.8931,35.5543,7066,0
+GDE.US,D,20240801,000000,35.53,35.725,34.56,35.13,7719,0
+GDE.US,D,20240802,000000,34.82,34.9777,34.2,34.344,7126,0
+GDE.US,D,20240805,000000,32.9,33.53,28.73,33.0593,13712,0
+GDE.US,D,20240806,000000,32.8818,33.56,32.8818,33.2129,8158,0
+GDE.US,D,20240807,000000,33.39,34.43,32.97,32.97,53518,0
+GDE.US,D,20240808,000000,33.54,34.48,33.43,33.9071,6197,0
+GDE.US,D,20240809,000000,34.04,34.13,33.83,34.1057,4157,0
+GDE.US,D,20240812,000000,34.26,34.88,34.26,34.6606,7779,0
+GDE.US,D,20240813,000000,34.85,35.2391,34.85,34.89,7747,0
+GDE.US,D,20240814,000000,34.9,35.1499,34.74,34.9129,6640,0
+GDE.US,D,20240815,000000,35.14,35.5,35.133,35.4674,3205,0
+GDE.US,D,20240816,000000,35.69,36.42,35.69,36.2442,9505,0
+GDE.US,D,20240819,000000,36.26,37.27,35.9884,36.6198,10591,0
+GDE.US,D,20240820,000000,36.66,36.89,36.6399,36.6399,30061,0
+GDE.US,D,20240821,000000,36.53,37.45,36.4167,36.98,12246,0
+GDE.US,D,20240822,000000,36.68,36.68,35.84,35.9416,15176,0
+GDE.US,D,20240823,000000,36.4272,36.8601,36.3724,36.8601,7805,0
+GDE.US,D,20240826,000000,37.69,37.69,36.7312,36.89,4510,0
+GDE.US,D,20240827,000000,36.85,37.75,36.76,37.37,11574,0
+GDE.US,D,20240828,000000,36.84,36.86,36.2701,36.495,15527,0
+GDE.US,D,20240829,000000,36.78,37.03,36.615,36.7274,7824,0
+GDE.US,D,20240830,000000,36.87,36.87,36.5884,36.7677,2239,0
+GDE.US,D,20240903,000000,36.53,36.53,35.73,35.8157,14392,0
+GDE.US,D,20240904,000000,35.87,36.08,35.59,35.7124,40784,0
+GDE.US,D,20240905,000000,36.08,36.21,35.62,35.8587,6472,0
+GDE.US,D,20240906,000000,35.7377,35.7378,34.87,35.1496,4729,0
+GDE.US,D,20240909,000000,35.65,35.67,35.29,35.4699,6488,0
+GDE.US,D,20240910,000000,35.73,35.8298,35.41,35.8298,35425,0
+GDE.US,D,20240911,000000,35.46,36.1902,35.2742,36.1902,11146,0
+GDE.US,D,20240912,000000,36.69,37.2,36.51,36.8751,10630,0
+GDE.US,D,20240913,000000,37.06,37.67,37.06,37.433,17079,0
+GDE.US,D,20240916,000000,37.64,37.69,37.2332,37.6169,15829,0
+GDE.US,D,20240917,000000,37.5,37.7,37.16,37.2911,6538,0
+GDE.US,D,20240918,000000,37.63,37.9899,37.0018,37.0018,7446,0
+GDE.US,D,20240919,000000,37.6,38.22,37.6,38.0047,7779,0
+GDE.US,D,20240920,000000,38.3,39.62,38.0672,38.4382,23769,0
+GDE.US,D,20240923,000000,38.67,38.81,38.4223,38.72,21456,0
+GDE.US,D,20240924,000000,38.635,39.09,38.2101,38.9394,39320,0
+GDE.US,D,20240925,000000,39.31,39.31,39.0093,39.195,34661,0
+GDE.US,D,20240926,000000,39.37,39.6099,39.21,39.3521,18802,0
+GDE.US,D,20240927,000000,39.49,39.49,38.5,39.0275,21872,0
+GDE.US,D,20240930,000000,38.96,38.99,38.5947,38.763,25789,0
+GDE.US,D,20241001,000000,38.92,39.2399,38.78,38.9865,7948,0
+GDE.US,D,20241002,000000,38.825,39.08,38.7,38.9038,14182,0
+GDE.US,D,20241003,000000,38.9,39.1,38.72,38.9744,8189,0
+GDE.US,D,20241004,000000,38.9173,39.28,38.8,39.24,12150,0
+GDE.US,D,20241007,000000,39,39.0699,38.5401,38.6974,12080,0
+GDE.US,D,20241008,000000,38.97,38.97,38.37,38.7311,8337,0
+GDE.US,D,20241009,000000,38.43,38.93,38.42,38.8228,5139,0
+GDE.US,D,20241010,000000,38.8,39.2,38.7,39.0254,16252,0
+GDE.US,D,20241011,000000,39.38,39.58,39.12,39.555,22699,0
+GDE.US,D,20241014,000000,39.76,41.13,39.4582,39.7534,11393,0
+GDE.US,D,20241015,000000,39.65,39.82,39.41,39.78,10036,0
+GDE.US,D,20241016,000000,40,40,39.6,39.878,11964,0
+GDE.US,D,20241017,000000,40.08,40.41,40,40.1839,13954,0
+GDE.US,D,20241018,000000,40.39,40.8,40.23,40.662,15661,0
+GDE.US,D,20241021,000000,41.02,41.08,40.59,40.8119,38520,0
+GDE.US,D,20241022,000000,40.98,41.28,40.55,40.96,15723,0
+GDE.US,D,20241023,000000,42.35,42.57,39.99,40.46,42955,0
+GDE.US,D,20241024,000000,40.99,41,40.2801,40.6952,86423,0
+GDE.US,D,20241025,000000,40.75,40.99,40.4632,40.6621,7262,0
+GDE.US,D,20241028,000000,38.96,38.98,38.0801,38.3125,30214,0
+GDE.US,D,20241029,000000,38.42,38.855,38.2601,38.79,31777,0
+GDE.US,D,20241030,000000,38.88,39.03,38.6,38.9,20578,0
+GDE.US,D,20241031,000000,38.37,38.37,37.38,37.45,18421,0
+GDE.US,D,20241101,000000,37.76,38.13,37.65,37.69,14240,0
+GDE.US,D,20241104,000000,37.3727,37.86,37.34,37.4443,7180,0
+GDE.US,D,20241105,000000,37.705,38.05,37.6,38.05,35285,0
+GDE.US,D,20241106,000000,37,38.44,37,37.86,59825,0
+GDE.US,D,20241107,000000,38.16,38.7,38.16,38.6605,18241,0
+GDE.US,D,20241108,000000,38.8,38.8,38.35,38.35,73321,0
+GDE.US,D,20241111,000000,37.965,37.97,37.17,37.68,36030,0
+GDE.US,D,20241112,000000,37.86,37.86,37.1,37.2,15214,0
+GDE.US,D,20241113,000000,37.75,37.75,37.11,37.25,14312,0
+GDE.US,D,20241114,000000,36.92,37.07,36.65,36.83,16885,0
+GDE.US,D,20241115,000000,36.42,36.65,35.95,36.06,11667,0
+GDE.US,D,20241118,000000,36.66,37.11,36.3,36.9,13904,0
+GDE.US,D,20241119,000000,37.25,37.59,36.9,37.29,12557,0
+GDE.US,D,20241120,000000,37.59,37.8799,37.22,37.6466,5095,0
+GDE.US,D,20241121,000000,38.1053,38.2896,37.8194,38.0976,5083,0
+GDE.US,D,20241122,000000,38.25,38.88,38.25,38.88,4522,0
+GDE.US,D,20241125,000000,38,38.33,37.5432,37.83,13766,0
+GDE.US,D,20241126,000000,37.6555,38.0022,37.6555,37.9845,8997,0
+GDE.US,D,20241127,000000,38.108,38.265,37.72,37.925,7302,0
+GDE.US,D,20241129,000000,38.38,38.5,38.235,38.4468,2870,0
+GDE.US,D,20241202,000000,38.0801,38.3186,37.7901,38.0972,20720,0
+GDE.US,D,20241203,000000,38.5,38.55,37.945,38.1501,16145,0
+GDE.US,D,20241204,000000,38.55,38.8,38.3301,38.645,16569,0
+GDE.US,D,20241205,000000,38.46,38.75,38.16,38.3307,6266,0
+GDE.US,D,20241206,000000,38.38,38.77,38.07,38.3069,18877,0
+GDE.US,D,20241209,000000,38.48,38.7451,38.35,38.4459,20475,0
+GDE.US,D,20241210,000000,38.71,39.1,38.69,38.69,17206,0
+GDE.US,D,20241211,000000,39.4526,39.86,39.3451,39.6248,13887,0
+GDE.US,D,20241212,000000,39.2,39.238,38.903,38.903,12494,0
+GDE.US,D,20241213,000000,38.577,39.86,38.2601,38.4863,23472,0
+GDE.US,D,20241216,000000,38.49,38.87,38.4,38.6447,14032,0
+GDE.US,D,20241217,000000,38,38.4695,38,38.25,20118,0
+GDE.US,D,20241218,000000,38.1222,38.4051,36.44,36.5,17104,0
+GDE.US,D,20241219,000000,37,37.07,36.51,36.6556,11423,0
+GDE.US,D,20241220,000000,36.65,37.83,36.6,37.25,15094,0
+GDE.US,D,20241223,000000,37.43,37.79,37.0001,37.49,15279,0
+GDE.US,D,20241224,000000,37.42,37.8584,37.42,37.74,6298,0
+GDE.US,D,20241226,000000,37.9999,38.29,37.66,37.86,9182,0
+GDE.US,D,20241227,000000,37.38,37.49,37,37.3821,29492,0
+GDE.US,D,20241230,000000,36.59,37.37,36.56,37.03,17322,0
+GDE.US,D,20241231,000000,36.82,37.1799,36.62,37.09,7248,0
+GDE.US,D,20250102,000000,37.65,37.6799,36.915,37.13,13580,0
+GDE.US,D,20250103,000000,37.425,37.87,37.1757,37.32,5866,0
+GDE.US,D,20250106,000000,37.3901,38.09,37.3901,37.6314,17694,0
+GDE.US,D,20250107,000000,37.75,37.7932,37.3878,37.4626,6801,0
+GDE.US,D,20250108,000000,37.66,37.8248,37.26,37.712,20384,0
+GDE.US,D,20250110,000000,37.832,38,37.47,37.6578,41778,0
+GDE.US,D,20250113,000000,37.145,37.395,37,37.395,19132,0
+GDE.US,D,20250114,000000,37.07,37.56,37.07,37.374,17079,0
+GDE.US,D,20250115,000000,37.88,38.52,37.8501,38.3171,22314,0
+GDE.US,D,20250116,000000,38.5,39.09,38.5,38.615,24195,0
+GDE.US,D,20250117,000000,38.7,39.28,38.7,39,19310,0
+GDE.US,D,20250121,000000,39.28,39.66,39.23,39.25,19368,0
+GDE.US,D,20250122,000000,39.6254,40.02,39.6,39.7757,16555,0
+GDE.US,D,20250123,000000,39.6,40.25,39.5,39.9632,51440,0
+GDE.US,D,20250124,000000,40.37,40.4,39.924,40.1242,18711,0
+GDE.US,D,20250127,000000,38.8123,39.9,38.672,39.0733,11221,0
+GDE.US,D,20250128,000000,39.182,40.02,39.182,39.8647,10255,0
+GDE.US,D,20250129,000000,39.82,39.83,39.48,39.6129,7610,0
+GDE.US,D,20250130,000000,40.37,40.6997,40.1537,40.4428,9696,0
+GDE.US,D,20250131,000000,40.64,41.04,39.8,40.0284,22059,0
+GDE.US,D,20250203,000000,39.8072,40.41,39.2,40.1,18767,0
+GDE.US,D,20250204,000000,40.5,40.8,40.45,40.5746,12159,0
+GDE.US,D,20250205,000000,40.67,41.01,40.6237,40.968,17352,0
+GDE.US,D,20250206,000000,40.89,41.17,40.75,41.0703,10931,0
+GDE.US,D,20250207,000000,41.46,41.57,40.7368,40.95,32619,0
+GDE.US,D,20250210,000000,41.07,41.82,41.03,41.6461,30205,0
+GDE.US,D,20250211,000000,41.34,41.78,41.15,41.68,8745,0
+GDE.US,D,20250212,000000,41.33,41.6305,41.165,41.56,12066,0
+GDE.US,D,20250213,000000,41.6418,42.37,41.57,42.37,21784,0
+GDE.US,D,20250214,000000,42.02,42.28,41.3901,41.4993,35091,0
+GDE.US,D,20250218,000000,42.2,42.3489,41.97,42.1594,18109,0
+GDE.US,D,20250219,000000,42.36,42.39,41.94,42.36,22301,0
+GDE.US,D,20250220,000000,42,42.295,42,42.27,26723,0
+GDE.US,D,20250221,000000,42.06,42.06,41.23,41.6,10907,0
+GDE.US,D,20250224,000000,42.31,42.31,41.112,41.63,12030,0
+GDE.US,D,20250225,000000,41.53,41.53,40.23,40.95,26815,0
+GDE.US,D,20250226,000000,40.76,41.1808,40.52,40.97,11634,0
+GDE.US,D,20250227,000000,40.135,40.76,39.67,39.67,18247,0
+GDE.US,D,20250228,000000,39.15,39.9065,39.0522,39.9065,24189,0
+GDE.US,D,20250303,000000,40.5,40.5,39.535,39.7376,30609,0
+GDE.US,D,20250304,000000,39.61,40.33,39.112,39.53,48066,0
+GDE.US,D,20250305,000000,39.8,40.3,39.5225,40.1432,7194,0
+GDE.US,D,20250306,000000,39.56,39.8019,39.1001,39.2866,7624,0
+GDE.US,D,20250307,000000,39.345,39.745,38.7891,39.24,25173,0
+GDE.US,D,20250310,000000,38.85,38.94,37.8401,38.1,17181,0
+GDE.US,D,20250311,000000,38.647,38.7114,38.02,38.45,14324,0
+GDE.US,D,20250312,000000,38.4627,39.0465,38.1201,38.7057,6812,0
+GDE.US,D,20250313,000000,38.5199,39.0899,38.5199,38.8386,6482,0
+GDE.US,D,20250314,000000,39.35,39.6092,39.3,39.53,2957,0
+GDE.US,D,20250317,000000,39.5451,40.28,39.5451,40.115,22814,0
+GDE.US,D,20250318,000000,40.48,40.65,39.7801,40.077,21944,0
+GDE.US,D,20250319,000000,40.23,40.99,40.11,40.6582,13633,0
+GDE.US,D,20250320,000000,40.6,40.79,40.3101,40.5001,19961,0
+GDE.US,D,20250321,000000,40.11,40.25,39.4863,40.1852,28117,0
+GDE.US,D,20250324,000000,40.5,40.9,40.35,40.8,11743,0
+GDE.US,D,20250325,000000,40.935,41.1657,40.8401,40.9641,33145,0
+GDE.US,D,20250326,000000,41.045,41.17,40.465,40.465,11482,0
+GDE.US,D,20250327,000000,40.8289,41.2,40.3415,40.97,57722,0
+GDE.US,D,20250328,000000,41.0599,41.0599,40.0827,40.3289,7743,0
+GDE.US,D,20250331,000000,40.4502,41.05,40.0029,41.05,20924,0
+GDE.US,D,20250401,000000,41.13,41.3,40.7201,41.095,12982,0
+GDE.US,D,20250402,000000,40.9495,41.71,40.8,41.5181,23263,0
+GDE.US,D,20250403,000000,39.86,39.98,39.2806,39.2806,32004,0
+GDE.US,D,20250404,000000,37.8623,38.15,36.1577,36.3701,43079,0
+GDE.US,D,20250407,000000,35,37.3126,34.39,35.6987,64219,0
+GDE.US,D,20250408,000000,36.9706,37.46,34.8261,35.4,17461,0
+GDE.US,D,20250409,000000,36.25,41.4999,35.94,39.97,34257,0
+GDE.US,D,20250410,000000,39.39,39.58,37.8701,39.1,36609,0
+GDE.US,D,20250411,000000,39.9281,40.64,39.605,40.51,53471,0
+GDE.US,D,20250414,000000,41,41.25,40.0782,40.59,36717,0
+GDE.US,D,20250415,000000,40.94,40.94,40.481,40.77,14385,0
+GDE.US,D,20250416,000000,41.015,41.5,40.7,41.2,37315,0
+GDE.US,D,20250417,000000,40.9,41.27,40.375,40.63,25311,0
+GDE.US,D,20250421,000000,41.61,41.74,40.72,41.25,41646,0
+GDE.US,D,20250422,000000,41.5169,42.11,41.2501,41.69,33754,0
+GDE.US,D,20250423,000000,41.91,42,41.11,41.3874,29201,0
+GDE.US,D,20250424,000000,41.4412,42.77,41.4412,42.72,14760,0
+GDE.US,D,20250425,000000,41.47,42.54,41.36,42.42,32629,0
+GDE.US,D,20250428,000000,42.62,43.15,42.15,43.15,34250,0
+GDE.US,D,20250429,000000,42.66,43.1,42.37,43.02,25018,0
+GDE.US,D,20250430,000000,42.45,42.51,41.7,42.51,26393,0
+GDE.US,D,20250501,000000,42.37,42.54,41.7846,42.01,26154,0
+GDE.US,D,20250502,000000,42.51,42.96,41.685,42.91,175253,0
+GDE.US,D,20250505,000000,43.5808,43.98,43.37,43.83,35604,0
+GDE.US,D,20250506,000000,44.07,44.65,43.83,44.61,68456,0
+GDE.US,D,20250507,000000,44.055,44.37,43.71,43.98,38815,0
+GDE.US,D,20250508,000000,44.0492,44.26,43.43,43.53,36364,0
+GDE.US,D,20250509,000000,43.57,44.02,43.5,43.52,22448,0
+GDE.US,D,20250512,000000,43.3325,43.8963,43.3302,43.56,50035,0
+GDE.US,D,20250513,000000,43.68,44.5,43.68,44.5,61586,0
+GDE.US,D,20250514,000000,43.539,43.838,43.3101,43.65,103847,0
+GDE.US,D,20250515,000000,43.65,44.45,43.5247,44.45,16215,0
+GDE.US,D,20250516,000000,43.7878,44.26,43.51,44.26,216690,0
+GDE.US,D,20250519,000000,44,44.7299,43.88,44.66,573446,0
+GDE.US,D,20250520,000000,44.84,45.35,44.5654,45.32,76194,0
+GDE.US,D,20250521,000000,45.18,45.4299,44.588,44.59,146763,0
+GDE.US,D,20250522,000000,44.85,44.98,44.3339,44.55,28780,0
+GDE.US,D,20250523,000000,44.83,45.28,44.41,45.05,32934,0
+GDE.US,D,20250527,000000,44.64,45.23,44.4101,45.21,27033,0
+GDE.US,D,20250528,000000,45.21,45.37,44.73,44.97,21321,0
+GDE.US,D,20250529,000000,45.54,45.55,45,45.27,72482,0
+GDE.US,D,20250530,000000,45,45.08,44.4344,45.07,39068,0
+GDE.US,D,20250602,000000,45.85,46.32,45.41,46.32,59694,0
+GDE.US,D,20250603,000000,45.855,46.21,45.5652,46.21,108864,0
+GDE.US,D,20250604,000000,46.29,46.6,46.09,46.41,41394,0
+GDE.US,D,20250605,000000,46.53,46.64,45.62,45.99,41974,0
+GDE.US,D,20250606,000000,46.45,46.52,45.82,46.07,40553,0
+GDE.US,D,20250609,000000,46.1,46.36,45.55,46.09,61561,0
+GDE.US,D,20250610,000000,46.44,46.45,46.03,46.43,39967,0
+GDE.US,D,20250611,000000,46.4154,46.57,46.05,46.42,497360,0
+GDE.US,D,20250612,000000,46.4885,47.1183,46.4885,47.04,789274,0
+GDE.US,D,20250613,000000,47.1,47.49,46.8,47.16,493956,0
+GDE.US,D,20250616,000000,47.12,47.306,46.68,47.01,110935,0
+GDE.US,D,20250617,000000,46.82,46.9397,46.34,46.61,63908,0
+GDE.US,D,20250618,000000,46.81,46.8999,46.04,46.04,57938,0
+GDE.US,D,20250620,000000,46.23,46.6132,46,46,25999,0
+GDE.US,D,20250623,000000,46.4,46.9,46.17,46.74,61285,0
+GDE.US,D,20250624,000000,46.0985,46.67,45.8536,46.36,59116,0
+GDE.US,D,20250625,000000,47.241,47.241,46.2883,46.7,38787,0
+GDE.US,D,20250626,000000,46.23,46.9,46.23,46.85,46796,0
+GDE.US,D,20250627,000000,46.2,46.56,46,46.18,34908,0
+GDE.US,D,20250630,000000,46.548,47.19,46.548,47.16,62542,0
+GDE.US,D,20250701,000000,47.63,47.7068,47.17,47.54,61372,0
+GDE.US,D,20250702,000000,47.55,47.9476,47.3,47.9,84070,0
+GDE.US,D,20250703,000000,47.65,47.94,47.56,47.94,26725,0
+GDE.US,D,20250707,000000,47.73,47.73,47.2,47.65,34998,0
+GDE.US,D,20250708,000000,47.68,47.71,46.8843,47.23,30109,0
+GDE.US,D,20250709,000000,47.22,47.62,47.2,47.62,35811,0
+GDE.US,D,20250710,000000,47.5,47.94,47.385,47.84,22856,0
+GDE.US,D,20250711,000000,47.9339,48.3399,47.78,48.04,46019,0
+GDE.US,D,20250714,000000,48.23,48.29,47.61,48,89526,0
+GDE.US,D,20250715,000000,47.95,48.26,47.51,47.66,78114,0
+GDE.US,D,20250716,000000,47.615,48.12,47.41,47.79,33404,0
+GDE.US,D,20250717,000000,47.6206,48.21,47.5,48.21,49030,0
+GDE.US,D,20250718,000000,48.381,50.3799,47.9401,48.026,163485,0
+GDE.US,D,20250721,000000,48.75,49.37,48.7,49.08,232997,0
+GDE.US,D,20250722,000000,49.27,49.58,48.8,49.54,266309,0
+GDE.US,D,20250723,000000,49.49,49.5,48.94,49.33,80916,0
+GDE.US,D,20250724,000000,48.93,49.13,48.82,49.02,40203,0
+GDE.US,D,20250725,000000,48.75,48.78,48.29,48.65,55285,0
+GDE.US,D,20250728,000000,48.8,48.81,48.06,48.38,198705,0
+GDE.US,D,20250729,000000,48.435,48.73,48.2,48.52,349369,0
+GDE.US,D,20250730,000000,48.2,48.3194,47.3,47.36,203799,0
+GDE.US,D,20250731,000000,48.3358,48.61,47.6056,47.84,72169,0
+GDE.US,D,20250801,000000,48,48,47.37,47.91,42844,0
+GDE.US,D,20250804,000000,48.55,48.8399,48.344,48.7,58380,0
+GDE.US,D,20250805,000000,48.7,48.84,48.43,48.82,32767,0
+GDE.US,D,20250806,000000,48.74,49.1399,48.3865,49.13,35465,0
+GDE.US,D,20250807,000000,49.19,49.71,48.8801,49.5,135877,0
+GDE.US,D,20250808,000000,49.83,50.19,49.4508,50.19,60172,0
+GDE.US,D,20250811,000000,49.11,49.2299,48.5121,48.83,114924,0
+GDE.US,D,20250812,000000,48.83,49.37,48.66,49.25,57520,0
+GDE.US,D,20250813,000000,49.599,49.7719,49.08,49.53,50373,0
+GDE.US,D,20250814,000000,49.34,49.47,49.0001,49.47,32623,0
+GDE.US,D,20250815,000000,49.33,49.33,48.77,49.05,42447,0
+GDE.US,D,20250818,000000,49.05,49.39,48.7501,49.06,39179,0
+GDE.US,D,20250819,000000,48.956,49.0734,48.2955,48.47,26402,0
+GDE.US,D,20250820,000000,48.2101,48.81,48.11,48.44,63693,0
+GDE.US,D,20250821,000000,48.45,48.672,48.1424,48.26,26684,0
+GDE.US,D,20250822,000000,48.38,49.6999,48.38,49.45,63852,0
+GDE.US,D,20250825,000000,49.3679,49.69,49.1,49.4,79254,0
+GDE.US,D,20250826,000000,49.54,49.8286,49.3,49.57,32356,0
+GDE.US,D,20250827,000000,49.6,50.16,49.49,50.12,85419,0
+GDE.US,D,20250828,000000,50.1,50.7,50.0129,50.7,61184,0
+GDE.US,D,20250829,000000,50.465,50.9,50.26,50.9,73334,0
+GDE.US,D,20250902,000000,51,51.8,50.41,51.4,100934,0
+GDE.US,D,20250903,000000,51.9981,52.2681,51.81,52.22,115850,0
+GDE.US,D,20250904,000000,52.15,52.46,51.77,52.38,82163,0
+GDE.US,D,20250905,000000,52.885,53.36,52.3,52.83,81883,0
+GDE.US,D,20250908,000000,53.35,53.5759,52.9,53.39,132023,0
+GDE.US,D,20250909,000000,53.72,53.93,53.1,53.48,101951,0
+GDE.US,D,20250910,000000,53.98,54.0999,53.44,53.71,137306,0
+GDE.US,D,20250911,000000,53.59,54.136,53.41,54.07,156086,0
+GDE.US,D,20250912,000000,54.2,54.42,53.9178,54.21,155947,0
+GDE.US,D,20250915,000000,54.0596,54.9446,54.0596,54.87,89112,0
+GDE.US,D,20250916,000000,55.15,55.21,54.54,54.96,105138,0
+GDE.US,D,20250917,000000,54.645,54.9,53.7647,54.22,105137,0
+GDE.US,D,20250918,000000,54.44,54.6403,53.99,54.37,105826,0
+GDE.US,D,20250919,000000,54.59,55.22,54.41,55.19,78922,0
+GDE.US,D,20250922,000000,55.89,56.24,55.44,56.24,135499,0
+GDE.US,D,20250923,000000,56.6786,56.83,55.77,55.99,109301,0
+GDE.US,D,20250924,000000,56.13,56.2776,55.2,55.5,99081,0
+GDE.US,D,20250925,000000,55.21,55.4,54.76,55.29,88604,0
+GDE.US,D,20250926,000000,55.43,56.23,55.43,55.88,77883,0
+GDE.US,D,20250929,000000,57.09,57.09,56.66,56.79,93971,0
+GDE.US,D,20250930,000000,56.86,57.41,56.34,57.41,226089,0
+GDE.US,D,20251001,000000,57.35,57.82,57.11,57.73,139672,0
+GDE.US,D,20251002,000000,58.35,58.39,56.89,57.67,104508,0
+GDE.US,D,20251003,000000,57.72,58.2099,57.5101,57.97,92149,0
+GDE.US,D,20251006,000000,58.91,59.2499,58.55,59.17,141251,0
+GDE.US,D,20251007,000000,59.49,59.73,58.72,59.26,131891,0
+GDE.US,D,20251008,000000,60.135,60.59,59.78,60.37,148261,0
+GDE.US,D,20251009,000000,60.5882,60.7,58.535,59.23,172920,0
+GDE.US,D,20251010,000000,59.42,59.61,57.9,58.14,156822,0
+GDE.US,D,20251013,000000,59.95,60.4887,59.5601,60.29,152462,0
+GDE.US,D,20251014,000000,60.1176,61.11,59.65,60.7,143056,0
+GDE.US,D,20251015,000000,61.69,62.24,60.9331,61.8,129113,0
+GDE.US,D,20251016,000000,62.77,63.01,62.09,63.01,232957,0
+GDE.US,D,20251017,000000,62.64,62.94,61.02,62.12,241643,0
+GDE.US,D,20251020,000000,63.518,64.6392,63.22,64.61,279673,0
+GDE.US,D,20251021,000000,61.9898,62.7569,60.5401,60.77,195320,0
+GDE.US,D,20251022,000000,60.01,60.79,58.75,60.46,243885,0
+GDE.US,D,20251023,000000,61.24,61.52,60.98,61.1,102105,0
+GDE.US,D,20251024,000000,61.52,61.89,61.16,61.35,168707,0
+GDE.US,D,20251027,000000,60.64,60.885,59.86,60.325,314340,0
+GDE.US,D,20251028,000000,57.09,57.8,56.9901,57.5,202906,0
+GDE.US,D,20251029,000000,58.32,58.85,57.16,57.4,192023,0
+GDE.US,D,20251030,000000,57.82,58.2,57.325,58.005,96370,0
+GDE.US,D,20251031,000000,58.38,58.4802,57.4,57.875,115789,0
+GDE.US,D,20251103,000000,58.2,58.46,57.7144,57.95,79024,0
+GDE.US,D,20251104,000000,57,57.2299,56.26,56.35,131335,0
+GDE.US,D,20251105,000000,57.32,57.4999,56.82,57.25,110095,0
+GDE.US,D,20251106,000000,57.35,57.6,56.3901,56.55,62021,0
+GDE.US,D,20251107,000000,56.52,57.09,56.01,57.02,68360,0
+GDE.US,D,20251110,000000,58.78,59.28,58.3922,59.21,84464,0
+GDE.US,D,20251111,000000,59.72,59.78,58.77,59.67,106771,0
+GDE.US,D,20251112,000000,59.8504,60.78,59.44,60.57,112278,0
+GDE.US,D,20251113,000000,60.325,60.4194,58.8367,59.03,80265,0
+GDE.US,D,20251114,000000,57.25,58.7081,56.78,57.97,153938,0
+GDE.US,D,20251117,000000,57.65,58.114,56.2,56.84,128838,0
+GDE.US,D,20251118,000000,57.16,57.38,56.1875,56.94,89399,0
+GDE.US,D,20251119,000000,57.7499,58.3097,56.82,57.21,98277,0
+GDE.US,D,20251120,000000,58.09,58.5912,56.26,56.71,60466,0
+GDE.US,D,20251121,000000,56.42,57.55,56.06,56.68,129164,0
+GDE.US,D,20251124,000000,57.38,58.34,56.93,58.22,114958,0
+GDE.US,D,20251125,000000,58.02,59.19,57.905,58.75,102680,0
+GDE.US,D,20251126,000000,59.2825,59.97,59.1,59.62,64002,0
+GDE.US,D,20251128,000000,60.21,60.5,59.86,60.5,40577,0
+GDE.US,D,20251201,000000,60.5,60.8,60.2793,60.6,145171,0
+GDE.US,D,20251202,000000,60.4,60.79,59.6683,60.4,66849,0
+GDE.US,D,20251203,000000,60.4484,60.81,60.0501,60.61,80072,0
+GDE.US,D,20251204,000000,60.54,60.63,60.2,60.53,60876,0
+GDE.US,D,20251205,000000,61,61.6099,60.36,60.97,76686,0
+GDE.US,D,20251208,000000,60.64,60.92,59.9,60.185,61533,0
+GDE.US,D,20251209,000000,60.4808,60.6799,60.24,60.44,77391,0
+GDE.US,D,20251210,000000,60.2667,61.22,59.9189,60.93,70799,0
+GDE.US,D,20251211,000000,60.84,61.91,60.5736,61.62,65877,0
+GDE.US,D,20251212,000000,62.49,62.81,60.73,61.26,65935,0
+GDE.US,D,20251215,000000,62.1,62.1,61.16,61.58,121894,0
+GDE.US,D,20251216,000000,61.6,61.86,60.8,61.44,405938,0
+GDE.US,D,20251217,000000,61.74,61.91,61,61,212442,0
+GDE.US,D,20251218,000000,61.605,62.3425,61.02,61.5,104342,0
+GDE.US,D,20251219,000000,61.4591,62.41,61.42,62.23,171521,0
+GDE.US,D,20251222,000000,63.25,63.819,63.0901,63.63,193983,0
+GDE.US,D,20251223,000000,64,64.82,63.41,64.7,201097,0
+GDE.US,D,20251224,000000,64.5,64.76,64.09,64.74,89822,0
+GDE.US,D,20251226,000000,65,65.6799,64.8,65.29,86060,0
+GDE.US,D,20251229,000000,63,63.3,61.74,62.45,276389,0
+GDE.US,D,20251230,000000,62.75,63.009,62.15,62.43,93703,0
+GDE.US,D,20251231,000000,62.23,62.43,61.36,61.62,73136,0
+GDE.US,D,20260102,000000,62.29,62.74,61.24,61.76,110936,0
+GDE.US,D,20260105,000000,63.29,63.79,63,63.61,218859,0
+GDE.US,D,20260106,000000,63.8636,64.73,63.8636,64.73,84732,0
+GDE.US,D,20260107,000000,63.9,64.5299,63.5,63.795,101553,0
+GDE.US,D,20260108,000000,63.5,64.1,63.25,64.1,119781,0
+GDE.US,D,20260109,000000,64.38,64.94,64.23,64.94,122889,0
+GDE.US,D,20260112,000000,65.685,66.5,65.5,66.08,167213,0
+GDE.US,D,20260113,000000,66.4983,66.54,65.19,65.9,98423,0
+GDE.US,D,20260114,000000,66.47,66.49,65.16,66.06,89481,0
+GDE.US,D,20260115,000000,66.07,66.3356,65.43,66.08,101038,0
+GDE.US,D,20260116,000000,65.86,66.06,64.75,65.7,91232,0
+GDE.US,D,20260120,000000,66.49,66.96,66.21,66.27,222478,0
+GDE.US,D,20260121,000000,68,68.35,67.1737,68.03,116094,0
+GDE.US,D,20260122,000000,68.57,69.7499,68.12,69.7,98932,0
+GDE.US,D,20260123,000000,69.72,70.54,69.5,70.47,144631,0
+GDE.US,D,20260126,000000,71.82,72.2067,70.99,71.25,174191,0
+GDE.US,D,20260127,000000,71.5,73.5799,71.48,73.55,109194,0
+GDE.US,D,20260128,000000,74.81,76.19,74.13,76.16,200648,0
+GDE.US,D,20260129,000000,77.9165,78.89,71.48,75.74,311274,0
+GDE.US,D,20260130,000000,71.21,72.145,66.25,68.85,233045,0
+GDE.US,D,20260202,000000,66.4601,67.85,65.5,66.42,301316,0
+GDE.US,D,20260203,000000,70.98,71,68.23,69.54,216849,0
+GDE.US,D,20260204,000000,70.92,71.26,68.01,69.05,106795,0
+GDE.US,D,20260205,000000,67.24,68.12,66.54,66.8,89172,0
+GDE.US,D,20260206,000000,68.18,69.97,68.17,69.97,73580,0
+GDE.US,D,20260209,000000,70.58,72,70.58,72,124273,0
+GDE.US,D,20260210,000000,71.62,71.69,70.47,71.16,57625,0
+GDE.US,D,20260211,000000,71.27,71.8399,70.71,71.67,68610,0
+GDE.US,D,20260212,000000,71.2538,71.57,68.29,68.69,96600,0
+GDE.US,D,20260213,000000,69.6213,70.43,68.985,70,70906,0
+GDE.US,D,20260217,000000,68.3,68.62,67.1701,68.31,100359,0
+GDE.US,D,20260218,000000,68.9,70.25,68.82,69.68,80218,0
diff --git a/daily/us/nyse etfs/1/gdec.us.txt b/daily/us/nyse etfs/1/gdec.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..02e05c24a5f975dac0562974f9786a63749e9611
--- /dev/null
+++ b/daily/us/nyse etfs/1/gdec.us.txt	
@@ -0,0 +1,543 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GDEC.US,D,20231219,000000,30.23,30.23,30.14,30.19,810944,0
+GDEC.US,D,20231220,000000,30.23,30.23,29.97,29.9788,291546,0
+GDEC.US,D,20231221,000000,30.09,30.18,29.99,30.13,449149,0
+GDEC.US,D,20231222,000000,30.2,30.2192,30.1,30.1538,229159,0
+GDEC.US,D,20231226,000000,30.21,30.25,30.16,30.22,107992,0
+GDEC.US,D,20231227,000000,30.29,30.29,30.2,30.27,228658,0
+GDEC.US,D,20231228,000000,30.3,30.3,30.23,30.27,327269,0
+GDEC.US,D,20231229,000000,30.16,30.51,30.1566,30.26,142983,0
+GDEC.US,D,20240102,000000,30.09,30.21,30.05,30.13,158809,0
+GDEC.US,D,20240103,000000,30.13,30.13,29.9827,30.03,769600,0
+GDEC.US,D,20240104,000000,30.03,30.1,29.97,29.99,181271,0
+GDEC.US,D,20240105,000000,30,30.11,29.961,30.04,70402,0
+GDEC.US,D,20240108,000000,30.06,30.265,30.0465,30.24,182284,0
+GDEC.US,D,20240109,000000,30.18,30.25,30.114,30.23,205358,0
+GDEC.US,D,20240110,000000,30.25,30.35,30.24,30.28,116630,0
+GDEC.US,D,20240111,000000,30.35,30.37,30.1816,30.34,107000,0
+GDEC.US,D,20240112,000000,30.35,30.45,30.3,30.3262,170054,0
+GDEC.US,D,20240116,000000,30.31,30.36,30.21,30.31,208328,0
+GDEC.US,D,20240117,000000,30.19,30.21,30.12,30.21,138336,0
+GDEC.US,D,20240118,000000,30.26,30.37,30.18,30.35,192330,0
+GDEC.US,D,20240119,000000,30.364,30.55,30.364,30.54,89908,0
+GDEC.US,D,20240122,000000,30.6,30.6299,30.54,30.58,43104,0
+GDEC.US,D,20240123,000000,30.64,30.64,30.54,30.62,18490,0
+GDEC.US,D,20240124,000000,30.72,30.73,30.58,30.59,39234,0
+GDEC.US,D,20240125,000000,30.675,30.71,30.61,30.71,36809,0
+GDEC.US,D,20240126,000000,30.82,30.82,30.66,30.6746,30000,0
+GDEC.US,D,20240129,000000,30.66,30.8,30.65,30.7628,11728,0
+GDEC.US,D,20240130,000000,30.745,30.79,30.72,30.73,34036,0
+GDEC.US,D,20240131,000000,30.7,30.7,30.5,30.51,240438,0
+GDEC.US,D,20240201,000000,30.63,30.7299,30.53,30.6929,29046,0
+GDEC.US,D,20240202,000000,30.75,30.88,30.75,30.86,109410,0
+GDEC.US,D,20240205,000000,30.83,30.8442,30.7101,30.8049,73402,0
+GDEC.US,D,20240206,000000,30.84,30.84,30.75,30.8293,26933,0
+GDEC.US,D,20240207,000000,30.93,30.961,30.89,30.92,10161,0
+GDEC.US,D,20240208,000000,30.9001,30.97,30.8901,30.936,297334,0
+GDEC.US,D,20240209,000000,30.92,31.01,30.92,31.01,9454,0
+GDEC.US,D,20240212,000000,30.99,31.07,30.9729,31.0399,7045,0
+GDEC.US,D,20240213,000000,30.805,30.85,30.687,30.8,9531,0
+GDEC.US,D,20240214,000000,30.9,30.9407,30.84,30.9407,5356,0
+GDEC.US,D,20240215,000000,30.9211,31.0299,30.9211,31.0076,14915,0
+GDEC.US,D,20240216,000000,30.97,31.05,30.93,30.9601,19417,0
+GDEC.US,D,20240220,000000,30.94,30.94,30.8433,30.8801,4040,0
+GDEC.US,D,20240221,000000,30.87,30.93,30.8,30.93,208731,0
+GDEC.US,D,20240222,000000,31.08,31.19,31.08,31.19,45312,0
+GDEC.US,D,20240223,000000,31.2,31.21,31.15,31.1798,13519,0
+GDEC.US,D,20240226,000000,31.19,31.19,31.1,31.1,13484,0
+GDEC.US,D,20240227,000000,31.1,31.2,31.09,31.19,14330,0
+GDEC.US,D,20240228,000000,31.15,31.1899,31.12,31.17,28920,0
+GDEC.US,D,20240229,000000,31.2,31.2175,31.1401,31.2175,12832,0
+GDEC.US,D,20240301,000000,31.225,31.329,31.225,31.2925,9026,0
+GDEC.US,D,20240304,000000,31.3,31.33,31.26,31.29,18235,0
+GDEC.US,D,20240305,000000,31.23,31.235,31.0817,31.17,7747,0
+GDEC.US,D,20240306,000000,31.23,31.2719,31.1701,31.23,9649,0
+GDEC.US,D,20240307,000000,31.285,31.36,31.2314,31.29,15316,0
+GDEC.US,D,20240308,000000,31.37,31.41,31.22,31.23,20444,0
+GDEC.US,D,20240311,000000,31.24,31.24,31.18,31.2,19950,0
+GDEC.US,D,20240312,000000,31.33,31.36,31.265,31.3281,8594,0
+GDEC.US,D,20240313,000000,31.37,31.3887,31.32,31.3291,7114,0
+GDEC.US,D,20240314,000000,31.3336,31.3336,31.2762,31.31,6562,0
+GDEC.US,D,20240315,000000,31.26,31.2799,31.2,31.22,41109,0
+GDEC.US,D,20240318,000000,31.345,31.3601,31.29,31.29,7697,0
+GDEC.US,D,20240319,000000,31.2501,31.395,31.2501,31.345,62714,0
+GDEC.US,D,20240320,000000,31.385,31.51,31.36,31.4778,8362,0
+GDEC.US,D,20240321,000000,31.59,31.59,31.49,31.5,12358,0
+GDEC.US,D,20240322,000000,31.53,31.5699,31.481,31.53,83510,0
+GDEC.US,D,20240325,000000,31.44,31.53,31.44,31.46,6176,0
+GDEC.US,D,20240326,000000,31.46,31.5495,31.45,31.45,15746,0
+GDEC.US,D,20240327,000000,31.535,31.58,31.47,31.58,8775,0
+GDEC.US,D,20240328,000000,31.56,31.63,31.5501,31.56,25116,0
+GDEC.US,D,20240401,000000,31.54,31.61,31.52,31.54,50336,0
+GDEC.US,D,20240402,000000,31.45,31.5,31.4001,31.46,21996,0
+GDEC.US,D,20240403,000000,31.43,31.54,31.43,31.4924,38376,0
+GDEC.US,D,20240404,000000,31.61,31.61,31.3628,31.3628,6001,0
+GDEC.US,D,20240405,000000,31.44,31.5241,31.43,31.4814,14451,0
+GDEC.US,D,20240408,000000,31.485,31.53,31.47,31.47,5964,0
+GDEC.US,D,20240409,000000,31.47,31.56,31.41,31.4888,91537,0
+GDEC.US,D,20240410,000000,31.4,31.43,31.31,31.43,11780,0
+GDEC.US,D,20240411,000000,31.44,31.52,31.3309,31.46,16615,0
+GDEC.US,D,20240412,000000,31.4,31.45,31.27,31.3018,10743,0
+GDEC.US,D,20240415,000000,31.415,31.415,31.131,31.1632,3638,0
+GDEC.US,D,20240416,000000,31.19,31.22,31.1097,31.16,11175,0
+GDEC.US,D,20240417,000000,31.19,31.2,31.09,31.09,5616,0
+GDEC.US,D,20240418,000000,31.1,31.18,31.03,31.09,4031,0
+GDEC.US,D,20240419,000000,31.11,31.11,30.95,30.98,166542,0
+GDEC.US,D,20240422,000000,31,31.18,31,31.09,41375,0
+GDEC.US,D,20240423,000000,31.1706,31.3,31.1706,31.2669,193837,0
+GDEC.US,D,20240424,000000,31.31,31.33,31.2533,31.29,18901,0
+GDEC.US,D,20240425,000000,31.2,31.2699,31.07,31.2,10377,0
+GDEC.US,D,20240426,000000,31.3,31.4,31.3,31.36,3805,0
+GDEC.US,D,20240429,000000,31.46,31.46,31.3701,31.44,6278,0
+GDEC.US,D,20240430,000000,31.4118,31.4118,31.251,31.2891,5590,0
+GDEC.US,D,20240501,000000,31.16,31.28,31.16,31.21,6063,0
+GDEC.US,D,20240502,000000,31.27,31.32,31.2,31.32,36683,0
+GDEC.US,D,20240503,000000,31.52,31.52,31.39,31.4852,6366,0
+GDEC.US,D,20240506,000000,31.54,31.61,31.54,31.6001,6687,0
+GDEC.US,D,20240507,000000,31.62,31.68,31.61,31.6448,7198,0
+GDEC.US,D,20240508,000000,31.61,31.6602,31.61,31.6602,5604,0
+GDEC.US,D,20240509,000000,31.62,31.69,31.62,31.69,5030,0
+GDEC.US,D,20240510,000000,31.76,31.77,31.72,31.758,3241,0
+GDEC.US,D,20240513,000000,31.7583,31.7999,31.7206,31.7414,3791,0
+GDEC.US,D,20240514,000000,31.7541,31.82,31.7302,31.8192,26347,0
+GDEC.US,D,20240515,000000,31.8601,31.97,31.8601,31.94,12767,0
+GDEC.US,D,20240516,000000,31.94,32,31.93,31.9487,8365,0
+GDEC.US,D,20240517,000000,31.94,31.98,31.93,31.9711,29864,0
+GDEC.US,D,20240520,000000,32.05,32.05,31.77,32,175971,0
+GDEC.US,D,20240521,000000,32,32.0198,31.9885,32.0198,5141,0
+GDEC.US,D,20240522,000000,32.08,32.08,31.95,31.9856,48499,0
+GDEC.US,D,20240523,000000,32.03,32.04,31.891,31.9,22869,0
+GDEC.US,D,20240524,000000,31.97,32.0499,31.97,32.0156,20677,0
+GDEC.US,D,20240528,000000,32.07,32.07,31.98,32.0122,4568,0
+GDEC.US,D,20240529,000000,31.94,32,31.92,31.9446,23259,0
+GDEC.US,D,20240530,000000,31.92,31.959,31.8883,31.8883,20616,0
+GDEC.US,D,20240531,000000,31.9,31.9997,31.8,31.9997,12729,0
+GDEC.US,D,20240603,000000,32.04,32.05,31.9,32.05,30336,0
+GDEC.US,D,20240604,000000,32.0699,32.0699,31.9401,32.0289,97428,0
+GDEC.US,D,20240605,000000,32.1599,32.16,32.03,32.14,11928,0
+GDEC.US,D,20240606,000000,32.145,32.18,32.1,32.1448,68612,0
+GDEC.US,D,20240607,000000,32.11,32.19,32.1,32.1502,79701,0
+GDEC.US,D,20240610,000000,32.11,32.18,32.11,32.1718,5274,0
+GDEC.US,D,20240611,000000,32.121,32.21,32.121,32.198,12788,0
+GDEC.US,D,20240612,000000,32.3,32.34,32.24,32.307,33073,0
+GDEC.US,D,20240613,000000,32.29,32.34,32.255,32.3134,6870,0
+GDEC.US,D,20240614,000000,32.32,32.32,32.26,32.2999,4557,0
+GDEC.US,D,20240617,000000,32.29,32.3598,32.27,32.3598,10227,0
+GDEC.US,D,20240618,000000,32.385,32.4073,32.35,32.3896,6374,0
+GDEC.US,D,20240620,000000,32.41,32.42,32.3201,32.352,20956,0
+GDEC.US,D,20240621,000000,32.32,32.3627,32.32,32.3627,34036,0
+GDEC.US,D,20240624,000000,32.34,32.42,32.3301,32.3461,28569,0
+GDEC.US,D,20240625,000000,32.36,32.43,32.34,32.43,7772,0
+GDEC.US,D,20240626,000000,32.3899,32.4218,32.3601,32.4218,14980,0
+GDEC.US,D,20240627,000000,32.4,32.4299,32.39,32.4172,11785,0
+GDEC.US,D,20240628,000000,32.4635,32.4699,32.4293,32.4293,2476,0
+GDEC.US,D,20240701,000000,32.4599,32.4599,32.4001,32.4576,898779,0
+GDEC.US,D,20240702,000000,32.4699,32.55,32.4101,32.55,46670,0
+GDEC.US,D,20240703,000000,32.515,32.529,32.51,32.529,4378,0
+GDEC.US,D,20240705,000000,32.59,32.59,32.565,32.59,1170,0
+GDEC.US,D,20240708,000000,32.59,32.5995,32.575,32.5995,4328,0
+GDEC.US,D,20240709,000000,32.5801,32.6211,32.5801,32.5993,2894,0
+GDEC.US,D,20240710,000000,32.62,32.6468,32.61,32.6468,10275,0
+GDEC.US,D,20240711,000000,32.65,32.665,32.59,32.64,6227,0
+GDEC.US,D,20240712,000000,32.635,32.73,32.635,32.69,17502,0
+GDEC.US,D,20240715,000000,32.74,32.74,32.65,32.67,20593,0
+GDEC.US,D,20240716,000000,32.685,32.73,32.68,32.73,5713,0
+GDEC.US,D,20240717,000000,32.65,32.66,32.61,32.66,9611,0
+GDEC.US,D,20240718,000000,32.64,32.66,32.54,32.61,259897,0
+GDEC.US,D,20240719,000000,32.54,32.5899,32.5,32.53,44389,0
+GDEC.US,D,20240722,000000,32.5694,32.658,32.5608,32.63,44405,0
+GDEC.US,D,20240723,000000,32.62,32.69,32.62,32.62,21098,0
+GDEC.US,D,20240724,000000,32.565,32.57,32.4,32.422,7225,0
+GDEC.US,D,20240725,000000,32.41,32.5238,32.37,32.37,7341,0
+GDEC.US,D,20240726,000000,32.461,32.53,32.46,32.5,65617,0
+GDEC.US,D,20240729,000000,32.54,32.5699,32.49,32.5431,3354,0
+GDEC.US,D,20240730,000000,32.48,32.51,32.45,32.51,9852,0
+GDEC.US,D,20240731,000000,32.58,32.68,32.58,32.65,8514,0
+GDEC.US,D,20240801,000000,32.7291,32.7291,32.42,32.4789,1548,0
+GDEC.US,D,20240802,000000,32.35,32.35,32.16,32.28,2102,0
+GDEC.US,D,20240805,000000,31.28,31.88,31.24,31.68,199782,0
+GDEC.US,D,20240806,000000,31.82,32.18,31.82,32.0552,78213,0
+GDEC.US,D,20240807,000000,32.26,32.26,31.91,31.91,41701,0
+GDEC.US,D,20240808,000000,32.22,32.235,32.15,32.22,5133,0
+GDEC.US,D,20240809,000000,32.2,32.33,32.2,32.33,5679,0
+GDEC.US,D,20240812,000000,32.35,32.4018,32.33,32.38,6257,0
+GDEC.US,D,20240813,000000,32.46,32.58,32.46,32.55,68640,0
+GDEC.US,D,20240814,000000,32.54,32.6389,32.54,32.6389,3087,0
+GDEC.US,D,20240815,000000,32.69,32.7525,32.69,32.74,5868,0
+GDEC.US,D,20240816,000000,32.75,32.83,32.731,32.82,33275,0
+GDEC.US,D,20240819,000000,32.81,32.858,32.7906,32.858,6263,0
+GDEC.US,D,20240820,000000,32.9299,32.9299,32.81,32.81,9284,0
+GDEC.US,D,20240821,000000,32.84,32.86,32.8,32.8549,18322,0
+GDEC.US,D,20240822,000000,32.82,32.86,32.7509,32.7915,18692,0
+GDEC.US,D,20240823,000000,32.82,32.9011,32.815,32.9011,9226,0
+GDEC.US,D,20240826,000000,32.9,32.9499,32.87,32.8953,1996,0
+GDEC.US,D,20240827,000000,32.9,32.9699,32.88,32.9258,4879,0
+GDEC.US,D,20240828,000000,32.9999,32.9999,32.81,32.8822,11182,0
+GDEC.US,D,20240829,000000,32.88,32.94,32.86,32.8939,3388,0
+GDEC.US,D,20240830,000000,33.0299,33.0299,32.9,32.96,2868,0
+GDEC.US,D,20240903,000000,32.89,32.89,32.7101,32.7101,1497,0
+GDEC.US,D,20240904,000000,32.7825,32.7825,32.7215,32.7661,22684,0
+GDEC.US,D,20240905,000000,32.71,32.76,32.7,32.7598,16793,0
+GDEC.US,D,20240906,000000,32.7,32.7,32.5501,32.5924,5087,0
+GDEC.US,D,20240909,000000,32.7139,32.74,32.7,32.7232,2694,0
+GDEC.US,D,20240910,000000,32.8199,32.8199,32.67,32.788,2305,0
+GDEC.US,D,20240911,000000,32.71,32.87,32.6,32.87,4227,0
+GDEC.US,D,20240912,000000,32.88,32.9363,32.8625,32.9352,1480,0
+GDEC.US,D,20240913,000000,32.93,33.0064,32.93,33.0064,482,0
+GDEC.US,D,20240916,000000,32.97,33.0228,32.97,33.0197,6389,0
+GDEC.US,D,20240917,000000,33.01,33.0799,32.96,32.99,15872,0
+GDEC.US,D,20240918,000000,32.99,33.03,32.93,33.0178,7982,0
+GDEC.US,D,20240919,000000,33.13,33.1303,33.08,33.1303,4318,0
+GDEC.US,D,20240920,000000,33.1,33.1599,33.0804,33.1399,8296,0
+GDEC.US,D,20240923,000000,33.11,33.1999,33.1001,33.162,8106,0
+GDEC.US,D,20240924,000000,33.17,33.2299,33.12,33.1634,262838,0
+GDEC.US,D,20240925,000000,33.14,33.2264,33.1101,33.22,675082,0
+GDEC.US,D,20240926,000000,33.21,33.2137,33.17,33.1851,9127,0
+GDEC.US,D,20240927,000000,33.205,33.205,33.16,33.1743,7650,0
+GDEC.US,D,20240930,000000,33.1305,33.203,33.12,33.203,1602,0
+GDEC.US,D,20241001,000000,33.2699,33.2699,33.0796,33.1357,11062,0
+GDEC.US,D,20241002,000000,33.15,33.1707,33.09,33.145,3942,0
+GDEC.US,D,20241003,000000,33.11,33.13,33.0601,33.1234,13267,0
+GDEC.US,D,20241004,000000,33.1831,33.21,33.14,33.205,5756,0
+GDEC.US,D,20241007,000000,33.15,33.19,33.1,33.1,12528,0
+GDEC.US,D,20241008,000000,33.15,33.2242,33.15,33.2049,1834,0
+GDEC.US,D,20241009,000000,33.18,33.27,33.18,33.2452,6464,0
+GDEC.US,D,20241010,000000,33.19,33.27,33.19,33.25,12129,0
+GDEC.US,D,20241011,000000,33.24,33.31,33.24,33.2943,2219,0
+GDEC.US,D,20241014,000000,33.315,33.37,33.28,33.3302,3450,0
+GDEC.US,D,20241015,000000,33.315,33.315,33.28,33.3053,7733,0
+GDEC.US,D,20241016,000000,33.26,33.3499,33.26,33.3352,7020,0
+GDEC.US,D,20241017,000000,33.3728,33.3728,33.32,33.3502,1292,0
+GDEC.US,D,20241018,000000,33.35,33.42,33.33,33.3853,7322,0
+GDEC.US,D,20241021,000000,33.36,33.3839,33.3475,33.3839,44474,0
+GDEC.US,D,20241022,000000,33.32,33.4099,33.32,33.3995,13444,0
+GDEC.US,D,20241023,000000,33.39,33.4199,33.31,33.4099,19584,0
+GDEC.US,D,20241024,000000,33.42,33.42,33.355,33.3655,1278,0
+GDEC.US,D,20241025,000000,33.48,33.4999,33.3556,33.3556,772,0
+GDEC.US,D,20241028,000000,33.49,33.49,33.36,33.38,27362,0
+GDEC.US,D,20241029,000000,33.35,33.47,33.35,33.4145,152108,0
+GDEC.US,D,20241030,000000,33.3701,33.46,33.3701,33.4056,23882,0
+GDEC.US,D,20241031,000000,33.46,33.46,33.2801,33.3148,9391,0
+GDEC.US,D,20241101,000000,33.38,33.38,33.31,33.33,23226,0
+GDEC.US,D,20241104,000000,33.3567,33.41,33.32,33.3698,102891,0
+GDEC.US,D,20241105,000000,33.36,33.4367,33.3501,33.415,11225,0
+GDEC.US,D,20241106,000000,33.45,33.6091,33.45,33.545,8700,0
+GDEC.US,D,20241107,000000,33.53,33.55,33.5143,33.53,8917,0
+GDEC.US,D,20241108,000000,33.54,33.65,33.53,33.585,105777,0
+GDEC.US,D,20241111,000000,33.6469,33.6599,33.53,33.5955,11043,0
+GDEC.US,D,20241112,000000,33.605,33.64,33.54,33.5698,2900,0
+GDEC.US,D,20241113,000000,33.6,33.6,33.55,33.59,10269,0
+GDEC.US,D,20241114,000000,33.58,33.65,33.5514,33.5998,22124,0
+GDEC.US,D,20241115,000000,33.58,33.6334,33.5417,33.5898,5654,0
+GDEC.US,D,20241118,000000,33.57,33.6499,33.54,33.6112,6416,0
+GDEC.US,D,20241119,000000,33.57,33.6599,33.57,33.62,7319,0
+GDEC.US,D,20241120,000000,33.59,33.65,33.5505,33.6011,11005,0
+GDEC.US,D,20241121,000000,33.58,33.69,33.561,33.6302,5152,0
+GDEC.US,D,20241122,000000,33.68,33.6906,33.6016,33.62,8952,0
+GDEC.US,D,20241125,000000,33.69,33.74,33.62,33.665,4314,0
+GDEC.US,D,20241126,000000,33.6207,33.75,33.6207,33.6698,4612,0
+GDEC.US,D,20241127,000000,33.7799,33.7799,33.631,33.68,5018,0
+GDEC.US,D,20241129,000000,33.6946,33.6946,33.6852,33.6852,322,0
+GDEC.US,D,20241202,000000,33.74,33.75,33.67,33.7484,9007,0
+GDEC.US,D,20241203,000000,33.74,33.76,33.65,33.758,14126,0
+GDEC.US,D,20241204,000000,33.75,33.7531,33.67,33.68,27900,0
+GDEC.US,D,20241205,000000,33.73,33.7699,33.6701,33.715,8855,0
+GDEC.US,D,20241206,000000,33.72,33.79,33.6714,33.72,18754,0
+GDEC.US,D,20241209,000000,33.75,33.78,33.6801,33.7799,12316,0
+GDEC.US,D,20241210,000000,33.7,33.8,33.6801,33.7299,8989,0
+GDEC.US,D,20241211,000000,33.76,33.8099,33.69,33.69,20592,0
+GDEC.US,D,20241212,000000,33.7814,33.81,33.7006,33.7698,62951,0
+GDEC.US,D,20241213,000000,33.81,33.86,33.71,33.7653,21910,0
+GDEC.US,D,20241216,000000,33.8,33.83,33.71,33.8289,59493,0
+GDEC.US,D,20241217,000000,33.765,33.85,33.7616,33.795,41428,0
+GDEC.US,D,20241218,000000,33.77,33.8299,33.7,33.7399,52577,0
+GDEC.US,D,20241219,000000,33.79,33.84,33.72,33.77,5350508,0
+GDEC.US,D,20241220,000000,33.84,33.86,33.74,33.85,1781702,0
+GDEC.US,D,20241223,000000,33.83,33.97,33.68,33.96,702734,0
+GDEC.US,D,20241224,000000,33.9244,34.1,33.91,34.07,336827,0
+GDEC.US,D,20241226,000000,34.07,34.1799,34.0301,34.08,472436,0
+GDEC.US,D,20241227,000000,34.04,34.06,33.8058,33.955,108602,0
+GDEC.US,D,20241230,000000,33.77,34,33.6001,33.99,227521,0
+GDEC.US,D,20241231,000000,33.825,33.87,33.6866,33.7262,138152,0
+GDEC.US,D,20250102,000000,33.839,33.84,33.5501,33.73,370486,0
+GDEC.US,D,20250103,000000,33.81,33.95,33.77,33.9002,336398,0
+GDEC.US,D,20250106,000000,34.0598,34.13,33.9623,34.01,717899,0
+GDEC.US,D,20250107,000000,34.07,34.11,33.7383,33.7862,530371,0
+GDEC.US,D,20250108,000000,33.79,33.88,33.69,33.87,122601,0
+GDEC.US,D,20250110,000000,33.74,33.77,33.4801,33.51,234062,0
+GDEC.US,D,20250113,000000,33.449,33.63,33.41,33.63,154016,0
+GDEC.US,D,20250114,000000,33.69,33.72,33.49,33.64,108183,0
+GDEC.US,D,20250115,000000,33.89,34.01,33.8556,34,107402,0
+GDEC.US,D,20250116,000000,33.93,34.04,33.9168,33.99,42199,0
+GDEC.US,D,20250117,000000,34.1,34.17,34.04,34.16,53343,0
+GDEC.US,D,20250121,000000,34.165,34.3,34.14,34.2447,53832,0
+GDEC.US,D,20250122,000000,34.35,34.4,34.32,34.36,57386,0
+GDEC.US,D,20250123,000000,34.35,34.45,34.32,34.45,24566,0
+GDEC.US,D,20250124,000000,34.49,34.49,34.33,34.41,94516,0
+GDEC.US,D,20250127,000000,34.15,34.1788,34.05,34.11,42403,0
+GDEC.US,D,20250128,000000,34.25,34.37,34.13,34.37,33606,0
+GDEC.US,D,20250129,000000,34.3,34.37,34.177,34.28,38071,0
+GDEC.US,D,20250130,000000,34.31,34.4,34.19,34.37,158452,0
+GDEC.US,D,20250131,000000,34.43,34.48,34.1912,34.29,32531,0
+GDEC.US,D,20250203,000000,34.01,34.22,33.93,34.08,75570,0
+GDEC.US,D,20250204,000000,34.1242,34.29,34.1242,34.28,74179,0
+GDEC.US,D,20250205,000000,34.23,34.42,34.1601,34.39,53603,0
+GDEC.US,D,20250206,000000,34.3301,34.47,34.2962,34.46,29070,0
+GDEC.US,D,20250207,000000,34.32,34.43,34.2125,34.24,57672,0
+GDEC.US,D,20250210,000000,34.322,34.3999,34.2812,34.3465,18991,0
+GDEC.US,D,20250211,000000,34.2006,34.4299,34.2006,34.41,21850,0
+GDEC.US,D,20250212,000000,34.1178,34.3564,34.1178,34.25,63479,0
+GDEC.US,D,20250213,000000,34.2793,34.51,34.2793,34.51,29686,0
+GDEC.US,D,20250214,000000,34.5374,34.55,34.44,34.4898,22379,0
+GDEC.US,D,20250218,000000,34.4307,34.89,34.4201,34.55,29520,0
+GDEC.US,D,20250219,000000,34.5,34.62,34.49,34.57,23953,0
+GDEC.US,D,20250220,000000,34.56,34.57,34.4071,34.49,32601,0
+GDEC.US,D,20250221,000000,34.4501,34.46,34.19,34.2,59942,0
+GDEC.US,D,20250224,000000,34.27,34.3038,34.1242,34.19,24965,0
+GDEC.US,D,20250225,000000,34.155,34.19,33.91,34.05,75871,0
+GDEC.US,D,20250226,000000,34.16,34.23,33.9901,34.085,42576,0
+GDEC.US,D,20250227,000000,34.2599,34.2599,33.7501,33.84,27571,0
+GDEC.US,D,20250228,000000,33.73,34.12,33.73,34.12,48094,0
+GDEC.US,D,20250303,000000,34.08,34.15,33.6735,33.81,30981,0
+GDEC.US,D,20250304,000000,33.62,33.8182,33.44,33.6,80149,0
+GDEC.US,D,20250305,000000,33.61,34.0399,33.41,33.72,294617,0
+GDEC.US,D,20250306,000000,33.4394,33.6799,33.3501,33.45,60589,0
+GDEC.US,D,20250307,000000,33.53,33.59,33.2626,33.59,60689,0
+GDEC.US,D,20250310,000000,33.31,33.31,32.87,33.01,30200,0
+GDEC.US,D,20250311,000000,32.98,33.1,32.75,32.95,62886,0
+GDEC.US,D,20250312,000000,33.13,33.15,32.8264,33.06,41475,0
+GDEC.US,D,20250313,000000,32.97,33.02,32.6901,32.81,51390,0
+GDEC.US,D,20250314,000000,33.03,33.21,32.9046,33.18,39496,0
+GDEC.US,D,20250317,000000,33.24,33.39,33.15,33.3,290077,0
+GDEC.US,D,20250318,000000,33.1642,33.18,33.0191,33.13,26655,0
+GDEC.US,D,20250319,000000,33.2099,33.4299,33.11,33.33,36745,0
+GDEC.US,D,20250320,000000,33.23,33.4206,33.1609,33.28,60789,0
+GDEC.US,D,20250321,000000,33.15,33.31,33.01,33.2,46191,0
+GDEC.US,D,20250324,000000,33.55,33.6411,33.5077,33.5998,31823,0
+GDEC.US,D,20250325,000000,33.63,33.68,33.4,33.6198,24812,0
+GDEC.US,D,20250326,000000,33.5818,33.62,33.3301,33.44,55787,0
+GDEC.US,D,20250327,000000,33.36,33.5,33.321,33.39,27643,0
+GDEC.US,D,20250328,000000,33.3499,33.3499,32.96,32.97,23724,0
+GDEC.US,D,20250331,000000,32.7641,33.19,32.7641,33.11,24912,0
+GDEC.US,D,20250401,000000,33.5199,33.5199,32.91,33.12,64654,0
+GDEC.US,D,20250402,000000,33.04,33.3641,32.99,33.2972,20581,0
+GDEC.US,D,20250403,000000,32.58,32.75,32.37,32.4,983037,0
+GDEC.US,D,20250404,000000,31.89,31.89,31.19,31.21,853910,0
+GDEC.US,D,20250407,000000,31.1982,31.4699,30.74,31.15,105496,0
+GDEC.US,D,20250408,000000,31.7344,31.91,30.6301,30.9034,32524,0
+GDEC.US,D,20250409,000000,31.0899,32.6751,30.81,32.62,47101,0
+GDEC.US,D,20250410,000000,31.92388,32.2,31.3233,31.8583,153048,0
+GDEC.US,D,20250411,000000,31.7746,32.28,31.6719,32.1932,50145,0
+GDEC.US,D,20250414,000000,32.5564,32.63,32.2239,32.39,20382,0
+GDEC.US,D,20250415,000000,32.4101,32.522,32.3,32.32,20987,0
+GDEC.US,D,20250416,000000,32.1,32.25,31.73,31.89,22027,0
+GDEC.US,D,20250417,000000,31.96,32.1296,31.945,31.96,11930,0
+GDEC.US,D,20250421,000000,31.748,31.752,31.4,31.57,42546,0
+GDEC.US,D,20250422,000000,31.84,32.1599,31.83,32.03,76624,0
+GDEC.US,D,20250423,000000,32.58,32.6478,32.25,32.3,19827,0
+GDEC.US,D,20250424,000000,32.8699,32.8699,32.38,32.67,18764,0
+GDEC.US,D,20250425,000000,32.63,32.85,32.6001,32.829,12461,0
+GDEC.US,D,20250428,000000,32.89,32.89,32.65,32.8,14814,0
+GDEC.US,D,20250429,000000,32.7665,33.0099,32.75,32.95,21707,0
+GDEC.US,D,20250430,000000,32.616,33,32.5001,33,12856,0
+GDEC.US,D,20250501,000000,33.2085,33.25,33.08,33.0991,28687,0
+GDEC.US,D,20250502,000000,33.24,33.575,33.24,33.32,22188,0
+GDEC.US,D,20250505,000000,33.2699,33.3593,33.1565,33.27,37624,0
+GDEC.US,D,20250506,000000,33.1299,33.22,33.05,33.06,27188,0
+GDEC.US,D,20250507,000000,33.1064,33.22,32.9701,33.14,26451,0
+GDEC.US,D,20250508,000000,33.28,33.4799,33.2,33.26,44041,0
+GDEC.US,D,20250509,000000,33.33,33.41,33.2201,33.32,17354,0
+GDEC.US,D,20250512,000000,33.73,33.91,33.72,33.91,18620,0
+GDEC.US,D,20250513,000000,33.9599,34.1,33.91,34.022,19420,0
+GDEC.US,D,20250514,000000,34.0044,34.0999,33.98,34.01,33964,0
+GDEC.US,D,20250515,000000,34.02,34.1899,33.94,34.07,46254,0
+GDEC.US,D,20250516,000000,34.15,34.2704,34.1,34.23,46814,0
+GDEC.US,D,20250519,000000,34.13,34.3127,33.99,34.24,905960,0
+GDEC.US,D,20250520,000000,34.1901,34.26,34.13,34.25,252386,0
+GDEC.US,D,20250521,000000,34.18,34.18,33.8573,33.86,18283,0
+GDEC.US,D,20250522,000000,33.8378,34.0299,33.83,33.8982,55337,0
+GDEC.US,D,20250523,000000,33.668,33.87,33.62,33.72,96477,0
+GDEC.US,D,20250527,000000,34,34.2,33.9813,34.19,290762,0
+GDEC.US,D,20250528,000000,34.21,34.24,34.02,34.08,25278,0
+GDEC.US,D,20250529,000000,34.3199,34.3199,34.07,34.15,360997,0
+GDEC.US,D,20250530,000000,34.06,34.1657,33.953,34.1657,14326,0
+GDEC.US,D,20250602,000000,34.0596,34.27,34.03,34.27,17844,0
+GDEC.US,D,20250603,000000,34.27,34.39,34.24,34.39,18346,0
+GDEC.US,D,20250604,000000,34.3509,34.46,34.3429,34.36,21870,0
+GDEC.US,D,20250605,000000,34.4,34.46,34.18,34.28,21379,0
+GDEC.US,D,20250606,000000,34.5299,34.5299,34.3801,34.44,10224,0
+GDEC.US,D,20250609,000000,34.45,34.54,34.45,34.4918,18252,0
+GDEC.US,D,20250610,000000,34.4368,34.6,34.315,34.59,20149,0
+GDEC.US,D,20250611,000000,34.6,34.68,34.46,34.53,48943,0
+GDEC.US,D,20250612,000000,34.52,34.6199,34.49,34.5664,21496,0
+GDEC.US,D,20250613,000000,34.51,34.53,34.32,34.3491,21026,0
+GDEC.US,D,20250616,000000,34.52,34.6473,34.5195,34.58,9861,0
+GDEC.US,D,20250617,000000,34.46,34.549,34.34,34.42,29770,0
+GDEC.US,D,20250618,000000,34.36,34.529,34.36,34.38,36031,0
+GDEC.US,D,20250620,000000,34.5113,34.5113,34.2911,34.34,228858,0
+GDEC.US,D,20250623,000000,34.4,34.56,34.3111,34.56,20469,0
+GDEC.US,D,20250624,000000,34.77,34.84,34.7,34.78,90924,0
+GDEC.US,D,20250625,000000,34.9099,34.9099,34.7601,34.78,15622,0
+GDEC.US,D,20250626,000000,34.87,34.95,34.851,34.95,16619,0
+GDEC.US,D,20250627,000000,34.99,35.1,34.96,35.06,16411,0
+GDEC.US,D,20250630,000000,35.14,35.1799,35.04,35.1559,322865,0
+GDEC.US,D,20250701,000000,35.07,35.21,35.06,35.1412,56844,0
+GDEC.US,D,20250702,000000,35.1,35.2499,35.09,35.2004,12265,0
+GDEC.US,D,20250703,000000,35.292,35.3899,35.29,35.38,27854,0
+GDEC.US,D,20250707,000000,35.2,35.3,35.11,35.25,21104,0
+GDEC.US,D,20250708,000000,35.18,35.2707,35.18,35.19,12128,0
+GDEC.US,D,20250709,000000,35.33,35.36,35.22,35.36,15107,0
+GDEC.US,D,20250710,000000,35.35,35.44,35.28,35.35,21943,0
+GDEC.US,D,20250711,000000,35.25,35.3799,35.23,35.29,29342,0
+GDEC.US,D,20250714,000000,35.27,35.37,35.2678,35.33,28749,0
+GDEC.US,D,20250715,000000,35.38,35.48,35.26,35.26,25218,0
+GDEC.US,D,20250716,000000,35.28,35.38,35.17,35.32,26789,0
+GDEC.US,D,20250717,000000,35.38,35.49,35.37,35.42,14781,0
+GDEC.US,D,20250718,000000,35.47,35.495,35.4101,35.43,3940264,0
+GDEC.US,D,20250721,000000,35.52,35.5911,35.46,35.46,13277,0
+GDEC.US,D,20250722,000000,35.49,35.55,35.42,35.53,8713,0
+GDEC.US,D,20250723,000000,35.579989,35.68,35.5101,35.63,20653,0
+GDEC.US,D,20250724,000000,35.685,35.73,35.63,35.64,14777,0
+GDEC.US,D,20250725,000000,35.7399,35.75,35.707,35.72,5065,0
+GDEC.US,D,20250728,000000,35.7601,35.8195,35.73,35.8,17487,0
+GDEC.US,D,20250729,000000,35.82,35.87,35.7208,35.7208,12625,0
+GDEC.US,D,20250730,000000,35.73,35.77,35.59,35.705,30280,0
+GDEC.US,D,20250731,000000,35.82,35.9,35.62,35.62,7950,0
+GDEC.US,D,20250801,000000,35.36,35.45,35.28,35.3193,9426,0
+GDEC.US,D,20250804,000000,35.5,35.64,35.4,35.64,204168,0
+GDEC.US,D,20250805,000000,35.64,35.69,35.52,35.54,64577,0
+GDEC.US,D,20250806,000000,35.57,35.6885,35.54,35.68,15177,0
+GDEC.US,D,20250807,000000,35.66,35.66,35.6,35.6283,9230,0
+GDEC.US,D,20250808,000000,35.74,35.8,35.74,35.78,4764,0
+GDEC.US,D,20250811,000000,35.8,35.85,35.72,35.79,269595,0
+GDEC.US,D,20250812,000000,35.86,35.99,35.81,35.99,8110,0
+GDEC.US,D,20250813,000000,36.03,36.06,35.99,36.03,11092,0
+GDEC.US,D,20250814,000000,35.9601,36.05,35.9601,36.025,24648,0
+GDEC.US,D,20250815,000000,35.985,36.11,35.976,35.99,65925,0
+GDEC.US,D,20250818,000000,35.98,36.06,35.97,36.0026,6950,0
+GDEC.US,D,20250819,000000,36.03,36.0616,35.89,35.92,20187,0
+GDEC.US,D,20250820,000000,35.81,35.94,35.7101,35.88,10949,0
+GDEC.US,D,20250821,000000,35.83,35.84,35.75,35.81,32100,0
+GDEC.US,D,20250822,000000,35.92,36.11,35.84,36.0711,9278,0
+GDEC.US,D,20250825,000000,36.07,36.08,36.04,36.04,5983,0
+GDEC.US,D,20250826,000000,36.01,36.11,35.99,36.11,37693,0
+GDEC.US,D,20250827,000000,36.115,36.15,36.1002,36.145,31046,0
+GDEC.US,D,20250828,000000,36.15,36.1963,36.13,36.18,171574,0
+GDEC.US,D,20250829,000000,36.17,36.2,36.06,36.11,43932,0
+GDEC.US,D,20250902,000000,35.84,35.967,35.74,35.967,258160,0
+GDEC.US,D,20250903,000000,36.05,36.09,35.9805,36.09,21054,0
+GDEC.US,D,20250904,000000,36.11,36.27,36.1,36.26,24190,0
+GDEC.US,D,20250905,000000,36.33,36.33,36.1397,36.18,17000,0
+GDEC.US,D,20250908,000000,36.2544,36.2544,36.2205,36.23,12202,0
+GDEC.US,D,20250909,000000,36.2796,36.29,36.22,36.29,9984,0
+GDEC.US,D,20250910,000000,36.37,36.4,36.31,36.35,10831,0
+GDEC.US,D,20250911,000000,36.3781,36.46,36.3781,36.46,13428,0
+GDEC.US,D,20250912,000000,36.44,36.48,36.44,36.4473,15897,0
+GDEC.US,D,20250915,000000,36.49,36.55,36.4701,36.51,36587,0
+GDEC.US,D,20250916,000000,36.52,36.56,36.45,36.49,20038,0
+GDEC.US,D,20250917,000000,36.5,36.525,36.397,36.5,21689,0
+GDEC.US,D,20250918,000000,36.58,36.58,36.5196,36.53,16143,0
+GDEC.US,D,20250919,000000,36.57,36.64,36.54,36.62,84491,0
+GDEC.US,D,20250922,000000,36.59,36.68,36.58,36.68,80585,0
+GDEC.US,D,20250923,000000,36.58,36.7,36.55,36.6,12933,0
+GDEC.US,D,20250924,000000,36.59,36.65,36.52,36.57,11300,0
+GDEC.US,D,20250925,000000,36.46,36.53,36.44,36.52,38873,0
+GDEC.US,D,20250926,000000,36.58,36.6048,36.51,36.6043,11098,0
+GDEC.US,D,20250929,000000,36.67,36.73,36.63,36.67,7010,0
+GDEC.US,D,20250930,000000,36.65,36.71,36.61,36.68,21561,0
+GDEC.US,D,20251001,000000,36.63,36.7544,36.6175,36.743,154276,0
+GDEC.US,D,20251002,000000,36.75,36.7736,36.61,36.747,32722,0
+GDEC.US,D,20251003,000000,36.77,36.85,36.72,36.76,15422,0
+GDEC.US,D,20251006,000000,36.76,36.81,36.75,36.785,19228,0
+GDEC.US,D,20251007,000000,36.78,36.79,36.7115,36.73,18350,0
+GDEC.US,D,20251008,000000,36.8699,36.8699,36.75,36.8,8499,0
+GDEC.US,D,20251009,000000,36.82,36.82,36.75,36.78,5996,0
+GDEC.US,D,20251010,000000,36.83,36.85,36.4306,36.445,15508,0
+GDEC.US,D,20251013,000000,36.61,36.6998,36.57,36.65,9873,0
+GDEC.US,D,20251014,000000,36.49,36.7,36.44,36.6486,31882,0
+GDEC.US,D,20251015,000000,36.68,36.7974,36.58,36.71,11278,0
+GDEC.US,D,20251016,000000,36.7469,36.7469,36.5,36.54,80898,0
+GDEC.US,D,20251017,000000,36.58,36.6968,36.52,36.691,11144,0
+GDEC.US,D,20251020,000000,36.88,36.91,36.81,36.91,21326,0
+GDEC.US,D,20251021,000000,36.89,36.94,36.85,36.92,62825,0
+GDEC.US,D,20251022,000000,36.86,36.94,36.74,36.8224,21040,0
+GDEC.US,D,20251023,000000,36.86,36.97,36.86,36.97,4972,0
+GDEC.US,D,20251024,000000,37.01,37.05,36.99,36.99,12875,0
+GDEC.US,D,20251027,000000,37.09,37.13,37.07,37.1174,21201,0
+GDEC.US,D,20251028,000000,37.12,37.17,37.09,37.1347,12434,0
+GDEC.US,D,20251029,000000,37.11,37.22,37.06,37.07,8923,0
+GDEC.US,D,20251030,000000,37.05,37.1,37.02,37.06,12296,0
+GDEC.US,D,20251031,000000,37.07,37.0838,37.015,37.04,11903,0
+GDEC.US,D,20251103,000000,37.05,37.1,37.05,37.0835,5767,0
+GDEC.US,D,20251104,000000,36.965,37.04,36.93,36.955,27982,0
+GDEC.US,D,20251105,000000,36.97,37.0847,36.87,37.0487,14587,0
+GDEC.US,D,20251106,000000,36.96,37.05,36.89,36.94,13661,0
+GDEC.US,D,20251107,000000,36.8,36.9339,36.7301,36.9339,12379,0
+GDEC.US,D,20251110,000000,37.1199,37.18,37.05,37.18,8865,0
+GDEC.US,D,20251111,000000,37.13,37.208,37.13,37.1901,21871,0
+GDEC.US,D,20251112,000000,37.1925,37.2388,37.17,37.1994,7315,0
+GDEC.US,D,20251113,000000,37.14,37.25,36.9504,36.9827,18701,0
+GDEC.US,D,20251114,000000,36.915,37.0765,36.83,37.0002,7313,0
+GDEC.US,D,20251117,000000,37.045,37.045,36.85,36.85,1140,0
+GDEC.US,D,20251118,000000,36.715,36.8416,36.65,36.7687,7422,0
+GDEC.US,D,20251119,000000,36.785,36.89,36.74,36.79,14251,0
+GDEC.US,D,20251120,000000,37.12,37.16,36.5305,36.5305,14870,0
+GDEC.US,D,20251121,000000,36.57,36.88,36.55,36.749,12268,0
+GDEC.US,D,20251124,000000,36.9554,37.13,36.94,37.05,7942,0
+GDEC.US,D,20251125,000000,37.0685,37.23,37.04,37.215,8483,0
+GDEC.US,D,20251126,000000,37.26,37.35,37.26,37.29,32350,0
+GDEC.US,D,20251128,000000,37.32,37.4,37.32,37.3777,1169,0
+GDEC.US,D,20251201,000000,37.26,37.4299,37.26,37.3715,10021,0
+GDEC.US,D,20251202,000000,37.4499,37.4499,37.37,37.404,9897,0
+GDEC.US,D,20251203,000000,37.35,37.5099,37.35,37.5,24015,0
+GDEC.US,D,20251204,000000,37.46,37.52,37.44,37.4953,31937,0
+GDEC.US,D,20251205,000000,37.54,37.56,37.5124,37.5149,9142,0
+GDEC.US,D,20251208,000000,37.5369,37.57,37.5,37.5198,6320,0
+GDEC.US,D,20251209,000000,37.53,37.57,37.53,37.5473,4538,0
+GDEC.US,D,20251210,000000,37.5475,37.63,37.53,37.5951,15424,0
+GDEC.US,D,20251211,000000,37.61,37.65,37.55,37.65,50135,0
+GDEC.US,D,20251212,000000,37.649,37.66,37.55,37.6232,46217,0
+GDEC.US,D,20251215,000000,37.654,37.66,37.619,37.62,16526,0
+GDEC.US,D,20251216,000000,37.66,37.678,37.58,37.6549,144234,0
+GDEC.US,D,20251217,000000,37.6413,37.6456,37.58,37.6,25908,0
+GDEC.US,D,20251218,000000,37.67,37.7299,37.6,37.71,137831,0
+GDEC.US,D,20251219,000000,37.75,37.76,37.64,37.74,1055640,0
+GDEC.US,D,20251222,000000,37.84,37.87,37.79,37.84,1034018,0
+GDEC.US,D,20251223,000000,37.81,37.95,37.81,37.91,914859,0
+GDEC.US,D,20251224,000000,37.94,38.01,37.9,37.97,1095564,0
+GDEC.US,D,20251226,000000,38,38.01,37.9488,37.96,102409,0
+GDEC.US,D,20251229,000000,37.94,37.99,37.88,37.94,50768,0
+GDEC.US,D,20251230,000000,37.964,37.9699,37.92,37.92,375978,0
+GDEC.US,D,20251231,000000,37.95,37.95,37.81,37.82,76372,0
+GDEC.US,D,20260102,000000,37.8816,37.932,37.75,37.82,34028,0
+GDEC.US,D,20260105,000000,37.95,37.98,37.92,37.93,60119,0
+GDEC.US,D,20260106,000000,37.95,38.08,37.9095,38.05,186856,0
+GDEC.US,D,20260107,000000,38.046,38.09,37.96,37.96,57190,0
+GDEC.US,D,20260108,000000,37.93,38.02,37.93,37.99,63441,0
+GDEC.US,D,20260109,000000,38.0789,38.15,38.02,38.13,129525,0
+GDEC.US,D,20260112,000000,38.1,38.18,38.03,38.1647,187072,0
+GDEC.US,D,20260113,000000,38.15,38.16,38.04,38.115,24979,0
+GDEC.US,D,20260114,000000,38.01,38.05,37.82,38.05,245714,0
+GDEC.US,D,20260115,000000,38.1136,38.15,38.0607,38.1,123310,0
+GDEC.US,D,20260116,000000,38.14,38.16,38.02026,38.06,132690,0
+GDEC.US,D,20260120,000000,37.8499,37.89,37.67,37.68,70219,0
+GDEC.US,D,20260121,000000,37.784,38.025,37.725,37.93,75669,0
+GDEC.US,D,20260122,000000,38.004,38.0796,37.9501,37.96,56807,0
+GDEC.US,D,20260123,000000,38.01,38.06,37.93,37.99,33803,0
+GDEC.US,D,20260126,000000,38.06,38.15,38.02,38.14,22622,0
+GDEC.US,D,20260127,000000,38.16,38.21,38.15,38.185,26990,0
+GDEC.US,D,20260128,000000,38.24,38.25,38.12,38.22,15887,0
+GDEC.US,D,20260129,000000,38.14,38.2,37.901,38.135,22238,0
+GDEC.US,D,20260130,000000,38.1,38.14,37.9801,38.04,36931,0
+GDEC.US,D,20260202,000000,38.18,38.22,38.14,38.17,16582,0
+GDEC.US,D,20260203,000000,38.25,38.25,37.88,38.05,31238,0
+GDEC.US,D,20260204,000000,38.11,38.16,37.82,37.88,42770,0
+GDEC.US,D,20260205,000000,37.755,37.87,37.67,37.6902,15746,0
+GDEC.US,D,20260206,000000,37.86,38.11,37.86,38.09,14507,0
+GDEC.US,D,20260209,000000,38.0635,38.24,38.0635,38.24,7544,0
+GDEC.US,D,20260210,000000,38.2599,38.2599,38.15,38.16,25790,0
+GDEC.US,D,20260211,000000,38.15,38.25,38.0001,38.14,64771,0
+GDEC.US,D,20260212,000000,38.1,38.19,37.7701,37.87,26640,0
+GDEC.US,D,20260213,000000,37.8899,37.9205,37.73,37.78,5684,0
+GDEC.US,D,20260217,000000,37.74,37.9285,37.71,37.88,34386,0
+GDEC.US,D,20260218,000000,37.93,38.0801,37.9045,37.99,25701,0
diff --git a/daily/us/nyse etfs/1/ghyg.us.txt b/daily/us/nyse etfs/1/ghyg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..78d862a62ae42dc1df2fed9247f43166f8e06500
--- /dev/null
+++ b/daily/us/nyse etfs/1/ghyg.us.txt	
@@ -0,0 +1,3441 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GHYG.US,D,20120530,000000,38.7963,38.7963,38.7963,38.7963,371.85962472345,0
+GHYG.US,D,20120604,000000,39.0087,39.0087,38.069,38.1404,2171.7005183713,0
+GHYG.US,D,20120605,000000,39.6011,39.6011,37.8546,37.9688,11716.097552939,0
+GHYG.US,D,20120606,000000,38.1245,38.1245,38.1245,38.1245,262.01491172926,0
+GHYG.US,D,20120607,000000,39.1258,39.1258,38.1325,38.1404,143793.78355702,0
+GHYG.US,D,20120611,000000,38.4461,38.4461,38.4103,38.4103,5909.4440091553,0
+GHYG.US,D,20120612,000000,39.1486,39.1486,38.4461,38.4461,2867.0477841144,0
+GHYG.US,D,20120613,000000,38.4461,38.455,38.3567,38.455,14534.773353351,0
+GHYG.US,D,20120615,000000,38.6038,38.6038,38.6038,38.6038,613.71954324276,0
+GHYG.US,D,20120618,000000,38.9353,38.9353,38.7219,38.7219,2269.4522354396,0
+GHYG.US,D,20120619,000000,39.0245,39.0633,39.0245,39.0415,4349.4475347057,0
+GHYG.US,D,20120620,000000,39.1189,39.1189,39.0861,39.0861,5931.6145016862,0
+GHYG.US,D,20120621,000000,40.6163,40.6163,38.9105,38.9571,7707.2694034822,0
+GHYG.US,D,20120625,000000,39.3362,39.3362,38.8807,38.8807,12610.979251462,0
+GHYG.US,D,20120626,000000,39.2032,39.2032,38.9353,38.9353,604.64979629829,0
+GHYG.US,D,20120627,000000,39.3838,39.3838,38.9661,38.9661,871.70345633003,0
+GHYG.US,D,20120628,000000,38.9997,38.9997,38.9105,38.9105,1878.4453671667,0
+GHYG.US,D,20120629,000000,39.5455,39.5455,39.3928,39.3928,24633.432701193,0
+GHYG.US,D,20120702,000000,39.7163,39.7163,39.1189,39.1189,5030.6863052018,0
+GHYG.US,D,20120703,000000,39.1258,39.3014,39.102,39.2836,4954.097331004,0
+GHYG.US,D,20120705,000000,39.2836,39.4314,39.2836,39.4314,1034.9589013306,0
+GHYG.US,D,20120706,000000,39.351,39.36,39.351,39.36,941.23818290433,0
+GHYG.US,D,20120709,000000,39.4314,39.5396,39.3154,39.4731,6416.3420883853,0
+GHYG.US,D,20120710,000000,39.4414,39.5138,39.2925,39.3154,3673.2475125121,0
+GHYG.US,D,20120711,000000,39.4076,39.4076,39.36,39.36,4247.6648189955,0
+GHYG.US,D,20120712,000000,39.3014,39.3014,39.229,39.2369,3314.4886333751,0
+GHYG.US,D,20120713,000000,39.3928,39.3996,39.3758,39.3996,1631.5467003449,0
+GHYG.US,D,20120716,000000,39.3996,39.3996,38.8122,39.1258,16498.877441659,0
+GHYG.US,D,20120717,000000,39.1337,39.4314,39.1337,39.3014,18577.864991265,0
+GHYG.US,D,20120718,000000,40.644,40.644,39.0861,39.351,951.31567950931,0
+GHYG.US,D,20120719,000000,39.5048,39.5138,39.368,39.487,10829.277851702,0
+GHYG.US,D,20120723,000000,39.5396,39.5396,39.1397,39.1704,13006.017118376,0
+GHYG.US,D,20120725,000000,39.4572,39.5227,39.2687,39.3154,10658.968159078,0
+GHYG.US,D,20120726,000000,39.1794,39.1794,39.1794,39.1794,1400.772028091,0
+GHYG.US,D,20120727,000000,39.3362,39.5138,39.3362,39.5138,1041.0053992936,0
+GHYG.US,D,20120730,000000,39.3996,39.3996,39.3441,39.3928,12880.048410814,0
+GHYG.US,D,20120731,000000,39.3996,39.5455,39.3996,39.5455,5237.2749856037,0
+GHYG.US,D,20120801,000000,39.487,39.487,39.487,39.487,4066.269880106,0
+GHYG.US,D,20120802,000000,40.1886,40.1886,38.9263,39.3014,8245.4077221876,0
+GHYG.US,D,20120803,000000,39.611,39.611,39.4414,39.4414,1400.772028091,0
+GHYG.US,D,20120806,000000,41.3148,41.3148,39.36,39.4959,20067.31898948,0
+GHYG.US,D,20120807,000000,39.8591,39.8591,39.487,39.8243,8513.4691318799,0
+GHYG.US,D,20120808,000000,39.7995,39.8591,39.6209,39.7995,2406.5061892672,0
+GHYG.US,D,20120810,000000,39.9762,40.0874,39.9077,40.0874,15441.748047798,0
+GHYG.US,D,20120813,000000,40.0278,40.4387,39.9454,40.4327,170280.46788386,0
+GHYG.US,D,20120814,000000,40.4059,40.5111,40.4059,40.5111,9241.0643867588,0
+GHYG.US,D,20120815,000000,40.266,40.266,40.266,40.266,594.57229969332,0
+GHYG.US,D,20120816,000000,40.4941,40.4941,39.8819,39.8919,56706.073396174,0
+GHYG.US,D,20120817,000000,41.7753,41.7753,39.9077,39.9832,145840.52311749,0
+GHYG.US,D,20120820,000000,41.3714,41.3714,39.8998,39.9167,7658.8974197783,0
+GHYG.US,D,20120821,000000,39.5932,40.0139,39.5932,39.9514,18611.120730061,0
+GHYG.US,D,20120822,000000,40.005,40.1886,39.9911,40.0368,14447.099132887,0
+GHYG.US,D,20120823,000000,40.0694,40.0694,40.0368,40.0694,4558.0517144286,0
+GHYG.US,D,20120824,000000,40.1816,40.1816,40.1816,40.1816,173.33294160551,0
+GHYG.US,D,20120827,000000,40.1816,40.1816,40.1766,40.1766,13056.404601401,0
+GHYG.US,D,20120828,000000,40.3652,40.3652,40.2024,40.2024,4796.8883839664,0
+GHYG.US,D,20120829,000000,40.4059,40.4059,40.1458,40.1458,3987.6654065872,0
+GHYG.US,D,20120830,000000,40.387,40.387,40.1518,40.1886,33135.816586807,0
+GHYG.US,D,20120831,000000,40.4119,40.4119,40.4119,40.4119,1204.2608442941,0
+GHYG.US,D,20120904,000000,40.772,40.772,40.1122,40.1458,9614.9395108033,0
+GHYG.US,D,20120905,000000,40.1458,40.1458,40.0962,40.1122,10815.169356456,0
+GHYG.US,D,20120906,000000,40.258,40.387,40.258,40.3394,3409.2171014618,0
+GHYG.US,D,20120907,000000,40.7333,40.7333,40.2908,40.4327,7865.4861001802,0
+GHYG.US,D,20120910,000000,40.5111,40.5379,40.4793,40.5111,7244.712309314,0
+GHYG.US,D,20120911,000000,40.6539,40.6539,40.644,40.644,3629.9142771107,0
+GHYG.US,D,20120912,000000,40.9705,40.9784,40.5994,40.6758,31305.743203344,0
+GHYG.US,D,20120913,000000,40.8266,41.0459,40.8266,41.0459,4133.7891073593,0
+GHYG.US,D,20120914,000000,41.2563,41.4904,41.2385,41.2563,8281.6867099655,0
+GHYG.US,D,20120917,000000,42.318,42.318,40.9784,41.2137,8502.3838856144,0
+GHYG.US,D,20120918,000000,41.6314,41.6314,41.1521,41.1521,1874.4143685247,0
+GHYG.US,D,20120919,000000,41.2563,41.2563,41.1441,41.1521,7383.7817624626,0
+GHYG.US,D,20120920,000000,41.0787,41.0787,40.8108,40.8108,13208.574800136,0
+GHYG.US,D,20120921,000000,41.1839,41.1898,40.8752,40.8752,7097.5808588814,0
+GHYG.US,D,20120924,000000,41.03,41.03,40.9388,40.9536,11978.112464669,0
+GHYG.US,D,20120925,000000,40.9616,40.9616,40.8108,40.8108,5374.3289394313,0
+GHYG.US,D,20120926,000000,40.7869,40.7869,40.2818,40.4387,95673.737268278,0
+GHYG.US,D,20120927,000000,40.5994,40.6163,40.5209,40.5458,58816.301185256,0
+GHYG.US,D,20120928,000000,40.5209,40.5379,40.5209,40.5379,2778.3658139906,0
+GHYG.US,D,20121001,000000,40.5597,40.5597,40.5031,40.5299,11790.671027817,0
+GHYG.US,D,20121002,000000,42.5036,42.5036,40.4327,40.4327,1921.7786025681,0
+GHYG.US,D,20121003,000000,40.7333,40.7333,40.4873,40.4873,865.65695836705,0
+GHYG.US,D,20121004,000000,40.3493,40.7333,40.3493,40.7333,5194.9494998628,0
+GHYG.US,D,20121005,000000,40.9705,40.9784,40.898,40.9784,6070.6839548348,0
+GHYG.US,D,20121009,000000,40.5815,40.7105,40.5815,40.6688,1002.7109121947,0
+GHYG.US,D,20121010,000000,40.4941,40.5745,40.4793,40.5537,1942.9413454385,0
+GHYG.US,D,20121011,000000,40.4635,40.6758,40.4635,40.5458,2409.5294382487,0
+GHYG.US,D,20121012,000000,40.8108,40.8108,40.5915,40.5915,712.47900997148,0
+GHYG.US,D,20121015,000000,40.9784,40.9784,40.8196,40.8504,1593.252213246,0
+GHYG.US,D,20121016,000000,40.8682,40.9457,40.8584,40.8584,18858.019396883,0
+GHYG.US,D,20121017,000000,41.2969,41.3059,41.0638,41.1015,2409.5294382487,0
+GHYG.US,D,20121018,000000,41.3237,41.3237,41.2563,41.2563,15596.941495514,0
+GHYG.US,D,20121019,000000,41.4051,41.4051,41.1441,41.1441,1167.9818565162,0
+GHYG.US,D,20121022,000000,41.8685,41.8685,40.914,41.0717,1688.9884309932,0
+GHYG.US,D,20121023,000000,41.671,41.671,40.9457,41.038,5394.4839326412,0
+GHYG.US,D,20121024,000000,40.7631,41.03,40.7631,41.03,712.47900997148,0
+GHYG.US,D,20121025,000000,41.6066,41.6066,41.0459,41.0459,1080.3076360529,0
+GHYG.US,D,20121026,000000,41.2385,41.2385,41.161,41.161,3451.5425872027,0
+GHYG.US,D,20121031,000000,41.0171,41.0171,40.9536,40.9536,1310.0745586463,0
+GHYG.US,D,20121101,000000,41.1273,41.1273,40.78,40.8752,7773.780881075,0
+GHYG.US,D,20121102,000000,40.9864,40.9864,40.8902,40.8902,2586.8933784962,0
+GHYG.US,D,20121105,000000,40.8584,40.8584,40.6163,40.8266,14696.01329903,0
+GHYG.US,D,20121106,000000,40.9784,40.9864,40.7184,40.7184,5144.5620168379,0
+GHYG.US,D,20121107,000000,41.0459,41.0459,40.6619,40.6619,3900.9989357845,0
+GHYG.US,D,20121108,000000,40.9784,40.9784,40.7016,40.7016,11477.260883402,0
+GHYG.US,D,20121109,000000,43.9326,43.9326,40.6252,40.6539,9497.0328005251,0
+GHYG.US,D,20121112,000000,40.78,40.7869,40.6381,40.6539,1918.7553535866,0
+GHYG.US,D,20121113,000000,40.4247,40.5458,40.3781,40.5458,5687.7390838459,0
+GHYG.US,D,20121114,000000,40.7869,40.7869,40.3324,40.387,4429.059757885,0
+GHYG.US,D,20121115,000000,40.4545,40.4635,40.2511,40.2908,3255.0314034058,0
+GHYG.US,D,20121116,000000,40.3652,40.3652,40.3652,40.3652,500.85158126708,0
+GHYG.US,D,20121119,000000,40.266,40.4635,40.2332,40.2332,10725.479636671,0
+GHYG.US,D,20121120,000000,40.2233,40.4197,40.2233,40.387,7975.3308131744,0
+GHYG.US,D,20121121,000000,40.914,40.914,40.5815,40.6539,4159.9905985322,0
+GHYG.US,D,20121123,000000,40.8504,40.8504,40.7254,40.7254,2573.7926329097,0
+GHYG.US,D,20121126,000000,41.038,41.038,40.5915,40.905,13332.528008377,0
+GHYG.US,D,20121127,000000,40.898,40.9616,40.8196,40.9536,2537.5136451318,0
+GHYG.US,D,20121128,000000,40.644,40.6926,40.6381,40.6619,122071.739625,0
+GHYG.US,D,20121129,000000,40.7016,40.7016,40.644,40.6688,55071.503446848,0
+GHYG.US,D,20121130,000000,41.0539,41.1015,40.7333,40.7412,18131.431891665,0
+GHYG.US,D,20121203,000000,41.0856,41.0856,40.5458,40.7254,10847.417345592,0
+GHYG.US,D,20121204,000000,41.0241,41.0241,40.8682,40.8682,1342.3225477822,0
+GHYG.US,D,20121205,000000,41.1839,41.2137,41.0032,41.2137,1335.2683001587,0
+GHYG.US,D,20121206,000000,41.2137,41.2137,41.1669,41.1669,6987.7361458872,0
+GHYG.US,D,20121207,000000,41.2137,41.2137,41.0717,41.1839,893.87394886097,0
+GHYG.US,D,20121210,000000,40.9943,41.29,40.8356,41.2613,15905.312891627,0
+GHYG.US,D,20121211,000000,41.4289,41.4289,41.0032,41.2691,8363.3144324658,0
+GHYG.US,D,20121212,000000,41.2563,41.29,41.2563,41.2831,1341.3147981217,0
+GHYG.US,D,20121213,000000,41.1015,41.2831,41.03,41.03,1335.2683001587,0
+GHYG.US,D,20121214,000000,41.3297,41.4984,41.2613,41.4984,5172.7790073318,0
+GHYG.US,D,20121217,000000,41.5986,41.6066,41.4984,41.6066,3440.4573409373,0
+GHYG.US,D,20121218,000000,41.5668,41.7246,41.5381,41.6066,7046.185626196,0
+GHYG.US,D,20121219,000000,41.29,41.6403,41.29,41.6403,4378.6722748601,0
+GHYG.US,D,20121220,000000,41.6403,41.68,41.5381,41.6482,1253.6405776584,0
+GHYG.US,D,20121221,000000,41.554,41.6542,41.4101,41.5381,11276.718700963,0
+GHYG.US,D,20121226,000000,41.2831,41.2831,41.2235,41.2235,4707.1986641822,0
+GHYG.US,D,20121227,000000,41.5896,41.5896,41.3962,41.5282,20881.580715161,0
+GHYG.US,D,20121228,000000,41.8298,41.8298,41.4984,41.4984,17860.347232991,0
+GHYG.US,D,20121231,000000,41.2137,41.7157,41.2137,41.5222,5466.0341585365,0
+GHYG.US,D,20130102,000000,41.5668,41.7822,41.5668,41.7683,32546.283035415,0
+GHYG.US,D,20130103,000000,41.7683,41.7683,41.5986,41.6482,23059.327731496,0
+GHYG.US,D,20130104,000000,41.7584,41.8537,41.68,41.8537,19976.621520035,0
+GHYG.US,D,20130107,000000,42.318,42.318,41.8368,41.8606,9391.2190861729,0
+GHYG.US,D,20130108,000000,42.2198,42.2198,41.804,41.8834,4487.5092381938,0
+GHYG.US,D,20130109,000000,41.9657,42.0253,41.9509,42.0095,10775.867119696,0
+GHYG.US,D,20130110,000000,42.4858,42.4858,42.0173,42.1206,27168.930847003,0
+GHYG.US,D,20130111,000000,42.2456,42.2456,42.063,42.2198,9064.7081961718,0
+GHYG.US,D,20130114,000000,42.2664,42.2664,42.199,42.2367,23084.521473008,0
+GHYG.US,D,20130115,000000,42.6029,42.6029,42.0313,42.0819,26136.995194654,0
+GHYG.US,D,20130116,000000,42.6653,42.6653,42.0095,42.1831,8791.6080381771,0
+GHYG.US,D,20130117,000000,42.5969,42.5969,42.191,42.199,5952.7772445566,0
+GHYG.US,D,20130118,000000,42.7081,42.7081,42.2824,42.2912,5333.0112033509,0
+GHYG.US,D,20130122,000000,42.6029,42.6029,42.2456,42.3816,58690.332477693,0
+GHYG.US,D,20130123,000000,42.7805,42.7805,42.1206,42.3082,11671.756567878,0
+GHYG.US,D,20130124,000000,42.7081,42.7081,42.1523,42.318,14329.192422609,0
+GHYG.US,D,20130125,000000,42.6653,42.6653,42.318,42.3598,9315.6378616356,0
+GHYG.US,D,20130128,000000,42.0095,42.6316,42.0095,42.3974,16757.869104407,0
+GHYG.US,D,20130129,000000,42.6316,42.6713,42.1523,42.3598,14554.928346561,0
+GHYG.US,D,20130130,000000,42.5532,42.5532,42.2059,42.2198,23658.938779491,0
+GHYG.US,D,20130131,000000,42.3598,42.4659,42.063,42.1831,7308.2005379253,0
+GHYG.US,D,20130201,000000,41.7584,42.1206,41.7584,42.0471,10319.356523491,0
+GHYG.US,D,20130204,000000,42.45,42.45,41.5896,41.8457,21183.905613311,0
+GHYG.US,D,20130205,000000,42.0819,42.0819,41.6314,41.6403,13470.589711865,0
+GHYG.US,D,20130206,000000,41.3803,42.1732,41.3803,41.7246,22434.522941988,0
+GHYG.US,D,20130207,000000,41.9657,41.9657,41.3803,41.7683,15320.818088538,0
+GHYG.US,D,20130208,000000,41.4101,41.8755,41.4101,41.7246,4145.8821032853,0
+GHYG.US,D,20130211,000000,41.7068,41.8923,41.7068,41.7683,38179.603637594,0
+GHYG.US,D,20130212,000000,41.9093,41.938,41.5381,41.7822,10193.387815929,0
+GHYG.US,D,20130213,000000,42.1285,42.1285,41.6939,41.7683,13524.000443872,0
+GHYG.US,D,20130214,000000,41.9231,42.0313,41.688,41.688,19581.58365312,0
+GHYG.US,D,20130215,000000,42.191,42.191,41.5986,41.6066,14398.727149183,0
+GHYG.US,D,20130219,000000,42.2526,42.2526,41.6542,41.6632,19093.832817439,0
+GHYG.US,D,20130220,000000,41.9657,41.9657,41.5986,41.5986,7167.1155854557,0
+GHYG.US,D,20130221,000000,41.6224,41.9231,41.6145,41.8368,11265.633454697,0
+GHYG.US,D,20130222,000000,41.8537,41.8537,41.7683,41.7753,9067.7314451533,0
+GHYG.US,D,20130225,000000,41.8606,41.8923,41.7584,41.7822,10705.324643461,0
+GHYG.US,D,20130226,000000,41.7951,41.9231,41.4904,41.9231,13203.536051834,0
+GHYG.US,D,20130227,000000,41.811,41.8298,41.5828,41.5896,2790.4588099166,0
+GHYG.US,D,20130228,000000,41.8209,41.9093,41.7683,41.7753,8863.1582640724,0
+GHYG.US,D,20130301,000000,41.7246,41.7405,41.6066,41.7246,20344.450146116,0
+GHYG.US,D,20130304,000000,41.9093,41.9093,41.3803,41.6998,10561.21644201,0
+GHYG.US,D,20130305,000000,41.42,41.7753,41.42,41.56,21083.130647261,0
+GHYG.US,D,20130306,000000,41.7951,41.9003,41.5222,41.671,7623.6261816609,0
+GHYG.US,D,20130307,000000,41.7246,41.7683,41.7068,41.7683,10175.248322039,0
+GHYG.US,D,20130308,000000,42.0561,42.0561,41.6482,41.7683,14302.990931436,0
+GHYG.US,D,20130311,000000,42.0729,42.0729,41.6632,41.804,9563.5442781179,0
+GHYG.US,D,20130312,000000,42.0005,42.1375,41.8457,41.9231,11065.091272259,0
+GHYG.US,D,20130313,000000,42.1692,42.1692,41.6542,41.804,7871.5325981432,0
+GHYG.US,D,20130314,000000,41.8368,41.8368,41.7316,41.7822,5629.2896035371,0
+GHYG.US,D,20130315,000000,42.0729,42.0918,42.0005,42.0005,3150.2254387141,0
+GHYG.US,D,20130318,000000,42.0005,42.1067,41.7157,41.8755,7017.9686357021,0
+GHYG.US,D,20130319,000000,42.0819,42.0819,41.6145,41.7683,19764.994091331,0
+GHYG.US,D,20130320,000000,41.9935,41.9935,41.671,41.7683,2863.0167854724,0
+GHYG.US,D,20130321,000000,41.9003,41.9003,41.671,41.8298,5579.9098701727,0
+GHYG.US,D,20130322,000000,42.0005,42.0005,41.7068,41.7822,11416.795903772,0
+GHYG.US,D,20130325,000000,41.9857,41.9935,41.804,41.804,5884.2502676428,0
+GHYG.US,D,20130326,000000,41.938,41.938,41.6939,41.7246,7101.6118575234,0
+GHYG.US,D,20130327,000000,41.4825,41.8755,41.4825,41.7485,9167.4986615425,0
+GHYG.US,D,20130328,000000,41.7822,41.9509,41.7157,41.7882,9832.6134374707,0
+GHYG.US,D,20130401,000000,41.7584,41.7584,41.3297,41.6066,6026.3429697729,0
+GHYG.US,D,20130402,000000,41.688,41.688,41.3714,41.3803,10460.44147596,0
+GHYG.US,D,20130403,000000,41.2483,41.7246,41.2483,41.6314,194899.79208981,0
+GHYG.US,D,20130404,000000,41.8755,41.8755,41.5896,41.6224,69304.95965171,0
+GHYG.US,D,20130405,000000,41.1898,41.9935,41.1898,41.7068,10594.472180807,0
+GHYG.US,D,20130408,000000,41.9231,41.9231,41.5986,41.688,19417.320458459,0
+GHYG.US,D,20130409,000000,41.6224,41.7246,41.6224,41.7157,7911.8425845631,0
+GHYG.US,D,20130410,000000,41.7584,41.7683,41.671,41.7068,11432.919898341,0
+GHYG.US,D,20130411,000000,41.7822,41.9171,41.7316,41.7882,29690.320497567,0
+GHYG.US,D,20130412,000000,41.9093,42.0095,41.7753,41.7951,18796.546667593,0
+GHYG.US,D,20130415,000000,41.2969,41.9757,41.2969,41.8606,3405.1861028199,0
+GHYG.US,D,20130416,000000,41.9657,42.0005,41.804,41.9171,6102.9319439707,0
+GHYG.US,D,20130417,000000,42.0173,42.0173,41.688,41.9231,26532.033061569,0
+GHYG.US,D,20130418,000000,41.9935,41.9935,41.6939,41.9003,11984.158962632,0
+GHYG.US,D,20130419,000000,41.6542,41.9757,41.6066,41.9231,5856.0332771489,0
+GHYG.US,D,20130422,000000,41.7882,41.9657,41.671,41.811,10812.146107474,0
+GHYG.US,D,20130423,000000,42.0561,42.0561,41.8685,42.0561,30857.294604423,0
+GHYG.US,D,20130424,000000,42.191,42.191,42.0729,42.1831,3545.263305629,0
+GHYG.US,D,20130425,000000,42.0005,42.2744,42.0005,42.2744,4449.2147510949,0
+GHYG.US,D,20130426,000000,42.3974,42.3974,42.2526,42.2824,8150.6792541009,0
+GHYG.US,D,20130429,000000,42.4362,42.4362,42.2059,42.4282,4815.0278778554,0
+GHYG.US,D,20130430,000000,42.2526,42.6267,42.2526,42.3895,30173.032584945,0
+GHYG.US,D,20130501,000000,42.5711,42.5969,42.2198,42.2278,70586.817219862,0
+GHYG.US,D,20130502,000000,42.3974,42.4362,42.2912,42.3974,34923.564484529,0
+GHYG.US,D,20130503,000000,42.6029,42.6029,42.3598,42.5185,31691.711323314,0
+GHYG.US,D,20130506,000000,42.5185,42.6029,42.3726,42.5264,13611.674664335,0
+GHYG.US,D,20130507,000000,42.5969,42.7567,42.5116,42.6316,33261.785294368,0
+GHYG.US,D,20130508,000000,42.8648,42.8648,42.6108,42.6316,30677.915164854,0
+GHYG.US,D,20130509,000000,42.9114,42.9114,42.6713,42.7487,39723.476117476,0
+GHYG.US,D,20130510,000000,42.8311,42.8311,42.5532,42.5532,8168.8187479899,0
+GHYG.US,D,20130513,000000,42.7567,42.7884,42.58,42.7329,24591.107215452,0
+GHYG.US,D,20130514,000000,42.7725,42.9303,42.6187,42.8995,42474.632690633,0
+GHYG.US,D,20130515,000000,42.6267,42.839,42.5532,42.5532,36824.180344226,0
+GHYG.US,D,20130516,000000,42.4192,42.8648,42.4192,42.8142,29573.421536949,0
+GHYG.US,D,20130517,000000,42.8142,42.8142,42.4431,42.5264,29168.30617343,0
+GHYG.US,D,20130520,000000,42.6931,42.6931,42.4362,42.5969,35628.989246877,0
+GHYG.US,D,20130521,000000,42.6108,42.7805,42.5532,42.7081,36311.235767033,0
+GHYG.US,D,20130522,000000,42.7805,42.7884,42.4282,42.5899,31434.735159888,0
+GHYG.US,D,20130523,000000,42.5036,42.7884,42.4788,42.5354,14466.246376437,0
+GHYG.US,D,20130524,000000,42.6584,42.6763,42.45,42.46,12857.877918283,0
+GHYG.US,D,20130528,000000,42.6187,42.6187,42.318,42.318,39949.212041428,0
+GHYG.US,D,20130529,000000,42.2912,42.2912,42.0173,42.199,46065.244730985,0
+GHYG.US,D,20130530,000000,42.2278,42.2456,41.9301,42.1523,28857.919277996,0
+GHYG.US,D,20130531,000000,42.2744,42.2744,41.8834,41.9935,14052.061265973,0
+GHYG.US,D,20130603,000000,41.4289,41.7683,41.4101,41.4904,14834.075002518,0
+GHYG.US,D,20130604,000000,41.3714,41.804,41.3714,41.6542,15751.12719357,0
+GHYG.US,D,20130605,000000,41.4101,41.4567,41.3803,41.4289,10215.558308459,0
+GHYG.US,D,20130606,000000,41.0856,41.4984,41.0539,41.4984,12162.53065254,0
+GHYG.US,D,20130607,000000,41.4984,41.671,41.2235,41.6482,8061.9972839772,0
+GHYG.US,D,20130610,000000,41.2771,41.6403,41.2771,41.6066,3606.7360349193,0
+GHYG.US,D,20130611,000000,41.2483,41.4101,41.1183,41.2385,123637.78259742,0
+GHYG.US,D,20130612,000000,41.2563,41.29,40.9616,41.2563,19947.396779881,0
+GHYG.US,D,20130613,000000,41.0945,41.3535,41.0787,41.3535,5526.4991381663,0
+GHYG.US,D,20130614,000000,41.4825,41.5222,41.1898,41.3148,11419.819152754,0
+GHYG.US,D,20130617,000000,41.7822,41.7822,41.1015,41.2831,8129.5165112305,0
+GHYG.US,D,20130618,000000,41.6482,41.6482,41.3148,41.6066,4967.1980765904,0
+GHYG.US,D,20130619,000000,41.1441,41.68,41.1441,41.4408,12127.259414423,0
+GHYG.US,D,20130620,000000,41.1441,41.1441,40.8822,40.9536,9812.4584442607,0
+GHYG.US,D,20130621,000000,40.9616,40.9616,40.5031,40.8266,14532.757854029,0
+GHYG.US,D,20130624,000000,40.6758,40.6758,39.7311,40.4197,14967.097957704,0
+GHYG.US,D,20130625,000000,40.1458,40.4059,40.1458,40.3394,2884.1795283428,0
+GHYG.US,D,20130626,000000,40.1062,40.4635,39.9832,40.3493,4847.2758669913,0
+GHYG.US,D,20130627,000000,40.266,40.7016,40.2174,40.7016,6156.3426759771,0
+GHYG.US,D,20130628,000000,39.997,40.7492,39.997,40.7105,10261.914792843,0
+GHYG.US,D,20130701,000000,40.2412,40.6847,40.2233,40.3235,5948.7462459147,0
+GHYG.US,D,20130702,000000,40.0626,40.7254,40.0626,40.3235,25002.269076934,0
+GHYG.US,D,20130703,000000,40.1816,40.5597,40.1816,40.1886,6373.0088529839,0
+GHYG.US,D,20130705,000000,40.5111,40.5209,39.9514,40.12,14635.5483194,0
+GHYG.US,D,20130708,000000,39.9077,40.4197,39.9077,40.1965,16919.109050086,0
+GHYG.US,D,20130709,000000,40.1122,40.3493,40.0694,40.2233,141222.00642343,0
+GHYG.US,D,20130710,000000,40.3959,40.5915,40.2818,40.4545,12419.506815967,0
+GHYG.US,D,20130711,000000,40.6619,41.038,40.6619,40.8822,24847.075629217,0
+GHYG.US,D,20130712,000000,40.914,40.9943,40.905,40.9943,4673.9429253858,0
+GHYG.US,D,20130715,000000,41.038,41.1521,40.9536,41.0459,10447.340730374,0
+GHYG.US,D,20130716,000000,41.2037,41.3625,40.9388,41.03,81860.512671844,0
+GHYG.US,D,20130717,000000,41.3466,41.4478,41.161,41.29,7676.0291640068,0
+GHYG.US,D,20130718,000000,41.5986,41.6314,41.4101,41.6145,4354.4862830082,0
+GHYG.US,D,20130719,000000,41.7246,41.7246,41.4904,41.7157,13742.682120199,0
+GHYG.US,D,20130722,000000,41.4478,41.7951,41.4478,41.7951,6233.9393998353,0
+GHYG.US,D,20130723,000000,41.8368,41.8457,41.6224,41.6224,16051.436592398,0
+GHYG.US,D,20130724,000000,42.1206,42.1206,41.3297,41.4656,6512.0783061326,0
+GHYG.US,D,20130725,000000,41.4567,41.7485,41.4349,41.5986,10732.533884295,0
+GHYG.US,D,20130726,000000,41.5668,41.6314,41.5668,41.6145,21906.462119887,0
+GHYG.US,D,20130729,000000,41.6314,41.6314,41.42,41.5896,6609.8300232008,0
+GHYG.US,D,20130730,000000,41.6145,41.6145,41.42,41.5896,28647.299598952,0
+GHYG.US,D,20130731,000000,41.4349,41.6066,41.4349,41.5828,62978.307283109,0
+GHYG.US,D,20130801,000000,41.2483,41.5133,41.2483,41.3297,26651.955271168,0
+GHYG.US,D,20130802,000000,41.3962,41.4289,41.2385,41.3962,3678.2862608146,0
+GHYG.US,D,20130805,000000,41.554,41.68,41.2137,41.3714,9863.8536769461,0
+GHYG.US,D,20130806,000000,41.2563,41.3962,40.9943,41.1015,41977.812108009,0
+GHYG.US,D,20130807,000000,40.9616,41.3535,40.9536,41.0459,11807.802772045,0
+GHYG.US,D,20130808,000000,41.1749,41.4051,41.0717,41.0717,4588.2842042435,0
+GHYG.US,D,20130809,000000,41.038,41.3962,41.03,41.3466,5930.6067520257,0
+GHYG.US,D,20130812,000000,41.8209,41.8209,41.1183,41.3535,4788.8263866824,0
+GHYG.US,D,20130813,000000,41.3625,41.3625,41.0945,41.1273,3946.3476705068,0
+GHYG.US,D,20130814,000000,41.1084,41.3297,40.9388,40.9536,3545.263305629,0
+GHYG.US,D,20130815,000000,41.4904,41.4904,40.8584,41.2613,8529.5931264478,0
+GHYG.US,D,20130816,000000,40.9388,41.3148,40.8584,41.3148,6620.9152694662,0
+GHYG.US,D,20130819,000000,40.8682,41.038,40.7631,40.7631,4726.3459077316,0
+GHYG.US,D,20130820,000000,41.1839,41.2137,40.8356,41.038,7328.3555311352,0
+GHYG.US,D,20130821,000000,41.0945,41.1084,40.8424,40.8822,3796.1929710927,0
+GHYG.US,D,20130822,000000,40.8038,41.1273,40.8038,40.8584,8372.3841794103,0
+GHYG.US,D,20130823,000000,40.772,41.1669,40.772,41.0945,8542.6938720343,0
+GHYG.US,D,20130826,000000,40.9536,41.1372,40.8356,41.0856,7113.7048534494,0
+GHYG.US,D,20130827,000000,40.8424,41.0787,40.8038,41.0102,3268.1321489922,0
+GHYG.US,D,20130828,000000,40.7333,41.0856,40.7333,40.8038,4108.5953658469,0
+GHYG.US,D,20130829,000000,40.5815,41.0171,40.5815,40.7948,4290.9980543968,0
+GHYG.US,D,20130830,000000,40.8584,41.0459,40.7948,40.9457,7727.4243966921,0
+GHYG.US,D,20130903,000000,41.3962,41.3962,40.8356,40.8902,44121.295635886,0
+GHYG.US,D,20130904,000000,40.9616,40.9616,40.6252,40.9616,15027.562937334,0
+GHYG.US,D,20130905,000000,41.3377,41.3377,40.5031,40.5031,6151.3039276746,0
+GHYG.US,D,20130906,000000,40.2233,40.6619,40.2233,40.5666,54196.776741536,0
+GHYG.US,D,20130909,000000,40.4793,41.03,40.4793,40.6926,12201.832889299,0
+GHYG.US,D,20130910,000000,40.7948,40.7948,40.6619,40.772,94345.523215743,0
+GHYG.US,D,20130911,000000,41.0171,41.0171,40.8196,40.9457,16782.055096259,0
+GHYG.US,D,20130912,000000,40.6926,41.0171,40.6926,40.9864,4967.1980765904,0
+GHYG.US,D,20130913,000000,41.0171,41.1839,40.9943,41.03,4800.9193826084,0
+GHYG.US,D,20130916,000000,41.3148,41.3237,41.1669,41.2037,8100.2917710761,0
+GHYG.US,D,20130917,000000,41.3625,41.3714,41.1015,41.3237,18256.392849566,0
+GHYG.US,D,20130918,000000,41.8298,41.8298,41.3466,41.4656,9325.7153582406,0
+GHYG.US,D,20130919,000000,41.6224,41.8457,41.5668,41.688,97174.276512758,0
+GHYG.US,D,20130920,000000,41.7683,41.8457,41.5222,41.7068,12260.282369608,0
+GHYG.US,D,20130923,000000,41.4904,41.7584,41.4904,41.688,128750.09662511,0
+GHYG.US,D,20130924,000000,42.9114,42.9114,41.4478,41.6314,16902.985055519,0
+GHYG.US,D,20130925,000000,42.8876,42.8876,41.5381,41.7157,4109.6031155074,0
+GHYG.US,D,20130926,000000,41.7753,41.7822,41.5381,41.7157,9555.4822808339,0
+GHYG.US,D,20130927,000000,41.7683,41.804,41.5768,41.7584,2563.7151363047,0
+GHYG.US,D,20130930,000000,41.4904,41.7246,41.42,41.4478,3940.3011725438,0
+GHYG.US,D,20131001,000000,41.6542,41.6542,41.4984,41.5054,200853.57708403,0
+GHYG.US,D,20131002,000000,41.671,41.671,41.3466,41.5896,16769.962100333,0
+GHYG.US,D,20131003,000000,41.7584,41.7683,41.5381,41.7683,10861.525840838,0
+GHYG.US,D,20131004,000000,41.7246,41.7683,41.5768,41.6066,6057.5832092483,0
+GHYG.US,D,20131007,000000,41.5054,41.7316,41.4984,41.5828,18125.385393701,0
+GHYG.US,D,20131008,000000,41.8368,41.8457,41.5381,41.6998,8552.7713686393,0
+GHYG.US,D,20131009,000000,41.9093,41.9093,41.5768,41.7683,6750.9149756704,0
+GHYG.US,D,20131010,000000,41.8834,41.8834,41.5282,41.671,4515.7262286877,0
+GHYG.US,D,20131011,000000,41.5668,41.8834,41.5668,41.8834,5922.5447547417,0
+GHYG.US,D,20131014,000000,41.6403,41.9657,41.6403,41.7246,1531.7794839557,0
+GHYG.US,D,20131015,000000,42.0095,42.0095,41.671,41.8755,7981.3773111374,0
+GHYG.US,D,20131016,000000,42.0729,42.0918,41.7246,41.8368,11334.160431611,0
+GHYG.US,D,20131017,000000,42.2912,42.3082,41.9459,42.2456,8784.5537905536,0
+GHYG.US,D,20131018,000000,42.318,42.4192,42.1613,42.4192,20383.752382875,0
+GHYG.US,D,20131021,000000,42.7725,42.7725,41.9657,42.3598,17254.689687032,0
+GHYG.US,D,20131022,000000,42.3686,42.5116,42.334,42.5116,23054.288983193,0
+GHYG.US,D,20131023,000000,42.8727,42.8727,42.334,42.5264,9213.8551459254,0
+GHYG.US,D,20131024,000000,43.1932,43.1932,42.3686,42.5711,11258.579207074,0
+GHYG.US,D,20131025,000000,42.8063,42.8063,42.3686,42.4114,42153.160548935,0
+GHYG.US,D,20131028,000000,43.3223,43.3223,42.3598,42.3816,16761.900103049,0
+GHYG.US,D,20131029,000000,42.2198,42.5969,42.2198,42.3686,8655.56183401,0
+GHYG.US,D,20131030,000000,42.2912,42.7081,42.2912,42.3974,4326.2692925142,0
+GHYG.US,D,20131031,000000,42.3895,42.6267,42.2912,42.2992,4442.1605034714,0
+GHYG.US,D,20131101,000000,41.9231,42.2059,41.9231,42.191,90328.633069002,0
+GHYG.US,D,20131104,000000,42.4788,42.4788,41.9935,42.2198,13484.698207112,0
+GHYG.US,D,20131105,000000,41.8298,42.2456,41.8298,42.0918,8999.2044682395,0
+GHYG.US,D,20131106,000000,42.4114,42.4114,41.9857,42.2824,5531.5378864688,0
+GHYG.US,D,20131107,000000,42.325,42.325,42.1613,42.1613,5070.9962916216,0
+GHYG.US,D,20131108,000000,42.2744,42.318,41.9093,41.9093,12692.606973962,0
+GHYG.US,D,20131111,000000,42.2744,42.7487,41.8606,41.8923,22420.41444674,0
+GHYG.US,D,20131112,000000,41.9857,41.9857,41.9171,41.9857,2086.0417972291,0
+GHYG.US,D,20131113,000000,41.7683,42.0918,41.688,41.7753,41549.518502297,0
+GHYG.US,D,20131114,000000,42.5116,42.5116,41.7485,41.8298,13759.813864428,0
+GHYG.US,D,20131115,000000,42.1732,42.1732,41.8298,42.1067,15449.810045082,0
+GHYG.US,D,20131118,000000,41.9459,42.2526,41.9171,42.0987,9385.1725882099,0
+GHYG.US,D,20131119,000000,42.3598,42.3598,41.9589,42.2367,11175.943734913,0
+GHYG.US,D,20131120,000000,42.2526,42.46,42.0987,42.0987,14925.780221623,0
+GHYG.US,D,20131121,000000,42.1831,42.1831,41.8685,41.9003,105371.31225125,0
+GHYG.US,D,20131122,000000,42.1206,42.1434,41.8537,42.1206,10557.185443368,0
+GHYG.US,D,20131125,000000,43.4791,43.4791,41.9935,42.2278,14441.052634924,0
+GHYG.US,D,20131126,000000,42.2367,42.3528,42.0819,42.2664,14299.967682454,0
+GHYG.US,D,20131127,000000,42.1523,42.4114,42.1285,42.191,6626.9617674292,0
+GHYG.US,D,20131129,000000,42.3438,42.46,42.2912,42.334,1908.6778569816,0
+GHYG.US,D,20131202,000000,42.5532,42.5532,42.0253,42.0729,10746.642379542,0
+GHYG.US,D,20131203,000000,42.0729,42.4788,41.9301,42.199,103007.13154772,0
+GHYG.US,D,20131204,000000,42.199,42.2664,42.1434,42.2198,13150.125319827,0
+GHYG.US,D,20131205,000000,42.2198,42.2456,42.191,42.2367,9139.2816710486,0
+GHYG.US,D,20131206,000000,42.2367,42.2456,42.0392,42.2198,13635.860656187,0
+GHYG.US,D,20131209,000000,42.2278,42.318,42.1692,42.199,5731.0723192473,0
+GHYG.US,D,20131210,000000,42.2059,42.3686,42.1692,42.2526,17373.604146971,0
+GHYG.US,D,20131211,000000,42.2824,42.4659,42.191,42.3895,7859.4396022172,0
+GHYG.US,D,20131212,000000,42.3895,42.3895,42.191,42.334,9816.4894429027,0
+GHYG.US,D,20131213,000000,42.3598,42.3686,42.2059,42.3686,15794.460428972,0
+GHYG.US,D,20131216,000000,42.4362,42.46,42.2138,42.3726,46093.461721479,0
+GHYG.US,D,20131217,000000,42.2367,42.3895,42.2367,42.3895,12670.436481431,0
+GHYG.US,D,20131218,000000,42.5899,42.5899,42.334,42.4114,33058.219862949,0
+GHYG.US,D,20131219,000000,42.4362,42.4362,42.1692,42.334,32395.120586341,0
+GHYG.US,D,20131220,000000,42.2744,42.3438,42.1136,42.1831,11023.773536178,0
+GHYG.US,D,20131223,000000,42.334,42.4362,42.2526,42.4282,35119.067918665,0
+GHYG.US,D,20131224,000000,42.2367,42.5185,42.199,42.2526,11719.120801921,0
+GHYG.US,D,20131226,000000,42.4034,42.4034,42.0918,42.1732,6637.0392640342,0
+GHYG.US,D,20131227,000000,42.5264,42.5264,42.0918,42.0918,17607.402068206,0
+GHYG.US,D,20131230,000000,42.0819,42.4114,42.0819,42.2744,6920.2169186339,0
+GHYG.US,D,20131231,000000,42.4431,42.4431,42.2059,42.3686,4817.0433771764,0
+GHYG.US,D,20140102,000000,42.199,42.334,42.1375,42.2744,53909.568088295,0
+GHYG.US,D,20140103,000000,42.2744,42.3598,42.1692,42.3082,25437.616930269,0
+GHYG.US,D,20140106,000000,42.7081,42.7081,42.2744,42.3974,18331.974074104,0
+GHYG.US,D,20140107,000000,42.3974,42.45,42.2456,42.4362,11291.834945871,0
+GHYG.US,D,20140108,000000,42.5532,42.6405,42.2664,42.318,16453.528706937,0
+GHYG.US,D,20140109,000000,42.3528,42.4718,42.3438,42.45,11977.104715009,0
+GHYG.US,D,20140110,000000,42.5532,42.5532,42.4431,42.5264,24413.743275203,0
+GHYG.US,D,20140113,000000,42.7239,42.7239,42.45,42.5621,30345.35777689,0
+GHYG.US,D,20140114,000000,42.6316,42.6316,42.4858,42.5621,15228.105119772,0
+GHYG.US,D,20140115,000000,42.2744,42.8311,42.2744,42.6713,18499.260517746,0
+GHYG.US,D,20140116,000000,42.6485,42.6653,42.4858,42.6108,46533.848323116,0
+GHYG.US,D,20140117,000000,42.5969,42.6713,42.4718,42.4718,17216.395199934,0
+GHYG.US,D,20140121,000000,42.5532,42.6653,42.5532,42.6267,23036.149489304,0
+GHYG.US,D,20140122,000000,42.9878,42.9878,42.5711,42.6584,24855.137626502,0
+GHYG.US,D,20140123,000000,42.8479,42.8479,42.5899,42.7487,15939.576380083,0
+GHYG.US,D,20140124,000000,42.6713,42.7081,42.4659,42.6029,15859.964156904,0
+GHYG.US,D,20140127,000000,42.6584,42.9372,42.325,42.45,26487.692076507,0
+GHYG.US,D,20140128,000000,42.6653,42.6653,42.318,42.4858,17753.525768978,0
+GHYG.US,D,20140129,000000,42.7646,42.7646,42.3528,42.4718,17516.704598762,0
+GHYG.US,D,20140130,000000,42.5116,42.5116,42.2198,42.4114,25045.602312336,0
+GHYG.US,D,20140131,000000,42.4114,42.4718,42.191,42.3082,15852.909909281,0
+GHYG.US,D,20140203,000000,42.4192,42.4192,41.7405,41.7584,313940.22073603,0
+GHYG.US,D,20140204,000000,41.688,41.9231,41.4904,41.7951,15562.678007058,0
+GHYG.US,D,20140205,000000,42.9531,42.9531,41.7683,41.9231,22030.415328128,0
+GHYG.US,D,20140206,000000,42.0561,42.1434,41.8834,42.0561,43716.180272366,0
+GHYG.US,D,20140207,000000,42.1613,42.2526,42.0005,42.0561,381091.61936327,0
+GHYG.US,D,20140210,000000,42.318,42.3438,41.9857,42.0987,24495.370997704,0
+GHYG.US,D,20140211,000000,42.3528,42.3974,42.1831,42.2585,14748.416281376,0
+GHYG.US,D,20140212,000000,42.3816,42.3816,42.191,42.2992,13758.806114768,0
+GHYG.US,D,20140213,000000,42.5532,42.58,42.2664,42.4431,10119.822090713,0
+GHYG.US,D,20140214,000000,42.3598,42.6485,42.3598,42.6108,7629.6726796239,0
+GHYG.US,D,20140218,000000,42.8231,42.9214,42.4282,42.6584,17498.565104873,0
+GHYG.US,D,20140219,000000,42.4282,42.8876,42.4282,42.8727,43069.204990327,0
+GHYG.US,D,20140220,000000,42.8916,42.8916,42.6931,42.7884,19254.065013458,0
+GHYG.US,D,20140221,000000,42.8569,42.9055,42.7081,42.8916,11527.648366427,0
+GHYG.US,D,20140224,000000,42.8311,43.0176,42.6108,42.6713,17999.41668614,0
+GHYG.US,D,20140225,000000,42.9055,43.0484,42.7149,42.9114,17706.161534935,0
+GHYG.US,D,20140226,000000,42.9114,42.9958,42.7081,42.9878,24010.643411005,0
+GHYG.US,D,20140227,000000,42.7646,43.1655,42.7646,42.9878,11599.198592322,0
+GHYG.US,D,20140228,000000,43.8849,43.8849,42.9114,42.9531,11777.57028223,0
+GHYG.US,D,20140303,000000,42.9958,42.9958,42.5621,42.5621,66863.182224325,0
+GHYG.US,D,20140304,000000,42.8727,42.9055,42.6267,42.839,10711.371141424,0
+GHYG.US,D,20140305,000000,42.8727,42.9055,42.6931,42.7149,6585.6440313488,0
+GHYG.US,D,20140306,000000,43.6388,43.6388,42.7646,42.9372,9980.7526375637,0
+GHYG.US,D,20140307,000000,42.9303,42.9303,42.6584,42.7805,11660.671321613,0
+GHYG.US,D,20140310,000000,41.6482,42.8479,41.6482,42.7646,10754.704376826,0
+GHYG.US,D,20140311,000000,42.3895,42.8142,42.3895,42.7239,17138.798476075,0
+GHYG.US,D,20140312,000000,41.56,42.8063,41.56,42.7805,7511.7659693457,0
+GHYG.US,D,20140313,000000,43.6021,43.6021,42.6931,42.8231,6987.7361458872,0
+GHYG.US,D,20140314,000000,42.8727,42.8727,42.6108,42.7149,24130.565620605,0
+GHYG.US,D,20140317,000000,42.8569,43.1128,42.6713,42.6852,7476.4947312283,0
+GHYG.US,D,20140318,000000,42.8142,42.8995,42.6852,42.7239,7088.5111119369,0
+GHYG.US,D,20140319,000000,42.969,42.969,42.7149,42.7805,22401.267203191,0
+GHYG.US,D,20140320,000000,42.7487,43.106,42.5711,42.7081,8201.0667371258,0
+GHYG.US,D,20140321,000000,42.8311,42.8311,42.6187,42.7805,10907.882325222,0
+GHYG.US,D,20140324,000000,42.8231,43.1357,42.6485,42.6763,14133.688988473,0
+GHYG.US,D,20140325,000000,42.7081,42.8231,42.7081,42.7081,7919.9045818471,0
+GHYG.US,D,20140326,000000,42.7805,43.1655,42.7239,42.839,29694.351496208,0
+GHYG.US,D,20140327,000000,42.8648,42.8727,42.6485,42.8231,9510.1335461116,0
+GHYG.US,D,20140328,000000,41.9757,43.098,41.9757,42.8063,10016.023875681,0
+GHYG.US,D,20140331,000000,42.8995,42.9055,42.7011,42.8311,7718.3546497476,0
+GHYG.US,D,20140401,000000,42.8311,43.09,42.6316,42.7487,7167.1155854557,0
+GHYG.US,D,20140402,000000,42.58,42.7487,42.58,42.6931,13469.581962204,0
+GHYG.US,D,20140403,000000,42.7487,42.8311,42.6187,42.6713,6389.1328475519,0
+GHYG.US,D,20140404,000000,42.6931,42.7149,42.5621,42.58,18614.143979043,0
+GHYG.US,D,20140407,000000,42.6108,43.0176,42.6108,42.7011,12882.063910135,0
+GHYG.US,D,20140408,000000,43.1268,43.1268,42.6931,42.6931,8796.6467864796,0
+GHYG.US,D,20140409,000000,42.4362,42.8876,42.4362,42.8648,6221.8464039094,0
+GHYG.US,D,20140410,000000,42.8995,42.9303,42.7329,42.8876,7310.2160372463,0
+GHYG.US,D,20140411,000000,42.8876,42.9601,42.8876,42.8876,5710.9173260373,0
+GHYG.US,D,20140414,000000,42.8876,42.8876,42.7081,42.8231,9974.7061396007,0
+GHYG.US,D,20140415,000000,42.8231,42.8479,42.6653,42.7011,18515.384512314,0
+GHYG.US,D,20140416,000000,43.7132,43.7132,42.7329,42.8787,6772.0777185408,0
+GHYG.US,D,20140417,000000,42.9303,43.0414,42.7397,42.8479,21004.526173742,0
+GHYG.US,D,20140421,000000,43.0832,43.0832,42.7149,42.8916,9730.8307217604,0
+GHYG.US,D,20140422,000000,42.7884,43.098,42.7884,42.8648,9576.6450237044,0
+GHYG.US,D,20140423,000000,43.0256,43.0256,42.9055,42.9055,1949.995593062,0
+GHYG.US,D,20140424,000000,43.1734,43.1734,42.9303,43.0176,5532.5456361293,0
+GHYG.US,D,20140425,000000,43.1208,43.1208,42.9055,43.0662,11188.03673084,0
+GHYG.US,D,20140428,000000,43.1932,43.233,42.7884,42.9442,8073.0825302426,0
+GHYG.US,D,20140429,000000,43.1655,43.1655,42.8063,43.1208,15351.050578353,0
+GHYG.US,D,20140430,000000,43.09,43.106,42.8787,42.969,10474.549971208,0
+GHYG.US,D,20140501,000000,42.8995,42.9958,42.7239,42.7567,15628.18173499,0
+GHYG.US,D,20140502,000000,43.0176,43.0256,42.7329,42.8727,19709.567860003,0
+GHYG.US,D,20140505,000000,43.1406,43.1406,42.7329,42.839,9666.3347434886,0
+GHYG.US,D,20140506,000000,43.0832,43.0832,42.8727,42.9055,8580.9883591332,0
+GHYG.US,D,20140507,000000,42.9601,43.0097,42.8995,42.8995,3984.6421576057,0
+GHYG.US,D,20140508,000000,42.9055,42.9601,42.9055,42.9531,25459.7874228,0
+GHYG.US,D,20140509,000000,42.8787,42.8916,42.8142,42.8569,5460.995410234,0
+GHYG.US,D,20140512,000000,42.9214,43.0752,42.8648,42.8876,16924.147798389,0
+GHYG.US,D,20140513,000000,42.8876,42.9878,42.7725,42.8876,13745.705369181,0
+GHYG.US,D,20140514,000000,43.0484,43.0484,42.7884,42.9303,80590.748099617,0
+GHYG.US,D,20140515,000000,42.9055,42.9531,42.7487,42.9303,17803.913252003,0
+GHYG.US,D,20140516,000000,42.839,42.9372,42.8231,42.8311,3481.7750770176,0
+GHYG.US,D,20140519,000000,42.979,42.979,42.8142,42.8916,8463.081648855,0
+GHYG.US,D,20140520,000000,42.9303,42.9531,42.7567,42.8916,17299.030672094,0
+GHYG.US,D,20140521,000000,42.979,43.0256,42.7487,42.8876,9649.2029992602,0
+GHYG.US,D,20140522,000000,43.0038,43.0038,42.7239,42.8648,7589.362693204,0
+GHYG.US,D,20140523,000000,42.8787,42.9442,42.7239,42.8142,10860.518091177,0
+GHYG.US,D,20140527,000000,42.9531,42.979,42.8727,42.9055,93262.192330709,0
+GHYG.US,D,20140528,000000,42.9214,43.0097,42.8479,42.8727,4220.455578162,0
+GHYG.US,D,20140529,000000,42.7239,43.0662,42.7149,42.9958,24814.827640082,0
+GHYG.US,D,20140530,000000,42.9114,43.1208,42.8142,43.0256,14714.152792919,0
+GHYG.US,D,20140602,000000,42.9442,42.9878,42.8311,42.8479,9538.3505366055,0
+GHYG.US,D,20140603,000000,42.8916,42.8916,42.6108,42.8727,14819.966507271,0
+GHYG.US,D,20140604,000000,42.7487,42.9958,42.7487,42.8916,14165.936977608,0
+GHYG.US,D,20140605,000000,42.7567,43.0752,42.7567,42.9878,20254.760426332,0
+GHYG.US,D,20140606,000000,43.0097,43.1655,42.9878,43.0574,7212.4643201781,0
+GHYG.US,D,20140609,000000,43.0414,43.0574,42.8142,43.0484,13796.092852206,0
+GHYG.US,D,20140610,000000,43.7798,43.7798,42.9442,43.0414,18024.610427652,0
+GHYG.US,D,20140611,000000,42.9055,43.0484,42.9055,43.0345,10723.46413735,0
+GHYG.US,D,20140612,000000,43.0414,43.233,42.9878,43.0752,4922.8570915286,0
+GHYG.US,D,20140613,000000,43.106,43.2161,42.9303,43.0752,11957.957471459,0
+GHYG.US,D,20140616,000000,43.2965,43.3729,43.0414,43.098,10911.913323863,0
+GHYG.US,D,20140617,000000,43.8611,43.8611,42.9303,43.0752,9408.3508304014,0
+GHYG.US,D,20140618,000000,43.1655,43.1932,42.9303,43.1357,9676.4122400936,0
+GHYG.US,D,20140619,000000,43.2161,43.223,43.1655,43.2161,28188.773503426,0
+GHYG.US,D,20140620,000000,43.1834,43.2409,42.979,43.2409,27208.233083762,0
+GHYG.US,D,20140623,000000,43.223,43.2409,43.0256,43.2409,22817.467812977,0
+GHYG.US,D,20140624,000000,43.2538,43.2538,43.0414,43.233,5664.5608416545,0
+GHYG.US,D,20140625,000000,43.4791,43.4791,43.0414,43.1357,12753.071953592,0
+GHYG.US,D,20140626,000000,43.223,43.3302,43.0662,43.223,8161.7645003664,0
+GHYG.US,D,20140627,000000,43.1128,43.233,43.106,43.223,4972.2368248929,0
+GHYG.US,D,20140630,000000,42.969,43.2707,42.969,43.2538,39425.18221797,0
+GHYG.US,D,20140701,000000,43.223,43.223,43.0752,43.1128,4126.7348597358,0
+GHYG.US,D,20140702,000000,43.1268,43.1268,42.9303,43.106,11417.803653433,0
+GHYG.US,D,20140703,000000,43.0752,43.0832,42.9878,43.0662,6002.156977921,0
+GHYG.US,D,20140707,000000,42.9531,43.09,42.8727,43.0832,10431.216735806,0
+GHYG.US,D,20140708,000000,42.9442,43.0662,42.8787,43.0484,12137.336911028,0
+GHYG.US,D,20140709,000000,43.0484,43.0752,42.8995,42.8995,7611.5331857349,0
+GHYG.US,D,20140710,000000,42.7081,42.9531,42.7081,42.8787,7244.712309314,0
+GHYG.US,D,20140711,000000,42.9442,43.0574,42.7646,42.7646,12109.119920533,0
+GHYG.US,D,20140714,000000,43.0176,43.0574,42.7567,42.839,16842.520075889,0
+GHYG.US,D,20140715,000000,42.9055,42.9214,42.7081,42.8479,27979.161574043,0
+GHYG.US,D,20140716,000000,42.8569,42.8569,42.7081,42.7884,27756.448899073,0
+GHYG.US,D,20140717,000000,42.6405,42.839,42.5969,42.7011,13216.636797421,0
+GHYG.US,D,20140718,000000,42.6713,42.8311,42.5532,42.7081,13202.528302173,0
+GHYG.US,D,20140721,000000,42.2824,42.6316,42.2824,42.6267,7786.8816266614,0
+GHYG.US,D,20140722,000000,42.5116,42.6405,42.3726,42.6405,13140.047823222,0
+GHYG.US,D,20140723,000000,42.6763,42.9114,42.6763,42.7011,7581.30069592,0
+GHYG.US,D,20140724,000000,43.0038,43.0038,42.3726,42.6713,8321.9966963854,0
+GHYG.US,D,20140725,000000,42.6713,42.6931,42.5532,42.6763,15233.143868074,0
+GHYG.US,D,20140728,000000,42.5621,42.7397,42.4858,42.5264,10506.797960343,0
+GHYG.US,D,20140729,000000,42.4034,42.7239,42.4034,42.5532,12158.499653899,0
+GHYG.US,D,20140730,000000,42.7081,42.7081,42.4362,42.4362,14110.510746281,0
+GHYG.US,D,20140731,000000,42.3726,42.4788,42.0819,42.2138,62207.378792828,0
+GHYG.US,D,20140801,000000,41.7683,42.5532,41.4984,41.7584,58826.378681861,0
+GHYG.US,D,20140804,000000,41.7951,41.9301,41.4736,41.804,49465.392085503,0
+GHYG.US,D,20140805,000000,41.9093,41.9093,41.42,41.7584,18542.593753147,0
+GHYG.US,D,20140806,000000,41.1273,42.191,41.1273,41.7683,33501.629713568,0
+GHYG.US,D,20140807,000000,41.8923,41.9231,41.3714,41.8209,17285.929926508,0
+GHYG.US,D,20140808,000000,41.7822,41.8209,41.6066,41.7822,6535.256548324,0
+GHYG.US,D,20140811,000000,41.8685,42.0392,41.7753,41.938,9129.2041744436,0
+GHYG.US,D,20140812,000000,41.0856,42.0729,41.0856,41.8685,17508.642601478,0
+GHYG.US,D,20140813,000000,41.03,42.1206,41.03,42.1067,28621.09810778,0
+GHYG.US,D,20140814,000000,42.1831,42.2059,42.1831,42.2059,3580.5345437464,0
+GHYG.US,D,20140815,000000,43.098,43.098,41.9757,42.2664,5858.0487764699,0
+GHYG.US,D,20140818,000000,42.1692,42.3438,42.1692,42.2278,8667.654829936,0
+GHYG.US,D,20140819,000000,42.3816,42.3895,42.2198,42.3686,15115.237157797,0
+GHYG.US,D,20140820,000000,42.4114,42.4192,42.3082,42.3816,16832.442579284,0
+GHYG.US,D,20140821,000000,42.3816,42.3816,42.2367,42.3438,8644.4765877445,0
+GHYG.US,D,20140822,000000,42.3598,42.46,42.2744,42.3082,17514.68909944,0
+GHYG.US,D,20140825,000000,42.2912,42.4192,42.2912,42.3686,8033.7802934832,0
+GHYG.US,D,20140826,000000,42.2824,42.45,42.2824,42.2992,13192.450805568,0
+GHYG.US,D,20140827,000000,42.318,42.4431,42.2992,42.3686,11103.385759357,0
+GHYG.US,D,20140828,000000,42.2992,42.4362,42.199,42.2059,14349.347415819,0
+GHYG.US,D,20140829,000000,42.3598,42.3895,42.2059,42.2824,19208.716278736,0
+GHYG.US,D,20140902,000000,41.9757,42.1613,41.7683,41.938,9435.5600712348,0
+GHYG.US,D,20140903,000000,41.8923,42.1375,41.8923,41.9857,14565.005843166,0
+GHYG.US,D,20140904,000000,41.9003,41.9757,41.6939,41.7405,14128.65024017,0
+GHYG.US,D,20140905,000000,41.7584,41.8298,41.6939,41.804,17864.378231633,0
+GHYG.US,D,20140908,000000,41.7157,41.8457,41.5896,41.7068,12753.071953592,0
+GHYG.US,D,20140909,000000,41.6482,41.6998,41.5768,41.6066,14220.355459275,0
+GHYG.US,D,20140910,000000,41.688,41.688,41.5222,41.5282,14329.192422609,0
+GHYG.US,D,20140911,000000,41.6066,41.6066,41.4289,41.4289,21104.293390131,0
+GHYG.US,D,20140912,000000,41.4736,41.5768,41.3059,41.5054,12044.623942262,0
+GHYG.US,D,20140915,000000,41.5133,41.5133,41.3625,41.3714,9720.7532251555,0
+GHYG.US,D,20140916,000000,41.3059,41.5133,41.2771,41.4051,19377.010472039,0
+GHYG.US,D,20140917,000000,41.3962,41.5896,41.3237,41.4904,10161.139826793,0
+GHYG.US,D,20140918,000000,41.2831,41.5896,41.2831,41.4478,19335.692735958,0
+GHYG.US,D,20140919,000000,41.4736,41.554,41.4289,41.5133,18367.245312221,0
+GHYG.US,D,20140922,000000,41.3148,41.5381,41.3148,41.3873,11221.292469636,0
+GHYG.US,D,20140923,000000,41.4736,41.5828,41.2771,41.3237,20486.542848246,0
+GHYG.US,D,20140924,000000,41.4567,41.4567,41.1898,41.1898,20859.41022263,0
+GHYG.US,D,20140925,000000,41.1898,41.1898,40.9536,40.9705,13557.256182668,0
+GHYG.US,D,20140926,000000,40.9298,40.9784,40.7412,40.8822,11827.957765255,0
+GHYG.US,D,20140929,000000,40.8822,40.9218,40.6163,40.8038,8019.6717982363,0
+GHYG.US,D,20140930,000000,40.6847,40.9705,40.6847,40.9705,10119.822090713,0
+GHYG.US,D,20141001,000000,40.8266,40.8266,40.5915,40.7184,17712.208032897,0
+GHYG.US,D,20141002,000000,40.6926,40.8902,40.6847,40.8356,14769.579024246,0
+GHYG.US,D,20141003,000000,40.8356,40.9218,40.7582,40.898,9954.5511463908,0
+GHYG.US,D,20141006,000000,40.9784,41.1015,40.8902,40.9298,13711.441880724,0
+GHYG.US,D,20141007,000000,41.4478,41.4478,40.9705,41.0102,8085.1755261686,0
+GHYG.US,D,20141008,000000,41.0539,41.1273,40.8266,40.905,19321.584240712,0
+GHYG.US,D,20141009,000000,40.914,40.914,40.7254,40.8356,8803.7010341031,0
+GHYG.US,D,20141010,000000,40.7631,40.7869,40.5379,40.5379,31676.595078407,0
+GHYG.US,D,20141013,000000,40.5209,40.7492,40.5209,40.6163,19138.173802501,0
+GHYG.US,D,20141014,000000,40.8196,40.8196,40.1716,40.5209,133567.1400023,0
+GHYG.US,D,20141015,000000,40.4873,40.5111,40.2739,40.3959,13974.464542114,0
+GHYG.US,D,20141016,000000,40.4059,40.4793,39.8165,40.3959,13811.209097114,0
+GHYG.US,D,20141017,000000,40.4941,40.8356,40.4941,40.7582,36169.143064903,0
+GHYG.US,D,20141020,000000,41.038,41.0459,40.7333,40.9943,27051.024136725,0
+GHYG.US,D,20141021,000000,41.0638,41.2385,40.9943,41.2305,51597.790367114,0
+GHYG.US,D,20141022,000000,41.3962,41.3962,41.03,41.0856,16667.171634962,0
+GHYG.US,D,20141023,000000,41.1441,41.2613,41.1372,41.2235,16533.140930116,0
+GHYG.US,D,20141024,000000,41.2305,41.2771,41.1749,41.2771,13239.815039611,0
+GHYG.US,D,20141027,000000,41.2305,41.2969,41.1372,41.29,7551.0682061051,0
+GHYG.US,D,20141028,000000,41.3148,41.4289,41.1967,41.3466,26748.699238576,0
+GHYG.US,D,20141029,000000,41.1839,41.3148,40.898,40.898,112148.42871808,0
+GHYG.US,D,20141030,000000,41.3297,41.3297,40.905,40.9943,8910.5224981158,0
+GHYG.US,D,20141031,000000,41.0638,41.0638,40.9388,40.9943,8685.7943238249,0
+GHYG.US,D,20141103,000000,41.0102,41.0102,40.7869,40.8682,8508.4303835774,0
+GHYG.US,D,20141104,000000,40.8196,40.8424,40.7184,40.7184,7230.603814067,0
+GHYG.US,D,20141105,000000,40.8902,40.8902,40.7105,40.7948,4343.4010367427,0
+GHYG.US,D,20141106,000000,40.8504,40.8504,40.6619,40.7869,25200.795760052,0
+GHYG.US,D,20141107,000000,40.8266,40.8424,40.7184,40.8108,37816.813759815,0
+GHYG.US,D,20141110,000000,40.9298,41.0638,40.6926,40.7582,14473.30062406,0
+GHYG.US,D,20141111,000000,40.8424,41.0539,40.6619,40.8108,15925.467884837,0
+GHYG.US,D,20141112,000000,40.8266,40.9388,40.772,40.772,9335.7928548456,0
+GHYG.US,D,20141113,000000,40.772,40.8584,40.7333,40.7412,7808.0443695319,0
+GHYG.US,D,20141114,000000,40.6926,40.8196,40.4941,40.6073,114435.01269775,0
+GHYG.US,D,20141117,000000,40.2977,40.5815,40.2977,40.3493,24068.085141654,0
+GHYG.US,D,20141118,000000,40.6311,40.8822,40.5031,40.8822,23939.09318511,0
+GHYG.US,D,20141119,000000,40.5537,40.6073,40.3959,40.5299,28779.314804477,0
+GHYG.US,D,20141120,000000,40.4873,40.5666,40.3583,40.5111,12487.02604322,0
+GHYG.US,D,20141121,000000,40.78,40.7869,40.3394,40.5458,16044.382344775,0
+GHYG.US,D,20141124,000000,40.4387,40.5815,40.4387,40.4475,13070.513096648,0
+GHYG.US,D,20141125,000000,40.7869,40.8266,40.4247,40.4247,9688.5052360196,0
+GHYG.US,D,20141126,000000,40.5031,40.6847,40.4635,40.6252,34395.503662428,0
+GHYG.US,D,20141128,000000,39.6993,40.5299,38.2208,40.1122,18447.86528506,0
+GHYG.US,D,20141201,000000,40.0694,40.2094,39.9603,39.9692,56622.430174353,0
+GHYG.US,D,20141202,000000,39.8919,39.997,39.7877,39.7995,37209.140714536,0
+GHYG.US,D,20141203,000000,39.7917,40.1458,39.7599,39.875,14511.595111159,0
+GHYG.US,D,20141204,000000,40.0526,40.0526,39.7787,40.0526,85001.668363613,0
+GHYG.US,D,20141205,000000,39.8075,40.0368,39.7499,39.8919,14449.114632208,0
+GHYG.US,D,20141208,000000,39.7163,40.1122,39.6557,40.1122,16901.977305858,0
+GHYG.US,D,20141209,000000,39.6011,40.3066,39.5852,39.7877,32503.957549675,0
+GHYG.US,D,20141210,000000,39.6775,39.6845,39.3996,39.4731,30847.217107818,0
+GHYG.US,D,20141211,000000,39.6924,39.6924,38.8807,39.2836,10274.007788769,0
+GHYG.US,D,20141212,000000,39.2687,39.5455,39.0633,39.229,11893.461493188,0
+GHYG.US,D,20141215,000000,39.0087,39.1704,38.8122,39.0702,37519.527609969,0
+GHYG.US,D,20141216,000000,38.7715,38.9661,38.5354,38.5354,77448.584658187,0
+GHYG.US,D,20141217,000000,38.8519,39.3441,38.4778,39.2369,53627.398183356,0
+GHYG.US,D,20141218,000000,39.2092,39.7311,39.2092,39.3084,50824.846377513,0
+GHYG.US,D,20141219,000000,40.5994,40.5994,39.229,39.611,13715.472879366,0
+GHYG.US,D,20141222,000000,39.2836,39.6924,38.8807,39.3996,17285.929926508,0
+GHYG.US,D,20141223,000000,39.4314,39.6775,39.0941,39.351,61170.404392177,0
+GHYG.US,D,20141224,000000,39.5852,39.6299,39.1189,39.2598,30833.10861257,0
+GHYG.US,D,20141226,000000,39.5227,39.5227,39.1962,39.2687,8092.2297737921,0
+GHYG.US,D,20141229,000000,40.5815,40.5815,39.0941,40.2332,8508.4303835774,0
+GHYG.US,D,20141230,000000,39.3441,39.8998,39.1625,39.2032,11213.230472351,0
+GHYG.US,D,20141231,000000,39.5932,39.5932,39.0941,39.1962,9837.6521857731,0
+GHYG.US,D,20150102,000000,39.2925,39.4731,39.1258,39.2836,10440.28648275,0
+GHYG.US,D,20150105,000000,39.5227,39.5227,38.8519,39.0167,4720.2994097686,0
+GHYG.US,D,20150106,000000,39.0087,39.0167,38.7388,38.8955,4264.7965632239,0
+GHYG.US,D,20150107,000000,38.9839,39.1089,38.6456,38.9839,7854.4008539148,0
+GHYG.US,D,20150108,000000,39.2032,39.4225,38.8648,39.2369,20498.635844173,0
+GHYG.US,D,20150109,000000,39.3996,39.3996,38.9839,39.1556,16484.768946412,0
+GHYG.US,D,20150112,000000,38.9929,39.1863,38.8807,38.9839,9046.5687022829,0
+GHYG.US,D,20150113,000000,38.9929,39.2369,38.9929,39.0702,5323.9414564064,0
+GHYG.US,D,20150114,000000,38.8241,39.3014,38.8182,38.9025,22279.329494271,0
+GHYG.US,D,20150115,000000,38.9025,39.0484,38.58,38.844,33259.769795048,0
+GHYG.US,D,20150116,000000,38.4718,39.0245,38.4322,38.7904,16684.30337919,0
+GHYG.US,D,20150120,000000,38.7308,39.0315,38.6912,38.714,17230.50369518,0
+GHYG.US,D,20150121,000000,38.5026,39.1089,38.5026,38.8241,11538.733612692,0
+GHYG.US,D,20150122,000000,38.9571,39.0861,38.572,38.7805,16343.683993943,0
+GHYG.US,D,20150123,000000,38.9263,38.9661,38.3667,38.8648,12136.329161367,0
+GHYG.US,D,20150126,000000,38.8648,38.8955,38.4927,38.714,23136.924455354,0
+GHYG.US,D,20150127,000000,38.4927,39.0087,38.4927,38.7001,30295.978043526,0
+GHYG.US,D,20150128,000000,38.7487,38.9929,38.6306,38.6386,22167.469281955,0
+GHYG.US,D,20150129,000000,38.6743,39.0087,38.5354,38.7963,67488.994763494,0
+GHYG.US,D,20150130,000000,39.6924,40.0526,38.7537,39.1337,36583.328175368,0
+GHYG.US,D,20150202,000000,38.4718,39.2369,38.3766,39.0087,12678.498478715,0
+GHYG.US,D,20150203,000000,39.3441,39.4642,38.7001,39.0861,35480.850046783,0
+GHYG.US,D,20150204,000000,38.9025,39.6705,38.9025,39.0941,12091.988176305,0
+GHYG.US,D,20150205,000000,39.351,39.481,39.1863,39.481,16648.024391413,0
+GHYG.US,D,20150206,000000,39.481,39.7659,39.2032,39.611,21142.58787723,0
+GHYG.US,D,20150209,000000,39.611,39.611,39.2092,39.5227,10262.922542503,0
+GHYG.US,D,20150210,000000,39.1625,40.1618,39.0315,40.0278,87324.531331059,0
+GHYG.US,D,20150211,000000,39.3996,40.1886,39.3996,40.1122,62929.935299404,0
+GHYG.US,D,20150212,000000,40.1518,40.1816,39.8819,40.136,10099.667097503,0
+GHYG.US,D,20150213,000000,40.1816,40.2511,39.8075,39.9454,24480.254752797,0
+GHYG.US,D,20150217,000000,39.8998,40.1886,39.8998,40.0694,13684.232639891,0
+GHYG.US,D,20150218,000000,40.3394,41.1521,39.8333,39.875,16866.70606774,0
+GHYG.US,D,20150219,000000,40.4941,40.9784,39.9296,39.9911,37914.565476884,0
+GHYG.US,D,20150220,000000,39.2836,40.266,39.2836,40.266,8851.0652681464,0
+GHYG.US,D,20150223,000000,40.4635,40.772,40.0694,40.1965,8312.926949441,0
+GHYG.US,D,20150224,000000,39.7411,40.3721,39.7163,39.8998,8061.9972839772,0
+GHYG.US,D,20150225,000000,40.4387,40.4387,39.8413,40.2332,9743.9314673469,0
+GHYG.US,D,20150226,000000,40.2412,40.5031,40.2412,40.4545,8763.3910476832,0
+GHYG.US,D,20150227,000000,40.5815,40.644,39.8075,40.4873,13000.978370074,0
+GHYG.US,D,20150302,000000,40.4247,40.4247,40.1965,40.2818,98471.250325818,0
+GHYG.US,D,20150303,000000,40.7016,40.7016,39.7163,40.2511,16620.81515058,0
+GHYG.US,D,20150304,000000,39.9692,40.1816,39.5396,39.9603,22709.638599304,0
+GHYG.US,D,20150305,000000,40.266,40.2818,40.0446,40.0784,6982.6973975847,0
+GHYG.US,D,20150306,000000,39.6924,39.8919,39.368,39.5396,4314.1762965883,0
+GHYG.US,D,20150309,000000,39.8919,39.8919,39.0563,39.0563,17004.767771229,0
+GHYG.US,D,20150310,000000,39.1189,39.481,38.7715,39.0861,6473.7838190337,0
+GHYG.US,D,20150311,000000,38.8341,39.1794,38.8341,39.1486,9644.1642509577,0
+GHYG.US,D,20150312,000000,38.8737,40.0218,38.8648,39.3996,3679.2940104751,0
+GHYG.US,D,20150313,000000,39.3996,39.3996,38.7963,39.3362,10658.968159078,0
+GHYG.US,D,20150316,000000,38.8867,39.3928,38.8579,39.1625,6853.7054410411,0
+GHYG.US,D,20150317,000000,38.8122,39.1189,38.3071,39.0861,15096.089914247,0
+GHYG.US,D,20150318,000000,38.8341,39.3996,38.8182,39.3996,6221.8464039094,0
+GHYG.US,D,20150319,000000,39.0861,39.5227,38.6912,39.2766,4949.0585827015,0
+GHYG.US,D,20150320,000000,38.9353,39.351,38.8955,39.2925,6086.8079494028,0
+GHYG.US,D,20150323,000000,39.1625,39.2191,38.7219,39.0245,26515.909067001,0
+GHYG.US,D,20150324,000000,39.1794,39.1962,39.0484,39.1397,5200.9959978258,0
+GHYG.US,D,20150325,000000,39.2448,39.2448,38.9839,39.0633,9644.1642509577,0
+GHYG.US,D,20150326,000000,39.2092,39.2598,39.0315,39.102,9900.132664724,0
+GHYG.US,D,20150327,000000,39.102,39.3928,39.0633,39.0861,7105.6428561654,0
+GHYG.US,D,20150330,000000,39.0087,39.3014,38.9739,39.0484,12432.607561553,0
+GHYG.US,D,20150331,000000,38.9661,39.1863,38.9105,38.9661,4929.911339152,0
+GHYG.US,D,20150401,000000,38.9571,39.1089,38.7963,39.1089,8122.462263607,0
+GHYG.US,D,20150402,000000,39.2836,39.2925,38.9184,39.0087,16241.901278232,0
+GHYG.US,D,20150406,000000,39.368,39.3838,39.0702,39.2369,6473.7838190337,0
+GHYG.US,D,20150407,000000,39.2191,39.36,39.1089,39.1794,94294.127983057,0
+GHYG.US,D,20150408,000000,39.3362,39.368,39.0941,39.1863,3045.4194740224,0
+GHYG.US,D,20150409,000000,39.1794,39.3996,39.0315,39.3014,8390.5236732992,0
+GHYG.US,D,20150410,000000,39.2448,39.2836,39.0315,39.1863,23857.46546261,0
+GHYG.US,D,20150413,000000,38.4629,39.3232,38.4629,39.1863,4058.207882822,0
+GHYG.US,D,20150414,000000,39.1863,39.351,39.1625,39.2528,6221.8464039094,0
+GHYG.US,D,20150415,000000,39.2598,39.4156,39.2598,39.368,8096.2607724341,0
+GHYG.US,D,20150416,000000,39.4502,39.9167,39.2598,39.3362,6472.7760693732,0
+GHYG.US,D,20150417,000000,39.2528,39.3996,39.2092,39.3996,4820.0666261578,0
+GHYG.US,D,20150420,000000,39.4572,39.5574,39.2032,39.5227,14876.400488259,0
+GHYG.US,D,20150421,000000,39.4731,39.5227,39.351,39.481,6243.0091467798,0
+GHYG.US,D,20150422,000000,39.5455,40.3324,39.3232,39.5634,7630.6804292844,0
+GHYG.US,D,20150423,000000,39.5852,39.7877,39.5138,39.5932,11293.850445191,0
+GHYG.US,D,20150424,000000,39.6011,39.7659,39.5535,39.6369,4442.1605034714,0
+GHYG.US,D,20150427,000000,40.0278,40.0278,39.6557,39.6557,6982.6973975847,0
+GHYG.US,D,20150428,000000,39.6924,39.8998,39.6011,39.8075,9644.1642509577,0
+GHYG.US,D,20150429,000000,39.7241,40.0278,39.7241,40.005,3804.2549683767,0
+GHYG.US,D,20150430,000000,39.9514,40.0694,39.6299,39.8502,12182.68564575,0
+GHYG.US,D,20150501,000000,39.7659,39.7659,39.481,39.5306,80960.592225019,0
+GHYG.US,D,20150504,000000,39.7163,39.7311,39.5227,39.5227,2283.5607306865,0
+GHYG.US,D,20150505,000000,39.487,39.7499,39.487,39.7499,5963.8624908221,0
+GHYG.US,D,20150506,000000,39.6299,39.7659,39.6011,39.7659,3256.0391530663,0
+GHYG.US,D,20150507,000000,39.6299,39.7499,39.5574,39.5932,3685.3405084381,0
+GHYG.US,D,20150508,000000,39.6924,39.875,39.5574,39.6011,8247.4232215086,0
+GHYG.US,D,20150511,000000,39.7241,39.8333,39.4502,39.4502,4058.207882822,0
+GHYG.US,D,20150512,000000,39.4076,39.7241,39.4076,39.6775,7799.9823722479,0
+GHYG.US,D,20150513,000000,39.7877,39.7995,39.5634,39.6705,7234.634812709,0
+GHYG.US,D,20150514,000000,39.9365,39.9454,39.6705,39.8591,10658.968159078,0
+GHYG.US,D,20150515,000000,39.9365,40.0962,39.7311,40.0962,11618.345835871,0
+GHYG.US,D,20150518,000000,39.7311,40.0962,39.6924,40.0139,6508.0473074906,0
+GHYG.US,D,20150519,000000,39.8998,39.9365,39.5932,39.8243,6086.8079494028,0
+GHYG.US,D,20150520,000000,39.6924,39.8919,39.5932,39.7599,5458.979910913,0
+GHYG.US,D,20150521,000000,39.7877,39.8502,39.6457,39.7499,5200.9959978258,0
+GHYG.US,D,20150522,000000,39.8333,40.0139,39.5852,39.9365,10911.913323863,0
+GHYG.US,D,20150526,000000,39.7995,39.7995,39.4414,39.5574,5364.2514428263,0
+GHYG.US,D,20150527,000000,39.4572,39.7877,39.4572,39.7877,7359.5957706107,0
+GHYG.US,D,20150528,000000,39.6011,39.7787,39.5932,39.7787,4145.8821032853,0
+GHYG.US,D,20150529,000000,39.6845,39.9692,39.5455,39.6845,37185.962472345,0
+GHYG.US,D,20150601,000000,39.4959,39.7877,39.4959,39.6369,11707.027805995,0
+GHYG.US,D,20150602,000000,39.7163,39.7917,39.487,39.7787,8442.9266556451,0
+GHYG.US,D,20150603,000000,39.9762,39.9762,39.7241,39.7877,9010.289714505,0
+GHYG.US,D,20150604,000000,39.9762,39.9762,39.6993,39.7241,13703.37988344,0
+GHYG.US,D,20150605,000000,39.5396,39.5634,39.481,39.5227,12564.622767078,0
+GHYG.US,D,20150608,000000,39.6299,39.6299,39.2598,39.5048,8122.462263607,0
+GHYG.US,D,20150609,000000,39.3232,39.487,39.1189,39.487,8088.1987751501,0
+GHYG.US,D,20150610,000000,39.5535,39.5852,39.1556,39.5852,3237.8996591773,0
+GHYG.US,D,20150611,000000,39.3996,39.3996,39.2687,39.2836,6923.2401676154,0
+GHYG.US,D,20150612,000000,39.5396,39.5574,39.3232,39.3232,4442.1605034714,0
+GHYG.US,D,20150615,000000,39.2191,39.3928,39.2032,39.2598,6221.8464039094,0
+GHYG.US,D,20150616,000000,39.2766,39.2925,39.1089,39.2925,2922.4740154417,0
+GHYG.US,D,20150617,000000,39.2448,39.3758,39.0761,39.2092,5458.979910913,0
+GHYG.US,D,20150618,000000,39.2448,39.3838,39.2448,39.3014,4442.1605034714,0
+GHYG.US,D,20150619,000000,39.5227,39.5455,39.2448,39.3362,5963.8624908221,0
+GHYG.US,D,20150622,000000,39.3292,39.6209,39.3292,39.5574,2542.5523934343,0
+GHYG.US,D,20150623,000000,39.3838,39.3838,39.368,39.368,2458.909171613,0
+GHYG.US,D,20150624,000000,39.3232,39.5306,39.1189,39.4959,8761.3755483622,0
+GHYG.US,D,20150625,000000,39.4959,39.5535,39.1704,39.3014,9900.132664724,0
+GHYG.US,D,20150626,000000,39.6705,39.6705,39.3154,39.3232,10024.085872965,0
+GHYG.US,D,20150629,000000,39.2032,39.2032,38.58,38.7963,12939.505640783,0
+GHYG.US,D,20150630,000000,38.6514,39.229,38.6386,39.0484,6206.7301590019,0
+GHYG.US,D,20150701,000000,39.1625,39.1625,38.6456,39.0415,14722.214790203,0
+GHYG.US,D,20150702,000000,38.9521,38.9521,38.7308,38.8867,3679.2940104751,0
+GHYG.US,D,20150706,000000,38.4927,38.9739,38.3766,38.7308,4188.2075890261,0
+GHYG.US,D,20150707,000000,38.6138,38.8122,38.2475,38.708,20943.053444452,0
+GHYG.US,D,20150708,000000,38.5354,38.7715,38.2813,38.3071,4820.0666261578,0
+GHYG.US,D,20150709,000000,38.7715,38.844,38.3766,38.7219,19039.414335773,0
+GHYG.US,D,20150710,000000,38.9521,39.1863,38.5662,39.0941,15738.026447984,0
+GHYG.US,D,20150713,000000,39.0941,39.1258,38.7308,39.1258,7618.5874333584,0
+GHYG.US,D,20150714,000000,39.1189,39.1189,38.7308,39.0761,3493.8680729436,0
+GHYG.US,D,20150715,000000,39.0415,39.1704,38.6912,39.0484,9133.2351730856,0
+GHYG.US,D,20150716,000000,38.6216,38.8241,38.6138,38.8122,14594.23058332,0
+GHYG.US,D,20150717,000000,38.8122,38.9997,38.6138,38.8955,13450.434718655,0
+GHYG.US,D,20150720,000000,39.0415,39.0415,38.6138,38.8807,5200.9959978258,0
+GHYG.US,D,20150721,000000,38.7904,38.9521,38.6138,38.9521,5582.9331191542,0
+GHYG.US,D,20150722,000000,38.7537,38.7963,38.1881,38.2208,24616.300956963,0
+GHYG.US,D,20150723,000000,38.3071,38.7308,38.2208,38.2208,13323.458261433,0
+GHYG.US,D,20150724,000000,38.4391,38.4927,38.0521,38.0521,13577.411175878,0
+GHYG.US,D,20150727,000000,38.0521,38.7388,38.0154,38.0233,21952.81860427,0
+GHYG.US,D,20150728,000000,38.0233,38.6138,37.9688,38.1731,9900.132664724,0
+GHYG.US,D,20150729,000000,38.1731,38.322,38.0918,38.2813,13073.53634563,0
+GHYG.US,D,20150730,000000,38.2208,38.5522,38.196,38.2208,11168.88948729,0
+GHYG.US,D,20150731,000000,38.455,38.5662,38.2992,38.3935,8247.4232215086,0
+GHYG.US,D,20150803,000000,38.2992,38.2992,37.9886,38.1325,3375.9613626654,0
+GHYG.US,D,20150804,000000,38.1731,38.3935,37.9886,37.9886,6853.7054410411,0
+GHYG.US,D,20150805,000000,38.0432,38.322,38.0372,38.0372,4820.0666261578,0
+GHYG.US,D,20150806,000000,38.4322,38.5106,38.0233,38.061,6182.54416715,0
+GHYG.US,D,20150807,000000,38.061,38.2049,37.8626,37.8954,10279.046537071,0
+GHYG.US,D,20150810,000000,37.8954,38.4262,37.8626,38.0233,8502.3838856144,0
+GHYG.US,D,20150811,000000,37.8874,38.3766,37.8874,38.0074,4718.2839104476,0
+GHYG.US,D,20150812,000000,37.7862,38.1731,37.7693,37.9846,3173.4036809055,0
+GHYG.US,D,20150813,000000,37.9022,38.2903,37.8258,38.1077,10407.030743954,0
+GHYG.US,D,20150814,000000,38.4858,38.4858,38.0233,38.2733,4314.1762965883,0
+GHYG.US,D,20150817,000000,38.3667,38.3667,37.7455,37.8398,29694.351496208,0
+GHYG.US,D,20150818,000000,37.7772,37.9846,37.7386,37.8626,5200.9959978258,0
+GHYG.US,D,20150819,000000,38.1881,38.1881,37.7306,37.8804,7105.6428561654,0
+GHYG.US,D,20150820,000000,37.6681,39.6993,37.6205,37.7693,8247.4232215086,0
+GHYG.US,D,20150821,000000,37.5391,38.1166,37.5391,37.6284,52916.934672705,0
+GHYG.US,D,20150824,000000,37.2692,37.5709,36.2233,36.902,111799.74733556,0
+GHYG.US,D,20150825,000000,37.6582,37.7306,37.1402,37.2692,45558.346651755,0
+GHYG.US,D,20150826,000000,37.6681,37.8626,37.163,37.5173,23985.449669493,0
+GHYG.US,D,20150827,000000,37.3525,37.7772,37.1968,37.5887,9900.132664724,0
+GHYG.US,D,20150828,000000,36.8067,37.8398,36.8067,37.2781,14466.246376437,0
+GHYG.US,D,20150831,000000,37.2781,37.817,37.1968,37.4161,4188.2075890261,0
+GHYG.US,D,20150901,000000,37.153,37.3853,37.1124,37.1332,43146.801714186,0
+GHYG.US,D,20150902,000000,36.523,37.5391,36.523,37.1462,95554.822808339,0
+GHYG.US,D,20150903,000000,37.2692,37.5481,37.2692,37.3773,7618.5874333584,0
+GHYG.US,D,20150904,000000,37.4955,37.6205,37.3922,37.5013,4188.2075890261,0
+GHYG.US,D,20150908,000000,37.6284,37.9846,37.6284,37.9846,321440.90145911,0
+GHYG.US,D,20150909,000000,37.809,38.2635,37.809,38.2635,132226.83295383,0
+GHYG.US,D,20150910,000000,37.9846,38.4262,37.9598,38.2208,37400.613150031,0
+GHYG.US,D,20150911,000000,38.1077,38.4014,37.9976,38.4014,28930.477253552,0
+GHYG.US,D,20150914,000000,37.7217,38.2555,37.7217,38.1553,22709.638599304,0
+GHYG.US,D,20150915,000000,38.2992,38.2992,38.0313,38.061,45299.354989007,0
+GHYG.US,D,20150916,000000,38.1166,38.2992,37.9886,38.1553,16498.877441659,0
+GHYG.US,D,20150917,000000,38.061,38.2813,37.7772,38.069,13612.682413995,0
+GHYG.US,D,20150918,000000,38.2903,38.2903,37.8258,38.0154,24490.332249402,0
+GHYG.US,D,20150921,000000,37.9192,38.0521,37.7772,38.0372,20304.140159696,0
+GHYG.US,D,20150922,000000,37.8874,37.8874,37.5887,37.684,6473.7838190337,0
+GHYG.US,D,20150923,000000,37.6919,37.8804,37.5083,37.6125,6600.7602762563,0
+GHYG.US,D,20150924,000000,37.7693,37.7693,37.4091,37.5173,4715.2606614661,0
+GHYG.US,D,20150925,000000,37.4319,37.5391,37.2503,37.4091,8882.3055076218,0
+GHYG.US,D,20150928,000000,37.2056,37.3615,36.8504,37.034,12735.940209363,0
+GHYG.US,D,20150929,000000,37.034,37.034,36.7065,36.7591,4188.2075890261,0
+GHYG.US,D,20150930,000000,36.7591,37.0162,36.7511,36.8067,8376.4151780523,0
+GHYG.US,D,20151001,000000,36.5617,36.8802,36.5617,36.8256,4820.0666261578,0
+GHYG.US,D,20151002,000000,36.644,36.7293,36.4386,36.644,7618.5874333584,0
+GHYG.US,D,20151005,000000,36.5468,37.0518,36.5468,36.7979,6562.4657891574,0
+GHYG.US,D,20151006,000000,36.9586,37.2612,36.7741,37.2612,34650.464326534,0
+GHYG.US,D,20151007,000000,37.7306,37.7306,37.2503,37.4865,46321.213144752,0
+GHYG.US,D,20151008,000000,38.1464,38.1464,37.2692,37.5173,6982.6973975847,0
+GHYG.US,D,20151009,000000,37.6681,37.9122,37.5967,37.7455,4314.1762965883,0
+GHYG.US,D,20151012,000000,37.8626,37.9846,37.2692,37.6919,137623.33238579,0
+GHYG.US,D,20151013,000000,37.5311,38.0769,37.5311,37.9886,256590.1953068,0
+GHYG.US,D,20151014,000000,37.7554,38.2208,37.6363,37.8318,12564.622767078,0
+GHYG.US,D,20151015,000000,37.9886,38.061,37.6205,38.0074,19793.211081825,0
+GHYG.US,D,20151016,000000,38.0839,38.2208,37.9509,38.061,26394.979107741,0
+GHYG.US,D,20151019,000000,37.9846,38.1831,37.8716,38.1553,153416.7850651,0
+GHYG.US,D,20151020,000000,38.2555,38.2555,37.8716,37.9856,11464.160137815,0
+GHYG.US,D,20151021,000000,37.9846,38.3309,37.8804,38.0074,9516.1800440745,0
+GHYG.US,D,20151022,000000,37.937,38.1077,37.6453,37.9688,36289.065274502,0
+GHYG.US,D,20151023,000000,37.802,38.2733,37.6205,38.2733,16241.901278232,0
+GHYG.US,D,20151026,000000,37.7644,38.1404,37.676,37.7862,118903.3746924,0
+GHYG.US,D,20151027,000000,37.7644,38.0918,37.5559,37.6998,16117.948069992,0
+GHYG.US,D,20151028,000000,37.6998,37.9688,37.4865,37.6582,10407.030743954,0
+GHYG.US,D,20151029,000000,37.5311,38.0769,37.5311,37.5639,5076.0350399241,0
+GHYG.US,D,20151030,000000,37.5639,38.1325,37.5639,37.6681,7105.6428561654,0
+GHYG.US,D,20151102,000000,37.5559,38.0074,37.4765,37.5887,21546.69549109,0
+GHYG.US,D,20151103,000000,37.8626,38.0233,37.5639,37.945,130962.1071299,0
+GHYG.US,D,20151104,000000,37.8258,38.1245,37.5481,38.061,57248.242713522,0
+GHYG.US,D,20151105,000000,38.0521,38.0521,37.4955,37.4955,126011.03304788,0
+GHYG.US,D,20151106,000000,37.1402,37.5261,37.1332,37.1968,24490.332249402,0
+GHYG.US,D,20151109,000000,36.9953,37.2612,36.9953,37.0598,17525.774345706,0
+GHYG.US,D,20151110,000000,37.034,37.1462,36.9457,37.1402,14466.246376437,0
+GHYG.US,D,20151111,000000,37.042,37.1798,37.0092,37.0092,9264.2426289503,0
+GHYG.US,D,20151112,000000,37.1798,37.1798,36.8504,36.8504,6853.7054410411,0
+GHYG.US,D,20151113,000000,36.9199,36.9457,36.6996,36.7293,17384.689393236,0
+GHYG.US,D,20151116,000000,36.7293,36.9457,36.6222,36.7511,100250.93622626,0
+GHYG.US,D,20151117,000000,36.7511,36.9457,36.6371,36.6371,63578.926080765,0
+GHYG.US,D,20151118,000000,36.8802,37.1262,36.6599,36.7225,11039.897530747,0
+GHYG.US,D,20151119,000000,36.6757,36.9199,36.5299,36.5299,11671.756567878,0
+GHYG.US,D,20151120,000000,36.5299,36.9358,36.5299,36.6669,9516.1800440745,0
+GHYG.US,D,20151123,000000,36.6669,36.7979,36.0774,36.3582,158751.81176778,0
+GHYG.US,D,20151124,000000,36.5617,36.7353,36.2739,36.392,15479.034785236,0
+GHYG.US,D,20151125,000000,36.5617,37.2196,36.3284,36.3454,10407.030743954,0
+GHYG.US,D,20151127,000000,36.2739,36.7979,36.2739,36.6669,4697.1211675772,0
+GHYG.US,D,20151130,000000,36.7225,36.8256,36.3761,36.7511,29820.320203771,0
+GHYG.US,D,20151201,000000,36.5299,36.6371,36.3582,36.4624,26212.576419191,0
+GHYG.US,D,20151202,000000,36.4248,36.8504,36.3284,36.3503,32340.702104675,0
+GHYG.US,D,20151203,000000,36.516,36.6519,36.392,36.392,52845.38444681,0
+GHYG.US,D,20151204,000000,36.5468,36.7225,36.3116,36.4704,172581.16035878,0
+GHYG.US,D,20151207,000000,36.3454,36.392,36.1697,36.2739,18024.610427652,0
+GHYG.US,D,20151208,000000,36.7661,36.7661,35.9236,36.0069,60499.243118286,0
+GHYG.US,D,20151209,000000,36.0069,36.2948,36.0069,36.13,280321.69206185,0
+GHYG.US,D,20151210,000000,36.0933,36.2491,36.0069,36.0069,14974.152205327,0
+GHYG.US,D,20151211,000000,34.3141,36.1697,34.3141,35.4195,35271.2381174,0
+GHYG.US,D,20151214,000000,34.9074,35.5822,34.8242,35.3054,192969.95148995,0
+GHYG.US,D,20151215,000000,35.5019,35.7608,35.0464,35.3123,11293.850445191,0
+GHYG.US,D,20151216,000000,35.3123,35.7262,35.2061,35.4681,22963.591513748,0
+GHYG.US,D,20151217,000000,35.4681,35.6576,35.1079,35.1536,31091.092525658,0
+GHYG.US,D,20151218,000000,35.2667,35.625,34.972,34.972,32867.755177115,0
+GHYG.US,D,20151221,000000,34.9074,35.7698,34.9074,35.1536,46441.135354351,0
+GHYG.US,D,20151222,000000,35.1536,35.61,35.0702,35.3739,9498.0405501856,0
+GHYG.US,D,20151223,000000,35.3739,36.0159,35.3739,35.5962,33121.708091559,0
+GHYG.US,D,20151224,000000,35.5525,36.1786,35.5108,35.5862,8949.8247348752,0
+GHYG.US,D,20151228,000000,35.5376,36.3374,35.4374,35.4374,21520.493999917,0
+GHYG.US,D,20151229,000000,35.4374,36.3284,35.4374,35.6766,18925.538624136,0
+GHYG.US,D,20151230,000000,35.6308,35.751,35.2161,35.5852,10900.828077597,0
+GHYG.US,D,20151231,000000,35.5852,35.7668,35.1516,35.3689,6387.1173482309,0
+GHYG.US,D,20160104,000000,35.6556,36.1925,35.1476,35.3947,16864.69056842,0
+GHYG.US,D,20160105,000000,35.3779,35.4721,34.8936,35.2241,34407.596658354,0
+GHYG.US,D,20160106,000000,35.2241,35.621,34.9164,35.3083,34388.449414805,0
+GHYG.US,D,20160107,000000,35.3461,35.5614,34.7993,35.3143,9215.8706452464,0
+GHYG.US,D,20160108,000000,35.4324,35.6606,35.1149,35.1615,68919.9992814,0
+GHYG.US,D,20160111,000000,35.1615,35.6766,35.0384,35.0384,10462.456975282,0
+GHYG.US,D,20160112,000000,35.101,35.4463,35.101,35.3143,9187.6536547525,0
+GHYG.US,D,20160113,000000,35.489,35.9077,34.6862,34.9254,15063.841925111,0
+GHYG.US,D,20160114,000000,35.1149,35.5852,34.9254,35.4721,233804.97548296,0
+GHYG.US,D,20160115,000000,35.5714,35.5714,34.6515,34.9084,9753.0012142914,0
+GHYG.US,D,20160119,000000,34.9561,34.9561,34.5205,34.5553,41877.037141959,0
+GHYG.US,D,20160120,000000,34.203,34.4649,34.0888,34.3488,31442.797157172,0
+GHYG.US,D,20160121,000000,34.4014,34.5205,33.9965,34.2575,186244.2302558,0
+GHYG.US,D,20160122,000000,34.4481,34.8152,34.4481,34.6852,8026.7260458598,0
+GHYG.US,D,20160125,000000,34.7656,34.7874,34.4967,34.4967,7503.7039720617,0
+GHYG.US,D,20160126,000000,34.7527,34.8856,34.6415,34.7299,9040.5222043199,0
+GHYG.US,D,20160127,000000,34.9006,34.9006,34.4967,34.4967,10245.790798274,0
+GHYG.US,D,20160128,000000,34.8768,35.0563,34.8768,35.0474,10233.697802349,0
+GHYG.US,D,20160129,000000,35.1149,35.2241,34.832,34.832,19351.816730527,0
+GHYG.US,D,20160201,000000,35.0742,35.1516,34.839,35.1179,14486.401369647,0
+GHYG.US,D,20160202,000000,35.104,35.1258,34.85,34.9104,106572.54984655,0
+GHYG.US,D,20160203,000000,34.9104,35.5406,34.8876,35.2121,26450.405339068,0
+GHYG.US,D,20160204,000000,35.3113,35.4205,35.0514,35.104,94241.725000711,0
+GHYG.US,D,20160205,000000,35.1119,35.1258,34.8728,34.96,20453.28710945,0
+GHYG.US,D,20160208,000000,34.6564,34.714,34.4024,34.4669,10311.294526207,0
+GHYG.US,D,20160209,000000,34.4759,34.7686,34.4669,34.6207,20652.821542229,0
+GHYG.US,D,20160210,000000,35.0236,35.0236,34.4987,34.4987,13871.674076744,0
+GHYG.US,D,20160211,000000,34.0928,34.3548,33.935,34.196,70699.685181837,0
+GHYG.US,D,20160212,000000,34.1563,34.4411,34.1563,34.4203,15773.297686102,0
+GHYG.US,D,20160216,000000,34.2774,34.4837,34.063,34.1642,11570.981601828,0
+GHYG.US,D,20160217,000000,34.2774,34.5721,34.2774,34.4292,7000.8368914737,0
+GHYG.US,D,20160218,000000,34.5869,34.6297,34.3419,34.3736,6882.9301811955,0
+GHYG.US,D,20160219,000000,34.6207,34.8261,34.4123,34.4837,6678.3570001146,0
+GHYG.US,D,20160222,000000,34.9908,34.9908,34.6564,34.7785,14672.835056838,0
+GHYG.US,D,20160223,000000,34.6495,34.713,34.5473,34.6882,4420.997760601,0
+GHYG.US,D,20160224,000000,34.3875,34.7944,34.3875,34.7944,8719.0500626213,0
+GHYG.US,D,20160225,000000,34.7229,34.9104,34.6207,34.843,21997.159589331,0
+GHYG.US,D,20160226,000000,34.9104,35.1179,34.9104,34.968,10011.992877039,0
+GHYG.US,D,20160229,000000,34.9839,35.3044,34.968,35.2647,7418.0452509195,0
+GHYG.US,D,20160301,000000,35.2647,35.7867,35.2647,35.6864,31960.780482667,0
+GHYG.US,D,20160302,000000,35.607,35.7688,35.5525,35.6616,21978.012345782,0
+GHYG.US,D,20160303,000000,35.7252,36.0407,35.7112,36.0089,19552.358912966,0
+GHYG.US,D,20160304,000000,36.2144,36.3572,36.0467,36.1975,79286.720038934,0
+GHYG.US,D,20160307,000000,36.0259,36.4,36.0259,36.4,9821.5281912052,0
+GHYG.US,D,20160308,000000,36.2144,36.3176,36.0963,36.0963,7080.4491146529,0
+GHYG.US,D,20160309,000000,36.1836,36.2928,36.1379,36.1985,5875.1805206984,0
+GHYG.US,D,20160310,000000,36.4248,36.6519,36.3751,36.6232,8932.6929906467,0
+GHYG.US,D,20160311,000000,36.9586,37.042,36.9179,37.042,6469.7528203917,0
+GHYG.US,D,20160314,000000,36.9814,37.033,36.8633,36.9586,11419.819152754,0
+GHYG.US,D,20160315,000000,36.8296,36.8772,36.776,36.8028,9815.4816932422,0
+GHYG.US,D,20160316,000000,36.6331,37.042,36.6331,36.9864,3418.2868484063,0
+GHYG.US,D,20160317,000000,37.0002,37.1402,36.9437,37.025,7391.8437597466,0
+GHYG.US,D,20160318,000000,37.2136,37.297,37.042,37.0678,7851.3776049333,0
+GHYG.US,D,20160321,000000,37.1402,37.1402,36.8782,36.9814,5463.010909555,0
+GHYG.US,D,20160322,000000,37.0042,37.0042,36.6966,36.8782,9378.1183405864,0
+GHYG.US,D,20160323,000000,36.8465,36.8563,36.7541,36.7631,2358.1342055633,0
+GHYG.US,D,20160324,000000,36.5894,36.648,36.387,36.5438,7418.0452509195,0
+GHYG.US,D,20160328,000000,36.7303,36.7303,36.3265,36.3662,12409.429319362,0
+GHYG.US,D,20160329,000000,36.4932,36.7631,36.4932,36.7383,6854.7131907016,0
+GHYG.US,D,20160330,000000,36.7035,36.901,36.6887,36.7939,5660.5298430125,0
+GHYG.US,D,20160331,000000,36.9099,36.9864,36.7303,36.8465,20157.008709264,0
+GHYG.US,D,20160401,000000,36.7323,36.9834,36.7323,36.8663,11325.090684667,0
+GHYG.US,D,20160404,000000,36.5646,36.8961,36.5646,36.8961,10339.511516701,0
+GHYG.US,D,20160405,000000,36.5408,37.0966,36.5408,36.9457,63058.927255949,0
+GHYG.US,D,20160406,000000,37.0806,37.3188,37.0806,37.1224,8724.0888109238,0
+GHYG.US,D,20160407,000000,37.1224,37.1224,36.8861,36.9774,79424.781742422,0
+GHYG.US,D,20160408,000000,37.1769,37.2533,37.1372,37.2533,7516.8047176482,0
+GHYG.US,D,20160411,000000,37.3277,37.3277,37.2176,37.293,9267.2658779318,0
+GHYG.US,D,20160412,000000,37.2533,37.4517,37.2305,37.3277,29741.715730253,0
+GHYG.US,D,20160413,000000,37.5023,37.5917,37.3367,37.4965,10483.619718152,0
+GHYG.US,D,20160414,000000,37.3773,37.679,37.3625,37.6403,345182.47571076,0
+GHYG.US,D,20160415,000000,37.6631,37.7356,37.3853,37.679,22639.096123069,0
+GHYG.US,D,20160418,000000,37.7752,37.8626,37.7018,37.815,9089.9019376843,0
+GHYG.US,D,20160419,000000,37.9856,38.0452,37.8874,37.9192,11987.182211614,0
+GHYG.US,D,20160420,000000,38.0958,38.2099,38.0025,38.1434,16054.45984138,0
+GHYG.US,D,20160421,000000,38.0372,38.1206,37.8716,37.9896,15061.82642579,0
+GHYG.US,D,20160422,000000,37.9608,37.9995,37.8934,37.937,15266.399606871,0
+GHYG.US,D,20160425,000000,37.8308,37.9022,37.7276,37.7276,12819.583431184,0
+GHYG.US,D,20160426,000000,37.8716,37.9856,37.8716,37.9122,7214.4798194991,0
+GHYG.US,D,20160427,000000,37.9122,38.2257,37.9122,38.0789,20055.225993554,0
+GHYG.US,D,20160428,000000,37.9896,38.2307,37.9896,38.063,18490.190770801,0
+GHYG.US,D,20160429,000000,38.0958,38.2257,38.0868,38.2099,13951.286299923,0
+GHYG.US,D,20160502,000000,38.3279,38.3776,38.2387,38.2953,12525.320530319,0
+GHYG.US,D,20160503,000000,38.1999,38.2089,38.0521,38.1097,18946.701367007,0
+GHYG.US,D,20160504,000000,38.0521,38.1722,37.9678,38.069,13582.44992418,0
+GHYG.US,D,20160505,000000,38.0779,38.1345,37.9747,38.0521,16568.412168234,0
+GHYG.US,D,20160506,000000,37.9002,38.0233,37.8696,38.0074,6370.993353663,0
+GHYG.US,D,20160509,000000,37.7644,37.9886,37.7644,37.7892,7115.7203527703,0
+GHYG.US,D,20160510,000000,37.8924,38.0779,37.7415,38.0074,8737.1895565103,0
+GHYG.US,D,20160511,000000,38.0233,38.2307,37.9162,38.1265,15726.941201718,0
+GHYG.US,D,20160512,000000,38.1265,38.2307,37.935,38.0521,27121.56661296,0
+GHYG.US,D,20160513,000000,38.1097,38.1097,37.6859,37.6859,17105.542737279,0
+GHYG.US,D,20160516,000000,37.8516,37.935,37.7028,37.8924,14248.572449769,0
+GHYG.US,D,20160517,000000,37.9092,37.9718,37.7812,37.812,8126.493262249,0
+GHYG.US,D,20160518,000000,37.8686,37.9886,37.7594,37.7594,4923.8648411891,0
+GHYG.US,D,20160519,000000,37.5977,37.812,37.5977,37.7892,11144.703495438,0
+GHYG.US,D,20160520,000000,37.7892,38.0372,37.7723,37.9678,19085.770820155,0
+GHYG.US,D,20160523,000000,37.935,38.0233,37.8288,37.935,3172.395931245,0
+GHYG.US,D,20160524,000000,38.0521,38.3041,37.943,38.1911,12582.762260967,0
+GHYG.US,D,20160525,000000,38.3081,38.3488,38.1097,38.1097,7342.4640263822,0
+GHYG.US,D,20160526,000000,38.1196,38.4193,37.935,38.1097,188803.91439346,0
+GHYG.US,D,20160527,000000,38.2525,38.2525,37.8438,37.8438,27676.836675894,0
+GHYG.US,D,20160531,000000,38.2159,38.2387,37.9747,37.9976,5038.7483024857,0
+GHYG.US,D,20160601,000000,38.0511,38.1573,37.933,38.06,21332.044813403,0
+GHYG.US,D,20160602,000000,37.9836,38.2505,37.9836,38.2079,6644.0935116577,0
+GHYG.US,D,20160603,000000,38.1097,38.3577,38.1097,38.2525,13157.17956745,0
+GHYG.US,D,20160606,000000,38.4332,38.5612,38.3498,38.4629,6757.9692232939,0
+GHYG.US,D,20160607,000000,38.6494,38.7805,38.5672,38.6494,14588.184085356,0
+GHYG.US,D,20160608,000000,38.72,38.8599,38.6188,38.7467,181421.14038066,0
+GHYG.US,D,20160609,000000,38.7279,38.8033,38.6554,38.6554,46253.693917498,0
+GHYG.US,D,20160610,000000,38.58,38.6494,38.4461,38.5612,60199.941469118,0
+GHYG.US,D,20160613,000000,38.4193,38.5026,38.2387,38.324,16200.583542152,0
+GHYG.US,D,20160614,000000,38.2565,38.2773,37.9966,38.1335,55974.447142654,0
+GHYG.US,D,20160615,000000,38.2159,38.2387,38.0154,38.0154,11757.41528902,0
+GHYG.US,D,20160616,000000,37.9528,38.1573,37.8992,38.1483,79433.851489367,0
+GHYG.US,D,20160617,000000,38.0422,38.3041,37.9568,38.1265,12659.351235165,0
+GHYG.US,D,20160620,000000,38.4252,38.592,38.4193,38.592,15000.353696501,0
+GHYG.US,D,20160621,000000,38.7368,38.7467,38.5384,38.576,23927.000189184,0
+GHYG.US,D,20160622,000000,38.5205,38.6802,38.3756,38.4461,12320.747349238,0
+GHYG.US,D,20160623,000000,38.8539,38.8757,38.6008,38.6704,48514.076405993,0
+GHYG.US,D,20160624,000000,37.7961,38.1901,37.7634,37.932,20430.108867259,0
+GHYG.US,D,20160627,000000,37.5857,38.1186,37.4815,38.1186,19507.010178243,0
+GHYG.US,D,20160628,000000,37.8496,37.9568,37.6145,37.942,11292.842695531,0
+GHYG.US,D,20160629,000000,38.1751,38.2873,38.0511,38.2525,15924.460135176,0
+GHYG.US,D,20160630,000000,38.2953,38.6188,37.9737,38.3429,113291.21683309,0
+GHYG.US,D,20160701,000000,38.5046,38.6684,38.4252,38.6286,14648.649064986,0
+GHYG.US,D,20160705,000000,38.6198,38.6198,38.3201,38.455,7445.2544917529,0
+GHYG.US,D,20160706,000000,38.3359,38.6446,38.3359,38.5205,63190.942461474,0
+GHYG.US,D,20160707,000000,38.5136,38.6356,38.3756,38.4093,5524.4836388454,0
+GHYG.US,D,20160708,000000,38.7378,38.9313,38.7378,38.9313,4565.1059620521,0
+GHYG.US,D,20160711,000000,39.1109,39.1199,38.9799,38.9799,9806.4119462977,0
+GHYG.US,D,20160712,000000,39.2131,39.368,39.2131,39.3292,15601.980243817,0
+GHYG.US,D,20160713,000000,39.233,39.2399,39.0563,39.1814,25544.438394281,0
+GHYG.US,D,20160714,000000,39.233,39.351,39.1734,39.1734,5954.7927438776,0
+GHYG.US,D,20160715,000000,39.2131,39.233,39.1199,39.1655,3702.4722526665,0
+GHYG.US,D,20160718,000000,39.2131,39.3004,39.1526,39.3004,4504.6409824222,0
+GHYG.US,D,20160719,000000,39.1992,39.2131,39.096,39.096,10822.223604079,0
+GHYG.US,D,20160720,000000,39.1029,39.2816,39.1029,39.2448,4959.1360793065,0
+GHYG.US,D,20160721,000000,39.1734,39.3074,39.1734,39.2538,13857.565581496,0
+GHYG.US,D,20160722,000000,39.1893,39.3292,39.1655,39.3292,11055.013775654,0
+GHYG.US,D,20160725,000000,39.2568,39.2568,39.096,39.1655,16718.566867648,0
+GHYG.US,D,20160726,000000,39.1278,39.1893,39.0235,39.0563,180142.30606149,0
+GHYG.US,D,20160727,000000,39.1893,39.1893,39.0067,39.0712,6810.3722056397,0
+GHYG.US,D,20160728,000000,39.2042,39.2042,39.0712,39.0712,6061.6142078903,0
+GHYG.US,D,20160729,000000,39.1199,39.2131,39.1029,39.1109,16196.55254351,0
+GHYG.US,D,20160801,000000,39.1655,39.2369,39.0871,39.096,10999.587544327,0
+GHYG.US,D,20160802,000000,39.096,39.1536,38.97,39.0821,14523.688107085,0
+GHYG.US,D,20160803,000000,39.0553,39.1893,39.0553,39.1893,4066.269880106,0
+GHYG.US,D,20160804,000000,39.2568,39.2905,39.1873,39.2568,3227.8221625724,0
+GHYG.US,D,20160805,000000,39.2647,39.3708,39.2647,39.3292,7258.8208045609,0
+GHYG.US,D,20160808,000000,39.352,39.4176,39.3154,39.3154,106902.08398554,0
+GHYG.US,D,20160809,000000,39.4582,39.5932,39.4086,39.4086,38971.694870746,0
+GHYG.US,D,20160810,000000,39.5267,39.5634,39.4176,39.5634,43552.924827365,0
+GHYG.US,D,20160811,000000,39.6845,39.7172,39.5078,39.5505,10291.139532997,0
+GHYG.US,D,20160812,000000,39.5078,39.6487,39.5078,39.6209,5872.1572717169,0
+GHYG.US,D,20160815,000000,39.7133,39.8055,39.6755,39.7747,7761.687885149,0
+GHYG.US,D,20160816,000000,39.7172,39.9236,39.7172,39.8323,11603.229590965,0
+GHYG.US,D,20160817,000000,39.7747,39.9444,39.7519,39.9444,4063.2466311245,0
+GHYG.US,D,20160818,000000,39.998,40.0566,39.8809,39.9077,8296.802954873,0
+GHYG.US,D,20160819,000000,39.9286,39.9762,39.7907,39.8661,10053.310613119,0
+GHYG.US,D,20160822,000000,39.9444,40.0159,39.8581,39.8809,15289.577849063,0
+GHYG.US,D,20160823,000000,39.9792,40.0854,39.9692,40.0586,15340.973081748,0
+GHYG.US,D,20160824,000000,40.006,40.006,39.7907,39.8323,16787.093844561,0
+GHYG.US,D,20160825,000000,40.0238,40.0238,39.8403,39.8492,4148.9053522667,0
+GHYG.US,D,20160826,000000,40.006,40.0754,39.7966,39.9157,49871.515198683,0
+GHYG.US,D,20160829,000000,39.9157,39.998,39.8135,39.8403,90750.88017675,0
+GHYG.US,D,20160830,000000,39.9157,39.9157,39.7093,39.8055,6096.8854460077,0
+GHYG.US,D,20160831,000000,39.7679,39.9504,39.6993,39.8809,11357.338673803,0
+GHYG.US,D,20160901,000000,39.9236,39.9692,39.6993,39.8581,38458.750293553,0
+GHYG.US,D,20160902,000000,40.0844,40.0952,39.8998,40.0952,6115.0249398967,0
+GHYG.US,D,20160906,000000,40.1122,40.1816,39.9772,40.007,15131.361152365,0
+GHYG.US,D,20160907,000000,39.9732,40.1716,39.9712,40.0864,5235.2594862827,0
+GHYG.US,D,20160908,000000,40.2342,40.2342,39.998,40.127,8579.9806094727,0
+GHYG.US,D,20160909,000000,39.9474,39.998,39.7747,39.8492,10760.750874788,0
+GHYG.US,D,20160912,000000,39.6557,39.9842,39.6557,39.7679,9676.4122400936,0
+GHYG.US,D,20160913,000000,39.5932,39.6845,39.4156,39.4156,14426.944139677,0
+GHYG.US,D,20160914,000000,39.6369,39.7331,39.5356,39.6349,12632.141994332,0
+GHYG.US,D,20160915,000000,39.7619,39.8819,39.6369,39.874,20815.069237569,0
+GHYG.US,D,20160916,000000,39.5713,39.6339,39.3996,39.3996,4011.8513984391,0
+GHYG.US,D,20160919,000000,39.6845,39.7163,39.6705,39.6895,1995.3443277843,0
+GHYG.US,D,20160920,000000,39.6845,39.6845,39.5932,39.6457,6468.7450707312,0
+GHYG.US,D,20160921,000000,39.7251,39.9038,39.5664,39.8055,69267.672914272,0
+GHYG.US,D,20160922,000000,40.1716,40.2024,39.9296,40.0248,8262.5394664161,0
+GHYG.US,D,20160923,000000,39.9613,40.1886,39.9613,40.1716,8468.1203971575,0
+GHYG.US,D,20160926,000000,39.9514,40.0952,39.9514,40.0169,4017.8978964021,0
+GHYG.US,D,20160927,000000,39.6993,40.0496,39.6993,40.0496,5512.3906429194,0
+GHYG.US,D,20160928,000000,39.9772,40.2213,39.8492,40.1458,4599.369450509,0
+GHYG.US,D,20160929,000000,40.1816,40.1816,40.001,40.1518,44103.156141997,0
+GHYG.US,D,20160930,000000,40.2074,40.3086,40.1518,40.2441,7935.0208267545,0
+GHYG.US,D,20161003,000000,40.3255,40.3255,40.1478,40.2372,7545.0217081421,0
+GHYG.US,D,20161004,000000,40.2372,40.3116,40.1478,40.1478,3042.3962250409,0
+GHYG.US,D,20161005,000000,40.4913,40.4913,40.2431,40.2779,7528.8977135742,0
+GHYG.US,D,20161006,000000,40.1984,40.3801,40.1984,40.2808,18906.391380587,0
+GHYG.US,D,20161007,000000,40.3027,40.4207,40.1697,40.4089,5817.73879005,0
+GHYG.US,D,20161010,000000,40.4575,40.7135,40.3255,40.3999,6585.6440313488,0
+GHYG.US,D,20161011,000000,40.1916,40.2183,40.0794,40.0794,2701.7768397928,0
+GHYG.US,D,20161012,000000,40.1776,40.263,40.1112,40.1955,29845.513945283,0
+GHYG.US,D,20161013,000000,40.0794,40.2054,40.0338,40.1478,6583.6285320279,0
+GHYG.US,D,20161014,000000,40.1648,40.1776,40.0982,40.137,5232.2362373012,0
+GHYG.US,D,20161017,000000,40.0884,40.1916,40.0258,40.13,7587.347193883,0
+GHYG.US,D,20161018,000000,40.1548,40.2987,40.0942,40.2987,24060.02314437,0
+GHYG.US,D,20161019,000000,40.3334,40.4148,40.263,40.3513,6199.6759113784,0
+GHYG.US,D,20161020,000000,40.3215,40.3681,40.2372,40.2372,1485.4229995728,0
+GHYG.US,D,20161021,000000,40.3334,40.3811,40.1984,40.2372,6545.334044929,0
+GHYG.US,D,20161024,000000,40.4089,40.4089,40.1984,40.3681,5528.5146374873,0
+GHYG.US,D,20161025,000000,40.3513,40.3583,40.1994,40.2302,5061.9265446772,0
+GHYG.US,D,20161026,000000,40.2372,40.3821,40.2282,40.2282,5359.2126945238,0
+GHYG.US,D,20161027,000000,40.2272,40.2808,40.009,40.009,15940.584129744,0
+GHYG.US,D,20161028,000000,40.1142,40.1836,39.8681,40.0884,12077.879681059,0
+GHYG.US,D,20161031,000000,40.0982,40.0982,39.8839,39.9256,12330.824845843,0
+GHYG.US,D,20161101,000000,39.996,40.004,39.6953,39.8283,19420.343707441,0
+GHYG.US,D,20161102,000000,39.9206,39.9564,39.7073,39.7073,24231.340586654,0
+GHYG.US,D,20161103,000000,39.87,39.87,39.6031,39.7649,10496.720463738,0
+GHYG.US,D,20161104,000000,39.7649,39.877,39.6656,39.6656,10283.077535713,0
+GHYG.US,D,20161107,000000,39.8779,40.1746,39.8779,40.1538,36635.731157714,0
+GHYG.US,D,20161108,000000,39.9891,40.0844,39.9038,40.0378,2785.4200616141,0
+GHYG.US,D,20161109,000000,39.87,39.87,39.6577,39.7777,18095.152903886,0
+GHYG.US,D,20161110,000000,39.7698,39.7698,39.3362,39.3441,21422.742282848,0
+GHYG.US,D,20161111,000000,39.22,39.3282,38.9085,38.9085,20433.13211624,0
+GHYG.US,D,20161114,000000,38.9333,39.1,38.8985,39.0603,11735.24479649,0
+GHYG.US,D,20161115,000000,39.1625,39.3848,39.1625,39.3848,15183.76413471,0
+GHYG.US,D,20161116,000000,39.231,39.368,39.231,39.2716,5038.7483024857,0
+GHYG.US,D,20161117,000000,39.3996,39.4244,39.2101,39.3054,6450.6055768422,0
+GHYG.US,D,20161118,000000,39.3054,39.3282,39.1238,39.2468,34181.860734403,0
+GHYG.US,D,20161121,000000,39.3362,39.3758,39.1962,39.3758,4309.1375482858,0
+GHYG.US,D,20161122,000000,39.4473,39.5297,39.3232,39.4512,7130.8365976778,0
+GHYG.US,D,20161123,000000,39.4086,39.4662,39.3232,39.3262,12301.600105688,0
+GHYG.US,D,20161125,000000,39.4166,39.5088,39.4086,39.5088,12482.995044578,0
+GHYG.US,D,20161128,000000,39.3848,39.6398,39.3848,39.5445,5212.0812440912,0
+GHYG.US,D,20161129,000000,39.491,39.6031,39.4582,39.6031,9761.0632115754,0
+GHYG.US,D,20161130,000000,39.613,39.613,39.351,39.364,52123.835689894,0
+GHYG.US,D,20161201,000000,39.5306,39.5306,39.2856,39.481,20961.192938341,0
+GHYG.US,D,20161202,000000,39.5713,39.6487,39.4572,39.6477,13850.511333873,0
+GHYG.US,D,20161205,000000,39.5793,39.8184,39.5793,39.7361,24746.300663168,0
+GHYG.US,D,20161206,000000,39.6943,39.869,39.6943,39.7459,7529.9054632347,0
+GHYG.US,D,20161207,000000,39.87,40.1112,39.87,40.1112,6818.4342029237,0
+GHYG.US,D,20161208,000000,40.1112,40.1181,39.9038,40.0844,80422.453906315,0
+GHYG.US,D,20161209,000000,40.0932,40.1032,39.8958,40.0119,12856.870168622,0
+GHYG.US,D,20161212,000000,40.1032,40.1756,39.9464,40.125,22871.886294643,0
+GHYG.US,D,20161213,000000,40.126,40.3136,40.0576,40.1112,15767.251188138,0
+GHYG.US,D,20161214,000000,40.0744,40.1756,39.6487,39.7013,16736.706361536,0
+GHYG.US,D,20161215,000000,39.6656,40.1439,39.6577,39.8373,21627.315463929,0
+GHYG.US,D,20161216,000000,39.9266,39.9266,39.6656,39.87,13385.938740384,0
+GHYG.US,D,20161219,000000,39.9266,39.9891,39.7698,39.9345,15646.321228878,0
+GHYG.US,D,20161220,000000,39.7639,39.9742,39.7182,39.9742,16527.094432153,0
+GHYG.US,D,20161221,000000,39.87,39.9812,39.5664,39.9117,13172.295812358,0
+GHYG.US,D,20161222,000000,40.1062,40.1468,39.9047,40.0694,12710.746467851,0
+GHYG.US,D,20161223,000000,39.9047,40.1766,39.9047,40.1766,6712.6204885715,0
+GHYG.US,D,20161227,000000,40.1766,40.2282,39.997,40.129,7245.7200589745,0
+GHYG.US,D,20161228,000000,40.1716,40.1716,39.9216,40.0149,5041.7715514672,0
+GHYG.US,D,20161229,000000,40.1468,40.265,40.0606,40.265,165823.19113548,0
+GHYG.US,D,20161230,000000,40.2927,40.3195,40.1648,40.2739,59304.052020936,0
+GHYG.US,D,20170103,000000,40.3851,40.4109,40.1836,40.3939,122405.30476262,0
+GHYG.US,D,20170104,000000,40.4903,40.6341,40.4109,40.6341,96498.076490564,0
+GHYG.US,D,20170105,000000,40.6341,40.7958,40.5835,40.774,127063.12369344,0
+GHYG.US,D,20170106,000000,40.6569,40.6738,40.5835,40.6271,21697.857940164,0
+GHYG.US,D,20170109,000000,40.6271,40.7075,40.5676,40.6807,83450.741636108,0
+GHYG.US,D,20170110,000000,40.6877,40.7164,40.5835,40.6182,29937.219164388,0
+GHYG.US,D,20170111,000000,40.5527,40.774,40.5349,40.7403,28479.005405649,0
+GHYG.US,D,20170112,000000,40.7641,40.7641,40.5924,40.6003,51971.665491159,0
+GHYG.US,D,20170113,000000,40.644,40.7582,40.644,40.6996,15318.802589217,0
+GHYG.US,D,20170117,000000,40.7482,40.7909,40.6271,40.7164,45051.448572525,0
+GHYG.US,D,20170118,000000,40.7641,40.8246,40.6629,40.7324,665186.32615401,0
+GHYG.US,D,20170119,000000,40.6738,40.7582,40.5835,40.6976,78712.30273245,0
+GHYG.US,D,20170120,000000,40.7403,40.7482,40.6182,40.6569,44996.022341198,0
+GHYG.US,D,20170123,000000,40.6659,40.7482,40.6271,40.7075,18477.090025216,0
+GHYG.US,D,20170124,000000,40.6738,40.7909,40.6569,40.7422,83469.888879657,0
+GHYG.US,D,20170125,000000,40.7164,40.8902,40.7075,40.8902,33115.661593597,0
+GHYG.US,D,20170126,000000,40.8186,40.8494,40.6986,40.8246,157379.25673018,0
+GHYG.US,D,20170127,000000,40.8246,40.8246,40.7244,40.7403,9813.4661939212,0
+GHYG.US,D,20170130,000000,40.782,40.7909,40.6887,40.7909,24088.240134864,0
+GHYG.US,D,20170131,000000,40.7403,40.8752,40.7324,40.8663,13238.807289951,0
+GHYG.US,D,20170201,000000,40.8832,40.8832,40.783,40.8346,28256.292730679,0
+GHYG.US,D,20170202,000000,40.8414,40.9328,40.8018,40.9328,57635.218583153,0
+GHYG.US,D,20170203,000000,40.9586,41.032,40.9496,41.032,8786.5692898746,0
+GHYG.US,D,20170206,000000,40.9913,41.0003,40.8911,41.0003,23029.095241681,0
+GHYG.US,D,20170207,000000,40.9675,40.9675,40.8921,40.9417,12502.142288127,0
+GHYG.US,D,20170208,000000,40.8504,40.9496,40.8018,40.8882,37689.837302593,0
+GHYG.US,D,20170209,000000,40.8832,40.9328,40.8504,40.8762,25477.926916689,0
+GHYG.US,D,20170210,000000,40.8574,40.9576,40.8108,40.9159,19777.087087257,0
+GHYG.US,D,20170213,000000,40.8574,40.9328,40.8414,40.9238,31065.898784145,0
+GHYG.US,D,20170214,000000,40.8911,40.9238,40.8098,40.8256,135909.15021329,0
+GHYG.US,D,20170215,000000,40.8911,40.9844,40.8574,40.9328,26357.692370303,0
+GHYG.US,D,20170216,000000,40.9159,41.0082,40.8911,41.0082,30374.582517045,0
+GHYG.US,D,20170217,000000,40.9238,40.9754,40.9238,40.9496,18781.430422685,0
+GHYG.US,D,20170221,000000,40.8762,41.0757,40.8762,41.0677,37472.163375926,0
+GHYG.US,D,20170222,000000,40.9328,41.1065,40.9238,41.0161,28543.501383922,0
+GHYG.US,D,20170223,000000,41.0826,41.1352,41.032,41.0826,37263.559196203,0
+GHYG.US,D,20170224,000000,41.0409,41.1669,41.0409,41.0757,73148.516856845,0
+GHYG.US,D,20170227,000000,41.1669,41.1987,41.1134,41.1907,25221.958502922,0
+GHYG.US,D,20170228,000000,41.1907,41.2513,41.1293,41.1907,29598.615278462,0
+GHYG.US,D,20170301,000000,41.2613,41.3615,41.1947,41.2285,29742.723479913,0
+GHYG.US,D,20170302,000000,41.2791,41.2861,41.161,41.1699,25778.236315517,0
+GHYG.US,D,20170303,000000,41.2613,41.3208,41.1957,41.2553,15271.438355174,0
+GHYG.US,D,20170306,000000,41.2463,41.2463,41.1094,41.1699,39694.251377322,0
+GHYG.US,D,20170307,000000,41.0787,41.0787,40.9437,41.0032,13651.984650755,0
+GHYG.US,D,20170308,000000,40.8782,40.8782,40.6678,40.7353,34346.123929064,0
+GHYG.US,D,20170309,000000,40.7105,40.7274,40.5477,40.5547,20188.24894874,0
+GHYG.US,D,20170310,000000,40.8366,40.8366,40.6113,40.6827,26237.770160703,0
+GHYG.US,D,20170313,000000,40.7105,40.7105,40.5617,40.7105,7405.9522549935,0
+GHYG.US,D,20170314,000000,40.5617,40.5617,40.4317,40.5369,11228.346717259,0
+GHYG.US,D,20170315,000000,40.5855,40.91,40.5279,40.91,51299.496467608,0
+GHYG.US,D,20170316,000000,41.0032,41.1293,41.0032,41.1094,31159.619502572,0
+GHYG.US,D,20170317,000000,41.0112,41.0717,40.9784,41.0112,27223.34932867,0
+GHYG.US,D,20170320,000000,40.9437,41.0529,40.9437,41.0261,7105.6428561654,0
+GHYG.US,D,20170321,000000,41.1025,41.1025,40.7611,40.7611,10468.503473244,0
+GHYG.US,D,20170322,000000,40.7948,40.8128,40.7105,40.8128,15017.485440729,0
+GHYG.US,D,20170323,000000,40.8366,40.894,40.7611,40.8366,15717.871454774,0
+GHYG.US,D,20170324,000000,40.8604,40.9784,40.8216,40.8216,19954.451027504,0
+GHYG.US,D,20170327,000000,40.9268,41.0032,40.8604,41.0032,19433.444453027,0
+GHYG.US,D,20170328,000000,41.0449,41.1193,40.9963,41.1094,23772.814491128,0
+GHYG.US,D,20170329,000000,41.0032,41.1551,41.0032,41.1551,12870.97866387,0
+GHYG.US,D,20170330,000000,41.1144,41.1947,41.0717,41.1243,18138.486139288,0
+GHYG.US,D,20170331,000000,41.1392,41.2791,41.1392,41.2662,12377.181330226,0
+GHYG.US,D,20170403,000000,41.1839,41.2672,41.0677,41.1421,49835.236210905,0
+GHYG.US,D,20170404,000000,41.2335,41.2573,41.1342,41.2573,38359.990826824,0
+GHYG.US,D,20170405,000000,41.3267,41.3426,41.1907,41.2513,21445.92052504,0
+GHYG.US,D,20170406,000000,41.2275,41.2672,41.0816,41.1193,246630.6054121,0
+GHYG.US,D,20170407,000000,41.1759,41.2423,41.1144,41.2335,22272.275246648,0
+GHYG.US,D,20170410,000000,41.2335,41.2335,41.0667,41.2077,32967.522393504,0
+GHYG.US,D,20170411,000000,41.0915,41.2423,41.0757,41.1591,15167.640140143,0
+GHYG.US,D,20170412,000000,41.1591,41.2423,41.04,41.1065,38379.138070374,0
+GHYG.US,D,20170413,000000,41.1987,41.2077,41.1065,41.1669,14955.004961778,0
+GHYG.US,D,20170417,000000,41.2335,41.2989,41.2335,41.2335,14594.23058332,0
+GHYG.US,D,20170418,000000,41.3079,41.3495,41.1907,41.3495,30225.435567291,0
+GHYG.US,D,20170419,000000,41.3843,41.3843,41.1839,41.1839,6211.7689073044,0
+GHYG.US,D,20170420,000000,41.3426,41.3942,41.291,41.3942,12007.337204824,0
+GHYG.US,D,20170421,000000,41.2761,41.3674,41.2672,41.3674,10531.991701856,0
+GHYG.US,D,20170424,000000,41.5272,41.6374,41.5014,41.6374,33211.397811344,0
+GHYG.US,D,20170425,000000,41.687,41.7713,41.6384,41.6532,11024.781285839,0
+GHYG.US,D,20170426,000000,41.7425,41.7782,41.6274,41.6274,14316.091677022,0
+GHYG.US,D,20170427,000000,41.676,41.7624,41.5868,41.7524,9065.7159458323,0
+GHYG.US,D,20170428,000000,41.8318,41.8318,41.6958,41.8229,4347.4320353847,0
+GHYG.US,D,20170501,000000,41.8487,41.8487,41.7207,41.7336,11764.469536644,0
+GHYG.US,D,20170502,000000,41.8893,41.8893,41.7782,41.804,27674.821176573,0
+GHYG.US,D,20170503,000000,41.8805,41.9053,41.7782,41.8635,14519.657108443,0
+GHYG.US,D,20170504,000000,41.8229,41.8795,41.7088,41.7336,35974.647380427,0
+GHYG.US,D,20170505,000000,41.8318,41.8635,41.7018,41.8635,32259.074382174,0
+GHYG.US,D,20170508,000000,41.8397,41.8397,41.6681,41.7713,8451.9964025896,0
+GHYG.US,D,20170509,000000,41.8229,41.8387,41.7018,41.7018,14708.106294956,0
+GHYG.US,D,20170510,000000,41.7782,41.8695,41.7286,41.7941,14453.14563085,0
+GHYG.US,D,20170511,000000,41.8963,41.8963,41.7743,41.7941,41117.193897944,0
+GHYG.US,D,20170512,000000,41.9599,41.9599,41.8557,41.9221,22864.83204702,0
+GHYG.US,D,20170515,000000,41.9687,42.0561,41.9519,42.0561,14799.811514061,0
+GHYG.US,D,20170516,000000,42.1017,42.1662,42.0303,42.0303,95268.621904758,0
+GHYG.US,D,20170517,000000,42.1335,42.1662,41.9687,42.0273,8378.4306773733,0
+GHYG.US,D,20170518,000000,42.0303,42.0739,41.9787,42.0739,29831.405450037,0
+GHYG.US,D,20170519,000000,42.1414,42.2496,42.1414,42.2496,20166.078456208,0
+GHYG.US,D,20170522,000000,42.327,42.3637,42.2556,42.3637,5751.2273124572,0
+GHYG.US,D,20170523,000000,42.2496,42.3637,42.2059,42.2992,22155.37628603,0
+GHYG.US,D,20170524,000000,42.2406,42.4004,42.2148,42.3895,17306.084919718,0
+GHYG.US,D,20170525,000000,42.3856,42.4272,42.3032,42.3052,23976.379922548,0
+GHYG.US,D,20170526,000000,42.3944,42.3944,42.2902,42.2902,5848.9790295254,0
+GHYG.US,D,20170530,000000,42.4004,42.4352,42.327,42.4272,6922.2324179549,0
+GHYG.US,D,20170531,000000,42.4352,42.4738,42.3458,42.4431,23099.637717916,0
+GHYG.US,D,20170601,000000,42.4947,42.5671,42.4381,42.5572,26518.932315983,0
+GHYG.US,D,20170602,000000,42.6415,42.6415,42.5046,42.5116,22173.515779919,0
+GHYG.US,D,20170605,000000,42.5473,42.5939,42.4858,42.5116,7582.3084455805,0
+GHYG.US,D,20170606,000000,42.5939,42.6108,42.4629,42.5383,5228.2052386592,0
+GHYG.US,D,20170607,000000,42.5205,42.5999,42.4054,42.5473,59781.725360012,0
+GHYG.US,D,20170608,000000,42.3974,42.5116,42.3974,42.4778,6140.2186814091,0
+GHYG.US,D,20170609,000000,42.445,42.5036,42.323,42.3488,10736.564882937,0
+GHYG.US,D,20170612,000000,42.4202,42.5036,42.3568,42.4947,32498.918801372,0
+GHYG.US,D,20170613,000000,42.4778,42.5761,42.4778,42.5205,9466.8003107102,0
+GHYG.US,D,20170614,000000,42.6415,42.6881,42.4629,42.5473,34826.820517121,0
+GHYG.US,D,20170615,000000,42.5036,42.5939,42.3726,42.453,43902.613959559,0
+GHYG.US,D,20170616,000000,42.5999,42.5999,42.445,42.5939,24392.580532334,0
+GHYG.US,D,20170619,000000,42.5294,42.5572,42.3885,42.462,8999.2044682395,0
+GHYG.US,D,20170620,000000,42.4699,42.4699,42.323,42.4123,15238.182616377,0
+GHYG.US,D,20170621,000000,42.4292,42.4292,42.2347,42.3012,30743.418892786,0
+GHYG.US,D,20170622,000000,43.0126,43.0126,42.1682,42.1742,20336.388148832,0
+GHYG.US,D,20170623,000000,42.3974,42.4163,42.2546,42.3974,36942.087054504,0
+GHYG.US,D,20170626,000000,42.5671,42.5671,42.3726,42.3726,15796.475928293,0
+GHYG.US,D,20170627,000000,42.6881,42.6881,42.5572,42.5572,22688.475856433,0
+GHYG.US,D,20170628,000000,42.5572,42.7417,42.5572,42.6505,5446.8869149871,0
+GHYG.US,D,20170629,000000,42.6881,42.6881,42.5225,42.6257,25033.50931641,0
+GHYG.US,D,20170630,000000,42.5909,42.6673,42.5225,42.6257,9713.698977532,0
+GHYG.US,D,20170703,000000,42.6693,42.6693,42.6039,42.6039,3675.2630118331,0
+GHYG.US,D,20170705,000000,42.6555,42.6555,42.4986,42.6039,2867.0477841144,0
+GHYG.US,D,20170706,000000,42.5245,42.6217,42.4074,42.5522,37842.007501328,0
+GHYG.US,D,20170707,000000,41.7812,42.5711,41.7812,42.5711,9034.4757063569,0
+GHYG.US,D,20170710,000000,42.5076,42.5939,42.4163,42.5334,40149.754223867,0
+GHYG.US,D,20170711,000000,42.3994,42.6277,42.3994,42.4798,19530.188420435,0
+GHYG.US,D,20170712,000000,42.6366,42.7011,42.5989,42.7011,9284.3976221602,0
+GHYG.US,D,20170713,000000,42.7091,42.7805,42.6366,42.7626,13022.141112944,0
+GHYG.US,D,20170714,000000,42.7537,42.8966,42.7299,42.7805,7930.9898281125,0
+GHYG.US,D,20170717,000000,42.9313,43.0087,42.8251,42.9055,67592.792978525,0
+GHYG.US,D,20170718,000000,43.0424,43.1684,43.0136,43.0692,46860.359213117,0
+GHYG.US,D,20170719,000000,43.0692,43.1596,42.9918,43.1496,30610.395937601,0
+GHYG.US,D,20170720,000000,43.0692,43.3282,43.0692,43.3282,63104.275990671,0
+GHYG.US,D,20170721,000000,43.1774,43.23,43.1109,43.2121,23280.024907145,0
+GHYG.US,D,20170724,000000,43.2062,43.2816,43.1178,43.2727,34255.426459619,0
+GHYG.US,D,20170725,000000,43.2429,43.2975,43.227,43.2816,6487.8923142806,0
+GHYG.US,D,20170726,000000,43.2548,43.4235,43.1972,43.3828,38345.882331577,0
+GHYG.US,D,20170727,000000,43.3361,43.355,43.2141,43.3074,17757.55676762,0
+GHYG.US,D,20170728,000000,43.2121,43.4989,43.2121,43.4989,81725.474217337,0
+GHYG.US,D,20170731,000000,43.355,43.62,43.355,43.5167,19024.298090865,0
+GHYG.US,D,20170801,000000,43.5941,43.6517,43.5237,43.5664,27027.845894533,0
+GHYG.US,D,20170802,000000,43.5495,43.7132,43.5247,43.7132,26798.07897194,0
+GHYG.US,D,20170803,000000,43.6646,43.7192,43.5753,43.5941,40756.419519486,0
+GHYG.US,D,20170804,000000,43.5237,43.612,43.3818,43.4225,8557.8101169418,0
+GHYG.US,D,20170807,000000,43.5405,43.612,43.4325,43.5703,19919.179789386,0
+GHYG.US,D,20170808,000000,43.4602,43.62,43.4602,43.5405,113062.45766016,0
+GHYG.US,D,20170809,000000,43.3967,43.486,43.2727,43.4513,56246.539550988,0
+GHYG.US,D,20170810,000000,43.3351,43.3351,43.0067,43.0246,18131.431891665,0
+GHYG.US,D,20170811,000000,43.094,43.2965,43.0762,43.2111,19729.722853213,0
+GHYG.US,D,20170814,000000,43.3818,43.3818,43.2121,43.2796,10075.48110565,0
+GHYG.US,D,20170815,000000,43.3044,43.3044,43.1338,43.3044,15950.661626349,0
+GHYG.US,D,20170816,000000,43.3044,43.3441,43.2022,43.3272,102873.10084287,0
+GHYG.US,D,20170817,000000,43.2379,43.2707,43.086,43.1556,38627.044486856,0
+GHYG.US,D,20170818,000000,43.1576,43.2042,43.0584,43.1754,9037.4989553384,0
+GHYG.US,D,20170821,000000,43.228,43.228,43.0762,43.094,115510.2815855,0
+GHYG.US,D,20170822,000000,43.1952,43.3183,43.1664,43.228,13874.697325725,0
+GHYG.US,D,20170823,000000,43.3044,43.3351,43.2379,43.3183,48424.386686209,0
+GHYG.US,D,20170824,000000,43.3183,43.3351,43.2181,43.2667,29751.793226858,0
+GHYG.US,D,20170825,000000,43.4225,43.4761,43.2885,43.3838,105109.29733951,0
+GHYG.US,D,20170828,000000,43.4315,43.5079,43.4315,43.4751,5564.7936252652,0
+GHYG.US,D,20170829,000000,43.5495,43.5941,43.4899,43.5753,39266.965521272,0
+GHYG.US,D,20170830,000000,43.5307,43.5753,43.4413,43.5495,7804.0133708899,0
+GHYG.US,D,20170831,000000,43.5753,43.6596,43.5604,43.6596,15630.197234311,0
+GHYG.US,D,20170901,000000,43.614,43.6954,43.4701,43.5872,61171.412141837,0
+GHYG.US,D,20170905,000000,43.5683,43.6378,43.5177,43.6378,40160.839470132,0
+GHYG.US,D,20170906,000000,43.6904,43.7162,43.5872,43.6805,23959.24817832,0
+GHYG.US,D,20170907,000000,43.7996,43.7996,43.6726,43.7638,29484.739566825,0
+GHYG.US,D,20170908,000000,43.7569,43.7569,43.6378,43.7162,25218.935253942,0
+GHYG.US,D,20170911,000000,43.6994,43.7321,43.6497,43.7321,13212.605798778,0
+GHYG.US,D,20170912,000000,43.6904,43.8362,43.6547,43.7638,19202.669780774,0
+GHYG.US,D,20170913,000000,43.6805,43.7242,43.5614,43.7162,40285.800428033,0
+GHYG.US,D,20170914,000000,43.5683,43.6894,43.5683,43.6636,11701.989057693,0
+GHYG.US,D,20170915,000000,43.7162,43.748,43.6765,43.7083,9209.8241472834,0
+GHYG.US,D,20170918,000000,43.7083,43.7896,43.6557,43.7202,8659.592832652,0
+GHYG.US,D,20170919,000000,43.8362,43.8362,43.7579,43.8264,24383.510785389,0
+GHYG.US,D,20170920,000000,43.871,43.871,43.5525,43.5872,33830.156102889,0
+GHYG.US,D,20170921,000000,43.7718,43.8085,43.7212,43.7808,14471.285124739,0
+GHYG.US,D,20170922,000000,43.7598,43.8174,43.7083,43.7996,25591.802628326,0
+GHYG.US,D,20170925,000000,43.7638,43.7718,43.6656,43.7569,11899.50799115,0
+GHYG.US,D,20170926,000000,43.7569,43.7708,43.6547,43.6547,9570.5985257414,0
+GHYG.US,D,20170927,000000,43.6051,43.6636,43.5098,43.6378,11554.85760726,0
+GHYG.US,D,20170928,000000,43.6468,43.6894,43.614,43.614,4295.0290530388,0
+GHYG.US,D,20170929,000000,43.7996,43.8462,43.6944,43.8362,49244.694909853,0
+GHYG.US,D,20171002,000000,43.7122,43.7768,43.6587,43.7768,19096.856066421,0
+GHYG.US,D,20171003,000000,43.7192,43.7856,43.6765,43.7856,21404.602788959,0
+GHYG.US,D,20171004,000000,43.7856,43.7886,43.4841,43.5386,166407.68593857,0
+GHYG.US,D,20171005,000000,43.7043,43.745,43.61,43.61,19985.69126698,0
+GHYG.US,D,20171006,000000,43.6418,43.6854,43.5455,43.6765,7315.2547855488,0
+GHYG.US,D,20171009,000000,43.6418,43.7192,43.6011,43.6011,8593.0813550592,0
+GHYG.US,D,20171010,000000,43.7618,43.7618,43.6765,43.6854,16346.707242924,0
+GHYG.US,D,20171011,000000,43.8422,43.883,43.739,43.7678,29745.746728894,0
+GHYG.US,D,20171012,000000,43.7678,43.8422,43.6329,43.6329,80439.585650543,0
+GHYG.US,D,20171013,000000,43.8582,43.8582,43.6954,43.6954,16740.737360179,0
+GHYG.US,D,20171016,000000,43.7618,43.7768,43.6418,43.6418,18734.066188642,0
+GHYG.US,D,20171017,000000,43.745,43.8046,43.6775,43.8026,10153.077829509,0
+GHYG.US,D,20171018,000000,43.8422,43.867,43.736,43.745,46017.880496942,0
+GHYG.US,D,20171019,000000,43.8998,44.0536,43.87,44.0536,65375.743725432,0
+GHYG.US,D,20171020,000000,43.9078,43.9156,43.8046,43.8046,19183.522537223,0
+GHYG.US,D,20171023,000000,43.9156,44.001,43.8422,44.001,54175.613998666,0
+GHYG.US,D,20171024,000000,43.9078,43.9326,43.8918,43.9078,10664.006907381,0
+GHYG.US,D,20171025,000000,43.8869,43.8998,43.7698,43.8224,18767.321927439,0
+GHYG.US,D,20171026,000000,43.8998,43.8998,43.746,43.7956,133572.1787506,0
+GHYG.US,D,20171027,000000,43.6854,43.9078,43.6616,43.7192,36245.732039101,0
+GHYG.US,D,20171030,000000,43.7618,43.7668,43.6587,43.7043,13733.612373255,0
+GHYG.US,D,20171031,000000,43.7768,43.7956,43.7122,43.7956,24994.20707965,0
+GHYG.US,D,20171101,000000,43.748,43.8512,43.6577,43.6864,26534.04856089,0
+GHYG.US,D,20171102,000000,43.7112,43.8422,43.7112,43.7906,23872.581707517,0
+GHYG.US,D,20171103,000000,43.8046,43.8224,43.7112,43.8224,17875.463477898,0
+GHYG.US,D,20171106,000000,43.7192,43.8224,43.6259,43.6507,40757.427269147,0
+GHYG.US,D,20171107,000000,43.7192,43.7618,43.6954,43.7618,24670.719438631,0
+GHYG.US,D,20171108,000000,43.617,43.6507,43.5475,43.5545,16571.435417215,0
+GHYG.US,D,20171109,000000,43.3481,43.4899,43.3223,43.4831,13664.077646681,0
+GHYG.US,D,20171110,000000,43.3769,43.4265,43.358,43.4265,6857.7364396831,0
+GHYG.US,D,20171113,000000,43.3927,43.4563,43.358,43.4463,33687.055651098,0
+GHYG.US,D,20171114,000000,43.3927,43.5366,43.1704,43.5217,44201.915608726,0
+GHYG.US,D,20171115,000000,43.2488,43.2836,43.2072,43.222,9392.2268358334,0
+GHYG.US,D,20171116,000000,43.4831,43.5723,43.4563,43.5049,21647.470457139,0
+GHYG.US,D,20171117,000000,43.6091,43.6329,43.5634,43.5634,23953.201680357,0
+GHYG.US,D,20171120,000000,43.6329,43.6676,43.5634,43.6577,38152.394396761,0
+GHYG.US,D,20171121,000000,43.5723,43.6329,43.5217,43.6091,12222.99563217,0
+GHYG.US,D,20171122,000000,43.6944,43.7618,43.6339,43.7291,7625.6416809819,0
+GHYG.US,D,20171124,000000,43.9236,43.9504,43.8978,43.9038,8531.6086257688,0
+GHYG.US,D,20171127,000000,43.867,43.9078,43.8224,43.876,42454.477697424,0
+GHYG.US,D,20171128,000000,43.8324,43.876,43.8104,43.8134,15216.012123846,0
+GHYG.US,D,20171129,000000,43.8324,43.8324,43.7856,43.8274,32203.648150846,0
+GHYG.US,D,20171130,000000,43.8224,43.9156,43.7768,43.8046,32154.268417482,0
+GHYG.US,D,20171201,000000,43.8294,43.9216,43.75,43.9137,95700.946509112,0
+GHYG.US,D,20171204,000000,43.881,43.881,43.7172,43.7926,18868.096893488,0
+GHYG.US,D,20171205,000000,43.7827,43.8482,43.7331,43.7827,25064.749555885,0
+GHYG.US,D,20171206,000000,43.7648,43.7648,43.6219,43.6418,29378.925852474,0
+GHYG.US,D,20171207,000000,43.7172,43.7748,43.614,43.742,48299.425728307,0
+GHYG.US,D,20171208,000000,43.742,43.742,43.5683,43.5783,58702.425473619,0
+GHYG.US,D,20171211,000000,43.7598,43.7648,43.6547,43.7598,34845.96776067,0
+GHYG.US,D,20171212,000000,43.7172,43.7648,43.6914,43.742,9515.172294414,0
+GHYG.US,D,20171213,000000,43.7331,43.7926,43.6547,43.7748,33235.583803196,0
+GHYG.US,D,20171214,000000,43.75,43.7926,43.6378,43.6468,8296.802954873,0
+GHYG.US,D,20171215,000000,43.7092,43.7172,43.6051,43.7004,17080.348995766,0
+GHYG.US,D,20171218,000000,43.7926,43.7926,43.6726,43.6726,100172.33175274,0
+GHYG.US,D,20171219,000000,43.7172,43.75,43.616,43.747,44114.241388263,0
+GHYG.US,D,20171220,000000,43.6815,43.7598,43.6547,43.75,7378.7430141601,0
+GHYG.US,D,20171221,000000,43.7808,43.863,43.7063,43.8382,120928.95151,0
+GHYG.US,D,20171222,000000,43.7589,43.8006,43.7063,43.7321,15891.204396379,0
+GHYG.US,D,20171226,000000,43.8482,43.8968,43.7808,43.8968,10353.620011948,0
+GHYG.US,D,20171227,000000,43.9137,43.9216,43.8284,43.8284,37087.203005616,0
+GHYG.US,D,20171228,000000,43.8968,43.9564,43.8879,43.9564,6266.1873889713,0
+GHYG.US,D,20171229,000000,43.9832,44.0913,43.8879,43.8879,31142.487758344,0
+GHYG.US,D,20180102,000000,44.0814,44.1915,44.0189,44.0913,111067.11333237,0
+GHYG.US,D,20180103,000000,44.2005,44.3077,44.1578,44.3077,22726.770343532,0
+GHYG.US,D,20180104,000000,44.3394,44.4098,44.2907,44.3077,85065.156592225,0
+GHYG.US,D,20180105,000000,44.4198,44.4793,44.3751,44.4009,29596.599779141,0
+GHYG.US,D,20180108,000000,44.3582,44.508,44.3096,44.4982,70131.314373318,0
+GHYG.US,D,20180109,000000,44.2451,44.3305,44.2113,44.3077,84229.732123673,0
+GHYG.US,D,20180110,000000,44.2193,44.2451,44.1141,44.2451,27209.240833423,0
+GHYG.US,D,20180111,000000,44.2729,44.3821,44.2005,44.3821,27754.433399752,0
+GHYG.US,D,20180112,000000,44.3821,44.6351,44.3394,44.6351,68551.162905658,0
+GHYG.US,D,20180116,000000,44.4892,44.5338,44.4525,44.508,23134.908956033,0
+GHYG.US,D,20180117,000000,44.4456,44.5914,44.4098,44.5418,22586.693140723,0
+GHYG.US,D,20180118,000000,44.4892,44.508,44.3652,44.3741,11325.090684667,0
+GHYG.US,D,20180119,000000,44.4694,44.5676,44.3741,44.5676,68685.193610504,0
+GHYG.US,D,20180122,000000,44.5766,44.645,44.4793,44.508,19671.273372904,0
+GHYG.US,D,20180123,000000,44.6351,44.6718,44.4793,44.6718,75849.285946978,0
+GHYG.US,D,20180124,000000,44.6718,44.8087,44.6638,44.8018,17224.457197217,0
+GHYG.US,D,20180125,000000,44.8187,44.9169,44.6718,44.8266,25718.779085548,0
+GHYG.US,D,20180126,000000,44.8266,44.8792,44.7234,44.8792,16645.001142431,0
+GHYG.US,D,20180129,000000,44.7413,44.7591,44.6182,44.7314,17698.099537651,0
+GHYG.US,D,20180130,000000,44.6877,44.6877,44.4862,44.6182,26669.087015397,0
+GHYG.US,D,20180131,000000,44.7056,44.7056,44.5834,44.64,19595.692148367,0
+GHYG.US,D,20180201,000000,44.6678,44.7274,44.5388,44.7274,75465.333326329,0
+GHYG.US,D,20180202,000000,44.4565,44.4832,44.2719,44.386,20815.069237569,0
+GHYG.US,D,20180205,000000,44.3106,44.4049,44.0477,44.0566,14850.198997086,0
+GHYG.US,D,20180206,000000,43.9156,44.2848,43.864,44.2848,17475.386862681,0
+GHYG.US,D,20180207,000000,44.2937,44.3017,44.0387,44.0427,16546.241675703,0
+GHYG.US,D,20180208,000000,44.0695,44.0745,43.8304,43.8492,16967.48103379,0
+GHYG.US,D,20180209,000000,43.75,43.75,43.2181,43.3292,111904.55330024,0
+GHYG.US,D,20180212,000000,43.5237,43.75,43.5237,43.741,10150.054580527,0
+GHYG.US,D,20180213,000000,43.5495,43.7598,43.5495,43.7598,17557.014585181,0
+GHYG.US,D,20180214,000000,43.4741,43.864,43.4463,43.6626,41954.633865817,0
+GHYG.US,D,20180215,000000,43.874,44.0843,43.865,43.9851,12909.273150968,0
+GHYG.US,D,20180216,000000,44.1261,44.2283,44.1121,44.1409,15869.033903848,0
+GHYG.US,D,20180220,000000,44.1003,44.1429,43.9078,43.9901,36004.879870242,0
+GHYG.US,D,20180221,000000,43.9504,44.1757,43.865,43.9276,15676.553718693,0
+GHYG.US,D,20180222,000000,43.9078,44.0566,43.874,43.9326,16315.467003449,0
+GHYG.US,D,20180223,000000,43.8026,44.0923,43.8026,43.9584,11858.19025507,0
+GHYG.US,D,20180226,000000,44.1003,44.1529,44.0209,44.0566,12924.389395876,0
+GHYG.US,D,20180227,000000,44.1261,44.1261,43.9326,44.003,13449.426968995,0
+GHYG.US,D,20180228,000000,44.0298,44.1003,43.866,43.9405,21402.587289638,0
+GHYG.US,D,20180301,000000,43.8094,43.9613,43.7618,43.9613,11866.252252354,0
+GHYG.US,D,20180302,000000,43.7846,44.0328,43.7846,44.0328,6978.6663989427,0
+GHYG.US,D,20180305,000000,43.8046,44.1032,43.8046,44.1032,25941.491760518,0
+GHYG.US,D,20180306,000000,44.005,44.1211,43.7846,44.1211,18879.182139754,0
+GHYG.US,D,20180307,000000,43.9514,44.2075,43.6299,44.1985,24638.471449495,0
+GHYG.US,D,20180308,000000,44.0933,44.0933,43.9434,44.0328,9013.3129634865,0
+GHYG.US,D,20180309,000000,44.0407,44.2163,43.997,44.2163,17983.292691572,0
+GHYG.US,D,20180312,000000,44.0645,44.1787,43.9881,44.1549,13491.752454736,0
+GHYG.US,D,20180313,000000,44.0933,44.1469,43.9881,44.0873,22169.484781277,0
+GHYG.US,D,20180314,000000,43.9613,43.997,43.7946,43.8879,83506.167867436,0
+GHYG.US,D,20180315,000000,43.9474,44.1032,43.8512,44.1032,37604.178581451,0
+GHYG.US,D,20180316,000000,43.8918,43.9434,43.752,43.9266,10322.379772473,0
+GHYG.US,D,20180319,000000,43.9266,43.9434,43.7876,43.9434,8435.8724080216,0
+GHYG.US,D,20180320,000000,43.7618,43.9613,43.743,43.9613,8968.9719784246,0
+GHYG.US,D,20180321,000000,43.867,43.9266,43.7618,43.872,28395.362183828,0
+GHYG.US,D,20180322,000000,43.6726,43.8512,43.5763,43.5763,13219.660046401,0
+GHYG.US,D,20180323,000000,43.6646,43.8422,43.4899,43.6547,15217.019873507,0
+GHYG.US,D,20180326,000000,43.9434,43.9613,43.752,43.8422,9315.6378616356,0
+GHYG.US,D,20180327,000000,43.7758,43.997,43.6726,43.734,20345.457895777,0
+GHYG.US,D,20180328,000000,43.748,43.8422,43.5157,43.5307,54202.823239499,0
+GHYG.US,D,20180329,000000,43.9266,43.9266,43.743,43.9266,11983.151212972,0
+GHYG.US,D,20180402,000000,43.9226,43.9226,43.6071,43.6696,68005.970339329,0
+GHYG.US,D,20180403,000000,43.6964,43.7996,43.6964,43.7996,12386.251077171,0
+GHYG.US,D,20180404,000000,43.7638,43.9494,43.6517,43.8174,265019.0134672,0
+GHYG.US,D,20180405,000000,43.9326,43.9742,43.8274,43.8274,24334.131052024,0
+GHYG.US,D,20180406,000000,43.9326,43.9841,43.7638,43.9574,55353.673351787,0
+GHYG.US,D,20180409,000000,43.9742,44.3364,43.9742,44.2045,94124.826040094,0
+GHYG.US,D,20180410,000000,44.1271,44.3721,44.1003,44.3265,31045.743790935,0
+GHYG.US,D,20180411,000000,44.2045,44.4059,44.2045,44.3265,12084.933928682,0
+GHYG.US,D,20180412,000000,44.3761,44.4862,44.3116,44.3453,29458.538075653,0
+GHYG.US,D,20180413,000000,44.3364,44.5319,44.2947,44.3027,32489.849054428,0
+GHYG.US,D,20180416,000000,44.519,44.5756,44.4426,44.4426,14679.889304462,0
+GHYG.US,D,20180417,000000,44.6272,44.6956,44.5408,44.653,12396.328573775,0
+GHYG.US,D,20180418,000000,44.645,44.6629,44.4862,44.4862,11020.750287196,0
+GHYG.US,D,20180419,000000,44.4505,44.5488,44.4069,44.5408,13946.24755162,0
+GHYG.US,D,20180420,000000,44.3364,44.3622,44.2133,44.2133,11015.711538894,0
+GHYG.US,D,20180423,000000,44.2293,44.2293,44.0655,44.0655,12674.467480072,0
+GHYG.US,D,20180424,000000,44.1419,44.1955,44.002,44.1855,25995.910242184,0
+GHYG.US,D,20180425,000000,44.002,44.0546,43.8879,43.9326,23624.675291035,0
+GHYG.US,D,20180426,000000,44.0923,44.1082,43.9574,44.1082,16392.055977646,0
+GHYG.US,D,20180427,000000,43.9742,44.0377,43.9405,43.9574,10673.076654325,0
+GHYG.US,D,20180430,000000,43.9941,44.0209,43.881,43.881,19022.282591544,0
+GHYG.US,D,20180501,000000,43.8908,43.9732,43.8076,43.8452,16948.333790241,0
+GHYG.US,D,20180502,000000,43.8164,43.8958,43.6745,43.745,29807.219458184,0
+GHYG.US,D,20180503,000000,43.8076,43.8254,43.6745,43.8254,43479.35910215,0
+GHYG.US,D,20180504,000000,43.6934,43.745,43.6934,43.7192,17636.626808361,0
+GHYG.US,D,20180507,000000,43.7698,43.7788,43.6745,43.7618,18012.517431726,0
+GHYG.US,D,20180508,000000,43.736,43.736,43.6487,43.6934,21388.478794392,0
+GHYG.US,D,20180509,000000,43.7291,43.745,43.6706,43.6716,7368.6655175551,0
+GHYG.US,D,20180510,000000,43.88,43.9216,43.7876,43.88,17400.813387804,0
+GHYG.US,D,20180511,000000,43.9216,43.9216,43.7788,43.7976,15448.802295421,0
+GHYG.US,D,20180514,000000,43.871,43.9474,43.7876,43.7976,21419.719033867,0
+GHYG.US,D,20180515,000000,43.7192,43.7618,43.6219,43.745,20219.489188215,0
+GHYG.US,D,20180516,000000,43.6487,43.6745,43.5157,43.5157,55235.766641509,0
+GHYG.US,D,20180517,000000,43.5585,43.6487,43.485,43.4979,25335.834214559,0
+GHYG.US,D,20180518,000000,43.5157,43.5585,43.3997,43.3997,39344.56224513,0
+GHYG.US,D,20180521,000000,43.485,43.5961,43.4185,43.5862,26718.466748761,0
+GHYG.US,D,20180522,000000,43.5585,43.5773,43.4185,43.5485,89424.681623535,0
+GHYG.US,D,20180523,000000,43.4373,43.5079,43.3282,43.5079,64876.907643485,0
+GHYG.US,D,20180524,000000,43.4185,43.5415,43.4057,43.4751,26616.684033051,0
+GHYG.US,D,20180525,000000,43.3997,43.3997,43.2965,43.3501,38103.014663397,0
+GHYG.US,D,20180529,000000,43.1704,43.1804,42.9878,43.0842,42694.322116622,0
+GHYG.US,D,20180530,000000,43.2518,43.2965,43.1416,43.2875,22090.880307758,0
+GHYG.US,D,20180531,000000,43.3451,43.3451,43.1804,43.2002,20657.860290531,0
+GHYG.US,D,20180601,000000,43.359,43.4325,43.2826,43.3074,123175.22550324,0
+GHYG.US,D,20180604,000000,43.3967,43.4929,43.3689,43.4929,52093.603200079,0
+GHYG.US,D,20180605,000000,43.3877,43.5555,43.3877,43.5465,38210.84387707,0
+GHYG.US,D,20180606,000000,43.4929,43.6279,43.4929,43.6279,48143.22453093,0
+GHYG.US,D,20180607,000000,43.7033,43.7321,43.6378,43.6984,49307.175388804,0
+GHYG.US,D,20180608,000000,43.61,43.6626,43.5644,43.5644,47233.226587501,0
+GHYG.US,D,20180611,000000,43.6448,43.7321,43.6448,43.7162,23662.969778134,0
+GHYG.US,D,20180612,000000,43.7758,43.7758,43.6358,43.6537,15085.004667982,0
+GHYG.US,D,20180613,000000,43.8134,43.8422,43.6537,43.7946,10478.580969849,0
+GHYG.US,D,20180614,000000,43.8046,43.8046,43.6358,43.6358,30241.559561859,0
+GHYG.US,D,20180615,000000,43.741,43.741,43.618,43.7321,14472.2928744,0
+GHYG.US,D,20180618,000000,43.61,43.7162,43.61,43.6706,5251.3834808506,0
+GHYG.US,D,20180619,000000,43.5029,43.6626,43.5029,43.6626,9231.9946398144,0
+GHYG.US,D,20180620,000000,43.6894,43.6984,43.5733,43.6706,6795.2559607323,0
+GHYG.US,D,20180621,000000,43.6706,43.6706,43.5555,43.6358,11104.393509018,0
+GHYG.US,D,20180622,000000,43.7598,43.7598,43.6448,43.741,10837.339848987,0
+GHYG.US,D,20180625,000000,43.6537,43.6537,43.4879,43.5267,17199.263455704,0
+GHYG.US,D,20180626,000000,43.6011,43.6011,43.4929,43.4929,15714.848205793,0
+GHYG.US,D,20180627,000000,43.4047,43.5644,43.3511,43.4047,26014.049736074,0
+GHYG.US,D,20180628,000000,43.3411,43.3877,43.2826,43.3004,23381.807622855,0
+GHYG.US,D,20180629,000000,43.4879,43.5465,43.4235,43.4235,12685.552726338,0
+GHYG.US,D,20180702,000000,43.0792,43.2121,43.0792,43.2121,150006.56021398,0
+GHYG.US,D,20180703,000000,43.2399,43.2488,43.1298,43.1298,6842.6201947756,0
+GHYG.US,D,20180705,000000,43.2558,43.3143,43.22,43.2915,51887.014519677,0
+GHYG.US,D,20180706,000000,43.4701,43.4929,43.2647,43.4325,21275.610832416,0
+GHYG.US,D,20180709,000000,43.5267,43.5465,43.4523,43.5366,14514.618360141,0
+GHYG.US,D,20180710,000000,43.4929,43.5922,43.4929,43.5555,15768.258937799,0
+GHYG.US,D,20180711,000000,43.5733,43.5733,43.4047,43.4047,7629.6726796239,0
+GHYG.US,D,20180712,000000,43.5823,43.5922,43.5267,43.5366,26419.165099593,0
+GHYG.US,D,20180713,000000,43.5922,43.61,43.5644,43.6051,7331.3787801167,0
+GHYG.US,D,20180716,000000,43.5922,43.5922,43.5267,43.5327,4853.3223649543,0
+GHYG.US,D,20180717,000000,43.4523,43.5644,43.4523,43.4879,26081.568963327,0
+GHYG.US,D,20180718,000000,43.4701,43.5555,43.4701,43.5555,10748.657878862,0
+GHYG.US,D,20180719,000000,43.5157,43.5337,43.4325,43.5267,16750.814856784,0
+GHYG.US,D,20180720,000000,43.5555,43.618,43.5555,43.618,14661.749810573,0
+GHYG.US,D,20180723,000000,43.6011,43.61,43.5733,43.5892,7891.6875913531,0
+GHYG.US,D,20180724,000000,43.61,43.618,43.5644,43.5922,15101.12866255,0
+GHYG.US,D,20180725,000000,43.7073,43.7846,43.6041,43.7252,15703.762959527,0
+GHYG.US,D,20180726,000000,43.7758,43.7758,43.6934,43.7252,20643.751795285,0
+GHYG.US,D,20180727,000000,43.7321,43.7321,43.6279,43.6537,7909.8270852421,0
+GHYG.US,D,20180730,000000,43.6984,43.7758,43.6706,43.6706,9405.3275814199,0
+GHYG.US,D,20180731,000000,43.7758,43.8324,43.7598,43.8134,14513.61061048,0
+GHYG.US,D,20180801,000000,43.8422,43.8591,43.7758,43.8591,63545.670341968,0
+GHYG.US,D,20180802,000000,43.7658,43.8134,43.7658,43.8134,9644.1642509577,0
+GHYG.US,D,20180803,000000,43.741,43.8046,43.7252,43.8046,21244.37059294,0
+GHYG.US,D,20180806,000000,43.75,43.75,43.7212,43.75,57072.894272596,0
+GHYG.US,D,20180807,000000,43.8046,43.877,43.7946,43.868,22466.770931124,0
+GHYG.US,D,20180808,000000,43.8134,43.8888,43.8134,43.877,16999.729022926,0
+GHYG.US,D,20180809,000000,43.8849,43.8849,43.741,43.8046,25590.794878665,0
+GHYG.US,D,20180810,000000,43.617,43.6884,43.5545,43.5634,34736.123047676,0
+GHYG.US,D,20180813,000000,43.6537,43.6537,43.5019,43.5019,10669.045655683,0
+GHYG.US,D,20180814,000000,43.5405,43.5823,43.5108,43.5823,17437.092375582,0
+GHYG.US,D,20180815,000000,43.5257,43.5257,43.4503,43.4781,11405.710657506,0
+GHYG.US,D,20180816,000000,43.5019,43.62,43.5019,43.5634,8862.1505144119,0
+GHYG.US,D,20180817,000000,43.5356,43.6527,43.5356,43.5912,40977.116695135,0
+GHYG.US,D,20180820,000000,43.6974,43.6974,43.6091,43.6616,32335.663356372,0
+GHYG.US,D,20180821,000000,43.8134,43.9326,43.6537,43.7598,149022.99654534,0
+GHYG.US,D,20180822,000000,43.8849,43.9018,43.8134,43.8512,22639.096123069,0
+GHYG.US,D,20180823,000000,43.7846,43.9028,43.741,43.8134,19659.180376978,0
+GHYG.US,D,20180824,000000,43.8512,43.9534,43.8512,43.9107,23237.699421404,0
+GHYG.US,D,20180827,000000,43.9186,44.0536,43.9186,43.9712,10522.921954911,0
+GHYG.US,D,20180828,000000,44,44.0089,43.9375,44,28433.656670927,0
+GHYG.US,D,20180829,000000,43.9901,44.0715,43.9534,44.0635,14329.192422609,0
+GHYG.US,D,20180830,000000,43.9454,44.0189,43.9186,43.9375,14816.94325829,0
+GHYG.US,D,20180831,000000,43.9534,43.9812,43.8591,43.868,8259.5162174346,0
+GHYG.US,D,20180904,000000,43.7658,43.8849,43.7658,43.8849,41947.579618194,0
+GHYG.US,D,20180905,000000,43.9186,43.9722,43.8482,43.9286,38897.121395869,0
+GHYG.US,D,20180906,000000,43.8324,43.9107,43.8134,43.8324,12451.754805102,0
+GHYG.US,D,20180907,000000,43.8046,43.8324,43.7658,43.8324,9485.9475542596,0
+GHYG.US,D,20180910,000000,43.8928,43.8928,43.8134,43.8849,16692.365376475,0
+GHYG.US,D,20180911,000000,43.8591,43.9454,43.7758,43.9454,40285.800428033,0
+GHYG.US,D,20180912,000000,43.9405,44.0973,43.9405,44.0913,73385.338027063,0
+GHYG.US,D,20180913,000000,44.1261,44.2323,44.1261,44.2143,20433.13211624,0
+GHYG.US,D,20180914,000000,44.2323,44.2323,44.1171,44.1965,41094.015655752,0
+GHYG.US,D,20180917,000000,44.2709,44.2709,44.1767,44.1767,29861.637939852,0
+GHYG.US,D,20180918,000000,44.2323,44.3483,44.2233,44.2809,23081.498224027,0
+GHYG.US,D,20180919,000000,44.3384,44.3662,44.1767,44.262,41191.767372821,0
+GHYG.US,D,20180920,000000,44.4118,44.4634,44.3483,44.393,20203.365193647,0
+GHYG.US,D,20180921,000000,44.3533,44.393,44.3225,44.3751,13145.086571525,0
+GHYG.US,D,20180924,000000,44.4277,44.4277,44.3057,44.3652,8195.0202391628,0
+GHYG.US,D,20180925,000000,44.393,44.393,44.2967,44.3057,8534.6318747503,0
+GHYG.US,D,20180926,000000,44.3582,44.4218,44.3146,44.3483,16593.605909746,0
+GHYG.US,D,20180927,000000,44.262,44.3721,44.2421,44.3225,10751.681127844,0
+GHYG.US,D,20180928,000000,44.2521,44.2888,44.1767,44.2571,8922.6154940417,0
+GHYG.US,D,20181001,000000,44.384,44.384,44.262,44.2709,14561.982594184,0
+GHYG.US,D,20181002,000000,44.2521,44.3483,44.2521,44.3384,11880.360747601,0
+GHYG.US,D,20181003,000000,44.3672,44.3672,44.2055,44.2967,24186.999601592,0
+GHYG.US,D,20181004,000000,44.1519,44.2143,44.0536,44.0913,10460.44147596,0
+GHYG.US,D,20181005,000000,44.0715,44.0814,43.9444,43.9752,11824.934516274,0
+GHYG.US,D,20181008,000000,43.9097,44.0089,43.8908,43.9623,8194.0124895023,0
+GHYG.US,D,20181009,000000,43.866,43.9355,43.8026,43.9176,48431.440933832,0
+GHYG.US,D,20181010,000000,43.9008,43.9008,43.6398,43.6676,14866.322991654,0
+GHYG.US,D,20181011,000000,43.6944,43.8114,43.5872,43.7033,27764.510896357,0
+GHYG.US,D,20181012,000000,43.866,43.9266,43.7738,43.9176,27414.821764165,0
+GHYG.US,D,20181015,000000,43.9355,43.9355,43.8502,43.8502,12887.102658437,0
+GHYG.US,D,20181016,000000,43.9444,44.0814,43.9176,44.0814,7973.3153138534,0
+GHYG.US,D,20181017,000000,43.9524,43.9524,43.8026,43.8026,5887.2735166243,0
+GHYG.US,D,20181018,000000,43.748,43.7926,43.6319,43.6676,21006.541673064,0
+GHYG.US,D,20181019,000000,43.738,43.7827,43.6577,43.6944,30832.100862911,0
+GHYG.US,D,20181022,000000,43.6844,43.7033,43.614,43.6944,23531.962322269,0
+GHYG.US,D,20181023,000000,43.4721,43.6497,43.4493,43.6497,24439.944766377,0
+GHYG.US,D,20181024,000000,43.6051,43.6051,43.3153,43.3153,18271.509094474,0
+GHYG.US,D,20181025,000000,43.4543,43.5237,43.3521,43.5059,23358.629380663,0
+GHYG.US,D,20181026,000000,43.2478,43.3808,43.2121,43.3084,18090.114155584,0
+GHYG.US,D,20181029,000000,43.3709,43.3709,43.102,43.1278,20819.10023621,0
+GHYG.US,D,20181030,000000,43.2121,43.2191,43.0762,43.094,66525.586088059,0
+GHYG.US,D,20181031,000000,43.2389,43.2637,43.1834,43.1834,19434.452202688,0
+GHYG.US,D,20181101,000000,43.2736,43.4105,43.2736,43.3431,29595.59202948,0
+GHYG.US,D,20181102,000000,43.4899,43.4899,43.2637,43.3243,60427.692892391,0
+GHYG.US,D,20181105,000000,43.4255,43.4681,43.3531,43.3818,29698.382494851,0
+GHYG.US,D,20181106,000000,43.4553,43.5327,43.4353,43.4831,50904.458600693,0
+GHYG.US,D,20181107,000000,43.6775,43.6964,43.615,43.6964,14351.36291514,0
+GHYG.US,D,20181108,000000,43.6864,43.6964,43.5157,43.5327,5781.4598022721,0
+GHYG.US,D,20181109,000000,43.5247,43.5247,43.3818,43.4076,9678.4277394146,0
+GHYG.US,D,20181112,000000,43.3014,43.3014,43.0842,43.1278,3509.9920675116,0
+GHYG.US,D,20181113,000000,43.102,43.1645,43.0116,43.0464,39675.104133773,0
+GHYG.US,D,20181114,000000,43.102,43.102,42.9561,42.9561,8621.2983455531,0
+GHYG.US,D,20181115,000000,42.7219,42.8926,42.7219,42.8509,16913.062552124,0
+GHYG.US,D,20181116,000000,42.8599,42.8599,42.7675,42.7775,11376.485917352,0
+GHYG.US,D,20181119,000000,42.7775,42.7775,42.6068,42.6862,17981.277192251,0
+GHYG.US,D,20181120,000000,42.5145,42.6316,42.4868,42.4868,19619.878140219,0
+GHYG.US,D,20181121,000000,42.7963,42.8331,42.6862,42.6862,18789.49241997,0
+GHYG.US,D,20181123,000000,42.5919,42.6068,42.5245,42.5245,2722.9395826633,0
+GHYG.US,D,20181126,000000,42.7397,42.7497,42.6763,42.7397,6897.0386764425,0
+GHYG.US,D,20181127,000000,42.5433,42.6068,42.5245,42.5631,14433.998387301,0
+GHYG.US,D,20181128,000000,42.6257,42.8926,42.4967,42.842,69354.339385074,0
+GHYG.US,D,20181129,000000,42.7963,42.8876,42.6862,42.8331,10879.665334727,0
+GHYG.US,D,20181130,000000,42.7587,42.8509,42.7397,42.8053,8016.6485492548,0
+GHYG.US,D,20181203,000000,43.0762,43.0762,42.9392,42.967,94668.003107102,0
+GHYG.US,D,20181204,000000,42.9214,42.967,42.7119,42.7675,119627.9466983,0
+GHYG.US,D,20181206,000000,42.5979,42.7675,42.5135,42.7675,78097.575439547,0
+GHYG.US,D,20181207,000000,42.7675,42.7963,42.5621,42.5621,21719.020683035,0
+GHYG.US,D,20181210,000000,42.5235,42.6307,42.4421,42.4947,14101.440999337,0
+GHYG.US,D,20181211,000000,42.6673,42.6673,42.4778,42.4778,19793.211081825,0
+GHYG.US,D,20181212,000000,42.6852,42.7775,42.6753,42.6753,41221.999862636,0
+GHYG.US,D,20181213,000000,42.7864,42.9025,42.7675,42.7963,13431.287475106,0
+GHYG.US,D,20181214,000000,42.6594,42.7397,42.5711,42.5711,58183.434398463,0
+GHYG.US,D,20181217,000000,42.6594,42.7675,42.4848,42.5522,16233.839280948,0
+GHYG.US,D,20181218,000000,42.6723,42.6763,42.3618,42.4024,47159.660862285,0
+GHYG.US,D,20181219,000000,42.4312,42.5909,42.1136,42.1136,422828.57930241,0
+GHYG.US,D,20181220,000000,42.0769,42.1484,41.7852,41.9459,102516.35746305,0
+GHYG.US,D,20181221,000000,41.8397,41.9112,41.5818,41.5818,47985.007834232,0
+GHYG.US,D,20181224,000000,41.682,41.8566,41.1799,41.1799,25203.819009034,0
+GHYG.US,D,20181226,000000,41.5292,41.9637,41.3625,41.9637,17912.750215337,0
+GHYG.US,D,20181227,000000,41.9361,41.9737,41.7366,41.9637,51011.280064705,0
+GHYG.US,D,20181228,000000,42.1365,42.1365,41.8923,41.9737,81557.180024034,0
+GHYG.US,D,20181231,000000,42.0203,42.0769,41.9935,42.0581,16927.17104737,0
+GHYG.US,D,20190102,000000,41.7852,42.0203,41.7088,41.7465,69992.244920169,0
+GHYG.US,D,20190103,000000,41.9361,41.9361,41.7366,41.7931,115012.45325322,0
+GHYG.US,D,20190104,000000,42.3776,42.449,42.1067,42.3388,73286.578560334,0
+GHYG.US,D,20190107,000000,42.6604,42.8886,42.581,42.8073,435756.99969693,0
+GHYG.US,D,20190108,000000,43.0345,43.0474,42.8529,43.0176,46917.800943765,0
+GHYG.US,D,20190109,000000,43.1913,43.3441,43.1913,43.2627,97309.314967265,0
+GHYG.US,D,20190110,000000,43.2538,43.3997,43.1714,43.3867,54574.682864223,0
+GHYG.US,D,20190111,000000,43.2468,43.3014,43.2111,43.2627,14060.123263256,0
+GHYG.US,D,20190114,000000,43.1128,43.3014,42.971,43.1526,43306.026160544,0
+GHYG.US,D,20190115,000000,43.1714,43.3094,43.1714,43.2468,10729.510635313,0
+GHYG.US,D,20190116,000000,43.3729,43.4185,43.2995,43.3361,56195.144318303,0
+GHYG.US,D,20190117,000000,43.3997,43.4473,43.3014,43.3997,26223.661665457,0
+GHYG.US,D,20190118,000000,43.4909,43.6021,43.4651,43.5833,19279.258754971,0
+GHYG.US,D,20190122,000000,43.3997,43.4909,43.2548,43.3629,44738.038428111,0
+GHYG.US,D,20190123,000000,43.4185,43.4473,43.2548,43.3253,33010.855628905,0
+GHYG.US,D,20190124,000000,43.3253,43.4473,43.3094,43.3351,21093.208143866,0
+GHYG.US,D,20190125,000000,43.485,43.5465,43.485,43.4909,7850.3698552728,0
+GHYG.US,D,20190128,000000,43.3094,43.5932,43.3094,43.5833,14084.309255108,0
+GHYG.US,D,20190129,000000,43.5833,43.5912,43.4651,43.5743,16923.140048729,0
+GHYG.US,D,20190130,000000,43.62,43.8502,43.5654,43.7926,10964.316306209,0
+GHYG.US,D,20190131,000000,43.8214,43.9841,43.8214,43.9841,11839.04301152,0
+GHYG.US,D,20190201,000000,43.9663,43.9841,43.8572,43.9484,78510.752800351,0
+GHYG.US,D,20190204,000000,43.8928,44.0496,43.8928,43.9564,14898.57098079,0
+GHYG.US,D,20190205,000000,43.8402,44.1509,43.8402,44.1241,9822.5359408657,0
+GHYG.US,D,20190206,000000,44.1597,44.1597,44.0407,44.0407,14768.571274586,0
+GHYG.US,D,20190207,000000,43.9117,43.9742,43.8016,43.9028,39517.895186735,0
+GHYG.US,D,20190208,000000,43.8402,43.9484,43.8264,43.9464,3421.3100973878,0
+GHYG.US,D,20190211,000000,43.866,43.8928,43.7559,43.7817,14791.749516777,0
+GHYG.US,D,20190212,000000,43.9306,44.1241,43.9306,44.1052,19799.257579787,0
+GHYG.US,D,20190213,000000,44.0824,44.1509,44.004,44.0774,28321.796458612,0
+GHYG.US,D,20190214,000000,44.0268,44.2233,44.0129,44.1757,145188.50908715,0
+GHYG.US,D,20190215,000000,44.2719,44.3077,44.1509,44.2521,18044.765420861,0
+GHYG.US,D,20190219,000000,44.2045,44.3711,44.2045,44.3424,15016.477691068,0
+GHYG.US,D,20190220,000000,44.3165,44.4704,44.3165,44.4168,75123.70619142,0
+GHYG.US,D,20190221,000000,44.3424,44.4069,44.3235,44.3424,10713.386640745,0
+GHYG.US,D,20190222,000000,44.3791,44.509,44.3791,44.4168,25938.468511536,0
+GHYG.US,D,20190225,000000,44.8207,44.8207,44.4436,44.4704,24146.689615172,0
+GHYG.US,D,20190226,000000,44.5994,44.647,44.5558,44.5736,39153.089809635,0
+GHYG.US,D,20190227,000000,44.6818,44.7661,44.6648,44.7482,29503.886810375,0
+GHYG.US,D,20190228,000000,44.7482,44.7562,44.6788,44.6936,7595.409191167,0
+GHYG.US,D,20190301,000000,44.8018,44.8018,44.7016,44.7482,34108.295009186,0
+GHYG.US,D,20190304,000000,44.7661,44.779,44.5974,44.7284,33061.24311193,0
+GHYG.US,D,20190305,000000,44.6361,44.7383,44.6272,44.7234,46256.71716648,0
+GHYG.US,D,20190306,000000,44.655,44.655,44.5448,44.6083,16853.605322155,0
+GHYG.US,D,20190307,000000,44.4604,44.4604,44.3057,44.3315,25002.269076934,0
+GHYG.US,D,20190308,000000,44.5726,44.5726,44.2401,44.3969,14275.781690602,0
+GHYG.US,D,20190311,000000,44.3404,44.5636,44.3057,44.5636,21206.076105842,0
+GHYG.US,D,20190312,000000,44.4793,44.6182,44.4793,44.5636,11492.37712831,0
+GHYG.US,D,20190313,000000,44.6996,44.7829,44.6738,44.775,13090.668089858,0
+GHYG.US,D,20190314,000000,44.7829,44.7849,44.6818,44.6818,5065.9575433192,0
+GHYG.US,D,20190315,000000,44.7929,44.8851,44.7661,44.8217,12996.947371431,0
+GHYG.US,D,20190318,000000,44.8713,44.9407,44.8117,44.9239,12248.189373683,0
+GHYG.US,D,20190319,000000,44.9685,44.9765,44.8395,44.8495,15637.251481934,0
+GHYG.US,D,20190320,000000,44.8583,45.0985,44.8365,45.0985,22575.607894457,0
+GHYG.US,D,20190321,000000,44.9239,45.1074,44.9239,45.1074,12248.189373683,0
+GHYG.US,D,20190322,000000,44.9497,44.9497,44.7829,44.8018,12389.274326152,0
+GHYG.US,D,20190325,000000,44.8038,44.8851,44.7661,44.8495,6429.4428339718,0
+GHYG.US,D,20190326,000000,44.8851,45.0053,44.8544,44.8951,17058.178503235,0
+GHYG.US,D,20190327,000000,44.8851,44.9566,44.7929,44.8753,15784.382932367,0
+GHYG.US,D,20190328,000000,44.9159,44.9953,44.8583,44.9953,27890.479603919,0
+GHYG.US,D,20190329,000000,45.0141,45.033,44.9139,45.033,15766.243438478,0
+GHYG.US,D,20190401,000000,45.1174,45.2076,45.0509,45.1174,146794.86204598,0
+GHYG.US,D,20190402,000000,45.1342,45.1531,45.0419,45.1531,33734.419885142,0
+GHYG.US,D,20190403,000000,45.163,45.2553,45.1253,45.2454,114077.26156828,0
+GHYG.US,D,20190404,000000,45.3952,45.3952,45.1729,45.2076,125004.29113705,0
+GHYG.US,D,20190405,000000,45.1908,45.283,45.1818,45.2176,15386.32181647,0
+GHYG.US,D,20190408,000000,45.3376,45.3466,45.2454,45.3466,49681.050512849,0
+GHYG.US,D,20190409,000000,45.2742,45.3565,45.2742,45.3466,31072.953031769,0
+GHYG.US,D,20190410,000000,45.3466,45.4398,45.293,45.4398,57574.753603523,0
+GHYG.US,D,20190411,000000,45.3992,45.421,45.3654,45.421,6486.8845646201,0
+GHYG.US,D,20190412,000000,45.5887,45.5887,45.4676,45.5053,7840.2923586678,0
+GHYG.US,D,20190415,000000,45.6443,45.6443,45.4964,45.5232,7702.2306551797,0
+GHYG.US,D,20190416,000000,45.6155,45.6155,45.4676,45.5699,10255.868294879,0
+GHYG.US,D,20190417,000000,45.3565,45.552,45.3565,45.552,12039.585193959,0
+GHYG.US,D,20190418,000000,45.5431,45.5431,45.4488,45.4865,10060.364860743,0
+GHYG.US,D,20190422,000000,45.4488,45.5044,45.421,45.4577,35860.771668791,0
+GHYG.US,D,20190423,000000,45.4488,45.5788,45.4398,45.5788,19652.126129355,0
+GHYG.US,D,20190424,000000,45.4964,45.5024,45.3654,45.4071,13675.162892946,0
+GHYG.US,D,20190425,000000,45.3952,45.4032,45.3654,45.3803,9991.8378838292,0
+GHYG.US,D,20190426,000000,45.3853,45.4577,45.3654,45.3992,21095.223643187,0
+GHYG.US,D,20190429,000000,45.4032,45.4865,45.4002,45.4398,6374.0166026444,0
+GHYG.US,D,20190430,000000,45.4766,45.5867,45.4676,45.5133,12886.094908777,0
+GHYG.US,D,20190501,000000,45.5699,45.5788,45.4488,45.4488,126491.72963595,0
+GHYG.US,D,20190502,000000,45.4488,45.5987,45.3456,45.4488,36616.583914164,0
+GHYG.US,D,20190503,000000,45.5053,45.5788,45.4766,45.5133,43222.382938723,0
+GHYG.US,D,20190506,000000,45.4022,45.4865,45.3714,45.4845,24857.153125822,0
+GHYG.US,D,20190507,000000,45.412,45.421,45.1978,45.2354,54538.403876445,0
+GHYG.US,D,20190508,000000,45.1799,45.3346,45.1799,45.2543,6926.2634165969,0
+GHYG.US,D,20190509,000000,45.1422,45.302,45.1055,45.2732,9156.4134152771,0
+GHYG.US,D,20190510,000000,45.2354,45.3942,45.1511,45.3942,28524.354140372,0
+GHYG.US,D,20190513,000000,45.4577,45.4577,44.9933,45.0677,17585.231575675,0
+GHYG.US,D,20190514,000000,45.1055,45.1442,45.0677,45.0866,4228.517575446,0
+GHYG.US,D,20190515,000000,45.0677,45.0677,44.9447,44.9655,87840.499157234,0
+GHYG.US,D,20190516,000000,45.0033,45.1799,45.0033,45.1055,19767.009590652,0
+GHYG.US,D,20190517,000000,44.9843,45.1511,44.9843,45.031,13455.473466958,0
+GHYG.US,D,20190520,000000,44.9099,45.0856,44.9099,45.0131,4490.5324871753,0
+GHYG.US,D,20190521,000000,45.1233,45.171,45.0707,45.161,13093.69133884,0
+GHYG.US,D,20190522,000000,45.1154,45.2017,45.0677,45.171,31231.169728467,0
+GHYG.US,D,20190523,000000,44.9377,45.0399,44.9299,45.0399,14654.69556295,0
+GHYG.US,D,20190524,000000,45.1055,45.1233,45.0131,45.0578,10265.945791484,0
+GHYG.US,D,20190528,000000,45.0677,45.0677,44.9427,44.9467,12347.956590072,0
+GHYG.US,D,20190529,000000,44.7889,44.8812,44.7234,44.8455,22995.839502884,0
+GHYG.US,D,20190530,000000,45.1511,45.1511,44.8355,44.8355,7116.7281024308,0
+GHYG.US,D,20190531,000000,44.9843,44.9843,44.6897,44.7135,37425.806891543,0
+GHYG.US,D,20190603,000000,44.7988,44.8077,44.6122,44.6212,79293.774286558,0
+GHYG.US,D,20190604,000000,44.8653,45.1174,44.8653,45.1174,82742.293624778,0
+GHYG.US,D,20190605,000000,45.0985,45.1531,45.0231,45.1074,9538.3505366055,0
+GHYG.US,D,20190606,000000,45.0509,45.2474,45.0141,45.1779,12553.537520813,0
+GHYG.US,D,20190607,000000,45.1769,45.4428,45.1769,45.416,54606.930853359,0
+GHYG.US,D,20190610,000000,45.3774,45.4994,45.3585,45.423,11168.88948729,0
+GHYG.US,D,20190611,000000,45.4895,45.5639,45.4895,45.5421,24372.425539124,0
+GHYG.US,D,20190612,000000,45.4796,45.5083,45.3803,45.4051,11766.485035964,0
+GHYG.US,D,20190613,000000,45.4518,45.4796,45.4518,45.4607,11595.16759368,0
+GHYG.US,D,20190614,000000,45.3585,45.428,45.3218,45.3962,8683.7788245039,0
+GHYG.US,D,20190617,000000,45.415,45.419,45.3674,45.3774,10308.271277225,0
+GHYG.US,D,20190618,000000,45.5173,45.6026,45.4607,45.548,21619.253466646,0
+GHYG.US,D,20190619,000000,45.6195,45.8249,45.547,45.8249,56250.570549629,0
+GHYG.US,D,20190620,000000,46.2188,46.2188,45.9728,46.0918,11725.167299885,0
+GHYG.US,D,20190621,000000,45.9846,46.1434,45.9846,46.1146,11191.059979821,0
+GHYG.US,D,20190624,000000,46.1146,46.1146,46.0015,46.0015,20296.078162413,0
+GHYG.US,D,20190625,000000,46.077,46.0868,45.9102,45.9578,7039.1313785726,0
+GHYG.US,D,20190626,000000,46.0015,46.0015,45.8537,45.8537,9086.8786887028,0
+GHYG.US,D,20190627,000000,45.9846,46.0482,45.939,46.0392,10129.899587318,0
+GHYG.US,D,20190628,000000,46.0868,46.0868,45.9588,46.0482,8642.4610884235,0
+GHYG.US,D,20190701,000000,46.1434,46.2119,46.077,46.1047,77625.948598435,0
+GHYG.US,D,20190702,000000,46.1434,46.1533,46.0104,46.0292,49459.345587539,0
+GHYG.US,D,20190703,000000,46.1344,46.2119,46.1146,46.1831,11103.385759357,0
+GHYG.US,D,20190705,000000,46.0292,46.0392,45.7961,45.9668,258238.87375137,0
+GHYG.US,D,20190708,000000,45.9479,46.0392,45.9192,45.9192,6648.1245102997,0
+GHYG.US,D,20190709,000000,45.8527,45.939,45.8527,45.9003,7821.1451151183,0
+GHYG.US,D,20190710,000000,46.0392,46.057,45.9479,45.9767,8585.0193577752,0
+GHYG.US,D,20190711,000000,45.9747,46.0482,45.9201,45.939,19653.133879016,0
+GHYG.US,D,20190712,000000,46.0482,46.057,45.929,45.9747,12956.637385011,0
+GHYG.US,D,20190715,000000,45.9846,46.0482,45.8963,45.939,52706.314993661,0
+GHYG.US,D,20190716,000000,46.0292,46.0292,45.8914,45.9142,8508.4303835774,0
+GHYG.US,D,20190717,000000,46.1732,46.1732,45.8834,45.9072,11571.989351489,0
+GHYG.US,D,20190718,000000,45.9003,45.9668,45.8328,45.9092,7905.7960866001,0
+GHYG.US,D,20190719,000000,45.9479,45.9479,45.7783,45.8427,3586.5810417093,0
+GHYG.US,D,20190722,000000,45.8914,45.929,45.8149,45.9003,8543.7016216948,0
+GHYG.US,D,20190723,000000,45.929,45.9529,45.805,45.929,8456.0274012315,0
+GHYG.US,D,20190724,000000,45.8814,45.9846,45.8616,45.9092,17204.302204007,0
+GHYG.US,D,20190725,000000,45.9578,46.0104,45.9201,45.9479,4667.8964274228,0
+GHYG.US,D,20190726,000000,46.067,46.077,45.9846,46.057,22281.344993592,0
+GHYG.US,D,20190729,000000,45.9747,46.057,45.939,46.0015,36890.691821819,0
+GHYG.US,D,20190730,000000,45.9578,46.0204,45.9271,45.9936,13525.008193532,0
+GHYG.US,D,20190731,000000,45.9479,46.0292,45.7019,45.7783,27666.759179289,0
+GHYG.US,D,20190801,000000,45.8378,46.0402,45.7871,45.8914,101040.00421043,0
+GHYG.US,D,20190802,000000,45.8616,45.8616,45.7117,45.7693,20472.434353,0
+GHYG.US,D,20190805,000000,45.6095,45.6264,45.4865,45.4865,12833.691926432,0
+GHYG.US,D,20190806,000000,45.7117,45.7117,45.6363,45.7019,58689.324728033,0
+GHYG.US,D,20190807,000000,45.6551,45.6741,45.5034,45.6741,10083.543102934,0
+GHYG.US,D,20190808,000000,45.6463,45.8249,45.6463,45.7306,28270.401225927,0
+GHYG.US,D,20190809,000000,45.7783,45.7871,45.6939,45.7117,7772.7731314145,0
+GHYG.US,D,20190812,000000,45.7306,45.7505,45.5996,45.6363,10797.029862567,0
+GHYG.US,D,20190813,000000,45.7207,45.8576,45.7019,45.8149,7428.1227475245,0
+GHYG.US,D,20190814,000000,45.5797,45.6463,45.4051,45.42,9019.3594614495,0
+GHYG.US,D,20190815,000000,45.5063,45.5996,45.4666,45.5996,9605.8697638588,0
+GHYG.US,D,20190816,000000,45.429,45.6165,45.429,45.5797,6258.1253916873,0
+GHYG.US,D,20190819,000000,45.6839,45.7871,45.6839,45.7505,10488.658466454,0
+GHYG.US,D,20190820,000000,45.7871,45.8199,45.6839,45.7871,17520.735597403,0
+GHYG.US,D,20190821,000000,45.8527,45.942,45.8527,45.9201,57182.73898559,0
+GHYG.US,D,20190822,000000,45.9588,46.0402,45.9152,45.9946,7179.2085813817,0
+GHYG.US,D,20190823,000000,45.9201,46.058,45.8427,45.8914,25690.562095054,0
+GHYG.US,D,20190826,000000,46.0214,46.0462,45.9757,45.9856,16244.924527214,0
+GHYG.US,D,20190827,000000,46.0968,46.1752,45.9856,46.078,13860.588830478,0
+GHYG.US,D,20190828,000000,46.0025,46.19,45.9946,46.0878,14017.797777515,0
+GHYG.US,D,20190829,000000,46.1553,46.3995,46.1057,46.1504,3118.9851992387,0
+GHYG.US,D,20190830,000000,46.1354,46.1672,45.9678,46.1156,17505.619352496,0
+GHYG.US,D,20190903,000000,45.929,46.0025,45.8804,45.9886,11834.004263218,0
+GHYG.US,D,20190904,000000,46.1553,46.2377,46.1057,46.2377,16253.994274158,0
+GHYG.US,D,20190905,000000,46.1553,46.2952,46.1553,46.2377,12932.45139316,0
+GHYG.US,D,20190906,000000,46.325,46.325,46.1752,46.2952,6337.7376148665,0
+GHYG.US,D,20190909,000000,46.2039,46.2952,46.192,46.2665,8230.2914772802,0
+GHYG.US,D,20190910,000000,46.2377,46.3409,46.2377,46.2565,7869.5170988222,0
+GHYG.US,D,20190911,000000,46.2764,46.2952,46.1752,46.2952,17779.727260151,0
+GHYG.US,D,20190912,000000,46.3151,46.4103,46.2377,46.3429,18224.144860431,0
+GHYG.US,D,20190913,000000,46.3905,46.3905,46.2863,46.325,11434.935397661,0
+GHYG.US,D,20190916,000000,46.2665,46.3607,46.2665,46.3518,8470.1358964785,0
+GHYG.US,D,20190917,000000,46.3329,46.4847,46.3151,46.4847,10257.8837942,0
+GHYG.US,D,20190918,000000,46.4401,46.4569,46.3111,46.3518,8918.5844953997,0
+GHYG.US,D,20190919,000000,46.3607,46.4401,46.3518,46.3667,6405.2568421199,0
+GHYG.US,D,20190920,000000,46.4401,46.4401,46.2952,46.3429,13127.954827296,0
+GHYG.US,D,20190923,000000,46.2665,46.3795,46.2665,46.3707,7345.4872753637,0
+GHYG.US,D,20190924,000000,46.3805,46.4569,46.2357,46.3429,17041.046759007,0
+GHYG.US,D,20190925,000000,46.2665,46.2665,46.1454,46.2218,7811.0676185134,0
+GHYG.US,D,20190926,000000,46.1553,46.2218,46.068,46.068,12790.35869103,0
+GHYG.US,D,20190927,000000,46.0878,46.1553,46.0402,46.059,8791.6080381771,0
+GHYG.US,D,20190930,000000,46.0878,46.1533,46.072,46.0858,7225.5650657645,0
+GHYG.US,D,20191001,000000,46.0492,46.1454,45.9846,46.078,22132.198043839,0
+GHYG.US,D,20191002,000000,46.078,46.078,45.8596,45.8993,19579.568153799,0
+GHYG.US,D,20191003,000000,45.9469,45.9846,45.8219,45.8894,70395.344784368,0
+GHYG.US,D,20191004,000000,45.9082,46.0402,45.9082,46.0402,15090.043416285,0
+GHYG.US,D,20191007,000000,45.9568,46.0402,45.9469,45.9668,41378.201060013,0
+GHYG.US,D,20191008,000000,45.9182,45.9182,45.7852,45.7852,29795.126462258,0
+GHYG.US,D,20191009,000000,45.9281,45.9668,45.8695,45.9132,42352.694981713,0
+GHYG.US,D,20191010,000000,45.9568,46.058,45.9568,46.0264,5942.6997479517,0
+GHYG.US,D,20191011,000000,46.1354,46.2486,46.1354,46.2248,6065.6452065323,0
+GHYG.US,D,20191014,000000,46.2317,46.2317,46.1553,46.1752,8164.7877493479,0
+GHYG.US,D,20191015,000000,46.2039,46.3439,46.1752,46.2635,5752.2350621177,0
+GHYG.US,D,20191016,000000,46.3617,46.4311,46.2913,46.3965,8095.2530227736,0
+GHYG.US,D,20191017,000000,46.4719,46.5423,46.4411,46.4411,15911.359389589,0
+GHYG.US,D,20191018,000000,46.5423,46.582,46.4778,46.5026,68945.193022913,0
+GHYG.US,D,20191021,000000,46.6009,46.6009,46.5255,46.5493,32043.415954827,0
+GHYG.US,D,20191022,000000,46.5423,46.5919,46.5046,46.5423,4898.6710996766,0
+GHYG.US,D,20191023,000000,46.5245,46.5919,46.4947,46.5423,13075.551844951,0
+GHYG.US,D,20191024,000000,46.5145,46.5483,46.4411,46.5423,15330.895585143,0
+GHYG.US,D,20191025,000000,46.6386,46.6386,46.5304,46.582,9340.831603148,0
+GHYG.US,D,20191028,000000,46.5771,46.6009,46.5621,46.5721,8292.771956231,0
+GHYG.US,D,20191029,000000,46.5145,46.6286,46.5145,46.5621,6957.5036560723,0
+GHYG.US,D,20191030,000000,46.582,46.6138,46.4739,46.6138,20583.286815655,0
+GHYG.US,D,20191031,000000,46.5145,46.5423,46.4778,46.4778,11620.361335193,0
+GHYG.US,D,20191101,000000,46.5721,46.6684,46.4947,46.6495,26978.466161169,0
+GHYG.US,D,20191104,000000,46.6495,46.715,46.6495,46.6524,9533.311788303,0
+GHYG.US,D,20191105,000000,46.6584,46.6584,46.5145,46.5671,18347.090319011,0
+GHYG.US,D,20191106,000000,46.5423,46.8142,46.5423,46.5523,97887.763272391,0
+GHYG.US,D,20191107,000000,46.6584,46.6584,46.4947,46.5284,16953.372538544,0
+GHYG.US,D,20191108,000000,46.5334,46.6495,46.5095,46.6495,124932.74091116,0
+GHYG.US,D,20191111,000000,46.5969,46.6108,46.5423,46.5771,5928.5912527047,0
+GHYG.US,D,20191112,000000,46.6495,46.6495,46.5145,46.5334,20678.015283741,0
+GHYG.US,D,20191113,000000,46.4947,46.5453,46.4947,46.5195,16089.731079497,0
+GHYG.US,D,20191114,000000,46.2665,46.584,46.2665,46.5621,10114.78334241,0
+GHYG.US,D,20191115,000000,46.5523,46.6584,46.5523,46.6296,8127.5010119095,0
+GHYG.US,D,20191118,000000,46.5919,46.6574,46.5621,46.5919,5751.2273124572,0
+GHYG.US,D,20191119,000000,46.5423,46.5691,46.5046,46.5344,4285.9593060944,0
+GHYG.US,D,20191120,000000,46.5135,46.5135,46.3717,46.3717,74174.406011232,0
+GHYG.US,D,20191121,000000,46.4411,46.4689,46.3717,46.4321,12043.616192601,0
+GHYG.US,D,20191122,000000,46.4311,46.5046,46.3717,46.4311,10437.263233769,0
+GHYG.US,D,20191125,000000,46.4501,46.5681,46.4501,46.5473,15132.368902025,0
+GHYG.US,D,20191126,000000,46.5423,46.6684,46.5334,46.6584,114755.47708979,0
+GHYG.US,D,20191127,000000,46.6197,46.7249,46.6197,46.6852,9873.931173551,0
+GHYG.US,D,20191129,000000,46.7249,46.7536,46.6763,46.7448,5739.1343165312,0
+GHYG.US,D,20191202,000000,46.6852,46.7626,46.6296,46.7348,129030.25103073,0
+GHYG.US,D,20191203,000000,46.6952,46.705,46.6118,46.6544,84449.421549661,0
+GHYG.US,D,20191204,000000,46.7904,46.8142,46.7249,46.8004,13744.69761952,0
+GHYG.US,D,20191205,000000,46.7904,46.847,46.7626,46.8192,6840.6046954546,0
+GHYG.US,D,20191206,000000,46.839,46.9442,46.839,46.9442,6732.7754817814,0
+GHYG.US,D,20191209,000000,46.8767,46.9244,46.848,46.8916,6491.9233129226,0
+GHYG.US,D,20191210,000000,46.9055,47.0683,46.9045,46.9938,9833.6211871311,0
+GHYG.US,D,20191211,000000,47.0037,47.1755,47.0037,47.1347,11707.027805995,0
+GHYG.US,D,20191212,000000,47.1149,47.2985,47.1149,47.2885,11469.198886118,0
+GHYG.US,D,20191213,000000,47.2985,47.3451,47.2617,47.3272,17319.185665304,0
+GHYG.US,D,20191216,000000,47.361,47.5088,47.361,47.489,79342.146270261,0
+GHYG.US,D,20191217,000000,47.4503,47.5178,47.4404,47.485,16101.824075423,0
+GHYG.US,D,20191218,000000,47.489,47.5564,47.489,47.5168,8368.3531807683,0
+GHYG.US,D,20191219,000000,47.5614,47.6696,47.5564,47.6021,10710.363391763,0
+GHYG.US,D,20191220,000000,47.5744,47.6498,47.5088,47.5744,6187.5829154525,0
+GHYG.US,D,20191223,000000,47.5178,47.5744,47.4989,47.5178,24661.649691686,0
+GHYG.US,D,20191224,000000,47.5178,47.5972,47.489,47.5922,5271.5384740606,0
+GHYG.US,D,20191226,000000,47.5832,47.6795,47.5832,47.6408,3047.4349733434,0
+GHYG.US,D,20191227,000000,47.6696,47.748,47.6596,47.748,10951.215560622,0
+GHYG.US,D,20191230,000000,47.8035,47.8035,47.6596,47.7569,9841.6831844151,0
+GHYG.US,D,20191231,000000,47.7718,47.8085,47.7083,47.7182,16592.598160086,0
+GHYG.US,D,20200102,000000,47.8184,47.9087,47.7857,47.8611,28562.648627471,0
+GHYG.US,D,20200103,000000,47.7281,47.8809,47.7281,47.8333,31772.331296154,0
+GHYG.US,D,20200106,000000,47.8423,47.8909,47.7857,47.8809,40933.783459733,0
+GHYG.US,D,20200107,000000,47.748,47.8234,47.748,47.7907,12947.567638067,0
+GHYG.US,D,20200108,000000,47.7857,47.7946,47.7281,47.7619,7174.1698330792,0
+GHYG.US,D,20200109,000000,47.7083,47.8035,47.7083,47.7916,9458.7383134262,0
+GHYG.US,D,20200110,000000,47.7569,47.8521,47.748,47.8234,44231.14034888,0
+GHYG.US,D,20200113,000000,47.8521,47.8711,47.7649,47.8711,27245.5198212,0
+GHYG.US,D,20200114,000000,47.8135,47.8333,47.748,47.7668,9929.3574048784,0
+GHYG.US,D,20200115,000000,47.8611,47.9375,47.8611,47.9375,10055.32611244,0
+GHYG.US,D,20200116,000000,47.9227,47.9673,47.8521,47.9375,22651.189118994,0
+GHYG.US,D,20200117,000000,47.9475,47.9475,47.8045,47.9177,31695.742321956,0
+GHYG.US,D,20200121,000000,47.7946,47.9375,47.7757,47.7966,16252.986524498,0
+GHYG.US,D,20200122,000000,47.8711,47.8711,47.7857,47.8423,8548.7403699973,0
+GHYG.US,D,20200123,000000,47.7569,47.7569,47.6299,47.7033,10054.31836278,0
+GHYG.US,D,20200124,000000,47.6696,47.6984,47.4999,47.5744,9308.5836140121,0
+GHYG.US,D,20200127,000000,47.2875,47.3213,47.1813,47.2607,12625.087746708,0
+GHYG.US,D,20200128,000000,47.4404,47.5088,47.3709,47.4751,6849.6744423991,0
+GHYG.US,D,20200129,000000,47.489,47.5744,47.489,47.5048,5978.9787357296,0
+GHYG.US,D,20200130,000000,47.5178,47.5178,47.4046,47.485,8095.2530227736,0
+GHYG.US,D,20200131,000000,47.5832,47.5832,47.3848,47.4989,91825.141314839,0
+GHYG.US,D,20200203,000000,47.352,47.352,47.2697,47.2816,11335.168181272,0
+GHYG.US,D,20200204,000000,47.4503,47.4503,47.3808,47.4404,134011.55760257,0
+GHYG.US,D,20200205,000000,47.48,47.5554,47.4503,47.4989,10539.045949479,0
+GHYG.US,D,20200206,000000,47.5366,47.5366,47.4503,47.48,72850.222957339,0
+GHYG.US,D,20200207,000000,47.4503,47.5664,47.4503,47.5366,47617.179208151,0
+GHYG.US,D,20200210,000000,47.5088,47.5366,47.489,47.5128,13870.666327083,0
+GHYG.US,D,20200211,000000,47.5466,47.6498,47.5366,47.612,16350.738241567,0
+GHYG.US,D,20200212,000000,47.6398,47.7281,47.6398,47.7281,25600.87237527,0
+GHYG.US,D,20200213,000000,47.6498,47.6696,47.5962,47.6299,26506.839320057,0
+GHYG.US,D,20200214,000000,47.6448,47.6448,47.5932,47.607,8378.4306773733,0
+GHYG.US,D,20200218,000000,47.6021,47.622,47.5266,47.5466,8880.2900083008,0
+GHYG.US,D,20200219,000000,47.5832,47.622,47.5266,47.5832,7661.9206687598,0
+GHYG.US,D,20200220,000000,47.6021,47.622,47.5514,47.5892,8119.4390146255,0
+GHYG.US,D,20200221,000000,47.5664,47.6448,47.5664,47.612,56070.183360401,0
+GHYG.US,D,20200224,000000,47.2697,47.2826,47.1317,47.1417,14046.014768009,0
+GHYG.US,D,20200225,000000,47.2875,47.3074,46.9918,47.0385,98083.266706527,0
+GHYG.US,D,20200226,000000,47.1665,47.2111,46.9323,47.0107,17518.720098083,0
+GHYG.US,D,20200227,000000,46.7428,46.7616,46.3677,46.4281,119601.74520713,0
+GHYG.US,D,20200228,000000,46.0848,46.3577,45.9747,46.3389,33311.165027734,0
+GHYG.US,D,20200302,000000,46.3389,46.5929,46.1285,46.5681,164463.73684348,0
+GHYG.US,D,20200303,000000,46.6654,47.2012,46.5681,46.6654,129920.09398095,0
+GHYG.US,D,20200304,000000,47.1615,47.1615,46.8271,47.0673,50357.250535042,0
+GHYG.US,D,20200305,000000,46.8072,46.8846,46.5483,46.6654,15713.840456132,0
+GHYG.US,D,20200306,000000,46.3389,46.3389,46.0898,46.2605,13657.023399058,0
+GHYG.US,D,20200309,000000,44.1935,44.8821,44.0119,44.3374,62724.354368664,0
+GHYG.US,D,20200310,000000,44.8554,44.9387,44.3374,44.8921,153817.86942999,0
+GHYG.US,D,20200311,000000,44.4614,44.5498,43.5327,43.7262,21008.557172384,0
+GHYG.US,D,20200312,000000,42.201,42.7864,39.224,41.8209,185523.68924854,0
+GHYG.US,D,20200313,000000,42.5175,42.7765,41.674,42.7765,35361.935586845,0
+GHYG.US,D,20200316,000000,40.2272,41.1055,39.9504,39.9891,35096.897426134,0
+GHYG.US,D,20200317,000000,39.7698,40.0665,39.3292,40.0665,32381.012091094,0
+GHYG.US,D,20200318,000000,38.6892,39.1089,36.6579,36.6767,56860.259094231,0
+GHYG.US,D,20200319,000000,36.4842,37.03,35.1585,35.2111,116982.60383949,0
+GHYG.US,D,20200320,000000,35.3937,36.3682,34.964,35.4562,80370.050923969,0
+GHYG.US,D,20200323,000000,34.9254,35.1476,34.4451,34.5791,60645.366819058,0
+GHYG.US,D,20200324,000000,35.1059,37.1878,35.1059,36.8207,49425.082099083,0
+GHYG.US,D,20200325,000000,37.9509,38.1097,36.8405,37.9698,23838.31821906,0
+GHYG.US,D,20200326,000000,38.1911,39.224,38.0749,39.224,35398.214574622,0
+GHYG.US,D,20200327,000000,38.448,39.9018,38.448,39.2994,34158.682492211,0
+GHYG.US,D,20200330,000000,40.0665,40.0665,39.357,39.876,8633.391341479,0
+GHYG.US,D,20200331,000000,40.2174,40.5647,39.9415,40.4873,29629.855517937,0
+GHYG.US,D,20200401,000000,39.8829,39.9306,39.2082,39.7757,88028.948343747,0
+GHYG.US,D,20200402,000000,39.1704,40.1886,38.709,39.5644,170454.80857513,0
+GHYG.US,D,20200403,000000,39.478,39.8045,39.1317,39.3342,54454.760654623,0
+GHYG.US,D,20200406,000000,40.4673,40.4673,39.3718,39.7083,26435.289094161,0
+GHYG.US,D,20200407,000000,40.4873,40.5161,39.7579,40.0942,13111.830832728,0
+GHYG.US,D,20200408,000000,40.4485,40.776,39.9871,40.776,60735.056538842,0
+GHYG.US,D,20200409,000000,41.5282,43.2181,41.5282,43.2181,67344.886562042,0
+GHYG.US,D,20200413,000000,43.5177,43.5267,42.8261,43.0762,44325.868816967,0
+GHYG.US,D,20200414,000000,43.1903,43.4403,43.0662,43.3361,193102.97444514,0
+GHYG.US,D,20200415,000000,42.978,43.2776,42.7665,43.2776,18094.145154227,0
+GHYG.US,D,20200416,000000,43.3441,43.4105,42.8459,43.4105,5909.4440091553,0
+GHYG.US,D,20200417,000000,43.105,43.3828,43.0662,43.2776,28252.261732038,0
+GHYG.US,D,20200420,000000,42.8658,43.4205,42.8658,42.9353,12992.91637279,0
+GHYG.US,D,20200421,000000,42.9303,42.9303,42.2962,42.2962,8373.3919290708,0
+GHYG.US,D,20200422,000000,42.4679,42.9204,42.2863,42.3656,9494.0095515436,0
+GHYG.US,D,20200423,000000,41.9687,42.5711,41.9687,42.1057,24463.123008569,0
+GHYG.US,D,20200424,000000,42.2476,42.4262,42.1057,42.4262,9306.5681146911,0
+GHYG.US,D,20200427,000000,42.3924,42.4104,42.2278,42.4104,2655.42035541,0
+GHYG.US,D,20200428,000000,42.5562,42.5562,41.9589,42.0958,4017.8978964021,0
+GHYG.US,D,20200429,000000,42.5602,42.6048,42.3656,42.5493,7924.9433301496,0
+GHYG.US,D,20200430,000000,42.6981,42.9482,42.2575,42.6336,17586.239325336,0
+GHYG.US,D,20200501,000000,42.1791,42.3498,42.0075,42.1057,25896.143025795,0
+GHYG.US,D,20200504,000000,42.3121,42.4679,42.2188,42.2476,4448.2070014344,0
+GHYG.US,D,20200505,000000,42.2099,42.5066,42.2099,42.4778,28409.470679075,0
+GHYG.US,D,20200506,000000,42.2278,42.2714,41.9787,42.0273,25874.980282924,0
+GHYG.US,D,20200507,000000,42.189,42.3836,42.1692,42.1692,6883.937930856,0
+GHYG.US,D,20200508,000000,42.3836,42.6058,42.3836,42.5661,8733.1585578683,0
+GHYG.US,D,20200511,000000,42.5314,42.6058,42.4868,42.5959,55850.493934412,0
+GHYG.US,D,20200512,000000,42.6257,42.6703,42.316,42.316,5867.1185234144,0
+GHYG.US,D,20200513,000000,42.4679,42.5512,42.1275,42.1414,5709.9095763768,0
+GHYG.US,D,20200514,000000,41.8913,42.458,41.8913,42.189,4765.648144491,0
+GHYG.US,D,20200515,000000,41.9787,42.2674,41.9787,42.1791,13817.255595076,0
+GHYG.US,D,20200518,000000,42.4868,42.8509,42.458,42.7765,114819.97306806,0
+GHYG.US,D,20200519,000000,42.7467,43.0762,42.7467,42.8658,5447.8946646476,0
+GHYG.US,D,20200520,000000,43.2727,43.4373,43.2727,43.4373,7017.9686357021,0
+GHYG.US,D,20200521,000000,43.3629,43.4771,43.3629,43.4393,2082.0107985871,0
+GHYG.US,D,20200522,000000,43.6329,43.6329,43.4057,43.5128,5372.3134401103,0
+GHYG.US,D,20200526,000000,43.739,44.1519,43.739,43.9494,6534.2487986635,0
+GHYG.US,D,20200527,000000,44.4406,44.4406,44.1042,44.4307,53906.544839314,0
+GHYG.US,D,20200528,000000,44.2283,44.6996,44.2283,44.3821,12986.869874826,0
+GHYG.US,D,20200529,000000,44.3165,44.5934,44.2679,44.5934,50206.088085968,0
+GHYG.US,D,20200601,000000,44.2381,44.52,44.2381,44.4267,36065.344849872,0
+GHYG.US,D,20200602,000000,44.9595,45.1203,44.9595,45.1015,11447.028393587,0
+GHYG.US,D,20200603,000000,45.2186,45.6055,45.2186,45.5709,164772.10823959,0
+GHYG.US,D,20200604,000000,45.6809,45.6809,45.548,45.5659,191228.56007662,0
+GHYG.US,D,20200605,000000,45.8546,46.1632,45.8546,46.0074,7870.5248484827,0
+GHYG.US,D,20200608,000000,45.9221,46.1632,45.9221,46.0848,5663.553091994,0
+GHYG.US,D,20200609,000000,45.6809,45.8933,45.5282,45.8785,30824.038865626,0
+GHYG.US,D,20200610,000000,45.6621,45.8834,45.5321,45.8249,27716.138912653,0
+GHYG.US,D,20200611,000000,44.9308,45.2582,44.3354,44.6808,207331.3919017,0
+GHYG.US,D,20200612,000000,44.9983,45.0419,44.5844,44.9357,7280.9912970919,0
+GHYG.US,D,20200615,000000,44.8455,45.2334,44.6808,45.2086,49492.601326336,0
+GHYG.US,D,20200616,000000,45.5579,45.7287,45.3078,45.3078,20829.177732815,0
+GHYG.US,D,20200617,000000,45.6323,45.6323,45.298,45.3932,4488.5169878543,0
+GHYG.US,D,20200618,000000,45.1511,45.4012,45.1511,45.2682,8277.6557113236,0
+GHYG.US,D,20200619,000000,45.1422,45.4498,44.9497,45.1908,12050.670440225,0
+GHYG.US,D,20200622,000000,45.2622,45.3446,45.0717,45.3268,11268.656703679,0
+GHYG.US,D,20200623,000000,45.3833,45.4587,45.1322,45.2116,16273.141517708,0
+GHYG.US,D,20200624,000000,45.1808,45.1808,44.6718,44.8821,13652.992400415,0
+GHYG.US,D,20200625,000000,44.518,44.9883,44.518,44.9883,14353.378414461,0
+GHYG.US,D,20200626,000000,44.5576,44.7969,44.258,44.5478,10835.324349666,0
+GHYG.US,D,20200629,000000,44.3632,44.4456,44.258,44.3692,5838.9015329205,0
+GHYG.US,D,20200630,000000,44.4495,44.5378,44.4019,44.4982,66921.631704634,0
+GHYG.US,D,20200701,000000,44.6034,44.9327,44.5766,44.7879,16627.869398203,0
+GHYG.US,D,20200702,000000,44.9031,45.169,44.9031,45.0301,27999.316567253,0
+GHYG.US,D,20200706,000000,45.3108,45.4627,45.1838,45.4627,21212.122603804,0
+GHYG.US,D,20200707,000000,45.3774,45.3872,45.0975,45.0975,10273.000039108,0
+GHYG.US,D,20200708,000000,45.2712,45.5321,45.1511,45.2116,83146.401238638,0
+GHYG.US,D,20200709,000000,45.0687,45.2265,44.8703,45.1928,11271.679952661,0
+GHYG.US,D,20200710,000000,44.9327,45.3288,44.9327,45.3288,23296.148901712,0
+GHYG.US,D,20200713,000000,45.2216,45.5123,45.1253,45.1541,34198.992478631,0
+GHYG.US,D,20200714,000000,45.0588,45.5024,45.0588,45.5024,21357.238554916,0
+GHYG.US,D,20200715,000000,45.5024,45.8021,45.4538,45.8021,9935.4039028414,0
+GHYG.US,D,20200716,000000,45.4726,45.9082,45.4726,45.8546,30208.303823062,0
+GHYG.US,D,20200717,000000,45.9568,46.0322,45.7395,46.0322,6538.2797973055,0
+GHYG.US,D,20200720,000000,45.9568,46.2923,45.9568,46.2833,6964.5579036958,0
+GHYG.US,D,20200721,000000,46.3518,46.4987,46.2089,46.2734,7694.1686578957,0
+GHYG.US,D,20200722,000000,46.3518,46.6614,46.3518,46.6128,3731.6969928209,0
+GHYG.US,D,20200723,000000,46.3419,46.6614,46.3419,46.6614,11543.772360995,0
+GHYG.US,D,20200724,000000,46.6902,46.6902,46.5085,46.6524,9920.2876579339,0
+GHYG.US,D,20200727,000000,46.7864,46.9214,46.7854,46.9114,14977.175454309,0
+GHYG.US,D,20200728,000000,46.8142,46.8242,46.6356,46.72,5384.4064360362,0
+GHYG.US,D,20200729,000000,46.6802,47.099,46.6614,47.0941,26076.530215024,0
+GHYG.US,D,20200730,000000,46.9611,47.1327,46.8728,47.1139,330490.49341038,0
+GHYG.US,D,20200731,000000,46.8876,47.1427,46.8876,47.1427,14372.52565801,0
+GHYG.US,D,20200803,000000,46.834,46.971,46.7298,46.7488,10568.270689633,0
+GHYG.US,D,20200804,000000,47.4532,47.4532,46.6425,46.8142,29392.026598059,0
+GHYG.US,D,20200805,000000,47.2518,47.2518,46.971,46.9809,39260.919023308,0
+GHYG.US,D,20200806,000000,47.2796,47.3669,47.1725,47.1725,6264.1718896503,0
+GHYG.US,D,20200807,000000,47.2319,47.2319,46.9611,47.0941,30751.480890071,0
+GHYG.US,D,20200810,000000,47.0285,47.1525,47.0285,47.1229,8748.2748027757,0
+GHYG.US,D,20200811,000000,47.0196,47.2885,46.9512,46.9908,30990.317559608,0
+GHYG.US,D,20200812,000000,47.1327,47.1327,46.9065,46.9065,27671.797927591,0
+GHYG.US,D,20200813,000000,46.7666,47.0147,46.7666,46.8142,7577.269697278,0
+GHYG.US,D,20200814,000000,46.7398,46.7398,46.5255,46.5255,4598.3617008485,0
+GHYG.US,D,20200817,000000,46.6326,46.9016,46.6326,46.829,4276.8895591499,0
+GHYG.US,D,20200818,000000,46.9016,47.0415,46.8242,47.0415,5120.376024986,0
+GHYG.US,D,20200819,000000,47.1159,47.1159,46.8846,46.8846,4815.0278778554,0
+GHYG.US,D,20200820,000000,46.9016,46.9016,46.72,46.8252,13971.441293133,0
+GHYG.US,D,20200821,000000,46.7666,46.9908,46.7666,46.9908,5145.5697664984,0
+GHYG.US,D,20200824,000000,46.9611,47.1525,46.9611,47.0841,16031.281599188,0
+GHYG.US,D,20200825,000000,47.2022,47.2022,47.0663,47.1983,13155.16406813,0
+GHYG.US,D,20200826,000000,47.1923,47.2865,47.1823,47.2865,11354.315424821,0
+GHYG.US,D,20200827,000000,47.2796,47.2796,47.1139,47.1595,5858.0487764699,0
+GHYG.US,D,20200828,000000,47.2121,47.3838,47.2121,47.3739,167290.47464117,0
+GHYG.US,D,20200831,000000,47.3371,47.3371,47.1229,47.1625,24442.968015359,0
+GHYG.US,D,20200901,000000,47.2419,47.2617,47.1159,47.2607,177489.90895506,0
+GHYG.US,D,20200902,000000,47.1625,47.4036,47.1229,47.2518,7964.2455669089,0
+GHYG.US,D,20200903,000000,47.1229,47.1625,46.9214,47.0375,8808.7397824055,0
+GHYG.US,D,20200904,000000,47.0375,47.1437,46.6326,47.0147,7394.8670087281,0
+GHYG.US,D,20200908,000000,46.7765,46.8242,46.6624,46.6802,2784.4123119536,0
+GHYG.US,D,20200909,000000,46.7666,47.0653,46.6902,46.9581,6774.0932178618,0
+GHYG.US,D,20200910,000000,47.1625,47.1625,46.7249,46.7874,6702.5429919665,0
+GHYG.US,D,20200911,000000,46.8539,46.8539,46.7259,46.8252,3341.6978742085,0
+GHYG.US,D,20200914,000000,46.8142,47.0523,46.8142,46.9571,12635.165243313,0
+GHYG.US,D,20200915,000000,46.9958,46.9958,46.851,46.8916,4629.6019403239,0
+GHYG.US,D,20200916,000000,46.9016,47.1039,46.8042,46.9283,4531.8502232557,0
+GHYG.US,D,20200917,000000,46.9016,46.9512,46.8042,46.9442,5084.0970372081,0
+GHYG.US,D,20200918,000000,46.834,46.9809,46.7954,46.9016,13202.528302173,0
+GHYG.US,D,20200921,000000,46.6028,46.6028,46.2615,46.4073,5412.6234265302,0
+GHYG.US,D,20200922,000000,46.2734,46.3915,46.2119,46.3587,2765.2650684042,0
+GHYG.US,D,20200923,000000,46.3617,46.3617,46.0302,46.0412,5771.3823056672,0
+GHYG.US,D,20200924,000000,45.9946,45.9946,45.7345,45.933,5852.0022785069,0
+GHYG.US,D,20200925,000000,45.7485,45.9132,45.6631,45.808,6040.4514650199,0
+GHYG.US,D,20200928,000000,45.938,46.1354,45.938,46.0799,4401.8505170515,0
+GHYG.US,D,20200929,000000,46.0462,46.191,46.0322,46.191,4211.3858312176,0
+GHYG.US,D,20200930,000000,46.199,46.3935,46.199,46.3597,3128.0549461831,0
+GHYG.US,D,20201001,000000,46.4501,46.7011,46.3815,46.6912,29409.158342289,0
+GHYG.US,D,20201002,000000,46.4778,46.5641,46.4263,46.4411,7669.9826660438,0
+GHYG.US,D,20201005,000000,46.5255,46.8648,46.5255,46.8262,8222.2294799962,0
+GHYG.US,D,20201006,000000,47.0127,47.0504,46.7794,46.8648,17732.363026107,0
+GHYG.US,D,20201007,000000,46.721,47.0226,46.721,46.9114,13460.51221526,0
+GHYG.US,D,20201008,000000,47.0127,47.0593,46.9035,47.0027,5779.4443029511,0
+GHYG.US,D,20201009,000000,47.0504,47.2051,47.0325,47.2051,5160.6860114059,0
+GHYG.US,D,20201012,000000,47.2627,47.3878,47.2627,47.354,3034.3342277569,0
+GHYG.US,D,20201013,000000,47.3024,47.3024,47.1863,47.2221,17565.076582465,0
+GHYG.US,D,20201014,000000,47.1953,47.2181,47.1555,47.1555,3910.0686827289,0
+GHYG.US,D,20201015,000000,46.8558,46.8846,46.721,46.8748,6513.0860557931,0
+GHYG.US,D,20201016,000000,46.976,47.1457,46.8797,47.1169,101401.78633854,0
+GHYG.US,D,20201019,000000,46.9829,47.1357,46.9829,46.9829,17306.084919718,0
+GHYG.US,D,20201020,000000,47.1357,47.2449,46.9928,47.0543,3483.7905763386,0
+GHYG.US,D,20201021,000000,47.0226,47.2429,46.9928,46.9928,5870.1417723959,0
+GHYG.US,D,20201022,000000,47.1953,47.1953,46.9531,47.1387,4765.648144491,0
+GHYG.US,D,20201023,000000,47.1169,47.2548,47.0921,47.1853,9751.9934646309,0
+GHYG.US,D,20201026,000000,47.1457,47.1457,46.8162,46.9829,7496.6497244383,0
+GHYG.US,D,20201027,000000,46.8558,46.9849,46.8558,46.9234,7273.9370494684,0
+GHYG.US,D,20201028,000000,46.6435,46.6435,46.3409,46.3409,9048.5842016039,0
+GHYG.US,D,20201029,000000,46.2535,46.5255,46.1722,46.4133,2417.5914355327,0
+GHYG.US,D,20201030,000000,46.4223,46.4223,46.2645,46.3835,10114.78334241,0
+GHYG.US,D,20201102,000000,46.4501,46.5443,46.2635,46.2923,11095.323762074,0
+GHYG.US,D,20201103,000000,46.5165,46.8797,46.5165,46.85,6267.1951386317,0
+GHYG.US,D,20201104,000000,47.1169,47.3491,47.0593,47.1685,6759.9847226149,0
+GHYG.US,D,20201105,000000,47.6299,47.6755,47.4076,47.4672,220786.86536866,0
+GHYG.US,D,20201106,000000,47.5822,47.622,47.3997,47.5574,18917.476626853,0
+GHYG.US,D,20201109,000000,48.27,48.2898,47.7569,47.7569,9595.7922672538,0
+GHYG.US,D,20201110,000000,47.7668,47.8829,47.7281,47.7847,8239.3612242247,0
+GHYG.US,D,20201111,000000,47.742,47.9305,47.6696,47.7668,8561.8411155837,0
+GHYG.US,D,20201112,000000,47.5644,47.6676,47.4572,47.5326,4891.6168520531,0
+GHYG.US,D,20201113,000000,47.6398,47.7182,47.5972,47.6984,3022.2412318309,0
+GHYG.US,D,20201116,000000,47.7956,47.9742,47.7956,47.9197,9687.4974863591,0
+GHYG.US,D,20201117,000000,48,48.0199,47.874,48.0139,6065.6452065323,0
+GHYG.US,D,20201118,000000,48.135,48.135,47.9504,47.9633,8171.8419969714,0
+GHYG.US,D,20201119,000000,47.9801,48.0625,47.8353,48.0625,4871.4618588432,0
+GHYG.US,D,20201120,000000,47.9801,48.125,47.9801,48.0209,5572.8556225492,0
+GHYG.US,D,20201123,000000,48.0278,48.1746,47.9405,48.13,10637.805416207,0
+GHYG.US,D,20201124,000000,48.3196,48.391,48.25,48.3096,4758.5938968675,0
+GHYG.US,D,20201125,000000,48.2034,48.4366,48.2034,48.3483,16060.506339343,0
+GHYG.US,D,20201127,000000,48.2996,48.4267,48.2798,48.2898,30791.790876491,0
+GHYG.US,D,20201130,000000,48.398,48.398,48.2124,48.2878,8564.8643645652,0
+GHYG.US,D,20201201,000000,48.26,48.6173,48.26,48.5507,34280.620201131,0
+GHYG.US,D,20201202,000000,48.4168,48.774,48.4168,48.7403,118677.63876844,0
+GHYG.US,D,20201203,000000,48.8326,48.8921,48.6401,48.8921,28622.10585744,0
+GHYG.US,D,20201204,000000,48.902,48.9258,48.7363,48.7829,6428.4350843113,0
+GHYG.US,D,20201207,000000,48.8921,49.0558,48.7273,48.7601,55383.905841602,0
+GHYG.US,D,20201208,000000,48.6976,48.9685,48.6976,48.9586,32810.313446466,0
+GHYG.US,D,20201209,000000,48.8574,48.8574,48.6203,48.6877,6514.0938054535,0
+GHYG.US,D,20201210,000000,48.5905,48.9308,48.5905,48.8326,6591.6905293118,0
+GHYG.US,D,20201211,000000,48.8127,48.8127,48.5021,48.5021,24680.796935236,0
+GHYG.US,D,20201214,000000,48.6877,48.8226,48.6401,48.7125,7638.7424265684,0
+GHYG.US,D,20201215,000000,48.902,48.9149,48.7195,48.904,12314.700851275,0
+GHYG.US,D,20201216,000000,48.8524,49.024,48.8028,49.0162,7732.4631449946,0
+GHYG.US,D,20201217,000000,48.9496,49.163,48.9496,49.0776,2262.3979878161,0
+GHYG.US,D,20201218,000000,49.1828,49.1918,48.9824,49.0766,5354.1739462213,0
+GHYG.US,D,20201221,000000,48.7264,48.9963,48.7264,48.9874,10539.045949479,0
+GHYG.US,D,20201222,000000,48.9784,48.9784,48.7353,48.8365,7988.4315587609,0
+GHYG.US,D,20201223,000000,49.0946,49.1144,48.9824,49.0658,8220.2139806752,0
+GHYG.US,D,20201224,000000,49.2027,49.2027,49.0162,49.0747,1569.0662213941,0
+GHYG.US,D,20201228,000000,49.2404,49.289,49.1342,49.1928,3606.7360349193,0
+GHYG.US,D,20201229,000000,49.2821,49.3287,49.163,49.289,5587.9718674567,0
+GHYG.US,D,20201230,000000,49.4259,49.4746,49.163,49.4161,6382.0785999284,0
+GHYG.US,D,20201231,000000,49.3625,49.3823,49.2215,49.3823,10689.200648893,0
+GHYG.US,D,20210104,000000,49.6006,49.6006,49.1044,49.2692,12027.492198034,0
+GHYG.US,D,20210105,000000,49.4061,49.4458,49.2851,49.421,6563.4735388179,0
+GHYG.US,D,20210106,000000,49.4161,49.5133,49.3188,49.4359,4794.8728846454,0
+GHYG.US,D,20210107,000000,49.4458,49.5232,49.3883,49.4845,19013.212844599,0
+GHYG.US,D,20210108,000000,49.5808,49.5808,49.3763,49.4359,7914.8658335446,0
+GHYG.US,D,20210111,000000,49.289,49.2989,49.2215,49.2404,11365.400671087,0
+GHYG.US,D,20210112,000000,49.036,49.2493,49.036,49.2493,4256.7345659399,0
+GHYG.US,D,20210113,000000,49.2989,49.3961,49.1828,49.2751,13522.992694211,0
+GHYG.US,D,20210114,000000,49.1928,49.3625,49.1828,49.3565,12765.164949517,0
+GHYG.US,D,20210115,000000,49.2801,49.2801,49.0658,49.2077,6999.8291418132,0
+GHYG.US,D,20210119,000000,49.3863,49.4061,49.2801,49.3139,13471.597461526,0
+GHYG.US,D,20210120,000000,49.4458,49.4845,49.2801,49.4746,21371.347050163,0
+GHYG.US,D,20210121,000000,49.553,49.553,49.3287,49.5143,5607.1191110061,0
+GHYG.US,D,20210122,000000,49.4359,49.4746,49.2603,49.3763,8289.7487072495,0
+GHYG.US,D,20210125,000000,49.3863,49.4161,49.1541,49.4161,7796.9591232664,0
+GHYG.US,D,20210126,000000,49.4161,49.4657,49.3377,49.4101,22899.095535477,0
+GHYG.US,D,20210127,000000,49.1521,49.2593,49.1521,49.1749,8374.3996787313,0
+GHYG.US,D,20210128,000000,49.2215,49.4161,49.2126,49.2166,23691.186768627,0
+GHYG.US,D,20210129,000000,49.3287,49.3436,49.1144,49.1729,5488.2046510675,0
+GHYG.US,D,20210201,000000,49.0658,49.0946,48.9209,48.9874,11745.322293095,0
+GHYG.US,D,20210202,000000,49.0072,49.2027,49.0072,49.1442,12583.770010628,0
+GHYG.US,D,20210203,000000,49.2305,49.3188,49.168,49.3188,9891.0629177795,0
+GHYG.US,D,20210204,000000,49.2989,49.3485,49.1541,49.2801,39429.213216611,0
+GHYG.US,D,20210205,000000,49.4458,49.4657,49.3485,49.3753,10345.558014663,0
+GHYG.US,D,20210208,000000,49.4111,49.5629,49.3575,49.4507,8187.9659915393,0
+GHYG.US,D,20210209,000000,49.553,49.5629,49.3961,49.4915,7504.7117217222,0
+GHYG.US,D,20210210,000000,49.5083,49.6204,49.4061,49.4795,5179.8332549553,0
+GHYG.US,D,20210211,000000,49.4657,49.679,49.4458,49.6304,18202.98211756,0
+GHYG.US,D,20210212,000000,49.5431,49.5907,49.4746,49.549,37351.233416667,0
+GHYG.US,D,20210216,000000,49.6006,49.6006,49.4061,49.4161,40750.373021523,0
+GHYG.US,D,20210217,000000,49.4557,49.4557,49.2027,49.2603,101353.41435484,0
+GHYG.US,D,20210218,000000,49.2801,49.4716,49.2503,49.3387,116757.8756652,0
+GHYG.US,D,20210219,000000,49.5808,49.5808,49.3287,49.3485,151050.58886226,0
+GHYG.US,D,20210222,000000,49.3485,49.4409,49.2989,49.3188,88595.303652946,0
+GHYG.US,D,20210223,000000,49.3387,49.4657,49.2801,49.3485,89948.711446993,0
+GHYG.US,D,20210224,000000,49.4657,49.5808,49.3287,49.4161,18585.926988549,0
+GHYG.US,D,20210225,000000,49.4557,49.5331,49.2801,49.289,29503.886810375,0
+GHYG.US,D,20210226,000000,49.046,49.1521,48.9308,49.0162,4865.4153608802,0
+GHYG.US,D,20210301,000000,48.9874,49.2017,48.9378,49.1828,46148.887952807,0
+GHYG.US,D,20210302,000000,49.0946,49.1263,49.0846,49.1144,39330.453749882,0
+GHYG.US,D,20210303,000000,48.9972,49.0846,48.9972,49.0846,46479.42984145,0
+GHYG.US,D,20210304,000000,48.911,49.0508,48.773,48.8713,5411.6156768697,0
+GHYG.US,D,20210305,000000,48.8713,48.8713,48.6767,48.7631,10127.884087996,0
+GHYG.US,D,20210308,000000,48.6719,48.7433,48.4614,48.4793,5932.6222513467,0
+GHYG.US,D,20210309,000000,48.7065,48.7165,48.6033,48.6083,9078.8166914188,0
+GHYG.US,D,20210310,000000,48.7065,48.7433,48.6281,48.6381,4889.6013527322,0
+GHYG.US,D,20210311,000000,48.8326,48.9209,48.8326,48.9209,4506.6564817432,0
+GHYG.US,D,20210312,000000,48.7532,48.911,48.7532,48.8117,10209.511810497,0
+GHYG.US,D,20210315,000000,48.8316,48.8316,48.7313,48.7532,5244.3292332271,0
+GHYG.US,D,20210316,000000,48.8514,48.8514,48.7443,48.7443,8677.7323265409,0
+GHYG.US,D,20210317,000000,48.6967,48.8802,48.6222,48.8613,3965.4949140563,0
+GHYG.US,D,20210318,000000,48.5785,48.6183,48.4823,48.5389,75332.310371143,0
+GHYG.US,D,20210319,000000,48.5299,48.6083,48.3731,48.5885,7123.7823500543,0
+GHYG.US,D,20210322,000000,48.52,48.9784,48.52,48.8117,36477.514461015,0
+GHYG.US,D,20210323,000000,48.6767,48.6767,48.6212,48.6679,15199.888129279,0
+GHYG.US,D,20210324,000000,48.7165,48.7631,48.6867,48.7165,28700.710330959,0
+GHYG.US,D,20210325,000000,48.6719,48.8018,48.6719,48.773,13908.960814182,0
+GHYG.US,D,20210326,000000,48.7681,48.9308,48.7551,48.9308,20888.634962785,0
+GHYG.US,D,20210329,000000,48.8316,48.8465,48.7532,48.7819,6353.8616094345,0
+GHYG.US,D,20210330,000000,48.7631,48.7631,48.6083,48.6539,9540.3660359265,0
+GHYG.US,D,20210331,000000,48.8117,48.9388,48.7363,48.8564,5694.7933314694,0
+GHYG.US,D,20210401,000000,48.8812,49.0956,48.8812,49.0956,10596.487680128,0
+GHYG.US,D,20210405,000000,49.1054,49.1739,49.0668,49.0668,9739.9004687049,0
+GHYG.US,D,20210406,000000,49.037,49.2622,49.037,49.2037,34511.394873385,0
+GHYG.US,D,20210407,000000,49.027,49.3685,49.027,49.3009,79000.519135353,0
+GHYG.US,D,20210408,000000,49.3307,49.5837,49.1551,49.3783,32981.63088875,0
+GHYG.US,D,20210409,000000,49.1154,49.29,49.1154,49.2721,4372.6257768971,0
+GHYG.US,D,20210412,000000,49.1888,49.2721,49.0956,49.1938,6058.5909589088,0
+GHYG.US,D,20210413,000000,49.159,49.3208,49.1184,49.3208,21605.144971398,0
+GHYG.US,D,20210414,000000,49.3595,49.3595,48.9884,49.3505,60376.297659705,0
+GHYG.US,D,20210415,000000,49.4379,49.4379,49.3158,49.3485,6815.4109539422,0
+GHYG.US,D,20210416,000000,49.5361,49.5361,49.3208,49.3208,8477.190144102,0
+GHYG.US,D,20210419,000000,49.3307,49.4478,49.3109,49.4478,7400.913506691,0
+GHYG.US,D,20210420,000000,49.2622,49.4577,49.2325,49.4577,32441.477070724,0
+GHYG.US,D,20210421,000000,49.3407,49.4677,49.2682,49.4677,6413.3188394038,0
+GHYG.US,D,20210422,000000,49.4964,49.4964,49.3783,49.4081,11090.285013772,0
+GHYG.US,D,20210423,000000,49.4677,49.5986,49.3417,49.5937,22235.99625887,0
+GHYG.US,D,20210426,000000,49.5748,49.6036,49.4279,49.5837,18578.872740925,0
+GHYG.US,D,20210427,000000,49.5937,49.6086,49.3981,49.5887,20397.860878123,0
+GHYG.US,D,20210428,000000,49.5837,49.6522,49.4687,49.6522,23472.5050923,0
+GHYG.US,D,20210429,000000,49.5699,49.7118,49.5311,49.7118,7869.5170988222,0
+GHYG.US,D,20210430,000000,49.5966,49.6512,49.3883,49.5262,19337.70823528,0
+GHYG.US,D,20210503,000000,49.3009,49.4875,49.3009,49.4875,35069.688185301,0
+GHYG.US,D,20210504,000000,49.3685,49.3883,49.3307,49.3635,18020.57942901,0
+GHYG.US,D,20210505,000000,49.4081,49.4081,48.1965,48.1965,21779.485662665,0
+GHYG.US,D,20210506,000000,49.291,49.5063,49.2821,49.3595,62927.919800084,0
+GHYG.US,D,20210507,000000,49.546,49.5937,49.3685,49.551,24340.177549988,0
+GHYG.US,D,20210510,000000,49.7018,49.7018,49.4974,49.4994,6694.4809946825,0
+GHYG.US,D,20210511,000000,49.3307,49.4785,49.3307,49.3783,8627.3448435161,0
+GHYG.US,D,20210512,000000,49.3685,49.3685,49.0708,49.2325,12748.033205289,0
+GHYG.US,D,20210513,000000,49.1551,49.6036,49.1253,49.4577,265119.78843325,0
+GHYG.US,D,20210514,000000,49.4577,49.6036,49.4181,49.4865,11500.439125594,0
+GHYG.US,D,20210517,000000,49.546,49.546,49.4875,49.546,4878.5161064667,0
+GHYG.US,D,20210518,000000,49.546,49.6522,49.5063,49.5768,3911.0764323894,0
+GHYG.US,D,20210519,000000,49.4964,49.5748,49.3783,49.4964,13455.473466958,0
+GHYG.US,D,20210520,000000,49.5063,49.5748,49.4369,49.5262,8832.9257742575,0
+GHYG.US,D,20210521,000000,49.6334,49.6522,49.5262,49.5907,7135.8753459803,0
+GHYG.US,D,20210524,000000,49.5163,49.6919,49.5163,49.6622,12591.832007912,0
+GHYG.US,D,20210525,000000,49.556,49.7316,49.556,49.677,8590.0581060777,0
+GHYG.US,D,20210526,000000,49.7216,49.7216,49.546,49.5937,38795.338680158,0
+GHYG.US,D,20210527,000000,49.6919,49.7216,49.6135,49.7138,9866.8769259276,0
+GHYG.US,D,20210528,000000,49.5837,49.8576,49.5837,49.7702,11370.43941939,0
+GHYG.US,D,20210601,000000,49.6284,49.7018,49.5163,49.7018,4962.1593282879,0
+GHYG.US,D,20210602,000000,49.5937,49.682,49.546,49.5828,10032.147870249,0
+GHYG.US,D,20210603,000000,49.6135,49.6135,49.4478,49.6036,6524.1713020585,0
+GHYG.US,D,20210604,000000,49.7018,49.7316,49.6036,49.6234,34933.641981134,0
+GHYG.US,D,20210607,000000,49.7614,49.809,49.6115,49.809,9696.5672333035,0
+GHYG.US,D,20210608,000000,49.7892,49.7892,49.6086,49.7892,6255.1021427058,0
+GHYG.US,D,20210609,000000,49.8874,49.8874,49.6522,49.6522,9006.258715863,0
+GHYG.US,D,20210610,000000,49.682,49.9072,49.6522,49.8497,5381.3831870548,0
+GHYG.US,D,20210611,000000,49.8874,49.8874,49.7416,49.815,6319.5981209776,0
+GHYG.US,D,20210614,000000,49.7018,49.8676,49.6939,49.806,6977.6586492822,0
+GHYG.US,D,20210615,000000,49.6919,49.8477,49.687,49.8209,4797.8961336269,0
+GHYG.US,D,20210616,000000,49.8288,49.8576,49.5361,49.6622,22888.010289211,0
+GHYG.US,D,20210617,000000,49.4181,49.5927,49.2821,49.3595,29491.793814449,0
+GHYG.US,D,20210618,000000,49.3981,49.4181,49.164,49.3981,37166.815228795,0
+GHYG.US,D,20210621,000000,49.5063,49.5837,49.4379,49.5837,7571.2231993151,0
+GHYG.US,D,20210622,000000,49.3883,49.5361,49.3407,49.3883,56598.244182501,0
+GHYG.US,D,20210623,000000,49.672,49.672,49.3981,49.4279,49346.477625563,0
+GHYG.US,D,20210624,000000,49.5649,49.5649,49.3009,49.3009,45058.502820149,0
+GHYG.US,D,20210625,000000,49.4677,49.6036,49.4081,49.4379,41762.153680662,0
+GHYG.US,D,20210628,000000,49.5837,49.5837,49.4687,49.5063,3030.3032291149,0
+GHYG.US,D,20210629,000000,49.556,49.5748,49.4081,49.5748,8869.2047620354,0
+GHYG.US,D,20210630,000000,49.5361,49.7018,49.4081,49.7018,29179.391419695,0
+GHYG.US,D,20210701,000000,49.6036,49.6036,49.4021,49.5043,26034.204729284,0
+GHYG.US,D,20210702,000000,49.5381,49.682,49.4071,49.682,57044.677282101,0
+GHYG.US,D,20210706,000000,49.5937,49.6234,49.4369,49.5252,21182.89786365,0
+GHYG.US,D,20210707,000000,49.4765,49.682,49.4567,49.5451,22273.282996308,0
+GHYG.US,D,20210708,000000,49.6036,49.6234,49.4567,49.4667,19074.68557389,0
+GHYG.US,D,20210709,000000,49.5053,49.7167,49.5053,49.6234,30511.636470872,0
+GHYG.US,D,20210712,000000,49.7018,49.7216,49.6234,49.6234,54559.566619315,0
+GHYG.US,D,20210713,000000,49.5351,49.6214,49.4617,49.4617,9263.2348792898,0
+GHYG.US,D,20210714,000000,49.4171,49.5837,49.3585,49.5053,62405.905475946,0
+GHYG.US,D,20210715,000000,49.4071,49.555,49.4071,49.4765,8221.2217303357,0
+GHYG.US,D,20210716,000000,49.3971,49.5242,49.3971,49.4865,13313.380764828,0
+GHYG.US,D,20210719,000000,49.4567,49.4567,49.1531,49.1531,10810.130608153,0
+GHYG.US,D,20210720,000000,49.1034,49.3675,49.0886,49.2206,16579.497414499,0
+GHYG.US,D,20210721,000000,49.4468,49.555,49.3495,49.4071,21900.415621924,0
+GHYG.US,D,20210722,000000,49.4468,49.5748,49.3773,49.3873,13685.240389551,0
+GHYG.US,D,20210723,000000,49.5053,49.5649,49.4468,49.5649,33235.583803196,0
+GHYG.US,D,20210726,000000,49.4905,49.6135,49.4369,49.4567,21665.609951028,0
+GHYG.US,D,20210727,000000,49.4171,49.5937,49.4171,49.5937,5346.1119489374,0
+GHYG.US,D,20210728,000000,49.4954,49.6433,49.4369,49.5311,18949.724615989,0
+GHYG.US,D,20210729,000000,49.672,49.7316,49.5768,49.6472,2487.126162107,0
+GHYG.US,D,20210730,000000,49.8686,49.8686,49.6036,49.6433,4579.214457299,0
+GHYG.US,D,20210802,000000,49.4369,49.555,49.4269,49.4667,36285.03427586,0
+GHYG.US,D,20210803,000000,49.5451,49.5451,49.4468,49.4607,7267.8905515054,0
+GHYG.US,D,20210804,000000,49.3585,49.4647,49.29,49.3495,11271.679952661,0
+GHYG.US,D,20210805,000000,49.4369,49.4667,49.3297,49.3873,14003.689282268,0
+GHYG.US,D,20210806,000000,49.3873,49.3873,49.2603,49.2999,14288.882436189,0
+GHYG.US,D,20210809,000000,49.3675,49.3675,49.2503,49.2741,9176.568408487,0
+GHYG.US,D,20210810,000000,49.2404,49.29,49.1134,49.2404,41269.364096679,0
+GHYG.US,D,20210811,000000,49.2503,49.2503,49.1134,49.2116,7371.6887665366,0
+GHYG.US,D,20210812,000000,49.0548,49.2702,49.0548,49.2702,19851.660562133,0
+GHYG.US,D,20210813,000000,49.3029,49.4369,49.1819,49.3585,16165.312304035,0
+GHYG.US,D,20210816,000000,49.2454,49.3675,49.1719,49.3675,5498.2821476724,0
+GHYG.US,D,20210817,000000,49.1481,49.2206,49.0846,49.0936,6044.4824636619,0
+GHYG.US,D,20210818,000000,49.2603,49.2979,49.0946,49.1918,7823.1606144393,0
+GHYG.US,D,20210819,000000,49.2603,49.2603,49.0836,49.1233,7156.0303391902,0
+GHYG.US,D,20210820,000000,49.0786,49.2702,49.0786,49.2702,10499.74371272,0
+GHYG.US,D,20210823,000000,49.2116,49.3585,49.2017,49.2305,25819.554051597,0
+GHYG.US,D,20210824,000000,49.4269,49.5451,49.3565,49.4567,17666.859298176,0
+GHYG.US,D,20210825,000000,49.2702,49.4954,49.2702,49.4954,6971.6121513193,0
+GHYG.US,D,20210826,000000,49.3873,49.4765,49.3873,49.4765,12543.460024208,0
+GHYG.US,D,20210827,000000,49.4468,49.5937,49.4468,49.5351,6118.0481888782,0
+GHYG.US,D,20210830,000000,49.55,49.6334,49.4954,49.6076,4816.0356275159,0
+GHYG.US,D,20210831,000000,49.6919,49.7018,49.555,49.6284,2376.2736994523,0
+GHYG.US,D,20210901,000000,49.3971,49.6135,49.3971,49.5153,7258.8208045609,0
+GHYG.US,D,20210902,000000,49.6651,49.7008,49.5699,49.67,6542.3107959475,0
+GHYG.US,D,20210903,000000,49.7018,49.7118,49.672,49.672,5670.6073396174,0
+GHYG.US,D,20210907,000000,49.6334,49.682,49.4954,49.6334,20136.853716054,0
+GHYG.US,D,20210908,000000,49.6135,49.6334,49.4667,49.6234,24983.121833385,0
+GHYG.US,D,20210909,000000,49.6522,49.6522,49.5153,49.5748,4481.4627402308,0
+GHYG.US,D,20210910,000000,49.6919,49.6919,49.4865,49.4865,9046.5687022829,0
+GHYG.US,D,20210913,000000,49.5153,49.6522,49.5153,49.6234,11815.86476933,0
+GHYG.US,D,20210914,000000,49.7416,49.799,49.5837,49.6433,15754.150442552,0
+GHYG.US,D,20210915,000000,49.7416,49.8388,49.672,49.7614,16485.776696073,0
+GHYG.US,D,20210916,000000,49.7018,49.7018,49.5986,49.6572,10916.952072166,0
+GHYG.US,D,20210917,000000,49.5937,49.6036,49.5053,49.5351,10015.016126021,0
+GHYG.US,D,20210920,000000,49.3495,49.4865,49.3099,49.3873,12896.172405382,0
+GHYG.US,D,20210921,000000,49.4419,49.5451,49.3397,49.4468,7020.9918846836,0
+GHYG.US,D,20210922,000000,49.555,49.5649,49.4419,49.4895,2634.2576125395,0
+GHYG.US,D,20210923,000000,49.4954,49.6522,49.4369,49.5837,9928.3496552179,0
+GHYG.US,D,20210924,000000,49.5351,49.5351,49.3585,49.3675,8536.6473740713,0
+GHYG.US,D,20210927,000000,49.4667,49.4667,49.3565,49.3773,4410.920263996,0
+GHYG.US,D,20210928,000000,49.1918,49.29,49.1233,49.1819,9001.2199675605,0
+GHYG.US,D,20210929,000000,49.2305,49.2305,49.0648,49.1402,3972.5491616797,0
+GHYG.US,D,20210930,000000,49.045,49.1233,48.9556,49.0786,4841.2293690283,0
+GHYG.US,D,20211001,000000,49.2017,49.2017,49.0796,49.162,8292.771956231,0
+GHYG.US,D,20211004,000000,49.2513,49.2513,49.0052,49.1432,27956.991081512,0
+GHYG.US,D,20211005,000000,49.1432,49.1918,48.9368,49.0052,110647.8894736,0
+GHYG.US,D,20211006,000000,48.7978,48.9169,48.7691,48.7978,22164.446032975,0
+GHYG.US,D,20211007,000000,49.025,49.045,48.8574,48.9278,8761.3755483622,0
+GHYG.US,D,20211008,000000,49.035,49.035,48.7978,48.7978,6906.1084233869,0
+GHYG.US,D,20211011,000000,48.9368,48.9368,48.6609,48.7403,2130.382782291,0
+GHYG.US,D,20211012,000000,48.779,48.7879,48.6212,48.6757,17292.984174131,0
+GHYG.US,D,20211013,000000,48.7303,48.9169,48.7303,48.9169,82899.502571816,0
+GHYG.US,D,20211014,000000,49.025,49.0548,48.907,48.9904,8793.6235374981,0
+GHYG.US,D,20211015,000000,49.1432,49.1432,48.9556,49.035,489464.01010346,0
+GHYG.US,D,20211018,000000,48.9218,49.0152,48.897,48.9754,6373.0088529839,0
+GHYG.US,D,20211019,000000,49.1134,49.1134,48.9854,49.0826,53875.304599838,0
+GHYG.US,D,20211020,000000,49.0688,49.162,49.025,49.1531,147764.31721937,0
+GHYG.US,D,20211021,000000,49.0152,49.1332,48.9953,49.0936,30886.519344577,0
+GHYG.US,D,20211022,000000,48.9656,49.0796,48.897,48.9268,67479.925016549,0
+GHYG.US,D,20211025,000000,49.0936,49.0936,48.9169,48.9467,15313.763840914,0
+GHYG.US,D,20211026,000000,48.9368,49.0717,48.8375,48.8375,14114.541744923,0
+GHYG.US,D,20211027,000000,49.0737,49.0836,48.9169,48.9626,21782.508911646,0
+GHYG.US,D,20211028,000000,49.0548,49.1432,49.023,49.045,14562.990343844,0
+GHYG.US,D,20211029,000000,49.025,49.025,48.912,48.912,4116.6573631308,0
+GHYG.US,D,20211101,000000,48.9754,48.9754,48.6609,48.8474,84881.746154014,0
+GHYG.US,D,20211102,000000,48.7591,48.8177,48.7105,48.7978,22799.328319088,0
+GHYG.US,D,20211103,000000,48.7045,48.779,48.6907,48.779,11467.183386797,0
+GHYG.US,D,20211104,000000,48.7205,48.9268,48.7205,48.9268,20275.923169203,0
+GHYG.US,D,20211105,000000,49.0152,49.0212,48.8474,49.0152,6717.659236874,0
+GHYG.US,D,20211108,000000,49.1531,49.1819,49.0172,49.1432,13598.573918749,0
+GHYG.US,D,20211109,000000,49.0152,49.1819,49.0152,49.1084,11340.206929575,0
+GHYG.US,D,20211110,000000,49.1134,49.1134,48.8375,48.907,7656.8819204573,0
+GHYG.US,D,20211111,000000,48.7403,48.8077,48.7105,48.7155,8855.0962667884,0
+GHYG.US,D,20211112,000000,48.7403,48.7978,48.6509,48.7541,7405.9522549935,0
+GHYG.US,D,20211115,000000,48.6411,48.779,48.5716,48.6311,50026.7086464,0
+GHYG.US,D,20211116,000000,48.6212,48.6411,48.5131,48.5617,4655.8034314968,0
+GHYG.US,D,20211117,000000,48.4644,48.5418,48.4446,48.4644,4787.8186370219,0
+GHYG.US,D,20211118,000000,48.5329,48.6609,48.5031,48.6411,17284.922176847,0
+GHYG.US,D,20211119,000000,48.6113,48.6261,48.3652,48.3751,17658.797300892,0
+GHYG.US,D,20211122,000000,48.3552,48.4476,48.3255,48.3652,19938.327032937,0
+GHYG.US,D,20211123,000000,48.3552,48.3652,48.1488,48.2074,26006.99548845,0
+GHYG.US,D,20211124,000000,48.1191,48.1687,47.9613,48.1052,26138.002944314,0
+GHYG.US,D,20211126,000000,47.5386,47.9514,47.5386,47.6567,13894.852318934,0
+GHYG.US,D,20211129,000000,47.7351,47.9713,47.7351,47.8541,11057.029274975,0
+GHYG.US,D,20211130,000000,48.1786,48.1786,47.7152,47.9563,13014.079115661,0
+GHYG.US,D,20211201,000000,47.7251,48.0407,47.5386,47.6864,180222.92603433,0
+GHYG.US,D,20211202,000000,47.745,47.9315,47.5782,47.8443,218701.83132109,0
+GHYG.US,D,20211203,000000,47.9315,48.0099,47.8244,47.8244,40062.080003404,0
+GHYG.US,D,20211206,000000,47.9037,48.0705,47.9037,47.9811,41244.170355166,0
+GHYG.US,D,20211207,000000,48.0903,48.257,48.0903,48.2471,7330.3710304562,0
+GHYG.US,D,20211208,000000,48.2174,48.3255,48.2174,48.2968,13762.837113409,0
+GHYG.US,D,20211209,000000,48.2372,48.3066,48.1886,48.2074,13185.396557945,0
+GHYG.US,D,20211210,000000,48.2422,48.3066,48.2372,48.267,6282.3113835392,0
+GHYG.US,D,20211213,000000,48.2074,48.2968,48.1886,48.2074,18316.857829196,0
+GHYG.US,D,20211214,000000,48.0407,48.1588,48.0407,48.0903,21033.750913897,0
+GHYG.US,D,20211215,000000,48.0903,48.267,48.0109,48.0109,20631.658799358,0
+GHYG.US,D,20211216,000000,48.3176,48.3374,48.2481,48.2878,366436.92380032,0
+GHYG.US,D,20211217,000000,48.1994,48.3126,48.13,48.13,9603.8542645378,0
+GHYG.US,D,20211220,000000,48.2382,48.258,48.1796,48.2223,30185.125580871,0
+GHYG.US,D,20211221,000000,48.1697,48.397,48.1697,48.3176,12536.405776584,0
+GHYG.US,D,20211222,000000,48.3771,48.5547,48.3672,48.5001,32177.446659674,0
+GHYG.US,D,20211223,000000,48.4763,48.6241,48.4763,48.6073,11355.323174482,0
+GHYG.US,D,20211227,000000,48.5249,48.7125,48.5249,48.6837,18522.438759938,0
+GHYG.US,D,20211228,000000,48.6351,48.7333,48.5448,48.5944,14733.300036468,0
+GHYG.US,D,20211229,000000,48.6043,48.7333,48.6043,48.6986,34053.87652752,0
+GHYG.US,D,20211230,000000,48.6967,48.7234,48.5647,48.5647,48356.867458956,0
+GHYG.US,D,20211231,000000,48.8316,48.8316,48.7035,48.7413,6433.4738326138,0
+GHYG.US,D,20220103,000000,48.7433,48.7433,48.5647,48.6341,8895.4062532083,0
+GHYG.US,D,20220104,000000,48.6341,48.6738,48.4366,48.4863,31529.463627974,0
+GHYG.US,D,20220105,000000,48.5249,48.6241,48.5051,48.515,10299.201530281,0
+GHYG.US,D,20220106,000000,48.4078,48.5051,48.3076,48.3424,11276.718700963,0
+GHYG.US,D,20220107,000000,48.4466,48.4466,48.2978,48.3136,6526.1868013795,0
+GHYG.US,D,20220110,000000,48.2481,48.2978,48.0506,48.2978,13808.185848132,0
+GHYG.US,D,20220111,000000,48.3572,48.3632,48.1598,48.3274,14642.602567024,0
+GHYG.US,D,20220112,000000,48.4763,48.5627,48.4763,48.5051,2054.8015577537,0
+GHYG.US,D,20220113,000000,48.5647,48.7085,48.5458,48.5944,6498.9775605461,0
+GHYG.US,D,20220114,000000,48.5547,48.5745,48.398,48.4317,12663.382233807,0
+GHYG.US,D,20220118,000000,48.2481,48.2778,48.0576,48.0576,12511.212035073,0
+GHYG.US,D,20220119,000000,48.268,48.2778,48.1102,48.1598,8423.7794120956,0
+GHYG.US,D,20220120,000000,48.2282,48.3274,47.9911,48.002,11252.532709111,0
+GHYG.US,D,20220121,000000,48.0407,48.0407,47.9127,47.9315,8793.6235374981,0
+GHYG.US,D,20220124,000000,47.7777,47.8541,47.5266,47.8541,253638.49655121,0
+GHYG.US,D,20220125,000000,47.6746,47.6746,47.5862,47.6348,32071.632945322,0
+GHYG.US,D,20220126,000000,47.9415,47.9415,47.5168,47.5416,28405.439680433,0
+GHYG.US,D,20220127,000000,47.487,47.606,47.2111,47.23,13365.783747174,0
+GHYG.US,D,20220128,000000,47.1407,47.1705,47.0712,47.1705,7809.0521191924,0
+GHYG.US,D,20220131,000000,47.101,47.2399,47.101,47.2349,7910.8348349026,0
+GHYG.US,D,20220201,000000,47.2597,47.2995,47.1903,47.2399,22914.211780384,0
+GHYG.US,D,20220202,000000,47.5763,47.5763,47.4473,47.494,9026.4137090729,0
+GHYG.US,D,20220203,000000,47.477,47.477,47.2201,47.2201,16951.357039223,0
+GHYG.US,D,20220204,000000,46.9829,47.101,46.9432,46.963,19234.917769909,0
+GHYG.US,D,20220207,000000,46.8738,46.963,46.8242,46.9006,54249.179723883,0
+GHYG.US,D,20220208,000000,47.0911,47.0911,46.9234,46.9333,14092.371252392,0
+GHYG.US,D,20220209,000000,47.0425,47.1109,47.0425,47.0931,2215.0337537727,0
+GHYG.US,D,20220210,000000,46.8936,47.0087,46.6862,46.6862,12900.203404024,0
+GHYG.US,D,20220211,000000,46.6366,46.6366,46.3022,46.3022,5898.3587628898,0
+GHYG.US,D,20220214,000000,46.2407,46.2704,46.1424,46.1732,16082.676831874,0
+GHYG.US,D,20220215,000000,46.453,46.4679,46.3498,46.4093,16476.706949128,0
+GHYG.US,D,20220216,000000,46.4589,46.6366,46.4589,46.6118,4949.0585827015,0
+GHYG.US,D,20220217,000000,46.6267,46.6366,46.3995,46.4441,95633.427281858,0
+GHYG.US,D,20220218,000000,46.4778,46.4977,46.3697,46.4193,6255.1021427058,0
+GHYG.US,D,20220222,000000,46.3746,46.4093,46.2208,46.3201,29627.840018616,0
+GHYG.US,D,20220223,000000,46.3518,46.3895,46.2307,46.2704,5472.0806564995,0
+GHYG.US,D,20220224,000000,45.7961,46.2793,45.5887,46.2109,34647.441077552,0
+GHYG.US,D,20220225,000000,46.5185,46.6366,46.4589,46.6068,4314.1762965883,0
+GHYG.US,D,20220228,000000,46.3597,46.5274,46.3597,46.4778,2070.9255523216,0
+GHYG.US,D,20220301,000000,46.3399,46.3399,46.073,46.1226,4124.7193604148,0
+GHYG.US,D,20220302,000000,46.2407,46.3498,46.2089,46.2952,12121.212916459,0
+GHYG.US,D,20220303,000000,46.201,46.201,45.9241,45.9538,217523.77196797,0
+GHYG.US,D,20220304,000000,45.6473,45.6571,45.554,45.5679,7296.1075419993,0
+GHYG.US,D,20220307,000000,45.2533,45.3118,44.9755,45.0191,6000.1414786,0
+GHYG.US,D,20220308,000000,45.1432,45.2126,44.9655,44.9655,10126.876338336,0
+GHYG.US,D,20220309,000000,45.3118,45.5093,45.3118,45.4498,9310.5991133331,0
+GHYG.US,D,20220310,000000,45.1432,45.1928,45.0251,45.1005,63506.368105209,0
+GHYG.US,D,20220311,000000,45.1432,45.1432,44.7323,44.7323,2476.0409158415,0
+GHYG.US,D,20220314,000000,44.7184,44.7184,44.3325,44.3325,1687.9806813327,0
+GHYG.US,D,20220315,000000,44.4416,44.5994,44.4376,44.5994,7539.9829598396,0
+GHYG.US,D,20220316,000000,44.7869,45.2364,44.7869,45.2364,6754.9459743124,0
+GHYG.US,D,20220317,000000,45.3218,45.5103,45.3218,45.5093,39466.49995405,0
+GHYG.US,D,20220318,000000,45.3307,45.5887,45.3307,45.5887,62296.060762952,0
+GHYG.US,D,20220321,000000,45.5391,45.5887,45.2622,45.2622,8201.0667371258,0
+GHYG.US,D,20220322,000000,45.2722,45.4002,45.2226,45.3356,11095.323762074,0
+GHYG.US,D,20220323,000000,45.2562,45.3366,45.2226,45.2226,3049.4504726644,0
+GHYG.US,D,20220324,000000,45.1729,45.295,45.1729,45.295,13199.505053191,0
+GHYG.US,D,20220325,000000,45.3406,45.3862,45.1432,45.163,9480.9088059571,0
+GHYG.US,D,20220328,000000,45.1035,45.3803,45.0638,45.3803,17161.976718266,0
+GHYG.US,D,20220329,000000,45.7465,45.936,45.6869,45.936,9403.3120820989,0
+GHYG.US,D,20220330,000000,45.934,45.9718,45.8804,45.8804,5354.1739462213,0
+GHYG.US,D,20220331,000000,45.8854,45.8864,45.6473,45.6473,17009.806519531,0
+GHYG.US,D,20220401,000000,45.4597,45.6373,45.4528,45.554,23635.7605373,0
+GHYG.US,D,20220404,000000,45.5987,45.7663,45.5689,45.7663,12942.528889765,0
+GHYG.US,D,20220405,000000,45.7862,45.8596,45.282,45.292,24802.734644156,0
+GHYG.US,D,20220406,000000,44.9655,45.0638,44.9209,44.9695,6054.5599602669,0
+GHYG.US,D,20220407,000000,45.0251,45.0251,44.8851,44.9109,2207.9795061492,0
+GHYG.US,D,20220408,000000,44.7085,44.7671,44.649,44.649,4190.2230883471,0
+GHYG.US,D,20220411,000000,44.5002,44.5061,44.3334,44.3523,2629.2188642371,0
+GHYG.US,D,20220412,000000,44.4515,44.7383,44.4118,44.5299,5831.847285297,0
+GHYG.US,D,20220413,000000,44.5844,44.7522,44.5844,44.7522,5814.7155410685,0
+GHYG.US,D,20220414,000000,44.6093,44.6242,44.4614,44.4664,4141.8511046433,0
+GHYG.US,D,20220418,000000,44.5498,44.5498,44.3721,44.4168,5957.8159928591,0
+GHYG.US,D,20220419,000000,44.2828,44.3721,44.2828,44.3573,5574.8711218702,0
+GHYG.US,D,20220420,000000,44.5002,44.5994,44.4019,44.52,10430.208986145,0
+GHYG.US,D,20220421,000000,44.5994,44.649,44.2332,44.3424,5769.3668063462,0
+GHYG.US,D,20220422,000000,44.2531,44.2531,43.9861,43.9861,7645.7966741918,0
+GHYG.US,D,20220425,000000,43.8284,44.1042,43.8284,44.0953,5276.5772223631,0
+GHYG.US,D,20220426,000000,43.9762,44.0258,43.739,43.739,11331.13718263,0
+GHYG.US,D,20220427,000000,43.6398,43.6894,43.4325,43.4325,6114.0171902362,0
+GHYG.US,D,20220428,000000,43.4821,43.5813,43.3729,43.5515,2999.0629896395,0
+GHYG.US,D,20220429,000000,43.5217,43.5217,43.1684,43.1684,4838.2061200468,0
+GHYG.US,D,20220502,000000,43.1357,43.1456,42.9372,43.0464,47479.117504663,0
+GHYG.US,D,20220503,000000,43.235,43.3639,43.235,43.2846,8956.8789824986,0
+GHYG.US,D,20220504,000000,43.1853,43.7212,43.1456,43.6198,106615.88308195,0
+GHYG.US,D,20220505,000000,43.4831,43.4831,42.8281,43.0266,13332.528008377,0
+GHYG.US,D,20220506,000000,42.6495,42.8606,42.6098,42.7091,38803.400677443,0
+GHYG.US,D,20220509,000000,42.4212,42.4907,42.2724,42.2824,14698.028798351,0
+GHYG.US,D,20220510,000000,42.5899,42.6395,42.4312,42.5206,48889.967029359,0
+GHYG.US,D,20220511,000000,42.5106,42.6271,42.3914,42.4014,16547.249425363,0
+GHYG.US,D,20220512,000000,42.2575,42.3568,42.0541,42.1533,6253.0866433848,0
+GHYG.US,D,20220513,000000,42.3816,42.5221,42.269,42.3529,5502.3131463144,0
+GHYG.US,D,20220516,000000,42.3716,42.4709,42.3121,42.3121,4903.7098479791,0
+GHYG.US,D,20220517,000000,42.512,42.6087,42.4212,42.5205,5434.7939190611,0
+GHYG.US,D,20220518,000000,42.3716,42.3716,42.0541,42.0739,2997.0474903185,0
+GHYG.US,D,20220519,000000,42.0045,42.3816,42.0045,42.3716,4186.1920897051,0
+GHYG.US,D,20220520,000000,42.5503,42.5602,42.2526,42.3964,8431.8414093796,0
+GHYG.US,D,20220523,000000,42.58,42.635,42.5254,42.5671,2732.0093296078,0
+GHYG.US,D,20220524,000000,42.5602,42.8529,42.5304,42.843,4707.1986641822,0
+GHYG.US,D,20220525,000000,42.8137,43.2746,42.8137,43.1804,13807.178098471,0
+GHYG.US,D,20220526,000000,43.4433,43.7608,43.4433,43.7453,6002.156977921,0
+GHYG.US,D,20220527,000000,44.0685,44.2819,43.9395,44.2769,30794.814125472,0
+GHYG.US,D,20220531,000000,43.9692,43.9692,43.751,43.9494,38379.138070374,0
+GHYG.US,D,20220601,000000,43.6716,43.7112,43.5029,43.5267,3833.4797085311,0
+GHYG.US,D,20220602,000000,43.6219,43.7708,43.5029,43.6914,8563.8566149047,0
+GHYG.US,D,20220603,000000,43.5128,43.5128,43.4335,43.5128,3126.0394468621,0
+GHYG.US,D,20220606,000000,43.5475,43.5475,43.177,43.2002,9544.3970345685,0
+GHYG.US,D,20220607,000000,43.0662,43.2399,43.0662,43.1158,25397.306943849,0
+GHYG.US,D,20220608,000000,43.2548,43.2548,42.9174,42.9174,3991.6964052292,0
+GHYG.US,D,20220609,000000,42.7735,42.7735,42.4014,42.4014,34298.759695021,0
+GHYG.US,D,20220610,000000,42.0243,42.0243,41.558,41.7341,18083.059907961,0
+GHYG.US,D,20220613,000000,40.9228,41.0221,40.3225,40.4565,221001.51604634,0
+GHYG.US,D,20220614,000000,40.4863,40.5309,40.3275,40.5309,4201.3083346126,0
+GHYG.US,D,20220615,000000,41.0022,41.3525,40.8634,41.2503,6345.7996121505,0
+GHYG.US,D,20220616,000000,40.5855,40.8634,40.3969,40.6647,23705.295263875,0
+GHYG.US,D,20220617,000000,40.7542,40.9328,40.7244,40.8782,3678.2862608146,0
+GHYG.US,D,20220621,000000,41.1213,41.238,40.8732,40.9278,19231.894520928,0
+GHYG.US,D,20220622,000000,41.0022,41.0122,40.8038,40.8741,18471.043527252,0
+GHYG.US,D,20220623,000000,40.8434,41.0122,40.8336,41.0022,12730.901461061,0
+GHYG.US,D,20220624,000000,41.1411,41.2751,41.0571,41.1809,13435.318473748,0
+GHYG.US,D,20220627,000000,41.2205,41.2603,41.1124,41.1124,7839.2846090073,0
+GHYG.US,D,20220628,000000,41.0717,41.0718,40.6206,40.6206,6651.1477592812,0
+GHYG.US,D,20220629,000000,40.3969,40.3987,40.3175,40.3921,10023.078123305,0
+GHYG.US,D,20220630,000000,40.258,40.4367,40.119,40.3175,15755.158192213,0
+GHYG.US,D,20220701,000000,40.3076,40.5182,40.3076,40.4664,38451.696045929,0
+GHYG.US,D,20220705,000000,40.0397,40.2671,40.01,40.2671,5520.4526402034,0
+GHYG.US,D,20220706,000000,40.1984,40.3076,40.0784,40.2679,386370.21208495,0
+GHYG.US,D,20220707,000000,40.3969,40.7297,40.3969,40.6946,5728.0490702658,0
+GHYG.US,D,20220708,000000,40.6543,40.8137,40.6543,40.8137,2451.8549239896,0
+GHYG.US,D,20220711,000000,40.6252,40.7641,40.5062,40.5244,5283.6314699865,0
+GHYG.US,D,20220712,000000,40.6401,40.6643,40.5399,40.5805,2675.5753486199,0
+GHYG.US,D,20220713,000000,40.645,40.6515,40.5459,40.6001,1524.7252363322,0
+GHYG.US,D,20220714,000000,40.119,40.4551,40.0992,40.4551,1791.7788963639,0
+GHYG.US,D,20220715,000000,40.7641,40.901,40.7641,40.8528,3412.2403504433,0
+GHYG.US,D,20220718,000000,41.1801,41.1809,40.6698,40.774,24805.757893138,0
+GHYG.US,D,20220719,000000,41.032,41.3992,41.032,41.3552,6629.9850164107,0
+GHYG.US,D,20220720,000000,41.4289,41.8358,41.4289,41.6572,32963.491394862,0
+GHYG.US,D,20220721,000000,41.6191,41.9766,41.6191,41.9766,16826.396081321,0
+GHYG.US,D,20220722,000000,42.2426,42.2426,41.9151,41.9508,4574.1757089965,0
+GHYG.US,D,20220725,000000,42.0641,42.1623,42.0641,42.0888,7538.9752101791,0
+GHYG.US,D,20220726,000000,41.677,41.677,41.5779,41.605,1233.4855844485,0
+GHYG.US,D,20220727,000000,41.8358,42.1491,41.806,42.124,36452.320719503,0
+GHYG.US,D,20220728,000000,42.332,42.4411,42.193,42.4411,17595.30907228,0
+GHYG.US,D,20220729,000000,42.5503,42.7785,42.4511,42.7785,2916.4275174787,0
+GHYG.US,D,20220801,000000,42.659,42.7988,42.6307,42.7914,6208.7945148632,0
+GHYG.US,D,20220802,000000,42.6291,42.6291,42.4518,42.4797,3648.5703859982,0
+GHYG.US,D,20220803,000000,42.639,42.8106,42.6042,42.8106,114316.51737748,0
+GHYG.US,D,20220804,000000,42.9279,43.0773,42.8766,43.0474,24451.646444854,0
+GHYG.US,D,20220805,000000,42.6291,42.898,42.5892,42.898,17473.780681869,0
+GHYG.US,D,20220808,000000,42.8681,43.0275,42.7685,42.8084,1973.8826028818,0
+GHYG.US,D,20220809,000000,42.908,42.908,42.5295,42.5802,14162.557475204,0
+GHYG.US,D,20220810,000000,43.1769,43.2018,42.9876,42.9876,16788.042219118,0
+GHYG.US,D,20220811,000000,43.3761,43.4259,42.9876,42.9876,2703.7974819739,0
+GHYG.US,D,20220812,000000,42.9976,43.3263,42.9976,43.2615,2370.4663404903,0
+GHYG.US,D,20220815,000000,43.1619,43.1623,43.1072,43.1171,3194.7581090386,0
+GHYG.US,D,20220816,000000,42.898,43.0175,42.8283,42.888,12158.554588453,0
+GHYG.US,D,20220817,000000,42.5594,42.6453,42.4896,42.6291,5186.7128822418,0
+GHYG.US,D,20220818,000000,42.5352,42.5793,42.4881,42.5096,1795.1689185924,0
+GHYG.US,D,20220819,000000,41.9917,42.0315,41.907,41.9219,2536.1279017698,0
+GHYG.US,D,20220822,000000,41.6829,41.6829,41.2745,41.2745,30323.093780385,0
+GHYG.US,D,20220823,000000,41.4737,41.6928,41.4737,41.5634,8315.2063667686,0
+GHYG.US,D,20220824,000000,41.5833,41.648,41.5235,41.5833,5611.4088847947,0
+GHYG.US,D,20220825,000000,41.8522,41.9568,41.7974,41.9568,6170.6421552958,0
+GHYG.US,D,20220826,000000,42.0315,42.0315,41.3538,41.3538,2040.1472273936,0
+GHYG.US,D,20220829,000000,41.0056,41.2845,41.0056,41.1912,7696.7365379918,0
+GHYG.US,D,20220830,000000,41.2207,41.2207,40.8263,40.9279,1308.2243293769,0
+GHYG.US,D,20220831,000000,40.894,40.8952,40.6086,40.6719,3932.7050638291,0
+GHYG.US,D,20220901,000000,40.2648,40.484,40.1789,40.484,37840.112624625,0
+GHYG.US,D,20220902,000000,40.9359,40.9676,40.4379,40.4976,3147.5696643105,0
+GHYG.US,D,20220906,000000,40.4379,40.5076,40.1689,40.3351,106354.72234144,0
+GHYG.US,D,20220907,000000,40.3781,40.8836,40.3781,40.8836,4400.5734732609,0
+GHYG.US,D,20220908,000000,40.7566,41.0155,40.7118,41.0154,3973.8694517834,0
+GHYG.US,D,20220909,000000,41.3459,41.388,41.1749,41.3144,2674.6812075672,0
+GHYG.US,D,20220912,000000,41.5733,41.663,41.4412,41.6231,24761.885368705,0
+GHYG.US,D,20220913,000000,40.9558,41.0056,40.636,40.636,4220.8557795092,0
+GHYG.US,D,20220914,000000,40.6371,40.8278,40.5175,40.5175,28281.942543529,0
+GHYG.US,D,20220915,000000,40.4976,40.5873,40.398,40.4162,3765.035483625,0
+GHYG.US,D,20220916,000000,40.0594,40.408,40.0594,40.3579,12762.968284758,0
+GHYG.US,D,20220919,000000,40.2685,40.5908,40.2685,40.5908,6735.8994825707,0
+GHYG.US,D,20220920,000000,40.1442,40.2586,40.1442,40.1495,6269.0350826012,0
+GHYG.US,D,20220921,000000,40.1191,40.2187,39.8403,39.9261,4238.9279498306,0
+GHYG.US,D,20220922,000000,39.8701,39.8701,39.6121,39.7455,6122.4497011054,0
+GHYG.US,D,20220923,000000,39.2532,39.2532,38.8941,39.1032,14726.810793016,0
+GHYG.US,D,20220926,000000,38.8144,38.9429,38.5156,38.5255,6617.4263660193,0
+GHYG.US,D,20220927,000000,38.759,38.759,38.3961,38.4259,4658.603905072,0
+GHYG.US,D,20220928,000000,38.65,39.1431,38.65,39.1431,6929.6733087946,0
+GHYG.US,D,20220929,000000,38.6351,38.7646,38.5853,38.7247,28991.777233375,0
+GHYG.US,D,20220930,000000,38.8044,38.9953,38.7347,38.7592,4484.9102680941,0
+GHYG.US,D,20221003,000000,38.8443,39.1231,38.8443,39.1032,59478.524556114,0
+GHYG.US,D,20221004,000000,39.5614,39.8701,39.5315,39.8701,3462.8286354727,0
+GHYG.US,D,20221005,000000,39.5913,39.6809,39.3024,39.6211,34132.305680351,0
+GHYG.US,D,20221006,000000,39.646,39.646,39.4239,39.4717,2694.7613968132,0
+GHYG.US,D,20221007,000000,39.1829,39.2526,38.9439,38.9439,12431.645162199,0
+GHYG.US,D,20221010,000000,38.9339,38.9339,38.4857,38.5853,3563.2295817027,0
+GHYG.US,D,20221011,000000,38.5056,38.8293,38.5056,38.5314,12149.518503292,0
+GHYG.US,D,20221012,000000,38.575,38.709,38.5455,38.6399,3865.436429855,0
+GHYG.US,D,20221013,000000,38.0674,38.872,38.0375,38.8343,5481.891664158,0
+GHYG.US,D,20221014,000000,38.8443,38.9737,38.4658,38.5405,7107.3829836217,0
+GHYG.US,D,20221017,000000,38.914,39.1929,38.914,39.1089,7068.226614592,0
+GHYG.US,D,20221018,000000,39.5215,39.5215,39.2925,39.3323,4801.1732487186,0
+GHYG.US,D,20221019,000000,39.148,39.148,38.9837,38.9837,2359.422236405,0
+GHYG.US,D,20221020,000000,39.0833,39.3161,38.7845,38.8535,14485.848522064,0
+GHYG.US,D,20221021,000000,38.7646,39.283,38.7646,39.283,27163.476002526,0
+GHYG.US,D,20221024,000000,39.1643,39.4319,39.1643,39.2725,5275.0657149242,0
+GHYG.US,D,20221025,000000,39.8203,39.8203,39.4817,39.6809,7929.6667332454,0
+GHYG.US,D,20221026,000000,39.9498,40.0494,39.8303,39.8901,4422.6616814315,0
+GHYG.US,D,20221027,000000,40.1889,40.2785,40.0893,40.2214,4134.5109657514,0
+GHYG.US,D,20221028,000000,40.4477,40.5873,40.2686,40.5873,28187.565654072,0
+GHYG.US,D,20221031,000000,40.2885,40.2885,39.9056,39.9056,8181.6731082827,0
+GHYG.US,D,20221101,000000,40.21,40.21,40.01,40.1,46864,0
+GHYG.US,D,20221102,000000,40.0275,40.045,39.6836,39.6836,3539,0
+GHYG.US,D,20221103,000000,39.3,39.49,39.25,39.37,6818,0
+GHYG.US,D,20221104,000000,39.77,39.91,39.67,39.8348,18070,0
+GHYG.US,D,20221107,000000,40.005,40.04,39.935,40.04,4490,0
+GHYG.US,D,20221108,000000,40.0503,40.145,39.984,40.027,1663,0
+GHYG.US,D,20221109,000000,39.85,39.9465,39.465,39.48,38154,0
+GHYG.US,D,20221110,000000,40.53,40.82,40.31,40.8,22561,0
+GHYG.US,D,20221111,000000,41.08,41.26,40.92,41.235,7769,0
+GHYG.US,D,20221114,000000,41.1,41.16,40.995,41,19537,0
+GHYG.US,D,20221115,000000,41.46,41.46,41,41.18,9333,0
+GHYG.US,D,20221116,000000,41.13,41.18,41.12,41.13,7219,0
+GHYG.US,D,20221117,000000,40.74,41.0223,40.74,40.91,8986,0
+GHYG.US,D,20221118,000000,41.12,41.12,40.97,41.055,10224,0
+GHYG.US,D,20221121,000000,41.03,41.03,40.949,40.975,15433,0
+GHYG.US,D,20221122,000000,41.07,41.31,41.07,41.31,8881,0
+GHYG.US,D,20221123,000000,41.27,41.61,41.27,41.605,5336,0
+GHYG.US,D,20221125,000000,41.6493,41.7099,41.56,41.56,1628,0
+GHYG.US,D,20221128,000000,41.68,41.68,41.34,41.35,3044,0
+GHYG.US,D,20221129,000000,41.16,41.38,41.16,41.38,7263,0
+GHYG.US,D,20221130,000000,41.38,41.9232,41.38,41.9232,5672,0
+GHYG.US,D,20221201,000000,41.9996,41.9996,41.81,41.945,7531,0
+GHYG.US,D,20221202,000000,41.68,42.0499,41.68,42.0499,1716,0
+GHYG.US,D,20221205,000000,41.9,41.9302,41.78,41.82,275785,0
+GHYG.US,D,20221206,000000,41.82,41.82,41.63,41.69,80717,0
+GHYG.US,D,20221207,000000,41.7425,41.77,41.68,41.7676,8279,0
+GHYG.US,D,20221208,000000,41.76,41.98,41.7411,41.8139,16580,0
+GHYG.US,D,20221209,000000,41.835,41.915,41.835,41.87,4332,0
+GHYG.US,D,20221212,000000,41.9,41.99,41.79,41.94,51723,0
+GHYG.US,D,20221213,000000,42.625,42.6585,42.19,42.3108,7270,0
+GHYG.US,D,20221214,000000,42.455,42.475,42.21,42.2721,3421,0
+GHYG.US,D,20221215,000000,42.05,42.25,41.8,41.9293,36983,0
+GHYG.US,D,20221216,000000,41.8,41.85,41.615,41.65,17072,0
+GHYG.US,D,20221219,000000,41.55,41.58,41.46,41.55,10778,0
+GHYG.US,D,20221220,000000,41.43,41.59,41.43,41.5052,16912,0
+GHYG.US,D,20221221,000000,41.675,41.889,41.61,41.755,20050,0
+GHYG.US,D,20221222,000000,41.595,41.7034,41.3711,41.568,23401,0
+GHYG.US,D,20221223,000000,41.5199,41.6525,41.49,41.6525,3560,0
+GHYG.US,D,20221227,000000,41.61,41.67,41.29,41.3551,8800,0
+GHYG.US,D,20221228,000000,41.47,41.47,40.9654,40.9654,13658,0
+GHYG.US,D,20221229,000000,40.9,41.48,40.9,41.4,76362,0
+GHYG.US,D,20221230,000000,41.21,41.399,41.201,41.399,7071,0
+GHYG.US,D,20230103,000000,41.66,41.66,41.34,41.3896,6826,0
+GHYG.US,D,20230104,000000,41.645,41.98,41.645,41.8045,16035,0
+GHYG.US,D,20230105,000000,41.565,41.69,41.565,41.66,3280,0
+GHYG.US,D,20230106,000000,41.83,42.44,41.83,42.41,262810,0
+GHYG.US,D,20230109,000000,42.34,42.54,42.34,42.395,5990,0
+GHYG.US,D,20230110,000000,42.4561,42.5099,42.4003,42.45,1858,0
+GHYG.US,D,20230111,000000,42.6,42.6328,42.5353,42.61,2091,0
+GHYG.US,D,20230112,000000,42.77,42.935,42.77,42.935,3241,0
+GHYG.US,D,20230113,000000,42.89,42.98,42.89,42.98,8311,0
+GHYG.US,D,20230117,000000,42.88,42.9819,42.76,42.8134,32266,0
+GHYG.US,D,20230118,000000,43.25,43.25,42.84,42.84,15789,0
+GHYG.US,D,20230119,000000,42.9,42.9,42.68,42.7771,2587,0
+GHYG.US,D,20230120,000000,42.6,42.81,42.6,42.81,12249,0
+GHYG.US,D,20230123,000000,42.76,42.96,42.76,42.78,20316,0
+GHYG.US,D,20230124,000000,42.83,42.96,42.766,42.935,10857,0
+GHYG.US,D,20230125,000000,42.86,43.0077,42.825,43.0077,5050,0
+GHYG.US,D,20230126,000000,43.08,43.08,42.87,43.0749,13173,0
+GHYG.US,D,20230127,000000,42.98,43.08,42.93,43.02,7386,0
+GHYG.US,D,20230130,000000,42.86,42.93,42.6759,42.6759,13223,0
+GHYG.US,D,20230131,000000,42.89,43.05,42.78,43.05,7497,0
+GHYG.US,D,20230201,000000,42.77,43.46,42.77,43.46,130354,0
+GHYG.US,D,20230202,000000,43.7,43.76,43.54,43.72,493643,0
+GHYG.US,D,20230203,000000,43.21,43.549,43.17,43.17,415165,0
+GHYG.US,D,20230206,000000,42.93,43.03,42.74,42.87,68603,0
+GHYG.US,D,20230207,000000,42.69,43.05,42.62,42.9594,168373,0
+GHYG.US,D,20230208,000000,42.93,42.93,42.67,42.83,16325,0
+GHYG.US,D,20230209,000000,43.01,43.27,42.611,42.705,280919,0
+GHYG.US,D,20230210,000000,42.47,42.51,42.2713,42.39,93855,0
+GHYG.US,D,20230213,000000,42.25,42.5,42.25,42.36,54134,0
+GHYG.US,D,20230214,000000,42.27,42.4991,42.225,42.3905,12103,0
+GHYG.US,D,20230215,000000,42.21,42.36,42.17,42.35,16947,0
+GHYG.US,D,20230216,000000,42.13,42.23,42.015,42.1,60693,0
+GHYG.US,D,20230217,000000,41.825,42.28,41.825,42.28,7503,0
+GHYG.US,D,20230221,000000,41.77,41.85,41.4487,41.4749,52371,0
+GHYG.US,D,20230222,000000,41.51,41.79,41.51,41.69,55244,0
+GHYG.US,D,20230223,000000,41.76,42.06,41.76,42.06,18083,0
+GHYG.US,D,20230224,000000,41.61,41.746,41.58,41.72,5424,0
+GHYG.US,D,20230227,000000,41.93,42.05,41.9,41.99,4051,0
+GHYG.US,D,20230228,000000,41.97,42.01,41.9,41.9,4800,0
+GHYG.US,D,20230301,000000,41.72,41.73,41.63,41.73,5637,0
+GHYG.US,D,20230302,000000,41.46,41.641,41.46,41.641,6131,0
+GHYG.US,D,20230303,000000,41.885,42.16,41.83,42.082,10081,0
+GHYG.US,D,20230306,000000,42.16,42.27,42.14,42.1498,7380,0
+GHYG.US,D,20230307,000000,42.17,42.17,41.78,41.9,226338,0
+GHYG.US,D,20230308,000000,41.71,41.8499,41.49,41.665,28192,0
+GHYG.US,D,20230309,000000,41.71,41.8499,41.3,41.32,22984,0
+GHYG.US,D,20230310,000000,41.56,41.8399,41.43,41.5109,7375,0
+GHYG.US,D,20230313,000000,41.26,41.74,41.26,41.482,9798,0
+GHYG.US,D,20230314,000000,41.6,41.7676,41.6,41.633,2546,0
+GHYG.US,D,20230315,000000,41.01,41.31,40.9309,41.17,21393,0
+GHYG.US,D,20230316,000000,41.2396,41.9,41.18,41.6158,100167,0
+GHYG.US,D,20230317,000000,41.5,41.505,41.28,41.475,78823,0
+GHYG.US,D,20230320,000000,41.41,41.55,41.4,41.49,55951,0
+GHYG.US,D,20230321,000000,41.71,41.862,41.63,41.862,46337,0
+GHYG.US,D,20230322,000000,41.76,42.32,41.76,41.93,9941,0
+GHYG.US,D,20230323,000000,42.185,42.185,41.7231,41.89,4891,0
+GHYG.US,D,20230324,000000,41.74,41.74,41.579,41.7236,15678,0
+GHYG.US,D,20230327,000000,41.78,41.83,41.62,41.6615,31817,0
+GHYG.US,D,20230328,000000,41.6275,41.73,41.6275,41.6855,4693,0
+GHYG.US,D,20230329,000000,41.79,42.1439,41.79,42.1373,7218,0
+GHYG.US,D,20230330,000000,42.2213,42.3586,42.2213,42.3294,10303,0
+GHYG.US,D,20230331,000000,42.5948,42.835,42.5948,42.82,30542,0
+GHYG.US,D,20230403,000000,42.48,42.57,42.33,42.4919,110699,0
+GHYG.US,D,20230404,000000,42.54,42.54,42.4,42.45,20556,0
+GHYG.US,D,20230405,000000,42.39,42.44,42.11,42.12,132734,0
+GHYG.US,D,20230406,000000,42.22,42.5,42.12,42.36,32071,0
+GHYG.US,D,20230410,000000,42.24,42.29,42.09,42.2447,13080,0
+GHYG.US,D,20230411,000000,42.29,42.5499,42.29,42.445,22037,0
+GHYG.US,D,20230412,000000,42.52,42.64,42.4101,42.52,4199,0
+GHYG.US,D,20230413,000000,42.66,42.9,42.66,42.795,6553,0
+GHYG.US,D,20230414,000000,42.766,42.766,42.56,42.6325,3746,0
+GHYG.US,D,20230417,000000,42.56,42.61,42.35,42.4953,5354,0
+GHYG.US,D,20230418,000000,42.57,42.62,42.52,42.5797,5489,0
+GHYG.US,D,20230419,000000,42.5096,42.53,42.37,42.37,35397,0
+GHYG.US,D,20230420,000000,42.4,42.43,42.38,42.4025,10181,0
+GHYG.US,D,20230421,000000,42.48,42.5734,42.4399,42.5734,2673,0
+GHYG.US,D,20230424,000000,42.52,42.6408,42.505,42.63,8246,0
+GHYG.US,D,20230425,000000,42.64,42.64,42.29,42.51,20004,0
+GHYG.US,D,20230426,000000,42.66,42.66,42.37,42.37,4332,0
+GHYG.US,D,20230427,000000,42.58,42.7592,42.51,42.63,10775,0
+GHYG.US,D,20230428,000000,42.565,42.8493,42.565,42.7802,4014,0
+GHYG.US,D,20230501,000000,42.46,42.46,42.27,42.27,9983,0
+GHYG.US,D,20230502,000000,42.25,42.3941,42.25,42.365,28702,0
+GHYG.US,D,20230503,000000,42.43,42.55,42.37,42.39,205262,0
+GHYG.US,D,20230504,000000,42.28,42.31,42.18,42.26,5512,0
+GHYG.US,D,20230505,000000,42.39,42.54,42.26,42.483,8768,0
+GHYG.US,D,20230508,000000,42.36,42.36,42.2509,42.3114,3455,0
+GHYG.US,D,20230509,000000,42.1401,42.23,42.14,42.19,9340,0
+GHYG.US,D,20230510,000000,42.3459,42.45,42.33,42.4,4963,0
+GHYG.US,D,20230511,000000,42.31,42.34,42.24,42.31,3762,0
+GHYG.US,D,20230512,000000,42.28,42.28,42.07,42.1197,4108,0
+GHYG.US,D,20230515,000000,42.15,42.26,42.14,42.2051,3265,0
+GHYG.US,D,20230516,000000,42.04,42.0899,41.9598,41.9598,10529,0
+GHYG.US,D,20230517,000000,41.96,42.14,41.96,42.0828,4162,0
+GHYG.US,D,20230518,000000,41.82,41.9578,41.7901,41.9499,8125,0
+GHYG.US,D,20230519,000000,41.99,42.09,41.99,42.0177,8516,0
+GHYG.US,D,20230522,000000,42.14,42.23,42.1053,42.1843,6252,0
+GHYG.US,D,20230523,000000,42.03,42.14,41.9094,41.92,5040,0
+GHYG.US,D,20230524,000000,41.86,41.8888,41.6101,41.745,11543,0
+GHYG.US,D,20230525,000000,41.8,41.81,41.6,41.62,7364,0
+GHYG.US,D,20230526,000000,41.73,41.8699,41.73,41.85,5079,0
+GHYG.US,D,20230530,000000,42.09,42.09,41.86,42,24640,0
+GHYG.US,D,20230531,000000,41.9787,41.9787,41.85,41.9194,37194,0
+GHYG.US,D,20230601,000000,41.715,42,41.62,41.8,244794,0
+GHYG.US,D,20230602,000000,42.13,42.13,41.92,42.0243,54103,0
+GHYG.US,D,20230605,000000,41.9315,42.035,41.88,41.955,15804,0
+GHYG.US,D,20230606,000000,42.01,42.017,41.87,41.92,76717,0
+GHYG.US,D,20230607,000000,42.15,42.16,41.77,41.77,7370,0
+GHYG.US,D,20230608,000000,42.03,42.2087,41.9971,42.14,19798,0
+GHYG.US,D,20230609,000000,42.195,42.2,42.13,42.165,4565,0
+GHYG.US,D,20230612,000000,42.17,42.17,42.075,42.14,6529,0
+GHYG.US,D,20230613,000000,42.15,42.29,42.13,42.1791,9094,0
+GHYG.US,D,20230614,000000,42.31,42.3592,42.2,42.2581,6424,0
+GHYG.US,D,20230615,000000,42.3,42.54,42.3,42.525,12058,0
+GHYG.US,D,20230616,000000,42.52,42.52,42.34,42.34,45274,0
+GHYG.US,D,20230620,000000,42.395,42.42,42.31,42.3949,6832,0
+GHYG.US,D,20230621,000000,42.299,42.305,42.27,42.2797,267193,0
+GHYG.US,D,20230622,000000,42.14,42.2416,42.14,42.1892,3131,0
+GHYG.US,D,20230623,000000,42.09,42.09,41.94,41.985,15654,0
+GHYG.US,D,20230626,000000,42.02,42.13,42.0101,42.08,7430,0
+GHYG.US,D,20230627,000000,42.14,42.3199,42.12,42.2546,6903,0
+GHYG.US,D,20230628,000000,42.24,42.4199,42.12,42.3201,15319,0
+GHYG.US,D,20230629,000000,42.19,42.245,42.11,42.23,12906,0
+GHYG.US,D,20230630,000000,42.4,42.53,42.4,42.475,7920,0
+GHYG.US,D,20230703,000000,42.2,42.3099,42.09,42.1502,24500,0
+GHYG.US,D,20230705,000000,42.14,42.16,41.96,42.15,92155,0
+GHYG.US,D,20230706,000000,41.82,41.95,41.69,41.8,19575,0
+GHYG.US,D,20230707,000000,41.78,42.21,41.78,41.965,12322,0
+GHYG.US,D,20230710,000000,42,42.19,41.945,42.17,7816,0
+GHYG.US,D,20230711,000000,42.24,42.3381,42.205,42.335,6086,0
+GHYG.US,D,20230712,000000,42.63,42.81,42.63,42.7825,14344,0
+GHYG.US,D,20230713,000000,42.9754,43.12,42.9754,43.1048,3831,0
+GHYG.US,D,20230714,000000,42.98,43.1,42.75,42.8148,16209,0
+GHYG.US,D,20230717,000000,42.77,42.99,42.721,42.945,7083,0
+GHYG.US,D,20230718,000000,42.99,43.03,42.95,43.0025,4292,0
+GHYG.US,D,20230719,000000,43.03,43.0999,42.97,42.9842,7003,0
+GHYG.US,D,20230720,000000,42.87,42.87,42.68,42.78,9171,0
+GHYG.US,D,20230721,000000,42.82,42.98,42.77,42.9088,5619,0
+GHYG.US,D,20230724,000000,42.82,42.93,42.72,42.78,7827,0
+GHYG.US,D,20230725,000000,42.69,42.79,42.69,42.735,5000,0
+GHYG.US,D,20230726,000000,42.7634,42.9656,42.76,42.9401,10731,0
+GHYG.US,D,20230727,000000,42.94,42.95,42.49,42.5267,7060,0
+GHYG.US,D,20230728,000000,42.76,42.9,42.76,42.8,5692,0
+GHYG.US,D,20230731,000000,42.86,42.94,42.85,42.8979,7506,0
+GHYG.US,D,20230801,000000,42.48,42.56,42.44,42.5,37123,0
+GHYG.US,D,20230802,000000,42.38,42.38,42.21,42.34,14907,0
+GHYG.US,D,20230803,000000,42.14,42.295,42.14,42.2597,11058,0
+GHYG.US,D,20230804,000000,42.39,42.605,42.39,42.41,5966,0
+GHYG.US,D,20230807,000000,42.58,42.6,42.48,42.54,24713,0
+GHYG.US,D,20230808,000000,42.42,42.57,42.37,42.565,6435,0
+GHYG.US,D,20230809,000000,42.49,42.59,42.49,42.575,9105,0
+GHYG.US,D,20230810,000000,42.77,42.82,42.51,42.5991,7850,0
+GHYG.US,D,20230811,000000,42.5,42.545,42.445,42.4895,6624,0
+GHYG.US,D,20230814,000000,42.39,42.51,42.34,42.4675,3994,0
+GHYG.US,D,20230815,000000,42.4,42.405,42.29,42.32,12104,0
+GHYG.US,D,20230816,000000,42.28,42.42,42.22,42.2204,11477,0
+GHYG.US,D,20230817,000000,42.1973,42.1994,41.97,42.03,7890,0
+GHYG.US,D,20230818,000000,41.955,42.2,41.955,42.0749,13842,0
+GHYG.US,D,20230821,000000,42.05,42.1,41.96,42.0949,15138,0
+GHYG.US,D,20230822,000000,42.09,42.13,42.066,42.07,7230,0
+GHYG.US,D,20230823,000000,42.18,42.4,42.18,42.34,6572,0
+GHYG.US,D,20230824,000000,42.28,42.28,42.062,42.062,12020,0
+GHYG.US,D,20230825,000000,42.04,42.32,42.04,42.265,6756,0
+GHYG.US,D,20230828,000000,42.3089,42.3743,42.26,42.3743,7525,0
+GHYG.US,D,20230829,000000,42.28,42.625,42.28,42.625,5354,0
+GHYG.US,D,20230830,000000,42.61,42.6807,42.51,42.52,49821,0
+GHYG.US,D,20230831,000000,42.53,42.5359,42.445,42.5341,9486,0
+GHYG.US,D,20230901,000000,42.46,42.46,42.22,42.2599,7753,0
+GHYG.US,D,20230905,000000,42.19,42.19,41.91,41.96,128964,0
+GHYG.US,D,20230906,000000,42,42.02,41.9025,42.02,11421,0
+GHYG.US,D,20230907,000000,41.95,42.0894,41.93,41.98,38731,0
+GHYG.US,D,20230908,000000,42.1,42.19,41.97,41.97,8498,0
+GHYG.US,D,20230911,000000,42.18,42.18,42.08,42.135,6462,0
+GHYG.US,D,20230912,000000,41.96,42.08,41.96,42.04,14014,0
+GHYG.US,D,20230913,000000,42.12,42.165,42.1,42.1452,8491,0
+GHYG.US,D,20230914,000000,42.2,42.2,42.0809,42.14,7871,0
+GHYG.US,D,20230915,000000,42.08,42.08,42.0199,42.0203,2900,0
+GHYG.US,D,20230918,000000,42.01,42.12,42.01,42.02,5149,0
+GHYG.US,D,20230919,000000,41.94,42.03,41.94,41.95,29961,0
+GHYG.US,D,20230920,000000,42.09,42.16,41.92,41.93,10258,0
+GHYG.US,D,20230921,000000,41.8,41.82,41.7175,41.7175,3779,0
+GHYG.US,D,20230922,000000,41.82,41.85,41.71,41.71,10259,0
+GHYG.US,D,20230925,000000,41.61,41.66,41.61,41.62,3263,0
+GHYG.US,D,20230926,000000,41.52,41.55,41.43,41.455,31913,0
+GHYG.US,D,20230927,000000,41.57,41.57,41.21,41.35,17853,0
+GHYG.US,D,20230928,000000,41.36,41.5699,41.29,41.5134,2929,0
+GHYG.US,D,20230929,000000,41.69,41.71,41.5148,41.5148,17958,0
+GHYG.US,D,20231002,000000,41.21,41.21,40.99,41.057,18307,0
+GHYG.US,D,20231003,000000,40.91,40.96,40.665,40.705,12315,0
+GHYG.US,D,20231004,000000,40.77,40.855,40.69,40.8549,22172,0
+GHYG.US,D,20231005,000000,40.88,40.92,40.74,40.79,277503,0
+GHYG.US,D,20231006,000000,40.7,41.04,40.625,40.96,12213,0
+GHYG.US,D,20231009,000000,40.9497,41.03,40.81,41.03,67631,0
+GHYG.US,D,20231010,000000,41.14,41.35,41.055,41.34,82009,0
+GHYG.US,D,20231011,000000,41.41,41.41,40.98,41.23,9870,0
+GHYG.US,D,20231012,000000,41.19,41.19,40.92,40.98,7186,0
+GHYG.US,D,20231013,000000,41.06,41.1026,40.9101,40.935,4314,0
+GHYG.US,D,20231016,000000,40.95,41.07,40.95,41.07,13278,0
+GHYG.US,D,20231017,000000,40.85,40.96,40.8306,40.8416,8000,0
+GHYG.US,D,20231018,000000,40.76,40.7999,40.56,40.57,9060,0
+GHYG.US,D,20231019,000000,40.62,40.785,40.54,40.57,8668,0
+GHYG.US,D,20231020,000000,40.61,40.69,40.54,40.6351,14184,0
+GHYG.US,D,20231023,000000,40.56,40.905,40.54,40.83,10991,0
+GHYG.US,D,20231024,000000,40.84,40.96,40.84,40.96,4761,0
+GHYG.US,D,20231025,000000,40.915,40.915,40.7301,40.765,12157,0
+GHYG.US,D,20231026,000000,40.72,40.87,40.65,40.8416,8544,0
+GHYG.US,D,20231027,000000,40.96,40.96,40.7576,40.7731,13580,0
+GHYG.US,D,20231030,000000,40.89,40.9813,40.85,40.9534,12097,0
+GHYG.US,D,20231031,000000,40.93,41.1,40.93,41.0413,5617,0
+GHYG.US,D,20231101,000000,40.81,41.16,40.79,41.12,26804,0
+GHYG.US,D,20231102,000000,41.38,41.59,41.38,41.59,12424,0
+GHYG.US,D,20231103,000000,41.83,41.99,41.81,41.9485,124344,0
+GHYG.US,D,20231106,000000,42,42,41.78,41.7965,6993,0
+GHYG.US,D,20231107,000000,41.81,41.9,41.73,41.8238,4452,0
+GHYG.US,D,20231108,000000,41.8308,41.87,41.7996,41.84,6233,0
+GHYG.US,D,20231109,000000,41.89,41.89,41.605,41.63,3656,0
+GHYG.US,D,20231110,000000,41.65,41.9,41.65,41.89,17891,0
+GHYG.US,D,20231113,000000,41.75,41.84,41.745,41.83,27312,0
+GHYG.US,D,20231114,000000,42.3644,42.47,42.3644,42.39,10503,0
+GHYG.US,D,20231115,000000,42.27,42.32,42.1801,42.22,6350,0
+GHYG.US,D,20231116,000000,42.34,42.42,42.29,42.33,12202,0
+GHYG.US,D,20231117,000000,42.35,42.4252,42.33,42.4252,6652,0
+GHYG.US,D,20231120,000000,42.36,42.5933,42.36,42.54,161755,0
+GHYG.US,D,20231121,000000,42.45,42.6,42.44,42.46,59616,0
+GHYG.US,D,20231122,000000,42.56,42.56,42.44,42.5,9265,0
+GHYG.US,D,20231124,000000,42.6022,42.6289,42.57,42.6289,1557,0
+GHYG.US,D,20231127,000000,42.65,42.7442,42.575,42.7442,7387,0
+GHYG.US,D,20231128,000000,42.7675,42.89,42.74,42.86,4850,0
+GHYG.US,D,20231129,000000,42.98,43.205,42.98,43.04,10289,0
+GHYG.US,D,20231130,000000,42.99,42.99,42.88,42.93,13182,0
+GHYG.US,D,20231201,000000,42.67,43.02,42.67,43.02,14383,0
+GHYG.US,D,20231204,000000,42.74,42.93,42.74,42.885,56842,0
+GHYG.US,D,20231205,000000,42.84,43.0272,42.84,42.97,187907,0
+GHYG.US,D,20231206,000000,43.12,43.12,42.939,43.01,39197,0
+GHYG.US,D,20231207,000000,42.97,43.2,42.97,43.1,165136,0
+GHYG.US,D,20231208,000000,43,43.0599,42.965,43.05,11845,0
+GHYG.US,D,20231211,000000,42.9,43.009,42.9,42.9452,2871,0
+GHYG.US,D,20231212,000000,42.91,43.12,42.9092,43.082,6867,0
+GHYG.US,D,20231213,000000,43.11,43.7,43.11,43.6867,3043,0
+GHYG.US,D,20231214,000000,43.85,44.05,43.84,43.9438,10155,0
+GHYG.US,D,20231215,000000,43.87,43.899,43.6501,43.8,5604,0
+GHYG.US,D,20231218,000000,43.77,43.88,43.65,43.8101,14916,0
+GHYG.US,D,20231219,000000,43.911,44.049,43.911,43.9805,12611,0
+GHYG.US,D,20231220,000000,44.07,44.1899,43.97,43.97,9098,0
+GHYG.US,D,20231221,000000,44.16,44.19,44.01,44.19,5255,0
+GHYG.US,D,20231222,000000,44.33,44.33,44.161,44.24,16708,0
+GHYG.US,D,20231226,000000,44.15,44.28,44.15,44.2439,4229,0
+GHYG.US,D,20231227,000000,44.3657,44.6,44.3657,44.55,11031,0
+GHYG.US,D,20231228,000000,44.52,44.52,44.3,44.3717,3468,0
+GHYG.US,D,20231229,000000,44.2719,44.3978,44.2348,44.2348,8995,0
+GHYG.US,D,20240102,000000,44.11,44.11,43.81,44.02,14040,0
+GHYG.US,D,20240103,000000,43.76,43.88,43.64,43.81,26968,0
+GHYG.US,D,20240104,000000,43.81,43.81,43.66,43.66,26831,0
+GHYG.US,D,20240105,000000,43.68,43.831,43.6508,43.6988,8831,0
+GHYG.US,D,20240108,000000,43.66,44.0299,43.66,43.89,27081,0
+GHYG.US,D,20240109,000000,43.91,43.97,43.82,43.9302,6033,0
+GHYG.US,D,20240110,000000,44.064,44.1599,44.064,44.0851,4716,0
+GHYG.US,D,20240111,000000,44.08,44.2134,44.07,44.18,5819,0
+GHYG.US,D,20240112,000000,44.2,44.3513,44.18,44.2502,13854,0
+GHYG.US,D,20240116,000000,43.97,44.03,43.87,43.9075,8198,0
+GHYG.US,D,20240117,000000,43.83,43.83,43.63,43.7518,8068,0
+GHYG.US,D,20240118,000000,43.7603,43.87,43.7338,43.8206,3706,0
+GHYG.US,D,20240119,000000,43.78,43.93,43.69,43.93,5425,0
+GHYG.US,D,20240122,000000,44.05,44.0699,43.94,44.01,6951,0
+GHYG.US,D,20240123,000000,43.96,43.96,43.83,43.86,26037,0
+GHYG.US,D,20240124,000000,44.06,44.1,43.91,43.96,4993,0
+GHYG.US,D,20240125,000000,44.12,44.2197,44,44.15,6483,0
+GHYG.US,D,20240126,000000,44.21,44.2627,44.13,44.13,10125,0
+GHYG.US,D,20240129,000000,44.18,44.27,44.04,44.2,5186,0
+GHYG.US,D,20240130,000000,44.17,44.23,44.07,44.163,8901,0
+GHYG.US,D,20240131,000000,44.26,44.35,43.9782,44.05,10222,0
+GHYG.US,D,20240201,000000,43.845,44.09,43.8101,44.04,38755,0
+GHYG.US,D,20240202,000000,43.7,43.835,43.7,43.83,13095,0
+GHYG.US,D,20240205,000000,43.69,43.69,43.51,43.61,6815,0
+GHYG.US,D,20240206,000000,43.5,43.8,43.5,43.76,10595,0
+GHYG.US,D,20240207,000000,43.81,43.83,43.7,43.8,9308,0
+GHYG.US,D,20240208,000000,43.79,43.81,43.72,43.7815,5343,0
+GHYG.US,D,20240209,000000,43.75,43.89,43.74,43.77,14031,0
+GHYG.US,D,20240212,000000,43.74,43.85,43.7188,43.7584,2793,0
+GHYG.US,D,20240213,000000,43.475,43.49,43.32,43.3918,4771,0
+GHYG.US,D,20240214,000000,43.56,43.62,43.4892,43.49,9746,0
+GHYG.US,D,20240215,000000,43.74,43.79,43.6,43.7052,10507,0
+GHYG.US,D,20240216,000000,43.55,43.71,43.55,43.617,5137,0
+GHYG.US,D,20240220,000000,43.73,43.83,43.7042,43.7984,13390,0
+GHYG.US,D,20240221,000000,43.81,43.83,43.705,43.83,57068,0
+GHYG.US,D,20240222,000000,43.97,43.98,43.8531,43.9335,12779,0
+GHYG.US,D,20240223,000000,44.06,44.0797,43.9501,44.04,7320,0
+GHYG.US,D,20240226,000000,43.94,44.03,43.87,43.88,13552,0
+GHYG.US,D,20240227,000000,43.89,43.895,43.82,43.8674,21370,0
+GHYG.US,D,20240228,000000,43.85,43.96,43.82,43.8943,6453,0
+GHYG.US,D,20240229,000000,44.03,44.03,43.8401,43.88,7220,0
+GHYG.US,D,20240301,000000,43.66,43.927,43.66,43.9,10581,0
+GHYG.US,D,20240304,000000,43.96,43.96,43.84,43.91,19242,0
+GHYG.US,D,20240305,000000,43.98,44.05,43.855,43.906,12373,0
+GHYG.US,D,20240306,000000,43.97,44.0799,43.9,43.98,18865,0
+GHYG.US,D,20240307,000000,44.11,44.19,44.07,44.19,8884,0
+GHYG.US,D,20240308,000000,44.16,44.275,44.11,44.2,12735,0
+GHYG.US,D,20240311,000000,44.15,44.2,44.08,44.19,6158,0
+GHYG.US,D,20240312,000000,44.13,44.24,44.13,44.1684,50995,0
+GHYG.US,D,20240313,000000,44.195,44.2995,44.195,44.235,8288,0
+GHYG.US,D,20240314,000000,44.04,44.1188,43.91,43.9862,6670,0
+GHYG.US,D,20240315,000000,43.97,44.0354,43.97,44.01,4439,0
+GHYG.US,D,20240318,000000,44.01,44.08,44.0016,44.04,15674,0
+GHYG.US,D,20240319,000000,43.93,44.16,43.93,44.15,5371,0
+GHYG.US,D,20240320,000000,44.0543,44.35,44.0401,44.35,9232,0
+GHYG.US,D,20240321,000000,44.34,44.34,44.15,44.18,8446,0
+GHYG.US,D,20240322,000000,44.06,44.19,44.06,44.1,11014,0
+GHYG.US,D,20240325,000000,44.11,44.21,44.08,44.13,18659,0
+GHYG.US,D,20240326,000000,44.2,44.2,44.05,44.05,10474,0
+GHYG.US,D,20240327,000000,44.15,44.28,44.1,44.28,6332,0
+GHYG.US,D,20240328,000000,44.2,44.265,44.15,44.15,12788,0
+GHYG.US,D,20240401,000000,43.84,43.84,43.5916,43.68,28500,0
+GHYG.US,D,20240402,000000,43.64,43.69,43.6,43.62,19007,0
+GHYG.US,D,20240403,000000,43.6,43.82,43.6,43.7155,30501,0
+GHYG.US,D,20240404,000000,43.89,43.895,43.61,43.64,6281,0
+GHYG.US,D,20240405,000000,43.71,43.82,43.69,43.7235,7388,0
+GHYG.US,D,20240408,000000,43.75,43.8599,43.73,43.75,5593,0
+GHYG.US,D,20240409,000000,43.85,43.8745,43.8,43.8745,5203,0
+GHYG.US,D,20240410,000000,43.63,43.66,43.41,43.41,3780,0
+GHYG.US,D,20240411,000000,43.5,43.51,43.32,43.4211,5756,0
+GHYG.US,D,20240412,000000,43.22,43.36,43.22,43.22,10871,0
+GHYG.US,D,20240415,000000,43.205,43.205,42.94,42.94,6893,0
+GHYG.US,D,20240416,000000,42.94,43.09,42.9215,42.97,13341,0
+GHYG.US,D,20240417,000000,42.97,43.11,42.95,43.08,11044,0
+GHYG.US,D,20240418,000000,43.055,43.055,42.94,43.0124,2936,0
+GHYG.US,D,20240419,000000,43.13,43.17,43.08,43.08,4687,0
+GHYG.US,D,20240422,000000,43.14,43.33,43.14,43.285,3508,0
+GHYG.US,D,20240423,000000,43.4695,43.5935,43.4695,43.5152,2942,0
+GHYG.US,D,20240424,000000,43.415,43.47,43.29,43.4234,3863,0
+GHYG.US,D,20240425,000000,43.12,43.39,43.11,43.39,2518,0
+GHYG.US,D,20240426,000000,43.25,43.445,43.25,43.4188,9307,0
+GHYG.US,D,20240429,000000,43.54,43.62,43.47,43.5401,6070,0
+GHYG.US,D,20240430,000000,43.49,43.49,43.3343,43.3343,2300,0
+GHYG.US,D,20240501,000000,43.13,43.46,43.06,43.2666,4232,0
+GHYG.US,D,20240502,000000,43.35,43.52,43.33,43.52,5691,0
+GHYG.US,D,20240503,000000,43.77,43.8,43.6702,43.7059,3912,0
+GHYG.US,D,20240506,000000,43.72,43.72,43.67,43.71,15251,0
+GHYG.US,D,20240507,000000,43.87,43.87,43.6717,43.719,5860,0
+GHYG.US,D,20240508,000000,43.72,43.73,43.59,43.73,5521,0
+GHYG.US,D,20240509,000000,43.74,43.76,43.64,43.7304,7156,0
+GHYG.US,D,20240510,000000,43.78,43.78,43.59,43.6459,5701,0
+GHYG.US,D,20240513,000000,43.72,43.78,43.58,43.64,7354,0
+GHYG.US,D,20240514,000000,43.7499,43.7756,43.64,43.7298,3526,0
+GHYG.US,D,20240515,000000,43.9053,44.05,43.9053,43.95,4716,0
+GHYG.US,D,20240516,000000,43.97,44.04,43.92,43.9364,8949,0
+GHYG.US,D,20240517,000000,43.97,43.99,43.89,43.9435,7214,0
+GHYG.US,D,20240520,000000,43.97,43.98,43.88,43.9152,3992,0
+GHYG.US,D,20240521,000000,44,44,43.91,43.98,8229,0
+GHYG.US,D,20240522,000000,43.93,43.93,43.8272,43.8451,13210,0
+GHYG.US,D,20240523,000000,43.88,43.88,43.69,43.7262,7170,0
+GHYG.US,D,20240524,000000,43.76,43.95,43.76,43.8901,6206,0
+GHYG.US,D,20240528,000000,43.9371,43.95,43.8169,43.835,4607,0
+GHYG.US,D,20240529,000000,43.63,43.66,43.5912,43.658,4567,0
+GHYG.US,D,20240530,000000,43.8096,43.84,43.72,43.72,5167,0
+GHYG.US,D,20240531,000000,43.76,43.97,43.76,43.97,5654,0
+GHYG.US,D,20240603,000000,43.73,43.9,43.71,43.9,6513,0
+GHYG.US,D,20240604,000000,43.7302,43.89,43.7302,43.88,11959,0
+GHYG.US,D,20240605,000000,43.92,43.98,43.85,43.9532,226073,0
+GHYG.US,D,20240606,000000,43.97,43.98,43.87,43.94,6687,0
+GHYG.US,D,20240607,000000,43.74,43.78,43.69,43.7081,10646,0
+GHYG.US,D,20240610,000000,43.575,43.72,43.575,43.6903,2127,0
+GHYG.US,D,20240611,000000,43.65,43.78,43.5809,43.77,15226,0
+GHYG.US,D,20240612,000000,44.0408,44.0408,43.92,43.92,7967,0
+GHYG.US,D,20240613,000000,43.899,43.95,43.86,43.94,2843,0
+GHYG.US,D,20240614,000000,43.6789,43.6789,43.58,43.6204,3880,0
+GHYG.US,D,20240617,000000,43.59,43.78,43.59,43.7326,4658,0
+GHYG.US,D,20240618,000000,43.83,43.94,43.75,43.75,21596,0
+GHYG.US,D,20240620,000000,43.86,43.86,43.75,43.75,4777,0
+GHYG.US,D,20240621,000000,43.78,43.819,43.7651,43.7889,2978,0
+GHYG.US,D,20240624,000000,43.83,43.83,43.781,43.8014,2704,0
+GHYG.US,D,20240625,000000,43.82,43.86,43.775,43.8404,4564,0
+GHYG.US,D,20240626,000000,43.76,43.76,43.71,43.7354,4749,0
+GHYG.US,D,20240627,000000,43.7584,43.83,43.72,43.76,6391,0
+GHYG.US,D,20240628,000000,43.89,43.89,43.7,43.71,3476,0
+GHYG.US,D,20240701,000000,43.68,43.68,43.5457,43.575,9071,0
+GHYG.US,D,20240702,000000,43.54,43.7,43.54,43.6875,15070,0
+GHYG.US,D,20240703,000000,43.76,43.89,43.76,43.89,4846,0
+GHYG.US,D,20240705,000000,43.88,44.0609,43.88,44.0609,11666,0
+GHYG.US,D,20240708,000000,44.05,44.05,43.95,44.0231,76322,0
+GHYG.US,D,20240709,000000,44.02,44.02,43.8901,43.925,1692,0
+GHYG.US,D,20240710,000000,43.93,44.02,43.93,44.002,5190,0
+GHYG.US,D,20240711,000000,44.23,44.27,44.19,44.19,7887,0
+GHYG.US,D,20240712,000000,44.24,44.3522,44.2,44.3522,10635,0
+GHYG.US,D,20240715,000000,44.37,44.39,44.28,44.28,4915,0
+GHYG.US,D,20240716,000000,44.38,44.55,44.38,44.55,5505,0
+GHYG.US,D,20240717,000000,44.53,44.53,44.455,44.4652,4933,0
+GHYG.US,D,20240718,000000,44.52,44.52,44.25,44.26,6467,0
+GHYG.US,D,20240719,000000,44.28,44.32,44.24,44.27,4797,0
+GHYG.US,D,20240722,000000,44.35,44.4845,44.32,44.4845,2062,0
+GHYG.US,D,20240723,000000,44.46,44.5,44.33,44.4352,4198,0
+GHYG.US,D,20240724,000000,44.45,44.45,44.2842,44.2842,3297,0
+GHYG.US,D,20240725,000000,44.37,44.4699,44.27,44.36,5193,0
+GHYG.US,D,20240726,000000,44.46,44.52,44.4,44.4227,6733,0
+GHYG.US,D,20240729,000000,44.46,44.48,44.31,44.41,9812,0
+GHYG.US,D,20240730,000000,44.41,44.42,44.35,44.4061,3342,0
+GHYG.US,D,20240731,000000,44.47,44.556,44.43,44.556,8875,0
+GHYG.US,D,20240801,000000,44.39,44.42,44,44,9024,0
+GHYG.US,D,20240802,000000,44.215,44.25,44.1506,44.246,7281,0
+GHYG.US,D,20240805,000000,43.68,44.04,43.67,43.87,6479,0
+GHYG.US,D,20240806,000000,44.13,44.2,43.94,44.05,9595,0
+GHYG.US,D,20240807,000000,44.25,44.31,44.0701,44.1431,12820,0
+GHYG.US,D,20240808,000000,44.3,44.342,44.22,44.2807,55006,0
+GHYG.US,D,20240809,000000,44.33,44.37,44.286,44.3125,1741,0
+GHYG.US,D,20240812,000000,44.43,44.43,44.3342,44.3652,4105,0
+GHYG.US,D,20240813,000000,44.4,44.5454,44.38,44.5454,14640,0
+GHYG.US,D,20240814,000000,44.66,44.76,44.66,44.7347,3580,0
+GHYG.US,D,20240815,000000,44.75,44.7691,44.68,44.735,4592,0
+GHYG.US,D,20240816,000000,44.8088,44.97,44.74,44.943,72129,0
+GHYG.US,D,20240819,000000,44.93,45.06,44.93,45.0176,23741,0
+GHYG.US,D,20240820,000000,45.009,45.135,44.91,45.0149,15564,0
+GHYG.US,D,20240821,000000,45.06,45.27,45.0599,45.23,7232,0
+GHYG.US,D,20240822,000000,45.21,45.21,45.02,45.07,9143,0
+GHYG.US,D,20240823,000000,45.3062,45.3521,45.3,45.3521,2056,0
+GHYG.US,D,20240826,000000,45.38,45.41,45.2774,45.2774,5723,0
+GHYG.US,D,20240827,000000,45.2001,45.4,45.2001,45.3252,4476,0
+GHYG.US,D,20240828,000000,45.3,45.3,45.19,45.217,5602,0
+GHYG.US,D,20240829,000000,45.17,45.3,45.17,45.28,4068,0
+GHYG.US,D,20240830,000000,45.24,45.24,45.18,45.2098,3222,0
+GHYG.US,D,20240903,000000,44.99,44.99,44.65,44.852,27943,0
+GHYG.US,D,20240904,000000,45.0224,45.0283,44.81,44.85,26427,0
+GHYG.US,D,20240905,000000,45.06,45.19,45.02,45.1338,7901,0
+GHYG.US,D,20240906,000000,45.17,45.1899,44.995,45.1137,8266,0
+GHYG.US,D,20240909,000000,45.09,45.13,45.0309,45.1039,3113,0
+GHYG.US,D,20240910,000000,45.07,45.07,44.9607,45.0005,4364,0
+GHYG.US,D,20240911,000000,44.9473,45.1,44.9473,45.08,4012,0
+GHYG.US,D,20240912,000000,45.04,45.1952,44.89,45.1952,3474,0
+GHYG.US,D,20240913,000000,45.26,45.35,45.22,45.29,6881,0
+GHYG.US,D,20240916,000000,45.35,45.478,45.29,45.478,18315,0
+GHYG.US,D,20240917,000000,45.5,45.52,45.4715,45.4752,4583,0
+GHYG.US,D,20240918,000000,45.49,45.71,45.4802,45.5,42400,0
+GHYG.US,D,20240919,000000,45.7,45.81,45.63,45.7261,4210,0
+GHYG.US,D,20240920,000000,45.6569,45.76,45.6,45.7,26179,0
+GHYG.US,D,20240923,000000,45.63,45.69,45.6,45.6202,7535,0
+GHYG.US,D,20240924,000000,45.63,45.72,45.63,45.7,5969,0
+GHYG.US,D,20240925,000000,45.69,45.81,45.6294,45.6294,10954,0
+GHYG.US,D,20240926,000000,45.621,45.8,45.62,45.8,9175,0
+GHYG.US,D,20240927,000000,45.79,45.815,45.775,45.7752,3031,0
+GHYG.US,D,20240930,000000,45.86,45.88,45.63,45.7788,8050,0
+GHYG.US,D,20241001,000000,45.43,45.55,45.37,45.3889,82462,0
+GHYG.US,D,20241002,000000,45.39,45.391,45.311,45.3452,6855,0
+GHYG.US,D,20241003,000000,45.3699,45.47,45.2895,45.3292,10432,0
+GHYG.US,D,20241004,000000,45.26,45.3199,45.1972,45.2475,5294,0
+GHYG.US,D,20241007,000000,45.17,45.26,44.95,44.97,17600,0
+GHYG.US,D,20241008,000000,45.09,45.17,45.02,45.17,12677,0
+GHYG.US,D,20241009,000000,45.08,45.19,45.08,45.08,4859,0
+GHYG.US,D,20241010,000000,45.07,45.0705,45.008,45.0705,2763,0
+GHYG.US,D,20241011,000000,45.16,45.197,45.01,45.1,4129,0
+GHYG.US,D,20241014,000000,45.14,45.15,45.0419,45.0419,3367,0
+GHYG.US,D,20241015,000000,45.14,45.24,45.14,45.19,7887,0
+GHYG.US,D,20241016,000000,45.17,45.219,45.1,45.1851,19070,0
+GHYG.US,D,20241017,000000,45.17,45.17,45.02,45.11,27651,0
+GHYG.US,D,20241018,000000,45.2,45.24,45.2,45.2202,6486,0
+GHYG.US,D,20241021,000000,45.17,45.19,44.97,45.06,6014,0
+GHYG.US,D,20241022,000000,44.99,45,44.82,44.9109,9490,0
+GHYG.US,D,20241023,000000,44.9,44.9,44.76,44.7902,7878,0
+GHYG.US,D,20241024,000000,44.95,45.029,44.93,44.99,4072,0
+GHYG.US,D,20241025,000000,45.03,45.03,44.83,44.8302,4764,0
+GHYG.US,D,20241028,000000,45.04,45.1,44.9744,45.0019,7340,0
+GHYG.US,D,20241029,000000,44.95,45.09,44.8994,45.0047,8447,0
+GHYG.US,D,20241030,000000,45.04,45.17,45.02,45.1003,3410,0
+GHYG.US,D,20241031,000000,45.03,45.033,44.905,44.94,5011,0
+GHYG.US,D,20241101,000000,44.82,44.82,44.69,44.69,30588,0
+GHYG.US,D,20241104,000000,44.84,44.99,44.8,44.8,7854,0
+GHYG.US,D,20241105,000000,44.8526,44.93,44.8201,44.915,8213,0
+GHYG.US,D,20241106,000000,44.77,44.83,44.7514,44.8125,7154,0
+GHYG.US,D,20241107,000000,44.87,44.97,44.87,44.97,14202,0
+GHYG.US,D,20241108,000000,45.04,45.04,44.9677,45.0128,3942,0
+GHYG.US,D,20241111,000000,44.96,44.97,44.8901,44.9157,4659,0
+GHYG.US,D,20241112,000000,44.79,44.84,44.52,44.69,7412,0
+GHYG.US,D,20241113,000000,44.7386,44.79,44.6655,44.685,3115,0
+GHYG.US,D,20241114,000000,44.74,44.77,44.6052,44.6052,6977,0
+GHYG.US,D,20241115,000000,44.565,44.6,44.55,44.56,23285,0
+GHYG.US,D,20241118,000000,44.618,44.7395,44.55,44.57,69805,0
+GHYG.US,D,20241119,000000,44.6185,44.7624,44.6,44.7302,32436,0
+GHYG.US,D,20241120,000000,44.67,44.69,44.61,44.69,8960,0
+GHYG.US,D,20241121,000000,44.75,44.75,44.65,44.6695,9177,0
+GHYG.US,D,20241122,000000,44.62,44.62,44.55,44.5806,2573,0
+GHYG.US,D,20241125,000000,44.82,44.84,44.74,44.7803,7704,0
+GHYG.US,D,20241126,000000,44.7076,44.74,44.67,44.67,9152,0
+GHYG.US,D,20241127,000000,44.81,44.9334,44.81,44.929,6073,0
+GHYG.US,D,20241129,000000,44.95,44.99,44.9274,44.99,5837,0
+GHYG.US,D,20241202,000000,44.63,44.75,44.61,44.71,8767,0
+GHYG.US,D,20241203,000000,44.73,44.74,44.6891,44.6891,4111,0
+GHYG.US,D,20241204,000000,44.7,44.82,44.7,44.751,8433,0
+GHYG.US,D,20241205,000000,44.88,44.8999,44.79,44.821,11634,0
+GHYG.US,D,20241206,000000,44.955,44.9894,44.83,44.8701,10534,0
+GHYG.US,D,20241209,000000,44.98,44.98,44.85,44.85,3569,0
+GHYG.US,D,20241210,000000,44.77,44.87,44.6301,44.837,6648,0
+GHYG.US,D,20241211,000000,44.88,44.88,44.78,44.79,10560,0
+GHYG.US,D,20241212,000000,44.78,44.8188,44.69,44.72,4762,0
+GHYG.US,D,20241213,000000,44.76,44.76,44.6,44.6,30496,0
+GHYG.US,D,20241216,000000,44.62,44.7246,44.62,44.6711,6191,0
+GHYG.US,D,20241217,000000,44.61,44.7,44.6,44.6,4125,0
+GHYG.US,D,20241218,000000,44.4,44.43,43.84,43.84,15613,0
+GHYG.US,D,20241219,000000,44,44,43.88,43.88,5696,0
+GHYG.US,D,20241220,000000,43.9207,44.175,43.9207,44.11,4727,0
+GHYG.US,D,20241223,000000,44.18,44.21,44.04,44.05,16207,0
+GHYG.US,D,20241224,000000,44.01,44.1,43.99,44.1,6041,0
+GHYG.US,D,20241226,000000,44.08,44.17,44.06,44.16,13306,0
+GHYG.US,D,20241227,000000,44.17,44.2,44.107,44.13,2624,0
+GHYG.US,D,20241230,000000,44.1,44.2687,44.07,44.162,9828,0
+GHYG.US,D,20241231,000000,44.17,44.1795,43.86,44.0653,7737,0
+GHYG.US,D,20250102,000000,44.18,44.18,44.0002,44.08,6465,0
+GHYG.US,D,20250103,000000,44.165,44.2079,44.14,44.15,3035,0
+GHYG.US,D,20250106,000000,44.28,44.33,44.27,44.3152,8663,0
+GHYG.US,D,20250107,000000,44.36,44.37,44.15,44.15,9661,0
+GHYG.US,D,20250108,000000,44.06,44.13,44.03,44.1,4604,0
+GHYG.US,D,20250110,000000,43.98,43.98,43.8017,43.8017,8010,0
+GHYG.US,D,20250113,000000,43.73,43.8,43.7,43.73,8987,0
+GHYG.US,D,20250114,000000,43.9224,44.08,43.86,43.99,16285,0
+GHYG.US,D,20250115,000000,44.155,44.25,44.14,44.24,5244,0
+GHYG.US,D,20250116,000000,44.18,44.2983,44.18,44.25,4895,0
+GHYG.US,D,20250117,000000,44.24,44.49,44.1,44.278,14987,0
+GHYG.US,D,20250121,000000,44.54,44.5887,44.4908,44.545,11738,0
+GHYG.US,D,20250122,000000,44.5603,44.58,44.39,44.4602,7961,0
+GHYG.US,D,20250123,000000,44.465,44.5987,44.44,44.58,11578,0
+GHYG.US,D,20250124,000000,44.6107,44.75,44.6107,44.69,6978,0
+GHYG.US,D,20250127,000000,44.739,44.76,44.64,44.73,18794,0
+GHYG.US,D,20250128,000000,44.635,44.6906,44.5957,44.663,4387,0
+GHYG.US,D,20250129,000000,44.59,44.6827,44.452,44.5565,20338,0
+GHYG.US,D,20250130,000000,44.71,44.74,44.67,44.6942,12982,0
+GHYG.US,D,20250131,000000,44.69,44.71,44.58,44.61,8863,0
+GHYG.US,D,20250203,000000,44.2,44.42,44.2,44.295,9363,0
+GHYG.US,D,20250204,000000,44.3,44.49,44.3,44.4561,7036,0
+GHYG.US,D,20250205,000000,44.5301,44.63,44.5301,44.63,6262,0
+GHYG.US,D,20250206,000000,44.53,44.5847,44.33,44.495,8251,0
+GHYG.US,D,20250207,000000,44.53,44.57,44.3204,44.3743,10568,0
+GHYG.US,D,20250210,000000,44.44,44.44,44.29,44.37,17011,0
+GHYG.US,D,20250211,000000,44.43,44.47,44.325,44.446,10871,0
+GHYG.US,D,20250212,000000,44.3343,44.4628,44.3343,44.4102,8839,0
+GHYG.US,D,20250213,000000,44.53,44.69,44.5294,44.66,4412,0
+GHYG.US,D,20250214,000000,44.785,44.8099,44.76,44.79,3744,0
+GHYG.US,D,20250218,000000,44.86,44.86,44.71,44.7102,12869,0
+GHYG.US,D,20250219,000000,44.63,44.71,44.62,44.71,8067,0
+GHYG.US,D,20250220,000000,44.69,44.93,44.69,44.87,15233,0
+GHYG.US,D,20250221,000000,44.77,44.8,44.667,44.667,8038,0
+GHYG.US,D,20250224,000000,44.7142,44.82,44.7142,44.725,11004,0
+GHYG.US,D,20250225,000000,44.82,44.83,44.7,44.815,7689,0
+GHYG.US,D,20250226,000000,44.84,44.9604,44.81,44.85,19163,0
+GHYG.US,D,20250227,000000,44.82,44.9899,44.7365,44.8,79007,0
+GHYG.US,D,20250228,000000,44.77,44.9,44.62,44.89,64766,0
+GHYG.US,D,20250303,000000,44.7,44.81,44.7,44.75,12173,0
+GHYG.US,D,20250304,000000,44.595,44.8233,44.58,44.74,22555,0
+GHYG.US,D,20250305,000000,44.87,44.9799,44.8501,44.955,37358,0
+GHYG.US,D,20250306,000000,44.88,44.91,44.7701,44.7824,6210,0
+GHYG.US,D,20250307,000000,44.93,44.96,44.83,44.96,5682,0
+GHYG.US,D,20250310,000000,44.845,44.8891,44.69,44.7352,9481,0
+GHYG.US,D,20250311,000000,44.81,44.83,44.6383,44.6973,18936,0
+GHYG.US,D,20250312,000000,44.73,44.78,44.66,44.72,14751,0
+GHYG.US,D,20250313,000000,44.615,44.62,44.445,44.48,9428,0
+GHYG.US,D,20250314,000000,44.6,44.7015,44.59,44.66,6492,0
+GHYG.US,D,20250317,000000,44.73,44.94,44.715,44.77,26456,0
+GHYG.US,D,20250318,000000,44.7562,44.98,44.69,44.79,184373,0
+GHYG.US,D,20250319,000000,44.79,45,44.74,44.98,63981,0
+GHYG.US,D,20250320,000000,44.86,44.92,44.83,44.91,12892,0
+GHYG.US,D,20250321,000000,44.7922,44.88,44.72,44.82,9020,0
+GHYG.US,D,20250324,000000,44.8406,44.94,44.8406,44.94,14726,0
+GHYG.US,D,20250325,000000,44.88,45.01,44.88,44.92,43813,0
+GHYG.US,D,20250326,000000,44.84,44.94,44.6001,44.6653,13604,0
+GHYG.US,D,20250327,000000,44.69,44.82,44.63,44.6605,28276,0
+GHYG.US,D,20250328,000000,44.625,44.66,44.51,44.605,9073,0
+GHYG.US,D,20250331,000000,44.37,44.64,44.32,44.56,33120,0
+GHYG.US,D,20250401,000000,44.31,44.52,44.302,44.4551,117821,0
+GHYG.US,D,20250402,000000,44.4206,44.52,44.33,44.47,44138,0
+GHYG.US,D,20250403,000000,44.38,44.38,44.2577,44.259,7003,0
+GHYG.US,D,20250404,000000,43.699,43.78,43.38,43.4192,161297,0
+GHYG.US,D,20250407,000000,42.81,43.7,42.24,42.95,43260,0
+GHYG.US,D,20250408,000000,43.3901,43.63,42.735,42.9,18931,0
+GHYG.US,D,20250409,000000,42.67,44,42.22,43.93,30143,0
+GHYG.US,D,20250410,000000,43.73,43.985,43.5103,43.7051,122244,0
+GHYG.US,D,20250411,000000,43.74,43.92,43.508587,43.86,25215,0
+GHYG.US,D,20250414,000000,44.22,44.26,44.13,44.21,3982,0
+GHYG.US,D,20250415,000000,44.18,44.45,44.11,44.11,18717,0
+GHYG.US,D,20250416,000000,44.32,44.49,44.29,44.4098,10592,0
+GHYG.US,D,20250417,000000,44.49,44.73,44.4746,44.5808,132872,0
+GHYG.US,D,20250421,000000,44.56,44.71,44.41,44.5,63964,0
+GHYG.US,D,20250422,000000,44.56,44.71,44.56,44.6201,17396,0
+GHYG.US,D,20250423,000000,45.04,45.05,44.75,44.8179,17982,0
+GHYG.US,D,20250424,000000,44.885,45.16,44.885,45.12,25889,0
+GHYG.US,D,20250425,000000,45.094,45.2085,45.0284,45.18,9677,0
+GHYG.US,D,20250428,000000,45.14,45.21,45.04,45.2,10556,0
+GHYG.US,D,20250429,000000,45.18,45.2097,45.08,45.2097,6191,0
+GHYG.US,D,20250430,000000,45.005,45.14,44.9555,45.0387,7334,0
+GHYG.US,D,20250501,000000,44.73,44.95,44.68,44.79,45704,0
+GHYG.US,D,20250502,000000,44.88,44.95,44.75,44.77,45763,0
+GHYG.US,D,20250505,000000,44.86,44.88,44.75,44.81,40748,0
+GHYG.US,D,20250506,000000,44.78,44.8899,44.78,44.86,11189,0
+GHYG.US,D,20250507,000000,44.8884,44.92,44.82,44.8246,10257,0
+GHYG.US,D,20250508,000000,44.91,44.92,44.795,44.815,14816,0
+GHYG.US,D,20250509,000000,44.88,44.98,44.88,44.94,17443,0
+GHYG.US,D,20250512,000000,44.96,45.06,44.93,45.03,12450,0
+GHYG.US,D,20250513,000000,45.11,45.21,45.1,45.16,4865,0
+GHYG.US,D,20250514,000000,45.24,45.25,45.0501,45.09,10700,0
+GHYG.US,D,20250515,000000,45.03,45.14,45,45.14,7897,0
+GHYG.US,D,20250516,000000,45.21,45.23,45.1,45.1,20590,0
+GHYG.US,D,20250519,000000,45.11,45.22,45.0001,45.09,177664,0
+GHYG.US,D,20250520,000000,45.16,45.22,45.11,45.18,127151,0
+GHYG.US,D,20250521,000000,45.16,45.24,44.96,45.02,147973,0
+GHYG.US,D,20250522,000000,44.95,45.06,44.91,44.96,22670,0
+GHYG.US,D,20250523,000000,44.9597,45.11,44.95,44.95,5679,0
+GHYG.US,D,20250527,000000,45.225,45.2899,45.225,45.26,8146,0
+GHYG.US,D,20250528,000000,45.27,45.27,45.14,45.21,4921,0
+GHYG.US,D,20250529,000000,45.35,45.4,45.2872,45.34,15500,0
+GHYG.US,D,20250530,000000,45.4099,45.4105,45.34,45.405,4570,0
+GHYG.US,D,20250602,000000,45.22,45.38,45.19,45.2717,67778,0
+GHYG.US,D,20250603,000000,45.2688,45.3076,45.23,45.26,5477,0
+GHYG.US,D,20250604,000000,45.33,45.4198,45.26,45.26,116018,0
+GHYG.US,D,20250605,000000,45.48,45.51,45.28,45.33,21023,0
+GHYG.US,D,20250606,000000,45.35,45.37,45.28,45.28,5911,0
+GHYG.US,D,20250609,000000,45.3586,45.41,45.28,45.34,15849,0
+GHYG.US,D,20250610,000000,45.45,45.52,45.39,45.47,33597,0
+GHYG.US,D,20250611,000000,45.51,45.5611,45.44,45.53,15581,0
+GHYG.US,D,20250612,000000,45.6099,45.62,45.53,45.598,7203,0
+GHYG.US,D,20250613,000000,45.475,45.5499,45.44,45.45,7821,0
+GHYG.US,D,20250616,000000,45.63,45.7295,45.62,45.71,78941,0
+GHYG.US,D,20250617,000000,45.6739,45.6739,45.46,45.48,16001,0
+GHYG.US,D,20250618,000000,45.52,45.639,45.52,45.59,5627,0
+GHYG.US,D,20250620,000000,45.705,45.71,45.63,45.71,7559,0
+GHYG.US,D,20250623,000000,45.66,45.86,45.66,45.86,3474,0
+GHYG.US,D,20250624,000000,45.94,46.26,45.9,46.031,30308,0
+GHYG.US,D,20250625,000000,45.97,46.22,45.92,46.05,38243,0
+GHYG.US,D,20250626,000000,46.085,46.35,46.08,46.25,51615,0
+GHYG.US,D,20250627,000000,46.14,46.295,46.14,46.15,12240,0
+GHYG.US,D,20250630,000000,46.2594,46.36,46.23,46.31,17845,0
+GHYG.US,D,20250701,000000,46.15,46.2899,46.05,46.21,108909,0
+GHYG.US,D,20250702,000000,46.0982,46.21,46.0531,46.2,9677,0
+GHYG.US,D,20250703,000000,46.15,46.2586,46.15,46.17,7022,0
+GHYG.US,D,20250707,000000,46.16,46.1978,46,46.13,49243,0
+GHYG.US,D,20250708,000000,46.05,46.2,46.03,46.03,17406,0
+GHYG.US,D,20250709,000000,46.1046,46.18,46.09,46.18,6761,0
+GHYG.US,D,20250710,000000,46.0922,46.1489,46.0501,46.14,4301,0
+GHYG.US,D,20250711,000000,46,46.18,45.98,46.035,12431,0
+GHYG.US,D,20250714,000000,46.05,46.06,45.96,46.055,3602,0
+GHYG.US,D,20250715,000000,45.93,46.07,45.8875,45.95,3700,0
+GHYG.US,D,20250716,000000,45.82,46.0081,45.8107,45.98,3239,0
+GHYG.US,D,20250717,000000,45.98,46.08,45.9327,46,12622,0
+GHYG.US,D,20250718,000000,46.12,46.13,46.065,46.08,11815,0
+GHYG.US,D,20250721,000000,46.17,46.2679,46.17,46.2057,5017,0
+GHYG.US,D,20250722,000000,46.2181,46.36,46.2,46.304,5727,0
+GHYG.US,D,20250723,000000,46.29,46.4097,46.29,46.4,7793,0
+GHYG.US,D,20250724,000000,46.33,46.43,46.28,46.3851,17343,0
+GHYG.US,D,20250725,000000,46.2999,46.36,46.25,46.36,9685,0
+GHYG.US,D,20250728,000000,46.18,46.24,46.1602,46.1602,10882,0
+GHYG.US,D,20250729,000000,46.13,46.21,46.095,46.1318,8612,0
+GHYG.US,D,20250730,000000,46.11,46.11,45.9662,45.9774,9628,0
+GHYG.US,D,20250731,000000,46.01,46.1,45.95,46.04,9801,0
+GHYG.US,D,20250801,000000,45.79,45.8696,45.73,45.815,29335,0
+GHYG.US,D,20250804,000000,45.8801,45.97,45.8255,45.96,13611,0
+GHYG.US,D,20250805,000000,45.96,46.0999,45.935,45.98,9604,0
+GHYG.US,D,20250806,000000,46.06,46.11,46.0275,46.1057,6521,0
+GHYG.US,D,20250807,000000,46.09,46.23,46.0308,46.04,7319,0
+GHYG.US,D,20250808,000000,46.085,46.12,46.06,46.06,11957,0
+GHYG.US,D,20250811,000000,46.001,46.29,45.99,46.035,30931,0
+GHYG.US,D,20250812,000000,46.08,46.3472,46.08,46.215,27248,0
+GHYG.US,D,20250813,000000,46.28,46.34,46.22,46.3136,10789,0
+GHYG.US,D,20250814,000000,46.24,46.37,46.1888,46.2411,5730,0
+GHYG.US,D,20250815,000000,46.22,46.29,46.09,46.225,8627,0
+GHYG.US,D,20250818,000000,46.28,46.28,46.21,46.26,5687,0
+GHYG.US,D,20250819,000000,46.24,46.31,46.21,46.245,32695,0
+GHYG.US,D,20250820,000000,46.13,46.19,46.13,46.1609,6391,0
+GHYG.US,D,20250821,000000,46.04,46.07,46,46.05,4419,0
+GHYG.US,D,20250822,000000,46.0564,46.44,46.0564,46.405,7371,0
+GHYG.US,D,20250825,000000,46.368,46.4,46.21,46.2498,27988,0
+GHYG.US,D,20250826,000000,46.28,46.33,46.26,46.305,19936,0
+GHYG.US,D,20250827,000000,46.3125,46.46,46.3125,46.381,9440,0
+GHYG.US,D,20250828,000000,46.3556,46.45,46.3556,46.43,4546,0
+GHYG.US,D,20250829,000000,46.39,46.46,46.39,46.41,3262,0
+GHYG.US,D,20250902,000000,45.9741,46.08,45.97,46.0302,59574,0
+GHYG.US,D,20250903,000000,46.0378,46.1457,46.0378,46.12,34969,0
+GHYG.US,D,20250904,000000,46.13,46.23,46.1,46.19,195004,0
+GHYG.US,D,20250905,000000,46.41,46.4735,46.31,46.36,21462,0
+GHYG.US,D,20250908,000000,46.46,46.61,46.371,46.371,12449,0
+GHYG.US,D,20250909,000000,46.3842,46.3842,46.27,46.295,14914,0
+GHYG.US,D,20250910,000000,46.36,46.416,46.305,46.345,17869,0
+GHYG.US,D,20250911,000000,46.3816,46.49,46.38,46.464,12431,0
+GHYG.US,D,20250912,000000,46.45,46.46,46.28,46.37,49673,0
+GHYG.US,D,20250915,000000,46.51,46.55,46.36,46.525,15125,0
+GHYG.US,D,20250916,000000,46.65,46.7,46.58,46.64,15984,0
+GHYG.US,D,20250917,000000,46.6,46.66,46.55,46.58,54635,0
+GHYG.US,D,20250918,000000,46.603,46.875,46.59,46.63,22132,0
+GHYG.US,D,20250919,000000,46.63,46.65,46.5401,46.62,18971,0
+GHYG.US,D,20250922,000000,46.6,46.85,46.5601,46.7,45604,0
+GHYG.US,D,20250923,000000,46.7193,46.73,46.63,46.6749,14214,0
+GHYG.US,D,20250924,000000,46.6,46.62,46.57,46.575,205238,0
+GHYG.US,D,20250925,000000,46.4,46.46,46.365,46.3814,13537,0
+GHYG.US,D,20250926,000000,46.37,46.49,46.37,46.4499,10681,0
+GHYG.US,D,20250929,000000,46.56,46.56,46.4,46.54,10457,0
+GHYG.US,D,20250930,000000,46.505,46.57,46.505,46.54,8011,0
+GHYG.US,D,20251001,000000,46.3701,46.41,46.325,46.376,51709,0
+GHYG.US,D,20251002,000000,46.405,46.44,46.33,46.44,35209,0
+GHYG.US,D,20251003,000000,46.35,46.41,46.3,46.35,121563,0
+GHYG.US,D,20251006,000000,46.39,46.4,46.26,46.325,21295,0
+GHYG.US,D,20251007,000000,46.3,46.3,46.15,46.1791,17209,0
+GHYG.US,D,20251008,000000,46.185,46.21,46.0835,46.11,12939,0
+GHYG.US,D,20251009,000000,46.0182,46.0182,45.75,45.7903,14243,0
+GHYG.US,D,20251010,000000,45.88,45.88,45.67,45.6702,11383,0
+GHYG.US,D,20251013,000000,45.74,45.85,45.74,45.8399,4925,0
+GHYG.US,D,20251014,000000,45.73,45.875,45.68,45.78,14366,0
+GHYG.US,D,20251015,000000,46.09,46.1199,46.03,46.0946,8354,0
+GHYG.US,D,20251016,000000,46.15,46.21,46.0101,46.06,36034,0
+GHYG.US,D,20251017,000000,46.07,46.17,45.9978,46.15,15581,0
+GHYG.US,D,20251020,000000,46.104,46.1944,46.104,46.1668,7510,0
+GHYG.US,D,20251021,000000,46.19,46.2,46.1,46.125,8306,0
+GHYG.US,D,20251022,000000,46.1099,46.13,46.0216,46.0656,8121,0
+GHYG.US,D,20251023,000000,46.08,46.16,46.04,46.12,10946,0
+GHYG.US,D,20251024,000000,46.17,46.24,46.13,46.22,17434,0
+GHYG.US,D,20251027,000000,46.2924,46.3499,46.27,46.3345,13724,0
+GHYG.US,D,20251028,000000,46.3475,46.37,46.29,46.3238,21697,0
+GHYG.US,D,20251029,000000,46.315,46.37,46.14,46.165,3415,0
+GHYG.US,D,20251030,000000,46.0999,46.26,46.055,46.055,7206,0
+GHYG.US,D,20251031,000000,46.03,46.11,45.9962,46.035,5235,0
+GHYG.US,D,20251103,000000,45.714,45.78,45.6524,45.6725,29454,0
+GHYG.US,D,20251104,000000,45.6399,45.64,45.445,45.5725,20753,0
+GHYG.US,D,20251105,000000,45.6492,45.7953,45.57,45.6414,10271,0
+GHYG.US,D,20251106,000000,45.74,45.74,45.66,45.685,14594,0
+GHYG.US,D,20251107,000000,45.675,45.75,45.4,45.68,20799,0
+GHYG.US,D,20251110,000000,45.86,45.91,45.81,45.895,8099,0
+GHYG.US,D,20251111,000000,45.96,46.01,45.89,45.95,14931,0
+GHYG.US,D,20251112,000000,45.94,45.95,45.85,45.89,11418,0
+GHYG.US,D,20251113,000000,45.8,45.85,45.71,45.745,11785,0
+GHYG.US,D,20251114,000000,45.66,45.79,45.66,45.7351,7799,0
+GHYG.US,D,20251117,000000,45.68,45.91,45.638,45.6499,14300,0
+GHYG.US,D,20251118,000000,45.6329,45.7199,45.56,45.6685,24265,0
+GHYG.US,D,20251119,000000,45.65,45.73,45.624769,45.645,51185,0
+GHYG.US,D,20251120,000000,45.78,45.81,45.5832,45.5832,12625,0
+GHYG.US,D,20251121,000000,45.64,45.74,45.6049,45.71,8131,0
+GHYG.US,D,20251124,000000,45.81,45.84,45.7601,45.8099,13541,0
+GHYG.US,D,20251125,000000,45.9048,46.03,45.86,46.005,6983,0
+GHYG.US,D,20251126,000000,46.0504,46.14,45.99,46.11,4764,0
+GHYG.US,D,20251128,000000,46.209,46.209,46.1627,46.1627,979,0
+GHYG.US,D,20251201,000000,45.88,45.91,45.8335,45.835,7691,0
+GHYG.US,D,20251202,000000,45.91,46.04,45.85,45.9698,35690,0
+GHYG.US,D,20251203,000000,46,46.28,45.93,46.28,7571,0
+GHYG.US,D,20251204,000000,45.9857,46.07,45.9634,46.011,9435,0
+GHYG.US,D,20251205,000000,46.05,46.05,45.96,46.03,6714,0
+GHYG.US,D,20251208,000000,46.0085,46.01,45.86,45.88,30877,0
+GHYG.US,D,20251209,000000,45.8501,45.89,45.71,45.84,9239,0
+GHYG.US,D,20251210,000000,45.862,46.06,45.862,46,7207,0
+GHYG.US,D,20251211,000000,46.09,46.195,46.06,46.18,52340,0
+GHYG.US,D,20251212,000000,46.09,46.15,46.05,46.12,49540,0
+GHYG.US,D,20251215,000000,46.17,46.17,46.11,46.15,9096,0
+GHYG.US,D,20251216,000000,46.14,46.22,45.9701,46.18,15643,0
+GHYG.US,D,20251217,000000,46.15,46.25,46.1262,46.16,15019,0
+GHYG.US,D,20251218,000000,46.18,46.295,46.18,46.26,14764,0
+GHYG.US,D,20251219,000000,45.975,46.03,45.82,45.93,9350,0
+GHYG.US,D,20251222,000000,46.02,46.12,45.97,46.05,11275,0
+GHYG.US,D,20251223,000000,46.0331,46.14,46.02,46.0985,18774,0
+GHYG.US,D,20251224,000000,46.106,46.2,46.106,46.17,10242,0
+GHYG.US,D,20251226,000000,46.17,46.19,46.11,46.11,5143,0
+GHYG.US,D,20251229,000000,46.05,46.1499,45.975,46.12,10634,0
+GHYG.US,D,20251230,000000,46.15,46.33,46.1301,46.2,5860,0
+GHYG.US,D,20251231,000000,46.16,46.205,46.12,46.13,4935,0
+GHYG.US,D,20260102,000000,46.1079,46.17,46.0701,46.14,13741,0
+GHYG.US,D,20260105,000000,46.118,46.26,46.1,46.23,12633,0
+GHYG.US,D,20260106,000000,46.19,46.29,46.18,46.2364,168921,0
+GHYG.US,D,20260107,000000,46.235,46.3,46.21,46.235,9783,0
+GHYG.US,D,20260108,000000,46.22,46.42,46.17,46.25,20014,0
+GHYG.US,D,20260109,000000,46.23,46.2799,46.18,46.27,41140,0
+GHYG.US,D,20260112,000000,46.25,46.44,46.24,46.31,19393,0
+GHYG.US,D,20260113,000000,46.2585,46.3,46.236,46.24,13415,0
+GHYG.US,D,20260114,000000,46.25,46.36,46.24,46.27,12312,0
+GHYG.US,D,20260115,000000,46.2089,46.24,46.181,46.2,12434,0
+GHYG.US,D,20260116,000000,46.2087,46.27,46.2076,46.2449,8243,0
+GHYG.US,D,20260120,000000,46.22,46.345,46.03,46.2635,47603,0
+GHYG.US,D,20260121,000000,46.32,46.405,46.3,46.39,22550,0
+GHYG.US,D,20260122,000000,46.3586,46.42,46.355,46.42,8809,0
+GHYG.US,D,20260123,000000,46.41,46.48,46.39,46.48,6674,0
+GHYG.US,D,20260126,000000,46.5795,46.62,46.5452,46.58,13222,0
+GHYG.US,D,20260127,000000,46.615,46.87,46.615,46.76,21873,0
+GHYG.US,D,20260128,000000,46.6,46.66,46.55,46.585,14179,0
+GHYG.US,D,20260129,000000,46.4801,46.65,46.4801,46.5581,19951,0
+GHYG.US,D,20260130,000000,46.48,46.5581,46.45,46.5,9889,0
+GHYG.US,D,20260202,000000,46.29,46.59,46.2101,46.255,67863,0
+GHYG.US,D,20260203,000000,46.27,46.27,46.1601,46.22,14413,0
+GHYG.US,D,20260204,000000,46.24,46.29,45.94,46.01,308815,0
+GHYG.US,D,20260205,000000,45.95,46.03,45.91,45.93,30744,0
+GHYG.US,D,20260206,000000,46.11,46.11,46,46.08,16184,0
+GHYG.US,D,20260209,000000,46.21,46.35,46.18,46.28,59311,0
+GHYG.US,D,20260210,000000,46.33,46.36,46.19,46.22,37292,0
+GHYG.US,D,20260211,000000,46.1982,46.26,46.13,46.13,32928,0
+GHYG.US,D,20260212,000000,46.25,46.28,46.11,46.2,16009,0
+GHYG.US,D,20260213,000000,46.225,46.2399,46.08,46.16,20722,0
+GHYG.US,D,20260217,000000,46.04,46.28,46.01,46.12,34551,0
+GHYG.US,D,20260218,000000,46.1798,46.21,46.02,46.09,46343,0
diff --git a/daily/us/nyse etfs/1/goct.us.txt b/daily/us/nyse etfs/1/goct.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fa64ad9443174d8d63ac27cc639c44998066d204
--- /dev/null
+++ b/daily/us/nyse etfs/1/goct.us.txt	
@@ -0,0 +1,582 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GOCT.US,D,20231024,000000,30.44,30.52,30.34,30.4649,119883,0
+GOCT.US,D,20231025,000000,30.42,30.425,30.1701,30.22,494024,0
+GOCT.US,D,20231026,000000,30.19,30.2,29.9953,30.0385,128993,0
+GOCT.US,D,20231027,000000,30.13,30.14,29.8901,29.9704,200709,0
+GOCT.US,D,20231030,000000,30.1275,30.22,30.05,30.13,112591,0
+GOCT.US,D,20231031,000000,30.155,30.31,30.14,30.29,89408,0
+GOCT.US,D,20231101,000000,30.37,30.52,30.31,30.52,163337,0
+GOCT.US,D,20231102,000000,30.6895,30.8299,30.64,30.79,88472,0
+GOCT.US,D,20231103,000000,30.9,31.02,30.9,30.9647,73210,0
+GOCT.US,D,20231106,000000,30.97,31.02,30.9102,31.005,2578011,0
+GOCT.US,D,20231107,000000,31,31.1,30.9425,31.06,34847,0
+GOCT.US,D,20231108,000000,31.11,31.13,30.9601,31.11,43685,0
+GOCT.US,D,20231109,000000,31.11,31.11,30.92,30.97,86632,0
+GOCT.US,D,20231110,000000,30.97,31.23,30.95,31.19,554643,0
+GOCT.US,D,20231113,000000,31.11,31.22,31.11,31.1903,17987,0
+GOCT.US,D,20231114,000000,31.46,31.52,31.4081,31.4759,43688,0
+GOCT.US,D,20231115,000000,31.49,31.57,31.4824,31.4824,36717,0
+GOCT.US,D,20231116,000000,31.44,31.5295,31.44,31.5213,64414,0
+GOCT.US,D,20231117,000000,31.53,31.57,31.48,31.532,31475,0
+GOCT.US,D,20231120,000000,31.58,31.6637,31.55,31.6352,16851,0
+GOCT.US,D,20231121,000000,31.62,31.65,31.58,31.6207,14036,0
+GOCT.US,D,20231122,000000,31.69,31.72,31.65,31.6758,8406,0
+GOCT.US,D,20231124,000000,31.69,31.69,31.69,31.69,202,0
+GOCT.US,D,20231127,000000,31.69,31.7,31.65,31.6633,9135,0
+GOCT.US,D,20231128,000000,31.62,31.7,31.62,31.6797,12830,0
+GOCT.US,D,20231129,000000,31.73,31.74,31.65,31.699,8300,0
+GOCT.US,D,20231130,000000,31.69,31.71,31.64,31.71,8309,0
+GOCT.US,D,20231201,000000,31.7311,31.8562,31.73,31.8562,3501,0
+GOCT.US,D,20231204,000000,31.7137,31.78,31.71,31.74,4925,0
+GOCT.US,D,20231205,000000,31.7222,31.7799,31.7222,31.7497,3258,0
+GOCT.US,D,20231206,000000,31.81,31.81,31.68,31.68,4566,0
+GOCT.US,D,20231207,000000,31.81,31.8599,31.77,31.82,3511,0
+GOCT.US,D,20231208,000000,31.85,31.9,31.8367,31.885,7153,0
+GOCT.US,D,20231211,000000,31.9,31.9411,31.8722,31.9411,1560,0
+GOCT.US,D,20231212,000000,31.9771,32.02,31.9771,31.9954,2209,0
+GOCT.US,D,20231213,000000,32.005,32.205,31.9969,32.15,8178,0
+GOCT.US,D,20231214,000000,32.225,32.25,32.18,32.25,11484,0
+GOCT.US,D,20231215,000000,32.16,32.25,32.16,32.18,10520,0
+GOCT.US,D,20231218,000000,32.28,32.28,32.22,32.22,6005,0
+GOCT.US,D,20231219,000000,32.29,32.32,32.2507,32.32,4338,0
+GOCT.US,D,20231220,000000,32.24,32.34,32.09,32.09,8694,0
+GOCT.US,D,20231221,000000,32.23,32.23,32.12,32.16,24147,0
+GOCT.US,D,20231222,000000,32.29,32.3499,32.23,32.24,7967,0
+GOCT.US,D,20231226,000000,32.29,32.325,32.29,32.29,1846,0
+GOCT.US,D,20231227,000000,32.35,32.38,32.3,32.34,21070,0
+GOCT.US,D,20231228,000000,32.42,32.42,32.33,32.33,8783,0
+GOCT.US,D,20231229,000000,32.3059,32.391,32.3059,32.35,7361,0
+GOCT.US,D,20240102,000000,32.31,32.32,32.2335,32.2943,1396,0
+GOCT.US,D,20240103,000000,32.22,32.27,32.16,32.16,38186,0
+GOCT.US,D,20240104,000000,32.255,32.255,32.13,32.13,17364,0
+GOCT.US,D,20240105,000000,32.28,32.29,32.18,32.18,19206,0
+GOCT.US,D,20240108,000000,32.24,32.37,32.24,32.36,6954,0
+GOCT.US,D,20240109,000000,32.3,32.3992,32.3,32.3852,19598,0
+GOCT.US,D,20240110,000000,32.4,32.4704,32.39,32.44,30088,0
+GOCT.US,D,20240111,000000,32.485,32.485,32.39,32.45,6639,0
+GOCT.US,D,20240112,000000,32.49,32.55,32.4414,32.47,66347,0
+GOCT.US,D,20240116,000000,32.475,32.48,32.41,32.43,2420,0
+GOCT.US,D,20240117,000000,32.34,32.36,32.2919,32.34,8988,0
+GOCT.US,D,20240118,000000,32.4001,32.4801,32.39,32.47,6224,0
+GOCT.US,D,20240119,000000,32.53,32.612,32.4801,32.59,7754,0
+GOCT.US,D,20240122,000000,32.71,32.71,32.6,32.63,12688,0
+GOCT.US,D,20240123,000000,32.66,32.69,32.63,32.69,331745,0
+GOCT.US,D,20240124,000000,32.765,32.78,32.665,32.68,67188,0
+GOCT.US,D,20240125,000000,32.77,32.77,32.68,32.74,19142,0
+GOCT.US,D,20240126,000000,32.72,32.7539,32.7,32.75,63990,0
+GOCT.US,D,20240129,000000,32.7749,32.79,32.74,32.79,4022,0
+GOCT.US,D,20240130,000000,32.77,32.8399,32.77,32.8057,4434,0
+GOCT.US,D,20240131,000000,32.75,32.75,32.63,32.63,3891,0
+GOCT.US,D,20240201,000000,32.72,32.78,32.69,32.74,3536,0
+GOCT.US,D,20240202,000000,32.805,32.9,32.805,32.82,3357,0
+GOCT.US,D,20240205,000000,32.88,32.88,32.8017,32.856,2151,0
+GOCT.US,D,20240206,000000,32.82,32.85,32.8001,32.84,514171,0
+GOCT.US,D,20240207,000000,32.9074,32.97,32.9,32.92,30833,0
+GOCT.US,D,20240208,000000,32.9,32.97,32.9,32.97,1658,0
+GOCT.US,D,20240209,000000,32.9463,32.9999,32.9463,32.97,2075,0
+GOCT.US,D,20240212,000000,33.02,33.02,32.95,32.95,2587,0
+GOCT.US,D,20240213,000000,32.82,32.82,32.81,32.81,5117,0
+GOCT.US,D,20240214,000000,32.905,32.9406,32.905,32.9406,538,0
+GOCT.US,D,20240215,000000,32.9853,32.9853,32.9853,32.9853,25,0
+GOCT.US,D,20240216,000000,32.96,33,32.92,32.92,6009,0
+GOCT.US,D,20240220,000000,32.9221,32.9221,32.86,32.88,25668,0
+GOCT.US,D,20240221,000000,32.8926,32.98,32.88,32.9,39157,0
+GOCT.US,D,20240222,000000,33.05,33.08,33.03,33.03,22026,0
+GOCT.US,D,20240223,000000,33.1,33.1,33.07,33.1,10393,0
+GOCT.US,D,20240226,000000,33.08,33.0999,33.08,33.0999,5711,0
+GOCT.US,D,20240227,000000,33.09,33.15,33.09,33.135,7487,0
+GOCT.US,D,20240228,000000,33.16,33.16,33.09,33.1198,2529250,0
+GOCT.US,D,20240229,000000,33.12,33.1695,33.12,33.1695,2111,0
+GOCT.US,D,20240301,000000,33.17,33.24,33.16,33.225,11331,0
+GOCT.US,D,20240304,000000,33.21,33.23,33.21,33.21,508,0
+GOCT.US,D,20240305,000000,33.14,33.18,33.0952,33.13,2299,0
+GOCT.US,D,20240306,000000,33.22,33.22,33.17,33.1794,1850,0
+GOCT.US,D,20240307,000000,33.2,33.27,33.2,33.2398,5310,0
+GOCT.US,D,20240308,000000,33.24,33.24,33.17,33.1999,3549,0
+GOCT.US,D,20240311,000000,33.13,33.187,33.13,33.187,1925,0
+GOCT.US,D,20240312,000000,33.23,33.2736,33.2201,33.2736,7311,0
+GOCT.US,D,20240313,000000,33.2878,33.3,33.2201,33.24,9378,0
+GOCT.US,D,20240314,000000,33.24,33.259,33.18,33.2403,13272,0
+GOCT.US,D,20240315,000000,33.2085,33.2085,33.1942,33.1942,607,0
+GOCT.US,D,20240318,000000,33.23,33.27,33.23,33.27,3453,0
+GOCT.US,D,20240319,000000,33.21,33.3392,33.21,33.3143,158682,0
+GOCT.US,D,20240320,000000,33.29,33.41,33.28,33.41,534299,0
+GOCT.US,D,20240321,000000,33.4606,33.4606,33.42,33.44,1768,0
+GOCT.US,D,20240322,000000,33.382,33.45,33.38,33.45,10271,0
+GOCT.US,D,20240325,000000,33.45,33.45,33.409,33.4149,1437,0
+GOCT.US,D,20240326,000000,33.45,33.4583,33.4,33.4,4885,0
+GOCT.US,D,20240327,000000,33.405,33.47,33.3701,33.4402,8462,0
+GOCT.US,D,20240328,000000,33.43,33.5,33.43,33.43,6978,0
+GOCT.US,D,20240401,000000,33.47,33.47,33.45,33.4599,370,0
+GOCT.US,D,20240402,000000,33.39,33.4117,33.35,33.3959,3404,0
+GOCT.US,D,20240403,000000,33.4524,33.4524,33.4099,33.4099,5160,0
+GOCT.US,D,20240404,000000,33.44,33.48,33.328,33.328,5139,0
+GOCT.US,D,20240405,000000,33.32,33.4299,33.32,33.3961,7520,0
+GOCT.US,D,20240408,000000,33.395,33.418,33.37,33.415,1568,0
+GOCT.US,D,20240409,000000,33.4,33.4599,33.3601,33.4283,3697,0
+GOCT.US,D,20240410,000000,33.3808,33.3808,33.354,33.3747,1766,0
+GOCT.US,D,20240411,000000,33.321,33.45,33.31,33.4295,2974,0
+GOCT.US,D,20240412,000000,33.31,33.355,33.241,33.2996,4328,0
+GOCT.US,D,20240415,000000,33.345,33.3699,33.1953,33.2131,5958,0
+GOCT.US,D,20240416,000000,33.22,33.26,33.1401,33.2047,4726,0
+GOCT.US,D,20240417,000000,33.215,33.215,33.15,33.18,11156,0
+GOCT.US,D,20240418,000000,33.246,33.246,33.1648,33.1648,1411,0
+GOCT.US,D,20240419,000000,33.12,33.1606,33.07,33.07,143829,0
+GOCT.US,D,20240422,000000,33.1823,33.255,33.1383,33.223,4246,0
+GOCT.US,D,20240423,000000,33.345,33.39,33.345,33.3513,848,0
+GOCT.US,D,20240424,000000,33.35,33.375,33.35,33.375,273,0
+GOCT.US,D,20240425,000000,33.25,33.3499,33.24,33.3217,1658,0
+GOCT.US,D,20240426,000000,33.46,33.47,33.4365,33.4365,1212,0
+GOCT.US,D,20240429,000000,33.472,33.472,33.45,33.4591,930,0
+GOCT.US,D,20240430,000000,33.39,33.43,33.3632,33.3632,1972,0
+GOCT.US,D,20240501,000000,33.3,33.43,33.3,33.337,13165,0
+GOCT.US,D,20240502,000000,33.3731,33.4299,33.3309,33.4299,11606,0
+GOCT.US,D,20240503,000000,33.51,33.5439,33.5,33.5439,4624,0
+GOCT.US,D,20240506,000000,33.6141,33.615,33.57,33.615,2390,0
+GOCT.US,D,20240507,000000,33.63,33.6599,33.62,33.6259,2548,0
+GOCT.US,D,20240508,000000,33.66,33.66,33.5901,33.6449,3036,0
+GOCT.US,D,20240509,000000,33.65,33.68,33.6301,33.6719,7229,0
+GOCT.US,D,20240510,000000,33.7089,33.73,33.68,33.7097,4539,0
+GOCT.US,D,20240513,000000,33.7142,33.74,33.6701,33.705,923,0
+GOCT.US,D,20240514,000000,33.74,33.74,33.7,33.7398,2789,0
+GOCT.US,D,20240515,000000,33.77,33.81,33.7501,33.7932,13233,0
+GOCT.US,D,20240516,000000,33.8063,33.8063,33.7715,33.795,3593,0
+GOCT.US,D,20240517,000000,33.81,33.8399,33.792,33.8102,17932,0
+GOCT.US,D,20240520,000000,33.824,33.87,33.82,33.8251,14061,0
+GOCT.US,D,20240521,000000,33.83,33.8599,33.8,33.8503,3691,0
+GOCT.US,D,20240522,000000,33.87,33.89,33.81,33.8401,29600,0
+GOCT.US,D,20240523,000000,33.82,33.87,33.78,33.8063,2310,0
+GOCT.US,D,20240524,000000,33.83,33.89,33.83,33.8751,20767,0
+GOCT.US,D,20240528,000000,33.9021,33.9021,33.84,33.8745,1515,0
+GOCT.US,D,20240529,000000,33.81,33.8352,33.81,33.8352,749,0
+GOCT.US,D,20240530,000000,33.825,33.84,33.78,33.79,8197,0
+GOCT.US,D,20240531,000000,33.8,33.8894,33.8,33.8894,7973,0
+GOCT.US,D,20240603,000000,33.88,33.8913,33.841,33.8913,17582,0
+GOCT.US,D,20240604,000000,33.9199,33.9199,33.85,33.9057,1976,0
+GOCT.US,D,20240605,000000,33.93,33.965,33.92,33.965,2355,0
+GOCT.US,D,20240606,000000,33.93,33.95,33.93,33.95,2529,0
+GOCT.US,D,20240607,000000,33.9949,34.0046,33.95,33.97,1590,0
+GOCT.US,D,20240610,000000,34,34,33.975,33.98,970,0
+GOCT.US,D,20240611,000000,33.975,33.9975,33.95,33.9902,4946,0
+GOCT.US,D,20240612,000000,34.058,34.058,33.9601,34.0234,2088,0
+GOCT.US,D,20240613,000000,34.01,34.04,34,34.025,8786,0
+GOCT.US,D,20240614,000000,34,34.0482,34,34.0202,46946,0
+GOCT.US,D,20240617,000000,34,34.06,34,34.05,4640,0
+GOCT.US,D,20240618,000000,34.0426,34.07,34.04,34.0601,3049,0
+GOCT.US,D,20240620,000000,34.04,34.0501,34.04,34.0501,2930,0
+GOCT.US,D,20240621,000000,34.03,34.07,34.03,34.0602,1309,0
+GOCT.US,D,20240624,000000,34.04,34.09,34.04,34.075,9223,0
+GOCT.US,D,20240625,000000,34.075,34.1,34.05,34.06,21769,0
+GOCT.US,D,20240626,000000,34.06,34.12,34.04,34.04,20170,0
+GOCT.US,D,20240627,000000,34.095,34.13,34.0501,34.09,3043,0
+GOCT.US,D,20240628,000000,34.1592,34.1592,34.1,34.1,875,0
+GOCT.US,D,20240701,000000,34.1599,34.1599,34.0986,34.1348,3622,0
+GOCT.US,D,20240702,000000,34.17,34.19,34.15,34.155,73282,0
+GOCT.US,D,20240703,000000,34.165,34.165,34.165,34.165,86,0
+GOCT.US,D,20240705,000000,34.212,34.23,34.1708,34.21,3172,0
+GOCT.US,D,20240708,000000,34.2175,34.2175,34.195,34.195,1085,0
+GOCT.US,D,20240709,000000,34.1601,34.249,34.1601,34.205,10214,0
+GOCT.US,D,20240710,000000,34.17,34.26,34.17,34.225,689,0
+GOCT.US,D,20240711,000000,34.2,34.2526,34.18,34.215,3352,0
+GOCT.US,D,20240712,000000,34.22,34.25,34.21,34.245,2220,0
+GOCT.US,D,20240715,000000,34.23,34.2448,34.22,34.2448,5107,0
+GOCT.US,D,20240716,000000,34.23,34.28,34.23,34.265,5241,0
+GOCT.US,D,20240717,000000,34.2803,34.2803,34.1,34.235,203761,0
+GOCT.US,D,20240718,000000,34.21,34.24,34.2088,34.2088,625,0
+GOCT.US,D,20240719,000000,34.1714,34.2232,34.1711,34.205,2281,0
+GOCT.US,D,20240722,000000,34.235,34.2702,34.21,34.255,1380,0
+GOCT.US,D,20240723,000000,34.26,34.3,34.23,34.245,4091,0
+GOCT.US,D,20240724,000000,34.2625,34.2625,34.1891,34.1891,2623,0
+GOCT.US,D,20240725,000000,34.1749,34.1749,34.1749,34.1749,45,0
+GOCT.US,D,20240726,000000,34.255,34.255,34.2002,34.2343,3981,0
+GOCT.US,D,20240729,000000,34.25,34.2899,34.25,34.2514,825,0
+GOCT.US,D,20240730,000000,34.25,34.27,34.2494,34.2494,4854,0
+GOCT.US,D,20240731,000000,34.24,34.3345,34.24,34.2932,4790,0
+GOCT.US,D,20240801,000000,34.31,34.31,34.22,34.23,6479,0
+GOCT.US,D,20240802,000000,34.095,34.1108,34.02,34.0876,136066,0
+GOCT.US,D,20240805,000000,33.47,33.905,33.37,33.7102,8043,0
+GOCT.US,D,20240806,000000,33.98,34.0739,33.925,33.9675,2442,0
+GOCT.US,D,20240807,000000,34.115,34.115,33.9025,33.9025,1418,0
+GOCT.US,D,20240808,000000,34.1086,34.13,34.09,34.0971,9849,0
+GOCT.US,D,20240809,000000,34.16,34.1933,34.1523,34.1933,11609,0
+GOCT.US,D,20240812,000000,34.2263,34.27,34.2118,34.2399,4336,0
+GOCT.US,D,20240813,000000,34.31,34.3303,34.274,34.3066,18123,0
+GOCT.US,D,20240814,000000,34.35,34.37,34.3,34.355,4826,0
+GOCT.US,D,20240815,000000,34.4159,34.43,34.35,34.395,2250,0
+GOCT.US,D,20240816,000000,34.38,34.45,34.38,34.4101,3345,0
+GOCT.US,D,20240819,000000,34.4495,34.4495,34.39,34.4302,4997,0
+GOCT.US,D,20240820,000000,34.47,34.4799,34.3901,34.425,4025,0
+GOCT.US,D,20240821,000000,34.4,34.4375,34.39,34.425,22016,0
+GOCT.US,D,20240822,000000,34.4344,34.46,34.415,34.415,595,0
+GOCT.US,D,20240823,000000,34.45,34.4766,34.4118,34.4506,8370,0
+GOCT.US,D,20240826,000000,34.455,34.4999,34.4115,34.455,4995,0
+GOCT.US,D,20240827,000000,34.465,34.475,34.44,34.475,2019,0
+GOCT.US,D,20240828,000000,34.5199,34.5199,34.4201,34.465,13396,0
+GOCT.US,D,20240829,000000,34.44,34.5199,34.44,34.51,2851,0
+GOCT.US,D,20240830,000000,34.5299,34.5418,34.46,34.515,2624,0
+GOCT.US,D,20240903,000000,34.54,34.54,34.42,34.458,9388,0
+GOCT.US,D,20240904,000000,34.4899,34.4899,34.43,34.455,144740,0
+GOCT.US,D,20240905,000000,34.4698,34.4698,34.4698,34.4698,147,0
+GOCT.US,D,20240906,000000,34.45,34.5083,34.4,34.425,4167,0
+GOCT.US,D,20240909,000000,34.4963,34.53,34.46,34.4966,1061,0
+GOCT.US,D,20240910,000000,34.5599,34.5599,34.51,34.5208,927,0
+GOCT.US,D,20240911,000000,34.56,34.5899,34.5475,34.5475,6055,0
+GOCT.US,D,20240912,000000,34.555,34.5655,34.5289,34.5655,7067,0
+GOCT.US,D,20240913,000000,34.6,34.62,34.585,34.585,2454,0
+GOCT.US,D,20240916,000000,34.58,34.6173,34.5673,34.5998,5689,0
+GOCT.US,D,20240917,000000,34.55,34.6499,34.55,34.6098,9190,0
+GOCT.US,D,20240918,000000,34.57,34.63,34.55,34.605,5151,0
+GOCT.US,D,20240919,000000,34.6,34.67,34.59,34.625,2651,0
+GOCT.US,D,20240920,000000,34.62,34.68,34.61,34.6457,2478,0
+GOCT.US,D,20240923,000000,34.6584,34.6899,34.62,34.6548,8089,0
+GOCT.US,D,20240924,000000,34.65,34.67,34.6,34.635,205135,0
+GOCT.US,D,20240925,000000,34.63,34.6892,34.61,34.61,499481,0
+GOCT.US,D,20240926,000000,34.71,34.71,34.63,34.6608,3312,0
+GOCT.US,D,20240927,000000,34.64,34.661,34.64,34.661,349,0
+GOCT.US,D,20240930,000000,34.6434,34.6851,34.6434,34.6851,1453,0
+GOCT.US,D,20241001,000000,34.7199,34.7199,34.631,34.69,18594,0
+GOCT.US,D,20241002,000000,34.6608,34.7,34.6608,34.675,6076,0
+GOCT.US,D,20241003,000000,34.685,34.7299,34.685,34.685,845,0
+GOCT.US,D,20241004,000000,34.7,34.7399,34.7,34.705,12638,0
+GOCT.US,D,20241007,000000,34.73,34.73,34.68,34.705,370,0
+GOCT.US,D,20241008,000000,34.73,34.74,34.6701,34.715,1443,0
+GOCT.US,D,20241009,000000,34.76,34.76,34.69,34.725,6800,0
+GOCT.US,D,20241010,000000,34.75,34.77,34.7,34.725,5771,0
+GOCT.US,D,20241011,000000,34.77,34.7822,34.7013,34.775,11163,0
+GOCT.US,D,20241014,000000,34.78,34.78,34.71,34.7449,9457,0
+GOCT.US,D,20241015,000000,34.79,34.79,34.72,34.745,31173,0
+GOCT.US,D,20241016,000000,34.79,34.79,34.745,34.78,41692,0
+GOCT.US,D,20241017,000000,34.79,34.8,34.72,34.8,92841,0
+GOCT.US,D,20241018,000000,34.8,34.8199,34.775,34.81,265495,0
+GOCT.US,D,20241021,000000,34.79,34.8,34.66,34.74,797230,0
+GOCT.US,D,20241022,000000,34.71,34.7899,34.63,34.76,247839,0
+GOCT.US,D,20241023,000000,34.7,34.72,34.5,34.6,200241,0
+GOCT.US,D,20241024,000000,34.67,34.67,34.56,34.658,268789,0
+GOCT.US,D,20241025,000000,34.71,34.81,34.6,34.64,399140,0
+GOCT.US,D,20241028,000000,34.75,34.75,34.65,34.69,175438,0
+GOCT.US,D,20241029,000000,34.66,34.76,34.5952,34.71,441926,0
+GOCT.US,D,20241030,000000,34.71,34.77,34.64,34.6455,104649,0
+GOCT.US,D,20241031,000000,34.54,34.54,34.31,34.31,203665,0
+GOCT.US,D,20241101,000000,34.4,34.5199,34.36,34.4,79769,0
+GOCT.US,D,20241104,000000,34.37,34.4292,34.26,34.344,99584,0
+GOCT.US,D,20241105,000000,34.38,34.56,34.38,34.54,626645,0
+GOCT.US,D,20241106,000000,35.07,35.07,34.8272,35,64401,0
+GOCT.US,D,20241107,000000,35.06,35.159,35.04,35.108,88610,0
+GOCT.US,D,20241108,000000,35.14,35.21,35.1103,35.15,37938,0
+GOCT.US,D,20241111,000000,35.22,35.22,35.11,35.1661,26330,0
+GOCT.US,D,20241112,000000,35.175,35.19,35.0615,35.15,56584,0
+GOCT.US,D,20241113,000000,35.16,35.21,35.105,35.16,26045,0
+GOCT.US,D,20241114,000000,35.1504,35.17,35.05,35.0694,101365,0
+GOCT.US,D,20241115,000000,34.97,34.97,34.8275,34.8371,58233,0
+GOCT.US,D,20241118,000000,34.87,34.97,34.87,34.94,61641,0
+GOCT.US,D,20241119,000000,34.86,35.01,34.8,35,31689,0
+GOCT.US,D,20241120,000000,34.88,35,34.829,34.99,34248,0
+GOCT.US,D,20241121,000000,35,35.09,34.887,35.0663,18586,0
+GOCT.US,D,20241122,000000,35.07,35.128,35.01,35.09,7810,0
+GOCT.US,D,20241125,000000,35.27,35.27,35.1452,35.1916,5274,0
+GOCT.US,D,20241126,000000,35.25,35.27,35.1801,35.27,4936,0
+GOCT.US,D,20241127,000000,35.29,35.29,35.1601,35.22,23132,0
+GOCT.US,D,20241129,000000,35.357,35.39,35.34,35.37,6017,0
+GOCT.US,D,20241202,000000,35.38,35.4142,35.32,35.41,4384,0
+GOCT.US,D,20241203,000000,35.36,35.44,35.3459,35.43,17991,0
+GOCT.US,D,20241204,000000,35.47,35.475,35.42,35.4711,6722,0
+GOCT.US,D,20241205,000000,35.4998,35.4998,35.43,35.47,15251,0
+GOCT.US,D,20241206,000000,35.5,35.53,35.465,35.52,9119,0
+GOCT.US,D,20241209,000000,35.51,35.51,35.3701,35.41,31997,0
+GOCT.US,D,20241210,000000,35.4277,35.46,35.336,35.336,3155,0
+GOCT.US,D,20241211,000000,35.4768,35.5,35.47,35.5,4088,0
+GOCT.US,D,20241212,000000,35.4795,35.4795,35.3801,35.43,7511,0
+GOCT.US,D,20241213,000000,35.3848,35.47,35.3674,35.43,112788,0
+GOCT.US,D,20241216,000000,35.45,35.4993,35.4138,35.43,8661,0
+GOCT.US,D,20241217,000000,35.41,35.43,35.3401,35.42,31384,0
+GOCT.US,D,20241218,000000,35.4238,35.4238,34.91,34.9161,3994,0
+GOCT.US,D,20241219,000000,35,35.07,34.8761,34.8761,5255,0
+GOCT.US,D,20241220,000000,34.75,35.186,34.74,35.12,13733,0
+GOCT.US,D,20241223,000000,35.13,35.26,35.07,35.26,15802,0
+GOCT.US,D,20241224,000000,35.36,35.4149,35.25,35.4149,2943,0
+GOCT.US,D,20241226,000000,35.4,35.48,35.395,35.444,5418,0
+GOCT.US,D,20241227,000000,35.23,35.37,35.115,35.24,5716,0
+GOCT.US,D,20241230,000000,35.1199,35.19,35.09,35.1193,1244,0
+GOCT.US,D,20241231,000000,35.15,35.17,34.935,34.99,12844,0
+GOCT.US,D,20250102,000000,35.06,35.1218,34.8508,34.96,6478,0
+GOCT.US,D,20250103,000000,35.13,35.24,35.09,35.2,12845,0
+GOCT.US,D,20250106,000000,35.31,35.43,35.2531,35.34,37302,0
+GOCT.US,D,20250107,000000,35.185,35.19,35.1092,35.1092,1637,0
+GOCT.US,D,20250108,000000,35.07,35.134,35.04,35.1,4061,0
+GOCT.US,D,20250110,000000,35.06,35.06,34.79,34.9,265204,0
+GOCT.US,D,20250113,000000,34.72,34.92,34.66,34.87,11990,0
+GOCT.US,D,20250114,000000,34.9799,34.99,34.8033,34.95,5742,0
+GOCT.US,D,20250115,000000,35.21,35.28,35.1501,35.24,11563,0
+GOCT.US,D,20250116,000000,35.32,35.33,35.21,35.2472,7829,0
+GOCT.US,D,20250117,000000,35.42,35.46,35.38,35.38,10118,0
+GOCT.US,D,20250121,000000,35.45,35.5717,35.45,35.53,15621,0
+GOCT.US,D,20250122,000000,35.62,35.72,35.62,35.6658,7102,0
+GOCT.US,D,20250123,000000,35.61,35.72,35.61,35.71,94819,0
+GOCT.US,D,20250124,000000,35.73,35.755,35.67,35.69,283290,0
+GOCT.US,D,20250127,000000,35.43,35.47,35.38,35.45,35339,0
+GOCT.US,D,20250128,000000,35.57,35.6799,35.43,35.6442,10076,0
+GOCT.US,D,20250129,000000,35.63,35.65,35.4734,35.5476,9893,0
+GOCT.US,D,20250130,000000,35.65,35.67,35.58,35.6381,9932,0
+GOCT.US,D,20250131,000000,35.6711,35.755,35.57,35.59,4799,0
+GOCT.US,D,20250203,000000,35.35,35.5099,35.2,35.4346,24265,0
+GOCT.US,D,20250204,000000,35.5,35.5992,35.48,35.5811,20755,0
+GOCT.US,D,20250205,000000,35.57,35.6447,35.4907,35.6447,19287,0
+GOCT.US,D,20250206,000000,35.67,35.7117,35.62,35.7117,2416,0
+GOCT.US,D,20250207,000000,35.65,35.65,35.54,35.5625,8332,0
+GOCT.US,D,20250210,000000,35.635,35.7,35.62,35.6689,2704,0
+GOCT.US,D,20250211,000000,35.6699,35.68,35.59,35.673,2958,0
+GOCT.US,D,20250212,000000,35.57,35.6699,35.54,35.623,12157,0
+GOCT.US,D,20250213,000000,35.67,35.8303,35.655,35.806,115591,0
+GOCT.US,D,20250214,000000,35.8673,35.8673,35.7879,35.84,7682,0
+GOCT.US,D,20250218,000000,35.87,35.87,35.12,35.84,5069,0
+GOCT.US,D,20250219,000000,35.84,35.94,35.81,35.9002,11971,0
+GOCT.US,D,20250220,000000,35.86,35.9044,35.76,35.81,10862,0
+GOCT.US,D,20250221,000000,35.77,35.77,35.5304,35.5637,8101,0
+GOCT.US,D,20250224,000000,35.6032,35.64,35.45,35.54,9335,0
+GOCT.US,D,20250225,000000,35.485,35.54,35.2501,35.3957,52118,0
+GOCT.US,D,20250226,000000,35.52,35.565,35.33,35.4011,13792,0
+GOCT.US,D,20250227,000000,35.5599,35.5599,35.12,35.1348,16507,0
+GOCT.US,D,20250228,000000,35.1,35.402,35.08,35.402,22979,0
+GOCT.US,D,20250303,000000,35.24,35.42,34.99,35.03,26163,0
+GOCT.US,D,20250304,000000,34.94,35.0833,34.7507,34.8653,39951,0
+GOCT.US,D,20250305,000000,34.9,35.15,34.77,35.0733,21007,0
+GOCT.US,D,20250306,000000,34.82,34.99,34.6545,34.7348,31894,0
+GOCT.US,D,20250307,000000,34.61,34.88,34.515,34.8572,5319,0
+GOCT.US,D,20250310,000000,34.5854,34.5854,34.2408,34.31,28707,0
+GOCT.US,D,20250311,000000,34.22,34.34,34.0445,34.2095,502360,0
+GOCT.US,D,20250312,000000,34.16,34.36,34.15,34.2976,14766,0
+GOCT.US,D,20250313,000000,34.1327,34.17,34.0357,34.0357,3580,0
+GOCT.US,D,20250314,000000,34.2013,34.45,34.2013,34.45,11151,0
+GOCT.US,D,20250317,000000,34.53,34.6899,34.455,34.5846,8590,0
+GOCT.US,D,20250318,000000,34.4633,34.4633,34.3311,34.35,5646,0
+GOCT.US,D,20250319,000000,34.4899,34.6373,34.44,34.6,14110,0
+GOCT.US,D,20250320,000000,34.54,34.6117,34.4704,34.54,7577,0
+GOCT.US,D,20250321,000000,34.4299,34.58,34.37,34.58,6776,0
+GOCT.US,D,20250324,000000,34.81,34.9099,34.79,34.8949,275303,0
+GOCT.US,D,20250325,000000,34.87,34.979,34.86,34.9107,10657,0
+GOCT.US,D,20250326,000000,34.865,34.865,34.627,34.6999,9766,0
+GOCT.US,D,20250327,000000,34.62,34.71,34.607,34.6569,7174,0
+GOCT.US,D,20250328,000000,34.43,34.61,34.24,34.3074,234314,0
+GOCT.US,D,20250331,000000,33.95,34.35,33.95,34.33,17500,0
+GOCT.US,D,20250401,000000,34.3699,34.5099,34.26,34.4273,3599,0
+GOCT.US,D,20250402,000000,34.33,34.5794,34.26,34.5794,471148,0
+GOCT.US,D,20250403,000000,33.8407,34.0299,33.61,33.61,15500,0
+GOCT.US,D,20250404,000000,32.97,33.23,32.51,32.51,9161,0
+GOCT.US,D,20250407,000000,32.87,33.05,31.9,32.4689,35963,0
+GOCT.US,D,20250408,000000,33.1181,33.1499,32.06,32.1405,10432,0
+GOCT.US,D,20250409,000000,32.34,33.8433,32.0671,33.8433,27262,0
+GOCT.US,D,20250410,000000,33.385,33.4154,32.7,33.1143,137041,0
+GOCT.US,D,20250411,000000,33.043,33.51,33.043,33.458,11840,0
+GOCT.US,D,20250414,000000,33.705,33.79,33.56,33.6701,5352,0
+GOCT.US,D,20250415,000000,33.7,33.8,33.6,33.67,20276,0
+GOCT.US,D,20250416,000000,33.36,33.3801,33.02,33.18,8376,0
+GOCT.US,D,20250417,000000,33.26,33.375,33.25,33.25,5954,0
+GOCT.US,D,20250421,000000,33.04,33.04,32.7201,32.9058,14521,0
+GOCT.US,D,20250422,000000,33.12,33.42,33.12,33.32,23711,0
+GOCT.US,D,20250423,000000,33.81,33.8401,33.59,33.6563,13028,0
+GOCT.US,D,20250424,000000,33.6999,33.988,33.6999,33.988,2487,0
+GOCT.US,D,20250425,000000,34.03,34.17,33.98,34.16,57695,0
+GOCT.US,D,20250428,000000,34.0387,34.1617,33.9888,34.1617,3463,0
+GOCT.US,D,20250429,000000,34.1488,34.2691,34.1,34.24,5583,0
+GOCT.US,D,20250430,000000,33.92,34.3388,33.92,34.275,4728,0
+GOCT.US,D,20250501,000000,34.432,34.52,34.41,34.41,7261,0
+GOCT.US,D,20250502,000000,34.59,34.71,34.5137,34.66,8256,0
+GOCT.US,D,20250505,000000,34.6207,34.6368,34.48,34.5,4426,0
+GOCT.US,D,20250506,000000,34.4277,34.5,34.38,34.4165,1899,0
+GOCT.US,D,20250507,000000,34.485,34.485,34.33,34.4794,6315,0
+GOCT.US,D,20250508,000000,34.64,34.78,34.63,34.64,15252,0
+GOCT.US,D,20250509,000000,34.69,34.69,34.54,34.6111,20044,0
+GOCT.US,D,20250512,000000,35.04,35.19,35.04,35.1814,3081,0
+GOCT.US,D,20250513,000000,35.3099,35.44,35.2,35.3596,7996,0
+GOCT.US,D,20250514,000000,35.29,35.37,35.2801,35.3611,10379,0
+GOCT.US,D,20250515,000000,35.28,35.46,35.2501,35.4328,5952,0
+GOCT.US,D,20250516,000000,35.43,35.61,35.43,35.5878,2728,0
+GOCT.US,D,20250519,000000,35.49,35.6098,35.34,35.6098,9771,0
+GOCT.US,D,20250520,000000,35.517,35.61,35.48,35.5275,7495,0
+GOCT.US,D,20250521,000000,35.4101,35.49,35.18,35.2296,15074,0
+GOCT.US,D,20250522,000000,35.23,35.33,35.2,35.26,2543,0
+GOCT.US,D,20250523,000000,35.02,35.19,35.02,35.0762,4984,0
+GOCT.US,D,20250527,000000,35.27,35.47,35.27,35.44,4026,0
+GOCT.US,D,20250528,000000,35.52,35.52,35.37,35.3804,9332,0
+GOCT.US,D,20250529,000000,35.48,35.51,35.38,35.4582,7817,0
+GOCT.US,D,20250530,000000,35.23,35.4942,35.23,35.4942,2179,0
+GOCT.US,D,20250602,000000,35.42,35.5444,35.41,35.5444,18808,0
+GOCT.US,D,20250603,000000,35.5676,35.69,35.52,35.69,3672,0
+GOCT.US,D,20250604,000000,35.6522,35.7799,35.6522,35.7034,12904,0
+GOCT.US,D,20250605,000000,35.69,35.77,35.51,35.5852,6034,0
+GOCT.US,D,20250606,000000,35.795,35.88,35.73,35.8179,4576,0
+GOCT.US,D,20250609,000000,35.8376,35.84,35.8055,35.8262,2582,0
+GOCT.US,D,20250610,000000,35.8999,35.93,35.823555,35.9254,25389,0
+GOCT.US,D,20250611,000000,35.9601,36.02,35.8101,35.8657,7667,0
+GOCT.US,D,20250612,000000,35.89,35.9474,35.86,35.944,3948,0
+GOCT.US,D,20250613,000000,35.721,35.8793,35.65,35.6823,5783,0
+GOCT.US,D,20250616,000000,35.85,36.01,35.85,35.909,8502,0
+GOCT.US,D,20250617,000000,35.79,35.87,35.71,35.736,4208,0
+GOCT.US,D,20250618,000000,35.71,35.82,35.71,35.7456,3719,0
+GOCT.US,D,20250620,000000,35.7601,35.9,35.69,35.7118,2273,0
+GOCT.US,D,20250623,000000,35.75,35.9166,35.66,35.9166,21675,0
+GOCT.US,D,20250624,000000,36.09,36.1729,36.0601,36.1729,8337,0
+GOCT.US,D,20250625,000000,36.15,36.23,36.112,36.165,17286,0
+GOCT.US,D,20250626,000000,36.23,36.3501,36.23,36.3501,6261,0
+GOCT.US,D,20250627,000000,36.37,36.4467,36.34,36.4467,3055,0
+GOCT.US,D,20250630,000000,36.45,36.5572,36.43,36.5572,11769,0
+GOCT.US,D,20250701,000000,36.485,36.57,36.47,36.5363,11751,0
+GOCT.US,D,20250702,000000,36.59,36.6183,36.5401,36.6183,2521,0
+GOCT.US,D,20250703,000000,36.8078,36.81,36.71,36.77,27461,0
+GOCT.US,D,20250707,000000,36.696,36.696,36.55,36.6196,5367,0
+GOCT.US,D,20250708,000000,36.6799,36.6799,36.58,36.6,5523,0
+GOCT.US,D,20250709,000000,36.7,36.7508,36.64,36.7508,36828,0
+GOCT.US,D,20250710,000000,36.71,36.86,36.7,36.7994,32779,0
+GOCT.US,D,20250711,000000,36.64,36.7701,36.64,36.7358,14362,0
+GOCT.US,D,20250714,000000,36.74,36.765,36.67,36.765,5531,0
+GOCT.US,D,20250715,000000,36.84,36.93,36.7101,36.713,6428,0
+GOCT.US,D,20250716,000000,36.72,36.8,36.61,36.76,12317,0
+GOCT.US,D,20250717,000000,36.79,36.9,36.79,36.86,4616,0
+GOCT.US,D,20250718,000000,36.95,36.98,36.8201,36.8501,9642,0
+GOCT.US,D,20250721,000000,36.93,36.99,36.91,36.9367,7073,0
+GOCT.US,D,20250722,000000,36.9084,36.9647,36.87,36.9647,4459,0
+GOCT.US,D,20250723,000000,37.05,37.14,36.9501,37.1062,52540,0
+GOCT.US,D,20250724,000000,37.14,37.2173,37.09,37.155,10260,0
+GOCT.US,D,20250725,000000,37.22,37.2399,37.13,37.198,13257,0
+GOCT.US,D,20250728,000000,37.22,37.26,37.17,37.211,28349,0
+GOCT.US,D,20250729,000000,37.26,37.32,37.16,37.1656,37907,0
+GOCT.US,D,20250730,000000,37.21,37.24,37.0601,37.1462,5906,0
+GOCT.US,D,20250731,000000,37.29,37.3179,37.07,37.0783,475034,0
+GOCT.US,D,20250801,000000,36.83,36.95,36.67,36.78,4935,0
+GOCT.US,D,20250804,000000,36.94,37.065,36.93,37.065,15700,0
+GOCT.US,D,20250805,000000,37.11,37.11,36.95,36.9679,22497,0
+GOCT.US,D,20250806,000000,37.01,37.15,36.99,37.15,17871,0
+GOCT.US,D,20250807,000000,37.23,37.2373,37.001,37.0929,6486,0
+GOCT.US,D,20250808,000000,37.25,37.29,37.23,37.2765,14990,0
+GOCT.US,D,20250811,000000,37.27,37.35,37.201,37.2206,12807,0
+GOCT.US,D,20250812,000000,37.32,37.46,37.3,37.4526,91594,0
+GOCT.US,D,20250813,000000,37.53,37.57,37.46,37.55,7828,0
+GOCT.US,D,20250814,000000,37.47,37.54,37.47,37.54,15786,0
+GOCT.US,D,20250815,000000,37.54,37.59,37.48,37.485,49877,0
+GOCT.US,D,20250818,000000,37.49,37.51,37.46,37.49,4484,0
+GOCT.US,D,20250819,000000,37.49,37.54,37.37,37.4,5227,0
+GOCT.US,D,20250820,000000,37.36,37.37,37.24,37.34,14554,0
+GOCT.US,D,20250821,000000,37.26,37.34,37.22,37.27,28833,0
+GOCT.US,D,20250822,000000,37.39,37.62,37.35,37.5917,13528,0
+GOCT.US,D,20250825,000000,37.56,37.61,37.5394,37.5394,16617,0
+GOCT.US,D,20250826,000000,37.5499,37.61,37.5201,37.6031,11566,0
+GOCT.US,D,20250827,000000,37.65,37.6593,37.63,37.6593,3325,0
+GOCT.US,D,20250828,000000,37.65,37.72,37.65,37.7199,26792,0
+GOCT.US,D,20250829,000000,37.64,37.74,37.581,37.6087,2568,0
+GOCT.US,D,20250902,000000,37.31,37.4851,37.28,37.4851,7197,0
+GOCT.US,D,20250903,000000,37.58,37.6,37.4905,37.5903,7889,0
+GOCT.US,D,20250904,000000,37.668,37.755,37.6,37.755,9536,0
+GOCT.US,D,20250905,000000,37.85,37.85,37.62,37.72,5522,0
+GOCT.US,D,20250908,000000,37.89,37.89,37.755,37.79,7245,0
+GOCT.US,D,20250909,000000,37.84,37.86,37.772,37.85,19412,0
+GOCT.US,D,20250910,000000,37.8708,37.97,37.8501,37.8887,6564,0
+GOCT.US,D,20250911,000000,37.9297,38.0099,37.9297,38.0099,7765,0
+GOCT.US,D,20250912,000000,38.04,38.06,38.017,38.017,750,0
+GOCT.US,D,20250915,000000,38.075,38.1,38.0404,38.06,115766,0
+GOCT.US,D,20250916,000000,38.08,38.11,38.05,38.0592,2127,0
+GOCT.US,D,20250917,000000,38.05,38.082,37.96,38.056,37036,0
+GOCT.US,D,20250918,000000,38.11,38.17,38.1,38.16,20219,0
+GOCT.US,D,20250919,000000,38.17,38.21,38.135,38.17,58940,0
+GOCT.US,D,20250922,000000,38.13,38.25,38.13,38.225,49404,0
+GOCT.US,D,20250923,000000,38.23,38.2301,38.14,38.1651,7514,0
+GOCT.US,D,20250924,000000,38.19,38.25,38.12,38.15,35692,0
+GOCT.US,D,20250925,000000,38.12,38.15,38.035,38.14,26029,0
+GOCT.US,D,20250926,000000,38.18,38.2591,38.18,38.2591,24363,0
+GOCT.US,D,20250929,000000,38.315,38.32,38.25,38.2701,18198,0
+GOCT.US,D,20250930,000000,38.29,38.3149,38.25,38.3149,14247,0
+GOCT.US,D,20251001,000000,38.29,38.38,38.28,38.3549,14507,0
+GOCT.US,D,20251002,000000,38.38,38.38,38.335,38.3605,9783,0
+GOCT.US,D,20251003,000000,38.4059,38.42,38.378773,38.3847,2832,0
+GOCT.US,D,20251006,000000,38.41,38.45,38.41,38.44,6317,0
+GOCT.US,D,20251007,000000,38.4493,38.45,38.41,38.4397,24795,0
+GOCT.US,D,20251008,000000,38.455,38.51,38.4464,38.51,19617,0
+GOCT.US,D,20251009,000000,38.49,38.52,38.4601,38.4802,9778,0
+GOCT.US,D,20251010,000000,38.53,38.53,38.1793,38.1793,103036,0
+GOCT.US,D,20251013,000000,38.39,38.4576,38.37,38.45,14368,0
+GOCT.US,D,20251014,000000,38.32,38.5,38.27,38.4528,40065,0
+GOCT.US,D,20251015,000000,38.51,38.54,38.43,38.52,28202,0
+GOCT.US,D,20251016,000000,38.54,38.55,38.4367,38.51,39488,0
+GOCT.US,D,20251017,000000,38.5599,38.6295,38.51,38.6,314673,0
+GOCT.US,D,20251020,000000,38.72,38.86,38.69,38.81,377780,0
+GOCT.US,D,20251021,000000,38.83,38.8599,38.77,38.81,404208,0
+GOCT.US,D,20251022,000000,38.84,38.84,38.56,38.698,1032615,0
+GOCT.US,D,20251023,000000,38.79,38.88,38.71,38.84,136730,0
+GOCT.US,D,20251024,000000,38.98,39.01,38.9332,38.97,92570,0
+GOCT.US,D,20251027,000000,39.11,39.16,39.07,39.16,162305,0
+GOCT.US,D,20251028,000000,39.18,39.2,39.1118,39.14,76137,0
+GOCT.US,D,20251029,000000,39.16,39.1985,39.04,39.0905,35757,0
+GOCT.US,D,20251030,000000,39.015,39.07,38.94,38.94,94566,0
+GOCT.US,D,20251031,000000,39.08,39.08,38.89,38.97,197837,0
+GOCT.US,D,20251103,000000,39.1,39.1,38.91,39.0135,103030,0
+GOCT.US,D,20251104,000000,38.85,38.91,38.77,38.815,119077,0
+GOCT.US,D,20251105,000000,38.8,38.97,38.8,38.9488,112430,0
+GOCT.US,D,20251106,000000,38.86,38.88,38.65,38.73,51117,0
+GOCT.US,D,20251107,000000,38.615,38.74,38.445,38.69,55491,0
+GOCT.US,D,20251110,000000,38.98,39.04,38.8515,38.99,37144,0
+GOCT.US,D,20251111,000000,38.9574,39.0348,38.935,39.03,19068,0
+GOCT.US,D,20251112,000000,39.079,39.079,38.97,39.035,26162,0
+GOCT.US,D,20251113,000000,38.96,38.96,38.66,38.6982,39917,0
+GOCT.US,D,20251114,000000,38.55,38.83,38.5,38.69,33132,0
+GOCT.US,D,20251117,000000,38.71,38.77,38.4602,38.52,34243,0
+GOCT.US,D,20251118,000000,38.33,38.5399,38.3,38.36,99704,0
+GOCT.US,D,20251119,000000,38.3526,38.59,38.3526,38.44,65569,0
+GOCT.US,D,20251120,000000,38.7999,38.84,38.155,38.19,61558,0
+GOCT.US,D,20251121,000000,38.28,38.52,38.1841,38.39,46691,0
+GOCT.US,D,20251124,000000,38.53,38.76,38.46,38.68,61293,0
+GOCT.US,D,20251125,000000,38.739,38.9399,38.66,38.89,65335,0
+GOCT.US,D,20251126,000000,38.9852,39.08,38.96,38.98,58841,0
+GOCT.US,D,20251128,000000,38.9601,39.14,38.9601,39.09,36313,0
+GOCT.US,D,20251201,000000,39.03,39.12,39.02,39.04,9053,0
+GOCT.US,D,20251202,000000,39.08,39.13,39,39.07,13082,0
+GOCT.US,D,20251203,000000,39.1199,39.18,39.08,39.18,11463,0
+GOCT.US,D,20251204,000000,39.11,39.22,39.095,39.15,12433,0
+GOCT.US,D,20251205,000000,39.245,39.265,39.1917,39.23,23768,0
+GOCT.US,D,20251208,000000,39.2,39.28,39.11,39.1367,12677,0
+GOCT.US,D,20251209,000000,39.165,39.21,39.12,39.19,74154,0
+GOCT.US,D,20251210,000000,39.18,39.33,39.13,39.29,9949,0
+GOCT.US,D,20251211,000000,39.1301,39.36,39.1301,39.33,25127,0
+GOCT.US,D,20251212,000000,39.3452,39.35,39.092,39.16,19528,0
+GOCT.US,D,20251215,000000,39.2999,39.2999,39.1137,39.1579,9357,0
+GOCT.US,D,20251216,000000,39.08,39.15,39.0355,39.15,6333,0
+GOCT.US,D,20251217,000000,39.12,39.12,38.8952,38.8952,12721,0
+GOCT.US,D,20251218,000000,39.0925,39.16,39.037,39.1,15656,0
+GOCT.US,D,20251219,000000,39.18,39.26,39.09,39.2467,7107,0
+GOCT.US,D,20251222,000000,39.35,39.3799,39.3301,39.359,34153,0
+GOCT.US,D,20251223,000000,39.36,39.47,39.36,39.44,15066,0
+GOCT.US,D,20251224,000000,39.47,39.53,39.47,39.52,19933,0
+GOCT.US,D,20251226,000000,39.506,39.515,39.4801,39.51,2785,0
+GOCT.US,D,20251229,000000,39.4217,39.488,39.4217,39.4776,7188,0
+GOCT.US,D,20251230,000000,39.4764,39.49,39.411,39.411,10227,0
+GOCT.US,D,20251231,000000,39.4903,39.4903,39.29,39.29,5818,0
+GOCT.US,D,20260102,000000,39.4305,39.49,39.3097,39.3484,4076,0
+GOCT.US,D,20260105,000000,39.492,39.5299,39.47,39.47,8306,0
+GOCT.US,D,20260106,000000,39.54,39.5771,39.505,39.5771,4979,0
+GOCT.US,D,20260107,000000,39.5701,39.63,39.5165,39.5253,21671,0
+GOCT.US,D,20260108,000000,39.56,39.5855,39.5041,39.58,7680,0
+GOCT.US,D,20260109,000000,39.637563,39.7,39.62,39.6625,6881,0
+GOCT.US,D,20260112,000000,39.58,39.72,39.55,39.69,47153,0
+GOCT.US,D,20260113,000000,39.65,39.667,39.61,39.66,7958,0
+GOCT.US,D,20260114,000000,39.6,39.61,39.46,39.55,17156,0
+GOCT.US,D,20260115,000000,39.68,39.71,39.605,39.6096,9128,0
+GOCT.US,D,20260116,000000,39.67,39.69,39.5801,39.645,10903,0
+GOCT.US,D,20260120,000000,39.41,39.44,39.21,39.2172,17976,0
+GOCT.US,D,20260121,000000,39.34,39.52,39.28,39.49,10873,0
+GOCT.US,D,20260122,000000,39.54,39.61,39.54,39.55,6894,0
+GOCT.US,D,20260123,000000,39.5978,39.6375,39.535,39.58,33723,0
+GOCT.US,D,20260126,000000,39.62,39.73,39.6,39.71,107448,0
+GOCT.US,D,20260127,000000,39.73,39.77,39.73,39.74,5981,0
+GOCT.US,D,20260128,000000,39.8,39.82,39.6976,39.7,16056,0
+GOCT.US,D,20260129,000000,39.745,39.77,39.47,39.68,7931,0
+GOCT.US,D,20260130,000000,39.64,39.69,39.55,39.63,18810,0
+GOCT.US,D,20260202,000000,39.65,39.8,39.53,39.77,16820,0
+GOCT.US,D,20260203,000000,39.829,39.829,39.46,39.59,30776,0
+GOCT.US,D,20260204,000000,39.6799,39.6799,39.39,39.48,26177,0
+GOCT.US,D,20260205,000000,39.39,39.39,39.21,39.25,8205,0
+GOCT.US,D,20260206,000000,39.498,39.7,39.42,39.68,7550,0
+GOCT.US,D,20260209,000000,39.6499,39.7899,39.6499,39.7598,2846,0
+GOCT.US,D,20260210,000000,39.7788,39.81,39.68,39.68,4899,0
+GOCT.US,D,20260211,000000,39.78,39.84,39.635,39.68,6663,0
+GOCT.US,D,20260212,000000,39.77,39.8,39.36,39.36,19855,0
+GOCT.US,D,20260213,000000,39.404,39.5249,39.35,39.3927,7204,0
+GOCT.US,D,20260217,000000,39.39,39.51,39.24,39.42,21426,0
+GOCT.US,D,20260218,000000,39.57,39.61,39.49,39.55,2640,0
diff --git a/daily/us/nyse etfs/1/gqi.us.txt b/daily/us/nyse etfs/1/gqi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b89fb1861c9031629a5a8f18d7b140d3d4315545
--- /dev/null
+++ b/daily/us/nyse etfs/1/gqi.us.txt	
@@ -0,0 +1,546 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GQI.US,D,20231214,000000,50.61,50.61,50.37,50.552,1721,0
+GQI.US,D,20231215,000000,50.6195,50.6195,50.6195,50.6195,6,0
+GQI.US,D,20231218,000000,50.93,50.93,50.9,50.9,910,0
+GQI.US,D,20231219,000000,51.0294,51.0294,51.0294,51.0294,97,0
+GQI.US,D,20231220,000000,51.04,51.04,50.34,50.34,1442,0
+GQI.US,D,20231221,000000,50.9627,50.9627,50.9627,50.9627,1,0
+GQI.US,D,20231222,000000,50.8274,50.8274,50.8274,50.8274,8,0
+GQI.US,D,20231226,000000,50.9487,50.9487,50.9487,50.9487,1,0
+GQI.US,D,20231227,000000,50.99,51.02,50.9,50.9272,2945,0
+GQI.US,D,20231228,000000,50.863,50.863,50.863,50.863,6,0
+GQI.US,D,20231229,000000,50.7544,50.7544,50.7544,50.7544,6,0
+GQI.US,D,20240102,000000,50.36,50.4197,50.33,50.4197,2007,0
+GQI.US,D,20240103,000000,50.1628,50.1628,50.1628,50.1628,50,0
+GQI.US,D,20240104,000000,50.0267,50.0267,50.0267,50.0267,58,0
+GQI.US,D,20240105,000000,50.11,50.11,50.11,50.11,248,0
+GQI.US,D,20240108,000000,50.65,50.7468,50.65,50.7468,2002,0
+GQI.US,D,20240109,000000,50.45,50.6815,50.4499,50.6815,900,0
+GQI.US,D,20240110,000000,50.93,51.0078,50.8999,51.0078,1627,0
+GQI.US,D,20240111,000000,50.77,51.16,50.77,51.0946,1104,0
+GQI.US,D,20240112,000000,51.2,51.2088,51.1,51.1791,46080,0
+GQI.US,D,20240116,000000,51.0209,51.0209,50.965,50.9812,1451,0
+GQI.US,D,20240117,000000,50.85,50.87,50.66,50.818,3127,0
+GQI.US,D,20240118,000000,51.0614,51.38,51.0614,51.3698,24041,0
+GQI.US,D,20240119,000000,51.61,51.71,51.61,51.7,11504,0
+GQI.US,D,20240122,000000,51.8837,51.8837,51.7789,51.7789,2900,0
+GQI.US,D,20240123,000000,51.78,51.85,51.7501,51.83,5187,0
+GQI.US,D,20240124,000000,52.01,52.02,51.7146,51.7146,10753,0
+GQI.US,D,20240125,000000,51.8485,51.8485,51.8485,51.8485,6,0
+GQI.US,D,20240126,000000,51.88,51.88,51.7177,51.7727,5400,0
+GQI.US,D,20240129,000000,51.95,52.24,51.89,52.19,34000,0
+GQI.US,D,20240130,000000,52.23,52.26,52.17,52.2023,4984,0
+GQI.US,D,20240131,000000,52.1,52.1,51.565,51.5843,47733,0
+GQI.US,D,20240201,000000,51.63,51.76,51.49,51.725,37199,0
+GQI.US,D,20240202,000000,51.78,52.21,51.71,52.1217,154786,0
+GQI.US,D,20240205,000000,51.83,52.06,51.6,51.9919,38484,0
+GQI.US,D,20240206,000000,51.99,52,51.88,51.9898,22309,0
+GQI.US,D,20240207,000000,51.99,52.49,51.99,52.4586,134139,0
+GQI.US,D,20240208,000000,52.53,52.53,52.375,52.4521,54532,0
+GQI.US,D,20240209,000000,52.585,52.74,52.585,52.6667,53535,0
+GQI.US,D,20240212,000000,52.6567,52.74,52.49,52.5024,23138,0
+GQI.US,D,20240213,000000,52.12,52.2842,51.981,52.1101,1672,0
+GQI.US,D,20240214,000000,52.42,52.42,52.12,52.3397,21299,0
+GQI.US,D,20240215,000000,52.49,52.51,52.4673,52.4673,10810,0
+GQI.US,D,20240216,000000,52.48,52.54,52.32,52.32,11020,0
+GQI.US,D,20240220,000000,51.9779,52.01,51.9,51.99,1878,0
+GQI.US,D,20240221,000000,51.6699,51.7647,51.5999,51.7647,7786,0
+GQI.US,D,20240222,000000,52.4028,52.68,52.4028,52.5801,3258,0
+GQI.US,D,20240223,000000,52.74,52.79,52.6565,52.7337,6872,0
+GQI.US,D,20240226,000000,52.74,52.9397,52.74,52.8387,7728,0
+GQI.US,D,20240227,000000,52.9099,52.94,52.7643,52.94,11923,0
+GQI.US,D,20240228,000000,52.78,52.78,52.72,52.78,5365,0
+GQI.US,D,20240229,000000,52.88,53.0059,52.78,53.0059,2250,0
+GQI.US,D,20240301,000000,52.74,53.0282,52.74,52.9869,13795,0
+GQI.US,D,20240304,000000,53,53,52.79,52.79,7631,0
+GQI.US,D,20240305,000000,52.59,52.59,52.33,52.416,11150,0
+GQI.US,D,20240306,000000,52.5978,52.73,52.57,52.65,12422,0
+GQI.US,D,20240307,000000,52.96,53.19,52.96,53.1186,12274,0
+GQI.US,D,20240308,000000,53.35,53.35,52.774,52.81,10058,0
+GQI.US,D,20240311,000000,52.635,52.79,52.5999,52.74,18817,0
+GQI.US,D,20240312,000000,52.875,53.23,52.875,53.21,5176,0
+GQI.US,D,20240313,000000,53.33,53.35,53.2028,53.2028,32486,0
+GQI.US,D,20240314,000000,53.14,53.25,52.9498,53.13,9849,0
+GQI.US,D,20240315,000000,52.8201,52.9434,52.8201,52.8509,1293,0
+GQI.US,D,20240318,000000,53.4087,53.4087,53.1848,53.24,5305,0
+GQI.US,D,20240319,000000,53.16,53.49,53.16,53.4842,5655,0
+GQI.US,D,20240320,000000,53.49,53.8489,53.48,53.7743,7581,0
+GQI.US,D,20240321,000000,53.91,53.97,53.81,53.8392,8320,0
+GQI.US,D,20240322,000000,53.6,53.79,53.56,53.7303,6824,0
+GQI.US,D,20240325,000000,53.63,53.67,53.54,53.57,5340,0
+GQI.US,D,20240326,000000,53.58,53.66,53.45,53.45,9499,0
+GQI.US,D,20240327,000000,53.76,53.76,53.3872,53.59,137180,0
+GQI.US,D,20240328,000000,53.523,53.65,53.523,53.5801,2641,0
+GQI.US,D,20240401,000000,53.14,53.25,53.1029,53.2007,27220,0
+GQI.US,D,20240402,000000,52.81,52.927,52.81,52.9222,11999,0
+GQI.US,D,20240403,000000,52.97,53.18,52.95,53,38143,0
+GQI.US,D,20240404,000000,53.32,53.32,52.592,52.592,5421,0
+GQI.US,D,20240405,000000,52.84,53.21,52.7192,53.0974,38431,0
+GQI.US,D,20240408,000000,52.94,53.07,52.92,52.9368,2050,0
+GQI.US,D,20240409,000000,52.97,53.14,52.655,53.0049,6626,0
+GQI.US,D,20240410,000000,52.7662,52.87,52.7,52.8446,21883,0
+GQI.US,D,20240411,000000,53.18,53.2099,53.1362,53.1362,2602,0
+GQI.US,D,20240412,000000,53.0151,53.0151,52.46,52.5809,4473,0
+GQI.US,D,20240415,000000,52.6188,52.63,51.9216,51.9216,2581,0
+GQI.US,D,20240416,000000,51.71,51.99,51.68,51.7899,2775,0
+GQI.US,D,20240417,000000,51.9232,51.9232,51.37,51.48,4072,0
+GQI.US,D,20240418,000000,51.5923,51.62,51.18,51.2348,2165,0
+GQI.US,D,20240419,000000,50.66,50.66,50.66,50.66,3973,0
+GQI.US,D,20240422,000000,50.99,51.37,50.8555,51.12,5158,0
+GQI.US,D,20240423,000000,51.39,51.68,51.39,51.65,2975,0
+GQI.US,D,20240424,000000,51.66,51.66,51.45,51.63,3448,0
+GQI.US,D,20240425,000000,50.91,51.4,50.9,51.2999,3645,0
+GQI.US,D,20240426,000000,51.8,51.86,51.76,51.7873,2427,0
+GQI.US,D,20240429,000000,51.8,51.87,51.68,51.87,2329,0
+GQI.US,D,20240430,000000,51.69,51.7116,51.1028,51.1028,7851,0
+GQI.US,D,20240501,000000,50.576,51.1322,50.5,50.5,11847,0
+GQI.US,D,20240502,000000,50.72,51.16,50.68,51.0423,12313,0
+GQI.US,D,20240503,000000,51.61,51.83,51.468,51.5997,10689,0
+GQI.US,D,20240506,000000,51.94,52.04,51.865,52.04,85861,0
+GQI.US,D,20240507,000000,52.2,52.21,52.06,52.1458,10352,0
+GQI.US,D,20240508,000000,52.0716,52.1,52.02,52.07,8625,0
+GQI.US,D,20240509,000000,52.12,52.19,52.12,52.1506,2545,0
+GQI.US,D,20240510,000000,52.35,52.35,52.18,52.2032,6179,0
+GQI.US,D,20240513,000000,52.47,52.47,52.2164,52.3,27509,0
+GQI.US,D,20240514,000000,52.23,52.34,52.12,52.3126,15357,0
+GQI.US,D,20240515,000000,52.57,52.72,52.43,52.7072,16134,0
+GQI.US,D,20240516,000000,52.86,52.86,52.6966,52.6966,2270,0
+GQI.US,D,20240517,000000,52.9,52.9,52.6462,52.6872,4173,0
+GQI.US,D,20240520,000000,52.86,52.86,52.6101,52.8,3857,0
+GQI.US,D,20240521,000000,52.74,52.75,52.575,52.73,11107,0
+GQI.US,D,20240522,000000,52.5,52.65,52.34,52.4519,11840,0
+GQI.US,D,20240523,000000,52.96,52.96,52.4323,52.62,12357,0
+GQI.US,D,20240524,000000,52.75,52.79,52.6388,52.7593,1862,0
+GQI.US,D,20240528,000000,52.83,52.83,52.75,52.7574,3094,0
+GQI.US,D,20240529,000000,52.61,52.7,52.5755,52.605,4770,0
+GQI.US,D,20240530,000000,52.35,52.3947,52.13,52.1713,1589,0
+GQI.US,D,20240531,000000,52.12,52.516,52.0684,52.516,2021,0
+GQI.US,D,20240603,000000,52.52,52.52,51.88,52.2224,2308,0
+GQI.US,D,20240604,000000,52.36,52.48,52.22,52.3887,42565,0
+GQI.US,D,20240605,000000,52.6,52.91,52.6,52.85,9936,0
+GQI.US,D,20240606,000000,53.01,53.01,52.8177,52.8367,3692,0
+GQI.US,D,20240607,000000,52.91,52.95,52.7957,52.7957,8545,0
+GQI.US,D,20240610,000000,52.8,52.9573,52.7739,52.9573,3621,0
+GQI.US,D,20240611,000000,52.958,53.29,52.86,53.29,5570,0
+GQI.US,D,20240612,000000,53.67,53.67,53.475,53.5468,1620,0
+GQI.US,D,20240613,000000,53.47,53.68,53.47,53.6487,1102,0
+GQI.US,D,20240614,000000,53.65,53.68,53.61,53.6127,2314,0
+GQI.US,D,20240617,000000,53.73,54.11,53.73,54.07,3673,0
+GQI.US,D,20240618,000000,54.25,54.25,54.04,54.0735,2420,0
+GQI.US,D,20240620,000000,54.43,54.43,53.905,53.9402,5561,0
+GQI.US,D,20240621,000000,53.9,54.05,53.8715,53.9299,3673,0
+GQI.US,D,20240624,000000,54.02,54.05,53.7512,53.811,5144,0
+GQI.US,D,20240625,000000,53.89,54.02,53.8107,53.9705,8534,0
+GQI.US,D,20240626,000000,54.06,54.0997,53.92,54.0997,37070,0
+GQI.US,D,20240627,000000,54.3,54.3,53.975,54.0174,7329,0
+GQI.US,D,20240628,000000,54.0918,54.17,53.7737,53.7737,21161,0
+GQI.US,D,20240701,000000,53.68,53.68,53.46,53.6354,4953,0
+GQI.US,D,20240702,000000,53.74,53.87,53.72,53.842,6010,0
+GQI.US,D,20240703,000000,54.47,54.47,53.89,54.0144,3812,0
+GQI.US,D,20240705,000000,53.78,54.26,53.78,54.2593,2051,0
+GQI.US,D,20240708,000000,54.95,54.95,54.2499,54.2753,2576,0
+GQI.US,D,20240709,000000,54.42,54.44,54.2771,54.3,2586,0
+GQI.US,D,20240710,000000,54.325,54.57,54.3,54.5687,3598,0
+GQI.US,D,20240711,000000,54.59,54.62,54.1022,54.1022,8647,0
+GQI.US,D,20240712,000000,54.5087,54.6799,54.3805,54.3805,5734,0
+GQI.US,D,20240715,000000,54.83,54.83,54.5,54.5,3939,0
+GQI.US,D,20240716,000000,54.61,54.78,54.61,54.7794,5767,0
+GQI.US,D,20240717,000000,54.1725,54.22,54.07,54.0802,8203,0
+GQI.US,D,20240718,000000,54.15,54.15,53.66,53.7414,8038,0
+GQI.US,D,20240719,000000,53.76,53.76,53.42,53.4555,2027,0
+GQI.US,D,20240722,000000,53.79,54.06,53.79,53.9683,4650,0
+GQI.US,D,20240723,000000,53.99,54.03,53.7541,53.7541,14794,0
+GQI.US,D,20240724,000000,53.255,53.255,52.67,52.69,12080,0
+GQI.US,D,20240725,000000,52.41,53.09,52.41,52.54,8011,0
+GQI.US,D,20240726,000000,52.9,53.25,52.813,52.9925,7409,0
+GQI.US,D,20240729,000000,53.18,53.24,53.1037,53.1128,2668,0
+GQI.US,D,20240730,000000,53.19,53.19,52.8228,53.0011,5559,0
+GQI.US,D,20240731,000000,53.6,53.93,53.6,53.6721,3146,0
+GQI.US,D,20240801,000000,53.6,53.6,52.42,52.6511,2799,0
+GQI.US,D,20240802,000000,51.99,51.99,51.44,51.7253,24749,0
+GQI.US,D,20240805,000000,48.73,50.88,48.73,50.2983,17370,0
+GQI.US,D,20240806,000000,50.89,51.43,50.84,50.84,18162,0
+GQI.US,D,20240807,000000,51.15,51.15,50.3666,50.3666,1544,0
+GQI.US,D,20240808,000000,50.854,51.3,50.854,51.2342,6188,0
+GQI.US,D,20240809,000000,51.69,51.69,51.33,51.59,2453,0
+GQI.US,D,20240812,000000,51.465,51.78,51.465,51.5329,3500,0
+GQI.US,D,20240813,000000,52.17,52.33,51.91,52.305,7032,0
+GQI.US,D,20240814,000000,52.72,52.72,52.21,52.431,9006,0
+GQI.US,D,20240815,000000,53.53,53.53,52.99,53.21,15835,0
+GQI.US,D,20240816,000000,53.2168,53.4475,53.2168,53.3255,5094,0
+GQI.US,D,20240819,000000,53.9,53.9,53.3726,53.695,5811,0
+GQI.US,D,20240820,000000,53.4902,53.62,53.45,53.5532,5321,0
+GQI.US,D,20240821,000000,53.96,54.1386,53.78,53.9434,3476,0
+GQI.US,D,20240822,000000,54.34,54.34,53.3399,53.4167,8588,0
+GQI.US,D,20240823,000000,53.88,54.01,53.5101,53.9158,10953,0
+GQI.US,D,20240826,000000,54.27,54.27,53.5733,53.7177,4641,0
+GQI.US,D,20240827,000000,53.5,53.89,53.5,53.74,24153,0
+GQI.US,D,20240828,000000,53.8286,53.8286,53.255,53.5849,8667,0
+GQI.US,D,20240829,000000,53.98,54.01,53.515,53.5482,6328,0
+GQI.US,D,20240830,000000,53.72,53.92,53.6011,53.92,4960,0
+GQI.US,D,20240903,000000,52.9,52.9,52.33,52.39,15515,0
+GQI.US,D,20240904,000000,52.21,52.642,52.21,52.4867,3061,0
+GQI.US,D,20240905,000000,52.3535,52.625,52.08,52.2482,7988,0
+GQI.US,D,20240906,000000,52.3799,52.3799,51.58,51.741,6258,0
+GQI.US,D,20240909,000000,52.0168,52.29,51.96,52.13,39471,0
+GQI.US,D,20240910,000000,52.21,52.3882,52.1225,52.3882,2516,0
+GQI.US,D,20240911,000000,52.84,52.84,52.01,52.83,14527,0
+GQI.US,D,20240912,000000,53.31,53.31,52.915,53.18,6019,0
+GQI.US,D,20240913,000000,53.2538,53.495,53.2538,53.4196,6530,0
+GQI.US,D,20240916,000000,53.16,53.45,53.16,53.43,13539,0
+GQI.US,D,20240917,000000,53.585,53.71,53.2299,53.3241,5501,0
+GQI.US,D,20240918,000000,53.63,53.78,53.18,53.2593,26769,0
+GQI.US,D,20240919,000000,54.01,54.14,53.9078,53.9078,18570,0
+GQI.US,D,20240920,000000,53.76,53.76,53.6013,53.7209,3984,0
+GQI.US,D,20240923,000000,53.8401,54,53.8,53.8942,7094,0
+GQI.US,D,20240924,000000,54.29,54.29,53.805,54.0188,5627,0
+GQI.US,D,20240925,000000,54.4599,54.4599,53.8701,53.9187,4399,0
+GQI.US,D,20240926,000000,54.94,54.94,54.12,54.2183,6837,0
+GQI.US,D,20240927,000000,54.29,54.29,54.094,54.1143,5821,0
+GQI.US,D,20240930,000000,53.58,54.34,53.49,54.3197,57382,0
+GQI.US,D,20241001,000000,53.27,53.66,53.27,53.5047,18360,0
+GQI.US,D,20241002,000000,53.07,53.65,53.04,53.4196,97080,0
+GQI.US,D,20241003,000000,53.28,53.51,53.28,53.51,7103,0
+GQI.US,D,20241004,000000,55.45,55.45,53.6,53.8131,6353,0
+GQI.US,D,20241007,000000,53.59,53.59,53.34,53.34,5300,0
+GQI.US,D,20241008,000000,53.61,53.77,53.5606,53.7559,6514,0
+GQI.US,D,20241009,000000,53.93,54.0113,53.854,54.0113,4917,0
+GQI.US,D,20241010,000000,53.98,53.9888,53.8899,53.94,2229,0
+GQI.US,D,20241011,000000,53.34,54.25,53.34,54.1381,7610,0
+GQI.US,D,20241014,000000,54.38,54.48,54.38,54.38,5796,0
+GQI.US,D,20241015,000000,53.77,54.46,53.77,54.07,16526,0
+GQI.US,D,20241016,000000,53.82,54.2711,53.82,54.24,6879,0
+GQI.US,D,20241017,000000,54.28,54.3,54.08,54.12,12735,0
+GQI.US,D,20241018,000000,54.75,54.75,54.0312,54.2099,14160,0
+GQI.US,D,20241021,000000,54.1,54.1,53.9706,54.0213,3994,0
+GQI.US,D,20241022,000000,53.85,54.14,53.85,54.08,5078,0
+GQI.US,D,20241023,000000,53.94,53.94,53.3575,53.536,19219,0
+GQI.US,D,20241024,000000,53.79,53.91,53.79,53.87,7541,0
+GQI.US,D,20241025,000000,54.63,54.63,53.9616,53.9616,1927,0
+GQI.US,D,20241028,000000,54.22,54.23,54.08,54.08,2509,0
+GQI.US,D,20241029,000000,53.8,54.212,53.78,54.1178,6941,0
+GQI.US,D,20241030,000000,54.145,54.2399,53.9954,53.9954,4531,0
+GQI.US,D,20241031,000000,53.39,53.42,53.18,53.18,16405,0
+GQI.US,D,20241101,000000,53.56,53.56,53.225,53.23,2316,0
+GQI.US,D,20241104,000000,52.73,53.395,52.73,53.15,22581,0
+GQI.US,D,20241105,000000,53.58,53.7,53.58,53.7,2440,0
+GQI.US,D,20241106,000000,55.18,55.18,54.465,54.91,23731,0
+GQI.US,D,20241107,000000,55.0432,55.25,54.9833,55.23,61408,0
+GQI.US,D,20241108,000000,55,55.35,55,55.23,80239,0
+GQI.US,D,20241111,000000,55.256,55.3168,55.13,55.1624,15079,0
+GQI.US,D,20241112,000000,55.3,55.36,55.07,55.24,55317,0
+GQI.US,D,20241113,000000,55.31,55.47,55.305,55.32,12636,0
+GQI.US,D,20241114,000000,55.16,55.84,54.9899,55.035,3287,0
+GQI.US,D,20241115,000000,54.58,55.08,54.265,54.34,11941,0
+GQI.US,D,20241118,000000,54.62,54.785,54.62,54.69,6140,0
+GQI.US,D,20241119,000000,54.5293,54.97,54.5293,54.88,40659,0
+GQI.US,D,20241120,000000,54.45,54.75,54.405,54.75,8082,0
+GQI.US,D,20241121,000000,54.72,55.06,54.72,55.0099,9085,0
+GQI.US,D,20241122,000000,55.02,55.1075,54.93,55.0751,45345,0
+GQI.US,D,20241125,000000,55.349,55.35,55.167,55.274,8551,0
+GQI.US,D,20241126,000000,55.46,55.5556,55.44,55.5556,6142,0
+GQI.US,D,20241127,000000,55.4367,55.4367,55.2515,55.31,3879,0
+GQI.US,D,20241129,000000,55.569,55.74,55.569,55.67,8792,0
+GQI.US,D,20241202,000000,55.4,55.54,55.4,55.49,4110,0
+GQI.US,D,20241203,000000,55.4993,55.64,55.31,55.57,7191,0
+GQI.US,D,20241204,000000,55.69,55.93,55.54,55.85,14289,0
+GQI.US,D,20241205,000000,55.775,56.13,55.7726,55.7726,6156,0
+GQI.US,D,20241206,000000,55.9224,56.1,55.69,56.0317,5151,0
+GQI.US,D,20241209,000000,55.95,55.95,55.7636,55.7636,4272,0
+GQI.US,D,20241210,000000,55.87,55.87,55.73,55.7385,3317,0
+GQI.US,D,20241211,000000,56.28,56.34,56.26,56.27,20682,0
+GQI.US,D,20241212,000000,56.0427,56.24,56.0101,56.0101,19100,0
+GQI.US,D,20241213,000000,56.04,56.04,55.87,55.9452,5086,0
+GQI.US,D,20241216,000000,56.16,56.26,56.11,56.1154,8553,0
+GQI.US,D,20241217,000000,55.82,55.89,55.77,55.883,111506,0
+GQI.US,D,20241218,000000,56.12,56.13,54.48,54.49,12807,0
+GQI.US,D,20241219,000000,54.87,55.37,54.71,54.74,7014,0
+GQI.US,D,20241220,000000,54.23,55.21,54.09,54.8142,11752,0
+GQI.US,D,20241223,000000,54.71,55.16,54.67,55.16,8092,0
+GQI.US,D,20241224,000000,55.51,55.68,55.51,55.68,1046,0
+GQI.US,D,20241226,000000,55.5766,55.76,55.5766,55.718,3269,0
+GQI.US,D,20241227,000000,55.04,55.14,54.8931,55.13,4134,0
+GQI.US,D,20241230,000000,54.43,55.1,54.43,54.719,8938,0
+GQI.US,D,20241231,000000,54.72,55.28,54.3786,54.3786,12114,0
+GQI.US,D,20250102,000000,54.6876,54.6876,54.0884,54.3226,1359,0
+GQI.US,D,20250103,000000,54.74,55.0463,54.74,54.971,3863,0
+GQI.US,D,20250106,000000,55.62,55.7994,55.37,55.43,11368,0
+GQI.US,D,20250107,000000,55.34,55.34,54.835,54.8785,8799,0
+GQI.US,D,20250108,000000,54.86,54.9863,54.66,54.9863,3719,0
+GQI.US,D,20250110,000000,54.59,54.89,54.3501,54.46,61898,0
+GQI.US,D,20250113,000000,54.0399,54.46,54,54.46,19245,0
+GQI.US,D,20250114,000000,54.69,54.69,54.18,54.3979,24488,0
+GQI.US,D,20250115,000000,55.17,55.31,54.88,55.2446,3620,0
+GQI.US,D,20250116,000000,55.2835,55.2835,55.0987,55.0987,5811,0
+GQI.US,D,20250117,000000,55.46,55.94,55.45,55.5009,15972,0
+GQI.US,D,20250121,000000,55.71,55.815,55.56,55.76,8139,0
+GQI.US,D,20250122,000000,56.0499,56.2399,56.03,56.05,22952,0
+GQI.US,D,20250123,000000,55.95,56.2725,55.95,56.2725,7467,0
+GQI.US,D,20250124,000000,56.3,56.3,56.0247,56.0883,19855,0
+GQI.US,D,20250127,000000,55.35,55.7,55.18,55.615,57074,0
+GQI.US,D,20250128,000000,55.97,56.3,55.97,56.2437,20109,0
+GQI.US,D,20250129,000000,56.0024,56.47,55.84,56.0122,29323,0
+GQI.US,D,20250130,000000,56.2653,56.4,56.15,56.26,5503,0
+GQI.US,D,20250131,000000,56.3008,56.49,55.76,55.7855,47400,0
+GQI.US,D,20250203,000000,54.68,55.53,54.49,55.27,26364,0
+GQI.US,D,20250204,000000,55.63,55.75,55.56,55.7007,7692,0
+GQI.US,D,20250205,000000,55.4754,55.77,55.37,55.723,12426,0
+GQI.US,D,20250206,000000,55.715,55.8,55.58,55.8,37227,0
+GQI.US,D,20250207,000000,55.898,56.41,53.41,55.35,17259,0
+GQI.US,D,20250210,000000,55.74,55.8595,55.72,55.7698,3387,0
+GQI.US,D,20250211,000000,55.71,55.77,55.6519,55.717,4442,0
+GQI.US,D,20250212,000000,55.5,55.6573,55.45,55.51,91882,0
+GQI.US,D,20250213,000000,55.805,56.0427,55.48,56.031,379775,0
+GQI.US,D,20250214,000000,56.03,56.48,55.885,55.9424,12679,0
+GQI.US,D,20250218,000000,55.9584,56.07,55.79,55.9573,367692,0
+GQI.US,D,20250219,000000,55.855,56.29,55.825,56.1126,68250,0
+GQI.US,D,20250220,000000,56.05,56.05,55.7,55.85,65703,0
+GQI.US,D,20250221,000000,55.96,55.96,55.0187,55.07,24730,0
+GQI.US,D,20250224,000000,55.43,55.4391,54.835,54.87,14924,0
+GQI.US,D,20250225,000000,54.75,54.99,54.4597,54.85,75071,0
+GQI.US,D,20250226,000000,54.825,55.37,54.665,54.7026,15577,0
+GQI.US,D,20250227,000000,54.5195,54.87,53.87,53.87,10396,0
+GQI.US,D,20250228,000000,53.8464,54.64,53.65,54.64,7404,0
+GQI.US,D,20250303,000000,54.4581,54.4581,53.0101,53.2268,57201,0
+GQI.US,D,20250304,000000,52.9399,53.32,52.4001,52.7955,16878,0
+GQI.US,D,20250305,000000,52.68,53.23,52.4722,53.21,6567,0
+GQI.US,D,20250306,000000,52.94,52.94,52.4321,52.56,10251,0
+GQI.US,D,20250307,000000,52.523,52.7647,51.9629,52.7647,6739,0
+GQI.US,D,20250310,000000,51.875,51.9045,51.13,51.5,19503,0
+GQI.US,D,20250311,000000,51.53,51.53,50.6509,51.0035,14786,0
+GQI.US,D,20250312,000000,51.1626,51.31,50.9,51.12,11269,0
+GQI.US,D,20250313,000000,50.8446,50.91,50.28,50.37,18511,0
+GQI.US,D,20250314,000000,50.78,51.37,50.78,51.33,16936,0
+GQI.US,D,20250317,000000,51.5887,51.84,51.35,51.68,47052,0
+GQI.US,D,20250318,000000,51.25,51.82,50.985,51.14,44924,0
+GQI.US,D,20250319,000000,51.34,52.08,51.05,51.64,34588,0
+GQI.US,D,20250320,000000,51.68,51.84,51.41,51.64,114679,0
+GQI.US,D,20250321,000000,51.12,51.6,50.97,51.59,15844,0
+GQI.US,D,20250324,000000,52.29,52.46,52.25,52.46,8720,0
+GQI.US,D,20250325,000000,52.65,52.65,52.2,52.4696,43615,0
+GQI.US,D,20250326,000000,52.502,52.502,51.882,51.99,12258,0
+GQI.US,D,20250327,000000,52.0798,52.29,52.04,52.0925,37773,0
+GQI.US,D,20250328,000000,52.17,52.17,51.0499,51.06,6441,0
+GQI.US,D,20250331,000000,50.54,51.395,50.48,51.33,4653,0
+GQI.US,D,20250401,000000,50.9,51.24,50.64,51.24,3682,0
+GQI.US,D,20250402,000000,51.11,51.57,51.085,51.48,35401,0
+GQI.US,D,20250403,000000,49.9299,50.39,49.41,49.43,12986,0
+GQI.US,D,20250404,000000,48.2,48.5397,47.01,47.14,94616,0
+GQI.US,D,20250407,000000,45.61,47.99,44.86,46.78,60396,0
+GQI.US,D,20250408,000000,47.94,48.4,45.45,46.13,18440,0
+GQI.US,D,20250409,000000,46.3135,49.955,45.12,49.93,28097,0
+GQI.US,D,20250410,000000,48.975,48.978363,47.5787,48.57,121524,0
+GQI.US,D,20250411,000000,48.26,49.4699,48.26,49.38,22500,0
+GQI.US,D,20250414,000000,50.038,50.0849,49.52,49.71,10232,0
+GQI.US,D,20250415,000000,49.9,50.06,49.569,49.64,8448,0
+GQI.US,D,20250416,000000,49.27,49.3,48.24,48.62,19745,0
+GQI.US,D,20250417,000000,48.72,49.165,48.72,48.8604,5715,0
+GQI.US,D,20250421,000000,48.28,48.28,47.4802,47.87,15623,0
+GQI.US,D,20250422,000000,48.57,49.04,48.54,49.04,19093,0
+GQI.US,D,20250423,000000,49.9401,50.19,49.4604,49.63,11078,0
+GQI.US,D,20250424,000000,49.8,50.46,49.16,49.16,25360,0
+GQI.US,D,20250425,000000,50.26,50.74,50.19,50.72,4973,0
+GQI.US,D,20250428,000000,50.701,50.72,50.22,50.72,6320,0
+GQI.US,D,20250429,000000,50.62,51.01,50.62,50.99,5627,0
+GQI.US,D,20250430,000000,50.08,51.14,50.0424,51.1297,13044,0
+GQI.US,D,20250501,000000,50.93,51.08,50.7,50.71,18454,0
+GQI.US,D,20250502,000000,51.08,51.5,51,51.2768,22906,0
+GQI.US,D,20250505,000000,51,51.41,50.95,51.08,18717,0
+GQI.US,D,20250506,000000,50.7,51.11,50.61,50.85,21629,0
+GQI.US,D,20250507,000000,51.13,51.21,50.82,51.12,7687,0
+GQI.US,D,20250508,000000,51.17,51.55,50.985,50.99,8777,0
+GQI.US,D,20250509,000000,51.15,51.15,50.95,50.96,4950,0
+GQI.US,D,20250512,000000,52.26,52.28,51.98,52.2264,31110,0
+GQI.US,D,20250513,000000,52.2393,52.665,52.2393,52.5494,35291,0
+GQI.US,D,20250514,000000,52.5543,52.58,52.4499,52.5212,20934,0
+GQI.US,D,20250515,000000,52.31,52.845,52.31,52.6742,4351,0
+GQI.US,D,20250516,000000,52.735,53.04,52.735,53.0289,11196,0
+GQI.US,D,20250519,000000,52.5175,53.15,52.5175,52.9477,7576,0
+GQI.US,D,20250520,000000,52.88,53.256,52.58,52.8233,18986,0
+GQI.US,D,20250521,000000,52.5705,52.81,52.1,52.2047,4751,0
+GQI.US,D,20250522,000000,52.37,52.93,52.29,52.37,23278,0
+GQI.US,D,20250523,000000,51.48,52.21,51.47,52.03,17228,0
+GQI.US,D,20250527,000000,52.506,52.8293,52.5,52.7849,28364,0
+GQI.US,D,20250528,000000,52.72,52.73,52.4902,52.4902,18834,0
+GQI.US,D,20250529,000000,52.76,52.83,52.43,52.6885,49642,0
+GQI.US,D,20250530,000000,52.53,52.77,52.3999,52.68,25115,0
+GQI.US,D,20250602,000000,51.63,52.2,51.61,52.2,15339,0
+GQI.US,D,20250603,000000,52.127,52.54,52.127,52.5,11809,0
+GQI.US,D,20250604,000000,52.62,52.72,52.4001,52.4201,11616,0
+GQI.US,D,20250605,000000,52.4029,52.56,52.09,52.1709,8726,0
+GQI.US,D,20250606,000000,52.595,52.69,52.4456,52.5941,9235,0
+GQI.US,D,20250609,000000,52.4329,52.6294,52.4329,52.545,12300,0
+GQI.US,D,20250610,000000,52.5464,52.875,52.5,52.8034,19250,0
+GQI.US,D,20250611,000000,52.675,52.7794,52.4,52.51,8944,0
+GQI.US,D,20250612,000000,52.48,52.76,52.4544,52.7421,7586,0
+GQI.US,D,20250613,000000,52.18,52.3299,52.0893,52.0893,4036,0
+GQI.US,D,20250616,000000,52.6825,52.83,52.67,52.7067,9662,0
+GQI.US,D,20250617,000000,52.63,52.64,52.3131,52.3131,3016,0
+GQI.US,D,20250618,000000,52.3569,52.62,52.2357,52.2357,3484,0
+GQI.US,D,20250620,000000,52.38,52.71,52.0528,52.14,6860,0
+GQI.US,D,20250623,000000,52.25,52.5983,52.17,52.5983,8061,0
+GQI.US,D,20250624,000000,52.84,53,52.768699,52.97,19650,0
+GQI.US,D,20250625,000000,53,53.33,52.95,52.9955,18269,0
+GQI.US,D,20250626,000000,53.09,53.36,53.09,53.305,13598,0
+GQI.US,D,20250627,000000,53.235,53.49,53.04,53.4,9362,0
+GQI.US,D,20250630,000000,53.4415,53.81,53.409,53.69,9661,0
+GQI.US,D,20250701,000000,54,54,52.86,53.0416,8557,0
+GQI.US,D,20250702,000000,53.11,53.21,53,53.1841,8839,0
+GQI.US,D,20250703,000000,53.3273,53.6192,53.3273,53.5729,12309,0
+GQI.US,D,20250707,000000,53.24,53.4,53.06,53.287,21433,0
+GQI.US,D,20250708,000000,53.2444,53.469,53.23,53.3427,15122,0
+GQI.US,D,20250709,000000,53.615,53.73,53.4581,53.6553,6092,0
+GQI.US,D,20250710,000000,53.58,53.76,53.5799,53.6368,6592,0
+GQI.US,D,20250711,000000,53.44,53.49,53.37,53.3915,5446,0
+GQI.US,D,20250714,000000,53.39,53.54,53.36,53.51,5855,0
+GQI.US,D,20250715,000000,53.66,53.66,53.3626,53.3626,4341,0
+GQI.US,D,20250716,000000,53.48,53.48,52.9999,53.445,8335,0
+GQI.US,D,20250717,000000,53.41,53.69,53.3886,53.6372,11143,0
+GQI.US,D,20250718,000000,53.79,53.9,53.5376,53.5593,8671,0
+GQI.US,D,20250721,000000,53.8,53.9,53.7501,53.755,3622,0
+GQI.US,D,20250722,000000,53.675,53.81,53.57,53.7482,10199,0
+GQI.US,D,20250723,000000,53.92,54.11,53.91,54.0856,9449,0
+GQI.US,D,20250724,000000,54.12,54.24,54.085,54.2089,36166,0
+GQI.US,D,20250725,000000,54.225,54.362,54.2137,54.32,7324,0
+GQI.US,D,20250728,000000,54.3288,54.43,54.2764,54.3704,12029,0
+GQI.US,D,20250729,000000,54.37,54.39,54.17,54.2,9846,0
+GQI.US,D,20250730,000000,54.2291,54.26,53.775,54.03,69576,0
+GQI.US,D,20250731,000000,54.4,54.6925,54.17,54.17,9291,0
+GQI.US,D,20250801,000000,52.8387,53.18,52.8122,53.0066,10986,0
+GQI.US,D,20250804,000000,53.6666,53.99,53.48,53.99,23960,0
+GQI.US,D,20250805,000000,53.9419,54.2,53.685,53.7678,27638,0
+GQI.US,D,20250806,000000,53.935,54.26,53.935,54.2144,23082,0
+GQI.US,D,20250807,000000,54.26,54.31,53.75,53.8959,11710,0
+GQI.US,D,20250808,000000,54.2247,54.46,54.2247,54.4265,10379,0
+GQI.US,D,20250811,000000,54.312,54.3588,54.17,54.1828,8619,0
+GQI.US,D,20250812,000000,54.2523,54.76,54.2523,54.73,32577,0
+GQI.US,D,20250813,000000,54.810177,54.938,54.795,54.938,10447,0
+GQI.US,D,20250814,000000,54.84,55.05,54.8,54.995,61302,0
+GQI.US,D,20250815,000000,54.86,54.86,54.6466,54.6466,5670,0
+GQI.US,D,20250818,000000,54.6305,54.67,54.555,54.64,6344,0
+GQI.US,D,20250819,000000,54.64,54.75,54.37,54.47,16534,0
+GQI.US,D,20250820,000000,54.48,54.5,54.0003,54.373,9267,0
+GQI.US,D,20250821,000000,54.28,54.28,54.0327,54.17,4585,0
+GQI.US,D,20250822,000000,54.4899,54.98,54.4899,54.8326,16250,0
+GQI.US,D,20250825,000000,54.6936,54.87,54.63,54.8,9220,0
+GQI.US,D,20250826,000000,54.675,55,54.675,54.8332,7380,0
+GQI.US,D,20250827,000000,54.84,54.94,54.7908,54.9369,7922,0
+GQI.US,D,20250828,000000,54.84,55.07,54.78,55.0417,9874,0
+GQI.US,D,20250829,000000,54.76,54.76,54.6192,54.6747,7433,0
+GQI.US,D,20250902,000000,53.985,54.22,53.7754,54.21,11353,0
+GQI.US,D,20250903,000000,54.4726,54.67,54.18,54.67,10849,0
+GQI.US,D,20250904,000000,54.69,55.05,54.68,55.05,11371,0
+GQI.US,D,20250905,000000,54.88,54.88,54.538,54.7209,7280,0
+GQI.US,D,20250908,000000,54.96,55.08,54.939,54.9741,4814,0
+GQI.US,D,20250909,000000,54.9906,55.1577,54.97,55.1577,16543,0
+GQI.US,D,20250910,000000,55.125,55.19,54.94,55.0561,101043,0
+GQI.US,D,20250911,000000,55.25,55.43,55.25,55.412,15002,0
+GQI.US,D,20250912,000000,55.26,55.57,55.26,55.3217,2653,0
+GQI.US,D,20250915,000000,55.511,55.59,55.51,55.5255,8584,0
+GQI.US,D,20250916,000000,55.5716,55.5716,55.44,55.478,4475,0
+GQI.US,D,20250917,000000,55.455,55.69,55.18,55.3653,6394,0
+GQI.US,D,20250918,000000,55.617,55.84,55.617,55.72,8248,0
+GQI.US,D,20250919,000000,55.66,55.75,55.4993,55.7339,9698,0
+GQI.US,D,20250922,000000,55.6196,55.89,55.5988,55.8566,8556,0
+GQI.US,D,20250923,000000,55.87,55.87,55.58,55.6057,5356,0
+GQI.US,D,20250924,000000,55.73,55.81,55.5236,55.6015,8512,0
+GQI.US,D,20250925,000000,55.49,55.49,55.39,55.448,9802,0
+GQI.US,D,20250926,000000,55.66,55.81,55.544,55.7991,6040,0
+GQI.US,D,20250929,000000,55.8944,55.99,55.7625,55.8181,12812,0
+GQI.US,D,20250930,000000,55.71,56.05,55.71,56.0496,7630,0
+GQI.US,D,20251001,000000,55.558,55.79,55.4,55.737,8670,0
+GQI.US,D,20251002,000000,55.6847,55.86,55.6456,55.8123,5744,0
+GQI.US,D,20251003,000000,55.8181,55.99,55.609,55.609,8968,0
+GQI.US,D,20251006,000000,55.665,55.86,55.665,55.8093,3104,0
+GQI.US,D,20251007,000000,55.795,55.795,55.4601,55.5452,13893,0
+GQI.US,D,20251008,000000,55.765,55.8881,55.75,55.8653,3654,0
+GQI.US,D,20251009,000000,55.7596,55.76,55.62,55.7272,10067,0
+GQI.US,D,20251010,000000,55.9499,55.9499,54.526,54.526,15575,0
+GQI.US,D,20251013,000000,55.3,55.3,55.0295,55.0711,7887,0
+GQI.US,D,20251014,000000,55.01,55.3,54.6,55.1107,10148,0
+GQI.US,D,20251015,000000,55.3014,55.6188,55.11,55.247,6444,0
+GQI.US,D,20251016,000000,55.4114,55.415,54.8398,55.02,8551,0
+GQI.US,D,20251017,000000,55.19,55.41,55.0077,55.3572,5113,0
+GQI.US,D,20251020,000000,55.63,56.03,55.26,55.8527,14820,0
+GQI.US,D,20251021,000000,55.8216,56.48,55.78,55.87,36845,0
+GQI.US,D,20251022,000000,55.8081,55.89,55.3508,55.626,11132,0
+GQI.US,D,20251023,000000,55.8158,55.96,55.8,55.905,2459,0
+GQI.US,D,20251024,000000,56.125,56.2,56.1153,56.1153,4551,0
+GQI.US,D,20251027,000000,56.5526,56.6773,56.52,56.6773,9750,0
+GQI.US,D,20251028,000000,56.5411,57,56.54,56.7334,42724,0
+GQI.US,D,20251029,000000,56.935,57,56.48,56.7766,49596,0
+GQI.US,D,20251030,000000,57.04,57.04,56.55,56.7361,16173,0
+GQI.US,D,20251031,000000,57.0887,57.0887,56.78,56.878,14748,0
+GQI.US,D,20251103,000000,56.62,57,56.55,56.7082,13554,0
+GQI.US,D,20251104,000000,56.47,56.8,56.4,56.4288,46839,0
+GQI.US,D,20251105,000000,56.535,56.79,56.5,56.56,21171,0
+GQI.US,D,20251106,000000,56.374,56.374,56.0659,56.17,838928,0
+GQI.US,D,20251107,000000,55.935,56.17,55.66,56.11,11964,0
+GQI.US,D,20251110,000000,56.495,56.75892,56.4,56.7359,28664,0
+GQI.US,D,20251111,000000,56.72,56.89,56.67,56.8159,8717,0
+GQI.US,D,20251112,000000,56.74,58.65,56.6494,56.7015,5159,0
+GQI.US,D,20251113,000000,56.515,56.54,56.15,56.1821,28557,0
+GQI.US,D,20251114,000000,55.92,56.288,55.9,56.122,5196,0
+GQI.US,D,20251117,000000,56.255,56.255,55.65,55.8238,9971,0
+GQI.US,D,20251118,000000,55.65,55.65,55.2,55.4436,29563,0
+GQI.US,D,20251119,000000,55.468,55.58,55.18,55.4964,8085,0
+GQI.US,D,20251120,000000,56.22,56.28,54.99,55.0423,30470,0
+GQI.US,D,20251121,000000,55.07,55.92,54.92,55.3941,28365,0
+GQI.US,D,20251124,000000,55.7512,56.24,55.68,56.1887,65041,0
+GQI.US,D,20251125,000000,56.21,56.79,55.95,56.7444,21177,0
+GQI.US,D,20251126,000000,57.0083,57.2,56.91,57.085,11356,0
+GQI.US,D,20251128,000000,57.0985,57.2099,57.0985,57.1815,5134,0
+GQI.US,D,20251201,000000,56.6385,56.9,56.6385,56.7545,9177,0
+GQI.US,D,20251202,000000,56.89,57.08,56.58,56.96,11065,0
+GQI.US,D,20251203,000000,56.94,57.16,56.9255,56.9333,4693,0
+GQI.US,D,20251204,000000,57.1,57.28,56.8,56.98,17356,0
+GQI.US,D,20251205,000000,57.065,57.3,56.84,57.24,7603,0
+GQI.US,D,20251208,000000,57.32,57.52,56.98,56.9911,21018,0
+GQI.US,D,20251209,000000,57.02,57.11,57,57.05,15923,0
+GQI.US,D,20251210,000000,56.9511,57.34,56.903738,57.2685,10756,0
+GQI.US,D,20251211,000000,57.21,57.49,57.0599,57.48,15023,0
+GQI.US,D,20251212,000000,57.42,57.67,56.99,57.06,9760,0
+GQI.US,D,20251215,000000,57.29,57.53,56.91,57.0345,12373,0
+GQI.US,D,20251216,000000,56.88,56.92,56.745,56.87,3696,0
+GQI.US,D,20251217,000000,56.69,56.77,56.4135,56.42,7801,0
+GQI.US,D,20251218,000000,56.665,56.93,56.665,56.81,10183,0
+GQI.US,D,20251219,000000,57.06,57.21,56.56,57.21,11176,0
+GQI.US,D,20251222,000000,57.38,57.51,57.37,57.51,10234,0
+GQI.US,D,20251223,000000,57.5258,57.66,57.5258,57.66,6097,0
+GQI.US,D,20251224,000000,57.738,57.87,57.644321,57.74,2911,0
+GQI.US,D,20251226,000000,57.88,58.04,57.72,57.72,3757,0
+GQI.US,D,20251229,000000,57.7,57.861802,57.5353,57.62,10850,0
+GQI.US,D,20251230,000000,57.1742,57.46,57.1201,57.175,5831,0
+GQI.US,D,20251231,000000,57.07,57.23,57.035,57.065,12295,0
+GQI.US,D,20260102,000000,57.12,57.32,56.7011,56.86,38242,0
+GQI.US,D,20260105,000000,57.1659,57.35,57.1659,57.27,24324,0
+GQI.US,D,20260106,000000,57.405,57.62,57.4,57.57,845324,0
+GQI.US,D,20260107,000000,57.654,57.79,57.45,57.45,34999,0
+GQI.US,D,20260108,000000,57.55,57.67,57.54,57.6564,18622,0
+GQI.US,D,20260109,000000,57.7044,58.04,57.65,57.97,14512,0
+GQI.US,D,20260112,000000,57.8868,58.03,57.46,58,5886,0
+GQI.US,D,20260113,000000,57.945,58.005,57.7882,57.8319,10973,0
+GQI.US,D,20260114,000000,57.698,57.698,57.43,57.6317,7278,0
+GQI.US,D,20260115,000000,57.97,58.07,57.8649,57.91,9997,0
+GQI.US,D,20260116,000000,57.92,57.93,57.79,57.84,7690,0
+GQI.US,D,20260120,000000,57.2493,57.3994,56.95,56.96,18569,0
+GQI.US,D,20260121,000000,57.138603,57.63,57.138603,57.4304,8178,0
+GQI.US,D,20260122,000000,57.78,57.7832,57.6,57.71,6687,0
+GQI.US,D,20260123,000000,57.92,57.93,57.77,57.7991,7651,0
+GQI.US,D,20260126,000000,58.0016,58.1,57.965,57.9902,18631,0
+GQI.US,D,20260127,000000,58.28,58.33,58.2,58.27,13415,0
+GQI.US,D,20260128,000000,58.3199,58.52,58.1012,58.21,24976,0
+GQI.US,D,20260129,000000,58.455,58.4684,57.9,58.28,6269,0
+GQI.US,D,20260130,000000,58.09,58.18,57.8882,58.06,36334,0
+GQI.US,D,20260202,000000,57.38,57.9,57.38,57.87,16959,0
+GQI.US,D,20260203,000000,57.8716,57.88,57.25,57.47,21253,0
+GQI.US,D,20260204,000000,57.52,57.8,56.95,57.22,15732,0
+GQI.US,D,20260205,000000,56.65,57.0695,56.61,56.89,13852,0
+GQI.US,D,20260206,000000,57.22,57.64,57.11,57.64,10018,0
+GQI.US,D,20260209,000000,57.5,57.995,57.5,57.91,12640,0
+GQI.US,D,20260210,000000,57.835,57.855,57.57,57.69,19783,0
+GQI.US,D,20260211,000000,58,58,57.69,57.7793,8778,0
+GQI.US,D,20260212,000000,57.7,57.7,56.82,56.82,14439,0
+GQI.US,D,20260213,000000,56.86,57.209,56.61,56.94,10256,0
+GQI.US,D,20260217,000000,57.0223,57.15,56.55,57.09,14509,0
+GQI.US,D,20260218,000000,57.27,57.5,57.27,57.41,10480,0
diff --git a/daily/us/nyse etfs/1/grpz.us.txt b/daily/us/nyse etfs/1/grpz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1033f98f0ccdab78c3763dff004202044b83df05
--- /dev/null
+++ b/daily/us/nyse etfs/1/grpz.us.txt	
@@ -0,0 +1,296 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GRPZ.US,D,20240402,000000,24.6998,24.6998,24.6998,24.6998,41,0
+GRPZ.US,D,20240403,000000,24.948,24.948,24.948,24.948,62,0
+GRPZ.US,D,20240404,000000,25.1853,25.1853,24.7279,24.7279,1322,0
+GRPZ.US,D,20240405,000000,25,25,24.7832,24.944,2212,0
+GRPZ.US,D,20240408,000000,25.17,25.17,25.0463,25.0463,351,0
+GRPZ.US,D,20240409,000000,25.0981,25.0981,25.0646,25.0646,212,0
+GRPZ.US,D,20240410,000000,24.5,24.5,24.39,24.4555,514,0
+GRPZ.US,D,20240411,000000,24.4599,24.57,24.4599,24.564,624,0
+GRPZ.US,D,20240412,000000,24.51,24.51,24.2,24.2271,1548,0
+GRPZ.US,D,20240415,000000,24.29,24.29,24.1015,24.1015,260,0
+GRPZ.US,D,20240416,000000,24.04,24.04,24.0114,24.0114,509,0
+GRPZ.US,D,20240417,000000,23.99,23.99,23.7177,23.7177,2065,0
+GRPZ.US,D,20240418,000000,23.5777,23.5777,23.5777,23.5777,3,0
+GRPZ.US,D,20240419,000000,23.8164,23.8164,23.8164,23.8164,28,0
+GRPZ.US,D,20240422,000000,24.0299,24.0299,24.0299,24.0299,136,0
+GRPZ.US,D,20240423,000000,24.66,24.74,24.6,24.6,426,0
+GRPZ.US,D,20240424,000000,24.6194,24.6194,24.6194,24.6194,83,0
+GRPZ.US,D,20240425,000000,24.4645,24.4645,24.4645,24.4645,8,0
+GRPZ.US,D,20240426,000000,24.54,24.54,24.4957,24.4957,445,0
+GRPZ.US,D,20240429,000000,24.6647,24.6647,24.6647,24.6647,9,0
+GRPZ.US,D,20240430,000000,24.0301,24.0301,24.0301,24.0301,81,0
+GRPZ.US,D,20240501,000000,24.0119,24.0119,24.0119,24.0119,42,0
+GRPZ.US,D,20240502,000000,24.1013,24.1013,24.1013,24.1013,79,0
+GRPZ.US,D,20240503,000000,24.2827,24.2827,24.2827,24.2827,2,0
+GRPZ.US,D,20240506,000000,24.4666,24.4666,24.4666,24.4666,13,0
+GRPZ.US,D,20240507,000000,24.585,24.585,24.4357,24.4357,2532,0
+GRPZ.US,D,20240508,000000,24.4545,24.4545,24.4545,24.4545,133,0
+GRPZ.US,D,20240509,000000,24.6423,24.688,24.6423,24.688,385,0
+GRPZ.US,D,20240510,000000,24.5,24.56,24.4299,24.4713,918,0
+GRPZ.US,D,20240513,000000,24.64,24.64,24.5117,24.5117,280,0
+GRPZ.US,D,20240514,000000,24.7475,24.7475,24.7475,24.7475,15,0
+GRPZ.US,D,20240515,000000,24.9073,24.9073,24.8788,24.8788,1096,0
+GRPZ.US,D,20240516,000000,24.7293,24.7293,24.7293,24.7293,101,0
+GRPZ.US,D,20240517,000000,24.7318,24.7511,24.7318,24.7511,1834,0
+GRPZ.US,D,20240520,000000,24.902,24.902,24.7866,24.7866,10867,0
+GRPZ.US,D,20240521,000000,24.6761,24.6761,24.6761,24.6761,2,0
+GRPZ.US,D,20240522,000000,24.4321,24.4321,24.4321,24.4321,12,0
+GRPZ.US,D,20240523,000000,24.25,24.3418,24.1909,24.1909,1521,0
+GRPZ.US,D,20240524,000000,24.4304,24.4304,24.4304,24.4304,111,0
+GRPZ.US,D,20240528,000000,24.42,24.4326,24.42,24.4326,399,0
+GRPZ.US,D,20240529,000000,24.1497,24.1497,24.1497,24.1497,4,0
+GRPZ.US,D,20240530,000000,24.26,24.4628,24.26,24.4628,393,0
+GRPZ.US,D,20240531,000000,24.69,24.7875,24.69,24.7875,105,0
+GRPZ.US,D,20240603,000000,24.6652,24.6652,24.6652,24.6652,45,0
+GRPZ.US,D,20240604,000000,24.2108,24.2108,24.2108,24.2108,56,0
+GRPZ.US,D,20240605,000000,24.35,24.5335,24.35,24.5335,352,0
+GRPZ.US,D,20240606,000000,24.43,24.43,24.3737,24.3737,400,0
+GRPZ.US,D,20240607,000000,24.25,24.25,24.193,24.193,501,0
+GRPZ.US,D,20240610,000000,24.1624,24.1624,24.1624,24.1624,234,0
+GRPZ.US,D,20240611,000000,23.89,24.0789,23.89,24.0789,105,0
+GRPZ.US,D,20240612,000000,24.4755,24.4755,24.4755,24.4755,32,0
+GRPZ.US,D,20240613,000000,24.2412,24.2412,24.2412,24.2412,109,0
+GRPZ.US,D,20240614,000000,23.7937,23.7937,23.7937,23.7937,22,0
+GRPZ.US,D,20240617,000000,23.95,24.0448,23.95,24.0448,508,0
+GRPZ.US,D,20240618,000000,24.0904,24.0904,24.0904,24.0904,23,0
+GRPZ.US,D,20240620,000000,23.9469,23.9469,23.9469,23.9469,9,0
+GRPZ.US,D,20240621,000000,23.8609,23.8609,23.8609,23.8609,182,0
+GRPZ.US,D,20240624,000000,24.0044,24.0044,24.0044,24.0044,4,0
+GRPZ.US,D,20240625,000000,23.8487,23.8487,23.8487,23.8487,7,0
+GRPZ.US,D,20240626,000000,23.8126,23.8126,23.8126,23.8126,1,0
+GRPZ.US,D,20240627,000000,23.86,23.86,23.8217,23.8542,1607,0
+GRPZ.US,D,20240628,000000,24.13,24.13,24.0868,24.0868,112,0
+GRPZ.US,D,20240701,000000,24.1303,24.1303,24.1303,24.1303,11,0
+GRPZ.US,D,20240702,000000,24.0544,24.0544,24.0544,24.0544,45,0
+GRPZ.US,D,20240703,000000,24.1504,24.1504,24.1504,24.1504,239,0
+GRPZ.US,D,20240705,000000,23.8412,23.8412,23.8412,23.8412,355,0
+GRPZ.US,D,20240708,000000,23.969,23.969,23.969,23.969,67,0
+GRPZ.US,D,20240709,000000,23.8005,23.8005,23.8005,23.8005,35,0
+GRPZ.US,D,20240710,000000,23.88,23.973,23.88,23.973,1554,0
+GRPZ.US,D,20240711,000000,24.25,24.7179,24.25,24.7179,749,0
+GRPZ.US,D,20240712,000000,25.15,25.15,24.9648,24.9648,369,0
+GRPZ.US,D,20240715,000000,25.4278,25.4278,25.4278,25.4278,39,0
+GRPZ.US,D,20240716,000000,25.93,26.3958,25.8558,26.3958,4914,0
+GRPZ.US,D,20240717,000000,26.64,26.64,26.1245,26.1245,2628,0
+GRPZ.US,D,20240718,000000,26.26,26.26,25.7847,25.7847,736,0
+GRPZ.US,D,20240719,000000,25.6547,25.68,25.6317,25.6317,985,0
+GRPZ.US,D,20240722,000000,25.9769,25.9769,25.9769,25.9769,207,0
+GRPZ.US,D,20240723,000000,26.1289,26.1289,26.1289,26.1289,29,0
+GRPZ.US,D,20240724,000000,26.0815,26.0815,25.7871,25.7871,834,0
+GRPZ.US,D,20240725,000000,26.59,26.59,26.3582,26.3582,479,0
+GRPZ.US,D,20240726,000000,26.8902,26.8902,26.8902,26.8902,20,0
+GRPZ.US,D,20240729,000000,27.0122,27.19,26.6702,26.6702,12033,0
+GRPZ.US,D,20240730,000000,26.94,27.06,26.94,27.0534,839,0
+GRPZ.US,D,20240731,000000,27.34,27.43,27.025,27.2516,2094,0
+GRPZ.US,D,20240801,000000,27.39,27.39,26.3255,26.43,7344,0
+GRPZ.US,D,20240802,000000,25.45,25.45,25.3736,25.3736,407,0
+GRPZ.US,D,20240805,000000,24.46,24.5957,24.46,24.5496,5858,0
+GRPZ.US,D,20240806,000000,24.57,24.95,24.57,24.7285,1208,0
+GRPZ.US,D,20240807,000000,24.52,24.58,24.4959,24.4959,455,0
+GRPZ.US,D,20240808,000000,25.03,25.1694,25.03,25.1694,2130,0
+GRPZ.US,D,20240809,000000,25.0899,25.1897,25.0899,25.1897,784,0
+GRPZ.US,D,20240812,000000,24.92,24.92,24.91,24.9137,464,0
+GRPZ.US,D,20240813,000000,25.2277,25.2277,25.2277,25.2277,265,0
+GRPZ.US,D,20240814,000000,24.9841,24.9841,24.9841,24.9841,56,0
+GRPZ.US,D,20240815,000000,25.5584,25.5584,25.5584,25.5584,150,0
+GRPZ.US,D,20240816,000000,25.6888,25.6888,25.6001,25.6785,789,0
+GRPZ.US,D,20240819,000000,25.788,25.788,25.788,25.788,239,0
+GRPZ.US,D,20240820,000000,25.65,25.65,25.5581,25.5581,401,0
+GRPZ.US,D,20240821,000000,25.61,25.7659,25.61,25.7659,549,0
+GRPZ.US,D,20240822,000000,25.5389,25.5389,25.5389,25.5389,62,0
+GRPZ.US,D,20240823,000000,26.3585,26.3585,26.3585,26.3585,77,0
+GRPZ.US,D,20240826,000000,26.3028,26.3028,26.3028,26.3028,33,0
+GRPZ.US,D,20240827,000000,26.1216,26.1216,26.1216,26.1216,86,0
+GRPZ.US,D,20240828,000000,25.99,26.0288,25.99,26.0288,40653,0
+GRPZ.US,D,20240829,000000,26.2363,26.2363,26.2363,26.2363,28,0
+GRPZ.US,D,20240830,000000,26.3721,26.3721,26.3721,26.3721,29,0
+GRPZ.US,D,20240903,000000,25.86,25.86,25.5199,25.5199,325,0
+GRPZ.US,D,20240904,000000,25.363,25.363,25.363,25.363,44,0
+GRPZ.US,D,20240905,000000,25.1289,25.1289,25.1289,25.1289,3,0
+GRPZ.US,D,20240906,000000,24.72,24.7453,24.7131,24.7131,490,0
+GRPZ.US,D,20240909,000000,24.6739,24.6739,24.6739,24.6739,179,0
+GRPZ.US,D,20240910,000000,24.5662,24.5662,24.5662,24.5662,2,0
+GRPZ.US,D,20240911,000000,24.5426,24.5426,24.5426,24.5426,30,0
+GRPZ.US,D,20240912,000000,24.687,24.7413,24.68,24.7413,1138,0
+GRPZ.US,D,20240913,000000,25.3,25.3955,25.3,25.3952,692,0
+GRPZ.US,D,20240916,000000,25.5575,25.5575,25.5575,25.5575,218,0
+GRPZ.US,D,20240917,000000,25.8415,25.8415,25.8415,25.8415,80,0
+GRPZ.US,D,20240918,000000,25.85,25.935,25.8482,25.8482,562,0
+GRPZ.US,D,20240919,000000,26.25,26.3875,26.25,26.3875,1395,0
+GRPZ.US,D,20240920,000000,26.1165,26.1165,26.1165,26.1165,92,0
+GRPZ.US,D,20240923,000000,26.0001,26.0001,25.9988,25.9988,116,0
+GRPZ.US,D,20240924,000000,26.07,26.0899,26.05,26.05,1161,0
+GRPZ.US,D,20240925,000000,25.6221,25.6221,25.6221,25.6221,18,0
+GRPZ.US,D,20240926,000000,25.9024,25.9024,25.9024,25.9024,49,0
+GRPZ.US,D,20240927,000000,26.19,26.19,25.9825,26.0585,453,0
+GRPZ.US,D,20241001,000000,25.65,25.8634,25.65,25.8634,2712,0
+GRPZ.US,D,20241002,000000,25.7112,25.7112,25.7112,25.7112,104,0
+GRPZ.US,D,20241003,000000,25.6739,25.6739,25.6739,25.6739,21,0
+GRPZ.US,D,20241004,000000,26.138,26.1556,26.138,26.1556,458,0
+GRPZ.US,D,20241007,000000,26,26,25.89,25.947,434,0
+GRPZ.US,D,20241008,000000,25.9299,25.9299,25.8296,25.8296,181,0
+GRPZ.US,D,20241009,000000,26,26,25.8953,25.8953,1009,0
+GRPZ.US,D,20241010,000000,25.8,25.8111,25.8,25.8111,279,0
+GRPZ.US,D,20241011,000000,26.3074,26.3074,26.3074,26.3074,29,0
+GRPZ.US,D,20241014,000000,26.39,26.4784,26.39,26.4784,689,0
+GRPZ.US,D,20241015,000000,26.545,26.545,26.3919,26.3919,139,0
+GRPZ.US,D,20241016,000000,26.7717,26.7717,26.7717,26.7717,130,0
+GRPZ.US,D,20241017,000000,26.7123,26.7123,26.7123,26.7123,120,0
+GRPZ.US,D,20241018,000000,27.22,27.22,26.5033,26.5033,269,0
+GRPZ.US,D,20241021,000000,26.0259,26.0259,26.0259,26.0259,46,0
+GRPZ.US,D,20241022,000000,25.8772,25.8772,25.8772,25.8772,12,0
+GRPZ.US,D,20241023,000000,25.6825,25.6825,25.6825,25.6825,38,0
+GRPZ.US,D,20241024,000000,25.7825,25.7825,25.7825,25.7825,80,0
+GRPZ.US,D,20241025,000000,25.61,25.61,25.5784,25.5784,690,0
+GRPZ.US,D,20241028,000000,25.9952,25.9952,25.9952,25.9952,63,0
+GRPZ.US,D,20241029,000000,25.6708,25.6708,25.6708,25.6708,47,0
+GRPZ.US,D,20241030,000000,25.6165,25.6165,25.6165,25.6165,84,0
+GRPZ.US,D,20241031,000000,25.2584,25.2584,25.2584,25.2584,14,0
+GRPZ.US,D,20241104,000000,25.3534,25.3534,25.3534,25.3534,116,0
+GRPZ.US,D,20241105,000000,25.89,25.89,25.89,25.89,4,0
+GRPZ.US,D,20241106,000000,27.7987,27.7987,27.7987,27.7987,101,0
+GRPZ.US,D,20241107,000000,27.4423,27.4423,27.4423,27.4423,323,0
+GRPZ.US,D,20241108,000000,27.5083,27.6469,27.47,27.6469,275,0
+GRPZ.US,D,20241111,000000,28.09,28.4,28.0899,28.1491,5867,0
+GRPZ.US,D,20241112,000000,28.03,28.03,27.8015,27.8015,1205,0
+GRPZ.US,D,20241115,000000,27.18,27.18,27.0447,27.0447,2148,0
+GRPZ.US,D,20241119,000000,26.89,27.0176,26.89,27.0176,231,0
+GRPZ.US,D,20241125,000000,28.697,28.697,28.6206,28.6206,176,0
+GRPZ.US,D,20241126,000000,28.2493,28.58,28.2493,28.2623,327,0
+GRPZ.US,D,20241127,000000,28.27,28.27,28.2126,28.2126,268,0
+GRPZ.US,D,20241129,000000,28.53,28.53,28.2114,28.2114,3742,0
+GRPZ.US,D,20241202,000000,28.19,28.3569,28.19,28.3569,189,0
+GRPZ.US,D,20241203,000000,28.1573,28.24,28.1573,28.22,733,0
+GRPZ.US,D,20241204,000000,28.25,28.25,28.2196,28.2196,693,0
+GRPZ.US,D,20241205,000000,28,28,27.7481,27.7481,588,0
+GRPZ.US,D,20241209,000000,27.8,27.8,27.6471,27.6471,601,0
+GRPZ.US,D,20241211,000000,27.9,27.9,27.893,27.893,324,0
+GRPZ.US,D,20241212,000000,27.85,27.86,27.73,27.73,686,0
+GRPZ.US,D,20241213,000000,27.53,27.5495,27.5299,27.5495,325,0
+GRPZ.US,D,20241216,000000,27.5825,27.5825,27.06,27.5414,223,0
+GRPZ.US,D,20241219,000000,26.31,26.31,25.9002,25.9002,3313,0
+GRPZ.US,D,20241220,000000,26.18,26.2,25.68,25.8757,790,0
+GRPZ.US,D,20241223,000000,25.6301,25.9,25.6301,25.82,1201,0
+GRPZ.US,D,20241224,000000,25.88,25.99,25.8206,25.99,3088,0
+GRPZ.US,D,20241226,000000,26.1487,26.2065,26.1487,26.2065,598,0
+GRPZ.US,D,20241227,000000,25.9,25.9592,25.9,25.9592,199,0
+GRPZ.US,D,20241230,000000,25.7183,25.99,25.7183,25.9616,923,0
+GRPZ.US,D,20241231,000000,26.19,26.19,26.0397,26.0397,510,0
+GRPZ.US,D,20250102,000000,26.3428,26.435,25.948,25.97,7165,0
+GRPZ.US,D,20250103,000000,26.02,26.2606,26.02,26.2606,821,0
+GRPZ.US,D,20250106,000000,26.59,26.59,26.1028,26.1028,297,0
+GRPZ.US,D,20250107,000000,26,26,25.9,25.9459,606,0
+GRPZ.US,D,20250108,000000,25.97,26.0316,25.97,26.0316,177,0
+GRPZ.US,D,20250114,000000,25.9,26.2165,25.9,26.2165,225,0
+GRPZ.US,D,20250116,000000,26.55,26.6641,26.55,26.6641,331,0
+GRPZ.US,D,20250117,000000,26.7,26.7843,26.7,26.7843,108,0
+GRPZ.US,D,20250122,000000,26.76,26.7933,26.76,26.7933,208,0
+GRPZ.US,D,20250124,000000,26.76,26.76,26.73,26.73,241,0
+GRPZ.US,D,20250127,000000,26.625,26.628,26.625,26.628,277,0
+GRPZ.US,D,20250130,000000,26.72,26.7455,26.72,26.7455,450,0
+GRPZ.US,D,20250131,000000,26.58,26.58,26.345,26.345,420,0
+GRPZ.US,D,20250204,000000,26.0577,26.27,26.0577,26.223,2158,0
+GRPZ.US,D,20250210,000000,26.05,26.05,25.9564,25.9564,711,0
+GRPZ.US,D,20250211,000000,26.04,26.12,26.04,26.0515,842,0
+GRPZ.US,D,20250213,000000,25.85,26.1119,25.85,26.1119,781,0
+GRPZ.US,D,20250219,000000,25.7635,25.7635,25.7102,25.7102,794,0
+GRPZ.US,D,20250220,000000,25.47,25.4983,25.19,25.4983,422,0
+GRPZ.US,D,20250224,000000,25.0099,25.0099,24.9102,24.9899,869,0
+GRPZ.US,D,20250225,000000,24.66,24.8,24.66,24.7844,931,0
+GRPZ.US,D,20250226,000000,24.9,24.9,24.4665,24.4665,384,0
+GRPZ.US,D,20250303,000000,24.4517,24.4517,23.775,23.775,274,0
+GRPZ.US,D,20250304,000000,23.25,23.81,23.25,23.5502,344,0
+GRPZ.US,D,20250307,000000,23.77,23.77,23.6777,23.6777,149,0
+GRPZ.US,D,20250311,000000,23.42,23.42,23.2491,23.2491,357,0
+GRPZ.US,D,20250314,000000,23.25,23.2619,23.25,23.2619,241,0
+GRPZ.US,D,20250317,000000,23.44,23.5272,23.4399,23.5272,363,0
+GRPZ.US,D,20250324,000000,24.06,24.14,24.0599,24.1375,782,0
+GRPZ.US,D,20250326,000000,23.94,24.0104,23.94,24.0104,602,0
+GRPZ.US,D,20250328,000000,23.37,23.5064,23.37,23.5064,132,0
+GRPZ.US,D,20250331,000000,23.4,23.4969,23.4,23.4969,230,0
+GRPZ.US,D,20250401,000000,23.38,23.6474,23.369,23.6474,295,0
+GRPZ.US,D,20250402,000000,23.65,23.9317,23.65,23.9317,450,0
+GRPZ.US,D,20250404,000000,21.09,21.305,21.09,21.305,536,0
+GRPZ.US,D,20250407,000000,21,21.0854,21,21.0854,373,0
+GRPZ.US,D,20250408,000000,21.2,21.2,20.5516,20.5516,778,0
+GRPZ.US,D,20250414,000000,21.77,21.8536,21.77,21.8536,246,0
+GRPZ.US,D,20250415,000000,21.76,21.7611,21.7563,21.7611,267,0
+GRPZ.US,D,20250417,000000,21.85,21.91,21.85,21.9053,417,0
+GRPZ.US,D,20250421,000000,21.44,21.4783,21.4399,21.4783,928,0
+GRPZ.US,D,20250422,000000,21.85,22.0588,21.85,22.0588,133,0
+GRPZ.US,D,20250425,000000,22.35,22.577,22.35,22.577,112,0
+GRPZ.US,D,20250429,000000,22.68,22.8002,22.68,22.8002,116,0
+GRPZ.US,D,20250508,000000,23.5501,23.5501,23.5426,23.5426,128,0
+GRPZ.US,D,20250513,000000,24.5658,24.5658,24.5464,24.5464,531,0
+GRPZ.US,D,20250519,000000,24.38,24.3809,24.3,24.3809,2384,0
+GRPZ.US,D,20250530,000000,24.01,24.02,23.9873,23.9873,1759,0
+GRPZ.US,D,20250603,000000,24.3601,24.369,24.36,24.369,204,0
+GRPZ.US,D,20250609,000000,24.785,24.785,24.6733,24.6733,110,0
+GRPZ.US,D,20250709,000000,25.6132,25.7935,25.6132,25.7935,223,0
+GRPZ.US,D,20250710,000000,26.09,26.09,26.0021,26.0021,209,0
+GRPZ.US,D,20250714,000000,25.61,25.6756,25.61,25.6756,143,0
+GRPZ.US,D,20250716,000000,25.03,25.2481,25.03,25.2481,104,0
+GRPZ.US,D,20250717,000000,25.55,25.618,25.55,25.618,103,0
+GRPZ.US,D,20250721,000000,25.37,25.3862,25.1971,25.1971,1022,0
+GRPZ.US,D,20250725,000000,25.68,25.7185,25.68,25.7185,179,0
+GRPZ.US,D,20250729,000000,25.73,25.73,25.6643,25.6643,232,0
+GRPZ.US,D,20250731,000000,25.29,25.29,25.2821,25.2821,231,0
+GRPZ.US,D,20250801,000000,24.81,24.8296,24.81,24.8296,123,0
+GRPZ.US,D,20250804,000000,25.09,25.1689,25.09,25.1689,658,0
+GRPZ.US,D,20250805,000000,25.5,25.58,25.5,25.5773,232,0
+GRPZ.US,D,20250806,000000,25.55,25.55,25.4985,25.4985,111,0
+GRPZ.US,D,20250807,000000,25.29,25.33,25.29,25.317,212,0
+GRPZ.US,D,20250808,000000,25.46,25.5,25.4074,25.4074,986,0
+GRPZ.US,D,20250811,000000,25.48,25.5227,25.48,25.5227,173,0
+GRPZ.US,D,20250812,000000,26.34,26.39,26.34,26.3404,319,0
+GRPZ.US,D,20250813,000000,26.53,26.8722,26.53,26.8722,104,0
+GRPZ.US,D,20250814,000000,26.36,26.53,26.36,26.4991,445,0
+GRPZ.US,D,20250815,000000,26.27,26.27,26.2563,26.2563,199,0
+GRPZ.US,D,20250821,000000,26.3,26.3,26.2667,26.2667,264,0
+GRPZ.US,D,20250822,000000,27.24,27.2945,27.24,27.2945,400,0
+GRPZ.US,D,20250825,000000,27.22,27.22,27.0511,27.0511,989,0
+GRPZ.US,D,20250826,000000,27.11,27.23,27.1064,27.1064,947,0
+GRPZ.US,D,20250828,000000,27.32,27.32,27.15,27.3167,3610,0
+GRPZ.US,D,20250829,000000,27.05,27.1032,27.05,27.1032,162,0
+GRPZ.US,D,20250902,000000,26.8511,26.9616,26.8511,26.9616,921,0
+GRPZ.US,D,20250905,000000,27.18,27.18,27.1295,27.1295,133,0
+GRPZ.US,D,20250909,000000,26.9201,27.04,26.8558,26.8558,1504,0
+GRPZ.US,D,20250912,000000,27,27,26.9731,26.9731,257,0
+GRPZ.US,D,20250915,000000,27.05,27.05,26.9563,26.9563,361,0
+GRPZ.US,D,20250917,000000,27.01,27.01,26.8078,26.8078,606,0
+GRPZ.US,D,20250918,000000,27.35,27.4,27.35,27.3944,889,0
+GRPZ.US,D,20250919,000000,26.97,26.9992,26.9501,26.9873,526,0
+GRPZ.US,D,20251003,000000,26.87,26.89,26.8437,26.8437,801,0
+GRPZ.US,D,20251006,000000,26.78,26.78,26.7123,26.7123,170,0
+GRPZ.US,D,20251013,000000,25.6676,25.8349,25.56,25.8349,534,0
+GRPZ.US,D,20251015,000000,26.32,26.32,26.3083,26.3083,859,0
+GRPZ.US,D,20251016,000000,25.95,25.96,25.939,25.939,819,0
+GRPZ.US,D,20251017,000000,25.87,26.0745,25.87,26.0745,138,0
+GRPZ.US,D,20251031,000000,26.02,26.02,25.9868,25.9868,156,0
+GRPZ.US,D,20251111,000000,26.23,26.426,26.23,26.426,805,0
+GRPZ.US,D,20251114,000000,25.775,25.8979,25.775,25.8979,326,0
+GRPZ.US,D,20251119,000000,25.3,25.3,25.3,25.3,304,0
+GRPZ.US,D,20251125,000000,26.75,26.7502,26.7404,26.7404,395,0
+GRPZ.US,D,20251201,000000,26.71,26.7101,26.6385,26.6385,347,0
+GRPZ.US,D,20251208,000000,27.144,27.144,27.0332,27.0332,370,0
+GRPZ.US,D,20251210,000000,27.58,27.8713,27.4749,27.8476,2418,0
+GRPZ.US,D,20251215,000000,28.01,28.01,27.8227,27.8227,3149,0
+GRPZ.US,D,20251216,000000,27.47,27.5377,27.47,27.5377,261,0
+GRPZ.US,D,20260105,000000,27.31,27.31,27.2044,27.2044,217,0
+GRPZ.US,D,20260106,000000,27.095,27.4224,27.095,27.4224,436,0
+GRPZ.US,D,20260109,000000,27.965,27.965,27.9202,27.9202,139,0
+GRPZ.US,D,20260112,000000,28.02,28.02,27.9924,27.9924,227,0
+GRPZ.US,D,20260123,000000,28.33,28.33,28.2694,28.2694,362,0
+GRPZ.US,D,20260129,000000,28.24,28.4049,27.46,28.4049,591,0
+GRPZ.US,D,20260130,000000,28.135,28.1691,28.135,28.1691,215,0
+GRPZ.US,D,20260203,000000,28.28,28.4805,28.28,28.4805,421,0
+GRPZ.US,D,20260205,000000,28.96,28.96,28.546,28.546,2463,0
+GRPZ.US,D,20260206,000000,29.26,29.4198,29.25,29.4198,1808,0
+GRPZ.US,D,20260209,000000,29.261,29.41,29.2602,29.3619,744,0
+GRPZ.US,D,20260210,000000,29.305,29.305,29.2658,29.2658,346,0
+GRPZ.US,D,20260211,000000,29.34,29.34,29.2484,29.2484,280,0
+GRPZ.US,D,20260212,000000,29.4425,29.4425,28.757,28.757,408,0
+GRPZ.US,D,20260213,000000,28.97,29.117,28.97,29.117,146,0
+GRPZ.US,D,20260217,000000,29.04,29.0524,29.04,29.0524,239,0
+GRPZ.US,D,20260218,000000,29.35,29.35,29.275,29.275,677,0
diff --git a/daily/us/nyse etfs/1/gsig.us.txt b/daily/us/nyse etfs/1/gsig.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a0346f82d174247aee0616c1f499de64250afba7
--- /dev/null
+++ b/daily/us/nyse etfs/1/gsig.us.txt	
@@ -0,0 +1,1265 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GSIG.US,D,20200714,000000,49.3982,49.3982,49.3982,49.3982,2.0103961408483,0
+GSIG.US,D,20200715,000000,49.4281,49.4281,49.4281,49.4281,2.0103961408483,0
+GSIG.US,D,20200716,000000,49.438,49.438,49.438,49.438,2.0103961408483,0
+GSIG.US,D,20200717,000000,49.5027,49.5126,49.4678,49.4678,20184.377254117,0
+GSIG.US,D,20200720,000000,49.5027,49.5027,49.5027,49.5027,2.0103961408483,0
+GSIG.US,D,20200721,000000,49.5474,49.5474,49.5474,49.5474,2.0103961408483,0
+GSIG.US,D,20200722,000000,49.5474,49.5474,49.5474,49.5474,301.55942112725,0
+GSIG.US,D,20200723,000000,49.5474,49.5474,49.5474,49.5474,2.0103961408483,0
+GSIG.US,D,20200724,000000,49.5474,49.5474,49.5474,49.5474,2.0103961408483,0
+GSIG.US,D,20200727,000000,49.5375,49.5375,49.5375,49.5375,2.0103961408483,0
+GSIG.US,D,20200728,000000,49.5823,49.5823,49.5375,49.5375,301.55942112725,0
+GSIG.US,D,20200729,000000,49.6141,49.6141,49.6141,49.6141,2.0103961408483,0
+GSIG.US,D,20200730,000000,49.6121,49.6121,49.6121,49.6121,2.0103961408483,0
+GSIG.US,D,20200731,000000,49.6818,49.6818,49.6818,49.6818,1.0051980704242,0
+GSIG.US,D,20200803,000000,49.7205,49.7205,49.6658,49.6658,202.04481215525,0
+GSIG.US,D,20200804,000000,49.7604,49.7604,49.7155,49.7155,1111.7490658891,0
+GSIG.US,D,20200805,000000,49.7355,49.7355,49.7355,49.7355,2.0103961408483,0
+GSIG.US,D,20200806,000000,49.8101,49.9464,49.7604,49.7604,381840.57021974,0
+GSIG.US,D,20200807,000000,49.7802,49.7802,49.7802,49.7802,20.103961408483,0
+GSIG.US,D,20200810,000000,49.7902,49.7902,49.7604,49.7604,148.76931442278,0
+GSIG.US,D,20200811,000000,49.6858,49.6858,49.6858,49.6858,1.0051980704242,0
+GSIG.US,D,20200812,000000,49.6858,49.6858,49.6858,49.6858,1.0051980704242,0
+GSIG.US,D,20200813,000000,49.5962,49.5962,49.5962,49.5962,140.72772985938,0
+GSIG.US,D,20200814,000000,49.631,49.7106,49.5813,49.5813,5078.2606517828,0
+GSIG.US,D,20200817,000000,49.6161,49.6161,49.6161,49.6161,1.0051980704242,0
+GSIG.US,D,20200818,000000,49.6459,49.6459,49.6459,49.6459,1.0051980704242,0
+GSIG.US,D,20200819,000000,49.7006,49.7006,49.6509,49.6509,248.28392339476,0
+GSIG.US,D,20200820,000000,49.6708,49.6708,49.6708,49.6708,1.0051980704242,0
+GSIG.US,D,20200821,000000,49.7305,49.7305,49.6858,49.6908,202.04481215525,0
+GSIG.US,D,20200824,000000,49.6956,49.6956,49.6956,49.6956,1.0051980704242,0
+GSIG.US,D,20200825,000000,49.6609,49.6609,49.6609,49.6609,1.0051980704242,0
+GSIG.US,D,20200826,000000,49.6658,49.6658,49.6658,49.6658,1.0051980704242,0
+GSIG.US,D,20200827,000000,49.6658,49.6658,49.6658,49.6658,50.259903521208,0
+GSIG.US,D,20200828,000000,49.7106,49.7106,49.7106,49.7106,1.0051980704242,0
+GSIG.US,D,20200831,000000,49.7235,49.7703,49.7235,49.7504,1013.2396549875,0
+GSIG.US,D,20200901,000000,49.7405,49.7405,49.7405,49.7405,29.150744042301,0
+GSIG.US,D,20200902,000000,49.8001,49.8101,49.8001,49.8091,479.47947959232,0
+GSIG.US,D,20200903,000000,49.8101,49.83,49.7653,49.7653,1843.5332611579,0
+GSIG.US,D,20200904,000000,49.6808,49.6808,49.6808,49.6808,1.0051980704242,0
+GSIG.US,D,20200908,000000,49.6708,49.6708,49.6708,49.6708,1.0051980704242,0
+GSIG.US,D,20200909,000000,49.6808,49.6808,49.6808,49.6808,31.161140183149,0
+GSIG.US,D,20200910,000000,49.6658,49.6658,49.6658,49.6658,1.0051980704242,0
+GSIG.US,D,20200911,000000,49.6908,49.6908,49.6908,49.6908,1.0051980704242,0
+GSIG.US,D,20200914,000000,49.6908,49.6908,49.6908,49.6908,1.0051980704242,0
+GSIG.US,D,20200915,000000,49.7056,49.7056,49.7056,49.7056,1.0051980704242,0
+GSIG.US,D,20200916,000000,49.7155,49.7155,49.7155,49.7155,1.0051980704242,0
+GSIG.US,D,20200917,000000,49.7106,49.7106,49.7106,49.7106,93.483420549447,0
+GSIG.US,D,20200918,000000,49.7155,49.7155,49.7155,49.7155,2.0103961408483,0
+GSIG.US,D,20200921,000000,49.6758,49.6758,49.6758,49.6758,1.0051980704242,0
+GSIG.US,D,20200922,000000,49.6908,49.6908,49.6908,49.6908,1.0051980704242,0
+GSIG.US,D,20200923,000000,49.6062,49.6062,49.6062,49.6062,1.0051980704242,0
+GSIG.US,D,20200924,000000,49.5564,49.5564,49.5564,49.5564,1.0051980704242,0
+GSIG.US,D,20200925,000000,49.5514,49.5514,49.5514,49.5514,1.0051980704242,0
+GSIG.US,D,20200928,000000,49.6012,49.6012,49.6012,49.6012,1.0051980704242,0
+GSIG.US,D,20200929,000000,49.6042,49.6042,49.6042,49.6042,47.244309309936,0
+GSIG.US,D,20200930,000000,49.6161,49.6161,49.6161,49.6161,1.0051980704242,0
+GSIG.US,D,20201001,000000,49.6609,49.6609,49.6609,49.6609,1.0051980704242,0
+GSIG.US,D,20201002,000000,49.6658,49.6658,49.6658,49.6658,1.0051980704242,0
+GSIG.US,D,20201005,000000,49.6658,49.6658,49.6658,49.6658,1.0051980704242,0
+GSIG.US,D,20201006,000000,49.6419,49.6419,49.6419,49.6419,20.103961408483,0
+GSIG.US,D,20201007,000000,49.641,49.641,49.641,49.641,2.0103961408483,0
+GSIG.US,D,20201008,000000,49.6858,49.6858,49.6858,49.6858,1.0051980704242,0
+GSIG.US,D,20201009,000000,49.7106,49.7106,49.7106,49.7106,1.0051980704242,0
+GSIG.US,D,20201012,000000,49.7554,49.7554,49.7554,49.7554,1.0051980704242,0
+GSIG.US,D,20201013,000000,49.7554,49.7554,49.7554,49.7554,1.0051980704242,0
+GSIG.US,D,20201014,000000,49.7653,49.7653,49.7653,49.7653,1.0051980704242,0
+GSIG.US,D,20201015,000000,49.7205,49.7653,49.7106,49.7653,506.61982749377,0
+GSIG.US,D,20201016,000000,49.7604,49.7604,49.7604,49.7604,2.0103961408483,0
+GSIG.US,D,20201019,000000,49.7405,49.7405,49.7405,49.7405,2.0103961408483,0
+GSIG.US,D,20201020,000000,49.7355,49.7355,49.7355,49.7355,10.051980704242,0
+GSIG.US,D,20201021,000000,49.7405,49.7405,49.7405,49.7405,10.051980704242,0
+GSIG.US,D,20201022,000000,49.7305,49.7305,49.7305,49.7305,10.051980704242,0
+GSIG.US,D,20201023,000000,49.7205,49.7455,49.7205,49.7455,819.23642739569,0
+GSIG.US,D,20201026,000000,49.7455,49.7455,49.7455,49.7455,1.0051980704242,0
+GSIG.US,D,20201027,000000,49.7554,49.7554,49.7554,49.7554,1.0051980704242,0
+GSIG.US,D,20201028,000000,49.7205,49.7205,49.7205,49.7205,1.0051980704242,0
+GSIG.US,D,20201029,000000,49.7106,49.7106,49.7106,49.7106,1.0051980704242,0
+GSIG.US,D,20201030,000000,49.6708,49.6708,49.6708,49.6708,1.0051980704242,0
+GSIG.US,D,20201102,000000,49.64,49.64,49.64,49.64,1.0051980704242,0
+GSIG.US,D,20201103,000000,49.636,49.636,49.636,49.636,2.0103961408483,0
+GSIG.US,D,20201104,000000,49.7355,49.7355,49.7355,49.7355,1.0051980704242,0
+GSIG.US,D,20201105,000000,49.7405,49.7405,49.7405,49.7405,1.0051980704242,0
+GSIG.US,D,20201106,000000,49.7325,49.7325,49.7325,49.7325,1.0051980704242,0
+GSIG.US,D,20201109,000000,49.7106,49.7106,49.7106,49.7106,2.0103961408483,0
+GSIG.US,D,20201110,000000,49.6938,49.6938,49.6938,49.6938,1.0051980704242,0
+GSIG.US,D,20201111,000000,49.6609,49.6609,49.6609,49.6609,1.0051980704242,0
+GSIG.US,D,20201112,000000,49.7155,49.7155,49.7155,49.7155,1.0051980704242,0
+GSIG.US,D,20201113,000000,49.7355,49.7355,49.7355,49.7355,1.0051980704242,0
+GSIG.US,D,20201116,000000,49.7524,49.7524,49.7524,49.7524,1.0051980704242,0
+GSIG.US,D,20201117,000000,49.7604,49.7604,49.7604,49.7604,1.0051980704242,0
+GSIG.US,D,20201118,000000,49.7653,49.7653,49.7653,49.7653,1.0051980704242,0
+GSIG.US,D,20201119,000000,49.8051,49.8051,49.8051,49.8051,1.0051980704242,0
+GSIG.US,D,20201120,000000,49.7922,49.7922,49.7922,49.7922,1.0051980704242,0
+GSIG.US,D,20201123,000000,49.8101,49.8101,49.8101,49.8101,1.0051980704242,0
+GSIG.US,D,20201124,000000,49.82,49.82,49.82,49.82,2.0103961408483,0
+GSIG.US,D,20201125,000000,49.84,49.84,49.84,49.84,1.0051980704242,0
+GSIG.US,D,20201127,000000,49.8598,49.8598,49.8598,49.8598,1.0051980704242,0
+GSIG.US,D,20201130,000000,49.8997,49.8997,49.8997,49.8997,1.0051980704242,0
+GSIG.US,D,20201201,000000,49.84,49.84,49.84,49.84,1.0051980704242,0
+GSIG.US,D,20201202,000000,49.845,49.845,49.845,49.845,1.0051980704242,0
+GSIG.US,D,20201203,000000,49.8608,49.8608,49.8608,49.8608,15.077971056362,0
+GSIG.US,D,20201204,000000,49.85,49.85,49.85,49.85,1.0051980704242,0
+GSIG.US,D,20201207,000000,49.8657,49.8657,49.8657,49.8657,5.0259903521208,0
+GSIG.US,D,20201208,000000,49.845,49.845,49.845,49.845,1.0051980704242,0
+GSIG.US,D,20201209,000000,49.82,49.82,49.8121,49.8121,413.13640694433,0
+GSIG.US,D,20201210,000000,49.845,49.845,49.845,49.845,2.0103961408483,0
+GSIG.US,D,20201211,000000,49.8797,49.8947,49.8797,49.8947,105.54579739454,0
+GSIG.US,D,20201214,000000,49.8927,49.8927,49.8927,49.8927,1.0051980704242,0
+GSIG.US,D,20201215,000000,49.9096,49.9096,49.9096,49.9096,1.0051980704242,0
+GSIG.US,D,20201216,000000,49.9145,49.9145,49.9145,49.9145,1.0051980704242,0
+GSIG.US,D,20201217,000000,49.9245,49.9294,49.9245,49.9245,100.51980704242,0
+GSIG.US,D,20201218,000000,49.9394,49.9394,49.9394,49.9394,2158.1602572007,0
+GSIG.US,D,20201221,000000,49.8697,49.9195,49.8697,49.9046,420.1727934373,0
+GSIG.US,D,20201222,000000,49.9494,49.9494,49.9494,49.9494,345.78813622591,0
+GSIG.US,D,20201223,000000,49.9494,49.9742,49.9494,49.9742,112.58218388751,0
+GSIG.US,D,20201224,000000,49.9962,49.9962,49.9962,49.9962,20.103961408483,0
+GSIG.US,D,20201228,000000,50.008,50.008,50.008,50.008,88.457430197326,0
+GSIG.US,D,20201229,000000,50.0179,50.0229,50.0179,50.0229,248.28392339476,0
+GSIG.US,D,20201230,000000,50.0379,50.0529,50.0279,50.0529,629.25399208553,0
+GSIG.US,D,20201231,000000,50.0579,50.0579,50.0579,50.0579,21.109159478907,0
+GSIG.US,D,20210104,000000,50.0379,50.0379,50.0379,50.0379,462.39111239512,0
+GSIG.US,D,20210105,000000,50.0279,50.0279,50.0279,50.0279,118.61337231005,0
+GSIG.US,D,20210106,000000,49.9882,49.9882,49.9852,49.9852,140.72772985938,0
+GSIG.US,D,20210107,000000,49.9692,49.9692,49.9692,49.9692,391.022049395,0
+GSIG.US,D,20210108,000000,49.9394,49.9553,49.9394,49.9553,238.23194269052,0
+GSIG.US,D,20210111,000000,49.9294,49.9294,49.9294,49.9294,58.301488084601,0
+GSIG.US,D,20210112,000000,49.9494,49.9494,49.9494,49.9494,183.95124688762,0
+GSIG.US,D,20210113,000000,49.9882,49.9882,49.9882,49.9882,19.098763338059,0
+GSIG.US,D,20210114,000000,49.9593,49.9593,49.9593,49.9593,44.228715098663,0
+GSIG.US,D,20210115,000000,49.9852,49.9852,49.9852,49.9852,12.06237684509,0
+GSIG.US,D,20210119,000000,49.9932,49.9932,49.9932,49.9932,56.291091943753,0
+GSIG.US,D,20210120,000000,49.9842,49.9842,49.9842,49.9842,13.067574915514,0
+GSIG.US,D,20210121,000000,49.9932,49.9932,49.9932,49.9932,56.291091943753,0
+GSIG.US,D,20210122,000000,50.0032,50.0032,50.0032,50.0032,18.093565267635,0
+GSIG.US,D,20210125,000000,50.0129,50.0129,50.0129,50.0129,33.171536323997,0
+GSIG.US,D,20210126,000000,50.0179,50.0179,50.0022,50.0022,334.73095745125,0
+GSIG.US,D,20210127,000000,50.0369,50.0379,49.9882,49.9882,1654.5560239182,0
+GSIG.US,D,20210128,000000,50.0179,50.0179,50.0032,50.0032,5381.8304690509,0
+GSIG.US,D,20210129,000000,49.9952,49.9952,49.9952,49.9952,54.280695802905,0
+GSIG.US,D,20210201,000000,50.008,50.008,50.008,50.008,67.348270718419,0
+GSIG.US,D,20210202,000000,50.008,50.008,50.008,50.008,283.46585585961,0
+GSIG.US,D,20210203,000000,50.008,50.0179,50.008,50.0129,1042.3903990299,0
+GSIG.US,D,20210204,000000,50.0229,50.0229,50.0229,50.0229,38.197526676118,0
+GSIG.US,D,20210205,000000,50.0269,50.0269,50.0269,50.0269,39.202724746543,0
+GSIG.US,D,20210208,000000,50.0329,50.0329,50.0329,50.0329,172.89406811296,0
+GSIG.US,D,20210209,000000,50.0229,50.0229,50.0229,50.0229,45.233913169087,0
+GSIG.US,D,20210210,000000,50.0479,50.0479,50.0479,50.0479,80.415845633933,0
+GSIG.US,D,20210211,000000,50.0529,50.0529,50.0529,50.0529,68.353468788843,0
+GSIG.US,D,20210212,000000,50.0399,50.0399,50.0399,50.0399,68.353468788843,0
+GSIG.US,D,20210216,000000,49.9982,49.9982,49.9842,49.9842,1048.4215874524,0
+GSIG.US,D,20210217,000000,49.9762,49.9762,49.9762,49.9762,43.223517028239,0
+GSIG.US,D,20210218,000000,50.3443,50.3443,49.9882,49.9882,1401.2461101713,0
+GSIG.US,D,20210219,000000,49.9593,49.9593,49.9593,49.9593,65.33787457757,0
+GSIG.US,D,20210222,000000,49.9294,49.9294,49.9294,49.9294,56.291091943753,0
+GSIG.US,D,20210223,000000,49.9344,49.9344,49.9344,49.9344,26.135149831028,0
+GSIG.US,D,20210224,000000,49.9792,49.9792,49.9424,49.9424,156.81089898616,0
+GSIG.US,D,20210225,000000,49.6808,49.6808,49.6808,49.6808,175.90966232423,0
+GSIG.US,D,20210226,000000,49.7484,49.7484,49.7484,49.7484,47.244309309936,0
+GSIG.US,D,20210301,000000,49.7902,49.7902,49.7902,49.7902,48.249507380359,0
+GSIG.US,D,20210302,000000,49.8061,49.8061,49.8061,49.8061,29.150744042301,0
+GSIG.US,D,20210303,000000,49.7375,49.7375,49.7375,49.7375,29.150744042301,0
+GSIG.US,D,20210304,000000,49.6609,49.6609,49.6609,49.6609,175.90966232423,0
+GSIG.US,D,20210305,000000,49.621,49.621,49.621,49.621,328.6997690287,0
+GSIG.US,D,20210308,000000,49.4867,49.4867,49.4867,49.4867,98.509410901567,0
+GSIG.US,D,20210309,000000,49.5514,49.5514,49.5216,49.5216,131.68094722556,0
+GSIG.US,D,20210310,000000,49.5017,49.5763,49.5017,49.5763,126.65495687345,0
+GSIG.US,D,20210311,000000,49.621,49.621,49.621,49.621,30.155942112725,0
+GSIG.US,D,20210312,000000,49.5703,49.5703,49.5464,49.5464,330.71016516955,0
+GSIG.US,D,20210315,000000,49.5713,49.5713,49.5713,49.5713,138.71733371854,0
+GSIG.US,D,20210316,000000,49.5017,49.5017,49.4917,49.4917,1486.6879461573,0
+GSIG.US,D,20210317,000000,49.6808,49.6808,49.6808,49.6808,38.197526676118,0
+GSIG.US,D,20210318,000000,49.5883,49.5883,49.5883,49.5883,125.64975880302,0
+GSIG.US,D,20210319,000000,49.5763,49.5763,49.5763,49.5763,54.280695802905,0
+GSIG.US,D,20210322,000000,49.5813,49.5813,49.5813,49.5813,17.088367197211,0
+GSIG.US,D,20210323,000000,49.626,49.626,49.626,49.626,69.358666859267,0
+GSIG.US,D,20210324,000000,49.641,49.641,49.641,49.641,44.228715098663,0
+GSIG.US,D,20210325,000000,49.6559,49.6559,49.6559,49.6559,57.296290014177,0
+GSIG.US,D,20210326,000000,49.641,49.641,49.641,49.641,39.202724746543,0
+GSIG.US,D,20210329,000000,49.621,49.621,49.6112,49.6112,2624.5721618775,0
+GSIG.US,D,20210330,000000,49.6449,49.6449,49.6449,49.6449,18.093565267635,0
+GSIG.US,D,20210331,000000,49.6758,49.6758,49.6758,49.6758,19.098763338059,0
+GSIG.US,D,20210401,000000,49.6758,49.6758,49.6758,49.6758,79.410647563509,0
+GSIG.US,D,20210405,000000,49.636,49.636,49.636,49.636,37.192328605694,0
+GSIG.US,D,20210406,000000,49.7155,49.7155,49.7155,49.7155,26.135149831028,0
+GSIG.US,D,20210407,000000,49.7215,49.7215,49.7215,49.7215,10.051980704242,0
+GSIG.US,D,20210408,000000,49.7653,49.7653,49.7653,49.7653,140.72772985938,0
+GSIG.US,D,20210409,000000,49.7504,49.7504,49.7504,49.7504,32.166338253574,0
+GSIG.US,D,20210412,000000,49.7455,49.7455,49.7455,49.7455,24.12475369018,0
+GSIG.US,D,20210413,000000,49.7952,49.7952,49.7952,49.7952,19.098763338059,0
+GSIG.US,D,20210414,000000,49.7792,49.7792,49.7792,49.7792,33.171536323997,0
+GSIG.US,D,20210415,000000,49.817,49.817,49.817,49.817,33.171536323997,0
+GSIG.US,D,20210416,000000,49.7633,49.7633,49.7633,49.7633,52.270299662057,0
+GSIG.US,D,20210419,000000,49.7703,49.7703,49.7703,49.7703,49.254705450784,0
+GSIG.US,D,20210420,000000,49.7942,49.7942,49.7942,49.7942,60.31188422545,0
+GSIG.US,D,20210421,000000,49.8051,49.8051,49.8051,49.8051,26.135149831028,0
+GSIG.US,D,20210422,000000,49.82,49.82,49.8011,49.8011,884.57430197326,0
+GSIG.US,D,20210423,000000,49.8001,49.8001,49.8001,49.8001,27.140347901452,0
+GSIG.US,D,20210426,000000,49.8051,49.8051,49.8051,49.8051,105.54579739454,0
+GSIG.US,D,20210427,000000,49.7952,49.7952,49.7952,49.7952,22.114357549332,0
+GSIG.US,D,20210428,000000,49.825,49.825,49.825,49.825,26.135149831028,0
+GSIG.US,D,20210429,000000,49.82,49.82,49.8051,49.8051,992.13049550865,0
+GSIG.US,D,20210430,000000,49.8101,49.842,49.8101,49.842,408.11041659221,0
+GSIG.US,D,20210503,000000,49.818,49.818,49.818,49.818,97.504212831144,0
+GSIG.US,D,20210504,000000,49.838,49.838,49.838,49.838,37.192328605694,0
+GSIG.US,D,20210505,000000,49.8697,49.8697,49.8697,49.8697,115.59777809878,0
+GSIG.US,D,20210506,000000,49.8767,49.8767,49.8767,49.8767,31.161140183149,0
+GSIG.US,D,20210507,000000,49.9096,49.9096,49.9096,49.9096,51.265101591632,0
+GSIG.US,D,20210510,000000,49.8997,49.8997,49.8997,49.8997,86.447034056478,0
+GSIG.US,D,20210511,000000,49.8747,49.8747,49.8747,49.8747,38.197526676118,0
+GSIG.US,D,20210512,000000,49.8101,49.8101,49.8101,49.8101,42.218318957815,0
+GSIG.US,D,20210513,000000,49.8647,49.8647,49.8647,49.8647,30.155942112725,0
+GSIG.US,D,20210514,000000,49.9046,49.9046,49.9046,49.9046,86.447034056478,0
+GSIG.US,D,20210517,000000,49.8797,49.8797,49.8797,49.8797,39.202724746543,0
+GSIG.US,D,20210518,000000,49.8787,49.8787,49.8787,49.8787,48.249507380359,0
+GSIG.US,D,20210519,000000,49.8548,49.8548,49.8548,49.8548,42.218318957815,0
+GSIG.US,D,20210520,000000,49.9284,49.9284,49.9284,49.9284,22.114357549332,0
+GSIG.US,D,20210521,000000,49.9215,49.9215,49.9215,49.9215,18.093565267635,0
+GSIG.US,D,20210524,000000,49.9464,49.9464,49.9464,49.9464,37.192328605694,0
+GSIG.US,D,20210525,000000,49.9742,49.9742,49.9742,49.9742,35.181932464845,0
+GSIG.US,D,20210526,000000,49.9722,49.9722,49.9722,49.9722,35.181932464845,0
+GSIG.US,D,20210527,000000,49.9544,49.9544,49.9544,49.9544,31.161140183149,0
+GSIG.US,D,20210528,000000,49.9732,49.9732,49.9732,49.9732,54.280695802905,0
+GSIG.US,D,20210601,000000,49.9245,49.9245,49.9245,49.9245,64.332676507146,0
+GSIG.US,D,20210602,000000,49.9544,49.9544,49.9544,49.9544,28.145545971876,0
+GSIG.US,D,20210603,000000,49.8747,49.8747,49.8747,49.8747,40.207922816966,0
+GSIG.US,D,20210604,000000,49.9344,49.9344,49.9344,49.9344,30.155942112725,0
+GSIG.US,D,20210607,000000,49.9294,49.9294,49.9294,49.9294,21.109159478907,0
+GSIG.US,D,20210608,000000,49.9553,49.9553,49.9553,49.9553,50.259903521208,0
+GSIG.US,D,20210609,000000,49.9752,49.9752,49.9752,49.9752,111.57698581709,0
+GSIG.US,D,20210610,000000,50.0032,50.0032,50.0032,50.0032,18.093565267635,0
+GSIG.US,D,20210611,000000,49.9912,49.9912,49.9912,49.9912,157.8160970566,0
+GSIG.US,D,20210614,000000,49.9544,49.9544,49.9544,49.9544,52.270299662057,0
+GSIG.US,D,20210615,000000,49.9642,49.9642,49.9642,49.9642,50.259903521208,0
+GSIG.US,D,20210616,000000,49.9882,49.9882,49.8697,49.8697,174.9044642538,0
+GSIG.US,D,20210617,000000,49.85,49.85,49.85,49.85,28.145545971876,0
+GSIG.US,D,20210618,000000,49.817,49.817,49.817,49.817,23.119555619756,0
+GSIG.US,D,20210621,000000,49.8101,49.8101,49.8101,49.8101,243.25793304265,0
+GSIG.US,D,20210622,000000,49.8608,49.8608,49.8608,49.8608,25.129951760604,0
+GSIG.US,D,20210623,000000,49.84,49.84,49.84,49.84,25.129951760604,0
+GSIG.US,D,20210624,000000,49.842,49.842,49.842,49.842,37.192328605694,0
+GSIG.US,D,20210625,000000,49.83,49.83,49.83,49.83,22.114357549332,0
+GSIG.US,D,20210628,000000,49.85,49.85,49.85,49.85,28.145545971876,0
+GSIG.US,D,20210629,000000,49.8697,49.8697,49.8697,49.8697,27.140347901452,0
+GSIG.US,D,20210630,000000,49.8837,49.8837,49.8837,49.8837,17.088367197211,0
+GSIG.US,D,20210701,000000,49.82,49.82,49.82,49.82,60.31188422545,0
+GSIG.US,D,20210702,000000,49.8697,49.8697,49.8697,49.8697,32.166338253574,0
+GSIG.US,D,20210706,000000,49.8997,49.8997,49.8997,49.8997,34.176734394421,0
+GSIG.US,D,20210707,000000,49.9255,49.9255,49.9255,49.9255,18.093565267635,0
+GSIG.US,D,20210708,000000,49.9454,49.9454,49.9454,49.9454,169.87847390169,0
+GSIG.US,D,20210709,000000,49.9096,49.9096,49.9096,49.9096,34.176734394421,0
+GSIG.US,D,20210712,000000,49.8897,49.8897,49.8897,49.8897,35.181932464845,0
+GSIG.US,D,20210713,000000,49.84,49.84,49.84,49.84,18.093565267635,0
+GSIG.US,D,20210714,000000,49.8847,49.8847,49.8847,49.8847,22.114357549332,0
+GSIG.US,D,20210715,000000,49.8797,49.8797,49.8797,49.8797,27.140347901452,0
+GSIG.US,D,20210716,000000,49.8797,49.8797,49.8797,49.8797,22.114357549332,0
+GSIG.US,D,20210719,000000,49.9265,49.9265,49.9265,49.9265,34.176734394421,0
+GSIG.US,D,20210720,000000,49.9593,49.9593,49.9593,49.9593,32.166338253574,0
+GSIG.US,D,20210721,000000,49.9195,49.9195,49.9195,49.9195,24.12475369018,0
+GSIG.US,D,20210722,000000,49.9394,49.9692,49.9394,49.9692,199.02921794398,0
+GSIG.US,D,20210723,000000,49.9494,49.9494,49.9494,49.9494,32.166338253574,0
+GSIG.US,D,20210726,000000,49.9544,49.9544,49.9544,49.9544,42.218318957815,0
+GSIG.US,D,20210727,000000,49.9792,49.9792,49.9792,49.9792,44.228715098663,0
+GSIG.US,D,20210728,000000,49.9982,49.9982,49.9982,49.9982,34.176734394421,0
+GSIG.US,D,20210729,000000,49.9792,49.9792,49.9792,49.9792,23.119555619756,0
+GSIG.US,D,20210730,000000,49.9982,49.9982,49.9982,49.9982,26.135149831028,0
+GSIG.US,D,20210802,000000,50.0209,50.0209,50.0209,50.0209,82.426241774782,0
+GSIG.US,D,20210803,000000,50.0479,50.0479,50.0479,50.0479,62.322280366298,0
+GSIG.US,D,20210804,000000,50.0179,50.0179,50.0179,50.0179,27.140347901452,0
+GSIG.US,D,20210805,000000,49.9593,49.9593,49.9593,49.9593,15.077971056362,0
+GSIG.US,D,20210806,000000,49.9096,49.9096,49.9096,49.9096,25.129951760604,0
+GSIG.US,D,20210809,000000,49.8697,49.8797,49.8558,49.8558,47040.254101639,0
+GSIG.US,D,20210810,000000,49.831,49.831,49.83,49.83,1253.4819938189,0
+GSIG.US,D,20210811,000000,49.8697,49.8697,49.8637,49.8637,2253.654073891,0
+GSIG.US,D,20210812,000000,49.8637,49.8637,49.8637,49.8637,113.58738195793,0
+GSIG.US,D,20210813,000000,49.8997,49.8997,49.8997,49.8997,36.18713053527,0
+GSIG.US,D,20210816,000000,49.9195,49.9195,49.9195,49.9195,37.192328605694,0
+GSIG.US,D,20210817,000000,49.8997,49.8997,49.8997,49.8997,66.343072647995,0
+GSIG.US,D,20210818,000000,49.8757,49.8757,49.8757,49.8757,17.088367197211,0
+GSIG.US,D,20210819,000000,49.8897,49.8897,49.8897,49.8897,62.322280366298,0
+GSIG.US,D,20210820,000000,49.8887,49.8897,49.8797,49.8827,629.25399208553,0
+GSIG.US,D,20210823,000000,49.8907,49.8977,49.8907,49.8977,212.0967928595,0
+GSIG.US,D,20210824,000000,49.9086,49.9096,49.8857,49.8857,588.04087119813,0
+GSIG.US,D,20210825,000000,49.8797,49.8797,49.8797,49.8797,21.109159478907,0
+GSIG.US,D,20210826,000000,49.8797,49.8797,49.8697,49.8697,692.58147052224,0
+GSIG.US,D,20210827,000000,49.9294,49.9294,49.9294,49.9294,72.37426107054,0
+GSIG.US,D,20210830,000000,49.9394,49.9394,49.9294,49.9294,233.20595233841,0
+GSIG.US,D,20210831,000000,49.9394,49.9394,49.9394,49.9394,37.192328605694,0
+GSIG.US,D,20210901,000000,49.9096,49.9096,49.9096,49.9096,38.197526676118,0
+GSIG.US,D,20210902,000000,49.9145,49.9145,49.9145,49.9145,17.088367197211,0
+GSIG.US,D,20210903,000000,49.9125,49.9125,49.9125,49.9125,48.249507380359,0
+GSIG.US,D,20210907,000000,49.85,49.8598,49.85,49.8598,4252.9930359646,0
+GSIG.US,D,20210908,000000,49.8598,49.8797,49.8598,49.8797,1771.1590000874,0
+GSIG.US,D,20210909,000000,49.9185,49.9185,49.9185,49.9185,41.21312088739,0
+GSIG.US,D,20210910,000000,49.9096,49.9096,49.8997,49.8997,235.21634847925,0
+GSIG.US,D,20210913,000000,49.9135,49.9135,49.9135,49.9135,45.233913169087,0
+GSIG.US,D,20210914,000000,49.9245,49.9245,49.9245,49.9245,46.239111239512,0
+GSIG.US,D,20210915,000000,49.9294,49.9294,49.9294,49.9294,42.218318957815,0
+GSIG.US,D,20210916,000000,49.8997,49.8997,49.8997,49.8997,47.244309309936,0
+GSIG.US,D,20210917,000000,49.8797,49.8797,49.8797,49.8797,64.332676507146,0
+GSIG.US,D,20210920,000000,49.8947,49.8947,49.8947,49.8947,74.384657211388,0
+GSIG.US,D,20210921,000000,49.9036,49.9036,49.9036,49.9036,25.129951760604,0
+GSIG.US,D,20210922,000000,49.8997,49.8997,49.8797,49.8797,156.81089898616,0
+GSIG.US,D,20210923,000000,49.83,49.83,49.83,49.83,31.161140183149,0
+GSIG.US,D,20210924,000000,49.815,49.815,49.815,49.815,32.166338253574,0
+GSIG.US,D,20210927,000000,49.8001,49.8001,49.8001,49.8001,63.327478436722,0
+GSIG.US,D,20210928,000000,49.7544,49.7544,49.7544,49.7544,47.244309309936,0
+GSIG.US,D,20210929,000000,49.7902,49.7902,49.7604,49.7604,743.84657211388,0
+GSIG.US,D,20210930,000000,49.7703,49.7703,49.7703,49.7703,49.254705450784,0
+GSIG.US,D,20211001,000000,49.8101,49.8101,49.8101,49.8101,46.239111239512,0
+GSIG.US,D,20211004,000000,49.7832,49.7832,49.7832,49.7832,89.462628267751,0
+GSIG.US,D,20211005,000000,49.7504,49.7504,49.7504,49.7504,56.291091943753,0
+GSIG.US,D,20211006,000000,49.7385,49.7385,49.7385,49.7385,41.21312088739,0
+GSIG.US,D,20211007,000000,49.6908,49.6908,49.6908,49.6908,36.18713053527,0
+GSIG.US,D,20211008,000000,49.6509,49.6509,49.6509,49.6509,57.296290014177,0
+GSIG.US,D,20211011,000000,49.5912,49.5912,49.5912,49.5912,35.181932464845,0
+GSIG.US,D,20211012,000000,49.6171,49.6171,49.6171,49.6171,103.53540125369,0
+GSIG.US,D,20211013,000000,49.6161,49.6161,49.6161,49.6161,87.452232126902,0
+GSIG.US,D,20211014,000000,49.6658,49.6658,49.6599,49.6599,538.78616574735,0
+GSIG.US,D,20211015,000000,49.621,49.621,49.5912,49.5912,264.36709252156,0
+GSIG.US,D,20211018,000000,49.5216,49.5216,49.5216,49.5216,51.265101591632,0
+GSIG.US,D,20211019,000000,49.5216,49.5216,49.5216,49.5216,90.467826338175,0
+GSIG.US,D,20211020,000000,49.5414,49.5414,49.5414,49.5414,31.161140183149,0
+GSIG.US,D,20211021,000000,49.447,49.447,49.447,49.447,93.483420549447,0
+GSIG.US,D,20211022,000000,49.4718,49.4718,49.449,49.449,1165.0245636216,0
+GSIG.US,D,20211025,000000,49.4917,49.4917,49.4917,49.4917,78.405449493084,0
+GSIG.US,D,20211026,000000,49.4818,49.6708,49.4798,49.4917,1894.7983627496,0
+GSIG.US,D,20211027,000000,49.4917,49.5594,49.4907,49.5017,9147.3024408598,0
+GSIG.US,D,20211028,000000,49.4917,49.4917,49.4917,49.4917,207.07080250738,0
+GSIG.US,D,20211029,000000,49.4897,49.4897,49.4897,49.4897,75.389855281812,0
+GSIG.US,D,20211101,000000,49.4619,49.6808,49.4619,49.4718,3466.9281448929,0
+GSIG.US,D,20211102,000000,49.5514,49.5514,49.5514,49.5514,78.405449493084,0
+GSIG.US,D,20211103,000000,49.5414,49.5514,49.4818,49.5414,4458.0534423312,0
+GSIG.US,D,20211104,000000,49.6012,49.6012,49.6012,49.6012,125.64975880302,0
+GSIG.US,D,20211105,000000,49.636,49.6758,49.631,49.6758,2554.2082969478,0
+GSIG.US,D,20211108,000000,49.6012,49.6012,49.6012,49.6012,221.14357549332,0
+GSIG.US,D,20211109,000000,49.631,49.631,49.631,49.631,82.426241774782,0
+GSIG.US,D,20211110,000000,49.442,49.442,49.442,49.442,54.280695802905,0
+GSIG.US,D,20211111,000000,49.3813,49.3823,49.3624,49.3624,563.91611750795,0
+GSIG.US,D,20211112,000000,49.4082,49.4082,49.4082,49.4082,45.233913169087,0
+GSIG.US,D,20211115,000000,49.3525,49.3525,49.3525,49.3525,69.358666859267,0
+GSIG.US,D,20211116,000000,49.3425,49.3425,49.3425,49.3425,66.343072647995,0
+GSIG.US,D,20211117,000000,49.3823,49.3823,49.3823,49.3823,78.405449493084,0
+GSIG.US,D,20211118,000000,49.3823,49.3823,49.3823,49.3823,74.384657211388,0
+GSIG.US,D,20211119,000000,49.441,49.452,49.3823,49.3823,2893.9652447512,0
+GSIG.US,D,20211122,000000,49.238,49.238,49.238,49.238,74.384657211388,0
+GSIG.US,D,20211123,000000,49.2132,49.2132,49.2132,49.2132,50.259903521208,0
+GSIG.US,D,20211124,000000,49.1833,49.1833,49.1833,49.1833,58.301488084601,0
+GSIG.US,D,20211126,000000,49.2858,49.2858,49.2858,49.2858,120.6237684509,0
+GSIG.US,D,20211129,000000,49.3038,49.3465,49.3028,49.3465,814.21043704357,0
+GSIG.US,D,20211130,000000,49.4321,49.4321,49.3276,49.3276,240.24233883138,0
+GSIG.US,D,20211201,000000,49.25,49.25,49.25,49.25,52.270299662057,0
+GSIG.US,D,20211202,000000,49.2013,49.2013,49.2013,49.2013,48.249507380359,0
+GSIG.US,D,20211203,000000,49.2838,49.2838,49.2838,49.2838,57.296290014177,0
+GSIG.US,D,20211206,000000,49.2083,49.2083,49.2083,49.2083,67.348270718419,0
+GSIG.US,D,20211207,000000,49.2182,49.2182,49.2182,49.2182,29.150744042301,0
+GSIG.US,D,20211208,000000,49.1903,49.1903,49.1903,49.1903,56.291091943753,0
+GSIG.US,D,20211209,000000,49.1883,49.1883,49.1883,49.1883,44.228715098663,0
+GSIG.US,D,20211210,000000,49.2132,49.2132,49.2132,49.2132,12.06237684509,0
+GSIG.US,D,20211213,000000,49.248,49.248,49.248,49.248,50.259903521208,0
+GSIG.US,D,20211214,000000,49.2132,49.2132,49.2132,49.2132,103.53540125369,0
+GSIG.US,D,20211215,000000,49.247,49.247,49.247,49.247,29.150744042301,0
+GSIG.US,D,20211216,000000,49.3315,49.3325,49.3206,49.3206,978.05772252271,0
+GSIG.US,D,20211217,000000,49.3226,49.3226,49.3226,49.3226,24.12475369018,0
+GSIG.US,D,20211220,000000,49.3126,49.3126,49.3126,49.3126,35.181932464845,0
+GSIG.US,D,20211221,000000,49.2828,49.2868,49.2828,49.2868,1040.380002889,0
+GSIG.US,D,20211222,000000,49.3028,49.3872,49.2998,49.2998,4934.5173277122,0
+GSIG.US,D,20211223,000000,49.3126,49.3126,49.3126,49.3126,23.119555619756,0
+GSIG.US,D,20211227,000000,49.3276,49.3276,49.3276,49.3276,155.80570091574,0
+GSIG.US,D,20211228,000000,49.2778,49.2778,49.2778,49.2778,32.166338253574,0
+GSIG.US,D,20211229,000000,49.2132,49.243,49.2033,49.243,4955.6264871911,0
+GSIG.US,D,20211230,000000,49.2729,49.3028,49.253,49.2878,6424.2208680808,0
+GSIG.US,D,20211231,000000,49.3028,49.3028,49.2729,49.2729,127.66015494387,0
+GSIG.US,D,20220103,000000,49.1733,49.1833,49.1733,49.1783,576.98369242346,0
+GSIG.US,D,20220104,000000,49.2132,49.3375,49.2132,49.2192,8455.726168408,0
+GSIG.US,D,20220105,000000,49.0998,49.0998,49.0998,49.0998,12.06237684509,0
+GSIG.US,D,20220106,000000,49.0251,49.0301,49.0251,49.0301,55610.572850076,0
+GSIG.US,D,20220107,000000,49.0083,49.0083,49.0083,49.0083,23.119555619756,0
+GSIG.US,D,20220110,000000,48.9794,48.9794,48.9615,48.9615,229.18516005671,0
+GSIG.US,D,20220111,000000,48.9804,48.9804,48.9804,48.9804,18.093565267635,0
+GSIG.US,D,20220112,000000,48.9854,48.9854,48.9854,48.9854,13.067574915514,0
+GSIG.US,D,20220113,000000,49.0103,49.0103,49.0103,49.0103,21.109159478907,0
+GSIG.US,D,20220114,000000,48.9157,48.9256,48.9157,48.9256,188.97723723974,0
+GSIG.US,D,20220118,000000,48.8262,48.9206,48.6472,48.7684,8012.433819351,0
+GSIG.US,D,20220119,000000,49.1346,49.1346,48.7814,48.7814,1881.7307878341,0
+GSIG.US,D,20220120,000000,48.7566,48.7566,48.7566,48.7566,56.291091943753,0
+GSIG.US,D,20220121,000000,48.9356,48.9356,48.8312,48.8312,456.35992397257,0
+GSIG.US,D,20220124,000000,48.8659,48.8659,48.7167,48.8511,5393.892845896,0
+GSIG.US,D,20220125,000000,48.8759,48.8759,48.8083,48.8083,141.73292792981,0
+GSIG.US,D,20220126,000000,49.065,49.065,48.676,48.676,832.3040023112,0
+GSIG.US,D,20220127,000000,48.6172,48.6172,48.6172,48.6172,72.37426107054,0
+GSIG.US,D,20220128,000000,48.6172,48.8461,48.6172,48.6422,6030.1832244745,0
+GSIG.US,D,20220131,000000,48.6462,48.8461,48.6462,48.6571,1238.4040227625,0
+GSIG.US,D,20220201,000000,48.697,48.7367,48.6322,48.6869,6524.7406751232,0
+GSIG.US,D,20220202,000000,48.7267,48.7267,48.7217,48.7217,124.6445607326,0
+GSIG.US,D,20220203,000000,48.7467,48.7467,48.6372,48.6372,419.16759536688,0
+GSIG.US,D,20220204,000000,48.4283,48.4532,48.4283,48.4532,550.84854259244,0
+GSIG.US,D,20220207,000000,48.4929,48.5377,48.4929,48.5029,2696.946422948,0
+GSIG.US,D,20220208,000000,48.5675,48.5675,48.4728,48.4728,11705.531530089,0
+GSIG.US,D,20220209,000000,48.5278,48.5278,48.468,48.468,4713.3737522189,0
+GSIG.US,D,20220210,000000,48.3188,48.3587,48.176,48.176,6455.382008264,0
+GSIG.US,D,20220211,000000,48.2989,48.3487,48.1895,48.3164,5063.1826807265,0
+GSIG.US,D,20220214,000000,48.1858,48.1858,48.1858,48.1858,41.21312088739,0
+GSIG.US,D,20220215,000000,48.1759,48.1759,48.1759,48.1759,2.0103961408483,0
+GSIG.US,D,20220216,000000,48.2256,48.2256,48.2256,48.2256,27.140347901452,0
+GSIG.US,D,20220217,000000,48.2326,48.2326,48.2326,48.2326,19.098763338059,0
+GSIG.US,D,20220218,000000,48.2592,48.2592,48.2194,48.2194,568.94210786008,0
+GSIG.US,D,20220222,000000,48.1995,48.1995,48.1596,48.1596,1467.5891828193,0
+GSIG.US,D,20220223,000000,48.1398,48.1398,48.0842,48.0842,2161.175851412,0
+GSIG.US,D,20220224,000000,48.1298,48.1298,48.1298,48.1298,92.478222479022,0
+GSIG.US,D,20220225,000000,48.1345,48.1345,48.1345,48.1345,33.171536323997,0
+GSIG.US,D,20220228,000000,48.3188,48.3288,48.3089,48.3187,3604.6402805411,0
+GSIG.US,D,20220301,000000,48.3885,48.3885,48.3884,48.3884,296.53343077512,0
+GSIG.US,D,20220302,000000,48.1255,48.1255,48.1255,48.1255,24.12475369018,0
+GSIG.US,D,20220303,000000,48.1404,48.1404,48.1404,48.1404,31.161140183149,0
+GSIG.US,D,20220304,000000,48.1298,48.1298,48.1298,48.1298,37.192328605694,0
+GSIG.US,D,20220307,000000,47.9117,47.9117,47.9117,47.9117,150.77971056362,0
+GSIG.US,D,20220308,000000,47.9308,47.9308,47.7561,47.7561,1197.1909018752,0
+GSIG.US,D,20220309,000000,47.732,47.7529,47.732,47.7529,526.72378890226,0
+GSIG.US,D,20220310,000000,47.6129,47.6129,47.6129,47.6129,44.228715098663,0
+GSIG.US,D,20220311,000000,47.5627,47.5627,47.5479,47.5479,690.5710743814,0
+GSIG.US,D,20220314,000000,47.3549,47.3549,47.3142,47.3142,489.53146029657,0
+GSIG.US,D,20220315,000000,47.3955,47.3955,47.3955,47.3955,36.18713053527,0
+GSIG.US,D,20220316,000000,47.4513,47.4513,47.4513,47.4513,26.135149831028,0
+GSIG.US,D,20220317,000000,47.5279,47.5429,47.5279,47.5429,312.61659990192,0
+GSIG.US,D,20220318,000000,47.5727,47.5727,47.5485,47.5485,139.72253178896,0
+GSIG.US,D,20220321,000000,47.3172,47.3172,47.3172,47.3172,85.441835986053,0
+GSIG.US,D,20220322,000000,47.339,47.339,47.339,47.339,20.103961408483,0
+GSIG.US,D,20220323,000000,47.3507,47.3507,47.3507,47.3507,32.166338253574,0
+GSIG.US,D,20220324,000000,47.3431,47.3431,47.3431,47.3431,22.114357549332,0
+GSIG.US,D,20220325,000000,47.1449,47.163,47.1349,47.163,316.63739218361,0
+GSIG.US,D,20220328,000000,47.1767,47.1767,47.1767,47.1767,9.0467826338175,0
+GSIG.US,D,20220329,000000,47.3393,47.3393,47.3393,47.3393,23.119555619756,0
+GSIG.US,D,20220330,000000,47.3452,47.3612,47.3452,47.3612,309.60100569065,0
+GSIG.US,D,20220331,000000,47.3761,47.3761,47.3761,47.3761,12.06237684509,0
+GSIG.US,D,20220401,000000,47.2373,47.2373,47.2373,47.2373,72.37426107054,0
+GSIG.US,D,20220404,000000,47.2345,47.2902,47.2345,47.2902,1656.5664200591,0
+GSIG.US,D,20220405,000000,47.0754,47.0856,47.0754,47.0856,300.55422305683,0
+GSIG.US,D,20220406,000000,47.0305,47.0305,47.0305,47.0305,15.077971056362,0
+GSIG.US,D,20220407,000000,47.0952,47.1052,47.0788,47.0788,1056.4631720158,0
+GSIG.US,D,20220408,000000,46.956,46.9659,46.956,46.9653,2568.2810699338,0
+GSIG.US,D,20220411,000000,46.903,46.903,46.903,46.903,56.291091943753,0
+GSIG.US,D,20220412,000000,47.0564,47.0564,47.0564,47.0564,16.083169126787,0
+GSIG.US,D,20220413,000000,47.1148,47.1148,47.1148,47.1148,14.072772985938,0
+GSIG.US,D,20220414,000000,46.9749,46.9758,46.9609,46.9609,936.84460163531,0
+GSIG.US,D,20220418,000000,46.926,46.926,46.9031,46.9031,1509.8075017771,0
+GSIG.US,D,20220419,000000,46.8068,46.8068,46.5281,46.7016,13902.894512037,0
+GSIG.US,D,20220420,000000,46.7885,46.8117,46.7824,46.7824,3289.0080864279,0
+GSIG.US,D,20220421,000000,46.5779,46.5966,46.5779,46.5966,3299.0600671321,0
+GSIG.US,D,20220422,000000,46.6155,46.6155,46.6155,46.6155,70.363864929691,0
+GSIG.US,D,20220426,000000,46.8865,46.8865,46.8865,46.8865,30.155942112725,0
+GSIG.US,D,20220427,000000,46.7816,46.7816,46.7816,46.7816,58.301488084601,0
+GSIG.US,D,20220428,000000,46.7331,46.7331,46.7331,46.7331,27.140347901452,0
+GSIG.US,D,20220429,000000,46.5927,46.5927,46.5927,46.5927,11.057178774665,0
+GSIG.US,D,20220502,000000,46.5528,46.5528,46.5528,46.5528,77.40025142266,0
+GSIG.US,D,20220503,000000,46.593,46.593,46.593,46.593,25.097730225377,0
+GSIG.US,D,20220504,000000,46.7899,46.7899,46.7899,46.7899,16.062547344242,0
+GSIG.US,D,20220505,000000,46.5929,46.6281,46.5929,46.6281,714.78335681875,0
+GSIG.US,D,20220506,000000,46.6377,46.6377,46.5454,46.5454,1098.2766746625,0
+GSIG.US,D,20220509,000000,46.6983,46.6983,46.6983,46.6983,18.070365762272,0
+GSIG.US,D,20220510,000000,46.6975,46.7124,46.6975,46.7124,531.06797156899,0
+GSIG.US,D,20220511,000000,46.7145,46.7145,46.7145,46.7145,61.238461749921,0
+GSIG.US,D,20220512,000000,46.7689,46.7689,46.7689,46.7689,30.117276270453,0
+GSIG.US,D,20220513,000000,46.6477,46.7267,46.6477,46.7267,234.91475490953,0
+GSIG.US,D,20220516,000000,46.7921,46.7921,46.7921,46.7921,65.254098585981,0
+GSIG.US,D,20220517,000000,46.7074,46.7074,46.6277,46.6437,686.67389896633,0
+GSIG.US,D,20220518,000000,46.6207,46.6207,46.6207,46.6207,40.156368360604,0
+GSIG.US,D,20220519,000000,46.6775,46.707,46.6775,46.707,514.00151501573,0
+GSIG.US,D,20220520,000000,46.7373,46.7663,46.7373,46.7663,275.07112327014,0
+GSIG.US,D,20220523,000000,46.7366,46.7366,46.7366,46.7366,16.062547344242,0
+GSIG.US,D,20220524,000000,46.9387,46.9387,46.9387,46.9387,9.0351828811359,0
+GSIG.US,D,20220525,000000,47.0577,47.0577,47.0577,47.0577,26.101639434392,0
+GSIG.US,D,20220526,000000,47.0957,47.0957,47.0957,47.0957,22.086002598332,0
+GSIG.US,D,20220527,000000,47.1679,47.1679,47.1679,47.1679,12.046910508181,0
+GSIG.US,D,20220531,000000,47.0241,47.0241,47.0241,47.0241,52.203278868785,0
+GSIG.US,D,20220601,000000,46.8063,46.8063,46.8063,46.8063,27.105548643408,0
+GSIG.US,D,20220602,000000,46.8236,46.8236,46.8236,46.8236,30.117276270453,0
+GSIG.US,D,20220603,000000,46.7771,46.7771,46.7731,46.7731,107.41828536462,0
+GSIG.US,D,20220606,000000,46.7134,46.7134,46.7134,46.7134,46.179823614694,0
+GSIG.US,D,20220607,000000,46.7506,46.7506,46.7506,46.7506,24.093821016362,0
+GSIG.US,D,20220608,000000,46.7074,46.7183,46.6794,46.6794,7269.3065824783,0
+GSIG.US,D,20220609,000000,46.5621,46.5621,46.5621,46.5621,64.250189376966,0
+GSIG.US,D,20220610,000000,46.32,46.32,46.32,46.32,19.074274971287,0
+GSIG.US,D,20220613,000000,46.04,46.05,45.8981,45.8981,1399.449437367,0
+GSIG.US,D,20220614,000000,45.6925,45.6925,45.6925,45.6925,80.312736721208,0
+GSIG.US,D,20220615,000000,45.8956,46.0635,45.8956,46.0635,121.47301429083,0
+GSIG.US,D,20220616,000000,46.0444,46.0444,46.0444,46.0444,34.132913106513,0
+GSIG.US,D,20220617,000000,46.0778,46.0778,46.0778,46.0778,25.097730225377,0
+GSIG.US,D,20220621,000000,46.043,46.043,46.043,46.043,108.42219457363,0
+GSIG.US,D,20220622,000000,46.0882,46.0882,46.0882,46.0882,16.062547344242,0
+GSIG.US,D,20220623,000000,46.2293,46.2293,46.2293,46.2293,15.058638135226,0
+GSIG.US,D,20220624,000000,46.2492,46.2658,46.2492,46.2658,515.00542422474,0
+GSIG.US,D,20220627,000000,46.1801,46.1801,46.1801,46.1801,54.211097286815,0
+GSIG.US,D,20220628,000000,46.1469,46.1469,46.1469,46.1469,14.054728926211,0
+GSIG.US,D,20220629,000000,46.2191,46.2652,46.2191,46.2652,1768.8880262846,0
+GSIG.US,D,20220630,000000,46.3655,46.3655,46.3655,46.3655,7.0273644631057,0
+GSIG.US,D,20220701,000000,46.5317,46.5317,46.5317,46.5317,19.074274971287,0
+GSIG.US,D,20220705,000000,46.5665,46.5665,46.5665,46.5665,68.265826213026,0
+GSIG.US,D,20220706,000000,46.4392,46.4392,46.4392,46.4392,27.105548643408,0
+GSIG.US,D,20220707,000000,46.4673,46.4673,46.4673,46.4673,308.20012716763,0
+GSIG.US,D,20220708,000000,46.4085,46.4085,46.4085,46.4085,35.136822315528,0
+GSIG.US,D,20220711,000000,46.4683,46.4683,46.3924,46.3924,64177.907913917,0
+GSIG.US,D,20220712,000000,46.3993,46.3993,46.3993,46.3993,16.062547344242,0
+GSIG.US,D,20220713,000000,46.3829,46.3829,46.3829,46.3829,33.129003897498,0
+GSIG.US,D,20220714,000000,46.1944,46.3455,46.1944,46.3455,1561.0788200185,0
+GSIG.US,D,20220715,000000,46.4219,46.4219,46.4219,46.4219,23.089911807347,0
+GSIG.US,D,20220718,000000,46.352,46.352,46.352,46.352,79.308827512193,0
+GSIG.US,D,20220719,000000,46.3646,46.3646,46.3646,46.3646,19.074274971287,0
+GSIG.US,D,20220720,000000,46.3117,46.3117,46.3117,46.3117,45.175914405679,0
+GSIG.US,D,20220721,000000,46.5509,46.5509,46.5509,46.5509,50.195460450755,0
+GSIG.US,D,20220722,000000,46.7173,46.7458,46.7173,46.7458,417.62623095028,0
+GSIG.US,D,20220725,000000,46.6974,46.7074,46.6659,46.6659,1681.5479251003,0
+GSIG.US,D,20220726,000000,46.6775,46.6775,46.6376,46.6376,2592.093577677,0
+GSIG.US,D,20220727,000000,46.8056,46.8056,46.8056,46.8056,93.363556438404,0
+GSIG.US,D,20220728,000000,46.9505,47.0121,46.9505,47.0121,221.86393519234,0
+GSIG.US,D,20220729,000000,47.0536,47.0536,47.0536,47.0536,82.320555139238,0
+GSIG.US,D,20220801,000000,47.0217,47.0217,47.0217,47.0217,82.16371259,0
+GSIG.US,D,20220802,000000,46.7919,46.7919,46.7919,46.7919,14.02795093,0
+GSIG.US,D,20220803,000000,46.7866,46.8754,46.7866,46.8754,623.24181989,0
+GSIG.US,D,20220804,000000,47.0066,47.0066,47.0066,47.0066,37.073870315,0
+GSIG.US,D,20220805,000000,46.7375,46.7375,46.7375,46.7375,35.069877325,0
+GSIG.US,D,20220808,000000,46.7583,46.7583,46.7583,46.7583,70.13975465,0
+GSIG.US,D,20220809,000000,46.6707,46.6707,46.6707,46.6707,9.017968455,0
+GSIG.US,D,20220810,000000,46.9163,46.9163,46.8517,46.8517,497.992258015,0
+GSIG.US,D,20220811,000000,46.7766,46.7766,46.7766,46.7766,17.033940415,0
+GSIG.US,D,20220812,000000,46.9027,46.9027,46.9027,46.9027,132.26353734,0
+GSIG.US,D,20220815,000000,46.9463,46.9463,46.9463,46.9463,184.36735508,0
+GSIG.US,D,20220816,000000,46.8664,46.8664,46.8664,46.8664,44.08784578,0
+GSIG.US,D,20220817,000000,46.7267,46.7267,46.7267,46.7267,28.05590186,0
+GSIG.US,D,20220818,000000,46.7868,46.7868,46.7868,46.7868,11.021961445,0
+GSIG.US,D,20220819,000000,46.6647,46.6647,46.6647,46.6647,49.097828255,0
+GSIG.US,D,20220822,000000,46.5227,46.5227,46.5227,46.5227,41.081856295,0
+GSIG.US,D,20220823,000000,46.5567,46.5567,46.5567,46.5567,23.045919385,0
+GSIG.US,D,20220824,000000,46.4967,46.4967,46.4967,46.4967,10.01996495,0
+GSIG.US,D,20220825,000000,46.657,46.657,46.657,46.657,8.01597196,0
+GSIG.US,D,20220826,000000,46.575,46.575,46.5229,46.5229,383.764657585,0
+GSIG.US,D,20220829,000000,46.4323,46.4323,46.4323,46.4323,56.11180372,0
+GSIG.US,D,20220830,000000,46.4302,46.4302,46.4302,46.4302,14.02795093,0
+GSIG.US,D,20220831,000000,46.2839,46.2839,46.2839,46.2839,10.01996495,0
+GSIG.US,D,20220901,000000,46.1719,46.1719,46.1719,46.1719,60.1197897,0
+GSIG.US,D,20220902,000000,46.246,46.246,46.246,46.246,21.041926395,0
+GSIG.US,D,20220906,000000,46.0856,46.0856,46.0856,46.0856,36.07187382,0
+GSIG.US,D,20220907,000000,46.1578,46.2326,46.1578,46.2326,228980.24702338,0
+GSIG.US,D,20220908,000000,46.22,46.22,46.22,46.22,30.05989485,0
+GSIG.US,D,20220909,000000,46.2177,46.2177,46.2177,46.2177,10.01996495,0
+GSIG.US,D,20220912,000000,46.2189,46.2189,46.2189,46.2189,27.053905365,0
+GSIG.US,D,20220913,000000,46.1578,46.1578,46.0172,46.0172,50.09982475,0
+GSIG.US,D,20220914,000000,46.0282,46.0282,46.0121,46.0121,703.40153949,0
+GSIG.US,D,20220915,000000,45.9663,45.9663,45.9663,45.9663,40.0798598,0
+GSIG.US,D,20220916,000000,45.9663,45.9663,45.9663,45.9663,3058.09330274,0
+GSIG.US,D,20220919,000000,45.8584,45.8923,45.8584,45.8923,1689.36609057,0
+GSIG.US,D,20220920,000000,45.8174,45.8174,45.8174,45.8174,11.021961445,0
+GSIG.US,D,20220921,000000,45.7956,45.7956,45.7956,45.7956,14.02795093,0
+GSIG.US,D,20220922,000000,45.5925,45.5925,45.5925,45.5925,7.013975465,0
+GSIG.US,D,20220923,000000,45.4493,45.4705,45.4493,45.4705,146.29148827,0
+GSIG.US,D,20220926,000000,45.3395,45.3395,45.168,45.168,1324.63936639,0
+GSIG.US,D,20220927,000000,45.06,45.0636,45.0599,45.0636,455.908405225,0
+GSIG.US,D,20220928,000000,45.3593,45.4508,45.3593,45.4508,4121.211583935,0
+GSIG.US,D,20220929,000000,45.2297,45.3027,45.1598,45.3027,13783.46378522,0
+GSIG.US,D,20220930,000000,45.3497,45.3497,45.2281,45.2281,599.19390401,0
+GSIG.US,D,20221003,000000,45.4093,45.4592,45.4093,45.4238,272.54304664,0
+GSIG.US,D,20221004,000000,45.5391,45.5391,45.5191,45.5309,442.88245079,0
+GSIG.US,D,20221005,000000,45.4236,45.4236,45.4236,45.4236,44.08784578,0
+GSIG.US,D,20221006,000000,45.346,45.346,45.346,45.346,26.05190887,0
+GSIG.US,D,20221007,000000,45.1876,45.1876,45.1876,45.1876,54.10781073,0
+GSIG.US,D,20221010,000000,45.1998,45.1998,45.1399,45.1399,1604.196388495,0
+GSIG.US,D,20221011,000000,45.0922,45.0922,45.0922,45.0922,33.065884335,0
+GSIG.US,D,20221012,000000,45.0577,45.0577,45.0577,45.0577,76.15173362,0
+GSIG.US,D,20221013,000000,44.9902,45.07,44.9902,45.0176,2429.841500375,0
+GSIG.US,D,20221014,000000,44.8703,44.8703,44.8661,44.8661,252.50311674,0
+GSIG.US,D,20221017,000000,44.9508,44.9508,44.9508,44.9508,115.229596925,0
+GSIG.US,D,20221018,000000,45.0098,45.0098,45.0098,45.0098,112.22360744,0
+GSIG.US,D,20221019,000000,44.793,44.793,44.793,44.793,57.113800215,0
+GSIG.US,D,20221020,000000,44.7107,44.7107,44.7107,44.7107,14.02795093,0
+GSIG.US,D,20221021,000000,44.8604,44.9048,44.8604,44.9048,211.421260445,0
+GSIG.US,D,20221024,000000,44.9027,44.9027,44.9027,44.9027,65.129772175,0
+GSIG.US,D,20221025,000000,45.0289,45.0289,45.0289,45.0289,140.2795093,0
+GSIG.US,D,20221026,000000,45.0763,45.0763,45.0763,45.0763,96.19166352,0
+GSIG.US,D,20221027,000000,45.2096,45.2096,45.1813,45.1813,921.8367754,0
+GSIG.US,D,20221028,000000,45.1735,45.1735,45.1735,45.1735,99.197653005,0
+GSIG.US,D,20221031,000000,45.1299,45.1998,45.079,45.079,5257.475609265,0
+GSIG.US,D,20221101,000000,45.11,45.1129,45.11,45.1129,279,0
+GSIG.US,D,20221102,000000,45.1101,45.1101,45.0228,45.0228,409,0
+GSIG.US,D,20221103,000000,45.01,45.01,44.9833,44.9833,126,0
+GSIG.US,D,20221104,000000,45.1244,45.1244,45.1244,45.1244,225,0
+GSIG.US,D,20221107,000000,45.068,45.115,45.05,45.0849,2835,0
+GSIG.US,D,20221108,000000,45.13,45.1643,44.76,45.1605,9005,0
+GSIG.US,D,20221109,000000,45.19,45.19,45.16,45.1869,582,0
+GSIG.US,D,20221110,000000,45.68,45.7099,45.68,45.6967,446,0
+GSIG.US,D,20221111,000000,45.71,45.72,45.705,45.72,323,0
+GSIG.US,D,20221114,000000,45.66,45.66,45.64,45.6431,1465,0
+GSIG.US,D,20221115,000000,45.8114,45.8114,45.8114,45.8114,20,0
+GSIG.US,D,20221116,000000,45.8267,45.8521,45.8267,45.8521,858,0
+GSIG.US,D,20221117,000000,45.7,45.7649,45.7,45.7649,142,0
+GSIG.US,D,20221118,000000,45.7771,45.7771,45.7461,45.7461,940,0
+GSIG.US,D,20221121,000000,45.7206,45.7206,45.7206,45.7206,36,0
+GSIG.US,D,20221122,000000,45.76,45.7811,45.76,45.7811,613,0
+GSIG.US,D,20221123,000000,45.825,46.03,45.82,45.865,3545,0
+GSIG.US,D,20221125,000000,45.9,45.9,45.9,45.9,31,0
+GSIG.US,D,20221128,000000,45.8642,45.8642,45.8642,45.8642,23,0
+GSIG.US,D,20221129,000000,45.839,45.84,45.7921,45.7921,1437,0
+GSIG.US,D,20221130,000000,45.75,45.9963,45.75,45.9963,6880,0
+GSIG.US,D,20221201,000000,45.99,46.0744,45.99,46.0744,666,0
+GSIG.US,D,20221202,000000,45.93,46.1188,45.92,46.1188,859,0
+GSIG.US,D,20221205,000000,45.95,45.99,45.94,45.9461,3694,0
+GSIG.US,D,20221206,000000,45.95,45.97,45.95,45.9572,562,0
+GSIG.US,D,20221207,000000,46.05,46.1131,46.04,46.1131,460,0
+GSIG.US,D,20221208,000000,46.08,46.08,46.03,46.045,609,0
+GSIG.US,D,20221209,000000,46.04,46.04,46.0123,46.0123,230,0
+GSIG.US,D,20221212,000000,45.99,45.99,45.9582,45.9582,378,0
+GSIG.US,D,20221213,000000,46.14,46.14,46.1195,46.1195,166,0
+GSIG.US,D,20221214,000000,46.1,46.1664,46.1,46.1664,144,0
+GSIG.US,D,20221215,000000,46.16,46.1899,45.99,46.1899,3766,0
+GSIG.US,D,20221216,000000,46.1877,46.1877,46.1877,46.1877,92,0
+GSIG.US,D,20221219,000000,46.09,46.09,45.81,46.0727,3707,0
+GSIG.US,D,20221220,000000,45.9908,45.9908,45.9908,45.9908,85,0
+GSIG.US,D,20221221,000000,46.08,46.1058,46.04,46.1058,11795,0
+GSIG.US,D,20221222,000000,46.1108,46.1108,46.1108,46.1108,125,0
+GSIG.US,D,20221223,000000,46.0782,46.0782,46.0782,46.0782,128,0
+GSIG.US,D,20221227,000000,45.7024,45.7024,45.7024,45.7024,29,0
+GSIG.US,D,20221228,000000,45.6751,45.6751,45.6751,45.6751,119,0
+GSIG.US,D,20221229,000000,45.755,45.755,45.755,45.755,37,0
+GSIG.US,D,20221230,000000,45.68,45.7018,45.66,45.7018,525,0
+GSIG.US,D,20230103,000000,45.75,45.7503,45.75,45.7503,163,0
+GSIG.US,D,20230104,000000,45.827,45.827,45.827,45.827,235,0
+GSIG.US,D,20230105,000000,45.7499,45.7499,45.7499,45.7499,135,0
+GSIG.US,D,20230106,000000,46.0315,46.0315,46.0315,46.0315,190,0
+GSIG.US,D,20230109,000000,46.089,46.089,46.089,46.089,62,0
+GSIG.US,D,20230110,000000,46.0452,46.0452,46.0452,46.0452,29,0
+GSIG.US,D,20230111,000000,46.128,46.128,46.128,46.128,195,0
+GSIG.US,D,20230112,000000,46.19,46.2867,46.19,46.2867,262,0
+GSIG.US,D,20230113,000000,46.2326,46.2326,46.2326,46.2326,138,0
+GSIG.US,D,20230117,000000,46.24,46.54,46.24,46.275,3848,0
+GSIG.US,D,20230118,000000,46.48,46.48,46.48,46.48,280,0
+GSIG.US,D,20230119,000000,46.389,46.59,46.389,46.3978,3525,0
+GSIG.US,D,20230120,000000,46.379,46.379,46.379,46.379,45,0
+GSIG.US,D,20230123,000000,46.3199,46.3199,46.3199,46.3199,163,0
+GSIG.US,D,20230124,000000,46.367,46.367,46.367,46.367,19,0
+GSIG.US,D,20230125,000000,46.39,46.39,46.39,46.39,14,0
+GSIG.US,D,20230126,000000,46.389,46.39,46.3705,46.3705,1310,0
+GSIG.US,D,20230127,000000,46.349,46.35,46.3377,46.3377,1453,0
+GSIG.US,D,20230130,000000,46.2696,46.2696,46.2696,46.2696,62,0
+GSIG.US,D,20230131,000000,46.4265,46.4265,46.4265,46.4265,76,0
+GSIG.US,D,20230201,000000,46.5067,46.5067,46.5067,46.5067,81,0
+GSIG.US,D,20230202,000000,46.57,46.57,46.5513,46.5513,195,0
+GSIG.US,D,20230203,000000,46.32,46.32,46.3168,46.3168,299,0
+GSIG.US,D,20230206,000000,46.155,46.165,46.141,46.141,657,0
+GSIG.US,D,20230207,000000,46.14,46.1537,45.97,46.1537,3223,0
+GSIG.US,D,20230208,000000,46.162,46.162,46.162,46.162,125,0
+GSIG.US,D,20230209,000000,46.0877,46.0877,46.0877,46.0877,75,0
+GSIG.US,D,20230210,000000,46.04,46.05,46.0299,46.0299,324,0
+GSIG.US,D,20230213,000000,46,46.05,46,46.0155,661,0
+GSIG.US,D,20230214,000000,46,46,45.94,45.94,23,0
+GSIG.US,D,20230215,000000,45.91,45.91,45.87,45.8961,2516,0
+GSIG.US,D,20230216,000000,45.889,45.89,45.8775,45.8775,335,0
+GSIG.US,D,20230217,000000,45.84,45.9376,45.84,45.9376,214,0
+GSIG.US,D,20230221,000000,45.7601,45.7601,45.7601,45.7601,121,0
+GSIG.US,D,20230222,000000,45.79,45.79,45.7777,45.7777,120,0
+GSIG.US,D,20230223,000000,45.8325,45.8325,45.8325,45.8325,6,0
+GSIG.US,D,20230224,000000,45.7126,45.7126,45.7126,45.7126,38,0
+GSIG.US,D,20230227,000000,45.7572,45.7572,45.7572,45.7572,192,0
+GSIG.US,D,20230228,000000,45.75,45.76,45.75,45.7583,1733,0
+GSIG.US,D,20230301,000000,45.75,45.75,45.52,45.52,37,0
+GSIG.US,D,20230302,000000,45.47,45.5506,45.47,45.5506,305,0
+GSIG.US,D,20230303,000000,45.6511,45.6655,45.6511,45.6655,300,0
+GSIG.US,D,20230306,000000,45.64,45.64,45.64,45.64,38,0
+GSIG.US,D,20230307,000000,45.5003,45.5003,45.5003,45.5003,43,0
+GSIG.US,D,20230308,000000,45.4406,45.4406,45.4406,45.4406,62,0
+GSIG.US,D,20230309,000000,45.54,45.5683,45.54,45.5683,113,0
+GSIG.US,D,20230310,000000,45.72,45.79,45.72,45.7858,460,0
+GSIG.US,D,20230313,000000,45.72,45.7817,45.72,45.7817,129,0
+GSIG.US,D,20230314,000000,45.71,45.7896,45.65,45.7896,680,0
+GSIG.US,D,20230315,000000,45.88,45.9154,45.88,45.9154,199,0
+GSIG.US,D,20230316,000000,45.8137,45.8137,45.8137,45.8137,57,0
+GSIG.US,D,20230317,000000,46.0578,46.0578,46.0578,46.0578,23,0
+GSIG.US,D,20230320,000000,45.95,45.9534,45.95,45.9534,155,0
+GSIG.US,D,20230321,000000,46.0446,46.0446,46.0446,46.0446,24,0
+GSIG.US,D,20230322,000000,46.2874,46.2874,46.2874,46.2874,111,0
+GSIG.US,D,20230323,000000,46.3642,46.3642,46.3642,46.3642,110,0
+GSIG.US,D,20230324,000000,46.434,46.434,46.434,46.434,58,0
+GSIG.US,D,20230327,000000,46.1547,46.1547,46.1547,46.1547,120,0
+GSIG.US,D,20230328,000000,46.11,46.11,46.11,46.11,36,0
+GSIG.US,D,20230329,000000,46.11,46.1958,46.11,46.1958,837,0
+GSIG.US,D,20230330,000000,46.2112,46.2112,46.2112,46.2112,45,0
+GSIG.US,D,20230331,000000,46.34,46.3968,46.34,46.3968,1018,0
+GSIG.US,D,20230403,000000,46.36,46.4748,46.36,46.4748,148,0
+GSIG.US,D,20230404,000000,46.5214,46.5214,46.5214,46.5214,73,0
+GSIG.US,D,20230405,000000,46.54,46.54,46.54,46.54,72,0
+GSIG.US,D,20230406,000000,46.53,46.53,46.4702,46.4702,471,0
+GSIG.US,D,20230410,000000,46.3773,46.3773,46.3773,46.3773,292,0
+GSIG.US,D,20230411,000000,46.3532,46.3532,46.3532,46.3532,41,0
+GSIG.US,D,20230412,000000,46.469,46.469,46.4105,46.4105,475,0
+GSIG.US,D,20230413,000000,46.5,46.5,46.5,46.5,11,0
+GSIG.US,D,20230414,000000,46.4028,46.4028,46.4028,46.4028,45,0
+GSIG.US,D,20230417,000000,46.3,46.41,46.2954,46.2954,996,0
+GSIG.US,D,20230418,000000,46.329,46.33,46.3153,46.3153,1621,0
+GSIG.US,D,20230419,000000,46.25,46.25,46.2254,46.2254,273,0
+GSIG.US,D,20230420,000000,46.329,46.41,46.329,46.337,32136,0
+GSIG.US,D,20230421,000000,46.37,46.37,46.3483,46.3483,436,0
+GSIG.US,D,20230424,000000,46.429,46.43,46.423,46.423,2598,0
+GSIG.US,D,20230425,000000,46.559,46.66,46.559,46.58,63953,0
+GSIG.US,D,20230426,000000,46.479,46.52,46.479,46.5188,2529,0
+GSIG.US,D,20230427,000000,46.4058,46.4058,46.4058,46.4058,14,0
+GSIG.US,D,20230428,000000,46.48,46.54,46.48,46.54,31853,0
+GSIG.US,D,20230501,000000,46.34,46.34,46.2929,46.2929,888,0
+GSIG.US,D,20230502,000000,46.4385,46.4385,46.4385,46.4385,105,0
+GSIG.US,D,20230503,000000,46.5578,46.5578,46.5578,46.5578,50,0
+GSIG.US,D,20230504,000000,46.5697,46.5697,46.5697,46.5697,10,0
+GSIG.US,D,20230505,000000,46.42,46.42,46.42,46.42,24,0
+GSIG.US,D,20230508,000000,46.36,46.36,46.3276,46.3276,133,0
+GSIG.US,D,20230509,000000,46.35,46.35,46.3191,46.3191,2684,0
+GSIG.US,D,20230510,000000,46.48,46.505,46.48,46.505,434,0
+GSIG.US,D,20230511,000000,46.59,46.59,46.5325,46.5325,151,0
+GSIG.US,D,20230512,000000,46.4198,46.4198,46.4198,46.4198,18,0
+GSIG.US,D,20230515,000000,46.3907,46.3907,46.3907,46.3907,27,0
+GSIG.US,D,20230516,000000,46.3013,46.3013,46.3013,46.3013,10,0
+GSIG.US,D,20230517,000000,46.2469,46.2469,46.2469,46.2469,14,0
+GSIG.US,D,20230518,000000,46.1767,46.1767,46.1767,46.1767,6,0
+GSIG.US,D,20230519,000000,46.21,46.21,46.1512,46.1512,897,0
+GSIG.US,D,20230522,000000,46.1544,46.1544,46.1544,46.1544,8,0
+GSIG.US,D,20230523,000000,46.17,46.1832,46.17,46.1832,369,0
+GSIG.US,D,20230524,000000,46.1138,46.1138,46.1138,46.1138,3,0
+GSIG.US,D,20230525,000000,46.03,46.03,45.99,45.99,679,0
+GSIG.US,D,20230526,000000,45.9969,45.9969,45.9969,45.9969,8,0
+GSIG.US,D,20230530,000000,46.12,46.1673,46.12,46.1673,534,0
+GSIG.US,D,20230531,000000,46.2393,46.2393,46.2393,46.2393,101,0
+GSIG.US,D,20230601,000000,46.1577,46.1577,46.1577,46.1577,46,0
+GSIG.US,D,20230602,000000,46.15,46.15,46.055,46.055,1581,0
+GSIG.US,D,20230605,000000,46.07,46.07,46.04,46.04,1060,0
+GSIG.US,D,20230606,000000,46.0044,46.0044,46.0044,46.0044,13,0
+GSIG.US,D,20230607,000000,45.88,45.903,45.87,45.903,2563,0
+GSIG.US,D,20230608,000000,46.0121,46.0121,46.0121,46.0121,30,0
+GSIG.US,D,20230609,000000,45.9026,45.9026,45.9026,45.9026,510,0
+GSIG.US,D,20230612,000000,45.975,45.975,45.975,45.975,49,0
+GSIG.US,D,20230613,000000,45.99,45.99,45.9049,45.9049,1321,0
+GSIG.US,D,20230614,000000,45.8997,45.8997,45.8997,45.8997,3,0
+GSIG.US,D,20230615,000000,46.0611,46.0611,46.0611,46.0611,31,0
+GSIG.US,D,20230616,000000,45.9966,45.9966,45.9966,45.9966,91,0
+GSIG.US,D,20230620,000000,46.055,46.055,46.055,46.055,56,0
+GSIG.US,D,20230621,000000,46.039,46.039,46.039,46.039,7,0
+GSIG.US,D,20230622,000000,45.9719,45.9719,45.9719,45.9719,8,0
+GSIG.US,D,20230623,000000,45.9999,45.9999,45.9999,45.9999,89,0
+GSIG.US,D,20230626,000000,46.0611,46.0611,46.0611,46.0611,20,0
+GSIG.US,D,20230627,000000,45.9948,45.9948,45.9948,45.9948,9,0
+GSIG.US,D,20230628,000000,46.0912,46.0912,46.0912,46.0912,24,0
+GSIG.US,D,20230629,000000,45.95,45.975,45.95,45.975,320,0
+GSIG.US,D,20230630,000000,46.0216,46.0216,46.0216,46.0216,16,0
+GSIG.US,D,20230703,000000,45.8249,45.8249,45.8249,45.8249,14,0
+GSIG.US,D,20230705,000000,45.775,45.775,45.775,45.775,4,0
+GSIG.US,D,20230706,000000,45.6535,45.6535,45.6535,45.6535,11,0
+GSIG.US,D,20230707,000000,45.72,45.72,45.685,45.685,331,0
+GSIG.US,D,20230710,000000,45.7711,45.7999,45.7711,45.7999,107,0
+GSIG.US,D,20230711,000000,45.847,45.847,45.847,45.847,83,0
+GSIG.US,D,20230712,000000,46.0255,46.0255,46.0255,46.0255,42,0
+GSIG.US,D,20230713,000000,46.1918,46.1918,46.1918,46.1918,27,0
+GSIG.US,D,20230714,000000,46.0068,46.0068,46.0068,46.0068,26,0
+GSIG.US,D,20230717,000000,46.05,46.05,46.05,46.05,61,0
+GSIG.US,D,20230718,000000,46.0878,46.0878,46.0878,46.0878,20,0
+GSIG.US,D,20230719,000000,46.1278,46.1278,46.1278,46.1278,4,0
+GSIG.US,D,20230720,000000,46.0504,46.0504,46.0504,46.0504,50,0
+GSIG.US,D,20230721,000000,46.085,46.085,46.085,46.085,14,0
+GSIG.US,D,20230724,000000,46.0439,46.0439,46.0439,46.0439,66,0
+GSIG.US,D,20230725,000000,46.0194,46.0194,46.0194,46.0194,5,0
+GSIG.US,D,20230726,000000,46,46.135,46,46.135,405,0
+GSIG.US,D,20230727,000000,46.06,46.07,45.9937,45.9937,519,0
+GSIG.US,D,20230728,000000,46.095,46.095,46.095,46.095,18,0
+GSIG.US,D,20230731,000000,46.1538,46.1538,46.1538,46.1538,9,0
+GSIG.US,D,20230801,000000,45.9099,45.9099,45.9099,45.9099,4,0
+GSIG.US,D,20230802,000000,45.875,45.875,45.875,45.875,21,0
+GSIG.US,D,20230803,000000,45.8408,45.8408,45.8408,45.8408,5,0
+GSIG.US,D,20230804,000000,46.0023,46.0023,46.0023,46.0023,6,0
+GSIG.US,D,20230807,000000,46.025,46.025,46.025,46.025,32,0
+GSIG.US,D,20230808,000000,46.055,46.055,46.055,46.055,13,0
+GSIG.US,D,20230809,000000,46.025,46.025,46.025,46.025,10,0
+GSIG.US,D,20230810,000000,45.9374,45.9374,45.9374,45.9374,3,0
+GSIG.US,D,20230811,000000,45.855,45.855,45.855,45.855,12,0
+GSIG.US,D,20230814,000000,45.8038,45.8038,45.8038,45.8038,152,0
+GSIG.US,D,20230815,000000,45.775,45.775,45.775,45.775,11,0
+GSIG.US,D,20230816,000000,45.715,45.715,45.715,45.715,182,0
+GSIG.US,D,20230817,000000,45.7,45.7248,45.7,45.7248,589,0
+GSIG.US,D,20230818,000000,45.785,45.785,45.785,45.785,14,0
+GSIG.US,D,20230821,000000,45.7124,45.7124,45.7124,45.7124,7,0
+GSIG.US,D,20230822,000000,45.6932,45.6932,45.6932,45.6932,3,0
+GSIG.US,D,20230823,000000,45.8549,45.8549,45.8549,45.8549,6,0
+GSIG.US,D,20230824,000000,45.81,45.8139,45.81,45.8139,19964,0
+GSIG.US,D,20230825,000000,45.775,45.775,45.775,45.775,28,0
+GSIG.US,D,20230828,000000,45.84,45.84,45.84,45.84,34,0
+GSIG.US,D,20230829,000000,45.9995,45.9995,45.985,45.985,21820,0
+GSIG.US,D,20230830,000000,45.9668,45.9668,45.9668,45.9668,3,0
+GSIG.US,D,20230831,000000,46.04,46.04,46.01,46.0344,861,0
+GSIG.US,D,20230901,000000,45.82,45.82,45.82,45.82,209,0
+GSIG.US,D,20230905,000000,45.7286,45.7286,45.7286,45.7286,35,0
+GSIG.US,D,20230906,000000,45.6535,45.6535,45.6535,45.6535,12,0
+GSIG.US,D,20230907,000000,45.7212,45.7554,45.7212,45.7554,342,0
+GSIG.US,D,20230908,000000,45.8,45.8,45.7647,45.7647,2503,0
+GSIG.US,D,20230911,000000,45.7469,45.7469,45.7469,45.7469,42,0
+GSIG.US,D,20230912,000000,45.7049,45.7049,45.7049,45.7049,7,0
+GSIG.US,D,20230913,000000,45.7534,45.7534,45.7534,45.7534,89,0
+GSIG.US,D,20230914,000000,45.7499,45.7499,45.7499,45.7499,29,0
+GSIG.US,D,20230915,000000,45.7299,45.7299,45.7299,45.7299,76,0
+GSIG.US,D,20230918,000000,45.68,45.725,45.68,45.725,500,0
+GSIG.US,D,20230919,000000,45.69,45.69,45.665,45.665,105,0
+GSIG.US,D,20230920,000000,45.629,45.629,45.629,45.629,2,0
+GSIG.US,D,20230921,000000,45.58,45.5849,45.58,45.5849,178,0
+GSIG.US,D,20230922,000000,45.6608,45.6608,45.6608,45.6608,4,0
+GSIG.US,D,20230925,000000,45.6095,45.6095,45.6095,45.6095,143,0
+GSIG.US,D,20230926,000000,45.595,45.595,45.5735,45.5735,131,0
+GSIG.US,D,20230927,000000,45.5881,45.5881,45.4882,45.4882,108,0
+GSIG.US,D,20230928,000000,45.59,45.6,45.5852,45.5852,7096,0
+GSIG.US,D,20230929,000000,45.5838,45.5838,45.5838,45.5838,5,0
+GSIG.US,D,20231002,000000,45.3549,45.3549,45.3549,45.3549,102,0
+GSIG.US,D,20231003,000000,45.19,45.215,44.9,45.215,6820,0
+GSIG.US,D,20231004,000000,45.33,45.3722,45.3,45.3722,85140,0
+GSIG.US,D,20231005,000000,45.4,45.4,45.36,45.38,1281,0
+GSIG.US,D,20231006,000000,45.36,45.36,45.36,45.36,9,0
+GSIG.US,D,20231009,000000,45.5833,45.5833,45.5833,45.5833,19,0
+GSIG.US,D,20231010,000000,45.54,45.57,45.54,45.57,404,0
+GSIG.US,D,20231011,000000,45.58,45.58,45.56,45.56,419,0
+GSIG.US,D,20231012,000000,45.49,45.49,45.4744,45.4744,115,0
+GSIG.US,D,20231013,000000,45.5,45.5015,45.4953,45.4953,313,0
+GSIG.US,D,20231016,000000,45.4178,45.54,45.4178,45.495,6249,0
+GSIG.US,D,20231017,000000,45.33,45.33,45.2639,45.2639,230,0
+GSIG.US,D,20231018,000000,45.1654,45.1654,45.1654,45.1654,18,0
+GSIG.US,D,20231019,000000,45.18,45.1925,45.18,45.1925,1001,0
+GSIG.US,D,20231020,000000,45.3163,45.3163,45.3163,45.3163,82,0
+GSIG.US,D,20231023,000000,45.391,45.395,45.391,45.395,210,0
+GSIG.US,D,20231024,000000,45.4099,45.4099,45.4099,45.4099,7,0
+GSIG.US,D,20231025,000000,45.3454,45.3454,45.3454,45.3454,3,0
+GSIG.US,D,20231026,000000,45.4374,45.4374,45.4374,45.4374,4,0
+GSIG.US,D,20231027,000000,45.4662,45.4662,45.4662,45.4662,15,0
+GSIG.US,D,20231030,000000,45.44,45.44,45.415,45.415,14439,0
+GSIG.US,D,20231031,000000,45.413,45.413,45.413,45.413,13,0
+GSIG.US,D,20231101,000000,45.37,45.456,45.37,45.456,981,0
+GSIG.US,D,20231102,000000,45.5221,45.5221,45.5221,45.5221,9,0
+GSIG.US,D,20231103,000000,45.667,45.667,45.667,45.667,173,0
+GSIG.US,D,20231106,000000,45.56,45.56,45.56,45.56,98,0
+GSIG.US,D,20231107,000000,45.6431,45.6431,45.6431,45.6431,8,0
+GSIG.US,D,20231108,000000,45.6578,45.6578,45.6578,45.6578,33,0
+GSIG.US,D,20231109,000000,45.52,45.52,45.52,45.52,103,0
+GSIG.US,D,20231110,000000,45.5748,45.5842,45.5748,45.5842,233,0
+GSIG.US,D,20231113,000000,45.5938,45.5938,45.5938,45.5938,95,0
+GSIG.US,D,20231114,000000,45.8916,45.8916,45.8916,45.8916,6,0
+GSIG.US,D,20231115,000000,45.8086,45.8086,45.8086,45.8086,10,0
+GSIG.US,D,20231116,000000,45.93,45.9331,45.93,45.9331,218,0
+GSIG.US,D,20231117,000000,45.94,45.94,45.94,45.94,119,0
+GSIG.US,D,20231120,000000,45.95,45.95,45.95,45.95,48,0
+GSIG.US,D,20231121,000000,45.99,46.0069,45.88,46.0069,1338,0
+GSIG.US,D,20231122,000000,46.0101,46.057,46.0101,46.057,1051,0
+GSIG.US,D,20231124,000000,46.0085,46.0085,46.0085,46.0085,8,0
+GSIG.US,D,20231127,000000,46.1112,46.1112,46.1112,46.1112,17,0
+GSIG.US,D,20231128,000000,46.2478,46.2478,46.2478,46.2478,129,0
+GSIG.US,D,20231129,000000,46.362,46.362,46.362,46.362,1,0
+GSIG.US,D,20231130,000000,46.3064,46.3064,46.3064,46.3064,77,0
+GSIG.US,D,20231201,000000,46.3,46.3,46.3,46.3,124,0
+GSIG.US,D,20231204,000000,46.27,46.27,46.23,46.2664,3902,0
+GSIG.US,D,20231205,000000,46.3143,46.3143,46.3143,46.3143,30,0
+GSIG.US,D,20231206,000000,46.3038,46.3038,46.3038,46.3038,7,0
+GSIG.US,D,20231207,000000,46.3593,46.3593,46.3593,46.3593,29,0
+GSIG.US,D,20231208,000000,46.2158,46.2158,46.2158,46.2158,85,0
+GSIG.US,D,20231211,000000,46.2101,46.2101,46.2101,46.2101,67,0
+GSIG.US,D,20231212,000000,46.26,46.26,46.26,46.26,136,0
+GSIG.US,D,20231213,000000,46.6244,46.6244,46.6244,46.6244,33,0
+GSIG.US,D,20231214,000000,46.72,46.72,46.72,46.72,110,0
+GSIG.US,D,20231215,000000,46.7031,46.7031,46.7031,46.7031,64,0
+GSIG.US,D,20231218,000000,46.72,46.72,46.67,46.69,2568,0
+GSIG.US,D,20231219,000000,46.7152,46.7152,46.7152,46.7152,4,0
+GSIG.US,D,20231220,000000,46.7697,46.799,46.7697,46.799,449,0
+GSIG.US,D,20231221,000000,46.84,46.945,46.8315,46.838,4846,0
+GSIG.US,D,20231222,000000,46.855,46.855,46.855,46.855,46,0
+GSIG.US,D,20231226,000000,46.8286,46.855,46.8286,46.855,245,0
+GSIG.US,D,20231227,000000,46.77,46.7805,46.77,46.7805,178,0
+GSIG.US,D,20231228,000000,46.76,46.76,46.76,46.76,3,0
+GSIG.US,D,20231229,000000,46.7696,46.8,46.755,46.7757,1340,0
+GSIG.US,D,20240102,000000,46.65,46.65,46.65,46.65,48,0
+GSIG.US,D,20240103,000000,46.643,46.643,46.643,46.643,329,0
+GSIG.US,D,20240104,000000,46.6,46.6,46.5902,46.5902,984,0
+GSIG.US,D,20240105,000000,46.59,46.59,46.5489,46.5489,213,0
+GSIG.US,D,20240108,000000,46.6,46.6601,46.6,46.6419,390,0
+GSIG.US,D,20240109,000000,46.6301,46.6685,46.63,46.6685,2945,0
+GSIG.US,D,20240110,000000,46.72,46.72,46.6593,46.6593,152,0
+GSIG.US,D,20240111,000000,46.8294,46.8294,46.8294,46.8294,65,0
+GSIG.US,D,20240112,000000,46.9335,46.9335,46.9311,46.9311,304,0
+GSIG.US,D,20240116,000000,46.86,46.9,46.8,46.8104,516,0
+GSIG.US,D,20240117,000000,46.71,46.71,46.7087,46.7087,245,0
+GSIG.US,D,20240118,000000,46.7283,46.7283,46.7283,46.7283,14,0
+GSIG.US,D,20240119,000000,46.7013,46.7013,46.7013,46.7013,305,0
+GSIG.US,D,20240122,000000,46.7448,46.7448,46.7448,46.7448,96,0
+GSIG.US,D,20240123,000000,46.7353,46.7353,46.7353,46.7353,5,0
+GSIG.US,D,20240124,000000,46.79,46.79,46.7045,46.7045,202,0
+GSIG.US,D,20240125,000000,46.76,46.8249,46.76,46.8249,112,0
+GSIG.US,D,20240126,000000,46.7763,46.7763,46.7763,46.7763,5,0
+GSIG.US,D,20240129,000000,46.8536,46.8536,46.8536,46.8536,5,0
+GSIG.US,D,20240130,000000,46.86,46.86,46.815,46.8397,558,0
+GSIG.US,D,20240131,000000,46.99,46.99,46.9328,46.9328,205,0
+GSIG.US,D,20240201,000000,46.8884,46.8884,46.8884,46.8884,38,0
+GSIG.US,D,20240202,000000,46.72,46.7368,46.67,46.7368,959,0
+GSIG.US,D,20240205,000000,46.625,46.625,46.625,46.625,22,0
+GSIG.US,D,20240206,000000,46.72,46.72,46.6951,46.7117,204,0
+GSIG.US,D,20240207,000000,46.73,46.73,46.6848,46.6848,105,0
+GSIG.US,D,20240208,000000,46.6448,46.6448,46.6448,46.6448,80,0
+GSIG.US,D,20240209,000000,46.6323,46.6323,46.6323,46.6323,4,0
+GSIG.US,D,20240212,000000,46.6694,46.6699,46.6694,46.6699,446,0
+GSIG.US,D,20240213,000000,46.5,46.5,46.44,46.4421,1978,0
+GSIG.US,D,20240214,000000,46.5434,46.5434,46.5434,46.5434,70,0
+GSIG.US,D,20240215,000000,46.6257,46.6257,46.6257,46.6257,14,0
+GSIG.US,D,20240216,000000,46.5339,46.5339,46.5339,46.5339,2,0
+GSIG.US,D,20240220,000000,46.6218,46.6218,46.6218,46.6218,71,0
+GSIG.US,D,20240221,000000,46.61,46.61,46.5721,46.5721,185,0
+GSIG.US,D,20240222,000000,46.58,46.58,46.5566,46.5566,116,0
+GSIG.US,D,20240223,000000,46.57,46.57,46.57,46.57,109,0
+GSIG.US,D,20240226,000000,46.5109,46.5109,46.5109,46.5109,6,0
+GSIG.US,D,20240227,000000,46.5144,46.5144,46.5144,46.5144,36,0
+GSIG.US,D,20240228,000000,46.5243,46.5436,46.5243,46.5436,143,0
+GSIG.US,D,20240229,000000,46.5438,46.5438,46.5438,46.5438,15,0
+GSIG.US,D,20240301,000000,46.5001,46.5147,46.5001,46.5147,6953,0
+GSIG.US,D,20240304,000000,46.462,46.462,46.462,46.462,24,0
+GSIG.US,D,20240305,000000,46.5462,46.5462,46.5305,46.5305,169,0
+GSIG.US,D,20240306,000000,46.5508,46.5508,46.5508,46.5508,3,0
+GSIG.US,D,20240307,000000,46.61,46.7,46.61,46.645,5022,0
+GSIG.US,D,20240308,000000,46.695,46.79,46.695,46.6999,1291,0
+GSIG.US,D,20240311,000000,46.67,46.67,46.6506,46.6506,216,0
+GSIG.US,D,20240312,000000,46.5903,46.5903,46.5903,46.5903,280,0
+GSIG.US,D,20240313,000000,46.5754,46.5754,46.5754,46.5754,144,0
+GSIG.US,D,20240314,000000,46.4998,46.4998,46.4998,46.4998,46,0
+GSIG.US,D,20240315,000000,46.4752,46.4752,46.4752,46.4752,183,0
+GSIG.US,D,20240318,000000,46.4699,46.4699,46.4699,46.4699,7,0
+GSIG.US,D,20240319,000000,46.53,46.53,46.53,46.53,114,0
+GSIG.US,D,20240320,000000,46.6262,46.6262,46.6262,46.6262,101,0
+GSIG.US,D,20240321,000000,46.64,46.64,46.64,46.64,105,0
+GSIG.US,D,20240322,000000,46.69,46.69,46.69,46.69,107,0
+GSIG.US,D,20240325,000000,46.66,46.6608,46.66,46.6608,120,0
+GSIG.US,D,20240326,000000,46.64,46.64,46.64,46.64,106,0
+GSIG.US,D,20240327,000000,46.73,46.73,46.73,46.73,104,0
+GSIG.US,D,20240328,000000,46.7147,46.7147,46.7147,46.7147,36,0
+GSIG.US,D,20240401,000000,46.43,46.43,46.43,46.43,356,0
+GSIG.US,D,20240402,000000,46.43,46.4329,46.43,46.4329,105,0
+GSIG.US,D,20240403,000000,46.4349,46.47,46.4349,46.47,212,0
+GSIG.US,D,20240404,000000,46.5071,46.5071,46.5071,46.5071,37,0
+GSIG.US,D,20240405,000000,46.48,46.48,46.445,46.445,190,0
+GSIG.US,D,20240408,000000,46.4,46.4048,46.4,46.4048,258,0
+GSIG.US,D,20240409,000000,46.4658,46.4658,46.4658,46.4658,11,0
+GSIG.US,D,20240410,000000,46.24,46.24,46.1997,46.1997,159,0
+GSIG.US,D,20240411,000000,46.22,46.2263,46.22,46.2263,114,0
+GSIG.US,D,20240412,000000,46.27,46.2789,46.27,46.2789,370,0
+GSIG.US,D,20240415,000000,46.1548,46.1548,46.1548,46.1548,41,0
+GSIG.US,D,20240416,000000,46.1,46.1,46.0998,46.0998,103,0
+GSIG.US,D,20240417,000000,46.1799,46.1799,46.1799,46.1799,11,0
+GSIG.US,D,20240418,000000,46.13,46.15,46.13,46.15,716,0
+GSIG.US,D,20240419,000000,46.1757,46.1757,46.1757,46.1757,5,0
+GSIG.US,D,20240422,000000,46.2246,46.2246,46.2246,46.2246,58,0
+GSIG.US,D,20240423,000000,46.2899,46.2899,46.2899,46.2899,41,0
+GSIG.US,D,20240424,000000,46.2451,46.2451,46.2451,46.2451,3,0
+GSIG.US,D,20240425,000000,46.205,46.205,46.205,46.205,2,0
+GSIG.US,D,20240426,000000,46.2545,46.2545,46.2545,46.2545,111,0
+GSIG.US,D,20240429,000000,46.3101,46.3101,46.3101,46.3101,4,0
+GSIG.US,D,20240430,000000,46.24,46.24,46.2317,46.2317,107,0
+GSIG.US,D,20240501,000000,46.15,46.15,46.1479,46.1479,108,0
+GSIG.US,D,20240502,000000,46.2679,46.2679,46.2679,46.2679,2,0
+GSIG.US,D,20240503,000000,46.3893,46.3893,46.3893,46.3893,121,0
+GSIG.US,D,20240506,000000,46.4,46.4,46.4,46.4,120,0
+GSIG.US,D,20240507,000000,46.39,46.39,46.39,46.39,115,0
+GSIG.US,D,20240508,000000,46.4108,46.4108,46.4108,46.4108,16,0
+GSIG.US,D,20240509,000000,46.39,46.4329,46.39,46.4329,159,0
+GSIG.US,D,20240510,000000,46.3703,46.3703,46.3703,46.3703,1,0
+GSIG.US,D,20240513,000000,46.39,46.47,46.3639,46.3639,1988,0
+GSIG.US,D,20240514,000000,46.4149,46.4149,46.4149,46.4149,4,0
+GSIG.US,D,20240515,000000,46.5549,46.5549,46.5549,46.5549,52,0
+GSIG.US,D,20240516,000000,46.515,46.515,46.515,46.515,20,0
+GSIG.US,D,20240517,000000,46.5048,46.5048,46.5048,46.5048,3,0
+GSIG.US,D,20240520,000000,46.485,46.485,46.485,46.485,33,0
+GSIG.US,D,20240521,000000,46.5149,46.5149,46.5149,46.5149,26,0
+GSIG.US,D,20240522,000000,46.498,46.498,46.4848,46.4848,1180,0
+GSIG.US,D,20240523,000000,46.45,46.45,46.39,46.4254,2854,0
+GSIG.US,D,20240524,000000,46.4349,46.4349,46.4349,46.4349,31,0
+GSIG.US,D,20240528,000000,46.45,46.45,46.38,46.3863,2750,0
+GSIG.US,D,20240529,000000,46.34,46.34,46.34,46.34,14,0
+GSIG.US,D,20240530,000000,46.41,46.4255,46.41,46.4255,2490,0
+GSIG.US,D,20240531,000000,46.49,46.5013,46.48,46.5013,855,0
+GSIG.US,D,20240603,000000,46.4076,46.4076,46.4076,46.4076,5,0
+GSIG.US,D,20240604,000000,46.48,46.48,46.48,46.48,40,0
+GSIG.US,D,20240605,000000,46.51,46.555,46.51,46.555,1290,0
+GSIG.US,D,20240606,000000,46.52,46.531,46.52,46.531,162,0
+GSIG.US,D,20240607,000000,46.37,46.3884,46.37,46.3744,286,0
+GSIG.US,D,20240610,000000,46.38,46.38,46.3501,46.3694,1502,0
+GSIG.US,D,20240611,000000,46.43,46.43,46.4232,46.4232,247,0
+GSIG.US,D,20240612,000000,46.5449,46.5449,46.5449,46.5449,54,0
+GSIG.US,D,20240613,000000,46.6299,46.6299,46.6299,46.6299,1,0
+GSIG.US,D,20240614,000000,46.59,46.61,46.59,46.61,447,0
+GSIG.US,D,20240617,000000,46.539,46.539,46.539,46.539,10,0
+GSIG.US,D,20240618,000000,46.6124,46.6124,46.6124,46.6124,2,0
+GSIG.US,D,20240620,000000,46.5916,46.5916,46.5916,46.5916,20,0
+GSIG.US,D,20240621,000000,46.6064,46.6064,46.6064,46.6064,1,0
+GSIG.US,D,20240624,000000,46.5996,46.5996,46.5996,46.5996,46,0
+GSIG.US,D,20240625,000000,46.6,46.6,46.6,46.6,6,0
+GSIG.US,D,20240626,000000,46.541,46.541,46.541,46.541,1,0
+GSIG.US,D,20240627,000000,46.5871,46.5871,46.5871,46.5871,12,0
+GSIG.US,D,20240628,000000,46.5617,46.5617,46.5617,46.5617,7,0
+GSIG.US,D,20240701,000000,46.3694,46.3694,46.3568,46.3568,753,0
+GSIG.US,D,20240702,000000,46.4361,46.4361,46.4361,46.4361,5,0
+GSIG.US,D,20240703,000000,46.54,46.54,46.54,46.54,3,0
+GSIG.US,D,20240705,000000,46.6647,46.6647,46.6647,46.6647,31,0
+GSIG.US,D,20240708,000000,46.647,46.647,46.647,46.647,13,0
+GSIG.US,D,20240709,000000,46.6435,46.6435,46.6435,46.6435,11,0
+GSIG.US,D,20240710,000000,46.6677,46.6677,46.6677,46.6677,37,0
+GSIG.US,D,20240711,000000,46.79,46.8,46.79,46.8,118,0
+GSIG.US,D,20240712,000000,46.8759,46.8759,46.8759,46.8759,6,0
+GSIG.US,D,20240715,000000,46.85,46.85,46.85,46.85,22,0
+GSIG.US,D,20240716,000000,46.9094,46.9094,46.89,46.89,1073,0
+GSIG.US,D,20240717,000000,46.8958,46.8958,46.8958,46.8958,1,0
+GSIG.US,D,20240718,000000,46.88,46.88,46.847,46.847,114,0
+GSIG.US,D,20240719,000000,46.8064,46.8064,46.8064,46.8064,87,0
+GSIG.US,D,20240722,000000,46.82,46.82,46.82,46.82,8,0
+GSIG.US,D,20240723,000000,46.838,46.838,46.838,46.838,3,0
+GSIG.US,D,20240724,000000,46.8359,46.8359,46.8359,46.8359,26,0
+GSIG.US,D,20240725,000000,46.85,46.8505,46.85,46.8505,139,0
+GSIG.US,D,20240726,000000,46.943,46.943,46.943,46.943,156,0
+GSIG.US,D,20240729,000000,46.94,46.9656,46.94,46.9656,172,0
+GSIG.US,D,20240730,000000,47,47,47,47,19,0
+GSIG.US,D,20240731,000000,47.1005,47.1005,47.1005,47.1005,18,0
+GSIG.US,D,20240801,000000,47.0183,47.0183,47.0183,47.0183,8,0
+GSIG.US,D,20240802,000000,47.2521,47.2521,47.2521,47.2521,9,0
+GSIG.US,D,20240805,000000,47.15,47.1994,47.15,47.1519,358,0
+GSIG.US,D,20240806,000000,47.0961,47.0961,47.0961,47.0961,17,0
+GSIG.US,D,20240807,000000,47.0404,47.0404,47.0404,47.0404,10,0
+GSIG.US,D,20240808,000000,47.0482,47.0482,47.0482,47.0482,15,0
+GSIG.US,D,20240809,000000,47.092,47.092,47.092,47.092,3,0
+GSIG.US,D,20240812,000000,47.1329,47.1329,47.1329,47.1329,5,0
+GSIG.US,D,20240813,000000,47.27,47.28,47.25,47.2705,1086,0
+GSIG.US,D,20240814,000000,47.2893,47.2893,47.2893,47.2893,9,0
+GSIG.US,D,20240815,000000,47.16,47.2,47.16,47.1755,764,0
+GSIG.US,D,20240816,000000,47.2531,47.2531,47.2531,47.2531,14,0
+GSIG.US,D,20240819,000000,47.29,47.29,47.2595,47.2595,337,0
+GSIG.US,D,20240820,000000,47.3202,47.3202,47.3202,47.3202,14,0
+GSIG.US,D,20240821,000000,47.41,47.45,47.41,47.4125,654,0
+GSIG.US,D,20240822,000000,47.3586,47.36,47.3569,47.3569,320,0
+GSIG.US,D,20240823,000000,47.43,47.4596,47.43,47.4596,872,0
+GSIG.US,D,20240826,000000,47.47,47.47,47.44,47.449,606,0
+GSIG.US,D,20240827,000000,47.483,47.483,47.483,47.483,322,0
+GSIG.US,D,20240828,000000,47.4755,47.4755,47.4755,47.4755,35,0
+GSIG.US,D,20240829,000000,47.492,47.492,47.46,47.4741,581,0
+GSIG.US,D,20240830,000000,47.464,47.47,47.4609,47.4609,317,0
+GSIG.US,D,20240903,000000,47.29,47.3216,47.29,47.3216,417,0
+GSIG.US,D,20240904,000000,47.4595,47.4595,47.4595,47.4595,13,0
+GSIG.US,D,20240905,000000,47.47,47.5167,47.45,47.5167,2380,0
+GSIG.US,D,20240906,000000,47.55,47.5556,47.5402,47.5556,977,0
+GSIG.US,D,20240909,000000,47.5632,47.59,47.5632,47.5747,525,0
+GSIG.US,D,20240910,000000,47.6444,47.6444,47.6444,47.6444,10,0
+GSIG.US,D,20240911,000000,47.64,47.64,47.64,47.64,108,0
+GSIG.US,D,20240912,000000,47.6293,47.6293,47.6293,47.6293,8,0
+GSIG.US,D,20240913,000000,47.7015,47.7015,47.7015,47.7015,36,0
+GSIG.US,D,20240916,000000,47.7454,47.7454,47.7454,47.7454,21,0
+GSIG.US,D,20240917,000000,47.7106,47.725,47.7106,47.725,382,0
+GSIG.US,D,20240918,000000,47.76,47.76,47.701,47.701,107,0
+GSIG.US,D,20240919,000000,47.735,47.755,47.7,47.7505,2192,0
+GSIG.US,D,20240920,000000,47.776,47.7838,47.776,47.7838,336,0
+GSIG.US,D,20240923,000000,47.7635,47.7635,47.7635,47.7635,41,0
+GSIG.US,D,20240924,000000,47.79,47.8264,47.79,47.8264,155,0
+GSIG.US,D,20240925,000000,47.7542,47.7542,47.7542,47.7542,5,0
+GSIG.US,D,20240926,000000,47.7156,47.7156,47.7156,47.7156,132,0
+GSIG.US,D,20240927,000000,47.79,47.8061,47.79,47.8061,102,0
+GSIG.US,D,20241001,000000,47.6275,47.6296,47.6275,47.6296,136,0
+GSIG.US,D,20241002,000000,47.615,47.615,47.615,47.615,44,0
+GSIG.US,D,20241003,000000,47.5297,47.5297,47.5297,47.5297,17,0
+GSIG.US,D,20241004,000000,47.3413,47.3413,47.3413,47.3413,13,0
+GSIG.US,D,20241007,000000,47.2672,47.2672,47.2672,47.2672,128,0
+GSIG.US,D,20241008,000000,47.3102,47.3102,47.3102,47.3102,8,0
+GSIG.US,D,20241009,000000,47.2699,47.2699,47.2699,47.2699,7,0
+GSIG.US,D,20241010,000000,47.2985,47.32,47.2985,47.3027,1078,0
+GSIG.US,D,20241011,000000,47.3533,47.3533,47.3533,47.3533,5,0
+GSIG.US,D,20241014,000000,47.2903,47.32,47.2903,47.32,172,0
+GSIG.US,D,20241015,000000,47.3663,47.3663,47.3663,47.3663,8,0
+GSIG.US,D,20241016,000000,47.4098,47.4098,47.4098,47.4098,23,0
+GSIG.US,D,20241017,000000,47.3592,47.3592,47.3592,47.3592,9,0
+GSIG.US,D,20241018,000000,47.3791,47.3791,47.3791,47.3791,32,0
+GSIG.US,D,20241021,000000,47.2502,47.2502,47.2502,47.2502,26,0
+GSIG.US,D,20241022,000000,47.25,47.25,47.25,47.25,3,0
+GSIG.US,D,20241023,000000,47.1818,47.1818,47.1818,47.1818,16,0
+GSIG.US,D,20241024,000000,47.2251,47.2251,47.2251,47.2251,4,0
+GSIG.US,D,20241025,000000,47.25,47.25,47.2,47.2,159,0
+GSIG.US,D,20241028,000000,47.1738,47.1738,47.1738,47.1738,24,0
+GSIG.US,D,20241029,000000,47.2033,47.2033,47.2033,47.2033,21,0
+GSIG.US,D,20241030,000000,47.14,47.14,47.1392,47.1392,305,0
+GSIG.US,D,20241031,000000,47.1119,47.1119,47.1119,47.1119,88,0
+GSIG.US,D,20241104,000000,46.99,46.99,46.9217,46.9556,4629,0
+GSIG.US,D,20241105,000000,46.9905,46.9905,46.9905,46.9905,15,0
+GSIG.US,D,20241106,000000,46.9319,46.9319,46.9319,46.9319,69,0
+GSIG.US,D,20241107,000000,47.0514,47.12,47.03,47.101,4309,0
+GSIG.US,D,20241108,000000,47.1055,47.1055,47.0745,47.0745,198,0
+GSIG.US,D,20241119,000000,47.01,47.015,47.01,47.015,132,0
+GSIG.US,D,20241121,000000,46.96,46.9646,46.92,46.9646,2616,0
+GSIG.US,D,20241127,000000,47.12,47.1525,47.12,47.1525,112,0
+GSIG.US,D,20241129,000000,47.24,47.24,47.23,47.23,349,0
+GSIG.US,D,20241204,000000,47.1397,47.16,47.111,47.1277,1615,0
+GSIG.US,D,20241206,000000,47.19,47.19,47.1602,47.19,9477,0
+GSIG.US,D,20241211,000000,47.1901,47.1901,47.1496,47.1496,138,0
+GSIG.US,D,20241212,000000,47.11,47.11,47.06,47.0845,4117,0
+GSIG.US,D,20241218,000000,46.93,46.93,46.8417,46.8417,159,0
+GSIG.US,D,20241219,000000,46.81,46.826,46.81,46.8256,472,0
+GSIG.US,D,20241220,000000,46.9,46.9,46.89,46.89,438,0
+GSIG.US,D,20241223,000000,46.85,46.8593,46.85,46.8548,849,0
+GSIG.US,D,20241224,000000,46.87,46.9002,46.87,46.9002,139,0
+GSIG.US,D,20241226,000000,46.91,46.91,46.91,46.91,154,0
+GSIG.US,D,20241227,000000,46.94,46.94,46.9099,46.9099,336,0
+GSIG.US,D,20241230,000000,46.98,46.9848,46.98,46.9848,575,0
+GSIG.US,D,20250102,000000,46.78,46.78,46.7799,46.78,1489,0
+GSIG.US,D,20250103,000000,46.79,46.79,46.7854,46.7854,125,0
+GSIG.US,D,20250108,000000,46.77,46.7797,46.77,46.7797,117,0
+GSIG.US,D,20250113,000000,46.6281,46.6281,46.6199,46.6199,159,0
+GSIG.US,D,20250123,000000,46.8961,46.8961,46.89,46.89,134,0
+GSIG.US,D,20250128,000000,47.02,47.02,47,47,1407,0
+GSIG.US,D,20250130,000000,47.04,47.0427,46.99,47.03,2949,0
+GSIG.US,D,20250203,000000,46.84,46.84,46.8383,46.8383,881,0
+GSIG.US,D,20250204,000000,46.8899,46.9077,46.8899,46.9077,1342,0
+GSIG.US,D,20250210,000000,46.9081,46.9081,46.8877,46.8877,113,0
+GSIG.US,D,20250214,000000,47.0186,47.0186,46.9901,46.9901,271,0
+GSIG.US,D,20250220,000000,47.0099,47.0099,47.0097,47.0097,1002,0
+GSIG.US,D,20250224,000000,47.12,47.13,47.1108,47.13,5145,0
+GSIG.US,D,20250226,000000,47.1997,47.2331,47.1997,47.2331,562,0
+GSIG.US,D,20250304,000000,47.2,47.2,47.16,47.16,1007,0
+GSIG.US,D,20250307,000000,47.18,47.18,47.08,47.08,343,0
+GSIG.US,D,20250311,000000,47.14,47.1465,47.07,47.07,610,0
+GSIG.US,D,20250313,000000,46.9734,47.058,46.9734,47.058,458,0
+GSIG.US,D,20250319,000000,47.2037,47.2037,47.2008,47.2008,2132,0
+GSIG.US,D,20250320,000000,47.23,47.23,47.2122,47.2122,228,0
+GSIG.US,D,20250321,000000,47.2368,47.24,47.2368,47.24,1095,0
+GSIG.US,D,20250324,000000,47.1695,47.1695,47.16,47.16,2109,0
+GSIG.US,D,20250409,000000,46.7008,47.0192,46.7008,47.0192,551,0
+GSIG.US,D,20250417,000000,47.1,47.1,47.0938,47.0938,403,0
+GSIG.US,D,20250423,000000,47.15,47.16,47.04,47.04,841,0
+GSIG.US,D,20250424,000000,47.169,47.216,47.169,47.216,603,0
+GSIG.US,D,20250425,000000,47.29,47.3,47.29,47.3,541,0
+GSIG.US,D,20250430,000000,47.4202,47.4534,47.4202,47.4534,160,0
+GSIG.US,D,20250501,000000,47.2,47.21,47.18,47.18,765,0
+GSIG.US,D,20250502,000000,47.11,47.11,47.1,47.1,215,0
+GSIG.US,D,20250505,000000,47.08,47.0988,47.08,47.0988,635,0
+GSIG.US,D,20250506,000000,47.11,47.15,47.11,47.15,617,0
+GSIG.US,D,20250515,000000,47.1399,47.1539,47.1399,47.1539,582,0
+GSIG.US,D,20250522,000000,47.16,47.17,47.16,47.17,503,0
+GSIG.US,D,20250523,000000,47.16,47.178,47.16,47.178,256,0
+GSIG.US,D,20250602,000000,47.1207,47.142,47.1207,47.142,1224,0
+GSIG.US,D,20250604,000000,47.23,47.41,47.2227,47.295,54529,0
+GSIG.US,D,20250605,000000,47.23,47.23,47.1933,47.1933,158,0
+GSIG.US,D,20250606,000000,47.08,47.08,47.07,47.07,210,0
+GSIG.US,D,20250610,000000,47.155,47.155,47.1441,47.1441,669,0
+GSIG.US,D,20250611,000000,47.22,47.24,47.2035,47.23,3314,0
+GSIG.US,D,20250612,000000,47.27,47.3,47.26,47.3,2000,0
+GSIG.US,D,20250616,000000,47.23,47.23,47.22,47.22,210,0
+GSIG.US,D,20250617,000000,47.2497,47.2497,47.2422,47.2422,27766,0
+GSIG.US,D,20250618,000000,47.3,47.3,47.2666,47.2726,986,0
+GSIG.US,D,20250623,000000,47.41,47.41,47.39,47.39,111,0
+GSIG.US,D,20250626,000000,47.4901,47.535,47.4899,47.535,1366,0
+GSIG.US,D,20250627,000000,47.54,47.54,47.5213,47.5213,158,0
+GSIG.US,D,20250630,000000,47.55,47.585,47.55,47.585,549,0
+GSIG.US,D,20250701,000000,47.38,47.39,47.38,47.39,221,0
+GSIG.US,D,20250707,000000,47.3333,47.3373,47.09,47.3,38382,0
+GSIG.US,D,20250708,000000,47.2993,47.3,47.24,47.27,11407,0
+GSIG.US,D,20250709,000000,47.3366,47.3677,47.32,47.3677,484,0
+GSIG.US,D,20250710,000000,47.35,47.37,47.35,47.37,146,0
+GSIG.US,D,20250711,000000,47.33,47.33,47.32,47.3255,673,0
+GSIG.US,D,20250714,000000,47.34,47.34,47.32,47.3323,837,0
+GSIG.US,D,20250715,000000,47.32,47.32,47.279,47.28,1018,0
+GSIG.US,D,20250716,000000,47.33,47.3733,47.33,47.3701,1707,0
+GSIG.US,D,20250717,000000,47.38,47.39,47.38,47.39,135,0
+GSIG.US,D,20250718,000000,47.42,47.44,47.42,47.44,312,0
+GSIG.US,D,20250721,000000,47.49,47.4944,47.49,47.4944,113,0
+GSIG.US,D,20250722,000000,47.51,47.5296,47.51,47.5146,1346,0
+GSIG.US,D,20250723,000000,47.51,47.51,47.47,47.47,1081,0
+GSIG.US,D,20250724,000000,47.46,47.46,47.45,47.45,889,0
+GSIG.US,D,20250725,000000,47.46,47.47,47.44,47.47,2885,0
+GSIG.US,D,20250728,000000,47.48,47.5,47.48,47.49,1595,0
+GSIG.US,D,20250729,000000,47.51,47.53,47.51,47.525,753,0
+GSIG.US,D,20250730,000000,47.49,47.52,47.4774,47.4774,2087,0
+GSIG.US,D,20250731,000000,47.515,47.52,47.465,47.465,2533,0
+GSIG.US,D,20250801,000000,47.46,47.54,47.45,47.53,1980,0
+GSIG.US,D,20250804,000000,47.57,47.57,47.54,47.56,732,0
+GSIG.US,D,20250805,000000,47.55,47.56,47.55,47.555,593,0
+GSIG.US,D,20250806,000000,47.57,47.57,47.54,47.56,2243,0
+GSIG.US,D,20250807,000000,47.58,47.58,47.565,47.565,676,0
+GSIG.US,D,20250808,000000,47.5498,47.5498,47.52,47.52,598,0
+GSIG.US,D,20250811,000000,47.56,47.56,47.55,47.55,369,0
+GSIG.US,D,20250812,000000,47.57,47.6,47.57,47.6,410,0
+GSIG.US,D,20250813,000000,47.68,47.68,47.66,47.671,1066,0
+GSIG.US,D,20250814,000000,47.64,47.65,47.6,47.6209,2000,0
+GSIG.US,D,20250815,000000,47.64,47.645,47.61,47.61,2194,0
+GSIG.US,D,20250818,000000,47.62,47.64,47.62,47.6214,394,0
+GSIG.US,D,20250819,000000,47.64,47.65,47.635,47.635,876,0
+GSIG.US,D,20250820,000000,47.64,47.66,47.64,47.64,1465,0
+GSIG.US,D,20250822,000000,47.7272,47.76,47.7272,47.76,183,0
+GSIG.US,D,20250825,000000,47.72,47.72,47.71,47.71,184,0
+GSIG.US,D,20250827,000000,47.81,47.815,47.8,47.815,206,0
+GSIG.US,D,20250904,000000,47.7494,47.775,47.7494,47.775,208,0
+GSIG.US,D,20250905,000000,47.9,47.91,47.84,47.84,1006,0
+GSIG.US,D,20250910,000000,47.88,47.88,47.84,47.84,965,0
+GSIG.US,D,20250911,000000,47.88,47.9,47.88,47.88,1319,0
+GSIG.US,D,20250912,000000,47.86,47.86,47.84,47.845,2638,0
+GSIG.US,D,20250915,000000,47.9,47.9199,47.9,47.905,1203,0
+GSIG.US,D,20250916,000000,47.915,47.94,47.91,47.9288,1465,0
+GSIG.US,D,20250917,000000,47.91,47.91,47.86,47.865,576,0
+GSIG.US,D,20250918,000000,47.85,47.875,47.85,47.875,226,0
+GSIG.US,D,20250919,000000,47.89,47.89,47.86,47.88,2022,0
+GSIG.US,D,20250922,000000,47.89,47.89,47.8707,47.8707,316,0
+GSIG.US,D,20250923,000000,47.87,47.88,47.87,47.88,998,0
+GSIG.US,D,20250926,000000,47.78,47.78,47.76,47.7773,2540,0
+GSIG.US,D,20250929,000000,47.8394,47.8416,47.8394,47.8416,531,0
+GSIG.US,D,20250930,000000,47.86,47.88,47.8494,47.8508,1273,0
+GSIG.US,D,20251002,000000,47.73,47.761,47.721,47.761,7474,0
+GSIG.US,D,20251003,000000,47.7653,47.7653,47.74,47.74,1064,0
+GSIG.US,D,20251006,000000,47.733,47.733,47.72,47.72,357,0
+GSIG.US,D,20251007,000000,47.73,47.735,47.73,47.735,246,0
+GSIG.US,D,20251008,000000,47.695,47.74,47.695,47.7332,288,0
+GSIG.US,D,20251009,000000,47.72,47.74,47.655,47.705,4222,0
+GSIG.US,D,20251010,000000,47.73,47.765,47.73,47.765,138,0
+GSIG.US,D,20251013,000000,47.775,47.795,47.775,47.795,152,0
+GSIG.US,D,20251014,000000,47.77,47.86,47.73,47.85,2836,0
+GSIG.US,D,20251015,000000,47.88,47.88,47.8607,47.8607,279,0
+GSIG.US,D,20251016,000000,47.87,47.935,47.87,47.935,379,0
+GSIG.US,D,20251017,000000,47.91,47.91,47.89,47.91,456,0
+GSIG.US,D,20251023,000000,47.925,47.9299,47.92,47.92,1219,0
+GSIG.US,D,20251024,000000,47.955,47.955,47.955,47.955,226,0
+GSIG.US,D,20251027,000000,47.93,47.9641,47.93,47.9641,115,0
+GSIG.US,D,20251029,000000,47.9588,47.9588,47.855,47.855,619,0
+GSIG.US,D,20251104,000000,47.6,47.6,47.585,47.585,479,0
+GSIG.US,D,20251105,000000,47.56,47.56,47.555,47.555,254,0
+GSIG.US,D,20251113,000000,47.62,47.63,47.62,47.625,317,0
+GSIG.US,D,20251117,000000,47.635,47.639,47.6264,47.6264,313,0
+GSIG.US,D,20251120,000000,47.7,47.7,47.69,47.69,1084,0
+GSIG.US,D,20251121,000000,47.75,47.75,47.7496,47.7496,112,0
+GSIG.US,D,20251125,000000,47.81,47.85,47.81,47.845,219,0
+GSIG.US,D,20251201,000000,47.62,47.635,47.62,47.635,1220,0
+GSIG.US,D,20251203,000000,47.691,47.7034,47.691,47.7034,162,0
+GSIG.US,D,20251204,000000,47.669,47.6709,47.669,47.6709,769,0
+GSIG.US,D,20251205,000000,47.675,47.68,47.6509,47.6509,872,0
+GSIG.US,D,20251208,000000,47.59,47.615,47.561,47.615,1856,0
+GSIG.US,D,20251209,000000,47.66,47.665,47.565,47.565,2810,0
+GSIG.US,D,20251210,000000,47.61,47.6851,47.33,47.6851,5693,0
+GSIG.US,D,20251211,000000,47.72,47.72,47.68,47.68,1031,0
+GSIG.US,D,20251212,000000,47.65,47.665,47.65,47.665,183,0
+GSIG.US,D,20251217,000000,47.705,47.73,47.705,47.73,194,0
+GSIG.US,D,20251218,000000,47.77,47.78,47.77,47.78,211,0
+GSIG.US,D,20251219,000000,47.765,47.77,47.5,47.77,3555,0
+GSIG.US,D,20251223,000000,47.73,47.75,47.73,47.75,126,0
+GSIG.US,D,20251224,000000,47.76,47.81,47.68,47.81,5922,0
+GSIG.US,D,20251226,000000,47.83,47.86,47.83,47.86,307,0
+GSIG.US,D,20251229,000000,47.87,47.8742,47.87,47.8742,119,0
+GSIG.US,D,20251231,000000,47.655,47.67,47.655,47.66,626,0
+GSIG.US,D,20260102,000000,47.66,47.67,47.66,47.67,110,0
+GSIG.US,D,20260106,000000,47.68,47.7196,47.67,47.705,3720,0
+GSIG.US,D,20260107,000000,47.7155,47.7155,47.68,47.7148,493,0
+GSIG.US,D,20260108,000000,47.67,47.685,47.6699,47.685,621,0
+GSIG.US,D,20260109,000000,47.6765,47.6765,47.6749,47.6749,763,0
+GSIG.US,D,20260114,000000,47.71,47.725,47.71,47.725,116,0
+GSIG.US,D,20260116,000000,47.695,47.695,47.6948,47.6948,228,0
+GSIG.US,D,20260120,000000,47.65,47.66,47.65,47.66,442,0
+GSIG.US,D,20260121,000000,47.68,47.7,47.68,47.7,399,0
+GSIG.US,D,20260122,000000,47.685,47.98,47.685,47.7048,12413,0
+GSIG.US,D,20260126,000000,47.74,47.75,47.74,47.7448,537,0
+GSIG.US,D,20260128,000000,47.76,47.76,47.75,47.76,516,0
+GSIG.US,D,20260130,000000,47.81,47.8318,47.81,47.8318,116,0
+GSIG.US,D,20260202,000000,47.635,47.635,47.63,47.63,562,0
+GSIG.US,D,20260203,000000,47.6296,47.6389,47.6,47.6389,2917,0
+GSIG.US,D,20260204,000000,47.61,47.64,47.6015,47.625,2627,0
+GSIG.US,D,20260205,000000,47.6999,47.7279,47.6999,47.7279,514,0
+GSIG.US,D,20260206,000000,47.72,47.729,47.7199,47.72,523,0
+GSIG.US,D,20260209,000000,47.75,47.78,47.74,47.74,2034,0
+GSIG.US,D,20260217,000000,47.86,47.8743,47.86,47.8743,402,0
diff --git a/daily/us/nyse etfs/1/gsus.us.txt b/daily/us/nyse etfs/1/gsus.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..009d431ddc8a1147b813a8429c3bb653bf97f0a9
--- /dev/null
+++ b/daily/us/nyse etfs/1/gsus.us.txt	
@@ -0,0 +1,1446 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GSUS.US,D,20200519,000000,39.1061,39.1348,38.9061,38.9061,929.50218495193,0
+GSUS.US,D,20200520,000000,39.3574,39.406,39.3574,39.3704,214.18963392371,0
+GSUS.US,D,20200521,000000,39.3574,39.3574,39.0388,39.0773,1794.343348342,0
+GSUS.US,D,20200522,000000,39.0963,39.0963,39.0963,39.0963,412.21401245694,0
+GSUS.US,D,20200526,000000,39.9889,39.9889,39.7505,39.7505,701.16795256157,0
+GSUS.US,D,20200527,000000,39.794,40.1642,39.6099,40.1642,932.53317033765,0
+GSUS.US,D,20200528,000000,40.3761,40.5987,40.1721,40.1721,1443.7593720612,0
+GSUS.US,D,20200529,000000,40.1344,40.3275,40.1344,40.3275,721.37452179965,0
+GSUS.US,D,20200601,000000,40.4146,40.569,40.4146,40.569,587.00083636638,0
+GSUS.US,D,20200602,000000,40.8066,40.8066,40.8066,40.8066,5.0516423095214,0
+GSUS.US,D,20200603,000000,41.2479,41.4192,41.2479,41.4192,621.35200407113,0
+GSUS.US,D,20200604,000000,41.4341,41.5182,41.1965,41.1965,1093.1753957804,0
+GSUS.US,D,20200605,000000,42.0824,42.3734,42.0824,42.2516,1238.6626942946,0
+GSUS.US,D,20200608,000000,42.5179,42.7446,42.5179,42.7446,834.53130953293,0
+GSUS.US,D,20200609,000000,42.4981,42.6257,42.4981,42.5149,5057860.8812044,0
+GSUS.US,D,20200610,000000,42.4496,42.596,42.2467,42.2863,8088.6896660056,0
+GSUS.US,D,20200611,000000,41.3163,41.3163,40.0404,40.0404,2248.9911561989,0
+GSUS.US,D,20200612,000000,40.8124,40.9282,40.0454,40.4146,3200.7205673127,0
+GSUS.US,D,20200615,000000,39.4951,40.86,39.4951,40.6958,2610.6887455606,0
+GSUS.US,D,20200616,000000,41.7518,41.7904,40.86,41.4172,23027.406303722,0
+GSUS.US,D,20200617,000000,41.5033,41.5033,41.5033,41.5033,2.0206569238086,0
+GSUS.US,D,20200618,000000,41.3311,41.3311,41.3311,41.3311,164.6835392904,0
+GSUS.US,D,20200619,000000,41.7429,41.7429,41.1521,41.2925,1963.06820148,0
+GSUS.US,D,20200622,000000,41.2094,41.3994,41.2094,41.3994,434.44123861884,0
+GSUS.US,D,20200623,000000,41.7192,41.7192,41.7192,41.7192,1.0103284619043,0
+GSUS.US,D,20200624,000000,41.054,41.054,40.6333,40.6333,1589.2466705754,0
+GSUS.US,D,20200625,000000,40.6086,40.9965,40.6086,40.9916,1650.8767067516,0
+GSUS.US,D,20200626,000000,40.579,40.579,40.1682,40.1682,1136.6195196423,0
+GSUS.US,D,20200629,000000,40.3077,40.5006,40.3077,40.5006,102280.60184088,0
+GSUS.US,D,20200630,000000,40.7739,41.3945,40.7739,41.3945,2329.8174331513,0
+GSUS.US,D,20200701,000000,41.4805,41.5627,41.4598,41.5627,433.43091015693,0
+GSUS.US,D,20200702,000000,42.0349,42.0349,41.7241,41.7241,309.16050934271,0
+GSUS.US,D,20200706,000000,42.4387,42.4387,42.4387,42.4387,3.0309853857128,0
+GSUS.US,D,20200707,000000,42.3832,42.4031,42.212,42.212,794.11817105676,0
+GSUS.US,D,20200708,000000,42.3388,42.3388,42.3388,42.3388,2.0206569238086,0
+GSUS.US,D,20200709,000000,42.3536,42.3536,41.9368,42.1685,1855.9733845182,0
+GSUS.US,D,20200710,000000,42.2566,42.5713,42.2566,42.5713,3788.731732141,0
+GSUS.US,D,20200713,000000,42.8474,43.081,42.3545,42.3545,1647.8457213659,0
+GSUS.US,D,20200714,000000,42.121,42.7504,42.121,42.7504,1132.5782057947,0
+GSUS.US,D,20200715,000000,43.0959,43.0959,43.0959,43.0959,1.0103284619043,0
+GSUS.US,D,20200716,000000,42.9157,42.9415,42.9157,42.9415,309.16050934271,0
+GSUS.US,D,20200717,000000,43.0939,43.0939,43.0939,43.0939,15.154926928564,0
+GSUS.US,D,20200720,000000,43.5571,43.5571,43.5571,43.5571,1.0103284619043,0
+GSUS.US,D,20200721,000000,43.5206,43.5206,43.5206,43.5206,55.568065404735,0
+GSUS.US,D,20200722,000000,43.8096,43.8096,43.8096,43.8096,2.0206569238086,0
+GSUS.US,D,20200723,000000,43.2443,43.2443,43.2038,43.2038,415.24499784266,0
+GSUS.US,D,20200724,000000,42.9495,42.9495,42.9495,42.9495,10.103284619043,0
+GSUS.US,D,20200727,000000,43.2909,43.2909,43.2909,43.2909,40.413138476171,0
+GSUS.US,D,20200728,000000,43.0038,43.0038,43.0038,43.0038,52.537080019022,0
+GSUS.US,D,20200729,000000,43.5196,43.5196,43.5196,43.5196,54.557736942831,0
+GSUS.US,D,20200730,000000,43.3948,43.3948,43.3948,43.3948,112.14645927137,0
+GSUS.US,D,20200731,000000,43.667,43.667,43.667,43.667,40.413138476171,0
+GSUS.US,D,20200803,000000,44.1104,44.1104,44.1104,44.1104,40.413138476171,0
+GSUS.US,D,20200804,000000,44.2095,44.2095,44.2095,44.2095,1.0103284619043,0
+GSUS.US,D,20200805,000000,44.54,44.54,44.54,44.54,1.0103284619043,0
+GSUS.US,D,20200806,000000,44.8023,44.8023,44.8023,44.8023,40.413138476171,0
+GSUS.US,D,20200807,000000,44.7834,44.7834,44.7834,44.7834,2.0206569238086,0
+GSUS.US,D,20200810,000000,44.8537,44.8686,44.6715,44.8686,6086.2186545114,0
+GSUS.US,D,20200811,000000,44.9428,44.9428,44.4756,44.5537,2476.3150601274,0
+GSUS.US,D,20200812,000000,45.0972,45.9306,44.9715,45.1596,7408.7386111441,0
+GSUS.US,D,20200813,000000,45.1645,45.1645,45.12,45.12,4204.9870584456,0
+GSUS.US,D,20200814,000000,45.0903,45.0903,45.0903,45.0903,1.0103284619043,0
+GSUS.US,D,20200817,000000,45.308,45.308,45.308,45.308,1.0103284619043,0
+GSUS.US,D,20200818,000000,45.4238,45.4238,45.4238,45.4238,4.0413138476171,0
+GSUS.US,D,20200819,000000,45.2486,45.2486,45.2486,45.2486,1.0103284619043,0
+GSUS.US,D,20200820,000000,45.4615,45.4615,45.4615,45.4615,21.21689769999,0
+GSUS.US,D,20200821,000000,45.5139,45.6367,45.5139,45.6367,315.22248011413,0
+GSUS.US,D,20200824,000000,45.9919,45.9919,45.9919,45.9919,56.578393866639,0
+GSUS.US,D,20200825,000000,46.2008,46.2008,46.2008,46.2008,1.0103284619043,0
+GSUS.US,D,20200826,000000,46.7383,46.7383,46.7383,46.7383,31.320182319033,0
+GSUS.US,D,20200827,000000,46.8471,46.8471,46.8471,46.8471,6.0619707714257,0
+GSUS.US,D,20200828,000000,47.1194,47.1194,47.1194,47.1194,58.599050790448,0
+GSUS.US,D,20200831,000000,47.2015,47.2015,47.2015,47.2015,64.661021561874,0
+GSUS.US,D,20200901,000000,47.4717,47.4717,47.4717,47.4717,1.0103284619043,0
+GSUS.US,D,20200902,000000,48.2091,48.2091,48.2091,48.2091,3.0309853857128,0
+GSUS.US,D,20200903,000000,46.4314,46.4314,46.4314,46.4314,1.0103284619043,0
+GSUS.US,D,20200904,000000,45.9791,46.0791,45.7574,46.0791,660.7548140854,0
+GSUS.US,D,20200908,000000,44.6795,44.6795,44.6795,44.6795,1.0103284619043,0
+GSUS.US,D,20200909,000000,45.6989,45.6989,45.6989,45.6989,102.04317465233,0
+GSUS.US,D,20200910,000000,45.31,45.31,44.9052,44.9052,208.12766315228,0
+GSUS.US,D,20200911,000000,44.8408,44.8408,44.8408,44.8408,1.0103284619043,0
+GSUS.US,D,20200914,000000,45.509,45.509,45.509,45.509,46.475109247597,0
+GSUS.US,D,20200915,000000,45.7495,45.7495,45.7495,45.7495,48.495766171405,0
+GSUS.US,D,20200916,000000,45.5426,45.5426,45.5426,45.5426,69.712663871395,0
+GSUS.US,D,20200917,000000,45.0656,45.0656,45.0656,45.0656,1.0103284619043,0
+GSUS.US,D,20200918,000000,44.2936,44.6705,44.2936,44.6705,208.12766315228,0
+GSUS.US,D,20200921,000000,44.148,44.148,44.148,44.148,21.21689769999,0
+GSUS.US,D,20200922,000000,44.6667,44.6667,44.6667,44.6667,1.0103284619043,0
+GSUS.US,D,20200923,000000,43.5502,43.5502,43.5502,43.5502,1.0103284619043,0
+GSUS.US,D,20200924,000000,43.4967,43.7798,43.4967,43.6996,622.36233253303,0
+GSUS.US,D,20200925,000000,44.4381,44.4381,44.4381,44.4381,21.21689769999,0
+GSUS.US,D,20200928,000000,45.1249,45.1249,45.1249,45.1249,2.0206569238086,0
+GSUS.US,D,20200929,000000,44.9705,44.9705,44.9705,44.9705,1.0103284619043,0
+GSUS.US,D,20200930,000000,45.4258,45.4258,45.0457,45.4051,3782.6697613696,0
+GSUS.US,D,20201001,000000,45.6882,45.6882,45.5822,45.5822,2700.6079786701,0
+GSUS.US,D,20201002,000000,45.211,45.211,45.1754,45.1754,161.65255390468,0
+GSUS.US,D,20201005,000000,45.9326,45.9326,45.9326,45.9326,2.0206569238086,0
+GSUS.US,D,20201006,000000,45.3447,45.3447,45.3447,45.3447,65.671350023778,0
+GSUS.US,D,20201007,000000,46.1247,46.1247,46.1247,46.1247,2.0206569238086,0
+GSUS.US,D,20201008,000000,46.4502,46.4502,46.4502,46.4502,23.237554623798,0
+GSUS.US,D,20201009,000000,46.8274,46.858,46.8274,46.858,206.10700622847,0
+GSUS.US,D,20201012,000000,47.6815,47.6815,47.6815,47.6815,2.0206569238086,0
+GSUS.US,D,20201013,000000,47.4538,47.4538,47.4538,47.4538,64.661021561874,0
+GSUS.US,D,20201014,000000,47.1451,47.1451,47.1451,47.1451,2.0206569238086,0
+GSUS.US,D,20201015,000000,47.0085,47.0085,47.0085,47.0085,2.0206569238086,0
+GSUS.US,D,20201016,000000,47.05,47.05,47.05,47.05,2.0206569238086,0
+GSUS.US,D,20201019,000000,46.2335,46.2335,46.2335,46.2335,2.0206569238086,0
+GSUS.US,D,20201020,000000,46.5067,46.5067,46.5067,46.5067,2.0206569238086,0
+GSUS.US,D,20201021,000000,46.4077,46.4077,46.4077,46.4077,2.0206569238086,0
+GSUS.US,D,20201022,000000,46.576,46.576,46.576,46.576,2.0206569238086,0
+GSUS.US,D,20201023,000000,46.7283,46.7283,46.7283,46.7283,2.0206569238086,0
+GSUS.US,D,20201026,000000,45.8554,45.8554,45.8554,45.8554,25.258211547607,0
+GSUS.US,D,20201027,000000,45.8128,45.8128,45.8128,45.8128,2.0206569238086,0
+GSUS.US,D,20201028,000000,44.4519,44.4609,44.2113,44.2113,13541.432374904,0
+GSUS.US,D,20201029,000000,44.8251,44.8251,44.8251,44.8251,2.0206569238086,0
+GSUS.US,D,20201030,000000,43.9391,43.9391,43.9391,43.9391,1.0103284619043,0
+GSUS.US,D,20201102,000000,44.538,44.538,44.538,44.538,18.185912314277,0
+GSUS.US,D,20201103,000000,45.4891,45.4891,45.4891,45.4891,18.185912314277,0
+GSUS.US,D,20201104,000000,46.4681,46.4681,46.4681,46.4681,25.258211547607,0
+GSUS.US,D,20201105,000000,47.4321,47.4321,47.4321,47.4321,25.258211547607,0
+GSUS.US,D,20201106,000000,47.2847,47.4816,47.2847,47.4816,112.14645927137,0
+GSUS.US,D,20201109,000000,47.8815,47.8815,47.8815,47.8815,6.0619707714257,0
+GSUS.US,D,20201110,000000,47.5093,47.6529,47.5093,47.6529,101.03284619043,0
+GSUS.US,D,20201111,000000,48.0814,48.0814,48.0814,48.0814,10.103284619043,0
+GSUS.US,D,20201112,000000,47.6311,47.6311,47.6311,47.6311,28.28919693332,0
+GSUS.US,D,20201113,000000,48.2646,48.2646,48.2646,48.2646,1.0103284619043,0
+GSUS.US,D,20201116,000000,48.7069,48.7069,48.7069,48.7069,20.206569238086,0
+GSUS.US,D,20201117,000000,48.6565,48.6565,48.6565,48.6565,1.0103284619043,0
+GSUS.US,D,20201118,000000,48.2388,48.2388,48.2388,48.2388,10.103284619043,0
+GSUS.US,D,20201119,000000,48.4021,48.4021,48.4021,48.4021,1.0103284619043,0
+GSUS.US,D,20201120,000000,48.1467,48.1467,48.1467,48.1467,3.0309853857128,0
+GSUS.US,D,20201123,000000,48.3911,48.3911,48.3911,48.3911,1.0103284619043,0
+GSUS.US,D,20201124,000000,49.1721,49.1721,49.1721,49.1721,1.0103284619043,0
+GSUS.US,D,20201125,000000,49.1622,49.1622,49.1622,49.1622,67.692006947586,0
+GSUS.US,D,20201127,000000,49.3197,49.3197,49.3197,49.3197,1.0103284619043,0
+GSUS.US,D,20201130,000000,49.1256,49.1256,49.1078,49.1078,60418.652350338,0
+GSUS.US,D,20201201,000000,49.7095,49.866,49.6799,49.6809,16324.887287449,0
+GSUS.US,D,20201202,000000,49.6996,49.7205,49.6996,49.7205,41918.527884408,0
+GSUS.US,D,20201203,000000,49.9135,52.3929,49.6898,49.8076,138578.67249171,0
+GSUS.US,D,20201204,000000,50.0114,50.1549,50.0114,50.1549,1611.4738967373,0
+GSUS.US,D,20201207,000000,50.1094,50.151,50.1094,50.151,1437.6974012898,0
+GSUS.US,D,20201208,000000,50.4014,50.4014,50.3421,50.3421,2560.1723224654,0
+GSUS.US,D,20201209,000000,49.9075,49.9075,49.9075,49.9075,206.10700622847,0
+GSUS.US,D,20201210,000000,49.9065,49.9065,49.9065,49.9065,58.599050790448,0
+GSUS.US,D,20201211,000000,49.768,49.768,49.768,49.768,54.557736942831,0
+GSUS.US,D,20201214,000000,49.7036,49.7036,49.7036,49.7036,4.0413138476171,0
+GSUS.US,D,20201215,000000,50.2312,50.2312,50.2312,50.2312,122.24974389042,0
+GSUS.US,D,20201216,000000,50.3984,50.3984,50.3984,50.3984,2.0206569238086,0
+GSUS.US,D,20201217,000000,50.7033,50.7142,50.7033,50.7142,207.11733469038,0
+GSUS.US,D,20201218,000000,50.6162,50.6162,50.6162,50.6162,5.0516423095214,0
+GSUS.US,D,20201221,000000,50.3944,50.3944,50.3944,50.3944,5.0516423095214,0
+GSUS.US,D,20201222,000000,50.3906,50.3906,50.3906,50.3906,12.123941542851,0
+GSUS.US,D,20201223,000000,50.4707,50.4707,50.4707,50.4707,1.0103284619043,0
+GSUS.US,D,20201224,000000,50.545,50.545,50.545,50.545,23.237554623798,0
+GSUS.US,D,20201228,000000,50.8498,50.9873,50.831,50.9201,1849.9114137467,0
+GSUS.US,D,20201229,000000,50.7984,50.7984,50.7984,50.7984,7.0722992333299,0
+GSUS.US,D,20201230,000000,50.9973,50.9973,50.9042,50.9042,1026.4937172947,0
+GSUS.US,D,20201231,000000,50.8597,51.1507,50.8597,51.1507,107.09481696185,0
+GSUS.US,D,20210104,000000,50.4104,50.4104,50.4104,50.4104,10.103284619043,0
+GSUS.US,D,20210105,000000,50.7834,50.7834,50.7834,50.7834,35.36149616665,0
+GSUS.US,D,20210106,000000,51.1527,51.1527,51.0033,51.0033,236.4168600856,0
+GSUS.US,D,20210107,000000,51.8425,51.8425,51.8425,51.8425,30.309853857128,0
+GSUS.US,D,20210108,000000,52.1325,52.1325,52.1325,52.1325,3.0309853857128,0
+GSUS.US,D,20210111,000000,51.7822,51.7822,51.7822,51.7822,43.444123861884,0
+GSUS.US,D,20210112,000000,51.8861,51.8861,51.8861,51.8861,2.0206569238086,0
+GSUS.US,D,20210113,000000,51.9871,51.9871,51.9871,51.9871,2.0206569238086,0
+GSUS.US,D,20210114,000000,51.7435,51.7435,51.7435,51.7435,58.599050790448,0
+GSUS.US,D,20210115,000000,51.3842,51.3842,51.3842,51.3842,6.0619707714257,0
+GSUS.US,D,20210119,000000,51.8228,51.8228,51.8228,51.8228,40.413138476171,0
+GSUS.US,D,20210120,000000,52.1315,52.581,52.1315,52.581,101.03284619043,0
+GSUS.US,D,20210121,000000,52.6145,52.6145,52.6145,52.6145,78.805620028533,0
+GSUS.US,D,20210122,000000,52.4929,52.5127,52.4889,52.4889,436.46189554265,0
+GSUS.US,D,20210125,000000,52.5918,52.5918,52.5918,52.5918,9.0929561571385,0
+GSUS.US,D,20210126,000000,52.6393,52.6393,52.4879,52.4879,152.55959774755,0
+GSUS.US,D,20210127,000000,52.2691,52.2691,51.1398,51.1398,642.56890177112,0
+GSUS.US,D,20210128,000000,51.7357,51.7357,51.7357,51.7357,11.113613080947,0
+GSUS.US,D,20210129,000000,50.8399,50.8577,50.8399,50.8577,200.04503545705,0
+GSUS.US,D,20210201,000000,51.4853,51.6001,51.4853,51.6001,2369.2202431655,0
+GSUS.US,D,20210202,000000,52.3344,52.3344,52.3344,52.3344,44.454452323788,0
+GSUS.US,D,20210203,000000,52.3631,52.3631,52.3631,52.3631,1.0103284619043,0
+GSUS.US,D,20210204,000000,52.8442,52.8442,52.8442,52.8442,31.320182319033,0
+GSUS.US,D,20210205,000000,53.2362,53.2362,53.1411,53.1411,3789.7420606029,0
+GSUS.US,D,20210208,000000,53.4756,53.4756,53.4756,53.4756,18.185912314277,0
+GSUS.US,D,20210209,000000,53.4796,53.5439,53.4796,53.4896,991.13222112809,0
+GSUS.US,D,20210210,000000,53.3835,53.4648,53.3738,53.4648,981.02893650905,0
+GSUS.US,D,20210211,000000,53.5885,53.5885,53.5885,53.5885,3.0309853857128,0
+GSUS.US,D,20210212,000000,53.8695,53.8695,53.8695,53.8695,8.0826276952342,0
+GSUS.US,D,20210216,000000,53.831,53.831,53.831,53.831,26.268540009511,0
+GSUS.US,D,20210217,000000,53.4796,53.7875,53.4796,53.7875,332.39806396651,0
+GSUS.US,D,20210218,000000,53.5628,53.5628,53.5628,53.5628,22.227226161894,0
+GSUS.US,D,20210219,000000,53.9606,53.9606,53.4549,53.4549,715226.67310896,0
+GSUS.US,D,20210222,000000,53.2065,53.3539,52.9917,52.9917,66355.342392487,0
+GSUS.US,D,20210223,000000,52.279,53.1679,52.279,53.0263,110917.8998617,0
+GSUS.US,D,20210224,000000,52.7858,53.5489,52.6938,53.5489,11724.861800399,0
+GSUS.US,D,20210225,000000,53.1085,53.1481,52.2038,52.2038,7932.0887544105,0
+GSUS.US,D,20210226,000000,52.2296,52.4829,52.0969,52.1425,15210.494993968,0
+GSUS.US,D,20210301,000000,52.8452,53.3925,52.7759,53.1996,11807.708734276,0
+GSUS.US,D,20210302,000000,53.5489,53.5489,52.8314,52.8314,4537.3851224121,0
+GSUS.US,D,20210303,000000,52.7462,52.7462,52.0039,52.0039,15238.784190903,0
+GSUS.US,D,20210304,000000,51.7495,52.2593,50.8894,51.1734,7495.6268588678,0
+GSUS.US,D,20210305,000000,51.2219,52.2107,50.7529,52.2107,7573.4221504344,0
+GSUS.US,D,20210308,000000,52.3265,52.5819,51.8178,51.8178,4300.9682623265,0
+GSUS.US,D,20210309,000000,52.7977,53.0303,52.6888,52.6888,21261.352152314,0
+GSUS.US,D,20210310,000000,53.1966,53.2065,52.961,52.9817,6803.5518624634,0
+GSUS.US,D,20210311,000000,53.7242,53.8618,53.6054,53.6054,6327.6871569065,0
+GSUS.US,D,20210312,000000,53.5093,53.6539,53.34,53.6539,3530.0876458935,0
+GSUS.US,D,20210315,000000,53.7627,53.9706,53.4707,53.9706,6104.4045668256,0
+GSUS.US,D,20210316,000000,53.9111,54.224,53.9111,53.9518,6446.9059154112,0
+GSUS.US,D,20210317,000000,53.9111,54.2536,53.5984,54.1052,10455.889252247,0
+GSUS.US,D,20210318,000000,54.0657,54.0657,53.2262,53.2262,29008.550798196,0
+GSUS.US,D,20210319,000000,53.3638,53.3835,53.0887,53.2262,4548.498735493,0
+GSUS.US,D,20210322,000000,53.4896,53.8122,53.4608,53.638,14678.051894545,0
+GSUS.US,D,20210323,000000,53.6578,53.734,53.2163,53.2461,12216.891761346,0
+GSUS.US,D,20210324,000000,53.5193,53.5391,52.8976,52.8976,8930.2932747719,0
+GSUS.US,D,20210325,000000,52.6661,53.1976,52.5998,53.1293,12763.479459237,0
+GSUS.US,D,20210326,000000,53.3845,54.0022,53.2669,54.0022,5205.2122357308,0
+GSUS.US,D,20210329,000000,53.9043,53.9933,53.5707,53.8745,13894.037008108,0
+GSUS.US,D,20210330,000000,53.727,53.8448,53.6301,53.7172,16210.720171255,0
+GSUS.US,D,20210331,000000,54.027,54.2774,54.0022,54.0022,6151.8900045351,0
+GSUS.US,D,20210401,000000,54.522,54.5991,54.4922,54.5991,3537.1599451269,0
+GSUS.US,D,20210405,000000,55.2959,55.4137,55.2959,55.4088,5630.5605181925,0
+GSUS.US,D,20210406,000000,55.5126,55.5512,55.3444,55.3444,2800.6304963987,0
+GSUS.US,D,20210407,000000,55.4216,55.5216,55.4038,55.4463,6416.5960615541,0
+GSUS.US,D,20210408,000000,55.6205,55.777,55.6205,55.7423,6217.5613545589,0
+GSUS.US,D,20210409,000000,55.7868,56.1986,55.7868,56.1986,9789.0724673905,0
+GSUS.US,D,20210412,000000,56.0709,56.1678,56.0709,56.1678,3686.6885574887,0
+GSUS.US,D,20210413,000000,56.3946,56.5123,56.2678,56.443,5432.5361396593,0
+GSUS.US,D,20210414,000000,56.5618,56.5618,56.1372,56.1372,3873.599322941,0
+GSUS.US,D,20210415,000000,56.6014,56.8459,56.6014,56.8459,30129.005062448,0
+GSUS.US,D,20210416,000000,56.8954,57.0616,56.8657,56.9824,8376.6332776483,0
+GSUS.US,D,20210419,000000,57.022,57.022,56.5034,56.6241,15501.469590997,0
+GSUS.US,D,20210420,000000,56.737,56.737,56.1194,56.2965,4969.8057041071,0
+GSUS.US,D,20210421,000000,56.8557,56.8557,56.3757,56.7637,8725.1965970053,0
+GSUS.US,D,20210422,000000,56.532,56.8261,56.2382,56.2382,3773.5768052125,0
+GSUS.US,D,20210423,000000,56.1292,57.0804,56.1292,56.9241,5399.1953004164,0
+GSUS.US,D,20210426,000000,56.8459,57.1101,56.8459,57.025,6825.7790886253,0
+GSUS.US,D,20210427,000000,57.0023,57.1051,56.9736,57.0904,3897.8472060267,0
+GSUS.US,D,20210428,000000,57.1101,57.1101,56.9537,56.9696,6799.5105486158,0
+GSUS.US,D,20210429,000000,57.5031,57.5031,56.9537,57.2487,8164.4643006484,0
+GSUS.US,D,20210430,000000,57.1201,57.1201,56.8409,56.8775,6664.1265347206,0
+GSUS.US,D,20210503,000000,57.2388,57.2388,56.9775,56.9775,7943.2023674914,0
+GSUS.US,D,20210504,000000,56.9637,56.9637,56.0907,56.536,6494.3913531207,0
+GSUS.US,D,20210505,000000,57.0616,57.0616,56.552,56.5549,4294.9062915551,0
+GSUS.US,D,20210506,000000,56.5014,56.925,56.5014,56.925,2581.3892201654,0
+GSUS.US,D,20210507,000000,57.4636,57.5169,57.3853,57.4328,3187.586297308,0
+GSUS.US,D,20210510,000000,57.414,57.414,56.7964,56.7964,6538.8458054445,0
+GSUS.US,D,20210511,000000,56.1491,56.4035,56.066,56.3064,4742.4818001787,0
+GSUS.US,D,20210512,000000,55.3552,55.5028,55.0306,55.0831,3858.4443960124,0
+GSUS.US,D,20210513,000000,55.6908,55.9145,55.4038,55.7818,4573.7569470407,0
+GSUS.US,D,20210514,000000,56.2283,56.6983,56.2283,56.6578,9285.9288933622,0
+GSUS.US,D,20210517,000000,56.3846,56.4342,56.248,56.4342,3560.3974997507,0
+GSUS.US,D,20210518,000000,56.4817,56.532,56.0847,56.0847,6385.275879235,0
+GSUS.US,D,20210519,000000,55.5216,55.8323,55.2276,55.8323,4382.8048677407,0
+GSUS.US,D,20210520,000000,56.3461,56.6499,56.3214,56.551,4770.770997112,0
+GSUS.US,D,20210521,000000,56.7864,56.7864,56.4827,56.532,4955.6611056405,0
+GSUS.US,D,20210524,000000,57.1002,57.2587,57.0904,57.0904,45195.023086364,0
+GSUS.US,D,20210525,000000,57.2962,57.2962,56.9537,56.9923,27929.520000882,0
+GSUS.US,D,20210526,000000,57.0755,57.1893,57.0745,57.0745,6015.4956621781,0
+GSUS.US,D,20210527,000000,57.1992,57.3061,57.1596,57.1992,6159.9726322304,0
+GSUS.US,D,20210528,000000,57.4051,57.414,57.2388,57.2388,3452.2923543269,0
+GSUS.US,D,20210601,000000,57.4536,57.4536,57.1596,57.1814,4524.2508524073,0
+GSUS.US,D,20210602,000000,57.3457,57.3457,57.1596,57.2517,7098.5677733394,0
+GSUS.US,D,20210603,000000,56.8657,57.1992,56.8657,57.018,3441.178741246,0
+GSUS.US,D,20210604,000000,57.4733,57.5624,57.3853,57.5477,5724.5210651496,0
+GSUS.US,D,20210607,000000,57.4833,57.6199,57.422,57.5704,8786.8266331815,0
+GSUS.US,D,20210608,000000,57.5427,57.6298,57.4932,57.5832,5981.1444944733,0
+GSUS.US,D,20210609,000000,57.6892,57.6892,57.4833,57.4833,4788.9569094263,0
+GSUS.US,D,20210610,000000,57.7574,57.8118,57.7574,57.7713,3075.4398380366,0
+GSUS.US,D,20210611,000000,57.807,57.9336,57.7673,57.9336,5168.8404111023,0
+GSUS.US,D,20210614,000000,57.8545,58.0217,57.8327,58.0217,3449.2613689412,0
+GSUS.US,D,20210615,000000,57.9436,57.9831,57.8753,57.8941,5279.9765419117,0
+GSUS.US,D,20210616,000000,57.9633,57.9633,57.4051,57.6396,3941.2913298886,0
+GSUS.US,D,20210617,000000,57.6882,57.7773,57.6595,57.7347,2091.3799161419,0
+GSUS.US,D,20210618,000000,57.2674,57.2903,57.0944,57.0944,4132.2434091885,0
+GSUS.US,D,20210621,000000,57.5624,57.7476,57.5624,57.7456,7959.3676228819,0
+GSUS.US,D,20210622,000000,57.9683,58.1218,57.9683,58.1218,5199.1502649594,0
+GSUS.US,D,20210623,000000,58.2088,58.2088,58.0653,58.0653,4188.8218030551,0
+GSUS.US,D,20210624,000000,58.6028,58.6028,58.3969,58.4078,5057.7042802928,0
+GSUS.US,D,20210625,000000,58.5433,58.6423,58.5334,58.6018,5629.5501897306,0
+GSUS.US,D,20210628,000000,58.672,58.771,58.6028,58.771,5044.570010288,0
+GSUS.US,D,20210629,000000,58.6423,58.8779,58.6423,58.8184,4772.7916540358,0
+GSUS.US,D,20210630,000000,58.8779,58.8878,58.7937,58.8878,12231.036359813,0
+GSUS.US,D,20210701,000000,58.9175,59.1333,58.9175,59.0748,3872.5889944791,0
+GSUS.US,D,20210702,000000,59.3213,59.6064,59.3213,59.5727,5866.9773782781,0
+GSUS.US,D,20210706,000000,59.3995,59.5024,59.1333,59.5024,4690.9550486216,0
+GSUS.US,D,20210707,000000,59.4727,59.744,59.4727,59.6727,6436.8026307921,0
+GSUS.US,D,20210708,000000,58.8482,59.3015,58.8482,59.1134,5652.7877443544,0
+GSUS.US,D,20210709,000000,59.7835,59.8381,59.744,59.8381,5572.971795864,0
+GSUS.US,D,20210712,000000,59.9597,60.0389,59.9399,60.0032,2423.7779801084,0
+GSUS.US,D,20210713,000000,60.1082,60.1269,59.7825,59.7825,3845.3101260077,0
+GSUS.US,D,20210714,000000,60.1665,60.1665,59.8261,59.8261,3627.0791782363,0
+GSUS.US,D,20210715,000000,59.7143,59.7538,59.4579,59.6222,5600.2506643354,0
+GSUS.US,D,20210716,000000,59.8518,59.8518,59.2214,59.2214,4277.7307077027,0
+GSUS.US,D,20210719,000000,58.2078,58.3672,58.0377,58.2939,5810.3989844115,0
+GSUS.US,D,20210720,000000,59.1827,59.3995,59.1827,59.3025,8964.6444424766,0
+GSUS.US,D,20210721,000000,59.6252,59.7637,59.6252,59.7637,7655.2587558487,0
+GSUS.US,D,20210722,000000,59.8468,59.9399,59.7736,59.8904,3490.6848358793,0
+GSUS.US,D,20210723,000000,60.4517,60.5892,60.4517,60.5595,4666.7071655358,0
+GSUS.US,D,20210726,000000,60.6486,60.6486,60.5595,60.6396,3831.165527541,0
+GSUS.US,D,20210727,000000,59.8914,60.3101,59.8914,60.3101,3380.5590335317,0
+GSUS.US,D,20210728,000000,60.3932,60.5298,60.225,60.3912,3899.8678629505,0
+GSUS.US,D,20210729,000000,60.7574,60.7574,60.5941,60.5941,3498.7674635745,0
+GSUS.US,D,20210730,000000,60.3536,60.3536,60.218,60.218,1771.1057937182,0
+GSUS.US,D,20210802,000000,60.7377,60.7377,60.1369,60.1369,4963.7437333357,0
+GSUS.US,D,20210803,000000,60.3784,60.6091,60.3784,60.6011,3576.5627551411,0
+GSUS.US,D,20210804,000000,60.6683,60.6683,60.4219,60.4219,5773.016831321,0
+GSUS.US,D,20210805,000000,60.5991,60.7506,60.5991,60.7506,6378.2035800017,0
+GSUS.US,D,20210806,000000,60.8644,60.8644,60.7525,60.806,2681.4117378939,0
+GSUS.US,D,20210809,000000,60.5991,60.8644,60.5991,60.7841,6454.9885431064,0
+GSUS.US,D,20210810,000000,60.6585,60.8842,60.6585,60.7754,6354.9660253779,0
+GSUS.US,D,20210811,000000,61.1692,61.1692,60.806,60.9168,4114.0574968742,0
+GSUS.US,D,20210812,000000,60.9287,61.1406,60.9287,61.1346,4276.7203792408,0
+GSUS.US,D,20210813,000000,61.1989,61.2484,61.1692,61.1909,3067.3572103414,0
+GSUS.US,D,20210816,000000,61.2484,61.3275,60.806,61.3275,13695.002301112,0
+GSUS.US,D,20210817,000000,61.0624,61.0624,60.5595,60.9089,8796.9299178005,0
+GSUS.US,D,20210818,000000,60.9831,60.9831,60.3368,60.3368,4784.9155955786,0
+GSUS.US,D,20210819,000000,60.0785,60.5298,60.0785,60.3101,3999.890380679,0
+GSUS.US,D,20210820,000000,60.7951,60.8842,60.7278,60.8682,2860.239875651,0
+GSUS.US,D,20210823,000000,61.3078,61.5434,61.3078,61.4107,3310.8463696603,0
+GSUS.US,D,20210824,000000,61.6325,61.6325,61.5038,61.5206,6791.4279209205,0
+GSUS.US,D,20210825,000000,61.7205,61.7304,61.672,61.6859,3229.0097642461,0
+GSUS.US,D,20210826,000000,61.672,61.672,61.3285,61.3285,21865.528572532,0
+GSUS.US,D,20210827,000000,61.6622,61.8976,61.6622,61.8631,3827.1242136934,0
+GSUS.US,D,20210830,000000,62.1392,62.252,62.1392,62.154,6714.6429578158,0
+GSUS.US,D,20210831,000000,62.055,62.164,62.0452,62.055,6675.2401478015,0
+GSUS.US,D,20210901,000000,62.3699,62.3699,62.059,62.059,6029.6402606447,0
+GSUS.US,D,20210902,000000,62.3401,62.3599,62.1243,62.2609,7650.2071135392,0
+GSUS.US,D,20210903,000000,62.2323,62.3401,62.1243,62.2907,6814.6654755443,0
+GSUS.US,D,20210907,000000,62.1243,62.1926,62.0353,62.0848,3944.3223152743,0
+GSUS.US,D,20210908,000000,61.8095,61.9759,61.8095,61.9659,4856.6489163739,0
+GSUS.US,D,20210909,000000,62.154,62.1738,61.7107,61.7107,11532.899392637,0
+GSUS.US,D,20210910,000000,61.6413,61.6522,61.2384,61.2384,4155.4809638123,0
+GSUS.US,D,20210913,000000,61.4355,61.5038,61.0821,61.3474,5035.4770541309,0
+GSUS.US,D,20210914,000000,61.3078,61.4553,60.8842,60.9803,10124.501516742,0
+GSUS.US,D,20210915,000000,61.0722,61.5829,61.0634,61.5038,8600.9261961911,0
+GSUS.US,D,20210916,000000,61.2187,61.5236,61.1306,61.475,4072.6340299361,0
+GSUS.US,D,20210917,000000,61.3275,61.3275,60.8842,60.9327,5208.2432211165,0
+GSUS.US,D,20210920,000000,59.734,60.0487,59.2224,59.9202,9166.7101348575,0
+GSUS.US,D,20210921,000000,59.9894,60.215,59.8418,59.9013,3642.2341051649,0
+GSUS.US,D,20210922,000000,60.2844,60.6091,60.2844,60.4427,10857.999980086,0
+GSUS.US,D,20210923,000000,61.0326,61.3474,61.0326,61.1197,3696.7918421077,0
+GSUS.US,D,20210924,000000,61.0514,61.2494,61.0415,61.2009,6257.9744930351,0
+GSUS.US,D,20210927,000000,60.7951,61.1504,60.7951,60.9821,5775.0374882448,0
+GSUS.US,D,20210928,000000,60.7456,60.7456,59.6766,59.6766,6893.4710955729,0
+GSUS.US,D,20210929,000000,60.0657,60.0657,59.7004,59.7053,5536.5999712354,0
+GSUS.US,D,20210930,000000,59.7499,59.7983,59.1739,59.1739,10213.41042139,0
+GSUS.US,D,20211001,000000,58.9254,59.9964,58.9254,59.6707,11611.705012665,0
+GSUS.US,D,20211004,000000,59.5222,59.5222,58.7631,58.9303,3235.0717350175,0
+GSUS.US,D,20211005,000000,59.6687,59.8478,59.5618,59.5618,6634.8270093254,0
+GSUS.US,D,20211006,000000,59.3748,59.8676,59.0986,59.8676,5143.5821995547,0
+GSUS.US,D,20211007,000000,60.7951,60.7951,60.3418,60.3418,3675.5749444078,0
+GSUS.US,D,20211008,000000,60.4101,60.4893,60.211,60.2438,5675.0149705163,0
+GSUS.US,D,20211011,000000,60.3714,60.5486,59.8381,59.8381,5498.2074896831,0
+GSUS.US,D,20211012,000000,59.7796,59.9469,59.6409,59.7113,5365.8544611736,0
+GSUS.US,D,20211013,000000,59.5717,59.9964,59.5717,59.9964,6287.2740184303,0
+GSUS.US,D,20211014,000000,60.6378,61.0118,60.6278,61.0118,6992.4832848395,0
+GSUS.US,D,20211015,000000,61.3078,61.4958,61.2394,61.4662,9382.920425705,0
+GSUS.US,D,20211018,000000,61.4166,61.7027,61.4107,61.7027,5248.6563595927,0
+GSUS.US,D,20211019,000000,61.9689,62.1461,61.9689,62.1461,7384.4907280583,0
+GSUS.US,D,20211020,000000,62.3441,62.3836,62.255,62.3084,4645.4902678359,0
+GSUS.US,D,20211021,000000,62.9756,62.9756,62.2946,62.6005,11840.039245056,0
+GSUS.US,D,20211022,000000,62.5806,62.5806,62.2698,62.443,9616.3063004049,0
+GSUS.US,D,20211025,000000,62.4619,62.8172,62.4085,62.6886,7256.1790133965,0
+GSUS.US,D,20211026,000000,63.1824,63.1824,62.8666,62.8666,7565.3395227392,0
+GSUS.US,D,20211027,000000,62.837,62.926,62.5113,62.5113,5026.3840979738,0
+GSUS.US,D,20211028,000000,62.8469,63.0627,62.8469,63.0627,6316.5735438255,0
+GSUS.US,D,20211029,000000,62.9557,63.232,62.8765,63.1923,9264.7119956622,0
+GSUS.US,D,20211101,000000,63.5872,63.5872,63.0834,63.2893,10741.812206966,0
+GSUS.US,D,20211102,000000,63.1626,63.5872,63.1626,63.518,10675.130528481,0
+GSUS.US,D,20211103,000000,63.4536,63.9811,63.4536,63.9574,5142.5718710928,0
+GSUS.US,D,20211104,000000,64.2276,64.2376,64.0702,64.187,5563.8788397068,0
+GSUS.US,D,20211105,000000,64.7017,64.7216,64.3266,64.4394,9091.9458286766,0
+GSUS.US,D,20211108,000000,64.6126,64.672,64.5532,64.5552,4681.8620924644,0
+GSUS.US,D,20211109,000000,64.381,64.3859,64.1693,64.3553,4586.8912170454,0
+GSUS.US,D,20211110,000000,64.3068,64.3365,63.7496,63.7941,49748.573464167,0
+GSUS.US,D,20211111,000000,63.9712,63.9712,63.7862,63.7862,9120.2350256099,0
+GSUS.US,D,20211112,000000,64.1693,64.3316,63.9119,64.2861,3892.7955637172,0
+GSUS.US,D,20211115,000000,64.3909,64.3949,64.2177,64.3167,139271.75781658,0
+GSUS.US,D,20211116,000000,64.4652,64.771,64.3316,64.5928,10392.238559147,0
+GSUS.US,D,20211117,000000,64.4355,64.5236,64.3959,64.4256,5110.2413603118,0
+GSUS.US,D,20211118,000000,64.4454,64.6325,64.3266,64.5829,3471.4885951031,0
+GSUS.US,D,20211119,000000,64.5532,64.6819,64.4454,64.5037,3957.456585279,0
+GSUS.US,D,20211122,000000,64.8392,65.0274,64.1395,64.1395,4433.321290836,0
+GSUS.US,D,20211123,000000,63.8832,64.1583,63.7347,64.1583,4889.9897556167,0
+GSUS.US,D,20211124,000000,63.7545,64.4058,63.7545,64.3959,17986.877607281,0
+GSUS.US,D,20211126,000000,63.222,63.2913,62.9756,63.0261,4360.5776415789,0
+GSUS.US,D,20211129,000000,63.9119,64.0108,63.419,63.8367,11927.937821242,0
+GSUS.US,D,20211130,000000,63.6753,63.6952,62.551,62.551,164805.78903429,0
+GSUS.US,D,20211201,000000,63.4636,63.5081,61.8255,61.8255,9558.7175780764,0
+GSUS.US,D,20211202,000000,62.1461,62.7677,62.1075,62.6301,48768.554856119,0
+GSUS.US,D,20211203,000000,62.5855,62.5855,61.5058,61.9442,5651.7774158925,0
+GSUS.US,D,20211206,000000,62.6005,62.9162,62.6005,62.6896,3765.4941775172,0
+GSUS.US,D,20211207,000000,63.6555,64.1098,63.6555,64.0307,4656.6038809168,0
+GSUS.US,D,20211208,000000,64.3266,64.3365,64.0277,64.3365,7022.7931386966,0
+GSUS.US,D,20211209,000000,64.0752,64.1098,63.7842,63.7842,5905.3698598305,0
+GSUS.US,D,20211210,000000,63.9466,64.2821,63.9466,64.2821,5155.7061410975,0
+GSUS.US,D,20211213,000000,63.9416,63.9515,63.7446,63.7446,3566.4594705221,0
+GSUS.US,D,20211214,000000,62.9657,63.3478,62.8281,63.2417,9300.0734918289,0
+GSUS.US,D,20211215,000000,63.0735,64.2147,62.8865,64.2147,5391.1126727212,0
+GSUS.US,D,20211216,000000,64.1593,64.1593,63.419,63.6655,7297.6024803346,0
+GSUS.US,D,20211217,000000,63.4685,63.4893,63.0834,63.0834,8577.6886415673,0
+GSUS.US,D,20211220,000000,62.1075,62.3539,61.8996,62.3539,10307.370968347,0
+GSUS.US,D,20211221,000000,62.8666,63.5081,62.8666,63.4823,7166.259780287,0
+GSUS.US,D,20211222,000000,63.607,64.1267,63.6021,64.1267,8963.6341140147,0
+GSUS.US,D,20211223,000000,64.49,64.6819,64.49,64.6423,6762.1283955253,0
+GSUS.US,D,20211227,000000,65.1669,65.3889,65.1664,65.3889,8916.1486763052,0
+GSUS.US,D,20211228,000000,65.444,65.444,65.256,65.2604,5931.63839984,0
+GSUS.US,D,20211229,000000,65.5232,65.5232,65.251,65.3987,4649.5315816835,0
+GSUS.US,D,20211230,000000,65.5925,65.5925,65.2091,65.2091,5769.9858459353,0
+GSUS.US,D,20211231,000000,65.3252,65.3648,65.0284,65.0284,11001.466621675,0
+GSUS.US,D,20220103,000000,65.2263,65.3648,65.0481,65.3427,6630.7856954778,0
+GSUS.US,D,20220104,000000,65.3768,65.3768,64.969,65.2263,23969.032430217,0
+GSUS.US,D,20220105,000000,65.157,65.1669,63.8703,63.8703,6632.8063524016,0
+GSUS.US,D,20220106,000000,63.9395,64.1375,63.8308,63.8505,8161.4333152627,0
+GSUS.US,D,20220107,000000,63.5074,63.8406,63.5074,63.5832,7346.098246506,0
+GSUS.US,D,20220110,000000,62.4352,63.5437,62.2965,63.5437,6856.0889424824,0
+GSUS.US,D,20220111,000000,63.9199,64.0979,63.7713,64.0807,4689.9447201596,0
+GSUS.US,D,20220112,000000,64.1485,64.2958,64.0485,64.2663,5665.9220143592,0
+GSUS.US,D,20220113,000000,64.3652,64.3652,63.2467,63.3062,11901.669281232,0
+GSUS.US,D,20220114,000000,63.002,63.3458,62.6628,63.3458,4289.8546492456,0
+GSUS.US,D,20220118,000000,62.4049,62.4153,62.0776,62.0776,6932.8739055871,0
+GSUS.US,D,20220119,000000,62.0986,62.3856,61.5538,61.5538,6060.9604429637,0
+GSUS.US,D,20220120,000000,62.0689,62.4847,60.8602,60.8602,15791.433859564,0
+GSUS.US,D,20220121,000000,60.6733,60.99,59.6935,59.7133,56193.458722654,0
+GSUS.US,D,20220124,000000,58.773,59.9112,57.7683,59.9112,11269.20366408,0
+GSUS.US,D,20220125,000000,58.7531,59.6737,58.5628,59.0798,15458.025467135,0
+GSUS.US,D,20220126,000000,59.7726,60.3764,58.5453,59.0303,13787.952519607,0
+GSUS.US,D,20220127,000000,59.7232,59.9043,58.486,58.6606,60136.770709466,0
+GSUS.US,D,20220128,000000,58.2681,60.0137,58.2681,60.0137,8239.2286068294,0
+GSUS.US,D,20220131,000000,60.5842,61.3343,60.5744,61.3343,4474.744757774,0
+GSUS.US,D,20220201,000000,61.475,61.8115,61.2375,61.8115,8163.4539721865,0
+GSUS.US,D,20220202,000000,61.9006,62.3263,61.7218,62.2768,9984.0658605381,0
+GSUS.US,D,20220203,000000,61.4849,61.5394,60.6833,60.6833,7358.2221880488,0
+GSUS.US,D,20220204,000000,60.6486,61.6335,60.5446,61.2027,5297.1521257641,0
+GSUS.US,D,20220207,000000,61.2474,61.4355,60.9109,60.9109,117478.97289331,0
+GSUS.US,D,20220208,000000,61.0504,61.4355,61.0504,61.4355,4897.06205485,0
+GSUS.US,D,20220209,000000,62.2076,62.3856,62.0689,62.3757,13365.635222531,0
+GSUS.US,D,20220210,000000,61.772,62.4252,61.1207,61.3265,5788.1717582496,0
+GSUS.US,D,20220211,000000,61.475,61.475,60.0795,60.0795,8436.2426569007,0
+GSUS.US,D,20220214,000000,59.8412,60.0101,59.4856,59.8815,10304.339982961,0
+GSUS.US,D,20220215,000000,60.6932,60.8911,60.5545,60.8911,7907.8408713248,0
+GSUS.US,D,20220216,000000,60.7724,61.0296,60.3566,60.8911,9933.5494374428,0
+GSUS.US,D,20220217,000000,60.0056,60.1884,59.5315,59.5315,6979.3490148347,0
+GSUS.US,D,20220218,000000,59.2777,59.4361,58.8719,59.0242,15766.175648017,0
+GSUS.US,D,20220222,000000,58.5057,59.0443,58.0207,58.3517,9610.2443296335,0
+GSUS.US,D,20220223,000000,58.2483,58.3672,57.2784,57.2862,8992.93363941,0
+GSUS.US,D,20220224,000000,55.4869,58.2631,55.4869,58.2631,10172.997282914,0
+GSUS.US,D,20220225,000000,58.7927,59.5351,58.7927,59.5267,14444.666019845,0
+GSUS.US,D,20220228,000000,59.0897,59.3965,58.7147,59.3965,497161.41920539,0
+GSUS.US,D,20220301,000000,59.2265,59.2265,58.3474,58.5281,10768.080746976,0
+GSUS.US,D,20220302,000000,58.6245,59.8023,58.6245,59.6044,16697.698489892,0
+GSUS.US,D,20220303,000000,59.3668,59.6539,59.0105,59.1374,23945.794875594,0
+GSUS.US,D,20220304,000000,58.4711,58.7531,58.1686,58.6939,19070.960046905,0
+GSUS.US,D,20220307,000000,57.7337,57.7733,56.911,56.911,10510.446989191,0
+GSUS.US,D,20220308,000000,56.7934,57.9019,56.4173,56.5017,9034.357106348,0
+GSUS.US,D,20220309,000000,57.605,58.1989,57.3823,57.9218,16285.484477436,0
+GSUS.US,D,20220310,000000,57.2784,57.7535,57.031,57.7452,15115.52411855,0
+GSUS.US,D,20220311,000000,57.9515,57.9712,56.9254,56.9254,6487.3190538874,0
+GSUS.US,D,20220314,000000,57.308,57.308,56.2886,56.4074,10140.666772134,0
+GSUS.US,D,20220315,000000,56.8775,57.6994,56.8281,57.605,1532947.1273643,0
+GSUS.US,D,20220316,000000,58.288,59.0303,57.6347,59.0303,286241.20818441,0
+GSUS.US,D,20220317,000000,58.8027,59.7925,58.7631,59.7627,81101.08629398,0
+GSUS.US,D,20220318,000000,59.6835,60.614,59.6835,60.5941,24851.049177459,0
+GSUS.US,D,20220321,000000,60.2874,60.7921,60.1587,60.4556,9847.671518181,0
+GSUS.US,D,20220322,000000,60.7624,61.287,60.7624,61.287,14891.231200007,0
+GSUS.US,D,20220323,000000,60.9683,61.1386,60.5249,60.5249,31061.538232785,0
+GSUS.US,D,20220324,000000,60.8218,61.3315,60.7821,61.3315,56206.592992659,0
+GSUS.US,D,20220325,000000,61.5002,61.644,61.148,61.644,68733.571213419,0
+GSUS.US,D,20220328,000000,61.644,62.0608,61.3365,62.0608,19205.205576158,0
+GSUS.US,D,20220329,000000,62.6754,63.0232,62.3783,62.9537,25823.971517834,0
+GSUS.US,D,20220330,000000,62.547,62.9041,62.3286,62.4216,25970.114514871,0
+GSUS.US,D,20220331,000000,62.418,62.5073,61.5747,61.5747,61469.760319303,0
+GSUS.US,D,20220401,000000,61.7334,61.7829,61.277,61.7829,26314.810411331,0
+GSUS.US,D,20220404,000000,62.0211,62.3584,62.0211,62.3584,11625.92738499,0
+GSUS.US,D,20220405,000000,62.3188,62.3188,61.4258,61.5151,12585.431751744,0
+GSUS.US,D,20220406,000000,60.6717,61.1381,60.4039,60.8305,20002.440822064,0
+GSUS.US,D,20220407,000000,60.9496,61.3663,60.3741,61.0488,28316.465529371,0
+GSUS.US,D,20220408,000000,61.1778,61.2571,60.7114,60.8404,48784.548176478,0
+GSUS.US,D,20220411,000000,60.4137,60.4337,59.8143,59.8143,11797.267450482,0
+GSUS.US,D,20220412,000000,60.2153,60.5924,59.5109,59.62,28802.265009177,0
+GSUS.US,D,20220413,000000,59.63,60.4733,59.63,60.4039,247948.22453871,0
+GSUS.US,D,20220414,000000,60.0571,60.1558,59.6002,59.6002,14184.941657248,0
+GSUS.US,D,20220418,000000,59.6398,59.7887,59.2629,59.5407,21669.478871026,0
+GSUS.US,D,20220419,000000,59.2927,60.6321,59.2927,60.5824,21475.965385294,0
+GSUS.US,D,20220420,000000,60.5428,60.7908,60.265,60.3741,42634.447708059,0
+GSUS.US,D,20220421,000000,60.9794,61.0885,59.4315,59.5009,19110.464598769,0
+GSUS.US,D,20220422,000000,59.3025,59.3025,57.7845,57.8242,35650.82821516,0
+GSUS.US,D,20220425,000000,57.4769,58.2111,56.9809,58.1913,27823.610870398,0
+GSUS.US,D,20220426,000000,57.8738,57.8738,56.5343,56.5641,37009.454146236,0
+GSUS.US,D,20220427,000000,57.1694,57.3281,56.5542,56.6534,36339.212125342,0
+GSUS.US,D,20220428,000000,56.9709,58.2111,56.7328,58.1119,16947.548242619,0
+GSUS.US,D,20220429,000000,57.5166,57.7845,55.8597,55.939,14817.892016829,0
+GSUS.US,D,20220502,000000,56.0284,56.4422,55.1801,56.3359,427376.5490045,0
+GSUS.US,D,20220503,000000,56.5244,56.7923,56.1772,56.4947,101590.54847832,0
+GSUS.US,D,20220504,000000,56.2268,58.221,56.1177,58.1517,74215.445426419,0
+GSUS.US,D,20220505,000000,57.2388,57.2388,55.5421,56.0879,15942.689152646,0
+GSUS.US,D,20220506,000000,55.1354,56.1672,55.1354,55.6414,20633.37541617,0
+GSUS.US,D,20220509,000000,54.8179,54.8874,53.5585,53.786,32524.375961303,0
+GSUS.US,D,20220510,000000,54.5897,54.5996,53.3779,53.9448,16800.397362843,0
+GSUS.US,D,20220511,000000,53.5677,54.5798,52.8931,52.9724,27975.801163864,0
+GSUS.US,D,20220512,000000,52.2085,53.2006,52.0397,52.9229,30865.400974247,0
+GSUS.US,D,20220513,000000,53.6372,54.4408,53.5182,54.3218,22113.955158567,0
+GSUS.US,D,20220516,000000,53.9944,54.5698,53.8952,54.0539,34240.800264436,0
+GSUS.US,D,20220517,000000,54.8378,55.1453,54.4627,55.1354,30738.407749235,0
+GSUS.US,D,20220518,000000,54.2722,54.3317,52.7938,52.9229,25186.9896273,0
+GSUS.US,D,20220519,000000,52.6252,53.1213,52.4367,52.6649,29214.489049096,0
+GSUS.US,D,20220520,000000,53.1609,53.1609,51.4197,52.6649,24515.739723667,0
+GSUS.US,D,20220523,000000,53.0618,53.667,52.8633,53.6173,22051.466428799,0
+GSUS.US,D,20220524,000000,52.903,53.2403,52.2679,53.0518,36978.209781352,0
+GSUS.US,D,20220525,000000,53.2502,53.8207,53.0022,53.6075,28456.561229979,0
+GSUS.US,D,20220526,000000,54.0341,54.9469,54.0341,54.7583,52241.58596846,0
+GSUS.US,D,20220527,000000,55.0064,56.1077,55.0064,56.1077,20980.087078106,0
+GSUS.US,D,20220531,000000,55.6017,56.1586,55.6017,55.7902,549983.4683395,0
+GSUS.US,D,20220601,000000,56.1772,56.2168,55.0236,55.3438,31167.765795703,0
+GSUS.US,D,20220602,000000,55.1354,56.4252,55.1146,56.4252,26911.476992338,0
+GSUS.US,D,20220603,000000,55.7406,55.949,55.4033,55.5025,17920.15508497,0
+GSUS.US,D,20220606,000000,55.9192,56.2962,55.5372,55.691,22963.600306859,0
+GSUS.US,D,20220607,000000,55.3239,56.2764,55.304,56.197,22171.404474643,0
+GSUS.US,D,20220608,000000,55.8002,56.2268,55.5652,55.6513,16657.278014021,0
+GSUS.US,D,20220609,000000,55.4419,55.6315,54.3019,54.3119,14443.967520962,0
+GSUS.US,D,20220610,000000,53.6075,53.6075,52.6649,52.6947,1322615.2887237,0
+GSUS.US,D,20220613,000000,51.3453,51.4742,50.5813,50.6507,213336.52342662,0
+GSUS.US,D,20220614,000000,50.6507,50.8889,50.0356,50.4423,69829.139749828,0
+GSUS.US,D,20220615,000000,50.75,51.6726,50.5118,51.1964,32273.413159494,0
+GSUS.US,D,20220616,000000,49.7181,49.9264,49.2418,49.5097,40971.44119005,0
+GSUS.US,D,20220617,000000,49.4502,50.0059,49.2319,49.6388,43506.266276591,0
+GSUS.US,D,20220621,000000,50.5516,51.1071,50.5516,50.869,62167.215174129,0
+GSUS.US,D,20220622,000000,50.1248,51.4048,50.1248,50.8889,25680.852169011,0
+GSUS.US,D,20220623,000000,51.0476,51.4644,50.74,51.4246,43656.440804581,0
+GSUS.US,D,20220624,000000,52.0419,52.9977,51.9722,52.9778,53368.866931234,0
+GSUS.US,D,20220627,000000,52.7887,52.9977,52.6791,52.8185,27623.53107516,0
+GSUS.US,D,20220628,000000,53.3761,53.3761,51.6984,51.7333,48962.641034905,0
+GSUS.US,D,20220629,000000,51.4047,51.8328,51.4047,51.6536,50880.007170326,0
+GSUS.US,D,20220630,000000,51.0065,51.6735,50.5684,51.2653,65961.814341347,0
+GSUS.US,D,20220701,000000,51.1956,51.7831,50.7576,51.7831,125417.23904139,0
+GSUS.US,D,20220705,000000,50.887,51.9125,50.7376,51.9125,45010.396015061,0
+GSUS.US,D,20220706,000000,51.9125,52.3904,51.6576,52.0618,48913.42629387,0
+GSUS.US,D,20220707,000000,52.2709,52.9778,52.2709,52.938,30293.179680686,0
+GSUS.US,D,20220708,000000,52.7687,53.0575,52.48,52.8583,53349.783664302,0
+GSUS.US,D,20220711,000000,52.3107,52.5597,52.1514,52.2012,29099.973306207,0
+GSUS.US,D,20220712,000000,52.3904,52.3904,51.5234,51.7432,57701.772907245,0
+GSUS.US,D,20220713,000000,50.9965,51.8528,50.9965,51.4744,77474.046213634,0
+GSUS.US,D,20220714,000000,50.648,51.3749,50.419,51.2852,73765.866134024,0
+GSUS.US,D,20220715,000000,51.8627,52.3008,51.8229,52.3008,32702.693226456,0
+GSUS.US,D,20220718,000000,52.7887,52.7986,51.9225,51.9225,20526.564541434,0
+GSUS.US,D,20220719,000000,52.3899,53.3562,52.3899,53.2964,31682.240636834,0
+GSUS.US,D,20220720,000000,53.3761,53.8938,53.1969,53.6748,41188.720716331,0
+GSUS.US,D,20220721,000000,53.5852,54.2274,53.3163,54.2274,34019.438644757,0
+GSUS.US,D,20220722,000000,54.2423,54.2423,53.4259,53.6947,20565.735457768,0
+GSUS.US,D,20220725,000000,53.6947,53.8142,53.4358,53.7046,35737.937051098,0
+GSUS.US,D,20220726,000000,53.3363,53.4159,52.928,53.0674,35900.647011254,0
+GSUS.US,D,20220727,000000,53.7046,54.6505,53.6349,54.4315,36923.108365816,0
+GSUS.US,D,20220728,000000,54.4016,55.1583,54.0531,55.1184,377000.98644686,0
+GSUS.US,D,20220729,000000,55.4271,56.0444,55.3972,55.9448,29568.015537274,0
+GSUS.US,D,20220801,000000,55.5366,56.1539,55.4868,55.8054,35633.481274208,0
+GSUS.US,D,20220802,000000,55.5067,55.8871,55.2977,55.447,26165.167728575,0
+GSUS.US,D,20220803,000000,55.905,56.5322,55.8851,56.3729,33579.519122853,0
+GSUS.US,D,20220804,000000,56.4526,56.4626,56.1539,56.3929,42813.811552953,0
+GSUS.US,D,20220805,000000,55.6362,56.3132,55.6362,56.3132,17651.017529537,0
+GSUS.US,D,20220808,000000,56.7115,56.8409,56.1738,56.2734,28808.702389878,0
+GSUS.US,D,20220809,000000,55.9548,56.0942,55.8851,55.9946,12725.525896167,0
+GSUS.US,D,20220810,000000,56.9205,57.269,56.9205,57.2192,29951.689640852,0
+GSUS.US,D,20220811,000000,57.5777,57.5777,57.0898,57.1794,34065.640238382,0
+GSUS.US,D,20220812,000000,57.6474,58.185,57.3686,58.185,22381.658963708,0
+GSUS.US,D,20220815,000000,58.1224,58.4638,58.0058,58.424,16529.122310436,0
+GSUS.US,D,20220816,000000,58.3443,58.7226,58.2228,58.5434,17111.664143094,0
+GSUS.US,D,20220817,000000,58.0643,58.424,57.8963,58.0556,46658.587648495,0
+GSUS.US,D,20220818,000000,57.8863,58.2746,57.8863,58.175,11729.178485828,0
+GSUS.US,D,20220819,000000,57.6175,57.6274,57.2541,57.4084,29659.414342053,0
+GSUS.US,D,20220822,000000,56.5522,56.5671,56.0962,56.1738,30472.964142834,0
+GSUS.US,D,20220823,000000,56.2435,56.4293,56.0145,56.0344,31171.009959553,0
+GSUS.US,D,20220824,000000,56.0842,56.4028,56.0643,56.2136,15023.552987756,0
+GSUS.US,D,20220825,000000,56.6916,57.0301,56.4327,57.0151,20893.16414302,0
+GSUS.US,D,20220826,000000,56.9006,57.0798,55.1035,55.1284,19434.800796435,0
+GSUS.US,D,20220829,000000,54.8894,55.0687,54.6704,54.7202,11008.031872296,0
+GSUS.US,D,20220830,000000,54.7899,54.8098,53.9486,54.1477,163543.59760638,0
+GSUS.US,D,20220831,000000,54.1925,54.5509,53.7345,53.7345,905889.71193458,0
+GSUS.US,D,20220901,000000,53.3761,53.8839,53.0471,53.8639,41352.435058957,0
+GSUS.US,D,20220902,000000,54.073,54.5804,53.1272,53.2865,22259.124302356,0
+GSUS.US,D,20220906,000000,53.2964,53.5055,52.7787,53.0774,44131.561353724,0
+GSUS.US,D,20220907,000000,53.1073,54.0929,53.1073,54.0332,14635.861354297,0
+GSUS.US,D,20220908,000000,53.6051,54.4315,53.6051,54.4016,25334.543425802,0
+GSUS.US,D,20220909,000000,54.8596,55.4171,54.8596,55.3076,10795.102788635,0
+GSUS.US,D,20220912,000000,55.9448,55.9933,55.6262,55.8901,64119.776891184,0
+GSUS.US,D,20220913,000000,54.7003,54.7003,53.3263,53.4557,21040.808366125,0
+GSUS.US,D,20220914,000000,53.7942,53.8468,53.2458,53.7345,32990.950995375,0
+GSUS.US,D,20220915,000000,53.6051,53.7345,53.0177,53.1172,29631.29163289,0
+GSUS.US,D,20220916,000000,52.5298,52.6891,52.2212,52.6692,40891.423505181,0
+GSUS.US,D,20220919,000000,52.48,53.0177,52.4004,53.0077,50729.349799811,0
+GSUS.US,D,20220920,000000,52.5397,52.709,52.0818,52.3904,45273.544222228,0
+GSUS.US,D,20220921,000000,52.709,52.9878,51.5342,51.564,52461.909560733,0
+GSUS.US,D,20220922,000000,51.2952,51.4445,51.0193,51.0662,38613.484062994,0
+GSUS.US,D,20220923,000000,50.429,50.5385,49.6723,50.2,73492.674102157,0
+GSUS.US,D,20220926,000000,50.14,50.41,49.57,49.67,101187,0
+GSUS.US,D,20220927,000000,50.31,50.38,49.31,49.59,80192,0
+GSUS.US,D,20220928,000000,49.64,50.83,49.61,50.56,73959,0
+GSUS.US,D,20220929,000000,50.01,50.01,49.14,49.51,74706,0
+GSUS.US,D,20220930,000000,49.4,49.91,48.76,48.76,74595,0
+GSUS.US,D,20221003,000000,49.23,50.24,49.23,50.03,49697,0
+GSUS.US,D,20221004,000000,50.69,51.61,50.69,51.61,32083,0
+GSUS.US,D,20221005,000000,51.02,51.7276,50.6941,51.44,50864,0
+GSUS.US,D,20221006,000000,51.19,51.67,50.9732,51,45735,0
+GSUS.US,D,20221007,000000,50.51,50.51,49.43,49.57,23845,0
+GSUS.US,D,20221010,000000,49.615,49.615,48.84,49.1,47251,0
+GSUS.US,D,20221011,000000,48.75,49.42,48.54,48.76,45340,0
+GSUS.US,D,20221012,000000,48.91,49.01,48.65,48.65,44485,0
+GSUS.US,D,20221013,000000,47.45,50.02,47.45,49.83,74195,0
+GSUS.US,D,20221014,000000,50.19,50.19,48.69,48.73,2575375,0
+GSUS.US,D,20221017,000000,49.84,50.15,49.77,50.02,370803,0
+GSUS.US,D,20221018,000000,51.23,51.23,50.16,50.61,79788,0
+GSUS.US,D,20221019,000000,50.51,50.67,49.91,50.24,85287,0
+GSUS.US,D,20221020,000000,50.2604,50.78,49.74,49.87,57285,0
+GSUS.US,D,20221021,000000,49.88,51.08,49.69,51.03,74662,0
+GSUS.US,D,20221024,000000,51.24,51.76,50.99,51.6,59733,0
+GSUS.US,D,20221025,000000,51.72,52.5104,51.72,52.51,49650,0
+GSUS.US,D,20221026,000000,52.1,52.82,52.045,52.08,92926,0
+GSUS.US,D,20221027,000000,52.28,52.47,51.7379,51.8,53714,0
+GSUS.US,D,20221028,000000,52.02,53.05,51.93,53.03,26276,0
+GSUS.US,D,20221031,000000,52.78,52.9,52.55,52.66,42960,0
+GSUS.US,D,20221101,000000,52.98,53.17,52.27,52.4,100763,0
+GSUS.US,D,20221102,000000,52.23,52.87,51.1,51.1,61315,0
+GSUS.US,D,20221103,000000,50.52,50.94,50.3,50.57,56380,0
+GSUS.US,D,20221104,000000,51.15,51.46,50.41,51.12,24899,0
+GSUS.US,D,20221107,000000,51.41,51.73,51.19,51.67,39929,0
+GSUS.US,D,20221108,000000,51.94,52.3602,51.4599,51.97,45924,0
+GSUS.US,D,20221109,000000,51.57,51.79,50.82,50.86,41402,0
+GSUS.US,D,20221110,000000,52.8,53.72,52.79,53.72,41037,0
+GSUS.US,D,20221111,000000,53.78,54.37,53.68,54.29,41033,0
+GSUS.US,D,20221114,000000,53.97,54.5,53.79,53.79,36447,0
+GSUS.US,D,20221115,000000,54.76,54.76,53.81,54.31,127026,0
+GSUS.US,D,20221116,000000,54.0875,54.1,53.79,53.84,66896,0
+GSUS.US,D,20221117,000000,53.2,53.73,53.1279,53.63,41736,0
+GSUS.US,D,20221118,000000,53.96,53.98,53.52,53.89,22171,0
+GSUS.US,D,20221121,000000,53.68,53.83,53.42,53.65,471703,0
+GSUS.US,D,20221122,000000,53.75,54.37,53.68,54.36,29873,0
+GSUS.US,D,20221123,000000,54.46,54.74,54.406,54.71,53411,0
+GSUS.US,D,20221125,000000,54.63,54.7334,54.63,54.64,16840,0
+GSUS.US,D,20221128,000000,54.46,54.46,53.7619,53.86,11844,0
+GSUS.US,D,20221129,000000,53.75,53.93,53.55,53.74,25394,0
+GSUS.US,D,20221130,000000,53.84,55.4,53.49,55.39,43106,0
+GSUS.US,D,20221201,000000,55.58,55.71,55.1699,55.44,22973,0
+GSUS.US,D,20221202,000000,54.87,55.47,54.84,55.325,50120,0
+GSUS.US,D,20221205,000000,54.85,54.89,54.21,54.32,118132,0
+GSUS.US,D,20221206,000000,54.18,54.18,53.2799,53.55,38774,0
+GSUS.US,D,20221207,000000,53.54,53.68,53.33,53.43,19522,0
+GSUS.US,D,20221208,000000,53.52,54.0019,53.52,53.88,23485,0
+GSUS.US,D,20221209,000000,53.91,54.06,53.46,53.46,496917,0
+GSUS.US,D,20221212,000000,53.54,54.2,53.54,54.2,48220,0
+GSUS.US,D,20221213,000000,55.55,55.66,54.35,54.63,38756,0
+GSUS.US,D,20221214,000000,54.95,55.06,54.09,54.34,45389,0
+GSUS.US,D,20221215,000000,53.76,53.76,52.719,52.93,31434,0
+GSUS.US,D,20221216,000000,52.59,52.59,52.0421,52.34,883540,0
+GSUS.US,D,20221219,000000,52.24,52.3364,51.63,51.875,47252,0
+GSUS.US,D,20221220,000000,51.6,52.121,51.6,51.94,41035,0
+GSUS.US,D,20221221,000000,52.29,52.8124,52.28,52.67,38429,0
+GSUS.US,D,20221222,000000,52.0112,52.0112,51.12,51.94,104448,0
+GSUS.US,D,20221223,000000,51.65,52.18,51.64,52.18,54313,0
+GSUS.US,D,20221227,000000,51.85,51.965,51.5318,51.75,35082,0
+GSUS.US,D,20221228,000000,51.63,51.98,51.0936,51.14,20987,0
+GSUS.US,D,20221229,000000,51.76,52.149,51.73,52.04,40697,0
+GSUS.US,D,20221230,000000,51.69,51.93,51.4071,51.91,28121,0
+GSUS.US,D,20230103,000000,52.22,52.24,51.3721,51.72,25532,0
+GSUS.US,D,20230104,000000,51.7393,52.305,51.7,52.12,21826,0
+GSUS.US,D,20230105,000000,51.47,51.79,51.4501,51.51,27616,0
+GSUS.US,D,20230106,000000,51.87,52.77,51.67,52.66,32688,0
+GSUS.US,D,20230109,000000,53.18,53.43,52.64,52.66,22091,0
+GSUS.US,D,20230110,000000,52.5892,53,52.48,53,20960,0
+GSUS.US,D,20230111,000000,53.18,53.7,53.15,53.7,11067,0
+GSUS.US,D,20230112,000000,53.7901,54.0877,53.2701,53.91,36881,0
+GSUS.US,D,20230113,000000,53.46,54.18,53.46,54.13,18221,0
+GSUS.US,D,20230117,000000,54.04,54.3149,54.03,54.04,26361,0
+GSUS.US,D,20230118,000000,54.14,54.33,53.22,53.22,37157,0
+GSUS.US,D,20230119,000000,52.925,53.125,52.6562,52.79,46823,0
+GSUS.US,D,20230120,000000,52.8035,53.85,52.8035,53.82,21775,0
+GSUS.US,D,20230123,000000,54.08,54.74,54.08,54.5052,28874,0
+GSUS.US,D,20230124,000000,54.12,54.5263,54.12,54.48,23009,0
+GSUS.US,D,20230125,000000,53.71,54.43,53.5407,54.42,36420,0
+GSUS.US,D,20230126,000000,54.71,55.06,54.49,55.06,27905,0
+GSUS.US,D,20230127,000000,54.8,55.51,54.8,55.21,25116,0
+GSUS.US,D,20230130,000000,55.02,55.03,54.48,54.48,39084,0
+GSUS.US,D,20230131,000000,54.42,55.2421,54.42,55.2421,39794,0
+GSUS.US,D,20230201,000000,55.13,56.16,54.86,55.89,31582,0
+GSUS.US,D,20230202,000000,56.34,56.9556,56.34,56.8,27714,0
+GSUS.US,D,20230203,000000,56.155,56.739,55.992,56.1779,23403,0
+GSUS.US,D,20230206,000000,55.825,55.9583,55.6306,55.83,21713,0
+GSUS.US,D,20230207,000000,55.59,56.64,55.4956,56.54,161438,0
+GSUS.US,D,20230208,000000,56.3125,56.42,55.872,55.95,32124,0
+GSUS.US,D,20230209,000000,56.28,56.43,55.3038,55.43,29656,0
+GSUS.US,D,20230210,000000,55.42,55.52,55.146,55.5,22969,0
+GSUS.US,D,20230213,000000,55.7,56.18,55.68,56.18,27774,0
+GSUS.US,D,20230214,000000,55.88,56.51,55.68,56.18,188512,0
+GSUS.US,D,20230215,000000,55.77,56.43,55.77,56.41,32059,0
+GSUS.US,D,20230216,000000,55.72,56.2586,55.65,55.66,35116,0
+GSUS.US,D,20230217,000000,55.29,55.48,55.098,55.44,23331,0
+GSUS.US,D,20230221,000000,54.79,55.01,54.3347,54.35,31351,0
+GSUS.US,D,20230222,000000,54.34,54.61,54.14,54.31,34218,0
+GSUS.US,D,20230223,000000,54.55,54.76,54.02,54.57,25778,0
+GSUS.US,D,20230224,000000,53.74,54.0978,53.6462,53.99,37788,0
+GSUS.US,D,20230227,000000,54.4,54.57,54.0699,54.1515,28068,0
+GSUS.US,D,20230228,000000,54.0937,54.367,54,54,113861,0
+GSUS.US,D,20230301,000000,53.94,54.03,53.6563,53.72,24973,0
+GSUS.US,D,20230302,000000,53.5,54.2631,53.488,54.13,38771,0
+GSUS.US,D,20230303,000000,54.37,55.0478,54.37,55.03,31359,0
+GSUS.US,D,20230306,000000,55.17,55.44,55.0649,55.11,22883,0
+GSUS.US,D,20230307,000000,55.07,55.07,54.21,54.27,27820,0
+GSUS.US,D,20230308,000000,54.29,54.435,54.0522,54.32,118274,0
+GSUS.US,D,20230309,000000,54.52,54.63,53.2,53.32,26593,0
+GSUS.US,D,20230310,000000,52.87,53.1494,52.34,52.4787,13402,0
+GSUS.US,D,20230313,000000,51.86,53.03,51.83,52.46,36202,0
+GSUS.US,D,20230314,000000,53.23,53.53,52.78,53.405,92577,0
+GSUS.US,D,20230315,000000,52.66,53.06,52.314,53.04,73268,0
+GSUS.US,D,20230316,000000,52.65,54.0269,52.65,54,151288,0
+GSUS.US,D,20230317,000000,53.76,53.96,53.2061,53.4,24831,0
+GSUS.US,D,20230320,000000,53.49,53.87,53.45,53.835,39079,0
+GSUS.US,D,20230321,000000,54.398,54.66,54.15,54.56,38189,0
+GSUS.US,D,20230322,000000,54.49,55.01,53.68,53.7,30489,0
+GSUS.US,D,20230323,000000,54.22,54.54,53.58,53.83,33017,0
+GSUS.US,D,20230324,000000,53.48,54.15,53.31,54.15,33779,0
+GSUS.US,D,20230327,000000,54.26,54.34,53.93,54.01,34634,0
+GSUS.US,D,20230328,000000,53.9,54.01,53.65,53.91,583455,0
+GSUS.US,D,20230329,000000,54.31,54.73,54.31,54.7,111885,0
+GSUS.US,D,20230330,000000,55.01,55.09,54.84,55.04,47624,0
+GSUS.US,D,20230331,000000,55.11,55.855,55.11,55.84,247347,0
+GSUS.US,D,20230403,000000,55.66,56.065,55.66,56.04,35953,0
+GSUS.US,D,20230404,000000,55.97,56.12,55.58,55.71,38277,0
+GSUS.US,D,20230405,000000,55.6,55.6512,55.335,55.56,30858,0
+GSUS.US,D,20230406,000000,55.32,55.7856,55.32,55.75,30020,0
+GSUS.US,D,20230410,000000,55.39,55.81,55.32,55.79,30311,0
+GSUS.US,D,20230411,000000,55.72,56,55.72,55.79,220536,0
+GSUS.US,D,20230412,000000,56,56.13,55.5348,55.5348,41132,0
+GSUS.US,D,20230413,000000,55.79,56.375,55.79,56.34,31551,0
+GSUS.US,D,20230414,000000,56.41,56.57,55.905,56.21,220025,0
+GSUS.US,D,20230417,000000,56.28,56.375,56.05,56.37,30659,0
+GSUS.US,D,20230418,000000,56.6192,56.6192,56.2783,56.46,18373,0
+GSUS.US,D,20230419,000000,56.06,56.55,56.06,56.42,23965,0
+GSUS.US,D,20230420,000000,56.1143,56.36,55.92,56.088,18436,0
+GSUS.US,D,20230421,000000,56.14,56.2249,55.9044,56.17,29000,0
+GSUS.US,D,20230424,000000,56.05,56.21,55.92,56.17,29800,0
+GSUS.US,D,20230425,000000,55.94,55.94,55.29,55.29,24602,0
+GSUS.US,D,20230426,000000,55.2199,55.49,55.01,55.11,23166,0
+GSUS.US,D,20230427,000000,55.36,56.19,55.36,56.15,203686,0
+GSUS.US,D,20230428,000000,56.11,56.62,56.11,56.58,25300,0
+GSUS.US,D,20230501,000000,56.65,56.82,56.56,56.58,23565,0
+GSUS.US,D,20230502,000000,56.36,56.39,55.6,55.92,90542,0
+GSUS.US,D,20230503,000000,55.86,56.19,55.56,55.58,23028,0
+GSUS.US,D,20230504,000000,55.5,55.5,55.0904,55.17,28373,0
+GSUS.US,D,20230505,000000,55.8,56.37,55.7746,56.19,18231,0
+GSUS.US,D,20230508,000000,56.17,56.3274,56.15,56.27,42633,0
+GSUS.US,D,20230509,000000,55.97,56.19,55.97,56.03,19962,0
+GSUS.US,D,20230510,000000,56.43,56.43,55.83,56.3,26185,0
+GSUS.US,D,20230511,000000,56.07,56.2468,55.96,56.21,31183,0
+GSUS.US,D,20230512,000000,56.28,56.28,55.7804,56.11,29358,0
+GSUS.US,D,20230515,000000,56.3,56.32,56.1,56.28,25865,0
+GSUS.US,D,20230516,000000,56.2,56.21,55.95,55.96,16358,0
+GSUS.US,D,20230517,000000,56.12,56.7,56.12,56.61,17055,0
+GSUS.US,D,20230518,000000,56.51,57.21,56.51,57.19,24136,0
+GSUS.US,D,20230519,000000,57.15,57.39,56.99,57.1336,40504,0
+GSUS.US,D,20230522,000000,57.18,57.24,57.08,57.11,32172,0
+GSUS.US,D,20230523,000000,56.82,57.07,56.507,56.54,18490,0
+GSUS.US,D,20230524,000000,56.17,56.26,55.9876,56.14,55972,0
+GSUS.US,D,20230525,000000,56.41,56.7145,56.32,56.57,21134,0
+GSUS.US,D,20230526,000000,56.97,57.4474,56.945,57.34,29544,0
+GSUS.US,D,20230530,000000,57.5115,57.61,57.21,57.41,15382,0
+GSUS.US,D,20230531,000000,57.05,57.265,56.9,57.1,259523,0
+GSUS.US,D,20230601,000000,57.04,57.824,57.04,57.64,28787,0
+GSUS.US,D,20230602,000000,57.96,58.59,57.96,58.48,145332,0
+GSUS.US,D,20230605,000000,58.5229,58.73,58.3468,58.43,31639,0
+GSUS.US,D,20230606,000000,58.4656,58.57,58.3376,58.55,18777,0
+GSUS.US,D,20230607,000000,58.67,58.67,58.21,58.27,26367,0
+GSUS.US,D,20230608,000000,58.336,58.69,58.336,58.66,40272,0
+GSUS.US,D,20230609,000000,59.04,59.04,58.6,58.74,21734,0
+GSUS.US,D,20230612,000000,58.73,59.28,58.73,59.28,22149,0
+GSUS.US,D,20230613,000000,59.66,59.75,59.5116,59.67,48045,0
+GSUS.US,D,20230614,000000,59.86,59.94,59.29,59.77,45825,0
+GSUS.US,D,20230615,000000,59.8107,60.69,59.8107,60.48,31512,0
+GSUS.US,D,20230616,000000,60.68,60.7,60.28,60.28,43471,0
+GSUS.US,D,20230620,000000,59.88,60.0902,59.7401,59.99,21022,0
+GSUS.US,D,20230621,000000,59.62,59.9052,59.62,59.67,32645,0
+GSUS.US,D,20230622,000000,59.52,59.91,59.52,59.91,28475,0
+GSUS.US,D,20230623,000000,59.5,59.67,59.34,59.4,22319,0
+GSUS.US,D,20230626,000000,59.204,59.27,58.95,58.95,23308,0
+GSUS.US,D,20230627,000000,59.11,59.69,59.1099,59.65,22039,0
+GSUS.US,D,20230628,000000,59.45,59.78,59.44,59.61,25421,0
+GSUS.US,D,20230629,000000,59.7301,59.88,59.68,59.88,13218,0
+GSUS.US,D,20230630,000000,60.15,60.69,60.15,60.69,120132,0
+GSUS.US,D,20230703,000000,60.59,60.7,60.5601,60.67,22123,0
+GSUS.US,D,20230705,000000,60.28,60.68,60.28,60.6,16227,0
+GSUS.US,D,20230706,000000,59.8,60.12,59.79,60.06,10457,0
+GSUS.US,D,20230707,000000,60.15,60.43,59.92,59.92,22542,0
+GSUS.US,D,20230710,000000,59.75,60.06,59.75,60.03,16622,0
+GSUS.US,D,20230711,000000,60.05,60.55,60.05,60.5,255670,0
+GSUS.US,D,20230712,000000,61.035,61.16,60.84,60.95,24439,0
+GSUS.US,D,20230713,000000,61.31,61.62,61.28,61.51,13919,0
+GSUS.US,D,20230714,000000,61.69,61.725,61.42,61.43,12527,0
+GSUS.US,D,20230717,000000,61.585,61.83,61.579,61.69,195391,0
+GSUS.US,D,20230718,000000,61.64,62.25,61.64,62.16,18215,0
+GSUS.US,D,20230719,000000,62.21,62.4618,62.21,62.36,31052,0
+GSUS.US,D,20230720,000000,61.97,62.16,61.788,61.9,12604,0
+GSUS.US,D,20230721,000000,62.27,62.27,61.9,61.9,20552,0
+GSUS.US,D,20230724,000000,62.14,62.24,61.95,62.1,19416,0
+GSUS.US,D,20230725,000000,62.1944,62.428,62.181,62.295,15331,0
+GSUS.US,D,20230726,000000,62.171,62.45,62.1007,62.31,23465,0
+GSUS.US,D,20230727,000000,62.87,62.87,61.7941,61.91,15272,0
+GSUS.US,D,20230728,000000,62.52,62.65,62.328,62.54,37975,0
+GSUS.US,D,20230731,000000,62.5501,62.67,62.44,62.66,202462,0
+GSUS.US,D,20230801,000000,62.31,62.56,62.31,62.51,51704,0
+GSUS.US,D,20230802,000000,62.18,62.18,61.51,61.61,44198,0
+GSUS.US,D,20230803,000000,61.15,61.6842,61.15,61.45,37049,0
+GSUS.US,D,20230804,000000,61.58,61.95,61.0978,61.13,38905,0
+GSUS.US,D,20230807,000000,61.27,61.67,61.27,61.67,30020,0
+GSUS.US,D,20230808,000000,61.18,61.43,60.94,61.3904,24533,0
+GSUS.US,D,20230809,000000,61.33,61.3499,60.93,60.93,28874,0
+GSUS.US,D,20230810,000000,61.62,61.62,60.8868,60.98,38527,0
+GSUS.US,D,20230811,000000,60.84,61.0029,60.765,60.86,17928,0
+GSUS.US,D,20230814,000000,60.98,61.24,60.98,61.21,15114,0
+GSUS.US,D,20230815,000000,60.88,60.996,60.49,60.5661,53027,0
+GSUS.US,D,20230816,000000,60.61,60.7258,60.1,60.1,297675,0
+GSUS.US,D,20230817,000000,60.39,60.39,59.65,59.65,24859,0
+GSUS.US,D,20230818,000000,59.42,59.785,59.33,59.65,29669,0
+GSUS.US,D,20230821,000000,59.89,60.13,59.5451,60.07,34357,0
+GSUS.US,D,20230822,000000,60.19,60.27,59.86,59.92,24454,0
+GSUS.US,D,20230823,000000,60.06,60.65,60.06,60.56,35420,0
+GSUS.US,D,20230824,000000,60.83,60.83,59.76,59.76,21700,0
+GSUS.US,D,20230825,000000,60.07,60.33,59.52,60.17,33876,0
+GSUS.US,D,20230828,000000,60.45,60.6,60.32,60.56,29407,0
+GSUS.US,D,20230829,000000,60.55,61.46,60.55,61.43,31573,0
+GSUS.US,D,20230830,000000,61.38,61.78,61.38,61.71,83938,0
+GSUS.US,D,20230831,000000,61.9,61.93,61.644,61.68,801162,0
+GSUS.US,D,20230901,000000,61.98,62.039,61.5701,61.76,25208,0
+GSUS.US,D,20230905,000000,61.58,61.756,61.56,61.56,148043,0
+GSUS.US,D,20230906,000000,61.47,61.47,60.82,61.13,70081,0
+GSUS.US,D,20230907,000000,60.8495,61.045,60.6617,60.99,154632,0
+GSUS.US,D,20230908,000000,60.92,61.236,60.92,61.06,25018,0
+GSUS.US,D,20230911,000000,61.52,61.52,61.2323,61.46,24895,0
+GSUS.US,D,20230912,000000,61.192,61.4652,61.1024,61.15,37137,0
+GSUS.US,D,20230913,000000,61.27,61.34,61.05,61.21,338355,0
+GSUS.US,D,20230914,000000,61.44,61.8098,61.345,61.7,356519,0
+GSUS.US,D,20230915,000000,61.31,61.35,60.915,60.97,21912,0
+GSUS.US,D,20230918,000000,60.77,61.16,60.77,60.97,22077,0
+GSUS.US,D,20230919,000000,60.8,60.9,60.52,60.84,19334,0
+GSUS.US,D,20230920,000000,60.98,61.05,60.29,60.3,56498,0
+GSUS.US,D,20230921,000000,59.83,59.84,59.26,59.3,19747,0
+GSUS.US,D,20230922,000000,59.44,59.6069,59.16,59.16,22169,0
+GSUS.US,D,20230925,000000,58.73,59.2,58.73,59.18,31919,0
+GSUS.US,D,20230926,000000,58.87,58.87,58.25,58.35,659358,0
+GSUS.US,D,20230927,000000,58.54,58.54,57.93,58.34,784276,0
+GSUS.US,D,20230928,000000,58.37,58.9699,58.31,58.73,119205,0
+GSUS.US,D,20230929,000000,59.16,59.16,58.44,58.58,351439,0
+GSUS.US,D,20231002,000000,58.46,58.7399,58.22,58.58,103084,0
+GSUS.US,D,20231003,000000,58.31,58.41,57.6,57.78,55586,0
+GSUS.US,D,20231004,000000,57.91,58.29,57.675,58.29,183783,0
+GSUS.US,D,20231005,000000,58.1017,58.26,57.7736,58.1748,42352,0
+GSUS.US,D,20231006,000000,57.79,59.07,57.79,58.91,25250,0
+GSUS.US,D,20231009,000000,58.6831,59.33,58.6831,59.2462,25066,0
+GSUS.US,D,20231010,000000,59.35,59.9556,59.35,59.6,52646,0
+GSUS.US,D,20231011,000000,59.84,59.86,59.4266,59.841,276256,0
+GSUS.US,D,20231012,000000,59.79,59.9433,59.1852,59.461,164061,0
+GSUS.US,D,20231013,000000,59.73,59.79,58.97,59.16,26560,0
+GSUS.US,D,20231016,000000,59.36,59.91,59.36,59.8,285276,0
+GSUS.US,D,20231017,000000,59.27,60.0733,59.27,59.78,46516,0
+GSUS.US,D,20231018,000000,59.53,59.68,58.848,59.01,137536,0
+GSUS.US,D,20231019,000000,59.01,59.21,58.46,58.48,124334,0
+GSUS.US,D,20231020,000000,58.35,58.35,57.74,57.75,141092,0
+GSUS.US,D,20231023,000000,57.42,58.05,57.34,57.68,108385,0
+GSUS.US,D,20231024,000000,57.98,58.249,57.72,58.1,129953,0
+GSUS.US,D,20231025,000000,57.79,57.795,57.1934,57.2,54570,0
+GSUS.US,D,20231026,000000,57,57.14,56.38,56.52,1065098,0
+GSUS.US,D,20231027,000000,56.53,56.67,56.0959,56.24,104817,0
+GSUS.US,D,20231030,000000,56.86,57.05,56.52,56.95,63303,0
+GSUS.US,D,20231031,000000,56.96,57.34,56.775,57.33,696288,0
+GSUS.US,D,20231101,000000,57.42,58,57.42,57.93,96132,0
+GSUS.US,D,20231102,000000,58.4,59.04,58.4,59.04,199052,0
+GSUS.US,D,20231103,000000,59.29,59.77,59.29,59.61,54290,0
+GSUS.US,D,20231106,000000,59.71,59.71,59.457,59.68,23311,0
+GSUS.US,D,20231107,000000,59.68,60.0068,59.61,59.91,39378,0
+GSUS.US,D,20231108,000000,59.97,60.03,59.7053,60.01,1865603,0
+GSUS.US,D,20231109,000000,60.09,60.16,59.46,59.505,39883,0
+GSUS.US,D,20231110,000000,59.78,60.488,59.6009,60.45,22350,0
+GSUS.US,D,20231113,000000,60.27,60.5099,60.16,60.4,38420,0
+GSUS.US,D,20231114,000000,61.17,61.73,61.17,61.59,2069443,0
+GSUS.US,D,20231115,000000,61.69,61.9226,61.58,61.67,28502,0
+GSUS.US,D,20231116,000000,61.52,61.77,61.46,61.77,565257,0
+GSUS.US,D,20231117,000000,61.74,61.9168,61.6833,61.82,30197,0
+GSUS.US,D,20231120,000000,61.96,62.43,61.96,62.31,25073,0
+GSUS.US,D,20231121,000000,62.16,62.2213,62.01,62.2,19119,0
+GSUS.US,D,20231122,000000,62.58,62.58,62.33,62.49,30790,0
+GSUS.US,D,20231124,000000,62.44,62.495,62.42,62.46,11591,0
+GSUS.US,D,20231127,000000,62.41,62.5372,62.3445,62.39,14963,0
+GSUS.US,D,20231128,000000,62.26,62.62,62.26,62.45,51591,0
+GSUS.US,D,20231129,000000,62.89,62.9266,62.4115,62.46,14203,0
+GSUS.US,D,20231130,000000,62.58,62.72,62.3163,62.71,34838,0
+GSUS.US,D,20231201,000000,62.56,63.125,62.56,63.07,83072,0
+GSUS.US,D,20231204,000000,62.46,62.77,62.4,62.73,39034,0
+GSUS.US,D,20231205,000000,62.525,62.8453,62.52,62.69,23619,0
+GSUS.US,D,20231206,000000,62.94,62.94,62.41,62.47,158586,0
+GSUS.US,D,20231207,000000,62.67,63.0031,62.67,62.95,25219,0
+GSUS.US,D,20231208,000000,62.82,63.29,62.82,63.22,35757,0
+GSUS.US,D,20231211,000000,63.368,63.51,63.19,63.51,34353,0
+GSUS.US,D,20231212,000000,63.36,63.78,63.3143,63.78,33295,0
+GSUS.US,D,20231213,000000,63.77,64.639,63.77,64.62,18637,0
+GSUS.US,D,20231214,000000,65.06,65.06,64.52,64.84,48180,0
+GSUS.US,D,20231215,000000,64.8,64.94,64.65,64.82,38564,0
+GSUS.US,D,20231218,000000,65.04,65.25,65.01,65.15,35734,0
+GSUS.US,D,20231219,000000,65.13,65.52,65.13,65.51,311914,0
+GSUS.US,D,20231220,000000,65.42,65.6654,64.56,64.58,55075,0
+GSUS.US,D,20231221,000000,65.1334,65.24,64.79,65.24,70089,0
+GSUS.US,D,20231222,000000,65.54,65.5865,65.13,65.36,30186,0
+GSUS.US,D,20231226,000000,65.1,65.45,65.1,65.39,23062,0
+GSUS.US,D,20231227,000000,65.29,65.51,65.29,65.49,28885,0
+GSUS.US,D,20231228,000000,65.46,65.66,65.46,65.54,38059,0
+GSUS.US,D,20231229,000000,65.44,65.57,65.09,65.35,46312,0
+GSUS.US,D,20240102,000000,64.93,65.09,64.6428,64.88,194163,0
+GSUS.US,D,20240103,000000,64.53,64.68,64.38,64.39,32962,0
+GSUS.US,D,20240104,000000,64.24,64.71,64.18,64.19,38408,0
+GSUS.US,D,20240105,000000,64.12,64.61,64.12,64.3,60535,0
+GSUS.US,D,20240108,000000,64.486,65.22,64.486,65.21,39464,0
+GSUS.US,D,20240109,000000,64.865,65.22,64.865,65.12,70569,0
+GSUS.US,D,20240110,000000,65.16,65.62,65.16,65.53,162224,0
+GSUS.US,D,20240111,000000,65.51,65.5681,64.99,65.4862,50951,0
+GSUS.US,D,20240112,000000,65.66,65.7767,65.36,65.56,68746,0
+GSUS.US,D,20240116,000000,65.25,65.53,65.0738,65.31,30813,0
+GSUS.US,D,20240117,000000,64.86,65.0099,64.632,64.95,21946,0
+GSUS.US,D,20240118,000000,65.21,65.57,64.9649,65.54,43510,0
+GSUS.US,D,20240119,000000,65.74,66.36,65.65,66.31,32267,0
+GSUS.US,D,20240122,000000,66.55,66.735,66.4336,66.51,39038,0
+GSUS.US,D,20240123,000000,66.54,66.71,66.4426,66.7,23843,0
+GSUS.US,D,20240124,000000,67.02,67.2,66.72,66.72,52106,0
+GSUS.US,D,20240125,000000,67.04,67.08,66.7654,67.08,44401,0
+GSUS.US,D,20240126,000000,67.1,67.2046,66.92,66.99,33297,0
+GSUS.US,D,20240129,000000,67.03,67.58,67.0091,67.54,73601,0
+GSUS.US,D,20240130,000000,67.54,67.5824,67.39,67.51,239161,0
+GSUS.US,D,20240131,000000,67.09,67.23,66.4,66.41,1207865,0
+GSUS.US,D,20240201,000000,66.67,67.21,66.53,67.21,68670,0
+GSUS.US,D,20240202,000000,67.365,68.13,67.33,67.97,36314,0
+GSUS.US,D,20240205,000000,67.59,67.91,67.4,67.72,38082,0
+GSUS.US,D,20240206,000000,67.897,67.92,67.6466,67.89,22661,0
+GSUS.US,D,20240207,000000,68.1799,68.5275,68.15,68.46,37867,0
+GSUS.US,D,20240208,000000,68.52,68.6,68.39,68.58,296636,0
+GSUS.US,D,20240209,000000,68.64,69.0029,68.64,68.95,30139,0
+GSUS.US,D,20240212,000000,68.93,69.25,68.85,68.91,183650,0
+GSUS.US,D,20240213,000000,67.93,68.17,67.545,67.96,81242,0
+GSUS.US,D,20240214,000000,68.32,68.67,68.08,68.64,282011,0
+GSUS.US,D,20240215,000000,68.65,69.06,68.62,69.06,26366,0
+GSUS.US,D,20240216,000000,69.09,69.15,68.7,68.71,29684,0
+GSUS.US,D,20240220,000000,68.29,68.325,67.97,68.26,37699,0
+GSUS.US,D,20240221,000000,68.08,68.35,67.96,68.35,24937,0
+GSUS.US,D,20240222,000000,69.18,69.8545,69.18,69.78,24201,0
+GSUS.US,D,20240223,000000,70.03,70.075,69.74,69.85,95133,0
+GSUS.US,D,20240226,000000,69.81,69.88,69.58,69.58,61305,0
+GSUS.US,D,20240227,000000,69.61,69.72,69.4729,69.71,109447,0
+GSUS.US,D,20240228,000000,69.51,69.66,69.39,69.55,80947,0
+GSUS.US,D,20240229,000000,69.81,70.05,69.53,69.94,207856,0
+GSUS.US,D,20240301,000000,69.94,70.5494,69.94,70.53,308941,0
+GSUS.US,D,20240304,000000,70.45,70.66,70.41,70.42,94984,0
+GSUS.US,D,20240305,000000,69.75,69.81,69.38,69.65,39908,0
+GSUS.US,D,20240306,000000,70.06,70.33,69.8899,70.06,211393,0
+GSUS.US,D,20240307,000000,70.38,70.835,70.38,70.79,41272,0
+GSUS.US,D,20240308,000000,70.95,71.15,70.211,70.33,37592,0
+GSUS.US,D,20240311,000000,70.03,70.32,69.86,70.24,54992,0
+GSUS.US,D,20240312,000000,70.17,71.02,70.17,70.97,38859,0
+GSUS.US,D,20240313,000000,70.91,71.0547,70.7599,70.88,32464,0
+GSUS.US,D,20240314,000000,70.96,70.9901,70.36,70.64,23174,0
+GSUS.US,D,20240315,000000,70.22,70.4,70.03,70.19,216524,0
+GSUS.US,D,20240318,000000,70.69,70.985,70.6343,70.67,64882,0
+GSUS.US,D,20240319,000000,70.46,71.0502,70.425,71.0502,22602,0
+GSUS.US,D,20240320,000000,71.01,71.66,70.96,71.65,36641,0
+GSUS.US,D,20240321,000000,72.1,72.2,71.91,71.91,26997,0
+GSUS.US,D,20240322,000000,71.67,71.7592,71.5706,71.61,26238,0
+GSUS.US,D,20240325,000000,71.3,71.515,71.3,71.38,23694,0
+GSUS.US,D,20240326,000000,71.57,71.61,71.21,71.22,31167,0
+GSUS.US,D,20240327,000000,71.57,71.81,71.35,71.8,539743,0
+GSUS.US,D,20240328,000000,71.77,71.9879,71.77,71.78,451769,0
+GSUS.US,D,20240401,000000,71.9,71.9238,71.55,71.71,61631,0
+GSUS.US,D,20240402,000000,71.0225,71.24,70.935,71.24,46778,0
+GSUS.US,D,20240403,000000,70.99,71.52,70.99,71.32,58111,0
+GSUS.US,D,20240404,000000,71.8,71.92,70.44,70.46,27853,0
+GSUS.US,D,20240405,000000,70.64,71.42,70.64,71.21,19598,0
+GSUS.US,D,20240408,000000,71.21,71.44,71.1794,71.25,26074,0
+GSUS.US,D,20240409,000000,71.44,71.44,70.8,71.34,26026,0
+GSUS.US,D,20240410,000000,70.42,70.769,70.375,70.7,48767,0
+GSUS.US,D,20240411,000000,70.59,71.3599,70.45,71.17,31795,0
+GSUS.US,D,20240412,000000,70.71,70.805,70.0042,70.16,26813,0
+GSUS.US,D,20240415,000000,70.68,70.73,69.27,69.28,51252,0
+GSUS.US,D,20240416,000000,69.27,69.54,69.03,69.14,34241,0
+GSUS.US,D,20240417,000000,69.53,69.53,68.68,68.77,52643,0
+GSUS.US,D,20240418,000000,68.8081,69.159,68.5575,68.64,44781,0
+GSUS.US,D,20240419,000000,68.47,68.56,67.85,68.02,21943,0
+GSUS.US,D,20240422,000000,68.3636,68.9852,68.13,68.62,24695,0
+GSUS.US,D,20240423,000000,68.99,69.53,68.91,69.4368,3000228,0
+GSUS.US,D,20240424,000000,69.61,69.6951,69.13,69.44,30772,0
+GSUS.US,D,20240425,000000,68.37,69.25,68.37,69.13,13844,0
+GSUS.US,D,20240426,000000,69.55,70.0523,69.55,69.82,56307,0
+GSUS.US,D,20240429,000000,70.02,70.16,69.7099,70.03,20547,0
+GSUS.US,D,20240430,000000,69.908,69.95,68.96,68.97,409533,0
+GSUS.US,D,20240501,000000,68.93,69.73,68.69,68.74,208956,0
+GSUS.US,D,20240502,000000,69.2,69.47,68.63,69.313,36366,0
+GSUS.US,D,20240503,000000,70.36,70.36,69.91,70.27,30591,0
+GSUS.US,D,20240506,000000,70.58,70.95,70.56,70.95,39593,0
+GSUS.US,D,20240507,000000,71.03,71.2499,70.9588,71.04,319381,0
+GSUS.US,D,20240508,000000,70.73,71.1,70.73,71.04,64690,0
+GSUS.US,D,20240509,000000,71.01,71.42,71.01,71.42,25356,0
+GSUS.US,D,20240510,000000,71.59,71.71,71.4192,71.56,22618,0
+GSUS.US,D,20240513,000000,71.78,71.78,71.4636,71.56,18309,0
+GSUS.US,D,20240514,000000,71.5,71.9,71.5,71.86,18279,0
+GSUS.US,D,20240515,000000,72.32,72.7835,72.32,72.7835,21182,0
+GSUS.US,D,20240516,000000,72.73,72.95,72.64,72.64,31229,0
+GSUS.US,D,20240517,000000,72.59,72.72,72.52,72.72,36839,0
+GSUS.US,D,20240520,000000,72.66,73.0071,72.66,72.815,33504,0
+GSUS.US,D,20240521,000000,72.795,72.99,72.7701,72.99,17137,0
+GSUS.US,D,20240522,000000,72.95,72.975,72.515,72.76,29838,0
+GSUS.US,D,20240523,000000,73.28,73.28,72.095,72.25,167421,0
+GSUS.US,D,20240524,000000,72.48,72.7645,72.39,72.72,21876,0
+GSUS.US,D,20240528,000000,72.83,72.83,72.38,72.74,51717,0
+GSUS.US,D,20240529,000000,72.06,72.4,72.06,72.205,43694,0
+GSUS.US,D,20240530,000000,71.9,72.08,71.67,71.77,25436,0
+GSUS.US,D,20240531,000000,71.85,72.32,71.13,72.27,42410,0
+GSUS.US,D,20240603,000000,72.56,72.565,71.77,72.32,44837,0
+GSUS.US,D,20240604,000000,72.17,72.53,72.0252,72.45,33555,0
+GSUS.US,D,20240605,000000,72.81,73.33,72.6055,73.32,29578,0
+GSUS.US,D,20240606,000000,73.33,73.45,73.16,73.29,88583,0
+GSUS.US,D,20240607,000000,73.18,73.59,73.1119,73.24,21139,0
+GSUS.US,D,20240610,000000,73.225,73.5185,73.225,73.44,29143,0
+GSUS.US,D,20240611,000000,73.2718,73.67,73.185,73.67,14006,0
+GSUS.US,D,20240612,000000,74.45,74.64,74.21,74.31,60046,0
+GSUS.US,D,20240613,000000,74.62,74.62,74.09,74.46,32951,0
+GSUS.US,D,20240614,000000,74.37,74.48,74.12,74.48,48401,0
+GSUS.US,D,20240617,000000,74.44,75.2965,74.4312,75.07,27148,0
+GSUS.US,D,20240618,000000,75.05,75.27,75.05,75.26,26013,0
+GSUS.US,D,20240620,000000,75.37,75.4841,74.875,75.05,23272,0
+GSUS.US,D,20240621,000000,74.8953,75.1474,74.86,75.02,40181,0
+GSUS.US,D,20240624,000000,74.9501,75.07,74.5,74.5,33380,0
+GSUS.US,D,20240625,000000,74.75,74.83,74.521,74.81,33583,0
+GSUS.US,D,20240626,000000,74.65,74.98,74.61,74.98,42341,0
+GSUS.US,D,20240627,000000,74.98,75.13,74.84,75.03,35486,0
+GSUS.US,D,20240628,000000,75.2,75.57,74.6801,74.76,38869,0
+GSUS.US,D,20240701,000000,74.92,75.04,74.6604,75,26330,0
+GSUS.US,D,20240702,000000,74.79,75.45,74.79,75.45,20916,0
+GSUS.US,D,20240703,000000,75.51,75.84,75.5,75.81,60022,0
+GSUS.US,D,20240705,000000,75.79,76.32,75.79,76.24,16096,0
+GSUS.US,D,20240708,000000,76.43,76.45,76.22,76.32,42825,0
+GSUS.US,D,20240709,000000,76.48,76.578,76.392,76.42,28923,0
+GSUS.US,D,20240710,000000,76.67,77.19,76.5545,77.16,190255,0
+GSUS.US,D,20240711,000000,77.19,77.19,76.39,76.5364,14656,0
+GSUS.US,D,20240712,000000,76.57,77.38,76.57,76.85,247760,0
+GSUS.US,D,20240715,000000,77.3,77.5702,77.02,77.15,27081,0
+GSUS.US,D,20240716,000000,77.25,77.65,77.25,77.59,345768,0
+GSUS.US,D,20240717,000000,76.78,76.9137,76.53,76.53,22164,0
+GSUS.US,D,20240718,000000,76.76,76.76,75.6229,75.92,29924,0
+GSUS.US,D,20240719,000000,75.74,76.01,75.35,75.43,18117,0
+GSUS.US,D,20240722,000000,75.915,76.2779,75.76,76.18,30745,0
+GSUS.US,D,20240723,000000,76.195,76.485,76.1,76.1,28327,0
+GSUS.US,D,20240724,000000,75.31,75.31,74.3,74.3,181136,0
+GSUS.US,D,20240725,000000,74.36,75.18,73.93,73.97,294780,0
+GSUS.US,D,20240726,000000,74.68,75.08,74.47,74.73,25613,0
+GSUS.US,D,20240729,000000,75.01,75.1,74.615,74.81,155470,0
+GSUS.US,D,20240730,000000,75.0387,75.0387,73.99,74.35,138573,0
+GSUS.US,D,20240731,000000,75.32,75.96,75.32,75.55,38199,0
+GSUS.US,D,20240801,000000,75.87,75.9899,74.11,74.495,31440,0
+GSUS.US,D,20240802,000000,73.34,73.58,72.62,73.12,46532,0
+GSUS.US,D,20240805,000000,69.73,71.7,69.73,71.01,173448,0
+GSUS.US,D,20240806,000000,71.39,72.44,71.32,71.64,37613,0
+GSUS.US,D,20240807,000000,72.75,72.87,71.08,71.17,29027,0
+GSUS.US,D,20240808,000000,72.03,72.9,71.945,72.7168,36389,0
+GSUS.US,D,20240809,000000,72.6114,73.27,72.6114,73.24,222364,0
+GSUS.US,D,20240812,000000,73.32,73.46,73.03,73.21,24441,0
+GSUS.US,D,20240813,000000,73.775,74.45,73.69,74.33,362894,0
+GSUS.US,D,20240814,000000,74.36,74.88,74.1962,74.73,70916,0
+GSUS.US,D,20240815,000000,75.5,76.05,75.5,76.02,179307,0
+GSUS.US,D,20240816,000000,75.97,76.28,75.8904,76.19,80669,0
+GSUS.US,D,20240819,000000,76.285,76.88,76.22,76.88,57614,0
+GSUS.US,D,20240820,000000,76.98,76.99,76.63,76.74,40195,0
+GSUS.US,D,20240821,000000,76.94,77.139,76.75,77.06,244564,0
+GSUS.US,D,20240822,000000,77.36,77.36,76.31,76.38,27686,0
+GSUS.US,D,20240823,000000,76.865,77.3677,76.635,77.23,26700,0
+GSUS.US,D,20240826,000000,77.25,77.25,76.79,77,20335,0
+GSUS.US,D,20240827,000000,76.69,77.2042,76.69,77.12,49530,0
+GSUS.US,D,20240828,000000,77,77.08,76.25,76.63,40138,0
+GSUS.US,D,20240829,000000,76.895,77.42,76.6,76.71,25076,0
+GSUS.US,D,20240830,000000,77.09,77.51,76.6199,77.45,480425,0
+GSUS.US,D,20240903,000000,76.42,76.4651,75.5909,75.81,15076,0
+GSUS.US,D,20240904,000000,75.89,76.06,75.44,75.65,25746,0
+GSUS.US,D,20240905,000000,75.72,75.81,75.17,75.44,42789,0
+GSUS.US,D,20240906,000000,75.4517,75.4517,74.1,74.19,281550,0
+GSUS.US,D,20240909,000000,74.7,75.2,74.52,75.02,26477,0
+GSUS.US,D,20240910,000000,75.26,75.39,74.7,75.39,14185,0
+GSUS.US,D,20240911,000000,74.905,76.24,74.43,76.22,17922,0
+GSUS.US,D,20240912,000000,76.28,76.86,76.085,76.75,23577,0
+GSUS.US,D,20240913,000000,77.03,77.3299,77.03,77.22,37984,0
+GSUS.US,D,20240916,000000,77.07,77.2995,77,77.28,24750,0
+GSUS.US,D,20240917,000000,77.56,77.7399,77.05,77.3,28529,0
+GSUS.US,D,20240918,000000,77.3699,77.86,77.1517,77.1517,28416,0
+GSUS.US,D,20240919,000000,78.2105,78.71,78.2105,78.41,24291,0
+GSUS.US,D,20240920,000000,78.33,78.49,78.04,78.33,28266,0
+GSUS.US,D,20240923,000000,78.62,78.62,78.36,78.56,37233,0
+GSUS.US,D,20240924,000000,78.405,78.51,78.048,78.5,19714,0
+GSUS.US,D,20240925,000000,78.46,78.58,78.2299,78.31,298332,0
+GSUS.US,D,20240926,000000,78.74,78.7693,78.3,78.63,26393,0
+GSUS.US,D,20240927,000000,78.775,78.81,78.425,78.48,20341,0
+GSUS.US,D,20240930,000000,78.425,78.86,78.13,78.81,193682,0
+GSUS.US,D,20241001,000000,78.93,78.93,77.78,78.14,314341,0
+GSUS.US,D,20241002,000000,77.89,78.25,77.71,78.15,29219,0
+GSUS.US,D,20241003,000000,77.96,78.17,77.7158,78,23025,0
+GSUS.US,D,20241004,000000,78.53,78.7022,78.07,78.7022,39032,0
+GSUS.US,D,20241007,000000,78.43,78.54,77.8901,77.98,33226,0
+GSUS.US,D,20241008,000000,78.41,78.77,78.41,78.74,21530,0
+GSUS.US,D,20241009,000000,78.78,79.34,78.7501,79.34,22507,0
+GSUS.US,D,20241010,000000,79.08,79.38,79.01,79.21,24869,0
+GSUS.US,D,20241011,000000,79.29,79.8,79.2858,79.71,24967,0
+GSUS.US,D,20241014,000000,80.2101,80.47,80.08,80.34,24166,0
+GSUS.US,D,20241015,000000,80.11,80.12,79.59,79.68,20992,0
+GSUS.US,D,20241016,000000,79.68,80.1,79.5929,80.04,24954,0
+GSUS.US,D,20241017,000000,80.55,80.55,80.06,80.1,28977,0
+GSUS.US,D,20241018,000000,80.16,80.465,80.16,80.34,29131,0
+GSUS.US,D,20241021,000000,80.18,80.3625,79.9301,80.25,16217,0
+GSUS.US,D,20241022,000000,79.92,80.3537,79.92,80.18,24998,0
+GSUS.US,D,20241023,000000,79.84,79.955,79.1399,79.47,17730,0
+GSUS.US,D,20241024,000000,79.66,79.705,79.38,79.59,32485,0
+GSUS.US,D,20241025,000000,80.1,80.2599,79.56,79.56,18543,0
+GSUS.US,D,20241028,000000,80.01,80.05,79.82,79.85,31786,0
+GSUS.US,D,20241029,000000,79.6856,80.14,79.6856,79.95,43254,0
+GSUS.US,D,20241030,000000,79.89,80.19,79.7,79.77,463657,0
+GSUS.US,D,20241031,000000,78.83,78.83,78.21,78.22,396895,0
+GSUS.US,D,20241101,000000,78.69,79.142,78.5063,78.61,26144,0
+GSUS.US,D,20241104,000000,78.675,78.7,78.19,78.33,38481,0
+GSUS.US,D,20241105,000000,78.7155,79.265,78.7155,79.2055,23959,0
+GSUS.US,D,20241106,000000,80.56,81.42,80.56,81.31,30262,0
+GSUS.US,D,20241107,000000,81.66,82.129,81.6324,82.05,40508,0
+GSUS.US,D,20241108,000000,82.179,82.54,82.11,82.3273,1987956,0
+GSUS.US,D,20241111,000000,82.5497,82.6499,82.31,82.5,23732,0
+GSUS.US,D,20241112,000000,82.6199,82.6199,81.935,82.2328,307013,0
+GSUS.US,D,20241113,000000,82.12,82.5758,82.12,82.28,17315,0
+GSUS.US,D,20241114,000000,82.1322,82.19,81.7326,81.81,21323,0
+GSUS.US,D,20241115,000000,80.97,80.9701,80.4456,80.66,646717,0
+GSUS.US,D,20241118,000000,80.65,81.18,80.65,80.97,40872,0
+GSUS.US,D,20241119,000000,80.53,81.4399,80.5,81.38,23065,0
+GSUS.US,D,20241120,000000,81.0995,81.37,80.69,81.37,485836,0
+GSUS.US,D,20241121,000000,81.35,82.02,81.05,81.86,24122,0
+GSUS.US,D,20241122,000000,81.945,82.2,81.86,82.16,29631,0
+GSUS.US,D,20241125,000000,82.81,82.81,82.08,82.41,146259,0
+GSUS.US,D,20241126,000000,82.6,82.9,82.56,82.9,675960,0
+GSUS.US,D,20241127,000000,82.7761,82.819,82.4,82.57,42756,0
+GSUS.US,D,20241129,000000,82.81,83.17,82.81,83.08,27412,0
+GSUS.US,D,20241202,000000,83.2,83.36,83.1506,83.26,69921,0
+GSUS.US,D,20241203,000000,83.24,83.31,83.08,83.3046,41681,0
+GSUS.US,D,20241204,000000,83.695,83.97,83.58,83.92,154266,0
+GSUS.US,D,20241205,000000,83.97,84.05,83.76,83.79,36309,0
+GSUS.US,D,20241206,000000,84.0579,84.1444,83.8901,84.06,51545,0
+GSUS.US,D,20241209,000000,83.8608,83.8608,83.3904,83.47,152876,0
+GSUS.US,D,20241210,000000,83.5871,83.5871,83.11,83.19,804013,0
+GSUS.US,D,20241211,000000,83.67,83.9799,83.65,83.9,42407,0
+GSUS.US,D,20241212,000000,83.7012,83.809,83.45,83.47,905573,0
+GSUS.US,D,20241213,000000,83.66,83.66,83.27,83.45,39599,0
+GSUS.US,D,20241216,000000,83.65,83.96,83.59,83.7757,242059,0
+GSUS.US,D,20241217,000000,83.3799,83.54,83.21,83.45,57020,0
+GSUS.US,D,20241218,000000,83.3873,83.66,81,81,39799,0
+GSUS.US,D,20241219,000000,81.61,81.61,80.89,80.91,46536,0
+GSUS.US,D,20241220,000000,80.57,82.51,80.38,81.77,44763,0
+GSUS.US,D,20241223,000000,81.22,82.08,81.22,82.02,50922,0
+GSUS.US,D,20241224,000000,82.475,82.99,82.16,82.98,52254,0
+GSUS.US,D,20241226,000000,82.692,83.03,82.65,82.98,67070,0
+GSUS.US,D,20241227,000000,82.31,82.34,81.57,82.07,42888,0
+GSUS.US,D,20241230,000000,81.22,81.57,80.68,81.11,200633,0
+GSUS.US,D,20241231,000000,81.26,81.39,80.6,80.83,28605,0
+GSUS.US,D,20250102,000000,80.88,81.14,80.11,80.5982,34830,0
+GSUS.US,D,20250103,000000,81.03,81.72,80.96,81.67,34871,0
+GSUS.US,D,20250106,000000,82.4,82.7601,81.94,82.0852,28250,0
+GSUS.US,D,20250107,000000,82.33,82.41,80.9536,81.18,42341,0
+GSUS.US,D,20250108,000000,81.1,81.51,80.7701,81.37,25617,0
+GSUS.US,D,20250110,000000,80.74,80.74,79.8899,80.11,39895,0
+GSUS.US,D,20250113,000000,79.45,80.26,79.45,80.19,42881,0
+GSUS.US,D,20250114,000000,80.42,80.66,79.85,80.28,72887,0
+GSUS.US,D,20250115,000000,81.59,81.935,81.35,81.76,49252,0
+GSUS.US,D,20250116,000000,81.93,82.09,81.59,81.66,1682569,0
+GSUS.US,D,20250117,000000,82.375,82.7,82.3011,82.48,658297,0
+GSUS.US,D,20250121,000000,82.74,83.21,82.72,83.19,70942,0
+GSUS.US,D,20250122,000000,83.68,83.9394,83.67,83.69,169647,0
+GSUS.US,D,20250123,000000,83.57,84.14,83.57,84.12,51642,0
+GSUS.US,D,20250124,000000,84.1622,84.31,83.79,83.94,40384,0
+GSUS.US,D,20250127,000000,82.49,82.68,81.83,82.68,349461,0
+GSUS.US,D,20250128,000000,82.65,83.59,82.65,83.52,79281,0
+GSUS.US,D,20250129,000000,83.23,83.37,82.85,83.1456,29872,0
+GSUS.US,D,20250130,000000,83.49,83.8,83,83.54,26808,0
+GSUS.US,D,20250131,000000,84,84.2883,83.111,83.23,25746,0
+GSUS.US,D,20250203,000000,82,82.9482,81.7,82.595,46360,0
+GSUS.US,D,20250204,000000,82.705,83.26,82.63,83.26,26925,0
+GSUS.US,D,20250205,000000,83.04,83.57,82.9699,83.545,27867,0
+GSUS.US,D,20250206,000000,83.71,83.86,83.35,83.84,45928,0
+GSUS.US,D,20250207,000000,84.09,84.09,83.0615,83.14,42598,0
+GSUS.US,D,20250210,000000,83.65,83.76,83.5248,83.6923,42876,0
+GSUS.US,D,20250211,000000,83.51,83.75,83.44,83.675,25739,0
+GSUS.US,D,20250212,000000,83.03,83.6124,83.03,83.48,28376,0
+GSUS.US,D,20250213,000000,83.48,84.37,83.48,84.355,57837,0
+GSUS.US,D,20250214,000000,84.39,84.47,84.2647,84.38,26389,0
+GSUS.US,D,20250218,000000,84.44,84.5,84.13,84.5,38980,0
+GSUS.US,D,20250219,000000,84.3,84.7594,84.3,84.67,24460,0
+GSUS.US,D,20250220,000000,84.56,84.56,83.89,84.32,45636,0
+GSUS.US,D,20250221,000000,83.96,84.41,82.81,82.85,21496,0
+GSUS.US,D,20250224,000000,82.95,83.02,82.28,82.34,33950,0
+GSUS.US,D,20250225,000000,82.37,82.44,81.28,81.87,55965,0
+GSUS.US,D,20250226,000000,82.525,82.64,81.67,81.87,22022,0
+GSUS.US,D,20250227,000000,82.37,82.43,80.59,80.65,25558,0
+GSUS.US,D,20250228,000000,80.4776,82.01,80.31,81.89,264302,0
+GSUS.US,D,20250303,000000,82.11,82.35,80.015,80.52,48845,0
+GSUS.US,D,20250304,000000,79.745,80.69,78.89,79.51,212374,0
+GSUS.US,D,20250305,000000,79.66,80.67,79.185,80.47,46748,0
+GSUS.US,D,20250306,000000,79.5472,79.9591,78.55,78.92,50714,0
+GSUS.US,D,20250307,000000,78.5,79.435,77.9801,79.28,57742,0
+GSUS.US,D,20250310,000000,78.32,78.35,76.42,77.05,57097,0
+GSUS.US,D,20250311,000000,77.11,77.37928,75.9712,76.6,57028,0
+GSUS.US,D,20250312,000000,77.22,77.41,76.24,76.96,38969,0
+GSUS.US,D,20250313,000000,76.79,76.98,75.65,75.92,49539,0
+GSUS.US,D,20250314,000000,76.55,77.56,76.55,77.51,34067,0
+GSUS.US,D,20250317,000000,77.94,78.46,77.5343,78.09,54900,0
+GSUS.US,D,20250318,000000,77.42,77.42,76.94,77.17,166074,0
+GSUS.US,D,20250319,000000,77.55,78.55,77.515,78.07,43437,0
+GSUS.US,D,20250320,000000,78.47,78.5345,77.64,77.92,29025,0
+GSUS.US,D,20250321,000000,77.15,78.03,77.13,78.03,32486,0
+GSUS.US,D,20250324,000000,78.93,79.5,78.85,79.35,29437,0
+GSUS.US,D,20250325,000000,79.4,79.41,79.11,79.35,42017,0
+GSUS.US,D,20250326,000000,79.24,79.24,78.135,78.38,31840,0
+GSUS.US,D,20250327,000000,78.57,78.5943,78,78.03,40492,0
+GSUS.US,D,20250328,000000,77.85,77.85,76.39,76.51,79518,0
+GSUS.US,D,20250331,000000,75.41,77.035,75.28,76.9,78265,0
+GSUS.US,D,20250401,000000,76.58,77.25,76.21,77.12,65564,0
+GSUS.US,D,20250402,000000,76.85,77.96,76.85,77.69,30966,0
+GSUS.US,D,20250403,000000,75.32,75.32,73.83,73.9,452749,0
+GSUS.US,D,20250404,000000,71.69,71.72,69.52,69.53,473251,0
+GSUS.US,D,20250407,000000,67.1537,71.7,66.72,69.32,378814,0
+GSUS.US,D,20250408,000000,71.68,71.9544,67.465,68.32,97647,0
+GSUS.US,D,20250409,000000,68.21,75.0484,67.9846,74.87,187822,0
+GSUS.US,D,20250410,000000,73.1326,73.41,70.7174,72.19,81211,0
+GSUS.US,D,20250411,000000,72.39,73.62,71.75,73.42,66533,0
+GSUS.US,D,20250414,000000,74.55,74.96,73.6769,74.14,72075,0
+GSUS.US,D,20250415,000000,74.35,74.65,73.9663,74.0184,22756,0
+GSUS.US,D,20250416,000000,73.31,73.59,71.705,72.34,30191,0
+GSUS.US,D,20250417,000000,72.6,73.05,72.2045,72.44,30763,0
+GSUS.US,D,20250421,000000,71.775,71.775,69.9993,70.75,47180,0
+GSUS.US,D,20250422,000000,71.515,72.8001,71.5,72.52,37779,0
+GSUS.US,D,20250423,000000,74.49,74.93,73.54,73.76,142167,0
+GSUS.US,D,20250424,000000,73.83,75.37,73.83,75.31,39300,0
+GSUS.US,D,20250425,000000,75.38,75.9409,75.245,75.89,38725,0
+GSUS.US,D,20250428,000000,76.18,76.18,75.215,75.99,26790,0
+GSUS.US,D,20250429,000000,75.75,76.56,75.73,76.4433,22230,0
+GSUS.US,D,20250430,000000,74.85,76.63,74.842,76.45,419075,0
+GSUS.US,D,20250501,000000,77.15,77.76,76.98,77.02,32647,0
+GSUS.US,D,20250502,000000,77.96,78.34,77.75,78.23,37497,0
+GSUS.US,D,20250505,000000,77.62,78.17,77.6,77.67,18616,0
+GSUS.US,D,20250506,000000,77.12,77.49,77.01,77.06,28182,0
+GSUS.US,D,20250507,000000,77.24,77.67,76.74,77.37,57091,0
+GSUS.US,D,20250508,000000,77.9478,78.54,77.76,77.91,41992,0
+GSUS.US,D,20250509,000000,78.27,78.28,77.6568,77.845,26685,0
+GSUS.US,D,20250512,000000,80.1,80.37,79.6068,80.37,28134,0
+GSUS.US,D,20250513,000000,80.38,81.24,80.38,80.98,39281,0
+GSUS.US,D,20250514,000000,81.21,81.245,80.945,81.1,63975,0
+GSUS.US,D,20250515,000000,80.9,81.5201,80.87,81.36,74078,0
+GSUS.US,D,20250516,000000,81.52,82,81.33,82,29859,0
+GSUS.US,D,20250519,000000,81.54,82.19,81.54,82.11,64536,0
+GSUS.US,D,20250520,000000,81.85,82,81.43,81.79,43619,0
+GSUS.US,D,20250521,000000,81.48,81.805,80.38,80.52,29283,0
+GSUS.US,D,20250522,000000,80.67,80.9784,80.4,80.51,48582,0
+GSUS.US,D,20250523,000000,79.61,80.31,79.61,80,27809,0
+GSUS.US,D,20250527,000000,81.16,81.62,80.92,81.62,37874,0
+GSUS.US,D,20250528,000000,81.6851,81.6851,81.2427,81.29,162537,0
+GSUS.US,D,20250529,000000,81.44,82.01,81.2025,81.53,562462,0
+GSUS.US,D,20250530,000000,81.44,81.7,80.59,81.52,1024727,0
+GSUS.US,D,20250602,000000,81.12,81.915,80.88,81.915,33789,0
+GSUS.US,D,20250603,000000,81.88,82.55,81.859,82.46,34060,0
+GSUS.US,D,20250604,000000,82.58,82.69,82.39,82.47,64851,0
+GSUS.US,D,20250605,000000,82.46,82.87,81.85,82.05,45666,0
+GSUS.US,D,20250606,000000,82.96,83.04,82.7,82.91,29055,0
+GSUS.US,D,20250609,000000,82.88,83.16,82.85,82.96,20560,0
+GSUS.US,D,20250610,000000,83.12,83.45,82.84,83.38,40818,0
+GSUS.US,D,20250611,000000,83.43,83.6532,82.97,83.185,32364,0
+GSUS.US,D,20250612,000000,83.0586,83.48,83.0586,83.48,19446,0
+GSUS.US,D,20250613,000000,82.94,83.2227,82.4387,82.49,26936,0
+GSUS.US,D,20250616,000000,83.22,83.5986,83.21,83.315,24884,0
+GSUS.US,D,20250617,000000,82.9762,83.1925,82.66,82.675,17501,0
+GSUS.US,D,20250618,000000,82.7265,83.1646,82.55,82.65,36322,0
+GSUS.US,D,20250620,000000,83.1198,83.15,82.31,82.41,54918,0
+GSUS.US,D,20250623,000000,82.32,83.21813,82.2408,83.21,26290,0
+GSUS.US,D,20250624,000000,83.66,84.07,83.58,84.01,41774,0
+GSUS.US,D,20250625,000000,84.23,84.23,83.87,84.01,52009,0
+GSUS.US,D,20250626,000000,84.2885,84.7,84.23,84.66,44753,0
+GSUS.US,D,20250627,000000,84.92,85.3,84.59,85.04,108339,0
+GSUS.US,D,20250630,000000,85.32,85.66,85.16,85.57,86322,0
+GSUS.US,D,20250701,000000,85.48,85.59,85.24,85.43,71855,0
+GSUS.US,D,20250702,000000,85.4411,85.85,85.4411,85.85,37180,0
+GSUS.US,D,20250703,000000,86.34,86.6368,86.34,86.58,26439,0
+GSUS.US,D,20250707,000000,86.23,86.23,85.72,85.88,48736,0
+GSUS.US,D,20250708,000000,85.88,86.05,85.775,85.85,20514,0
+GSUS.US,D,20250709,000000,86.35,86.37,85.93,86.37,28161,0
+GSUS.US,D,20250710,000000,86.2061,86.71,86.2061,86.58,54006,0
+GSUS.US,D,20250711,000000,86.285,86.3749,86.25,86.3,21956,0
+GSUS.US,D,20250714,000000,86.18,86.5,86.17,86.485,19727,0
+GSUS.US,D,20250715,000000,86.5899,86.5899,86.1485,86.15,20975,0
+GSUS.US,D,20250716,000000,86.32,86.45,85.92,86.45,25140,0
+GSUS.US,D,20250717,000000,86.55,86.9799,86.5455,86.906,21188,0
+GSUS.US,D,20250718,000000,87.04,87.21,86.7159,86.9,22845,0
+GSUS.US,D,20250721,000000,87.18,87.45,87.02,87.04,102163,0
+GSUS.US,D,20250722,000000,87.07,87.14,86.7,87.07,33054,0
+GSUS.US,D,20250723,000000,87.22,87.71,87.22,87.7,47020,0
+GSUS.US,D,20250724,000000,87.92,87.99,87.81,87.81,35919,0
+GSUS.US,D,20250725,000000,87.97,88.28,87.85,88.19,53655,0
+GSUS.US,D,20250728,000000,88.28,88.32,88.03,88.2,44295,0
+GSUS.US,D,20250729,000000,88.32,88.32,87.84,87.95,23641,0
+GSUS.US,D,20250730,000000,88.08,88.2,87.4801,87.78,220634,0
+GSUS.US,D,20250731,000000,88.4,88.55,87.47,87.47,504138,0
+GSUS.US,D,20250801,000000,86.36,86.64,85.82,86.06,76807,0
+GSUS.US,D,20250804,000000,86.84,87.38,86.84,87.36,34154,0
+GSUS.US,D,20250805,000000,87.525,87.53,86.8201,86.93,26924,0
+GSUS.US,D,20250806,000000,87.1,87.715,87.015,87.6,32049,0
+GSUS.US,D,20250807,000000,87.89,87.96,87.23556,87.46,28483,0
+GSUS.US,D,20250808,000000,87.7917,88.31,87.7917,88.25,115497,0
+GSUS.US,D,20250811,000000,88.31,88.39,87.94,88.11,17331,0
+GSUS.US,D,20250812,000000,88.5401,89.05,88.5401,89.05,57491,0
+GSUS.US,D,20250813,000000,89.3131,89.4133,89.0066,89.27,28776,0
+GSUS.US,D,20250814,000000,89.1676,89.36,89.0006,89.3,15683,0
+GSUS.US,D,20250815,000000,89.2339,89.4,89.06,89.13,26659,0
+GSUS.US,D,20250818,000000,89.01,89.17,88.95,89.11,27972,0
+GSUS.US,D,20250819,000000,89.035,89.0861,88.34,88.47,381076,0
+GSUS.US,D,20250820,000000,88.335,88.48,87.5301,88.2992,440747,0
+GSUS.US,D,20250821,000000,88.02,88.2452,87.763,87.94,32315,0
+GSUS.US,D,20250822,000000,88.4644,89.4539,88.3061,89.32,223683,0
+GSUS.US,D,20250825,000000,89.01,89.29,88.94,88.94,39513,0
+GSUS.US,D,20250826,000000,89.0065,89.36,88.9445,89.35,127153,0
+GSUS.US,D,20250827,000000,89.49,89.62,89.32,89.56,28815,0
+GSUS.US,D,20250828,000000,89.6101,89.95,89.44,89.9,177032,0
+GSUS.US,D,20250829,000000,89.3644,89.68,89.0975,89.235,39907,0
+GSUS.US,D,20250902,000000,88.48,88.68,87.934,88.68,67006,0
+GSUS.US,D,20250903,000000,88.98,89.22,88.73,89.12,52409,0
+GSUS.US,D,20250904,000000,89.2349,89.85,89.13,89.85,37200,0
+GSUS.US,D,20250905,000000,90.39,90.41,89.125,89.62,44702,0
+GSUS.US,D,20250908,000000,89.7761,90.02,89.7327,89.88,53641,0
+GSUS.US,D,20250909,000000,89.96,90.22,89.7701,90.19,19861,0
+GSUS.US,D,20250910,000000,90.76,90.78,90.225,90.44,30990,0
+GSUS.US,D,20250911,000000,90.729,91.22,90.6652,91.16,34691,0
+GSUS.US,D,20250912,000000,91.1644,91.34,91.075,91.185,31338,0
+GSUS.US,D,20250915,000000,91.495,91.66,91.4447,91.56,26058,0
+GSUS.US,D,20250916,000000,91.48,91.6,91.4327,91.5,21013,0
+GSUS.US,D,20250917,000000,91.46,91.54,91.01,91.43,38855,0
+GSUS.US,D,20250918,000000,91.9155,92.22,91.88,91.92,60253,0
+GSUS.US,D,20250919,000000,92.23,92.46,91.89,92.41,42466,0
+GSUS.US,D,20250922,000000,92.2282,92.88,92.14,92.81,47096,0
+GSUS.US,D,20250923,000000,92.81,92.86,92.118,92.28,28254,0
+GSUS.US,D,20250924,000000,92.04,92.04,91.6354,91.75,29983,0
+GSUS.US,D,20250925,000000,91.07,91.48,90.93,91.3,38604,0
+GSUS.US,D,20250926,000000,91.715,91.84,91.2744,91.83,34254,0
+GSUS.US,D,20250929,000000,92.19,92.31,91.85,92.06,96153,0
+GSUS.US,D,20250930,000000,91.96,92.45,91.8059,92.4,127388,0
+GSUS.US,D,20251001,000000,92.28,92.8412,92.2683,92.75,37212,0
+GSUS.US,D,20251002,000000,92.89,93.24,92.5382,92.83,72385,0
+GSUS.US,D,20251003,000000,93.09,93.27,92.7525,92.8,25429,0
+GSUS.US,D,20251006,000000,93.0974,93.26,92.97,93.17,74176,0
+GSUS.US,D,20251007,000000,93.29,93.29,92.61,92.76,50708,0
+GSUS.US,D,20251008,000000,92.8633,93.36,92.8633,93.35,131447,0
+GSUS.US,D,20251009,000000,93.31,93.48,92.86,93.13,24960,0
+GSUS.US,D,20251010,000000,93.51,93.55,90.6,90.645,269092,0
+GSUS.US,D,20251013,000000,91.57,92.17,91.57,92.04,61857,0
+GSUS.US,D,20251014,000000,90.67,92.39,90.67,91.92,30590,0
+GSUS.US,D,20251015,000000,92.9397,92.9829,91.51,92.28,37402,0
+GSUS.US,D,20251016,000000,92.5189,92.679,91.2949,91.67,46308,0
+GSUS.US,D,20251017,000000,91.369,92.3168,91.3338,92.13,28978,0
+GSUS.US,D,20251020,000000,92.9149,93.24,92.8508,93.12,38695,0
+GSUS.US,D,20251021,000000,93.2044,93.31,93.05,93.13,44371,0
+GSUS.US,D,20251022,000000,93.2,93.2,92.071,92.59,431577,0
+GSUS.US,D,20251023,000000,92.76,93.32,92.69,93.18,37490,0
+GSUS.US,D,20251024,000000,93.6701,94.119,93.6701,93.93,40706,0
+GSUS.US,D,20251027,000000,94.695,95.12,94.69,95.08,849361,0
+GSUS.US,D,20251028,000000,95.25,95.63,95.1,95.34,94397,0
+GSUS.US,D,20251029,000000,95.6366,95.7,94.9622,95.4,35638,0
+GSUS.US,D,20251030,000000,94.54,95.14,94.37,94.4,48677,0
+GSUS.US,D,20251031,000000,94.93,94.9896,94.36,94.7111,24180,0
+GSUS.US,D,20251103,000000,95,95.2,94.375,94.82,90625,0
+GSUS.US,D,20251104,000000,93.75,94.32,93.59,93.62,35769,0
+GSUS.US,D,20251105,000000,93.51,94.4192,93.51,93.98,58302,0
+GSUS.US,D,20251106,000000,93.4814,93.59,92.8022,92.91,40725,0
+GSUS.US,D,20251107,000000,92.36,93.01,91.705,93.01,838941,0
+GSUS.US,D,20251110,000000,93.96,94.515,93.65,94.44,84854,0
+GSUS.US,D,20251111,000000,94.35,94.76,94.145,94.65,36819,0
+GSUS.US,D,20251112,000000,94.97,95.02,94.4237,94.71,37820,0
+GSUS.US,D,20251113,000000,93.99,94.345,92.95,93.06,37742,0
+GSUS.US,D,20251114,000000,92.32,93.55,92.32,93.03,27476,0
+GSUS.US,D,20251117,000000,93.1515,93.35,91.8714,92.16,135448,0
+GSUS.US,D,20251118,000000,91.57,92.14,90.96,91.5,53862,0
+GSUS.US,D,20251119,000000,91.52,92.357,91.38,91.83,52087,0
+GSUS.US,D,20251120,000000,93.32,93.55,90.32,90.37,41502,0
+GSUS.US,D,20251121,000000,90.86,91.97,90.24,91.19,47343,0
+GSUS.US,D,20251124,000000,92.105,92.805,91.77,92.67,49994,0
+GSUS.US,D,20251125,000000,92.64,93.61,92.151,93.53,64900,0
+GSUS.US,D,20251126,000000,93.8,94.3799,93.8,94.175,124631,0
+GSUS.US,D,20251128,000000,94.45,94.63,94.35,94.62,28806,0
+GSUS.US,D,20251201,000000,94.06,94.6,93.99,94.19,176193,0
+GSUS.US,D,20251202,000000,94.54,94.75,94.27,94.45,42260,0
+GSUS.US,D,20251203,000000,94.37,94.913,94.2,94.785,29613,0
+GSUS.US,D,20251204,000000,94.7,95.21,94.4437,94.83,38529,0
+GSUS.US,D,20251205,000000,95.315,95.3355,94.905,95.02,49685,0
+GSUS.US,D,20251208,000000,94.8465,94.86,94.5,94.74,76524,0
+GSUS.US,D,20251209,000000,94.61,94.965,94.61,94.68,78939,0
+GSUS.US,D,20251210,000000,94.57,95.44,94.46,95.22,55672,0
+GSUS.US,D,20251211,000000,94.9191,95.43,94.68,95.43,86996,0
+GSUS.US,D,20251212,000000,95.26,95.28,94.105,94.37,331173,0
+GSUS.US,D,20251215,000000,94.74,94.79,94.05,94.2,45662,0
+GSUS.US,D,20251216,000000,94.02,94.18,93.48,94,44591,0
+GSUS.US,D,20251217,000000,93.86,94.1,92.87,92.88,204970,0
+GSUS.US,D,20251218,000000,93.69,94.17,93.4,93.59,185243,0
+GSUS.US,D,20251219,000000,94.03,94.4674,94.03,94.39,53848,0
+GSUS.US,D,20251222,000000,94.81,95.05,94.759,95.04,43002,0
+GSUS.US,D,20251223,000000,94.85,95.23,94.64,95.22,38763,0
+GSUS.US,D,20251224,000000,95.2288,95.6025,95.2288,95.55,42127,0
+GSUS.US,D,20251226,000000,95.4367,95.6507,95.4367,95.54,34133,0
+GSUS.US,D,20251229,000000,95.28,95.3,94.98,95.21,529357,0
+GSUS.US,D,20251230,000000,95.09,95.2599,95.04,95.065,201663,0
+GSUS.US,D,20251231,000000,95.01,95.31,94.385,94.4,45524,0
+GSUS.US,D,20260102,000000,94.58,94.605,94.09,94.56,60744,0
+GSUS.US,D,20260105,000000,95.16,95.37,95.11,95.15,38123,0
+GSUS.US,D,20260106,000000,95.2749,95.74,95.19,95.7,493536,0
+GSUS.US,D,20260107,000000,95.889,96.0382,95.415,95.43,91831,0
+GSUS.US,D,20260108,000000,95.15,95.48,95.15,95.4,52417,0
+GSUS.US,D,20260109,000000,95.72,96.1404,95.4101,96,61283,0
+GSUS.US,D,20260112,000000,95.75,96.26,95.75,96.175,51223,0
+GSUS.US,D,20260113,000000,96.21,96.29,95.6,95.94,29923,0
+GSUS.US,D,20260114,000000,95.5017,95.51,94.87,95.38,91172,0
+GSUS.US,D,20260115,000000,95.88,96.09,95.51,95.574,747309,0
+GSUS.US,D,20260116,000000,95.82,95.855,95.36,95.53,88829,0
+GSUS.US,D,20260120,000000,94.23,94.5339,93.451,93.522,68521,0
+GSUS.US,D,20260121,000000,93.89,94.9291,93.7799,94.57,57707,0
+GSUS.US,D,20260122,000000,95.36,95.42,94.885,95.12,53022,0
+GSUS.US,D,20260123,000000,94.97,95.3688,94.94,95.19,46475,0
+GSUS.US,D,20260126,000000,95.63,95.8932,95.37,95.73,75009,0
+GSUS.US,D,20260127,000000,95.9999,96.2517,95.9,96.125,53349,0
+GSUS.US,D,20260128,000000,96.34,96.34,95.8925,96.1,58857,0
+GSUS.US,D,20260129,000000,95.78,95.9,94.65,95.87,72040,0
+GSUS.US,D,20260130,000000,95.58,95.7692,95,95.475,483657,0
+GSUS.US,D,20260202,000000,95.19,96.202,95.03,95.97,116093,0
+GSUS.US,D,20260203,000000,96.01,96.01,94.38466,95.085,65493,0
+GSUS.US,D,20260204,000000,95.2,95.27,94.075,94.61,70924,0
+GSUS.US,D,20260205,000000,93.54,93.99,93.13,93.33,90175,0
+GSUS.US,D,20260206,000000,94.48,95.39,94.26,95.18,75328,0
+GSUS.US,D,20260209,000000,94.99,95.88,94.99,95.65,83664,0
+GSUS.US,D,20260210,000000,95.75,95.9762,95.32,95.36,57917,0
+GSUS.US,D,20260211,000000,96.01,96.01,94.9615,95.32,68071,0
+GSUS.US,D,20260212,000000,95.74,95.74,93.75,93.85,69321,0
+GSUS.US,D,20260213,000000,93.91,94.46,93.695,93.875,106749,0
+GSUS.US,D,20260217,000000,93.77,94.285,93.08,94,49528,0
+GSUS.US,D,20260218,000000,94.22,94.8595,94.21,94.51,378085,0
diff --git a/daily/us/nyse etfs/1/gsy.us.txt b/daily/us/nyse etfs/1/gsy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..36dcbaca8dbd381a0177c5ece918ca46ca3d4064
--- /dev/null
+++ b/daily/us/nyse etfs/1/gsy.us.txt	
@@ -0,0 +1,3623 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GSY.US,D,20110602,000000,43.2508,43.2508,43.2508,43.2508,358.5859066965,0
+GSY.US,D,20110606,000000,43.2508,43.2508,43.2508,43.2508,3451.2637966643,0
+GSY.US,D,20110609,000000,43.2807,43.2807,43.2468,43.2468,5468.1839665426,0
+GSY.US,D,20110610,000000,43.2767,43.2767,43.2767,43.2767,152.67523198282,0
+GSY.US,D,20110613,000000,43.2508,43.2508,43.2428,43.2428,6908.5542472226,0
+GSY.US,D,20110614,000000,43.2428,43.2428,43.2428,43.2428,3451.2637966643,0
+GSY.US,D,20110616,000000,43.2398,43.2987,43.2398,43.2987,3563.7613360201,0
+GSY.US,D,20110620,000000,43.2428,43.2428,43.2428,43.2428,3451.2637966643,0
+GSY.US,D,20110621,000000,43.2329,43.2329,43.2329,43.2329,115126.16489589,0
+GSY.US,D,20110623,000000,43.2468,43.2468,43.2468,43.2468,411.82134942734,0
+GSY.US,D,20110628,000000,43.2468,43.2468,43.2201,43.2379,10478.342237137,0
+GSY.US,D,20110705,000000,43.2359,43.2359,43.2181,43.2181,6911.5675741697,0
+GSY.US,D,20110707,000000,43.2448,43.2448,43.2359,43.2359,6911.5675741697,0
+GSY.US,D,20110711,000000,43.2468,43.2468,43.2379,43.2379,6911.5675741697,0
+GSY.US,D,20110713,000000,43.2468,43.2468,43.2468,43.2468,3451.2637966643,0
+GSY.US,D,20110715,000000,43.2608,43.2608,43.2448,43.2448,304.34602164997,0
+GSY.US,D,20110718,000000,43.2468,43.2468,43.2468,43.2468,342.51482964567,0
+GSY.US,D,20110721,000000,43.2628,43.2628,43.2628,43.2628,101.44867388332,0
+GSY.US,D,20110725,000000,43.2468,43.2468,43.2468,43.2468,3451.2637966643,0
+GSY.US,D,20110727,000000,43.2468,43.2468,43.2379,43.2379,6911.5675741697,0
+GSY.US,D,20110729,000000,43.2458,43.2458,43.2458,43.2458,6911.5675741697,0
+GSY.US,D,20110802,000000,43.2498,43.2498,43.2498,43.2498,202.89734776664,0
+GSY.US,D,20110808,000000,43.2528,43.2528,43.2528,43.2528,603.66983172155,0
+GSY.US,D,20110809,000000,43.2359,43.2359,43.2359,43.2359,512.26558099499,0
+GSY.US,D,20110810,000000,43.2359,43.2708,43.2359,43.2359,4097.1202056442,0
+GSY.US,D,20110812,000000,43.2359,43.2359,43.2359,43.2359,332.4704064889,0
+GSY.US,D,20110815,000000,43.2448,43.2448,43.2448,43.2448,436.93240731925,0
+GSY.US,D,20110816,000000,43.2448,43.2448,43.2448,43.2448,152.67523198282,0
+GSY.US,D,20110817,000000,37.2177,43.2708,37.2177,43.2448,1217.3840865998,0
+GSY.US,D,20110818,000000,43.2359,43.2359,43.2359,43.2359,3450.2593543486,0
+GSY.US,D,20110822,000000,43.2091,43.2181,43.2091,43.2091,6908.5542472226,0
+GSY.US,D,20110823,000000,43.2091,43.2091,43.2091,43.2091,3450.2593543486,0
+GSY.US,D,20110825,000000,43.2448,43.2448,43.2448,43.2448,568.51435067287,0
+GSY.US,D,20110826,000000,43.2398,43.2398,43.2041,43.2041,8190.2226420258,0
+GSY.US,D,20110829,000000,43.2181,43.2181,43.2011,43.2011,6908.5542472226,0
+GSY.US,D,20110830,000000,43.2181,43.2181,43.2181,43.2181,3450.2593543486,0
+GSY.US,D,20110831,000000,43.231,43.231,43.231,43.231,446.97683047602,0
+GSY.US,D,20110902,000000,43.2408,43.2408,43.2408,43.2408,3449.254912033,0
+GSY.US,D,20110906,000000,43.2418,43.2418,43.2051,43.2051,7251.0690768683,0
+GSY.US,D,20110907,000000,43.2418,43.2418,43.2418,43.2418,3449.254912033,0
+GSY.US,D,20110912,000000,43.2558,43.2558,43.2221,43.2221,5921.1874509127,0
+GSY.US,D,20110913,000000,43.2221,43.2221,43.2221,43.2221,3615.9923364352,0
+GSY.US,D,20110915,000000,43.2221,43.2221,43.2221,43.2221,3449.254912033,0
+GSY.US,D,20110920,000000,43.2478,43.2478,43.2478,43.2478,2268.0307487974,0
+GSY.US,D,20110921,000000,43.2221,43.2221,43.2221,43.2221,101.44867388332,0
+GSY.US,D,20111003,000000,43.1981,43.1981,43.1981,43.1981,3448.2504697173,0
+GSY.US,D,20111004,000000,43.2191,43.2369,43.2021,43.2021,4881.5896541876,0
+GSY.US,D,20111005,000000,43.1533,43.1533,43.1533,43.1533,1470.5035501503,0
+GSY.US,D,20111006,000000,43.2021,43.2021,43.1533,43.2021,5638.9391602076,0
+GSY.US,D,20111010,000000,43.1483,43.1483,43.1483,43.1483,3448.2504697173,0
+GSY.US,D,20111011,000000,43.1573,43.1573,43.1573,43.1573,3448.2504697173,0
+GSY.US,D,20111012,000000,43.1483,43.1742,43.1483,43.1742,8323.8134700108,0
+GSY.US,D,20111013,000000,43.1295,43.1822,43.1295,43.1822,3716.4365680029,0
+GSY.US,D,20111014,000000,43.1622,43.1792,43.1622,43.1792,3801.8141648353,0
+GSY.US,D,20111017,000000,43.1672,43.1672,43.1573,43.1573,3375.9306229886,0
+GSY.US,D,20111018,000000,43.1573,43.1573,43.1573,43.1573,3448.2504697173,0
+GSY.US,D,20111019,000000,43.1822,43.1822,43.1295,43.1822,3818.8896842019,0
+GSY.US,D,20111024,000000,43.1483,43.1483,43.1483,43.1483,3448.2504697173,0
+GSY.US,D,20111026,000000,43.1483,43.1822,43.1483,43.1822,204.906232398,0
+GSY.US,D,20111027,000000,43.1384,43.1384,43.1195,43.1195,5052.3448478525,0
+GSY.US,D,20111028,000000,43.1702,43.1702,43.1533,43.1533,6882.438747015,0
+GSY.US,D,20111104,000000,43.1812,43.1812,43.1732,43.1732,871.85593000716,0
+GSY.US,D,20111111,000000,43.1941,43.1941,43.1941,43.1941,332.4704064889,0
+GSY.US,D,20111118,000000,43.2131,43.2131,43.2131,43.2131,713.15404413028,0
+GSY.US,D,20111122,000000,43.1941,43.1941,43.1702,43.1702,5853.8898157624,0
+GSY.US,D,20111201,000000,43.231,43.231,43.231,43.231,107.47532777738,0
+GSY.US,D,20111202,000000,43.2041,43.2041,43.2041,43.2041,635.8119858232,0
+GSY.US,D,20111207,000000,43.1971,43.1971,43.1971,43.1971,3445.2371427702,0
+GSY.US,D,20111208,000000,43.231,43.231,43.231,43.231,1586.0144164531,0
+GSY.US,D,20111209,000000,43.231,43.231,43.231,43.231,505.23448478525,0
+GSY.US,D,20111214,000000,43.231,43.231,43.231,43.231,204.906232398,0
+GSY.US,D,20111220,000000,43.2131,43.2131,43.1971,43.1971,1725.6318983322,0
+GSY.US,D,20111221,000000,43.231,43.231,43.231,43.231,669.96302455619,0
+GSY.US,D,20111222,000000,43.1971,43.1971,43.1971,43.1971,3445.2371427702,0
+GSY.US,D,20111227,000000,43.231,43.231,43.231,43.231,156.69300124553,0
+GSY.US,D,20111229,000000,43.2231,43.2231,43.2231,43.2231,144.63969345741,0
+GSY.US,D,20111230,000000,43.2111,43.2398,43.2111,43.2398,2987.2114468217,0
+GSY.US,D,20120103,000000,43.1971,43.231,43.1971,43.231,554.4521582534,0
+GSY.US,D,20120105,000000,43.231,43.231,43.231,43.231,415.83911869006,0
+GSY.US,D,20120111,000000,43.1971,43.1971,43.1971,43.1971,3306.6241032069,0
+GSY.US,D,20120117,000000,43.2011,43.2011,43.2011,43.2011,3445.2371427702,0
+GSY.US,D,20120118,000000,43.231,43.231,43.1971,43.2231,3792.7741839943,0
+GSY.US,D,20120119,000000,43.1971,43.1971,43.1971,43.1971,3445.2371427702,0
+GSY.US,D,20120120,000000,43.231,43.231,43.1971,43.1971,3568.7835475985,0
+GSY.US,D,20120123,000000,43.231,43.231,43.1971,43.1971,3793.77862631,0
+GSY.US,D,20120124,000000,43.1881,43.1881,43.1881,43.1881,3445.2371427702,0
+GSY.US,D,20120126,000000,43.1812,43.1812,43.1374,43.1374,4018.7737050215,0
+GSY.US,D,20120127,000000,43.2408,43.3494,43.1662,43.3344,173102.57535673,0
+GSY.US,D,20120130,000000,43.2408,43.2408,43.2408,43.2408,3445.2371427702,0
+GSY.US,D,20120131,000000,43.2907,43.3903,43.2907,43.3823,404358.34302187,0
+GSY.US,D,20120201,000000,43.3993,43.434,43.3993,43.434,3668.2233368504,0
+GSY.US,D,20120202,000000,43.3993,43.434,43.3993,43.4161,1870745.6885626,0
+GSY.US,D,20120203,000000,43.4161,43.4161,43.3653,43.4081,6155.2225104653,0
+GSY.US,D,20120206,000000,43.4241,43.4241,43.3653,43.3653,8928.487744048,0
+GSY.US,D,20120207,000000,43.4291,43.4291,43.3793,43.3883,14494.102615211,0
+GSY.US,D,20120208,000000,43.3604,43.4291,43.3604,43.3793,6834.2255158625,0
+GSY.US,D,20120209,000000,43.4291,43.4291,43.3534,43.4033,842524.20550477,0
+GSY.US,D,20120210,000000,43.4241,43.434,43.3913,43.3993,19401.807769607,0
+GSY.US,D,20120213,000000,43.4241,43.4241,43.3564,43.4241,16252.88110996,0
+GSY.US,D,20120214,000000,43.4241,43.443,43.4161,43.4241,11436.580206292,0
+GSY.US,D,20120215,000000,43.3913,43.443,43.3913,43.3913,42244.83491272,0
+GSY.US,D,20120216,000000,43.4241,43.4241,43.3743,43.3913,15400.109583952,0
+GSY.US,D,20120217,000000,43.434,43.434,43.3993,43.3993,11374.30478272,0
+GSY.US,D,20120221,000000,43.4161,43.4161,43.3564,43.4081,12715.235274148,0
+GSY.US,D,20120222,000000,43.3913,43.4081,43.3833,43.3913,12691.128658572,0
+GSY.US,D,20120223,000000,43.3913,43.4241,43.3743,43.3833,34410.184850444,0
+GSY.US,D,20120224,000000,43.4291,43.4291,43.3883,43.4121,12297.387270826,0
+GSY.US,D,20120227,000000,43.4241,43.4241,43.3833,43.3913,9794.3170201611,0
+GSY.US,D,20120228,000000,43.3833,43.4241,43.3833,43.3913,8457.4042979957,0
+GSY.US,D,20120229,000000,43.4111,43.4281,43.3873,43.3873,33489.111246968,0
+GSY.US,D,20120301,000000,43.3883,43.4211,43.3883,43.3943,16690.817959596,0
+GSY.US,D,20120302,000000,43.4241,43.4241,43.3903,43.3903,6481.6662630601,0
+GSY.US,D,20120305,000000,43.4291,43.4291,43.3883,43.3943,8743.6703579635,0
+GSY.US,D,20120306,000000,43.4072,43.4241,43.3903,43.4072,8229.3958923372,0
+GSY.US,D,20120307,000000,43.433,43.433,43.3903,43.4241,11620.393150061,0
+GSY.US,D,20120308,000000,43.3903,43.433,43.3903,43.3903,8134.9783146636,0
+GSY.US,D,20120309,000000,43.3883,43.4291,43.3883,43.3943,18121.143817119,0
+GSY.US,D,20120312,000000,43.4033,43.4291,43.3883,43.4033,8858.1767819506,0
+GSY.US,D,20120313,000000,43.4291,43.448,43.3943,43.448,17174.959155751,0
+GSY.US,D,20120314,000000,43.3883,43.4291,43.3883,43.3943,10653.115200064,0
+GSY.US,D,20120315,000000,43.3883,43.4291,43.3883,43.4211,11880.543709821,0
+GSY.US,D,20120316,000000,43.3943,43.438,43.3943,43.4121,13560.975703948,0
+GSY.US,D,20120319,000000,43.4121,43.4579,43.4121,43.4579,9086.1851876092,0
+GSY.US,D,20120320,000000,43.4211,43.4659,43.4211,43.4659,12581.644446163,0
+GSY.US,D,20120321,000000,43.438,43.4659,43.4211,43.4659,12923.154833493,0
+GSY.US,D,20120322,000000,43.4291,43.4659,43.4291,43.448,12242.142943464,0
+GSY.US,D,20120323,000000,43.433,43.4789,43.433,43.4609,15571.869219932,0
+GSY.US,D,20120326,000000,43.4211,43.4659,43.4211,43.4211,12433.991425759,0
+GSY.US,D,20120327,000000,43.4211,43.4749,43.4211,43.4211,8212.3203729707,0
+GSY.US,D,20120328,000000,43.438,43.4749,43.4211,43.4211,8019.4674483608,0
+GSY.US,D,20120329,000000,43.4839,43.4839,43.4291,43.4291,9737.0638081675,0
+GSY.US,D,20120330,000000,43.4171,43.4719,43.4171,43.445,11407.451379138,0
+GSY.US,D,20120402,000000,43.442,43.4789,43.442,43.4699,18533.969608862,0
+GSY.US,D,20120403,000000,43.4669,43.4938,43.4669,43.4669,8438.3198939979,0
+GSY.US,D,20120404,000000,43.4849,43.4849,43.439,43.4759,13601.153396575,0
+GSY.US,D,20120405,000000,43.4301,43.4759,43.4301,43.439,12076.409961378,0
+GSY.US,D,20120409,000000,43.433,43.4789,43.433,43.442,7698.0459073443,0
+GSY.US,D,20120410,000000,43.433,43.4868,43.433,43.442,16767.155575587,0
+GSY.US,D,20120411,000000,43.4241,43.4789,43.4241,43.4241,8597.0217798748,0
+GSY.US,D,20120412,000000,43.433,43.4868,43.433,43.442,8229.3958923372,0
+GSY.US,D,20120413,000000,43.433,43.4868,43.433,43.4519,8114.8894683501,0
+GSY.US,D,20120416,000000,43.442,43.4868,43.442,43.4609,8534.7463563028,0
+GSY.US,D,20120417,000000,43.437,43.4918,43.437,43.447,9904.8056748855,0
+GSY.US,D,20120418,000000,43.433,43.4868,43.433,43.442,6976.8563246886,0
+GSY.US,D,20120419,000000,43.4868,43.4868,43.442,43.442,16768.160017903,0
+GSY.US,D,20120420,000000,43.439,43.4938,43.439,43.4669,10137.836292122,0
+GSY.US,D,20120423,000000,43.442,43.4789,43.442,43.4609,6926.6342089048,0
+GSY.US,D,20120424,000000,43.442,43.4868,43.442,43.4868,47190.708875112,0
+GSY.US,D,20120425,000000,43.4967,43.4967,43.4789,43.4868,43507.418903526,0
+GSY.US,D,20120426,000000,43.4868,43.5067,43.4868,43.5067,26945.169560337,0
+GSY.US,D,20120427,000000,43.4849,43.4849,43.4589,43.4759,15447.318372788,0
+GSY.US,D,20120430,000000,43.4958,43.5057,43.4599,43.4769,16030.899358196,0
+GSY.US,D,20120501,000000,43.5017,43.5017,43.4649,43.4918,9911.8367710953,0
+GSY.US,D,20120502,000000,43.5297,43.5396,43.4938,43.4938,9858.6013283644,0
+GSY.US,D,20120503,000000,43.5287,43.5287,43.4829,43.5017,19443.994346864,0
+GSY.US,D,20120504,000000,43.5396,43.5396,43.4938,43.5137,8453.386528733,0
+GSY.US,D,20120507,000000,43.4849,43.5396,43.4849,43.5297,10827.888162992,0
+GSY.US,D,20120508,000000,43.4938,43.5475,43.4938,43.5137,8669.3416266035,0
+GSY.US,D,20120509,000000,43.5376,43.5376,43.4918,43.4918,9968.0855407731,0
+GSY.US,D,20120510,000000,43.5117,43.5376,43.4918,43.4918,9106.2740339227,0
+GSY.US,D,20120511,000000,43.4938,43.5396,43.4938,43.5137,14886.83956064,0
+GSY.US,D,20120514,000000,43.4849,43.5297,43.4849,43.4849,7657.8682147173,0
+GSY.US,D,20120515,000000,43.4849,43.5297,43.4849,43.4849,11135.247511589,0
+GSY.US,D,20120516,000000,43.4849,43.5396,43.4849,43.5137,5911.1430277559,0
+GSY.US,D,20120517,000000,43.5396,43.5396,43.4938,43.5217,14086.299035046,0
+GSY.US,D,20120518,000000,43.4938,43.5297,43.4938,43.4938,8949.5810326772,0
+GSY.US,D,20120521,000000,43.5555,43.5555,43.4938,43.5217,17429.083061618,0
+GSY.US,D,20120522,000000,43.5137,43.5396,43.4849,43.5137,15311.718660172,0
+GSY.US,D,20120523,000000,43.4938,43.5396,43.4938,43.5217,11704.766304578,0
+GSY.US,D,20120524,000000,43.4938,43.5396,43.4938,43.5137,13399.260491124,0
+GSY.US,D,20120525,000000,43.4918,43.5376,43.4918,43.5117,8218.3470268647,0
+GSY.US,D,20120529,000000,43.4938,43.5396,43.4938,43.5297,11279.887205046,0
+GSY.US,D,20120530,000000,43.4938,43.5297,43.4938,43.5037,6259.6845112957,0
+GSY.US,D,20120531,000000,43.4859,43.5317,43.4859,43.5227,9399.5711901002,0
+GSY.US,D,20120601,000000,43.5117,43.5287,43.5117,43.5197,17110.674847548,0
+GSY.US,D,20120604,000000,43.5197,43.5455,43.5117,43.5197,128426.99004007,0
+GSY.US,D,20120605,000000,43.5187,43.5187,43.5107,43.5187,4621.4390944273,0
+GSY.US,D,20120606,000000,43.5187,43.5605,43.5107,43.5107,7239.0157690802,0
+GSY.US,D,20120607,000000,43.5107,43.5445,43.4729,43.5107,39934.617586664,0
+GSY.US,D,20120608,000000,43.4739,43.5117,43.4739,43.4829,5873.9786620759,0
+GSY.US,D,20120611,000000,43.5117,43.5287,43.5117,43.5117,10025.338752767,0
+GSY.US,D,20120612,000000,43.5535,43.5615,43.5117,43.5117,10488.386660294,0
+GSY.US,D,20120613,000000,43.5117,43.5376,43.5017,43.5197,8757.732550383,0
+GSY.US,D,20120614,000000,43.5287,43.5287,43.5017,43.5017,8811.9724354295,0
+GSY.US,D,20120615,000000,43.5017,43.5376,43.5017,43.5017,7471.0419440014,0
+GSY.US,D,20120618,000000,43.5017,43.5287,43.5017,43.5197,7769.3613117573,0
+GSY.US,D,20120619,000000,43.5197,43.5873,43.5017,43.5873,11418.50024461,0
+GSY.US,D,20120620,000000,43.5017,43.5117,43.5017,43.5017,8515.6619523049,0
+GSY.US,D,20120621,000000,43.5287,43.5455,43.5017,43.5455,4877.5718849249,0
+GSY.US,D,20120622,000000,43.5445,43.5445,43.5007,43.5007,8334.8623354832,0
+GSY.US,D,20120625,000000,43.5287,43.5287,43.4739,43.4829,5686.1479490444,0
+GSY.US,D,20120626,000000,43.4829,43.5287,43.4829,43.4829,6878.4209777524,0
+GSY.US,D,20120627,000000,43.4918,43.5287,43.4918,43.5017,8803.9368969042,0
+GSY.US,D,20120628,000000,43.4829,43.5287,43.4829,43.5287,10483.364448715,0
+GSY.US,D,20120629,000000,43.4888,43.5435,43.4888,43.5177,8857.1723396349,0
+GSY.US,D,20120702,000000,43.5187,43.5445,43.5187,43.5277,7306.3134042306,0
+GSY.US,D,20120703,000000,43.5177,43.5595,43.5177,43.5445,7886.8810626915,0
+GSY.US,D,20120705,000000,43.5177,43.5595,43.5177,43.5525,17662.113678855,0
+GSY.US,D,20120706,000000,43.5605,43.5605,43.5187,43.5605,9060.0696874016,0
+GSY.US,D,20120709,000000,43.5187,43.5525,43.5187,43.5525,10763.603854789,0
+GSY.US,D,20120710,000000,43.5187,43.5525,43.5187,43.5525,7702.063676607,0
+GSY.US,D,20120711,000000,43.5187,43.5605,43.5187,43.5187,8105.8494875089,0
+GSY.US,D,20120712,000000,43.5187,43.5605,43.5187,43.5366,21809.456000282,0
+GSY.US,D,20120713,000000,43.5267,43.5595,43.5267,43.5595,24448.125963565,0
+GSY.US,D,20120716,000000,43.6233,43.6233,43.5187,43.5525,13527.829107531,0
+GSY.US,D,20120717,000000,43.5595,43.5595,43.5356,43.5445,37889.573031948,0
+GSY.US,D,20120718,000000,43.5356,43.5595,43.5356,43.5525,11636.464227112,0
+GSY.US,D,20120719,000000,43.5605,43.5694,43.5277,43.5277,4376.3551694023,0
+GSY.US,D,20120720,000000,43.5764,43.5764,43.5356,43.5356,7770.365754073,0
+GSY.US,D,20120723,000000,43.5366,43.5774,43.5366,43.5774,5928.2185471224,0
+GSY.US,D,20120724,000000,43.5525,43.5943,43.5525,43.5525,24175.922096016,0
+GSY.US,D,20120725,000000,43.5605,43.6143,43.5605,43.5774,6499.7462247423,0
+GSY.US,D,20120726,000000,43.5863,43.5863,43.5445,43.5863,11906.659210029,0
+GSY.US,D,20120727,000000,43.5445,43.5854,43.5445,43.5595,5941.2762972262,0
+GSY.US,D,20120730,000000,43.5605,43.5774,43.5366,43.5605,15693.406740129,0
+GSY.US,D,20120731,000000,43.5475,43.6163,43.5475,43.5704,12708.204177939,0
+GSY.US,D,20120801,000000,43.5943,43.6312,43.5685,43.6033,12816.683948031,0
+GSY.US,D,20120802,000000,43.6411,43.6411,43.5685,43.5685,105001.38635387,0
+GSY.US,D,20120803,000000,43.669,43.669,43.5525,43.5525,11182.456300426,0
+GSY.US,D,20120806,000000,43.6233,43.6312,43.5525,43.5943,13592.113415734,0
+GSY.US,D,20120807,000000,43.5764,43.6133,43.5764,43.5764,10698.31510427,0
+GSY.US,D,20120808,000000,43.5854,43.5943,43.5764,43.5764,17381.874272781,0
+GSY.US,D,20120809,000000,43.5764,43.6033,43.5764,43.5764,12661.999831418,0
+GSY.US,D,20120810,000000,43.6133,43.6133,43.5764,43.6133,6568.0483022083,0
+GSY.US,D,20120813,000000,43.5943,43.6312,43.5943,43.5943,10199.107273379,0
+GSY.US,D,20120814,000000,43.5445,43.5943,43.5267,43.5854,9363.4112667359,0
+GSY.US,D,20120815,000000,43.6033,43.6233,43.5943,43.5943,4933.8206546027,0
+GSY.US,D,20120816,000000,43.5943,43.6033,43.5943,43.5943,4563.1814401182,0
+GSY.US,D,20120817,000000,43.6233,43.6312,43.5943,43.5943,220270.18205858,0
+GSY.US,D,20120820,000000,43.6033,43.6312,43.6033,43.6312,17535.55394708,0
+GSY.US,D,20120821,000000,43.6133,43.6312,43.6033,43.6033,5812.7076808197,0
+GSY.US,D,20120822,000000,43.669,43.6949,43.5267,43.6233,6263.7022805584,0
+GSY.US,D,20120823,000000,43.6133,43.6511,43.6133,43.6411,5228.1222530959,0
+GSY.US,D,20120824,000000,43.6133,43.6312,43.6133,43.6133,39168.228099804,0
+GSY.US,D,20120827,000000,43.6511,43.6511,43.6133,43.6411,13933.623803063,0
+GSY.US,D,20120828,000000,43.6511,43.6511,43.6133,43.6133,11751.975093414,0
+GSY.US,D,20120829,000000,43.6233,43.6312,43.6233,43.6233,6141.1603180458,0
+GSY.US,D,20120830,000000,43.6511,43.6511,43.6133,43.6312,17293.483349001,0
+GSY.US,D,20120831,000000,43.6123,43.6401,43.6123,43.6213,14415.756114588,0
+GSY.US,D,20120904,000000,43.656,43.656,43.6371,43.6471,14744.208751815,0
+GSY.US,D,20120905,000000,43.6371,43.6471,43.6371,43.6371,9052.0341488762,0
+GSY.US,D,20120906,000000,43.6371,43.666,43.6273,43.6371,594692.12630403,0
+GSY.US,D,20120907,000000,43.669,43.669,43.6511,43.6511,36105.683479306,0
+GSY.US,D,20120910,000000,43.6511,43.6779,43.6511,43.66,13501.713607323,0
+GSY.US,D,20120911,000000,43.6411,43.669,43.6411,43.66,20332.925796238,0
+GSY.US,D,20120912,000000,43.6779,43.6779,43.6411,43.6411,12833.759467398,0
+GSY.US,D,20120913,000000,43.66,43.669,43.6411,43.66,19658.945002419,0
+GSY.US,D,20120914,000000,43.656,43.674,43.6471,43.674,14119.445631464,0
+GSY.US,D,20120917,000000,43.6779,43.6779,43.66,43.669,9858.6013283644,0
+GSY.US,D,20120918,000000,43.669,43.6949,43.669,43.6779,21872.735866171,0
+GSY.US,D,20120919,000000,43.7019,43.7019,43.6779,43.7019,9718.9838464853,0
+GSY.US,D,20120920,000000,43.7019,43.7019,43.6779,43.6949,22256.432830759,0
+GSY.US,D,20120921,000000,43.674,43.6989,43.674,43.6909,28248.935686085,0
+GSY.US,D,20120924,000000,43.7019,43.7019,43.6849,43.6849,19470.109847073,0
+GSY.US,D,20120925,000000,43.6949,43.6949,43.6779,43.6949,9600.4596532355,0
+GSY.US,D,20120926,000000,43.6889,43.6969,43.673,43.6889,137593.53061293,0
+GSY.US,D,20120927,000000,43.673,43.7049,43.673,43.6969,78225.967544882,0
+GSY.US,D,20120928,000000,43.7179,43.7179,43.674,43.6989,17215.136848379,0
+GSY.US,D,20121001,000000,43.7069,43.7169,43.6909,43.7069,122636.38009021,0
+GSY.US,D,20121002,000000,43.7149,43.7149,43.6889,43.6889,14637.737866353,0
+GSY.US,D,20121003,000000,43.7149,43.7149,43.6969,43.7049,218155.83098408,0
+GSY.US,D,20121004,000000,43.6969,43.7049,43.6969,43.7049,15334.820833433,0
+GSY.US,D,20121005,000000,43.6989,43.7169,43.6989,43.7169,8680.3904920759,0
+GSY.US,D,20121008,000000,43.7258,43.7258,43.7069,43.7169,15144.981235769,0
+GSY.US,D,20121009,000000,43.7069,43.7258,43.7069,43.7258,12544.480080483,0
+GSY.US,D,20121010,000000,43.7258,43.7258,43.7069,43.7169,24689.192119327,0
+GSY.US,D,20121011,000000,43.7069,43.7446,43.7069,43.7069,210319.17203718,0
+GSY.US,D,20121012,000000,43.7069,43.7258,43.7069,43.7169,9169.5538998103,0
+GSY.US,D,20121015,000000,43.7346,43.7346,43.7169,43.7346,14418.769441536,0
+GSY.US,D,20121016,000000,43.7169,43.7446,43.7169,43.7346,13899.472764331,0
+GSY.US,D,20121017,000000,43.7258,43.7546,43.7258,43.7346,48497.488327806,0
+GSY.US,D,20121018,000000,43.7446,43.7636,43.7346,43.7446,25652.452300061,0
+GSY.US,D,20121019,000000,43.7526,43.7616,43.7328,43.7426,33782.408403146,0
+GSY.US,D,20121022,000000,43.7705,43.7705,43.7446,43.7446,29458.284234159,0
+GSY.US,D,20121023,000000,43.7566,43.8223,43.7566,43.8144,91819.085402932,0
+GSY.US,D,20121024,000000,43.7546,43.7636,43.7546,43.7636,23139.337626238,0
+GSY.US,D,20121025,000000,43.7705,43.7705,43.7546,43.7705,10188.058407907,0
+GSY.US,D,20121026,000000,43.7526,43.7685,43.7526,43.7685,20899.43126228,0
+GSY.US,D,20121031,000000,43.7456,43.7646,43.7356,43.7646,40196.777031056,0
+GSY.US,D,20121101,000000,43.7775,43.7775,43.7526,43.7685,62407.005515294,0
+GSY.US,D,20121102,000000,43.7775,43.7775,43.7526,43.7616,76407.926953508,0
+GSY.US,D,20121105,000000,43.7526,43.7775,43.7526,43.7616,12071.3877498,0
+GSY.US,D,20121106,000000,43.7815,43.7815,43.7655,43.7735,15042.528119571,0
+GSY.US,D,20121107,000000,43.7815,43.7815,43.7655,43.7655,16556.222689295,0
+GSY.US,D,20121108,000000,43.7815,43.7815,43.7376,43.7376,96595.208613973,0
+GSY.US,D,20121109,000000,43.7526,43.7685,43.7526,43.7616,22886.218162688,0
+GSY.US,D,20121112,000000,43.7526,43.7685,43.7526,43.7685,10247.320504532,0
+GSY.US,D,20121113,000000,43.7685,43.7685,43.7616,43.7685,14304.263017549,0
+GSY.US,D,20121114,000000,43.7685,43.7685,43.7526,43.7685,14520.218115418,0
+GSY.US,D,20121115,000000,43.7526,43.7685,43.7149,43.7149,1029614.6445496,0
+GSY.US,D,20121116,000000,43.7476,43.7655,43.7476,43.7476,27919.478606542,0
+GSY.US,D,20121119,000000,43.7426,43.7526,43.7328,43.7426,31099.542977975,0
+GSY.US,D,20121120,000000,43.7328,43.7526,43.7328,43.7526,15095.763562302,0
+GSY.US,D,20121121,000000,43.7426,43.7616,43.7426,43.7426,25144.204488329,0
+GSY.US,D,20121123,000000,43.7566,43.7655,43.7566,43.7655,5740.387834091,0
+GSY.US,D,20121126,000000,43.7426,43.7775,43.7426,43.7616,43318.583748178,0
+GSY.US,D,20121127,000000,43.7616,43.7775,43.7616,43.7775,12742.355216671,0
+GSY.US,D,20121128,000000,43.7775,43.7775,43.7685,43.7685,11058.909895598,0
+GSY.US,D,20121129,000000,43.7855,43.7855,43.7775,43.7775,21747.180576711,0
+GSY.US,D,20121130,000000,43.7875,43.8035,43.7785,43.8035,11132.234184643,0
+GSY.US,D,20121203,000000,43.8055,43.8144,43.8055,43.8055,11100.092030541,0
+GSY.US,D,20121204,000000,43.8154,43.8333,43.7995,43.8243,23119.248779925,0
+GSY.US,D,20121205,000000,43.8223,43.8402,43.8144,43.8402,10303.569274209,0
+GSY.US,D,20121206,000000,43.8323,43.8323,43.8144,43.8323,15078.688042935,0
+GSY.US,D,20121207,000000,43.8144,43.8402,43.8144,43.8402,16646.622497706,0
+GSY.US,D,20121210,000000,43.8581,43.8581,43.8144,43.8581,11278.882762731,0
+GSY.US,D,20121211,000000,43.8323,43.8581,43.8323,43.8323,15124.892389456,0
+GSY.US,D,20121212,000000,43.8402,43.8482,43.8144,43.8223,22475.401255576,0
+GSY.US,D,20121213,000000,43.8323,43.8402,43.8223,43.8223,19346.563442245,0
+GSY.US,D,20121214,000000,43.8402,43.8581,43.8323,43.8482,42038.924238006,0
+GSY.US,D,20121217,000000,43.8581,43.8581,43.8323,43.8402,16918.826365254,0
+GSY.US,D,20121218,000000,43.8761,43.8761,43.8323,43.8323,17503.411792978,0
+GSY.US,D,20121219,000000,43.8402,43.8761,43.8402,43.8761,244503.3573666,0
+GSY.US,D,20121220,000000,43.8581,43.8761,43.8402,43.8482,64710.19174514,0
+GSY.US,D,20121221,000000,43.8482,43.8761,43.8482,43.8661,16841.484306947,0
+GSY.US,D,20121224,000000,43.8482,43.8661,43.8482,43.8661,12914.114852652,0
+GSY.US,D,20121226,000000,43.8661,43.8661,43.8482,43.8661,17392.923138254,0
+GSY.US,D,20121227,000000,43.9497,43.9497,43.8921,43.8999,118553.32207698,0
+GSY.US,D,20121228,000000,43.8741,43.9089,43.8651,43.8921,24436.072655776,0
+GSY.US,D,20121231,000000,43.8921,43.9099,43.8741,43.8921,12053.307788118,0
+GSY.US,D,20130102,000000,43.8999,43.9089,43.8921,43.9089,10086.609734023,0
+GSY.US,D,20130103,000000,43.9179,43.9179,43.8921,43.8999,23893.673805312,0
+GSY.US,D,20130104,000000,43.8999,43.9428,43.8999,43.9428,52127.542856661,0
+GSY.US,D,20130107,000000,43.9269,43.9269,43.9089,43.9269,29820.887910119,0
+GSY.US,D,20130108,000000,43.9497,43.9497,43.9269,43.9428,24713.298734904,0
+GSY.US,D,20130109,000000,43.9199,43.9447,43.9199,43.9447,17325.625503103,0
+GSY.US,D,20130110,000000,43.9447,43.9447,43.9289,43.9289,16652.6491516,0
+GSY.US,D,20130111,000000,43.9179,43.9428,43.9179,43.9269,20925.546762487,0
+GSY.US,D,20130114,000000,43.9597,43.9597,43.9428,43.9597,9262.9670351682,0
+GSY.US,D,20130115,000000,43.9339,43.9497,43.9339,43.9428,17035.341673873,0
+GSY.US,D,20130116,000000,43.9497,43.9597,43.9497,43.9597,69741.443304363,0
+GSY.US,D,20130117,000000,43.9428,43.9597,43.9428,43.9428,21377.545804542,0
+GSY.US,D,20130118,000000,43.9607,43.9886,43.9517,43.9687,181720.69042523,0
+GSY.US,D,20130122,000000,43.9767,43.9866,43.9767,43.9767,43203.072881875,0
+GSY.US,D,20130123,000000,43.9945,43.9945,43.9747,43.9747,38540.451652506,0
+GSY.US,D,20130124,000000,43.9677,43.9866,43.9677,43.9677,23666.669841968,0
+GSY.US,D,20130125,000000,43.9975,43.9975,43.9787,43.9886,26033.135937702,0
+GSY.US,D,20130128,000000,43.9787,43.9886,43.9787,43.9787,25080.924622441,0
+GSY.US,D,20130129,000000,43.9787,43.9886,43.9787,43.9787,18390.33435772,0
+GSY.US,D,20130130,000000,43.9787,43.9886,43.9687,43.9687,37984.995051937,0
+GSY.US,D,20130131,000000,43.9707,43.9905,43.9707,43.9806,31042.289765981,0
+GSY.US,D,20130201,000000,43.9787,43.9787,43.9687,43.9687,19424.909942867,0
+GSY.US,D,20130204,000000,44.0065,44.0065,43.9975,43.9975,24304.490712423,0
+GSY.US,D,20130205,000000,43.9747,43.9747,43.9657,43.9747,48790.785483983,0
+GSY.US,D,20130206,000000,43.9846,43.9846,43.9477,43.9657,501141.38234887,0
+GSY.US,D,20130207,000000,43.9747,43.9747,43.9477,43.9477,238312.97937508,0
+GSY.US,D,20130208,000000,43.9747,43.9945,43.9567,43.9567,111136.52001802,0
+GSY.US,D,20130211,000000,43.9687,43.9975,43.9607,43.9975,36292.509750022,0
+GSY.US,D,20130212,000000,43.9687,43.9886,43.9607,43.9687,76395.873645719,0
+GSY.US,D,20130213,000000,43.9607,43.9886,43.9607,43.9687,20190.294987413,0
+GSY.US,D,20130214,000000,43.9687,43.9886,43.9687,43.9687,25722.763262159,0
+GSY.US,D,20130215,000000,43.9846,43.9846,43.9747,43.9747,65425.354673902,0
+GSY.US,D,20130219,000000,43.9975,44.0165,43.9886,44.0065,62840.924595665,0
+GSY.US,D,20130220,000000,44.0125,44.0125,43.9945,44.0125,12974.381391593,0
+GSY.US,D,20130221,000000,44.0065,44.0165,43.9886,43.9886,64580.618686418,0
+GSY.US,D,20130222,000000,44.0305,44.0305,44.0125,44.0125,37610.338068189,0
+GSY.US,D,20130225,000000,44.0065,44.0335,44.0065,44.0335,17479.305177402,0
+GSY.US,D,20130226,000000,44.0165,44.0335,44.0165,44.0165,14177.703285773,0
+GSY.US,D,20130227,000000,44.0035,44.0205,44.0035,44.0035,19678.029406417,0
+GSY.US,D,20130228,000000,44.0135,44.0315,44.0045,44.0215,33876.82598082,0
+GSY.US,D,20130301,000000,44.0305,44.0463,43.9945,44.0463,128356.67907798,0
+GSY.US,D,20130304,000000,44.0752,44.0831,44.0652,44.0831,57097.523434628,0
+GSY.US,D,20130305,000000,44.0841,44.0841,44.0662,44.0841,24777.583043107,0
+GSY.US,D,20130306,000000,44.0752,44.0841,44.0752,44.0841,13940.654899274,0
+GSY.US,D,20130307,000000,44.0662,44.0931,44.0662,44.0662,159015.27187938,0
+GSY.US,D,20130308,000000,44.0652,44.0921,44.0652,44.0831,14503.142596052,0
+GSY.US,D,20130311,000000,44.0752,44.0921,44.0652,44.0921,36275.434230655,0
+GSY.US,D,20130312,000000,44.0921,44.0921,44.0831,44.0921,37792.142127327,0
+GSY.US,D,20130313,000000,44.0831,44.1021,44.0831,44.1021,30045.88298883,0
+GSY.US,D,20130314,000000,44.1021,44.1021,44.0921,44.1021,30661.606128339,0
+GSY.US,D,20130315,000000,44.1031,44.1031,44.0931,44.1031,38553.50940261,0
+GSY.US,D,20130318,000000,44.0921,44.1111,44.0921,44.1111,23550.154533351,0
+GSY.US,D,20130319,000000,44.1111,44.1181,44.1111,44.1181,29523.572984678,0
+GSY.US,D,20130320,000000,44.1181,44.127,44.1111,44.127,28535.201746052,0
+GSY.US,D,20130321,000000,44.137,44.137,44.1181,44.137,28337.326609864,0
+GSY.US,D,20130322,000000,44.1458,44.1458,44.1191,44.1379,33223.93847563,0
+GSY.US,D,20130325,000000,44.1448,44.1448,44.127,44.1448,32911.556915454,0
+GSY.US,D,20130326,000000,44.1448,44.1448,44.1181,44.1448,19035.186324385,0
+GSY.US,D,20130327,000000,44.1379,44.1528,44.1379,44.1528,35693.862129879,0
+GSY.US,D,20130328,000000,44.1379,44.1528,44.1379,44.1528,14506.155923,0
+GSY.US,D,20130401,000000,44.1191,44.1528,44.1191,44.1458,20588.05414442,0
+GSY.US,D,20130402,000000,44.1578,44.2017,44.1498,44.1767,60169.108035966,0
+GSY.US,D,20130403,000000,44.1458,44.1727,44.1379,44.1727,20443.414450963,0
+GSY.US,D,20130404,000000,44.1837,44.1837,44.1578,44.1837,127206.59262653,0
+GSY.US,D,20130405,000000,44.1628,44.1797,44.1628,44.1628,10369.862467044,0
+GSY.US,D,20130408,000000,44.1628,44.1797,44.1528,44.1727,43228.183939768,0
+GSY.US,D,20130409,000000,44.1628,44.1797,44.1628,44.1797,20830.124742498,0
+GSY.US,D,20130410,000000,44.1837,44.1837,44.1678,44.1678,44511.861219202,0
+GSY.US,D,20130411,000000,44.1887,44.1887,44.1628,44.1797,19393.772231081,0
+GSY.US,D,20130412,000000,44.1837,44.1837,44.1767,44.1837,13159.198777677,0
+GSY.US,D,20130415,000000,44.1887,44.1887,44.1727,44.1797,22145.944176035,0
+GSY.US,D,20130416,000000,44.2057,44.2057,44.1727,44.1967,27755.754509087,0
+GSY.US,D,20130417,000000,44.1837,44.2107,44.1837,44.2107,34787.855161138,0
+GSY.US,D,20130418,000000,44.2057,44.2057,44.1797,44.2057,26116.504649904,0
+GSY.US,D,20130419,000000,44.2107,44.2107,44.1917,44.2017,31097.534093343,0
+GSY.US,D,20130422,000000,44.2107,44.2206,44.1917,44.2206,28296.144474921,0
+GSY.US,D,20130423,000000,44.2107,44.2206,44.1917,44.2206,15727.557778862,0
+GSY.US,D,20130424,000000,44.2107,44.2206,44.1917,44.2206,19606.714002005,0
+GSY.US,D,20130425,000000,44.1917,44.2206,44.1917,44.2206,18156.299298167,0
+GSY.US,D,20130426,000000,44.2206,44.2206,44.2017,44.2017,15159.043428189,0
+GSY.US,D,20130429,000000,44.2017,44.2206,44.2017,44.2206,53869.245832044,0
+GSY.US,D,20130430,000000,44.2186,44.2266,44.1987,44.2087,38240.123400118,0
+GSY.US,D,20130501,000000,44.2206,44.2206,44.1917,44.2107,29625.021658561,0
+GSY.US,D,20130502,000000,44.2077,44.2176,44.1987,44.1987,36381.905116116,0
+GSY.US,D,20130503,000000,44.2107,44.2285,44.2107,44.2285,26436.921748604,0
+GSY.US,D,20130506,000000,44.2285,44.2285,44.2107,44.2206,16725.973440644,0
+GSY.US,D,20130507,000000,44.2176,44.2444,44.2176,44.2355,875476.94455517,0
+GSY.US,D,20130508,000000,44.2355,44.2355,44.2176,44.2355,138973.63435468,0
+GSY.US,D,20130509,000000,44.2524,44.2623,44.2355,44.2524,1177614.197553,0
+GSY.US,D,20130510,000000,44.2474,44.2554,44.2375,44.2474,69431.070628819,0
+GSY.US,D,20130513,000000,44.2474,44.2474,44.2206,44.2474,77011.596785229,0
+GSY.US,D,20130514,000000,44.2375,44.2554,44.2375,44.2554,58655.413466243,0
+GSY.US,D,20130515,000000,44.2474,44.2474,44.2375,44.2474,69611.870245641,0
+GSY.US,D,20130516,000000,44.2375,44.2554,44.2375,44.2554,26438.930633235,0
+GSY.US,D,20130517,000000,44.2524,44.2524,44.2355,44.2524,47014.931469868,0
+GSY.US,D,20130520,000000,44.2474,44.2653,44.2375,44.2375,54966.096840762,0
+GSY.US,D,20130521,000000,44.2554,44.2554,44.2285,44.2474,40524.225225967,0
+GSY.US,D,20130522,000000,44.2285,44.2554,44.2285,44.2474,34484.513581804,0
+GSY.US,D,20130523,000000,44.2375,44.2474,44.2206,44.2375,78390.696084653,0
+GSY.US,D,20130524,000000,44.2444,44.2933,44.2355,44.2713,135831.73879124,0
+GSY.US,D,20130528,000000,44.2623,44.2623,44.2444,44.2524,15351.896352799,0
+GSY.US,D,20130529,000000,44.2434,44.2514,44.2256,44.2345,45851.787268315,0
+GSY.US,D,20130530,000000,44.2355,44.2444,44.2077,44.2256,42680.762877724,0
+GSY.US,D,20130531,000000,44.2345,44.2345,44.1967,44.2345,53576.953118182,0
+GSY.US,D,20130603,000000,44.2355,44.2524,44.2077,44.2355,59079.288123458,0
+GSY.US,D,20130604,000000,44.2067,44.2345,44.2067,44.2345,41669.289465838,0
+GSY.US,D,20130605,000000,44.2345,44.2345,44.1977,44.2256,130683.97192339,0
+GSY.US,D,20130606,000000,44.2256,44.2345,44.1737,44.1977,80569.331467355,0
+GSY.US,D,20130607,000000,44.2077,44.2077,44.1747,44.2077,75996.105604081,0
+GSY.US,D,20130610,000000,44.1987,44.2077,44.1817,44.2077,54160.53410359,0
+GSY.US,D,20130611,000000,44.1897,44.2176,44.1897,44.2176,50596.772767569,0
+GSY.US,D,20130612,000000,44.2077,44.2355,44.1897,44.2355,91476.570573286,0
+GSY.US,D,20130613,000000,44.2176,44.2355,44.1897,44.2176,1185572.3940201,0
+GSY.US,D,20130614,000000,44.2067,44.2256,44.1887,44.2067,102513.38273794,0
+GSY.US,D,20130617,000000,44.2176,44.2176,44.2077,44.2176,26823.63204014,0
+GSY.US,D,20130618,000000,44.2166,44.2256,44.1977,44.2256,284055.28243098,0
+GSY.US,D,20130619,000000,44.2256,44.2355,44.2077,44.2355,51491.730870837,0
+GSY.US,D,20130620,000000,44.2355,44.2444,44.1548,44.2176,279717.09606958,0
+GSY.US,D,20130621,000000,44.1977,44.2256,44.1737,44.1887,143615.16229542,0
+GSY.US,D,20130624,000000,44.1548,44.1648,44.0772,44.1468,94468.804231686,0
+GSY.US,D,20130625,000000,44.0931,44.1538,44.0931,44.1458,325652.25205009,0
+GSY.US,D,20130626,000000,44.1458,44.1807,44.1389,44.1807,71239.066797036,0
+GSY.US,D,20130627,000000,44.1807,44.1807,44.1389,44.1807,47734.112167892,0
+GSY.US,D,20130628,000000,44.2923,44.3281,44.2613,44.3023,155284.77311895,0
+GSY.US,D,20130701,000000,44.1887,44.1977,44.1458,44.1538,68540.130294814,0
+GSY.US,D,20130702,000000,44.1558,44.1757,44.1558,44.1757,42537.127626582,0
+GSY.US,D,20130703,000000,44.1458,44.1737,44.1458,44.1737,35907.808343118,0
+GSY.US,D,20130705,000000,44.1538,44.1737,44.1121,44.1121,51715.721507233,0
+GSY.US,D,20130708,000000,44.1121,44.1538,44.1121,44.1389,34019.456789646,0
+GSY.US,D,20130709,000000,44.1389,44.1538,44.1121,44.1458,188205.37001525,0
+GSY.US,D,20130710,000000,44.1458,44.1458,44.129,44.1458,45424.899284152,0
+GSY.US,D,20130711,000000,44.1538,44.1737,44.129,44.1389,80883.721912162,0
+GSY.US,D,20130712,000000,44.1458,44.1538,44.129,44.1538,74808.854786951,0
+GSY.US,D,20130715,000000,44.1458,44.1887,44.1458,44.1887,92580.452678214,0
+GSY.US,D,20130716,000000,44.1907,44.1907,44.1478,44.1658,77509.800173804,0
+GSY.US,D,20130717,000000,44.1638,44.2067,44.1638,44.1967,42804.309282552,0
+GSY.US,D,20130718,000000,44.2166,44.2166,44.1977,44.2166,38204.96791907,0
+GSY.US,D,20130719,000000,44.2355,44.2355,44.2087,44.2266,15320.758641013,0
+GSY.US,D,20130722,000000,44.2166,44.2345,44.1977,44.2256,307170.51344165,0
+GSY.US,D,20130723,000000,44.1977,44.2345,44.1977,44.2345,46665.385544012,0
+GSY.US,D,20130724,000000,44.2434,44.2434,44.1977,44.2256,50073.458321103,0
+GSY.US,D,20130725,000000,44.2067,44.2256,44.2067,44.2256,41129.90394232,0
+GSY.US,D,20130726,000000,44.2186,44.2355,44.2186,44.2266,52667.932822495,0
+GSY.US,D,20130729,000000,44.2434,44.2434,44.2166,44.2345,52997.389902037,0
+GSY.US,D,20130730,000000,44.2266,44.2355,44.2186,44.2355,26190.833381264,0
+GSY.US,D,20130731,000000,44.2355,44.2883,44.2186,44.2633,544122.47347898,0
+GSY.US,D,20130801,000000,44.2434,44.2873,44.2434,44.2514,172778.14048878,0
+GSY.US,D,20130802,000000,44.2454,44.3042,44.2454,44.2723,183883.25473089,0
+GSY.US,D,20130805,000000,44.2633,44.2723,44.2534,44.2633,38067.359321822,0
+GSY.US,D,20130806,000000,44.2613,44.2613,44.2514,44.2613,38485.207325144,0
+GSY.US,D,20130807,000000,44.2633,44.2723,44.2534,44.2633,113670.72798047,0
+GSY.US,D,20130808,000000,44.2534,44.2723,44.2454,44.2633,32180.322909642,0
+GSY.US,D,20130809,000000,44.2633,44.2633,44.2454,44.2633,43363.783652383,0
+GSY.US,D,20130812,000000,44.2633,44.2633,44.2454,44.2633,29736.514755601,0
+GSY.US,D,20130813,000000,44.2633,44.2803,44.2534,44.2723,155690.56781448,0
+GSY.US,D,20130814,000000,44.2534,44.2633,44.2454,44.2534,16925.857461464,0
+GSY.US,D,20130815,000000,44.2534,44.2723,44.2454,44.2723,144959.10611379,0
+GSY.US,D,20130816,000000,44.2723,44.2943,44.2633,44.2723,214325.89243441,0
+GSY.US,D,20130819,000000,44.2723,44.2723,44.2633,44.2723,53037.567594664,0
+GSY.US,D,20130820,000000,44.2613,44.2703,44.2434,44.2613,44851.362721901,0
+GSY.US,D,20130821,000000,44.2534,44.2723,44.2454,44.2534,68472.832659664,0
+GSY.US,D,20130822,000000,44.2434,44.2873,44.2434,44.2703,58859.315256324,0
+GSY.US,D,20130823,000000,44.2613,44.2793,44.2514,44.2793,75819.323756521,0
+GSY.US,D,20130826,000000,44.2703,44.2873,44.2514,44.2873,69103.622433908,0
+GSY.US,D,20130827,000000,44.2613,44.2703,44.2514,44.2514,40271.105762416,0
+GSY.US,D,20130828,000000,44.2434,44.2703,44.2434,44.2703,32686.561836744,0
+GSY.US,D,20130829,000000,44.2514,44.2703,44.2434,44.2613,27458.439583647,0
+GSY.US,D,20130830,000000,44.3639,44.3639,44.346,44.3639,37833.324262269,0
+GSY.US,D,20130903,000000,44.2793,44.2873,44.2703,44.2793,44909.62037621,0
+GSY.US,D,20130904,000000,44.2703,44.2873,44.2514,44.2873,48642.128021264,0
+GSY.US,D,20130905,000000,44.2703,44.2923,44.2613,44.2793,256419.05655746,0
+GSY.US,D,20130906,000000,44.2613,44.2873,44.2613,44.2793,78285.229641507,0
+GSY.US,D,20130909,000000,44.2703,44.2873,44.2703,44.2873,37393.378528003,0
+GSY.US,D,20130910,000000,44.2923,44.3023,44.2703,44.2873,484394.3156196,0
+GSY.US,D,20130911,000000,44.2923,44.2923,44.2514,44.2923,221735.66339715,0
+GSY.US,D,20130912,000000,44.2703,44.2923,44.2703,44.2923,79643.235652302,0
+GSY.US,D,20130913,000000,44.2923,44.3023,44.2793,44.3023,52137.587279817,0
+GSY.US,D,20130916,000000,44.2873,44.3111,44.2873,44.3111,57851.859613701,0
+GSY.US,D,20130917,000000,44.3111,44.3111,44.2923,44.3111,67204.222014965,0
+GSY.US,D,20130918,000000,44.2923,44.3201,44.2923,44.3201,49224.704564356,0
+GSY.US,D,20130919,000000,44.3201,44.3201,44.2923,44.3201,47780.316514413,0
+GSY.US,D,20130920,000000,44.3201,44.3201,44.3023,44.3201,75207.618386275,0
+GSY.US,D,20130923,000000,44.3381,44.346,44.3111,44.346,73289.133563332,0
+GSY.US,D,20130924,000000,44.3201,44.3381,44.3201,44.3281,185727.41082247,0
+GSY.US,D,20130925,000000,44.3381,44.3381,44.3201,44.3381,90837.745260516,0
+GSY.US,D,20130926,000000,44.3381,44.3381,44.3201,44.3281,55518.540114385,0
+GSY.US,D,20130927,000000,44.3381,44.3381,44.2923,44.3281,99151.514307369,0
+GSY.US,D,20130930,000000,44.4347,44.4347,44.4057,44.4347,97572.530987126,0
+GSY.US,D,20131001,000000,44.3519,44.3519,44.2683,44.2683,347319.07724155,0
+GSY.US,D,20131002,000000,44.2913,44.3261,44.2763,44.3261,157269.55113473,0
+GSY.US,D,20131003,000000,44.2913,44.2993,44.2913,44.2913,90112.537908597,0
+GSY.US,D,20131004,000000,44.2993,44.3181,44.2913,44.3181,108496.84561242,0
+GSY.US,D,20131007,000000,44.3261,44.3261,44.3181,44.3261,30296.993567749,0
+GSY.US,D,20131008,000000,44.3351,44.3351,44.3181,44.3351,76981.463515759,0
+GSY.US,D,20131009,000000,44.3351,44.3351,44.3181,44.3261,40313.292339675,0
+GSY.US,D,20131010,000000,44.3261,44.3351,44.3181,44.3351,66204.801910867,0
+GSY.US,D,20131011,000000,44.3519,44.3519,44.3351,44.3519,29967.536488207,0
+GSY.US,D,20131014,000000,44.3519,44.3519,44.3351,44.3519,92231.911194675,0
+GSY.US,D,20131015,000000,44.3519,44.3519,44.3351,44.343,72370.068844489,0
+GSY.US,D,20131016,000000,44.3351,44.343,44.3351,44.3351,34715.53531441,0
+GSY.US,D,20131017,000000,44.3609,44.3609,44.343,44.3609,40535.274091439,0
+GSY.US,D,20131018,000000,44.3689,44.3689,44.3519,44.3689,45763.396344535,0
+GSY.US,D,20131021,000000,44.3769,44.3769,44.343,44.343,320049.47281325,0
+GSY.US,D,20131022,000000,44.3769,44.3769,44.3609,44.3609,33890.888173239,0
+GSY.US,D,20131023,000000,44.3769,44.3769,44.3609,44.3769,32522.837739288,0
+GSY.US,D,20131024,000000,44.3859,44.3859,44.3689,44.3769,36993.610486364,0
+GSY.US,D,20131025,000000,44.3769,44.3957,44.3689,44.3957,93954.52976606,0
+GSY.US,D,20131028,000000,44.4047,44.4047,44.3859,44.4047,50012.187339846,0
+GSY.US,D,20131029,000000,44.3957,44.4147,44.3859,44.3859,76796.646129675,0
+GSY.US,D,20131030,000000,44.3769,44.4047,44.3769,44.4047,25796.087551203,0
+GSY.US,D,20131031,000000,44.4764,44.4764,44.4595,44.4764,54887.750340139,0
+GSY.US,D,20131101,000000,44.4067,44.4167,44.3977,44.4067,437520.00607393,0
+GSY.US,D,20131104,000000,44.4167,44.4167,44.3789,44.4167,620345.58304641,0
+GSY.US,D,20131105,000000,44.4067,44.4167,44.3977,44.4067,87521.076734152,0
+GSY.US,D,20131106,000000,44.3977,44.4167,44.3977,44.4167,65624.234252405,0
+GSY.US,D,20131107,000000,44.4067,44.4247,44.4067,44.4067,127309.04574272,0
+GSY.US,D,20131108,000000,44.4167,44.4247,44.4067,44.4167,65004.493343633,0
+GSY.US,D,20131111,000000,44.4247,44.4247,44.4067,44.4167,33384.649246138,0
+GSY.US,D,20131112,000000,44.4247,44.4247,44.4167,44.4247,96448.560035884,0
+GSY.US,D,20131113,000000,44.4247,44.4347,44.4167,44.4347,62144.846070902,0
+GSY.US,D,20131114,000000,44.4167,44.4347,44.4167,44.4247,265612.71707284,0
+GSY.US,D,20131115,000000,44.4167,44.4347,44.4167,44.4167,101948.88615653,0
+GSY.US,D,20131118,000000,44.4415,44.4415,44.4247,44.4247,32817.139337781,0
+GSY.US,D,20131119,000000,44.4247,44.4415,44.4247,44.4347,70606.26813816,0
+GSY.US,D,20131120,000000,44.4415,44.4415,44.4247,44.4415,118884.78804114,0
+GSY.US,D,20131121,000000,44.4415,44.4415,44.4247,44.4347,144489.02711006,0
+GSY.US,D,20131122,000000,44.4347,44.4515,44.4347,44.4347,102724.31562423,0
+GSY.US,D,20131125,000000,44.4605,44.4605,44.4415,44.4605,75838.408160519,0
+GSY.US,D,20131126,000000,44.4605,44.4605,44.4515,44.4605,56103.125542108,0
+GSY.US,D,20131127,000000,44.4695,44.4695,44.4605,44.4695,97255.127215372,0
+GSY.US,D,20131129,000000,44.4953,44.5023,44.4863,44.5023,25658.478953955,0
+GSY.US,D,20131202,000000,44.4764,44.4853,44.4685,44.4853,39945.666452137,0
+GSY.US,D,20131203,000000,44.4595,44.4953,44.4595,44.4953,34294.673984141,0
+GSY.US,D,20131204,000000,44.4953,44.4953,44.4505,44.4764,357553.33999598,0
+GSY.US,D,20131205,000000,44.4764,44.4853,44.4595,44.4853,164425.1981916,0
+GSY.US,D,20131206,000000,44.4764,44.4953,44.4764,44.4953,262087.12454482,0
+GSY.US,D,20131209,000000,44.4953,44.4953,44.4764,44.4953,85665.871777097,0
+GSY.US,D,20131210,000000,44.4953,44.4953,44.4853,44.4853,30034.834123357,0
+GSY.US,D,20131211,000000,44.5023,44.5023,44.4764,44.4853,66205.806353182,0
+GSY.US,D,20131212,000000,44.4953,44.4953,44.4853,44.4953,25818.185282148,0
+GSY.US,D,20131213,000000,44.4853,44.4953,44.4764,44.4853,52077.320740878,0
+GSY.US,D,20131216,000000,44.4953,44.4953,44.4764,44.4953,48716.456752624,0
+GSY.US,D,20131217,000000,44.5023,44.5023,44.4853,44.5023,101311.06528608,0
+GSY.US,D,20131218,000000,44.5023,44.5023,44.4764,44.5023,968560.62283354,0
+GSY.US,D,20131219,000000,44.4853,44.5023,44.4853,44.5023,77394.289307502,0
+GSY.US,D,20131220,000000,44.4953,44.5023,44.4764,44.4764,130446.9235369,0
+GSY.US,D,20131223,000000,44.4853,44.5023,44.4853,44.4953,217880.61378958,0
+GSY.US,D,20131224,000000,44.4853,44.5023,44.4853,44.4853,31060.369727663,0
+GSY.US,D,20131226,000000,44.5023,44.5023,44.4853,44.4953,23766.109631221,0
+GSY.US,D,20131227,000000,44.5223,44.5223,44.4963,44.5033,201446.93306281,0
+GSY.US,D,20131230,000000,44.5033,44.5033,44.4774,44.5033,565712.96105445,0
+GSY.US,D,20131231,000000,44.4963,44.5123,44.4963,44.5033,120659.63761295,0
+GSY.US,D,20140102,000000,44.4963,44.5223,44.4963,44.5123,40471.994225551,0
+GSY.US,D,20140103,000000,44.5223,44.5223,44.4963,44.5033,102693.17791245,0
+GSY.US,D,20140106,000000,44.5033,44.5312,44.5033,44.5312,290253.69596102,0
+GSY.US,D,20140107,000000,44.5401,44.5401,44.5223,44.5312,52993.372132774,0
+GSY.US,D,20140108,000000,44.5123,44.5312,44.5123,44.5312,31737.363848429,0
+GSY.US,D,20140109,000000,44.5123,44.5401,44.5123,44.5401,52359.569031582,0
+GSY.US,D,20140110,000000,44.5401,44.5501,44.5312,44.5401,55032.390033597,0
+GSY.US,D,20140113,000000,44.5312,44.558,44.5312,44.558,52511.239821249,0
+GSY.US,D,20140114,000000,44.5401,44.568,44.5401,44.568,190944.4842101,0
+GSY.US,D,20140115,000000,44.568,44.568,44.5401,44.568,150184.21503995,0
+GSY.US,D,20140116,000000,44.568,44.568,44.5501,44.568,149274.19030194,0
+GSY.US,D,20140117,000000,44.568,44.5779,44.5401,44.5779,230638.03564099,0
+GSY.US,D,20140121,000000,44.5859,44.5859,44.558,44.5859,75719.883967269,0
+GSY.US,D,20140122,000000,44.5779,44.5949,44.568,44.5779,112811.92980058,0
+GSY.US,D,20140123,000000,44.5859,44.5859,44.568,44.5859,57502.313687846,0
+GSY.US,D,20140124,000000,44.568,44.5949,44.568,44.5949,218830.81622022,0
+GSY.US,D,20140127,000000,44.568,44.5779,44.5223,44.5223,305465.97483194,0
+GSY.US,D,20140128,000000,44.558,44.568,44.5401,44.558,129745.82280056,0
+GSY.US,D,20140129,000000,44.558,44.558,44.5401,44.5501,40205.817011897,0
+GSY.US,D,20140130,000000,44.558,44.558,44.5401,44.558,48251.399960465,0
+GSY.US,D,20140131,000000,44.558,44.5779,44.5501,44.5779,166830.83753765,0
+GSY.US,D,20140203,000000,44.5511,44.5789,44.5511,44.5789,127368.30783935,0
+GSY.US,D,20140204,000000,44.5789,44.5789,44.559,44.5789,88019.280122728,0
+GSY.US,D,20140205,000000,44.5511,44.5789,44.5511,44.569,380802.16183463,0
+GSY.US,D,20140206,000000,44.5789,44.5869,44.559,44.5789,1168302.0128444,0
+GSY.US,D,20140207,000000,44.5789,44.5869,44.569,44.569,121125.69884743,0
+GSY.US,D,20140210,000000,44.5869,44.5869,44.569,44.5869,97174.771830119,0
+GSY.US,D,20140211,000000,44.5869,44.5869,44.5789,44.5789,207536.86682275,0
+GSY.US,D,20140212,000000,44.5959,44.6059,44.5789,44.5959,124161.1235254,0
+GSY.US,D,20140213,000000,44.5869,44.6059,44.5869,44.6059,165923.82612659,0
+GSY.US,D,20140214,000000,44.5959,44.6059,44.5789,44.5869,213350.57894588,0
+GSY.US,D,20140218,000000,44.5959,44.6059,44.5869,44.5869,190782.76899727,0
+GSY.US,D,20140219,000000,44.5869,44.6149,44.5869,44.6149,91938.614038497,0
+GSY.US,D,20140220,000000,44.5959,44.6238,44.5959,44.6149,277198.95918418,0
+GSY.US,D,20140221,000000,44.6149,44.6238,44.6059,44.6238,118896.84134894,0
+GSY.US,D,20140224,000000,44.6059,44.6238,44.5869,44.5869,364852.622304,0
+GSY.US,D,20140225,000000,44.6059,44.6149,44.5959,44.6149,296412.93624075,0
+GSY.US,D,20140226,000000,44.6149,44.6149,44.5959,44.5959,94765.11471481,0
+GSY.US,D,20140227,000000,44.6238,44.6328,44.6059,44.6328,223357.83773698,0
+GSY.US,D,20140228,000000,44.6238,44.6338,44.6238,44.6338,50337.626650125,0
+GSY.US,D,20140303,000000,44.6178,44.6456,44.6178,44.6358,106983.1510427,0
+GSY.US,D,20140304,000000,44.6178,44.6456,44.6178,44.6456,70646.445830788,0
+GSY.US,D,20140305,000000,44.6358,44.6625,44.6258,44.6625,309650.48151905,0
+GSY.US,D,20140306,000000,44.6456,44.6456,44.6178,44.6456,218117.66217609,0
+GSY.US,D,20140307,000000,44.6178,44.6358,44.6178,44.6358,160004.64756031,0
+GSY.US,D,20140310,000000,44.6456,44.6456,44.6258,44.6456,96580.141979238,0
+GSY.US,D,20140311,000000,44.6456,44.6456,44.6258,44.6258,57452.091572062,0
+GSY.US,D,20140312,000000,44.6358,44.6456,44.6358,44.6456,56471.755871962,0
+GSY.US,D,20140313,000000,44.6358,44.6456,44.6258,44.6456,168377.67870379,0
+GSY.US,D,20140314,000000,44.6456,44.6456,44.6258,44.6456,80674.797910501,0
+GSY.US,D,20140317,000000,44.6258,44.6546,44.6258,44.6456,38848.815443418,0
+GSY.US,D,20140318,000000,44.6358,44.6546,44.6258,44.6546,147755.47352064,0
+GSY.US,D,20140319,000000,44.6546,44.6546,44.6178,44.6258,115742.89247771,0
+GSY.US,D,20140320,000000,44.6258,44.6456,44.6258,44.6456,58829.181986855,0
+GSY.US,D,20140321,000000,44.6258,44.6456,44.6258,44.6456,66124.446525612,0
+GSY.US,D,20140324,000000,44.6358,44.6546,44.6358,44.6546,69533.523745018,0
+GSY.US,D,20140325,000000,44.6358,44.6546,44.6258,44.6258,265486.15734108,0
+GSY.US,D,20140326,000000,44.6456,44.6456,44.6258,44.6358,123049.20588194,0
+GSY.US,D,20140327,000000,44.6456,44.6456,44.6358,44.6456,68479.863755873,0
+GSY.US,D,20140328,000000,44.6546,44.6546,44.6456,44.6546,43785.649424968,0
+GSY.US,D,20140331,000000,44.6546,44.6625,44.6358,44.6456,278982.84873682,0
+GSY.US,D,20140401,000000,44.6556,44.6795,44.6466,44.6725,292600.07321044,0
+GSY.US,D,20140402,000000,44.6635,44.6895,44.6635,44.6795,63935.766719754,0
+GSY.US,D,20140403,000000,44.6795,44.6985,44.6556,44.6985,273272.5941722,0
+GSY.US,D,20140404,000000,44.6635,44.6895,44.6635,44.6635,90094.457946915,0
+GSY.US,D,20140407,000000,44.6795,44.6795,44.6635,44.6725,46541.839139184,0
+GSY.US,D,20140408,000000,44.6635,44.6795,44.6635,44.6795,44326.039390801,0
+GSY.US,D,20140409,000000,44.6635,44.6985,44.6635,44.6985,136183.29360173,0
+GSY.US,D,20140410,000000,44.6725,44.7074,44.6725,44.6985,128747.40713877,0
+GSY.US,D,20140411,000000,44.6985,44.6985,44.6795,44.6985,89383.312787416,0
+GSY.US,D,20140414,000000,44.6985,44.6985,44.6795,44.6895,40389.629955666,0
+GSY.US,D,20140415,000000,44.6725,44.6895,44.6725,44.6895,285373.11074915,0
+GSY.US,D,20140416,000000,44.6795,44.6985,44.6725,44.6985,103087.92374251,0
+GSY.US,D,20140417,000000,44.6985,44.6985,44.6795,44.6985,110865.32059279,0
+GSY.US,D,20140421,000000,44.6795,44.7074,44.6725,44.6985,1260164.2892669,0
+GSY.US,D,20140422,000000,44.6795,44.6985,44.6795,44.6985,65392.208077484,0
+GSY.US,D,20140423,000000,44.6985,44.7074,44.6895,44.6985,369391.69712853,0
+GSY.US,D,20140424,000000,44.6985,44.7074,44.6635,44.6635,510878.44615704,0
+GSY.US,D,20140425,000000,44.6725,44.6985,44.6725,44.6985,142243.09409221,0
+GSY.US,D,20140428,000000,44.6795,44.6985,44.6795,44.6985,67519.616902087,0
+GSY.US,D,20140429,000000,44.6895,44.6985,44.6795,44.6985,53565.90425271,0
+GSY.US,D,20140430,000000,44.6795,44.7074,44.6795,44.7074,284774.46312901,0
+GSY.US,D,20140501,000000,44.6945,44.7035,44.6855,44.7035,170615.57618312,0
+GSY.US,D,20140502,000000,44.7035,44.7035,44.6855,44.7035,142668.97763405,0
+GSY.US,D,20140505,000000,44.7035,44.7223,44.6945,44.7223,522242.70651661,0
+GSY.US,D,20140506,000000,44.7223,44.7223,44.6945,44.7035,58799.048717384,0
+GSY.US,D,20140507,000000,44.7134,44.7134,44.7035,44.7035,52809.559189005,0
+GSY.US,D,20140508,000000,44.7134,44.7134,44.6945,44.7134,201466.0174668,0
+GSY.US,D,20140509,000000,44.7035,44.7134,44.6855,44.7035,36287.487538443,0
+GSY.US,D,20140512,000000,44.7134,44.7134,44.6945,44.7134,67340.826169897,0
+GSY.US,D,20140513,000000,44.7035,44.7134,44.7035,44.7035,49195.575737201,0
+GSY.US,D,20140514,000000,44.6945,44.7223,44.6945,44.7223,196876.72052647,0
+GSY.US,D,20140515,000000,44.7223,44.7303,44.7223,44.7303,56932.794894857,0
+GSY.US,D,20140516,000000,44.7035,44.7303,44.7035,44.7303,129662.45408835,0
+GSY.US,D,20140519,000000,44.7134,44.7403,44.7134,44.7403,52038.147490566,0
+GSY.US,D,20140520,000000,44.7134,44.7403,44.7134,44.7403,45130.597685659,0
+GSY.US,D,20140521,000000,44.7223,44.7482,44.7223,44.7482,177177.59783144,0
+GSY.US,D,20140522,000000,44.7303,44.7403,44.7223,44.7303,69505.39936018,0
+GSY.US,D,20140523,000000,44.7403,44.7403,44.7035,44.7035,274741.08883772,0
+GSY.US,D,20140527,000000,44.7134,44.7303,44.7134,44.7303,85404.716775022,0
+GSY.US,D,20140528,000000,44.7134,44.7403,44.7134,44.7403,49900.694242806,0
+GSY.US,D,20140529,000000,44.7223,44.7403,44.7223,44.7403,46958.68270019,0
+GSY.US,D,20140530,000000,44.7403,44.7403,44.7035,44.7223,1565327.9269618,0
+GSY.US,D,20140602,000000,44.7442,44.7442,44.7263,44.7263,124542.81160536,0
+GSY.US,D,20140603,000000,44.7263,44.7531,44.7263,44.7363,71369.644298075,0
+GSY.US,D,20140604,000000,44.7442,44.7611,44.7263,44.7531,565137.41560756,0
+GSY.US,D,20140605,000000,44.7442,44.7611,44.7442,44.7531,187887.96624349,0
+GSY.US,D,20140606,000000,44.7611,44.7611,44.7531,44.7611,57824.739671178,0
+GSY.US,D,20140609,000000,44.7531,44.7611,44.7442,44.7531,45603.690016343,0
+GSY.US,D,20140610,000000,44.7442,44.7701,44.7442,44.7531,119488.45787287,0
+GSY.US,D,20140611,000000,44.7701,44.7701,44.7611,44.7611,43438.112383744,0
+GSY.US,D,20140612,000000,44.7611,44.7891,44.7531,44.7801,221045.61152629,0
+GSY.US,D,20140613,000000,44.7801,44.7801,44.7531,44.7611,117019.53866094,0
+GSY.US,D,20140616,000000,44.7891,44.7891,44.7701,44.7701,110546.91237872,0
+GSY.US,D,20140617,000000,44.7701,44.7801,44.7701,44.7801,66982.2402632,0
+GSY.US,D,20140618,000000,44.7891,44.799,44.7801,44.7801,73648.723912345,0
+GSY.US,D,20140619,000000,44.799,44.799,44.7801,44.799,89409.428287624,0
+GSY.US,D,20140620,000000,44.7891,44.799,44.7801,44.7801,43722.36955908,0
+GSY.US,D,20140623,000000,44.7891,44.799,44.7801,44.7801,182313.31139148,0
+GSY.US,D,20140624,000000,44.7801,44.799,44.7801,44.799,58830.186429169,0
+GSY.US,D,20140625,000000,44.7891,44.8069,44.7891,44.8069,40507.149706601,0
+GSY.US,D,20140626,000000,44.8069,44.8069,44.7891,44.799,54561.306587545,0
+GSY.US,D,20140627,000000,44.8069,44.8069,44.799,44.8069,52551.417513876,0
+GSY.US,D,20140630,000000,44.799,44.8069,44.7891,44.8069,49362.313161604,0
+GSY.US,D,20140701,000000,44.7861,44.796,44.7771,44.796,77438.484769392,0
+GSY.US,D,20140702,000000,44.7861,44.8059,44.7861,44.796,126337.75002347,0
+GSY.US,D,20140703,000000,44.796,44.8059,44.7861,44.8059,146619.44926161,0
+GSY.US,D,20140707,000000,44.796,44.8059,44.7861,44.8059,186983.96815937,0
+GSY.US,D,20140708,000000,44.8119,44.8119,44.796,44.8059,46737.705390741,0
+GSY.US,D,20140709,000000,44.8119,44.8119,44.796,44.796,113487.91947901,0
+GSY.US,D,20140710,000000,44.796,44.8119,44.7861,44.7861,582091.39745387,0
+GSY.US,D,20140711,000000,44.7861,44.8059,44.7861,44.796,196769.2451987,0
+GSY.US,D,20140714,000000,44.796,44.8059,44.796,44.796,105934.51326513,0
+GSY.US,D,20140715,000000,44.8119,44.8119,44.796,44.8059,38842.788789525,0
+GSY.US,D,20140716,000000,44.796,44.8059,44.796,44.8059,64222.032779721,0
+GSY.US,D,20140717,000000,44.8059,44.8059,44.7861,44.796,77719.728617782,0
+GSY.US,D,20140718,000000,44.7771,44.796,44.7671,44.7861,120185.54083995,0
+GSY.US,D,20140721,000000,44.7861,44.7861,44.7581,44.7861,51682.574910817,0
+GSY.US,D,20140722,000000,44.7861,44.7861,44.7671,44.7771,57945.272749058,0
+GSY.US,D,20140723,000000,44.7861,44.7861,44.7671,44.7671,75306.05373321,0
+GSY.US,D,20140724,000000,44.7671,44.7771,44.7511,44.7671,121331.60952213,0
+GSY.US,D,20140725,000000,44.7581,44.7771,44.7581,44.7771,115815.21232444,0
+GSY.US,D,20140728,000000,44.7861,44.7861,44.7671,44.7861,88877.073860316,0
+GSY.US,D,20140729,000000,44.7671,44.7861,44.7671,44.7671,44307.959429119,0
+GSY.US,D,20140730,000000,44.7671,44.7771,44.7511,44.7671,165535.10695043,0
+GSY.US,D,20140731,000000,44.7581,44.7671,44.7432,44.7432,71166.746950308,0
+GSY.US,D,20140801,000000,44.7661,44.7661,44.7412,44.7661,148095.97946566,0
+GSY.US,D,20140804,000000,44.7412,44.7571,44.7412,44.7571,157019.44499812,0
+GSY.US,D,20140805,000000,44.7492,44.7492,44.7412,44.7492,179861.46769892,0
+GSY.US,D,20140806,000000,44.7492,44.7571,44.7313,44.7571,114664.12143067,0
+GSY.US,D,20140807,000000,44.7313,44.7492,44.7223,44.7223,102307.47206322,0
+GSY.US,D,20140808,000000,44.7313,44.7412,44.7144,44.7313,143262.60304262,0
+GSY.US,D,20140811,000000,44.7313,44.7492,44.7313,44.7492,70259.735539252,0
+GSY.US,D,20140812,000000,44.7313,44.7492,44.7313,44.7492,39907.497644141,0
+GSY.US,D,20140813,000000,44.7571,44.7571,44.7313,44.7571,46642.283370752,0
+GSY.US,D,20140814,000000,44.7571,44.7661,44.7412,44.7661,274202.70775651,0
+GSY.US,D,20140815,000000,44.7492,44.7661,44.7412,44.7492,96283.831496113,0
+GSY.US,D,20140818,000000,44.7492,44.7661,44.7492,44.7492,176296.70192059,0
+GSY.US,D,20140819,000000,44.7571,44.7751,44.7492,44.7751,131947.56035652,0
+GSY.US,D,20140820,000000,44.7661,44.7851,44.7571,44.7571,159287.47574692,0
+GSY.US,D,20140821,000000,44.7851,44.7851,44.7661,44.7661,120877.60159546,0
+GSY.US,D,20140822,000000,44.7661,44.7851,44.7661,44.7851,39567.996141442,0
+GSY.US,D,20140825,000000,44.7851,44.7851,44.7571,44.7571,225185.92275151,0
+GSY.US,D,20140826,000000,44.7661,44.7851,44.7661,44.7851,29754.594717283,0
+GSY.US,D,20140827,000000,44.7851,44.7941,44.7751,44.7941,48759.647772197,0
+GSY.US,D,20140828,000000,44.7751,44.8039,44.7751,44.8039,63652.513986732,0
+GSY.US,D,20140829,000000,44.8039,44.8109,44.7851,44.8109,80004.834885945,0
+GSY.US,D,20140902,000000,44.7871,44.8139,44.7871,44.7871,114072.50490674,0
+GSY.US,D,20140903,000000,44.797,44.8139,44.7871,44.7871,208303.25630961,0
+GSY.US,D,20140904,000000,44.8059,44.8059,44.7871,44.8059,283234.65305908,0
+GSY.US,D,20140905,000000,44.8059,44.8059,44.7871,44.8059,155484.65713977,0
+GSY.US,D,20140908,000000,44.8239,44.8239,44.7871,44.8059,154475.19261252,0
+GSY.US,D,20140909,000000,44.7871,44.8059,44.7781,44.797,220273.19538553,0
+GSY.US,D,20140910,000000,44.7871,44.8059,44.7681,44.7681,183763.72609532,0
+GSY.US,D,20140911,000000,44.8059,44.8059,44.7681,44.7781,188653.35128803,0
+GSY.US,D,20140912,000000,44.7781,44.797,44.7681,44.7871,236751.07157421,0
+GSY.US,D,20140915,000000,44.7871,44.8059,44.7871,44.797,224329.13345623,0
+GSY.US,D,20140916,000000,44.8059,44.8059,44.7871,44.8059,192619.89399264,0
+GSY.US,D,20140917,000000,44.8139,44.8139,44.7871,44.8059,82849.415523941,0
+GSY.US,D,20140918,000000,44.8059,44.8059,44.7871,44.8059,47578.423608962,0
+GSY.US,D,20140919,000000,44.8059,44.8139,44.797,44.797,59785.411071378,0
+GSY.US,D,20140922,000000,44.8139,44.8239,44.797,44.8239,1012907.755513,0
+GSY.US,D,20140923,000000,44.8139,44.8239,44.797,44.797,63830.300276608,0
+GSY.US,D,20140924,000000,44.8139,44.8139,44.7871,44.797,77104.005478272,0
+GSY.US,D,20140925,000000,44.8139,44.8139,44.7781,44.8139,300804.3580449,0
+GSY.US,D,20140926,000000,44.8139,44.8139,44.7871,44.8059,128568.61640658,0
+GSY.US,D,20140929,000000,44.797,44.8059,44.7871,44.7871,113087.14699506,0
+GSY.US,D,20140930,000000,44.7871,44.8059,44.7871,44.7871,156923.01853582,0
+GSY.US,D,20141001,000000,44.7821,44.8089,44.7821,44.8089,102936.25295284,0
+GSY.US,D,20141002,000000,44.801,44.8089,44.7821,44.7911,210447.74065358,0
+GSY.US,D,20141003,000000,44.801,44.801,44.7821,44.801,122583.14464747,0
+GSY.US,D,20141006,000000,44.7911,44.8089,44.7821,44.801,477269.8062745,0
+GSY.US,D,20141007,000000,44.7911,44.8179,44.7911,44.8179,137138.51824394,0
+GSY.US,D,20141008,000000,44.8279,44.8279,44.7821,44.801,928236.2816284,0
+GSY.US,D,20141009,000000,44.8279,44.8279,44.7821,44.7821,3394366.1572505,0
+GSY.US,D,20141010,000000,44.7911,44.8179,44.7911,44.7911,52399.746724209,0
+GSY.US,D,20141013,000000,44.8089,44.8179,44.7911,44.7911,184367.39592704,0
+GSY.US,D,20141014,000000,44.8279,44.8279,44.801,44.8089,103350.0831869,0
+GSY.US,D,20141015,000000,44.801,44.8179,44.7911,44.8089,281336.25708245,0
+GSY.US,D,20141016,000000,44.7911,44.7911,44.7551,44.7821,88046.400065251,0
+GSY.US,D,20141017,000000,44.7383,44.7821,44.7383,44.7383,185053.43002865,0
+GSY.US,D,20141020,000000,44.7821,44.7911,44.7462,44.7462,100384.96947102,0
+GSY.US,D,20141021,000000,44.7631,44.801,44.7631,44.7821,106209.73045963,0
+GSY.US,D,20141022,000000,44.7821,44.801,44.7721,44.7821,33622.702074953,0
+GSY.US,D,20141023,000000,44.8179,44.8179,44.7821,44.8089,53797.930427631,0
+GSY.US,D,20141024,000000,44.8089,44.8179,44.7911,44.8089,87502.99677247,0
+GSY.US,D,20141027,000000,44.8089,44.8279,44.7911,44.7911,314322.14272927,0
+GSY.US,D,20141028,000000,44.801,44.8179,44.801,44.8179,26364.601901876,0
+GSY.US,D,20141029,000000,44.8089,44.8279,44.8089,44.8279,105443.34097276,0
+GSY.US,D,20141030,000000,44.8279,44.8279,44.801,44.8279,46709.581005902,0
+GSY.US,D,20141031,000000,44.8279,44.8279,44.8089,44.8279,140813.77267699,0
+GSY.US,D,20141103,000000,44.8647,44.8647,44.8289,44.8557,56377.338294287,0
+GSY.US,D,20141104,000000,44.8557,44.8557,44.8467,44.8557,48013.34713165,0
+GSY.US,D,20141105,000000,44.8467,44.8557,44.8289,44.8289,131833.05393253,0
+GSY.US,D,20141106,000000,44.8289,44.8557,44.8289,44.8467,151314.21264507,0
+GSY.US,D,20141107,000000,44.8647,44.8647,44.8289,44.8467,79040.570262896,0
+GSY.US,D,20141110,000000,44.8289,44.8467,44.8189,44.8379,72827.090098121,0
+GSY.US,D,20141111,000000,44.8189,44.8467,44.8189,44.8467,23655.620976497,0
+GSY.US,D,20141112,000000,44.8557,44.8557,44.8289,44.8467,52583.559667978,0
+GSY.US,D,20141113,000000,44.8557,44.8557,44.8289,44.8289,52596.617418082,0
+GSY.US,D,20141114,000000,44.8647,44.8647,44.8289,44.8467,174712.69638877,0
+GSY.US,D,20141117,000000,44.8737,44.8737,44.8467,44.8647,60650.235905175,0
+GSY.US,D,20141118,000000,44.8467,44.8737,44.8467,44.8647,41186.152711997,0
+GSY.US,D,20141119,000000,44.8557,44.8807,44.8467,44.8737,378684.79743318,0
+GSY.US,D,20141120,000000,44.8737,44.8737,44.8557,44.8557,398627.99961093,0
+GSY.US,D,20141121,000000,44.8557,44.8807,44.8557,44.8557,82434.580847566,0
+GSY.US,D,20141124,000000,44.8557,44.8737,44.8467,44.8647,96369.209092946,0
+GSY.US,D,20141125,000000,44.8467,44.8737,44.8467,44.8737,85071.241926217,0
+GSY.US,D,20141126,000000,44.8807,44.8807,44.8557,44.8557,79158.09001383,0
+GSY.US,D,20141128,000000,44.8737,44.8807,44.8557,44.8557,8632.1772609234,0
+GSY.US,D,20141201,000000,44.8497,44.8747,44.8497,44.8587,45415.859303311,0
+GSY.US,D,20141202,000000,44.8667,44.8935,44.8587,44.8747,61159.488159223,0
+GSY.US,D,20141203,000000,44.8747,44.8747,44.8667,44.8667,45245.104109646,0
+GSY.US,D,20141204,000000,44.8837,44.8837,44.8587,44.8747,203874.6701398,0
+GSY.US,D,20141205,000000,44.8667,44.8667,44.8497,44.8497,80688.860102921,0
+GSY.US,D,20141208,000000,44.8747,44.8747,44.8497,44.8747,35351.347300233,0
+GSY.US,D,20141209,000000,44.8587,44.8747,44.8408,44.8667,42770.158243819,0
+GSY.US,D,20141210,000000,44.8587,44.8587,44.8497,44.8497,44771.007336646,0
+GSY.US,D,20141211,000000,44.8497,44.8587,44.8219,44.8219,141195.46075695,0
+GSY.US,D,20141212,000000,44.8408,44.8497,44.7851,44.8049,89136.21997776,0
+GSY.US,D,20141215,000000,44.7951,44.8119,44.7761,44.7851,70703.699042781,0
+GSY.US,D,20141216,000000,44.7851,44.8049,44.7323,44.7581,119048.5121386,0
+GSY.US,D,20141217,000000,44.7951,44.7951,44.7154,44.7502,80944.992893418,0
+GSY.US,D,20141218,000000,44.7581,44.7581,44.7323,44.7581,155217.4754838,0
+GSY.US,D,20141219,000000,44.7761,44.7951,44.7422,44.7422,927255.94592829,0
+GSY.US,D,20141222,000000,44.6159,44.8119,44.6069,44.7761,509091.54327745,0
+GSY.US,D,20141223,000000,44.7761,44.8219,44.7761,44.8219,310760.39027787,0
+GSY.US,D,20141224,000000,44.8049,44.8408,44.7951,44.8049,123223.97884487,0
+GSY.US,D,20141226,000000,44.8049,44.8667,44.8049,44.8497,200820.16105783,0
+GSY.US,D,20141229,000000,44.9195,44.9195,44.8209,44.8309,68308.104119893,0
+GSY.US,D,20141230,000000,44.9015,44.9015,44.8399,44.8837,48914.331888811,0
+GSY.US,D,20141231,000000,44.8399,44.9015,44.7941,44.8577,140869.01700435,0
+GSY.US,D,20150102,000000,44.8935,44.8935,44.8577,44.8837,318140.02797115,0
+GSY.US,D,20150105,000000,44.8837,44.9105,44.8487,44.8837,57879.98399854,0
+GSY.US,D,20150106,000000,44.8837,44.8837,44.8487,44.8747,296436.038414,0
+GSY.US,D,20150107,000000,44.8487,44.8747,44.8109,44.8577,80215.767772237,0
+GSY.US,D,20150108,000000,44.8935,44.8935,44.8399,44.8577,75708.835101797,0
+GSY.US,D,20150109,000000,44.9015,44.9015,44.8309,44.8577,24217.104230959,0
+GSY.US,D,20150112,000000,44.8935,44.8935,44.8657,44.8657,126385.96325461,0
+GSY.US,D,20150113,000000,44.8657,44.8837,44.8487,44.8577,1157719.2086063,0
+GSY.US,D,20150114,000000,44.8657,44.8837,44.8577,44.8657,382496.65602117,0
+GSY.US,D,20150115,000000,44.8747,44.9015,44.8577,44.8935,70014.651614228,0
+GSY.US,D,20150116,000000,44.8309,44.9015,44.8309,44.8935,85495.116583433,0
+GSY.US,D,20150120,000000,44.9105,44.9105,44.8747,44.9015,64962.306766375,0
+GSY.US,D,20150121,000000,44.8487,44.9195,44.8487,44.8577,102124.66356178,0
+GSY.US,D,20150122,000000,44.8837,44.8837,44.8577,44.8657,105760.74474452,0
+GSY.US,D,20150123,000000,44.8657,44.9105,44.8399,44.8657,63938.7800467,0
+GSY.US,D,20150126,000000,44.8935,44.9195,44.8657,44.8935,240838.1473567,0
+GSY.US,D,20150127,000000,44.8935,44.9195,44.8747,44.8935,33497.146785494,0
+GSY.US,D,20150128,000000,44.8935,44.8935,44.8657,44.8837,234291.19234311,0
+GSY.US,D,20150129,000000,44.9015,44.9015,44.8837,44.8837,32525.851066235,0
+GSY.US,D,20150130,000000,44.8837,44.9105,44.8487,44.8935,67590.9323065,0
+GSY.US,D,20150202,000000,44.8757,44.9493,44.8757,44.9324,81796.759977112,0
+GSY.US,D,20150203,000000,44.9125,44.9493,44.8955,44.8955,62371.850034245,0
+GSY.US,D,20150204,000000,44.8955,44.9663,44.8417,44.9493,190034.45947209,0
+GSY.US,D,20150205,000000,44.9324,44.9493,44.8955,44.9125,92143.520270895,0
+GSY.US,D,20150206,000000,44.9663,44.9663,44.8855,44.8955,91213.406686579,0
+GSY.US,D,20150209,000000,44.9225,44.9663,44.8677,44.9225,47126.424566908,0
+GSY.US,D,20150210,000000,44.9414,44.9583,44.8855,44.9225,67629.101114496,0
+GSY.US,D,20150211,000000,44.9324,44.9663,44.9045,44.9225,65367.097019592,0
+GSY.US,D,20150212,000000,44.9045,44.9583,44.9045,44.9125,28152.50922378,0
+GSY.US,D,20150213,000000,44.9493,44.9663,44.9045,44.9225,86439.292360169,0
+GSY.US,D,20150217,000000,44.9414,44.9583,44.9125,44.9414,86284.608243554,0
+GSY.US,D,20150218,000000,44.9324,44.9663,44.9225,44.9663,63803.180334084,0
+GSY.US,D,20150219,000000,44.9663,44.9663,44.9324,44.9583,51562.041832935,0
+GSY.US,D,20150220,000000,44.9583,44.9663,44.9493,44.9583,32803.077145361,0
+GSY.US,D,20150223,000000,44.9663,44.9663,44.9125,44.9414,265604.68153433,0
+GSY.US,D,20150224,000000,44.9493,44.9663,44.9414,44.9663,92040.062712381,0
+GSY.US,D,20150225,000000,44.9583,44.9663,44.9414,44.9663,33208.871840895,0
+GSY.US,D,20150226,000000,44.9663,44.9663,44.9414,44.9663,33304.293860884,0
+GSY.US,D,20150227,000000,44.9663,45.0181,44.9663,45.0011,379286.45838027,0
+GSY.US,D,20150302,000000,44.9991,45.023,44.9841,44.9841,70746.890062355,0
+GSY.US,D,20150303,000000,45.033,45.033,44.9653,44.9841,94515.008578207,0
+GSY.US,D,20150304,000000,45.043,45.0987,44.9653,45.023,305643.76112182,0
+GSY.US,D,20150305,000000,44.9991,45.033,44.9991,45.0161,37980.977282674,0
+GSY.US,D,20150306,000000,45.0797,45.0797,44.9841,45.0091,110068.79783646,0
+GSY.US,D,20150309,000000,45.0091,45.0987,44.9991,45.033,42647.616281307,0
+GSY.US,D,20150310,000000,45.033,45.0797,44.9911,45.043,111620.66121417,0
+GSY.US,D,20150311,000000,45.043,45.043,45.0161,45.023,24431.050444198,0
+GSY.US,D,20150312,000000,45.0608,45.0707,45.033,45.033,71968.291918218,0
+GSY.US,D,20150313,000000,45.023,45.043,45.0161,45.033,213584.61400544,0
+GSY.US,D,20150316,000000,45.033,45.0508,45.023,45.023,53532.757656292,0
+GSY.US,D,20150317,000000,45.023,45.043,45.0161,45.033,36764.59763839,0
+GSY.US,D,20150318,000000,45.023,45.0508,45.0091,45.0161,75857.492564517,0
+GSY.US,D,20150319,000000,45.033,45.0608,45.0091,45.0161,40534.269649124,0
+GSY.US,D,20150320,000000,45.033,45.0508,45.0091,45.043,189369.51865911,0
+GSY.US,D,20150323,000000,45.0508,45.0707,45.0091,45.0707,125948.02640499,0
+GSY.US,D,20150324,000000,45.0707,45.0707,45.0161,45.043,95184.971602764,0
+GSY.US,D,20150325,000000,45.0797,45.0797,45.0091,45.0091,257339.12571862,0
+GSY.US,D,20150326,000000,45.0508,45.0897,45.0091,45.0161,68967.018278977,0
+GSY.US,D,20150327,000000,45.0608,45.0707,45.0161,45.0508,43091.579784836,0
+GSY.US,D,20150330,000000,45.043,45.0797,45.033,45.0608,31540.493154557,0
+GSY.US,D,20150331,000000,45.033,45.0797,45.023,45.0707,37320.054238959,0
+GSY.US,D,20150401,000000,45.0707,45.0707,44.9991,45.0508,683053.92125641,0
+GSY.US,D,20150402,000000,45.033,45.033,45.0161,45.023,119393.03585287,0
+GSY.US,D,20150406,000000,45.023,45.0707,45.0161,45.0508,662614.52457471,0
+GSY.US,D,20150407,000000,45.0161,45.0508,45.0161,45.033,30318.086856378,0
+GSY.US,D,20150408,000000,45.0608,45.0608,44.9991,45.043,145272.49211629,0
+GSY.US,D,20150409,000000,45.043,45.0608,45.023,45.0508,110530.84130167,0
+GSY.US,D,20150410,000000,45.033,45.0608,45.033,45.0508,66303.237257802,0
+GSY.US,D,20150413,000000,45.043,45.0608,45.023,45.033,57530.438072685,0
+GSY.US,D,20150414,000000,45.033,45.0707,45.033,45.043,127281.9258002,0
+GSY.US,D,20150415,000000,45.0707,45.0707,45.033,45.043,53829.068139416,0
+GSY.US,D,20150416,000000,45.033,45.0508,45.0161,45.033,45719.200882646,0
+GSY.US,D,20150417,000000,45.0508,45.0608,45.033,45.043,41648.196177209,0
+GSY.US,D,20150420,000000,45.043,45.0608,45.023,45.0608,41978.657699066,0
+GSY.US,D,20150421,000000,45.0707,45.0707,45.033,45.0707,22811.889431328,0
+GSY.US,D,20150422,000000,45.043,45.0797,45.023,45.023,34573.908947899,0
+GSY.US,D,20150423,000000,45.0707,45.0797,45.043,45.043,38089.457052767,0
+GSY.US,D,20150424,000000,45.033,45.0797,45.033,45.043,231796.15763098,0
+GSY.US,D,20150427,000000,45.0797,45.0797,45.033,45.0608,165706.86658641,0
+GSY.US,D,20150428,000000,45.043,45.0797,45.043,45.0608,40426.794321346,0
+GSY.US,D,20150429,000000,45.0707,45.0797,45.0508,45.0707,46868.282891779,0
+GSY.US,D,20150430,000000,45.0797,45.0987,45.0707,45.0707,78518.260258745,0
+GSY.US,D,20150501,000000,45.0697,45.0787,45.0697,45.0697,50039.307282369,0
+GSY.US,D,20150504,000000,45.0787,45.0977,45.0697,45.0697,91760.827748623,0
+GSY.US,D,20150505,000000,45.0977,45.1057,45.0787,45.1057,176752.7187319,0
+GSY.US,D,20150506,000000,45.0977,45.1057,45.0598,45.0697,141722.79297269,0
+GSY.US,D,20150507,000000,45.0887,45.1156,45.0787,45.1156,98852.190497298,0
+GSY.US,D,20150508,000000,45.1057,45.1156,45.0977,45.1057,43601.836481199,0
+GSY.US,D,20150511,000000,45.0977,45.1236,45.0977,45.0977,107183.03506352,0
+GSY.US,D,20150512,000000,45.1236,45.1425,45.0977,45.1236,354621.37287653,0
+GSY.US,D,20150513,000000,45.1236,45.1335,45.0887,45.1335,409317.27473436,0
+GSY.US,D,20150514,000000,45.1156,45.1514,45.1156,45.1335,38500.273959878,0
+GSY.US,D,20150515,000000,45.1156,45.1335,45.1057,45.1335,167129.1569054,0
+GSY.US,D,20150518,000000,45.1335,45.1335,45.0887,45.1236,89774.040848214,0
+GSY.US,D,20150519,000000,45.1425,45.1425,45.1156,45.1425,69343.684147355,0
+GSY.US,D,20150520,000000,45.1514,45.1793,45.1057,45.1156,97309.367100419,0
+GSY.US,D,20150521,000000,45.1335,45.1613,45.1057,45.1425,51815.161296486,0
+GSY.US,D,20150522,000000,45.1425,45.1613,45.1156,45.1156,166433.07838064,0
+GSY.US,D,20150526,000000,45.1613,45.1613,45.1335,45.1514,66300.223930856,0
+GSY.US,D,20150527,000000,45.1425,45.1713,45.1236,45.1335,92424.764119285,0
+GSY.US,D,20150528,000000,45.1335,45.1613,45.0977,45.1514,84524.825306489,0
+GSY.US,D,20150529,000000,45.1425,45.1713,45.1425,45.1613,38500.273959878,0
+GSY.US,D,20150601,000000,45.1494,45.1873,45.1415,45.1593,53821.032600891,0
+GSY.US,D,20150602,000000,45.1494,45.1693,45.1494,45.1593,50978.460847527,0
+GSY.US,D,20150603,000000,45.1593,45.1783,45.1494,45.1693,161503.2754953,0
+GSY.US,D,20150604,000000,45.1494,45.1783,45.1415,45.1693,58967.795026417,0
+GSY.US,D,20150605,000000,45.1873,45.1873,45.1693,45.1693,31705.221694328,0
+GSY.US,D,20150608,000000,45.1693,45.1873,45.1593,45.1783,66175.673083712,0
+GSY.US,D,20150609,000000,45.1494,45.1873,45.1494,45.1693,84837.206866665,0
+GSY.US,D,20150610,000000,45.1693,45.2221,45.1494,45.1494,150712.55169798,0
+GSY.US,D,20150611,000000,45.1783,45.1953,45.1494,45.1593,256086.58615097,0
+GSY.US,D,20150612,000000,45.1693,45.1873,45.1593,45.1873,53983.752256031,0
+GSY.US,D,20150615,000000,45.1693,45.1953,45.1494,45.1693,113951.97182886,0
+GSY.US,D,20150616,000000,45.1693,45.1783,45.1494,45.1593,32370.162507305,0
+GSY.US,D,20150617,000000,45.1593,45.1693,45.1494,45.1593,12079.423288325,0
+GSY.US,D,20150618,000000,45.1415,45.1693,45.1415,45.1693,263264.3309388,0
+GSY.US,D,20150619,000000,45.1693,45.1783,45.1494,45.1593,361590.19366268,0
+GSY.US,D,20150622,000000,45.1783,45.1873,45.1494,45.1783,42452.754472065,0
+GSY.US,D,20150623,000000,45.1693,45.2042,45.1415,45.1783,150717.57390956,0
+GSY.US,D,20150624,000000,45.1783,45.1873,45.1494,45.1494,398942.39005574,0
+GSY.US,D,20150625,000000,45.1494,45.2221,45.1415,45.1494,105753.7136483,0
+GSY.US,D,20150626,000000,45.1693,45.2042,45.1415,45.1593,26604.663615322,0
+GSY.US,D,20150629,000000,45.1693,45.1953,45.1494,45.1494,251070.40122649,0
+GSY.US,D,20150630,000000,45.1693,45.1783,45.1415,45.1783,97880.894778039,0
+GSY.US,D,20150701,000000,45.1803,45.1803,45.1524,45.1803,174502.76794478,0
+GSY.US,D,20150702,000000,45.1803,45.1982,45.1723,45.1803,247978.72777884,0
+GSY.US,D,20150706,000000,45.2251,45.2251,45.1723,45.1982,256503.42971198,0
+GSY.US,D,20150707,000000,45.1982,45.2161,45.1723,45.1723,222506.07065329,0
+GSY.US,D,20150708,000000,45.2072,45.2251,45.1723,45.1723,116734.27704328,0
+GSY.US,D,20150709,000000,45.1903,45.1982,45.1524,45.1723,97130.576368228,0
+GSY.US,D,20150710,000000,45.1903,45.243,45.1524,45.1623,575146.68328329,0
+GSY.US,D,20150713,000000,45.2072,45.2251,45.1623,45.1982,41420.18777155,0
+GSY.US,D,20150714,000000,45.2251,45.2251,45.1623,45.1723,693169.65981759,0
+GSY.US,D,20150715,000000,45.1623,45.2072,45.1623,45.2072,35562.280186525,0
+GSY.US,D,20150716,000000,45.1623,45.2072,45.1623,45.1982,331596.54167426,0
+GSY.US,D,20150717,000000,45.1623,45.1803,45.1524,45.1803,34001.376827964,0
+GSY.US,D,20150720,000000,45.1982,45.2161,45.1623,45.1803,48062.564805118,0
+GSY.US,D,20150721,000000,45.2072,45.2072,45.1623,45.1903,56927.772683278,0
+GSY.US,D,20150722,000000,45.1982,45.2161,45.1723,45.2161,146752.03564728,0
+GSY.US,D,20150723,000000,45.1803,45.2351,45.1803,45.1982,41754.66706267,0
+GSY.US,D,20150724,000000,45.2072,45.2161,45.1982,45.2072,22926.395855315,0
+GSY.US,D,20150727,000000,45.2719,45.2719,45.1425,45.2251,347547.08564721,0
+GSY.US,D,20150728,000000,45.2351,45.2351,45.1803,45.1982,36322.643019492,0
+GSY.US,D,20150729,000000,45.2072,45.2161,45.1982,45.2161,25141.191161382,0
+GSY.US,D,20150730,000000,45.243,45.243,45.1982,45.2072,60254.485632799,0
+GSY.US,D,20150731,000000,45.2351,45.2351,45.2161,45.2251,31005.1254003,0
+GSY.US,D,20150803,000000,45.2479,45.2479,45.2201,45.2201,111087.30234455,0
+GSY.US,D,20150804,000000,45.2669,45.2669,45.2122,45.2201,168750.32680292,0
+GSY.US,D,20150805,000000,45.2579,45.2579,45.2032,45.2301,151039.99989291,0
+GSY.US,D,20150806,000000,45.2391,45.2479,45.2122,45.2201,146995.11068766,0
+GSY.US,D,20150807,000000,45.1943,45.2391,45.1943,45.2301,35852.564015755,0
+GSY.US,D,20150810,000000,45.2391,45.2579,45.2032,45.2391,241002.87589646,0
+GSY.US,D,20150811,000000,45.2301,45.2479,45.1853,45.2201,558131.43045573,0
+GSY.US,D,20150812,000000,45.2669,45.2669,45.2032,45.2122,122718.74436008,0
+GSY.US,D,20150813,000000,45.2669,45.2669,45.1943,45.2122,48021.382670175,0
+GSY.US,D,20150814,000000,45.1943,45.2391,45.1943,45.2122,166092.57243562,0
+GSY.US,D,20150817,000000,45.2122,45.2669,45.2122,45.2579,363282.67896459,0
+GSY.US,D,20150818,000000,45.2122,45.2479,45.2122,45.2391,33306.302745515,0
+GSY.US,D,20150819,000000,45.2479,45.2479,45.2032,45.2032,259707.60069898,0
+GSY.US,D,20150820,000000,45.2122,45.2579,45.2122,45.2122,34413.198177391,0
+GSY.US,D,20150821,000000,45.2479,45.2479,45.2201,45.2301,73255.986966915,0
+GSY.US,D,20150824,000000,45.2669,45.2967,45.1943,45.2301,427375.13868559,0
+GSY.US,D,20150825,000000,45.3793,45.3793,45.2032,45.2032,317797.51314151,0
+GSY.US,D,20150826,000000,45.2201,45.2579,45.1943,45.2479,97490.166717241,0
+GSY.US,D,20150827,000000,45.2579,45.2579,45.2032,45.2391,73363.462294692,0
+GSY.US,D,20150828,000000,45.2301,45.2769,45.2301,45.2391,261812.91179264,0
+GSY.US,D,20150831,000000,45.2301,45.2669,45.2301,45.2479,340481.83839874,0
+GSY.US,D,20150901,000000,45.2311,45.2679,45.2311,45.2679,741882.09880094,0
+GSY.US,D,20150902,000000,45.2211,45.2779,45.2132,45.2311,379015.25895504,0
+GSY.US,D,20150903,000000,45.2589,45.2679,45.2132,45.2132,536786.02680529,0
+GSY.US,D,20150904,000000,45.2401,45.2489,45.2132,45.2132,28963.094172531,0
+GSY.US,D,20150908,000000,45.2977,45.2977,45.1863,45.2401,95640.98841408,0
+GSY.US,D,20150909,000000,45.2311,45.2589,45.2132,45.2589,289564.64853247,0
+GSY.US,D,20150910,000000,45.2401,45.2878,45.2311,45.2489,134477.75054971,0
+GSY.US,D,20150911,000000,45.2878,45.2878,45.2311,45.2401,121070.45452006,0
+GSY.US,D,20150914,000000,45.2489,45.2679,45.2401,45.2679,387416.41448336,0
+GSY.US,D,20150915,000000,45.2489,45.2489,45.2401,45.2489,194811.58712545,0
+GSY.US,D,20150916,000000,45.2311,45.2779,45.2211,45.2211,314333.19159474,0
+GSY.US,D,20150917,000000,45.2211,45.2679,45.2211,45.2401,140290.45823053,0
+GSY.US,D,20150918,000000,45.2211,45.2779,45.2211,45.2589,90549.470315917,0
+GSY.US,D,20150921,000000,45.2779,45.2779,45.2489,45.2589,122282.81639509,0
+GSY.US,D,20150922,000000,45.2489,45.2977,45.2489,45.2779,225660.01952451,0
+GSY.US,D,20150923,000000,45.2878,45.2878,45.2589,45.2779,347726.88082171,0
+GSY.US,D,20150924,000000,45.3077,45.3077,45.2679,45.2779,451593.24735887,0
+GSY.US,D,20150925,000000,45.2311,45.2878,45.2311,45.2589,112552.78368312,0
+GSY.US,D,20150928,000000,45.2878,45.2878,45.2489,45.2779,119516.5822577,0
+GSY.US,D,20150929,000000,45.2679,45.2779,45.2311,45.2589,63685.66058315,0
+GSY.US,D,20150930,000000,45.2489,45.2679,45.2489,45.2679,109125.62650204,0
+GSY.US,D,20151001,000000,45.3396,45.3396,45.243,45.2529,194129.5707931,0
+GSY.US,D,20151002,000000,45.3396,45.3396,45.2161,45.2351,271801.08617974,0
+GSY.US,D,20151005,000000,45.2719,45.2719,45.2161,45.2351,230393.95615828,0
+GSY.US,D,20151006,000000,45.2351,45.2529,45.2351,45.2529,46845.180718519,0
+GSY.US,D,20151007,000000,45.243,45.2619,45.2351,45.2351,68834.431893307,0
+GSY.US,D,20151008,000000,45.2529,45.2619,45.2161,45.2161,80217.776656869,0
+GSY.US,D,20151009,000000,45.2351,45.2529,45.2072,45.2072,343843.70682932,0
+GSY.US,D,20151012,000000,45.2351,45.2619,45.2161,45.2251,444322.08943569,0
+GSY.US,D,20151013,000000,45.2529,45.2619,45.2161,45.2351,43313.5615366,0
+GSY.US,D,20151014,000000,45.243,45.2529,45.2251,45.2529,36794.730907859,0
+GSY.US,D,20151015,000000,45.243,45.2619,45.2251,45.2529,178882.13644114,0
+GSY.US,D,20151016,000000,45.2251,45.2719,45.2251,45.2619,138665.27056376,0
+GSY.US,D,20151019,000000,45.2918,45.2918,45.2351,45.243,123086.37024762,0
+GSY.US,D,20151020,000000,45.2351,45.2529,45.2251,45.2529,38370.700901157,0
+GSY.US,D,20151021,000000,45.2529,45.2619,45.2251,45.2251,141425.47804725,0
+GSY.US,D,20151022,000000,45.2529,45.2619,45.2351,45.2619,392235.72871397,0
+GSY.US,D,20151023,000000,45.2719,45.2719,45.2161,45.243,45960.267038408,0
+GSY.US,D,20151026,000000,45.2619,45.2619,45.2251,45.2251,204626.99743425,0
+GSY.US,D,20151027,000000,45.2619,45.2619,45.2351,45.2351,48835.98538819,0
+GSY.US,D,20151028,000000,45.2719,45.2719,45.243,45.243,32923.610223243,0
+GSY.US,D,20151029,000000,45.2819,45.2819,45.243,45.243,44417.443641528,0
+GSY.US,D,20151030,000000,45.2529,45.2719,45.2351,45.2529,247054.64084841,0
+GSY.US,D,20151102,000000,45.2898,45.2898,45.2331,45.2509,391769.66747949,0
+GSY.US,D,20151103,000000,45.2421,45.2609,45.2331,45.2331,165716.91100957,0
+GSY.US,D,20151104,000000,45.2609,45.2609,45.2331,45.2421,112579.90362566,0
+GSY.US,D,20151105,000000,45.2421,45.2799,45.2331,45.2609,89203.517612911,0
+GSY.US,D,20151106,000000,45.2609,45.2609,45.2331,45.2331,121778.58635261,0
+GSY.US,D,20151109,000000,45.2421,45.2509,45.2331,45.2421,43318.583748178,0
+GSY.US,D,20151110,000000,45.2421,45.2699,45.2331,45.2699,315205.04752474,0
+GSY.US,D,20151111,000000,45.2331,45.2699,45.2231,45.2231,201595.59052553,0
+GSY.US,D,20151112,000000,45.2609,45.2609,45.2331,45.2421,36318.625250229,0
+GSY.US,D,20151113,000000,45.2421,45.2509,45.2331,45.2331,66902.889320261,0
+GSY.US,D,20151116,000000,45.2609,45.2609,45.2421,45.2609,40079.257280122,0
+GSY.US,D,20151117,000000,45.2609,45.2609,45.2331,45.2331,102342.62754427,0
+GSY.US,D,20151118,000000,45.2331,45.2609,45.2231,45.2331,195307.78162939,0
+GSY.US,D,20151119,000000,45.2509,45.2509,45.2231,45.2231,172226.70165746,0
+GSY.US,D,20151120,000000,45.2509,45.2699,45.2231,45.2421,242670.25014048,0
+GSY.US,D,20151123,000000,45.2421,45.2509,45.2421,45.2509,42615.474127205,0
+GSY.US,D,20151124,000000,45.2421,45.2609,45.2421,45.2609,72531.784057312,0
+GSY.US,D,20151125,000000,45.2609,45.2609,45.2421,45.2509,46477.554830981,0
+GSY.US,D,20151127,000000,45.2421,45.2799,45.2421,45.2509,50457.155285691,0
+GSY.US,D,20151130,000000,45.2509,45.2799,45.2331,45.2799,277341.589993,0
+GSY.US,D,20151201,000000,45.2421,45.2509,45.2231,45.2331,80206.727791396,0
+GSY.US,D,20151202,000000,45.2231,45.2331,45.1963,45.1963,108805.20940334,0
+GSY.US,D,20151203,000000,45.2052,45.2142,45.1963,45.1963,57815.699690337,0
+GSY.US,D,20151204,000000,45.1963,45.2509,45.1963,45.2421,144298.18307008,0
+GSY.US,D,20151207,000000,45.2331,45.2421,45.2142,45.2231,31800.643714317,0
+GSY.US,D,20151208,000000,45.2142,45.2421,45.2142,45.2421,113768.15888509,0
+GSY.US,D,20151209,000000,45.2231,45.2421,45.2142,45.2142,55644.095403844,0
+GSY.US,D,20151210,000000,45.2331,45.2509,45.2052,45.2421,2087969.3970777,0
+GSY.US,D,20151211,000000,45.2421,45.2609,45.2142,45.2331,183383.04245768,0
+GSY.US,D,20151214,000000,45.2331,45.2331,45.2142,45.2331,129475.62781764,0
+GSY.US,D,20151215,000000,45.2509,45.2509,45.2231,45.2331,66574.436683035,0
+GSY.US,D,20151216,000000,45.2331,45.2331,45.1793,45.2142,73415.693295108,0
+GSY.US,D,20151217,000000,45.2231,45.2421,45.1963,45.2142,892950.22307869,0
+GSY.US,D,20151218,000000,45.2052,45.2331,45.2052,45.2142,55204.149669577,0
+GSY.US,D,20151221,000000,45.2509,45.2699,45.2052,45.2331,121333.61840677,0
+GSY.US,D,20151222,000000,45.2421,45.2609,45.1963,45.1963,172275.91933094,0
+GSY.US,D,20151223,000000,45.3565,45.3565,45.1703,45.1883,424503.43810507,0
+GSY.US,D,20151224,000000,45.2142,45.2509,45.1963,45.2469,34614.086640526,0
+GSY.US,D,20151228,000000,45.2609,45.2609,45.1963,45.2509,1020854.9031147,0
+GSY.US,D,20151229,000000,45.3057,45.3057,45.2449,45.2469,112516.62375976,0
+GSY.US,D,20151230,000000,45.2291,45.2759,45.2291,45.2291,48597.932559374,0
+GSY.US,D,20151231,000000,45.2569,45.2958,45.1464,45.2381,247242.47156144,0
+GSY.US,D,20160104,000000,45.1943,45.2569,45.1943,45.2112,78691.024337041,0
+GSY.US,D,20160105,000000,45.2381,45.2569,45.2112,45.2112,194429.8990455,0
+GSY.US,D,20160106,000000,45.2569,45.2659,45.2291,45.2659,214199.33270264,0
+GSY.US,D,20160107,000000,45.2191,45.2659,45.2191,45.2509,114866.01433613,0
+GSY.US,D,20160108,000000,45.2381,45.2709,45.2381,45.2469,64055.295355319,0
+GSY.US,D,20160111,000000,45.2569,45.2759,45.2291,45.2291,163709.03082052,0
+GSY.US,D,20160112,000000,45.2291,45.2659,45.2291,45.2659,107143.86181321,0
+GSY.US,D,20160113,000000,45.2469,45.2759,45.2291,45.2659,575263.19859191,0
+GSY.US,D,20160114,000000,45.2469,45.2759,45.2469,45.2759,87909.795910319,0
+GSY.US,D,20160115,000000,45.2659,45.2859,45.2469,45.2859,226568.03537787,0
+GSY.US,D,20160119,000000,45.2381,45.2759,45.2291,45.2569,192319.56574025,0
+GSY.US,D,20160120,000000,45.2469,45.3127,45.2469,45.2759,239169.76867035,0
+GSY.US,D,20160121,000000,45.2958,45.2958,45.2112,45.2759,201246.04459967,0
+GSY.US,D,20160122,000000,45.2022,45.2859,45.2022,45.2759,163468.96910707,0
+GSY.US,D,20160125,000000,45.2381,45.2859,45.2112,45.2191,468517.09593569,0
+GSY.US,D,20160126,000000,45.2958,45.2958,45.2291,45.244,232602.72481047,0
+GSY.US,D,20160127,000000,45.2759,45.2859,45.2291,45.2291,46573.981293286,0
+GSY.US,D,20160128,000000,45.2489,45.2759,45.2191,45.2469,85536.298718376,0
+GSY.US,D,20160129,000000,45.2459,45.2759,45.2191,45.2291,153364.27941137,0
+GSY.US,D,20160201,000000,45.2639,45.2839,45.2371,45.2449,52465.035474728,0
+GSY.US,D,20160202,000000,45.3037,45.3326,45.2271,45.3137,353841.92563955,0
+GSY.US,D,20160203,000000,45.2449,45.2938,45.2449,45.2938,108733.89399893,0
+GSY.US,D,20160204,000000,45.2639,45.2938,45.2449,45.2549,69047.373664231,0
+GSY.US,D,20160205,000000,45.2639,45.2739,45.2449,45.2739,340389.4297057,0
+GSY.US,D,20160208,000000,45.2549,45.2739,45.2301,45.2739,58878.399660322,0
+GSY.US,D,20160209,000000,45.2449,45.2739,45.2092,45.2549,131387.08154437,0
+GSY.US,D,20160210,000000,45.2112,45.2371,45.1923,45.2092,392141.31113629,0
+GSY.US,D,20160211,000000,45.2181,45.2181,45.1903,45.2002,132838.50069052,0
+GSY.US,D,20160212,000000,45.1743,45.2002,45.1743,45.1743,59006.968276729,0
+GSY.US,D,20160216,000000,45.2002,45.2002,45.1365,45.1365,202940.53878623,0
+GSY.US,D,20160217,000000,45.2002,45.2002,45.1444,45.1444,322298.41915806,0
+GSY.US,D,20160218,000000,45.1643,45.2002,45.1643,45.2002,51847.303450587,0
+GSY.US,D,20160219,000000,45.1266,45.1923,45.1266,45.1743,68860.547393515,0
+GSY.US,D,20160222,000000,45.1743,45.1923,45.1543,45.1643,60724.564636536,0
+GSY.US,D,20160223,000000,45.2092,45.2092,45.1643,45.1643,87069.077692097,0
+GSY.US,D,20160224,000000,45.1953,45.2002,45.1823,45.1963,215020.96651685,0
+GSY.US,D,20160225,000000,45.2002,45.2002,45.1743,45.1783,55918.308156024,0
+GSY.US,D,20160226,000000,45.1743,45.2002,45.1743,45.1823,102263.27660133,0
+GSY.US,D,20160229,000000,45.1923,45.2092,45.1923,45.1992,39416.325351775,0
+GSY.US,D,20160301,000000,45.2181,45.2181,45.1823,45.2002,409003.88873187,0
+GSY.US,D,20160302,000000,45.2092,45.2092,45.1823,45.2002,88527.52793446,0
+GSY.US,D,20160303,000000,45.2002,45.2181,45.1923,45.2002,86484.492264374,0
+GSY.US,D,20160304,000000,45.2411,45.2411,45.2092,45.2092,71210.942412198,0
+GSY.US,D,20160307,000000,45.2181,45.2549,45.1823,45.2549,161946.23455651,0
+GSY.US,D,20160308,000000,45.2449,45.2449,45.2002,45.2371,45820.649556528,0
+GSY.US,D,20160309,000000,45.2449,45.2639,45.2181,45.2181,130061.21768768,0
+GSY.US,D,20160310,000000,45.2271,45.2639,45.2181,45.2271,105001.38635387,0
+GSY.US,D,20160311,000000,45.2371,45.2549,45.2271,45.2271,151745.11839851,0
+GSY.US,D,20160314,000000,45.2449,45.2549,45.2371,45.2371,288656.6326791,0
+GSY.US,D,20160315,000000,45.2449,45.2639,45.2449,45.2449,105148.03493196,0
+GSY.US,D,20160316,000000,45.2549,45.3037,45.2549,45.2839,164593.94450064,0
+GSY.US,D,20160317,000000,45.3037,45.3037,45.2639,45.3037,55443.206940709,0
+GSY.US,D,20160318,000000,45.3137,45.3137,45.2739,45.2739,32455.540104138,0
+GSY.US,D,20160321,000000,45.2938,45.3037,45.2759,45.2938,174427.4347711,0
+GSY.US,D,20160322,000000,45.2938,45.3137,45.2839,45.2938,87650.649792874,0
+GSY.US,D,20160323,000000,45.2938,45.3137,45.2849,45.3037,99027.967902541,0
+GSY.US,D,20160324,000000,45.2938,45.3137,45.2938,45.3037,34808.948449768,0
+GSY.US,D,20160328,000000,45.2938,45.3227,45.2739,45.3227,49875.583184914,0
+GSY.US,D,20160329,000000,45.2938,45.3227,45.2839,45.3037,980588.81956377,0
+GSY.US,D,20160330,000000,45.3037,45.3326,45.3037,45.3297,91805.023210512,0
+GSY.US,D,20160331,000000,45.3227,45.3505,45.3037,45.3326,121706.26650589,0
+GSY.US,D,20160401,000000,45.3396,45.3585,45.3127,45.3317,220349.53300152,0
+GSY.US,D,20160404,000000,45.3495,45.3585,45.3317,45.3565,49939.867493118,0
+GSY.US,D,20160405,000000,45.3585,45.3585,45.3317,45.3585,87177.557462191,0
+GSY.US,D,20160406,000000,45.3585,45.3685,45.3495,45.3685,69473.257206078,0
+GSY.US,D,20160407,000000,45.3396,45.3685,45.3396,45.3396,78020.056870168,0
+GSY.US,D,20160408,000000,45.3605,45.3774,45.3495,45.3585,159357.78670902,0
+GSY.US,D,20160411,000000,45.3774,45.3863,45.3585,45.3585,38582.638229764,0
+GSY.US,D,20160412,000000,45.3685,45.3933,45.3685,45.3863,52221.960434335,0
+GSY.US,D,20160413,000000,45.3943,45.3943,45.3685,45.3943,160712.77939287,0
+GSY.US,D,20160414,000000,45.3943,45.3943,45.3685,45.3774,53903.396870777,0
+GSY.US,D,20160415,000000,45.3863,45.4103,45.3774,45.3863,551078.23651505,0
+GSY.US,D,20160418,000000,45.3943,45.4143,45.3943,45.3943,130402.72807501,0
+GSY.US,D,20160419,000000,45.4103,45.4272,45.3873,45.4033,55601.908826586,0
+GSY.US,D,20160420,000000,45.4203,45.4362,45.4083,45.4103,41959.573295068,0
+GSY.US,D,20160421,000000,45.4103,45.4362,45.4033,45.4272,157495.55065575,0
+GSY.US,D,20160422,000000,45.4362,45.4362,45.4103,45.4203,97300.327119578,0
+GSY.US,D,20160425,000000,45.4362,45.4362,45.4033,45.4203,87454.783541317,0
+GSY.US,D,20160426,000000,45.4362,45.4362,45.4203,45.4203,32241.593890899,0
+GSY.US,D,20160427,000000,45.4272,45.4452,45.4272,45.4452,60056.610496611,0
+GSY.US,D,20160428,000000,45.4452,45.464,45.4362,45.4551,136446.45748844,0
+GSY.US,D,20160429,000000,45.4551,45.4729,45.4362,45.4481,67272.524092431,0
+GSY.US,D,20160502,000000,45.4412,45.4789,45.4412,45.4689,34834.059507659,0
+GSY.US,D,20160503,000000,45.4611,45.4969,45.4511,45.4541,128441.0522325,0
+GSY.US,D,20160504,000000,45.4689,45.4879,45.462,45.4879,103471.6207071,0
+GSY.US,D,20160505,000000,45.4689,45.4969,45.4611,45.4611,136360.07544929,0
+GSY.US,D,20160506,000000,45.4879,45.4879,45.4511,45.4759,218489.30583289,0
+GSY.US,D,20160509,000000,45.4611,45.5049,45.4611,45.4789,50255.26238024,0
+GSY.US,D,20160510,000000,45.4689,45.5059,45.4689,45.4869,123876.86635006,0
+GSY.US,D,20160511,000000,45.4689,45.5059,45.4689,45.4879,133451.21050309,0
+GSY.US,D,20160512,000000,45.4879,45.5328,45.4879,45.5178,1994063.0805428,0
+GSY.US,D,20160513,000000,45.5228,45.5418,45.4879,45.5059,366197.57056469,0
+GSY.US,D,20160516,000000,45.5328,45.5418,45.5059,45.5328,171150.94393738,0
+GSY.US,D,20160517,000000,45.5059,45.5418,45.4969,45.5248,108204.55289856,0
+GSY.US,D,20160518,000000,45.5418,45.5418,45.5128,45.5378,130508.19451816,0
+GSY.US,D,20160519,000000,45.5496,45.5496,45.5228,45.5466,107037.39092775,0
+GSY.US,D,20160520,000000,45.5328,45.5496,45.5328,45.5418,47992.253843021,0
+GSY.US,D,20160523,000000,45.5418,45.5575,45.5328,45.5496,349490.68152804,0
+GSY.US,D,20160524,000000,45.5575,45.5615,45.5228,45.5228,251307.44961298,0
+GSY.US,D,20160525,000000,45.5496,45.5496,45.5128,45.5418,89521.925826979,0
+GSY.US,D,20160526,000000,45.5496,45.5755,45.5328,45.5418,213637.84944817,0
+GSY.US,D,20160527,000000,45.5418,45.5665,45.5328,45.5496,28314.224436603,0
+GSY.US,D,20160531,000000,45.5575,45.5755,45.5328,45.5755,723089.98751695,0
+GSY.US,D,20160601,000000,45.5795,45.6094,45.5378,45.5615,443052.47434868,0
+GSY.US,D,20160602,000000,45.5895,45.5895,45.5378,45.5795,297774.96002081,0
+GSY.US,D,20160603,000000,45.5615,45.5995,45.5526,45.5895,130121.48422662,0
+GSY.US,D,20160606,000000,45.5795,45.5995,45.5715,45.5865,64866.884746386,0
+GSY.US,D,20160607,000000,45.6094,45.6094,45.5795,45.5995,120552.16228517,0
+GSY.US,D,20160608,000000,45.6094,45.6094,45.5895,45.6044,75282.95155995,0
+GSY.US,D,20160609,000000,45.5895,45.6184,45.5895,45.5995,182654.82177881,0
+GSY.US,D,20160610,000000,45.6273,45.6273,45.5895,45.5995,282805.75619028,0
+GSY.US,D,20160613,000000,45.6094,45.6363,45.5995,45.6273,267085.22950763,0
+GSY.US,D,20160614,000000,45.5995,45.6273,45.5995,45.6273,33788.43505704,0
+GSY.US,D,20160615,000000,45.6541,45.6541,45.6094,45.6094,95413.984450738,0
+GSY.US,D,20160616,000000,45.6094,45.6443,45.6094,45.6443,51110.042790881,0
+GSY.US,D,20160617,000000,45.6094,45.6443,45.6094,45.6273,77742.830791042,0
+GSY.US,D,20160620,000000,45.6184,45.6541,45.6184,45.6443,84474.603190705,0
+GSY.US,D,20160621,000000,45.6273,45.6541,45.6273,45.6443,120783.18401778,0
+GSY.US,D,20160622,000000,45.6541,45.6541,45.6273,45.6443,66763.271838383,0
+GSY.US,D,20160623,000000,45.6273,45.6641,45.6273,45.6541,33271.147264467,0
+GSY.US,D,20160624,000000,45.6094,45.692,45.5995,45.6731,245221.5336223,0
+GSY.US,D,20160627,000000,45.6731,45.6731,45.5995,45.6363,444442.62251357,0
+GSY.US,D,20160628,000000,45.5995,45.6541,45.5995,45.6094,451779.06918727,0
+GSY.US,D,20160629,000000,45.6094,45.6541,45.6094,45.6184,434772.85634056,0
+GSY.US,D,20160630,000000,45.6184,45.6541,45.6094,45.6114,162436.40240656,0
+GSY.US,D,20160701,000000,45.6561,45.6561,45.6014,45.6373,196070.15334699,0
+GSY.US,D,20160705,000000,45.6194,45.6661,45.6114,45.6293,43109.659746518,0
+GSY.US,D,20160706,000000,45.6293,45.6661,45.6114,45.6383,123271.1876337,0
+GSY.US,D,20160707,000000,45.6383,45.6661,45.6194,45.6661,147394.87872931,0
+GSY.US,D,20160708,000000,45.6751,45.6751,45.6462,45.6661,182401.70231526,0
+GSY.US,D,20160711,000000,45.6462,45.6721,45.6383,45.6511,80263.98100339,0
+GSY.US,D,20160712,000000,45.6561,45.6751,45.6561,45.6661,99082.207787588,0
+GSY.US,D,20160713,000000,45.703,45.7129,45.6462,45.6751,647022.56650846,0
+GSY.US,D,20160714,000000,45.6791,45.692,45.6462,45.6841,241578.42134334,0
+GSY.US,D,20160715,000000,45.694,45.7309,45.6751,45.692,1453492.3150921,0
+GSY.US,D,20160718,000000,45.6841,45.7169,45.6841,45.698,71781.465647502,0
+GSY.US,D,20160719,000000,45.7219,45.7219,45.6841,45.703,77333.018326246,0
+GSY.US,D,20160720,000000,45.694,45.7219,45.694,45.7099,141329.05158495,0
+GSY.US,D,20160721,000000,45.703,45.7319,45.703,45.7319,265197.88239647,0
+GSY.US,D,20160722,000000,45.7319,45.7319,45.7219,45.7219,153497.87023936,0
+GSY.US,D,20160725,000000,45.7408,45.7408,45.7219,45.7319,122139.18114394,0
+GSY.US,D,20160726,000000,45.7219,45.7487,45.7219,45.7408,83689.129299846,0
+GSY.US,D,20160727,000000,45.7319,45.7487,45.7219,45.7319,160749.94375854,0
+GSY.US,D,20160728,000000,45.7607,45.7607,45.7319,45.7408,132534.15466887,0
+GSY.US,D,20160729,000000,45.7408,45.7487,45.7219,45.7408,103099.9770503,0
+GSY.US,D,20160801,000000,45.7557,45.7657,45.7388,45.7507,108317.05043792,0
+GSY.US,D,20160802,000000,45.7468,45.7757,45.7388,45.7507,124891.35308889,0
+GSY.US,D,20160803,000000,45.7657,45.7757,45.7557,45.7557,96168.32062981,0
+GSY.US,D,20160804,000000,45.7557,45.7856,45.7557,45.7806,83104.543872123,0
+GSY.US,D,20160805,000000,45.7757,45.7856,45.7757,45.7757,53499.611059875,0
+GSY.US,D,20160808,000000,45.7757,45.8035,45.7557,45.7657,156907.95190109,0
+GSY.US,D,20160809,000000,45.7657,45.8035,45.7657,45.7856,76383.820337931,0
+GSY.US,D,20160810,000000,45.7757,45.7856,45.7557,45.7856,85881.826874968,0
+GSY.US,D,20160811,000000,45.7757,45.7955,45.7757,45.7757,51196.424830029,0
+GSY.US,D,20160812,000000,45.7856,45.8125,45.7856,45.7955,68003.758098243,0
+GSY.US,D,20160815,000000,45.7955,45.8005,45.7757,45.7955,198611.39240566,0
+GSY.US,D,20160816,000000,45.7856,45.8304,45.7856,45.8125,362535.37388174,0
+GSY.US,D,20160817,000000,45.8125,45.8304,45.8035,45.8125,48615.008078741,0
+GSY.US,D,20160818,000000,45.8125,45.8394,45.8035,45.8125,364993.2442282,0
+GSY.US,D,20160819,000000,45.8125,45.8225,45.7965,45.8175,247937.5456439,0
+GSY.US,D,20160822,000000,45.8225,45.8304,45.8035,45.8225,52396.733397262,0
+GSY.US,D,20160823,000000,45.8225,45.8304,45.8195,45.8235,29619.999446982,0
+GSY.US,D,20160824,000000,45.8304,45.8394,45.8085,45.8085,46584.025716443,0
+GSY.US,D,20160825,000000,45.8304,45.8314,45.8125,45.8304,178503.46168813,0
+GSY.US,D,20160826,000000,45.8304,45.8394,45.8304,45.8304,26184.80672737,0
+GSY.US,D,20160829,000000,45.8394,45.8493,45.8304,45.8304,46442.399349932,0
+GSY.US,D,20160830,000000,45.8394,45.8493,45.8304,45.8394,437868.54755747,0
+GSY.US,D,20160831,000000,45.8304,45.8593,45.8304,45.8394,88565.696742456,0
+GSY.US,D,20160901,000000,45.8404,45.8702,45.8324,45.8613,161010.0943183,0
+GSY.US,D,20160902,000000,45.8613,45.8702,45.8414,45.8702,87233.806231868,0
+GSY.US,D,20160906,000000,45.8513,45.8702,45.8513,45.8613,83020.170717605,0
+GSY.US,D,20160907,000000,45.8702,45.8791,45.8324,45.8663,671206.524143,0
+GSY.US,D,20160908,000000,45.8702,45.8791,45.8414,45.8414,196190.68642488,0
+GSY.US,D,20160909,000000,45.8513,45.8702,45.8513,45.8513,96659.492922176,0
+GSY.US,D,20160912,000000,45.8414,45.8891,45.8324,45.8613,145716.45561982,0
+GSY.US,D,20160913,000000,45.8513,45.8791,45.8414,45.8414,130584.53213415,0
+GSY.US,D,20160914,000000,45.8513,45.8891,45.8464,45.8891,61899.762145877,0
+GSY.US,D,20160915,000000,45.8791,45.8981,45.8712,45.8841,49703.823548933,0
+GSY.US,D,20160916,000000,45.8791,45.8981,45.8613,45.8941,117952.6655722,0
+GSY.US,D,20160919,000000,45.8702,45.9081,45.8613,45.8981,49305.05994961,0
+GSY.US,D,20160920,000000,45.8702,45.8791,45.8613,45.8702,87231.797347238,0
+GSY.US,D,20160921,000000,45.8891,45.8891,45.8513,45.8791,152037.41111236,0
+GSY.US,D,20160922,000000,45.8981,45.9081,45.8702,45.8981,100944.44384085,0
+GSY.US,D,20160923,000000,45.8981,45.8981,45.8791,45.8981,135675.04578999,0
+GSY.US,D,20160926,000000,45.8891,45.925,45.8791,45.8981,171619.01405648,0
+GSY.US,D,20160927,000000,45.8981,45.925,45.8911,45.9081,130083.31541863,0
+GSY.US,D,20160928,000000,45.9081,45.925,45.9081,45.925,71592.630492155,0
+GSY.US,D,20160929,000000,45.918,45.925,45.918,45.922,148036.71736903,0
+GSY.US,D,20160930,000000,45.918,45.925,45.918,45.925,245404.34212375,0
+GSY.US,D,20161003,000000,45.941,45.941,45.8991,45.8991,243311.08433788,0
+GSY.US,D,20161004,000000,45.934,45.934,45.9091,45.9091,63755.971545247,0
+GSY.US,D,20161005,000000,45.9091,45.934,45.8901,45.926,51504.788620941,0
+GSY.US,D,20161006,000000,45.926,45.934,45.9091,45.9091,45194.881993862,0
+GSY.US,D,20161007,000000,45.934,45.934,45.9061,45.934,155679.51894901,0
+GSY.US,D,20161010,000000,45.934,45.934,45.9091,45.934,31288.378133322,0
+GSY.US,D,20161011,000000,45.918,45.941,45.918,45.918,83831.760108672,0
+GSY.US,D,20161012,000000,45.941,45.941,45.926,45.939,96696.657287857,0
+GSY.US,D,20161013,000000,45.941,45.949,45.918,45.926,387150.2372697,0
+GSY.US,D,20161014,000000,45.934,45.941,45.918,45.934,173553.56995647,0
+GSY.US,D,20161017,000000,45.949,45.9588,45.926,45.949,82758.011273215,0
+GSY.US,D,20161018,000000,45.934,45.9667,45.934,45.949,227100.38980518,0
+GSY.US,D,20161019,000000,45.9588,45.9667,45.934,45.9588,91604.134747377,0
+GSY.US,D,20161020,000000,45.941,45.9588,45.934,45.9588,65972.775735945,0
+GSY.US,D,20161021,000000,45.941,45.9867,45.941,45.9588,838318.60552905,0
+GSY.US,D,20161024,000000,45.949,45.9957,45.949,45.9767,111654.81225291,0
+GSY.US,D,20161025,000000,45.9667,45.9867,45.941,45.9588,767936.32802728,0
+GSY.US,D,20161026,000000,45.9667,45.9867,45.949,45.9667,119723.49737474,0
+GSY.US,D,20161027,000000,45.9817,45.9867,45.949,45.9667,304900.47380822,0
+GSY.US,D,20161028,000000,45.9767,45.9867,45.9588,45.9667,72489.597480054,0
+GSY.US,D,20161031,000000,45.9667,45.9867,45.949,45.9667,82905.664293618,0
+GSY.US,D,20161101,000000,45.9957,45.9957,45.9667,45.9767,325791.86953197,0
+GSY.US,D,20161102,000000,45.9767,46.0056,45.9767,45.9957,97984.352336554,0
+GSY.US,D,20161103,000000,45.9867,46.0056,45.9867,45.9957,72474.530845319,0
+GSY.US,D,20161104,000000,46.0056,46.0056,45.9767,45.9957,125048.04609013,0
+GSY.US,D,20161107,000000,45.9767,46.0007,45.9767,45.9957,393822.74757274,0
+GSY.US,D,20161108,000000,45.9767,46.0037,45.9667,45.9867,127437.61435914,0
+GSY.US,D,20161109,000000,46.0306,46.0306,45.941,45.9767,556591.62038579,0
+GSY.US,D,20161110,000000,45.9867,45.9867,45.9588,45.9767,163365.51154857,0
+GSY.US,D,20161111,000000,45.9588,46.0007,45.9588,45.9667,96932.70123204,0
+GSY.US,D,20161114,000000,45.934,45.9957,45.934,45.9767,355892.99684816,0
+GSY.US,D,20161115,000000,46.0056,46.0056,45.941,45.9588,105198.25704775,0
+GSY.US,D,20161116,000000,45.9588,45.9867,45.949,45.9588,302204.55063294,0
+GSY.US,D,20161117,000000,45.9667,45.9957,45.9588,45.9957,107589.83420137,0
+GSY.US,D,20161118,000000,46.0136,46.0136,45.9588,45.9957,204469.29999068,0
+GSY.US,D,20161121,000000,45.9957,46.0056,45.9667,45.9767,228481.49798924,0
+GSY.US,D,20161122,000000,45.9588,45.9957,45.9588,45.9957,73718.030432127,0
+GSY.US,D,20161123,000000,46.0056,46.0136,45.9767,45.9867,141581.16660616,0
+GSY.US,D,20161125,000000,45.9667,46.0086,45.9667,45.9957,32982.872319868,0
+GSY.US,D,20161128,000000,46.0306,46.0306,45.9867,46.0056,112330.80193136,0
+GSY.US,D,20161129,000000,45.9957,46.0226,45.9867,46.0136,225227.10488645,0
+GSY.US,D,20161130,000000,46.0395,46.0395,46.0007,46.0056,132917.85163346,0
+GSY.US,D,20161201,000000,46.0056,46.0226,45.9867,45.9957,160458.65548699,0
+GSY.US,D,20161202,000000,45.9957,46.0316,45.9957,46.0226,156588.53924469,0
+GSY.US,D,20161205,000000,46.0056,46.0405,46.0056,46.0316,125887.75986605,0
+GSY.US,D,20161206,000000,46.0226,46.0316,46.0146,46.0146,152425.12584622,0
+GSY.US,D,20161207,000000,46.0146,46.0146,45.9767,46.0056,191380.4121751,0
+GSY.US,D,20161208,000000,45.9767,46.0056,45.9767,45.9867,288658.64156373,0
+GSY.US,D,20161209,000000,45.9867,46.0146,45.9767,45.9867,363135.02594419,0
+GSY.US,D,20161212,000000,46.0056,46.0146,45.9767,45.9867,579098.15935316,0
+GSY.US,D,20161213,000000,45.9867,45.9957,45.9767,45.9767,351523.67277497,0
+GSY.US,D,20161214,000000,45.9957,45.9957,45.9767,45.9767,308294.48439289,0
+GSY.US,D,20161215,000000,45.9957,46.0146,45.9667,45.9877,380756.96193043,0
+GSY.US,D,20161216,000000,46.0056,46.0096,45.9767,46.0056,175784.43633959,0
+GSY.US,D,20161219,000000,46.0146,46.0146,45.9867,46.0146,231003.6526439,0
+GSY.US,D,20161220,000000,46.0146,46.0146,45.9957,46.0056,311990.83211458,0
+GSY.US,D,20161221,000000,46.0146,46.0405,46.0056,46.0226,195352.98153359,0
+GSY.US,D,20161222,000000,46.0226,46.0405,46.0226,46.0316,232645.91583003,0
+GSY.US,D,20161223,000000,46.0405,46.0503,46.0226,46.0503,204061.49641051,0
+GSY.US,D,20161227,000000,46.0603,46.0603,46.0226,46.0226,230035.37025158,0
+GSY.US,D,20161228,000000,46.0913,46.1002,46.0623,46.0823,234950.1065022,0
+GSY.US,D,20161229,000000,46.0723,46.0823,46.0623,46.0623,343219.94815128,0
+GSY.US,D,20161230,000000,46.0425,46.0723,46.0425,46.0723,258041.23089728,0
+GSY.US,D,20170103,000000,46.0723,46.0723,46.0523,46.0623,267585.44178084,0
+GSY.US,D,20170104,000000,46.0723,46.0913,46.0623,46.0623,241827.52303763,0
+GSY.US,D,20170105,000000,46.0623,46.0913,46.0623,46.0823,203026.92082537,0
+GSY.US,D,20170106,000000,46.0623,46.0913,46.0623,46.0623,142093.43218716,0
+GSY.US,D,20170109,000000,46.0623,46.0913,46.0623,46.0623,97092.407560233,0
+GSY.US,D,20170110,000000,46.0913,46.1002,46.0573,46.0623,272106.4366437,0
+GSY.US,D,20170111,000000,46.0653,46.0823,46.0523,46.0723,148774.98247105,0
+GSY.US,D,20170112,000000,46.0823,46.0903,46.0523,46.0723,124838.11764616,0
+GSY.US,D,20170113,000000,46.0623,46.1002,46.0623,46.0823,214351.00349231,0
+GSY.US,D,20170117,000000,46.0723,46.0913,46.0723,46.0873,176751.71428958,0
+GSY.US,D,20170118,000000,46.0823,46.1002,46.0823,46.0823,157493.54177112,0
+GSY.US,D,20170119,000000,46.0723,46.1102,46.0723,46.1002,147745.42909748,0
+GSY.US,D,20170120,000000,46.1102,46.1102,46.0823,46.1002,203199.68490366,0
+GSY.US,D,20170123,000000,46.1201,46.1301,46.1012,46.1301,459293.30215085,0
+GSY.US,D,20170124,000000,46.1301,46.1301,46.1102,46.1102,191460.76756035,0
+GSY.US,D,20170125,000000,46.1301,46.1301,46.1201,46.1201,211601.84487429,0
+GSY.US,D,20170126,000000,46.1102,46.14,46.1102,46.1301,464666.0640974,0
+GSY.US,D,20170127,000000,46.1201,46.14,46.1201,46.1301,107256.35935257,0
+GSY.US,D,20170130,000000,46.1301,46.148,46.1301,46.14,228861.17718456,0
+GSY.US,D,20170131,000000,46.148,46.1529,46.1301,46.1301,152826.90277249,0
+GSY.US,D,20170201,000000,46.1559,46.1559,46.1291,46.147,112595.97470269,0
+GSY.US,D,20170202,000000,46.1639,46.1639,46.143,46.1559,79499.600401159,0
+GSY.US,D,20170203,000000,46.1559,46.1639,46.139,46.1619,190057.56164534,0
+GSY.US,D,20170206,000000,46.1639,46.1719,46.139,46.1559,100237.31645062,0
+GSY.US,D,20170207,000000,46.147,46.1639,46.139,46.148,232173.82794167,0
+GSY.US,D,20170208,000000,46.139,46.1639,46.139,46.1559,157176.13799936,0
+GSY.US,D,20170209,000000,46.1639,46.1719,46.139,46.147,902249.35003722,0
+GSY.US,D,20170210,000000,46.1559,46.1699,46.139,46.139,508045.91882683,0
+GSY.US,D,20170213,000000,46.147,46.1639,46.147,46.147,90054.280254288,0
+GSY.US,D,20170214,000000,46.1639,46.1719,46.147,46.1639,341754.4668127,0
+GSY.US,D,20170215,000000,46.1559,46.1719,46.1559,46.1639,117747.7593398,0
+GSY.US,D,20170216,000000,46.1639,46.2077,46.1639,46.1719,185392.93153135,0
+GSY.US,D,20170217,000000,46.1809,46.1809,46.1639,46.1719,152813.84502238,0
+GSY.US,D,20170221,000000,46.1908,46.1978,46.1719,46.1719,224801.22134459,0
+GSY.US,D,20170222,000000,46.1719,46.2077,46.1719,46.1809,552663.24648918,0
+GSY.US,D,20170223,000000,46.1978,46.2077,46.1809,46.1908,269632.49522019,0
+GSY.US,D,20170224,000000,46.1908,46.1978,46.1908,46.1948,243066.00041286,0
+GSY.US,D,20170227,000000,46.2167,46.2167,46.1908,46.1978,181387.21557643,0
+GSY.US,D,20170228,000000,46.2077,46.2167,46.1978,46.2077,136689.53252882,0
+GSY.US,D,20170301,000000,46.2157,46.2247,46.1968,46.2067,278609.19619539,0
+GSY.US,D,20170302,000000,46.2247,46.2346,46.2067,46.2067,156484.07724387,0
+GSY.US,D,20170303,000000,46.2247,46.2247,46.2157,46.2157,133928.32060304,0
+GSY.US,D,20170306,000000,46.2157,46.2247,46.2157,46.2247,117408.25783711,0
+GSY.US,D,20170307,000000,46.2247,46.2346,46.2157,46.2346,138718.50600649,0
+GSY.US,D,20170308,000000,46.2157,46.2277,46.2157,46.2157,69476.270533025,0
+GSY.US,D,20170309,000000,46.2346,46.2346,46.2247,46.2247,117278.68477839,0
+GSY.US,D,20170310,000000,46.2247,46.2446,46.2247,46.2346,191868.57114051,0
+GSY.US,D,20170313,000000,46.2346,46.2446,46.2247,46.2247,184297.08496495,0
+GSY.US,D,20170314,000000,46.2247,46.2446,46.2247,46.2396,410698.38291842,0
+GSY.US,D,20170315,000000,46.2247,46.2446,46.2247,46.2247,458716.75226165,0
+GSY.US,D,20170316,000000,46.2545,46.2545,46.2247,46.2247,470688.70022219,0
+GSY.US,D,20170317,000000,46.2247,46.2446,46.2247,46.2346,296455.12281802,0
+GSY.US,D,20170320,000000,46.2545,46.2545,46.2346,46.2346,212866.43774972,0
+GSY.US,D,20170321,000000,46.2545,46.2545,46.2346,46.2446,207167.23205059,0
+GSY.US,D,20170322,000000,46.2346,46.2446,46.2346,46.2346,119414.1291415,0
+GSY.US,D,20170323,000000,46.2545,46.2545,46.2346,46.2346,126681.26929543,0
+GSY.US,D,20170324,000000,46.2346,46.2645,46.2346,46.2645,182547.34645104,0
+GSY.US,D,20170327,000000,46.2645,46.2734,46.2545,46.2645,224917.73665322,0
+GSY.US,D,20170328,000000,46.2545,46.2824,46.2545,46.2645,107906.23353081,0
+GSY.US,D,20170329,000000,46.2645,46.2824,46.2545,46.2645,192424.02774109,0
+GSY.US,D,20170330,000000,46.2645,46.2824,46.2645,46.2734,182621.6751824,0
+GSY.US,D,20170331,000000,46.2824,46.2993,46.2734,46.2993,612198.55142396,0
+GSY.US,D,20170403,000000,46.2903,46.3073,46.2804,46.2903,224651.55943956,0
+GSY.US,D,20170404,000000,46.2973,46.3073,46.2903,46.2973,259363.0769847,0
+GSY.US,D,20170405,000000,46.3073,46.3073,46.2973,46.3023,119607.98650844,0
+GSY.US,D,20170406,000000,46.3073,46.3073,46.2804,46.2903,300795.31806404,0
+GSY.US,D,20170407,000000,46.3173,46.3173,46.2973,46.3073,100946.45272548,0
+GSY.US,D,20170410,000000,46.3173,46.3173,46.3073,46.3073,112231.36214211,0
+GSY.US,D,20170411,000000,46.3173,46.3262,46.2973,46.2973,310431.93764065,0
+GSY.US,D,20170412,000000,46.3173,46.3262,46.2973,46.3173,195015.48891553,0
+GSY.US,D,20170413,000000,46.2973,46.3173,46.2973,46.3073,78135.567736471,0
+GSY.US,D,20170417,000000,46.3073,46.3342,46.3073,46.3173,207736.75084357,0
+GSY.US,D,20170418,000000,46.3342,46.3342,46.3173,46.3222,183117.86968634,0
+GSY.US,D,20170419,000000,46.3173,46.3332,46.3173,46.3222,197759.62532195,0
+GSY.US,D,20170420,000000,46.3173,46.3342,46.3173,46.3342,133056.46467303,0
+GSY.US,D,20170421,000000,46.3262,46.3432,46.3262,46.3432,139721.94387986,0
+GSY.US,D,20170424,000000,46.3432,46.3432,46.3342,46.3342,83259.227988737,0
+GSY.US,D,20170425,000000,46.3342,46.3432,46.3262,46.3342,156289.21543462,0
+GSY.US,D,20170426,000000,46.3521,46.3521,46.3262,46.3262,155977.83831676,0
+GSY.US,D,20170427,000000,46.3521,46.3521,46.3342,46.3521,107989.60224301,0
+GSY.US,D,20170428,000000,46.3432,46.3521,46.3342,46.3342,91178.25120553,0
+GSY.US,D,20170501,000000,46.3689,46.3689,46.3402,46.3591,253724.1378245,0
+GSY.US,D,20170502,000000,46.3591,46.3689,46.3492,46.3492,226418.37347283,0
+GSY.US,D,20170503,000000,46.3591,46.3689,46.3492,46.3492,229796.31298046,0
+GSY.US,D,20170504,000000,46.3492,46.3591,46.3492,46.3591,104921.03096862,0
+GSY.US,D,20170505,000000,46.3689,46.3689,46.3492,46.3541,94017.809631947,0
+GSY.US,D,20170508,000000,46.3689,46.3689,46.3591,46.3591,123165.72119056,0
+GSY.US,D,20170509,000000,46.3869,46.3869,46.3591,46.3689,188383.15630511,0
+GSY.US,D,20170510,000000,46.3689,46.3869,46.3679,46.3789,95357.73568106,0
+GSY.US,D,20170511,000000,46.3689,46.3869,46.3689,46.3789,121740.41754462,0
+GSY.US,D,20170512,000000,46.3689,46.3869,46.3689,46.3689,231239.69658808,0
+GSY.US,D,20170515,000000,46.3689,46.3869,46.3689,46.3869,109660.99425629,0
+GSY.US,D,20170516,000000,46.3869,46.3959,46.3789,46.3869,451797.14914895,0
+GSY.US,D,20170517,000000,46.3789,46.3959,46.3789,46.3909,166176.94559014,0
+GSY.US,D,20170518,000000,46.3959,46.3959,46.3789,46.3869,173312.5038007,0
+GSY.US,D,20170519,000000,46.3869,46.3959,46.3869,46.3959,125765.21790353,0
+GSY.US,D,20170522,000000,46.3869,46.4049,46.3869,46.3959,229670.757691,0
+GSY.US,D,20170523,000000,46.4188,46.4208,46.3959,46.4128,119656.19973958,0
+GSY.US,D,20170524,000000,46.4128,46.4208,46.4049,46.4128,108437.5835158,0
+GSY.US,D,20170525,000000,46.4049,46.4208,46.4049,46.4128,76975.436861865,0
+GSY.US,D,20170526,000000,46.4208,46.4208,46.4049,46.4128,75601.35977402,0
+GSY.US,D,20170530,000000,46.4208,46.4288,46.4178,46.4288,98190.263011267,0
+GSY.US,D,20170531,000000,46.4208,46.4288,46.4128,46.4288,88324.630586693,0
+GSY.US,D,20170601,000000,46.4238,46.4418,46.4148,46.4318,619044.8302476,0
+GSY.US,D,20170602,000000,46.4318,46.4418,46.4238,46.4238,104869.80441051,0
+GSY.US,D,20170605,000000,46.4238,46.4418,46.4238,46.4418,174165.27532672,0
+GSY.US,D,20170606,000000,46.4318,46.4517,46.4318,46.4468,83718.258127001,0
+GSY.US,D,20170607,000000,46.4517,46.4517,46.4318,46.4418,141271.79837295,0
+GSY.US,D,20170608,000000,46.4517,46.4605,46.4418,46.4517,95613.868471557,0
+GSY.US,D,20170609,000000,46.4418,46.4517,46.4418,46.4517,102391.84521774,0
+GSY.US,D,20170612,000000,46.4605,46.4685,46.4418,46.4517,162424.34909877,0
+GSY.US,D,20170613,000000,46.4605,46.4645,46.4517,46.4605,154128.6600136,0
+GSY.US,D,20170614,000000,46.4517,46.4685,46.4517,46.4605,244954.35196634,0
+GSY.US,D,20170615,000000,46.4605,46.4605,46.4418,46.4605,121312.52511814,0
+GSY.US,D,20170616,000000,46.4605,46.4685,46.4517,46.4517,121114.64998195,0
+GSY.US,D,20170619,000000,46.4517,46.4705,46.4517,46.4605,74536.650919402,0
+GSY.US,D,20170620,000000,46.4605,46.4685,46.4555,46.4685,99861.655024553,0
+GSY.US,D,20170621,000000,46.4605,46.4685,46.4605,46.4685,117128.01843103,0
+GSY.US,D,20170622,000000,46.4685,46.4805,46.4605,46.4765,125485.98293978,0
+GSY.US,D,20170623,000000,46.4765,46.4855,46.4605,46.4765,219197.43766544,0
+GSY.US,D,20170626,000000,46.4685,46.4855,46.4685,46.4855,530624.77764092,0
+GSY.US,D,20170627,000000,46.4765,46.4855,46.4765,46.4765,130604.62098046,0
+GSY.US,D,20170628,000000,46.4955,46.4955,46.4685,46.4815,133167.95777007,0
+GSY.US,D,20170629,000000,46.4765,46.4955,46.4765,46.4795,171017.35310939,0
+GSY.US,D,20170630,000000,46.4855,46.5044,46.4765,46.4955,159044.40070653,0
+GSY.US,D,20170703,000000,46.5144,46.5144,46.4765,46.4765,154739.36094153,0
+GSY.US,D,20170705,000000,46.4955,46.5044,46.4825,46.5044,146261.86779722,0
+GSY.US,D,20170706,000000,46.4955,46.5044,46.4765,46.4955,306539.72366741,0
+GSY.US,D,20170707,000000,46.4855,46.5144,46.4855,46.5144,204558.69535677,0
+GSY.US,D,20170710,000000,46.5234,46.5234,46.4955,46.5144,161242.12049322,0
+GSY.US,D,20170711,000000,46.5044,46.5144,46.4994,46.5144,85184.743907888,0
+GSY.US,D,20170712,000000,46.5144,46.5234,46.5044,46.5144,154921.16500067,0
+GSY.US,D,20170713,000000,46.5044,46.5234,46.5044,46.5044,138094.74732846,0
+GSY.US,D,20170714,000000,46.5044,46.5234,46.5044,46.5144,100364.88062471,0
+GSY.US,D,20170717,000000,46.5144,46.5234,46.5144,46.5234,182407.72896916,0
+GSY.US,D,20170718,000000,46.5144,46.5333,46.5144,46.5333,136679.48810566,0
+GSY.US,D,20170719,000000,46.5234,46.5432,46.5144,46.5333,142304.36507346,0
+GSY.US,D,20170720,000000,46.5234,46.5432,46.5234,46.5333,79129.965628991,0
+GSY.US,D,20170721,000000,46.5333,46.5432,46.5234,46.5333,362569.52492046,0
+GSY.US,D,20170724,000000,46.5234,46.5531,46.5234,46.5531,100335.75179755,0
+GSY.US,D,20170725,000000,46.5432,46.5531,46.5432,46.5531,113177.54680347,0
+GSY.US,D,20170726,000000,46.5432,46.5531,46.5432,46.5432,92994.282912273,0
+GSY.US,D,20170727,000000,46.5531,46.5631,46.5333,46.5432,140282.422692,0
+GSY.US,D,20170728,000000,46.5531,46.5731,46.5432,46.5531,138813.92802649,0
+GSY.US,D,20170731,000000,46.5731,46.5831,46.5531,46.5631,164396.06936445,0
+GSY.US,D,20170801,000000,46.5531,46.5731,46.5531,46.5731,138004.34752005,0
+GSY.US,D,20170802,000000,46.5831,46.593,46.5531,46.5731,285628.23909733,0
+GSY.US,D,20170803,000000,46.5731,46.593,46.5731,46.5731,113582.33705669,0
+GSY.US,D,20170804,000000,46.59,46.593,46.5731,46.5831,106741.08044462,0
+GSY.US,D,20170807,000000,46.5831,46.593,46.5731,46.593,150401.17458012,0
+GSY.US,D,20170808,000000,46.5831,46.593,46.5831,46.593,102009.15269546,0
+GSY.US,D,20170809,000000,46.5831,46.593,46.5831,46.593,120823.3617104,0
+GSY.US,D,20170810,000000,46.593,46.603,46.5831,46.5831,174669.50536918,0
+GSY.US,D,20170811,000000,46.5831,46.603,46.5831,46.593,169568.94729019,0
+GSY.US,D,20170814,000000,46.613,46.613,46.5831,46.603,116754.3658896,0
+GSY.US,D,20170815,000000,46.593,46.603,46.5831,46.603,188631.25355708,0
+GSY.US,D,20170816,000000,46.593,46.6229,46.593,46.6229,142878.90607803,0
+GSY.US,D,20170817,000000,46.613,46.6299,46.61,46.613,167618.32031314,0
+GSY.US,D,20170818,000000,46.613,46.6299,46.613,46.6229,111125.47115256,0
+GSY.US,D,20170821,000000,46.6229,46.6299,46.6229,46.6229,105674.36270537,0
+GSY.US,D,20170822,000000,46.6229,46.6388,46.6229,46.6299,124007.4438511,0
+GSY.US,D,20170823,000000,46.6299,46.6299,46.613,46.6229,223402.03319886,0
+GSY.US,D,20170824,000000,46.613,46.6229,46.613,46.6229,75389.422445412,0
+GSY.US,D,20170825,000000,46.613,46.6368,46.603,46.6229,197782.72749522,0
+GSY.US,D,20170828,000000,46.6229,46.6299,46.6229,46.6229,113674.74574974,0
+GSY.US,D,20170829,000000,46.6229,46.6348,46.6229,46.6299,129796.04491635,0
+GSY.US,D,20170830,000000,46.6229,46.6299,46.613,46.6299,208534.27804222,0
+GSY.US,D,20170831,000000,46.6299,46.6299,46.6229,46.6229,105802.93132177,0
+GSY.US,D,20170901,000000,46.6567,46.6667,46.6299,46.6468,140438.11125093,0
+GSY.US,D,20170905,000000,46.6667,46.6667,46.6388,46.6388,95389.877835161,0
+GSY.US,D,20170906,000000,46.6468,46.6667,46.6388,46.6567,942300.4829325,0
+GSY.US,D,20170907,000000,46.6567,46.6667,46.6468,46.6468,178115.74695427,0
+GSY.US,D,20170908,000000,46.6468,46.6697,46.6468,46.6567,117127.01398872,0
+GSY.US,D,20170911,000000,46.6667,46.6737,46.6567,46.6667,331611.608309,0
+GSY.US,D,20170912,000000,46.6747,46.6747,46.6468,46.6567,268488.43542263,0
+GSY.US,D,20170913,000000,46.6567,46.6667,46.6468,46.6468,161298.36926289,0
+GSY.US,D,20170914,000000,46.6567,46.6747,46.6567,46.6667,84837.206866665,0
+GSY.US,D,20170915,000000,46.6747,46.6946,46.6747,46.6747,92159.591347946,0
+GSY.US,D,20170918,000000,46.7035,46.7035,46.6846,46.7035,83759.440261944,0
+GSY.US,D,20170919,000000,46.7035,46.7125,46.6846,46.6946,240603.10785482,0
+GSY.US,D,20170920,000000,46.7035,46.7035,46.6846,46.6946,133914.25841062,0
+GSY.US,D,20170921,000000,46.7035,46.7125,46.6846,46.7125,161435.97786016,0
+GSY.US,D,20170922,000000,46.6946,46.7125,46.6896,46.7035,249128.81423028,0
+GSY.US,D,20170925,000000,46.7125,46.7224,46.7035,46.7035,527031.88747775,0
+GSY.US,D,20170926,000000,46.7035,46.7125,46.7035,46.7035,347214.61524072,0
+GSY.US,D,20170927,000000,46.7125,46.7125,46.6946,46.7035,304195.35530261,0
+GSY.US,D,20170928,000000,46.7125,46.7224,46.7035,46.7224,551205.80068913,0
+GSY.US,D,20170929,000000,46.7314,46.7384,46.7224,46.7314,283431.52375295,0
+GSY.US,D,20171002,000000,46.7125,46.7384,46.7125,46.7314,155215.46659917,0
+GSY.US,D,20171003,000000,46.7314,46.7384,46.7224,46.7314,320018.33510147,0
+GSY.US,D,20171004,000000,46.7384,46.7384,46.7264,46.7384,251965.35932976,0
+GSY.US,D,20171005,000000,46.7384,46.7474,46.7314,46.7384,121656.0443901,0
+GSY.US,D,20171006,000000,46.7384,46.7384,46.7314,46.7384,99307.202866299,0
+GSY.US,D,20171009,000000,46.7384,46.7474,46.7384,46.7474,69323.595301041,0
+GSY.US,D,20171010,000000,46.7474,46.7573,46.7384,46.7384,206271.269505,0
+GSY.US,D,20171011,000000,46.7474,46.7573,46.7384,46.7573,471958.31530922,0
+GSY.US,D,20171012,000000,46.7474,46.7573,46.7474,46.7573,102213.05448555,0
+GSY.US,D,20171013,000000,46.7573,46.7672,46.7474,46.7474,124168.15462161,0
+GSY.US,D,20171016,000000,46.7474,46.7672,46.7474,46.7672,616591.98211272,0
+GSY.US,D,20171017,000000,46.7772,46.7772,46.7573,46.7772,224732.91926713,0
+GSY.US,D,20171018,000000,46.7573,46.7851,46.7573,46.7772,191113.23051913,0
+GSY.US,D,20171019,000000,46.7772,46.7871,46.7672,46.7772,221774.83664747,0
+GSY.US,D,20171020,000000,46.7871,46.7871,46.7672,46.7831,135723.25902115,0
+GSY.US,D,20171023,000000,46.7772,46.7871,46.7772,46.7871,239994.41581152,0
+GSY.US,D,20171024,000000,46.7772,46.7871,46.7672,46.7672,233500.69624067,0
+GSY.US,D,20171025,000000,46.7672,46.7871,46.7672,46.7772,250025.78121819,0
+GSY.US,D,20171026,000000,46.7772,46.7871,46.7772,46.7772,194087.38421585,0
+GSY.US,D,20171027,000000,46.7961,46.8061,46.7821,46.7961,126353.82110052,0
+GSY.US,D,20171030,000000,46.8061,46.815,46.7961,46.8011,94364.342230856,0
+GSY.US,D,20171031,000000,46.7961,46.811,46.7871,46.7961,148575.09845022,0
+GSY.US,D,20171101,000000,46.7871,46.8061,46.7772,46.8061,181140.12276677,0
+GSY.US,D,20171102,000000,46.7961,46.816,46.7961,46.8061,106749.11598315,0
+GSY.US,D,20171103,000000,46.7961,46.825,46.7961,46.8061,136156.17365921,0
+GSY.US,D,20171106,000000,46.8061,46.825,46.8061,46.825,207166.22760827,0
+GSY.US,D,20171107,000000,46.816,46.835,46.816,46.825,124718.5890106,0
+GSY.US,D,20171108,000000,46.816,46.835,46.816,46.816,81926.333035834,0
+GSY.US,D,20171109,000000,46.816,46.835,46.816,46.825,185344.71830019,0
+GSY.US,D,20171110,000000,46.816,46.835,46.816,46.83,106066.09520849,0
+GSY.US,D,20171113,000000,46.825,46.834,46.8061,46.825,990426.3276035,0
+GSY.US,D,20171114,000000,46.825,46.843,46.825,46.825,100948.46161011,0
+GSY.US,D,20171115,000000,46.835,46.843,46.825,46.843,122013.62585448,0
+GSY.US,D,20171116,000000,46.843,46.843,46.825,46.825,310696.10596968,0
+GSY.US,D,20171117,000000,46.825,46.835,46.825,46.835,125932.95977025,0
+GSY.US,D,20171120,000000,46.843,46.843,46.835,46.838,171000.27759002,0
+GSY.US,D,20171121,000000,46.835,46.843,46.835,46.838,122378.23841507,0
+GSY.US,D,20171122,000000,46.853,46.8627,46.843,46.853,121901.12831513,0
+GSY.US,D,20171124,000000,46.843,46.8568,46.843,46.848,138528.66640883,0
+GSY.US,D,20171127,000000,46.8627,46.8627,46.843,46.8627,131883.27604832,0
+GSY.US,D,20171128,000000,46.8627,46.8627,46.843,46.8627,141789.08616552,0
+GSY.US,D,20171129,000000,46.8717,46.8717,46.853,46.8627,169915.47988909,0
+GSY.US,D,20171130,000000,46.853,46.8817,46.853,46.8717,242117.80686686,0
+GSY.US,D,20171201,000000,46.843,46.8777,46.843,46.853,174140.16426882,0
+GSY.US,D,20171204,000000,46.8717,46.8817,46.8717,46.8817,101192.54109282,0
+GSY.US,D,20171205,000000,46.8817,46.8817,46.8627,46.8817,170561.33629807,0
+GSY.US,D,20171206,000000,46.8717,46.8996,46.8717,46.8917,185822.83284247,0
+GSY.US,D,20171207,000000,46.8817,46.9086,46.8817,46.8996,93298.628933923,0
+GSY.US,D,20171208,000000,46.8996,46.8996,46.8717,46.8917,222699.9280202,0
+GSY.US,D,20171211,000000,46.8996,46.8996,46.8817,46.8917,97411.820216618,0
+GSY.US,D,20171212,000000,46.8996,46.8996,46.8717,46.8917,80665.75792966,0
+GSY.US,D,20171213,000000,46.8817,46.8917,46.8717,46.8917,490107.58351116,0
+GSY.US,D,20171214,000000,46.8817,46.8917,46.8817,46.8917,76601.784320434,0
+GSY.US,D,20171215,000000,46.8817,46.8917,46.8717,46.8917,124022.51048584,0
+GSY.US,D,20171218,000000,46.9086,46.9086,46.8817,46.8917,132789.28301706,0
+GSY.US,D,20171219,000000,46.8917,46.8996,46.8817,46.8917,128185.92388431,0
+GSY.US,D,20171220,000000,46.8996,46.9086,46.8817,46.8917,172611.40306436,0
+GSY.US,D,20171221,000000,46.9086,46.9176,46.8917,46.9086,231003.6526439,0
+GSY.US,D,20171222,000000,46.9176,46.9176,46.8996,46.9086,131015.43788757,0
+GSY.US,D,20171226,000000,46.8996,46.9266,46.8996,46.9086,172215.65279199,0
+GSY.US,D,20171227,000000,46.9176,46.9266,46.9086,46.9086,149066.2707426,0
+GSY.US,D,20171228,000000,46.9554,46.9554,46.8996,46.8996,192666.09833917,0
+GSY.US,D,20171229,000000,46.9176,46.9366,46.9126,46.9266,318387.1207808,0
+GSY.US,D,20180102,000000,46.9176,46.9464,46.9176,46.9366,331330.36446061,0
+GSY.US,D,20180103,000000,46.9266,46.9464,46.9266,46.9366,209079.69021963,0
+GSY.US,D,20180104,000000,46.9464,46.9554,46.9366,46.9464,176819.01192473,0
+GSY.US,D,20180105,000000,46.9554,46.9554,46.9316,46.9366,268727.49269377,0
+GSY.US,D,20180108,000000,46.9366,46.9554,46.9366,46.9554,186514.89359796,0
+GSY.US,D,20180109,000000,46.9464,46.9653,46.9464,46.9464,263971.45832904,0
+GSY.US,D,20180110,000000,46.9554,46.9653,46.9464,46.9554,357758.24622837,0
+GSY.US,D,20180111,000000,46.9753,46.9753,46.9464,46.9653,214501.66983965,0
+GSY.US,D,20180112,000000,46.9653,46.9753,46.9554,46.9653,279164.65279596,0
+GSY.US,D,20180116,000000,46.9653,46.9853,46.9554,46.9853,256715.36704059,0
+GSY.US,D,20180117,000000,46.9653,46.9942,46.9653,46.9942,387946.76002603,0
+GSY.US,D,20180118,000000,46.9853,47.0032,46.9653,46.9753,169978.75975497,0
+GSY.US,D,20180119,000000,46.9653,47.0032,46.9653,46.9992,228091.77437076,0
+GSY.US,D,20180122,000000,47.0032,47.0032,46.9853,46.9942,147869.97994462,0
+GSY.US,D,20180123,000000,47.0032,47.0032,46.9853,47.0032,269742.98387491,0
+GSY.US,D,20180124,000000,47.0132,47.0132,46.9853,47.0032,186843.34623518,0
+GSY.US,D,20180125,000000,47.0132,47.0132,46.9942,47.0032,126505.49189019,0
+GSY.US,D,20180126,000000,46.9942,47.0032,46.9942,46.9942,168614.72709029,0
+GSY.US,D,20180129,000000,46.9942,47.0132,46.9942,47.0032,2349541.2427146,0
+GSY.US,D,20180130,000000,47.0032,47.0222,46.9853,47.0132,499300.23958424,0
+GSY.US,D,20180131,000000,47.0032,47.0222,47.0032,47.0132,576301.79194632,0
+GSY.US,D,20180201,000000,47.0132,47.0291,47.0032,47.0222,215137.48182547,0
+GSY.US,D,20180202,000000,47.0132,47.0291,47.0132,47.0291,259799.00494972,0
+GSY.US,D,20180205,000000,47.0222,47.039,47.0222,47.039,307613.47250286,0
+GSY.US,D,20180206,000000,46.9942,47.039,46.9942,47.0291,463980.02999579,0
+GSY.US,D,20180207,000000,47.048,47.048,47.0291,47.034,246089.37178305,0
+GSY.US,D,20180208,000000,47.0291,47.048,47.0291,47.034,417769.65682078,0
+GSY.US,D,20180209,000000,47.0291,47.048,47.0291,47.048,416919.89862171,0
+GSY.US,D,20180212,000000,47.039,47.048,47.0291,47.039,216496.49227859,0
+GSY.US,D,20180213,000000,47.039,47.0579,47.039,47.048,299750.69805574,0
+GSY.US,D,20180214,000000,47.0679,47.0679,47.048,47.0579,629985.21594996,0
+GSY.US,D,20180215,000000,47.0679,47.0679,47.039,47.0579,421589.55094729,0
+GSY.US,D,20180216,000000,47.039,47.0679,47.039,47.048,277837.78449695,0
+GSY.US,D,20180220,000000,47.0679,47.0679,47.0679,47.0679,229840.50844235,0
+GSY.US,D,20180221,000000,47.048,47.0679,47.048,47.048,305219.88646461,0
+GSY.US,D,20180222,000000,47.0679,47.0769,47.0579,47.0579,202250.48691534,0
+GSY.US,D,20180223,000000,47.0769,47.0769,47.0579,47.0679,227595.57986681,0
+GSY.US,D,20180226,000000,47.1058,47.1058,47.0579,47.0868,344415.23450693,0
+GSY.US,D,20180227,000000,47.0769,47.0868,47.0679,47.0868,126390.9854662,0
+GSY.US,D,20180228,000000,47.0679,47.0868,47.0679,47.0868,141059.86104433,0
+GSY.US,D,20180301,000000,47.0769,47.1058,47.0769,47.1058,233825.13110863,0
+GSY.US,D,20180302,000000,47.0868,47.0968,47.0769,47.0968,252695.58889325,0
+GSY.US,D,20180305,000000,47.0968,47.1097,47.0868,47.0968,148073.88173471,0
+GSY.US,D,20180306,000000,47.0968,47.1137,47.0868,47.0868,400700.16410817,0
+GSY.US,D,20180307,000000,47.0968,47.1058,47.0868,47.0968,510500.77584635,0
+GSY.US,D,20180308,000000,47.1058,47.1058,47.0868,47.0968,181752.83257934,0
+GSY.US,D,20180309,000000,47.0868,47.1058,47.0868,47.0968,210788.24659859,0
+GSY.US,D,20180312,000000,47.1058,47.1058,47.0868,47.1008,218443.10148636,0
+GSY.US,D,20180313,000000,47.0968,47.1137,47.0968,47.1137,118601.53530812,0
+GSY.US,D,20180314,000000,47.1058,47.1137,47.0968,47.1058,120432.63364961,0
+GSY.US,D,20180315,000000,47.1058,47.1137,47.0769,47.0868,797514.140897,0
+GSY.US,D,20180316,000000,47.0868,47.0968,47.0769,47.0968,127763.05366941,0
+GSY.US,D,20180319,000000,47.0968,47.1058,47.0868,47.1058,180914.12324575,0
+GSY.US,D,20180320,000000,47.1058,47.1137,47.0918,47.1058,336502.23794403,0
+GSY.US,D,20180321,000000,47.1058,47.1236,47.0968,47.1137,588858.32533459,0
+GSY.US,D,20180322,000000,47.1236,47.1236,47.1137,47.1236,258539.43428585,0
+GSY.US,D,20180323,000000,47.1236,47.1326,47.1058,47.1236,418177.46040094,0
+GSY.US,D,20180326,000000,47.1058,47.1326,47.1058,47.1187,253571.46259252,0
+GSY.US,D,20180327,000000,47.1137,47.1426,47.1137,47.1286,328748.94770933,0
+GSY.US,D,20180328,000000,47.1236,47.1506,47.1137,47.1326,1012469.8186633,0
+GSY.US,D,20180329,000000,47.1426,47.1506,47.1326,47.1426,304256.62628387,0
+GSY.US,D,20180402,000000,47.1506,47.1675,47.1326,47.1675,661123.93217824,0
+GSY.US,D,20180403,000000,47.1585,47.1675,47.1426,47.1536,315946.32595372,0
+GSY.US,D,20180404,000000,47.1506,47.1585,47.1426,47.1585,542912.1204886,0
+GSY.US,D,20180405,000000,47.1506,47.1675,47.1506,47.1585,370296.69965497,0
+GSY.US,D,20180406,000000,47.1675,47.1675,47.1506,47.1675,162340.98038658,0
+GSY.US,D,20180409,000000,47.1585,47.1675,47.1585,47.1635,113160.4712841,0
+GSY.US,D,20180410,000000,47.1585,47.1973,47.1506,47.1973,368680.55196904,0
+GSY.US,D,20180411,000000,47.1675,47.2073,47.1675,47.1774,163529.23564602,0
+GSY.US,D,20180412,000000,47.1774,47.2073,47.1774,47.1874,260187.72412587,0
+GSY.US,D,20180413,000000,47.1874,47.1973,47.1774,47.1923,207866.32390229,0
+GSY.US,D,20180416,000000,47.2073,47.2162,47.1874,47.1973,464127.68301619,0
+GSY.US,D,20180417,000000,47.2073,47.2162,47.1874,47.1973,691238.11724454,0
+GSY.US,D,20180418,000000,47.2073,47.2162,47.2073,47.2123,161288.32483975,0
+GSY.US,D,20180419,000000,47.2073,47.2262,47.2073,47.2262,233761.85124275,0
+GSY.US,D,20180420,000000,47.2362,47.2452,47.2212,47.2362,167017.66380836,0
+GSY.US,D,20180423,000000,47.2262,47.2362,47.2262,47.2362,204789.71708938,0
+GSY.US,D,20180424,000000,47.2452,47.2452,47.2262,47.2312,463990.07441895,0
+GSY.US,D,20180425,000000,47.2552,47.2552,47.2272,47.2552,450915.24879579,0
+GSY.US,D,20180426,000000,47.2552,47.2552,47.2362,47.2462,194300.32598677,0
+GSY.US,D,20180427,000000,47.264,47.264,47.2382,47.2452,210929.8729651,0
+GSY.US,D,20180430,000000,47.264,47.264,47.2452,47.264,162460.50902214,0
+GSY.US,D,20180501,000000,47.2452,47.2729,47.2452,47.2729,257210.55710222,0
+GSY.US,D,20180502,000000,47.2919,47.2919,47.264,47.2729,278301.83684679,0
+GSY.US,D,20180503,000000,47.2829,47.2829,47.264,47.2829,128809.68256235,0
+GSY.US,D,20180504,000000,47.2829,47.2829,47.264,47.264,260160.60418336,0
+GSY.US,D,20180507,000000,47.2829,47.2919,47.2729,47.2829,570094.33843543,0
+GSY.US,D,20180508,000000,47.2829,47.3019,47.2729,47.2919,315284.39846768,0
+GSY.US,D,20180509,000000,47.2829,47.3118,47.2829,47.2919,266353.99550182,0
+GSY.US,D,20180510,000000,47.2919,47.3118,47.2829,47.3078,268453.27994158,0
+GSY.US,D,20180511,000000,47.3118,47.3118,47.3019,47.3088,198952.90279299,0
+GSY.US,D,20180514,000000,47.3308,47.3308,47.3019,47.3208,1159387.5872927,0
+GSY.US,D,20180515,000000,47.3208,47.3308,47.3118,47.3118,423133.3787865,0
+GSY.US,D,20180516,000000,47.3118,47.3398,47.3019,47.3308,665658.98923352,0
+GSY.US,D,20180517,000000,47.3208,47.3308,47.3118,47.3308,232012.11272884,0
+GSY.US,D,20180518,000000,47.3208,47.3308,47.3118,47.3308,370099.8289611,0
+GSY.US,D,20180521,000000,47.3308,47.3408,47.3208,47.3208,211347.72096843,0
+GSY.US,D,20180522,000000,47.3208,47.3408,47.3118,47.3358,284449.02381873,0
+GSY.US,D,20180523,000000,47.3408,47.3507,47.3208,47.3368,245233.58693009,0
+GSY.US,D,20180524,000000,47.3308,47.3605,47.3308,47.3507,188855.24419348,0
+GSY.US,D,20180525,000000,47.3408,47.3605,47.3408,47.3507,177846.55641367,0
+GSY.US,D,20180529,000000,47.3408,47.3685,47.3308,47.3605,1248016.5639011,0
+GSY.US,D,20180530,000000,47.3507,47.3605,47.3507,47.3605,258806.61594183,0
+GSY.US,D,20180531,000000,47.3685,47.3785,47.3507,47.3685,255359.36991442,0
+GSY.US,D,20180601,000000,47.3685,47.3875,47.3507,47.3507,390420.70144955,0
+GSY.US,D,20180604,000000,47.3685,47.3685,47.3507,47.3685,188489.62719057,0
+GSY.US,D,20180605,000000,47.3685,47.3785,47.3605,47.3685,258466.10999681,0
+GSY.US,D,20180606,000000,47.3785,47.3785,47.3685,47.3785,266291.72007825,0
+GSY.US,D,20180607,000000,47.3685,47.3875,47.3685,47.3785,453627.24304811,0
+GSY.US,D,20180608,000000,47.3875,47.3964,47.3785,47.3785,155028.64032846,0
+GSY.US,D,20180611,000000,47.3964,47.4054,47.3875,47.3915,200399.29972756,0
+GSY.US,D,20180612,000000,47.4234,47.4234,47.3875,47.3964,264785.05660474,0
+GSY.US,D,20180613,000000,47.3964,47.4054,47.3875,47.3964,380462.66033192,0
+GSY.US,D,20180614,000000,47.3964,47.4054,47.3875,47.4054,302618.380867,0
+GSY.US,D,20180615,000000,47.4144,47.4144,47.4054,47.4144,333900.73234643,0
+GSY.US,D,20180618,000000,47.4144,47.4234,47.4144,47.4234,253397.69407191,0
+GSY.US,D,20180619,000000,47.4512,47.4512,47.4144,47.4234,177865.64081767,0
+GSY.US,D,20180620,000000,47.4054,47.4144,47.4014,47.4054,304213.43526429,0
+GSY.US,D,20180621,000000,47.4054,47.4234,47.4054,47.4144,176219.35986228,0
+GSY.US,D,20180622,000000,47.4234,47.4234,47.4054,47.4144,283511.8791382,0
+GSY.US,D,20180625,000000,47.4234,47.4234,47.4054,47.4234,457594.79019504,0
+GSY.US,D,20180626,000000,47.4324,47.4324,47.4144,47.4274,146963.97297589,0
+GSY.US,D,20180627,000000,47.4144,47.4324,47.4144,47.4234,200958.77409739,0
+GSY.US,D,20180628,000000,47.4324,47.4324,47.4144,47.4274,136123.02706279,0
+GSY.US,D,20180629,000000,47.4144,47.4324,47.4144,47.4234,205365.26253625,0
+GSY.US,D,20180702,000000,47.4412,47.4512,47.4234,47.4512,563147.61538021,0
+GSY.US,D,20180703,000000,47.4611,47.4611,47.4324,47.4512,252861.32187535,0
+GSY.US,D,20180705,000000,47.4512,47.4611,47.4412,47.4512,295282.93863561,0
+GSY.US,D,20180706,000000,47.4711,47.4711,47.4512,47.4611,379844.92830778,0
+GSY.US,D,20180709,000000,47.4611,47.4801,47.4611,47.4711,156424.81514724,0
+GSY.US,D,20180710,000000,47.49,47.49,47.4611,47.4711,138454.33767748,0
+GSY.US,D,20180711,000000,47.4801,47.5,47.4711,47.485,500897.30286616,0
+GSY.US,D,20180712,000000,47.49,47.49,47.4711,47.4801,321030.81295567,0
+GSY.US,D,20180713,000000,47.49,47.49,47.4801,47.49,152683.26752135,0
+GSY.US,D,20180716,000000,47.5,47.509,47.49,47.5,370298.7085396,0
+GSY.US,D,20180717,000000,47.509,47.509,47.49,47.5,483122.69164795,0
+GSY.US,D,20180718,000000,47.509,47.5189,47.5,47.509,274186.63667947,0
+GSY.US,D,20180719,000000,47.5189,47.5189,47.509,47.5189,128522.41206007,0
+GSY.US,D,20180720,000000,47.5189,47.5189,47.509,47.5189,209066.63246953,0
+GSY.US,D,20180723,000000,47.5368,47.5368,47.5189,47.5278,260581.46551362,0
+GSY.US,D,20180724,000000,47.5278,47.5368,47.5278,47.5328,174221.5240964,0
+GSY.US,D,20180725,000000,47.5468,47.5468,47.5189,47.5278,143276.66523504,0
+GSY.US,D,20180726,000000,47.5368,47.5368,47.5189,47.5278,177161.52675438,0
+GSY.US,D,20180727,000000,47.5468,47.5558,47.5368,47.5468,1636591.1003744,0
+GSY.US,D,20180730,000000,47.5368,47.5558,47.5368,47.5558,257817.24026088,0
+GSY.US,D,20180731,000000,47.5468,47.5558,47.5368,47.5468,437505.94388151,0
+GSY.US,D,20180801,000000,47.5558,47.6055,47.5468,47.6055,402667.86660458,0
+GSY.US,D,20180802,000000,47.5756,47.5756,47.5657,47.5756,474271.54596222,0
+GSY.US,D,20180803,000000,47.5657,47.5756,47.5558,47.5756,344008.43536908,0
+GSY.US,D,20180806,000000,47.5856,47.5856,47.5468,47.5657,1251459.7921592,0
+GSY.US,D,20180807,000000,47.5756,47.5856,47.5657,47.5856,200839.24546182,0
+GSY.US,D,20180808,000000,47.5856,47.5896,47.5657,47.5856,372184.04676612,0
+GSY.US,D,20180809,000000,47.5756,47.5956,47.5756,47.5956,265712.1568621,0
+GSY.US,D,20180810,000000,47.5956,47.6055,47.5856,47.6006,215648.74296415,0
+GSY.US,D,20180813,000000,47.6055,47.6155,47.6055,47.6155,128970.39333286,0
+GSY.US,D,20180814,000000,47.6155,47.6254,47.6055,47.6055,152573.78330893,0
+GSY.US,D,20180815,000000,47.6055,47.6254,47.6055,47.6155,223638.07714304,0
+GSY.US,D,20180816,000000,47.6155,47.6254,47.6155,47.6254,770273.66529585,0
+GSY.US,D,20180817,000000,47.6254,47.6344,47.6155,47.6254,152347.78378791,0
+GSY.US,D,20180820,000000,47.6254,47.6344,47.6254,47.6344,166814.76646059,0
+GSY.US,D,20180821,000000,47.6344,47.6434,47.6344,47.6434,125295.1388998,0
+GSY.US,D,20180822,000000,47.6344,47.6524,47.6344,47.6524,468921.88618892,0
+GSY.US,D,20180823,000000,47.6434,47.6524,47.6434,47.6524,155011.56480908,0
+GSY.US,D,20180824,000000,47.6434,47.6622,47.6434,47.6622,181503.73088505,0
+GSY.US,D,20180827,000000,47.6524,47.6622,47.6524,47.6622,208789.4063904,0
+GSY.US,D,20180828,000000,47.6622,47.6712,47.6524,47.6622,387965.84443003,0
+GSY.US,D,20180829,000000,47.6712,47.6712,47.6524,47.6524,326360.38388264,0
+GSY.US,D,20180830,000000,47.6712,47.6712,47.6622,47.6712,175279.20185481,0
+GSY.US,D,20180831,000000,47.6712,47.6712,47.6622,47.6712,165773.15977924,0
+GSY.US,D,20180904,000000,47.6812,47.6812,47.6712,47.6712,675756.64783301,0
+GSY.US,D,20180905,000000,47.6812,47.6812,47.6712,47.6712,230832.89745024,0
+GSY.US,D,20180906,000000,47.6812,47.6911,47.6712,47.6812,248443.78457098,0
+GSY.US,D,20180907,000000,47.7011,47.7011,47.6911,47.7011,515548.09848262,0
+GSY.US,D,20180910,000000,47.7011,47.7011,47.6812,47.6911,197980.6026314,0
+GSY.US,D,20180911,000000,47.6911,47.7011,47.6812,47.7011,223750.5746824,0
+GSY.US,D,20180912,000000,47.7011,47.7011,47.6911,47.7011,197754.60311038,0
+GSY.US,D,20180913,000000,47.6911,47.7011,47.6911,47.6911,135713.21459799,0
+GSY.US,D,20180914,000000,47.71,47.71,47.7011,47.71,139181.55391402,0
+GSY.US,D,20180917,000000,47.7011,47.71,47.7011,47.71,144710.0044195,0
+GSY.US,D,20180918,000000,47.7011,47.72,47.7011,47.72,299996.78642309,0
+GSY.US,D,20180919,000000,47.72,47.72,47.7011,47.72,203588.40407982,0
+GSY.US,D,20180920,000000,47.71,47.725,47.71,47.72,139561.23310935,0
+GSY.US,D,20180921,000000,47.72,47.73,47.72,47.73,192072.47293061,0
+GSY.US,D,20180924,000000,47.739,47.739,47.73,47.73,888985.68925871,0
+GSY.US,D,20180925,000000,47.739,47.739,47.73,47.739,343215.93038201,0
+GSY.US,D,20180926,000000,47.739,47.739,47.73,47.739,282450.18361054,0
+GSY.US,D,20180927,000000,47.73,47.748,47.73,47.743,254244.43894403,0
+GSY.US,D,20180928,000000,47.748,47.7569,47.739,47.7519,189091.28813767,0
+GSY.US,D,20181001,000000,47.7667,47.7667,47.748,47.748,191855.51339041,0
+GSY.US,D,20181002,000000,47.7667,47.7667,47.748,47.748,239006.0445729,0
+GSY.US,D,20181003,000000,47.7667,47.7667,47.748,47.748,225906.10789184,0
+GSY.US,D,20181004,000000,47.748,47.7569,47.748,47.7569,271485.69129262,0
+GSY.US,D,20181005,000000,47.7569,47.7667,47.7569,47.7667,1007904.6283386,0
+GSY.US,D,20181008,000000,47.7569,47.7667,47.7569,47.7569,542874.95612292,0
+GSY.US,D,20181009,000000,47.7569,47.7767,47.7569,47.7697,235829.99797073,0
+GSY.US,D,20181010,000000,47.7767,47.7767,47.7667,47.7767,491800.06881308,0
+GSY.US,D,20181011,000000,47.7857,47.7857,47.7667,47.7667,778120.36866591,0
+GSY.US,D,20181012,000000,47.7569,47.7857,47.7569,47.7767,245655.45270267,0
+GSY.US,D,20181015,000000,47.7956,47.7956,47.7857,47.7857,480225.88000954,0
+GSY.US,D,20181016,000000,47.7956,47.7956,47.7857,47.7857,399923.73019816,0
+GSY.US,D,20181017,000000,47.7857,47.7956,47.7857,47.7956,287769.71011436,0
+GSY.US,D,20181018,000000,47.7956,47.8056,47.7956,47.7956,215285.13484588,0
+GSY.US,D,20181019,000000,47.7956,47.8056,47.7956,47.7956,282883.09824859,0
+GSY.US,D,20181022,000000,47.8056,47.8056,47.7956,47.8056,368952.7558366,0
+GSY.US,D,20181023,000000,47.7956,47.8056,47.7956,47.8056,204436.15339426,0
+GSY.US,D,20181024,000000,47.8056,47.8056,47.7956,47.8056,464727.33507866,0
+GSY.US,D,20181025,000000,47.8156,47.8156,47.8056,47.8106,1139920.4907726,0
+GSY.US,D,20181026,000000,47.8246,47.8246,47.8156,47.8156,299841.09786415,0
+GSY.US,D,20181029,000000,47.8246,47.8336,47.8156,47.8336,502010.22495194,0
+GSY.US,D,20181030,000000,47.8246,47.8336,47.8246,47.8336,217073.04216779,0
+GSY.US,D,20181031,000000,47.8336,47.8336,47.8246,47.8336,455050.53780943,0
+GSY.US,D,20181101,000000,47.8336,47.8336,47.8246,47.8336,961643.02860548,0
+GSY.US,D,20181102,000000,47.8336,47.8435,47.8246,47.8246,555518.87599265,0
+GSY.US,D,20181105,000000,47.8336,47.8435,47.8246,47.8246,432608.28315027,0
+GSY.US,D,20181106,000000,47.8435,47.8435,47.8336,47.8435,269484.84219979,0
+GSY.US,D,20181107,000000,47.8435,47.8435,47.8336,47.8336,1744449.1206741,0
+GSY.US,D,20181108,000000,47.8336,47.8435,47.8336,47.8336,436559.75922014,0
+GSY.US,D,20181109,000000,47.8435,47.8524,47.8435,47.8524,538744.68932086,0
+GSY.US,D,20181112,000000,47.8623,47.8623,47.8435,47.8623,361868.42418413,0
+GSY.US,D,20181113,000000,47.8623,47.8723,47.8524,47.8723,334019.25653968,0
+GSY.US,D,20181114,000000,47.8623,47.8723,47.8524,47.8623,546047.98939814,0
+GSY.US,D,20181115,000000,47.8623,47.8723,47.8524,47.8723,395426.84195087,0
+GSY.US,D,20181116,000000,47.8623,47.8803,47.8554,47.8723,516548.52302903,0
+GSY.US,D,20181119,000000,47.8723,47.8723,47.8623,47.8723,690322.06585264,0
+GSY.US,D,20181120,000000,47.8803,47.8803,47.8623,47.8803,650661.66101816,0
+GSY.US,D,20181121,000000,47.8803,47.8803,47.8723,47.8803,712522.24991372,0
+GSY.US,D,20181123,000000,47.8803,47.8803,47.8723,47.8803,152018.32670836,0
+GSY.US,D,20181126,000000,47.8803,47.8803,47.8723,47.8723,274658.72456783,0
+GSY.US,D,20181127,000000,47.8723,47.8803,47.8723,47.8723,329874.92754519,0
+GSY.US,D,20181128,000000,47.8723,47.8803,47.8723,47.8723,839831.29565645,0
+GSY.US,D,20181129,000000,47.8902,47.8902,47.8723,47.8902,443946.42800963,0
+GSY.US,D,20181130,000000,47.8902,47.8902,47.8723,47.8723,690748.9538368,0
+GSY.US,D,20181203,000000,47.8723,47.8902,47.8723,47.8723,978655.26810608,0
+GSY.US,D,20181204,000000,47.8902,47.8902,47.8723,47.8902,423432.70259657,0
+GSY.US,D,20181206,000000,47.8992,47.8992,47.8803,47.8803,853370.17362945,0
+GSY.US,D,20181207,000000,47.8723,47.8723,47.8623,47.8723,346377.91479176,0
+GSY.US,D,20181210,000000,47.8524,47.8723,47.8524,47.8723,414249.08650434,0
+GSY.US,D,20181211,000000,47.8723,47.8723,47.8623,47.8723,398591.83968757,0
+GSY.US,D,20181212,000000,47.8723,47.8723,47.8623,47.8623,552490.48241088,0
+GSY.US,D,20181213,000000,47.8623,47.8723,47.8524,47.8723,369814.56734344,0
+GSY.US,D,20181214,000000,47.8803,47.8803,47.8623,47.8723,821099.4509114,0
+GSY.US,D,20181217,000000,47.8902,47.8902,47.8803,47.8902,611069.55826113,0
+GSY.US,D,20181218,000000,47.8803,47.8992,47.8803,47.8902,1266712.2487228,0
+GSY.US,D,20181219,000000,47.8992,47.9072,47.8902,47.8992,829755.73478789,0
+GSY.US,D,20181220,000000,47.9072,47.9072,47.8902,47.9072,1455628.7638975,0
+GSY.US,D,20181221,000000,47.8992,47.9172,47.8902,47.9072,754882.59569275,0
+GSY.US,D,20181224,000000,47.9172,47.937,47.8992,47.9272,581297.88802449,0
+GSY.US,D,20181226,000000,47.8803,47.9242,47.8803,47.8992,614766.91042514,0
+GSY.US,D,20181227,000000,47.9072,47.9172,47.8992,47.9172,978678.37027935,0
+GSY.US,D,20181228,000000,47.9072,47.9272,47.9072,47.9272,1083710.894345,0
+GSY.US,D,20181231,000000,47.9272,47.946,47.9272,47.9272,887350.45716878,0
+GSY.US,D,20190102,000000,47.937,47.946,47.9172,47.946,1600430.1725677,0
+GSY.US,D,20190103,000000,47.956,47.956,47.946,47.946,555470.6627615,0
+GSY.US,D,20190104,000000,47.946,47.956,47.937,47.937,1181210.1010431,0
+GSY.US,D,20190107,000000,47.937,47.956,47.937,47.946,515316.0723077,0
+GSY.US,D,20190108,000000,47.946,47.956,47.946,47.946,557155.11252489,0
+GSY.US,D,20190109,000000,47.946,47.9649,47.946,47.9649,508124.26532746,0
+GSY.US,D,20190110,000000,47.956,47.9739,47.956,47.9739,384543.70946052,0
+GSY.US,D,20190111,000000,47.9649,47.9838,47.9649,47.9838,180621.83053189,0
+GSY.US,D,20190114,000000,47.9739,47.9938,47.9739,47.9838,1107525.2172073,0
+GSY.US,D,20190115,000000,47.9838,48.0028,47.9838,47.9838,586900.66726133,0
+GSY.US,D,20190116,000000,48.0226,48.0226,47.9938,47.9938,474171.10173065,0
+GSY.US,D,20190117,000000,48.0226,48.0226,48.0127,48.0127,373380.33756409,0
+GSY.US,D,20190118,000000,48.0326,48.0326,48.0226,48.0226,455991.70025922,0
+GSY.US,D,20190122,000000,48.0516,48.0516,48.0426,48.0426,363595.06052477,0
+GSY.US,D,20190123,000000,48.0516,48.0684,48.0516,48.0616,294728.48647736,0
+GSY.US,D,20190124,000000,48.0714,48.0814,48.0616,48.0714,700164.59610395,0
+GSY.US,D,20190125,000000,48.0814,48.0914,48.0814,48.0814,394293.8310188,0
+GSY.US,D,20190128,000000,48.1003,48.1102,48.0914,48.1102,351631.14810274,0
+GSY.US,D,20190129,000000,48.1102,48.1202,48.1102,48.1202,229384.49163103,0
+GSY.US,D,20190130,000000,48.1202,48.1302,48.1102,48.1202,405946.36632296,0
+GSY.US,D,20190131,000000,48.1302,48.1502,48.1302,48.1502,547434.11979377,0
+GSY.US,D,20190201,000000,48.1502,48.1591,48.1402,48.1402,580978.4753681,0
+GSY.US,D,20190204,000000,48.1502,48.1591,48.1402,48.1591,262291.0263349,0
+GSY.US,D,20190205,000000,48.1502,48.169,48.1502,48.1591,271626.3132168,0
+GSY.US,D,20190206,000000,48.1591,48.1789,48.1591,48.169,327241.2797935,0
+GSY.US,D,20190207,000000,48.1789,48.1879,48.169,48.1829,395373.60650814,0
+GSY.US,D,20190208,000000,48.1879,48.1969,48.1879,48.1969,642530.70047275,0
+GSY.US,D,20190211,000000,48.1969,48.1969,48.1879,48.1879,421872.80368031,0
+GSY.US,D,20190212,000000,48.2068,48.2068,48.1879,48.2068,467738.65314105,0
+GSY.US,D,20190213,000000,48.1969,48.2068,48.1969,48.2018,393345.63747278,0
+GSY.US,D,20190214,000000,48.2068,48.2168,48.1969,48.1969,397534.16192916,0
+GSY.US,D,20190215,000000,48.2068,48.2268,48.2068,48.2068,577093.29249106,0
+GSY.US,D,20190219,000000,48.2268,48.2368,48.2188,48.2368,945345.95203363,0
+GSY.US,D,20190220,000000,48.2268,48.2368,48.2268,48.2368,376271.1225486,0
+GSY.US,D,20190221,000000,48.2368,48.2457,48.2368,48.2457,362420.86745775,0
+GSY.US,D,20190222,000000,48.2368,48.2547,48.2368,48.2547,294203.16314626,0
+GSY.US,D,20190225,000000,48.2547,48.2645,48.2457,48.2457,448438.29404532,0
+GSY.US,D,20190226,000000,48.2547,48.2645,48.2547,48.2547,265682.02359263,0
+GSY.US,D,20190227,000000,48.2735,48.2735,48.2645,48.2735,315217.10083253,0
+GSY.US,D,20190228,000000,48.2645,48.2835,48.2645,48.2735,781267.28644093,0
+GSY.US,D,20190301,000000,48.2735,48.2934,48.2735,48.2835,565312.18857049,0
+GSY.US,D,20190304,000000,48.2735,48.2934,48.2735,48.2835,246216.93595713,0
+GSY.US,D,20190305,000000,48.2934,48.3034,48.2835,48.2934,227841.66823416,0
+GSY.US,D,20190306,000000,48.2835,48.3034,48.2835,48.2934,231296.94980008,0
+GSY.US,D,20190307,000000,48.3034,48.3134,48.3034,48.3034,443195.1051575,0
+GSY.US,D,20190308,000000,48.3134,48.3224,48.3034,48.3134,232923.14190916,0
+GSY.US,D,20190311,000000,48.3134,48.3323,48.3134,48.3323,202403.16214733,0
+GSY.US,D,20190312,000000,48.3224,48.3323,48.3224,48.3224,284473.1304343,0
+GSY.US,D,20190313,000000,48.3522,48.3522,48.3323,48.3323,496184.45952101,0
+GSY.US,D,20190314,000000,48.3422,48.3522,48.3422,48.3492,361947.77512706,0
+GSY.US,D,20190315,000000,48.3422,48.3612,48.3422,48.3422,378406.56691174,0
+GSY.US,D,20190318,000000,48.3612,48.3612,48.3522,48.3522,481607.99263591,0
+GSY.US,D,20190319,000000,48.3691,48.3691,48.3612,48.3691,587401.88397686,0
+GSY.US,D,20190320,000000,48.3612,48.379,48.3612,48.379,388050.21758455,0
+GSY.US,D,20190321,000000,48.389,48.389,48.3691,48.389,395156.64696796,0
+GSY.US,D,20190322,000000,48.399,48.399,48.379,48.389,309704.7214041,0
+GSY.US,D,20190325,000000,48.409,48.419,48.399,48.419,416287.09996284,0
+GSY.US,D,20190326,000000,48.4388,48.4388,48.419,48.419,352214.72908816,0
+GSY.US,D,20190327,000000,48.4288,48.4388,48.4288,48.4388,278440.44988636,0
+GSY.US,D,20190328,000000,48.4388,48.4488,48.4388,48.4388,420278.75372534,0
+GSY.US,D,20190329,000000,48.4388,48.4588,48.4388,48.4588,484214.5204451,0
+GSY.US,D,20190401,000000,48.4588,48.4588,48.4488,48.4588,1962093.6905195,0
+GSY.US,D,20190402,000000,48.4588,48.4588,48.4388,48.4388,788837.76817419,0
+GSY.US,D,20190403,000000,48.4488,48.4588,48.4388,48.4588,493659.29153939,0
+GSY.US,D,20190404,000000,48.4588,48.4666,48.4488,48.4488,386799.68690153,0
+GSY.US,D,20190405,000000,48.4588,48.4766,48.4588,48.4766,296030.24371848,0
+GSY.US,D,20190408,000000,48.4766,48.4766,48.4588,48.4666,825644.55238983,0
+GSY.US,D,20190409,000000,48.4666,48.4846,48.4666,48.4846,333934.88338516,0
+GSY.US,D,20190410,000000,48.4946,48.4946,48.4766,48.4946,332374.98446891,0
+GSY.US,D,20190411,000000,48.5046,48.5046,48.4946,48.4996,294829.93515125,0
+GSY.US,D,20190412,000000,48.5046,48.5046,48.4946,48.5016,266433.34644475,0
+GSY.US,D,20190415,000000,48.5046,48.5046,48.4946,48.4946,261634.12106045,0
+GSY.US,D,20190416,000000,48.5046,48.5144,48.5046,48.5046,205961.90127177,0
+GSY.US,D,20190417,000000,48.5046,48.5244,48.5046,48.5244,438344.6532151,0
+GSY.US,D,20190418,000000,48.5244,48.5324,48.5144,48.5144,186671.5865992,0
+GSY.US,D,20190422,000000,48.5324,48.5324,48.5244,48.5244,431998.58666466,0
+GSY.US,D,20190423,000000,48.5244,48.5424,48.5244,48.5324,643439.72076844,0
+GSY.US,D,20190424,000000,48.5524,48.5524,48.5424,48.5524,753155.95935209,0
+GSY.US,D,20190425,000000,48.5623,48.5623,48.5524,48.5623,231081.99914452,0
+GSY.US,D,20190426,000000,48.5623,48.5722,48.5524,48.5524,285826.11423352,0
+GSY.US,D,20190429,000000,48.5623,48.5822,48.5623,48.5722,396096.80497542,0
+GSY.US,D,20190430,000000,48.5822,48.5822,48.5722,48.5722,548365.23782041,0
+GSY.US,D,20190501,000000,48.5822,48.5921,48.5822,48.5822,399732.88615818,0
+GSY.US,D,20190502,000000,48.5921,48.5921,48.5822,48.5921,398661.14620735,0
+GSY.US,D,20190503,000000,48.5921,48.602,48.5921,48.5921,291757.34610759,0
+GSY.US,D,20190506,000000,48.5921,48.602,48.5921,48.5921,295976.00383343,0
+GSY.US,D,20190507,000000,48.602,48.612,48.602,48.602,254688.40244755,0
+GSY.US,D,20190508,000000,48.612,48.622,48.612,48.612,396130.95601416,0
+GSY.US,D,20190509,000000,48.631,48.631,48.622,48.631,327503.43923788,0
+GSY.US,D,20190510,000000,48.641,48.641,48.631,48.641,247737.66162307,0
+GSY.US,D,20190513,000000,48.6509,48.6509,48.641,48.6509,610308.19098585,0
+GSY.US,D,20190514,000000,48.641,48.6599,48.641,48.6599,396666.32376842,0
+GSY.US,D,20190515,000000,48.6509,48.6599,48.6509,48.6509,366018.7798325,0
+GSY.US,D,20190516,000000,48.6698,48.6698,48.6599,48.6698,711563.00750225,0
+GSY.US,D,20190517,000000,48.6599,48.6797,48.6599,48.6599,374611.78384311,0
+GSY.US,D,20190520,000000,48.6797,48.6797,48.6698,48.6797,358397.07154115,0
+GSY.US,D,20190521,000000,48.6797,48.6797,48.6698,48.6797,412473.23249022,0
+GSY.US,D,20190522,000000,48.6698,48.6797,48.6698,48.6698,817739.59136547,0
+GSY.US,D,20190523,000000,48.6797,48.6897,48.6797,48.6797,543178.29770225,0
+GSY.US,D,20190524,000000,48.6986,48.7086,48.6986,48.6986,236457.77441803,0
+GSY.US,D,20190528,000000,48.7086,48.7086,48.6986,48.6986,332859.12566507,0
+GSY.US,D,20190529,000000,48.7086,48.7086,48.6986,48.6986,537865.80229463,0
+GSY.US,D,20190530,000000,48.7086,48.7266,48.7086,48.7266,287164.031398,0
+GSY.US,D,20190531,000000,48.7365,48.7465,48.7266,48.7465,566233.26217397,0
+GSY.US,D,20190603,000000,48.7365,48.7564,48.7365,48.7564,1658091.1881415,0
+GSY.US,D,20190604,000000,48.7564,48.7753,48.7564,48.7664,329135.65800086,0
+GSY.US,D,20190605,000000,48.7842,48.7842,48.7664,48.7753,1240944.2855564,0
+GSY.US,D,20190606,000000,48.7842,48.7842,48.7753,48.7753,315082.50556223,0
+GSY.US,D,20190607,000000,48.7842,48.7942,48.7753,48.7842,445424.96709829,0
+GSY.US,D,20190610,000000,48.7842,48.7942,48.7842,48.7942,599259.32551341,0
+GSY.US,D,20190611,000000,48.7942,48.7942,48.7753,48.7842,686471.03401433,0
+GSY.US,D,20190612,000000,48.7842,48.7942,48.7842,48.7942,314584.30217366,0
+GSY.US,D,20190613,000000,48.7942,48.8042,48.7942,48.7942,320143.89039092,0
+GSY.US,D,20190614,000000,48.8142,48.8331,48.8142,48.8331,483691.20599863,0
+GSY.US,D,20190617,000000,48.8142,48.8331,48.8142,48.8331,355669.00621176,0
+GSY.US,D,20190618,000000,48.8242,48.8331,48.8242,48.8331,364333.3256268,0
+GSY.US,D,20190619,000000,48.8242,48.853,48.8242,48.843,288905.73437338,0
+GSY.US,D,20190620,000000,48.853,48.862,48.853,48.853,385766.1157587,0
+GSY.US,D,20190621,000000,48.8718,48.8818,48.862,48.862,451426.50993447,0
+GSY.US,D,20190624,000000,48.8818,48.8818,48.8718,48.8818,373083.02263866,0
+GSY.US,D,20190625,000000,48.8918,48.8918,48.8818,48.8818,450744.49360212,0
+GSY.US,D,20190626,000000,48.8818,48.8918,48.8818,48.8818,312097.30300004,0
+GSY.US,D,20190627,000000,48.8918,48.8918,48.8818,48.8818,239769.42073281,0
+GSY.US,D,20190628,000000,48.8918,48.9008,48.8918,48.8918,244678.13032952,0
+GSY.US,D,20190701,000000,48.8818,48.9008,48.8818,48.8918,1394089.596543,0
+GSY.US,D,20190702,000000,48.9008,48.9108,48.9008,48.9108,301407.0234343,0
+GSY.US,D,20190703,000000,48.9108,48.9196,48.9108,48.9108,225325.54023338,0
+GSY.US,D,20190705,000000,48.9296,48.9296,48.9108,48.9296,275084.60810968,0
+GSY.US,D,20190708,000000,48.9196,48.9196,48.9108,48.9196,422483.50460825,0
+GSY.US,D,20190709,000000,48.9196,48.9196,48.9108,48.9196,249752.57290831,0
+GSY.US,D,20190710,000000,48.9108,48.9196,48.9108,48.9196,336192.8697108,0
+GSY.US,D,20190711,000000,48.9296,48.9396,48.9296,48.9396,258917.10459655,0
+GSY.US,D,20190712,000000,48.9496,48.9496,48.9296,48.9496,422366.98929963,0
+GSY.US,D,20190715,000000,48.9586,48.9586,48.9396,48.9496,395599.60602917,0
+GSY.US,D,20190716,000000,48.9496,48.9586,48.9496,48.9586,379835.88832694,0
+GSY.US,D,20190717,000000,48.9586,48.9586,48.9496,48.9586,390428.73698807,0
+GSY.US,D,20190718,000000,48.9595,48.9685,48.9496,48.9586,279646.78510749,0
+GSY.US,D,20190719,000000,48.9685,48.9884,48.9685,48.9784,344764.78043279,0
+GSY.US,D,20190722,000000,48.9984,48.9984,48.9784,48.9884,298269.14564012,0
+GSY.US,D,20190723,000000,48.9884,48.9984,48.9884,48.9884,326970.08036827,0
+GSY.US,D,20190724,000000,48.9984,48.9984,48.9884,48.9984,500342.85070791,0
+GSY.US,D,20190725,000000,49.0082,49.0082,48.9984,49.0082,363053.66611662,0
+GSY.US,D,20190726,000000,48.9884,49.0082,48.9884,48.9984,547376.86658177,0
+GSY.US,D,20190729,000000,48.9984,48.9994,48.9884,48.9984,403535.70476533,0
+GSY.US,D,20190730,000000,49.0082,49.0082,48.9984,49.0082,216757.64728066,0
+GSY.US,D,20190731,000000,49.0182,49.0282,49.0082,49.0082,801073.88446376,0
+GSY.US,D,20190801,000000,48.9984,49.0282,48.9984,49.0282,469593.8580981,0
+GSY.US,D,20190802,000000,49.0382,49.0581,49.0382,49.0581,307643.60577233,0
+GSY.US,D,20190805,000000,49.0382,49.0671,49.0382,49.0671,369743.25193903,0
+GSY.US,D,20190806,000000,49.0671,49.077,49.0671,49.077,319115.34145967,0
+GSY.US,D,20190807,000000,49.0581,49.0859,49.0581,49.077,434624.19887783,0
+GSY.US,D,20190808,000000,49.077,49.077,49.0671,49.0671,654878.30985936,0
+GSY.US,D,20190809,000000,49.0671,49.0859,49.0671,49.077,293991.22581766,0
+GSY.US,D,20190812,000000,49.077,49.077,49.0671,49.077,268716.44382829,0
+GSY.US,D,20190813,000000,49.077,49.0958,49.077,49.0958,403854.1129794,0
+GSY.US,D,20190814,000000,49.077,49.0859,49.0671,49.077,629416.70159929,0
+GSY.US,D,20190815,000000,49.077,49.1058,49.077,49.0958,406425.48530753,0
+GSY.US,D,20190816,000000,49.0958,49.1058,49.0958,49.1058,527881.64567681,0
+GSY.US,D,20190819,000000,49.1158,49.1158,49.1058,49.1158,1396500.2581005,0
+GSY.US,D,20190820,000000,49.1158,49.1258,49.1058,49.1158,244888.05877349,0
+GSY.US,D,20190821,000000,49.1158,49.1158,49.1058,49.1158,652499.79045585,0
+GSY.US,D,20190822,000000,49.1158,49.1158,49.0958,49.1158,582048.2064343,0
+GSY.US,D,20190823,000000,49.1058,49.1258,49.1058,49.1258,478538.41691921,0
+GSY.US,D,20190826,000000,49.1258,49.1348,49.1158,49.1158,547046.40505992,0
+GSY.US,D,20190827,000000,49.1158,49.1348,49.1158,49.1258,319665.77584866,0
+GSY.US,D,20190828,000000,49.1447,49.1447,49.1348,49.1348,395983.30299376,0
+GSY.US,D,20190829,000000,49.1537,49.1537,49.1447,49.1447,334692.23289118,0
+GSY.US,D,20190830,000000,49.1447,49.1537,49.1348,49.1537,266499.6396376,0
+GSY.US,D,20190903,000000,49.1537,49.1637,49.1537,49.1637,1164786.4647395,0
+GSY.US,D,20190904,000000,49.1725,49.1725,49.1537,49.1637,643450.76963392,0
+GSY.US,D,20190905,000000,49.1637,49.1725,49.1637,49.1637,361499.79385427,0
+GSY.US,D,20190906,000000,49.1637,49.1725,49.1637,49.1725,278793.00913915,0
+GSY.US,D,20190909,000000,49.1725,49.1825,49.1725,49.1825,350751.25663421,0
+GSY.US,D,20190910,000000,49.1825,49.1825,49.1637,49.1637,656345.80008258,0
+GSY.US,D,20190911,000000,49.1537,49.1696,49.1537,49.1637,358119.84546202,0
+GSY.US,D,20190912,000000,49.1637,49.1725,49.1537,49.1725,550415.3045867,0
+GSY.US,D,20190913,000000,49.1637,49.1725,49.1537,49.1537,549644.89733057,0
+GSY.US,D,20190916,000000,49.1537,49.1637,49.1537,49.1537,297603.20038482,0
+GSY.US,D,20190917,000000,49.1637,49.1725,49.1547,49.1637,311295.75803213,0
+GSY.US,D,20190918,000000,49.1725,49.1825,49.1725,49.1825,237476.27892612,0
+GSY.US,D,20190919,000000,49.1725,49.1924,49.1725,49.1924,235793.83804736,0
+GSY.US,D,20190920,000000,49.1825,49.2024,49.1825,49.2024,278709.64042695,0
+GSY.US,D,20190923,000000,49.2124,49.2124,49.1924,49.2024,409324.30583058,0
+GSY.US,D,20190924,000000,49.2024,49.2224,49.2024,49.2124,295595.32019579,0
+GSY.US,D,20190925,000000,49.2224,49.2323,49.2224,49.2323,326377.45940202,0
+GSY.US,D,20190926,000000,49.2224,49.2224,49.2124,49.2124,357915.94367194,0
+GSY.US,D,20190927,000000,49.2224,49.2323,49.2124,49.2323,230035.37025158,0
+GSY.US,D,20190930,000000,49.2323,49.2423,49.2323,49.2423,262268.92860396,0
+GSY.US,D,20191001,000000,49.2423,49.2612,49.2323,49.2522,1246455.6605425,0
+GSY.US,D,20191002,000000,49.2522,49.2721,49.2522,49.2622,579555.18060679,0
+GSY.US,D,20191003,000000,49.2622,49.292,49.2622,49.282,567824.29880201,0
+GSY.US,D,20191004,000000,49.302,49.311,49.282,49.302,594446.03793669,0
+GSY.US,D,20191007,000000,49.302,49.302,49.282,49.302,366241.76602658,0
+GSY.US,D,20191008,000000,49.302,49.302,49.292,49.302,768901.59709264,0
+GSY.US,D,20191009,000000,49.292,49.302,49.292,49.302,822411.25257567,0
+GSY.US,D,20191010,000000,49.302,49.302,49.292,49.292,219710.70768875,0
+GSY.US,D,20191011,000000,49.302,49.302,49.282,49.282,275086.61699431,0
+GSY.US,D,20191014,000000,49.282,49.292,49.2622,49.282,308121.72031459,0
+GSY.US,D,20191015,000000,49.292,49.302,49.282,49.282,314410.53365304,0
+GSY.US,D,20191016,000000,49.302,49.302,49.282,49.282,390693.9097594,0
+GSY.US,D,20191017,000000,49.282,49.302,49.282,49.302,578997.71512159,0
+GSY.US,D,20191018,000000,49.302,49.311,49.297,49.302,210019.84822711,0
+GSY.US,D,20191021,000000,49.3189,49.3189,49.311,49.311,366711.84503031,0
+GSY.US,D,20191022,000000,49.3279,49.3279,49.311,49.3189,341390.85869443,0
+GSY.US,D,20191023,000000,49.3279,49.3279,49.314,49.3189,427976.79963269,0
+GSY.US,D,20191024,000000,49.3279,49.3378,49.3189,49.3378,355909.06792521,0
+GSY.US,D,20191025,000000,49.3279,49.3378,49.3279,49.3378,435861.67181075,0
+GSY.US,D,20191028,000000,49.3378,49.3378,49.3189,49.3378,479886.37850685,0
+GSY.US,D,20191029,000000,49.3279,49.3378,49.3279,49.3279,603198.7482755,0
+GSY.US,D,20191030,000000,49.3378,49.3468,49.3378,49.3468,321081.03507145,0
+GSY.US,D,20191031,000000,49.3378,49.3568,49.3378,49.3468,611142.88255018,0
+GSY.US,D,20191101,000000,49.3667,49.3766,49.3568,49.3568,775540.96079926,0
+GSY.US,D,20191104,000000,49.3568,49.3766,49.3468,49.3468,605317.11711926,0
+GSY.US,D,20191105,000000,49.3568,49.3667,49.3468,49.3468,718878.36088732,0
+GSY.US,D,20191106,000000,49.3667,49.3766,49.3568,49.3766,541513.93678517,0
+GSY.US,D,20191107,000000,49.3667,49.3766,49.3568,49.3568,1010191.7434914,0
+GSY.US,D,20191108,000000,49.3667,49.3766,49.3568,49.3667,358666.26208175,0
+GSY.US,D,20191111,000000,49.3667,49.3766,49.3667,49.3766,364965.11984336,0
+GSY.US,D,20191112,000000,49.3667,49.3766,49.3667,49.3766,312299.19590549,0
+GSY.US,D,20191113,000000,49.3766,49.3966,49.3766,49.3966,323399.28793603,0
+GSY.US,D,20191114,000000,49.3866,49.3966,49.3866,49.3966,580033.29514904,0
+GSY.US,D,20191115,000000,49.3966,49.4066,49.3866,49.3866,429260.47691212,0
+GSY.US,D,20191118,000000,49.4066,49.4164,49.4066,49.4164,461421.71541776,0
+GSY.US,D,20191119,000000,49.4066,49.4264,49.4066,49.4066,321867.51340463,0
+GSY.US,D,20191120,000000,49.4264,49.4264,49.4164,49.4264,331509.15519281,0
+GSY.US,D,20191121,000000,49.4364,49.4364,49.4264,49.4264,923185.94566518,0
+GSY.US,D,20191122,000000,49.4264,49.4364,49.4264,49.4364,447527.26486501,0
+GSY.US,D,20191125,000000,49.4364,49.4364,49.4164,49.4364,646877.926815,0
+GSY.US,D,20191126,000000,49.4364,49.4464,49.4264,49.4464,656474.36869897,0
+GSY.US,D,20191127,000000,49.4464,49.4464,49.4364,49.4464,300028.92857719,0
+GSY.US,D,20191129,000000,49.4464,49.4464,49.4364,49.4464,457936.30058236,0
+GSY.US,D,20191202,000000,49.4264,49.4464,49.4264,49.4364,815735.72894569,0
+GSY.US,D,20191203,000000,49.4464,49.4563,49.4464,49.4464,296564.60703042,0
+GSY.US,D,20191204,000000,49.4663,49.4663,49.4464,49.4563,393430.01062731,0
+GSY.US,D,20191205,000000,49.4663,49.4752,49.4563,49.4663,379255.32066848,0
+GSY.US,D,20191206,000000,49.4663,49.4663,49.4563,49.4663,316255.69418693,0
+GSY.US,D,20191209,000000,49.4663,49.4752,49.4563,49.4752,387735.82713974,0
+GSY.US,D,20191210,000000,49.4752,49.4752,49.4563,49.4663,330384.17979925,0
+GSY.US,D,20191211,000000,49.4752,49.4752,49.4563,49.4752,375032.64517339,0
+GSY.US,D,20191212,000000,49.4663,49.4752,49.4663,49.4663,348535.45688584,0
+GSY.US,D,20191213,000000,49.4752,49.4852,49.4663,49.4852,460993.82299129,0
+GSY.US,D,20191216,000000,49.4752,49.4852,49.4663,49.4663,809423.81343397,0
+GSY.US,D,20191217,000000,49.4663,49.4852,49.4663,49.4852,644502.42073843,0
+GSY.US,D,20191218,000000,49.4752,49.4951,49.4752,49.4752,420900.50351874,0
+GSY.US,D,20191219,000000,49.4752,49.4951,49.4752,49.4951,521688.25435836,0
+GSY.US,D,20191220,000000,49.4951,49.4951,49.4852,49.4951,371667.76341587,0
+GSY.US,D,20191223,000000,49.4066,49.4066,49.3866,49.3966,996948.17155919,0
+GSY.US,D,20191224,000000,49.3866,49.4066,49.3866,49.4066,369419.82151337,0
+GSY.US,D,20191226,000000,49.4164,49.4164,49.3966,49.4066,339849.03973987,0
+GSY.US,D,20191227,000000,49.3966,49.4264,49.3966,49.4164,823834.54733699,0
+GSY.US,D,20191230,000000,49.4164,49.4264,49.4164,49.4164,547816.81231604,0
+GSY.US,D,20191231,000000,49.4164,49.4364,49.4164,49.4364,375535.87077353,0
+GSY.US,D,20200102,000000,49.4264,49.4364,49.4264,49.4264,922198.57886887,0
+GSY.US,D,20200103,000000,49.4264,49.4464,49.4264,49.4464,524031.61828083,0
+GSY.US,D,20200106,000000,49.4464,49.4563,49.4464,49.4563,502010.22495194,0
+GSY.US,D,20200107,000000,49.4563,49.4663,49.4364,49.4563,376537.29976226,0
+GSY.US,D,20200108,000000,49.4563,49.4663,49.4563,49.4563,566648.09685035,0
+GSY.US,D,20200109,000000,49.4663,49.4663,49.4563,49.4663,464971.41456136,0
+GSY.US,D,20200110,000000,49.4663,49.4752,49.4663,49.4752,686190.79460826,0
+GSY.US,D,20200113,000000,49.4852,49.4852,49.4663,49.4752,622962.15527875,0
+GSY.US,D,20200114,000000,49.4752,49.4951,49.4752,49.4951,558523.16295885,0
+GSY.US,D,20200115,000000,49.4852,49.4902,49.4752,49.4852,702900.69697186,0
+GSY.US,D,20200116,000000,49.4951,49.4951,49.4852,49.4951,469537.60932843,0
+GSY.US,D,20200117,000000,49.4951,49.505,49.4852,49.505,419408.90667997,0
+GSY.US,D,20200121,000000,49.508,49.508,49.498,49.508,727286.54751184,0
+GSY.US,D,20200122,000000,49.508,49.518,49.508,49.518,465588.14214319,0
+GSY.US,D,20200123,000000,49.518,49.528,49.518,49.518,443752.5706427,0
+GSY.US,D,20200124,000000,49.528,49.538,49.518,49.538,572690.82182146,0
+GSY.US,D,20200127,000000,49.5579,49.5579,49.5479,49.5579,434264.60852882,0
+GSY.US,D,20200128,000000,49.5579,49.5579,49.538,49.538,767214.13400231,0
+GSY.US,D,20200129,000000,49.538,49.5629,49.538,49.5579,697444.5663131,0
+GSY.US,D,20200130,000000,49.5479,49.5679,49.5479,49.5579,803636.21681105,0
+GSY.US,D,20200131,000000,49.5679,49.5777,49.5679,49.5679,796750.76473709,0
+GSY.US,D,20200203,000000,49.5679,49.5777,49.5679,49.5679,688524.11410758,0
+GSY.US,D,20200204,000000,49.5777,49.5777,49.5679,49.5777,617065.0744434,0
+GSY.US,D,20200205,000000,49.5876,49.5876,49.5679,49.5679,406151.27255535,0
+GSY.US,D,20200206,000000,49.5777,49.5777,49.5679,49.5777,866694.10094691,0
+GSY.US,D,20200207,000000,49.5777,49.5876,49.5777,49.5876,492469.02739532,0
+GSY.US,D,20200210,000000,49.5876,49.5976,49.5876,49.5976,369401.74155169,0
+GSY.US,D,20200211,000000,49.5976,49.6076,49.5976,49.6026,334891.11246968,0
+GSY.US,D,20200212,000000,49.6076,49.6076,49.5876,49.6076,703813.73503681,0
+GSY.US,D,20200213,000000,49.6076,49.6076,49.5976,49.5976,496793.15156431,0
+GSY.US,D,20200214,000000,49.5976,49.6176,49.5976,49.6076,580346.68115154,0
+GSY.US,D,20200218,000000,49.6176,49.6176,49.6076,49.6176,437079.05589734,0
+GSY.US,D,20200219,000000,49.6076,49.6276,49.6076,49.6176,474078.69303761,0
+GSY.US,D,20200220,000000,49.6276,49.6375,49.6176,49.6375,572578.3242821,0
+GSY.US,D,20200221,000000,49.6375,49.6465,49.6325,49.6375,533789.77537762,0
+GSY.US,D,20200224,000000,49.5579,49.5679,49.5579,49.5679,626583.16982676,0
+GSY.US,D,20200225,000000,49.5679,49.5777,49.5579,49.5679,968001.14846371,0
+GSY.US,D,20200226,000000,49.5679,49.5679,49.5579,49.5579,824678.27888215,0
+GSY.US,D,20200227,000000,49.5679,49.5876,49.5679,49.5876,1156207.5229212,0
+GSY.US,D,20200228,000000,49.5579,49.5976,49.5579,49.5777,2442859.9604948,0
+GSY.US,D,20200302,000000,49.5777,49.6076,49.5777,49.6076,1517255.3177336,0
+GSY.US,D,20200303,000000,49.6076,49.6276,49.5976,49.6076,3726904.8658169,0
+GSY.US,D,20200304,000000,49.6176,49.6276,49.6076,49.6176,688954.01541868,0
+GSY.US,D,20200305,000000,49.6375,49.6664,49.6276,49.6565,1182727.8133822,0
+GSY.US,D,20200306,000000,49.6465,49.6565,49.6375,49.6465,928791.73822897,0
+GSY.US,D,20200309,000000,49.518,49.6176,46.0883,49.5579,2771526.5439343,0
+GSY.US,D,20200310,000000,49.5579,49.5679,49.5479,49.5479,3245960.8095516,0
+GSY.US,D,20200311,000000,49.508,49.538,49.3598,49.4194,1892409.5004271,0
+GSY.US,D,20200312,000000,49.077,49.2642,48.8212,48.8708,3420742.8124601,0
+GSY.US,D,20200313,000000,48.7912,49.274,48.7822,49.1457,2251205.3355676,0
+GSY.US,D,20200316,000000,48.6747,48.9685,48.4976,48.9098,3321215.6367267,0
+GSY.US,D,20200317,000000,48.9586,49.0581,48.8212,48.9286,1168722.8741746,0
+GSY.US,D,20200318,000000,48.5852,48.7326,48.2606,48.2904,2542466.4871711,0
+GSY.US,D,20200319,000000,48.2507,48.2705,46.5194,47.052,3547062.4825219,0
+GSY.US,D,20200320,000000,46.4298,47.6911,46.4298,47.4344,2187896.3408528,0
+GSY.US,D,20200323,000000,47.2939,47.7677,47.2063,47.3725,1263816.4415266,0
+GSY.US,D,20200324,000000,47.3527,47.8574,47.2162,47.6015,1082439.2703734,0
+GSY.US,D,20200325,000000,47.6015,47.8623,47.512,47.748,1671761.6480578,0
+GSY.US,D,20200326,000000,47.6991,48.1621,47.6504,48.1122,1167758.6095515,0
+GSY.US,D,20200327,000000,48.0336,48.39,48.0038,48.3204,998487.98162913,0
+GSY.US,D,20200330,000000,48.4298,48.5026,48.3304,48.4976,853026.65435749,0
+GSY.US,D,20200331,000000,48.5174,48.615,48.5075,48.5752,430573.28301871,0
+GSY.US,D,20200401,000000,48.4598,48.7525,48.4598,48.615,975289.38190626,0
+GSY.US,D,20200402,000000,48.5752,48.7326,48.5752,48.6649,496000.64657724,0
+GSY.US,D,20200403,000000,48.6747,48.7136,48.6549,48.7136,375304.84904092,0
+GSY.US,D,20200406,000000,48.6747,48.7723,48.6747,48.7326,478936.17607622,0
+GSY.US,D,20200407,000000,48.7036,48.8122,48.6847,48.7624,470945.83745501,0
+GSY.US,D,20200408,000000,48.7624,48.862,48.7146,48.862,413288.83965055,0
+GSY.US,D,20200409,000000,48.852,49.0092,48.852,49.0092,750261.15659832,0
+GSY.US,D,20200413,000000,49.0591,49.1178,49.0092,49.0978,516051.32408277,0
+GSY.US,D,20200414,000000,49.1368,49.285,49.1078,49.1954,747239.79411275,0
+GSY.US,D,20200415,000000,49.2254,49.2393,49.1656,49.2154,463746.99937855,0
+GSY.US,D,20200416,000000,49.2353,49.2453,49.1755,49.1854,479930.57396873,0
+GSY.US,D,20200417,000000,49.2054,49.2353,49.1854,49.2353,436604.95912435,0
+GSY.US,D,20200420,000000,49.28,49.3,49.2004,49.2303,369026.08012564,0
+GSY.US,D,20200421,000000,49.2004,49.2403,49.1904,49.2403,384962.56190616,0
+GSY.US,D,20200422,000000,49.2403,49.2502,49.1904,49.2303,262156.43106461,0
+GSY.US,D,20200423,000000,49.2403,49.2403,49.1984,49.2104,299497.5785922,0
+GSY.US,D,20200424,000000,49.2204,49.28,49.2104,49.28,320671.22260666,0
+GSY.US,D,20200427,000000,49.2702,49.292,49.2303,49.2702,818479.86535211,0
+GSY.US,D,20200428,000000,49.28,49.3378,49.2592,49.3279,536868.39107517,0
+GSY.US,D,20200429,000000,49.3189,49.3667,49.308,49.3468,630173.04666298,0
+GSY.US,D,20200430,000000,49.3766,49.3766,49.3398,49.3766,428345.42996254,0
+GSY.US,D,20200501,000000,49.3866,49.3866,49.3568,49.3766,312139.4895773,0
+GSY.US,D,20200504,000000,49.3568,49.4066,49.3568,49.3866,327418.06164105,0
+GSY.US,D,20200505,000000,49.3667,49.4364,49.3667,49.4264,274069.11692853,0
+GSY.US,D,20200506,000000,49.4164,49.4464,49.4066,49.4264,324159.650769,0
+GSY.US,D,20200507,000000,49.4364,49.4563,49.4066,49.4264,454408.69916971,0
+GSY.US,D,20200508,000000,49.4464,49.4563,49.4066,49.4464,330199.36241316,0
+GSY.US,D,20200511,000000,49.4663,49.4663,49.4264,49.4464,434126.99993157,0
+GSY.US,D,20200512,000000,49.4264,49.4951,49.4264,49.4663,455260.4662534,0
+GSY.US,D,20200513,000000,49.4752,49.515,49.4752,49.4852,763597.13722355,0
+GSY.US,D,20200514,000000,49.4852,49.515,49.4752,49.4951,342623.30941576,0
+GSY.US,D,20200515,000000,49.525,49.5449,49.4852,49.525,288960.97870075,0
+GSY.US,D,20200518,000000,49.5539,49.5639,49.4742,49.5539,511625.75123991,0
+GSY.US,D,20200519,000000,49.5439,49.5639,49.4941,49.524,380108.09219449,0
+GSY.US,D,20200520,000000,49.514,49.5837,49.504,49.5639,417690.30587785,0
+GSY.US,D,20200521,000000,49.5639,49.6036,49.5499,49.6036,410614.0097639,0
+GSY.US,D,20200522,000000,49.5439,49.6236,49.5439,49.5837,1099005.5374859,0
+GSY.US,D,20200526,000000,49.6036,49.6335,49.5986,49.6236,304371.13270785,0
+GSY.US,D,20200527,000000,49.6335,49.6654,49.6136,49.6634,545021.44935152,0
+GSY.US,D,20200528,000000,49.6634,49.6832,49.6535,49.6733,703614.8554583,0
+GSY.US,D,20200529,000000,49.6832,49.6932,49.6733,49.6832,421621.6931014,0
+GSY.US,D,20200601,000000,49.6932,49.7331,49.6932,49.7032,538652.28062781,0
+GSY.US,D,20200602,000000,49.6832,49.743,49.6832,49.7331,345966.09344233,0
+GSY.US,D,20200603,000000,49.743,49.753,49.7231,49.753,464925.21021485,0
+GSY.US,D,20200604,000000,49.7729,49.7729,49.7231,49.763,534141.33018811,0
+GSY.US,D,20200605,000000,49.7729,49.7918,49.743,49.7828,712061.21089083,0
+GSY.US,D,20200608,000000,49.8018,49.8107,49.7828,49.7918,682809.8417737,0
+GSY.US,D,20200609,000000,49.8107,49.8207,49.7918,49.8207,529643.43749851,0
+GSY.US,D,20200610,000000,49.8207,49.8506,49.8107,49.8306,1045732.9303893,0
+GSY.US,D,20200611,000000,49.8506,49.8506,49.763,49.7828,566234.26661629,0
+GSY.US,D,20200612,000000,49.7918,49.8018,49.763,49.7828,355809.62813596,0
+GSY.US,D,20200615,000000,49.7918,49.8207,49.7828,49.8107,315169.89204369,0
+GSY.US,D,20200616,000000,49.8207,49.8306,49.8018,49.8207,368354.10821644,0
+GSY.US,D,20200617,000000,49.8406,49.8705,49.8286,49.8605,456965.00486311,0
+GSY.US,D,20200618,000000,49.8705,49.8904,49.8406,49.8655,304711.63865288,0
+GSY.US,D,20200619,000000,49.8705,49.8804,49.8705,49.8705,409314.26140742,0
+GSY.US,D,20200622,000000,49.8834,49.9033,49.8735,49.8934,404415.59623386,0
+GSY.US,D,20200623,000000,49.8834,49.9033,49.8754,49.9033,524623.23480476,0
+GSY.US,D,20200624,000000,49.8934,49.9033,49.8735,49.9033,1172360.964242,0
+GSY.US,D,20200625,000000,49.8834,49.9132,49.8834,49.8934,466959.20590409,0
+GSY.US,D,20200626,000000,49.8934,49.9232,49.8934,49.9132,499754.24751093,0
+GSY.US,D,20200629,000000,49.9232,49.9432,49.9033,49.9232,675078.64926994,0
+GSY.US,D,20200630,000000,49.9332,49.9432,49.9132,49.9132,910959.87379876,0
+GSY.US,D,20200701,000000,49.9232,49.9432,49.9132,49.9332,822515.7145765,0
+GSY.US,D,20200702,000000,49.9232,49.9332,49.9232,49.9332,1124400.8525531,0
+GSY.US,D,20200706,000000,49.9332,49.983,49.9332,49.9432,1116119.2256603,0
+GSY.US,D,20200707,000000,49.9332,49.9432,49.9332,49.9332,301266.40151011,0
+GSY.US,D,20200708,000000,49.9631,49.9631,49.9432,49.9531,462747.57927446,0
+GSY.US,D,20200709,000000,49.9631,49.9631,49.9432,49.9432,385826.38229764,0
+GSY.US,D,20200710,000000,49.9332,49.9432,49.9132,49.9232,376802.47253359,0
+GSY.US,D,20200713,000000,49.9432,49.9432,49.9232,49.9432,429651.20497292,0
+GSY.US,D,20200714,000000,49.9432,49.9631,49.9332,49.9332,387581.14302312,0
+GSY.US,D,20200715,000000,49.9531,49.9631,49.9531,49.9531,413536.93690251,0
+GSY.US,D,20200716,000000,49.9531,49.9731,49.9232,49.9332,766265.94045631,0
+GSY.US,D,20200717,000000,49.9531,49.9928,49.9232,49.9731,1214443.0794995,0
+GSY.US,D,20200720,000000,49.986,50.0008,49.976,49.976,391108.74443578,0
+GSY.US,D,20200721,000000,49.986,49.986,49.9661,49.976,366168.44173753,0
+GSY.US,D,20200722,000000,49.986,49.986,49.9661,49.986,426402.83852402,0
+GSY.US,D,20200723,000000,49.986,49.9958,49.9561,49.9661,534871.5597516,0
+GSY.US,D,20200724,000000,49.976,49.986,49.9661,49.986,461846.5945173,0
+GSY.US,D,20200727,000000,49.986,49.9958,49.986,49.9958,441720.58383808,0
+GSY.US,D,20200728,000000,50.0158,50.0158,50.0058,50.0158,502167.92239549,0
+GSY.US,D,20200729,000000,50.0158,50.0258,50.0058,50.0158,616793.87501817,0
+GSY.US,D,20200730,000000,50.0258,50.0258,49.9958,50.0158,315200.02531316,0
+GSY.US,D,20200731,000000,50.0158,50.0158,49.9958,50.0058,407337.51893016,0
+GSY.US,D,20200803,000000,50.0058,50.0208,50.0058,50.0158,510193.41649775,0
+GSY.US,D,20200804,000000,50.0258,50.0357,50.0158,50.0258,421712.09290981,0
+GSY.US,D,20200805,000000,50.0258,50.0357,50.0258,50.0258,417055.49833433,0
+GSY.US,D,20200806,000000,50.0457,50.0457,50.0058,50.0258,514924.33980458,0
+GSY.US,D,20200807,000000,50.0158,50.0457,50.0158,50.0457,374289.35785979,0
+GSY.US,D,20200810,000000,50.0457,50.0557,50.0158,50.0357,537553.42073446,0
+GSY.US,D,20200811,000000,50.0457,50.0457,50.0258,50.0357,886654.37864403,0
+GSY.US,D,20200812,000000,50.0457,50.0457,50.0258,50.0357,743959.28550977,0
+GSY.US,D,20200813,000000,50.0457,50.0457,50.0258,50.0357,353059.46507564,0
+GSY.US,D,20200814,000000,50.0457,50.0557,50.0158,50.0557,727979.61270966,0
+GSY.US,D,20200817,000000,50.0258,50.0657,50.0258,50.0557,580833.83567464,0
+GSY.US,D,20200818,000000,50.0557,50.0657,50.0457,50.0557,401222.47411233,0
+GSY.US,D,20200819,000000,50.0756,50.0756,50.0457,50.0557,435010.90916937,0
+GSY.US,D,20200820,000000,50.0657,50.0657,50.0557,50.0607,305484.05479363,0
+GSY.US,D,20200821,000000,50.0657,50.0756,50.0657,50.0756,330605.1571087,0
+GSY.US,D,20200824,000000,50.0934,50.0934,50.0537,50.0537,528852.94139608,0
+GSY.US,D,20200825,000000,50.0537,50.0736,50.0437,50.0537,406670.56923256,0
+GSY.US,D,20200826,000000,50.0637,50.0736,50.0537,50.0637,335527.92889783,0
+GSY.US,D,20200827,000000,50.0834,50.0834,50.0637,50.0834,419609.7951431,0
+GSY.US,D,20200828,000000,50.0834,50.0934,50.0736,50.0834,294955.49044071,0
+GSY.US,D,20200831,000000,50.0834,50.1034,50.0834,50.0934,373938.80749161,0
+GSY.US,D,20200901,000000,50.1034,50.1034,50.0934,50.0934,605535.08110176,0
+GSY.US,D,20200902,000000,50.1034,50.1134,50.0934,50.1134,484771.98593029,0
+GSY.US,D,20200903,000000,50.0934,50.1233,50.0934,50.1134,490202.00108884,0
+GSY.US,D,20200904,000000,50.1034,50.1333,50.1034,50.1333,667415.75884364,0
+GSY.US,D,20200908,000000,50.1233,50.1233,50.1034,50.1034,524205.38680143,0
+GSY.US,D,20200909,000000,50.1134,50.1134,50.1034,50.1034,492542.35168437,0
+GSY.US,D,20200910,000000,50.1134,50.1233,50.1034,50.1134,441156.08725667,0
+GSY.US,D,20200911,000000,50.1034,50.1333,50.1034,50.1233,450639.02715898,0
+GSY.US,D,20200914,000000,50.1233,50.1333,50.1233,50.1283,560931.81563184,0
+GSY.US,D,20200915,000000,50.1433,50.1433,50.1233,50.1333,621447.4562667,0
+GSY.US,D,20200916,000000,50.1333,50.1433,50.1233,50.1333,439868.39220798,0
+GSY.US,D,20200917,000000,50.1333,50.1433,50.1233,50.1283,572016.84102763,0
+GSY.US,D,20200918,000000,50.1233,50.1433,50.1233,50.1233,713400.13249761,0
+GSY.US,D,20200921,000000,50.1333,50.1433,50.1134,50.1233,667354.48786238,0
+GSY.US,D,20200922,000000,50.1433,50.1433,50.1333,50.1333,498676.48090621,0
+GSY.US,D,20200923,000000,50.1333,50.1433,50.1233,50.1233,638221.6429385,0
+GSY.US,D,20200924,000000,50.1233,50.1333,50.1134,50.1333,475770.17389719,0
+GSY.US,D,20200925,000000,50.1333,50.1333,50.1134,50.1134,528468.23998917,0
+GSY.US,D,20200928,000000,50.1333,50.1333,50.0934,50.1233,1013855.949059,0
+GSY.US,D,20200929,000000,50.1333,50.1333,50.1134,50.1134,383801.42658924,0
+GSY.US,D,20200930,000000,50.1333,50.1333,50.1134,50.1134,328713.79222827,0
+GSY.US,D,20201001,000000,50.1134,50.1333,50.1034,50.1233,697336.08654301,0
+GSY.US,D,20201002,000000,50.1333,50.1333,50.1134,50.1233,344599.0474507,0
+GSY.US,D,20201005,000000,50.1333,50.1333,50.1134,50.1333,424081.57233249,0
+GSY.US,D,20201006,000000,50.1134,50.1333,50.1134,50.1333,799657.62079866,0
+GSY.US,D,20201007,000000,50.1134,50.1532,50.1134,50.1333,373003.67169572,0
+GSY.US,D,20201008,000000,50.1433,50.1532,50.1134,50.1233,463476.80439564,0
+GSY.US,D,20201009,000000,50.1233,50.1532,50.1034,50.1532,1332044.1902613,0
+GSY.US,D,20201012,000000,50.1333,50.1433,50.1233,50.1333,283701.71873587,0
+GSY.US,D,20201013,000000,50.1233,50.1532,50.1233,50.1532,356062.74759951,0
+GSY.US,D,20201014,000000,50.1532,50.1532,50.1433,50.1433,252064.799119,0
+GSY.US,D,20201015,000000,50.1532,50.1532,50.1433,50.1532,373447.63519924,0
+GSY.US,D,20201016,000000,50.1532,50.1532,50.1433,50.1433,494886.72004916,0
+GSY.US,D,20201019,000000,50.1632,50.1731,50.1532,50.1532,434928.54489948,0
+GSY.US,D,20201020,000000,50.1632,50.1632,50.1433,50.1532,299310.75232148,0
+GSY.US,D,20201021,000000,50.1532,50.1532,50.1333,50.1532,484465.63102402,0
+GSY.US,D,20201022,000000,50.1433,50.1532,50.1333,50.1433,336460.05136678,0
+GSY.US,D,20201023,000000,50.1532,50.1532,50.1433,50.1532,429823.96905122,0
+GSY.US,D,20201026,000000,50.1532,50.183,50.1532,50.1632,896609.4064347,0
+GSY.US,D,20201027,000000,50.1731,50.1731,50.1632,50.1731,338643.70896105,0
+GSY.US,D,20201028,000000,50.1632,50.1731,50.1632,50.1632,522182.43997766,0
+GSY.US,D,20201029,000000,50.1532,50.1632,50.1532,50.1532,272348.50724178,0
+GSY.US,D,20201030,000000,50.1532,50.1632,50.1532,50.1532,473332.39239705,0
+GSY.US,D,20201102,000000,50.1433,50.1731,50.1433,50.1532,395962.20970513,0
+GSY.US,D,20201103,000000,50.1632,50.1632,50.1532,50.1632,379503.41792045,0
+GSY.US,D,20201104,000000,50.1532,50.1632,50.1532,50.1632,843157.00416365,0
+GSY.US,D,20201105,000000,50.1731,50.183,50.1632,50.1731,677971.44313909,0
+GSY.US,D,20201106,000000,50.183,50.183,50.1632,50.183,398721.4127463,0
+GSY.US,D,20201109,000000,50.1532,50.1632,50.1532,50.1632,642552.7982037,0
+GSY.US,D,20201110,000000,50.1632,50.183,50.1632,50.1731,724279.24721871,0
+GSY.US,D,20201111,000000,50.1731,50.183,50.1632,50.178,633204.45357171,0
+GSY.US,D,20201112,000000,50.1731,50.203,50.1532,50.193,1511326.094744,0
+GSY.US,D,20201113,000000,50.203,50.203,50.1731,50.193,464313.5048446,0
+GSY.US,D,20201116,000000,50.183,50.193,50.183,50.193,470561.13604811,0
+GSY.US,D,20201117,000000,50.183,50.193,50.1731,50.183,932003.9447545,0
+GSY.US,D,20201118,000000,50.193,50.193,50.183,50.183,563695.03644226,0
+GSY.US,D,20201119,000000,50.183,50.203,50.1731,50.193,607230.57973061,0
+GSY.US,D,20201120,000000,50.203,50.203,50.193,50.203,590382.06432746,0
+GSY.US,D,20201123,000000,50.183,50.183,50.1632,50.1731,532157.55661465,0
+GSY.US,D,20201124,000000,50.1632,50.1731,50.1532,50.1632,582210.92608943,0
+GSY.US,D,20201125,000000,50.1731,50.183,50.1632,50.183,659326.9848755,0
+GSY.US,D,20201127,000000,50.183,50.183,50.1731,50.183,176949.58942577,0
+GSY.US,D,20201130,000000,50.1731,50.183,50.1731,50.1731,358398.07598346,0
+GSY.US,D,20201201,000000,50.1632,50.183,50.1632,50.1632,368388.25925518,0
+GSY.US,D,20201202,000000,50.1632,50.193,50.1632,50.1731,595168.23196166,0
+GSY.US,D,20201203,000000,50.1731,50.193,50.1731,50.183,566189.06671208,0
+GSY.US,D,20201204,000000,50.1731,50.193,50.1731,50.193,410848.04482346,0
+GSY.US,D,20201207,000000,50.183,50.193,50.183,50.183,265714.16574673,0
+GSY.US,D,20201208,000000,50.193,50.2129,50.183,50.183,625416.00785595,0
+GSY.US,D,20201209,000000,50.183,50.203,50.1731,50.183,503789.092293,0
+GSY.US,D,20201210,000000,50.1731,50.203,50.1731,50.183,705934.1127652,0
+GSY.US,D,20201211,000000,50.183,50.203,50.183,50.203,439482.68635876,0
+GSY.US,D,20201214,000000,50.193,50.203,50.183,50.183,430135.34616907,0
+GSY.US,D,20201215,000000,50.193,50.2129,50.183,50.193,899051.20570409,0
+GSY.US,D,20201216,000000,50.183,50.193,50.183,50.193,476377.86149819,0
+GSY.US,D,20201217,000000,50.193,50.203,50.193,50.193,337264.60966163,0
+GSY.US,D,20201218,000000,50.193,50.203,50.193,50.203,529825.24155764,0
+GSY.US,D,20201221,000000,50.1532,50.183,50.1433,50.1731,591243.87583431,0
+GSY.US,D,20201222,000000,50.1731,50.183,50.1632,50.1632,348405.88382711,0
+GSY.US,D,20201223,000000,50.1632,50.183,50.1632,50.183,492613.66708878,0
+GSY.US,D,20201224,000000,50.1731,50.183,50.1731,50.183,284759.39649427,0
+GSY.US,D,20201228,000000,50.1731,50.183,50.1731,50.183,432406.39024482,0
+GSY.US,D,20201229,000000,50.193,50.193,50.183,50.183,528231.19160267,0
+GSY.US,D,20201230,000000,50.203,50.203,50.183,50.183,560856.48245815,0
+GSY.US,D,20201231,000000,50.193,50.203,50.183,50.203,571686.37950577,0
+GSY.US,D,20210104,000000,50.203,50.203,50.193,50.203,964082.81899026,0
+GSY.US,D,20210105,000000,50.193,50.203,50.193,50.203,481832.98771462,0
+GSY.US,D,20210106,000000,50.193,50.203,50.193,50.193,409777.30931494,0
+GSY.US,D,20210107,000000,50.203,50.2129,50.183,50.203,842102.33973219,0
+GSY.US,D,20210108,000000,50.183,50.2129,50.183,50.203,528595.80416325,0
+GSY.US,D,20210111,000000,50.203,50.203,50.193,50.193,389696.49853994,0
+GSY.US,D,20210112,000000,50.203,50.203,50.193,50.193,441965.66776311,0
+GSY.US,D,20210113,000000,50.193,50.203,50.183,50.193,735462.70796145,0
+GSY.US,D,20210114,000000,50.193,50.2129,50.193,50.193,365683.29609906,0
+GSY.US,D,20210115,000000,50.193,50.2129,50.193,50.2129,695990.13384001,0
+GSY.US,D,20210119,000000,50.2169,50.2269,50.207,50.2169,759434.72826738,0
+GSY.US,D,20210120,000000,50.207,50.2269,50.207,50.2269,752872.70661908,0
+GSY.US,D,20210121,000000,50.2169,50.2269,50.2169,50.2169,365827.93579253,0
+GSY.US,D,20210122,000000,50.2269,50.2269,50.2169,50.2269,354078.97402605,0
+GSY.US,D,20210125,000000,50.2169,50.2269,50.2169,50.2169,391259.41078314,0
+GSY.US,D,20210126,000000,50.2269,50.2368,50.2169,50.2368,422044.5633163,0
+GSY.US,D,20210127,000000,50.2269,50.2368,50.2169,50.2368,604755.6338648,0
+GSY.US,D,20210128,000000,50.2368,50.2368,50.2169,50.2269,1124485.2257075,0
+GSY.US,D,20210129,000000,50.2269,50.2368,50.2169,50.2269,629795.37635229,0
+GSY.US,D,20210201,000000,50.207,50.2269,50.207,50.2169,553287.00516722,0
+GSY.US,D,20210202,000000,50.2169,50.2269,50.2169,50.2169,814456.06943552,0
+GSY.US,D,20210203,000000,50.2269,50.2368,50.2269,50.2368,516139.71500655,0
+GSY.US,D,20210204,000000,50.2368,50.2368,50.2169,50.2269,449390.50536059,0
+GSY.US,D,20210205,000000,50.2269,50.2368,50.2269,50.2269,589193.80906802,0
+GSY.US,D,20210208,000000,50.2169,50.2468,50.2169,50.2368,529947.78352016,0
+GSY.US,D,20210209,000000,50.2368,50.2428,50.2269,50.2368,568577.63053876,0
+GSY.US,D,20210210,000000,50.2269,50.2468,50.2269,50.2368,576465.51604377,0
+GSY.US,D,20210211,000000,50.2368,50.2468,50.2269,50.2368,450828.86675663,0
+GSY.US,D,20210212,000000,50.2368,50.2568,50.2368,50.2468,1031559.2448728,0
+GSY.US,D,20210216,000000,50.2368,50.2468,50.2368,50.2468,970215.94376977,0
+GSY.US,D,20210217,000000,50.2568,50.2568,50.2368,50.2468,1062482.0060032,0
+GSY.US,D,20210218,000000,50.2368,50.2568,50.2368,50.2368,617040.96782784,0
+GSY.US,D,20210219,000000,50.2568,50.2568,50.2368,50.2468,383557.34710653,0
+GSY.US,D,20210222,000000,50.2269,50.2269,50.207,50.207,820243.66605844,0
+GSY.US,D,20210223,000000,50.207,50.2269,50.207,50.2169,766009.80766581,0
+GSY.US,D,20210224,000000,50.207,50.2169,50.207,50.2169,706196.27220959,0
+GSY.US,D,20210225,000000,50.207,50.2169,50.187,50.187,798427.17896195,0
+GSY.US,D,20210226,000000,50.197,50.207,50.1672,50.177,1098606.7738865,0
+GSY.US,D,20210301,000000,50.187,50.187,50.177,50.187,733916.87123763,0
+GSY.US,D,20210302,000000,50.187,50.197,50.187,50.197,499130.48883289,0
+GSY.US,D,20210303,000000,50.187,50.197,50.187,50.197,412500.35243274,0
+GSY.US,D,20210304,000000,50.177,50.187,50.177,50.187,566854.00752506,0
+GSY.US,D,20210305,000000,50.187,50.187,50.1672,50.177,379278.42284174,0
+GSY.US,D,20210308,000000,50.1672,50.177,50.1572,50.1572,696596.81699867,0
+GSY.US,D,20210309,000000,50.1672,50.1672,50.1373,50.1572,1109009.7829499,0
+GSY.US,D,20210310,000000,50.1373,50.1572,50.1373,50.1572,372613.94807723,0
+GSY.US,D,20210311,000000,50.1572,50.1672,50.1473,50.1672,471470.15634379,0
+GSY.US,D,20210312,000000,50.1672,50.177,50.1572,50.1672,606406.93703176,0
+GSY.US,D,20210315,000000,50.1672,50.177,50.1672,50.1672,329376.72415662,0
+GSY.US,D,20210316,000000,50.1672,50.177,50.1672,50.1672,674236.9266094,0
+GSY.US,D,20210317,000000,50.1672,50.1721,50.1572,50.1672,347423.53924237,0
+GSY.US,D,20210318,000000,50.1572,50.1672,50.1572,50.1572,375186.32484768,0
+GSY.US,D,20210319,000000,50.1672,50.1672,50.1572,50.1672,299096.80610824,0
+GSY.US,D,20210322,000000,50.1273,50.1572,50.1273,50.1473,381492.21370549,0
+GSY.US,D,20210323,000000,50.1473,50.1473,50.1373,50.1473,285972.76281161,0
+GSY.US,D,20210324,000000,50.1473,50.1572,50.1373,50.1373,598033.90588829,0
+GSY.US,D,20210325,000000,50.1473,50.1473,50.1373,50.1473,217416.56143974,0
+GSY.US,D,20210326,000000,50.1373,50.1473,50.1373,50.1473,421875.81700727,0
+GSY.US,D,20210329,000000,50.1373,50.1473,50.1373,50.1373,360051.38803506,0
+GSY.US,D,20210330,000000,50.1273,50.1373,50.1273,50.1273,348477.19923152,0
+GSY.US,D,20210331,000000,50.1273,50.1373,50.1273,50.1373,316562.04909323,0
+GSY.US,D,20210401,000000,50.1473,50.1473,50.1273,50.1473,567936.79634136,0
+GSY.US,D,20210405,000000,50.1373,50.1473,50.1373,50.1473,412070.45112163,0
+GSY.US,D,20210406,000000,50.1373,50.1473,50.1373,50.1473,630482.41489622,0
+GSY.US,D,20210407,000000,50.1473,50.1473,50.1373,50.1473,310296.33792804,0
+GSY.US,D,20210408,000000,50.1373,50.1572,50.1373,50.1473,466004.9857042,0
+GSY.US,D,20210409,000000,50.1373,50.1572,50.1373,50.1473,467424.26269625,0
+GSY.US,D,20210412,000000,50.1473,50.1572,50.1473,50.1572,337428.33375908,0
+GSY.US,D,20210413,000000,50.1373,50.1572,50.1373,50.1572,489148.34109969,0
+GSY.US,D,20210414,000000,50.1473,50.1572,50.1473,50.1572,433640.84985079,0
+GSY.US,D,20210415,000000,50.1473,50.1672,50.1473,50.1473,284399.80614526,0
+GSY.US,D,20210416,000000,50.1473,50.177,50.1473,50.177,391113.76664737,0
+GSY.US,D,20210419,000000,50.177,50.187,50.1572,50.1572,511442.94273845,0
+GSY.US,D,20210420,000000,50.1572,50.1672,50.1572,50.1572,666696.57814561,0
+GSY.US,D,20210421,000000,50.1572,50.187,50.1572,50.177,291746.29724212,0
+GSY.US,D,20210422,000000,50.1572,50.187,50.1572,50.1672,775135.16610372,0
+GSY.US,D,20210423,000000,50.1672,50.187,50.1672,50.187,395597.59714454,0
+GSY.US,D,20210426,000000,50.1672,50.187,50.1672,50.1672,330146.12697042,0
+GSY.US,D,20210427,000000,50.1672,50.177,50.1672,50.1672,295702.79552357,0
+GSY.US,D,20210428,000000,50.1672,50.177,50.1672,50.1672,258723.24722963,0
+GSY.US,D,20210429,000000,50.177,50.187,50.177,50.187,487920.91258995,0
+GSY.US,D,20210430,000000,50.187,50.187,50.177,50.187,359719.9220709,0
+GSY.US,D,20210503,000000,50.1672,50.177,50.1672,50.177,646451.03883084,0
+GSY.US,D,20210504,000000,50.1672,50.187,50.1672,50.177,515870.52446595,0
+GSY.US,D,20210505,000000,50.177,50.187,50.177,50.177,217562.20557552,0
+GSY.US,D,20210506,000000,50.1672,50.187,50.1672,50.177,474950.54896761,0
+GSY.US,D,20210507,000000,50.187,50.187,50.177,50.177,382471.54496328,0
+GSY.US,D,20210510,000000,50.177,50.207,50.177,50.187,1089236.3315235,0
+GSY.US,D,20210511,000000,50.187,50.197,50.187,50.187,476057.44439948,0
+GSY.US,D,20210512,000000,50.177,50.187,50.177,50.187,957075.8293961,0
+GSY.US,D,20210513,000000,50.1672,50.187,50.1672,50.187,673513.72814211,0
+GSY.US,D,20210514,000000,50.1672,50.197,50.1672,50.187,463224.6893744,0
+GSY.US,D,20210517,000000,50.187,50.197,50.177,50.197,992464.34106201,0
+GSY.US,D,20210518,000000,50.187,50.207,50.187,50.187,498667.44092536,0
+GSY.US,D,20210519,000000,50.197,50.2169,50.197,50.207,583113.91973123,0
+GSY.US,D,20210520,000000,50.187,50.2169,50.187,50.207,425947.82615502,0
+GSY.US,D,20210521,000000,50.207,50.2169,50.197,50.197,312205.78277014,0
+GSY.US,D,20210524,000000,50.187,50.207,50.187,50.187,716247.72646256,0
+GSY.US,D,20210525,000000,50.197,50.197,50.187,50.187,321899.65555872,0
+GSY.US,D,20210526,000000,50.187,50.197,50.187,50.187,308479.30177897,0
+GSY.US,D,20210527,000000,50.187,50.197,50.187,50.197,296566.61591504,0
+GSY.US,D,20210528,000000,50.187,50.197,50.187,50.197,458264.75321959,0
+GSY.US,D,20210601,000000,50.187,50.207,50.187,50.187,502635.99251461,0
+GSY.US,D,20210602,000000,50.187,50.207,50.187,50.187,356244.55165865,0
+GSY.US,D,20210603,000000,50.187,50.207,50.187,50.207,510035.71905419,0
+GSY.US,D,20210604,000000,50.197,50.207,50.177,50.197,426350.6075236,0
+GSY.US,D,20210607,000000,50.207,50.207,50.187,50.187,456620.48114883,0
+GSY.US,D,20210608,000000,50.187,50.197,50.187,50.197,295745.98654314,0
+GSY.US,D,20210609,000000,50.187,50.207,50.187,50.197,231978.96613243,0
+GSY.US,D,20210610,000000,50.187,50.207,50.187,50.197,394261.68886469,0
+GSY.US,D,20210611,000000,50.187,50.207,50.187,50.187,384696.3846925,0
+GSY.US,D,20210614,000000,50.197,50.207,50.197,50.207,314373.36928737,0
+GSY.US,D,20210615,000000,50.207,50.207,50.197,50.207,1061923.5360757,0
+GSY.US,D,20210616,000000,50.207,50.207,50.187,50.187,436263.44873702,0
+GSY.US,D,20210617,000000,50.187,50.197,50.177,50.197,420267.70485987,0
+GSY.US,D,20210618,000000,50.187,50.197,50.177,50.177,377521.65323163,0
+GSY.US,D,20210621,000000,50.1572,50.1572,50.1473,50.1572,378525.09110499,0
+GSY.US,D,20210622,000000,50.1473,50.1572,50.1473,50.1572,373233.68898601,0
+GSY.US,D,20210623,000000,50.1473,50.1672,50.1473,50.1572,940893.25924824,0
+GSY.US,D,20210624,000000,50.1473,50.1572,50.1473,50.1473,332471.41093122,0
+GSY.US,D,20210625,000000,50.1473,50.1572,50.1473,50.1473,338632.66009558,0
+GSY.US,D,20210628,000000,50.1473,50.1572,50.1473,50.1572,386385.85666747,0
+GSY.US,D,20210629,000000,50.1572,50.1672,50.1572,50.1572,1061577.0034768,0
+GSY.US,D,20210630,000000,50.177,50.177,50.1572,50.1672,391776.69857571,0
+GSY.US,D,20210701,000000,50.1572,50.1672,50.1572,50.1572,593682.66177677,0
+GSY.US,D,20210702,000000,50.1572,50.1672,50.1572,50.1672,346375.90590714,0
+GSY.US,D,20210706,000000,50.1572,50.177,50.1572,50.1721,331954.12313865,0
+GSY.US,D,20210707,000000,50.177,50.177,50.1672,50.1672,237027.29321101,0
+GSY.US,D,20210708,000000,50.1672,50.177,50.1672,50.177,227421.8113462,0
+GSY.US,D,20210709,000000,50.177,50.177,50.1672,50.177,250133.25654596,0
+GSY.US,D,20210712,000000,50.177,50.177,50.1672,50.1691,445755.42862017,0
+GSY.US,D,20210713,000000,50.1672,50.177,50.1672,50.1672,337152.11212227,0
+GSY.US,D,20210714,000000,50.1672,50.1751,50.1572,50.1672,339772.70212387,0
+GSY.US,D,20210715,000000,50.1672,50.177,50.1672,50.1672,272995.36809307,0
+GSY.US,D,20210716,000000,50.177,50.177,50.1672,50.1672,488535.63128713,0
+GSY.US,D,20210719,000000,50.177,50.182,50.1672,50.177,783942.11632758,0
+GSY.US,D,20210720,000000,50.1672,50.187,50.1672,50.187,333837.45248055,0
+GSY.US,D,20210721,000000,50.177,50.187,50.177,50.177,481917.36086914,0
+GSY.US,D,20210722,000000,50.187,50.187,50.177,50.187,379860.99938484,0
+GSY.US,D,20210723,000000,50.177,50.187,50.177,50.177,455287.58619593,0
+GSY.US,D,20210726,000000,50.177,50.187,50.177,50.185,185705.31309153,0
+GSY.US,D,20210727,000000,50.177,50.187,50.177,50.187,208830.58852534,0
+GSY.US,D,20210728,000000,50.177,50.187,50.177,50.187,339333.76083192,0
+GSY.US,D,20210729,000000,50.187,50.197,50.177,50.197,314107.1920737,0
+GSY.US,D,20210730,000000,50.187,50.197,50.187,50.197,228590.98220164,0
+GSY.US,D,20210802,000000,50.187,50.207,50.187,50.207,483623.90836347,0
+GSY.US,D,20210803,000000,50.197,50.207,50.197,50.207,197173.03100961,0
+GSY.US,D,20210804,000000,50.207,50.207,50.197,50.197,197799.80301458,0
+GSY.US,D,20210805,000000,50.197,50.197,50.187,50.197,267454.8642798,0
+GSY.US,D,20210806,000000,50.187,50.197,50.187,50.187,398386.93345516,0
+GSY.US,D,20210809,000000,50.187,50.207,50.187,50.197,678300.90021862,0
+GSY.US,D,20210810,000000,50.187,50.197,50.177,50.177,411319.12826951,0
+GSY.US,D,20210811,000000,50.177,50.187,50.177,50.187,481352.86428773,0
+GSY.US,D,20210812,000000,50.177,50.187,50.177,50.187,239193.87528592,0
+GSY.US,D,20210813,000000,50.177,50.187,50.177,50.187,320130.83264081,0
+GSY.US,D,20210816,000000,50.177,50.197,50.177,50.187,358905.31935287,0
+GSY.US,D,20210817,000000,50.177,50.197,50.177,50.187,539860.62473358,0
+GSY.US,D,20210818,000000,50.187,50.197,50.187,50.187,322486.24987108,0
+GSY.US,D,20210819,000000,50.187,50.197,50.187,50.187,476801.7361554,0
+GSY.US,D,20210820,000000,50.197,50.197,50.177,50.187,821876.88926373,0
+GSY.US,D,20210823,000000,50.1672,50.177,50.1572,50.1672,375153.17825127,0
+GSY.US,D,20210824,000000,50.1572,50.1672,50.1572,50.1572,339883.1907786,0
+GSY.US,D,20210825,000000,50.1572,50.177,50.1572,50.177,397389.5222357,0
+GSY.US,D,20210826,000000,50.1672,50.177,50.1672,50.1672,325535.73674147,0
+GSY.US,D,20210827,000000,50.1672,50.177,50.1672,50.177,518991.32674076,0
+GSY.US,D,20210830,000000,50.1672,50.187,50.1672,50.177,324807.51606261,0
+GSY.US,D,20210831,000000,50.177,50.187,50.177,50.187,294612.97561106,0
+GSY.US,D,20210901,000000,50.187,50.187,50.177,50.177,526200.20924038,0
+GSY.US,D,20210902,000000,50.187,50.187,50.177,50.187,379465.24911245,0
+GSY.US,D,20210903,000000,50.177,50.187,50.177,50.187,468707.93997567,0
+GSY.US,D,20210907,000000,50.177,50.197,50.177,50.187,391517.55245825,0
+GSY.US,D,20210908,000000,50.177,50.187,50.177,50.187,275086.61699431,0
+GSY.US,D,20210909,000000,50.177,50.187,50.177,50.187,429290.6101816,0
+GSY.US,D,20210910,000000,50.177,50.197,50.177,50.187,502629.96586071,0
+GSY.US,D,20210913,000000,50.187,50.197,50.177,50.187,638419.51807468,0
+GSY.US,D,20210914,000000,50.177,50.197,50.177,50.187,303853.84491529,0
+GSY.US,D,20210915,000000,50.187,50.197,50.187,50.197,431215.12165843,0
+GSY.US,D,20210916,000000,50.197,50.197,50.187,50.197,374060.3450118,0
+GSY.US,D,20210917,000000,50.187,50.197,50.177,50.187,304837.19394233,0
+GSY.US,D,20210920,000000,50.177,50.177,50.1672,50.1721,414884.89849015,0
+GSY.US,D,20210921,000000,50.1672,50.177,50.1672,50.177,590887.29881226,0
+GSY.US,D,20210922,000000,50.1672,50.177,50.1672,50.1672,369047.17341426,0
+GSY.US,D,20210923,000000,50.1672,50.1672,50.1572,50.1672,264291.87542774,0
+GSY.US,D,20210924,000000,50.1572,50.1672,50.1572,50.1572,386015.21745299,0
+GSY.US,D,20210927,000000,50.1572,50.1672,50.1572,50.1572,440531.32413633,0
+GSY.US,D,20210928,000000,50.1572,50.1672,50.1572,50.1572,356861.27924048,0
+GSY.US,D,20210929,000000,50.1572,50.1672,50.1572,50.1572,819506.40539874,0
+GSY.US,D,20210930,000000,50.1672,50.177,50.1572,50.177,364858.64895789,0
+GSY.US,D,20211001,000000,50.1572,50.1721,50.1513,50.1672,489507.93144871,0
+GSY.US,D,20211004,000000,50.1572,50.177,50.1572,50.1672,266477.54190665,0
+GSY.US,D,20211005,000000,50.1672,50.177,50.1672,50.1672,349513.7837013,0
+GSY.US,D,20211006,000000,50.1572,50.177,50.1572,50.1672,385420.5876021,0
+GSY.US,D,20211007,000000,50.177,50.177,50.1572,50.1672,708164.97914832,0
+GSY.US,D,20211008,000000,50.1572,50.1672,50.1473,50.1572,446128.07671927,0
+GSY.US,D,20211011,000000,50.1473,50.1572,50.1473,50.1572,281207.68846604,0
+GSY.US,D,20211012,000000,50.1473,50.1572,50.1473,50.1473,191997.13975692,0
+GSY.US,D,20211013,000000,50.1373,50.1572,50.1373,50.1473,297575.07599999,0
+GSY.US,D,20211014,000000,50.1373,50.1473,50.1373,50.1473,415859.20753636,0
+GSY.US,D,20211015,000000,50.1373,50.1572,50.1373,50.1473,764381.60667209,0
+GSY.US,D,20211018,000000,50.1373,50.1373,50.1273,50.1373,394975.84735114,0
+GSY.US,D,20211019,000000,50.1273,50.1273,50.1174,50.1273,288121.26492484,0
+GSY.US,D,20211020,000000,50.1373,50.1373,50.1273,50.1273,509039.31227704,0
+GSY.US,D,20211021,000000,50.1273,50.1373,50.1074,50.1273,466120.4965705,0
+GSY.US,D,20211022,000000,50.1074,50.1273,50.1074,50.1174,377792.85265686,0
+GSY.US,D,20211025,000000,50.1074,50.1174,50.1074,50.1174,488466.32476734,0
+GSY.US,D,20211026,000000,50.1074,50.1273,50.1074,50.1174,418725.88590531,0
+GSY.US,D,20211027,000000,50.1074,50.1174,50.1074,50.1124,568876.95434883,0
+GSY.US,D,20211028,000000,50.1074,50.1174,50.1074,50.1174,296348.65193255,0
+GSY.US,D,20211029,000000,50.0974,50.1174,50.0974,50.1074,688549.22516547,0
+GSY.US,D,20211101,000000,50.0974,50.1174,50.0974,50.1074,502952.39184404,0
+GSY.US,D,20211102,000000,50.1074,50.1074,50.0874,50.0874,790939.06149858,0
+GSY.US,D,20211103,000000,50.0974,50.1273,50.0924,50.1273,265153.68693459,0
+GSY.US,D,20211104,000000,50.1174,50.1273,50.1074,50.1074,561639.94746438,0
+GSY.US,D,20211105,000000,50.1074,50.1373,50.1074,50.1373,563047.17114865,0
+GSY.US,D,20211108,000000,50.1273,50.1473,50.1273,50.1473,652806.14536212,0
+GSY.US,D,20211109,000000,50.1373,50.1373,50.1174,50.1273,566634.03465793,0
+GSY.US,D,20211110,000000,50.1273,50.1473,50.1074,50.1074,494121.33500461,0
+GSY.US,D,20211111,000000,50.0874,50.1074,50.0874,50.0874,328144.27343529,0
+GSY.US,D,20211112,000000,50.0974,50.0974,50.0874,50.0974,329320.47538695,0
+GSY.US,D,20211115,000000,50.0874,50.0974,50.0874,50.0874,373066.9515616,0
+GSY.US,D,20211116,000000,50.0874,50.0974,50.0775,50.0974,235735.58039306,0
+GSY.US,D,20211117,000000,50.0775,50.0974,50.0775,50.0874,338785.33532756,0
+GSY.US,D,20211118,000000,50.0775,50.1074,50.0775,50.0874,754081.05072483,0
+GSY.US,D,20211119,000000,50.0874,50.1074,50.0824,50.0874,554320.57631004,0
+GSY.US,D,20211122,000000,50.0775,50.0775,50.0377,50.0377,427672.45361104,0
+GSY.US,D,20211123,000000,50.0477,50.0477,50.0377,50.0477,268600.93296199,0
+GSY.US,D,20211124,000000,50.0377,50.0477,50.0288,50.0377,343204.88151654,0
+GSY.US,D,20211126,000000,50.0377,50.0477,50.0377,50.0427,490010.15260655,0
+GSY.US,D,20211129,000000,50.0377,50.0677,50.0377,50.0677,289115.66281736,0
+GSY.US,D,20211130,000000,50.0477,50.0677,50.0477,50.0677,358073.6411155,0
+GSY.US,D,20211201,000000,50.0477,50.0677,50.0178,50.0377,940010.35445276,0
+GSY.US,D,20211202,000000,50.0278,50.0477,50.0178,50.0278,551048.10324557,0
+GSY.US,D,20211203,000000,50.0078,50.0278,50.0078,50.0278,390885.75824169,0
+GSY.US,D,20211206,000000,50.0178,50.0377,50.0178,50.0178,460680.4369888,0
+GSY.US,D,20211207,000000,50.0078,50.0278,50.0078,50.0278,430651.62951933,0
+GSY.US,D,20211208,000000,50.0078,50.0278,49.9978,50.0078,497824.71382252,0
+GSY.US,D,20211209,000000,50.0078,50.0278,50.0078,50.0178,312302.20923244,0
+GSY.US,D,20211210,000000,50.0078,50.0377,50.0078,50.0228,446539.8980687,0
+GSY.US,D,20211213,000000,50.0178,50.0278,50.0178,50.0278,293176.62309964,0
+GSY.US,D,20211214,000000,50.0278,50.0278,50.0178,50.0278,322424.97888982,0
+GSY.US,D,20211215,000000,50.0178,50.0278,50.0078,50.0178,295730.91990841,0
+GSY.US,D,20211216,000000,50.0278,50.0278,50.0078,50.0178,737899.48501928,0
+GSY.US,D,20211217,000000,50.0078,50.0377,50.0078,50.0278,602029.57742004,0
+GSY.US,D,20211220,000000,49.9978,50.0178,49.9978,50.0078,347842.39168803,0
+GSY.US,D,20211221,000000,50.0078,50.0178,49.9978,50.0078,481774.73006032,0
+GSY.US,D,20211222,000000,49.9978,50.0078,49.9978,49.9978,498111.9843248,0
+GSY.US,D,20211223,000000,50.0078,50.0078,49.9978,50.0078,369333.43947423,0
+GSY.US,D,20211227,000000,49.9978,50.0078,49.9978,49.9978,342829.22009048,0
+GSY.US,D,20211228,000000,49.9978,50.0078,49.9978,50.0078,266522.74181086,0
+GSY.US,D,20211229,000000,49.9978,50.0078,49.9879,49.9978,762237.12232812,0
+GSY.US,D,20211230,000000,49.9978,50.0178,49.9978,49.9978,402304.25848631,0
+GSY.US,D,20211231,000000,50.0178,50.0278,50.0078,50.0278,528760.53270304,0
+GSY.US,D,20220103,000000,49.9978,50.0178,49.9978,50.0078,507593.91978478,0
+GSY.US,D,20220104,000000,49.9879,50.0078,49.9879,50.0078,402155.60102359,0
+GSY.US,D,20220105,000000,49.9978,50.0078,49.9879,50.0078,430210.67934275,0
+GSY.US,D,20220106,000000,49.9879,49.9978,49.978,49.978,413950.76713658,0
+GSY.US,D,20220107,000000,49.978,49.9879,49.978,49.978,679587.590825,0
+GSY.US,D,20220110,000000,49.978,49.9879,49.9681,49.9681,381215.99206869,0
+GSY.US,D,20220111,000000,49.9681,49.9879,49.9581,49.9879,1088634.6705765,0
+GSY.US,D,20220112,000000,49.9681,49.9879,49.9681,49.9681,404527.0893309,0
+GSY.US,D,20220113,000000,49.9681,49.9879,49.9681,49.9681,519538.74780281,0
+GSY.US,D,20220114,000000,49.9681,49.978,49.9581,49.9581,205736.90619305,0
+GSY.US,D,20220118,000000,49.9481,49.9581,49.9282,49.9282,678693.63716406,0
+GSY.US,D,20220119,000000,49.9282,49.9481,49.9282,49.9481,338693.93107684,0
+GSY.US,D,20220120,000000,49.9382,49.9491,49.9282,49.9282,551557.35549962,0
+GSY.US,D,20220121,000000,49.9282,49.9481,49.9282,49.9382,517031.65978287,0
+GSY.US,D,20220124,000000,49.9382,49.9681,49.9382,49.9481,1418267.5275235,0
+GSY.US,D,20220125,000000,49.9581,49.9681,49.9481,49.9581,579758.07795456,0
+GSY.US,D,20220126,000000,49.9581,49.9581,49.9082,49.9182,490132.69456906,0
+GSY.US,D,20220127,000000,49.9082,49.9222,49.8884,49.8984,613751.41924399,0
+GSY.US,D,20220128,000000,49.8984,49.9082,49.8884,49.8884,528991.55443564,0
+GSY.US,D,20220131,000000,49.8884,49.9082,49.8784,49.8884,948486.84315475,0
+GSY.US,D,20220201,000000,49.8884,49.9082,49.8784,49.8884,975737.36317905,0
+GSY.US,D,20220202,000000,49.9082,49.9082,49.8884,49.8884,1100125.4906677,0
+GSY.US,D,20220203,000000,49.8884,49.8984,49.8784,49.8984,451987.99318893,0
+GSY.US,D,20220204,000000,49.8984,49.8984,49.8585,49.8685,447468.00276838,0
+GSY.US,D,20220207,000000,49.8685,49.8784,49.8585,49.8685,454060.15768617,0
+GSY.US,D,20220208,000000,49.8585,49.8685,49.8486,49.8486,454157.5885908,0
+GSY.US,D,20220209,000000,49.8386,49.8585,49.8386,49.8486,485554.4464942,0
+GSY.US,D,20220210,000000,49.8386,49.8585,49.7888,49.7888,1280447.9973896,0
+GSY.US,D,20220211,000000,49.8088,49.8187,49.7988,49.8088,1478172.4672306,0
+GSY.US,D,20220214,000000,49.7888,49.8088,49.7888,49.7888,402484.05366082,0
+GSY.US,D,20220215,000000,49.7888,49.8187,49.7888,49.7988,430206.66157349,0
+GSY.US,D,20220216,000000,49.8088,49.8286,49.7988,49.8088,496998.05779671,0
+GSY.US,D,20220217,000000,49.8286,49.8286,49.8088,49.8187,394196.40011417,0
+GSY.US,D,20220218,000000,49.8286,49.8386,49.8187,49.8187,410932.41797797,0
+GSY.US,D,20220222,000000,49.7788,49.7938,49.7689,49.7689,457024.26695974,0
+GSY.US,D,20220223,000000,49.7689,49.7788,49.7689,49.7689,533313.66971999,0
+GSY.US,D,20220224,000000,49.759,49.7988,49.759,49.7689,934701.8768144,0
+GSY.US,D,20220225,000000,49.749,49.7788,49.749,49.7689,399996.05004489,0
+GSY.US,D,20220228,000000,49.759,49.7888,49.759,49.7888,355677.0417503,0
+GSY.US,D,20220301,000000,49.8088,49.8386,49.7888,49.8286,646695.11831355,0
+GSY.US,D,20220302,000000,49.8386,49.8386,49.7689,49.7689,810316.76265262,0
+GSY.US,D,20220303,000000,49.759,49.7689,49.749,49.7689,242678.285679,0
+GSY.US,D,20220304,000000,49.7689,49.7888,49.759,49.7788,381387.75170466,0
+GSY.US,D,20220307,000000,49.759,49.7689,49.7391,49.759,619247.72759537,0
+GSY.US,D,20220308,000000,49.749,49.749,49.6992,49.6992,615246.02940972,0
+GSY.US,D,20220309,000000,49.6992,49.7142,49.6694,49.6942,748014.21913815,0
+GSY.US,D,20220310,000000,49.7092,49.7092,49.6694,49.6792,508219.68734745,0
+GSY.US,D,20220311,000000,49.6594,49.6892,49.6594,49.6792,270993.51455792,0
+GSY.US,D,20220314,000000,49.6495,49.6644,49.6296,49.6395,360783.62648319,0
+GSY.US,D,20220315,000000,49.6395,49.6495,49.6296,49.6395,291404.78685478,0
+GSY.US,D,20220316,000000,49.6694,49.6694,49.5996,49.6096,462975.58768011,0
+GSY.US,D,20220317,000000,49.5896,49.6296,49.5896,49.6296,552659.22871993,0
+GSY.US,D,20220318,000000,49.6296,49.6495,49.6296,49.6296,665094.49265212,0
+GSY.US,D,20220321,000000,49.5996,49.6096,49.5699,49.5896,416655.7302927,0
+GSY.US,D,20220322,000000,49.5896,49.5896,49.5699,49.5896,840802.59137571,0
+GSY.US,D,20220323,000000,49.5797,49.6096,49.5797,49.6096,298235.9990437,0
+GSY.US,D,20220324,000000,49.5896,49.6096,49.5896,49.5896,287505.54178534,0
+GSY.US,D,20220325,000000,49.5896,49.5896,49.5599,49.5797,377834.0347918,0
+GSY.US,D,20220328,000000,49.5599,49.5797,49.5499,49.5499,662344.32959178,0
+GSY.US,D,20220329,000000,49.5499,49.5748,49.5499,49.5599,723386.29800008,0
+GSY.US,D,20220330,000000,49.5699,49.5896,49.5699,49.5797,336914.05929346,0
+GSY.US,D,20220331,000000,49.52,49.5996,49.52,49.5797,451448.60766541,0
+GSY.US,D,20220401,000000,49.5499,49.5797,49.54,49.54,549989.42104485,0
+GSY.US,D,20220404,000000,49.54,49.5797,49.54,49.5599,325856.15384018,0
+GSY.US,D,20220405,000000,49.54,49.5797,49.54,49.5499,425178.4233412,0
+GSY.US,D,20220406,000000,49.5599,49.5797,49.5449,49.5599,771733.11998053,0
+GSY.US,D,20220407,000000,49.5599,49.5896,49.5599,49.5599,351459.38846676,0
+GSY.US,D,20220408,000000,49.5599,49.5797,49.5499,49.5549,533287.55421978,0
+GSY.US,D,20220411,000000,49.54,49.5599,49.54,49.54,401965.76142593,0
+GSY.US,D,20220412,000000,49.5499,49.5797,49.5499,49.5699,457627.93679146,0
+GSY.US,D,20220413,000000,49.5699,49.5896,49.5699,49.5748,451923.70888072,0
+GSY.US,D,20220414,000000,49.5599,49.5699,49.5499,49.5499,585101.71107396,0
+GSY.US,D,20220418,000000,49.54,49.5599,49.54,49.5449,377698.43507918,0
+GSY.US,D,20220419,000000,49.52,49.5499,49.51,49.51,755573.65200593,0
+GSY.US,D,20220420,000000,49.4802,49.5499,49.4802,49.5499,287849.06105729,0
+GSY.US,D,20220421,000000,49.53,49.53,49.51,49.52,334399.94017732,0
+GSY.US,D,20220422,000000,49.5,49.52,49.4924,49.52,753585.86066321,0
+GSY.US,D,20220425,000000,49.51,49.5499,49.51,49.51,613501.31310738,0
+GSY.US,D,20220426,000000,49.5,49.5316,49.5,49.53,394076.87147861,0
+GSY.US,D,20220427,000000,49.53,49.5499,49.52,49.54,608512.24812543,0
+GSY.US,D,20220428,000000,49.52,49.54,49.51,49.53,505865.2745595,0
+GSY.US,D,20220429,000000,49.5,49.52,49.5,49.5,349733.75656843,0
+GSY.US,D,20220502,000000,49.51,49.52,49.5,49.52,859529.41390918,0
+GSY.US,D,20220503,000000,49.51,49.51,49.4902,49.4902,440456.99540496,0
+GSY.US,D,20220504,000000,49.4703,49.51,49.4603,49.51,433570.53888869,0
+GSY.US,D,20220505,000000,49.5,49.5059,49.4802,49.5,368964.80914438,0
+GSY.US,D,20220506,000000,49.4404,49.51,49.4404,49.4951,497243.14172174,0
+GSY.US,D,20220509,000000,49.51,49.53,49.505,49.52,672416.87713339,0
+GSY.US,D,20220510,000000,49.5,49.5355,49.5,49.53,305401.69052374,0
+GSY.US,D,20220511,000000,49.5,49.51,49.4902,49.51,398439.16445559,0
+GSY.US,D,20220512,000000,49.4404,49.53,49.4404,49.53,396042.56509039,0
+GSY.US,D,20220513,000000,49.52,49.52,49.5,49.51,274855.5952617,0
+GSY.US,D,20220516,000000,49.505,49.51,49.4902,49.4902,871447.12198468,0
+GSY.US,D,20220517,000000,49.5,49.5,49.4902,49.4902,199486.26166261,0
+GSY.US,D,20220518,000000,49.4802,49.4902,49.4703,49.4703,336425.90032804,0
+GSY.US,D,20220519,000000,49.4802,49.5,49.4802,49.4902,351838.06321978,0
+GSY.US,D,20220520,000000,49.4603,49.5,49.4603,49.4902,582700.08949717,0
+GSY.US,D,20220523,000000,49.4504,49.4687,49.4404,49.4404,331445.87532692,0
+GSY.US,D,20220524,000000,49.4404,49.4802,49.4404,49.4802,498451.48582749,0
+GSY.US,D,20220525,000000,49.4802,49.4802,49.4603,49.4802,505760.81255868,0
+GSY.US,D,20220526,000000,49.4802,49.5,49.4752,49.5,539161.53288186,0
+GSY.US,D,20220527,000000,49.5,49.51,49.4902,49.5,404180.556732,0
+GSY.US,D,20220531,000000,49.4603,49.4902,49.4603,49.4703,451362.22562626,0
+GSY.US,D,20220601,000000,49.4603,49.4902,49.4603,49.4802,550520.77102984,0
+GSY.US,D,20220602,000000,49.4703,49.5,49.4703,49.4802,487665.78424176,0
+GSY.US,D,20220603,000000,49.4703,49.4902,49.4703,49.4802,257484.76985439,0
+GSY.US,D,20220606,000000,49.4703,49.4902,49.4703,49.4703,257903.62230004,0
+GSY.US,D,20220607,000000,49.4703,49.4902,49.4703,49.4703,330138.09143191,0
+GSY.US,D,20220608,000000,49.4603,49.4902,49.4603,49.4902,402045.11236886,0
+GSY.US,D,20220609,000000,49.4703,49.4802,49.4703,49.4703,352325.21774288,0
+GSY.US,D,20220610,000000,49.4404,49.4504,49.4105,49.4204,467587.98679371,0
+GSY.US,D,20220613,000000,49.3707,49.3906,49.321,49.3408,1053663.0024715,0
+GSY.US,D,20220614,000000,49.3508,49.3657,49.3209,49.3308,521111.70446916,0
+GSY.US,D,20220615,000000,49.3308,49.3408,49.301,49.3259,787124.18958365,0
+GSY.US,D,20220616,000000,49.301,49.3408,49.301,49.311,540227.24617879,0
+GSY.US,D,20220617,000000,49.3408,49.3408,49.311,49.3209,613250.20252847,0
+GSY.US,D,20220621,000000,49.3199,49.3298,49.3199,49.3199,266648.46238635,0
+GSY.US,D,20220622,000000,49.3398,49.3598,49.3398,49.3598,463685.67308804,0
+GSY.US,D,20220623,000000,49.3697,49.3797,49.3598,49.3598,368747.37313434,0
+GSY.US,D,20220624,000000,49.3498,49.3797,49.3498,49.3598,369855.1806339,0
+GSY.US,D,20220627,000000,49.3598,49.3697,49.3398,49.3398,272726.35190163,0
+GSY.US,D,20220628,000000,49.3398,49.3498,49.3298,49.3398,638164.35082078,0
+GSY.US,D,20220629,000000,49.3398,49.3697,49.3398,49.3697,343139.35919511,0
+GSY.US,D,20220630,000000,49.3697,49.3897,49.3697,49.3797,324849.49751524,0
+GSY.US,D,20220701,000000,49.3997,49.4195,49.3897,49.4096,589140.85861854,0
+GSY.US,D,20220705,000000,49.3897,49.4195,49.3797,49.4195,525770.05515834,0
+GSY.US,D,20220706,000000,49.3997,49.4194,49.3797,49.3897,357973.34313177,0
+GSY.US,D,20220707,000000,49.3897,49.3997,49.3697,49.3797,339993.54713792,0
+GSY.US,D,20220708,000000,49.3697,49.3797,49.3598,49.3697,374894.50061834,0
+GSY.US,D,20220711,000000,49.3697,49.3997,49.3598,49.3797,501426.38673491,0
+GSY.US,D,20220712,000000,49.3797,49.3997,49.3797,49.3997,233552.71333683,0
+GSY.US,D,20220713,000000,49.3797,49.4096,49.3698,49.3855,492674.30610883,0
+GSY.US,D,20220714,000000,49.3398,49.3697,49.3398,49.3598,503121.21179539,0
+GSY.US,D,20220715,000000,49.3697,49.3797,49.3598,49.3697,371053.29852745,0
+GSY.US,D,20220718,000000,49.3598,49.3897,49.3598,49.3797,302022.06374487,0
+GSY.US,D,20220719,000000,49.3797,49.3897,49.3797,49.3797,248564.93318853,0
+GSY.US,D,20220720,000000,49.3797,49.4096,49.3697,49.3697,595367.7920586,0
+GSY.US,D,20220721,000000,49.3697,49.3997,49.3697,49.3997,197055.14232754,0
+GSY.US,D,20220722,000000,49.4096,49.4396,49.4096,49.4396,265711.1439493,0
+GSY.US,D,20220725,000000,49.4296,49.4496,49.4296,49.4446,285845.01278102,0
+GSY.US,D,20220726,000000,49.4296,49.4496,49.4296,49.4296,199810.28222591,0
+GSY.US,D,20220727,000000,49.4296,49.4595,49.4296,49.4595,231271.39410289,0
+GSY.US,D,20220728,000000,49.4595,49.4895,49.4595,49.4745,730284.45723114,0
+GSY.US,D,20220729,000000,49.4695,49.4895,49.4695,49.4795,293675.46313605,0
+GSY.US,D,20220801,000000,49.4695,49.4895,49.4695,49.4795,234034.55186928,0
+GSY.US,D,20220802,000000,49.4994,49.5094,49.4695,49.4795,219991.25603225,0
+GSY.US,D,20220803,000000,49.4595,49.4772,49.4496,49.4695,510470.59652883,0
+GSY.US,D,20220804,000000,49.4695,49.4895,49.4695,49.4795,188931.03755627,0
+GSY.US,D,20220805,000000,49.4695,49.4795,49.4595,49.4595,165930.7809074,0
+GSY.US,D,20220808,000000,49.4595,49.4695,49.4496,49.4695,259222.68425411,0
+GSY.US,D,20220809,000000,49.4695,49.4795,49.4595,49.4595,258810.76628458,0
+GSY.US,D,20220810,000000,49.4695,49.4895,49.4695,49.4895,387056.56526449,0
+GSY.US,D,20220811,000000,49.5094,49.5094,49.4795,49.4795,305254.26679044,0
+GSY.US,D,20220812,000000,49.5094,49.5194,49.4994,49.5094,344161.97359099,0
+GSY.US,D,20220815,000000,49.5294,49.5394,49.5094,49.5194,247915.48587891,0
+GSY.US,D,20220816,000000,49.5194,49.5394,49.5194,49.5294,490397.86394076,0
+GSY.US,D,20220817,000000,49.5094,49.5394,49.5094,49.5294,235486.78821441,0
+GSY.US,D,20220818,000000,49.5294,49.5493,49.5294,49.5443,209985.95897679,0
+GSY.US,D,20220819,000000,49.5493,49.5493,49.5394,49.5394,193985.30110938,0
+GSY.US,D,20220822,000000,49.4695,49.4809,49.4496,49.4595,882863.48341824,0
+GSY.US,D,20220823,000000,49.4595,49.4895,49.4595,49.4795,154079.36974034,0
+GSY.US,D,20220824,000000,49.4695,49.4795,49.4695,49.4795,437052.9835367,0
+GSY.US,D,20220825,000000,49.4695,49.4895,49.4695,49.4795,250361.93785851,0
+GSY.US,D,20220826,000000,49.4895,49.4895,49.4695,49.4795,268180.64729946,0
+GSY.US,D,20220829,000000,49.4795,49.4895,49.4695,49.4795,207959.44283474,0
+GSY.US,D,20220830,000000,49.4795,49.4895,49.4695,49.4695,190001.42293694,0
+GSY.US,D,20220831,000000,49.4795,49.4994,49.4795,49.4895,656241.45053345,0
+GSY.US,D,20220901,000000,49.4795,49.4994,49.4795,49.4895,439635.73927264,0
+GSY.US,D,20220902,000000,49.4795,49.5194,49.4795,49.5094,364952.30536685,0
+GSY.US,D,20220906,000000,49.4994,49.5194,49.4994,49.5094,426199.79693812,0
+GSY.US,D,20220907,000000,49.5194,49.5593,49.4994,49.5194,1616725.9142533,0
+GSY.US,D,20220908,000000,49.5094,49.5194,49.4994,49.4994,531439.32586814,0
+GSY.US,D,20220909,000000,49.4994,49.5194,49.4994,49.4994,231645.22719932,0
+GSY.US,D,20220912,000000,49.5094,49.5194,49.4994,49.4994,330662.89054581,0
+GSY.US,D,20220913,000000,49.4795,49.4895,49.4695,49.4795,515253.25480276,0
+GSY.US,D,20220914,000000,49.4595,49.4795,49.4595,49.4695,228145.42780859,0
+GSY.US,D,20220915,000000,49.4795,49.4795,49.4595,49.4695,296605.99389736,0
+GSY.US,D,20220916,000000,49.4595,49.4795,49.4595,49.4795,766902.06047848,0
+GSY.US,D,20220919,000000,49.3697,49.3797,49.3598,49.3647,404354.11328413,0
+GSY.US,D,20220920,000000,49.3498,49.3697,49.3498,49.3498,521809.86637612,0
+GSY.US,D,20220921,000000,49.3697,49.3697,49.3308,49.3398,414811.41764922,0
+GSY.US,D,20220922,000000,49.3598,49.3598,49.3398,49.3398,608930.01581443,0
+GSY.US,D,20220923,000000,49.3198,49.3398,49.3099,49.3099,465114.5193732,0
+GSY.US,D,20220926,000000,49.3099,49.3198,49.2899,49.2999,870726.43570297,0
+GSY.US,D,20220927,000000,49.3099,49.3099,49.265,49.2799,1334223.3502031,0
+GSY.US,D,20220928,000000,49.3398,49.3398,49.2999,49.2999,629565.0013974,0
+GSY.US,D,20220929,000000,49.2799,49.2999,49.27,49.2799,566056.47104449,0
+GSY.US,D,20220930,000000,49.2999,49.3198,49.2799,49.2799,513755.91795003,0
+GSY.US,D,20221003,000000,49.27,49.2899,49.255,49.26,838508.6375316,0
+GSY.US,D,20221004,000000,49.2799,49.2999,49.27,49.2799,644497.27835115,0
+GSY.US,D,20221005,000000,49.27,49.2799,49.27,49.2799,476491.87409357,0
+GSY.US,D,20221006,000000,49.2899,49.2899,49.27,49.27,375033.77216849,0
+GSY.US,D,20221007,000000,49.26,49.2799,49.26,49.27,413574.66150713,0
+GSY.US,D,20221010,000000,49.27,49.2899,49.26,49.2749,221358.30252966,0
+GSY.US,D,20221011,000000,49.2799,49.2899,49.26,49.2799,422979.62069459,0
+GSY.US,D,20221012,000000,49.27,49.2899,49.27,49.2799,387957.57318323,0
+GSY.US,D,20221013,000000,49.26,49.2799,49.25,49.27,596964.35002808,0
+GSY.US,D,20221014,000000,49.24,49.255,49.2203,49.24,298670.59491251,0
+GSY.US,D,20221017,000000,49.24,49.25,49.23,49.23,211765.92567724,0
+GSY.US,D,20221018,000000,49.26,49.26,49.24,49.25,191756.33379982,0
+GSY.US,D,20221019,000000,49.23,49.25,49.23,49.23,297732.50435417,0
+GSY.US,D,20221020,000000,49.23,49.24,49.2101,49.2201,388359.46881773,0
+GSY.US,D,20221021,000000,49.2201,49.26,49.2201,49.25,536929.56099483,0
+GSY.US,D,20221024,000000,49.25,49.2501,49.23,49.23,218055,0
+GSY.US,D,20221025,000000,49.23,49.25,49.23,49.25,359921,0
+GSY.US,D,20221026,000000,49.25,49.27,49.25,49.26,439149,0
+GSY.US,D,20221027,000000,49.27,49.27,49.25,49.27,538239,0
+GSY.US,D,20221028,000000,49.26,49.27,49.24,49.26,786612,0
+GSY.US,D,20221031,000000,49.26,49.26,49.23,49.23,360809,0
+GSY.US,D,20221101,000000,49.26,49.27,49.25,49.25,443915,0
+GSY.US,D,20221102,000000,49.25,49.27,49.24,49.25,424618,0
+GSY.US,D,20221103,000000,49.26,49.26,49.24,49.24,210988,0
+GSY.US,D,20221104,000000,49.23,49.26,49.23,49.26,398218,0
+GSY.US,D,20221107,000000,49.25,49.27,49.25,49.26,483951,0
+GSY.US,D,20221108,000000,49.26,49.28,49.26,49.28,509135,0
+GSY.US,D,20221109,000000,49.28,49.31,49.28,49.31,485708,0
+GSY.US,D,20221110,000000,49.32,49.35,49.32,49.34,766448,0
+GSY.US,D,20221111,000000,49.35,49.4,49.35,49.36,1692481,0
+GSY.US,D,20221114,000000,49.37,49.39,49.34,49.34,763720,0
+GSY.US,D,20221115,000000,49.37,49.38,49.36,49.37,392097,0
+GSY.US,D,20221116,000000,49.38,49.41,49.38,49.4,697234,0
+GSY.US,D,20221117,000000,49.39,49.42,49.38,49.4,595574,0
+GSY.US,D,20221118,000000,49.41,49.41,49.39,49.4,422917,0
+GSY.US,D,20221121,000000,49.29,49.31,49.29,49.3,318633,0
+GSY.US,D,20221122,000000,49.31,49.34,49.31,49.31,481461,0
+GSY.US,D,20221123,000000,49.33,49.35,49.33,49.33,270805,0
+GSY.US,D,20221125,000000,49.35,49.36,49.34,49.36,55358,0
+GSY.US,D,20221128,000000,49.36,49.38,49.36,49.37,300251,0
+GSY.US,D,20221129,000000,49.38,49.39,49.38,49.39,194433,0
+GSY.US,D,20221130,000000,49.38,49.39,49.37,49.39,808314,0
+GSY.US,D,20221201,000000,49.42,49.43,49.4,49.43,443015,0
+GSY.US,D,20221202,000000,49.42,49.46,49.42,49.46,476381,0
+GSY.US,D,20221205,000000,49.44,49.46,49.44,49.44,380418,0
+GSY.US,D,20221206,000000,49.45,49.46,49.44,49.45,303586,0
+GSY.US,D,20221207,000000,49.46,49.49,49.46,49.48,545914,0
+GSY.US,D,20221208,000000,49.49,49.5,49.48,49.5,549217,0
+GSY.US,D,20221209,000000,49.5,49.5,49.48,49.49,550640,0
+GSY.US,D,20221212,000000,49.49,49.51,49.49,49.49,242649,0
+GSY.US,D,20221213,000000,49.53,49.54,49.5,49.52,940984,0
+GSY.US,D,20221214,000000,49.54,49.55,49.52,49.53,1555757,0
+GSY.US,D,20221215,000000,49.55,49.56,49.54,49.55,1079349,0
+GSY.US,D,20221216,000000,49.56,49.58,49.555,49.58,266446,0
+GSY.US,D,20221219,000000,49.38,49.39,49.36,49.38,789183,0
+GSY.US,D,20221220,000000,49.36,49.39,49.36,49.39,712480,0
+GSY.US,D,20221221,000000,49.38,49.4,49.37,49.39,991686,0
+GSY.US,D,20221222,000000,49.4,49.41,49.4,49.4,463872,0
+GSY.US,D,20221223,000000,49.41,49.42,49.4,49.41,378204,0
+GSY.US,D,20221227,000000,49.4,49.4199,49.4,49.41,282009,0
+GSY.US,D,20221228,000000,49.42,49.42,49.4,49.4,636196,0
+GSY.US,D,20221229,000000,49.41,49.44,49.41,49.44,593165,0
+GSY.US,D,20221230,000000,49.43,49.47,49.43,49.46,441775,0
+GSY.US,D,20230103,000000,49.47,49.48,49.44,49.44,1559372,0
+GSY.US,D,20230104,000000,49.47,49.48,49.45,49.46,806450,0
+GSY.US,D,20230105,000000,49.49,49.49,49.47,49.47,750073,0
+GSY.US,D,20230106,000000,49.5,49.53,49.49,49.52,695167,0
+GSY.US,D,20230109,000000,49.55,49.58,49.5471,49.57,443842,0
+GSY.US,D,20230110,000000,49.57,49.58,49.56,49.57,380194,0
+GSY.US,D,20230111,000000,49.58,49.61,49.58,49.58,635481,0
+GSY.US,D,20230112,000000,49.6,49.64,49.6,49.63,378073,0
+GSY.US,D,20230113,000000,49.65,49.66,49.64,49.65,328764,0
+GSY.US,D,20230117,000000,49.66,49.67,49.64,49.65,579065,0
+GSY.US,D,20230118,000000,49.67,49.7,49.67,49.695,336754,0
+GSY.US,D,20230119,000000,49.71,49.72,49.71,49.72,439546,0
+GSY.US,D,20230120,000000,49.73,49.73,49.72,49.72,181847,0
+GSY.US,D,20230123,000000,49.58,49.59,49.58,49.58,383755,0
+GSY.US,D,20230124,000000,49.58,49.6,49.58,49.595,376816,0
+GSY.US,D,20230125,000000,49.61,49.62,49.6,49.62,391153,0
+GSY.US,D,20230126,000000,49.63,49.635,49.61,49.62,1572763,0
+GSY.US,D,20230127,000000,49.63,49.63,49.61,49.61,565590,0
+GSY.US,D,20230130,000000,49.62,49.65,49.62,49.65,386899,0
+GSY.US,D,20230131,000000,49.65,49.66,49.64,49.65,343137,0
+GSY.US,D,20230201,000000,49.66,49.7,49.66,49.7,437764,0
+GSY.US,D,20230202,000000,49.7,49.72,49.7,49.7,626868,0
+GSY.US,D,20230203,000000,49.7,49.71,49.68,49.7,603813,0
+GSY.US,D,20230206,000000,49.68,49.69,49.66,49.66,349065,0
+GSY.US,D,20230207,000000,49.68,49.69,49.67,49.68,292707,0
+GSY.US,D,20230208,000000,49.68,49.7,49.68,49.7,315780,0
+GSY.US,D,20230209,000000,49.7,49.71,49.68,49.68,327409,0
+GSY.US,D,20230210,000000,49.7,49.7,49.69,49.69,328387,0
+GSY.US,D,20230213,000000,49.69,49.7,49.69,49.69,180301,0
+GSY.US,D,20230214,000000,49.71,49.71,49.69,49.7,258857,0
+GSY.US,D,20230215,000000,49.69,49.71,49.69,49.71,279645,0
+GSY.US,D,20230216,000000,49.7,49.73,49.7,49.72,317164,0
+GSY.US,D,20230217,000000,49.72,49.74,49.72,49.72,447327,0
+GSY.US,D,20230221,000000,49.61,49.61,49.58,49.59,385818,0
+GSY.US,D,20230222,000000,49.58,49.6,49.58,49.59,639408,0
+GSY.US,D,20230223,000000,49.6,49.62,49.59,49.61,297428,0
+GSY.US,D,20230224,000000,49.6,49.6,49.56,49.58,328122,0
+GSY.US,D,20230227,000000,49.59,49.59,49.58,49.585,247652,0
+GSY.US,D,20230228,000000,49.59,49.59,49.58,49.59,261877,0
+GSY.US,D,20230301,000000,49.6,49.6,49.57,49.58,463308,0
+GSY.US,D,20230302,000000,49.58,49.6,49.57,49.59,686341,0
+GSY.US,D,20230303,000000,49.59,49.6,49.59,49.6,328168,0
+GSY.US,D,20230306,000000,49.63,49.63,49.59,49.61,450787,0
+GSY.US,D,20230307,000000,49.61,49.62,49.59,49.59,461391,0
+GSY.US,D,20230308,000000,49.6,49.6,49.58,49.58,424352,0
+GSY.US,D,20230309,000000,49.58,49.61,49.58,49.6,417235,0
+GSY.US,D,20230310,000000,49.62,49.68,49.62,49.67,573712,0
+GSY.US,D,20230313,000000,49.76,49.8,49.75,49.77,1314446,0
+GSY.US,D,20230314,000000,49.76,49.76,49.71,49.72,241801,0
+GSY.US,D,20230315,000000,49.73,49.77,49.7,49.74,530818,0
+GSY.US,D,20230316,000000,49.76,49.76,49.71,49.72,197708,0
+GSY.US,D,20230317,000000,49.71,49.74,49.71,49.74,277259,0
+GSY.US,D,20230320,000000,49.59,49.6,49.57,49.59,460985,0
+GSY.US,D,20230321,000000,49.56,49.585,49.56,49.56,336766,0
+GSY.US,D,20230322,000000,49.56,49.5813,49.54,49.58,429011,0
+GSY.US,D,20230323,000000,49.59,49.62,49.59,49.62,589275,0
+GSY.US,D,20230324,000000,49.65,49.66,49.63,49.64,629001,0
+GSY.US,D,20230327,000000,49.64,49.64,49.59,49.6,672475,0
+GSY.US,D,20230328,000000,49.58,49.6,49.55,49.56,632081,0
+GSY.US,D,20230329,000000,49.56,49.59,49.56,49.57,596222,0
+GSY.US,D,20230330,000000,49.58,49.58,49.57,49.58,236758,0
+GSY.US,D,20230331,000000,49.6,49.61,49.588,49.6,401356,0
+GSY.US,D,20230403,000000,49.6,49.66,49.595,49.65,693565,0
+GSY.US,D,20230404,000000,49.64,49.69,49.64,49.67,551265,0
+GSY.US,D,20230405,000000,49.71,49.75,49.71,49.75,451611,0
+GSY.US,D,20230406,000000,49.74,49.75,49.7201,49.73,308347,0
+GSY.US,D,20230410,000000,49.71,49.72,49.69,49.69,285240,0
+GSY.US,D,20230411,000000,49.69,49.72,49.68,49.71,270680,0
+GSY.US,D,20230412,000000,49.73,49.74,49.72,49.72,397365,0
+GSY.US,D,20230413,000000,49.74,49.77,49.74,49.75,306159,0
+GSY.US,D,20230414,000000,49.76,49.76,49.73,49.73,193648,0
+GSY.US,D,20230417,000000,49.75,49.75,49.72,49.73,167416,0
+GSY.US,D,20230418,000000,49.74,49.75,49.74,49.74,171386,0
+GSY.US,D,20230419,000000,49.74,49.75,49.73,49.73,299174,0
+GSY.US,D,20230420,000000,49.75,49.7799,49.75,49.76,218025,0
+GSY.US,D,20230421,000000,49.8,49.8,49.77,49.78,155528,0
+GSY.US,D,20230424,000000,49.62,49.63,49.61,49.63,251582,0
+GSY.US,D,20230425,000000,49.64,49.67,49.64,49.66,521842,0
+GSY.US,D,20230426,000000,49.68,49.69,49.66,49.66,636769,0
+GSY.US,D,20230427,000000,49.67,49.675,49.66,49.66,168223,0
+GSY.US,D,20230428,000000,49.68,49.68,49.67,49.67,177187,0
+GSY.US,D,20230501,000000,49.69,49.69,49.66,49.68,389871,0
+GSY.US,D,20230502,000000,49.68,49.715,49.67,49.71,342511,0
+GSY.US,D,20230503,000000,49.74,49.75,49.72,49.74,333809,0
+GSY.US,D,20230504,000000,49.77,49.8,49.7609,49.79,414741,0
+GSY.US,D,20230505,000000,49.76,49.78,49.75,49.75,251322,0
+GSY.US,D,20230508,000000,49.73,49.75,49.73,49.75,150530,0
+GSY.US,D,20230509,000000,49.75,49.75,49.74,49.75,172643,0
+GSY.US,D,20230510,000000,49.75,49.77,49.75,49.76,271864,0
+GSY.US,D,20230511,000000,49.79,49.81,49.79,49.8,189380,0
+GSY.US,D,20230512,000000,49.8,49.81,49.78,49.78,156312,0
+GSY.US,D,20230515,000000,49.79,49.81,49.79,49.81,327891,0
+GSY.US,D,20230516,000000,49.82,49.82,49.78,49.79,443200,0
+GSY.US,D,20230517,000000,49.79,49.8,49.77,49.79,274303,0
+GSY.US,D,20230518,000000,49.77,49.79,49.76,49.76,160785,0
+GSY.US,D,20230519,000000,49.76,49.79,49.75,49.76,461438,0
+GSY.US,D,20230522,000000,49.59,49.619,49.59,49.61,276859,0
+GSY.US,D,20230523,000000,49.59,49.61,49.59,49.61,306750,0
+GSY.US,D,20230524,000000,49.61,49.6201,49.6,49.61,287632,0
+GSY.US,D,20230525,000000,49.59,49.61,49.57,49.57,264222,0
+GSY.US,D,20230526,000000,49.58,49.58,49.57,49.58,248858,0
+GSY.US,D,20230530,000000,49.59,49.63,49.59,49.62,236131,0
+GSY.US,D,20230531,000000,49.64,49.67,49.64,49.65,283881,0
+GSY.US,D,20230601,000000,49.69,49.7,49.68,49.7,471536,0
+GSY.US,D,20230602,000000,49.69,49.69,49.67,49.67,439637,0
+GSY.US,D,20230605,000000,49.67,49.69,49.66,49.69,391316,0
+GSY.US,D,20230606,000000,49.68,49.69,49.68,49.69,194013,0
+GSY.US,D,20230607,000000,49.68,49.69,49.67,49.67,432378,0
+GSY.US,D,20230608,000000,49.69,49.71,49.69,49.7,253574,0
+GSY.US,D,20230609,000000,49.69,49.705,49.685,49.69,367166,0
+GSY.US,D,20230612,000000,49.7,49.71,49.7,49.7,474481,0
+GSY.US,D,20230613,000000,49.72,49.7399,49.69,49.69,376341,0
+GSY.US,D,20230614,000000,49.7,49.72,49.69,49.7,291585,0
+GSY.US,D,20230615,000000,49.71,49.74,49.71,49.74,356024,0
+GSY.US,D,20230616,000000,49.73,49.74,49.73,49.74,522815,0
+GSY.US,D,20230620,000000,49.565,49.58,49.56,49.565,863222,0
+GSY.US,D,20230621,000000,49.57,49.6,49.57,49.585,525561,0
+GSY.US,D,20230622,000000,49.59,49.6,49.55,49.59,308730,0
+GSY.US,D,20230623,000000,49.64,49.64,49.62,49.63,272130,0
+GSY.US,D,20230626,000000,49.62,49.65,49.62,49.64,169399,0
+GSY.US,D,20230627,000000,49.63,49.65,49.63,49.63,176157,0
+GSY.US,D,20230628,000000,49.65,49.65,49.64,49.65,246514,0
+GSY.US,D,20230629,000000,49.64,49.64,49.62,49.63,368438,0
+GSY.US,D,20230630,000000,49.64,49.65,49.64,49.64,414004,0
+GSY.US,D,20230703,000000,49.64,49.67,49.64,49.67,269001,0
+GSY.US,D,20230705,000000,49.69,49.69,49.66,49.66,248759,0
+GSY.US,D,20230706,000000,49.66,49.665,49.65,49.66,249098,0
+GSY.US,D,20230707,000000,49.69,49.7,49.6801,49.7,174203,0
+GSY.US,D,20230710,000000,49.69,49.72,49.69,49.72,277475,0
+GSY.US,D,20230711,000000,49.73,49.735,49.72,49.73,155157,0
+GSY.US,D,20230712,000000,49.75,49.78,49.75,49.77,333234,0
+GSY.US,D,20230713,000000,49.78,49.81,49.78,49.81,193141,0
+GSY.US,D,20230714,000000,49.81,49.81,49.78,49.79,344270,0
+GSY.US,D,20230717,000000,49.79,49.81,49.79,49.8,203257,0
+GSY.US,D,20230718,000000,49.81,49.82,49.8,49.81,464561,0
+GSY.US,D,20230719,000000,49.83,49.83,49.81,49.82,427014,0
+GSY.US,D,20230720,000000,49.82,49.83,49.81,49.82,253287,0
+GSY.US,D,20230721,000000,49.82,49.84,49.82,49.83,361004,0
+GSY.US,D,20230724,000000,49.64,49.66,49.64,49.64,214114,0
+GSY.US,D,20230725,000000,49.64,49.66,49.64,49.66,217438,0
+GSY.US,D,20230726,000000,49.67,49.67,49.65,49.65,278289,0
+GSY.US,D,20230727,000000,49.68,49.68,49.65,49.66,243559,0
+GSY.US,D,20230728,000000,49.68,49.69,49.67,49.69,201584,0
+GSY.US,D,20230731,000000,49.71,49.72,49.7,49.72,204405,0
+GSY.US,D,20230801,000000,49.72,49.74,49.72,49.74,353377,0
+GSY.US,D,20230802,000000,49.74,49.745,49.72,49.73,424372,0
+GSY.US,D,20230803,000000,49.73,49.75,49.73,49.73,448858,0
+GSY.US,D,20230804,000000,49.73,49.77,49.73,49.77,235797,0
+GSY.US,D,20230807,000000,49.78,49.79,49.78,49.79,197842,0
+GSY.US,D,20230808,000000,49.79,49.81,49.79,49.79,328549,0
+GSY.US,D,20230809,000000,49.8,49.82,49.8,49.8,239462,0
+GSY.US,D,20230810,000000,49.82,49.84,49.81,49.81,237248,0
+GSY.US,D,20230811,000000,49.8,49.82,49.8,49.82,119647,0
+GSY.US,D,20230814,000000,49.8,49.815,49.79,49.81,255240,0
+GSY.US,D,20230815,000000,49.83,49.83,49.81,49.81,335147,0
+GSY.US,D,20230816,000000,49.83,49.83,49.81,49.81,189439,0
+GSY.US,D,20230817,000000,49.82,49.83,49.81,49.83,220679,0
+GSY.US,D,20230818,000000,49.84,49.85,49.83,49.84,199721,0
+GSY.US,D,20230821,000000,49.64,49.6499,49.63,49.64,173730,0
+GSY.US,D,20230822,000000,49.65,49.66,49.64,49.64,252563,0
+GSY.US,D,20230823,000000,49.67,49.67,49.655,49.66,207068,0
+GSY.US,D,20230824,000000,49.66,49.7,49.66,49.7,400836,0
+GSY.US,D,20230825,000000,49.71,49.71,49.68,49.68,195117,0
+GSY.US,D,20230828,000000,49.69,49.69,49.68,49.68,323434,0
+GSY.US,D,20230829,000000,49.69,49.73,49.69,49.72,253988,0
+GSY.US,D,20230830,000000,49.75,49.75,49.74,49.74,186792,0
+GSY.US,D,20230831,000000,49.74,49.78,49.74,49.78,327414,0
+GSY.US,D,20230901,000000,49.79,49.7994,49.78,49.78,314932,0
+GSY.US,D,20230905,000000,49.77,49.79,49.77,49.77,345596,0
+GSY.US,D,20230906,000000,49.79,49.79,49.75,49.76,251304,0
+GSY.US,D,20230907,000000,49.76,49.8,49.76,49.79,383839,0
+GSY.US,D,20230908,000000,49.81,49.82,49.805,49.82,233314,0
+GSY.US,D,20230911,000000,49.82,49.83,49.81,49.83,812805,0
+GSY.US,D,20230912,000000,49.82,49.83,49.82,49.82,254118,0
+GSY.US,D,20230913,000000,49.82,49.84,49.82,49.83,278870,0
+GSY.US,D,20230914,000000,49.83,49.85,49.83,49.83,583321,0
+GSY.US,D,20230915,000000,49.83,49.85,49.83,49.85,361422,0
+GSY.US,D,20230918,000000,49.64,49.64,49.63,49.63,244370,0
+GSY.US,D,20230919,000000,49.64,49.65,49.63,49.64,175714,0
+GSY.US,D,20230920,000000,49.66,49.66,49.63,49.63,325049,0
+GSY.US,D,20230921,000000,49.64,49.65,49.63,49.64,332001,0
+GSY.US,D,20230922,000000,49.65,49.67,49.64,49.66,357746,0
+GSY.US,D,20230925,000000,49.67,49.68,49.66,49.67,314380,0
+GSY.US,D,20230926,000000,49.68,49.69,49.67,49.68,399251,0
+GSY.US,D,20230927,000000,49.68,49.7,49.67,49.67,401168,0
+GSY.US,D,20230928,000000,49.68,49.7,49.68,49.7,258057,0
+GSY.US,D,20230929,000000,49.71,49.71,49.7,49.7,493767,0
+GSY.US,D,20231002,000000,49.7,49.71,49.7,49.7,320230,0
+GSY.US,D,20231003,000000,49.72,49.72,49.69,49.7,406295,0
+GSY.US,D,20231004,000000,49.71,49.73,49.6865,49.71,826902,0
+GSY.US,D,20231005,000000,49.73,49.74,49.7201,49.74,619658,0
+GSY.US,D,20231006,000000,49.72,49.74,49.72,49.73,279409,0
+GSY.US,D,20231009,000000,49.74,49.77,49.74,49.77,334809,0
+GSY.US,D,20231010,000000,49.79,49.8,49.79,49.79,258595,0
+GSY.US,D,20231011,000000,49.79,49.8,49.78,49.78,362379,0
+GSY.US,D,20231012,000000,49.78,49.8,49.78,49.79,285362,0
+GSY.US,D,20231013,000000,49.8,49.81,49.79,49.8,864613,0
+GSY.US,D,20231016,000000,49.82,49.82,49.8,49.8,279421,0
+GSY.US,D,20231017,000000,49.79,49.8044,49.79,49.79,300143,0
+GSY.US,D,20231018,000000,49.8,49.8,49.77,49.77,389293,0
+GSY.US,D,20231019,000000,49.79,49.82,49.77,49.81,742160,0
+GSY.US,D,20231020,000000,49.82,49.83,49.81,49.82,511777,0
+GSY.US,D,20231023,000000,49.61,49.64,49.61,49.63,390492,0
+GSY.US,D,20231024,000000,49.64,49.66,49.63,49.65,661752,0
+GSY.US,D,20231025,000000,49.66,49.66,49.63,49.63,404368,0
+GSY.US,D,20231026,000000,49.64,49.67,49.64,49.66,514602,0
+GSY.US,D,20231027,000000,49.68,49.69,49.67,49.69,385821,0
+GSY.US,D,20231030,000000,49.68,49.7,49.68,49.69,425459,0
+GSY.US,D,20231031,000000,49.68,49.69,49.67,49.68,663894,0
+GSY.US,D,20231101,000000,49.68,49.71,49.6752,49.71,722345,0
+GSY.US,D,20231102,000000,49.73,49.74,49.73,49.735,1060663,0
+GSY.US,D,20231103,000000,49.77,49.8,49.76,49.8,480322,0
+GSY.US,D,20231106,000000,49.79,49.79,49.78,49.78,422961,0
+GSY.US,D,20231107,000000,49.78,49.8,49.78,49.79,427510,0
+GSY.US,D,20231108,000000,49.79,49.8,49.79,49.8,191837,0
+GSY.US,D,20231109,000000,49.81,49.81,49.79,49.7904,452341,0
+GSY.US,D,20231110,000000,49.8,49.81,49.78,49.8,1204349,0
+GSY.US,D,20231113,000000,49.8,49.82,49.79,49.81,846769,0
+GSY.US,D,20231114,000000,49.85,49.88,49.85,49.88,897877,0
+GSY.US,D,20231115,000000,49.86,49.878,49.85,49.855,1041998,0
+GSY.US,D,20231116,000000,49.88,49.9,49.88,49.9,845055,0
+GSY.US,D,20231117,000000,49.9,49.91,49.89,49.91,832071,0
+GSY.US,D,20231120,000000,49.69,49.71,49.69,49.7,185443,0
+GSY.US,D,20231121,000000,49.71,49.73,49.71,49.73,259752,0
+GSY.US,D,20231122,000000,49.73,49.74,49.72,49.72,1320400,0
+GSY.US,D,20231124,000000,49.75,49.7585,49.73,49.73,150697,0
+GSY.US,D,20231127,000000,49.75,49.78,49.75,49.77,538239,0
+GSY.US,D,20231128,000000,49.78,49.82,49.7752,49.81,743121,0
+GSY.US,D,20231129,000000,49.84,49.86,49.83,49.85,756071,0
+GSY.US,D,20231130,000000,49.86,49.86,49.84,49.86,403421,0
+GSY.US,D,20231201,000000,49.86,49.91,49.86,49.91,1983357,0
+GSY.US,D,20231204,000000,49.91,49.91,49.89,49.9,806967,0
+GSY.US,D,20231205,000000,49.93,49.94,49.91,49.93,602115,0
+GSY.US,D,20231206,000000,49.93,49.94,49.92,49.93,362314,0
+GSY.US,D,20231207,000000,49.95,49.98,49.95,49.98,3652645,0
+GSY.US,D,20231208,000000,49.94,49.95,49.92,49.93,1232392,0
+GSY.US,D,20231211,000000,49.94,49.95,49.93,49.95,700266,0
+GSY.US,D,20231212,000000,49.95,49.96,49.945,49.95,452029,0
+GSY.US,D,20231213,000000,49.98,50.06,49.975,50.06,850312,0
+GSY.US,D,20231214,000000,50.08,50.11,50.075,50.1,754056,0
+GSY.US,D,20231215,000000,50.09,50.115,50.09,50.1,967210,0
+GSY.US,D,20231218,000000,49.73,49.74,49.71,49.72,276519,0
+GSY.US,D,20231219,000000,49.72,49.74,49.72,49.735,388144,0
+GSY.US,D,20231220,000000,49.74,49.76,49.74,49.75,556788,0
+GSY.US,D,20231221,000000,49.79,49.79,49.77,49.77,660537,0
+GSY.US,D,20231222,000000,49.78,49.8,49.78,49.8,324639,0
+GSY.US,D,20231226,000000,49.81,49.82,49.8,49.81,465722,0
+GSY.US,D,20231227,000000,49.82,49.84,49.82,49.84,201231,0
+GSY.US,D,20231228,000000,49.84,49.86,49.8352,49.85,1651016,0
+GSY.US,D,20231229,000000,49.85,49.88,49.84,49.88,667364,0
+GSY.US,D,20240102,000000,49.86,49.875,49.86,49.86,642130,0
+GSY.US,D,20240103,000000,49.87,49.88,49.86,49.87,827714,0
+GSY.US,D,20240104,000000,49.87,49.885,49.86,49.875,548202,0
+GSY.US,D,20240105,000000,49.87,49.9,49.87,49.88,401549,0
+GSY.US,D,20240108,000000,49.89,49.92,49.89,49.905,532498,0
+GSY.US,D,20240109,000000,49.9,49.92,49.9,49.91,935239,0
+GSY.US,D,20240110,000000,49.95,49.95,49.93,49.93,421777,0
+GSY.US,D,20240111,000000,49.96,49.98,49.95,49.97,1152083,0
+GSY.US,D,20240112,000000,50.01,50.03,50.0052,50.02,489517,0
+GSY.US,D,20240116,000000,50.03,50.03,50,50.01,692819,0
+GSY.US,D,20240117,000000,50,50.01,49.98,49.99,1435754,0
+GSY.US,D,20240118,000000,50.01,50.03,50.005,50.01,833049,0
+GSY.US,D,20240119,000000,50.01,50.025,50.01,50.01,776521,0
+GSY.US,D,20240122,000000,49.83,49.83,49.81,49.81,311784,0
+GSY.US,D,20240123,000000,49.83,49.84,49.82,49.84,296806,0
+GSY.US,D,20240124,000000,49.85,49.8598,49.83,49.835,364205,0
+GSY.US,D,20240125,000000,49.85,49.88,49.85,49.87,387485,0
+GSY.US,D,20240126,000000,49.88,49.88,49.87,49.87,271826,0
+GSY.US,D,20240129,000000,49.89,49.92,49.89,49.91,288888,0
+GSY.US,D,20240130,000000,49.92,49.9299,49.9,49.91,424668,0
+GSY.US,D,20240131,000000,49.95,49.95,49.93,49.95,297801,0
+GSY.US,D,20240201,000000,49.95,49.98,49.95,49.975,331691,0
+GSY.US,D,20240202,000000,49.96,49.96,49.94,49.96,438421,0
+GSY.US,D,20240205,000000,49.94,49.95,49.93,49.93,699143,0
+GSY.US,D,20240206,000000,49.95,49.96,49.94,49.955,262542,0
+GSY.US,D,20240207,000000,49.97,49.98,49.96,49.96,237600,0
+GSY.US,D,20240208,000000,49.98,49.98,49.97,49.97,441322,0
+GSY.US,D,20240209,000000,49.98,49.98,49.97,49.97,219507,0
+GSY.US,D,20240212,000000,49.99,50,49.9825,50,251345,0
+GSY.US,D,20240213,000000,49.99,49.99,49.97,49.97,296061,0
+GSY.US,D,20240214,000000,49.98,50,49.97,49.99,439446,0
+GSY.US,D,20240215,000000,50.01,50.02,50,50,340379,0
+GSY.US,D,20240216,000000,49.99,50.02,49.99,50.01,522095,0
+GSY.US,D,20240220,000000,49.82,49.82,49.8,49.81,585682,0
+GSY.US,D,20240221,000000,49.82,49.825,49.8,49.81,580419,0
+GSY.US,D,20240222,000000,49.82,49.83,49.8,49.815,659608,0
+GSY.US,D,20240223,000000,49.82,49.83,49.82,49.825,510100,0
+GSY.US,D,20240226,000000,49.85,49.85,49.83,49.83,451800,0
+GSY.US,D,20240227,000000,49.83,49.85,49.83,49.83,439979,0
+GSY.US,D,20240228,000000,49.84,49.86,49.84,49.85,557004,0
+GSY.US,D,20240229,000000,49.87,49.88,49.86,49.86,553923,0
+GSY.US,D,20240301,000000,49.87,49.9,49.87,49.89,570719,0
+GSY.US,D,20240304,000000,49.91,49.9105,49.9,49.91,357314,0
+GSY.US,D,20240305,000000,49.92,49.93,49.92,49.93,373468,0
+GSY.US,D,20240306,000000,49.95,49.95,49.93,49.93,297617,0
+GSY.US,D,20240307,000000,49.96,49.96,49.95,49.95,313949,0
+GSY.US,D,20240308,000000,49.99,49.99,49.97,49.98,331246,0
+GSY.US,D,20240311,000000,49.99,49.99,49.98,49.99,233063,0
+GSY.US,D,20240312,000000,49.99,49.9999,49.98,49.98,296978,0
+GSY.US,D,20240313,000000,49.99,49.99,49.98,49.98,254002,0
+GSY.US,D,20240314,000000,49.99,49.99,49.98,49.99,267120,0
+GSY.US,D,20240315,000000,49.99,49.99,49.98,49.99,364279,0
+GSY.US,D,20240318,000000,49.78,49.78,49.76,49.76,337828,0
+GSY.US,D,20240319,000000,49.8,49.8,49.79,49.8,341514,0
+GSY.US,D,20240320,000000,49.8,49.82,49.8,49.81,193405,0
+GSY.US,D,20240321,000000,49.84,49.84,49.83,49.83,382066,0
+GSY.US,D,20240322,000000,49.84,49.86,49.84,49.85,580701,0
+GSY.US,D,20240325,000000,49.87,49.88,49.86,49.87,345848,0
+GSY.US,D,20240326,000000,49.87,49.87,49.86,49.86,210077,0
+GSY.US,D,20240327,000000,49.89,49.9,49.88,49.89,737454,0
+GSY.US,D,20240328,000000,49.9,49.91,49.89,49.89,576058,0
+GSY.US,D,20240401,000000,49.91,49.91,49.88,49.89,667856,0
+GSY.US,D,20240402,000000,49.89,49.91,49.89,49.9,241700,0
+GSY.US,D,20240403,000000,49.91,49.92,49.9,49.91,207441,0
+GSY.US,D,20240404,000000,49.93,49.95,49.93,49.95,579121,0
+GSY.US,D,20240405,000000,49.95,49.95,49.94,49.94,574873,0
+GSY.US,D,20240408,000000,49.94,49.94,49.93,49.93,335118,0
+GSY.US,D,20240409,000000,49.94,49.96,49.94,49.95,241160,0
+GSY.US,D,20240410,000000,49.91,49.92,49.9,49.905,432788,0
+GSY.US,D,20240411,000000,49.94,49.94,49.91,49.93,657898,0
+GSY.US,D,20240412,000000,49.94,49.95,49.94,49.945,829623,0
+GSY.US,D,20240415,000000,49.92,49.95,49.92,49.95,929877,0
+GSY.US,D,20240416,000000,49.94,49.95,49.93,49.94,391323,0
+GSY.US,D,20240417,000000,49.94,49.96,49.94,49.95,457307,0
+GSY.US,D,20240418,000000,49.97,49.97,49.95,49.96,349082,0
+GSY.US,D,20240419,000000,49.96,49.9799,49.95,49.96,702085,0
+GSY.US,D,20240422,000000,49.77,49.77,49.75,49.77,505736,0
+GSY.US,D,20240423,000000,49.8,49.8,49.77,49.785,344659,0
+GSY.US,D,20240424,000000,49.79,49.8,49.78,49.78,615665,0
+GSY.US,D,20240425,000000,49.8,49.8,49.78,49.795,315222,0
+GSY.US,D,20240426,000000,49.81,49.82,49.8,49.805,552728,0
+GSY.US,D,20240429,000000,49.83,49.83,49.82,49.83,324276,0
+GSY.US,D,20240430,000000,49.83,49.83,49.81,49.81,336363,0
+GSY.US,D,20240501,000000,49.83,49.86,49.8299,49.85,421704,0
+GSY.US,D,20240502,000000,49.88,49.89,49.86,49.89,587425,0
+GSY.US,D,20240503,000000,49.94,49.94,49.905,49.92,584148,0
+GSY.US,D,20240506,000000,49.93,49.93,49.92,49.93,1156294,0
+GSY.US,D,20240507,000000,49.93,49.95,49.93,49.94,601512,0
+GSY.US,D,20240508,000000,49.96,49.96,49.94,49.94,339032,0
+GSY.US,D,20240509,000000,49.97,49.97,49.96,49.965,226896,0
+GSY.US,D,20240510,000000,49.97,49.9799,49.95,49.965,435036,0
+GSY.US,D,20240513,000000,49.98,49.98,49.97,49.9701,208399,0
+GSY.US,D,20240514,000000,49.98,50,49.98,49.99,344560,0
+GSY.US,D,20240515,000000,50.02,50.04,50.01,50.025,441666,0
+GSY.US,D,20240516,000000,50.05,50.05,50.02,50.03,532376,0
+GSY.US,D,20240517,000000,50.04,50.05,50.03,50.03,586418,0
+GSY.US,D,20240520,000000,49.8,49.82,49.79,49.8,367799,0
+GSY.US,D,20240521,000000,49.81,49.83,49.81,49.825,318735,0
+GSY.US,D,20240522,000000,49.81,49.83,49.81,49.82,300283,0
+GSY.US,D,20240523,000000,49.86,49.86,49.82,49.82,537824,0
+GSY.US,D,20240524,000000,49.85,49.85,49.83,49.8401,315911,0
+GSY.US,D,20240528,000000,49.85,49.86,49.84,49.84,679412,0
+GSY.US,D,20240529,000000,49.86,49.86,49.85,49.85,540681,0
+GSY.US,D,20240530,000000,49.85,49.87,49.85,49.87,508170,0
+GSY.US,D,20240531,000000,49.88,49.9,49.879,49.895,356529,0
+GSY.US,D,20240603,000000,49.89,49.92,49.89,49.91,545791,0
+GSY.US,D,20240604,000000,49.93,49.95,49.93,49.94,508685,0
+GSY.US,D,20240605,000000,49.95,49.96,49.94,49.96,295874,0
+GSY.US,D,20240606,000000,49.95,49.97,49.95,49.97,206465,0
+GSY.US,D,20240607,000000,49.97,49.97,49.94,49.95,403108,0
+GSY.US,D,20240610,000000,49.95,49.97,49.95,49.96,213528,0
+GSY.US,D,20240611,000000,49.99,49.99,49.97,49.99,179752,0
+GSY.US,D,20240612,000000,50.02,50.0373,50,50.02,329608,0
+GSY.US,D,20240613,000000,50.03,50.04,50.02,50.035,283172,0
+GSY.US,D,20240614,000000,50.03,50.05,50.03,50.05,272422,0
+GSY.US,D,20240617,000000,50.04,50.05,50.03,50.045,354059,0
+GSY.US,D,20240618,000000,50.05,50.08,50.05,50.07,1491830,0
+GSY.US,D,20240620,000000,50.06,50.0799,50.06,50.06,382268,0
+GSY.US,D,20240621,000000,50.08,50.1,50.07,50.09,614041,0
+GSY.US,D,20240624,000000,49.88,49.88,49.86,49.87,397822,0
+GSY.US,D,20240625,000000,49.89,49.89,49.87,49.88,441550,0
+GSY.US,D,20240626,000000,49.87,49.88,49.87,49.88,248462,0
+GSY.US,D,20240627,000000,49.89,49.89,49.87,49.8804,651173,0
+GSY.US,D,20240628,000000,49.91,49.92,49.89,49.9,463481,0
+GSY.US,D,20240701,000000,49.9,49.91,49.89,49.9,434330,0
+GSY.US,D,20240702,000000,49.92,49.92,49.91,49.92,455733,0
+GSY.US,D,20240703,000000,49.93,49.94,49.92,49.94,334623,0
+GSY.US,D,20240705,000000,49.96,49.99,49.96,49.99,360330,0
+GSY.US,D,20240708,000000,50,50,49.99,49.99,330785,0
+GSY.US,D,20240709,000000,50.01,50.01,50,50,460342,0
+GSY.US,D,20240710,000000,50.03,50.03,50.01,50.015,359639,0
+GSY.US,D,20240711,000000,50.05,50.06,50.05,50.05,285137,0
+GSY.US,D,20240712,000000,50.05,50.09,50.05,50.09,409196,0
+GSY.US,D,20240715,000000,50.11,50.11,50.09,50.1,439222,0
+GSY.US,D,20240716,000000,50.1,50.12,50.1,50.11,503887,0
+GSY.US,D,20240717,000000,50.12,50.12,50.11,50.1199,231577,0
+GSY.US,D,20240718,000000,50.12,50.13,50.11,50.12,231684,0
+GSY.US,D,20240719,000000,50.12,50.13,50.11,50.12,322227,0
+GSY.US,D,20240722,000000,49.91,49.93,49.91,49.91,442013,0
+GSY.US,D,20240723,000000,49.91,49.93,49.91,49.93,309451,0
+GSY.US,D,20240724,000000,49.93,49.95,49.93,49.935,730088,0
+GSY.US,D,20240725,000000,49.94,49.96,49.93,49.94,1121363,0
+GSY.US,D,20240726,000000,49.98,49.98,49.97,49.98,260779,0
+GSY.US,D,20240729,000000,50.01,50.01,49.98,49.99,375156,0
+GSY.US,D,20240730,000000,49.99,50.02,49.99,50,563668,0
+GSY.US,D,20240731,000000,50,50.03,50,50.03,709337,0
+GSY.US,D,20240801,000000,50.04,50.06,50.04,50.06,535120,0
+GSY.US,D,20240802,000000,50.12,50.14,50.115,50.13,491660,0
+GSY.US,D,20240805,000000,50.14,50.16,50.12,50.14,1121291,0
+GSY.US,D,20240806,000000,50.16,50.16,50.12,50.13,733744,0
+GSY.US,D,20240807,000000,50.14,50.14,50.12,50.14,536938,0
+GSY.US,D,20240808,000000,50.11,50.12,50.11,50.11,358089,0
+GSY.US,D,20240809,000000,50.14,50.1484,50.13,50.13,482596,0
+GSY.US,D,20240812,000000,50.14,50.16,50.1316,50.16,256612,0
+GSY.US,D,20240813,000000,50.16,50.18,50.16,50.18,269496,0
+GSY.US,D,20240814,000000,50.19,50.2,50.18,50.19,405999,0
+GSY.US,D,20240815,000000,50.17,50.18,50.16,50.17,582789,0
+GSY.US,D,20240816,000000,50.18,50.21,50.18,50.2,562969,0
+GSY.US,D,20240819,000000,49.98,49.99,49.98,49.98,414446,0
+GSY.US,D,20240820,000000,50,50.01,50,50,475693,0
+GSY.US,D,20240821,000000,50.01,50.04,50.0098,50.04,379684,0
+GSY.US,D,20240822,000000,50.06,50.06,50.01,50.03,327248,0
+GSY.US,D,20240823,000000,50.05,50.07,50.03,50.06,355777,0
+GSY.US,D,20240826,000000,50.07,50.08,50.065,50.08,350967,0
+GSY.US,D,20240827,000000,50.08,50.09,50.07,50.08,1019529,0
+GSY.US,D,20240828,000000,50.08,50.1,50.08,50.09,251728,0
+GSY.US,D,20240829,000000,50.1,50.1,50.09,50.1,255344,0
+GSY.US,D,20240830,000000,50.12,50.13,50.11,50.12,520641,0
+GSY.US,D,20240903,000000,50.12,50.15,50.12,50.14,780969,0
+GSY.US,D,20240904,000000,50.15,50.18,50.15,50.18,317704,0
+GSY.US,D,20240905,000000,50.19,50.2,50.17,50.18,347687,0
+GSY.US,D,20240906,000000,50.2,50.24,50.19,50.24,671013,0
+GSY.US,D,20240909,000000,50.22,50.24,50.22,50.24,404964,0
+GSY.US,D,20240910,000000,50.24,50.26,50.23,50.25,371642,0
+GSY.US,D,20240911,000000,50.24,50.26,50.24,50.24,452738,0
+GSY.US,D,20240912,000000,50.26,50.26,50.24,50.25,354638,0
+GSY.US,D,20240913,000000,50.29,50.3,50.28,50.29,351521,0
+GSY.US,D,20240916,000000,50.3,50.32,50.3,50.32,408297,0
+GSY.US,D,20240917,000000,50.3,50.35,50.3,50.32,535368,0
+GSY.US,D,20240918,000000,50.32,50.34,50.3,50.31,649969,0
+GSY.US,D,20240919,000000,50.32,50.34,50.32,50.33,359665,0
+GSY.US,D,20240920,000000,50.36,50.37,50.34,50.37,473469,0
+GSY.US,D,20240923,000000,50.16,50.16,50.15,50.15,781474,0
+GSY.US,D,20240924,000000,50.16,50.18,50.16,50.17,424426,0
+GSY.US,D,20240925,000000,50.19,50.19,50.17,50.19,596575,0
+GSY.US,D,20240926,000000,50.19,50.19,50.16,50.16,462441,0
+GSY.US,D,20240927,000000,50.18,50.2,50.18,50.19,439903,0
+GSY.US,D,20240930,000000,50.1999,50.2,50.17,50.18,478854,0
+GSY.US,D,20241001,000000,50.21,50.21,50.1901,50.2,1334568,0
+GSY.US,D,20241002,000000,50.2,50.21,50.2,50.21,345843,0
+GSY.US,D,20241003,000000,50.23,50.23,50.2,50.2,476866,0
+GSY.US,D,20241004,000000,50.2,50.2,50.17,50.18,652320,0
+GSY.US,D,20241007,000000,50.16,50.18,50.16,50.16,643293,0
+GSY.US,D,20241008,000000,50.17,50.19,50.16,50.18,349688,0
+GSY.US,D,20241009,000000,50.2,50.2,50.18,50.18,236481,0
+GSY.US,D,20241010,000000,50.18,50.2,50.18,50.2,375703,0
+GSY.US,D,20241011,000000,50.22,50.23,50.22,50.23,815860,0
+GSY.US,D,20241014,000000,50.23,50.23,50.22,50.23,348943,0
+GSY.US,D,20241015,000000,50.23,50.25,50.23,50.23,1191023,0
+GSY.US,D,20241016,000000,50.24,50.25,50.24,50.25,809938,0
+GSY.US,D,20241017,000000,50.25,50.25,50.24,50.25,366047,0
+GSY.US,D,20241018,000000,50.25,50.27,50.25,50.27,491278,0
+GSY.US,D,20241021,000000,50.07,50.07,50.05,50.05,567807,0
+GSY.US,D,20241022,000000,50.07,50.07,50.05,50.07,294086,0
+GSY.US,D,20241023,000000,50.08,50.08,50.05,50.06,579630,0
+GSY.US,D,20241024,000000,50.07,50.08,50.06,50.06,460778,0
+GSY.US,D,20241025,000000,50.1,50.1,50.0701,50.09,401451,0
+GSY.US,D,20241028,000000,50.08,50.09,50.08,50.09,454393,0
+GSY.US,D,20241029,000000,50.09,50.11,50.09,50.11,500705,0
+GSY.US,D,20241030,000000,50.11,50.12,50.0901,50.1,460122,0
+GSY.US,D,20241031,000000,50.1,50.11,50.09,50.1,528893,0
+GSY.US,D,20241101,000000,50.14,50.15,50.12,50.12,1526398,0
+GSY.US,D,20241104,000000,50.15,50.16,50.14,50.15,462377,0
+GSY.US,D,20241105,000000,50.16,50.16,50.14,50.15,351393,0
+GSY.US,D,20241106,000000,50.14,50.15,50.13,50.15,671385,0
+GSY.US,D,20241107,000000,50.16,50.17,50.16,50.17,360837,0
+GSY.US,D,20241108,000000,50.2,50.2,50.1701,50.18,870506,0
+GSY.US,D,20241111,000000,50.175,50.19,50.17,50.18,547532,0
+GSY.US,D,20241112,000000,50.18,50.19,50.17,50.17,561407,0
+GSY.US,D,20241113,000000,50.2,50.2099,50.19,50.2,432756,0
+GSY.US,D,20241114,000000,50.2,50.21,50.19,50.19,417409,0
+GSY.US,D,20241115,000000,50.1901,50.22,50.18,50.21,429352,0
+GSY.US,D,20241118,000000,50,50,49.98,50,621573,0
+GSY.US,D,20241119,000000,50.0099,50.02,50,50.01,475430,0
+GSY.US,D,20241120,000000,50.019,50.02,50,50,286429,0
+GSY.US,D,20241121,000000,50.0199,50.02,50,50,251181,0
+GSY.US,D,20241122,000000,50.0299,50.03,50.02,50.02,440638,0
+GSY.US,D,20241125,000000,50.045,50.06,50.04,50.05,518294,0
+GSY.US,D,20241126,000000,50.055,50.06,50.05,50.06,330198,0
+GSY.US,D,20241127,000000,50.07,50.08,50.06,50.07,265059,0
+GSY.US,D,20241129,000000,50.08,50.1,50.08,50.09,172441,0
+GSY.US,D,20241202,000000,50.1001,50.13,50.09,50.12,1568443,0
+GSY.US,D,20241203,000000,50.13,50.13,50.12,50.12,390599,0
+GSY.US,D,20241204,000000,50.13,50.14,50.12,50.14,359353,0
+GSY.US,D,20241205,000000,50.14,50.15,50.13,50.14,436707,0
+GSY.US,D,20241206,000000,50.17,50.17,50.15,50.16,328726,0
+GSY.US,D,20241209,000000,50.18,50.19,50.17,50.18,354625,0
+GSY.US,D,20241210,000000,50.1846,50.19,50.17,50.17,287400,0
+GSY.US,D,20241211,000000,50.19,50.2,50.18,50.18,895217,0
+GSY.US,D,20241212,000000,50.185,50.2,50.18,50.19,421183,0
+GSY.US,D,20241213,000000,50.2,50.21,50.18,50.2,671722,0
+GSY.US,D,20241216,000000,50.1986,50.21,50.1901,50.2,459118,0
+GSY.US,D,20241217,000000,50.2199,50.22,50.21,50.22,540023,0
+GSY.US,D,20241218,000000,50.229,50.23,50.18,50.19,401016,0
+GSY.US,D,20241219,000000,50.2,50.21,50.2,50.2,579811,0
+GSY.US,D,20241220,000000,50.22,50.23,50.21,50.22,332272,0
+GSY.US,D,20241223,000000,50.03,50.03,50.01,50.01,1027017,0
+GSY.US,D,20241224,000000,50.025,50.04,50.02,50.03,416413,0
+GSY.US,D,20241226,000000,50.035,50.05,50.03,50.05,336053,0
+GSY.US,D,20241227,000000,50.06,50.07,50.05,50.07,557489,0
+GSY.US,D,20241230,000000,50.08,50.1,50.07,50.09,1015907,0
+GSY.US,D,20241231,000000,50.0901,50.11,50.09,50.11,674909,0
+GSY.US,D,20250102,000000,50.11,50.12,50.09,50.1,816584,0
+GSY.US,D,20250103,000000,50.1138,50.13,50.11,50.12,429673,0
+GSY.US,D,20250106,000000,50.1464,50.15,50.14,50.14,450891,0
+GSY.US,D,20250107,000000,50.1486,50.15,50.14,50.14,349409,0
+GSY.US,D,20250108,000000,50.15,50.16,50.15,50.15,510115,0
+GSY.US,D,20250110,000000,50.15,50.16,50.14,50.15,850891,0
+GSY.US,D,20250113,000000,50.1642,50.17,50.16,50.16,648839,0
+GSY.US,D,20250114,000000,50.17,50.18,50.16,50.17,612803,0
+GSY.US,D,20250115,000000,50.195,50.21,50.19,50.2,1040632,0
+GSY.US,D,20250116,000000,50.205,50.225,50.1914,50.2,654105,0
+GSY.US,D,20250117,000000,50.2275,50.23,50.22,50.22,574521,0
+GSY.US,D,20250121,000000,50.03,50.04,50.02,50.035,1139575,0
+GSY.US,D,20250122,000000,50.04,50.04,50.03,50.03,475144,0
+GSY.US,D,20250123,000000,50.04,50.05,50.03,50.04,378964,0
+GSY.US,D,20250124,000000,50.06,50.08,50.05,50.07,653510,0
+GSY.US,D,20250127,000000,50.0876,50.09,50.08,50.09,535641,0
+GSY.US,D,20250128,000000,50.09,50.1,50.08,50.08,993557,0
+GSY.US,D,20250129,000000,50.095,50.11,50.09,50.0963,290974,0
+GSY.US,D,20250130,000000,50.1006,50.11,50.09,50.1,654645,0
+GSY.US,D,20250131,000000,50.11,50.12,50.11,50.12,713088,0
+GSY.US,D,20250203,000000,50.11,50.13,50.11,50.11,1062781,0
+GSY.US,D,20250204,000000,50.1282,50.15,50.12,50.13,508387,0
+GSY.US,D,20250205,000000,50.14,50.16,50.14,50.15,425054,0
+GSY.US,D,20250206,000000,50.15,50.16,50.14,50.15,220546,0
+GSY.US,D,20250207,000000,50.1599,50.17,50.15,50.16,593648,0
+GSY.US,D,20250210,000000,50.168,50.175,50.16,50.16,294329,0
+GSY.US,D,20250211,000000,50.16,50.18,50.16,50.17,362954,0
+GSY.US,D,20250212,000000,50.16,50.17,50.16,50.16,334686,0
+GSY.US,D,20250213,000000,50.18,50.19,50.17,50.18,330021,0
+GSY.US,D,20250214,000000,50.21,50.22,50.2,50.22,519206,0
+GSY.US,D,20250218,000000,50.21,50.23,50.21,50.23,549090,0
+GSY.US,D,20250219,000000,50.23,50.24,50.22,50.23,431889,0
+GSY.US,D,20250220,000000,50.245,50.25,50.23,50.25,385204,0
+GSY.US,D,20250221,000000,50.26,50.28,50.25,50.27,590337,0
+GSY.US,D,20250224,000000,50.085,50.09,50.07,50.08,700982,0
+GSY.US,D,20250225,000000,50.1,50.11,50.1,50.1,497853,0
+GSY.US,D,20250226,000000,50.1105,50.12,50.1,50.12,571745,0
+GSY.US,D,20250227,000000,50.115,50.13,50.1,50.11,433230,0
+GSY.US,D,20250228,000000,50.1304,50.15,50.13,50.15,1058602,0
+GSY.US,D,20250303,000000,50.15,50.17,50.14,50.17,918861,0
+GSY.US,D,20250304,000000,50.1886,50.2,50.16,50.17,876551,0
+GSY.US,D,20250305,000000,50.18,50.2,50.17,50.17,544603,0
+GSY.US,D,20250306,000000,50.1701,50.19,50.17,50.18,943388,0
+GSY.US,D,20250307,000000,50.2,50.205,50.18,50.19,880786,0
+GSY.US,D,20250310,000000,50.2,50.22,50.2,50.22,1148627,0
+GSY.US,D,20250311,000000,50.21,50.22,50.2,50.21,896086,0
+GSY.US,D,20250312,000000,50.2,50.21,50.19,50.2,677610,0
+GSY.US,D,20250313,000000,50.2,50.21,50.19,50.2,761192,0
+GSY.US,D,20250314,000000,50.215,50.225,50.2,50.22,993777,0
+GSY.US,D,20250317,000000,50.21,50.22,50.2,50.21,477584,0
+GSY.US,D,20250318,000000,50.215,50.23,50.21,50.23,490544,0
+GSY.US,D,20250319,000000,50.23,50.25,50.22,50.25,377853,0
+GSY.US,D,20250320,000000,50.2501,50.26,50.24,50.25,559102,0
+GSY.US,D,20250321,000000,50.259,50.27,50.2527,50.27,824971,0
+GSY.US,D,20250324,000000,50.07,50.08,50.06,50.07,664204,0
+GSY.US,D,20250325,000000,50.07,50.09,50.07,50.08,529727,0
+GSY.US,D,20250326,000000,50.08,50.09,50.07,50.08,744545,0
+GSY.US,D,20250327,000000,50.08,50.09,50.07,50.08,922489,0
+GSY.US,D,20250328,000000,50.0999,50.12,50.0999,50.11,686206,0
+GSY.US,D,20250331,000000,50.12,50.13,50.11,50.12,516403,0
+GSY.US,D,20250401,000000,50.14,50.14,50.11,50.11,956427,0
+GSY.US,D,20250402,000000,50.14,50.1489,50.12,50.12,453324,0
+GSY.US,D,20250403,000000,50.1594,50.17,50.15,50.15,1286952,0
+GSY.US,D,20250404,000000,50.15,50.18,50.1,50.11,1270100,0
+GSY.US,D,20250407,000000,50.11,50.13,50.08,50.09,1641910,0
+GSY.US,D,20250408,000000,50.1,50.13,50.08,50.1,1121872,0
+GSY.US,D,20250409,000000,50.02,50.12,50.02,50.1,1454931,0
+GSY.US,D,20250410,000000,50.08,50.1078,50.05,50.06,804061,0
+GSY.US,D,20250411,000000,50.08,50.08,50.04,50.06,646892,0
+GSY.US,D,20250414,000000,50.07,50.1,50.07,50.08,607545,0
+GSY.US,D,20250415,000000,50.1,50.12,50.1,50.11,741781,0
+GSY.US,D,20250416,000000,50.115,50.13,50.11,50.11,664576,0
+GSY.US,D,20250417,000000,50.13,50.16,50.12,50.16,1204569,0
+GSY.US,D,20250421,000000,50.005,50.005,49.98,49.98,704201,0
+GSY.US,D,20250422,000000,50,50.01,49.99,49.99,524264,0
+GSY.US,D,20250423,000000,50.005,50.03,49.995,50,494261,0
+GSY.US,D,20250424,000000,50.01,50.03,50,50.02,566560,0
+GSY.US,D,20250425,000000,50.04,50.06,50.04,50.06,538585,0
+GSY.US,D,20250428,000000,50.0699,50.08,50.05,50.07,226784,0
+GSY.US,D,20250429,000000,50.088,50.1,50.07,50.08,942778,0
+GSY.US,D,20250430,000000,50.085,50.11,50.085,50.11,461657,0
+GSY.US,D,20250501,000000,50.12,50.13,50.095,50.105,1025935,0
+GSY.US,D,20250502,000000,50.11,50.12,50.09,50.1,657003,0
+GSY.US,D,20250505,000000,50.1093,50.11,50.1,50.11,458210,0
+GSY.US,D,20250506,000000,50.12,50.14,50.11,50.13,421801,0
+GSY.US,D,20250507,000000,50.125,50.14,50.12,50.13,262387,0
+GSY.US,D,20250508,000000,50.14,50.14,50.13,50.13,428637,0
+GSY.US,D,20250509,000000,50.135,50.15,50.13,50.14,418342,0
+GSY.US,D,20250512,000000,50.135,50.14,50.12,50.14,1022676,0
+GSY.US,D,20250513,000000,50.16,50.16,50.15,50.16,1184577,0
+GSY.US,D,20250514,000000,50.15,50.16,50.13,50.15,656304,0
+GSY.US,D,20250515,000000,50.17,50.19,50.1653,50.19,1043799,0
+GSY.US,D,20250516,000000,50.195,50.2,50.18,50.19,559956,0
+GSY.US,D,20250519,000000,50,50.01,49.9901,50.01,492343,0
+GSY.US,D,20250520,000000,50.01,50.03,50.01,50.02,442297,0
+GSY.US,D,20250521,000000,50.02,50.02,50,50.02,805866,0
+GSY.US,D,20250522,000000,50.025,50.03,50.01,50.02,397505,0
+GSY.US,D,20250523,000000,50.05,50.06,50.04,50.05,614605,0
+GSY.US,D,20250527,000000,50.05,50.07,50.04,50.06,679109,0
+GSY.US,D,20250528,000000,50.06,50.07,50.06,50.06,425909,0
+GSY.US,D,20250529,000000,50.08,50.08,50.07,50.08,618944,0
+GSY.US,D,20250530,000000,50.09,50.11,50.09,50.09,335975,0
+GSY.US,D,20250602,000000,50.1,50.11,50.09,50.1,523520,0
+GSY.US,D,20250603,000000,50.115,50.12,50.11,50.12,423504,0
+GSY.US,D,20250604,000000,50.1245,50.15,50.12,50.14,408569,0
+GSY.US,D,20250605,000000,50.14,50.15,50.14,50.14,391719,0
+GSY.US,D,20250606,000000,50.15,50.15,50.13,50.14,399219,0
+GSY.US,D,20250609,000000,50.15,50.16,50.14,50.15,575167,0
+GSY.US,D,20250610,000000,50.155,50.17,50.15,50.17,422711,0
+GSY.US,D,20250611,000000,50.185,50.19,50.18,50.18,331907,0
+GSY.US,D,20250612,000000,50.19,50.2,50.19,50.19,430179,0
+GSY.US,D,20250613,000000,50.19,50.2,50.19,50.2,522398,0
+GSY.US,D,20250616,000000,50.2,50.22,50.19,50.21,537386,0
+GSY.US,D,20250617,000000,50.2255,50.23,50.21,50.22,579415,0
+GSY.US,D,20250618,000000,50.23,50.24,50.22,50.24,424370,0
+GSY.US,D,20250620,000000,50.2511,50.26,50.25,50.26,1209830,0
+GSY.US,D,20250623,000000,50.07,50.08,50.06,50.07,1172692,0
+GSY.US,D,20250624,000000,50.09,50.1,50.08,50.1,677582,0
+GSY.US,D,20250625,000000,50.09,50.1,50.09,50.09,583535,0
+GSY.US,D,20250626,000000,50.1106,50.12,50.1,50.11,514325,0
+GSY.US,D,20250627,000000,50.13,50.14,50.12,50.13,1222645,0
+GSY.US,D,20250630,000000,50.135,50.15,50.13,50.14,828484,0
+GSY.US,D,20250701,000000,50.15,50.16,50.15,50.15,882538,0
+GSY.US,D,20250702,000000,50.16,50.16,50.15,50.15,455725,0
+GSY.US,D,20250703,000000,50.155,50.16,50.15,50.16,403459,0
+GSY.US,D,20250707,000000,50.175,50.18,50.16,50.17,515277,0
+GSY.US,D,20250708,000000,50.175,50.18,50.17,50.17,279032,0
+GSY.US,D,20250709,000000,50.18,50.19,50.17,50.19,362791,0
+GSY.US,D,20250710,000000,50.2087,50.2087,50.18,50.19,425824,0
+GSY.US,D,20250711,000000,50.2095,50.21,50.2,50.21,471890,0
+GSY.US,D,20250714,000000,50.21,50.22,50.21,50.22,332941,0
+GSY.US,D,20250715,000000,50.22,50.23,50.21,50.21,282043,0
+GSY.US,D,20250716,000000,50.22,50.24,50.22,50.24,650871,0
+GSY.US,D,20250717,000000,50.2358,50.24,50.23,50.23,377030,0
+GSY.US,D,20250718,000000,50.2596,50.27,50.25,50.27,500302,0
+GSY.US,D,20250721,000000,50.08,50.09,50.08,50.08,341144,0
+GSY.US,D,20250722,000000,50.0847,50.1,50.08,50.1,435152,0
+GSY.US,D,20250723,000000,50.1,50.11,50.1,50.1,475793,0
+GSY.US,D,20250724,000000,50.1,50.1,50.09,50.1,409855,0
+GSY.US,D,20250725,000000,50.115,50.12,50.11,50.11,566435,0
+GSY.US,D,20250728,000000,50.13,50.13,50.12,50.12,284227,0
+GSY.US,D,20250729,000000,50.14,50.15,50.13,50.14,350443,0
+GSY.US,D,20250730,000000,50.14,50.15,50.13,50.14,442730,0
+GSY.US,D,20250731,000000,50.145,50.15,50.14,50.14,275535,0
+GSY.US,D,20250801,000000,50.1848,50.2,50.18,50.19,1068644,0
+GSY.US,D,20250804,000000,50.2005,50.22,50.2,50.21,548857,0
+GSY.US,D,20250805,000000,50.22,50.23,50.21,50.22,779099,0
+GSY.US,D,20250806,000000,50.23,50.24,50.22,50.24,441892,0
+GSY.US,D,20250807,000000,50.2399,50.24,50.22,50.23,492144,0
+GSY.US,D,20250808,000000,50.2401,50.25,50.23,50.24,424046,0
+GSY.US,D,20250811,000000,50.25,50.26,50.24,50.26,452425,0
+GSY.US,D,20250812,000000,50.265,50.27,50.26,50.26,633798,0
+GSY.US,D,20250813,000000,50.2803,50.3,50.28,50.28,1152121,0
+GSY.US,D,20250814,000000,50.3,50.3,50.28,50.28,551846,0
+GSY.US,D,20250815,000000,50.3,50.31,50.29,50.31,976871,0
+GSY.US,D,20250818,000000,50.125,50.13,50.12,50.123,577240,0
+GSY.US,D,20250819,000000,50.13,50.15,50.12,50.14,595152,0
+GSY.US,D,20250820,000000,50.14,50.14,50.13,50.13,671685,0
+GSY.US,D,20250821,000000,50.135,50.14,50.13,50.14,693779,0
+GSY.US,D,20250822,000000,50.1446,50.17,50.1401,50.16,694177,0
+GSY.US,D,20250825,000000,50.165,50.18,50.165,50.18,556396,0
+GSY.US,D,20250826,000000,50.18,50.19,50.18,50.18,353172,0
+GSY.US,D,20250827,000000,50.18,50.19,50.18,50.18,302171,0
+GSY.US,D,20250828,000000,50.18,50.2,50.18,50.2,715633,0
+GSY.US,D,20250829,000000,50.2108,50.2108,50.2,50.2,403071,0
+GSY.US,D,20250902,000000,50.21,50.23,50.2,50.21,1213172,0
+GSY.US,D,20250903,000000,50.225,50.24,50.2201,50.23,625842,0
+GSY.US,D,20250904,000000,50.2401,50.25,50.24,50.25,520356,0
+GSY.US,D,20250905,000000,50.275,50.29,50.27,50.27,588576,0
+GSY.US,D,20250908,000000,50.29,50.3,50.28,50.29,474451,0
+GSY.US,D,20250909,000000,50.3,50.3,50.29,50.29,544583,0
+GSY.US,D,20250910,000000,50.305,50.31,50.3,50.3,616405,0
+GSY.US,D,20250911,000000,50.31,50.32,50.31,50.31,454159,0
+GSY.US,D,20250912,000000,50.325,50.33,50.31,50.31,408938,0
+GSY.US,D,20250915,000000,50.34,50.35,50.33,50.34,395805,0
+GSY.US,D,20250916,000000,50.35,50.35,50.34,50.34,603349,0
+GSY.US,D,20250917,000000,50.3592,50.37,50.35,50.35,409227,0
+GSY.US,D,20250918,000000,50.365,50.37,50.3545,50.36,526908,0
+GSY.US,D,20250919,000000,50.37,50.38,50.36,50.37,427242,0
+GSY.US,D,20250922,000000,50.2,50.21,50.19,50.2,810523,0
+GSY.US,D,20250923,000000,50.2,50.21,50.2,50.2,475300,0
+GSY.US,D,20250924,000000,50.2032,50.21,50.2,50.2,451806,0
+GSY.US,D,20250925,000000,50.2,50.2,50.18,50.18,531252,0
+GSY.US,D,20250926,000000,50.205,50.21,50.2,50.21,420091,0
+GSY.US,D,20250929,000000,50.215,50.23,50.21,50.22,432034,0
+GSY.US,D,20250930,000000,50.24,50.25,50.23,50.2341,451570,0
+GSY.US,D,20251001,000000,50.255,50.27,50.25,50.26,492550,0
+GSY.US,D,20251002,000000,50.26,50.27,50.26,50.26,433188,0
+GSY.US,D,20251003,000000,50.275,50.28,50.27,50.28,333299,0
+GSY.US,D,20251006,000000,50.2886,50.29,50.27,50.28,336922,0
+GSY.US,D,20251007,000000,50.29,50.29,50.28,50.28,342930,0
+GSY.US,D,20251008,000000,50.2913,50.3,50.29,50.29,493509,0
+GSY.US,D,20251009,000000,50.29,50.3,50.28,50.28,425902,0
+GSY.US,D,20251010,000000,50.31,50.32,50.3,50.31,586638,0
+GSY.US,D,20251013,000000,50.315,50.34,50.31,50.33,337534,0
+GSY.US,D,20251014,000000,50.3399,50.34,50.32,50.33,429764,0
+GSY.US,D,20251015,000000,50.34,50.35,50.33,50.34,1259151,0
+GSY.US,D,20251016,000000,50.345,50.37,50.34,50.36,1054487,0
+GSY.US,D,20251017,000000,50.3696,50.37,50.36,50.36,414915,0
+GSY.US,D,20251020,000000,50.205,50.21,50.2,50.2,742219,0
+GSY.US,D,20251021,000000,50.205,50.21,50.2,50.21,1758408,0
+GSY.US,D,20251022,000000,50.21,50.22,50.21,50.21,674529,0
+GSY.US,D,20251023,000000,50.22,50.22,50.21,50.22,1011919,0
+GSY.US,D,20251024,000000,50.23,50.2388,50.22,50.23,390944,0
+GSY.US,D,20251027,000000,50.24,50.24,50.23,50.24,806069,0
+GSY.US,D,20251028,000000,50.235,50.25,50.23,50.24,335678,0
+GSY.US,D,20251029,000000,50.25,50.26,50.23,50.24,503437,0
+GSY.US,D,20251030,000000,50.23,50.23,50.22,50.22,385170,0
+GSY.US,D,20251031,000000,50.235,50.24,50.23,50.23,383768,0
+GSY.US,D,20251103,000000,50.25,50.2599,50.24,50.25,699610,0
+GSY.US,D,20251104,000000,50.255,50.26,50.25,50.25,382617,0
+GSY.US,D,20251105,000000,50.26,50.27,50.25,50.25,738471,0
+GSY.US,D,20251106,000000,50.265,50.29,50.26,50.27,1183955,0
+GSY.US,D,20251107,000000,50.28,50.29,50.28,50.29,551778,0
+GSY.US,D,20251110,000000,50.2922,50.3,50.29,50.29,1859759,0
+GSY.US,D,20251111,000000,50.31,50.32,50.3,50.32,527507,0
+GSY.US,D,20251112,000000,50.31,50.33,50.3,50.32,698874,0
+GSY.US,D,20251113,000000,50.315,50.32,50.3,50.3,483986,0
+GSY.US,D,20251114,000000,50.32,50.32,50.31,50.31,494993,0
+GSY.US,D,20251117,000000,50.3398,50.3398,50.32,50.33,570276,0
+GSY.US,D,20251118,000000,50.335,50.34,50.33,50.33,470886,0
+GSY.US,D,20251119,000000,50.34,50.34,50.33,50.33,548355,0
+GSY.US,D,20251120,000000,50.3416,50.35,50.34,50.35,526535,0
+GSY.US,D,20251121,000000,50.365,50.37,50.36,50.37,411831,0
+GSY.US,D,20251124,000000,50.195,50.21,50.19,50.21,903346,0
+GSY.US,D,20251125,000000,50.21,50.22,50.21,50.21,755711,0
+GSY.US,D,20251126,000000,50.225,50.23,50.21,50.22,701001,0
+GSY.US,D,20251128,000000,50.24,50.25,50.23,50.23,339611,0
+GSY.US,D,20251201,000000,50.23,50.24,50.23,50.23,817500,0
+GSY.US,D,20251202,000000,50.2448,50.25,50.24,50.25,370809,0
+GSY.US,D,20251203,000000,50.26,50.27,50.24,50.25,730913,0
+GSY.US,D,20251204,000000,50.2585,50.26,50.25,50.25,396075,0
+GSY.US,D,20251205,000000,50.2708,50.28,50.26,50.26,332801,0
+GSY.US,D,20251208,000000,50.275,50.28,50.27,50.27,463586,0
+GSY.US,D,20251209,000000,50.29,50.29,50.27,50.27,474047,0
+GSY.US,D,20251210,000000,50.2722,50.29,50.2722,50.28,373731,0
+GSY.US,D,20251211,000000,50.305,50.31,50.29,50.3,410854,0
+GSY.US,D,20251212,000000,50.31,50.32,50.31,50.31,364383,0
+GSY.US,D,20251215,000000,50.333,50.34,50.33,50.34,797301,0
+GSY.US,D,20251216,000000,50.34,50.34,50.33,50.34,502866,0
+GSY.US,D,20251217,000000,50.345,50.35,50.34,50.34,469871,0
+GSY.US,D,20251218,000000,50.36,50.37,50.36,50.36,746167,0
+GSY.US,D,20251219,000000,50.3608,50.37,50.36,50.36,864223,0
+GSY.US,D,20251222,000000,50.1933,50.21,50.19,50.21,521338,0
+GSY.US,D,20251223,000000,50.1962,50.2,50.19,50.2,836162,0
+GSY.US,D,20251224,000000,50.2056,50.21,50.2,50.2,359115,0
+GSY.US,D,20251226,000000,50.2285,50.23,50.22,50.22,516245,0
+GSY.US,D,20251229,000000,50.23,50.25,50.23,50.24,448700,0
+GSY.US,D,20251230,000000,50.2486,50.25,50.24,50.24,788722,0
+GSY.US,D,20251231,000000,50.255,50.26,50.25,50.25,330644,0
+GSY.US,D,20260102,000000,50.275,50.28,50.27,50.28,901233,0
+GSY.US,D,20260105,000000,50.28,50.29,50.28,50.29,604014,0
+GSY.US,D,20260106,000000,50.29,50.3,50.28,50.29,4516181,0
+GSY.US,D,20260107,000000,50.305,50.31,50.3,50.31,693211,0
+GSY.US,D,20260108,000000,50.305,50.31,50.3,50.3,701799,0
+GSY.US,D,20260109,000000,50.305,50.31,50.29,50.3,1380410,0
+GSY.US,D,20260112,000000,50.3101,50.32,50.31,50.32,494921,0
+GSY.US,D,20260113,000000,50.325,50.33,50.32,50.32,716580,0
+GSY.US,D,20260114,000000,50.335,50.34,50.32,50.32,589953,0
+GSY.US,D,20260115,000000,50.33,50.34,50.32,50.33,963220,0
+GSY.US,D,20260116,000000,50.34,50.35,50.34,50.35,784414,0
+GSY.US,D,20260120,000000,50.175,50.18,50.165,50.17,862154,0
+GSY.US,D,20260121,000000,50.175,50.18,50.17,50.17,536298,0
+GSY.US,D,20260122,000000,50.185,50.185,50.17,50.17,591833,0
+GSY.US,D,20260123,000000,50.2,50.2,50.19,50.19,508738,0
+GSY.US,D,20260126,000000,50.2187,50.22,50.2,50.21,2910160,0
+GSY.US,D,20260127,000000,50.22,50.22,50.2046,50.21,1007005,0
+GSY.US,D,20260128,000000,50.2211,50.24,50.2211,50.23,517198,0
+GSY.US,D,20260129,000000,50.2369,50.24,50.23,50.23,616753,0
+GSY.US,D,20260130,000000,50.25,50.26,50.25,50.25,558981,0
+GSY.US,D,20260202,000000,50.2601,50.27,50.26,50.27,729722,0
+GSY.US,D,20260203,000000,50.275,50.28,50.27,50.28,661311,0
+GSY.US,D,20260204,000000,50.285,50.29,50.28,50.29,518886,0
+GSY.US,D,20260205,000000,50.295,50.31,50.29,50.31,1276422,0
+GSY.US,D,20260206,000000,50.305,50.31,50.3,50.3,570327,0
+GSY.US,D,20260209,000000,50.31,50.34,50.31,50.33,2968437,0
+GSY.US,D,20260210,000000,50.34,50.35,50.33,50.35,686836,0
+GSY.US,D,20260211,000000,50.3487,50.35,50.33,50.34,907183,0
+GSY.US,D,20260212,000000,50.3368,50.34,50.33,50.34,367114,0
+GSY.US,D,20260213,000000,50.3501,50.37,50.35,50.36,395282,0
+GSY.US,D,20260217,000000,50.37,50.38,50.36,50.36,1018209,0
+GSY.US,D,20260218,000000,50.3671,50.37,50.36,50.36,407726,0
diff --git a/daily/us/nyse etfs/1/hail.us.txt b/daily/us/nyse etfs/1/hail.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ed05fb1947e72f84217494ce075ac9c1e949e3aa
--- /dev/null
+++ b/daily/us/nyse etfs/1/hail.us.txt	
@@ -0,0 +1,1982 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HAIL.US,D,20171229,000000,27.7632,27.8106,27.7217,27.7217,21798.8,0
+HAIL.US,D,20180102,000000,27.8086,27.9607,27.8086,27.9607,84835.6,0
+HAIL.US,D,20180105,000000,29.1205,29.1205,28.9278,28.995,2313.21,0
+HAIL.US,D,20180108,000000,29.0365,29.1481,28.9979,29.1481,3182.81,0
+HAIL.US,D,20180109,000000,29.1669,29.1669,29.1205,29.1205,3002.62,0
+HAIL.US,D,20180110,000000,29.1205,29.1205,28.8894,28.8894,2353.7,0
+HAIL.US,D,20180111,000000,29.1836,29.2785,29.1836,29.2785,1437.53,0
+HAIL.US,D,20180112,000000,29.4583,29.4998,29.4583,29.4998,1786.79,0
+HAIL.US,D,20180116,000000,29.7783,29.7783,29.0444,29.0444,7326.35,0
+HAIL.US,D,20180117,000000,29.0789,29.3239,29.0266,29.3239,2761.68,0
+HAIL.US,D,20180118,000000,29.3902,29.3902,29.3239,29.3239,4353.09,0
+HAIL.US,D,20180119,000000,29.5363,29.6203,29.5363,29.6203,302.691,0
+HAIL.US,D,20180122,000000,29.6657,29.7043,29.5827,29.7043,4183.01,0
+HAIL.US,D,20180123,000000,29.7684,29.7684,29.6756,29.7507,2303.08,0
+HAIL.US,D,20180124,000000,29.7912,29.7912,29.6153,29.6153,1437.53,0
+HAIL.US,D,20180125,000000,31.2166,31.2166,29.6025,29.6025,1622.79,0
+HAIL.US,D,20180126,000000,29.6756,29.7576,29.6756,29.7576,452.519,0
+HAIL.US,D,20180129,000000,30.048,30.048,29.8297,30.0094,1649.11,0
+HAIL.US,D,20180130,000000,29.6825,29.719,29.6825,29.719,787.605,0
+HAIL.US,D,20180131,000000,29.6855,29.6855,29.6855,29.6855,335.086,0
+HAIL.US,D,20180201,000000,29.7684,29.8979,29.7033,29.7033,661.062,0
+HAIL.US,D,20180202,000000,29.1808,29.1808,28.8695,28.8695,414.049,0
+HAIL.US,D,20180205,000000,28.8054,28.8054,28.1741,28.2294,1658.22,0
+HAIL.US,D,20180206,000000,27.7188,27.9055,27.5528,27.5528,1968,0
+HAIL.US,D,20180207,000000,28.3974,28.3974,28.3974,28.3974,184.247,0
+HAIL.US,D,20180208,000000,28.349,28.3786,28.349,28.3786,349.259,0
+HAIL.US,D,20180209,000000,27.5903,27.5903,27.5903,27.5903,640.815,0
+HAIL.US,D,20180220,000000,28.4804,28.4804,28.4804,28.4804,463.654,0
+HAIL.US,D,20180222,000000,28.4665,28.4665,28.4665,28.4665,489.975,0
+HAIL.US,D,20180226,000000,28.9881,28.9881,28.8231,28.8231,323.95,0
+HAIL.US,D,20180227,000000,29.0444,29.0444,28.8004,28.8004,2181.6,0
+HAIL.US,D,20180228,000000,28.509,28.6463,28.3974,28.3974,2143.13,0
+HAIL.US,D,20180301,000000,27.7533,27.7533,27.7533,27.7533,187.284,0
+HAIL.US,D,20180305,000000,27.7188,28.3026,27.7188,28.2937,1641.01,0
+HAIL.US,D,20180308,000000,28.8636,28.8636,28.8636,28.8636,325.975,0
+HAIL.US,D,20180309,000000,29.1215,29.1422,29.1017,29.1422,2450.89,0
+HAIL.US,D,20180312,000000,29.4148,29.4148,29.3753,29.3753,1013.35,0
+HAIL.US,D,20180313,000000,29.3802,29.4257,29.3802,29.4257,3671.78,0
+HAIL.US,D,20180314,000000,29.3239,29.3239,28.9693,28.9693,1023.48,0
+HAIL.US,D,20180316,000000,28.9407,28.9595,28.9407,28.9595,578.05,0
+HAIL.US,D,20180319,000000,28.9851,28.9851,28.4587,28.4587,326.988,0
+HAIL.US,D,20180320,000000,28.9476,28.9476,28.6997,28.756,1024.49,0
+HAIL.US,D,20180322,000000,28.1593,28.1593,28.1593,28.1593,356.346,0
+HAIL.US,D,20180326,000000,27.6229,27.6229,27.5815,27.5815,219.679,0
+HAIL.US,D,20180327,000000,27.3068,27.3068,27.3068,27.3068,882.766,0
+HAIL.US,D,20180328,000000,27.2091,27.2091,27.2071,27.2071,218.666,0
+HAIL.US,D,20180402,000000,27.3246,27.3246,27.2772,27.2772,3639.38,0
+HAIL.US,D,20180404,000000,26.9434,27.3592,26.9434,27.3592,1744.27,0
+HAIL.US,D,20180406,000000,27.2308,27.2308,27.1765,27.1765,539.58,0
+HAIL.US,D,20180413,000000,27.8719,27.8719,27.863,27.863,429.235,0
+HAIL.US,D,20180416,000000,28.02,28.0407,28.02,28.0407,413.037,0
+HAIL.US,D,20180418,000000,28.589,28.589,28.5524,28.5524,1093.33,0
+HAIL.US,D,20180419,000000,28.4487,28.4487,28.1504,28.189,1309.97,0
+HAIL.US,D,20180420,000000,27.8926,27.8926,27.8926,27.8926,322.938,0
+HAIL.US,D,20180423,000000,28.0013,28.0013,27.7356,27.7356,1633.92,0
+HAIL.US,D,20180424,000000,27.9597,27.9597,27.2772,27.3809,3247.6,0
+HAIL.US,D,20180425,000000,27.3809,27.4382,27.1685,27.3246,2866.96,0
+HAIL.US,D,20180426,000000,27.7503,27.7593,27.7237,27.7316,2655.38,0
+HAIL.US,D,20180427,000000,28.3658,28.3658,27.5123,27.5963,12035.7,0
+HAIL.US,D,20180430,000000,27.5963,27.6062,27.5963,27.6062,762.297,0
+HAIL.US,D,20180501,000000,27.2189,27.2328,27.2189,27.2239,1014.37,0
+HAIL.US,D,20180502,000000,27.9479,27.9479,27.6605,27.6605,624.618,0
+HAIL.US,D,20180504,000000,27.4471,27.7869,27.3997,27.778,2016.59,0
+HAIL.US,D,20180507,000000,27.8916,28.0397,27.8916,28.0397,779.507,0
+HAIL.US,D,20180508,000000,27.9579,27.9579,27.9579,27.9579,270.296,0
+HAIL.US,D,20180509,000000,27.9746,27.9746,27.863,27.939,6915.34,0
+HAIL.US,D,20180510,000000,28.2907,28.3658,28.2907,28.3184,1661.26,0
+HAIL.US,D,20180511,000000,28.2186,28.2186,28.2186,28.2186,479.852,0
+HAIL.US,D,20180514,000000,28.5218,28.5218,28.3184,28.3184,2062.15,0
+HAIL.US,D,20180515,000000,28.1237,28.1613,28.0299,28.0694,7729.26,0
+HAIL.US,D,20180516,000000,28.1969,28.4408,28.1969,28.4043,11248.1,0
+HAIL.US,D,20180517,000000,28.5011,28.5011,28.3559,28.3559,1029.55,0
+HAIL.US,D,20180518,000000,28.2531,28.2531,28.2531,28.2531,218.666,0
+HAIL.US,D,20180521,000000,28.346,28.346,28.346,28.346,397.852,0
+HAIL.US,D,20180522,000000,28.3846,28.3846,28.3846,28.3846,718.766,0
+HAIL.US,D,20180524,000000,28.1237,28.1237,27.9559,28.0674,1037.65,0
+HAIL.US,D,20180525,000000,28.0407,28.0674,28.0407,28.0645,2066.19,0
+HAIL.US,D,20180529,000000,27.6703,27.7869,27.6703,27.7869,3691.01,0
+HAIL.US,D,20180530,000000,28.0299,28.0299,27.6417,28.0102,2309.16,0
+HAIL.US,D,20180531,000000,28.0102,28.0576,27.9667,27.9667,1904.22,0
+HAIL.US,D,20180601,000000,28.2531,28.2907,28.2274,28.2907,715.729,0
+HAIL.US,D,20180604,000000,28.4665,28.4764,28.4201,28.4764,1572.17,0
+HAIL.US,D,20180605,000000,28.4043,28.7194,28.4043,28.7194,5323.93,0
+HAIL.US,D,20180606,000000,28.672,28.7935,28.6344,28.7935,2503.53,0
+HAIL.US,D,20180607,000000,28.7935,28.9209,28.7935,28.7935,1903.21,0
+HAIL.US,D,20180608,000000,28.755,28.8675,28.755,28.8675,1515.48,0
+HAIL.US,D,20180611,000000,29.0602,29.1274,28.9377,29.1175,2918.59,0
+HAIL.US,D,20180612,000000,29.1906,29.1906,29.1826,29.1826,309.778,0
+HAIL.US,D,20180613,000000,29.5156,29.5156,29.1471,29.1471,1335.28,0
+HAIL.US,D,20180614,000000,29.4978,29.4978,29.321,29.3309,2182.61,0
+HAIL.US,D,20180615,000000,29.1551,29.2528,29.1274,29.2192,20165.9,0
+HAIL.US,D,20180619,000000,29.0434,29.0444,28.9358,28.9358,1325.16,0
+HAIL.US,D,20180620,000000,29.2222,29.2222,29.2222,29.2222,791.655,0
+HAIL.US,D,20180622,000000,29.2321,29.2321,28.6868,28.7224,973.877,0
+HAIL.US,D,20180625,000000,28.0289,28.0289,27.9943,27.9943,965.778,0
+HAIL.US,D,20180626,000000,28.0349,28.0349,28.0349,28.0349,228.79,0
+HAIL.US,D,20180627,000000,28.3381,28.3381,27.6436,27.6436,347.234,0
+HAIL.US,D,20180628,000000,27.4165,27.5399,27.4165,27.5281,1139.9,0
+HAIL.US,D,20180629,000000,27.5035,27.8739,27.5035,27.8185,1417.28,0
+HAIL.US,D,20180702,000000,27.7256,27.7256,27.7256,27.7256,419.111,0
+HAIL.US,D,20180703,000000,27.6328,27.6328,27.616,27.616,382.667,0
+HAIL.US,D,20180705,000000,28.0122,28.0122,27.6901,27.6901,765.334,0
+HAIL.US,D,20180706,000000,28.0961,28.0961,28.0961,28.0961,221.703,0
+HAIL.US,D,20180710,000000,28.675,28.675,28.6008,28.6008,1149.01,0
+HAIL.US,D,20180711,000000,28.2374,28.2374,28.1998,28.1998,541.605,0
+HAIL.US,D,20180712,000000,28.2374,28.3677,28.2374,28.3628,997.161,0
+HAIL.US,D,20180713,000000,28.6828,28.6828,28.3293,28.3381,3256.71,0
+HAIL.US,D,20180716,000000,28.1534,28.1534,28.1534,28.1534,339.136,0
+HAIL.US,D,20180717,000000,28.4626,28.4626,28.4626,28.4626,341.16,0
+HAIL.US,D,20180718,000000,28.5524,28.5821,28.5524,28.5821,10107.2,0
+HAIL.US,D,20180719,000000,28.4695,28.4695,28.4695,28.4695,314.839,0
+HAIL.US,D,20180720,000000,28.2927,28.2927,28.2927,28.2927,205.506,0
+HAIL.US,D,20180723,000000,28.0872,28.1494,28.0872,28.1494,324.963,0
+HAIL.US,D,20180724,000000,28.5544,28.5544,28.0596,28.0674,1045.75,0
+HAIL.US,D,20180725,000000,27.8373,27.8373,27.8373,27.8373,314.839,0
+HAIL.US,D,20180726,000000,27.855,28.2828,27.855,28.1436,1004.24,0
+HAIL.US,D,20180730,000000,28.0872,28.0872,28.0872,28.0872,377.605,0
+HAIL.US,D,20180731,000000,28.1998,28.1998,28.1939,28.1939,588.173,0
+HAIL.US,D,20180801,000000,27.855,27.855,27.855,27.855,537.556,0
+HAIL.US,D,20180803,000000,28.425,28.4606,28.425,28.4606,1736.17,0
+HAIL.US,D,20180806,000000,28.5455,28.5722,28.5455,28.5722,1264.42,0
+HAIL.US,D,20180808,000000,28.8518,28.8518,28.8122,28.8132,1056.89,0
+HAIL.US,D,20180809,000000,28.6621,28.6621,28.6621,28.6621,447.457,0
+HAIL.US,D,20180813,000000,28.5258,28.5258,28.1426,28.1426,1994.32,0
+HAIL.US,D,20180814,000000,28.2828,28.2828,28.2828,28.2828,130.592,0
+HAIL.US,D,20180815,000000,27.783,27.783,27.7217,27.7217,654.988,0
+HAIL.US,D,20180816,000000,28.1998,28.2274,28.1722,28.1722,710.667,0
+HAIL.US,D,20180817,000000,27.9588,28.3677,27.9588,28.3677,18598.8,0
+HAIL.US,D,20180821,000000,28.3677,28.7777,28.3677,28.7678,1392.98,0
+HAIL.US,D,20180822,000000,28.6463,28.6463,28.5544,28.5643,1209.75,0
+HAIL.US,D,20180823,000000,28.3293,28.3293,28.3293,28.3293,539.58,0
+HAIL.US,D,20180827,000000,28.9407,28.9407,28.9407,28.9407,254.099,0
+HAIL.US,D,20180828,000000,29.4178,29.4178,28.9772,28.9861,1189.5,0
+HAIL.US,D,20180829,000000,29.0622,29.0622,29.0622,29.0622,438.346,0
+HAIL.US,D,20180904,000000,28.3579,28.3579,28.3579,28.3579,266.247,0
+HAIL.US,D,20180905,000000,28.675,28.675,28.675,28.675,107.308,0
+HAIL.US,D,20180906,000000,28.3747,28.3747,28.3747,28.3747,236.889,0
+HAIL.US,D,20180907,000000,28.3667,28.3667,28.2541,28.2541,8006.65,0
+HAIL.US,D,20180910,000000,28.4814,28.4814,28.4695,28.4695,584.124,0
+HAIL.US,D,20180911,000000,28.4063,28.4794,28.4033,28.4033,2017.6,0
+HAIL.US,D,20180912,000000,28.3737,28.5357,28.3737,28.4784,7076.3,0
+HAIL.US,D,20180913,000000,28.6177,28.6562,28.6177,28.6275,1450.69,0
+HAIL.US,D,20180917,000000,28.7678,28.7678,28.7678,28.7678,1211.77,0
+HAIL.US,D,20180919,000000,28.7678,28.9881,28.7678,28.8695,1871.82,0
+HAIL.US,D,20180920,000000,29.1945,29.2409,29.1481,29.2409,1026.51,0
+HAIL.US,D,20180921,000000,29.2399,29.2874,29.2222,29.2222,1225.95,0
+HAIL.US,D,20180924,000000,28.6463,28.6463,28.6463,28.6463,270.296,0
+HAIL.US,D,20180925,000000,28.6552,28.6552,28.6552,28.6552,529.457,0
+HAIL.US,D,20180926,000000,28.6454,28.6454,28.6454,28.6454,265.234,0
+HAIL.US,D,20181002,000000,28.263,28.3036,28.263,28.3036,1071.06,0
+HAIL.US,D,20181003,000000,28.674,28.674,28.3381,28.3569,381.654,0
+HAIL.US,D,20181004,000000,28.0862,28.0902,27.6239,27.6417,3889.43,0
+HAIL.US,D,20181008,000000,26.9611,27.0263,26.9611,27.0263,5413.01,0
+HAIL.US,D,20181009,000000,26.9987,26.9987,26.7774,26.8228,3937.01,0
+HAIL.US,D,20181011,000000,25.4369,25.8202,25.4369,25.5298,1954.84,0
+HAIL.US,D,20181012,000000,26.1076,26.1076,26.1076,26.1076,372.543,0
+HAIL.US,D,20181015,000000,25.7244,25.9486,25.7244,25.9486,2324.34,0
+HAIL.US,D,20181017,000000,26.6826,26.6826,26.2084,26.2084,531.482,0
+HAIL.US,D,20181018,000000,26.2825,26.2825,25.5664,25.5664,599.309,0
+HAIL.US,D,20181019,000000,25.3905,25.3905,25.1988,25.1988,1499.28,0
+HAIL.US,D,20181022,000000,24.5252,25.3905,24.5252,25.3905,1048.79,0
+HAIL.US,D,20181024,000000,25.0764,25.113,25.0764,25.113,588.173,0
+HAIL.US,D,20181025,000000,24.5815,24.5815,24.5815,24.5815,760.272,0
+HAIL.US,D,20181026,000000,23.2974,24.8136,23.2974,24.4502,2299.03,0
+HAIL.US,D,20181029,000000,24.7583,24.7623,24.3563,24.3563,17768.7,0
+HAIL.US,D,20181107,000000,25.995,26.319,25.995,26.319,1740.22,0
+HAIL.US,D,20181108,000000,26.2825,26.3407,26.2825,26.3407,450.494,0
+HAIL.US,D,20181112,000000,25.3342,25.4004,25.2601,25.4004,7412.4,0
+HAIL.US,D,20181113,000000,25.7244,25.7244,25.5811,25.6207,1131.8,0
+HAIL.US,D,20181114,000000,25.3065,25.3065,25.269,25.269,428.222,0
+HAIL.US,D,20181115,000000,25.1564,25.4745,25.1564,25.4745,1775.65,0
+HAIL.US,D,20181116,000000,25.4745,25.4745,25.4745,25.4745,243.975,0
+HAIL.US,D,20181119,000000,25.2394,25.2394,25.2394,25.2394,132.617,0
+HAIL.US,D,20181121,000000,25.0013,25.0013,25.0003,25.0003,395.827,0
+HAIL.US,D,20181123,000000,24.8966,24.8966,24.8966,24.8966,256.123,0
+HAIL.US,D,20181126,000000,25.3658,25.3658,25.3658,25.3658,1074.1,0
+HAIL.US,D,20181129,000000,25.5298,25.5367,25.513,25.5367,529.457,0
+HAIL.US,D,20181130,000000,25.2779,25.2779,25.2779,25.2779,323.95,0
+HAIL.US,D,20181204,000000,25.3065,25.3065,25.2779,25.2779,1043.72,0
+HAIL.US,D,20181206,000000,24.0738,24.2575,24.0738,24.0738,349.259,0
+HAIL.US,D,20181210,000000,23.8179,23.8179,23.8179,23.8179,3.03704,0
+HAIL.US,D,20181211,000000,23.7261,23.7261,23.6737,23.6737,336.099,0
+HAIL.US,D,20181212,000000,23.9799,23.9799,23.9799,23.9799,210.568,0
+HAIL.US,D,20181213,000000,23.7577,23.7577,23.7577,23.7577,1.01234,0
+HAIL.US,D,20181214,000000,23.652,23.6688,23.4406,23.4406,678.272,0
+HAIL.US,D,20181217,000000,23.1907,23.1907,22.9359,22.9359,355.333,0
+HAIL.US,D,20181218,000000,23.0089,23.158,23.004,23.0969,1899.16,0
+HAIL.US,D,20181219,000000,23.0178,23.2983,22.5426,22.6236,1086.24,0
+HAIL.US,D,20181220,000000,22.3214,22.5486,22.1791,22.1791,1223.92,0
+HAIL.US,D,20181221,000000,22.0142,22.0142,21.6863,21.6863,119.456,0
+HAIL.US,D,20181224,000000,21.2605,21.2605,21.2605,21.2605,131.605,0
+HAIL.US,D,20181226,000000,22.1702,22.1722,22.1702,22.1722,459.605,0
+HAIL.US,D,20181227,000000,22.2068,22.2068,22.2068,22.2068,133.629,0
+HAIL.US,D,20181228,000000,22.3165,22.3698,22.2838,22.2838,702.568,0
+HAIL.US,D,20181231,000000,22.3649,22.3649,22.195,22.195,339.136,0
+HAIL.US,D,20190102,000000,22.1535,22.4488,22.1535,22.4488,916.173,0
+HAIL.US,D,20190103,000000,21.8502,21.8502,21.7683,21.7683,399.877,0
+HAIL.US,D,20190104,000000,22.3649,22.7639,22.3649,22.7639,322.938,0
+HAIL.US,D,20190107,000000,23.0672,23.5897,23.0672,23.5493,5506.15,0
+HAIL.US,D,20190108,000000,24.0402,24.0402,23.6855,23.9464,2239.31,0
+HAIL.US,D,20190109,000000,24.4106,24.4156,24.2378,24.4106,904.025,0
+HAIL.US,D,20190110,000000,24.3109,24.5489,24.2565,24.5489,1202.66,0
+HAIL.US,D,20190111,000000,24.4748,24.6042,24.4353,24.6042,442.395,0
+HAIL.US,D,20190114,000000,24.533,24.533,24.533,24.533,192.345,0
+HAIL.US,D,20190115,000000,24.5025,24.6052,24.4936,24.6052,644.864,0
+HAIL.US,D,20190116,000000,24.6378,24.6378,24.6378,24.6378,10.1234,0
+HAIL.US,D,20190117,000000,24.5795,24.8363,24.5795,24.8363,441.383,0
+HAIL.US,D,20190118,000000,25.2453,25.2453,25.2117,25.2117,103.259,0
+HAIL.US,D,20190122,000000,24.6773,24.6773,24.5667,24.5667,2195.78,0
+HAIL.US,D,20190123,000000,24.3839,24.3839,24.3839,24.3839,200.444,0
+HAIL.US,D,20190124,000000,24.8077,24.9026,24.779,24.8946,13073.4,0
+HAIL.US,D,20190125,000000,25.4902,25.4902,25.4902,25.4902,15.1852,0
+HAIL.US,D,20190128,000000,25.1791,25.1791,25.1791,25.1791,57.7037,0
+HAIL.US,D,20190129,000000,25.1386,25.1386,25.1317,25.1317,324.963,0
+HAIL.US,D,20190130,000000,25.1969,25.5041,25.1011,25.5041,1812.1,0
+HAIL.US,D,20190131,000000,25.6039,25.7945,25.6039,25.7945,361.407,0
+HAIL.US,D,20190201,000000,25.7985,25.8429,25.7688,25.8429,1344.39,0
+HAIL.US,D,20190204,000000,26.6243,26.6243,25.7244,25.9466,10044.5,0
+HAIL.US,D,20190205,000000,26.0246,26.075,26.0246,26.075,640.815,0
+HAIL.US,D,20190206,000000,26.2005,26.2331,26.1739,26.1739,829.112,0
+HAIL.US,D,20190207,000000,26.0346,26.0346,25.3777,25.436,2233.23,0
+HAIL.US,D,20190208,000000,25.8903,25.8903,25.2255,25.2255,1743.26,0
+HAIL.US,D,20190211,000000,25.2818,25.4607,25.2818,25.4607,430.247,0
+HAIL.US,D,20190212,000000,25.9299,25.9476,25.8636,25.9476,5171.06,0
+HAIL.US,D,20190213,000000,26.0425,26.1363,25.996,26.1363,757.235,0
+HAIL.US,D,20190214,000000,25.996,26.2103,25.996,26.2103,701.556,0
+HAIL.US,D,20190215,000000,26.5473,26.5798,26.4336,26.5729,1336.29,0
+HAIL.US,D,20190219,000000,28.0961,28.0961,26.7398,26.7398,20179.1,0
+HAIL.US,D,20190220,000000,26.7586,26.8624,26.7497,26.809,1777.68,0
+HAIL.US,D,20190221,000000,26.975,27.0135,26.9285,26.9937,12408.3,0
+HAIL.US,D,20190222,000000,27.3661,27.3661,27.1389,27.2644,4629.46,0
+HAIL.US,D,20190225,000000,27.8215,27.8215,27.3612,27.3612,14832.9,0
+HAIL.US,D,20190226,000000,27.4521,27.4521,27.2693,27.3187,2001.4,0
+HAIL.US,D,20190227,000000,27.3266,27.3266,26.8041,27.2555,7526.79,0
+HAIL.US,D,20190228,000000,27.0224,27.0855,27.0224,27.0855,425.185,0
+HAIL.US,D,20190301,000000,27.2505,27.2505,27.0648,27.2071,2507.58,0
+HAIL.US,D,20190304,000000,27.2318,27.2318,26.9285,27.1428,1383.87,0
+HAIL.US,D,20190305,000000,27.0471,27.0471,27.0273,27.0273,657.013,0
+HAIL.US,D,20190306,000000,27.0224,27.0224,26.7211,26.7211,1991.28,0
+HAIL.US,D,20190307,000000,26.319,26.3664,26.2232,26.2657,950.593,0
+HAIL.US,D,20190308,000000,25.9664,26.1432,25.9664,26.1175,1486.12,0
+HAIL.US,D,20190311,000000,26.5798,26.5847,26.4998,26.5798,1804,0
+HAIL.US,D,20190312,000000,26.5729,26.5729,26.5403,26.5403,392.79,0
+HAIL.US,D,20190313,000000,26.7201,26.7201,26.6559,26.6559,860.494,0
+HAIL.US,D,20190314,000000,26.567,26.567,26.3388,26.3388,970.84,0
+HAIL.US,D,20190315,000000,26.566,26.566,26.404,26.404,790.642,0
+HAIL.US,D,20190318,000000,26.6144,26.6144,26.3556,26.5246,783.556,0
+HAIL.US,D,20190319,000000,26.7784,26.8485,26.5749,26.5857,3353.9,0
+HAIL.US,D,20190320,000000,26.16,26.5393,26.16,26.4207,431.259,0
+HAIL.US,D,20190321,000000,26.6806,26.7221,26.6806,26.7221,530.469,0
+HAIL.US,D,20190322,000000,26.1719,26.1719,25.8321,25.8321,1383.87,0
+HAIL.US,D,20190325,000000,25.7007,25.8992,25.6029,25.7768,2372.94,0
+HAIL.US,D,20190326,000000,25.9565,25.9842,25.9436,25.9842,608.42,0
+HAIL.US,D,20190327,000000,25.8765,25.8765,25.7748,25.8578,1509.4,0
+HAIL.US,D,20190328,000000,25.9328,25.9328,25.9328,25.9328,1.01234,0
+HAIL.US,D,20190329,000000,26.3576,26.3576,26.0711,26.0711,635.753,0
+HAIL.US,D,20190401,000000,26.3664,26.7497,26.3664,26.7497,1271.5,0
+HAIL.US,D,20190402,000000,26.7497,26.809,26.731,26.809,931.359,0
+HAIL.US,D,20190403,000000,27.2931,27.2931,27.1902,27.1902,1778.69,0
+HAIL.US,D,20190404,000000,27.3849,27.3849,27.3849,27.3849,78.963,0
+HAIL.US,D,20190405,000000,27.4629,27.5656,27.4609,27.4609,873.655,0
+HAIL.US,D,20190408,000000,27.4531,27.617,27.4531,27.617,486.938,0
+HAIL.US,D,20190409,000000,27.4056,27.4333,27.3355,27.3355,684.346,0
+HAIL.US,D,20190410,000000,27.4234,27.7059,27.4234,27.7059,709.655,0
+HAIL.US,D,20190411,000000,27.7079,27.7702,27.7079,27.7266,2161.36,0
+HAIL.US,D,20190412,000000,28.0112,28.1445,28.0112,28.1445,812.914,0
+HAIL.US,D,20190415,000000,27.9904,27.9904,27.9579,27.9579,290.543,0
+HAIL.US,D,20190416,000000,28.0971,28.1554,28.0674,28.1554,817.976,0
+HAIL.US,D,20190417,000000,28.3263,28.3263,28.2729,28.2788,1016.39,0
+HAIL.US,D,20190418,000000,28.2788,28.345,28.268,28.345,5567.9,0
+HAIL.US,D,20190422,000000,28.5574,28.5574,28.1396,28.1396,1213.8,0
+HAIL.US,D,20190423,000000,28.2601,28.3134,28.2502,28.3134,710.667,0
+HAIL.US,D,20190424,000000,28.0882,28.3174,28.0882,28.2561,1681.5,0
+HAIL.US,D,20190425,000000,28.1179,28.1179,27.5775,27.5775,5130.57,0
+HAIL.US,D,20190426,000000,27.5755,27.7029,27.5755,27.7029,1113.58,0
+HAIL.US,D,20190429,000000,27.7079,27.7079,27.6318,27.6318,2287.9,0
+HAIL.US,D,20190430,000000,27.5143,27.6219,27.4708,27.6219,2141.11,0
+HAIL.US,D,20190501,000000,27.615,27.7356,27.5143,27.5143,1778.69,0
+HAIL.US,D,20190502,000000,27.4718,27.5222,27.4718,27.5222,436.321,0
+HAIL.US,D,20190503,000000,27.7998,27.8798,27.7998,27.8798,229.802,0
+HAIL.US,D,20190506,000000,27.4906,27.5666,27.4906,27.5626,579.062,0
+HAIL.US,D,20190507,000000,26.9858,27.0905,26.9858,27.0905,159.95,0
+HAIL.US,D,20190508,000000,27.0055,27.0055,26.887,26.8988,914.149,0
+HAIL.US,D,20190509,000000,26.6579,26.6697,26.6579,26.6697,606.395,0
+HAIL.US,D,20190510,000000,26.6628,26.6628,26.2519,26.6341,1310.98,0
+HAIL.US,D,20190513,000000,26.0158,26.0158,25.6731,25.6731,420.123,0
+HAIL.US,D,20190514,000000,25.7105,26.1136,25.7105,26.1136,1327.18,0
+HAIL.US,D,20190515,000000,26.4435,26.4435,25.8489,26.242,1284.66,0
+HAIL.US,D,20190516,000000,26.1116,26.1502,26.1116,26.1502,212.592,0
+HAIL.US,D,20190517,000000,25.8261,25.915,25.5693,25.5693,2005.45,0
+HAIL.US,D,20190520,000000,25.2808,25.3391,25.1277,25.2493,3889.43,0
+HAIL.US,D,20190521,000000,25.4675,25.4962,25.4675,25.4725,1048.79,0
+HAIL.US,D,20190522,000000,25.5288,25.5288,25.0398,25.0408,865.556,0
+HAIL.US,D,20190523,000000,24.5025,24.5637,24.4531,24.5637,1324.14,0
+HAIL.US,D,20190524,000000,24.6082,24.7159,24.6082,24.7159,2595.65,0
+HAIL.US,D,20190528,000000,24.697,24.7484,24.697,24.7179,561.852,0
+HAIL.US,D,20190529,000000,24.4235,24.5489,24.3405,24.5489,674.223,0
+HAIL.US,D,20190530,000000,24.5489,24.5647,24.5489,24.5647,524.395,0
+HAIL.US,D,20190531,000000,24.4046,24.4046,24.0016,24.0105,1269.48,0
+HAIL.US,D,20190603,000000,24.1558,24.2723,24.1014,24.1686,606.395,0
+HAIL.US,D,20190604,000000,24.7979,24.9618,24.7979,24.9618,228.79,0
+HAIL.US,D,20190605,000000,24.8531,25.0013,24.8531,25.0013,2943.9,0
+HAIL.US,D,20190606,000000,25.2808,25.2808,24.9401,25.1475,1527.63,0
+HAIL.US,D,20190607,000000,25.3293,25.3401,25.3293,25.3401,772.42,0
+HAIL.US,D,20190610,000000,25.5111,25.7678,25.5111,25.6325,784.568,0
+HAIL.US,D,20190611,000000,26.0346,26.0346,25.755,25.755,5983.98,0
+HAIL.US,D,20190612,000000,25.8064,25.8064,25.4784,25.4784,334.074,0
+HAIL.US,D,20190613,000000,25.6671,25.7559,25.6671,25.7559,113.382,0
+HAIL.US,D,20190614,000000,25.4892,25.4892,25.4892,25.4892,1.01234,0
+HAIL.US,D,20190617,000000,25.5664,25.5911,25.4962,25.4962,2016.59,0
+HAIL.US,D,20190618,000000,26.1403,26.1768,26.0089,26.0089,902.001,0
+HAIL.US,D,20190619,000000,26.1512,26.1512,25.9575,26.0702,1101.43,0
+HAIL.US,D,20190620,000000,26.4959,26.5008,26.3141,26.398,3097.78,0
+HAIL.US,D,20190621,000000,26.3664,26.3763,26.2805,26.2805,442.395,0
+HAIL.US,D,20190624,000000,26.568,26.568,26.1768,26.1768,1710.86,0
+HAIL.US,D,20190625,000000,25.9466,25.9466,25.9466,25.9466,103.259,0
+HAIL.US,D,20190626,000000,26.2015,26.2015,26.2015,26.2015,96.1729,0
+HAIL.US,D,20190627,000000,26.5779,26.6193,26.406,26.6193,3355.92,0
+HAIL.US,D,20190628,000000,26.7221,26.806,26.7221,26.7616,1372.74,0
+HAIL.US,D,20190701,000000,26.9789,26.9789,26.8801,26.8801,674.223,0
+HAIL.US,D,20190702,000000,26.7606,26.7606,26.6826,26.7121,1515.48,0
+HAIL.US,D,20190703,000000,26.9404,26.9404,26.8554,26.8693,1093.33,0
+HAIL.US,D,20190705,000000,26.7961,26.8455,26.6924,26.805,870.618,0
+HAIL.US,D,20190708,000000,26.6539,26.6539,26.5314,26.5314,258.148,0
+HAIL.US,D,20190709,000000,26.482,26.5581,26.4435,26.5531,378.617,0
+HAIL.US,D,20190710,000000,26.5581,26.6816,26.5482,26.6816,1004.24,0
+HAIL.US,D,20190711,000000,26.5246,26.5304,26.4346,26.4692,506.173,0
+HAIL.US,D,20190712,000000,26.969,26.9908,26.9384,26.9384,746.099,0
+HAIL.US,D,20190715,000000,27.2555,27.2555,26.8554,26.9947,280.42,0
+HAIL.US,D,20190716,000000,26.9977,27.0461,26.8978,26.9295,1840.44,0
+HAIL.US,D,20190717,000000,26.7211,26.7211,26.7211,26.7211,177.16,0
+HAIL.US,D,20190718,000000,26.6588,27.0075,26.5956,26.6588,601.334,0
+HAIL.US,D,20190719,000000,26.8653,26.969,26.8238,26.8238,1595.45,0
+HAIL.US,D,20190722,000000,27.0461,27.0461,26.7873,26.7873,526.42,0
+HAIL.US,D,20190723,000000,27.2091,27.3197,27.2002,27.3197,928.322,0
+HAIL.US,D,20190724,000000,27.6358,27.8906,27.619,27.8906,780.519,0
+HAIL.US,D,20190725,000000,27.5518,27.5518,27.3444,27.3632,698.519,0
+HAIL.US,D,20190726,000000,27.3958,27.3958,27.3958,27.3958,2.02469,0
+HAIL.US,D,20190729,000000,27.3414,27.3513,27.295,27.3513,551.729,0
+HAIL.US,D,20190730,000000,27.1379,27.2091,27.1379,27.1379,428.222,0
+HAIL.US,D,20190731,000000,27.1508,27.1508,26.8465,26.8465,1306.93,0
+HAIL.US,D,20190801,000000,26.3862,26.3862,25.9476,25.9476,311.802,0
+HAIL.US,D,20190802,000000,25.4784,25.5634,25.4784,25.5634,1387.92,0
+HAIL.US,D,20190805,000000,24.8383,24.8383,24.6773,24.6773,211.58,0
+HAIL.US,D,20190806,000000,24.8284,24.9243,24.6763,24.9243,2554.15,0
+HAIL.US,D,20190807,000000,24.9292,24.9292,24.9292,24.9292,51.6296,0
+HAIL.US,D,20190808,000000,25.193,25.3283,25.193,25.3283,413.037,0
+HAIL.US,D,20190809,000000,24.9874,24.9874,24.8047,24.8047,114.395,0
+HAIL.US,D,20190812,000000,24.3948,24.3948,24.3948,24.3948,359.383,0
+HAIL.US,D,20190813,000000,24.7929,24.7929,24.7929,24.7929,18.2222,0
+HAIL.US,D,20190814,000000,24.2862,24.2862,23.8248,23.8248,558.815,0
+HAIL.US,D,20190815,000000,23.5591,23.5957,23.5591,23.5957,315.852,0
+HAIL.US,D,20190816,000000,23.8604,24.2071,23.8604,24.2071,337.111,0
+HAIL.US,D,20190819,000000,24.5312,24.541,24.5312,24.538,530.469,0
+HAIL.US,D,20190820,000000,24.4066,24.4165,24.4066,24.4165,200.444,0
+HAIL.US,D,20190821,000000,24.5123,24.5123,24.5123,24.5123,15.1852,0
+HAIL.US,D,20190822,000000,24.4205,24.4205,24.4205,24.4205,50.6173,0
+HAIL.US,D,20190823,000000,24.3138,24.3138,23.485,23.485,363.432,0
+HAIL.US,D,20190826,000000,23.6925,23.7655,23.6925,23.7073,487.951,0
+HAIL.US,D,20190827,000000,23.8841,23.8841,23.5453,23.5927,635.753,0
+HAIL.US,D,20190828,000000,23.7794,23.7794,23.7547,23.7547,196.395,0
+HAIL.US,D,20190829,000000,24.2476,24.2476,24.1785,24.1785,740.025,0
+HAIL.US,D,20190830,000000,24.456,24.456,24.3089,24.3089,111.358,0
+HAIL.US,D,20190903,000000,23.9602,23.9602,23.8614,23.8614,148.814,0
+HAIL.US,D,20190904,000000,24.2189,24.3217,24.2189,24.3217,103.259,0
+HAIL.US,D,20190905,000000,25.0398,25.2117,25.0398,25.1445,617.531,0
+HAIL.US,D,20190906,000000,25.1722,25.2581,25.1722,25.2581,376.593,0
+HAIL.US,D,20190909,000000,25.8083,25.8301,25.8083,25.8301,298.642,0
+HAIL.US,D,20190910,000000,26.2113,26.244,26.2113,26.244,211.58,0
+HAIL.US,D,20190911,000000,26.3477,26.5917,26.3477,26.5917,930.346,0
+HAIL.US,D,20190912,000000,26.6026,26.6104,26.6026,26.6104,130.592,0
+HAIL.US,D,20190913,000000,26.894,26.894,26.7961,26.7961,772.42,0
+HAIL.US,D,20190916,000000,26.7794,26.7794,26.6381,26.6381,574,0
+HAIL.US,D,20190917,000000,26.3062,26.5146,26.3062,26.5146,1400.07,0
+HAIL.US,D,20190918,000000,26.2805,26.2904,26.2805,26.2904,225.753,0
+HAIL.US,D,20190919,000000,26.3279,26.3279,26.2262,26.2262,103.259,0
+HAIL.US,D,20190920,000000,25.9378,25.9378,25.9259,25.9259,146.79,0
+HAIL.US,D,20190923,000000,25.8222,25.8222,25.8222,25.8222,320.913,0
+HAIL.US,D,20190924,000000,25.4122,25.4122,25.1534,25.1534,795.704,0
+HAIL.US,D,20190925,000000,25.5229,25.5229,25.5229,25.5229,7.08642,0
+HAIL.US,D,20190926,000000,25.3855,25.435,25.3628,25.435,514.272,0
+HAIL.US,D,20190927,000000,25.2957,25.2957,25.1188,25.1188,581.087,0
+HAIL.US,D,20190930,000000,25.2769,25.2769,25.2769,25.2769,161.975,0
+HAIL.US,D,20191001,000000,25.6493,25.6493,24.6655,24.6655,1630.89,0
+HAIL.US,D,20191002,000000,24.3503,24.3503,24.1992,24.1992,166.024,0
+HAIL.US,D,20191003,000000,23.8614,24.3039,23.8614,24.3039,324.963,0
+HAIL.US,D,20191004,000000,24.5015,24.5015,24.5015,24.5015,3.03704,0
+HAIL.US,D,20191007,000000,24.5312,24.5312,24.4709,24.4709,352.296,0
+HAIL.US,D,20191008,000000,24.5262,24.5262,23.9394,23.9394,122.493,0
+HAIL.US,D,20191009,000000,24.1775,24.7553,24.1775,24.2802,396.839,0
+HAIL.US,D,20191010,000000,24.5894,24.5894,24.5055,24.5055,207.531,0
+HAIL.US,D,20191011,000000,25.1623,25.1623,25.1416,25.1416,315.852,0
+HAIL.US,D,20191014,000000,25.1524,25.1524,25.1524,25.1524,77.9507,0
+HAIL.US,D,20191015,000000,25.6522,25.6522,25.5802,25.5802,147.802,0
+HAIL.US,D,20191016,000000,25.6691,25.6779,25.5387,25.5387,243.975,0
+HAIL.US,D,20191017,000000,25.7559,25.7559,25.6789,25.7155,506.173,0
+HAIL.US,D,20191018,000000,25.7086,25.7086,25.6908,25.6908,108.321,0
+HAIL.US,D,20191021,000000,25.9655,25.9655,25.9426,25.9426,130.592,0
+HAIL.US,D,20191022,000000,25.9466,26.0711,25.9466,25.9901,285.481,0
+HAIL.US,D,20191023,000000,25.6098,25.9506,25.6098,25.9506,1045.75,0
+HAIL.US,D,20191024,000000,26.0049,26.2815,26.0049,26.1531,961.729,0
+HAIL.US,D,20191025,000000,26.5216,26.5788,26.4909,26.5788,4189.09,0
+HAIL.US,D,20191028,000000,26.807,26.8643,26.807,26.8228,554.766,0
+HAIL.US,D,20191029,000000,26.8258,26.8258,26.7112,26.7112,396.839,0
+HAIL.US,D,20191030,000000,26.4169,26.5097,26.3309,26.5097,1901.18,0
+HAIL.US,D,20191031,000000,26.2045,26.2045,26.1482,26.1482,364.444,0
+HAIL.US,D,20191101,000000,26.645,26.7418,26.645,26.7418,193.358,0
+HAIL.US,D,20191104,000000,27.2209,27.3513,27.2209,27.3513,128.568,0
+HAIL.US,D,20191105,000000,27.6506,27.6506,27.616,27.619,588.173,0
+HAIL.US,D,20191106,000000,27.3434,27.3434,27.3009,27.3009,175.136,0
+HAIL.US,D,20191107,000000,27.7543,27.7543,27.5982,27.6032,1039.68,0
+HAIL.US,D,20191108,000000,27.5449,27.6398,27.5449,27.6398,104.271,0
+HAIL.US,D,20191111,000000,27.6091,27.697,27.6091,27.6743,730.914,0
+HAIL.US,D,20191112,000000,27.783,27.9569,27.7296,27.7296,994.124,0
+HAIL.US,D,20191113,000000,27.536,27.536,27.3819,27.3819,467.704,0
+HAIL.US,D,20191114,000000,27.3632,27.3641,27.3335,27.3641,1628.86,0
+HAIL.US,D,20191115,000000,27.5449,27.5686,27.5449,27.5626,314.839,0
+HAIL.US,D,20191118,000000,27.5103,27.5538,27.5103,27.5538,472.765,0
+HAIL.US,D,20191119,000000,27.4412,27.4541,27.4096,27.4541,459.605,0
+HAIL.US,D,20191120,000000,27.3721,27.3721,27.1291,27.1291,254.099,0
+HAIL.US,D,20191121,000000,27.1142,27.1142,27.0767,27.0767,213.605,0
+HAIL.US,D,20191122,000000,27.2664,27.2752,27.2664,27.2674,347.234,0
+HAIL.US,D,20191125,000000,27.8512,27.8867,27.8512,27.8867,105.284,0
+HAIL.US,D,20191126,000000,27.9489,27.9588,27.938,27.9588,1383.87,0
+HAIL.US,D,20191127,000000,27.9569,28.1406,27.9569,28.1406,1103.45,0
+HAIL.US,D,20191129,000000,27.9282,27.9282,27.8245,27.8245,469.728,0
+HAIL.US,D,20191202,000000,27.776,27.776,27.7366,27.7366,267.259,0
+HAIL.US,D,20191203,000000,27.2209,27.3493,27.2209,27.3493,141.728,0
+HAIL.US,D,20191204,000000,27.7346,27.7346,27.5568,27.5568,209.555,0
+HAIL.US,D,20191205,000000,27.536,27.536,27.4876,27.4876,260.173,0
+HAIL.US,D,20191206,000000,27.8798,27.8798,27.8719,27.8719,192.345,0
+HAIL.US,D,20191209,000000,27.7346,27.7346,27.6239,27.6239,659.037,0
+HAIL.US,D,20191210,000000,27.6219,27.6239,27.5943,27.5943,641.827,0
+HAIL.US,D,20191211,000000,27.9924,28.0013,27.9657,27.9657,686.371,0
+HAIL.US,D,20191212,000000,28.511,28.511,28.4833,28.4833,115.407,0
+HAIL.US,D,20191213,000000,28.3203,28.35,28.2957,28.35,993.112,0
+HAIL.US,D,20191216,000000,28.8675,28.8675,28.7145,28.7145,161.975,0
+HAIL.US,D,20191217,000000,28.7698,28.7955,28.752,28.7955,321.926,0
+HAIL.US,D,20191218,000000,28.8528,28.8528,28.8528,28.8528,4.04938,0
+HAIL.US,D,20191219,000000,28.8448,28.8448,28.8448,28.8448,146.79,0
+HAIL.US,D,20191220,000000,28.9308,28.9308,28.8291,28.8291,108.321,0
+HAIL.US,D,20191223,000000,29.2015,29.2015,28.914,28.9595,676.247,0
+HAIL.US,D,20191224,000000,28.8093,28.8508,28.8093,28.8508,412.025,0
+HAIL.US,D,20191226,000000,28.8675,28.8685,28.8498,28.8685,254.099,0
+HAIL.US,D,20191227,000000,28.8379,28.8379,28.6444,28.6571,1192.54,0
+HAIL.US,D,20191230,000000,28.7905,29.2212,28.7905,28.8577,1472.96,0
+HAIL.US,D,20191231,000000,28.9989,28.9989,28.9989,28.9989,236.889,0
+HAIL.US,D,20200102,000000,29.7339,29.7339,29.4632,29.5462,3516.89,0
+HAIL.US,D,20200103,000000,29.3565,29.3565,29.0948,29.0948,446.444,0
+HAIL.US,D,20200106,000000,28.8765,29.1826,28.8765,29.1412,13713.2,0
+HAIL.US,D,20200107,000000,29.1274,29.1274,29.1274,29.1274,10.1234,0
+HAIL.US,D,20200108,000000,29.5067,29.5067,29.5067,29.5067,45.5556,0
+HAIL.US,D,20200109,000000,29.4672,29.5313,29.4672,29.5313,378.617,0
+HAIL.US,D,20200110,000000,29.6282,29.6282,29.5827,29.5827,392.79,0
+HAIL.US,D,20200113,000000,29.7902,30.0757,29.7902,30.0757,673.21,0
+HAIL.US,D,20200114,000000,30.0786,30.1734,30.0786,30.1151,731.926,0
+HAIL.US,D,20200115,000000,30.2693,30.3947,30.0598,30.0608,2662.47,0
+HAIL.US,D,20200116,000000,30.5321,30.5321,30.2228,30.4264,2277.78,0
+HAIL.US,D,20200117,000000,30.4856,30.5775,30.4579,30.5775,981.976,0
+HAIL.US,D,20200121,000000,30.7425,30.7425,30.454,30.6071,2552.12,0
+HAIL.US,D,20200122,000000,30.9074,30.9321,30.2722,30.3542,3541.18,0
+HAIL.US,D,20200123,000000,29.963,30.2871,29.963,30.2871,754.198,0
+HAIL.US,D,20200124,000000,30.3275,30.3275,29.8673,29.8751,18686.9,0
+HAIL.US,D,20200127,000000,29.9531,29.9531,28.9041,29.0948,1716.94,0
+HAIL.US,D,20200128,000000,29.7803,29.8416,29.724,29.8416,751.161,0
+HAIL.US,D,20200129,000000,29.807,29.8267,29.7141,29.7536,11782.7,0
+HAIL.US,D,20200130,000000,29.2883,29.5166,29.2706,29.5166,2231.21,0
+HAIL.US,D,20200131,000000,28.6918,28.7609,28.6048,28.7609,1220.89,0
+HAIL.US,D,20200203,000000,29.0385,29.4702,29.0385,29.4692,1338.32,0
+HAIL.US,D,20200204,000000,30.4817,30.4827,30.3789,30.4194,805.828,0
+HAIL.US,D,20200205,000000,30.9933,30.9933,30.2712,30.4619,1772.61,0
+HAIL.US,D,20200206,000000,30.3562,30.3562,30.3167,30.3167,513.259,0
+HAIL.US,D,20200207,000000,30.2179,30.2179,30.0006,30.054,925.285,0
+HAIL.US,D,20200210,000000,30.2811,30.5518,30.2228,30.453,9365.22,0
+HAIL.US,D,20200211,000000,30.7998,30.8699,30.7998,30.8699,844.297,0
+HAIL.US,D,20200212,000000,31.3104,31.3104,31.3104,31.3104,120.469,0
+HAIL.US,D,20200213,000000,31.3016,31.43,31.1959,31.43,4006.86,0
+HAIL.US,D,20200214,000000,31.3884,31.3884,30.7809,30.8649,15224.6,0
+HAIL.US,D,20200218,000000,30.9262,31.1573,30.9262,31.1573,977.927,0
+HAIL.US,D,20200219,000000,31.834,31.9624,31.834,31.9624,1115.6,0
+HAIL.US,D,20200220,000000,31.9663,32.0819,31.9564,32.0819,2060.12,0
+HAIL.US,D,20200221,000000,31.7273,31.7273,31.4941,31.5593,2539.97,0
+HAIL.US,D,20200224,000000,30.0204,30.0875,29.8949,29.9384,1446.64,0
+HAIL.US,D,20200225,000000,30.05,30.05,29.0019,29.0019,1637.97,0
+HAIL.US,D,20200226,000000,29.0286,29.0286,28.6542,28.6542,2030.76,0
+HAIL.US,D,20200227,000000,27.1132,27.9312,27.0836,27.0836,7163.36,0
+HAIL.US,D,20200228,000000,26.1027,27.055,25.0339,27.055,4368.27,0
+HAIL.US,D,20200302,000000,27.5271,27.7099,27.0609,27.7099,780.519,0
+HAIL.US,D,20200303,000000,27.2475,27.4738,26.9591,27.2348,1274.54,0
+HAIL.US,D,20200304,000000,27.9786,27.9786,27.2475,27.859,6666.3,0
+HAIL.US,D,20200305,000000,26.6796,26.9878,26.4207,26.481,4636.54,0
+HAIL.US,D,20200306,000000,25.7165,26.0465,25.4952,25.6542,2435.7,0
+HAIL.US,D,20200309,000000,25.7165,25.7165,23.1462,23.241,3552.32,0
+HAIL.US,D,20200310,000000,24.2832,24.3513,23.241,24.3513,16360.5,0
+HAIL.US,D,20200311,000000,23.4673,23.4673,22.999,22.999,1470.93,0
+HAIL.US,D,20200312,000000,20.7478,21.3396,20.4574,20.4574,1537.75,0
+HAIL.US,D,20200313,000000,21.221,21.381,20.4702,21.381,4069.63,0
+HAIL.US,D,20200316,000000,19.8044,20.1028,18.1884,18.7841,18060.2,0
+HAIL.US,D,20200317,000000,18.6221,19.0429,18.6221,19.0231,1244.17,0
+HAIL.US,D,20200318,000000,17.4149,17.6303,15.1154,16.768,6643.02,0
+HAIL.US,D,20200319,000000,17.6768,18.0423,17.6768,18.0423,711.679,0
+HAIL.US,D,20200320,000000,18.9481,19.0349,17.9,17.9,9155.66,0
+HAIL.US,D,20200323,000000,18.1617,18.1617,17.332,17.9869,5672.17,0
+HAIL.US,D,20200324,000000,18.9678,19.9833,18.9678,19.9833,3167.63,0
+HAIL.US,D,20200325,000000,20.3942,21.1113,20.3942,20.7122,9766.11,0
+HAIL.US,D,20200326,000000,20.8199,21.3069,20.8199,21.298,4762.07,0
+HAIL.US,D,20200327,000000,20.5987,20.5987,20.0435,20.3942,4466.47,0
+HAIL.US,D,20200330,000000,20.2875,20.3597,19.6257,20.3597,1706.81,0
+HAIL.US,D,20200331,000000,20.6945,20.7676,20.2302,20.2302,4005.85,0
+HAIL.US,D,20200401,000000,19.7037,19.7037,18.9055,18.9055,2746.49,0
+HAIL.US,D,20200402,000000,18.6961,18.8651,18.6961,18.8651,34692.1,0
+HAIL.US,D,20200403,000000,18.55,18.9085,18.2003,18.4887,23066.3,0
+HAIL.US,D,20200406,000000,19.4953,20.2974,19.4953,20.1808,5719.75,0
+HAIL.US,D,20200407,000000,21.298,21.3109,20.5601,20.6609,1362.61,0
+HAIL.US,D,20200408,000000,20.977,21.5954,20.8979,21.5954,2406.34,0
+HAIL.US,D,20200409,000000,22.4528,22.4725,21.8404,22.0517,1251.26,0
+HAIL.US,D,20200413,000000,22.1495,22.1495,21.6724,22.0902,1704.79,0
+HAIL.US,D,20200414,000000,22.841,22.923,22.6158,22.7255,3628.25,0
+HAIL.US,D,20200415,000000,22.4626,22.4626,21.8304,22.0083,3318.47,0
+HAIL.US,D,20200416,000000,22.0369,22.0369,21.8107,22.035,676.247,0
+HAIL.US,D,20200417,000000,22.5862,22.7788,22.5862,22.7788,726.865,0
+HAIL.US,D,20200420,000000,22.8113,22.9082,22.3254,22.3975,912.124,0
+HAIL.US,D,20200421,000000,21.8404,21.8404,21.5983,21.5983,694.469,0
+HAIL.US,D,20200422,000000,22.0547,22.2285,22.0547,22.1407,1157.11,0
+HAIL.US,D,20200423,000000,22.2957,22.2957,22.2957,22.2957,486.938,0
+HAIL.US,D,20200424,000000,22.2769,22.7146,22.2769,22.7116,551.729,0
+HAIL.US,D,20200427,000000,23.4317,23.7241,23.4317,23.7241,1547.87,0
+HAIL.US,D,20200428,000000,24.4313,24.4313,23.9948,23.9948,3018.81,0
+HAIL.US,D,20200429,000000,25.2384,25.2384,25.0971,25.0971,1240.12,0
+HAIL.US,D,20200430,000000,24.2673,24.295,24.2298,24.295,1369.7,0
+HAIL.US,D,20200501,000000,24.0549,24.0549,23.0633,23.0731,2218.05,0
+HAIL.US,D,20200504,000000,22.9862,23.2036,22.9339,23.2036,1484.1,0
+HAIL.US,D,20200505,000000,23.8792,23.8792,23.3793,23.3793,1737.18,0
+HAIL.US,D,20200506,000000,23.568,24.0254,23.5483,23.5631,3926.89,0
+HAIL.US,D,20200507,000000,23.9671,24.1232,23.9671,23.9691,440.37,0
+HAIL.US,D,20200508,000000,24.6684,25.0093,24.6684,25.0093,1027.53,0
+HAIL.US,D,20200511,000000,24.3919,24.7514,24.3455,24.6625,6704.77,0
+HAIL.US,D,20200512,000000,24.5093,24.6467,23.9938,23.9938,1943.7,0
+HAIL.US,D,20200513,000000,23.7784,23.8021,22.8795,23.0415,18072.4,0
+HAIL.US,D,20200514,000000,22.9477,23.3359,22.9477,23.3359,516.296,0
+HAIL.US,D,20200515,000000,23.247,23.4208,23.2183,23.4208,1172.29,0
+HAIL.US,D,20200518,000000,24.5489,24.8216,24.5193,24.8216,7722.18,0
+HAIL.US,D,20200519,000000,24.6833,25.1406,24.6763,24.6763,3472.34,0
+HAIL.US,D,20200520,000000,25.2384,25.3925,25.1604,25.1604,1234.05,0
+HAIL.US,D,20200521,000000,25.2087,25.2087,24.7514,24.9944,1324.14,0
+HAIL.US,D,20200522,000000,24.8907,24.8907,24.8907,24.8907,242.963,0
+HAIL.US,D,20200526,000000,25.6839,26.1422,25.6839,25.9279,754.198,0
+HAIL.US,D,20200527,000000,26.0483,26.562,26.0483,26.562,15137.6,0
+HAIL.US,D,20200528,000000,26.4899,26.5107,25.915,25.915,1317.06,0
+HAIL.US,D,20200529,000000,25.7036,26.0128,25.432,26.0128,1326.17,0
+HAIL.US,D,20200601,000000,26.3052,26.8485,26.3052,26.8406,3636.34,0
+HAIL.US,D,20200602,000000,27.1428,27.1428,27.1428,27.1428,281.432,0
+HAIL.US,D,20200603,000000,28.1109,28.3588,28.1109,28.2531,2622.99,0
+HAIL.US,D,20200604,000000,28.6868,28.6868,28.432,28.669,5501.09,0
+HAIL.US,D,20200605,000000,29.724,29.9067,29.5067,29.5067,16422.2,0
+HAIL.US,D,20200608,000000,30.3227,30.3227,30.0016,30.2811,8353.88,0
+HAIL.US,D,20200609,000000,29.9739,30.1103,29.5877,29.8692,4580.86,0
+HAIL.US,D,20200610,000000,29.8484,30.1774,29.8484,29.8633,6781.71,0
+HAIL.US,D,20200611,000000,28.7234,29.4415,27.1804,27.1892,4171.88,0
+HAIL.US,D,20200612,000000,28.6305,28.6305,27.5676,28.2206,15320.8,0
+HAIL.US,D,20200615,000000,27.5192,28.8775,27.5192,28.8775,2616.91,0
+HAIL.US,D,20200616,000000,29.9453,29.9453,29.397,29.397,679.284,0
+HAIL.US,D,20200617,000000,29.645,29.645,29.0128,29.0128,1282.64,0
+HAIL.US,D,20200618,000000,29.0424,29.2281,28.9169,29.2281,19084.7,0
+HAIL.US,D,20200619,000000,32.0424,32.0424,29.2074,29.2963,11163.1,0
+HAIL.US,D,20200622,000000,29.558,29.558,29.4603,29.4603,848.346,0
+HAIL.US,D,20200623,000000,30.1497,30.1497,29.6746,30.0046,13581.6,0
+HAIL.US,D,20200624,000000,29.7003,29.8484,29.0424,29.0424,1638.98,0
+HAIL.US,D,20200625,000000,28.7945,29.3427,28.7698,29.3427,1787.8,0
+HAIL.US,D,20200626,000000,29.0405,29.0405,28.4685,28.6601,4320.69,0
+HAIL.US,D,20200629,000000,29.0207,30.1685,29.0207,30.054,2517.7,0
+HAIL.US,D,20200630,000000,30.1597,30.9005,30.1597,30.7108,3828.69,0
+HAIL.US,D,20200701,000000,30.94,30.94,30.4322,30.5814,8804.38,0
+HAIL.US,D,20200702,000000,31.4063,32.4395,31.3963,31.4359,37494.2,0
+HAIL.US,D,20200706,000000,33.0697,33.6664,32.2152,32.4849,43089.5,0
+HAIL.US,D,20200707,000000,34.5989,34.5989,31.751,31.9337,10538.5,0
+HAIL.US,D,20200708,000000,34.6472,34.6472,31.6551,32.072,83210.8,0
+HAIL.US,D,20200709,000000,32.6025,32.6025,30.7928,31.75,44524,0
+HAIL.US,D,20200710,000000,31.8725,32.5245,31.6304,32.5245,19101.9,0
+HAIL.US,D,20200713,000000,33.1674,33.1674,31.6788,31.6788,24637.4,0
+HAIL.US,D,20200714,000000,31.7855,32.5343,31.4556,32.4582,22391,0
+HAIL.US,D,20200715,000000,33.3917,33.3917,32.6123,33.3631,11470.9,0
+HAIL.US,D,20200716,000000,33.6732,33.6732,32.7476,32.9452,6141.9,0
+HAIL.US,D,20200717,000000,32.9245,32.9245,32.3615,32.72,9520.1,0
+HAIL.US,D,20200720,000000,33.0026,33.1863,32.5788,33.1556,9326.75,0
+HAIL.US,D,20200721,000000,33.6258,33.6258,33.203,33.203,6790.82,0
+HAIL.US,D,20200722,000000,33.1961,33.3631,33.1961,33.3631,2987.43,0
+HAIL.US,D,20200723,000000,33.616,33.6357,32.9827,33.0519,4110.12,0
+HAIL.US,D,20200724,000000,32.3703,32.6272,32.1075,32.3979,15418,0
+HAIL.US,D,20200727,000000,32.2341,32.8919,32.2341,32.8919,5544.62,0
+HAIL.US,D,20200728,000000,32.8702,32.8702,32.6025,32.6025,717.753,0
+HAIL.US,D,20200729,000000,32.8455,33.1566,32.8455,33.0559,4029.14,0
+HAIL.US,D,20200730,000000,32.6025,32.6025,32.2103,32.4435,8536.1,0
+HAIL.US,D,20200731,000000,32.6913,32.6913,31.4744,31.8478,6693.63,0
+HAIL.US,D,20200803,000000,31.9515,33.1369,31.9515,33.1369,6975.06,0
+HAIL.US,D,20200804,000000,33.2653,33.3818,33.0223,33.2969,6797.9,0
+HAIL.US,D,20200805,000000,33.6061,33.9142,33.4994,33.8955,3244.57,0
+HAIL.US,D,20200806,000000,34.0338,34.2096,33.9844,34.0368,7644.23,0
+HAIL.US,D,20200807,000000,33.8294,33.9942,33.6347,33.9696,2572.37,0
+HAIL.US,D,20200810,000000,34.2293,34.6966,34.2293,34.6532,5883.75,0
+HAIL.US,D,20200811,000000,34.6077,35.23,34.5504,34.5989,34363.1,0
+HAIL.US,D,20200812,000000,35.076,35.076,34.6077,34.9189,9795.46,0
+HAIL.US,D,20200813,000000,35.0374,35.1036,34.501,34.7964,13883.3,0
+HAIL.US,D,20200814,000000,34.7846,34.7846,34.5257,34.7579,11023.4,0
+HAIL.US,D,20200817,000000,34.9287,35.2399,34.8656,35.1826,18387.2,0
+HAIL.US,D,20200818,000000,35.4532,35.4532,35.0571,35.2044,8748.7,0
+HAIL.US,D,20200819,000000,35.3664,35.6005,35.1381,35.1381,8440.94,0
+HAIL.US,D,20200820,000000,34.9584,35.1174,34.7045,35.1036,5456.54,0
+HAIL.US,D,20200821,000000,34.9534,35.1234,34.9287,34.9446,4611.23,0
+HAIL.US,D,20200824,000000,35.2893,35.6104,35.2399,35.6104,10587.1,0
+HAIL.US,D,20200825,000000,35.8236,36.2633,35.718,36.2633,4563.65,0
+HAIL.US,D,20200826,000000,36.116,36.5833,36.116,36.5369,14456.3,0
+HAIL.US,D,20200827,000000,36.7888,36.7888,36.204,36.3818,10773.3,0
+HAIL.US,D,20200828,000000,36.7591,36.8036,36.4747,36.7236,12480.2,0
+HAIL.US,D,20200831,000000,36.3008,37.1404,36.3008,36.8885,42956.9,0
+HAIL.US,D,20200901,000000,37.0219,37.6215,36.6761,37.6215,58891.2,0
+HAIL.US,D,20200902,000000,38.0739,38.0739,37.0911,37.8082,17436.6,0
+HAIL.US,D,20200903,000000,37.4308,37.4308,35.8039,35.8988,43025.7,0
+HAIL.US,D,20200904,000000,35.8731,36.527,34.747,36.2217,63413.4,0
+HAIL.US,D,20200908,000000,35.0077,36.1645,34.9485,35.3427,42696.7,0
+HAIL.US,D,20200909,000000,35.7476,36.3789,35.7476,36.3502,19424.9,0
+HAIL.US,D,20200910,000000,36.7888,36.857,35.6676,35.7763,12820.3,0
+HAIL.US,D,20200911,000000,35.9343,36.1259,35.6202,36.0123,7506.55,0
+HAIL.US,D,20200914,000000,36.8668,37.1908,36.3067,37.1789,34039.1,0
+HAIL.US,D,20200915,000000,37.3913,37.742,37.3321,37.3874,14524.1,0
+HAIL.US,D,20200916,000000,37.7706,37.8477,37.2541,37.257,27650.2,0
+HAIL.US,D,20200917,000000,36.5438,37.2738,35.9818,37.0742,7330.4,0
+HAIL.US,D,20200918,000000,37.2639,37.4595,36.7888,37.2352,6053.83,0
+HAIL.US,D,20200921,000000,36.4776,36.4776,35.2695,36.0875,12080.3,0
+HAIL.US,D,20200922,000000,37.7726,37.7726,35.3328,35.7199,5620.54,0
+HAIL.US,D,20200923,000000,35.6202,35.718,34.3015,34.3163,39381.3,0
+HAIL.US,D,20200924,000000,34.0723,34.6206,32.883,34.0674,35680.1,0
+HAIL.US,D,20200925,000000,33.7207,34.745,33.7207,34.6946,26628.7,0
+HAIL.US,D,20200928,000000,35.7081,36.3117,35.7081,36.1951,15283.4,0
+HAIL.US,D,20200929,000000,36.5349,38.1243,35.9916,36.3216,20106.2,0
+HAIL.US,D,20200930,000000,36.6475,37.0031,36.1457,36.5083,16757.3,0
+HAIL.US,D,20201001,000000,37.1118,37.2708,36.7661,37.2659,15898.9,0
+HAIL.US,D,20201002,000000,36.7898,37.1789,36.1655,37.015,12918.5,0
+HAIL.US,D,20201005,000000,37.1118,38.1717,37.1118,38.148,183921,0
+HAIL.US,D,20201006,000000,38.4641,39.1072,37.899,37.9089,60832.9,0
+HAIL.US,D,20201007,000000,38.4256,39.3076,38.4256,39.2523,17957,0
+HAIL.US,D,20201008,000000,39.8203,40.0761,39.1802,39.3413,31661.1,0
+HAIL.US,D,20201009,000000,40.2658,40.2658,39.4479,39.9468,24287.2,0
+HAIL.US,D,20201012,000000,40.6955,40.8892,39.9833,40.0189,27150.1,0
+HAIL.US,D,20201013,000000,40.1503,40.1503,39.279,39.4549,22221,0
+HAIL.US,D,20201014,000000,39.4479,40.1997,39.4479,39.8944,24019.9,0
+HAIL.US,D,20201015,000000,39.7413,40.1107,39.1655,40.0742,22604.6,0
+HAIL.US,D,20201016,000000,40.4515,40.8605,40.0723,40.0998,20753.1,0
+HAIL.US,D,20201019,000000,40.5494,40.8219,39.6633,39.6633,22579.3,0
+HAIL.US,D,20201020,000000,40.1503,40.2945,39.7216,39.8243,17816.2,0
+HAIL.US,D,20201021,000000,39.9448,39.9448,39.3028,39.3235,8839.81,0
+HAIL.US,D,20201022,000000,39.5853,39.8767,39.1072,39.8084,9130.35,0
+HAIL.US,D,20201023,000000,40.1107,40.1107,39.6119,39.926,9167.81,0
+HAIL.US,D,20201026,000000,39.4973,39.4973,38.1757,38.6982,18450,0
+HAIL.US,D,20201027,000000,39.2336,39.2336,38.4097,38.474,7918.57,0
+HAIL.US,D,20201028,000000,38.1056,38.1056,37.1799,37.3192,12289.8,0
+HAIL.US,D,20201029,000000,37.7143,38.6271,37.6373,38.4838,18216.1,0
+HAIL.US,D,20201030,000000,38.1806,38.1994,37.1898,37.5246,19656.7,0
+HAIL.US,D,20201102,000000,37.6659,39.038,37.6659,38.7101,24690.1,0
+HAIL.US,D,20201103,000000,39.6139,40.257,39.0933,40.1503,30304.6,0
+HAIL.US,D,20201104,000000,43.0416,43.0416,39.8776,40.2194,32868.8,0
+HAIL.US,D,20201105,000000,41.4354,42.4875,41.0847,42.4025,131996,0
+HAIL.US,D,20201106,000000,42.8282,42.8282,41.8838,42.3412,48960.1,0
+HAIL.US,D,20201109,000000,45.7205,45.7205,44.2012,44.2902,79519.8,0
+HAIL.US,D,20201110,000000,44.5914,44.6883,43.2371,44.1321,55285.2,0
+HAIL.US,D,20201111,000000,44.6793,44.8256,44.2022,44.7761,48999.6,0
+HAIL.US,D,20201112,000000,45.0211,45.6909,44.3198,45.0774,39227.4,0
+HAIL.US,D,20201113,000000,45.6523,46.5977,44.4166,45.1801,54255.7,0
+HAIL.US,D,20201116,000000,46.6954,46.7152,45.7788,46.5286,110199,0
+HAIL.US,D,20201117,000000,47.1331,48.6918,45.8272,46.5848,49443,0
+HAIL.US,D,20201118,000000,47.0362,48.595,46.411,46.6361,55830.9,0
+HAIL.US,D,20201119,000000,46.7627,47.8749,46.5533,47.3978,43218,0
+HAIL.US,D,20201120,000000,47.7277,47.9322,47.4729,47.6606,68105.6,0
+HAIL.US,D,20201123,000000,48.516,50.0747,48.516,50.0461,137764,0
+HAIL.US,D,20201124,000000,51.4686,51.8093,49.4999,50.9223,158322,0
+HAIL.US,D,20201125,000000,50.6892,50.9223,49.3734,50.4155,95836.8,0
+HAIL.US,D,20201127,000000,51.0773,51.1663,50.4531,50.6694,51916.1,0
+HAIL.US,D,20201130,000000,51.0181,51.0181,48.6048,49.5009,82842.3,0
+HAIL.US,D,20201201,000000,50.4155,50.4352,49.0435,49.2361,67089.2,0
+HAIL.US,D,20201202,000000,48.7017,49.3912,46.9295,49.3349,88287.7,0
+HAIL.US,D,20201203,000000,49.5393,50.1133,49.1876,49.3447,74149.3,0
+HAIL.US,D,20201204,000000,49.8703,50.3286,49.1976,50.3,54326.5,0
+HAIL.US,D,20201207,000000,50.6012,50.6694,50.0658,50.4155,87625.7,0
+HAIL.US,D,20201208,000000,50.6595,51.4389,50.4352,51.262,155046,0
+HAIL.US,D,20201209,000000,51.7115,51.7994,49.7152,50.378,103339,0
+HAIL.US,D,20201210,000000,49.6757,50.5618,49.5097,50.5331,56718.7,0
+HAIL.US,D,20201211,000000,49.6362,50.3878,49.3823,49.81,59010.7,0
+HAIL.US,D,20201214,000000,50.5914,50.5914,49.6174,49.6657,49453.1,0
+HAIL.US,D,20201215,000000,50.5331,51.272,50.3582,51.2443,68673.5,0
+HAIL.US,D,20201216,000000,51.839,51.839,50.7178,51.2522,46179.2,0
+HAIL.US,D,20201217,000000,51.915,51.915,51.2443,51.8785,65724.5,0
+HAIL.US,D,20201218,000000,52.0325,52.5492,51.6581,51.9447,47527.6,0
+HAIL.US,D,20201221,000000,52.4039,52.4039,50.9025,52.1304,59527,0
+HAIL.US,D,20201222,000000,53.2604,53.4648,52.3249,53.4648,103764,0
+HAIL.US,D,20201223,000000,54.2452,54.4596,53.5923,54.0002,88655.2,0
+HAIL.US,D,20201224,000000,54.0892,54.0892,53.3,53.5439,34119.1,0
+HAIL.US,D,20201228,000000,54.6819,54.7214,53.3,53.3197,86848.2,0
+HAIL.US,D,20201229,000000,53.8738,53.8738,52.1995,52.5679,54984.6,0
+HAIL.US,D,20201230,000000,52.8613,53.8353,52.8613,53.8353,57628.8,0
+HAIL.US,D,20201231,000000,54.0496,54.0496,53.2703,53.455,50528.2,0
+HAIL.US,D,20210104,000000,54.1771,54.3509,52.4238,52.9967,129688,0
+HAIL.US,D,20210105,000000,53.2317,54.3213,52.9572,54.2255,87265.3,0
+HAIL.US,D,20210106,000000,55.6183,56.3117,54.8004,55.316,163699,0
+HAIL.US,D,20210107,000000,57.4892,58.5817,56.6229,58.5017,210943,0
+HAIL.US,D,20210108,000000,59.857,59.857,57.7322,58.7565,162653,0
+HAIL.US,D,20210111,000000,58.2597,59.2534,57.5959,59.0598,163681,0
+HAIL.US,D,20210112,000000,60.1582,61.1332,60.1395,61.0848,169298,0
+HAIL.US,D,20210113,000000,62.362,62.362,60.5741,60.8319,120553,0
+HAIL.US,D,20210114,000000,61.387,62.3906,61.0947,61.8444,161468,0
+HAIL.US,D,20210115,000000,61.9718,62.2148,59.1458,59.9755,130525,0
+HAIL.US,D,20210119,000000,61.387,62.3225,60.9001,62.3126,195599,0
+HAIL.US,D,20210120,000000,63.6185,63.8575,62.1665,63.5602,126305,0
+HAIL.US,D,20210121,000000,63.5602,64.2418,62.7512,64.1055,117322,0
+HAIL.US,D,20210122,000000,63.2382,63.9672,62.7117,63.8704,116755,0
+HAIL.US,D,20210125,000000,64.2122,64.8454,61.4364,63.0436,166512,0
+HAIL.US,D,20210126,000000,63.8151,64.4859,63.3755,64.4374,156092,0
+HAIL.US,D,20210127,000000,62.4391,63.4041,60.9001,61.5224,134692,0
+HAIL.US,D,20210128,000000,62.3028,62.6436,60.9001,61.8059,117766,0
+HAIL.US,D,20210129,000000,61.387,61.9906,59.5843,60.1395,125911,0
+HAIL.US,D,20210201,000000,60.5484,62.606,60.2343,62.4786,172090,0
+HAIL.US,D,20210202,000000,64.2912,64.2912,62.3126,63.092,350033,0
+HAIL.US,D,20210203,000000,63.8438,64.3929,63.4782,64.1153,205734,0
+HAIL.US,D,20210204,000000,65.2751,65.363,64.4325,65.363,138450,0
+HAIL.US,D,20210205,000000,65.9863,65.9863,64.714,65.4509,124595,0
+HAIL.US,D,20210208,000000,66.1917,67.1657,66.0633,67.1657,213440,0
+HAIL.US,D,20210209,000000,67.2339,68.4212,66.5335,68.4212,190357,0
+HAIL.US,D,20210210,000000,69.3202,69.6007,66.9889,68.1011,209280,0
+HAIL.US,D,20210211,000000,68.2671,68.5782,66.2313,67.7782,211632,0
+HAIL.US,D,20210212,000000,67.7782,68.1259,66.7607,67.9934,103233,0
+HAIL.US,D,20210216,000000,69.0652,69.1235,67.2832,67.7495,447307,0
+HAIL.US,D,20210217,000000,66.736,67.224,65.0992,66.2876,161777,0
+HAIL.US,D,20210218,000000,64.797,64.8937,62.5665,62.7019,209807,0
+HAIL.US,D,20210219,000000,64.145,65.2652,64.0868,64.8256,154543,0
+HAIL.US,D,20210222,000000,63.9287,64.6221,62.849,63.014,223957,0
+HAIL.US,D,20210223,000000,60.6265,61.5096,57.9969,61.1816,308167,0
+HAIL.US,D,20210224,000000,61.3683,63.0821,60.745,63.0239,237915,0
+HAIL.US,D,20210225,000000,62.6258,62.9162,59.6239,59.9844,185026,0
+HAIL.US,D,20210226,000000,59.9755,60.7539,58.6785,60.1582,89343.6,0
+HAIL.US,D,20210301,000000,61.9531,62.5962,61.314,62.4489,98511.4,0
+HAIL.US,D,20210302,000000,62.5863,62.6159,61.309,61.3772,97519.3,0
+HAIL.US,D,20210303,000000,61.6607,62.1565,59.9163,59.9261,87682.3,0
+HAIL.US,D,20210304,000000,59.3117,60.2175,55.7358,57.2857,178160,0
+HAIL.US,D,20210305,000000,57.8991,58.1836,54.0595,58.1234,169768,0
+HAIL.US,D,20210308,000000,57.9574,59.2248,57.5188,57.586,144055,0
+HAIL.US,D,20210309,000000,58.9512,60.6462,58.6291,60.2768,84787,0
+HAIL.US,D,20210310,000000,61.5718,62.1862,60.2768,60.8902,110734,0
+HAIL.US,D,20210311,000000,62.2336,63.1601,61.9135,63.1503,117084,0
+HAIL.US,D,20210312,000000,62.2731,63.6372,61.7486,63.5988,122067,0
+HAIL.US,D,20210315,000000,63.9089,64.1153,63.1316,64.0956,69117.9,0
+HAIL.US,D,20210316,000000,64.1352,64.1352,61.8741,62.4391,105618,0
+HAIL.US,D,20210317,000000,61.4463,63.4832,60.9199,63.4041,46627.6,0
+HAIL.US,D,20210318,000000,63.0534,63.1987,61.1046,61.309,53016.6,0
+HAIL.US,D,20210319,000000,61.0848,62.0598,60.2768,61.8345,67452.6,0
+HAIL.US,D,20210322,000000,61.9037,62.2652,61.1302,61.5906,47928.5,0
+HAIL.US,D,20210323,000000,60.9258,60.9258,58.6755,58.9788,104918,0
+HAIL.US,D,20210324,000000,59.4964,59.4964,57.1099,57.1296,107173,0
+HAIL.US,D,20210325,000000,55.887,57.9396,55.6222,57.8043,66697.4,0
+HAIL.US,D,20210326,000000,57.991,58.6558,57.0407,58.6064,37345.4,0
+HAIL.US,D,20210329,000000,58.1668,58.5372,57.0832,57.3835,42836.4,0
+HAIL.US,D,20210330,000000,56.9924,58.8425,56.9706,58.7822,138664,0
+HAIL.US,D,20210331,000000,59.5853,60.0457,59.125,59.7019,86386.5,0
+HAIL.US,D,20210401,000000,60.9939,60.9939,60.2788,60.7302,217822,0
+HAIL.US,D,20210405,000000,61.7091,61.7091,60.6896,61.5708,61327.9,0
+HAIL.US,D,20210406,000000,61.4641,61.719,61.1599,61.2676,64534,0
+HAIL.US,D,20210407,000000,61.1885,61.1885,59.8787,59.9774,38489.4,0
+HAIL.US,D,20210408,000000,60.4269,60.9159,59.931,60.7401,66480.8,0
+HAIL.US,D,20210409,000000,60.5919,60.6709,60.2353,60.6314,31987.1,0
+HAIL.US,D,20210412,000000,60.4753,60.6314,59.5162,59.7898,39379.2,0
+HAIL.US,D,20210413,000000,59.859,60.0258,59.1151,59.849,223615,0
+HAIL.US,D,20210414,000000,59.9864,60.8082,59.6831,59.8096,45408.8,0
+HAIL.US,D,20210415,000000,60.2007,60.2007,58.8998,59.4667,215317,0
+HAIL.US,D,20210416,000000,59.4964,60.0584,59.3009,59.8096,44323.5,0
+HAIL.US,D,20210419,000000,59.7117,59.7117,58.3911,58.8701,55655.7,0
+HAIL.US,D,20210420,000000,58.3821,58.5077,56.9548,57.3153,83478.1,0
+HAIL.US,D,20210421,000000,56.9834,59.0677,56.6308,59.0677,39082.6,0
+HAIL.US,D,20210422,000000,59.6249,60.0258,58.6361,58.8801,36820,0
+HAIL.US,D,20210423,000000,59.3305,60.8675,59.2712,60.7203,43444.8,0
+HAIL.US,D,20210426,000000,61.063,61.5214,60.9643,61.3663,37172.3,0
+HAIL.US,D,20210427,000000,61.6201,61.64,61.0038,61.3564,76463.5,0
+HAIL.US,D,20210428,000000,61.1599,61.3762,60.7993,61.2083,120225,0
+HAIL.US,D,20210429,000000,61.5313,61.5313,59.5705,60.181,51124.5,0
+HAIL.US,D,20210430,000000,59.5656,60.0407,59.0381,59.1743,91818.8,0
+HAIL.US,D,20210503,000000,59.7414,59.7414,58.6854,58.8415,80146.4,0
+HAIL.US,D,20210504,000000,58.0581,58.0581,56.5221,57.3736,51944.5,0
+HAIL.US,D,20210505,000000,57.991,58.1954,57.3835,57.5505,26164.1,0
+HAIL.US,D,20210506,000000,57.4022,57.5979,56.5123,57.3736,123633,0
+HAIL.US,D,20210507,000000,57.5406,58.5077,57.3351,58.3328,30129.4,0
+HAIL.US,D,20210510,000000,58.2054,58.2153,56.5617,56.5617,62770.5,0
+HAIL.US,D,20210511,000000,54.8981,56.7365,54.5959,56.5419,46576,0
+HAIL.US,D,20210512,000000,55.8079,56.4154,54.5574,54.6334,53029.7,0
+HAIL.US,D,20210513,000000,55.0355,56.043,54.2532,54.9763,43614.9,0
+HAIL.US,D,20210514,000000,55.642,56.9834,55.6143,56.8649,21290.6,0
+HAIL.US,D,20210517,000000,56.5517,57.1879,56.1606,57.0121,27958.9,0
+HAIL.US,D,20210518,000000,57.3835,57.9219,57.0121,57.1296,33522.8,0
+HAIL.US,D,20210519,000000,55.8672,56.8057,55.4998,56.7958,25795.6,0
+HAIL.US,D,20210520,000000,57.2867,57.5306,56.9044,57.4122,19622.3,0
+HAIL.US,D,20210521,000000,57.9713,58.2103,57.7055,57.8339,22508.5,0
+HAIL.US,D,20210524,000000,58.235,58.5678,57.8339,58.2251,33404.4,0
+HAIL.US,D,20210525,000000,58.5274,58.8998,57.903,57.9663,21494.1,0
+HAIL.US,D,20210526,000000,58.1273,59.2909,58.068,59.2326,15178.1,0
+HAIL.US,D,20210527,000000,59.6544,60.4457,59.614,60.3972,28081.4,0
+HAIL.US,D,20210528,000000,60.7105,60.7105,60.26,60.4072,19966.5,0
+HAIL.US,D,20210601,000000,60.9455,61.4246,60.7806,61.307,23975.4,0
+HAIL.US,D,20210602,000000,61.561,61.7684,61.1016,61.551,32334.3,0
+HAIL.US,D,20210603,000000,61.307,62.2208,61.15,61.6498,51275.3,0
+HAIL.US,D,20210604,000000,62.1674,62.4025,61.9135,62.3245,24640.5,0
+HAIL.US,D,20210607,000000,62.3344,62.5892,62.1487,62.5793,30246.8,0
+HAIL.US,D,20210608,000000,62.9706,63.2639,62.4035,63.1167,48036.8,0
+HAIL.US,D,20210609,000000,63.3321,63.3321,62.2949,62.2949,22022.5,0
+HAIL.US,D,20210610,000000,62.5695,62.5695,61.633,61.7585,21749.2,0
+HAIL.US,D,20210611,000000,61.797,62.7058,61.797,62.7058,23670.6,0
+HAIL.US,D,20210614,000000,62.843,62.843,62.0894,62.2553,31446.5,0
+HAIL.US,D,20210615,000000,62.3146,62.3146,61.3851,61.5214,77440.4,0
+HAIL.US,D,20210616,000000,61.395,61.469,60.4506,61.0236,41563.9,0
+HAIL.US,D,20210617,000000,60.8862,61.2873,59.6544,60.3578,25350.1,0
+HAIL.US,D,20210618,000000,59.7117,59.7117,58.7437,59.0578,38515.7,0
+HAIL.US,D,20210621,000000,59.3709,59.5962,58.6745,58.9886,72944.6,0
+HAIL.US,D,20210622,000000,58.9886,59.1843,58.4484,59.1448,32327.2,0
+HAIL.US,D,20210623,000000,59.3897,60.6255,59.3897,60.3805,31761.3,0
+HAIL.US,D,20210624,000000,60.9297,60.989,60.3815,60.5652,18535,0
+HAIL.US,D,20210625,000000,60.9692,61.0285,60.4862,60.5672,32522.6,0
+HAIL.US,D,20210628,000000,60.9396,61.1747,60.5811,61.1066,32776.7,0
+HAIL.US,D,20210629,000000,61.2033,61.3021,60.6818,60.9317,13417.6,0
+HAIL.US,D,20210630,000000,60.7539,61.0186,60.5425,60.8902,29012.8,0
+HAIL.US,D,20210701,000000,61.2724,61.3169,60.2728,60.5672,30227.6,0
+HAIL.US,D,20210702,000000,60.8122,60.8122,59.6456,59.8017,28940.9,0
+HAIL.US,D,20210706,000000,59.772,59.772,58.6548,59.0766,48291.9,0
+HAIL.US,D,20210707,000000,59.2623,59.2623,57.1345,57.4971,62785.7,0
+HAIL.US,D,20210708,000000,56.0657,57.3696,55.8791,57.0259,53601.7,0
+HAIL.US,D,20210709,000000,57.742,58.2923,57.4279,58.2755,48617.9,0
+HAIL.US,D,20210712,000000,58.2527,58.4681,57.7322,58.4286,42367.7,0
+HAIL.US,D,20210713,000000,58.0858,58.2429,57.3114,57.3983,70542.3,0
+HAIL.US,D,20210714,000000,57.6048,57.6591,56.0756,56.1932,66074.8,0
+HAIL.US,D,20210715,000000,55.8889,56.6248,55.2518,55.7912,59614,0
+HAIL.US,D,20210716,000000,56.1438,56.2229,54.5564,54.8498,71353.2,0
+HAIL.US,D,20210719,000000,53.5064,54.4764,52.9166,54.0941,61686.3,0
+HAIL.US,D,20210720,000000,54.2996,55.8593,53.8392,55.5649,42389.9,0
+HAIL.US,D,20210721,000000,55.9966,57.099,55.8988,57.0654,17804.1,0
+HAIL.US,D,20210722,000000,57.1741,57.1741,55.8139,55.9383,42677.5,0
+HAIL.US,D,20210723,000000,56.4283,56.4283,55.5264,55.9581,30496.9,0
+HAIL.US,D,20210726,000000,55.7418,56.6683,55.7418,56.213,25115.3,0
+HAIL.US,D,20210727,000000,55.9087,55.9087,54.1336,54.7313,27316.1,0
+HAIL.US,D,20210728,000000,55.1738,56.4184,55.1738,56.2623,23664.6,0
+HAIL.US,D,20210729,000000,56.6831,57.3114,56.5458,56.86,24079.6,0
+HAIL.US,D,20210730,000000,56.448,57.5762,56.292,56.9687,29650.6,0
+HAIL.US,D,20210802,000000,57.4082,58.1056,56.9874,56.9874,24031,0
+HAIL.US,D,20210803,000000,57.3312,57.3312,56.203,57.0071,27684.6,0
+HAIL.US,D,20210804,000000,56.7711,57.0071,55.9966,55.9966,28431.7,0
+HAIL.US,D,20210805,000000,56.3216,57.0753,56.1883,56.8304,44738.6,0
+HAIL.US,D,20210806,000000,57.0852,57.0852,56.6446,56.7118,25005.9,0
+HAIL.US,D,20210809,000000,56.615,57.3934,56.3601,57.1524,23636.2,0
+HAIL.US,D,20210810,000000,57.4773,57.8606,57.1642,57.5465,20440.2,0
+HAIL.US,D,20210811,000000,57.4576,57.4576,56.3897,57.0555,23937.9,0
+HAIL.US,D,20210812,000000,56.9972,56.9972,56.124,56.3897,26974.9,0
+HAIL.US,D,20210813,000000,56.3601,56.37,55.4582,55.5067,24309.4,0
+HAIL.US,D,20210816,000000,55.075,55.075,54.4793,54.6917,42038.7,0
+HAIL.US,D,20210817,000000,54.0249,54.0348,52.9364,53.5558,30907.9,0
+HAIL.US,D,20210818,000000,53.5558,54.339,53.379,53.5162,23354.8,0
+HAIL.US,D,20210819,000000,52.8683,53.0154,52.0938,52.2301,36439.4,0
+HAIL.US,D,20210820,000000,52.2015,52.8287,52.2015,52.7418,33612.9,0
+HAIL.US,D,20210823,000000,53.0747,54.1632,53.0747,54.0448,48195.8,0
+HAIL.US,D,20210824,000000,54.2719,55.2113,54.2719,55.154,14583.8,0
+HAIL.US,D,20210825,000000,55.1047,55.5008,54.8953,55.0651,17729.2,0
+HAIL.US,D,20210826,000000,54.9861,55.6143,54.428,54.5949,32791.9,0
+HAIL.US,D,20210827,000000,54.7707,55.6993,54.7707,55.5561,19804.5,0
+HAIL.US,D,20210830,000000,55.722,55.7516,54.9861,55.2715,24088.7,0
+HAIL.US,D,20210831,000000,55.242,55.6628,55.0256,55.5067,49748.7,0
+HAIL.US,D,20210901,000000,55.6045,56.3067,55.5649,55.8296,15071.8,0
+HAIL.US,D,20210902,000000,56.1833,56.4767,56.0065,56.2229,27615.8,0
+HAIL.US,D,20210903,000000,56.0065,56.2229,55.6242,55.7122,24692.1,0
+HAIL.US,D,20210907,000000,55.8099,56.2426,55.7122,55.7516,33385.1,0
+HAIL.US,D,20210908,000000,55.6341,55.6341,54.2996,54.6147,22227,0
+HAIL.US,D,20210909,000000,54.428,55.156,54.339,54.83,14743.8,0
+HAIL.US,D,20210910,000000,55.2617,55.5748,54.3687,54.3687,82551.8,0
+HAIL.US,D,20210913,000000,54.8103,55.2222,53.9371,55.0355,16459.7,0
+HAIL.US,D,20210914,000000,55.2518,55.3792,54.1929,54.3885,30784.4,0
+HAIL.US,D,20210915,000000,54.4972,55.0454,54.1603,54.996,24474.4,0
+HAIL.US,D,20210916,000000,54.8794,54.9327,54.3539,54.7313,12224,0
+HAIL.US,D,20210917,000000,54.7214,54.8103,54.3687,54.7905,24325.6,0
+HAIL.US,D,20210920,000000,53.1676,53.3553,52.1847,52.7754,25642.7,0
+HAIL.US,D,20210921,000000,53.2564,53.4857,52.7409,53.2268,17707.9,0
+HAIL.US,D,20210922,000000,53.5024,54.504,53.5024,54.2106,13914.7,0
+HAIL.US,D,20210923,000000,54.585,55.5482,54.585,55.401,37505.4,0
+HAIL.US,D,20210924,000000,54.9278,55.4602,54.9278,55.1254,75369.2,0
+HAIL.US,D,20210927,000000,55.076,56.4629,55.0513,56.2564,27686.6,0
+HAIL.US,D,20210928,000000,55.6657,56.1083,54.4764,54.5257,12838.5,0
+HAIL.US,D,20210929,000000,54.7214,54.8103,53.7869,53.8659,19425.9,0
+HAIL.US,D,20210930,000000,54.0724,54.4319,53.6802,53.8561,13272.8,0
+HAIL.US,D,20211001,000000,54.2008,54.3332,53.296,54.0486,24126.2,0
+HAIL.US,D,20211004,000000,54.0032,54.0032,52.9117,52.9907,23108.8,0
+HAIL.US,D,20211005,000000,53.1676,53.8955,52.9413,53.5123,20117.3,0
+HAIL.US,D,20211006,000000,52.7754,53.2367,52.4109,53.0006,11080.1,0
+HAIL.US,D,20211007,000000,53.5617,54.746,53.5617,54.2403,25502,0
+HAIL.US,D,20211008,000000,54.2206,54.8004,54.2206,54.3875,6914.32,0
+HAIL.US,D,20211011,000000,54.2699,55.0533,54.0724,54.0724,16495.1,0
+HAIL.US,D,20211012,000000,54.2699,55.0266,54.2699,54.9278,10120.4,0
+HAIL.US,D,20211013,000000,55.1847,55.5185,54.9081,55.4306,9680.06,0
+HAIL.US,D,20211014,000000,55.8129,56.1576,55.6558,56.0105,21567,0
+HAIL.US,D,20211015,000000,56.4431,56.8264,56.1675,56.1675,14298.3,0
+HAIL.US,D,20211018,000000,55.961,56.285,55.6756,56.1576,18461.1,0
+HAIL.US,D,20211019,000000,56.365,56.7424,56.0983,56.5607,20211.5,0
+HAIL.US,D,20211020,000000,56.4629,56.9104,56.3058,56.7078,12574.3,0
+HAIL.US,D,20211021,000000,56.5705,57.3094,56.5705,56.9696,17468,0
+HAIL.US,D,20211022,000000,56.8067,56.9094,55.9067,56.1083,36699.5,0
+HAIL.US,D,20211025,000000,56.5113,57.4458,56.375,57.3479,22095.4,0
+HAIL.US,D,20211026,000000,57.6719,57.9476,56.4727,56.4727,28494.5,0
+HAIL.US,D,20211027,000000,56.62,56.8491,55.9512,55.9512,16669.3,0
+HAIL.US,D,20211028,000000,56.3848,57.6472,56.3848,57.6423,17272.6,0
+HAIL.US,D,20211029,000000,57.4161,57.9476,57.4132,57.8596,17612.8,0
+HAIL.US,D,20211101,000000,58.2725,59.3927,58.2725,59.3828,20480.7,0
+HAIL.US,D,20211102,000000,59.4717,62.846,58.8128,61.144,73081.3,0
+HAIL.US,D,20211103,000000,60.8003,61.311,60.0723,61.1925,33879.1,0
+HAIL.US,D,20211104,000000,61.311,61.9561,60.8556,61.0364,23106.8,0
+HAIL.US,D,20211105,000000,61.5076,61.5856,60.8695,61.3703,26302.7,0
+HAIL.US,D,20211108,000000,61.961,63.17,61.961,62.9241,46952.6,0
+HAIL.US,D,20211109,000000,63.1503,63.1503,61.1193,61.3209,54620.1,0
+HAIL.US,D,20211110,000000,60.7706,61.2814,59.5013,60.023,37492.2,0
+HAIL.US,D,20211111,000000,60.8299,61.8721,60.4852,61.6261,33853.8,0
+HAIL.US,D,20211112,000000,61.7248,62.0035,61.557,61.9708,43271.7,0
+HAIL.US,D,20211115,000000,62.2949,62.2949,61.4591,61.9808,37928.5,0
+HAIL.US,D,20211116,000000,61.9995,62.6495,61.715,62.6495,36741.1,0
+HAIL.US,D,20211117,000000,62.5507,62.6593,61.469,61.8227,37526.6,0
+HAIL.US,D,20211118,000000,62.0924,62.0924,60.3617,60.8981,30565.7,0
+HAIL.US,D,20211119,000000,60.8398,61.389,60.8003,61.144,25743.9,0
+HAIL.US,D,20211122,000000,61.469,62.0874,60.3667,60.7706,28162.4,0
+HAIL.US,D,20211123,000000,60.6818,61.4177,59.7473,60.4259,23841.7,0
+HAIL.US,D,20211124,000000,59.8263,60.7114,59.3927,60.7114,10251,0
+HAIL.US,D,20211126,000000,58.8721,58.9611,57.5623,58.2745,35198.2,0
+HAIL.US,D,20211129,000000,59.442,59.7374,58.4197,59.0983,32231,0
+HAIL.US,D,20211130,000000,58.7249,59.1082,56.8629,57.9476,26456.6,0
+HAIL.US,D,20211201,000000,59.1082,59.695,56.5508,56.5804,26150.9,0
+HAIL.US,D,20211202,000000,56.6496,57.6423,56.3058,57.2985,33812.3,0
+HAIL.US,D,20211203,000000,57.4753,57.4753,54.9081,55.4602,27192.6,0
+HAIL.US,D,20211206,000000,55.8228,56.7128,54.26,56.2564,48918.6,0
+HAIL.US,D,20211207,000000,57.5346,58.4977,57.5346,57.9574,23234.3,0
+HAIL.US,D,20211208,000000,58.0364,58.6162,57.2848,58.4098,30047.4,0
+HAIL.US,D,20211209,000000,57.9673,58.3407,56.8135,56.856,12829.4,0
+HAIL.US,D,20211210,000000,57.3776,57.5445,56.5409,56.8925,15445.3,0
+HAIL.US,D,20211213,000000,56.7572,56.7868,55.1658,55.4988,32276.6,0
+HAIL.US,D,20211214,000000,54.8004,55.5571,54.5159,54.918,49924.8,0
+HAIL.US,D,20211215,000000,54.8597,55.7151,53.6901,55.6953,27724.1,0
+HAIL.US,D,20211216,000000,56.2466,56.2466,53.6407,53.9647,22508.5,0
+HAIL.US,D,20211217,000000,53.4333,54.4546,52.7556,53.8462,45605.2,0
+HAIL.US,D,20211220,000000,52.6332,52.6332,51.597,52.0701,50506.9,0
+HAIL.US,D,20211221,000000,52.6628,53.9242,52.6332,53.8659,27223,0
+HAIL.US,D,20211222,000000,53.699,54.3845,53.4797,54.2413,24511.9,0
+HAIL.US,D,20211223,000000,54.3993,55.6914,54.2907,55.4257,24974.5,0
+HAIL.US,D,20211227,000000,55.4158,55.7458,55.1294,55.5047,33025.7,0
+HAIL.US,D,20211228,000000,55.4948,55.8396,54.75,54.7638,25960.6,0
+HAIL.US,D,20211229,000000,54.7046,54.7046,53.6832,53.7671,23979.4,0
+HAIL.US,D,20211230,000000,53.7277,55.5442,53.7277,54.8231,27915.4,0
+HAIL.US,D,20211231,000000,54.6453,55.3861,54.4783,54.4883,19462.3,0
+HAIL.US,D,20220103,000000,55.1985,56.1457,55.0898,55.9087,34602,0
+HAIL.US,D,20220104,000000,56.1162,56.3334,55.0503,55.9383,23031.9,0
+HAIL.US,D,20220105,000000,55.8198,56.2564,54.0635,54.0832,17345.5,0
+HAIL.US,D,20220106,000000,54.1524,54.6364,52.969,53.9647,22698.8,0
+HAIL.US,D,20220107,000000,54.0042,54.7638,53.1507,53.541,38258.6,0
+HAIL.US,D,20220110,000000,53.0076,53.0076,51.6858,52.7517,31729.9,0
+HAIL.US,D,20220111,000000,52.7418,53.8116,52.7319,53.6792,26055.7,0
+HAIL.US,D,20220112,000000,54.1524,54.4783,53.2554,53.62,31172.1,0
+HAIL.US,D,20220113,000000,53.9351,54.3697,52.8199,52.889,18007.6,0
+HAIL.US,D,20220114,000000,52.3763,52.9186,51.8241,52.81,33172.5,0
+HAIL.US,D,20220118,000000,52.0701,52.0701,50.9648,50.9648,41284.5,0
+HAIL.US,D,20220119,000000,51.3104,51.3599,49.4159,49.4267,35422,0
+HAIL.US,D,20220120,000000,49.732,50.5855,48.3105,48.35,39842.9,0
+HAIL.US,D,20220121,000000,47.9263,48.2571,46.6925,46.732,48436.7,0
+HAIL.US,D,20220124,000000,45.3609,46.7418,43.5552,46.6628,91750,0
+HAIL.US,D,20220125,000000,45.6563,46.4554,44.9361,45.7255,49342.7,0
+HAIL.US,D,20220126,000000,46.7913,47.5905,45.2523,45.5674,44424.8,0
+HAIL.US,D,20220127,000000,46.081,46.081,43.6501,43.7419,170613,0
+HAIL.US,D,20220128,000000,43.7123,44.4037,42.8143,44.3939,78333.3,0
+HAIL.US,D,20220131,000000,44.6102,47.1666,44.6102,47.1172,24642.5,0
+HAIL.US,D,20220201,000000,47.6695,48.0152,46.5641,47.9756,35884.6,0
+HAIL.US,D,20220202,000000,48.104,48.104,46.5344,47.0284,36378.6,0
+HAIL.US,D,20220203,000000,46.2095,46.9888,45.7056,45.7056,80413.7,0
+HAIL.US,D,20220204,000000,45.6266,46.6036,45.2523,46.249,43031.8,0
+HAIL.US,D,20220207,000000,46.4653,46.9987,46.0909,46.1403,25382.5,0
+HAIL.US,D,20220208,000000,46.3676,47.2654,46.1897,47.2062,21103.3,0
+HAIL.US,D,20220209,000000,47.7682,48.8439,47.7682,48.7945,18154.4,0
+HAIL.US,D,20220210,000000,47.7682,49.2578,47.6398,47.7287,24124.2,0
+HAIL.US,D,20220211,000000,47.8769,47.9756,46.0228,46.328,17351.6,0
+HAIL.US,D,20220214,000000,46.2095,46.9494,45.7255,46.1206,31448.5,0
+HAIL.US,D,20220215,000000,46.979,48.5377,46.979,48.5377,11306.9,0
+HAIL.US,D,20220216,000000,48.1436,48.9081,48.1248,48.8835,9068.6,0
+HAIL.US,D,20220217,000000,48.3105,48.6859,47.4323,47.541,13843.8,0
+HAIL.US,D,20220218,000000,47.5312,47.8966,46.5542,46.7617,12512.6,0
+HAIL.US,D,20220222,000000,46.2885,46.8901,45.2621,45.6168,24700.2,0
+HAIL.US,D,20220223,000000,46.1403,46.3764,44.463,44.4828,16004.1,0
+HAIL.US,D,20220224,000000,42.3412,45.6464,42.0054,45.6168,70781.2,0
+HAIL.US,D,20220225,000000,46.0316,46.3764,45.1238,46.3764,17149.1,0
+HAIL.US,D,20220228,000000,45.8143,47.0085,45.8143,46.5246,12666.4,0
+HAIL.US,D,20220301,000000,46.4554,46.5048,44.8868,45.2227,30284.3,0
+HAIL.US,D,20220302,000000,45.2227,46.0218,44.9361,45.8341,15797.6,0
+HAIL.US,D,20220303,000000,45.8736,46.0613,44.2358,44.4037,36714.7,0
+HAIL.US,D,20220304,000000,43.7914,44.0086,42.2227,42.4301,16446.5,0
+HAIL.US,D,20220307,000000,42.2325,42.7452,40.9296,40.9296,58929.7,0
+HAIL.US,D,20220308,000000,40.9889,43.0574,40.6294,42.0271,15572.9,0
+HAIL.US,D,20220309,000000,43.0613,43.9098,43.0613,43.5503,8662.65,0
+HAIL.US,D,20220310,000000,42.8637,43.1601,42.1891,43.1216,10972.8,0
+HAIL.US,D,20220311,000000,43.338,43.338,41.8671,41.8671,12038.8,0
+HAIL.US,D,20220314,000000,41.8078,41.8078,40.0515,40.1523,9748.9,0
+HAIL.US,D,20220315,000000,40.3972,41.3179,40.0515,41.3179,10134.6,0
+HAIL.US,D,20220316,000000,42.4301,44.2655,42.4301,44.2655,11480,0
+HAIL.US,D,20220317,000000,43.7814,44.9757,43.7715,44.9757,8216.2,0
+HAIL.US,D,20220318,000000,44.6694,45.9526,44.6694,45.9141,12322.2,0
+HAIL.US,D,20220321,000000,45.9032,46.1304,45.0241,45.3599,19916.9,0
+HAIL.US,D,20220322,000000,45.8439,46.4466,45.8341,46.328,7990.45,0
+HAIL.US,D,20220323,000000,45.9132,46.5354,45.7106,45.7695,4833.95,0
+HAIL.US,D,20220324,000000,46.0613,46.5294,45.7353,46.5294,8450.05,0
+HAIL.US,D,20220325,000000,46.3154,46.3154,45.4044,45.9374,6388.92,0
+HAIL.US,D,20220328,000000,45.9922,46.1502,45.3214,46.0514,12476.1,0
+HAIL.US,D,20220329,000000,46.6836,48.0764,46.6836,47.8196,16574.1,0
+HAIL.US,D,20220330,000000,47.7406,48.2246,46.9207,47.073,4652.74,0
+HAIL.US,D,20220331,000000,47.0195,47.0195,46.3216,46.3216,7740.4,0
+HAIL.US,D,20220401,000000,46.6836,46.7824,45.4142,45.9313,8892.45,0
+HAIL.US,D,20220404,000000,46.328,47.4147,46.2391,47.3948,6780.69,0
+HAIL.US,D,20220405,000000,47.2269,47.2269,45.5378,45.5575,7648.28,0
+HAIL.US,D,20220406,000000,44.8561,44.876,43.6214,43.898,33294,0
+HAIL.US,D,20220407,000000,43.7992,44.0066,42.4361,43.3053,13603.9,0
+HAIL.US,D,20220408,000000,43.1769,43.1769,42.4697,42.4697,8775.02,0
+HAIL.US,D,20220411,000000,41.952,42.6929,41.6853,42.2242,10542.5,0
+HAIL.US,D,20220412,000000,42.7225,43.2791,41.8977,42.0113,13211.1,0
+HAIL.US,D,20220413,000000,42.1397,42.9207,42.1397,42.8205,9937.19,0
+HAIL.US,D,20220414,000000,42.9793,42.9793,42.3264,42.3264,5881.73,0
+HAIL.US,D,20220418,000000,42.1101,42.2286,41.5795,41.9224,10163.9,0
+HAIL.US,D,20220419,000000,41.9125,43.0633,41.9125,42.9851,3716.32,0
+HAIL.US,D,20220420,000000,43.3251,43.3251,42.6237,42.6284,9586.92,0
+HAIL.US,D,20220421,000000,43.1967,43.4041,41.31,41.462,23849.8,0
+HAIL.US,D,20220422,000000,41.3,41.636,40.5494,40.6086,8896.5,0
+HAIL.US,D,20220425,000000,40.2431,41.2156,40.1228,41.1223,16858.6,0
+HAIL.US,D,20220426,000000,40.9049,40.9049,39.6551,39.6577,7149.19,0
+HAIL.US,D,20220427,000000,39.6209,40.3617,39.5122,39.5813,18211.1,0
+HAIL.US,D,20220428,000000,40.1344,40.8377,39.0874,40.6652,13237.4,0
+HAIL.US,D,20220429,000000,40.5395,41.4877,39.6999,39.7038,5750.13,0
+HAIL.US,D,20220502,000000,39.7196,40.4901,39.2405,40.4747,11107.4,0
+HAIL.US,D,20220503,000000,40.5197,41.0432,40.2728,40.8829,5822,0
+HAIL.US,D,20220504,000000,40.7074,41.9125,39.9331,41.873,17074.2,0
+HAIL.US,D,20220505,000000,41.1519,41.2507,39.443,39.8283,11224.9,0
+HAIL.US,D,20220506,000000,39.522,39.5389,38.3564,38.8799,18545.1,0
+HAIL.US,D,20220509,000000,37.9909,38.083,36.4796,36.5594,12742.4,0
+HAIL.US,D,20220510,000000,37.4674,37.5365,35.6005,36.3548,12677.6,0
+HAIL.US,D,20220511,000000,36.1536,36.8557,34.8232,34.8774,26652,0
+HAIL.US,D,20220512,000000,34.504,35.8276,34.2076,35.5609,27519.6,0
+HAIL.US,D,20220513,000000,36.3808,37.6205,36.3808,37.5365,6760.45,0
+HAIL.US,D,20220516,000000,37.3785,37.7279,36.8945,36.9074,8685.93,0
+HAIL.US,D,20220517,000000,37.902,38.7417,37.6749,38.7417,6089.26,0
+HAIL.US,D,20220518,000000,38.149,38.8573,37.2698,37.3553,5777.46,0
+HAIL.US,D,20220519,000000,37.1711,38.2132,37.1711,37.8378,7942.87,0
+HAIL.US,D,20220520,000000,38.4157,38.4651,36.4104,37.3785,50502.9,0
+HAIL.US,D,20220523,000000,37.6551,37.7539,37.0031,37.7539,8126.1,0
+HAIL.US,D,20220524,000000,37.2105,37.2105,36.1635,36.3923,5987.01,0
+HAIL.US,D,20220525,000000,36.2227,37.2698,36.2227,37.0681,5677.24,0
+HAIL.US,D,20220526,000000,37.1809,38.6428,37.1809,38.5291,3895.51,0
+HAIL.US,D,20220527,000000,38.7614,39.7207,38.7614,39.7207,5790.62,0
+HAIL.US,D,20220531,000000,39.8579,40.0752,39.3245,39.8117,7906.42,0
+HAIL.US,D,20220601,000000,39.9468,40.3024,38.9392,39.3341,11290.7,0
+HAIL.US,D,20220602,000000,39.3442,40.658,39.3442,40.6496,5404.91,0
+HAIL.US,D,20220603,000000,40.016,40.016,39.3343,39.5757,4895.7,0
+HAIL.US,D,20220606,000000,40.1591,40.1749,39.8875,40.1038,4264,0
+HAIL.US,D,20220607,000000,39.601,40.3024,39.601,40.2784,4096.96,0
+HAIL.US,D,20220608,000000,40.0456,40.6778,40.0456,40.1147,9325.73,0
+HAIL.US,D,20220609,000000,39.769,39.8746,39.0594,39.0594,5574.99,0
+HAIL.US,D,20220610,000000,38.4058,38.4058,37.7045,37.7239,4315.63,0
+HAIL.US,D,20220613,000000,36.4006,36.4006,35.2448,35.3362,16483,0
+HAIL.US,D,20220614,000000,35.7189,35.8573,35.2783,35.5631,7587.53,0
+HAIL.US,D,20220615,000000,35.9659,36.6575,35.9659,36.5685,14756.9,0
+HAIL.US,D,20220616,000000,35.4819,35.4819,34.1889,34.4447,8377.17,0
+HAIL.US,D,20220617,000000,34.7016,35.4522,34.6232,35.3315,7567.29,0
+HAIL.US,D,20220621,000000,36.001,36.5364,36.001,36.1782,4546.68,0
+HAIL.US,D,20220622,000000,35.7928,36.6058,35.7928,36.0803,4550.72,0
+HAIL.US,D,20220623,000000,36.3778,36.8041,36.0389,36.7942,7690.44,0
+HAIL.US,D,20220624,000000,37.3891,37.6172,37.1611,37.3906,4871.45,0
+HAIL.US,D,20220627,000000,37.5775,37.5775,36.6257,36.6457,4683.85,0
+HAIL.US,D,20220628,000000,36.9132,37.2602,35.5152,35.5152,20475.2,0
+HAIL.US,D,20220629,000000,35.2772,35.2772,34.1668,34.4341,7621.85,0
+HAIL.US,D,20220630,000000,33.9387,34.3958,33.3736,34.1271,16747.5,0
+HAIL.US,D,20220701,000000,34.0577,34.5534,33.671,34.2036,20178.7,0
+HAIL.US,D,20220705,000000,33.6115,35.1644,33.0323,35.1644,5872.97,0
+HAIL.US,D,20220706,000000,35.0988,35.2871,34.3353,34.6129,33482.9,0
+HAIL.US,D,20220707,000000,35.1285,36.5959,35.1285,36.482,5472.56,0
+HAIL.US,D,20220708,000000,36.1894,37.0123,36.0209,36.6257,7384.84,0
+HAIL.US,D,20220711,000000,36.1497,36.1497,35.0492,35.0492,5502.82,0
+HAIL.US,D,20220712,000000,35.3516,35.6044,35.1682,35.3324,2075.66,0
+HAIL.US,D,20220713,000000,34.5931,35.6153,34.494,35.3962,12250.2,0
+HAIL.US,D,20220714,000000,34.4146,35.3566,34.4146,35.3566,4805.89,0
+HAIL.US,D,20220715,000000,35.6441,35.9913,34.9799,35.9913,6940.05,0
+HAIL.US,D,20220718,000000,36.5959,37.1512,36.0407,36.1655,4515.42,0
+HAIL.US,D,20220719,000000,36.7248,37.29,36.7248,37.28,4833.12,0
+HAIL.US,D,20220720,000000,37.9453,38.2418,37.8055,38.1526,4504.32,0
+HAIL.US,D,20220721,000000,38.0534,38.4103,37.8849,38.3905,6124.11,0
+HAIL.US,D,20220722,000000,38.3013,38.3013,36.6752,36.8255,9713.65,0
+HAIL.US,D,20220725,000000,36.4968,36.8537,36.4174,36.6455,3042.89,0
+HAIL.US,D,20220726,000000,36.3877,36.3877,35.8027,35.8424,6904.75,0
+HAIL.US,D,20220727,000000,36.191,37.2356,36.1795,37.1809,11737.8,0
+HAIL.US,D,20220728,000000,37.5577,38.6285,37.4883,38.5789,11735.8,0
+HAIL.US,D,20220729,000000,38.3409,39.1738,38.3409,39.154,9665.24,0
+HAIL.US,D,20220801,000000,38.9656,39.4217,38.9656,39.3126,5280.93,0
+HAIL.US,D,20220802,000000,39.7389,40.6709,39.7389,40.4429,7197.24,0
+HAIL.US,D,20220803,000000,40.5918,41.5045,40.5918,41.4986,11200.3,0
+HAIL.US,D,20220804,000000,41.9265,42.1383,41.5038,41.5491,6385.33,0
+HAIL.US,D,20220805,000000,40.9585,41.247,40.6214,41.1766,7530.07,0
+HAIL.US,D,20220808,000000,41.7418,42.2871,41.3848,41.4542,6832.13,0
+HAIL.US,D,20220809,000000,40.9981,40.9981,39.7598,39.7796,4262.26,0
+HAIL.US,D,20220810,000000,41.0874,41.8359,40.7007,41.8112,5113.51,0
+HAIL.US,D,20220811,000000,42.4259,42.9514,41.9004,41.9004,6483.16,0
+HAIL.US,D,20220812,000000,42.1879,43.3479,42.1879,43.3241,12093.9,0
+HAIL.US,D,20220815,000000,43.0009,43.2389,42.5746,43.1001,5393.89,0
+HAIL.US,D,20220816,000000,42.8919,42.991,42.1383,42.6638,6827.09,0
+HAIL.US,D,20220817,000000,42.059,42.059,40.9287,41.127,4960.2,0
+HAIL.US,D,20220818,000000,41.1865,41.1865,40.8692,41.0187,7398.96,0
+HAIL.US,D,20220819,000000,40.3933,40.3933,39.4301,39.4712,5267.82,0
+HAIL.US,D,20220822,000000,38.7673,38.7673,37.9705,37.9705,6445.85,0
+HAIL.US,D,20220823,000000,38.0832,38.6972,38.0832,38.1011,4101.9,0
+HAIL.US,D,20220824,000000,38.8516,39.0965,38.7574,38.8424,2988.42,0
+HAIL.US,D,20220825,000000,39.3721,39.7687,39.2729,39.7687,5088.29,0
+HAIL.US,D,20220826,000000,39.8777,39.8777,38.1625,38.1922,5339.43,0
+HAIL.US,D,20220829,000000,37.6866,38.3905,37.6866,37.9245,6388.36,0
+HAIL.US,D,20220830,000000,38.2021,38.331,37.3371,37.3389,4082.74,0
+HAIL.US,D,20220831,000000,37.5973,37.605,36.9461,37.2206,8188.68,0
+HAIL.US,D,20220901,000000,36.705,36.705,35.7135,36.4571,7180.09,0
+HAIL.US,D,20220902,000000,36.3877,36.7446,35.9415,35.9614,3541.13,0
+HAIL.US,D,20220906,000000,36.1398,36.1398,35.3665,35.6361,15117.6,0
+HAIL.US,D,20220907,000000,35.7631,36.5662,35.7631,36.5364,3121.56,0
+HAIL.US,D,20220908,000000,36.1696,36.7942,36.1101,36.7942,8642.54,0
+HAIL.US,D,20220909,000000,37.6062,37.8254,37.4684,37.8154,6440.8,0
+HAIL.US,D,20220912,000000,38.1228,38.4302,37.8849,38.4004,4549.71,0
+HAIL.US,D,20220913,000000,36.9925,37.5676,36.7347,36.824,10370.2,0
+HAIL.US,D,20220914,000000,36.8339,37.2529,36.5761,37.2305,4524.5,0
+HAIL.US,D,20220915,000000,36.9132,37.9642,36.9132,37.0984,2481.11,0
+HAIL.US,D,20220916,000000,36.4174,36.4571,35.9019,36.12,4422.63,0
+HAIL.US,D,20220919,000000,35.69,36.375,35.69,36.3049,15965,0
+HAIL.US,D,20220920,000000,36.02,36.18,35.35,35.42,13835,0
+HAIL.US,D,20220921,000000,35.56,35.92,34.7461,34.7461,8684,0
+HAIL.US,D,20220922,000000,34.68,34.765,33.3775,33.57,7651,0
+HAIL.US,D,20220923,000000,32.94,32.94,32.199,32.59,19501,0
+HAIL.US,D,20220926,000000,32.44,32.83,32.3751,32.42,5237,0
+HAIL.US,D,20220927,000000,33.04,33.22,32.235,32.6,7286,0
+HAIL.US,D,20220928,000000,32.57,33.68,32.5117,33.56,16591,0
+HAIL.US,D,20220929,000000,32.92,32.92,31.3867,31.7526,6374,0
+HAIL.US,D,20220930,000000,31.58,32.23,31.52,31.52,3473,0
+HAIL.US,D,20221003,000000,31.81,32.4795,31.64,32.26,3501,0
+HAIL.US,D,20221004,000000,33.16,34.01,33.16,33.9821,2943,0
+HAIL.US,D,20221005,000000,33.4834,33.491,32.725,33.491,2257,0
+HAIL.US,D,20221006,000000,33.36,33.99,33.14,33.2,8209,0
+HAIL.US,D,20221007,000000,32.61,32.61,31.665,31.6997,3492,0
+HAIL.US,D,20221010,000000,31.75,31.75,30.5158,30.9807,5027,0
+HAIL.US,D,20221011,000000,30.69,31.24,30.26,30.58,16170,0
+HAIL.US,D,20221012,000000,30.6,30.6,30.2886,30.38,5453,0
+HAIL.US,D,20221013,000000,29.46,31.004,29.25,30.94,22232,0
+HAIL.US,D,20221014,000000,31.27,31.27,29.77,29.77,9530,0
+HAIL.US,D,20221017,000000,30.54,31.035,30.54,30.8203,5741,0
+HAIL.US,D,20221018,000000,31.67,31.94,30.97,31.1827,4296,0
+HAIL.US,D,20221019,000000,30.8,30.94,30.545,30.68,4523,0
+HAIL.US,D,20221020,000000,30.63,31.31,30.5,30.55,7039,0
+HAIL.US,D,20221021,000000,30.49,31.41,30.39,31.41,10453,0
+HAIL.US,D,20221024,000000,31.39,31.39,30.71,31.355,12684,0
+HAIL.US,D,20221025,000000,31.44,32.9173,31.44,32.7113,4975,0
+HAIL.US,D,20221026,000000,33.1951,33.51,32.62,32.83,5323,0
+HAIL.US,D,20221027,000000,33.03,33.26,32.695,32.695,43959,0
+HAIL.US,D,20221028,000000,33.01,33.3058,32.48,33.3,8363,0
+HAIL.US,D,20221031,000000,32.91,33.4542,32.82,33.3,6111,0
+HAIL.US,D,20221101,000000,34.07,34.07,33.27,33.288,6069,0
+HAIL.US,D,20221102,000000,33.12,33.79,32.3,32.3,7861,0
+HAIL.US,D,20221103,000000,31.88,32.58,31.88,32.28,8385,0
+HAIL.US,D,20221104,000000,33.03,33.27,32.4031,32.96,7056,0
+HAIL.US,D,20221107,000000,33.29,33.29,32.76,33.0491,2326,0
+HAIL.US,D,20221108,000000,33.3,33.3,32.361,32.8472,7835,0
+HAIL.US,D,20221109,000000,32.38,32.48,31.5,31.509,8529,0
+HAIL.US,D,20221110,000000,33.251,34.065,33.1871,34.01,3216,0
+HAIL.US,D,20221111,000000,34.14,35.4567,34.14,35.2945,8880,0
+HAIL.US,D,20221114,000000,35.05,35.5178,34.55,34.98,5022,0
+HAIL.US,D,20221115,000000,35.82,35.99,35.43,35.53,16357,0
+HAIL.US,D,20221116,000000,35.17,35.17,34.1201,34.1663,2856,0
+HAIL.US,D,20221117,000000,33.51,34,33.3989,33.94,5539,0
+HAIL.US,D,20221118,000000,34.48,34.48,33.87,33.9967,2955,0
+HAIL.US,D,20221121,000000,33.68,33.68,33.13,33.2,2954,0
+HAIL.US,D,20221122,000000,33.23,33.38,33.196,33.38,5701,0
+HAIL.US,D,20221123,000000,33.45,33.785,33.34,33.6996,6045,0
+HAIL.US,D,20221125,000000,33.71,33.7934,33.6299,33.7837,2702,0
+HAIL.US,D,20221128,000000,33.44,33.5102,32.81,32.85,7300,0
+HAIL.US,D,20221129,000000,32.99,33.2164,32.8175,32.8768,3331,0
+HAIL.US,D,20221130,000000,32.94,34.2279,32.94,34.2279,20746,0
+HAIL.US,D,20221201,000000,34.5,34.5,34.03,34.3,4166,0
+HAIL.US,D,20221202,000000,33.5834,34.6889,33.555,34.6889,4943,0
+HAIL.US,D,20221205,000000,34.42,34.42,33.71,33.7883,8216,0
+HAIL.US,D,20221206,000000,33.76,33.76,32.84,32.9762,6963,0
+HAIL.US,D,20221207,000000,32.63,32.89,32.5,32.5016,4395,0
+HAIL.US,D,20221208,000000,32.74,32.941,32.45,32.8457,4292,0
+HAIL.US,D,20221209,000000,32.66,32.864,32.3996,32.3996,3131,0
+HAIL.US,D,20221212,000000,32.29,32.62,32.13,32.5963,7165,0
+HAIL.US,D,20221213,000000,33.62,33.735,32.5,32.7194,6438,0
+HAIL.US,D,20221214,000000,32.61,32.96,32.32,32.5422,6080,0
+HAIL.US,D,20221215,000000,31.9,32.0722,31.5087,31.55,6179,0
+HAIL.US,D,20221216,000000,31.45,31.45,30.98,31.1502,5140,0
+HAIL.US,D,20221219,000000,31.09,31.09,29.95,30.0353,9334,0
+HAIL.US,D,20221220,000000,29.88,30.38,29.79,29.91,7980,0
+HAIL.US,D,20221221,000000,30.1,30.55,29.99,30.4491,8045,0
+HAIL.US,D,20221222,000000,30.08,30.08,28.87,29.42,11221,0
+HAIL.US,D,20221223,000000,29.36,29.6039,29.1122,29.4426,6803,0
+HAIL.US,D,20221227,000000,29.2,29.22,28.64,28.64,16681,0
+HAIL.US,D,20221228,000000,28.63,28.88,28.221,28.3395,18848,0
+HAIL.US,D,20221229,000000,28.51,29.44,28.51,29.43,28069,0
+HAIL.US,D,20221230,000000,28.86,29.5,28.86,29.46,16612,0
+HAIL.US,D,20230103,000000,29.84,30.21,28.9406,29.3125,9387,0
+HAIL.US,D,20230104,000000,29.61,30.265,29.61,30.19,7306,0
+HAIL.US,D,20230105,000000,29.9,29.9,29.56,29.7847,3122,0
+HAIL.US,D,20230106,000000,29.82,30.29,29.39,30.2662,5032,0
+HAIL.US,D,20230109,000000,30.67,31.46,30.67,31.0528,6712,0
+HAIL.US,D,20230110,000000,30.9961,31.7372,30.9961,31.7372,43193,0
+HAIL.US,D,20230111,000000,31.88,32.3753,31.88,32.3745,1915,0
+HAIL.US,D,20230112,000000,32.62,33.1044,32.5889,33.1044,9747,0
+HAIL.US,D,20230113,000000,32.66,33.4229,32.59,33.4229,3565,0
+HAIL.US,D,20230117,000000,33.57,33.811,33.4,33.6006,3739,0
+HAIL.US,D,20230118,000000,34.18,34.18,33.1,33.1,5498,0
+HAIL.US,D,20230119,000000,32.7,32.7,31.87,32.0906,7483,0
+HAIL.US,D,20230120,000000,32.36,33.0163,32.1115,33.0163,2915,0
+HAIL.US,D,20230123,000000,33.23,34.3,33.23,34.25,5135,0
+HAIL.US,D,20230124,000000,33.93,34.085,33.75,33.8068,4328,0
+HAIL.US,D,20230125,000000,32.7903,33.8105,32.7903,33.7806,4114,0
+HAIL.US,D,20230126,000000,34.12,34.29,33.99,34.15,2224,0
+HAIL.US,D,20230127,000000,34.18,35.71,34.18,35.2413,9451,0
+HAIL.US,D,20230130,000000,34.75,34.79,34.2597,34.2597,2638,0
+HAIL.US,D,20230131,000000,34.2,35.59,34.2,35.59,4395,0
+HAIL.US,D,20230201,000000,35.62,36.6615,35.46,36.6615,3871,0
+HAIL.US,D,20230202,000000,37.325,38.2394,37.325,37.6728,12803,0
+HAIL.US,D,20230203,000000,36.79,38.04,36.79,37.0306,2345,0
+HAIL.US,D,20230206,000000,36.6,36.81,36.28,36.4285,3907,0
+HAIL.US,D,20230207,000000,36.45,36.7095,35.9831,36.7095,6046,0
+HAIL.US,D,20230208,000000,36.24,36.24,35.985,36.0007,6779,0
+HAIL.US,D,20230209,000000,36.67,36.67,35.1568,35.1568,2249,0
+HAIL.US,D,20230210,000000,34.6,34.6,34.27,34.4,8055,0
+HAIL.US,D,20230213,000000,34.57,34.7372,34.3541,34.7372,1817,0
+HAIL.US,D,20230214,000000,34.55,35.4674,34.55,35.4674,2315,0
+HAIL.US,D,20230215,000000,35.43,36.3059,35.2877,36.3059,891,0
+HAIL.US,D,20230216,000000,35.81,36.37,35.61,35.73,9665,0
+HAIL.US,D,20230217,000000,35.47,35.5313,35.12,35.5313,2786,0
+HAIL.US,D,20230221,000000,34.96,34.96,34.0716,34.0716,12131,0
+HAIL.US,D,20230222,000000,34.07,34.23,33.77,34.23,2559,0
+HAIL.US,D,20230223,000000,34.13,34.13,33.72,34.1093,2387,0
+HAIL.US,D,20230224,000000,33.0356,33.4014,33.0356,33.4014,2831,0
+HAIL.US,D,20230227,000000,33.91,34.04,33.87,33.8949,6161,0
+HAIL.US,D,20230228,000000,33.85,34.505,33.85,34.2075,18503,0
+HAIL.US,D,20230301,000000,34.3314,34.3314,33.7001,33.8115,2363,0
+HAIL.US,D,20230302,000000,33.37,33.9299,33.37,33.9299,11276,0
+HAIL.US,D,20230303,000000,34.4956,34.95,34.4956,34.8614,2638,0
+HAIL.US,D,20230306,000000,34.8,34.98,34.13,34.181,2158,0
+HAIL.US,D,20230307,000000,34.06,34.06,33.475,33.475,15283,0
+HAIL.US,D,20230308,000000,33.344,33.5897,33.26,33.5897,2005,0
+HAIL.US,D,20230309,000000,33.54,33.54,32.4255,32.4255,2226,0
+HAIL.US,D,20230310,000000,32.03,32.03,31.3,31.3427,3977,0
+HAIL.US,D,20230313,000000,30.76,31.3205,30.57,31.1742,3223,0
+HAIL.US,D,20230314,000000,31.71,31.8119,31.39,31.39,1225,0
+HAIL.US,D,20230315,000000,30.59,30.7,30.25,30.7,4696,0
+HAIL.US,D,20230316,000000,30.42,31.2401,30.42,31.1246,2330,0
+HAIL.US,D,20230317,000000,30.97,30.97,30.25,30.4433,8092,0
+HAIL.US,D,20230320,000000,30.25,30.6312,30.25,30.3222,2573,0
+HAIL.US,D,20230321,000000,30.78,31.27,30.78,31.16,3721,0
+HAIL.US,D,20230322,000000,31.1303,31.2,30.4989,30.4989,3785,0
+HAIL.US,D,20230323,000000,30.85,31.2846,30.49,30.7,3649,0
+HAIL.US,D,20230324,000000,30.38,30.38,29.99,30.1838,10143,0
+HAIL.US,D,20230327,000000,30.54,30.54,30.04,30.2963,2594,0
+HAIL.US,D,20230328,000000,30.34,30.34,30.07,30.198,7141,0
+HAIL.US,D,20230329,000000,30.63,31.0208,30.63,31.0208,5477,0
+HAIL.US,D,20230330,000000,31.17,31.361,31.16,31.17,11014,0
+HAIL.US,D,20230331,000000,31.21,31.7964,31.21,31.7964,2797,0
+HAIL.US,D,20230403,000000,31.66,31.7192,31.1533,31.3932,2306,0
+HAIL.US,D,20230404,000000,31.1924,31.2115,30.55,30.6703,5031,0
+HAIL.US,D,20230405,000000,30.41,30.41,29.7053,29.73,2281,0
+HAIL.US,D,20230406,000000,29.61,29.8452,29.56,29.56,2516,0
+HAIL.US,D,20230410,000000,29.33,29.9761,29.33,29.9761,2291,0
+HAIL.US,D,20230411,000000,30.08,30.3333,30.08,30.1887,4431,0
+HAIL.US,D,20230412,000000,30.46,30.46,29.63,29.63,38491,0
+HAIL.US,D,20230413,000000,29.71,30.1683,29.71,30.06,9313,0
+HAIL.US,D,20230414,000000,30.01,30.01,29.581,29.81,3829,0
+HAIL.US,D,20230417,000000,29.84,30.36,29.84,30.36,2714,0
+HAIL.US,D,20230418,000000,30.47,30.551,30.23,30.3,3548,0
+HAIL.US,D,20230419,000000,29.83,29.9069,29.73,29.8747,2644,0
+HAIL.US,D,20230420,000000,29.44,29.48,29.2,29.23,3702,0
+HAIL.US,D,20230421,000000,29.26,29.26,28.9,29.02,6390,0
+HAIL.US,D,20230424,000000,28.95,28.98,28.8772,28.97,2994,0
+HAIL.US,D,20230425,000000,28.72,28.72,28.09,28.14,3233,0
+HAIL.US,D,20230426,000000,28.21,28.25,27.96,28.07,5610,0
+HAIL.US,D,20230427,000000,28.15,28.401,27.84,28.401,7607,0
+HAIL.US,D,20230428,000000,28.38,28.8477,28.35,28.7576,2166,0
+HAIL.US,D,20230501,000000,28.75,28.9,28.47,28.5424,6135,0
+HAIL.US,D,20230502,000000,28.37,28.4378,28.1032,28.4378,1141,0
+HAIL.US,D,20230503,000000,28.41,28.9,28.41,28.4506,5050,0
+HAIL.US,D,20230504,000000,28.381,28.381,28.17,28.2571,1045,0
+HAIL.US,D,20230505,000000,28.47,29.0222,28.47,28.9856,4782,0
+HAIL.US,D,20230508,000000,29.1,29.2275,28.96,29.2275,4397,0
+HAIL.US,D,20230509,000000,28.72,28.8242,28.69,28.78,3210,0
+HAIL.US,D,20230510,000000,29.19,29.3001,28.891,29.1236,2466,0
+HAIL.US,D,20230511,000000,29,29,28.7087,28.8409,2590,0
+HAIL.US,D,20230512,000000,28.6158,28.6158,28.395,28.5387,2866,0
+HAIL.US,D,20230515,000000,28.64,29.1,28.64,29.0861,1795,0
+HAIL.US,D,20230516,000000,28.83,28.83,28.6,28.6,1936,0
+HAIL.US,D,20230517,000000,28.71,29.56,28.71,29.48,3358,0
+HAIL.US,D,20230518,000000,29.5685,29.73,29.3704,29.6622,3249,0
+HAIL.US,D,20230519,000000,29.81,29.88,29.39,29.4115,3307,0
+HAIL.US,D,20230522,000000,29.7389,30.1755,29.65,30.1533,4053,0
+HAIL.US,D,20230523,000000,29.815,30.19,29.6624,29.6624,1795,0
+HAIL.US,D,20230524,000000,29.22,29.22,28.8505,29.0558,3589,0
+HAIL.US,D,20230525,000000,29.0513,29.2147,28.94,29.2147,2257,0
+HAIL.US,D,20230526,000000,29.29,29.96,29.29,29.8613,2212,0
+HAIL.US,D,20230530,000000,30.15,30.3659,29.9139,30.0366,3996,0
+HAIL.US,D,20230531,000000,29.2151,29.5053,29.2151,29.5053,1762,0
+HAIL.US,D,20230601,000000,29.48,29.94,29.28,29.8095,2773,0
+HAIL.US,D,20230602,000000,30.28,30.5574,30.28,30.5574,3578,0
+HAIL.US,D,20230605,000000,30.45,30.45,30.26,30.2843,457,0
+HAIL.US,D,20230606,000000,30.11,31.09,30.11,31.09,5958,0
+HAIL.US,D,20230607,000000,31.27,31.5991,31.27,31.5991,954,0
+HAIL.US,D,20230608,000000,31.55,31.7403,31.55,31.73,5705,0
+HAIL.US,D,20230609,000000,31.91,32.0626,31.6658,31.6812,3180,0
+HAIL.US,D,20230612,000000,31.72,32.47,31.72,32.4631,3570,0
+HAIL.US,D,20230613,000000,32.63,33.51,32.63,33.3968,4397,0
+HAIL.US,D,20230614,000000,33.53,33.66,33.15,33.1683,4488,0
+HAIL.US,D,20230615,000000,33.04,33.89,33.04,33.83,5716,0
+HAIL.US,D,20230616,000000,33.98,34.17,33.315,33.36,55402,0
+HAIL.US,D,20230620,000000,33.04,33.04,32.465,32.7274,4239,0
+HAIL.US,D,20230621,000000,32.65,32.7199,32.3,32.4011,10005,0
+HAIL.US,D,20230622,000000,32.19,32.19,31.9934,32.01,3398,0
+HAIL.US,D,20230623,000000,31.5,31.5,31.195,31.3377,2044,0
+HAIL.US,D,20230626,000000,31.37,31.83,31.16,31.16,3002,0
+HAIL.US,D,20230627,000000,31.31,31.99,31.31,31.99,2937,0
+HAIL.US,D,20230628,000000,31.79,32.52,31.79,32.52,3202,0
+HAIL.US,D,20230629,000000,32.47,32.99,32.47,32.89,2809,0
+HAIL.US,D,20230630,000000,33.4813,33.5454,33.41,33.44,5535,0
+HAIL.US,D,20230703,000000,33.73,34.2,33.73,34.0674,3453,0
+HAIL.US,D,20230705,000000,33.9,34.0803,33.6,34.0053,7924,0
+HAIL.US,D,20230706,000000,33.58,33.58,33.2,33.2892,2297,0
+HAIL.US,D,20230707,000000,33.33,34.5663,33.33,34.1462,4100,0
+HAIL.US,D,20230710,000000,34.21,35.05,34.21,35.03,4329,0
+HAIL.US,D,20230711,000000,35.2,35.4213,35,35.39,5429,0
+HAIL.US,D,20230712,000000,36.09,36.32,35.8655,36.07,4499,0
+HAIL.US,D,20230713,000000,36.36,37.0348,36.25,37.0348,4000,0
+HAIL.US,D,20230714,000000,37.45,37.5,36.0303,36.1525,4599,0
+HAIL.US,D,20230717,000000,36.04,36.748,36.04,36.748,3023,0
+HAIL.US,D,20230718,000000,37.49,37.49,36.995,37.1546,4404,0
+HAIL.US,D,20230719,000000,37.45,37.86,37.251,37.46,5213,0
+HAIL.US,D,20230720,000000,37.14,37.2,36.588,36.5944,2842,0
+HAIL.US,D,20230721,000000,36.16,36.56,36.16,36.3243,3369,0
+HAIL.US,D,20230724,000000,36.18,36.5968,36.18,36.44,2980,0
+HAIL.US,D,20230725,000000,36.48,36.59,36.0337,36.0337,3050,0
+HAIL.US,D,20230726,000000,36.03,36.89,36.03,36.7648,4871,0
+HAIL.US,D,20230727,000000,37.38,37.38,36.28,36.32,4351,0
+HAIL.US,D,20230728,000000,36.84,37.6265,36.84,37.6265,1992,0
+HAIL.US,D,20230731,000000,37.89,38.78,37.89,38.78,25164,0
+HAIL.US,D,20230801,000000,38.87,38.9303,38.6,38.92,6055,0
+HAIL.US,D,20230802,000000,38.06,38.085,37.2,37.5409,20266,0
+HAIL.US,D,20230803,000000,37.29,38.14,37.29,37.9345,5305,0
+HAIL.US,D,20230804,000000,37.75,37.75,36.53,36.578,4201,0
+HAIL.US,D,20230807,000000,37.04,37.04,35.82,36.3467,5506,0
+HAIL.US,D,20230808,000000,35.38,35.5923,35.03,35.59,6708,0
+HAIL.US,D,20230809,000000,35.55,35.55,34.661,34.7222,6759,0
+HAIL.US,D,20230810,000000,34.89,35.2074,34.0299,34.1554,10595,0
+HAIL.US,D,20230811,000000,33.73,33.74,33.5,33.6436,2018,0
+HAIL.US,D,20230814,000000,33.07,33.7105,32.97,33.7105,3281,0
+HAIL.US,D,20230815,000000,33.62,33.62,33.09,33.1102,2416,0
+HAIL.US,D,20230816,000000,32.84,33.0293,32.5085,32.5085,3631,0
+HAIL.US,D,20230817,000000,32.575,32.575,32.0901,32.0901,4034,0
+HAIL.US,D,20230818,000000,31.46,32.0355,31.46,31.9684,4104,0
+HAIL.US,D,20230821,000000,31.96,32.2,31.78,31.9667,2804,0
+HAIL.US,D,20230822,000000,32.16,32.2206,31.4101,31.6392,4756,0
+HAIL.US,D,20230823,000000,31.58,32.0599,31.58,31.9725,2363,0
+HAIL.US,D,20230824,000000,31.8687,31.92,31.1882,31.1882,2191,0
+HAIL.US,D,20230825,000000,31.067,31.765,31.067,31.5861,1577,0
+HAIL.US,D,20230828,000000,31.87,32.0432,31.7604,31.9718,16811,0
+HAIL.US,D,20230829,000000,31.88,32.7922,31.88,32.7804,3804,0
+HAIL.US,D,20230830,000000,32.56,32.76,32.4401,32.6451,5651,0
+HAIL.US,D,20230831,000000,32.77,32.8048,32.5715,32.5715,4082,0
+HAIL.US,D,20230901,000000,32.93,33.17,32.88,32.932,2205,0
+HAIL.US,D,20230905,000000,32.43,32.82,32.43,32.6,4667,0
+HAIL.US,D,20230906,000000,32.31,32.31,32.0203,32.1518,1376,0
+HAIL.US,D,20230907,000000,31.7,31.7,31.398,31.5072,2728,0
+HAIL.US,D,20230908,000000,31.2261,31.26,31.17,31.2471,3244,0
+HAIL.US,D,20230911,000000,31.46,31.6952,31.44,31.6064,2555,0
+HAIL.US,D,20230912,000000,31.927,31.927,31.6086,31.6086,4183,0
+HAIL.US,D,20230913,000000,31.43,31.6201,31.3025,31.3025,1751,0
+HAIL.US,D,20230914,000000,31.29,31.989,31.29,31.989,6048,0
+HAIL.US,D,20230915,000000,32.06,32.06,31.84,31.9,23014,0
+HAIL.US,D,20230918,000000,31.54,31.7,31.44,31.6003,1928,0
+HAIL.US,D,20230919,000000,31.1325,31.36,31.0897,31.2845,2190,0
+HAIL.US,D,20230920,000000,31.38,31.6775,30.8478,30.8478,2533,0
+HAIL.US,D,20230921,000000,30.45,30.45,30.105,30.105,2366,0
+HAIL.US,D,20230922,000000,30.34,30.34,29.9202,29.9202,5721,0
+HAIL.US,D,20230925,000000,29.62,30.07,29.62,29.9913,1783,0
+HAIL.US,D,20230926,000000,29.75,30.15,29.75,29.7609,5275,0
+HAIL.US,D,20230927,000000,30.02,30.3636,29.97,30.26,6550,0
+HAIL.US,D,20230928,000000,30.25,30.97,30.2127,30.7642,1324,0
+HAIL.US,D,20230929,000000,30.77,30.8746,30.7647,30.8746,947,0
+HAIL.US,D,20231002,000000,30.71,30.71,30.28,30.2801,2571,0
+HAIL.US,D,20231003,000000,29.95,29.95,29.6192,29.6192,1510,0
+HAIL.US,D,20231004,000000,29.4627,29.9019,29.4627,29.9019,1222,0
+HAIL.US,D,20231005,000000,29.6,29.6,29.1465,29.3695,7376,0
+HAIL.US,D,20231006,000000,29.06,29.9411,29.05,29.9411,2904,0
+HAIL.US,D,20231009,000000,29.37,29.676,29.37,29.6552,1839,0
+HAIL.US,D,20231010,000000,29.77,30.56,29.77,30.475,1586,0
+HAIL.US,D,20231011,000000,30.49,30.49,30.17,30.43,5039,0
+HAIL.US,D,20231012,000000,30.32,30.32,29.59,29.59,2768,0
+HAIL.US,D,20231013,000000,29.91,29.91,29.19,29.22,3511,0
+HAIL.US,D,20231016,000000,29.28,29.59,29.28,29.5644,3951,0
+HAIL.US,D,20231017,000000,29.12,29.63,29.12,29.5942,1698,0
+HAIL.US,D,20231018,000000,29.19,29.19,28.3391,28.3391,4298,0
+HAIL.US,D,20231019,000000,28.22,28.22,27.6666,27.6666,2610,0
+HAIL.US,D,20231020,000000,27.51,27.66,27.1705,27.1826,5170,0
+HAIL.US,D,20231023,000000,27,27.305,26.74,26.9103,2493,0
+HAIL.US,D,20231024,000000,27.41,27.4538,27.2897,27.4538,4539,0
+HAIL.US,D,20231025,000000,27.17,27.17,26.7296,26.7296,1891,0
+HAIL.US,D,20231026,000000,26.8,26.9119,26.47,26.5858,2628,0
+HAIL.US,D,20231027,000000,26.3301,26.3301,26.05,26.0508,1212,0
+HAIL.US,D,20231030,000000,26.22,26.22,25.68,25.8566,4157,0
+HAIL.US,D,20231031,000000,25.78,26.0866,25.78,26.0198,10056,0
+HAIL.US,D,20231101,000000,25.8403,26.0384,25.72,26.0384,3138,0
+HAIL.US,D,20231102,000000,26.54,27.1145,26.54,27.1145,4414,0
+HAIL.US,D,20231103,000000,27.761,28.09,27.761,27.8807,3573,0
+HAIL.US,D,20231106,000000,28.04,28.27,27.34,27.546,8163,0
+HAIL.US,D,20231107,000000,27.35,27.396,27.245,27.3822,2276,0
+HAIL.US,D,20231108,000000,27.4,27.4,27.0801,27.1697,2529,0
+HAIL.US,D,20231109,000000,27.25,27.25,26.4808,26.4808,4399,0
+HAIL.US,D,20231110,000000,26.58,26.89,26.45,26.8273,5302,0
+HAIL.US,D,20231113,000000,26.66,27.0383,26.58,27.0102,6965,0
+HAIL.US,D,20231114,000000,27.71,28.3101,27.71,28.29,3638,0
+HAIL.US,D,20231115,000000,28.48,29.02,28.4612,28.7031,3091,0
+HAIL.US,D,20231116,000000,28.46,28.46,28.0201,28.0615,1596,0
+HAIL.US,D,20231117,000000,28.23,28.4452,28.2234,28.4452,1809,0
+HAIL.US,D,20231120,000000,28.43,28.7938,28.43,28.65,3893,0
+HAIL.US,D,20231121,000000,28.33,28.3669,27.95,27.9859,5215,0
+HAIL.US,D,20231122,000000,28.18,28.18,27.9438,28.0722,1079,0
+HAIL.US,D,20231124,000000,28.495,28.495,28.4307,28.4307,1449,0
+HAIL.US,D,20231127,000000,28.25,28.36,28.2,28.283,5517,0
+HAIL.US,D,20231128,000000,28.26,28.36,28.003,28.344,3263,0
+HAIL.US,D,20231129,000000,28.61,28.85,28.45,28.5091,3410,0
+HAIL.US,D,20231130,000000,28.61,28.61,28.2401,28.2939,1704,0
+HAIL.US,D,20231201,000000,28.44,28.9289,28.44,28.9289,2125,0
+HAIL.US,D,20231204,000000,28.78,29.0742,28.78,28.955,13944,0
+HAIL.US,D,20231205,000000,28.83,28.9,28.52,28.53,3265,0
+HAIL.US,D,20231206,000000,28.87,29.4203,28.77,28.797,4084,0
+HAIL.US,D,20231207,000000,28.71,28.75,28.5,28.7121,4503,0
+HAIL.US,D,20231208,000000,28.58,28.9303,28.58,28.8809,3537,0
+HAIL.US,D,20231211,000000,28.88,29.2801,28.88,29.2422,3011,0
+HAIL.US,D,20231212,000000,29.16,29.17,28.9719,29.1023,10151,0
+HAIL.US,D,20231213,000000,29.01,29.8901,28.8408,29.8656,8471,0
+HAIL.US,D,20231214,000000,30.01,31.24,30.01,31.1974,30031,0
+HAIL.US,D,20231215,000000,31.2,31.315,30.92,30.9925,4504,0
+HAIL.US,D,20231218,000000,30.77,30.77,30.39,30.4585,2449,0
+HAIL.US,D,20231219,000000,30.89,31.1632,30.89,31.1632,11161,0
+HAIL.US,D,20231220,000000,30.91,31.32,30.069,30.069,8934,0
+HAIL.US,D,20231221,000000,30.56,30.91,30.4928,30.91,23648,0
+HAIL.US,D,20231222,000000,30.92,31.305,30.92,31.1611,4169,0
+HAIL.US,D,20231226,000000,31.34,31.92,31.34,31.9107,11851,0
+HAIL.US,D,20231227,000000,31.98,32.03,31.7282,31.94,5937,0
+HAIL.US,D,20231228,000000,31.84,32.18,31.84,31.8647,8367,0
+HAIL.US,D,20231229,000000,31.89,32.09,31.45,31.469,11330,0
+HAIL.US,D,20240102,000000,31.05,31.195,30.5149,30.5973,8747,0
+HAIL.US,D,20240103,000000,30.15,30.15,29.51,29.5658,2741,0
+HAIL.US,D,20240104,000000,29.17,29.345,29.11,29.18,4189,0
+HAIL.US,D,20240105,000000,29.4801,29.4801,29.105,29.1179,2195,0
+HAIL.US,D,20240108,000000,29,29.6033,29,29.53,7684,0
+HAIL.US,D,20240109,000000,29.22,29.5,29.14,29.179,5172,0
+HAIL.US,D,20240110,000000,29.12,29.12,28.79,28.8743,5565,0
+HAIL.US,D,20240111,000000,28.8,28.8,28.305,28.5984,2376,0
+HAIL.US,D,20240112,000000,28.64,28.8801,27.9876,28.0387,6298,0
+HAIL.US,D,20240116,000000,27.74,27.74,27.35,27.404,8136,0
+HAIL.US,D,20240117,000000,26.67,26.88,26.67,26.88,3269,0
+HAIL.US,D,20240118,000000,27.1,27.1,26.773,26.9851,7019,0
+HAIL.US,D,20240119,000000,27.24,27.44,26.92,27.44,5712,0
+HAIL.US,D,20240122,000000,27.65,28.18,27.6,27.8382,4403,0
+HAIL.US,D,20240123,000000,28.23,28.45,28.03,28.3,3930,0
+HAIL.US,D,20240124,000000,28.64,28.64,27.89,27.9121,6324,0
+HAIL.US,D,20240125,000000,28.08,28.08,27.745,27.8822,12732,0
+HAIL.US,D,20240126,000000,27.86,28.119,27.74,27.7677,5959,0
+HAIL.US,D,20240129,000000,27.75,28.49,27.65,28.4877,5011,0
+HAIL.US,D,20240130,000000,28.45,28.46,28.2078,28.2078,3049,0
+HAIL.US,D,20240131,000000,27.99,28.34,27.725,27.7262,5733,0
+HAIL.US,D,20240201,000000,27.8379,28.0677,27.8301,28.0677,1735,0
+HAIL.US,D,20240202,000000,27.85,28.0561,27.65,28.04,5742,0
+HAIL.US,D,20240205,000000,27.72,27.72,27.335,27.5167,2130,0
+HAIL.US,D,20240206,000000,27.51,28.25,27.51,28.2259,4233,0
+HAIL.US,D,20240207,000000,28.37,28.37,28.02,28.1299,6176,0
+HAIL.US,D,20240208,000000,28.14,28.58,28.0708,28.51,11178,0
+HAIL.US,D,20240209,000000,28.59,28.96,28.53,28.88,11470,0
+HAIL.US,D,20240212,000000,28.84,29.4892,28.84,29.26,11152,0
+HAIL.US,D,20240213,000000,28.35,28.42,28,28.12,5410,0
+HAIL.US,D,20240214,000000,28.67,29.24,28.67,29.24,7283,0
+HAIL.US,D,20240215,000000,29.5,29.87,29.4,29.8615,9525,0
+HAIL.US,D,20240216,000000,29.64,29.8,29.45,29.4597,15247,0
+HAIL.US,D,20240220,000000,29.13,29.28,28.7007,28.86,5647,0
+HAIL.US,D,20240221,000000,28.67,29.24,28.6,28.6677,5520,0
+HAIL.US,D,20240222,000000,28.92,28.96,28.54,28.5745,8899,0
+HAIL.US,D,20240223,000000,28.64,28.64,28.26,28.46,12162,0
+HAIL.US,D,20240226,000000,28.47,28.8701,28.47,28.7761,4420,0
+HAIL.US,D,20240227,000000,28.97,29.2622,28.97,29.19,6474,0
+HAIL.US,D,20240228,000000,28.95,29.2248,28.9,29,5012,0
+HAIL.US,D,20240229,000000,29.56,29.64,29.1401,29.3707,6043,0
+HAIL.US,D,20240301,000000,29.39,29.76,29.39,29.6402,3614,0
+HAIL.US,D,20240304,000000,29.51,29.61,29.2,29.2,15020,0
+HAIL.US,D,20240305,000000,28.91,29.1068,28.695,28.8277,6182,0
+HAIL.US,D,20240306,000000,29.07,29.63,29.07,29.3016,10177,0
+HAIL.US,D,20240307,000000,29.35,29.57,29.35,29.4825,4989,0
+HAIL.US,D,20240308,000000,29.69,29.95,29.08,29.2618,5698,0
+HAIL.US,D,20240311,000000,29.325,29.325,29.02,29.0271,5734,0
+HAIL.US,D,20240312,000000,28.87,29.2367,28.87,29.1479,15235,0
+HAIL.US,D,20240313,000000,28.99,29.2188,28.9615,28.9615,5710,0
+HAIL.US,D,20240314,000000,28.85,28.85,27.975,28.1269,2793,0
+HAIL.US,D,20240315,000000,27.84,28.34,27.84,28.13,4783,0
+HAIL.US,D,20240318,000000,28.21,28.21,28.0441,28.0441,2377,0
+HAIL.US,D,20240319,000000,27.82,28.26,27.7839,28.2116,1813,0
+HAIL.US,D,20240320,000000,28.17,28.85,28.17,28.8413,2513,0
+HAIL.US,D,20240321,000000,29.07,29.2768,29.07,29.1758,4681,0
+HAIL.US,D,20240322,000000,29.04,29.04,28.8109,28.8109,1512,0
+HAIL.US,D,20240325,000000,28.68,28.8307,28.68,28.7538,7091,0
+HAIL.US,D,20240326,000000,28.86,28.9319,28.7088,28.7088,2363,0
+HAIL.US,D,20240327,000000,28.94,29.635,28.94,29.6333,4440,0
+HAIL.US,D,20240328,000000,29.7,30.0137,29.7,29.9319,5890,0
+HAIL.US,D,20240401,000000,30.09,30.1,29.87,30.0179,5548,0
+HAIL.US,D,20240402,000000,29.46,29.46,29.2001,29.2908,4535,0
+HAIL.US,D,20240403,000000,29.04,29.46,29.04,29.4007,3633,0
+HAIL.US,D,20240404,000000,29.9165,29.9165,29,29.0036,2279,0
+HAIL.US,D,20240405,000000,28.95,29.19,28.95,29.18,2331,0
+HAIL.US,D,20240408,000000,29.24,29.5,29.24,29.3163,2814,0
+HAIL.US,D,20240409,000000,29.35,29.6317,29.35,29.5623,9418,0
+HAIL.US,D,20240410,000000,28.8,29.02,28.7,28.8788,5129,0
+HAIL.US,D,20240411,000000,28.73,28.91,28.73,28.8737,4663,0
+HAIL.US,D,20240412,000000,28.52,28.52,27.9864,27.9864,2289,0
+HAIL.US,D,20240415,000000,28.11,28.11,27.35,27.4538,6163,0
+HAIL.US,D,20240416,000000,27.19,27.37,27.0001,27.2334,2496,0
+HAIL.US,D,20240417,000000,27.0687,27.145,26.93,26.9678,4628,0
+HAIL.US,D,20240418,000000,26.94,27.0588,26.71,26.7199,8658,0
+HAIL.US,D,20240419,000000,26.76,26.76,26.33,26.4,3235,0
+HAIL.US,D,20240422,000000,26.45,26.7,26.27,26.5701,7897,0
+HAIL.US,D,20240423,000000,26.67,27.3076,26.67,27.1811,3855,0
+HAIL.US,D,20240424,000000,27.42,27.52,27.17,27.3005,45158,0
+HAIL.US,D,20240425,000000,26.79,27.09,26.76,27.09,28472,0
+HAIL.US,D,20240426,000000,27.12,27.59,27.12,27.5679,252178,0
+HAIL.US,D,20240429,000000,27.8,28,27.8,27.9699,185120,0
+HAIL.US,D,20240430,000000,27.69,27.7111,27.3204,27.3204,23877,0
+HAIL.US,D,20240501,000000,27.17,27.89,27.17,27.3615,2889,0
+HAIL.US,D,20240502,000000,27.8543,28.3743,27.8543,28.3743,1803,0
+HAIL.US,D,20240503,000000,28.83,28.93,28.6601,28.7809,16081,0
+HAIL.US,D,20240506,000000,29.08,29.22,29.08,29.2197,11276,0
+HAIL.US,D,20240507,000000,29.16,29.2314,29.0267,29.0267,2421,0
+HAIL.US,D,20240508,000000,28.59,29.0647,28.59,29.0647,2825,0
+HAIL.US,D,20240509,000000,29.0161,29.335,29.0161,29.3344,4194,0
+HAIL.US,D,20240510,000000,29.49,29.49,28.95,29.0113,4073,0
+HAIL.US,D,20240513,000000,29.586,29.6,29.263,29.3085,3413,0
+HAIL.US,D,20240514,000000,29.91,30,29.7104,29.8698,2798,0
+HAIL.US,D,20240515,000000,30.27,30.27,29.7285,29.8533,7633,0
+HAIL.US,D,20240516,000000,29.79,29.83,29.709,29.709,2708,0
+HAIL.US,D,20240517,000000,29.65,29.71,29.5701,29.5947,4825,0
+HAIL.US,D,20240520,000000,29.64,29.64,29.4201,29.5561,1959,0
+HAIL.US,D,20240521,000000,29.31,29.31,29.103,29.18,4731,0
+HAIL.US,D,20240522,000000,29.06,29.4,29.06,29.2748,5774,0
+HAIL.US,D,20240523,000000,29.45,29.45,28.685,28.7976,2713,0
+HAIL.US,D,20240524,000000,28.91,29.28,28.91,29.2785,3021,0
+HAIL.US,D,20240528,000000,29.35,29.6,29.1565,29.29,8960,0
+HAIL.US,D,20240529,000000,28.9,28.98,28.9,28.98,1781,0
+HAIL.US,D,20240530,000000,28.92,29.2455,28.92,29.2455,4018,0
+HAIL.US,D,20240531,000000,29.31,29.4183,28.9459,29.4183,2355,0
+HAIL.US,D,20240603,000000,29.75,29.75,29.1466,29.3485,4888,0
+HAIL.US,D,20240604,000000,29.14,29.16,28.84,28.8641,2164,0
+HAIL.US,D,20240605,000000,29.06,29.5335,29.06,29.5335,3642,0
+HAIL.US,D,20240606,000000,29.45,29.45,29.22,29.22,1867,0
+HAIL.US,D,20240607,000000,28.95,29.25,28.95,29.0385,3584,0
+HAIL.US,D,20240610,000000,28.8,29.26,28.8,29.2003,1261,0
+HAIL.US,D,20240611,000000,28.79,28.88,28.6985,28.8129,2421,0
+HAIL.US,D,20240612,000000,29.25,29.59,29.23,29.24,7633,0
+HAIL.US,D,20240613,000000,29.19,29.19,28.79,28.8632,2630,0
+HAIL.US,D,20240614,000000,28.51,28.51,28.19,28.2733,2677,0
+HAIL.US,D,20240617,000000,28.19,28.4337,28.15,28.4245,4377,0
+HAIL.US,D,20240618,000000,28.35,28.46,28.33,28.4014,3743,0
+HAIL.US,D,20240620,000000,28.25,28.29,27.7967,27.8407,21779,0
+HAIL.US,D,20240621,000000,27.7108,27.79,27.6601,27.7845,2722,0
+HAIL.US,D,20240624,000000,27.65,27.91,27.62,27.65,10004,0
+HAIL.US,D,20240625,000000,27.63,27.63,27.3292,27.4,6020,0
+HAIL.US,D,20240626,000000,27.44,27.88,27.44,27.88,6639,0
+HAIL.US,D,20240627,000000,27.72,27.8781,27.72,27.8781,2218,0
+HAIL.US,D,20240628,000000,28.15,28.15,27.63,27.7735,15422,0
+HAIL.US,D,20240701,000000,27.94,27.94,27.76,27.8101,2233,0
+HAIL.US,D,20240702,000000,27.81,28.12,27.81,28.11,4247,0
+HAIL.US,D,20240703,000000,28.26,28.765,28.26,28.6247,5302,0
+HAIL.US,D,20240705,000000,28.58,28.58,28.28,28.5583,5255,0
+HAIL.US,D,20240708,000000,28.65,28.97,28.65,28.8189,4927,0
+HAIL.US,D,20240709,000000,28.78,28.85,28.64,28.8103,2386,0
+HAIL.US,D,20240710,000000,28.92,29.3588,28.92,29.3588,3676,0
+HAIL.US,D,20240711,000000,29.63,30.0916,29.63,30.0083,5492,0
+HAIL.US,D,20240712,000000,30.11,31.035,30.11,30.8424,6954,0
+HAIL.US,D,20240715,000000,30.625,31.16,30.625,31.0792,5018,0
+HAIL.US,D,20240716,000000,31.18,32.04,31.16,32.04,6895,0
+HAIL.US,D,20240717,000000,31.59,31.59,30.8401,30.9197,1691,0
+HAIL.US,D,20240718,000000,31.005,31.41,30.3625,30.3625,1378,0
+HAIL.US,D,20240719,000000,30.15,30.15,29.5158,29.5158,2245,0
+HAIL.US,D,20240722,000000,29.88,30.035,29.743,30.035,2558,0
+HAIL.US,D,20240723,000000,29.82,29.82,29.7768,29.7768,1374,0
+HAIL.US,D,20240724,000000,29.36,29.53,28.615,28.615,4083,0
+HAIL.US,D,20240725,000000,28.3,29.12,28.3,28.5728,1951,0
+HAIL.US,D,20240726,000000,28.952,29,28.58,28.9657,1685,0
+HAIL.US,D,20240729,000000,29.1312,29.1312,28.63,28.7955,1379,0
+HAIL.US,D,20240730,000000,28.79,28.8,28.37,28.4279,1777,0
+HAIL.US,D,20240731,000000,29.0295,29.6,29.0295,29.0674,3607,0
+HAIL.US,D,20240801,000000,28.93,28.93,27.72,27.72,4280,0
+HAIL.US,D,20240802,000000,26.83,26.83,26.4309,26.5133,4681,0
+HAIL.US,D,20240805,000000,24.75,26.04,24.75,25.7271,9164,0
+HAIL.US,D,20240806,000000,26.2,26.22,25.9765,25.9765,5211,0
+HAIL.US,D,20240807,000000,26.24,26.24,25.1021,25.1021,2916,0
+HAIL.US,D,20240808,000000,25.44,26.0143,25.4345,26.0143,3356,0
+HAIL.US,D,20240809,000000,26.03,26.0305,25.655,25.8065,1354,0
+HAIL.US,D,20240812,000000,25.82,25.82,25.4813,25.4813,3870,0
+HAIL.US,D,20240813,000000,25.69,26.1658,25.69,26.1658,1938,0
+HAIL.US,D,20240814,000000,26.19,26.19,25.725,25.7547,1330,0
+HAIL.US,D,20240815,000000,26.17,26.56,26.17,26.5043,2315,0
+HAIL.US,D,20240816,000000,26.5301,26.7897,26.5301,26.7797,3052,0
+HAIL.US,D,20240819,000000,26.92,27.23,26.92,27.2278,8068,0
+HAIL.US,D,20240820,000000,27.17,27.17,26.8099,26.8285,1754,0
+HAIL.US,D,20240821,000000,27.03,27.2754,26.94,27.2754,6528,0
+HAIL.US,D,20240822,000000,27.31,27.31,26.8705,26.8705,1879,0
+HAIL.US,D,20240823,000000,27.22,27.8305,27.2,27.8305,4097,0
+HAIL.US,D,20240826,000000,27.9,27.9,27.78,27.8088,2053,0
+HAIL.US,D,20240827,000000,27.76,27.76,27.5579,27.7306,1809,0
+HAIL.US,D,20240828,000000,27.55,27.55,26.98,27.1488,6993,0
+HAIL.US,D,20240829,000000,27.35,27.93,27.35,27.5776,2396,0
+HAIL.US,D,20240830,000000,27.97,27.97,27.6,27.9428,2612,0
+HAIL.US,D,20240903,000000,27.72,27.72,26.8931,26.8931,4561,0
+HAIL.US,D,20240904,000000,26.69,27.0299,26.58,26.615,3172,0
+HAIL.US,D,20240905,000000,26.67,26.74,26.5653,26.5653,3072,0
+HAIL.US,D,20240906,000000,26.57,26.61,25.8965,25.8965,2470,0
+HAIL.US,D,20240909,000000,26.05,26.245,26.0133,26.0482,6104,0
+HAIL.US,D,20240910,000000,25.81,26.0631,25.6501,26.0631,3405,0
+HAIL.US,D,20240911,000000,26.08,26.5296,25.8066,26.5296,2158,0
+HAIL.US,D,20240912,000000,26.66,26.66,26.585,26.5852,1898,0
+HAIL.US,D,20240913,000000,26.87,27.2119,26.87,27.2119,5699,0
+HAIL.US,D,20240916,000000,27.14,27.2443,27.04,27.2443,4673,0
+HAIL.US,D,20240917,000000,27.7112,27.8543,27.49,27.5276,1094,0
+HAIL.US,D,20240918,000000,27.57,28.1471,27.31,27.3322,1856,0
+HAIL.US,D,20240919,000000,28.11,28.2737,28.0193,28.1053,1631,0
+HAIL.US,D,20240920,000000,27.88,27.88,27.5639,27.5639,1298,0
+HAIL.US,D,20240923,000000,27.3,27.425,27.3,27.3835,1675,0
+HAIL.US,D,20240924,000000,27.69,28.3797,27.69,28.3797,3413,0
+HAIL.US,D,20240925,000000,28.21,28.21,27.9615,27.9615,3488,0
+HAIL.US,D,20240926,000000,28.65,28.7784,28.58,28.6089,2279,0
+HAIL.US,D,20240927,000000,29,29.41,29,29.143,3570,0
+HAIL.US,D,20240930,000000,28.9,29.07,28.7025,28.7025,1321,0
+HAIL.US,D,20241001,000000,28.1875,28.3885,28.1875,28.3069,1525,0
+HAIL.US,D,20241002,000000,28.33,28.4633,28.26,28.4633,1803,0
+HAIL.US,D,20241003,000000,28.12,28.15,27.9944,28.0497,2918,0
+HAIL.US,D,20241004,000000,28.2364,28.6331,28.2364,28.6331,1338,0
+HAIL.US,D,20241007,000000,28.66,28.73,28.5499,28.725,1657,0
+HAIL.US,D,20241008,000000,28.34,28.34,28.0064,28.1641,2608,0
+HAIL.US,D,20241009,000000,28.36,28.4206,28.36,28.4206,961,0
+HAIL.US,D,20241010,000000,28.3,28.3,28.02,28.1721,2116,0
+HAIL.US,D,20241011,000000,28.18,28.6048,28.18,28.6048,1318,0
+HAIL.US,D,20241014,000000,28.47,28.47,28.3151,28.3985,4939,0
+HAIL.US,D,20241015,000000,27.91,27.94,27.6906,27.6906,3293,0
+HAIL.US,D,20241016,000000,27.81,28.085,27.81,28.0142,4237,0
+HAIL.US,D,20241017,000000,27.89,27.89,27.7101,27.7614,4976,0
+HAIL.US,D,20241018,000000,28.1,28.16,28,28.0296,2343,0
+HAIL.US,D,20241021,000000,28.02,28.02,27.6748,27.8098,2471,0
+HAIL.US,D,20241022,000000,27.76,27.87,27.74,27.8347,3952,0
+HAIL.US,D,20241023,000000,27.69,27.69,27.44,27.44,2542,0
+HAIL.US,D,20241024,000000,27.6002,27.6325,27.37,27.6325,1188,0
+HAIL.US,D,20241025,000000,27.79,28.135,27.79,27.8327,4612,0
+HAIL.US,D,20241028,000000,28.5551,28.66,28.5551,28.6269,4054,0
+HAIL.US,D,20241029,000000,28.235,28.27,28.19,28.2277,9672,0
+HAIL.US,D,20241030,000000,27.93,28.1899,27.7591,27.7591,1905,0
+HAIL.US,D,20241031,000000,27.04,27.04,26.5215,26.5679,1082,0
+HAIL.US,D,20241101,000000,26.96,27.1134,26.8411,26.87,1521,0
+HAIL.US,D,20241104,000000,26.91,27.225,26.91,26.9289,1810,0
+HAIL.US,D,20241105,000000,27.08,27.42,27.08,27.41,1555,0
+HAIL.US,D,20241106,000000,27.62,27.7485,27.445,27.7485,5317,0
+HAIL.US,D,20241107,000000,28.13,28.4867,28.13,28.233,2968,0
+HAIL.US,D,20241108,000000,28.09,28.2785,27.9668,28.2785,4548,0
+HAIL.US,D,20241111,000000,28.6,28.83,28.4946,28.8111,6264,0
+HAIL.US,D,20241112,000000,28.47,28.47,27.8865,28.1749,2128,0
+HAIL.US,D,20241113,000000,28.5612,28.5612,28.1624,28.1624,1304,0
+HAIL.US,D,20241114,000000,27.78,28.08,27.6216,27.6216,3368,0
+HAIL.US,D,20241115,000000,27.2764,27.57,27.1,27.1713,5481,0
+HAIL.US,D,20241118,000000,27.31,27.7162,27.27,27.5266,3300,0
+HAIL.US,D,20241119,000000,27.31,27.5154,27.25,27.4982,3446,0
+HAIL.US,D,20241120,000000,27.375,27.4109,27.17,27.4109,3177,0
+HAIL.US,D,20241121,000000,27.39,27.74,27.3751,27.6597,3525,0
+HAIL.US,D,20241122,000000,27.6117,28.1563,27.6117,28.1563,6190,0
+HAIL.US,D,20241125,000000,28.6,29.0385,28.49,28.87,5768,0
+HAIL.US,D,20241126,000000,28.46,28.74,28.2663,28.2733,4380,0
+HAIL.US,D,20241127,000000,28.599,28.6419,28.52,28.6303,5541,0
+HAIL.US,D,20241129,000000,29.04,29.04,28.72,28.9346,1430,0
+HAIL.US,D,20241202,000000,29.01,29.1,28.82,28.9182,5887,0
+HAIL.US,D,20241203,000000,28.63,28.66,28.52,28.5368,5169,0
+HAIL.US,D,20241204,000000,28.72,28.779,28.62,28.779,3615,0
+HAIL.US,D,20241205,000000,28.9,28.9,28.68,28.68,3231,0
+HAIL.US,D,20241206,000000,29.165,29.3089,28.97,29.3066,3463,0
+HAIL.US,D,20241209,000000,29.92,30.49,29.73,29.8497,22450,0
+HAIL.US,D,20241210,000000,29.4772,29.68,29.4147,29.4147,2355,0
+HAIL.US,D,20241211,000000,29.355,29.5007,29.18,29.5007,3437,0
+HAIL.US,D,20241212,000000,29.31,29.32,29.25,29.2584,4553,0
+HAIL.US,D,20241213,000000,29.12,29.12,28.76,29.0288,5577,0
+HAIL.US,D,20241216,000000,28.7999,29.31,28.7999,29.2544,6668,0
+HAIL.US,D,20241217,000000,29.27,29.53,29.13,29.4801,3957,0
+HAIL.US,D,20241218,000000,29.515,29.63,27.92,27.92,6723,0
+HAIL.US,D,20241219,000000,28.45,28.47,27.89,27.9465,12932,0
+HAIL.US,D,20241220,000000,28.18,28.84,27.63,28.5,3331,0
+HAIL.US,D,20241223,000000,28.57,28.57,28.2,28.53,7690,0
+HAIL.US,D,20241224,000000,28.63,28.9969,28.63,28.9218,3784,0
+HAIL.US,D,20241226,000000,29.02,29.545,28.93,29.4935,8683,0
+HAIL.US,D,20241227,000000,29.4,29.4,28.72,28.9474,4524,0
+HAIL.US,D,20241230,000000,28.35,28.84,28.2258,28.7043,5231,0
+HAIL.US,D,20241231,000000,28.75,29.02,28.35,28.4003,6109,0
+HAIL.US,D,20250102,000000,28.4041,28.96,28.3958,28.58,4913,0
+HAIL.US,D,20250103,000000,28.9263,29.77,28.76,29.77,5169,0
+HAIL.US,D,20250106,000000,30.4,30.45,29.8,30.1305,18184,0
+HAIL.US,D,20250107,000000,30.7101,30.78,29.76,29.86,5588,0
+HAIL.US,D,20250108,000000,28.9337,28.9337,28.5541,28.8291,3554,0
+HAIL.US,D,20250110,000000,28.425,28.425,27.98,28.18,5802,0
+HAIL.US,D,20250113,000000,27.68,27.89,27.68,27.89,3272,0
+HAIL.US,D,20250114,000000,28.45,28.46,28.01,28.22,1986,0
+HAIL.US,D,20250115,000000,28.93,28.93,28.81,28.9159,1938,0
+HAIL.US,D,20250116,000000,28.9064,29.03,28.87,28.8988,2103,0
+HAIL.US,D,20250117,000000,29.16,29.164,28.9325,28.9396,3639,0
+HAIL.US,D,20250121,000000,29.11,29.24,28.78,29.2289,3857,0
+HAIL.US,D,20250122,000000,29.0289,29.15,28.84,28.84,5906,0
+HAIL.US,D,20250123,000000,28.76,28.87,28.64,28.87,8920,0
+HAIL.US,D,20250124,000000,29.32,29.32,28.9736,28.9736,1703,0
+HAIL.US,D,20250127,000000,28.682,28.682,28.1733,28.34,1991,0
+HAIL.US,D,20250128,000000,28.3,28.3975,27.96,28.3975,3771,0
+HAIL.US,D,20250129,000000,28.4489,28.4489,28.13,28.1996,3429,0
+HAIL.US,D,20250130,000000,28.3212,28.6476,28.3212,28.611,2256,0
+HAIL.US,D,20250131,000000,28.865,28.975,28.265,28.265,2490,0
+HAIL.US,D,20250203,000000,27.25,27.96,27.21,27.7795,6314,0
+HAIL.US,D,20250204,000000,28.4,28.4832,28.24,28.4832,1083,0
+HAIL.US,D,20250205,000000,28.3445,28.4554,28.3445,28.4166,2354,0
+HAIL.US,D,20250206,000000,28.75,28.81,28.64,28.8076,1561,0
+HAIL.US,D,20250207,000000,29,29,28.53,28.64,3666,0
+HAIL.US,D,20250210,000000,28.9072,28.99,28.787,28.815,2373,0
+HAIL.US,D,20250211,000000,28.56,28.56,28.421,28.421,948,0
+HAIL.US,D,20250212,000000,28.56,28.56,27.97,28.4302,2229,0
+HAIL.US,D,20250213,000000,28.91,29.11,28.44,29.11,5314,0
+HAIL.US,D,20250214,000000,29.3,29.67,29.2685,29.4493,8938,0
+HAIL.US,D,20250218,000000,29.5499,29.9442,29.53,29.9442,2771,0
+HAIL.US,D,20250219,000000,30,30.0699,29.88,29.9371,6119,0
+HAIL.US,D,20250220,000000,29.69,29.795,29.43,29.7946,3080,0
+HAIL.US,D,20250221,000000,29.24,29.93,28.9236,28.9236,2269,0
+HAIL.US,D,20250224,000000,28.07,28.575,28.07,28.53,1727,0
+HAIL.US,D,20250225,000000,27.93,28.17,27.88,28.0851,2933,0
+HAIL.US,D,20250226,000000,28.85,28.85,28.42,28.5183,1410,0
+HAIL.US,D,20250227,000000,28.6,28.6,27.8834,27.8834,3411,0
+HAIL.US,D,20250228,000000,27.5,27.9292,27.22,27.8426,17404,0
+HAIL.US,D,20250303,000000,28.14,28.14,26.684,26.684,5238,0
+HAIL.US,D,20250304,000000,26.02,26.82,25.79,26.5143,10520,0
+HAIL.US,D,20250305,000000,27,27.5135,26.84,27.5135,24332,0
+HAIL.US,D,20250306,000000,27.17,27.5199,27.05,27.1979,3897,0
+HAIL.US,D,20250307,000000,27.18,27.6888,26.9999,27.6888,4187,0
+HAIL.US,D,20250310,000000,27.37,27.37,26.59,26.7234,4351,0
+HAIL.US,D,20250311,000000,27.18,27.56,26.66,27.2817,5922,0
+HAIL.US,D,20250312,000000,27.215,27.47,26.9744,26.9744,2530,0
+HAIL.US,D,20250313,000000,27.11,27.11,26.4772,26.4772,3862,0
+HAIL.US,D,20250314,000000,27.01,27.186,26.81,27.186,2531,0
+HAIL.US,D,20250317,000000,27.5,27.83,27.22,27.8156,4061,0
+HAIL.US,D,20250318,000000,27.6,27.6,27.4479,27.4479,2231,0
+HAIL.US,D,20250319,000000,27.68,28,27.5,27.7583,2153,0
+HAIL.US,D,20250320,000000,27.38,27.38,27.1401,27.2136,1799,0
+HAIL.US,D,20250321,000000,27,27.2554,26.76,27.2554,1823,0
+HAIL.US,D,20250324,000000,27.54,27.75,27.52,27.7297,2213,0
+HAIL.US,D,20250325,000000,27.74,27.781,27.6528,27.7206,1917,0
+HAIL.US,D,20250326,000000,27.53,27.67,27.1,27.269,6129,0
+HAIL.US,D,20250327,000000,26.86,26.95,26.79,26.8774,1745,0
+HAIL.US,D,20250328,000000,26.4,26.4,25.83,25.8952,3260,0
+HAIL.US,D,20250331,000000,25.44,25.8134,25.33,25.8134,4613,0
+HAIL.US,D,20250401,000000,25.91,26.162,25.39,26.0128,2660,0
+HAIL.US,D,20250402,000000,25.75,26.405,25.58,26.371,5563,0
+HAIL.US,D,20250403,000000,24.6845,25.09,24.57,24.5788,5308,0
+HAIL.US,D,20250404,000000,23.4401,23.4401,22.61,23.032,13361,0
+HAIL.US,D,20250407,000000,22.02,24.02,21.74,22.8461,20451,0
+HAIL.US,D,20250408,000000,23.1153,23.79,21.57,21.8471,9546,0
+HAIL.US,D,20250409,000000,21.75,24.49,21.75,24.4068,15352,0
+HAIL.US,D,20250410,000000,23.4,23.64,22.47,23.0076,15526,0
+HAIL.US,D,20250411,000000,23.11,23.4889,22.77,23.4889,4955,0
+HAIL.US,D,20250414,000000,23.74,24.035,23.5059,23.902,2310,0
+HAIL.US,D,20250415,000000,23.7,23.7,23.4749,23.5974,2173,0
+HAIL.US,D,20250416,000000,23.24,23.24,22.71,23.0944,1224,0
+HAIL.US,D,20250417,000000,23.175,23.3352,23.175,23.3352,1405,0
+HAIL.US,D,20250421,000000,23.09,23.09,22.6,22.8352,1411,0
+HAIL.US,D,20250422,000000,23.29,23.51,23.16,23.5032,1333,0
+HAIL.US,D,20250423,000000,24.64,24.71,24.093,24.093,3017,0
+HAIL.US,D,20250424,000000,24.75,25.0024,24.75,25.0024,1048,0
+HAIL.US,D,20250425,000000,25.2048,25.2048,25.1986,25.1986,910,0
+HAIL.US,D,20250428,000000,25.4275,25.5447,25.25,25.3962,1194,0
+HAIL.US,D,20250429,000000,25.3735,25.5167,25.3735,25.4791,851,0
+HAIL.US,D,20250430,000000,24.7,25.31,24.7,25.31,4756,0
+HAIL.US,D,20250501,000000,25.465,25.56,25.4216,25.4216,1548,0
+HAIL.US,D,20250502,000000,26,26.37,25.82,26.2902,3953,0
+HAIL.US,D,20250505,000000,26.1,26.216,26.02,26.1302,1389,0
+HAIL.US,D,20250506,000000,26.065,26.065,25.85,26.0251,745,0
+HAIL.US,D,20250507,000000,25.98,26.01,25.91,26.0065,1277,0
+HAIL.US,D,20250508,000000,26.7942,26.835,26.7,26.7073,1370,0
+HAIL.US,D,20250509,000000,27.355,27.355,27.11,27.3073,1378,0
+HAIL.US,D,20250512,000000,28.4604,28.6306,28.2801,28.5267,3933,0
+HAIL.US,D,20250513,000000,28.45,28.79,28.45,28.7681,1497,0
+HAIL.US,D,20250514,000000,28.9,28.9,28.73,28.82,2130,0
+HAIL.US,D,20250515,000000,28.6144,28.6144,28.45,28.6066,2266,0
+HAIL.US,D,20250516,000000,28.6307,28.9901,28.6307,28.9901,2216,0
+HAIL.US,D,20250519,000000,28.46,28.8336,28.46,28.8336,1966,0
+HAIL.US,D,20250520,000000,28.987,29,28.7725,28.9,2845,0
+HAIL.US,D,20250521,000000,28.67,28.72,28.2261,28.2261,799,0
+HAIL.US,D,20250522,000000,28.17,28.17,28.04,28.1101,750,0
+HAIL.US,D,20250523,000000,27.73,27.9874,27.52,27.84,2199,0
+HAIL.US,D,20250527,000000,28.25,28.3581,28.2,28.3581,1492,0
+HAIL.US,D,20250528,000000,28.34,28.34,28.1934,28.1934,1490,0
+HAIL.US,D,20250529,000000,28.23,28.23,28.0916,28.0916,904,0
+HAIL.US,D,20250530,000000,27.9,27.9,27.665,27.7065,1451,0
+HAIL.US,D,20250602,000000,27.2828,27.72,27.2828,27.45,1692,0
+HAIL.US,D,20250603,000000,27.88,28.0648,27.48,28.0648,1871,0
+HAIL.US,D,20250604,000000,28.23,28.44,28.14,28.3566,4735,0
+HAIL.US,D,20250605,000000,28.2,28.39,28.0592,28.0592,1185,0
+HAIL.US,D,20250606,000000,28.46,28.72,28.46,28.589,2901,0
+HAIL.US,D,20250609,000000,28.97,29.265,28.97,29.2007,2774,0
+HAIL.US,D,20250610,000000,29.3,29.61,29.3,29.5236,2685,0
+HAIL.US,D,20250611,000000,29.75,29.98,29.66,29.7498,8063,0
+HAIL.US,D,20250612,000000,29.51,29.6935,29.45,29.5904,2242,0
+HAIL.US,D,20250613,000000,29,29,28.8559,28.8559,1225,0
+HAIL.US,D,20250616,000000,29.29,29.6,29.29,29.5365,3215,0
+HAIL.US,D,20250617,000000,28.95,28.95,28.61,28.6216,1576,0
+HAIL.US,D,20250618,000000,28.74,29.0157,28.7301,28.8614,4385,0
+HAIL.US,D,20250620,000000,28.7624,29.04,28.56,28.62,3053,0
+HAIL.US,D,20250623,000000,28.71,28.8635,28.71,28.8635,1636,0
+HAIL.US,D,20250624,000000,29.48,29.81,29.48,29.81,1998,0
+HAIL.US,D,20250625,000000,30,30.01,29.7068,29.7068,2677,0
+HAIL.US,D,20250626,000000,29.82,30.5014,29.82,30.5014,2380,0
+HAIL.US,D,20250627,000000,30.495,30.495,30.35,30.3828,1174,0
+HAIL.US,D,20250630,000000,30.38,30.45,30.3794,30.3896,1070,0
+HAIL.US,D,20250701,000000,30.014,30.3636,29.89,30.3636,1101,0
+HAIL.US,D,20250702,000000,30.434,30.8642,30.434,30.8642,4167,0
+HAIL.US,D,20250703,000000,31.19,31.32,31,31.2729,3022,0
+HAIL.US,D,20250707,000000,31.1001,31.1001,30.7923,30.7923,1918,0
+HAIL.US,D,20250708,000000,31,31.3,31,31.2123,1631,0
+HAIL.US,D,20250709,000000,31.3342,31.34,31.04,31.3077,1386,0
+HAIL.US,D,20250710,000000,31.4073,31.54,31.35,31.5139,1577,0
+HAIL.US,D,20250711,000000,31.43,31.55,31.24,31.2707,1310,0
+HAIL.US,D,20250714,000000,31.3528,31.6887,31.3,31.6887,2723,0
+HAIL.US,D,20250715,000000,31.95,32.04,31.7731,31.7731,2595,0
+HAIL.US,D,20250716,000000,31.5718,31.8989,31.35,31.8989,5668,0
+HAIL.US,D,20250717,000000,32.55,32.68,32.15,32.4156,3058,0
+HAIL.US,D,20250718,000000,32.62,32.65,32.46,32.4733,4072,0
+HAIL.US,D,20250721,000000,32.885,32.9,32.1582,32.1582,2984,0
+HAIL.US,D,20250722,000000,32.22,32.693,31.92,32.6594,1811,0
+HAIL.US,D,20250723,000000,32.88,33.0574,32.88,33.0574,1784,0
+HAIL.US,D,20250724,000000,32.89,32.99,32.54,32.61,2320,0
+HAIL.US,D,20250725,000000,32.41,32.5638,32.3549,32.5638,4188,0
+HAIL.US,D,20250728,000000,32.84,32.84,32.34,32.4454,2318,0
+HAIL.US,D,20250729,000000,32.51,32.51,31.4943,31.4943,2384,0
+HAIL.US,D,20250730,000000,31.25,31.38,30.8346,30.979,10169,0
+HAIL.US,D,20250731,000000,31.24,31.3142,30.985,31,2295,0
+HAIL.US,D,20250801,000000,30.34,30.3859,30.19,30.3859,1967,0
+HAIL.US,D,20250804,000000,30.8,30.8,30.68,30.7572,1800,0
+HAIL.US,D,20250805,000000,30.7697,30.99,30.715,30.931,2685,0
+HAIL.US,D,20250806,000000,30.8,30.8,30.62,30.7705,721,0
+HAIL.US,D,20250807,000000,31.3932,31.3932,31.03,31.0765,765,0
+HAIL.US,D,20250808,000000,31.3925,31.4331,31.31,31.3141,903,0
+HAIL.US,D,20250811,000000,31.69,31.69,31.43,31.4324,1639,0
+HAIL.US,D,20250812,000000,31.84,32.2613,31.84,32.2613,3244,0
+HAIL.US,D,20250813,000000,32.7101,33.1295,32.7101,33.1295,3433,0
+HAIL.US,D,20250814,000000,32.81,32.9122,32.48,32.9122,2059,0
+HAIL.US,D,20250815,000000,32.9,32.9649,32.8644,32.9649,787,0
+HAIL.US,D,20250818,000000,32.97,33.0052,32.93,33.0052,952,0
+HAIL.US,D,20250820,000000,32,32.3337,32,32.3337,1481,0
+HAIL.US,D,20250821,000000,32.38,32.39,32.13,32.3567,938,0
+HAIL.US,D,20250822,000000,33.52,33.7,33.29,33.686,1963,0
+HAIL.US,D,20250825,000000,33.6,33.67,33.5129,33.5129,2129,0
+HAIL.US,D,20250826,000000,33.6963,33.8271,33.52,33.8271,1080,0
+HAIL.US,D,20250827,000000,33.56,33.6699,33.56,33.6634,3472,0
+HAIL.US,D,20250828,000000,33.72,33.8085,33.72,33.8085,934,0
+HAIL.US,D,20250829,000000,33.2507,33.339,33.2507,33.339,497,0
+HAIL.US,D,20250902,000000,32.79,32.9903,32.541,32.9903,2232,0
+HAIL.US,D,20250903,000000,33.05,33.05,32.641,32.7612,1673,0
+HAIL.US,D,20250904,000000,32.59,32.9182,32.54,32.9182,3238,0
+HAIL.US,D,20250905,000000,33.3,33.37,33.11,33.2973,1786,0
+HAIL.US,D,20250908,000000,33.51,33.52,33.05,33.51,7479,0
+HAIL.US,D,20250909,000000,33.48,33.64,33.37,33.64,2189,0
+HAIL.US,D,20250910,000000,33.55,33.69,33.27,33.27,2316,0
+HAIL.US,D,20250911,000000,34.15,34.15,33.39,34.0399,3160,0
+HAIL.US,D,20250912,000000,33.75,33.973,33.75,33.8861,1280,0
+HAIL.US,D,20250915,000000,34.1563,34.4098,34.08,34.4098,1925,0
+HAIL.US,D,20250916,000000,34.29,34.7,34.2604,34.6765,3663,0
+HAIL.US,D,20250917,000000,34.75,35.5136,34.65,35.17,3602,0
+HAIL.US,D,20250918,000000,35.38,35.77,35.38,35.77,3639,0
+HAIL.US,D,20250919,000000,35.7985,35.9,35.661,35.878,3986,0
+HAIL.US,D,20250922,000000,35.67,36.2823,35.67,36.22,3434,0
+HAIL.US,D,20250923,000000,36.6889,36.75,35.98,36.026,3643,0
+HAIL.US,D,20250924,000000,36.15,36.29,35.79,35.79,3072,0
+HAIL.US,D,20250925,000000,35.1103,35.6755,35.1103,35.618,3172,0
+HAIL.US,D,20250926,000000,35.59,35.6412,35.57,35.6412,1471,0
+HAIL.US,D,20250929,000000,35.53,35.6318,35.53,35.6318,937,0
+HAIL.US,D,20250930,000000,35.44,35.5507,35.36,35.5507,1883,0
+HAIL.US,D,20251001,000000,35.72,36.08,35.18,36.01,5047,0
+HAIL.US,D,20251002,000000,36.4975,36.54,36.2309,36.54,4466,0
+HAIL.US,D,20251003,000000,36.96,37.07,36.8165,36.86,2898,0
+HAIL.US,D,20251006,000000,37.3283,37.68,37.161,37.44,5467,0
+HAIL.US,D,20251007,000000,37.26,37.26,36.651,36.656,1951,0
+HAIL.US,D,20251008,000000,36.87,37.07,36.87,37.05,1826,0
+HAIL.US,D,20251009,000000,36.65,36.7134,36.36,36.45,3273,0
+HAIL.US,D,20251010,000000,36.6222,36.662,34.56,34.56,2482,0
+HAIL.US,D,20251013,000000,35.765,36.0791,35.611,36.0791,1908,0
+HAIL.US,D,20251014,000000,35.18,36.9136,35.18,36.5932,7204,0
+HAIL.US,D,20251015,000000,37.32,37.3819,36.806,37.0535,3490,0
+HAIL.US,D,20251016,000000,36.9,36.9,36.19,36.3302,1468,0
+HAIL.US,D,20251017,000000,35.75,35.82,35.68,35.7301,1641,0
+HAIL.US,D,20251020,000000,36.3,36.425,36.17,36.392,2949,0
+HAIL.US,D,20251021,000000,36.6663,36.6663,36.4093,36.4093,7937,0
+HAIL.US,D,20251022,000000,36.1342,36.1342,35.27,35.5768,2565,0
+HAIL.US,D,20251023,000000,36.0878,36.2506,36.0878,36.1914,1044,0
+HAIL.US,D,20251024,000000,36.87,37.03,36.87,36.967,5671,0
+HAIL.US,D,20251027,000000,37.34,37.49,37.26,37.2876,1530,0
+HAIL.US,D,20251028,000000,37.29,37.3075,36.97,37.0329,1247,0
+HAIL.US,D,20251029,000000,37.09,37.45,36.73,37.1348,2465,0
+HAIL.US,D,20251030,000000,36.74,36.74,36.2436,36.2436,3472,0
+HAIL.US,D,20251031,000000,36.5193,36.7061,36.39,36.7061,1141,0
+HAIL.US,D,20251103,000000,36.425,36.57,36.4,36.4124,2301,0
+HAIL.US,D,20251104,000000,35.63,35.63,34.92,34.9383,1294,0
+HAIL.US,D,20251105,000000,35.6712,36.3129,35.6712,36.3129,713,0
+HAIL.US,D,20251106,000000,36.21,36.21,35.2062,35.3968,3231,0
+HAIL.US,D,20251107,000000,34.77,35.437,34.77,35.437,1129,0
+HAIL.US,D,20251110,000000,36.1551,36.305,36.1323,36.1323,1072,0
+HAIL.US,D,20251111,000000,35.6389,35.8164,35.6389,35.8164,355,0
+HAIL.US,D,20251113,000000,34.51,34.51,34.01,34.0717,935,0
+HAIL.US,D,20251114,000000,33.3805,34,33.17,33.5571,1444,0
+HAIL.US,D,20251117,000000,33.41,33.41,32.5,32.5751,4127,0
+HAIL.US,D,20251118,000000,32.29,32.77,32.1,32.6052,6935,0
+HAIL.US,D,20251119,000000,32.831,32.831,32.5249,32.5249,491,0
+HAIL.US,D,20251120,000000,32.6,32.98,31.2012,31.2012,7805,0
+HAIL.US,D,20251121,000000,31.5,32.0159,31.1313,32.0159,1531,0
+HAIL.US,D,20251124,000000,32.345,32.98,32.345,32.98,1363,0
+HAIL.US,D,20251125,000000,33.03,33.288,32.83,33.288,879,0
+HAIL.US,D,20251126,000000,33.37,33.57,33.37,33.4573,2654,0
+HAIL.US,D,20251128,000000,33.82,33.8626,33.53,33.8626,956,0
+HAIL.US,D,20251201,000000,33.502,33.74,33.3,33.4413,3564,0
+HAIL.US,D,20251202,000000,33.44,33.64,33.43,33.61,567,0
+HAIL.US,D,20251203,000000,33.78,34.2492,33.78,34.2492,759,0
+HAIL.US,D,20251204,000000,34.4,34.8248,34.31,34.8248,1736,0
+HAIL.US,D,20251205,000000,34.88,35.16,34.7295,34.7295,3695,0
+HAIL.US,D,20251208,000000,34.545,34.6948,34.545,34.6724,933,0
+HAIL.US,D,20251209,000000,34.56,34.83,34.56,34.6348,1174,0
+HAIL.US,D,20251210,000000,34.52,35.2,34.52,35.1728,1502,0
+HAIL.US,D,20251212,000000,35.33,35.35,34.4687,34.4687,1342,0
+HAIL.US,D,20251215,000000,34.67,34.73,34.0037,34.0037,1338,0
+HAIL.US,D,20251217,000000,34,34.0001,33.2095,33.2095,1014,0
+HAIL.US,D,20251218,000000,33.7819,33.954,33.7819,33.8044,2002,0
+HAIL.US,D,20251219,000000,34.575,34.5963,34.54,34.5963,1344,0
+HAIL.US,D,20251222,000000,34.44,34.8408,34.42,34.517,3656,0
+HAIL.US,D,20251223,000000,34.1899,34.28,34.12,34.2455,6382,0
+HAIL.US,D,20251224,000000,34.1341,34.32,34.09,34.2376,2962,0
+HAIL.US,D,20251226,000000,33.961,34.04,33.96,33.9934,1914,0
+HAIL.US,D,20251229,000000,33.9,33.9,33.47,33.5436,2815,0
+HAIL.US,D,20251230,000000,33.62,33.72,33.5139,33.5139,2605,0
+HAIL.US,D,20251231,000000,33.51,33.51,33.254,33.2822,1894,0
+HAIL.US,D,20260102,000000,34.2001,34.51,33.83,34.4664,1499,0
+HAIL.US,D,20260105,000000,34.77,35.53,34.77,35.5046,3572,0
+HAIL.US,D,20260106,000000,35.84,36.3815,35.68,36.3815,2323,0
+HAIL.US,D,20260107,000000,35.89,36.3,35.8045,35.8045,994,0
+HAIL.US,D,20260108,000000,36.1,36.5,36.1,36.4513,1255,0
+HAIL.US,D,20260109,000000,36.64,36.85,36.449,36.5973,3961,0
+HAIL.US,D,20260112,000000,36.49,37,36.4106,36.8799,1537,0
+HAIL.US,D,20260113,000000,36.3744,36.96,36.3744,36.662,3086,0
+HAIL.US,D,20260114,000000,36.68,36.7572,36.39,36.7572,3197,0
+HAIL.US,D,20260115,000000,36.94,37.036,36.73,36.8043,2434,0
+HAIL.US,D,20260116,000000,36.97,36.97,36.73,36.7458,1113,0
+HAIL.US,D,20260120,000000,35.835,36.39,35.78,36.0332,3434,0
+HAIL.US,D,20260121,000000,36.83,37.13,36.095,36.8638,1568,0
+HAIL.US,D,20260122,000000,37.71,37.9599,37.27,37.6657,5742,0
+HAIL.US,D,20260123,000000,37.13,37.17,36.681,36.761,5274,0
+HAIL.US,D,20260126,000000,36.75,36.76,35.8439,35.8439,3442,0
+HAIL.US,D,20260127,000000,36.08,36.3663,36.08,36.3663,744,0
+HAIL.US,D,20260128,000000,36.36,36.36,36.17,36.213,1412,0
+HAIL.US,D,20260129,000000,35.7801,36.16,35.62,35.8792,946,0
+HAIL.US,D,20260130,000000,35.625,35.625,34.7371,34.7371,1558,0
+HAIL.US,D,20260202,000000,34.66,34.9725,34.58,34.6774,1300,0
+HAIL.US,D,20260203,000000,34.75,35.02,34.53,34.965,1798,0
+HAIL.US,D,20260204,000000,34.7995,34.7995,34.6118,34.6118,413,0
+HAIL.US,D,20260205,000000,33.81,33.81,33.3691,33.3691,2328,0
+HAIL.US,D,20260206,000000,35.11,35.3745,35.11,35.3745,631,0
+HAIL.US,D,20260209,000000,35.43,35.93,35.43,35.8732,9266,0
+HAIL.US,D,20260210,000000,35.8801,36.06,35.6397,35.6397,7904,0
+HAIL.US,D,20260211,000000,35.78,36.09,35.54,35.6946,2392,0
+HAIL.US,D,20260212,000000,35.83,35.83,34.8298,34.8298,480,0
+HAIL.US,D,20260213,000000,35.185,35.2988,35.02,35.2988,775,0
diff --git a/daily/us/nyse etfs/1/hbta.us.txt b/daily/us/nyse etfs/1/hbta.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6569ea44b68dbd91e2ca3c12093fd5568eb9c2e5
--- /dev/null
+++ b/daily/us/nyse etfs/1/hbta.us.txt	
@@ -0,0 +1,260 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HBTA.US,D,20250205,000000,24.9716,25.12,24.91,25.1081,161501,0
+HBTA.US,D,20250206,000000,25.18,25.3,25.15,25.3,12335,0
+HBTA.US,D,20250207,000000,25.21,25.39,24.94,24.9567,3021,0
+HBTA.US,D,20250210,000000,25.19,25.22,25.16,25.1663,10776,0
+HBTA.US,D,20250211,000000,25.13,25.18,25.03,25.1181,39745,0
+HBTA.US,D,20250212,000000,25.11,25.11,25.0507,25.0507,2678,0
+HBTA.US,D,20250213,000000,25.28,25.3931,25.17,25.3931,2696,0
+HBTA.US,D,20250214,000000,25.43,25.4871,25.3801,25.4871,2654,0
+HBTA.US,D,20250218,000000,25.44,25.4701,25.35,25.4701,8179,0
+HBTA.US,D,20250219,000000,25.31,25.5305,25.26,25.5305,4819,0
+HBTA.US,D,20250220,000000,25.23,25.34,25.23,25.325,68462,0
+HBTA.US,D,20250221,000000,25.18,25.18,24.692,24.692,3922,0
+HBTA.US,D,20250224,000000,24.54,24.68,24.54,24.57,1390,0
+HBTA.US,D,20250225,000000,24.34,24.3501,23.89,24.1675,1270,0
+HBTA.US,D,20250226,000000,24.51,24.51,24.18,24.2405,5439,0
+HBTA.US,D,20250227,000000,24.17,24.1895,23.5865,23.5865,1791,0
+HBTA.US,D,20250228,000000,23.61,24.0703,23.6,24.0703,2831,0
+HBTA.US,D,20250303,000000,23.92,24.02,23.23,23.355,8237,0
+HBTA.US,D,20250304,000000,23.13,23.45,22.8,23.0428,3287,0
+HBTA.US,D,20250305,000000,23.12,23.4121,20.83,23.4121,5907,0
+HBTA.US,D,20250306,000000,22.77,22.77,22.7098,22.7098,842,0
+HBTA.US,D,20250307,000000,22.2608,22.8059,22.2608,22.8059,3663,0
+HBTA.US,D,20250310,000000,22.09,22.09,21.72,21.8253,3391,0
+HBTA.US,D,20250311,000000,21.83,21.83,21.75,21.7746,4122,0
+HBTA.US,D,20250312,000000,22.01,22.015,21.9899,22.015,894,0
+HBTA.US,D,20250313,000000,21.79,21.79,21.4601,21.5065,12574,0
+HBTA.US,D,20250314,000000,21.83,22.1544,21.81,22.1544,433,0
+HBTA.US,D,20250317,000000,22.09,22.345,22.07,22.2526,4539,0
+HBTA.US,D,20250318,000000,21.98,21.98,21.79,21.8437,2449,0
+HBTA.US,D,20250319,000000,21.7,22.2399,21.7,22.2127,520,0
+HBTA.US,D,20250320,000000,22.34,22.34,22.1625,22.1625,402,0
+HBTA.US,D,20250321,000000,21.93,22.2316,21.93,22.2316,1143,0
+HBTA.US,D,20250324,000000,22.74,22.8594,22.7,22.8594,3626,0
+HBTA.US,D,20250325,000000,22.88,22.9374,22.88,22.9374,298,0
+HBTA.US,D,20250326,000000,22.7,22.7,22.35,22.4644,7426,0
+HBTA.US,D,20250327,000000,22.4,22.47,22.2719,22.34,5429,0
+HBTA.US,D,20250328,000000,21.82,21.82,21.57,21.6405,4182,0
+HBTA.US,D,20250331,000000,21.24,21.6942,21.24,21.6942,701,0
+HBTA.US,D,20250401,000000,21.6499,21.9221,21.54,21.9221,3111,0
+HBTA.US,D,20250402,000000,21.82,22.26,21.82,22.1863,5765,0
+HBTA.US,D,20250403,000000,21.2399,21.2399,20.526,20.5268,4924,0
+HBTA.US,D,20250404,000000,19.34,19.34,19.0599,19.0599,2519,0
+HBTA.US,D,20250407,000000,19.59,19.59,18.85,19.0992,2884,0
+HBTA.US,D,20250408,000000,20.02,20.08,18.7059,18.7059,885243,0
+HBTA.US,D,20250409,000000,19.03,21.1088,18.8,21.1088,20006,0
+HBTA.US,D,20250410,000000,20.4464,20.4464,19.6501,20.1694,5056,0
+HBTA.US,D,20250411,000000,19.19,20.7099,19.19,20.6027,4125,0
+HBTA.US,D,20250414,000000,20.9184,20.9184,20.58,20.7223,1854,0
+HBTA.US,D,20250415,000000,20.7859,20.7859,20.6841,20.6841,736,0
+HBTA.US,D,20250416,000000,19.7501,20.3301,19.7501,20.0029,3337,0
+HBTA.US,D,20250417,000000,20.09,20.1713,20.027,20.027,642,0
+HBTA.US,D,20250421,000000,19.41,19.4606,19.0917,19.3971,5212,0
+HBTA.US,D,20250422,000000,19.81,20.0326,19.81,20.0326,993,0
+HBTA.US,D,20250423,000000,20.8965,20.98,20.5891,20.5973,2101,0
+HBTA.US,D,20250424,000000,20.79,21.1668,20.45,21.1668,1372,0
+HBTA.US,D,20250425,000000,21.2995,21.44,21.2995,21.44,3386,0
+HBTA.US,D,20250428,000000,21.42,21.4682,21.19,21.4682,926,0
+HBTA.US,D,20250429,000000,20.83,21.615,20.83,21.5951,6363,0
+HBTA.US,D,20250430,000000,20.94,21.6185,20.94,21.6185,708,0
+HBTA.US,D,20250501,000000,21.93,22.07,21.9051,21.9051,1680,0
+HBTA.US,D,20250502,000000,22.17,22.247,22.15,22.247,2303,0
+HBTA.US,D,20250505,000000,22.236,22.236,22.1208,22.1208,1570,0
+HBTA.US,D,20250506,000000,21.97,22.02,21.73,21.961,3744,0
+HBTA.US,D,20250507,000000,21.9436,22.0167,21.91,22.0167,2291,0
+HBTA.US,D,20250508,000000,22.11,22.46,22.11,22.2283,3579,0
+HBTA.US,D,20250509,000000,22.299,22.2999,22.15,22.2027,1475,0
+HBTA.US,D,20250513,000000,23.5033,23.62,23.5033,23.5322,5203,0
+HBTA.US,D,20250514,000000,23.61,23.67,23.5801,23.6699,2286,0
+HBTA.US,D,20250515,000000,23.505,23.71,23.505,23.6422,1838,0
+HBTA.US,D,20250516,000000,23.66,23.78,23.66,23.7799,5956,0
+HBTA.US,D,20250519,000000,23.73,23.7976,23.73,23.7976,2004,0
+HBTA.US,D,20250520,000000,23.62,23.7,23.62,23.6536,3586,0
+HBTA.US,D,20250521,000000,23.6199,23.6199,23.27,23.3229,2759,0
+HBTA.US,D,20250522,000000,23.3686,23.5299,23.36,23.3659,6296,0
+HBTA.US,D,20250523,000000,22.96,23.21,22.96,23.1136,2348,0
+HBTA.US,D,20250527,000000,23.44,23.7699,23.44,23.7021,1911,0
+HBTA.US,D,20250528,000000,23.71,23.71,23.6134,23.6134,504,0
+HBTA.US,D,20250529,000000,23.79,23.8307,23.66,23.7169,3488,0
+HBTA.US,D,20250530,000000,23.75,23.75,23.5399,23.7391,1804,0
+HBTA.US,D,20250602,000000,23.64,23.839,23.64,23.839,8791,0
+HBTA.US,D,20250603,000000,24.02,24.04,23.75,24.04,1220,0
+HBTA.US,D,20250604,000000,23.5901,24.095,23.5901,24.0823,1144,0
+HBTA.US,D,20250605,000000,24.0305,24.175,23.86,23.8955,7888,0
+HBTA.US,D,20250606,000000,24.235,24.235,24.06,24.13,2451,0
+HBTA.US,D,20250609,000000,24.21,24.34,24.21,24.2625,4722,0
+HBTA.US,D,20250610,000000,24.3475,24.362,24.3475,24.362,676,0
+HBTA.US,D,20250611,000000,24.42,24.45,24.2837,24.2837,2747,0
+HBTA.US,D,20250612,000000,24.05,24.37,24.05,24.3522,1558,0
+HBTA.US,D,20250613,000000,24.07,24.2536,24,24.0255,1309,0
+HBTA.US,D,20250616,000000,24.42,24.51,24.305,24.42,229773,0
+HBTA.US,D,20250617,000000,24.31,24.32,24.12,24.154,2303,0
+HBTA.US,D,20250618,000000,24.31,24.31,24.1629,24.1629,2976,0
+HBTA.US,D,20250620,000000,24.3,24.3,24.06,24.11,3532,0
+HBTA.US,D,20250623,000000,24.2138,24.3754,24.08,24.3754,3420,0
+HBTA.US,D,20250624,000000,24.62,24.76,24.62,24.742,1088,0
+HBTA.US,D,20250625,000000,24.82,24.85,24.72,24.72,12272,0
+HBTA.US,D,20250626,000000,24.94,25.0596,24.94,25.0596,11002,0
+HBTA.US,D,20250627,000000,25.17,25.2431,25.0518,25.221,2058,0
+HBTA.US,D,20250630,000000,25.28,25.4009,25.28,25.4009,2383,0
+HBTA.US,D,20250701,000000,24.8325,25.31,24.8325,25.15,9083,0
+HBTA.US,D,20250702,000000,25.285,25.3799,25.285,25.3731,1944,0
+HBTA.US,D,20250703,000000,25.64,25.7,25.63,25.7,3277,0
+HBTA.US,D,20250707,000000,25.45,25.5178,25.3,25.38,56902,0
+HBTA.US,D,20250708,000000,25.4277,25.4455,25.29,25.29,9837,0
+HBTA.US,D,20250709,000000,25.5,25.6186,25.47,25.5737,2805,0
+HBTA.US,D,20250710,000000,25.575,25.6374,25.52,25.6374,2631,0
+HBTA.US,D,20250711,000000,25.59,25.6,25.5798,25.5863,1814,0
+HBTA.US,D,20250714,000000,25.55,25.71,25.55,25.71,3360,0
+HBTA.US,D,20250715,000000,25.72,25.7602,25.56,25.56,11175,0
+HBTA.US,D,20250716,000000,25.6,25.7109,25.6,25.7109,2834,0
+HBTA.US,D,20250717,000000,25.7986,25.94,25.7986,25.8936,3251,0
+HBTA.US,D,20250718,000000,25.855,25.92,25.84,25.9056,2352,0
+HBTA.US,D,20250721,000000,26.0634,26.07,25.9813,25.9813,1736,0
+HBTA.US,D,20250722,000000,25.83,25.9162,25.8101,25.9042,2626,0
+HBTA.US,D,20250723,000000,25.99,26.07,25.99,26.05,7192,0
+HBTA.US,D,20250724,000000,26.1887,26.265,26.1771,26.2188,4230,0
+HBTA.US,D,20250725,000000,26.275,26.38,26.275,26.3286,2683,0
+HBTA.US,D,20250728,000000,26.4499,26.4499,26.29,26.3792,2623,0
+HBTA.US,D,20250729,000000,26.29,26.29,26.2644,26.2644,863,0
+HBTA.US,D,20250730,000000,26.36,26.3784,26.16,26.2675,2534,0
+HBTA.US,D,20250731,000000,26.545,26.61,26.3176,26.3176,2117663,0
+HBTA.US,D,20250801,000000,25.5396,25.73,25.5396,25.6101,7147,0
+HBTA.US,D,20250804,000000,26.0625,26.1787,26.05,26.1787,4130,0
+HBTA.US,D,20250805,000000,26.15,26.16,26.01,26.0444,4466,0
+HBTA.US,D,20250806,000000,26.02,26.3661,26.02,26.33,3262,0
+HBTA.US,D,20250807,000000,26.465,26.465,26.1201,26.3056,3779,0
+HBTA.US,D,20250808,000000,26.4901,26.64,26.4901,26.56,4803,0
+HBTA.US,D,20250811,000000,26.635,26.7088,26.5381,26.5381,4625,0
+HBTA.US,D,20250812,000000,26.69,26.96,26.6,26.89,5510,0
+HBTA.US,D,20250813,000000,26.9,26.96,26.82,26.87,4748,0
+HBTA.US,D,20250814,000000,26.96,27.01,26.9,26.95,2627,0
+HBTA.US,D,20250815,000000,26.9197,26.9197,26.835,26.846,5366,0
+HBTA.US,D,20250818,000000,26.83,26.8733,26.72,26.8733,7746,0
+HBTA.US,D,20250819,000000,26.86,26.86,26.51,26.5282,6981,0
+HBTA.US,D,20250820,000000,26.4541,26.4541,26.07,26.4425,7725,0
+HBTA.US,D,20250821,000000,26.41,26.41,26.18,26.2878,3512,0
+HBTA.US,D,20250822,000000,26.69,26.8389,26.69,26.7821,2913,0
+HBTA.US,D,20250825,000000,27.31,27.31,26.62,26.65,5323,0
+HBTA.US,D,20250826,000000,26.67,26.8792,26.67,26.8792,6203,0
+HBTA.US,D,20250827,000000,26.9509,26.9661,26.91,26.9597,4396,0
+HBTA.US,D,20250828,000000,26.9807,27.14,26.95,27.03,19732,0
+HBTA.US,D,20250829,000000,26.77,26.83,26.74,26.759,9434,0
+HBTA.US,D,20250902,000000,26.3,26.58,26.2216,26.58,6597,0
+HBTA.US,D,20250903,000000,26.67,26.74,26.57,26.74,4919,0
+HBTA.US,D,20250904,000000,26.84,27.02,26.66,26.98,6409,0
+HBTA.US,D,20250905,000000,26.85,26.9699,26.775,26.9247,5873,0
+HBTA.US,D,20250908,000000,27.1215,27.1444,27.0601,27.0871,3729,0
+HBTA.US,D,20250909,000000,27.12,27.2192,27.06,27.2191,5818,0
+HBTA.US,D,20250910,000000,27.575,27.6,27.32,27.4292,276759,0
+HBTA.US,D,20250911,000000,27.6,27.68,27.53,27.6268,158049,0
+HBTA.US,D,20250912,000000,27.56,27.74,27.56,27.705,69215,0
+HBTA.US,D,20250915,000000,27.9,27.9495,27.73,27.86,4033,0
+HBTA.US,D,20250916,000000,27.905,27.9591,27.8305,27.9037,13410,0
+HBTA.US,D,20250917,000000,27.87,27.87,27.57,27.73,5971,0
+HBTA.US,D,20250918,000000,28.0055,28.0583,27.92,27.92,4556,0
+HBTA.US,D,20250919,000000,28.0854,28.1648,28,28.1648,3762,0
+HBTA.US,D,20250922,000000,28.1608,28.3526,28.1608,28.3526,4002,0
+HBTA.US,D,20250923,000000,27.87,28.34,27.87,28.078,8499,0
+HBTA.US,D,20250924,000000,28.05,28.1399,27.862,27.9906,63684,0
+HBTA.US,D,20250925,000000,26.6,27.91,26.6,27.853,9308,0
+HBTA.US,D,20250926,000000,28.0153,28.0153,27.779,28.01,7310,0
+HBTA.US,D,20250929,000000,28.1913,28.1913,28.04,28.08,3058,0
+HBTA.US,D,20250930,000000,27.815,28.27,27.815,28.27,14742,0
+HBTA.US,D,20251001,000000,28.085,28.31,28.085,28.2774,4474,0
+HBTA.US,D,20251002,000000,28.3023,28.34,28.18,28.3281,6205,0
+HBTA.US,D,20251003,000000,28.32,28.43,28.2,28.2314,50676,0
+HBTA.US,D,20251006,000000,28.33,28.4669,28.3,28.4434,8350,0
+HBTA.US,D,20251007,000000,28.4851,28.4851,28.19,28.2863,6020,0
+HBTA.US,D,20251008,000000,28.29,28.5165,28.29,28.5165,7743,0
+HBTA.US,D,20251009,000000,28.45,28.5,28.3192,28.4383,4708,0
+HBTA.US,D,20251010,000000,28.5,28.5788,27.4598,27.4598,3904,0
+HBTA.US,D,20251013,000000,27.965,28.1399,27.86,28.1048,5700,0
+HBTA.US,D,20251014,000000,27.675,28.1549,27.675,27.968,4534,0
+HBTA.US,D,20251015,000000,28.39,28.4277,27.85,28.1084,2488,0
+HBTA.US,D,20251016,000000,28.2719,28.3406,27.8189,27.977,5245,0
+HBTA.US,D,20251017,000000,28.0682,28.1654,27.83,28.1654,4716,0
+HBTA.US,D,20251020,000000,28.4507,28.54,28.2,28.52,4585,0
+HBTA.US,D,20251021,000000,28.4889,28.5536,28.45,28.5126,4645,0
+HBTA.US,D,20251022,000000,28.42,28.499,28.11,28.2746,4012,0
+HBTA.US,D,20251023,000000,28.4524,28.5299,28.35,28.5111,3199,0
+HBTA.US,D,20251024,000000,28.8356,28.9292,28.74,28.8323,9734,0
+HBTA.US,D,20251027,000000,29.13,29.2916,29.1,29.2916,4470,0
+HBTA.US,D,20251028,000000,29.3975,29.508,29.32,29.4608,7078,0
+HBTA.US,D,20251029,000000,29.6014,29.6913,29.41,29.5,7003,0
+HBTA.US,D,20251030,000000,29.4501,29.4501,29.209,29.209,4118,0
+HBTA.US,D,20251031,000000,29.43,29.49,29.27,29.3416,4472,0
+HBTA.US,D,20251103,000000,29.37,29.54,29.37,29.4271,7411,0
+HBTA.US,D,20251104,000000,29.16,29.215,28.8924,28.8987,5376,0
+HBTA.US,D,20251105,000000,29.05,29.2359,29.048,29.0716,8681,0
+HBTA.US,D,20251106,000000,28.82,28.84,28.58,28.6354,11611,0
+HBTA.US,D,20251107,000000,28.2995,28.54,28.03,28.53,13510,0
+HBTA.US,D,20251110,000000,29,29.28,28.94,29.2414,6574,0
+HBTA.US,D,20251111,000000,28.9913,29.2203,28.9913,29.2064,5290,0
+HBTA.US,D,20251112,000000,29.22,29.23,29.09,29.1642,6853,0
+HBTA.US,D,20251113,000000,28.87,28.9823,28.4375,28.467,8745,0
+HBTA.US,D,20251114,000000,27.6186,28.73,27.6186,28.5025,9776,0
+HBTA.US,D,20251117,000000,28.64,28.64,28.0693,28.1497,6479,0
+HBTA.US,D,20251118,000000,27.68,28.1,27.67,27.898,13171,0
+HBTA.US,D,20251119,000000,27.84,28.3685,27.79,28.1054,10248,0
+HBTA.US,D,20251120,000000,28.85,28.8775,27.3629,27.427,8832,0
+HBTA.US,D,20251121,000000,27.25,27.9235,27.23,27.608,6997,0
+HBTA.US,D,20251124,000000,28.07,28.36,28.0608,28.3596,6074,0
+HBTA.US,D,20251125,000000,28.22,28.7,28.22,28.6777,7783,0
+HBTA.US,D,20251126,000000,28.85,29.0098,28.8286,28.9654,4470,0
+HBTA.US,D,20251128,000000,28.7288,29.11,28.7288,29.0953,5791,0
+HBTA.US,D,20251201,000000,28.91,29.02,28.87,28.9024,3353,0
+HBTA.US,D,20251202,000000,29.1411,29.18,28.89,29.0188,5342,0
+HBTA.US,D,20251203,000000,28.99,29.21,28.98,29.06,6901,0
+HBTA.US,D,20251204,000000,27.62,29.19,27.62,29.12,9631,0
+HBTA.US,D,20251205,000000,27.67,29.3215,27.67,29.2,6134,0
+HBTA.US,D,20251208,000000,29.27,29.27,29.06,29.13,6164,0
+HBTA.US,D,20251209,000000,29.215,29.2745,29.14,29.14,556945,0
+HBTA.US,D,20251210,000000,29.1961,29.3917,29.105,29.3917,6029,0
+HBTA.US,D,20251211,000000,29.19,29.4,29.15,29.39,5090,0
+HBTA.US,D,20251212,000000,29.14,29.1727,28.85,28.89,7506,0
+HBTA.US,D,20251215,000000,28.85,28.92,28.83,28.8736,3286,0
+HBTA.US,D,20251216,000000,28.7572,28.85,28.58,28.8,9354,0
+HBTA.US,D,20251217,000000,28.69,28.735,28.27,28.27,5678,0
+HBTA.US,D,20251218,000000,28.67,28.8799,28.63,28.6917,8471,0
+HBTA.US,D,20251219,000000,29,29.0899,28.94,29.0679,7349,0
+HBTA.US,D,20251222,000000,29.28,29.335,29.21,29.3303,10115,0
+HBTA.US,D,20251223,000000,29.4073,29.5411,29.36,29.46,14476,0
+HBTA.US,D,20251224,000000,29.0326,29.4262,29.0326,29.38,9545,0
+HBTA.US,D,20251226,000000,29.37,29.4326,29.37,29.4049,3839,0
+HBTA.US,D,20251229,000000,29.17,29.275,29.17,29.2434,4477,0
+HBTA.US,D,20251230,000000,29.15,29.27,29.139,29.139,7727,0
+HBTA.US,D,20251231,000000,29.06,29.1463,28.97,28.97,3114,0
+HBTA.US,D,20260102,000000,29.12,29.225,28.76,28.99,5961,0
+HBTA.US,D,20260105,000000,29.29,29.3534,29.22,29.22,4222,0
+HBTA.US,D,20260106,000000,29.25,29.47,29.18,29.42,8690,0
+HBTA.US,D,20260107,000000,29.46,29.6,29.39,29.42,615179,0
+HBTA.US,D,20260108,000000,29.26,29.3532,29.1901,29.2807,4822,0
+HBTA.US,D,20260109,000000,29.3,29.56,29.3,29.56,6563,0
+HBTA.US,D,20260112,000000,29.4401,29.65,29.4203,29.58,77032,0
+HBTA.US,D,20260113,000000,29.4,29.73,29.4,29.52,195599,0
+HBTA.US,D,20260114,000000,29.235,29.275,29.05,29.22,8025,0
+HBTA.US,D,20260115,000000,29.5372,29.55,29.29,29.31,8884,0
+HBTA.US,D,20260116,000000,29.39,29.4409,29.3374,29.3921,7900,0
+HBTA.US,D,20260120,000000,28.91,29.0188,28.53,28.55,10432,0
+HBTA.US,D,20260121,000000,28.84,29.135,28.66,29.02,7451,0
+HBTA.US,D,20260122,000000,29.09,29.3,29.09,29.1872,3145,0
+HBTA.US,D,20260123,000000,29.04,29.31,29.04,29.2127,5895,0
+HBTA.US,D,20260126,000000,29.34,29.4594,29.15,29.33,10223,0
+HBTA.US,D,20260127,000000,29.565,29.65,29.5312,29.5783,10239,0
+HBTA.US,D,20260128,000000,29.5893,29.65,29.51,29.56,8420,0
+HBTA.US,D,20260129,000000,28.9802,29.59,28.9802,29.59,7476,0
+HBTA.US,D,20260130,000000,29.4407,29.5696,29.19,29.3,5671,0
+HBTA.US,D,20260202,000000,29.52,29.6597,29.43,29.59,6173,0
+HBTA.US,D,20260203,000000,28.07,29.54,28.07,29.29,157434,0
+HBTA.US,D,20260204,000000,29.1798,29.1798,28.71,28.86,10858,0
+HBTA.US,D,20260205,000000,28.41,28.73,28.2855,28.33,12677,0
+HBTA.US,D,20260206,000000,28.58,29.19,28.58,29.1,6487,0
+HBTA.US,D,20260209,000000,29.1894,29.5299,28.96,29.35,11496,0
+HBTA.US,D,20260210,000000,29.46,29.5249,29.25,29.28,9600,0
+HBTA.US,D,20260211,000000,29.54,29.54,29.0742,29.28,8968,0
+HBTA.US,D,20260212,000000,29.37,29.37,28.6078,28.6078,12357,0
+HBTA.US,D,20260213,000000,28.62,28.83,28.5592,28.5592,3688,0
+HBTA.US,D,20260217,000000,28.47,28.8,28.301,28.6,28586,0
+HBTA.US,D,20260218,000000,28.745,29.0594,28.745,28.9,130403,0
diff --git a/daily/us/nyse etfs/1/hcrb.us.txt b/daily/us/nyse etfs/1/hcrb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e4924807638802504630e7a9a279af266a4b871c
--- /dev/null
+++ b/daily/us/nyse etfs/1/hcrb.us.txt	
@@ -0,0 +1,1503 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HCRB.US,D,20200221,000000,39.7406,39.7406,39.6808,39.6808,204.7666447427,0
+HCRB.US,D,20200226,000000,39.8074,39.8074,39.8074,39.8074,1.0037580624642,0
+HCRB.US,D,20200227,000000,39.8741,39.8741,39.8323,39.8323,257.9658220533,0
+HCRB.US,D,20200228,000000,40.1502,40.1502,40.1502,40.1502,1.0037580624642,0
+HCRB.US,D,20200302,000000,40.0585,40.0585,40.0585,40.0585,1.0037580624642,0
+HCRB.US,D,20200303,000000,40.3225,40.3225,40.3225,40.3225,1.0037580624642,0
+HCRB.US,D,20200304,000000,40.3006,40.3006,40.3006,40.3006,1.0037580624642,0
+HCRB.US,D,20200305,000000,40.4649,40.4649,40.4649,40.4649,1.0037580624642,0
+HCRB.US,D,20200306,000000,40.7638,40.7638,40.7638,40.7638,1.0037580624642,0
+HCRB.US,D,20200309,000000,40.8256,40.8256,40.8256,40.8256,1.0037580624642,0
+HCRB.US,D,20200310,000000,40.2776,40.2776,40.2776,40.2776,1.0037580624642,0
+HCRB.US,D,20200311,000000,39.9021,39.9021,39.9021,39.9021,1.0037580624642,0
+HCRB.US,D,20200312,000000,39.4199,39.4199,39.4199,39.4199,1.0037580624642,0
+HCRB.US,D,20200313,000000,39.5075,39.5075,39.5075,39.5075,1.0037580624642,0
+HCRB.US,D,20200316,000000,39.7825,39.7825,39.7825,39.7825,1.0037580624642,0
+HCRB.US,D,20200317,000000,39.6172,39.632,39.12,39.12,402.50698304815,0
+HCRB.US,D,20200318,000000,38.2701,38.2701,38.2701,38.2701,1.0037580624642,0
+HCRB.US,D,20200319,000000,37.8806,37.8806,37.8806,37.8806,1.0037580624642,0
+HCRB.US,D,20200320,000000,38.0749,38.0749,38.0749,38.0749,1.0037580624642,0
+HCRB.US,D,20200323,000000,38.7015,38.7015,38.7015,38.7015,1.0037580624642,0
+HCRB.US,D,20200324,000000,38.6438,38.6438,38.6438,38.6438,1.0037580624642,0
+HCRB.US,D,20200325,000000,39.0254,39.0254,39.0254,39.0254,1.0037580624642,0
+HCRB.US,D,20200326,000000,39.101,39.101,39.101,39.101,1.0037580624642,0
+HCRB.US,D,20200327,000000,39.4786,39.4786,39.4786,39.4786,1.0037580624642,0
+HCRB.US,D,20200330,000000,39.5294,39.5294,39.5294,39.5294,1.0037580624642,0
+HCRB.US,D,20200331,000000,39.6212,39.6212,39.6212,39.6212,1.0037580624642,0
+HCRB.US,D,20200401,000000,39.5693,39.5693,39.5693,39.5693,1.0037580624642,0
+HCRB.US,D,20200402,000000,39.6202,39.6202,39.6202,39.6202,1.0037580624642,0
+HCRB.US,D,20200403,000000,39.642,39.642,39.642,39.642,1.0037580624642,0
+HCRB.US,D,20200406,000000,39.6998,39.6998,39.6998,39.6998,1.0037580624642,0
+HCRB.US,D,20200407,000000,39.7347,39.7347,39.7347,39.7347,1.0037580624642,0
+HCRB.US,D,20200408,000000,39.9081,39.9081,39.9081,39.9081,1.0037580624642,0
+HCRB.US,D,20200409,000000,40.3464,40.3464,40.3464,40.3464,1.0037580624642,0
+HCRB.US,D,20200413,000000,40.2597,40.2597,40.2597,40.2597,1.0037580624642,0
+HCRB.US,D,20200414,000000,40.2966,40.2966,40.2966,40.2966,1.0037580624642,0
+HCRB.US,D,20200415,000000,40.4869,40.4869,40.4869,40.4869,1.0037580624642,0
+HCRB.US,D,20200416,000000,40.5337,40.5337,40.5337,40.5337,1.0037580624642,0
+HCRB.US,D,20200417,000000,40.4609,40.4609,40.4609,40.4609,1.0037580624642,0
+HCRB.US,D,20200420,000000,40.4499,40.4499,40.4499,40.4499,1.0037580624642,0
+HCRB.US,D,20200421,000000,40.4829,40.4829,40.4829,40.4829,1.0037580624642,0
+HCRB.US,D,20200422,000000,40.4081,40.4081,40.4081,40.4081,1.0037580624642,0
+HCRB.US,D,20200423,000000,40.703,40.703,40.703,40.703,1.0037580624642,0
+HCRB.US,D,20200424,000000,40.708,40.708,40.708,40.708,1.0037580624642,0
+HCRB.US,D,20200427,000000,40.5237,40.5237,40.5237,40.5237,1.0037580624642,0
+HCRB.US,D,20200428,000000,40.6752,40.6752,40.6752,40.6752,1.0037580624642,0
+HCRB.US,D,20200429,000000,40.703,40.703,40.703,40.703,1.0037580624642,0
+HCRB.US,D,20200430,000000,40.6622,40.6622,40.6622,40.6622,1.0037580624642,0
+HCRB.US,D,20200501,000000,40.6273,40.6273,40.6273,40.6273,1.0037580624642,0
+HCRB.US,D,20200504,000000,40.6154,40.6154,40.6154,40.6154,1.0037580624642,0
+HCRB.US,D,20200505,000000,40.5745,40.5745,40.5745,40.5745,1.0037580624642,0
+HCRB.US,D,20200506,000000,40.4101,40.4101,40.4101,40.4101,1.0037580624642,0
+HCRB.US,D,20200507,000000,40.5905,40.5905,40.5905,40.5905,1.0037580624642,0
+HCRB.US,D,20200508,000000,40.4709,40.4709,40.4709,40.4709,1.0037580624642,0
+HCRB.US,D,20200511,000000,40.2368,40.2368,40.2368,40.2368,1.0037580624642,0
+HCRB.US,D,20200512,000000,40.3523,40.3523,40.3523,40.3523,1.0037580624642,0
+HCRB.US,D,20200513,000000,40.4599,40.4599,40.4599,40.4599,1.0037580624642,0
+HCRB.US,D,20200514,000000,40.5895,40.5895,40.5895,40.5895,1.0037580624642,0
+HCRB.US,D,20200515,000000,40.5655,40.5655,40.5655,40.5655,1.0037580624642,0
+HCRB.US,D,20200518,000000,40.5516,40.5516,40.5516,40.5516,1.0037580624642,0
+HCRB.US,D,20200519,000000,40.693,40.693,40.693,40.693,1.0037580624642,0
+HCRB.US,D,20200520,000000,40.9143,40.9143,40.9143,40.9143,1.0037580624642,0
+HCRB.US,D,20200521,000000,40.8814,40.8814,40.8814,40.8814,1.0037580624642,0
+HCRB.US,D,20200522,000000,40.9252,40.9252,40.9252,40.9252,1.0037580624642,0
+HCRB.US,D,20200526,000000,40.8754,40.8754,40.8754,40.8754,1.0037580624642,0
+HCRB.US,D,20200527,000000,40.9621,40.9621,40.9621,40.9621,1.0037580624642,0
+HCRB.US,D,20200528,000000,40.9083,40.9083,40.9083,40.9083,1.0037580624642,0
+HCRB.US,D,20200529,000000,41.1434,41.1434,41.1434,41.1434,1.0037580624642,0
+HCRB.US,D,20200601,000000,41.0707,41.0707,41.0707,41.0707,1.0037580624642,0
+HCRB.US,D,20200602,000000,41.1255,41.1255,41.1255,41.1255,1.0037580624642,0
+HCRB.US,D,20200603,000000,41.0249,41.0249,41.0249,41.0249,1.0037580624642,0
+HCRB.US,D,20200604,000000,40.9869,40.9869,40.9869,40.9869,1.0037580624642,0
+HCRB.US,D,20200605,000000,41.0557,41.0557,41.0557,41.0557,1.0037580624642,0
+HCRB.US,D,20200608,000000,41.1822,41.1822,41.1822,41.1822,1.0037580624642,0
+HCRB.US,D,20200609,000000,41.227,41.227,41.2022,41.2022,240225.40205731,0
+HCRB.US,D,20200610,000000,41.3815,41.3815,41.3815,41.3815,10.037580624642,0
+HCRB.US,D,20200611,000000,41.2988,41.2988,41.2988,41.2988,1.0037580624642,0
+HCRB.US,D,20200612,000000,41.253,41.253,41.253,41.253,19.07140318682,0
+HCRB.US,D,20200615,000000,41.3864,41.3864,41.3864,41.3864,11.041338687106,0
+HCRB.US,D,20200616,000000,41.3696,41.3696,41.3696,41.3696,18.067645124356,0
+HCRB.US,D,20200617,000000,41.4084,41.4084,41.4084,41.4084,11.041338687106,0
+HCRB.US,D,20200618,000000,41.4443,41.4443,41.4443,41.4443,11.041338687106,0
+HCRB.US,D,20200619,000000,41.4582,41.4582,41.4582,41.4582,11.041338687106,0
+HCRB.US,D,20200622,000000,41.4602,41.4602,41.4602,41.4602,1.0037580624642,0
+HCRB.US,D,20200623,000000,41.3735,41.3835,41.3636,41.3686,242765.91371341,0
+HCRB.US,D,20200624,000000,41.3636,41.3636,41.3636,41.3636,11.041338687106,0
+HCRB.US,D,20200625,000000,41.3835,41.3835,41.3835,41.3835,1.0037580624642,0
+HCRB.US,D,20200626,000000,41.4691,41.4691,41.4691,41.4691,1.0037580624642,0
+HCRB.US,D,20200629,000000,41.4871,41.4871,41.4871,41.4871,7.0263064372494,0
+HCRB.US,D,20200630,000000,41.4881,41.4881,41.4881,41.4881,7.0263064372494,0
+HCRB.US,D,20200701,000000,41.5179,41.5179,41.5179,41.5179,11.041338687106,0
+HCRB.US,D,20200702,000000,41.5479,41.5479,41.5479,41.5479,11.041338687106,0
+HCRB.US,D,20200706,000000,41.5529,41.5727,41.5529,41.5727,627.34878904013,0
+HCRB.US,D,20200707,000000,41.6764,41.6764,41.6764,41.6764,11.041338687106,0
+HCRB.US,D,20200708,000000,41.6664,41.6664,41.6664,41.6664,11.041338687106,0
+HCRB.US,D,20200709,000000,41.784,41.784,41.784,41.784,11.041338687106,0
+HCRB.US,D,20200710,000000,41.7063,41.7063,41.7063,41.7063,4.0150322498568,0
+HCRB.US,D,20200713,000000,41.7362,41.7362,41.7362,41.7362,11.041338687106,0
+HCRB.US,D,20200714,000000,41.8508,41.8508,41.8059,41.8059,3153.8078322625,0
+HCRB.US,D,20200715,000000,41.8059,41.8059,41.8059,41.8059,11.041338687106,0
+HCRB.US,D,20200716,000000,41.8458,41.8458,41.8458,41.8458,11.041338687106,0
+HCRB.US,D,20200717,000000,41.8258,41.8258,41.8258,41.8258,11.041338687106,0
+HCRB.US,D,20200720,000000,41.8746,41.8746,41.8746,41.8746,11.041338687106,0
+HCRB.US,D,20200721,000000,41.9424,41.9424,41.9424,41.9424,11.041338687106,0
+HCRB.US,D,20200722,000000,41.9633,41.9633,41.9633,41.9633,1.0037580624642,0
+HCRB.US,D,20200723,000000,42.0131,42.0131,42.0131,42.0131,3.0112741873926,0
+HCRB.US,D,20200724,000000,41.9832,41.9832,41.9832,41.9832,47.176628935818,0
+HCRB.US,D,20200727,000000,41.9234,41.9234,41.9234,41.9234,11.041338687106,0
+HCRB.US,D,20200728,000000,41.9932,41.9932,41.9932,41.9932,11.041338687106,0
+HCRB.US,D,20200729,000000,42.0301,42.0301,42.0301,42.0301,11.041338687106,0
+HCRB.US,D,20200730,000000,42.0529,42.0529,42.0529,42.0529,11.041338687106,0
+HCRB.US,D,20200731,000000,42.0729,42.0729,42.0729,42.0729,11.041338687106,0
+HCRB.US,D,20200803,000000,42.0529,42.0529,42.0529,42.0529,11.041338687106,0
+HCRB.US,D,20200804,000000,42.1815,42.1815,42.1815,42.1815,6.0225483747852,0
+HCRB.US,D,20200805,000000,42.1247,42.1247,42.1247,42.1247,1.0037580624642,0
+HCRB.US,D,20200806,000000,42.1665,42.1665,42.1665,42.1665,1.0037580624642,0
+HCRB.US,D,20200807,000000,42.1247,42.1247,42.1247,42.1247,1.0037580624642,0
+HCRB.US,D,20200810,000000,42.1017,42.1017,42.1017,42.1017,1.0037580624642,0
+HCRB.US,D,20200811,000000,41.9723,41.9723,41.9723,41.9723,6.0225483747852,0
+HCRB.US,D,20200812,000000,41.8856,41.8856,41.8856,41.8856,6.0225483747852,0
+HCRB.US,D,20200813,000000,41.7382,41.7382,41.7382,41.7382,6.0225483747852,0
+HCRB.US,D,20200814,000000,41.6963,41.6963,41.6963,41.6963,2.0075161249284,0
+HCRB.US,D,20200817,000000,41.7322,41.7322,41.7322,41.7322,6.0225483747852,0
+HCRB.US,D,20200818,000000,41.774,41.774,41.774,41.774,6.0225483747852,0
+HCRB.US,D,20200819,000000,41.7262,41.7262,41.7262,41.7262,6.0225483747852,0
+HCRB.US,D,20200820,000000,41.8158,41.8158,41.8158,41.8158,6.0225483747852,0
+HCRB.US,D,20200821,000000,41.8458,41.8458,41.8458,41.8458,6.0225483747852,0
+HCRB.US,D,20200824,000000,41.8158,41.8158,41.8158,41.8158,6.0225483747852,0
+HCRB.US,D,20200825,000000,41.7501,41.7501,41.7501,41.7501,6.0225483747852,0
+HCRB.US,D,20200826,000000,41.7212,41.7212,41.7212,41.7212,6.0225483747852,0
+HCRB.US,D,20200827,000000,41.5648,41.5648,41.5648,41.5648,6.0225483747852,0
+HCRB.US,D,20200828,000000,41.6166,41.6166,41.6166,41.6166,6.0225483747852,0
+HCRB.US,D,20200831,000000,41.7003,41.7003,41.7003,41.7003,6.0225483747852,0
+HCRB.US,D,20200901,000000,41.8398,41.8398,41.8398,41.8398,6.0225483747852,0
+HCRB.US,D,20200902,000000,41.9324,41.9324,41.9324,41.9324,6.0225483747852,0
+HCRB.US,D,20200903,000000,41.9184,41.9184,41.9184,41.9184,2.0075161249284,0
+HCRB.US,D,20200904,000000,41.8108,41.8108,41.6973,41.6973,100.37580624642,0
+HCRB.US,D,20200908,000000,41.7551,41.7551,41.7551,41.7551,1.0037580624642,0
+HCRB.US,D,20200909,000000,41.7551,41.7551,41.7551,41.7551,1.0037580624642,0
+HCRB.US,D,20200910,000000,41.761,41.761,41.761,41.761,1.0037580624642,0
+HCRB.US,D,20200911,000000,41.8358,41.8358,41.8358,41.8358,46.172870873353,0
+HCRB.US,D,20200914,000000,41.8138,41.8138,41.8138,41.8138,1.0037580624642,0
+HCRB.US,D,20200915,000000,41.9095,41.9095,41.8009,41.8308,1111.1601751479,0
+HCRB.US,D,20200916,000000,41.8198,41.8198,41.8198,41.8198,502.88278929457,0
+HCRB.US,D,20200917,000000,41.8508,41.8508,41.8508,41.8508,502.88278929457,0
+HCRB.US,D,20200918,000000,41.766,41.766,41.766,41.766,1.0037580624642,0
+HCRB.US,D,20200921,000000,41.8208,41.8208,41.794,41.794,466.74749904586,0
+HCRB.US,D,20200922,000000,41.781,41.781,41.781,41.781,1.0037580624642,0
+HCRB.US,D,20200923,000000,41.7561,41.7561,41.7561,41.7561,1.0037580624642,0
+HCRB.US,D,20200924,000000,41.7461,41.7461,41.7461,41.7461,1.0037580624642,0
+HCRB.US,D,20200925,000000,41.7212,41.7212,41.7212,41.7212,8.0300644997137,0
+HCRB.US,D,20200928,000000,41.7162,41.7162,41.7162,41.7162,1.0037580624642,0
+HCRB.US,D,20200929,000000,41.7063,41.7063,41.7063,41.7063,1.0037580624642,0
+HCRB.US,D,20200930,000000,41.6355,41.6355,41.6355,41.6355,1.0037580624642,0
+HCRB.US,D,20201001,000000,41.6913,41.6913,41.6913,41.6913,1.0037580624642,0
+HCRB.US,D,20201002,000000,41.6764,41.6764,41.6764,41.6764,1.0037580624642,0
+HCRB.US,D,20201005,000000,41.5239,41.5239,41.5239,41.5239,2.0075161249284,0
+HCRB.US,D,20201006,000000,41.5429,41.6146,41.5429,41.6146,2524.4515270975,0
+HCRB.US,D,20201007,000000,41.5409,41.5409,41.5409,41.5409,2.0075161249284,0
+HCRB.US,D,20201008,000000,41.6275,41.6275,41.6275,41.6275,30.112741873926,0
+HCRB.US,D,20201009,000000,41.6117,41.6117,41.6117,41.6117,1.0037580624642,0
+HCRB.US,D,20201012,000000,41.6913,41.6913,41.6913,41.6913,1.0037580624642,0
+HCRB.US,D,20201013,000000,41.7312,41.7312,41.7312,41.7312,1.0037580624642,0
+HCRB.US,D,20201014,000000,41.7342,41.7342,41.7342,41.7342,27.101467686534,0
+HCRB.US,D,20201015,000000,41.7242,41.7242,41.7242,41.7242,1.0037580624642,0
+HCRB.US,D,20201016,000000,41.6863,41.6863,41.6863,41.6863,1.0037580624642,0
+HCRB.US,D,20201019,000000,41.6515,41.6515,41.6515,41.6515,1.0037580624642,0
+HCRB.US,D,20201020,000000,41.5727,41.5727,41.5727,41.5727,1.0037580624642,0
+HCRB.US,D,20201021,000000,41.5628,41.5628,41.5628,41.5628,1.0037580624642,0
+HCRB.US,D,20201022,000000,41.4642,41.4642,41.4642,41.4642,1.0037580624642,0
+HCRB.US,D,20201023,000000,41.5309,41.5309,41.5309,41.5309,10.037580624642,0
+HCRB.US,D,20201026,000000,41.6265,41.6265,41.6265,41.6265,1.0037580624642,0
+HCRB.US,D,20201027,000000,41.6913,41.6913,41.6913,41.6913,25.093951561605,0
+HCRB.US,D,20201028,000000,41.6565,41.6565,41.6565,41.6565,1.0037580624642,0
+HCRB.US,D,20201029,000000,41.4931,41.4931,41.4931,41.4931,10.037580624642,0
+HCRB.US,D,20201030,000000,41.4313,41.4313,41.4313,41.4313,1.0037580624642,0
+HCRB.US,D,20201102,000000,41.4921,41.4921,41.4921,41.4921,1.0037580624642,0
+HCRB.US,D,20201103,000000,41.4562,41.4562,41.4562,41.4562,1.0037580624642,0
+HCRB.US,D,20201104,000000,41.7571,41.7571,41.7571,41.7571,3.0112741873926,0
+HCRB.US,D,20201105,000000,41.791,41.791,41.791,41.791,1.0037580624642,0
+HCRB.US,D,20201106,000000,41.6853,41.6853,41.6853,41.6853,1.0037580624642,0
+HCRB.US,D,20201109,000000,41.5179,41.5179,41.5179,41.5179,2.0075161249284,0
+HCRB.US,D,20201110,000000,41.5229,41.5229,41.5229,41.5229,1.0037580624642,0
+HCRB.US,D,20201111,000000,41.5529,41.5529,41.5529,41.5529,1.0037580624642,0
+HCRB.US,D,20201112,000000,41.6813,41.6813,41.6813,41.6813,1.0037580624642,0
+HCRB.US,D,20201113,000000,41.6515,41.6515,41.6515,41.6515,1.0037580624642,0
+HCRB.US,D,20201116,000000,41.6565,41.6565,41.6565,41.6565,1.0037580624642,0
+HCRB.US,D,20201117,000000,41.761,41.761,41.761,41.761,1.0037580624642,0
+HCRB.US,D,20201118,000000,41.781,41.781,41.781,41.781,1.0037580624642,0
+HCRB.US,D,20201119,000000,41.8508,41.8508,41.8508,41.8508,1.0037580624642,0
+HCRB.US,D,20201120,000000,41.8906,41.8906,41.8906,41.8906,1.0037580624642,0
+HCRB.US,D,20201123,000000,41.8508,41.8508,41.8508,41.8508,1.0037580624642,0
+HCRB.US,D,20201124,000000,41.8208,41.8208,41.8208,41.8208,1.0037580624642,0
+HCRB.US,D,20201125,000000,41.8108,41.8108,41.8108,41.8108,1.0037580624642,0
+HCRB.US,D,20201127,000000,41.9105,41.9105,41.9105,41.9105,1.0037580624642,0
+HCRB.US,D,20201130,000000,41.9404,41.9404,41.9404,41.9404,1.0037580624642,0
+HCRB.US,D,20201201,000000,41.8128,41.8128,41.8128,41.8128,1.0037580624642,0
+HCRB.US,D,20201202,000000,41.783,41.783,41.783,41.783,1.0037580624642,0
+HCRB.US,D,20201203,000000,41.8856,41.8856,41.8856,41.8856,2.0075161249284,0
+HCRB.US,D,20201204,000000,41.7292,41.7292,41.7292,41.7292,1.0037580624642,0
+HCRB.US,D,20201208,000000,41.8478,41.8478,41.8478,41.8478,10.037580624642,0
+HCRB.US,D,20201210,000000,41.8428,41.8428,41.8428,41.8428,1.0037580624642,0
+HCRB.US,D,20201211,000000,41.8926,41.8926,41.8926,41.8926,1.0037580624642,0
+HCRB.US,D,20201214,000000,41.8576,41.8576,41.8576,41.8576,1.0037580624642,0
+HCRB.US,D,20201215,000000,41.8398,41.8398,41.8398,41.8398,1.0037580624642,0
+HCRB.US,D,20201216,000000,41.8726,41.8726,41.8726,41.8726,2.0075161249284,0
+HCRB.US,D,20201217,000000,41.8528,41.8528,41.8528,41.8528,1.0037580624642,0
+HCRB.US,D,20201218,000000,41.8528,41.8528,41.8528,41.8528,1.0037580624642,0
+HCRB.US,D,20201221,000000,41.8826,41.8826,41.8826,41.8826,1.0037580624642,0
+HCRB.US,D,20201222,000000,41.9304,41.9304,41.9304,41.9304,1.0037580624642,0
+HCRB.US,D,20201223,000000,41.8308,41.8308,41.8308,41.8308,150.56370936963,0
+HCRB.US,D,20201224,000000,41.8946,41.8946,41.8946,41.8946,1.0037580624642,0
+HCRB.US,D,20201228,000000,41.9204,41.9204,41.9204,41.9204,75.281854684815,0
+HCRB.US,D,20201229,000000,41.9304,41.9304,41.9304,41.9304,1.0037580624642,0
+HCRB.US,D,20201230,000000,41.7332,41.7332,41.5449,41.6137,1210.5322233318,0
+HCRB.US,D,20201231,000000,41.6634,41.6634,41.6634,41.6634,502.88278929457,0
+HCRB.US,D,20210104,000000,41.6335,41.6335,41.6335,41.6335,1.0037580624642,0
+HCRB.US,D,20210105,000000,41.5399,41.5399,41.5399,41.5399,1.0037580624642,0
+HCRB.US,D,20210106,000000,41.3158,41.3158,41.3158,41.3158,2.0075161249284,0
+HCRB.US,D,20210107,000000,41.2818,41.2818,41.2818,41.2818,4.0150322498568,0
+HCRB.US,D,20210108,000000,41.233,41.233,41.233,41.233,1.0037580624642,0
+HCRB.US,D,20210111,000000,41.1832,41.1832,41.1832,41.1832,7.0263064372494,0
+HCRB.US,D,20210112,000000,41.1932,41.1932,41.1932,41.1932,1.0037580624642,0
+HCRB.US,D,20210113,000000,41.3356,41.3356,41.3356,41.3356,1.0037580624642,0
+HCRB.US,D,20210114,000000,41.3456,41.3456,41.255,41.255,201830.65240999,0
+HCRB.US,D,20210115,000000,41.3506,41.3506,41.3506,41.3506,23.086435436677,0
+HCRB.US,D,20210119,000000,41.3706,41.3706,41.3706,41.3706,11.041338687106,0
+HCRB.US,D,20210120,000000,41.3805,41.3805,41.3805,41.3805,11.041338687106,0
+HCRB.US,D,20210121,000000,41.3158,41.3158,41.3158,41.3158,11.041338687106,0
+HCRB.US,D,20210122,000000,41.3745,41.3745,41.3356,41.3356,3576.38997656,0
+HCRB.US,D,20210125,000000,41.4253,41.4303,41.4253,41.4303,622979.43019422,0
+HCRB.US,D,20210126,000000,41.4353,41.6137,41.4353,41.4393,1095.1000461484,0
+HCRB.US,D,20210127,000000,41.505,41.6734,41.4452,41.4452,6254.4164872145,0
+HCRB.US,D,20210128,000000,41.3556,41.3556,41.3306,41.3306,522.95795054385,0
+HCRB.US,D,20210129,000000,41.3346,41.3346,41.3008,41.3008,2238.3804792952,0
+HCRB.US,D,20210201,000000,41.2868,41.3755,41.2868,41.3218,408.52953142293,0
+HCRB.US,D,20210202,000000,41.3068,41.3158,41.262,41.262,1285.8140780166,0
+HCRB.US,D,20210203,000000,41.2968,41.2968,41.236,41.236,2180.1625116723,0
+HCRB.US,D,20210204,000000,41.1683,41.238,41.1683,41.1932,292.09359617708,0
+HCRB.US,D,20210205,000000,41.257,41.2868,41.1573,41.1573,2186.185060047,0
+HCRB.US,D,20210208,000000,41.234,41.257,41.2092,41.2092,1420.3176583869,0
+HCRB.US,D,20210209,000000,41.2858,41.4154,41.2191,41.242,2848.6653812734,0
+HCRB.US,D,20210210,000000,41.3068,41.3068,41.3068,41.3068,592.21725685388,0
+HCRB.US,D,20210211,000000,41.1982,41.236,40.9511,41.236,2105.8844150499,0
+HCRB.US,D,20210212,000000,41.1195,41.3805,41.1195,41.1245,2304.6285114178,0
+HCRB.US,D,20210216,000000,40.9113,40.9113,40.9113,40.9113,13.048854812035,0
+HCRB.US,D,20210217,000000,40.9889,40.9889,40.979,40.979,356.33411217479,0
+HCRB.US,D,20210218,000000,41.0049,41.0049,40.977,40.977,127.47727393295,0
+HCRB.US,D,20210219,000000,40.8814,40.8814,40.8415,40.8415,51297.055782233,0
+HCRB.US,D,20210222,000000,40.8116,40.8116,40.714,40.714,100.37580624642,0
+HCRB.US,D,20210223,000000,40.701,40.701,40.701,40.701,60.225483747852,0
+HCRB.US,D,20210224,000000,40.6413,40.6413,40.6403,40.6403,562.10451497996,0
+HCRB.US,D,20210225,000000,40.2108,40.2108,40.2108,40.2108,12.04509674957,0
+HCRB.US,D,20210226,000000,40.4689,40.5586,40.4689,40.5586,573.14585366706,0
+HCRB.US,D,20210301,000000,40.5635,40.5635,40.5526,40.5526,111.41714493353,0
+HCRB.US,D,20210302,000000,40.5925,40.6024,40.5805,40.5805,2696.0941557789,0
+HCRB.US,D,20210303,000000,40.5187,40.5187,40.4839,40.4839,1157.3330460212,0
+HCRB.US,D,20210304,000000,40.4839,40.4839,40.3165,40.3573,2327.7149468545,0
+HCRB.US,D,20210305,000000,40.2866,40.3215,40.2866,40.3215,156.58625774442,0
+HCRB.US,D,20210308,000000,40.2358,40.2358,40.171,40.171,246.92448336619,0
+HCRB.US,D,20210309,000000,40.2936,40.2956,40.2916,40.2916,1999.4860604287,0
+HCRB.US,D,20210310,000000,40.2956,40.3444,40.2956,40.3444,669.50662766363,0
+HCRB.US,D,20210311,000000,40.3354,40.3563,40.3354,40.3484,759.8448532854,0
+HCRB.US,D,20210312,000000,40.1392,40.1392,40.1312,40.1312,502.88278929457,0
+HCRB.US,D,20210315,000000,40.2079,40.2178,40.2049,40.2049,1630.1030934419,0
+HCRB.US,D,20210316,000000,40.168,40.198,40.161,40.161,2238.3804792952,0
+HCRB.US,D,20210317,000000,40.0684,40.1312,40.0485,40.1312,1950.301915368,0
+HCRB.US,D,20210318,000000,39.9688,39.9787,39.9668,39.9718,744.78848234844,0
+HCRB.US,D,20210319,000000,40.0485,40.1132,40.0415,40.0415,2045.6589313021,0
+HCRB.US,D,20210322,000000,40.1432,40.168,40.1412,40.1412,1740.5164803129,0
+HCRB.US,D,20210323,000000,40.2128,40.2567,40.2128,40.2567,207.77791893009,0
+HCRB.US,D,20210324,000000,40.2468,40.2906,40.2468,40.2906,249.93575755359,0
+HCRB.US,D,20210325,000000,40.2537,40.2537,40.2537,40.2537,78.293128872208,0
+HCRB.US,D,20210326,000000,40.198,40.2049,40.173,40.173,2811.5263329622,0
+HCRB.US,D,20210329,000000,40.158,40.158,40.0664,40.0894,1188.4495459576,0
+HCRB.US,D,20210330,000000,40.0993,40.1521,40.0993,40.1521,321.20257998855,0
+HCRB.US,D,20210331,000000,40.1482,40.1492,40.1482,40.1492,925.464933592,0
+HCRB.US,D,20210401,000000,40.3245,40.4639,40.3205,40.3205,1416.302626137,0
+HCRB.US,D,20210405,000000,40.2567,40.2567,40.2288,40.2288,336.25895092551,0
+HCRB.US,D,20210406,000000,40.4141,40.4141,40.3853,40.3853,386.44685404872,0
+HCRB.US,D,20210407,000000,40.3255,40.3853,40.3255,40.3255,1604.0053838178,0
+HCRB.US,D,20210408,000000,40.4241,40.5735,40.4041,40.4041,6968.0884696265,0
+HCRB.US,D,20210409,000000,40.3553,40.3553,40.3454,40.3454,508.90533766935,0
+HCRB.US,D,20210412,000000,40.3743,40.3753,40.3593,40.3593,1381.1710939507,0
+HCRB.US,D,20210413,000000,40.4829,40.4829,40.4729,40.4729,239.89817692895,0
+HCRB.US,D,20210414,000000,40.4639,40.4639,40.4241,40.4361,1745.5352706253,0
+HCRB.US,D,20210415,000000,40.6632,40.6632,40.4939,40.6632,3375.6383640671,0
+HCRB.US,D,20210416,000000,40.5237,40.5237,40.4141,40.4889,1467.4942873227,0
+HCRB.US,D,20210419,000000,40.4441,40.4739,40.4441,40.4539,841.14925634501,0
+HCRB.US,D,20210420,000000,40.5257,40.5327,40.5257,40.5327,600.2473213536,0
+HCRB.US,D,20210421,000000,40.5287,40.5635,40.5247,40.5635,965.61525609057,0
+HCRB.US,D,20210422,000000,40.5237,40.5635,40.4988,40.5596,3106.6312033267,0
+HCRB.US,D,20210423,000000,40.5437,40.5586,40.4001,40.5586,2426.083236976,0
+HCRB.US,D,20210426,000000,40.5785,40.6233,40.5506,40.5506,1306.8929973284,0
+HCRB.US,D,20210427,000000,40.4729,40.4739,40.4401,40.4401,652.44274060173,0
+HCRB.US,D,20210428,000000,40.4291,40.4849,40.4291,40.4849,183.68772543095,0
+HCRB.US,D,20210429,000000,40.3464,40.4091,40.3464,40.4091,328.2288864258,0
+HCRB.US,D,20210430,000000,40.4839,40.4839,40.4759,40.4759,402.50698304815,0
+HCRB.US,D,20210503,000000,40.5137,40.5237,40.4939,40.5237,1113.1676912728,0
+HCRB.US,D,20210504,000000,40.5625,40.5635,40.5277,40.5277,1136.2541267095,0
+HCRB.US,D,20210505,000000,40.5486,40.5486,40.5287,40.5476,867.24696596907,0
+HCRB.US,D,20210506,000000,40.6024,40.6024,40.5785,40.5785,200.75161249284,0
+HCRB.US,D,20210507,000000,40.5825,40.5835,40.5715,40.5715,1920.189173494,0
+HCRB.US,D,20210510,000000,40.4839,40.5237,40.4839,40.4939,3269.2400094459,0
+HCRB.US,D,20210511,000000,40.3952,40.4241,40.3952,40.4131,153726.55102445,0
+HCRB.US,D,20210512,000000,40.2866,40.2866,40.2657,40.2657,1492.5882388843,0
+HCRB.US,D,20210513,000000,40.3454,40.3573,40.3454,40.3573,1206.517191082,0
+HCRB.US,D,20210514,000000,40.4141,40.4291,40.4011,40.4291,1470.5055615101,0
+HCRB.US,D,20210517,000000,40.3753,40.3902,40.3753,40.3902,2202.2451890465,0
+HCRB.US,D,20210518,000000,40.3952,40.4001,40.3653,40.3843,1623.0767870046,0
+HCRB.US,D,20210519,000000,40.3653,40.3653,40.2766,40.3135,997.73551408942,0
+HCRB.US,D,20210520,000000,40.4341,40.4401,40.4341,40.4401,790.96135322179,0
+HCRB.US,D,20210521,000000,40.4441,40.4441,40.4441,40.4441,150.56370936963,0
+HCRB.US,D,20210524,000000,40.4849,40.4988,40.4739,40.4968,1058.9647558997,0
+HCRB.US,D,20210525,000000,40.6124,40.6134,40.5934,40.6054,1389.2011584505,0
+HCRB.US,D,20210526,000000,40.5536,40.5825,40.5237,40.5635,5348.0229568093,0
+HCRB.US,D,20210527,000000,40.4939,40.4939,40.4241,40.445,2735.240720215,0
+HCRB.US,D,20210528,000000,40.5137,40.5337,40.4869,40.4869,1394.2199487628,0
+HCRB.US,D,20210601,000000,40.4341,40.4839,40.4341,40.4739,1075.0248848992,0
+HCRB.US,D,20210602,000000,40.5237,40.5237,40.4839,40.5237,2187.1888181095,0
+HCRB.US,D,20210603,000000,40.4201,40.4201,40.4201,40.4201,99.372048183956,0
+HCRB.US,D,20210604,000000,40.5934,40.6333,40.5875,40.6034,1473.5168356975,0
+HCRB.US,D,20210607,000000,40.5536,40.5536,40.5536,40.5536,115.43217718338,0
+HCRB.US,D,20210608,000000,40.6283,40.6422,40.6283,40.6422,1459.464222823,0
+HCRB.US,D,20210609,000000,40.7518,40.7528,40.719,40.719,1422.3251745118,0
+HCRB.US,D,20210610,000000,40.693,40.7957,40.6831,40.7957,2784.4248652757,0
+HCRB.US,D,20210611,000000,40.7728,40.7917,40.7628,40.7668,1412.2875938871,0
+HCRB.US,D,20210614,000000,40.723,40.723,40.6881,40.6881,418.56711204757,0
+HCRB.US,D,20210615,000000,40.6831,40.723,40.6831,40.712,1942.2718508682,0
+HCRB.US,D,20210616,000000,40.733,40.7528,40.5635,40.5635,5594.9474401755,0
+HCRB.US,D,20210617,000000,40.6532,40.7728,40.6532,40.719,544.0368698556,0
+HCRB.US,D,20210618,000000,40.8515,40.8525,40.8505,40.8505,883.3070949685,0
+HCRB.US,D,20210621,000000,40.703,40.735,40.703,40.709,324.21385417594,0
+HCRB.US,D,20210622,000000,40.6632,40.7678,40.6632,40.7678,721.70204691176,0
+HCRB.US,D,20210623,000000,40.727,40.732,40.724,40.724,1065.991062337,0
+HCRB.US,D,20210624,000000,40.7528,40.7728,40.7458,40.7488,1608.0204160677,0
+HCRB.US,D,20210625,000000,40.6233,40.6732,40.6233,40.6732,559.09324079256,0
+HCRB.US,D,20210628,000000,40.7937,40.8036,40.7937,40.8036,897.359707843,0
+HCRB.US,D,20210629,000000,40.7937,40.8126,40.7927,40.8036,495.85648285732,0
+HCRB.US,D,20210630,000000,40.8714,40.8714,40.8545,40.8545,523.96170860632,0
+HCRB.US,D,20210701,000000,40.7738,40.8026,40.7738,40.8026,297.11238648941,0
+HCRB.US,D,20210702,000000,40.9003,40.9013,40.8993,40.8993,331.24016061319,0
+HCRB.US,D,20210706,000000,41.0199,41.0308,41.0199,41.0308,164.61632224413,0
+HCRB.US,D,20210707,000000,41.0985,41.0985,41.0985,41.0985,6.0225483747852,0
+HCRB.US,D,20210708,000000,41.1394,41.1404,41.1334,41.1334,442.65730554672,0
+HCRB.US,D,20210709,000000,40.9711,40.9711,40.9711,40.9711,74.278096622351,0
+HCRB.US,D,20210712,000000,41.0009,41.0009,40.981,40.981,1043.9083849628,0
+HCRB.US,D,20210713,000000,40.8824,40.8824,40.8824,40.8824,1.0037580624642,0
+HCRB.US,D,20210714,000000,41.0009,41.0407,41.0009,41.0407,2652844.2283834,0
+HCRB.US,D,20210715,000000,41.0856,41.1065,41.0209,41.1065,4132.4719431651,0
+HCRB.US,D,20210716,000000,41.0647,41.0647,41.0587,41.0587,527.97674085617,0
+HCRB.US,D,20210719,000000,41.2888,41.3078,41.2191,41.2908,1730.4788996883,0
+HCRB.US,D,20210720,000000,41.2231,41.228,41.2171,41.2171,314.1762735513,0
+HCRB.US,D,20210721,000000,41.1005,41.1005,41.0597,41.0597,1532.7385613828,0
+HCRB.US,D,20210722,000000,41.1932,41.1932,41.1932,41.1932,70.263064372494,0
+HCRB.US,D,20210723,000000,41.1583,41.1593,41.1583,41.1593,528.98049891864,0
+HCRB.US,D,20210726,000000,41.1892,41.1992,41.1384,41.1384,1569.877609694,0
+HCRB.US,D,20210727,000000,41.2201,41.239,41.2191,41.239,438.64227329686,0
+HCRB.US,D,20210728,000000,41.1792,41.3078,41.1792,41.259,3747.0288471789,0
+HCRB.US,D,20210729,000000,41.1693,41.1772,41.1543,41.1772,2229.346656733,0
+HCRB.US,D,20210730,000000,41.2191,41.239,41.2191,41.233,804.01020803383,0
+HCRB.US,D,20210802,000000,41.3188,41.3366,41.3188,41.3366,244.91696724127,0
+HCRB.US,D,20210803,000000,41.3088,41.3178,41.3078,41.3178,1493.5919969467,0
+HCRB.US,D,20210804,000000,41.3874,41.3874,41.3276,41.3276,264.99212849055,0
+HCRB.US,D,20210805,000000,41.268,41.268,41.241,41.241,434.627241047,0
+HCRB.US,D,20210806,000000,41.0517,41.0517,41.0517,41.0517,42.157838623497,0
+HCRB.US,D,20210809,000000,41.0707,41.0707,40.9959,40.9959,325.2176122384,0
+HCRB.US,D,20210810,000000,40.9711,40.9711,40.9312,40.9312,1945.2831250556,0
+HCRB.US,D,20210811,000000,40.9899,40.9909,40.978,40.978,631.36382128999,0
+HCRB.US,D,20210812,000000,40.9401,40.9641,40.9401,40.9641,856.20562728197,0
+HCRB.US,D,20210813,000000,41.0109,41.1005,41.0109,41.1005,132.49606424528,0
+HCRB.US,D,20210816,000000,41.1892,41.1892,41.1374,41.1374,1264.7351587049,0
+HCRB.US,D,20210817,000000,41.1215,41.1235,41.1005,41.1005,1759.5878834998,0
+HCRB.US,D,20210818,000000,41.0975,41.0975,41.0916,41.0916,718.69077272437,0
+HCRB.US,D,20210819,000000,41.1593,41.1593,41.1593,41.1593,195.73282218052,0
+HCRB.US,D,20210820,000000,41.1404,41.1543,41.1404,41.1543,1139.2654008969,0
+HCRB.US,D,20210823,000000,41.1593,41.1753,41.1593,41.1753,752.81854684815,0
+HCRB.US,D,20210824,000000,41.1354,41.1394,41.1105,41.1105,2111.9069634247,0
+HCRB.US,D,20210825,000000,41.0219,41.0377,41.0219,41.0377,127.47727393295,0
+HCRB.US,D,20210826,000000,41.0367,41.0497,41.0367,41.0497,612.29241810317,0
+HCRB.US,D,20210827,000000,41.1643,41.1643,41.1643,41.1643,147.55243518224,0
+HCRB.US,D,20210830,000000,41.1205,41.1753,41.1205,41.1753,3936.7391209846,0
+HCRB.US,D,20210831,000000,41.1892,41.1892,41.1005,41.1185,595.22853104127,0
+HCRB.US,D,20210901,000000,41.1504,41.1504,41.1205,41.1284,891.33715946822,0
+HCRB.US,D,20210902,000000,41.1314,41.1553,41.1304,41.1553,2381.9178822276,0
+HCRB.US,D,20210903,000000,41.0906,41.0906,41.0826,41.0906,1011.7881269639,0
+HCRB.US,D,20210907,000000,41.0019,41.0019,40.9909,40.9909,506.89782154442,0
+HCRB.US,D,20210908,000000,41.0876,41.0906,41.0767,41.0767,1933.2380283061,0
+HCRB.US,D,20210909,000000,41.2082,41.2082,41.1842,41.1842,201.75537055531,0
+HCRB.US,D,20210910,000000,41.1115,41.1115,41.1105,41.1105,400.49946692322,0
+HCRB.US,D,20210913,000000,41.1882,41.1892,41.1693,41.1693,1340.0170133897,0
+HCRB.US,D,20210914,000000,41.267,41.267,41.259,41.259,465.74374098339,0
+HCRB.US,D,20210915,000000,41.2062,41.2191,41.2062,41.2191,331.24016061319,0
+HCRB.US,D,20210916,000000,41.1583,41.1583,41.1583,41.1583,1.0037580624642,0
+HCRB.US,D,20210917,000000,41.1105,41.1105,41.1005,41.1005,2701.1129460912,0
+HCRB.US,D,20210920,000000,41.2191,41.2191,41.2002,41.2002,627.34878904013,0
+HCRB.US,D,20210921,000000,41.1703,41.1892,41.1703,41.1822,854.19811115704,0
+HCRB.US,D,20210922,000000,41.1792,41.229,41.1792,41.2201,765.86740166019,0
+HCRB.US,D,20210923,000000,41.0507,41.0507,41.0059,41.0059,956.58143352839,0
+HCRB.US,D,20210924,000000,40.9212,40.9411,40.9212,40.9411,827.09664347051,0
+HCRB.US,D,20210927,000000,40.8923,40.9212,40.8923,40.9053,342.28149930029,0
+HCRB.US,D,20210928,000000,40.7538,40.7728,40.729,40.729,379.42054761147,0
+HCRB.US,D,20210929,000000,40.7438,40.7438,40.7438,40.7438,35.131532186247,0
+HCRB.US,D,20210930,000000,40.7488,40.7488,40.7488,40.7488,197.74033830545,0
+HCRB.US,D,20211001,000000,40.8126,40.8814,40.8126,40.8784,343.28525736276,0
+HCRB.US,D,20211004,000000,40.8545,40.8545,40.8336,40.8336,162.6088061192,0
+HCRB.US,D,20211005,000000,40.7428,40.7428,40.733,40.735,2167.1136568602,0
+HCRB.US,D,20211006,000000,40.724,40.7508,40.723,40.7508,761.85236941033,0
+HCRB.US,D,20211007,000000,40.6632,40.6632,40.6333,40.6333,5017.7865542586,0
+HCRB.US,D,20211008,000000,40.5536,40.5606,40.5536,40.5556,1363.1034488264,0
+HCRB.US,D,20211011,000000,40.5018,40.5018,40.5018,40.5018,153.57498355702,0
+HCRB.US,D,20211012,000000,40.6492,40.6492,40.6492,40.6492,172.64638674384,0
+HCRB.US,D,20211013,000000,40.722,40.722,40.722,40.722,67.251790185102,0
+HCRB.US,D,20211014,000000,40.7927,40.7947,40.7728,40.7947,2344.7788339164,0
+HCRB.US,D,20211015,000000,40.703,40.711,40.6432,40.711,2306.6360275427,0
+HCRB.US,D,20211018,000000,40.699,40.699,40.699,40.699,153.57498355702,0
+HCRB.US,D,20211019,000000,40.5845,40.6024,40.5735,40.5735,4223.8139268494,0
+HCRB.US,D,20211020,000000,40.5925,40.5925,40.5506,40.5506,259.97333817823,0
+HCRB.US,D,20211021,000000,40.4739,40.4839,40.4739,40.4789,1099.1150783983,0
+HCRB.US,D,20211022,000000,40.5137,40.5526,40.5137,40.5526,1971.3808346797,0
+HCRB.US,D,20211025,000000,40.5934,40.6134,40.5745,40.5835,1923.2004476814,0
+HCRB.US,D,20211026,000000,40.6034,40.6482,40.6034,40.6482,226.84932211691,0
+HCRB.US,D,20211027,000000,40.8286,40.8724,40.8176,40.8176,484.81514417021,0
+HCRB.US,D,20211028,000000,40.722,40.7428,40.703,40.703,2337.7525274791,0
+HCRB.US,D,20211029,000000,40.722,40.723,40.704,40.717,920.44614327968,0
+HCRB.US,D,20211101,000000,40.6333,40.6732,40.6084,40.6722,1762.5991576871,0
+HCRB.US,D,20211102,000000,40.718,40.7628,40.718,40.7438,868.25072403154,0
+HCRB.US,D,20211103,000000,40.703,40.723,40.6333,40.692,3216.0408321353,0
+HCRB.US,D,20211104,000000,40.7628,40.8116,40.7628,40.8046,827.09664347051,0
+HCRB.US,D,20211105,000000,40.981,40.9999,40.9611,40.9999,2887.8119457095,0
+HCRB.US,D,20211108,000000,40.9222,40.9361,40.9212,40.9361,293.09735423955,0
+HCRB.US,D,20211109,000000,41.0209,41.0328,41.0159,41.0159,4707.6253129571,0
+HCRB.US,D,20211110,000000,40.8026,40.8026,40.7428,40.7428,1229.6036265187,0
+HCRB.US,D,20211111,000000,40.712,40.713,40.6682,40.6682,811.03651447108,0
+HCRB.US,D,20211112,000000,40.723,40.723,40.6233,40.6522,3452.9277348769,0
+HCRB.US,D,20211115,000000,40.5387,40.5387,40.5117,40.5117,283.05977361491,0
+HCRB.US,D,20211116,000000,40.5008,40.5337,40.4988,40.4988,532.99553116849,0
+HCRB.US,D,20211117,000000,40.5735,40.5835,40.5735,40.5835,1207.5209491444,0
+HCRB.US,D,20211118,000000,40.6333,40.6333,40.6134,40.6134,1507.6446098212,0
+HCRB.US,D,20211119,000000,40.733,40.7528,40.703,40.703,886.31836915589,0
+HCRB.US,D,20211122,000000,40.6084,40.6333,40.4639,40.4839,1369.1259972012,0
+HCRB.US,D,20211123,000000,40.3563,40.3862,40.3494,40.3494,1299.8666908911,0
+HCRB.US,D,20211124,000000,40.4041,40.4141,40.4041,40.4141,821.07409509572,0
+HCRB.US,D,20211126,000000,40.6792,40.6792,40.6792,40.6792,3.0112741873926,0
+HCRB.US,D,20211129,000000,40.6333,40.6632,40.6333,40.6582,2443.1471240379,0
+HCRB.US,D,20211130,000000,40.8405,40.8405,40.716,40.738,3768.1077664906,0
+HCRB.US,D,20211201,000000,40.7428,40.7428,40.709,40.709,197.74033830545,0
+HCRB.US,D,20211202,000000,40.6782,40.733,40.6782,40.706,2400.9892854144,0
+HCRB.US,D,20211203,000000,40.9511,40.9711,40.8754,40.8754,3720.9311375548,0
+HCRB.US,D,20211206,000000,40.6831,40.7528,40.6831,40.73,1517.6821904459,0
+HCRB.US,D,20211207,000000,40.6732,40.698,40.6732,40.698,235.88314467909,0
+HCRB.US,D,20211208,000000,40.6034,40.6233,40.5835,40.5885,2674.0114784046,0
+HCRB.US,D,20211209,000000,40.6622,40.6632,40.6114,40.6114,547.04814404299,0
+HCRB.US,D,20211210,000000,40.6642,40.6642,40.6084,40.6084,218.8192576172,0
+HCRB.US,D,20211213,000000,40.713,40.7428,40.713,40.7428,156.58625774442,0
+HCRB.US,D,20211214,000000,40.6343,40.6772,40.6343,40.6772,988.70169152724,0
+HCRB.US,D,20211215,000000,40.5835,40.6333,40.5237,40.6333,3130.7213968259,0
+HCRB.US,D,20211216,000000,40.6034,40.6782,40.6034,40.6782,350.31156380001,0
+HCRB.US,D,20211217,000000,40.5635,40.5934,40.5536,40.5934,695.6043372877,0
+HCRB.US,D,20211220,000000,40.5835,40.5835,40.4839,40.5187,549.05566016792,0
+HCRB.US,D,20211221,000000,40.4539,40.4829,40.4041,40.4829,2757.3233975892,0
+HCRB.US,D,20211222,000000,40.4839,40.5447,40.4839,40.5207,1668.2458998155,0
+HCRB.US,D,20211223,000000,40.4839,40.4839,40.4241,40.4639,897.359707843,0
+HCRB.US,D,20211227,000000,40.4839,40.5187,40.4839,40.5187,326.22137030087,0
+HCRB.US,D,20211228,000000,40.5347,40.5347,40.4739,40.5137,1046.9196591502,0
+HCRB.US,D,20211229,000000,40.4141,40.4141,40.3853,40.3902,5998.4581812861,0
+HCRB.US,D,20211230,000000,40.4241,40.4639,40.3902,40.4639,2930.9735423955,0
+HCRB.US,D,20211231,000000,40.5397,40.5437,40.4739,40.4839,1642.1481901914,0
+HCRB.US,D,20220103,000000,40.2128,40.2128,40.2128,40.2128,180.67645124356,0
+HCRB.US,D,20220104,000000,40.166,40.186,40.1162,40.172,3594.4576216843,0
+HCRB.US,D,20220105,000000,40.0375,40.1262,40.0375,40.0515,1162.3518363336,0
+HCRB.US,D,20220106,000000,39.9767,40.0266,39.9469,39.9867,201505.43479775,0
+HCRB.US,D,20220107,000000,39.8971,39.8971,39.8513,39.8513,304.13869292665,0
+HCRB.US,D,20220110,000000,39.8124,39.8124,39.8124,39.8124,71.266822434959,0
+HCRB.US,D,20220111,000000,39.7576,39.8612,39.7576,39.8612,182.68396736849,0
+HCRB.US,D,20220112,000000,39.8671,39.8971,39.8572,39.8572,3168.8642031995,0
+HCRB.US,D,20220113,000000,39.9219,39.9219,39.9219,39.9219,2.0075161249284,0
+HCRB.US,D,20220114,000000,39.7178,39.7188,39.7068,39.7068,1284.8103199542,0
+HCRB.US,D,20220118,000000,39.4627,39.4627,39.4627,39.4627,26.097709624069,0
+HCRB.US,D,20220119,000000,39.5892,39.5892,39.5464,39.5464,169.63511255645,0
+HCRB.US,D,20220120,000000,39.5594,39.5594,39.5594,39.5594,1.0037580624642,0
+HCRB.US,D,20220121,000000,39.7128,39.7327,39.7028,39.7078,1423.3289325742,0
+HCRB.US,D,20220124,000000,39.7426,39.7426,39.6808,39.6808,140.52612874499,0
+HCRB.US,D,20220125,000000,39.63,39.6779,39.629,39.629,1613.03920638,0
+HCRB.US,D,20220126,000000,39.4637,39.4637,39.4637,39.4637,10.037580624642,0
+HCRB.US,D,20220127,000000,39.5594,39.5594,39.5594,39.5594,10.037580624642,0
+HCRB.US,D,20220128,000000,39.5394,39.5444,39.4896,39.5444,2418.0531724763,0
+HCRB.US,D,20220131,000000,39.5294,39.5344,39.5095,39.5344,701189.24714725,0
+HCRB.US,D,20220201,000000,39.4707,39.5115,39.4707,39.5115,921.44990134214,0
+HCRB.US,D,20220202,000000,39.5792,39.6092,39.5624,39.5624,1070.0060945868,0
+HCRB.US,D,20220203,000000,39.3899,39.4298,39.3899,39.4249,1017.8106753387,0
+HCRB.US,D,20220204,000000,39.1808,39.1808,39.1608,39.1708,1687.3173030023,0
+HCRB.US,D,20220207,000000,39.1508,39.2206,39.1508,39.1957,4843.1326513898,0
+HCRB.US,D,20220208,000000,39.0722,39.0722,39.0712,39.0712,406.522015298,0
+HCRB.US,D,20220209,000000,39.1598,39.1598,39.0862,39.0862,2045.6589313021,0
+HCRB.US,D,20220210,000000,38.8629,38.8629,38.7703,38.7703,229.8605963043,0
+HCRB.US,D,20220211,000000,38.8241,38.9526,38.8241,38.9526,772.89370809744,0
+HCRB.US,D,20220214,000000,38.7583,38.7583,38.7583,38.7583,98.368290121492,0
+HCRB.US,D,20220215,000000,38.7085,38.7225,38.6637,38.6637,377.41303148654,0
+HCRB.US,D,20220216,000000,38.6597,38.7155,38.6597,38.7155,721.70204691176,0
+HCRB.US,D,20220217,000000,38.8281,38.8321,38.7853,38.7853,1045.9159010877,0
+HCRB.US,D,20220218,000000,38.8919,38.8919,38.854,38.854,1321.9493682654,0
+HCRB.US,D,20220222,000000,38.7414,38.8021,38.7414,38.8021,714.67574047452,0
+HCRB.US,D,20220223,000000,38.6438,38.6438,38.6418,38.6418,2075.771673176,0
+HCRB.US,D,20220224,000000,38.7035,38.7235,38.6687,38.6687,2894.8382521468,0
+HCRB.US,D,20220225,000000,38.6627,38.6886,38.574,38.6886,5317.9102149354,0
+HCRB.US,D,20220228,000000,38.9307,38.9954,38.9307,38.9954,1714.4187706889,0
+HCRB.US,D,20220301,000000,39.2555,39.2555,39.2057,39.2057,1097.1075622734,0
+HCRB.US,D,20220302,000000,38.848,38.848,38.7643,38.7643,521.95419248139,0
+HCRB.US,D,20220303,000000,38.8569,38.8569,38.8569,38.8569,8.0300644997137,0
+HCRB.US,D,20220304,000000,39.0114,39.0114,39.0114,39.0114,377985.17358215,0
+HCRB.US,D,20220307,000000,38.8829,38.9317,38.6537,38.7185,30224.15901886,0
+HCRB.US,D,20220308,000000,38.574,38.6238,38.5042,38.6059,7145.7536466827,0
+HCRB.US,D,20220309,000000,38.4654,38.5342,38.4644,38.5192,966.61901415303,0
+HCRB.US,D,20220310,000000,38.322,38.322,38.322,38.322,34.127774123783,0
+HCRB.US,D,20220311,000000,38.3449,38.3449,38.3051,38.3051,403.51074111061,0
+HCRB.US,D,20220314,000000,38.0172,38.042,37.9304,37.9304,1265.7389167674,0
+HCRB.US,D,20220315,000000,37.9772,38.0271,37.8876,37.9822,1791.7081414986,0
+HCRB.US,D,20220316,000000,37.9126,38.0321,37.9126,38.0321,468.75501517078,0
+HCRB.US,D,20220317,000000,38.0879,38.1018,38.0869,38.1018,4692.5689420202,0
+HCRB.US,D,20220318,000000,38.2652,38.2652,38.2233,38.2233,424.58966042236,0
+HCRB.US,D,20220321,000000,37.9972,38.0122,37.8179,37.8508,9834.8214960243,0
+HCRB.US,D,20220322,000000,37.787,39.2903,37.7362,37.7362,9844.8590766489,0
+HCRB.US,D,20220323,000000,37.788,37.9175,37.788,37.9106,2922.9434778958,0
+HCRB.US,D,20220324,000000,37.7581,37.8378,37.7581,37.8049,1283.8065618917,0
+HCRB.US,D,20220325,000000,37.6385,37.6385,37.5021,37.5021,645.41643416448,0
+HCRB.US,D,20220328,000000,37.6485,37.6485,37.529,37.6087,202161.8925706,0
+HCRB.US,D,20220329,000000,37.783,37.783,37.7282,37.7571,2794.4624459004,0
+HCRB.US,D,20220330,000000,37.8474,37.8737,37.8474,37.8737,715.67949853698,0
+HCRB.US,D,20220331,000000,37.9274,37.9621,37.8478,37.8707,4166.5997172889,0
+HCRB.US,D,20220401,000000,37.8775,37.8775,37.8058,37.8058,401.50322498568,0
+HCRB.US,D,20220404,000000,37.8577,37.8577,37.7582,37.8157,1004.7618205267,0
+HCRB.US,D,20220405,000000,37.4194,37.4881,37.4194,37.4517,290.08608005216,0
+HCRB.US,D,20220406,000000,37.3098,37.3546,37.3098,37.3546,2142.0197052986,0
+HCRB.US,D,20220407,000000,37.3198,37.3496,37.2035,37.25,4280.0243783474,0
+HCRB.US,D,20220408,000000,37.1005,37.1005,37.044,37.044,497.86399898225,0
+HCRB.US,D,20220411,000000,36.8416,36.9113,36.8116,36.8836,2601.7408979072,0
+HCRB.US,D,20220412,000000,36.992,36.992,36.992,36.992,1.0037580624642,0
+HCRB.US,D,20220413,000000,37.0408,37.0557,37.0408,37.0557,219.82301567966,0
+HCRB.US,D,20220414,000000,37.1603,37.1603,36.7031,36.7497,2868.7405425227,0
+HCRB.US,D,20220418,000000,36.6979,36.7011,36.6573,36.6573,444.66482167164,0
+HCRB.US,D,20220419,000000,36.5725,36.5725,36.4174,36.4174,462.732466796,0
+HCRB.US,D,20220420,000000,36.6416,36.6416,36.6416,36.6416,40.150322498568,0
+HCRB.US,D,20220421,000000,36.4303,36.4303,36.2736,36.4045,3823.3144599262,0
+HCRB.US,D,20220422,000000,36.3185,36.3284,36.2638,36.3284,1593.9678031932,0
+HCRB.US,D,20220425,000000,36.5725,36.5825,36.5326,36.5825,4097.3404109789,0
+HCRB.US,D,20220426,000000,36.7519,36.7618,36.6223,36.6523,2072.7603989886,0
+HCRB.US,D,20220427,000000,36.6921,36.6921,36.5477,36.5477,5376.1281825583,0
+HCRB.US,D,20220428,000000,36.4697,36.4824,36.3944,36.4488,3512.1494605623,0
+HCRB.US,D,20220429,000000,36.3036,36.3634,36.2438,36.2438,1894.09146387,0
+HCRB.US,D,20220502,000000,36.0695,36.0695,35.9947,36.0197,3520.179525062,0
+HCRB.US,D,20220503,000000,36.1043,36.1492,36.1043,36.1193,2040.6401409897,0
+HCRB.US,D,20220504,000000,36.0047,36.3036,36.0047,36.3036,935.50251421664,0
+HCRB.US,D,20220505,000000,35.8164,35.9816,35.8154,35.9816,1305.8892392659,0
+HCRB.US,D,20220506,000000,35.8652,35.8652,35.8652,35.8652,96.360773996564,0
+HCRB.US,D,20220509,000000,35.8204,35.9649,35.8204,35.9649,982.67914315246,0
+HCRB.US,D,20220510,000000,36.2018,36.2139,36.0983,36.1093,1962.3470121175,0
+HCRB.US,D,20220511,000000,36.2687,36.2736,36.2139,36.2139,76657.003230391,0
+HCRB.US,D,20220512,000000,36.3339,36.3339,36.2836,36.2836,451.69112810889,0
+HCRB.US,D,20220513,000000,36.1899,36.1899,36.0645,36.1292,6312.6344548374,0
+HCRB.US,D,20220516,000000,36.2438,36.2558,36.194,36.2189,453810.06137875,0
+HCRB.US,D,20220517,000000,36.0097,36.0097,36.0097,36.0097,53.199177310603,0
+HCRB.US,D,20220518,000000,36.0147,36.184,36.0147,36.1392,1446.4153680109,0
+HCRB.US,D,20220519,000000,36.1899,36.1899,36.1899,36.1899,24.090193499141,0
+HCRB.US,D,20220520,000000,36.3334,36.3627,36.2937,36.3136,7361.5616301125,0
+HCRB.US,D,20220523,000000,36.189,36.2139,36.1671,36.1671,3844.3933792379,0
+HCRB.US,D,20220524,000000,36.5127,36.5227,36.463,36.4881,13285.741714776,0
+HCRB.US,D,20220525,000000,36.5825,36.6272,36.5327,36.6272,6807.4871796322,0
+HCRB.US,D,20220526,000000,36.712,36.712,36.6283,36.6323,547.04814404299,0
+HCRB.US,D,20220527,000000,36.6323,36.6856,36.6323,36.6573,5284.786198874,0
+HCRB.US,D,20220531,000000,36.4929,36.4929,36.4032,36.4131,1488.5732066344,0
+HCRB.US,D,20220601,000000,36.2986,36.309,36.2848,36.295,2010.5273991158,0
+HCRB.US,D,20220602,000000,36.2936,36.3931,36.2936,36.3534,603.25859554099,0
+HCRB.US,D,20220603,000000,36.2836,36.3334,36.2836,36.3334,1146.2917073341,0
+HCRB.US,D,20220606,000000,36.0645,36.0645,36.0645,36.0645,2.0075161249284,0
+HCRB.US,D,20220607,000000,36.1641,36.194,36.1641,36.194,295.10487036448,0
+HCRB.US,D,20220608,000000,36.1442,36.1442,36.0533,36.0533,903.38225621779,0
+HCRB.US,D,20220609,000000,35.9847,36.0247,35.9748,35.9997,3962.8368306087,0
+HCRB.US,D,20220610,000000,35.8851,35.8851,35.6859,35.7258,3185.9280902614,0
+HCRB.US,D,20220613,000000,35.0084,35.0084,35.0084,35.0084,203.76288668023,0
+HCRB.US,D,20220614,000000,34.8136,34.8441,34.7844,34.7844,2021.5687378029,0
+HCRB.US,D,20220615,000000,35.0625,35.1878,34.9337,35.1878,2536.496623847,0
+HCRB.US,D,20220616,000000,34.9387,35.3073,34.9387,35.2525,2211.2790116086,0
+HCRB.US,D,20220617,000000,35.1879,35.2974,35.118,35.2625,1304.8854812035,0
+HCRB.US,D,20220621,000000,35.0682,35.0682,35.0582,35.0632,463.73622485846,0
+HCRB.US,D,20220622,000000,35.4069,35.4169,35.3471,35.3471,582.17967622924,0
+HCRB.US,D,20220623,000000,35.646,35.646,35.4667,35.4667,1074.0211268367,0
+HCRB.US,D,20220624,000000,35.5065,35.5065,35.4319,35.4319,710.66070822466,0
+HCRB.US,D,20220627,000000,35.3969,35.3969,35.2675,35.312,522.95795054385,0
+HCRB.US,D,20220628,000000,35.3372,35.3372,35.2476,35.2974,122042.92778277,0
+HCRB.US,D,20220629,000000,35.3622,35.4969,35.3622,35.447,4961.1902383082,0
+HCRB.US,D,20220630,000000,35.5668,35.6765,35.5668,35.596,3818.8438695602,0
+HCRB.US,D,20220701,000000,35.9161,35.9161,35.7863,35.8412,2165.4478095302,0
+HCRB.US,D,20220705,000000,35.976,36.0073,35.936,35.9676,1282.634519296,0
+HCRB.US,D,20220706,000000,36.0059,36.0059,35.7331,35.7331,2075.2625698922,0
+HCRB.US,D,20220707,000000,35.8063,35.8063,35.6267,35.6566,2647.4378124844,0
+HCRB.US,D,20220708,000000,35.5967,35.6367,35.5079,35.5518,1034.1240811824,0
+HCRB.US,D,20220711,000000,35.6766,35.7764,35.6766,35.6997,5864.0446929064,0
+HCRB.US,D,20220712,000000,35.7664,35.8462,35.7664,35.7863,5585.4725082468,0
+HCRB.US,D,20220713,000000,35.5967,35.8811,35.5967,35.8811,2314.754484042,0
+HCRB.US,D,20220714,000000,35.6267,35.7589,35.6267,35.7589,1296.6633343508,0
+HCRB.US,D,20220715,000000,35.8562,35.8712,35.8362,35.8712,837.7206704152,0
+HCRB.US,D,20220718,000000,35.8562,35.8562,35.7364,35.7863,2790.732137687,0
+HCRB.US,D,20220719,000000,35.8362,35.8362,35.6766,35.7613,2749.6477507408,0
+HCRB.US,D,20220720,000000,35.9061,35.9061,35.7364,35.7364,3294.7674214416,0
+HCRB.US,D,20220721,000000,35.8861,36.0652,35.8861,36.0221,3136.442222966,0
+HCRB.US,D,20220722,000000,36.3652,36.3652,36.2454,36.3252,12281.225522259,0
+HCRB.US,D,20220725,000000,36.1955,36.2254,36.1606,36.1682,3570.3334314466,0
+HCRB.US,D,20220726,000000,36.3053,36.3053,36.1456,36.1688,1231.5295501678,0
+HCRB.US,D,20220727,000000,36.2654,36.3652,36.2654,36.2703,8021.476036691,0
+HCRB.US,D,20220728,000000,36.4949,36.5049,36.3901,36.4355,2778.7074390686,0
+HCRB.US,D,20220729,000000,36.4949,36.5941,36.4749,36.4995,11670.972067375,0
+HCRB.US,D,20220801,000000,36.5947,36.6645,36.5947,36.6419,2880.917377325,0
+HCRB.US,D,20220802,000000,36.5947,36.5947,36.2604,36.2604,626.286386375,0
+HCRB.US,D,20220803,000000,36.2753,36.4286,36.2055,36.4286,1877.8571009068,0
+HCRB.US,D,20220804,000000,36.4749,36.5148,36.3053,36.4949,13781.306674905,0
+HCRB.US,D,20220805,000000,36.2155,36.2155,36.1356,36.1982,7431.2637461712,0
+HCRB.US,D,20220808,000000,36.3352,36.3552,36.2654,36.3144,2179.476624585,0
+HCRB.US,D,20220809,000000,36.2853,36.2853,36.2055,36.2458,70325.447811494,0
+HCRB.US,D,20220810,000000,36.4051,36.4749,36.3003,36.3202,4833.9288445968,0
+HCRB.US,D,20220811,000000,36.425,36.435,36.1656,36.1656,686.409879467,0
+HCRB.US,D,20220812,000000,36.2853,36.3252,36.2354,36.3053,2819.7918260148,0
+HCRB.US,D,20220815,000000,36.3652,36.445,36.3652,36.4293,4046.3110850916,0
+HCRB.US,D,20220816,000000,36.415,36.415,36.3053,36.3522,6221.7794768038,0
+HCRB.US,D,20220817,000000,36.2554,36.2554,36.1134,36.1484,6573.501911392,0
+HCRB.US,D,20220818,000000,36.2354,36.2354,36.1372,36.1606,2120.3551897112,0
+HCRB.US,D,20220819,000000,36.0358,36.2354,35.945,35.946,17663.280212211,0
+HCRB.US,D,20220822,000000,35.9061,35.9061,35.7913,35.7913,2158.4334020028,0
+HCRB.US,D,20220823,000000,35.7664,35.7913,35.7664,35.7675,1289.6489268234,0
+HCRB.US,D,20220824,000000,35.6965,35.6965,35.6282,35.6576,3654.5063217754,0
+HCRB.US,D,20220825,000000,35.6965,35.8587,35.6965,35.8587,1247.562481659,0
+HCRB.US,D,20220826,000000,35.8263,35.8562,35.7963,35.8193,1827.7541899968,0
+HCRB.US,D,20220829,000000,35.8263,35.8263,35.6566,35.6687,6920.2140548892,0
+HCRB.US,D,20220830,000000,35.5967,35.5967,35.5133,35.5765,5258.8015291136,0
+HCRB.US,D,20220831,000000,35.5568,35.5768,35.4031,35.4031,706.451043831,0
+HCRB.US,D,20220901,000000,35.3073,35.3073,35.2075,35.2464,2223.5671861858,0
+HCRB.US,D,20220902,000000,35.2967,35.2967,35.2967,35.2967,213.4384004766,0
+HCRB.US,D,20220906,000000,35.056,35.056,35.0136,35.0136,1042.140546928,0
+HCRB.US,D,20220907,000000,35.1277,35.2674,35.1277,35.2123,3031.226110055,0
+HCRB.US,D,20220908,000000,35.1976,35.2175,33.4112,35.0976,45547.554250063,0
+HCRB.US,D,20220909,000000,35.1676,35.2215,35.114,35.122,1374.8238753704,0
+HCRB.US,D,20220912,000000,35.2075,35.2475,35.0778,35.0778,875.7988827068,0
+HCRB.US,D,20220913,000000,34.8882,34.9082,34.8653,34.8682,2379.888268225,0
+HCRB.US,D,20220914,000000,34.9181,34.958,34.9181,34.9502,1292.655101478,0
+HCRB.US,D,20220915,000000,34.8797,34.8797,34.8157,34.8157,4371.9800060066,0
+HCRB.US,D,20220916,000000,34.7285,34.7833,34.7086,34.7833,4846.9556014334,0
+HCRB.US,D,20220919,000000,34.7385,34.7385,34.7288,34.7288,941.934725108,0
+HCRB.US,D,20220920,000000,34.5898,34.5898,34.5394,34.5394,1825.7500735604,0
+HCRB.US,D,20220921,000000,34.5155,34.6598,34.5155,34.6598,528.0846809914,0
+HCRB.US,D,20220922,000000,34.3094,34.3293,34.2994,34.2994,4406.0499854254,0
+HCRB.US,D,20220923,000000,34.1697,34.1697,34.1573,34.1573,1807.7130256328,0
+HCRB.US,D,20220926,000000,33.999,34,33.6461,33.6591,5629.5630698476,0
+HCRB.US,D,20220927,000000,33.7006,33.7006,33.4611,33.4911,55711.430757265,0
+HCRB.US,D,20220928,000000,33.9302,34.01,33.9302,34.01,254644.0364672,0
+HCRB.US,D,20220929,000000,33.811,33.83,33.8,33.827,2035,0
+HCRB.US,D,20220930,000000,33.88,33.88,33.72,33.72,950,0
+HCRB.US,D,20221003,000000,34.08,34.08,34.02,34.02,4326,0
+HCRB.US,D,20221004,000000,34.204,34.204,34.153,34.153,963,0
+HCRB.US,D,20221005,000000,34.17,34.2,34.1231,34.19,2862,0
+HCRB.US,D,20221006,000000,34.11,34.11,33.8091,33.8091,2144,0
+HCRB.US,D,20221007,000000,33.61,33.64,33.58,33.61,5344,0
+HCRB.US,D,20221010,000000,33.43,33.47,33.42,33.47,9424,0
+HCRB.US,D,20221011,000000,33.5886,33.5886,33.48,33.48,755,0
+HCRB.US,D,20221012,000000,33.39,33.48,33.39,33.45,2016,0
+HCRB.US,D,20221013,000000,33.125,33.3801,33.125,33.37,4176,0
+HCRB.US,D,20221014,000000,33.25,33.26,33.195,33.195,2057,0
+HCRB.US,D,20221017,000000,33.285,33.285,33.2119,33.2458,584,0
+HCRB.US,D,20221018,000000,33.33,33.35,33.232,33.32,1525,0
+HCRB.US,D,20221019,000000,33.09,33.09,33.02,33.03,1032,0
+HCRB.US,D,20221020,000000,33,33,32.805,32.805,73935,0
+HCRB.US,D,20221021,000000,32.85,32.8501,32.83,32.85,2373,0
+HCRB.US,D,20221024,000000,32.864,32.864,32.8439,32.8439,485,0
+HCRB.US,D,20221025,000000,33.1847,33.1847,33.155,33.155,202,0
+HCRB.US,D,20221026,000000,33.28,33.3,33.27,33.3,2793,0
+HCRB.US,D,20221027,000000,33.28,33.36,33.26,33.34,4193,0
+HCRB.US,D,20221028,000000,33.3,33.325,33.3,33.325,1292,0
+HCRB.US,D,20221031,000000,33.11,33.1478,32.93,33.1478,12147,0
+HCRB.US,D,20221101,000000,33.38,33.38,33.08,33.17,6422,0
+HCRB.US,D,20221102,000000,33.31,33.46,33.18,33.18,6401,0
+HCRB.US,D,20221103,000000,33.07,33.07,33.05,33.05,524,0
+HCRB.US,D,20221104,000000,33,33.055,32.94,33.055,6218,0
+HCRB.US,D,20221107,000000,33.087,33.087,32.9768,32.9768,1443,0
+HCRB.US,D,20221108,000000,33.05,33.11,33.05,33.1039,837,0
+HCRB.US,D,20221109,000000,33.165,33.165,33.05,33.115,1841,0
+HCRB.US,D,20221110,000000,33.59,33.86,33.59,33.8443,1804,0
+HCRB.US,D,20221111,000000,33.8201,33.829,33.76,33.8,5359,0
+HCRB.US,D,20221114,000000,33.76,33.79,33.72,33.72,2072,0
+HCRB.US,D,20221115,000000,33.8909,33.97,33.8909,33.97,378,0
+HCRB.US,D,20221116,000000,34.07,34.1948,34.06,34.1948,44578,0
+HCRB.US,D,20221117,000000,33.998,34.03,33.97,34.03,864,0
+HCRB.US,D,20221118,000000,34.04,34.04,33.9785,33.9836,3376,0
+HCRB.US,D,20221121,000000,34.07,34.07,33.97,33.97,5368,0
+HCRB.US,D,20221122,000000,34.141,34.1555,34.14,34.15,1950,0
+HCRB.US,D,20221123,000000,34.3,34.33,34.3,34.33,1669,0
+HCRB.US,D,20221125,000000,34.372,34.372,34.372,34.372,57,0
+HCRB.US,D,20221128,000000,34.395,34.395,34.27,34.3292,856,0
+HCRB.US,D,20221129,000000,34.105,34.105,34.105,34.105,57,0
+HCRB.US,D,20221130,000000,34.27,34.3209,34.24,34.3209,558,0
+HCRB.US,D,20221201,000000,34.6828,34.6828,34.6828,34.6828,107,0
+HCRB.US,D,20221202,000000,34.7334,34.86,34.7334,34.86,2342,0
+HCRB.US,D,20221205,000000,34.605,34.605,34.26,34.575,43489,0
+HCRB.US,D,20221206,000000,34.634,34.6873,34.634,34.6579,704,0
+HCRB.US,D,20221207,000000,34.96,34.96,34.82,34.95,29535,0
+HCRB.US,D,20221208,000000,34.86,34.88,34.86,34.86,3934,0
+HCRB.US,D,20221209,000000,34.94,34.94,34.62,34.65,10297,0
+HCRB.US,D,20221212,000000,34.81,34.81,34.64,34.65,1683,0
+HCRB.US,D,20221213,000000,35.13,35.13,34.8967,34.8967,672,0
+HCRB.US,D,20221214,000000,34.94,35.29,34.94,35.04,15839,0
+HCRB.US,D,20221215,000000,35.04,35.06,34.985,35.0591,5068,0
+HCRB.US,D,20221216,000000,34.998,35.03,34.976,34.976,3431,0
+HCRB.US,D,20221219,000000,34.735,34.7671,34.735,34.7671,544,0
+HCRB.US,D,20221220,000000,34.56,34.56,34.495,34.5061,1306,0
+HCRB.US,D,20221221,000000,34.64,34.64,34.58,34.63,4787,0
+HCRB.US,D,20221222,000000,34.6,34.6,34.57,34.57,3245,0
+HCRB.US,D,20221223,000000,34.49,34.5196,34.47,34.47,460,0
+HCRB.US,D,20221227,000000,34.2416,34.2699,34.2416,34.25,1581,0
+HCRB.US,D,20221228,000000,34.24,34.2509,34.15,34.1552,1938,0
+HCRB.US,D,20221229,000000,34.13,34.2254,34.13,34.2254,4382,0
+HCRB.US,D,20221230,000000,34.18,34.18,34,34.03,17942,0
+HCRB.US,D,20230103,000000,34.3799,34.3799,34.2,34.2464,6630,0
+HCRB.US,D,20230104,000000,34.399,34.4272,34.38,34.4272,1611,0
+HCRB.US,D,20230105,000000,34.39,34.4,34.2741,34.3995,4332,0
+HCRB.US,D,20230106,000000,34.44,34.78,34.44,34.773,2986,0
+HCRB.US,D,20230109,000000,34.8201,34.935,34.8201,34.8942,461,0
+HCRB.US,D,20230110,000000,34.73,34.78,34.73,34.75,3471,0
+HCRB.US,D,20230111,000000,34.91,34.9754,34.8781,34.9754,3699,0
+HCRB.US,D,20230112,000000,35.19,35.2261,35.19,35.2261,2465,0
+HCRB.US,D,20230113,000000,35.16,35.22,35.1329,35.1329,666,0
+HCRB.US,D,20230117,000000,35.13,35.13,35.0818,35.0818,153331,0
+HCRB.US,D,20230118,000000,35.3599,35.44,35.3599,35.4277,3015,0
+HCRB.US,D,20230119,000000,35.37,35.4,35.3258,35.3693,8955,0
+HCRB.US,D,20230120,000000,35.22,35.2275,35.2199,35.2199,1421,0
+HCRB.US,D,20230123,000000,35.1599,35.1599,35.145,35.145,2301,0
+HCRB.US,D,20230124,000000,35.32,35.32,35.31,35.31,719,0
+HCRB.US,D,20230125,000000,35.31,35.39,35.27,35.35,10972,0
+HCRB.US,D,20230126,000000,35.31,35.37,35.31,35.32,4106,0
+HCRB.US,D,20230127,000000,35.16,35.2102,35.16,35.2102,2844,0
+HCRB.US,D,20230130,000000,35.16,35.17,35.1198,35.1198,989,0
+HCRB.US,D,20230131,000000,35.17,35.2448,35.17,35.2448,3814,0
+HCRB.US,D,20230201,000000,35.2989,35.539,35.2989,35.5362,1999,0
+HCRB.US,D,20230202,000000,35.59,35.61,35.5476,35.5476,8150,0
+HCRB.US,D,20230203,000000,35.35,35.35,35.2727,35.2727,1248,0
+HCRB.US,D,20230206,000000,35.0402,35.0402,35.0402,35.0402,35,0
+HCRB.US,D,20230207,000000,35,35.01,34.9851,34.9851,1222,0
+HCRB.US,D,20230208,000000,34.97,35.07,34.955,35.01,25655,0
+HCRB.US,D,20230209,000000,35.126,35.126,34.9126,34.9168,2862,0
+HCRB.US,D,20230210,000000,34.81,34.81,34.75,34.77,2284,0
+HCRB.US,D,20230213,000000,34.826,34.85,34.826,34.85,1388,0
+HCRB.US,D,20230214,000000,34.8283,34.84,34.73,34.7436,692,0
+HCRB.US,D,20230215,000000,34.631,34.66,34.63,34.6586,3111,0
+HCRB.US,D,20230216,000000,34.59,34.625,34.5362,34.5362,1999,0
+HCRB.US,D,20230217,000000,34.5611,34.6244,34.53,34.6244,4162,0
+HCRB.US,D,20230221,000000,34.37,34.38,34.27,34.28,4427,0
+HCRB.US,D,20230222,000000,34.4189,34.45,34.3725,34.3725,3780,0
+HCRB.US,D,20230223,000000,34.5086,34.5108,34.5086,34.5108,1456,0
+HCRB.US,D,20230224,000000,34.36,34.36,34.28,34.3028,4083,0
+HCRB.US,D,20230227,000000,34.32,34.32,34.2725,34.2725,301,0
+HCRB.US,D,20230228,000000,34.2,34.31,34.19,34.31,2864,0
+HCRB.US,D,20230301,000000,34.19,34.19,34.08,34.1,6230,0
+HCRB.US,D,20230302,000000,33.97,33.99,33.93,33.9791,4561,0
+HCRB.US,D,20230303,000000,34.149,34.28,34.11,34.28,3483,0
+HCRB.US,D,20230306,000000,34.31,34.31,34.1976,34.2001,677,0
+HCRB.US,D,20230307,000000,34.29,34.29,34.13,34.1379,1716,0
+HCRB.US,D,20230308,000000,34.25,34.25,34.036,34.0727,1752,0
+HCRB.US,D,20230309,000000,34.14,34.16,34.116,34.16,1599,0
+HCRB.US,D,20230310,000000,34.7,34.7,34.51,34.64,5276,0
+HCRB.US,D,20230313,000000,34.92,34.92,34.86,34.8862,2697,0
+HCRB.US,D,20230314,000000,34.66,34.67,34.6061,34.6061,2021,0
+HCRB.US,D,20230315,000000,35.1,35.1,34.93,35.0174,96663,0
+HCRB.US,D,20230316,000000,35.2,35.2,34.8123,34.8123,3737,0
+HCRB.US,D,20230317,000000,35.13,35.15,35.0701,35.0931,5341,0
+HCRB.US,D,20230320,000000,35.17,35.17,34.9157,34.9157,1389,0
+HCRB.US,D,20230321,000000,34.95,34.95,34.8226,34.8226,1424,0
+HCRB.US,D,20230322,000000,34.9125,35.1968,34.9125,35.1968,452,0
+HCRB.US,D,20230323,000000,35.13,35.3,35.13,35.3,1976,0
+HCRB.US,D,20230324,000000,35.39,35.39,35.3201,35.3409,2600,0
+HCRB.US,D,20230327,000000,35.07,35.07,34.9526,34.9526,1087,0
+HCRB.US,D,20230328,000000,34.8925,34.8925,34.8925,34.8925,150,0
+HCRB.US,D,20230329,000000,34.89,34.917,34.89,34.917,2523,0
+HCRB.US,D,20230330,000000,34.8701,34.9,34.8433,34.8866,3990,0
+HCRB.US,D,20230331,000000,34.98,35.0825,34.969,35.0825,3122,0
+HCRB.US,D,20230403,000000,35.2001,35.2261,35.2001,35.2261,311,0
+HCRB.US,D,20230404,000000,35.15,35.41,35.15,35.379,2673,0
+HCRB.US,D,20230405,000000,35.528,35.5597,35.49,35.49,3127,0
+HCRB.US,D,20230406,000000,35.5328,35.5328,35.47,35.48,2544,0
+HCRB.US,D,20230410,000000,35.28,35.28,35.18,35.2089,9436,0
+HCRB.US,D,20230411,000000,35.27,35.27,35.1741,35.1989,1505,0
+HCRB.US,D,20230412,000000,35.4,35.4,35.2401,35.2643,2278,0
+HCRB.US,D,20230413,000000,35.4,35.4,35.22,35.2475,10264,0
+HCRB.US,D,20230414,000000,35.0631,35.09,35.06,35.09,2510,0
+HCRB.US,D,20230417,000000,34.97,34.97,34.8782,34.8782,125,0
+HCRB.US,D,20230418,000000,34.89,34.9196,34.89,34.9,3927,0
+HCRB.US,D,20230419,000000,34.86,34.87,34.802,34.8619,2235,0
+HCRB.US,D,20230420,000000,35.11,35.11,34.9701,35.0052,5524,0
+HCRB.US,D,20230421,000000,35,35.02,34.95,34.95,11325,0
+HCRB.US,D,20230424,000000,35.07,35.12,35.0558,35.12,1061,0
+HCRB.US,D,20230425,000000,35.31,35.37,35.31,35.3579,2105,0
+HCRB.US,D,20230426,000000,35.49,35.49,35.19,35.2061,4279,0
+HCRB.US,D,20230427,000000,35.08,35.09,34.98,34.98,4819,0
+HCRB.US,D,20230428,000000,35.12,35.18,35.11,35.16,8805,0
+HCRB.US,D,20230501,000000,35.08,35.09,34.8143,34.8143,4751,0
+HCRB.US,D,20230502,000000,34.94,35.1666,34.908,35.1666,7430,0
+HCRB.US,D,20230503,000000,35.28,35.333,35.1915,35.333,2811,0
+HCRB.US,D,20230504,000000,35.26,35.44,35.25,35.3185,10150,0
+HCRB.US,D,20230505,000000,35.21,35.22,35.1501,35.2,6301,0
+HCRB.US,D,20230508,000000,35,35.0051,34.9906,35.0051,4659,0
+HCRB.US,D,20230509,000000,35.01,35.01,34.96,34.97,203391,0
+HCRB.US,D,20230510,000000,35.15,35.175,35.1243,35.175,1615,0
+HCRB.US,D,20230511,000000,35.34,35.34,35.275,35.275,4221,0
+HCRB.US,D,20230512,000000,35.2899,35.3,35.102,35.116,4700,0
+HCRB.US,D,20230515,000000,35.0199,35.0235,35,35.005,1678,0
+HCRB.US,D,20230516,000000,34.92,34.925,34.89,34.925,1471,0
+HCRB.US,D,20230517,000000,34.9,34.9,34.84,34.8717,3728,0
+HCRB.US,D,20230518,000000,34.82,34.82,34.69,34.7216,16134,0
+HCRB.US,D,20230519,000000,34.63,34.69,34.57,34.615,9619,0
+HCRB.US,D,20230522,000000,34.61,34.68,34.592,34.6,18914,0
+HCRB.US,D,20230523,000000,34.56,34.6522,34.53,34.62,19464,0
+HCRB.US,D,20230524,000000,34.61,34.61,34.5295,34.5295,4097,0
+HCRB.US,D,20230525,000000,34.51,34.51,34.37,34.38,4082,0
+HCRB.US,D,20230526,000000,34.28,34.35,34.28,34.3373,3569,0
+HCRB.US,D,20230530,000000,34.45,34.57,34.45,34.57,1283,0
+HCRB.US,D,20230531,000000,34.68,34.7389,34.59,34.7389,3178,0
+HCRB.US,D,20230601,000000,34.79,34.83,34.78,34.815,3793,0
+HCRB.US,D,20230602,000000,34.87,34.88,34.6302,34.6548,4006,0
+HCRB.US,D,20230605,000000,34.55,34.6735,34.55,34.635,1232,0
+HCRB.US,D,20230606,000000,34.62,34.69,34.6,34.69,5006,0
+HCRB.US,D,20230607,000000,34.61,34.64,34.4668,34.473,3715,0
+HCRB.US,D,20230608,000000,34.54,34.643,34.54,34.6,49536,0
+HCRB.US,D,20230609,000000,34.6101,34.6101,34.607,34.607,721,0
+HCRB.US,D,20230612,000000,34.56,34.6607,34.5236,34.6607,14161,0
+HCRB.US,D,20230613,000000,34.53,34.63,34.48,34.505,2350,0
+HCRB.US,D,20230614,000000,34.59,34.595,34.5,34.5697,4788,0
+HCRB.US,D,20230615,000000,34.77,34.7752,34.718,34.7752,1337,0
+HCRB.US,D,20230616,000000,34.65,34.7116,34.65,34.7116,713,0
+HCRB.US,D,20230620,000000,34.7586,34.76,34.7535,34.76,2230,0
+HCRB.US,D,20230621,000000,34.66,34.8015,34.66,34.795,1553,0
+HCRB.US,D,20230622,000000,34.73,34.73,34.61,34.625,2503,0
+HCRB.US,D,20230623,000000,34.83,34.83,34.71,34.745,7380,0
+HCRB.US,D,20230626,000000,34.77,34.8015,34.77,34.7752,2679,0
+HCRB.US,D,20230627,000000,34.84,34.84,34.7,34.72,3796,0
+HCRB.US,D,20230628,000000,34.77,34.82,34.735,34.81,2188,0
+HCRB.US,D,20230629,000000,34.54,34.54,34.41,34.4418,3187,0
+HCRB.US,D,20230630,000000,34.5302,34.56,34.5302,34.55,2097,0
+HCRB.US,D,20230703,000000,34.56,34.56,34.4748,34.4748,1914,0
+HCRB.US,D,20230705,000000,34.43,34.43,34.29,34.31,56423,0
+HCRB.US,D,20230706,000000,34.12,34.12,34.02,34.0937,8111,0
+HCRB.US,D,20230707,000000,34.08,34.1175,34.0509,34.0509,414,0
+HCRB.US,D,20230710,000000,34.09,34.2064,34.09,34.17,3770,0
+HCRB.US,D,20230711,000000,34.24,34.24,34.2351,34.2351,245,0
+HCRB.US,D,20230712,000000,34.41,34.5453,34.41,34.54,1790,0
+HCRB.US,D,20230713,000000,34.6977,34.785,34.6977,34.75,4867,0
+HCRB.US,D,20230714,000000,34.75,34.75,34.6093,34.6093,2572,0
+HCRB.US,D,20230717,000000,34.64,34.645,34.618,34.645,2034,0
+HCRB.US,D,20230718,000000,34.71,34.7614,34.675,34.675,2501,0
+HCRB.US,D,20230719,000000,34.7454,34.8,34.72,34.79,4045,0
+HCRB.US,D,20230720,000000,34.67,34.67,34.55,34.605,4600,0
+HCRB.US,D,20230721,000000,34.65,34.65,34.61,34.635,2772,0
+HCRB.US,D,20230724,000000,34.67,34.67,34.5701,34.5869,1307,0
+HCRB.US,D,20230725,000000,34.52,34.5551,34.519,34.5551,2712,0
+HCRB.US,D,20230726,000000,34.5967,34.665,34.57,34.665,7577,0
+HCRB.US,D,20230727,000000,34.65,34.65,34.33,34.3714,8754,0
+HCRB.US,D,20230728,000000,34.35,34.4418,34.35,34.4245,6506,0
+HCRB.US,D,20230731,000000,34.43,34.46,34.43,34.4534,1776,0
+HCRB.US,D,20230801,000000,34.2301,34.27,34.2301,34.25,10789,0
+HCRB.US,D,20230802,000000,34.115,34.16,34.115,34.14,6531,0
+HCRB.US,D,20230803,000000,33.9353,33.9669,33.8986,33.9343,6990,0
+HCRB.US,D,20230804,000000,34.13,34.22,34.13,34.21,14944,0
+HCRB.US,D,20230807,000000,34.19,34.21,34.1846,34.1846,8742,0
+HCRB.US,D,20230808,000000,34.34,34.34,34.2801,34.295,9764,0
+HCRB.US,D,20230809,000000,34.33,34.34,34.31,34.325,3999,0
+HCRB.US,D,20230810,000000,34.19,34.2099,34.1455,34.1455,2481,0
+HCRB.US,D,20230811,000000,34.01,34.11,34.01,34.03,7143,0
+HCRB.US,D,20230814,000000,33.96,34.04,33.94,33.9762,1510,0
+HCRB.US,D,20230815,000000,33.97,33.97,33.895,33.895,4013,0
+HCRB.US,D,20230816,000000,33.91,33.91,33.7996,33.7996,4325,0
+HCRB.US,D,20230817,000000,33.78,33.78,33.729,33.765,2286,0
+HCRB.US,D,20230818,000000,33.885,33.885,33.82,33.85,4316,0
+HCRB.US,D,20230821,000000,33.74,33.74,33.66,33.6872,2536,0
+HCRB.US,D,20230822,000000,33.71,33.74,33.71,33.72,2434,0
+HCRB.US,D,20230823,000000,33.95,34.03,33.95,34.03,1153,0
+HCRB.US,D,20230824,000000,34.01,34.0491,33.97,33.97,3038,0
+HCRB.US,D,20230825,000000,33.95,33.9599,33.9461,33.9502,1822,0
+HCRB.US,D,20230828,000000,34,34.04,33.9917,34.0254,1194,0
+HCRB.US,D,20230829,000000,34.19,34.26,34.19,34.25,6690,0
+HCRB.US,D,20230830,000000,34.29,34.29,34.1002,34.1002,2198,0
+HCRB.US,D,20230831,000000,34.21,34.21,34.1849,34.1849,4981,0
+HCRB.US,D,20230901,000000,34.0643,34.07,34.01,34.02,44320,0
+HCRB.US,D,20230905,000000,33.8784,33.8887,33.82,33.82,9397,0
+HCRB.US,D,20230906,000000,33.81,33.81,33.7401,33.76,2549,0
+HCRB.US,D,20230907,000000,33.85,33.9081,33.82,33.8815,2882,0
+HCRB.US,D,20230908,000000,33.982,33.982,33.903,33.903,7033,0
+HCRB.US,D,20230911,000000,33.88,33.88,33.85,33.85,2077,0
+HCRB.US,D,20230912,000000,33.89,33.9,33.8408,33.89,5591,0
+HCRB.US,D,20230913,000000,33.87,33.9585,33.865,33.92,7446,0
+HCRB.US,D,20230914,000000,34.04,34.04,33.88,33.88,3728,0
+HCRB.US,D,20230915,000000,33.8446,33.85,33.83,33.83,1239,0
+HCRB.US,D,20230918,000000,33.8,33.86,33.78,33.84,9593,0
+HCRB.US,D,20230919,000000,33.84,33.84,33.7535,33.755,1663,0
+HCRB.US,D,20230920,000000,33.87,33.87,33.7355,33.7355,1247,0
+HCRB.US,D,20230921,000000,33.5033,33.5539,33.4978,33.4978,2323,0
+HCRB.US,D,20230922,000000,33.58,33.635,33.58,33.63,1761,0
+HCRB.US,D,20230925,000000,33.465,33.465,33.387,33.387,1435,0
+HCRB.US,D,20230926,000000,33.333,33.3448,33.31,33.3448,5114,0
+HCRB.US,D,20230927,000000,33.3101,33.3101,33.1366,33.2029,1422,0
+HCRB.US,D,20230928,000000,33.02,33.2139,33.015,33.2139,2147,0
+HCRB.US,D,20230929,000000,33.33,33.33,33.17,33.1841,3629,0
+HCRB.US,D,20231002,000000,33.0407,33.0407,32.91,32.91,127321,0
+HCRB.US,D,20231003,000000,32.88,32.88,32.6321,32.68,2960,0
+HCRB.US,D,20231004,000000,32.79,32.8888,32.72,32.8888,3902,0
+HCRB.US,D,20231005,000000,32.92,32.92,32.88,32.88,6345,0
+HCRB.US,D,20231006,000000,32.7,32.8054,32.69,32.7796,2688,0
+HCRB.US,D,20231009,000000,33.07,33.1284,33.07,33.1284,834,0
+HCRB.US,D,20231010,000000,33.14,33.14,33.0737,33.08,2920,0
+HCRB.US,D,20231011,000000,33.22,33.2382,33.1801,33.2382,1862,0
+HCRB.US,D,20231012,000000,32.966,32.966,32.9383,32.9383,1404,0
+HCRB.US,D,20231013,000000,33.075,33.1095,33.0601,33.0942,2428,0
+HCRB.US,D,20231016,000000,32.99,32.99,32.89,32.9021,1552,0
+HCRB.US,D,20231017,000000,32.67,32.7239,32.6116,32.662,65506,0
+HCRB.US,D,20231018,000000,32.6,32.6,32.47,32.4752,1889,0
+HCRB.US,D,20231019,000000,32.43,32.445,32.34,32.3552,2388,0
+HCRB.US,D,20231020,000000,32.46,32.49,32.42,32.4604,2673,0
+HCRB.US,D,20231023,000000,32.36,32.61,32.36,32.5965,3070,0
+HCRB.US,D,20231024,000000,32.64,32.72,32.64,32.715,2077,0
+HCRB.US,D,20231025,000000,32.56,32.5601,32.445,32.4648,3421,0
+HCRB.US,D,20231026,000000,32.55,32.72,32.5,32.68,9057,0
+HCRB.US,D,20231027,000000,32.55,32.6002,32.55,32.6002,918,0
+HCRB.US,D,20231030,000000,32.4824,32.569,32.4824,32.52,4460,0
+HCRB.US,D,20231031,000000,32.58,32.6,32.5105,32.5244,6217,0
+HCRB.US,D,20231101,000000,32.67,32.9,32.64,32.87,6762,0
+HCRB.US,D,20231102,000000,33.14,33.14,33.075,33.1041,2060,0
+HCRB.US,D,20231103,000000,33.36,33.36,33.3217,33.3217,3151,0
+HCRB.US,D,20231106,000000,33.18,33.18,33.1321,33.145,5059,0
+HCRB.US,D,20231107,000000,33.36,33.36,33.3,33.3,8294,0
+HCRB.US,D,20231108,000000,33.38,33.45,33.36,33.435,4168,0
+HCRB.US,D,20231109,000000,33.44,33.44,33.1456,33.1645,3122,0
+HCRB.US,D,20231110,000000,33.2115,33.2115,33.19,33.19,612,0
+HCRB.US,D,20231113,000000,33.15,33.2175,33.1,33.2175,4891,0
+HCRB.US,D,20231114,000000,33.72,33.72,33.6101,33.66,9895,0
+HCRB.US,D,20231115,000000,33.55,33.55,33.45,33.45,5878,0
+HCRB.US,D,20231116,000000,33.64,33.74,33.64,33.6681,19888,0
+HCRB.US,D,20231117,000000,33.75,33.75,33.6821,33.7,10484,0
+HCRB.US,D,20231120,000000,33.69,33.79,33.69,33.79,4265,0
+HCRB.US,D,20231121,000000,33.84,33.85,33.8,33.81,10736,0
+HCRB.US,D,20231122,000000,33.89,33.89,33.82,33.8401,5099,0
+HCRB.US,D,20231124,000000,33.74,33.74,33.6946,33.6946,763,0
+HCRB.US,D,20231127,000000,33.8132,33.9199,33.8132,33.9,1696,0
+HCRB.US,D,20231128,000000,33.9461,33.9461,33.9461,33.9461,222,0
+HCRB.US,D,20231129,000000,34.05,34.134,34.05,34.134,2868,0
+HCRB.US,D,20231130,000000,34.09,34.0902,33.995,33.9999,79568,0
+HCRB.US,D,20231201,000000,34.13,34.3634,34.12,34.3314,1698,0
+HCRB.US,D,20231204,000000,34.24,34.24,34.1518,34.2081,3236,0
+HCRB.US,D,20231205,000000,34.35,34.4159,34.3165,34.35,11179,0
+HCRB.US,D,20231206,000000,34.49,34.5299,34.4838,34.4951,2901,0
+HCRB.US,D,20231207,000000,34.4821,34.5613,34.4821,34.5117,6008,0
+HCRB.US,D,20231208,000000,34.36,34.36,34.26,34.295,13255,0
+HCRB.US,D,20231211,000000,34.29,34.3,34.275,34.29,14919,0
+HCRB.US,D,20231212,000000,34.37,34.425,34.37,34.425,1684,0
+HCRB.US,D,20231213,000000,34.546,34.91,34.525,34.91,4066,0
+HCRB.US,D,20231214,000000,35.1882,35.26,35.1203,35.1771,4145,0
+HCRB.US,D,20231215,000000,35.19,35.19,35.0921,35.1176,6924,0
+HCRB.US,D,20231218,000000,35.09,35.09,35.01,35.035,9637,0
+HCRB.US,D,20231219,000000,35.1525,35.1525,35.095,35.1044,2605,0
+HCRB.US,D,20231220,000000,35.25,35.25,35.1478,35.2399,4474,0
+HCRB.US,D,20231221,000000,35.35,35.35,35.205,35.233,3720,0
+HCRB.US,D,20231222,000000,35.32,35.32,35.2238,35.2238,2628,0
+HCRB.US,D,20231226,000000,35.235,35.28,35.2201,35.2475,3044,0
+HCRB.US,D,20231227,000000,35.42,35.4694,35.35,35.4694,3211,0
+HCRB.US,D,20231228,000000,35.28,35.28,35.1701,35.2195,2779,0
+HCRB.US,D,20231229,000000,35.13,35.23,35.065,35.1643,2870,0
+HCRB.US,D,20240102,000000,35.035,35.035,34.9701,34.995,2650,0
+HCRB.US,D,20240103,000000,34.8908,35.035,34.8908,35.0201,1084,0
+HCRB.US,D,20240104,000000,34.79,34.885,34.79,34.85,3226,0
+HCRB.US,D,20240105,000000,34.78,34.95,34.74,34.7731,2826,0
+HCRB.US,D,20240108,000000,34.89,34.95,34.89,34.8946,2914,0
+HCRB.US,D,20240109,000000,34.89,34.9348,34.84,34.9109,202254,0
+HCRB.US,D,20240110,000000,34.99,34.99,34.8712,34.8712,1898,0
+HCRB.US,D,20240111,000000,34.915,35.06,34.9,35.0352,2996,0
+HCRB.US,D,20240112,000000,35.15,35.15,35.0721,35.1066,4113,0
+HCRB.US,D,20240116,000000,34.97,34.97,34.83,34.8686,3003,0
+HCRB.US,D,20240117,000000,34.74,34.7999,34.74,34.782,2165,0
+HCRB.US,D,20240118,000000,34.72,34.77,34.685,34.735,5876,0
+HCRB.US,D,20240119,000000,34.68,34.76,34.68,34.7502,4059,0
+HCRB.US,D,20240122,000000,34.88,34.88,34.825,34.83,1211930,0
+HCRB.US,D,20240123,000000,34.78,34.78,34.708,34.76,3187,0
+HCRB.US,D,20240124,000000,34.88,34.88,34.6801,34.7,6927,0
+HCRB.US,D,20240125,000000,34.82,34.85,34.79,34.85,9406,0
+HCRB.US,D,20240126,000000,34.88,34.88,34.7921,34.825,4490,0
+HCRB.US,D,20240129,000000,34.7621,34.83,34.7621,34.83,1810,0
+HCRB.US,D,20240130,000000,34.93,34.936,34.8621,34.9109,3277,0
+HCRB.US,D,20240131,000000,35.0627,35.08,35.0121,35.0121,1405,0
+HCRB.US,D,20240201,000000,35.21,35.3198,35.19,35.2399,3877,0
+HCRB.US,D,20240202,000000,34.99,35.012,34.9263,34.9715,1766,0
+HCRB.US,D,20240205,000000,34.8,34.8,34.6601,34.7211,2460,0
+HCRB.US,D,20240206,000000,34.77,34.8621,34.7569,34.8621,1555,0
+HCRB.US,D,20240207,000000,34.85,34.88,34.815,34.815,3042,0
+HCRB.US,D,20240208,000000,34.7,34.7573,34.68,34.73,2652,0
+HCRB.US,D,20240209,000000,34.7,34.719,34.6601,34.7064,5554,0
+HCRB.US,D,20240212,000000,34.75,34.76,34.71,34.735,1949,0
+HCRB.US,D,20240213,000000,34.54,34.5625,34.43,34.4302,3250,0
+HCRB.US,D,20240214,000000,34.46,34.5621,34.46,34.5483,6703,0
+HCRB.US,D,20240215,000000,34.66,34.68,34.645,34.67,2069,0
+HCRB.US,D,20240216,000000,34.55,34.58,34.545,34.58,1179,0
+HCRB.US,D,20240220,000000,34.57,34.6,34.57,34.5958,2200,0
+HCRB.US,D,20240221,000000,34.65,34.65,34.518,34.5246,5957,0
+HCRB.US,D,20240222,000000,34.54,34.5599,34.512,34.5382,2970,0
+HCRB.US,D,20240223,000000,34.59,34.696,34.5817,34.69,4737,0
+HCRB.US,D,20240226,000000,34.7,34.7,34.56,34.6093,2207,0
+HCRB.US,D,20240227,000000,34.55,34.55,34.42,34.4438,7996,0
+HCRB.US,D,20240228,000000,34.54,34.54,34.4656,34.51,9081,0
+HCRB.US,D,20240229,000000,34.61,34.625,34.5715,34.5866,2143,0
+HCRB.US,D,20240301,000000,34.75,34.75,34.635,34.7,4303,0
+HCRB.US,D,20240304,000000,34.69,34.69,34.6317,34.68,6013,0
+HCRB.US,D,20240305,000000,34.81,34.81,34.7615,34.81,7774,0
+HCRB.US,D,20240306,000000,34.8,34.928,34.79,34.872,10404,0
+HCRB.US,D,20240307,000000,35,35,34.9,34.95,5481,0
+HCRB.US,D,20240308,000000,35.04,35.04,34.9977,35.01,4049,0
+HCRB.US,D,20240311,000000,34.97,34.9909,34.955,34.98,8766,0
+HCRB.US,D,20240312,000000,34.9,34.94,34.86,34.88,897625,0
+HCRB.US,D,20240313,000000,34.89,34.902,34.83,34.855,67098,0
+HCRB.US,D,20240314,000000,34.77,34.77,34.6201,34.67,61178,0
+HCRB.US,D,20240315,000000,34.64,34.65,34.61,34.625,24504,0
+HCRB.US,D,20240318,000000,34.63,34.63,34.56,34.63,11488,0
+HCRB.US,D,20240319,000000,34.66,34.67,34.62,34.66,13538,0
+HCRB.US,D,20240320,000000,34.76,34.77,34.69,34.73,11184,0
+HCRB.US,D,20240321,000000,34.88,34.88,34.76,34.78,8406,0
+HCRB.US,D,20240322,000000,34.99,34.99,34.89,34.9,7397,0
+HCRB.US,D,20240325,000000,34.91,34.91,34.86,34.87,3754,0
+HCRB.US,D,20240326,000000,34.91,34.91,34.86,34.8996,13139,0
+HCRB.US,D,20240327,000000,34.85,34.94,34.8442,34.9244,13217,0
+HCRB.US,D,20240328,000000,34.9,34.9256,34.85,34.86,9510,0
+HCRB.US,D,20240401,000000,34.84,34.84,34.61,34.6342,5763,0
+HCRB.US,D,20240402,000000,34.49,34.6,34.49,34.59,12091,0
+HCRB.US,D,20240403,000000,34.57,34.63,34.48,34.6122,8778,0
+HCRB.US,D,20240404,000000,34.68,34.73,34.63,34.705,5754,0
+HCRB.US,D,20240405,000000,34.5801,34.65,34.5481,34.5619,3212,0
+HCRB.US,D,20240408,000000,34.51,34.538,34.47,34.53,22482,0
+HCRB.US,D,20240409,000000,34.64,34.668,34.62,34.65,54190,0
+HCRB.US,D,20240410,000000,34.4,34.4,34.19,34.215,8931,0
+HCRB.US,D,20240411,000000,34.23,34.24,34.12,34.16,8115,0
+HCRB.US,D,20240412,000000,34.32,34.3559,34.29,34.301,45317,0
+HCRB.US,D,20240415,000000,34.12,34.12,33.99,34.01,67305,0
+HCRB.US,D,20240416,000000,33.98,33.99,33.9,33.9501,138103,0
+HCRB.US,D,20240417,000000,34.09,34.1396,34.04,34.1078,191172,0
+HCRB.US,D,20240418,000000,34.054,34.0599,33.9977,34.0151,7892,0
+HCRB.US,D,20240419,000000,34.06,34.06,34.02,34.04,7944,0
+HCRB.US,D,20240422,000000,34.06,34.1,34.06,34.085,4138,0
+HCRB.US,D,20240423,000000,34.03,34.15,34.02,34.1067,5940,0
+HCRB.US,D,20240424,000000,34.08,34.08,33.99,34.0347,7752,0
+HCRB.US,D,20240425,000000,33.8825,33.9446,33.88,33.93,7379,0
+HCRB.US,D,20240426,000000,33.94,33.9411,33.88,33.89,14545,0
+HCRB.US,D,20240429,000000,34.01,34.049,33.98,34.011,11063,0
+HCRB.US,D,20240430,000000,33.95,33.9629,33.88,33.8926,10052,0
+HCRB.US,D,20240501,000000,34,34.07,33.91,34.015,19295,0
+HCRB.US,D,20240502,000000,34,34.21,33.9832,34.19,16383,0
+HCRB.US,D,20240503,000000,34.385,34.385,34.275,34.3541,11160,0
+HCRB.US,D,20240506,000000,34.37,34.4,34.311,34.36,10090,0
+HCRB.US,D,20240507,000000,34.49,34.515,34.42,34.42,4276,0
+HCRB.US,D,20240508,000000,34.36,34.41,34.36,34.38,9886,0
+HCRB.US,D,20240509,000000,34.39,34.5199,34.361,34.44,26671,0
+HCRB.US,D,20240510,000000,34.43,34.43,34.34,34.34,9261,0
+HCRB.US,D,20240513,000000,34.47,34.47,34.3701,34.38,38946,0
+HCRB.US,D,20240514,000000,34.49,34.5221,34.44,34.49,14507,0
+HCRB.US,D,20240515,000000,34.72,34.75,34.675,34.71,11510,0
+HCRB.US,D,20240516,000000,34.78,34.78,34.65,34.65,13656,0
+HCRB.US,D,20240517,000000,34.62,34.6643,34.58,34.58,6637,0
+HCRB.US,D,20240520,000000,34.59,34.59,34.541,34.56,5583,0
+HCRB.US,D,20240521,000000,34.62,34.66,34.6,34.62,12387,0
+HCRB.US,D,20240522,000000,34.54,34.6,34.54,34.55,8933,0
+HCRB.US,D,20240523,000000,34.62,34.62,34.43,34.45,11475,0
+HCRB.US,D,20240524,000000,34.49,34.54,34.44,34.49,4416,0
+HCRB.US,D,20240528,000000,34.54,34.54,34.33,34.33,3167,0
+HCRB.US,D,20240529,000000,34.25,34.25,34.17,34.19,7513,0
+HCRB.US,D,20240530,000000,34.19,34.2399,34.19,34.22,10525,0
+HCRB.US,D,20240531,000000,34.33,34.36,34.301,34.35,6353,0
+HCRB.US,D,20240603,000000,34.47,34.53,34.441,34.51,33334,0
+HCRB.US,D,20240604,000000,34.69,34.72,34.64,34.69,13103,0
+HCRB.US,D,20240605,000000,34.75,34.79,34.67,34.78,24678,0
+HCRB.US,D,20240606,000000,34.775,34.81,34.76,34.78,6840,0
+HCRB.US,D,20240607,000000,34.56,34.5791,34.5201,34.5398,3705,0
+HCRB.US,D,20240610,000000,34.46,34.484,34.421,34.446,15563,0
+HCRB.US,D,20240611,000000,34.49,34.62,34.49,34.59,10792,0
+HCRB.US,D,20240612,000000,34.87,34.95,34.75,34.75,11843,0
+HCRB.US,D,20240613,000000,34.94,35.02,34.91,34.96,11210,0
+HCRB.US,D,20240614,000000,35.02,35.02,34.97,34.99,4064,0
+HCRB.US,D,20240617,000000,34.88,34.88,34.77,34.79,42176,0
+HCRB.US,D,20240618,000000,34.925,34.98,34.9,34.96,15275,0
+HCRB.US,D,20240620,000000,34.89,34.93,34.88,34.9,6694,0
+HCRB.US,D,20240621,000000,34.94,35,34.86,34.86,25792,0
+HCRB.US,D,20240624,000000,34.89,34.9556,34.89,34.93,4922,0
+HCRB.US,D,20240625,000000,34.89,34.94,34.85,34.9174,4903,0
+HCRB.US,D,20240626,000000,34.79,34.79,34.72,34.72,5859,0
+HCRB.US,D,20240627,000000,34.73,34.76,34.69,34.7152,3272,0
+HCRB.US,D,20240628,000000,34.81,34.81,34.5567,34.5567,11951,0
+HCRB.US,D,20240701,000000,34.39,34.44,34.31,34.35,28318,0
+HCRB.US,D,20240702,000000,34.42,34.46,34.4,34.441,6896,0
+HCRB.US,D,20240703,000000,34.53,34.6372,34.5146,34.6,4904,0
+HCRB.US,D,20240705,000000,34.71,34.8085,34.71,34.7855,13888,0
+HCRB.US,D,20240708,000000,34.81,34.81,34.76,34.79,12672,0
+HCRB.US,D,20240709,000000,34.75,34.8,34.69,34.755,277778,0
+HCRB.US,D,20240710,000000,34.79,34.79,34.7595,34.7761,5463,0
+HCRB.US,D,20240711,000000,35.03,35.03,34.97,34.97,9906,0
+HCRB.US,D,20240712,000000,34.98,35.0411,34.97,35.0411,3826,0
+HCRB.US,D,20240715,000000,34.97,35,34.94,34.98,92116,0
+HCRB.US,D,20240716,000000,35.03,35.125,34.99,35.125,10130,0
+HCRB.US,D,20240717,000000,35.05,35.15,35.05,35.13,9824,0
+HCRB.US,D,20240718,000000,35.03,35.0959,35.02,35.0302,9318,0
+HCRB.US,D,20240719,000000,35,35,34.952,34.9553,947,0
+HCRB.US,D,20240722,000000,34.98,34.985,34.88,34.915,6428,0
+HCRB.US,D,20240723,000000,34.96,34.98,34.91,34.92,15448,0
+HCRB.US,D,20240724,000000,34.97,34.98,34.838,34.8425,7856,0
+HCRB.US,D,20240725,000000,34.89,34.9599,34.87,34.8951,3137,0
+HCRB.US,D,20240726,000000,35.01,35.0296,35,35.01,3595,0
+HCRB.US,D,20240729,000000,35.09,35.1099,35.061,35.0899,7629,0
+HCRB.US,D,20240730,000000,34.96,35.0425,34.951,35.0392,11942,0
+HCRB.US,D,20240731,000000,35.1134,35.2002,35.074,35.2002,2119,0
+HCRB.US,D,20240801,000000,35.29,35.44,35.29,35.41,9450,0
+HCRB.US,D,20240802,000000,35.64,35.8,35.64,35.8,3582,0
+HCRB.US,D,20240805,000000,36,36,35.75,35.79,16628,0
+HCRB.US,D,20240806,000000,35.69,35.69,35.501,35.501,4254,0
+HCRB.US,D,20240807,000000,35.47,35.47,35.398,35.4298,140850,0
+HCRB.US,D,20240808,000000,35.34,35.36,35.3358,35.3526,6402,0
+HCRB.US,D,20240809,000000,35.55,35.55,35.4824,35.4949,6221,0
+HCRB.US,D,20240812,000000,35.43,35.58,35.43,35.5467,6860,0
+HCRB.US,D,20240813,000000,35.69,35.695,35.6401,35.69,37388,0
+HCRB.US,D,20240814,000000,35.76,35.7999,35.76,35.78,2465,0
+HCRB.US,D,20240815,000000,35.54,35.64,35.54,35.6249,51867,0
+HCRB.US,D,20240816,000000,35.67,35.69,35.63,35.69,13271,0
+HCRB.US,D,20240819,000000,35.706,35.78,35.706,35.78,4648,0
+HCRB.US,D,20240820,000000,35.82,35.88,35.8003,35.88,9225,0
+HCRB.US,D,20240821,000000,35.9,35.94,35.8657,35.9002,8592,0
+HCRB.US,D,20240822,000000,35.86,35.86,35.736,35.7654,5023,0
+HCRB.US,D,20240823,000000,35.94,35.9558,35.89,35.9351,3606,0
+HCRB.US,D,20240826,000000,35.93,35.94,35.92,35.939,3503,0
+HCRB.US,D,20240827,000000,35.83,35.92,35.83,35.92,4820,0
+HCRB.US,D,20240828,000000,35.96,35.96,35.87,35.8701,6109,0
+HCRB.US,D,20240829,000000,35.69,35.746,35.6735,35.72,4608,0
+HCRB.US,D,20240830,000000,35.73,35.76,35.6493,35.6493,6040,0
+HCRB.US,D,20240903,000000,35.8,35.8299,35.76,35.8094,5151,0
+HCRB.US,D,20240904,000000,35.9,35.98,35.8352,35.9731,39093,0
+HCRB.US,D,20240905,000000,36.06,36.0691,35.98,36.0666,8543,0
+HCRB.US,D,20240906,000000,36.07,36.23,36.07,36.1222,10308,0
+HCRB.US,D,20240909,000000,36.09,36.19,36.08,36.13,9138,0
+HCRB.US,D,20240910,000000,36.15,36.24,36.13,36.22,14196,0
+HCRB.US,D,20240911,000000,36.21,36.35,36.208,36.2747,18805,0
+HCRB.US,D,20240912,000000,36.23,36.24,36.1701,36.211,11899,0
+HCRB.US,D,20240913,000000,36.31,36.32,36.26,36.315,11704,0
+HCRB.US,D,20240916,000000,36.37,36.42,36.36,36.37,15275,0
+HCRB.US,D,20240917,000000,36.41,36.41,36.371,36.39,4174,0
+HCRB.US,D,20240918,000000,36.43,36.43,36.27,36.2818,8629,0
+HCRB.US,D,20240919,000000,36.28,36.28,36.2,36.2768,8384,0
+HCRB.US,D,20240920,000000,36.22,36.2552,36.22,36.2498,16957,0
+HCRB.US,D,20240923,000000,36.18,36.26,36.155,36.201,3996,0
+HCRB.US,D,20240924,000000,36.16,36.3,36.16,36.24,12811,0
+HCRB.US,D,20240925,000000,36.35,36.35,36.1211,36.16,14035,0
+HCRB.US,D,20240926,000000,36.19,36.23,36.086,36.19,10703,0
+HCRB.US,D,20240927,000000,36.12,36.1499,36.0857,36.1209,7735,0
+HCRB.US,D,20240930,000000,36.13,36.18,36.0276,36.0625,12911,0
+HCRB.US,D,20241001,000000,36.15,36.23,36.11,36.14,7536,0
+HCRB.US,D,20241002,000000,36.0479,36.1,36.04,36.0679,21113,0
+HCRB.US,D,20241003,000000,36.01,36.01,35.92,35.9284,5310,0
+HCRB.US,D,20241004,000000,35.72,35.7364,35.645,35.65,5283,0
+HCRB.US,D,20241007,000000,35.53,35.5683,35.5022,35.53,8645,0
+HCRB.US,D,20241008,000000,35.51,35.586,35.5035,35.586,4430,0
+HCRB.US,D,20241009,000000,35.55,35.5684,35.4848,35.4848,6004,0
+HCRB.US,D,20241010,000000,35.46,35.52,35.4419,35.52,8234,0
+HCRB.US,D,20241011,000000,35.47,35.55,35.47,35.5128,5148,0
+HCRB.US,D,20241014,000000,35.39,35.53,35.39,35.53,9963,0
+HCRB.US,D,20241015,000000,35.59,35.68,35.576,35.68,6834,0
+HCRB.US,D,20241016,000000,35.67,35.6864,35.66,35.6799,5175,0
+HCRB.US,D,20241017,000000,35.54,35.6,35.48,35.52,42109,0
+HCRB.US,D,20241018,000000,35.55,35.56,35.5194,35.5216,6216,0
+HCRB.US,D,20241021,000000,35.43,35.43,35.31,35.31,9029,0
+HCRB.US,D,20241022,000000,35.33,35.33,35.21,35.24,24165,0
+HCRB.US,D,20241023,000000,35.2,35.2098,35.15,35.1953,5686,0
+HCRB.US,D,20241024,000000,35.25,35.3,35.247,35.2598,16939,0
+HCRB.US,D,20241025,000000,35.29,35.29,35.17,35.18,32525,0
+HCRB.US,D,20241028,000000,35.2,35.2,35.1298,35.1298,3071,0
+HCRB.US,D,20241029,000000,35.01,35.14,35.01,35.14,4722,0
+HCRB.US,D,20241030,000000,35.13,35.13,34.9703,35.003,12918,0
+HCRB.US,D,20241031,000000,34.97,35.109,34.92,34.9817,23960,0
+HCRB.US,D,20241101,000000,35.07,35.1,34.84,34.84,21577,0
+HCRB.US,D,20241104,000000,35.06,35.0656,34.981,35.025,4893,0
+HCRB.US,D,20241105,000000,35,35.08,34.911,35.0391,6672,0
+HCRB.US,D,20241106,000000,34.73,34.86,34.73,34.8,12531,0
+HCRB.US,D,20241107,000000,34.95,35.07,34.95,35.069,5945,0
+HCRB.US,D,20241108,000000,35.14,35.17,35.07,35.09,13814,0
+HCRB.US,D,20241111,000000,35.022,35.06,35.02,35.05,16312,0
+HCRB.US,D,20241112,000000,34.9797,35,34.85,34.87,27841,0
+HCRB.US,D,20241113,000000,35.02,35.03,34.8,34.855,83323,0
+HCRB.US,D,20241114,000000,34.93,34.94,34.85,34.88,24513,0
+HCRB.US,D,20241115,000000,34.77,34.8967,34.77,34.86,15628,0
+HCRB.US,D,20241118,000000,34.81,34.9015,34.8,34.8851,6433,0
+HCRB.US,D,20241119,000000,34.95,34.97,34.9302,34.9302,16795,0
+HCRB.US,D,20241120,000000,34.8634,34.91,34.86,34.8902,17248,0
+HCRB.US,D,20241121,000000,34.95,34.95,34.88,34.9,11072,0
+HCRB.US,D,20241122,000000,34.9252,34.93,34.8902,34.91,25416,0
+HCRB.US,D,20241125,000000,35.12,35.1894,35.1002,35.1894,16393,0
+HCRB.US,D,20241126,000000,35.1,35.15,35.0806,35.15,8446,0
+HCRB.US,D,20241127,000000,35.1204,35.1506,35.1,35.15,2736,0
+HCRB.US,D,20241129,000000,35.23,35.2457,35.2,35.2457,1195,0
+HCRB.US,D,20241202,000000,35.19,35.28,35.1,35.2601,10739,0
+HCRB.US,D,20241203,000000,35.295,35.3,35.21,35.21,4765,0
+HCRB.US,D,20241204,000000,35.1501,35.3199,35.14,35.3,12906,0
+HCRB.US,D,20241205,000000,35.289,35.335,35.28,35.335,4644,0
+HCRB.US,D,20241206,000000,35.4272,35.436,35.377,35.4,2868,0
+HCRB.US,D,20241209,000000,35.34,35.37,35.3157,35.32,15047,0
+HCRB.US,D,20241210,000000,35.25,35.29,35.25,35.28,48345,0
+HCRB.US,D,20241211,000000,35.33,35.33,35.18,35.2041,5771,0
+HCRB.US,D,20241212,000000,35.1434,35.147,35.0603,35.0739,13913,0
+HCRB.US,D,20241213,000000,35.01,35.03,34.94,34.94,6641,0
+HCRB.US,D,20241216,000000,34.9854,34.99,34.95,34.985,9463,0
+HCRB.US,D,20241217,000000,34.97,35,34.95,34.9678,3824,0
+HCRB.US,D,20241218,000000,34.99,35.01,34.766,34.766,101759,0
+HCRB.US,D,20241219,000000,34.64,34.68,34.6,34.6335,4050,0
+HCRB.US,D,20241220,000000,34.73,34.8,34.7231,34.73,11317,0
+HCRB.US,D,20241223,000000,34.7,34.72,34.62,34.64,6506,0
+HCRB.US,D,20241224,000000,34.58,34.65,34.5681,34.65,12178,0
+HCRB.US,D,20241226,000000,34.615,34.69,34.59,34.69,3188,0
+HCRB.US,D,20241227,000000,34.66,34.67,34.6192,34.625,12589,0
+HCRB.US,D,20241230,000000,34.7672,34.7672,34.74,34.7554,4423,0
+HCRB.US,D,20241231,000000,34.57,34.57,34.5,34.5,748,0
+HCRB.US,D,20250102,000000,34.565,34.57,34.47,34.495,59665,0
+HCRB.US,D,20250103,000000,34.52,34.54,34.4301,34.4402,9756,0
+HCRB.US,D,20250106,000000,34.44,34.4404,34.39,34.4199,5018,0
+HCRB.US,D,20250107,000000,34.406,34.406,34.28,34.32,18674,0
+HCRB.US,D,20250108,000000,34.3175,34.36,34.27,34.36,23798,0
+HCRB.US,D,20250110,000000,34.18,34.2376,34.0986,34.1629,11931,0
+HCRB.US,D,20250113,000000,34.147453,34.16,34.0905,34.1079,22510,0
+HCRB.US,D,20250114,000000,34.103,34.13,34.0929,34.115,17707,0
+HCRB.US,D,20250115,000000,34.39,34.4,34.35,34.395,7124,0
+HCRB.US,D,20250116,000000,34.39,34.53,34.39,34.4853,129718,0
+HCRB.US,D,20250117,000000,34.53,34.56,34.433,34.45,29719,0
+HCRB.US,D,20250121,000000,34.535,34.59,34.535,34.59,6368,0
+HCRB.US,D,20250122,000000,34.55,34.6,34.52,34.56,154959,0
+HCRB.US,D,20250123,000000,34.47,34.49,34.45,34.49,8830,0
+HCRB.US,D,20250124,000000,34.49,34.545,34.49,34.5339,14846,0
+HCRB.US,D,20250127,000000,34.65,34.7,34.62,34.62,22282,0
+HCRB.US,D,20250128,000000,34.68,34.71,34.65,34.71,13998,0
+HCRB.US,D,20250129,000000,34.745,34.75,34.63,34.69,23421,0
+HCRB.US,D,20250130,000000,34.6553,34.685,34.6135,34.6278,7740,0
+HCRB.US,D,20250131,000000,34.65,34.65,34.52,34.5472,17776,0
+HCRB.US,D,20250203,000000,34.6785,34.79,34.6072,34.63,11873,0
+HCRB.US,D,20250204,000000,34.5479,34.675,34.545,34.665,11756,0
+HCRB.US,D,20250205,000000,34.8,34.87,34.8,34.85,21200,0
+HCRB.US,D,20250206,000000,34.81,34.8301,34.77,34.815,54577,0
+HCRB.US,D,20250207,000000,34.7313,34.74,34.68,34.73,22691,0
+HCRB.US,D,20250210,000000,34.7685,34.79,34.725,34.74,6129,0
+HCRB.US,D,20250211,000000,34.67,34.67,34.66,34.6649,4707,0
+HCRB.US,D,20250212,000000,34.4657,34.51,34.4657,34.495,10000,0
+HCRB.US,D,20250213,000000,34.64,34.72,34.64,34.705,12246,0
+HCRB.US,D,20250214,000000,34.84,34.86,34.8001,34.805,17188,0
+HCRB.US,D,20250218,000000,34.765,34.83,34.7001,34.705,5353,0
+HCRB.US,D,20250219,000000,34.67,34.72,34.64,34.715,9299,0
+HCRB.US,D,20250220,000000,34.79,34.81,34.7187,34.7961,8376,0
+HCRB.US,D,20250221,000000,34.83,34.945,34.83,34.915,13601,0
+HCRB.US,D,20250224,000000,34.9194,34.9986,34.9194,34.99,6822,0
+HCRB.US,D,20250225,000000,35.1493,35.19,35.13,35.185,22859,0
+HCRB.US,D,20250226,000000,35.17,35.2577,35.17,35.25,10106,0
+HCRB.US,D,20250227,000000,35.05,35.09,35.05,35.0857,5145,0
+HCRB.US,D,20250228,000000,35.1785,35.21,35.16,35.21,22431,0
+HCRB.US,D,20250303,000000,35.14,35.31,35.14,35.31,10281,0
+HCRB.US,D,20250304,000000,35.33,35.34,35.1974,35.2094,12071,0
+HCRB.US,D,20250305,000000,35.23,35.23,35.0632,35.072,110156,0
+HCRB.US,D,20250306,000000,35.06,35.1015,34.9601,35.065,36458,0
+HCRB.US,D,20250307,000000,35.21,35.28,35.0041,35.02,25789,0
+HCRB.US,D,20250310,000000,35.22,35.22,35.1426,35.195,2859,0
+HCRB.US,D,20250311,000000,35.24,35.24,35.0625,35.08,7356,0
+HCRB.US,D,20250312,000000,35.005,35.06,34.9753,34.9753,6047,0
+HCRB.US,D,20250313,000000,34.94,35.09,34.9233,35.062,357617,0
+HCRB.US,D,20250314,000000,35.02,35.04,34.97,34.9952,17616,0
+HCRB.US,D,20250317,000000,35.0682,35.1,35.02,35.0348,11628,0
+HCRB.US,D,20250318,000000,35.03,35.09,35.0181,35.0601,42124,0
+HCRB.US,D,20250319,000000,35.04,35.16,35.0299,35.15,17345,0
+HCRB.US,D,20250320,000000,35.2713,35.275,35.1815,35.205,10021,0
+HCRB.US,D,20250321,000000,35.24,35.25,35.1331,35.145,26499,0
+HCRB.US,D,20250324,000000,35.09,35.09,35.012,35.02,6759,0
+HCRB.US,D,20250325,000000,35.03,35.08,35.03,35.06,11912,0
+HCRB.US,D,20250326,000000,34.9996,35.02,34.995,34.995,568,0
+HCRB.US,D,20250327,000000,34.995,34.995,34.93,34.97,9776,0
+HCRB.US,D,20250328,000000,34.99,35.06,34.97,35.05,233414,0
+HCRB.US,D,20250331,000000,35.1377,35.1377,35.08,35.1348,85935,0
+HCRB.US,D,20250401,000000,35.21,35.275,35.21,35.2208,15376,0
+HCRB.US,D,20250402,000000,35.28,35.31,35.0724,35.12,72225,0
+HCRB.US,D,20250403,000000,35.3201,35.39,35.307,35.31,13004,0
+HCRB.US,D,20250404,000000,35.4731,35.5669,35.3486,35.3486,17816,0
+HCRB.US,D,20250407,000000,35.21,35.21,34.905,34.9419,18732,0
+HCRB.US,D,20250408,000000,34.9,34.98,34.76,34.76,30964,0
+HCRB.US,D,20250409,000000,34.4955,34.78,34.3817,34.78,40980,0
+HCRB.US,D,20250410,000000,34.775,34.775,34.55,34.5512,7615,0
+HCRB.US,D,20250411,000000,34.25,34.4738,34.2081,34.45,12363,0
+HCRB.US,D,20250414,000000,34.62,34.715,34.585,34.6745,2704,0
+HCRB.US,D,20250415,000000,34.7502,34.81,34.68,34.74,7381,0
+HCRB.US,D,20250416,000000,34.73,34.85,34.7201,34.8199,16115,0
+HCRB.US,D,20250417,000000,34.849,34.849,34.7337,34.765,13358,0
+HCRB.US,D,20250421,000000,34.69,34.73,34.5757,34.5757,8734,0
+HCRB.US,D,20250422,000000,34.6945,34.71,34.6541,34.6604,5298,0
+HCRB.US,D,20250423,000000,34.8136,34.97,34.7069,34.7166,1811,0
+HCRB.US,D,20250424,000000,34.85,34.9099,34.84,34.895,19978,0
+HCRB.US,D,20250425,000000,34.9829,35.02,34.97,35.01,10411,0
+HCRB.US,D,20250428,000000,35.03,35.12,35.02,35.115,9817,0
+HCRB.US,D,20250429,000000,34.95,35.059,34.95,35.05,7330,0
+HCRB.US,D,20250430,000000,35.03,35.055,34.98,35.0455,10572,0
+HCRB.US,D,20250501,000000,35.074,35.1,34.8821,34.92,12192,0
+HCRB.US,D,20250502,000000,34.835,34.835,34.74,34.765,11628,0
+HCRB.US,D,20250505,000000,34.65,34.7,34.64,34.689,6342,0
+HCRB.US,D,20250506,000000,34.6796,34.7657,34.65,34.7657,5690,0
+HCRB.US,D,20250507,000000,34.8166,34.83,34.8,34.8216,8011,0
+HCRB.US,D,20250508,000000,34.835,34.87,34.656,34.656,10311,0
+HCRB.US,D,20250509,000000,34.69,34.7395,34.665,34.665,7628,0
+HCRB.US,D,20250512,000000,34.58,34.61,34.545,34.545,6300,0
+HCRB.US,D,20250513,000000,34.6,34.6,34.49,34.5384,29412,0
+HCRB.US,D,20250514,000000,34.54,34.5471,34.4262,34.4262,9707,0
+HCRB.US,D,20250515,000000,34.55,34.62,34.55,34.615,5397,0
+HCRB.US,D,20250516,000000,34.74,34.76,34.655,34.655,4117,0
+HCRB.US,D,20250519,000000,34.5,34.635,34.5,34.635,11113,0
+HCRB.US,D,20250520,000000,34.53,34.59,34.53,34.5655,42483,0
+HCRB.US,D,20250521,000000,34.475,34.475,34.3215,34.3484,16687,0
+HCRB.US,D,20250522,000000,34.3216,34.425,34.3216,34.425,8250,0
+HCRB.US,D,20250523,000000,34.4896,34.53,34.4517,34.5044,6942,0
+HCRB.US,D,20250527,000000,34.6321,34.662818,34.6321,34.6494,4194,0
+HCRB.US,D,20250528,000000,34.61,34.61,34.5363,34.5717,4295,0
+HCRB.US,D,20250529,000000,34.58,34.6099,34.57,34.582,2651,0
+HCRB.US,D,20250530,000000,34.59,34.665,34.59,34.665,24915,0
+HCRB.US,D,20250602,000000,34.6,34.63,34.5,34.58,44638,0
+HCRB.US,D,20250603,000000,34.6116,34.6116,34.555,34.5715,6628,0
+HCRB.US,D,20250604,000000,34.69,34.81,34.69,34.785,98203,0
+HCRB.US,D,20250605,000000,34.7986,34.83,34.71,34.72,184411,0
+HCRB.US,D,20250606,000000,34.59,34.605,34.52,34.525,50974,0
+HCRB.US,D,20250609,000000,34.55,34.6199,34.53,34.59,11494,0
+HCRB.US,D,20250610,000000,34.6726,34.74,34.63,34.675,194911,0
+HCRB.US,D,20250611,000000,34.7201,34.95,34.7,34.795,317904,0
+HCRB.US,D,20250612,000000,34.8808,34.915,34.855,34.915,121489,0
+HCRB.US,D,20250613,000000,34.84,34.86,34.7256,34.78,26598,0
+HCRB.US,D,20250616,000000,34.76,34.8279,34.7,34.7,10756,0
+HCRB.US,D,20250617,000000,34.78,34.8401,34.76,34.835,13152,0
+HCRB.US,D,20250618,000000,34.87,34.91,34.8313,34.85,7153,0
+HCRB.US,D,20250620,000000,34.805,34.92,34.801,34.88,50763,0
+HCRB.US,D,20250623,000000,34.93,35.025,34.93,34.9528,14845,0
+HCRB.US,D,20250624,000000,34.94,35.07,34.93,35.06,20804,0
+HCRB.US,D,20250625,000000,34.99,35.055,34.96,35.055,10688,0
+HCRB.US,D,20250626,000000,35.1,35.15,35.04,35.15,19981,0
+HCRB.US,D,20250627,000000,35,35.05,34.97,34.97,9810,0
+HCRB.US,D,20250630,000000,35.05,35.12,34.97,35.08,197635,0
+HCRB.US,D,20250701,000000,35.11,35.116516,35.021,35.075,13707,0
+HCRB.US,D,20250702,000000,35.01,35.05,35,35.05,9145,0
+HCRB.US,D,20250703,000000,34.975,35,34.95,34.95,5359,0
+HCRB.US,D,20250707,000000,34.9216,34.94,34.8459,34.86,21693,0
+HCRB.US,D,20250708,000000,34.8,34.84,34.78,34.84,8978,0
+HCRB.US,D,20250709,000000,34.8907,34.9785,34.8907,34.97,3694,0
+HCRB.US,D,20250710,000000,34.9585,34.98,34.912,34.97,22997,0
+HCRB.US,D,20250711,000000,34.8614,34.88,34.81,34.8211,9973,0
+HCRB.US,D,20250714,000000,34.8217,34.84,34.8009,34.83,11059,0
+HCRB.US,D,20250715,000000,34.74,34.85,34.6931,34.71,9121,0
+HCRB.US,D,20250716,000000,34.78,34.81,34.72,34.755,5689,0
+HCRB.US,D,20250717,000000,34.7909,34.81,34.74,34.762,15991,0
+HCRB.US,D,20250718,000000,34.84,34.8699,34.81,34.8267,12036,0
+HCRB.US,D,20250721,000000,34.98,34.9869,34.92,34.92,8862,0
+HCRB.US,D,20250722,000000,34.9507,35.02,34.94,34.99,10640,0
+HCRB.US,D,20250723,000000,34.9467,34.9545,34.9193,34.92,6910,0
+HCRB.US,D,20250724,000000,34.8714,34.93,34.8714,34.887,6148,0
+HCRB.US,D,20250725,000000,34.9,34.97,34.898614,34.968,16115,0
+HCRB.US,D,20250728,000000,34.9,34.9272,34.8803,34.905,6901,0
+HCRB.US,D,20250729,000000,34.97,35.0941,34.97,35.0941,14369,0
+HCRB.US,D,20250730,000000,34.863245,34.9298,34.85,34.8741,10090,0
+HCRB.US,D,20250731,000000,34.928,34.938,34.8793,34.888,5707,0
+HCRB.US,D,20250801,000000,35.1192,35.1951,35.1,35.19,3210,0
+HCRB.US,D,20250804,000000,35.19,35.2354,35.15,35.23,7427,0
+HCRB.US,D,20250805,000000,35.19,35.24,35.17,35.239,4326,0
+HCRB.US,D,20250806,000000,35.183372,35.229,35.16,35.21,13850,0
+HCRB.US,D,20250807,000000,35.235,35.2485,35.1644,35.2,26522,0
+HCRB.US,D,20250808,000000,35.16,35.16,35.11,35.115,4464,0
+HCRB.US,D,20250811,000000,35.15,35.19,35.1429,35.1429,2966,0
+HCRB.US,D,20250812,000000,35.1,35.1774,35.099,35.12,5705,0
+HCRB.US,D,20250813,000000,35.249,35.29,35.249,35.27,71066,0
+HCRB.US,D,20250814,000000,35.2,35.29,35.1629,35.177,36931,0
+HCRB.US,D,20250815,000000,35.16,35.17,35.0801,35.11,11173,0
+HCRB.US,D,20250818,000000,35.14,35.16,35.07,35.09,12548,0
+HCRB.US,D,20250819,000000,35.1435,35.19,35.12,35.15,6205,0
+HCRB.US,D,20250820,000000,35.1301,35.2,35.1301,35.175,6864,0
+HCRB.US,D,20250821,000000,35.1571,35.1571,35.08,35.11,5486,0
+HCRB.US,D,20250822,000000,35.24,35.28,35.17,35.2605,9829,0
+HCRB.US,D,20250825,000000,35.225,35.3,35.21,35.27,20236,0
+HCRB.US,D,20250826,000000,35.2344,35.29,35.22,35.29,15772,0
+HCRB.US,D,20250827,000000,35.245,35.32,35.23,35.32,9417,0
+HCRB.US,D,20250828,000000,35.18,35.279,35.18,35.2549,5338,0
+HCRB.US,D,20250829,000000,35.2286,35.3,35.21,35.24,11219,0
+HCRB.US,D,20250902,000000,35.1296,35.175,35.11,35.135,5257,0
+HCRB.US,D,20250903,000000,35.23,35.2899,35.17,35.2634,7400,0
+HCRB.US,D,20250904,000000,35.305,35.3939,35.305,35.3939,4493,0
+HCRB.US,D,20250905,000000,35.58,35.595,35.5517,35.56,11776,0
+HCRB.US,D,20250908,000000,35.655,35.72,35.634,35.685,3123,0
+HCRB.US,D,20250909,000000,35.65,35.65,35.59,35.61,5731,0
+HCRB.US,D,20250910,000000,35.68,35.73,35.64,35.695,8173,0
+HCRB.US,D,20250911,000000,35.750174,35.79,35.74,35.76,4737,0
+HCRB.US,D,20250912,000000,35.6757,35.7108,35.66,35.71,6325,0
+HCRB.US,D,20250915,000000,35.8,35.86,35.8,35.809,2637,0
+HCRB.US,D,20250916,000000,35.81,35.82,35.78,35.81,3046,0
+HCRB.US,D,20250917,000000,35.7916,35.87,35.7377,35.7394,10664,0
+HCRB.US,D,20250918,000000,35.64,35.69,35.64,35.66,15575,0
+HCRB.US,D,20250919,000000,35.6495,35.6502,35.6132,35.65,3753,0
+HCRB.US,D,20250922,000000,35.63,35.74,35.6058,35.6058,5085,0
+HCRB.US,D,20250923,000000,35.59,35.67,35.59,35.67,9338,0
+HCRB.US,D,20250924,000000,35.62,35.64,35.6,35.6,6041,0
+HCRB.US,D,20250925,000000,35.53,35.57,35.52,35.555,7283,0
+HCRB.US,D,20250926,000000,35.55,35.65,35.53,35.55,17371,0
+HCRB.US,D,20250929,000000,35.51,35.5399,35.5,35.52,213839,0
+HCRB.US,D,20250930,000000,35.585,35.61,35.5,35.5,47641,0
+HCRB.US,D,20251001,000000,35.6165,35.73,35.5596,35.5948,6150,0
+HCRB.US,D,20251002,000000,35.58,35.645,35.58,35.643,6205,0
+HCRB.US,D,20251003,000000,35.64,35.67,35.61,35.615,23843,0
+HCRB.US,D,20251006,000000,35.56,35.5789,35.51,35.52,17374,0
+HCRB.US,D,20251007,000000,35.56,35.6275,35.55,35.5777,61249,0
+HCRB.US,D,20251008,000000,35.63,35.649,35.5605,35.58,52703,0
+HCRB.US,D,20251009,000000,35.63,35.69,35.4874,35.56,33280,0
+HCRB.US,D,20251010,000000,35.64,35.7122,35.64,35.7,14331,0
+HCRB.US,D,20251013,000000,35.6669,35.725,35.55,35.725,3436,0
+HCRB.US,D,20251014,000000,35.7499,35.8016,35.713436,35.795,16818,0
+HCRB.US,D,20251015,000000,35.84,35.85,35.77,35.81,23663,0
+HCRB.US,D,20251016,000000,35.8,35.925,35.795,35.92,10245,0
+HCRB.US,D,20251017,000000,35.88,35.9,35.85,35.85,6899,0
+HCRB.US,D,20251020,000000,35.9063,35.92,35.8901,35.915,10028,0
+HCRB.US,D,20251021,000000,35.985,36.05,35.9608,35.9699,9484,0
+HCRB.US,D,20251022,000000,35.95,35.9899,35.939,35.985,10966,0
+HCRB.US,D,20251023,000000,35.94,35.9499,35.898,35.898,11814,0
+HCRB.US,D,20251024,000000,35.8927,35.96,35.8927,35.935,12914,0
+HCRB.US,D,20251027,000000,35.92,35.98,35.91,35.9701,6994,0
+HCRB.US,D,20251028,000000,35.96,36,35.96,36,3924,0
+HCRB.US,D,20251029,000000,35.9956,36,35.825,35.825,9203,0
+HCRB.US,D,20251030,000000,35.6,35.68,35.6,35.645,15528,0
+HCRB.US,D,20251031,000000,35.68,35.75,35.61,35.61,7998,0
+HCRB.US,D,20251103,000000,35.63,35.69,35.5435,35.565,8961,0
+HCRB.US,D,20251104,000000,35.5865,35.63,35.5865,35.605,17830,0
+HCRB.US,D,20251105,000000,35.575,35.58,35.4845,35.4961,10969,0
+HCRB.US,D,20251106,000000,35.6,35.6321,35.6,35.625,8133,0
+HCRB.US,D,20251107,000000,35.59,35.6495,35.57,35.61,11077,0
+HCRB.US,D,20251110,000000,35.6,35.605,35.575,35.6,14813,0
+HCRB.US,D,20251111,000000,35.65,35.7,35.65,35.7,4608,0
+HCRB.US,D,20251112,000000,35.665,35.6999,35.665,35.67,6230,0
+HCRB.US,D,20251113,000000,35.63,35.65,35.595,35.595,20472,0
+HCRB.US,D,20251114,000000,35.635,35.65,35.53,35.53,9512,0
+HCRB.US,D,20251117,000000,35.5383,35.57,35.5383,35.545,10982,0
+HCRB.US,D,20251118,000000,35.595,35.61,35.5301,35.575,10001,0
+HCRB.US,D,20251119,000000,35.6,35.62,35.5197,35.54,18909,0
+HCRB.US,D,20251120,000000,35.6057,35.6188,35.57,35.61,13033,0
+HCRB.US,D,20251121,000000,35.6642,35.69,35.65,35.6748,4960,0
+HCRB.US,D,20251124,000000,35.72,35.7484,35.7035,35.74,8957,0
+HCRB.US,D,20251125,000000,35.78,35.8495,35.78,35.805,12055,0
+HCRB.US,D,20251126,000000,35.69,35.79,35.69,35.765,5931,0
+HCRB.US,D,20251128,000000,35.73,35.73,35.6912,35.7,3880,0
+HCRB.US,D,20251201,000000,35.62,35.62,35.56,35.565,5308,0
+HCRB.US,D,20251202,000000,35.56,35.66,35.5505,35.6,5130,0
+HCRB.US,D,20251203,000000,35.64,35.78,35.615,35.655,14715,0
+HCRB.US,D,20251204,000000,35.59,35.61,35.5837,35.5837,9363,0
+HCRB.US,D,20251205,000000,35.58,35.59,35.57,35.575,11900,0
+HCRB.US,D,20251208,000000,35.53,35.54,35.425,35.48,10130,0
+HCRB.US,D,20251209,000000,35.54,35.55,35.46,35.47,6935,0
+HCRB.US,D,20251210,000000,35.48,35.5795,35.46,35.57,25059,0
+HCRB.US,D,20251211,000000,35.64,35.6499,35.589286,35.59,139204,0
+HCRB.US,D,20251212,000000,35.48,35.49,35.45,35.48,6037,0
+HCRB.US,D,20251215,000000,35.54,35.57,35.48,35.5,15796,0
+HCRB.US,D,20251216,000000,35.505,35.56,35.47,35.56,18504,0
+HCRB.US,D,20251217,000000,35.61,35.67,35.54,35.555,52460,0
+HCRB.US,D,20251218,000000,35.64,35.66,35.635,35.635,13188,0
+HCRB.US,D,20251219,000000,35.6,35.74,35.57,35.5727,15211,0
+HCRB.US,D,20251222,000000,35.5772,35.59,35.5533,35.58,20404,0
+HCRB.US,D,20251223,000000,35.53,35.58,35.5,35.58,14573,0
+HCRB.US,D,20251224,000000,35.61,35.67,35.61,35.67,6209,0
+HCRB.US,D,20251226,000000,35.69,35.695,35.64,35.672,15297,0
+HCRB.US,D,20251229,000000,35.68,35.709,35.68,35.7049,4009,0
+HCRB.US,D,20251230,000000,35.48,35.52,35.48,35.5002,11510,0
+HCRB.US,D,20251231,000000,35.485,35.51,35.42,35.4343,5670,0
+HCRB.US,D,20260102,000000,35.4792,35.49,35.36,35.405,9056,0
+HCRB.US,D,20260105,000000,35.43,35.4799,35.43,35.47,9904,0
+HCRB.US,D,20260106,000000,35.45,35.48,35.4,35.465,8649,0
+HCRB.US,D,20260107,000000,35.51,35.56,35.485,35.5049,23536,0
+HCRB.US,D,20260108,000000,35.44,35.4698,35.43,35.43,15501,0
+HCRB.US,D,20260109,000000,35.46,35.55,35.46,35.52,11688,0
+HCRB.US,D,20260112,000000,35.48,35.5412,35.48,35.515,4075,0
+HCRB.US,D,20260113,000000,35.54,35.55,35.5007,35.5334,15710,0
+HCRB.US,D,20260114,000000,35.56,35.6039,35.56,35.6001,10356,0
+HCRB.US,D,20260115,000000,35.605,35.63,35.5598,35.5598,19322,0
+HCRB.US,D,20260116,000000,35.58,35.59,35.4748,35.4901,12848,0
+HCRB.US,D,20260120,000000,35.39,35.419,35.37,35.375,7095,0
+HCRB.US,D,20260121,000000,35.4,35.469,35.4,35.46,8692,0
+HCRB.US,D,20260122,000000,35.44,35.5,35.39,35.477,29430,0
+HCRB.US,D,20260123,000000,35.49,35.525,35.47,35.525,12172,0
+HCRB.US,D,20260126,000000,35.56,35.67,35.56,35.575,12578,0
+HCRB.US,D,20260127,000000,35.59,35.605,35.554,35.56,43543,0
+HCRB.US,D,20260128,000000,35.5235,35.5373,35.5,35.5201,5777,0
+HCRB.US,D,20260129,000000,35.5,35.65,35.5,35.55,4434,0
+HCRB.US,D,20260130,000000,35.465,35.485,35.43,35.4625,40509,0
+HCRB.US,D,20260202,000000,35.4313,35.53,35.3827,35.3827,15637,0
+HCRB.US,D,20260203,000000,35.3794,35.48,35.35,35.41,22924,0
+HCRB.US,D,20260204,000000,35.39,35.41,35.37,35.3776,14677,0
+HCRB.US,D,20260205,000000,35.4301,35.5265,35.4301,35.5265,13986,0
+HCRB.US,D,20260206,000000,35.52,35.52,35.5,35.511,5623,0
+HCRB.US,D,20260209,000000,35.519,35.54,35.5,35.535,5743,0
+HCRB.US,D,20260210,000000,35.65,35.659,35.62,35.63,13404,0
+HCRB.US,D,20260211,000000,35.5865,35.6236,35.5681,35.5743,7748,0
+HCRB.US,D,20260212,000000,35.64,35.75,35.639,35.75,4756,0
+HCRB.US,D,20260213,000000,35.8067,35.83,35.7585,35.825,13051,0
+HCRB.US,D,20260217,000000,35.8299,35.85,35.82,35.84,8199,0
+HCRB.US,D,20260218,000000,35.79,35.8169,35.78,35.78,15099,0
diff --git a/daily/us/nyse etfs/1/hdus.us.txt b/daily/us/nyse etfs/1/hdus.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..826b37dee586f0f90631ba628daec8d05efea3b6
--- /dev/null
+++ b/daily/us/nyse etfs/1/hdus.us.txt	
@@ -0,0 +1,811 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HDUS.US,D,20221121,000000,40.0099,40.0099,40.0099,40.0099,1,0
+HDUS.US,D,20221125,000000,40.83,40.83,40.7483,40.7483,135,0
+HDUS.US,D,20221128,000000,40.1487,40.1487,40.1487,40.1487,1,0
+HDUS.US,D,20221129,000000,40.1228,40.1228,40.1228,40.1228,2,0
+HDUS.US,D,20221130,000000,41.2421,41.2421,41.2421,41.2421,1,0
+HDUS.US,D,20221201,000000,41.336,41.336,41.336,41.336,1,0
+HDUS.US,D,20221202,000000,41.2807,41.2807,41.2807,41.2807,1,0
+HDUS.US,D,20221205,000000,40.5839,40.5839,40.5839,40.5839,2,0
+HDUS.US,D,20221206,000000,40.0016,40.0016,40.0016,40.0016,2,0
+HDUS.US,D,20221207,000000,39.9673,39.9673,39.9673,39.9673,2,0
+HDUS.US,D,20221208,000000,40.2873,40.2873,40.2873,40.2873,2,0
+HDUS.US,D,20221209,000000,40.032,40.032,40.032,40.032,2,0
+HDUS.US,D,20221212,000000,40.5231,40.5231,40.5231,40.5231,2,0
+HDUS.US,D,20221213,000000,40.8127,40.8127,40.8127,40.8127,2,0
+HDUS.US,D,20221214,000000,40.6416,40.6416,40.6416,40.6416,2,0
+HDUS.US,D,20221215,000000,39.6284,39.6284,39.6284,39.6284,2,0
+HDUS.US,D,20221216,000000,39.2479,39.2479,39.2479,39.2479,2,0
+HDUS.US,D,20221219,000000,38.8798,38.8798,38.8798,38.8798,1,0
+HDUS.US,D,20221220,000000,38.8922,38.8922,38.8922,38.8922,2,0
+HDUS.US,D,20221221,000000,39.4158,39.4158,39.4158,39.4158,2,0
+HDUS.US,D,20221222,000000,38.7743,38.7743,38.7743,38.7743,2,0
+HDUS.US,D,20221223,000000,38.9891,38.9891,38.9891,38.9891,2,0
+HDUS.US,D,20221227,000000,38.875,38.875,38.875,38.875,2,0
+HDUS.US,D,20221228,000000,38.4003,38.4003,38.4003,38.4003,2,0
+HDUS.US,D,20221229,000000,39.0369,39.0369,39.0369,39.0369,2,0
+HDUS.US,D,20221230,000000,38.9121,38.9121,38.9121,38.9121,2,0
+HDUS.US,D,20230103,000000,38.8376,38.8376,38.8376,38.8376,2,0
+HDUS.US,D,20230104,000000,39.0611,39.0611,39.0611,39.0611,2,0
+HDUS.US,D,20230105,000000,38.6657,38.6657,38.6657,38.6657,2,0
+HDUS.US,D,20230106,000000,39.5038,39.5038,39.5038,39.5038,2,0
+HDUS.US,D,20230109,000000,39.501,39.501,39.501,39.501,2,0
+HDUS.US,D,20230110,000000,39.7579,39.7579,39.7579,39.7579,2,0
+HDUS.US,D,20230111,000000,40.2312,40.2312,40.2312,40.2312,2,0
+HDUS.US,D,20230112,000000,40.3423,40.3423,40.3423,40.3423,2,0
+HDUS.US,D,20230113,000000,40.4862,40.4862,40.4862,40.4862,2,0
+HDUS.US,D,20230117,000000,40.3858,40.3858,40.3858,40.3858,2,0
+HDUS.US,D,20230118,000000,39.8217,39.8217,39.8217,39.8217,2,0
+HDUS.US,D,20230119,000000,39.5141,39.5141,39.5141,39.5141,2,0
+HDUS.US,D,20230120,000000,40.1707,40.1707,40.1707,40.1707,2,0
+HDUS.US,D,20230123,000000,40.6544,40.6544,40.6544,40.6544,2,0
+HDUS.US,D,20230124,000000,40.5873,40.5873,40.5873,40.5873,25,0
+HDUS.US,D,20230125,000000,40.4968,40.4968,40.4968,40.4968,2,0
+HDUS.US,D,20230126,000000,40.9427,40.9427,40.9427,40.9427,2,0
+HDUS.US,D,20230127,000000,41.0918,41.0918,41.0918,41.0918,2,0
+HDUS.US,D,20230130,000000,40.5846,40.5846,40.5846,40.5846,2,0
+HDUS.US,D,20230131,000000,41.1479,41.1479,41.1479,41.1479,2,0
+HDUS.US,D,20230201,000000,41.13,41.5986,41.13,41.5986,8952,0
+HDUS.US,D,20230202,000000,42.1646,42.1646,42.1646,42.1646,2,0
+HDUS.US,D,20230203,000000,41.8544,41.8544,41.8544,41.8544,2,0
+HDUS.US,D,20230206,000000,41.5699,41.5699,41.5699,41.5699,1,0
+HDUS.US,D,20230207,000000,42.0653,42.0653,42.0653,42.0653,2,0
+HDUS.US,D,20230208,000000,41.5822,41.5822,41.5822,41.5822,2,0
+HDUS.US,D,20230209,000000,41.2555,41.2555,41.2555,41.2555,2,0
+HDUS.US,D,20230210,000000,41.3608,41.3608,41.3608,41.3608,50,0
+HDUS.US,D,20230213,000000,41.7879,41.7879,41.7879,41.7879,100,0
+HDUS.US,D,20230214,000000,41.13,41.7875,41.13,41.7875,2,0
+HDUS.US,D,20230215,000000,41.8989,41.8989,41.8989,41.8989,2,0
+HDUS.US,D,20230216,000000,41.7899,41.79,41.4461,41.4461,2123,0
+HDUS.US,D,20230217,000000,41.16,41.37,41.16,41.3594,2173,0
+HDUS.US,D,20230221,000000,40.5703,40.5703,40.5703,40.5703,2,0
+HDUS.US,D,20230222,000000,40.4867,40.4867,40.4867,40.4867,2,0
+HDUS.US,D,20230223,000000,40.6989,40.6989,40.6989,40.6989,2,0
+HDUS.US,D,20230224,000000,40.2504,40.2504,40.2504,40.2504,2,0
+HDUS.US,D,20230227,000000,40.3302,40.3302,40.3302,40.3302,2,0
+HDUS.US,D,20230228,000000,40.2754,40.2754,40.2754,40.2754,2,0
+HDUS.US,D,20230301,000000,41.16,41.16,40.0548,40.0548,2,0
+HDUS.US,D,20230302,000000,40.3384,40.3384,40.3384,40.3384,2,0
+HDUS.US,D,20230303,000000,40.8828,40.8828,40.8828,40.8828,2,0
+HDUS.US,D,20230306,000000,40.8741,40.8741,40.8741,40.8741,2,0
+HDUS.US,D,20230307,000000,40.3247,40.3247,40.3247,40.3247,2,0
+HDUS.US,D,20230308,000000,40.3539,40.3539,40.3539,40.3539,2,0
+HDUS.US,D,20230309,000000,39.6685,39.6685,39.6685,39.6685,1,0
+HDUS.US,D,20230310,000000,39.0347,39.0347,39.0347,39.0347,2,0
+HDUS.US,D,20230313,000000,41.16,41.16,38.9819,38.9819,1,0
+HDUS.US,D,20230314,000000,39.5223,39.5223,39.5223,39.5223,1,0
+HDUS.US,D,20230315,000000,39.1904,39.1904,39.1904,39.1904,3,0
+HDUS.US,D,20230316,000000,39.8441,39.8441,39.8441,39.8441,1,0
+HDUS.US,D,20230317,000000,39.3949,39.3949,39.3949,39.3949,1,0
+HDUS.US,D,20230320,000000,39.8307,39.8307,39.8307,39.8307,16,0
+HDUS.US,D,20230321,000000,40.3248,40.3248,40.3248,40.3248,1,0
+HDUS.US,D,20230322,000000,39.7346,39.7346,39.7346,39.7346,1,0
+HDUS.US,D,20230323,000000,39.8009,39.8009,39.8009,39.8009,1,0
+HDUS.US,D,20230324,000000,39.7825,39.7825,39.7825,39.7825,1,0
+HDUS.US,D,20230327,000000,39.9555,39.9555,39.9555,39.9555,1,0
+HDUS.US,D,20230328,000000,39.9029,39.9029,39.9029,39.9029,1,0
+HDUS.US,D,20230329,000000,40.4105,40.4105,40.4105,40.4105,1,0
+HDUS.US,D,20230330,000000,40.6495,40.6495,40.6495,40.6495,1,0
+HDUS.US,D,20230331,000000,41.2705,41.2705,41.2705,41.2705,1,0
+HDUS.US,D,20230403,000000,41.3899,41.3899,41.3899,41.3899,1,0
+HDUS.US,D,20230404,000000,41.1152,41.1152,41.1152,41.1152,1,0
+HDUS.US,D,20230405,000000,41.04,41.04,41.035,41.035,1023,0
+HDUS.US,D,20230406,000000,41.16,41.16,41.0985,41.0985,1023,0
+HDUS.US,D,20230410,000000,41.1494,41.1494,41.1494,41.1494,1,0
+HDUS.US,D,20230411,000000,41.2081,41.2081,41.2081,41.2081,1,0
+HDUS.US,D,20230412,000000,41.0884,41.0884,41.0884,41.0884,1,0
+HDUS.US,D,20230413,000000,41.6338,41.6338,41.6338,41.6338,1,0
+HDUS.US,D,20230414,000000,41.5925,41.5925,41.5925,41.5925,1,0
+HDUS.US,D,20230417,000000,41.7309,41.7309,41.7309,41.7309,1,0
+HDUS.US,D,20230418,000000,41.7753,41.7753,41.7753,41.7753,1,0
+HDUS.US,D,20230419,000000,41.7054,41.7054,41.7054,41.7054,1,0
+HDUS.US,D,20230420,000000,41.454,41.454,41.454,41.454,1,0
+HDUS.US,D,20230421,000000,41.5396,41.5396,41.5396,41.5396,1,0
+HDUS.US,D,20230424,000000,41.5636,41.5636,41.5636,41.5636,1,0
+HDUS.US,D,20230425,000000,40.9268,40.9268,40.9268,40.9268,1,0
+HDUS.US,D,20230426,000000,40.7194,40.7194,40.7194,40.7194,17,0
+HDUS.US,D,20230427,000000,41.3517,41.3517,41.3517,41.3517,1,0
+HDUS.US,D,20230428,000000,41.6507,41.6507,41.6507,41.6507,1,0
+HDUS.US,D,20230501,000000,41.6814,41.6814,41.6814,41.6814,1,0
+HDUS.US,D,20230502,000000,41.1799,41.1799,41.1799,41.1799,1,0
+HDUS.US,D,20230503,000000,40.8844,40.8844,40.8844,40.8844,1,0
+HDUS.US,D,20230504,000000,40.5723,40.5723,40.5723,40.5723,1,0
+HDUS.US,D,20230505,000000,41.3115,41.3115,41.3115,41.3115,1,0
+HDUS.US,D,20230508,000000,41.2937,41.2937,41.2937,41.2937,1,0
+HDUS.US,D,20230509,000000,41.1138,41.1138,41.1138,41.1138,1,0
+HDUS.US,D,20230510,000000,41.259,41.259,41.259,41.259,1,0
+HDUS.US,D,20230511,000000,41.1797,41.1797,41.1797,41.1797,1,0
+HDUS.US,D,20230512,000000,41.1395,41.1395,41.1395,41.1395,1,0
+HDUS.US,D,20230515,000000,41.2218,41.2218,41.2218,41.2218,1,0
+HDUS.US,D,20230516,000000,40.91,40.91,40.91,40.91,1,0
+HDUS.US,D,20230517,000000,41.3295,41.3295,41.3295,41.3295,2,0
+HDUS.US,D,20230518,000000,41.7161,41.7161,41.7161,41.7161,1,0
+HDUS.US,D,20230519,000000,41.6517,41.6517,41.6517,41.6517,1,0
+HDUS.US,D,20230522,000000,41.6376,41.6376,41.6376,41.6376,1,0
+HDUS.US,D,20230523,000000,41.2904,41.2904,41.2904,41.2904,1,0
+HDUS.US,D,20230524,000000,40.9398,40.9398,40.9398,40.9398,1,0
+HDUS.US,D,20230525,000000,41.1609,41.1609,41.1609,41.1609,1,0
+HDUS.US,D,20230526,000000,41.6555,41.6555,41.6555,41.6555,190,0
+HDUS.US,D,20230530,000000,41.67,41.71,41.51,41.5926,294236,0
+HDUS.US,D,20230531,000000,41.368,41.5,41.32,41.4007,101994,0
+HDUS.US,D,20230601,000000,41.6641,41.71,41.6641,41.6889,601,0
+HDUS.US,D,20230602,000000,42.3999,42.4141,42.3999,42.4141,121,0
+HDUS.US,D,20230605,000000,42.4502,42.4502,42.2605,42.2605,155,0
+HDUS.US,D,20230606,000000,42.33,42.4026,42.3299,42.4026,1934,0
+HDUS.US,D,20230607,000000,42.4351,42.4351,42.28,42.3125,3678,0
+HDUS.US,D,20230608,000000,42.47,42.5064,42.47,42.5064,122,0
+HDUS.US,D,20230609,000000,42.56,42.56,42.5137,42.5137,320,0
+HDUS.US,D,20230612,000000,42.74,42.8903,42.74,42.8903,335,0
+HDUS.US,D,20230613,000000,43.1,43.22,43.1,43.1948,4043,0
+HDUS.US,D,20230614,000000,43.16,43.2155,43.16,43.2155,2664,0
+HDUS.US,D,20230615,000000,43.62,43.8201,43.62,43.7614,496,0
+HDUS.US,D,20230616,000000,43.82,43.82,43.674,43.674,870,0
+HDUS.US,D,20230620,000000,43.391,43.391,43.391,43.391,12,0
+HDUS.US,D,20230621,000000,43.1301,43.3,43.13,43.1598,1075908,0
+HDUS.US,D,20230622,000000,43.11,43.2579,43.11,43.2579,33704,0
+HDUS.US,D,20230623,000000,43.08,43.12,42.9,42.9,5470,0
+HDUS.US,D,20230626,000000,42.93,42.9643,42.8351,42.8351,3077,0
+HDUS.US,D,20230627,000000,42.95,43.2664,42.95,43.2664,4602,0
+HDUS.US,D,20230628,000000,43.16,43.37,43.12,43.2057,6803,0
+HDUS.US,D,20230629,000000,43.42,43.4689,43.42,43.4689,934,0
+HDUS.US,D,20230630,000000,43.9,43.9874,43.9,43.9874,1067,0
+HDUS.US,D,20230703,000000,43.97,44.03,43.97,44.0129,2503,0
+HDUS.US,D,20230705,000000,43.98,43.98,43.9249,43.9249,1225,0
+HDUS.US,D,20230706,000000,43.38,43.56,43.27,43.56,5306,0
+HDUS.US,D,20230707,000000,43.4901,43.52,43.4279,43.4279,699,0
+HDUS.US,D,20230710,000000,43.56,43.61,43.54,43.61,2449,0
+HDUS.US,D,20230711,000000,43.84,43.9351,43.84,43.9351,2986,0
+HDUS.US,D,20230712,000000,44.24,44.26,44.18,44.1855,3910,0
+HDUS.US,D,20230713,000000,44.25,44.56,44.25,44.55,3736,0
+HDUS.US,D,20230714,000000,44.46,44.54,44.4391,44.4391,955,0
+HDUS.US,D,20230717,000000,44.545,44.5809,44.545,44.5809,1415,0
+HDUS.US,D,20230718,000000,44.7526,44.91,44.7526,44.91,5951,0
+HDUS.US,D,20230719,000000,45.11,45.11,45.01,45.01,3348,0
+HDUS.US,D,20230720,000000,44.96,44.96,44.78,44.83,3023,0
+HDUS.US,D,20230721,000000,44.875,44.98,44.85,44.85,3110,0
+HDUS.US,D,20230724,000000,45,45.0201,44.94,44.9597,3228,0
+HDUS.US,D,20230725,000000,45.07,45.2,45.0699,45.11,1872,0
+HDUS.US,D,20230726,000000,45.03,45.18,45.015,45.04,4384,0
+HDUS.US,D,20230727,000000,45.3395,45.3395,44.7426,44.7426,1420,0
+HDUS.US,D,20230728,000000,45.16,45.18,45.11,45.15,2958,0
+HDUS.US,D,20230731,000000,45.25,45.25,45.09,45.174,1944,0
+HDUS.US,D,20230801,000000,44.9864,45.0699,44.9864,45.0597,954,0
+HDUS.US,D,20230802,000000,44.69,44.69,44.5247,44.5247,2268,0
+HDUS.US,D,20230803,000000,44.24,45.56,44.24,44.35,451644,0
+HDUS.US,D,20230804,000000,44.37,44.68,44.11,44.18,23811,0
+HDUS.US,D,20230807,000000,44.45,44.5206,44.41,44.5206,1675,0
+HDUS.US,D,20230808,000000,43.91,44.28,43.91,44.2536,10696,0
+HDUS.US,D,20230809,000000,44.05,44.26,43.95,44.0047,5598,0
+HDUS.US,D,20230810,000000,44.31,44.31,44.03,44.0316,4208,0
+HDUS.US,D,20230811,000000,43.9099,44.01,43.9099,43.9915,1571,0
+HDUS.US,D,20230814,000000,43.95,44.1873,43.915,44.1873,1954,0
+HDUS.US,D,20230815,000000,43.86,43.89,43.7333,43.7333,2036,0
+HDUS.US,D,20230816,000000,43.78,43.78,43.4068,43.4068,1698,0
+HDUS.US,D,20230817,000000,43.3425,43.455,43.07,43.1483,1316,0
+HDUS.US,D,20230818,000000,42.9906,43.21,42.9906,43.1569,1977,0
+HDUS.US,D,20230821,000000,43.08,43.3971,43.07,43.3971,3431,0
+HDUS.US,D,20230822,000000,43.3,43.4195,43.26,43.26,1660,0
+HDUS.US,D,20230823,000000,43.615,43.75,43.59,43.6772,3769,0
+HDUS.US,D,20230824,000000,43.61,43.62,43.2338,43.2338,3438,0
+HDUS.US,D,20230825,000000,43.26,43.62,43.26,43.5172,3176,0
+HDUS.US,D,20230828,000000,43.77,43.775,43.6801,43.7627,1533,0
+HDUS.US,D,20230829,000000,44.12,44.35,44.12,44.35,2768,0
+HDUS.US,D,20230830,000000,44.34,44.56,44.3358,44.51,6614,0
+HDUS.US,D,20230831,000000,44.5801,44.6323,44.4275,44.4275,3445,0
+HDUS.US,D,20230901,000000,44.6136,44.6136,44.49,44.5162,3467,0
+HDUS.US,D,20230905,000000,44.35,44.38,44.2355,44.2355,1378,0
+HDUS.US,D,20230906,000000,43.97,43.97,43.79,43.97,5934,0
+HDUS.US,D,20230907,000000,43.7001,43.83,43.7001,43.8015,9849,0
+HDUS.US,D,20230908,000000,43.95,43.95,43.8194,43.8348,5860,0
+HDUS.US,D,20230911,000000,44.059,44.13,44.02,44.1059,2534,0
+HDUS.US,D,20230912,000000,44.01,44.02,43.885,43.89,2864,0
+HDUS.US,D,20230913,000000,43.92,43.98,43.89,43.9213,1637,0
+HDUS.US,D,20230914,000000,44.1495,44.35,44.1495,44.3069,5546,0
+HDUS.US,D,20230915,000000,43.9894,43.9894,43.77,43.7789,2811,0
+HDUS.US,D,20230918,000000,43.85,43.94,43.8284,43.8284,3413,0
+HDUS.US,D,20230919,000000,43.7,43.7695,43.51,43.7695,3785,0
+HDUS.US,D,20230920,000000,43.93,43.93,43.4325,43.4325,3011,0
+HDUS.US,D,20230921,000000,43.06,43.06,42.7546,42.7546,5484,0
+HDUS.US,D,20230922,000000,42.9201,42.9201,42.67,42.6846,1788,0
+HDUS.US,D,20230925,000000,42.6781,42.84,42.63,42.8031,4836,0
+HDUS.US,D,20230926,000000,42.31,42.31,42.05,42.0938,2150,0
+HDUS.US,D,20230927,000000,42.15,42.24,41.975,42.08,6974,0
+HDUS.US,D,20230928,000000,42.49,42.49,42.4,42.4118,8305,0
+HDUS.US,D,20230929,000000,42.68,42.68,42.25,42.2915,2560,0
+HDUS.US,D,20231002,000000,42.25,42.2659,42.09,42.2334,2634,0
+HDUS.US,D,20231003,000000,41.76,41.8,41.6,41.6859,1506,0
+HDUS.US,D,20231004,000000,41.754,42.0761,41.7025,42.0761,3950,0
+HDUS.US,D,20231005,000000,41.9278,42.0241,41.75,42.0241,4012,0
+HDUS.US,D,20231006,000000,41.75,42.57,41.75,42.4393,2736,0
+HDUS.US,D,20231009,000000,42.37,42.73,42.37,42.73,3716,0
+HDUS.US,D,20231010,000000,43.15,43.15,42.9287,42.9287,6349,0
+HDUS.US,D,20231011,000000,42.9084,43.091,42.9,43.091,2154,0
+HDUS.US,D,20231012,000000,42.9353,43.14,42.8071,42.8071,1714,0
+HDUS.US,D,20231013,000000,42.64,42.66,42.51,42.5551,4285,0
+HDUS.US,D,20231016,000000,43.02,43.06,42.96,43.0522,1304,0
+HDUS.US,D,20231017,000000,42.902,43.125,42.902,43.0397,4703,0
+HDUS.US,D,20231018,000000,42.91,42.91,42.466,42.466,3508,0
+HDUS.US,D,20231019,000000,42.22,42.38,42.08,42.0918,2075,0
+HDUS.US,D,20231020,000000,41.77,41.81,41.5947,41.5947,1426,0
+HDUS.US,D,20231023,000000,41.58,41.72,41.47,41.472,5217,0
+HDUS.US,D,20231024,000000,41.86,41.86,41.72,41.8231,939,0
+HDUS.US,D,20231025,000000,41.38,41.38,41.2,41.2227,5130,0
+HDUS.US,D,20231026,000000,41.0693,41.15,40.81,40.8393,6573,0
+HDUS.US,D,20231027,000000,40.75,40.77,40.5066,40.5066,3754,0
+HDUS.US,D,20231030,000000,40.77,41.02,40.72,41.0083,2405,0
+HDUS.US,D,20231031,000000,40.95,41.27,40.95,41.2699,7522,0
+HDUS.US,D,20231101,000000,41.35,41.72,41.3301,41.6722,10149,0
+HDUS.US,D,20231102,000000,42.2,42.38,42.1892,42.3547,5418,0
+HDUS.US,D,20231103,000000,42.73,42.89,42.73,42.8058,2152,0
+HDUS.US,D,20231106,000000,42.81,42.84,42.7092,42.7801,9764,0
+HDUS.US,D,20231107,000000,42.8,43.02,42.8,42.9208,4457,0
+HDUS.US,D,20231108,000000,42.97,43.04,42.85,42.987,5739,0
+HDUS.US,D,20231109,000000,42.95,43.05,42.6548,42.6548,2727,0
+HDUS.US,D,20231110,000000,42.84,43.2936,42.7701,43.2936,2154,0
+HDUS.US,D,20231113,000000,43.115,43.31,43.09,43.2416,5450,0
+HDUS.US,D,20231114,000000,43.93,44.205,43.93,44.0924,8610,0
+HDUS.US,D,20231115,000000,44.2195,44.28,44.1815,44.1815,4460,0
+HDUS.US,D,20231116,000000,44.11,44.1267,44.0301,44.1267,2537,0
+HDUS.US,D,20231117,000000,44.26,44.26,44.175,44.2139,1727,0
+HDUS.US,D,20231120,000000,44.37,44.5501,44.37,44.5021,5072,0
+HDUS.US,D,20231121,000000,44.39,44.43,44.3126,44.4268,6584,0
+HDUS.US,D,20231122,000000,44.6699,44.67,44.561,44.6177,3413,0
+HDUS.US,D,20231124,000000,44.66,44.68,44.6201,44.6406,2673,0
+HDUS.US,D,20231127,000000,44.62,44.66,44.5868,44.5868,5547,0
+HDUS.US,D,20231128,000000,44.7,44.7,44.546,44.5847,1702,0
+HDUS.US,D,20231129,000000,44.71,44.71,44.533,44.533,1678,0
+HDUS.US,D,20231130,000000,44.65,44.7497,44.56,44.7497,4501,0
+HDUS.US,D,20231201,000000,44.7884,45.1099,44.7799,45.0967,5340,0
+HDUS.US,D,20231204,000000,44.82,45,44.8199,44.9789,8018,0
+HDUS.US,D,20231205,000000,44.895,45,44.845,44.8665,3514,0
+HDUS.US,D,20231206,000000,44.9,45.01,44.6423,44.6423,3114,0
+HDUS.US,D,20231207,000000,44.96,44.9846,44.91,44.9365,3725,0
+HDUS.US,D,20231208,000000,45.14,45.14,44.9581,45.1108,2764,0
+HDUS.US,D,20231211,000000,45.11,45.321,45.11,45.321,4442,0
+HDUS.US,D,20231212,000000,45.39,45.4775,45.3746,45.4775,2966,0
+HDUS.US,D,20231213,000000,45.576,46.0701,45.47,46.0701,3969,0
+HDUS.US,D,20231214,000000,46.39,46.46,46.25,46.3231,3334,0
+HDUS.US,D,20231215,000000,46.2433,46.37,46.2433,46.3126,2598,0
+HDUS.US,D,20231218,000000,46.5115,46.57,46.511,46.516,4750,0
+HDUS.US,D,20231219,000000,46.65,46.7441,46.65,46.7441,4168,0
+HDUS.US,D,20231220,000000,46.83,46.84,46.1841,46.1841,2958,0
+HDUS.US,D,20231221,000000,46.495,46.5664,46.33,46.5664,3141,0
+HDUS.US,D,20231222,000000,46.5,46.5,46.35,46.3864,3316,0
+HDUS.US,D,20231226,000000,46.53,46.61,46.515,46.5672,1927,0
+HDUS.US,D,20231227,000000,46.61,46.65,46.583,46.583,2528,0
+HDUS.US,D,20231228,000000,46.71,46.72,46.6322,46.6322,6826,0
+HDUS.US,D,20231229,000000,46.7099,46.7099,46.38,46.4722,4174,0
+HDUS.US,D,20240102,000000,46.18,46.4,46.18,46.2668,3923,0
+HDUS.US,D,20240103,000000,45.94,46,45.82,45.83,4523,0
+HDUS.US,D,20240104,000000,46.02,46.03,45.7002,45.7002,5004,0
+HDUS.US,D,20240105,000000,45.9302,45.9302,45.67,45.7718,5053,0
+HDUS.US,D,20240108,000000,46.06,46.4123,46.06,46.4123,1778,0
+HDUS.US,D,20240109,000000,46.23,46.37,46.215,46.3331,2157,0
+HDUS.US,D,20240110,000000,46.43,46.6387,46.4001,46.59,6259,0
+HDUS.US,D,20240111,000000,46.325,46.582,46.325,46.556,3352,0
+HDUS.US,D,20240112,000000,46.63,46.6436,46.51,46.6436,2190,0
+HDUS.US,D,20240116,000000,46.59,46.59,46.34,46.444,2564,0
+HDUS.US,D,20240117,000000,46.23,46.2368,46.02,46.2368,6406,0
+HDUS.US,D,20240118,000000,46.3404,46.6266,46.2539,46.6266,2872,0
+HDUS.US,D,20240119,000000,46.73,47.159,46.73,47.159,2559,0
+HDUS.US,D,20240122,000000,47.35,47.37,47.2304,47.2611,4667,0
+HDUS.US,D,20240123,000000,47.27,47.4123,47.25,47.4123,3591,0
+HDUS.US,D,20240124,000000,47.62,47.62,47.37,47.37,2184,0
+HDUS.US,D,20240125,000000,47.5702,47.61,47.5,47.5609,2682,0
+HDUS.US,D,20240126,000000,47.6601,47.69,47.5262,47.5943,2537,0
+HDUS.US,D,20240129,000000,47.65,47.884,47.61,47.884,3037,0
+HDUS.US,D,20240130,000000,47.92,47.97,47.8502,47.9347,2683,0
+HDUS.US,D,20240131,000000,47.4,47.56,47.1363,47.1363,5770,0
+HDUS.US,D,20240201,000000,47.34,47.63,47.21,47.63,6764,0
+HDUS.US,D,20240202,000000,47.67,48.1221,47.67,48.0318,7028,0
+HDUS.US,D,20240205,000000,47.63,47.8801,47.63,47.8459,2296,0
+HDUS.US,D,20240206,000000,47.85,47.8928,47.79,47.8928,4584,0
+HDUS.US,D,20240207,000000,48.16,48.195,48.1367,48.1884,1749,0
+HDUS.US,D,20240208,000000,48.2001,48.33,48.2001,48.3157,2789,0
+HDUS.US,D,20240209,000000,48.45,48.6054,48.42,48.6054,3065,0
+HDUS.US,D,20240212,000000,48.72,48.81,48.5851,48.5851,2879,0
+HDUS.US,D,20240213,000000,47.925,48.06,47.78,47.8829,3275,0
+HDUS.US,D,20240214,000000,48.22,48.3584,48.02,48.3584,2431,0
+HDUS.US,D,20240215,000000,48.489,48.7308,48.42,48.7287,4847,0
+HDUS.US,D,20240216,000000,48.7146,48.7319,48.462,48.462,2622,0
+HDUS.US,D,20240220,000000,48.27,48.27,48.0899,48.172,5096,0
+HDUS.US,D,20240221,000000,48.17,48.2892,47.99,48.2892,4264,0
+HDUS.US,D,20240222,000000,48.97,49.31,48.97,49.25,6725,0
+HDUS.US,D,20240223,000000,49.45,49.45,49.2975,49.32,6631,0
+HDUS.US,D,20240226,000000,49.34,49.34,49.1684,49.1684,3693,0
+HDUS.US,D,20240227,000000,49.1201,49.23,49.07,49.222,3052,0
+HDUS.US,D,20240228,000000,49,49.28,49,49.2201,3185,0
+HDUS.US,D,20240229,000000,49.4,49.5388,49.335,49.5388,2025,0
+HDUS.US,D,20240301,000000,49.74,49.8448,49.71,49.8448,2361,0
+HDUS.US,D,20240304,000000,49.79,49.9165,49.7519,49.7519,3282,0
+HDUS.US,D,20240305,000000,49.405,49.42,49.2,49.2647,2512,0
+HDUS.US,D,20240306,000000,49.49,49.71,49.41,49.5187,3582,0
+HDUS.US,D,20240307,000000,49.89,49.9612,49.89,49.9612,2292,0
+HDUS.US,D,20240308,000000,50.03,50.195,49.6622,49.6622,6499,0
+HDUS.US,D,20240311,000000,49.34,49.5888,49.34,49.5888,1769,0
+HDUS.US,D,20240312,000000,50.082,50.1499,49.905,50.1145,2229,0
+HDUS.US,D,20240313,000000,50.12,50.14,50.0293,50.0293,2941,0
+HDUS.US,D,20240314,000000,50.03,50.03,49.6806,49.8656,4121,0
+HDUS.US,D,20240315,000000,49.65,49.66,49.5201,49.5598,4499,0
+HDUS.US,D,20240318,000000,49.96,50.09,49.8246,49.8246,2867,0
+HDUS.US,D,20240319,000000,49.78,50.1167,49.775,50.1167,4397,0
+HDUS.US,D,20240320,000000,50.1999,50.4911,50.125,50.4911,4101,0
+HDUS.US,D,20240321,000000,50.7506,50.865,50.7506,50.7651,2930,0
+HDUS.US,D,20240322,000000,50.72,50.73,50.6898,50.6953,1973,0
+HDUS.US,D,20240325,000000,50.38,50.46,50.3625,50.3625,2489,0
+HDUS.US,D,20240326,000000,50.51,50.51,50.269,50.269,5813,0
+HDUS.US,D,20240327,000000,50.48,50.7042,50.43,50.7042,9079,0
+HDUS.US,D,20240328,000000,50.66,50.8808,50.66,50.8808,4405,0
+HDUS.US,D,20240401,000000,50.65,50.72,50.61,50.71,3241,0
+HDUS.US,D,20240402,000000,50.18,50.36,50.18,50.3359,5436,0
+HDUS.US,D,20240403,000000,50.39,50.4999,50.36,50.3754,5233,0
+HDUS.US,D,20240404,000000,50.65,50.75,49.77,49.8008,8903,0
+HDUS.US,D,20240405,000000,50.3226,50.3226,50.23,50.2614,2527,0
+HDUS.US,D,20240408,000000,50.37,50.37,50.235,50.235,3378,0
+HDUS.US,D,20240409,000000,50.05,50.25,50.02,50.2467,2724,0
+HDUS.US,D,20240410,000000,49.62,49.8,49.5941,49.74,4591,0
+HDUS.US,D,20240411,000000,49.62,50.17,49.62,50.0985,5157,0
+HDUS.US,D,20240412,000000,49.62,49.62,49.32,49.3721,2814,0
+HDUS.US,D,20240415,000000,49.48,49.57,48.79,48.8614,4932,0
+HDUS.US,D,20240416,000000,48.69,48.89,48.69,48.7406,6802,0
+HDUS.US,D,20240417,000000,48.81,48.81,48.43,48.4684,6042,0
+HDUS.US,D,20240418,000000,48.435,48.435,48.3475,48.3475,2363,0
+HDUS.US,D,20240419,000000,48.37,48.37,47.99,48.015,2038,0
+HDUS.US,D,20240422,000000,48.2596,48.62,48.2596,48.5181,5723,0
+HDUS.US,D,20240423,000000,48.8451,49.12,48.8451,49.0776,3372,0
+HDUS.US,D,20240424,000000,49.13,49.19,48.9272,49.16,2975,0
+HDUS.US,D,20240425,000000,48.5841,48.853,48.5841,48.853,3704,0
+HDUS.US,D,20240426,000000,49.2901,49.44,49.2901,49.3403,6059,0
+HDUS.US,D,20240429,000000,49.58,49.59,49.38,49.54,7690,0
+HDUS.US,D,20240430,000000,49.33,49.35,48.7521,48.7521,6056,0
+HDUS.US,D,20240501,000000,48.6,49.2,48.5725,48.68,5673,0
+HDUS.US,D,20240502,000000,48.84,49.1,48.8164,49.08,2879,0
+HDUS.US,D,20240503,000000,49.55,49.695,49.55,49.6466,4757,0
+HDUS.US,D,20240506,000000,49.98,50.1104,49.9799,50.1104,1867,0
+HDUS.US,D,20240507,000000,50.33,50.4,50.29,50.29,5110,0
+HDUS.US,D,20240508,000000,50.23,50.2475,50.09,50.2475,5383,0
+HDUS.US,D,20240509,000000,50.2101,50.5122,50.2101,50.5122,4338,0
+HDUS.US,D,20240510,000000,50.62,50.6479,50.55,50.6479,2384,0
+HDUS.US,D,20240513,000000,50.69,50.69,50.57,50.65,5536,0
+HDUS.US,D,20240514,000000,50.674,50.8754,50.59,50.8754,2509,0
+HDUS.US,D,20240515,000000,51.17,51.4314,51.17,51.4314,3288,0
+HDUS.US,D,20240516,000000,51.51,51.51,51.3708,51.3708,2317,0
+HDUS.US,D,20240517,000000,51.3619,51.3833,51.31,51.3833,1569,0
+HDUS.US,D,20240520,000000,51.52,51.5442,51.4084,51.4084,1121,0
+HDUS.US,D,20240521,000000,51.479,51.5304,51.43,51.5304,1829,0
+HDUS.US,D,20240522,000000,51.42,51.54,51.3547,51.3547,3175,0
+HDUS.US,D,20240523,000000,51.44,51.44,50.86,50.9293,3516,0
+HDUS.US,D,20240524,000000,51.1374,51.33,51.11,51.3,3963,0
+HDUS.US,D,20240528,000000,51.2448,51.31,51,51.1425,4742,0
+HDUS.US,D,20240529,000000,50.9,50.92,50.7859,50.7859,3081,0
+HDUS.US,D,20240530,000000,50.69,50.72,50.5832,50.5832,2425,0
+HDUS.US,D,20240531,000000,50.59,50.8872,50.23,50.8872,4261,0
+HDUS.US,D,20240603,000000,50.65,50.97,50.59,50.8432,2701,0
+HDUS.US,D,20240604,000000,50.77,51.01,50.66,50.92,3161,0
+HDUS.US,D,20240605,000000,51.275,51.4599,51.275,51.45,2751,0
+HDUS.US,D,20240606,000000,51.455,51.455,51.385,51.4137,5801,0
+HDUS.US,D,20240607,000000,51.4,51.56,51.3594,51.3594,4164,0
+HDUS.US,D,20240610,000000,51.17,51.53,51.17,51.53,4571,0
+HDUS.US,D,20240611,000000,51.3296,51.5991,51.3296,51.5991,2336,0
+HDUS.US,D,20240612,000000,52.1905,52.235,52.07,52.0897,1885,0
+HDUS.US,D,20240613,000000,51.99,52.14,51.905,52.1313,3949,0
+HDUS.US,D,20240614,000000,51.9799,52.08,51.9125,52.08,5327,0
+HDUS.US,D,20240617,000000,52.07,52.59,52.07,52.4871,2005,0
+HDUS.US,D,20240618,000000,52.5,52.6296,52.49,52.6247,5248,0
+HDUS.US,D,20240620,000000,52.7,52.7,52.44,52.5167,3584,0
+HDUS.US,D,20240621,000000,52.72,52.72,52.35,52.4914,5496,0
+HDUS.US,D,20240624,000000,52.6813,52.7138,52.4812,52.4812,4403,0
+HDUS.US,D,20240625,000000,52.57,52.571,52.439,52.571,1716,0
+HDUS.US,D,20240626,000000,52.47,52.64,52.47,52.64,6362,0
+HDUS.US,D,20240627,000000,52.5,52.56,52.34,52.4604,3911,0
+HDUS.US,D,20240628,000000,52.8,52.85,52.41,52.41,5679,0
+HDUS.US,D,20240701,000000,52.3,52.55,52.3,52.55,9821,0
+HDUS.US,D,20240702,000000,52.4684,52.83,52.4684,52.8,6266,0
+HDUS.US,D,20240703,000000,52.91,52.97,52.855,52.97,3592,0
+HDUS.US,D,20240705,000000,52.94,53.2,52.94,53.1913,2569,0
+HDUS.US,D,20240708,000000,53.2,53.26,53.13,53.2247,3178,0
+HDUS.US,D,20240709,000000,53.49,53.49,53.221,53.221,2630,0
+HDUS.US,D,20240710,000000,53.5,53.7548,53.5,53.7548,2310,0
+HDUS.US,D,20240711,000000,53.5901,53.62,53.49,53.57,2238,0
+HDUS.US,D,20240712,000000,53.86,54.13,53.77,53.77,6437,0
+HDUS.US,D,20240715,000000,54.19,54.31,53.932,53.932,2295,0
+HDUS.US,D,20240716,000000,54.22,54.4182,54.18,54.4182,2538,0
+HDUS.US,D,20240717,000000,54,54,53.8469,53.8469,2557,0
+HDUS.US,D,20240718,000000,53.94,53.94,53.46,53.53,4537,0
+HDUS.US,D,20240719,000000,53.495,53.495,53.0677,53.14,4503,0
+HDUS.US,D,20240722,000000,53.43,53.6489,53.3399,53.6237,5770,0
+HDUS.US,D,20240723,000000,53.64,53.7775,53.5275,53.5275,3569,0
+HDUS.US,D,20240724,000000,52.92,52.92,52.4605,52.4605,2788,0
+HDUS.US,D,20240725,000000,52.6921,53.06,52.378,52.378,3805,0
+HDUS.US,D,20240726,000000,52.69,53.07,52.62,52.92,4274,0
+HDUS.US,D,20240729,000000,53.09,53.09,52.85,52.8823,3744,0
+HDUS.US,D,20240730,000000,52.91,52.91,52.56,52.7788,3189,0
+HDUS.US,D,20240731,000000,53.34,53.4201,53.32,53.3251,2723,0
+HDUS.US,D,20240801,000000,53.47,53.4875,52.32,52.621,161305,0
+HDUS.US,D,20240802,000000,51.7111,51.89,51.49,51.8148,60300,0
+HDUS.US,D,20240805,000000,50.07,50.79,50.07,50.34,4374,0
+HDUS.US,D,20240806,000000,50.9401,51.59,50.9401,50.98,6451,0
+HDUS.US,D,20240807,000000,51.67,51.6701,50.593,50.593,2157,0
+HDUS.US,D,20240808,000000,51.45,51.69,51.43,51.5978,4583,0
+HDUS.US,D,20240809,000000,51.67,51.95,51.66,51.89,3818,0
+HDUS.US,D,20240812,000000,51.89,51.9939,51.73,51.7738,4293,0
+HDUS.US,D,20240813,000000,52.25,52.65,52.25,52.5865,2865,0
+HDUS.US,D,20240814,000000,52.6,52.85,52.51,52.8,3643,0
+HDUS.US,D,20240815,000000,53.34,53.5,53.34,53.4524,4389,0
+HDUS.US,D,20240816,000000,53.43,53.63,53.42,53.5739,2512,0
+HDUS.US,D,20240819,000000,53.715,54.0296,53.715,54.0296,3331,0
+HDUS.US,D,20240820,000000,54.04,54.04,53.9449,53.9449,3891,0
+HDUS.US,D,20240821,000000,54.0925,54.28,54.0925,54.2478,4368,0
+HDUS.US,D,20240822,000000,54.23,54.24,53.7659,53.7659,6760,0
+HDUS.US,D,20240823,000000,54.5,54.5,54.1482,54.4645,1547,0
+HDUS.US,D,20240826,000000,54.52,54.52,54.25,54.3006,2677,0
+HDUS.US,D,20240827,000000,54.39,54.43,54.36,54.42,2984,0
+HDUS.US,D,20240828,000000,54.37,54.4682,54.065,54.1845,4643,0
+HDUS.US,D,20240829,000000,54.46,54.66,54.1437,54.1437,4807,0
+HDUS.US,D,20240830,000000,54.5,54.6926,54.18,54.6926,2959,0
+HDUS.US,D,20240903,000000,54.09,54.09,53.5874,53.5874,4822,0
+HDUS.US,D,20240904,000000,53.6916,53.6916,53.535,53.5591,1693,0
+HDUS.US,D,20240905,000000,53.32,53.49,53.25,53.2987,3088,0
+HDUS.US,D,20240906,000000,52.74,52.74,52.46,52.4885,2821,0
+HDUS.US,D,20240909,000000,52.79,53.14,52.79,53.0482,4326,0
+HDUS.US,D,20240910,000000,52.9032,53.2903,52.9032,53.2903,2178,0
+HDUS.US,D,20240911,000000,52.62,53.86,52.62,53.86,4009,0
+HDUS.US,D,20240912,000000,53.82,54.14,53.785,54.0727,5371,0
+HDUS.US,D,20240913,000000,54.41,54.5875,54.311,54.5089,5403,0
+HDUS.US,D,20240916,000000,54.47,54.6646,54.4699,54.6646,2138,0
+HDUS.US,D,20240917,000000,54.8,54.8,54.6,54.6489,1792,0
+HDUS.US,D,20240918,000000,54.71,54.87,54.5496,54.5496,4363,0
+HDUS.US,D,20240919,000000,55.45,55.45,55.3201,55.3201,1506,0
+HDUS.US,D,20240920,000000,55.2,55.26,55.165,55.2116,3420,0
+HDUS.US,D,20240923,000000,55.31,55.45,55.29,55.4095,3299,0
+HDUS.US,D,20240924,000000,55.575,55.6,55.575,55.5811,2415,0
+HDUS.US,D,20240925,000000,55.62,55.62,55.36,55.4021,2836,0
+HDUS.US,D,20240926,000000,55.53,55.53,55.36,55.49,2032,0
+HDUS.US,D,20240927,000000,55.54,55.62,55.3832,55.3832,3448,0
+HDUS.US,D,20240930,000000,55.33,55.6,55.2895,55.6,2617,0
+HDUS.US,D,20241001,000000,55.01,55.15,55.01,55.15,4016,0
+HDUS.US,D,20241002,000000,55.19,55.25,55.12,55.1948,1861,0
+HDUS.US,D,20241003,000000,55.12,55.15,54.95,55.0613,2545,0
+HDUS.US,D,20241004,000000,55.26,55.5403,55.2599,55.5403,2325,0
+HDUS.US,D,20241007,000000,55.34,55.39,55.11,55.11,3092,0
+HDUS.US,D,20241008,000000,55.3596,55.63,55.325,55.5853,1970,0
+HDUS.US,D,20241009,000000,55.84,55.9497,55.84,55.9497,1449,0
+HDUS.US,D,20241010,000000,55.85,55.85,55.7,55.7919,2909,0
+HDUS.US,D,20241011,000000,55.9,56.1145,55.9,56.1132,2720,0
+HDUS.US,D,20241014,000000,56.3703,56.61,56.3703,56.5801,2789,0
+HDUS.US,D,20241015,000000,56.51,56.51,56.127,56.1351,2376,0
+HDUS.US,D,20241016,000000,56.29,56.45,56.28,56.3844,3284,0
+HDUS.US,D,20241017,000000,56.62,56.62,56.46,56.46,10847,0
+HDUS.US,D,20241018,000000,56.68,56.68,56.495,56.5852,2730,0
+HDUS.US,D,20241021,000000,56.54,56.62,56.3711,56.4207,3123,0
+HDUS.US,D,20241022,000000,56.34,56.42,56.31,56.4162,3298,0
+HDUS.US,D,20241023,000000,56.3,56.3,55.86,56.01,3094,0
+HDUS.US,D,20241024,000000,56.125,56.17,56.005,56.17,3327,0
+HDUS.US,D,20241025,000000,56.33,56.42,56.1,56.1,4150,0
+HDUS.US,D,20241028,000000,56.42,56.42,56.29,56.29,4416,0
+HDUS.US,D,20241029,000000,56.2801,56.4697,56.2801,56.43,2169,0
+HDUS.US,D,20241030,000000,56.6,56.63,56.335,56.34,5675,0
+HDUS.US,D,20241031,000000,55.68,55.68,55.44,55.44,3067,0
+HDUS.US,D,20241101,000000,55.81,55.81,55.58,55.58,3795,0
+HDUS.US,D,20241104,000000,55.34,55.6,55.34,55.49,3610,0
+HDUS.US,D,20241105,000000,55.9,56.23,55.9,56.23,2259,0
+HDUS.US,D,20241106,000000,57.33,57.55,57.33,57.4979,2122,0
+HDUS.US,D,20241107,000000,58.05,58.07,57.9,58.07,2187,0
+HDUS.US,D,20241108,000000,58.2,58.35,58.2,58.2024,6418,0
+HDUS.US,D,20241111,000000,58.33,58.36,58.235,58.2352,2793,0
+HDUS.US,D,20241112,000000,58.24,58.25,57.94,58.0881,1148,0
+HDUS.US,D,20241113,000000,58.16,58.26,58.0343,58.0343,3166,0
+HDUS.US,D,20241114,000000,58,58.25,57.718,57.718,2533,0
+HDUS.US,D,20241115,000000,57.15,57.16,56.86,57.02,2448,0
+HDUS.US,D,20241118,000000,57.16,57.27,57.16,57.1922,4708,0
+HDUS.US,D,20241119,000000,57.3096,57.49,57.27,57.44,3204,0
+HDUS.US,D,20241120,000000,57.23,57.49,57.1225,57.49,4778,0
+HDUS.US,D,20241121,000000,57.5,57.9353,57.38,57.88,6625,0
+HDUS.US,D,20241122,000000,57.98,58.11,57.83,58.11,9825,0
+HDUS.US,D,20241125,000000,58.46,58.46,58.28,58.31,3299,0
+HDUS.US,D,20241126,000000,58.37,58.6444,58.35,58.6444,3740,0
+HDUS.US,D,20241127,000000,58.48,58.48,58.34,58.4009,4061,0
+HDUS.US,D,20241129,000000,58.72,58.79,58.68,58.6991,2484,0
+HDUS.US,D,20241202,000000,58.6511,58.84,58.6511,58.83,3169,0
+HDUS.US,D,20241203,000000,58.73,58.83,58.71,58.8189,3357,0
+HDUS.US,D,20241204,000000,59.04,59.14,58.91,59.14,5881,0
+HDUS.US,D,20241205,000000,59.1,59.23,59.0072,59.0072,2399,0
+HDUS.US,D,20241206,000000,59.184,59.21,59.0637,59.17,3665,0
+HDUS.US,D,20241209,000000,59.035,59.035,58.6685,58.6685,3459,0
+HDUS.US,D,20241210,000000,58.76,58.76,58.4176,58.4176,4480,0
+HDUS.US,D,20241211,000000,58.87,59,58.87,58.8802,3488,0
+HDUS.US,D,20241212,000000,58.79,58.92,58.71,58.71,4674,0
+HDUS.US,D,20241213,000000,58.75,58.75,58.51,58.6458,3822,0
+HDUS.US,D,20241216,000000,58.7575,59.02,58.7575,58.89,3770,0
+HDUS.US,D,20241217,000000,58.6,58.6983,58.505,58.65,3136,0
+HDUS.US,D,20241218,000000,58.75,58.81,56.94,56.94,5540,0
+HDUS.US,D,20241219,000000,57.04,57.13,56.8,56.8,3868,0
+HDUS.US,D,20241220,000000,57.21,57.76,57.21,57.44,10252,0
+HDUS.US,D,20241223,000000,56.8832,57.37,56.87,57.36,6987,0
+HDUS.US,D,20241224,000000,57.5,57.91,57.5,57.91,2685,0
+HDUS.US,D,20241226,000000,57.99,58.01,57.9193,57.95,8559,0
+HDUS.US,D,20241227,000000,57.14,57.32,57.0874,57.32,2929,0
+HDUS.US,D,20241230,000000,56.463,56.96,56.37,56.75,4384,0
+HDUS.US,D,20241231,000000,56.65,56.67,56.47,56.4941,4243,0
+HDUS.US,D,20250102,000000,56.79,57,56.14,56.47,4988,0
+HDUS.US,D,20250103,000000,56.8613,57.2,56.8613,57.2,2714,0
+HDUS.US,D,20250106,000000,57.7799,57.7799,57.31,57.369,2183,0
+HDUS.US,D,20250107,000000,57.205,57.205,56.69,56.7659,2957,0
+HDUS.US,D,20250108,000000,56.55,56.91,56.55,56.91,5780,0
+HDUS.US,D,20250110,000000,55.94,56.229,55.8663,56.0124,6200,0
+HDUS.US,D,20250113,000000,55.6321,56.1233,55.6321,56.1233,1747,0
+HDUS.US,D,20250114,000000,56.295,56.3588,55.97,56.2561,6561,0
+HDUS.US,D,20250115,000000,57.19,57.21,57.07,57.1888,2396,0
+HDUS.US,D,20250116,000000,57.12,57.3899,57.1169,57.14,6149,0
+HDUS.US,D,20250117,000000,57.658,57.84,57.65,57.68,2521,0
+HDUS.US,D,20250121,000000,57.86,58.19,57.86,58.19,4909,0
+HDUS.US,D,20250122,000000,58.45,58.58,58.37,58.4398,5692,0
+HDUS.US,D,20250123,000000,58.435,58.6026,58.435,58.6026,2937,0
+HDUS.US,D,20250124,000000,58.65,58.65,58.45,58.53,2999,0
+HDUS.US,D,20250127,000000,57.59,57.69,57.5261,57.6659,4045,0
+HDUS.US,D,20250128,000000,57.95,58.22,57.95,58.2,4482,0
+HDUS.US,D,20250129,000000,58.09,58.09,57.8924,57.9026,3581,0
+HDUS.US,D,20250130,000000,58.03,58.3893,57.875,58.2305,3165,0
+HDUS.US,D,20250131,000000,58.5506,58.66,57.96,57.9689,2621,0
+HDUS.US,D,20250203,000000,57.31,57.67,57.11,57.58,5176,0
+HDUS.US,D,20250204,000000,57.797,58.03,57.7628,58.03,4901,0
+HDUS.US,D,20250205,000000,57.785,58.1612,57.76,58.1612,2785,0
+HDUS.US,D,20250206,000000,58.39,58.47,58.1934,58.39,6238,0
+HDUS.US,D,20250207,000000,58.31,58.6,57.8694,57.8694,5543,0
+HDUS.US,D,20250210,000000,58.18,58.32,58.16,58.27,2855,0
+HDUS.US,D,20250211,000000,58.1,58.27,58.07,58.27,3614,0
+HDUS.US,D,20250212,000000,57.91,58.0389,57.89,57.9575,2281,0
+HDUS.US,D,20250213,000000,58.24,58.63,58.24,58.63,3455,0
+HDUS.US,D,20250214,000000,58.61,58.66,58.5301,58.64,4249,0
+HDUS.US,D,20250218,000000,58.49,58.76,58.49,58.76,4859,0
+HDUS.US,D,20250219,000000,58.635,58.98,58.635,58.97,4894,0
+HDUS.US,D,20250220,000000,58.495,58.78,58.4,58.7187,5804,0
+HDUS.US,D,20250221,000000,58.38,58.4,57.7567,57.7567,3516,0
+HDUS.US,D,20250224,000000,57.64,57.89,57.53,57.53,3655,0
+HDUS.US,D,20250225,000000,57.31,57.465,57.2599,57.33,3995,0
+HDUS.US,D,20250226,000000,57.61,57.72,57.2008,57.27,4732,0
+HDUS.US,D,20250227,000000,57.5151,57.63,56.43,56.43,4662,0
+HDUS.US,D,20250228,000000,56.75,57.26,56.28,57.26,8823,0
+HDUS.US,D,20250303,000000,57.04,57.3,56.095,56.34,12100,0
+HDUS.US,D,20250304,000000,55.61,56.39,55.4,55.77,5368,0
+HDUS.US,D,20250305,000000,55.77,56.36,55.4456,56.36,6703,0
+HDUS.US,D,20250306,000000,55.61,55.9256,55.2,55.37,4999,0
+HDUS.US,D,20250307,000000,55.59,55.88,55.15,55.8704,2396,0
+HDUS.US,D,20250310,000000,55.1,55.1,54.0902,54.5793,14954,0
+HDUS.US,D,20250311,000000,54.39,54.62,53.63,54.0757,10650,0
+HDUS.US,D,20250312,000000,54.14,54.38,53.898,54.2,6758,0
+HDUS.US,D,20250313,000000,53.85,54.38,53.289,53.29,6811,0
+HDUS.US,D,20250314,000000,53.94,54.46,53.73,54.46,140641,0
+HDUS.US,D,20250317,000000,54.67,54.9884,54.29,54.83,6180,0
+HDUS.US,D,20250318,000000,54.2,54.29,54.15,54.22,3740,0
+HDUS.US,D,20250319,000000,54.59,54.955,54.3844,54.84,7954,0
+HDUS.US,D,20250320,000000,54.7583,54.7583,54.5496,54.6,6604,0
+HDUS.US,D,20250321,000000,54.06,54.65,54.06,54.65,3502,0
+HDUS.US,D,20250324,000000,55.4308,55.6754,55.4,55.6754,2976,0
+HDUS.US,D,20250325,000000,55.4895,55.645,55.43,55.57,4223,0
+HDUS.US,D,20250326,000000,55.45,55.57,54.91,55.0067,2683,0
+HDUS.US,D,20250327,000000,54.8505,55.19,54.76,54.8,5775,0
+HDUS.US,D,20250328,000000,54.22,54.6,53.75,53.81,14865,0
+HDUS.US,D,20250331,000000,53.4,54.16,53.2575,54.134,5554,0
+HDUS.US,D,20250401,000000,53.92,54.375,53.63,54.3572,3827,0
+HDUS.US,D,20250402,000000,54.43,54.83,54.08,54.7566,4408,0
+HDUS.US,D,20250403,000000,52.7,52.87,52.2123,52.2123,4615,0
+HDUS.US,D,20250404,000000,50.29,50.29,49.21,49.21,12115,0
+HDUS.US,D,20250407,000000,47.8269,50.58,47.41,49.0085,43709,0
+HDUS.US,D,20250408,000000,50.53,50.91,47.82,48.23,26743,0
+HDUS.US,D,20250409,000000,48.4327,52.54,48.08,52.5301,4045,0
+HDUS.US,D,20250410,000000,51.12,51.2741,49.485,50.8034,4331,0
+HDUS.US,D,20250411,000000,50.81,51.7175,50.5772,51.7175,3019,0
+HDUS.US,D,20250414,000000,52.25,52.47,51.7596,52.0339,8482,0
+HDUS.US,D,20250415,000000,52.1,52.32,51.86,51.9796,9032,0
+HDUS.US,D,20250416,000000,51.39,51.51,50.52,50.99,7170,0
+HDUS.US,D,20250417,000000,51.19,51.43,50.88,51.0469,6936,0
+HDUS.US,D,20250421,000000,50.13,50.7,49.38,49.8646,8986,0
+HDUS.US,D,20250422,000000,50.4,51.19,50.3901,51.0574,6694,0
+HDUS.US,D,20250423,000000,52.38,52.59,51.71,51.908,14123,0
+HDUS.US,D,20250424,000000,52.27,52.9024,52.12,52.9024,4301,0
+HDUS.US,D,20250425,000000,52.84,53.21,52.8077,53.21,7175,0
+HDUS.US,D,20250428,000000,53.31,53.4015,52.82,53.4015,2814,0
+HDUS.US,D,20250429,000000,53.35,53.655,53.18,53.6262,3260,0
+HDUS.US,D,20250430,000000,52.6099,53.7372,52.6099,53.7372,270386,0
+HDUS.US,D,20250501,000000,54.16,54.4,54.0816,54.0816,9361,0
+HDUS.US,D,20250502,000000,54.61,54.92,54.61,54.8148,4889,0
+HDUS.US,D,20250505,000000,54.52,54.8284,54.46,54.5476,3497,0
+HDUS.US,D,20250506,000000,54.0888,54.47,54.0888,54.2525,3262,0
+HDUS.US,D,20250507,000000,54.45,54.45,54.19,54.3503,2808,0
+HDUS.US,D,20250508,000000,54.515,55.049,54.515,54.6103,4716,0
+HDUS.US,D,20250509,000000,54.8358,54.8358,54.47,54.58,1822,0
+HDUS.US,D,20250512,000000,55.94,56.2926,55.9,56.2926,12557,0
+HDUS.US,D,20250513,000000,56.8899,56.9592,56.7,56.79,9206,0
+HDUS.US,D,20250514,000000,56.76,56.89,56.68,56.7999,4536,0
+HDUS.US,D,20250515,000000,57.03,57.075,57.02,57.05,2866,0
+HDUS.US,D,20250516,000000,57.2,57.5334,57.14,57.5334,3434,0
+HDUS.US,D,20250519,000000,57.37,57.62,57.33,57.5613,3555,0
+HDUS.US,D,20250520,000000,57.4053,57.445,57.24,57.3727,5127,0
+HDUS.US,D,20250521,000000,57.18,57.37,56.6112,56.6112,117983,0
+HDUS.US,D,20250522,000000,56.4507,56.7965,56.4507,56.55,3077,0
+HDUS.US,D,20250523,000000,56.03,56.4199,56.03,56.2406,2899,0
+HDUS.US,D,20250527,000000,57.01,57.3391,56.92,57.3391,2792,0
+HDUS.US,D,20250528,000000,57.29,57.3,57.0353,57.0353,10252,0
+HDUS.US,D,20250529,000000,57.445,57.445,57.16,57.2187,2692,0
+HDUS.US,D,20250530,000000,57.24,57.3052,56.8899,57.3052,5225,0
+HDUS.US,D,20250602,000000,57.1584,57.4245,57.095,57.4212,1648,0
+HDUS.US,D,20250603,000000,57.504116,57.92,57.504116,57.8086,5892,0
+HDUS.US,D,20250604,000000,57.71,57.78,57.71,57.7533,2253,0
+HDUS.US,D,20250605,000000,57.959,58.001065,57.4,57.4795,3624,0
+HDUS.US,D,20250606,000000,58.1345,58.16,57.8701,58.1199,2003,0
+HDUS.US,D,20250609,000000,58.08,58.289,58.0617,58.1414,5211,0
+HDUS.US,D,20250610,000000,58.1692,58.41,58.12,58.2927,3548,0
+HDUS.US,D,20250611,000000,58.37,58.56,58.09,58.1032,4741,0
+HDUS.US,D,20250612,000000,58.19,58.3136,58.19,58.3136,2031,0
+HDUS.US,D,20250613,000000,57.825,58.25,57.7228,57.7228,2868,0
+HDUS.US,D,20250616,000000,58.33,58.4246,58.3208,58.3208,4408,0
+HDUS.US,D,20250617,000000,58.13,58.23,57.92,57.9227,2808,0
+HDUS.US,D,20250618,000000,58.1232,58.22,57.8946,57.8946,2230,0
+HDUS.US,D,20250620,000000,57.94,58.18,57.625,57.7082,4693,0
+HDUS.US,D,20250623,000000,58.07,58.2443,57.76,58.2443,4120,0
+HDUS.US,D,20250624,000000,58.79,58.82,58.72,58.8198,1894,0
+HDUS.US,D,20250625,000000,58.6,58.82,58.4166,58.4166,2062,0
+HDUS.US,D,20250626,000000,58.81,58.9,58.7529,58.9,2314,0
+HDUS.US,D,20250627,000000,58.8921,59.26,58.8921,59.2056,2655,0
+HDUS.US,D,20250630,000000,59.34,59.5187,59.33,59.5187,1705,0
+HDUS.US,D,20250701,000000,59.24,59.62,59.24,59.4621,5322,0
+HDUS.US,D,20250702,000000,59.64,59.7804,59.64,59.7804,1520,0
+HDUS.US,D,20250703,000000,60.24,60.3181,60.16,60.2596,5628,0
+HDUS.US,D,20250707,000000,60.092,60.092,59.71,59.7885,2625,0
+HDUS.US,D,20250708,000000,59.83,59.87,59.725,59.735,7593,0
+HDUS.US,D,20250709,000000,59.95,60.0589,59.785,60.0572,5688,0
+HDUS.US,D,20250710,000000,60.06,60.29,60.06,60.1754,8114,0
+HDUS.US,D,20250711,000000,59.8101,60.0305,59.81,59.9298,4110,0
+HDUS.US,D,20250714,000000,60.03,60.14,59.8975,60.12,3824,0
+HDUS.US,D,20250715,000000,60.136729,60.136729,59.807,59.807,2508,0
+HDUS.US,D,20250716,000000,59.84,60.08,59.84,60.0069,1950,0
+HDUS.US,D,20250717,000000,60.1075,60.465,60.06,60.45,3176,0
+HDUS.US,D,20250718,000000,60.63,60.63,60.39,60.5,2198,0
+HDUS.US,D,20250721,000000,60.74,60.83,60.55,60.55,6667,0
+HDUS.US,D,20250722,000000,60.54,60.7,60.5399,60.6662,3031,0
+HDUS.US,D,20250723,000000,60.91,61.0808,60.78,61.0808,2728,0
+HDUS.US,D,20250724,000000,61.2591,61.2591,61.1405,61.1405,2274,0
+HDUS.US,D,20250725,000000,61.23,61.37,61.215,61.3498,1085,0
+HDUS.US,D,20250728,000000,61.4,61.41,61.26,61.301,2457,0
+HDUS.US,D,20250729,000000,61.39,61.6,61.25,61.2618,3556,0
+HDUS.US,D,20250730,000000,61.48,61.5,61.07,61.1312,4585,0
+HDUS.US,D,20250731,000000,61.325,61.55,60.9382,60.9382,2173,0
+HDUS.US,D,20250801,000000,60.1,60.28,59.99,60.0748,5246,0
+HDUS.US,D,20250804,000000,60.7754,60.9432,60.31,60.9432,9825,0
+HDUS.US,D,20250805,000000,60.8801,60.9787,60.65,60.7423,3342,0
+HDUS.US,D,20250806,000000,60.8386,61.1714,60.8386,61.1714,1566,0
+HDUS.US,D,20250807,000000,61.09,61.18,60.94,61.0761,8203,0
+HDUS.US,D,20250808,000000,61.48,61.6699,61.39,61.5817,4470,0
+HDUS.US,D,20250811,000000,61.67,61.67,61.3874,61.3874,2195,0
+HDUS.US,D,20250812,000000,61.8761,62.0902,61.61,62.0902,4061,0
+HDUS.US,D,20250813,000000,62.305,62.3599,62.11,62.3599,3046,0
+HDUS.US,D,20250814,000000,62.1733,62.3792,62.1733,62.3244,4086,0
+HDUS.US,D,20250815,000000,62.1,62.21,62.1,62.1314,3418,0
+HDUS.US,D,20250818,000000,62.13,62.13,61.9401,62.0742,3595,0
+HDUS.US,D,20250819,000000,62.065,62.065,61.7,61.7476,3757,0
+HDUS.US,D,20250820,000000,61.52,61.6937,61.34,61.6937,4976,0
+HDUS.US,D,20250821,000000,61.62,61.63,61.45,61.4765,6479,0
+HDUS.US,D,20250822,000000,62.2257,62.56,62.2257,62.3754,2841,0
+HDUS.US,D,20250825,000000,62.37,62.47,62.27,62.27,4275,0
+HDUS.US,D,20250826,000000,62.2,62.44,62.2,62.3577,5390,0
+HDUS.US,D,20250827,000000,62.58,62.64,62.2,62.5999,7395,0
+HDUS.US,D,20250828,000000,62.43,62.76,62.43,62.7389,2634,0
+HDUS.US,D,20250829,000000,62.35,62.35,62.218,62.2846,3389,0
+HDUS.US,D,20250902,000000,61.5,61.9517,61.5,61.9517,3484,0
+HDUS.US,D,20250903,000000,62.31,62.31,62.03,62.283,5301,0
+HDUS.US,D,20250904,000000,62.49,62.95,62.36,62.95,3955,0
+HDUS.US,D,20250905,000000,62.81,62.86,62.72,62.8422,2584,0
+HDUS.US,D,20250908,000000,63.0728,63.1,62.85,62.9908,4125,0
+HDUS.US,D,20250909,000000,63.02,63.1534,62.98,63.1534,4631,0
+HDUS.US,D,20250910,000000,63.42,63.64,63.25,63.3898,3442,0
+HDUS.US,D,20250911,000000,63.8527,63.931,63.8527,63.931,2095,0
+HDUS.US,D,20250912,000000,63.86,63.8601,63.8593,63.8593,1144,0
+HDUS.US,D,20250915,000000,64.18,64.18,64.07,64.0899,3167,0
+HDUS.US,D,20250916,000000,63.975496,64.0292,63.9,63.9782,4357,0
+HDUS.US,D,20250917,000000,64.0125,64.0125,63.7944,63.88,4090,0
+HDUS.US,D,20250918,000000,64.33,64.35,64.23,64.2584,3312,0
+HDUS.US,D,20250919,000000,64.27,64.4295,64.18,64.4295,1022,0
+HDUS.US,D,20250922,000000,64.31,64.66,64.31,64.6405,2618,0
+HDUS.US,D,20250923,000000,64.6792,64.6792,64.2298,64.3291,3491,0
+HDUS.US,D,20250924,000000,64.32,64.35,64.0501,64.1136,3135,0
+HDUS.US,D,20250925,000000,63.63,63.77,63.4499,63.6418,4247,0
+HDUS.US,D,20250926,000000,63.79,64.0408,63.78,64.0408,2517,0
+HDUS.US,D,20250929,000000,64.28,64.39,64.05,64.0963,5995,0
+HDUS.US,D,20250930,000000,64.1999,64.3697,64,64.3697,5880,0
+HDUS.US,D,20251001,000000,64.24,64.56,64.215,64.5068,3361,0
+HDUS.US,D,20251002,000000,64.56,64.76,64.31,64.5763,6181,0
+HDUS.US,D,20251003,000000,64.76,64.8645,64.485,64.5134,3058,0
+HDUS.US,D,20251006,000000,64.94,64.94,64.5654,64.75,3396,0
+HDUS.US,D,20251007,000000,64.635,64.88,64.26,64.3809,8940,0
+HDUS.US,D,20251008,000000,64.5401,64.76,64.47,64.7446,3217,0
+HDUS.US,D,20251009,000000,64.8,64.96,64.42,64.4425,5133,0
+HDUS.US,D,20251010,000000,64.6252,64.67,62.9431,62.9431,3428,0
+HDUS.US,D,20251013,000000,63.72,63.89,63.585,63.7994,6571,0
+HDUS.US,D,20251014,000000,63.52,64.035,63.4,63.75,2931,0
+HDUS.US,D,20251015,000000,64.32,64.53,63.89,63.9819,2759,0
+HDUS.US,D,20251016,000000,63.71,64.49,63.6422,63.6525,3149,0
+HDUS.US,D,20251017,000000,63.82,64.027878,63.56,63.9966,3676,0
+HDUS.US,D,20251020,000000,64.43,64.64,64.43,64.5587,4888,0
+HDUS.US,D,20251021,000000,64.45,64.6,64.45,64.5258,4849,0
+HDUS.US,D,20251022,000000,64.63,64.65,63.7517,64.1018,3901,0
+HDUS.US,D,20251023,000000,64.16,64.52,64.16,64.4046,7079,0
+HDUS.US,D,20251024,000000,65.02,65.02,64.84,64.8959,3378,0
+HDUS.US,D,20251027,000000,65.442,65.6598,65.41,65.6598,1986,0
+HDUS.US,D,20251028,000000,65.6598,65.95,65.64,65.7334,5403,0
+HDUS.US,D,20251029,000000,65.8943,65.8943,65.64,65.7226,3174,0
+HDUS.US,D,20251030,000000,65.62,65.67,65.181,65.181,3425,0
+HDUS.US,D,20251031,000000,65.4644,65.59,65.345,65.4639,3475,0
+HDUS.US,D,20251103,000000,65.39,65.68,65.34,65.5748,5843,0
+HDUS.US,D,20251104,000000,65.3105,65.3105,64.8989,64.9085,8327,0
+HDUS.US,D,20251105,000000,65.21,65.39,64.89,65.2132,3774,0
+HDUS.US,D,20251106,000000,64.98,64.98,64.411311,64.5266,12019,0
+HDUS.US,D,20251107,000000,64.16,64.6959,63.87,64.6959,12381,0
+HDUS.US,D,20251110,000000,65.49,65.6927,65.4584,65.6927,1945,0
+HDUS.US,D,20251111,000000,65.45,65.8992,65.45,65.7782,1995,0
+HDUS.US,D,20251112,000000,65.6859,65.853,65.6859,65.7738,3149,0
+HDUS.US,D,20251113,000000,65.51,65.95,64.7495,64.7857,2381,0
+HDUS.US,D,20251114,000000,64.45,65.08,64.45,64.8009,5008,0
+HDUS.US,D,20251117,000000,64.78,64.93,64.131,64.1587,5052,0
+HDUS.US,D,20251118,000000,64.09,64.19,63.77,63.8748,2485,0
+HDUS.US,D,20251119,000000,63.9261,64.1212,63.89,64.0419,2879,0
+HDUS.US,D,20251120,000000,64.9211,65.09,63.0953,63.0953,5046,0
+HDUS.US,D,20251121,000000,63.25,63.84,63.1,63.6028,3036,0
+HDUS.US,D,20251124,000000,64.235,64.68,64.235,64.6074,4125,0
+HDUS.US,D,20251125,000000,64.59,65.22,64.58,65.1885,3165,0
+HDUS.US,D,20251126,000000,65.425,65.8,65.425,65.6332,6264,0
+HDUS.US,D,20251128,000000,65.7204,65.9,65.7204,65.8588,2287,0
+HDUS.US,D,20251201,000000,65.565,65.87,65.5462,65.5462,2703,0
+HDUS.US,D,20251202,000000,65.53,66.07,65.52,65.6246,4073,0
+HDUS.US,D,20251203,000000,65.65,65.85,65.64,65.7234,5814,0
+HDUS.US,D,20251204,000000,65.82,66.07,65.74,65.7817,12125,0
+HDUS.US,D,20251205,000000,66.09,66.17,65.995,66.001,4303,0
+HDUS.US,D,20251208,000000,65.97,66,65.695,65.83,8069,0
+HDUS.US,D,20251209,000000,65.835,65.902,65.68,65.69,4454,0
+HDUS.US,D,20251210,000000,65.6552,66.21,65.52,66.08,16544,0
+HDUS.US,D,20251211,000000,65.8,66.17,65.8,66.0945,9062,0
+HDUS.US,D,20251212,000000,65.69,66.2,65.36,65.4221,6167,0
+HDUS.US,D,20251215,000000,65.443955,66.18,65.33,65.3689,6977,0
+HDUS.US,D,20251216,000000,65.145,65.49,64.985,65.2363,5949,0
+HDUS.US,D,20251217,000000,64.8101,65.49,64.63,64.63,8005,0
+HDUS.US,D,20251218,000000,65.16,65.5,64.99,65.0868,5872,0
+HDUS.US,D,20251219,000000,65.5,65.63,65.45,65.6,7536,0
+HDUS.US,D,20251222,000000,65.82,65.9899,65.82,65.98,7213,0
+HDUS.US,D,20251223,000000,65.59,65.85,65.5899,65.8303,6212,0
+HDUS.US,D,20251224,000000,65.9,66.05,65.9,66.05,5128,0
+HDUS.US,D,20251226,000000,66.03,66.22,65.946,65.9912,2666,0
+HDUS.US,D,20251229,000000,65.7581,65.82,65.665,65.7403,2351,0
+HDUS.US,D,20251230,000000,65.7774,65.7774,65.63,65.6722,6218,0
+HDUS.US,D,20251231,000000,65.58,65.85,65.1829,65.1829,3529,0
+HDUS.US,D,20260102,000000,65.17,65.35,65.01,65.2294,6289,0
+HDUS.US,D,20260105,000000,65.67,65.83,65.64,65.648,13715,0
+HDUS.US,D,20260106,000000,65.91,66.0353,65.795,66.0353,3516,0
+HDUS.US,D,20260107,000000,65.94,66.25,65.838,65.838,3874,0
+HDUS.US,D,20260108,000000,65.7941,66.09,65.76,65.8302,8168,0
+HDUS.US,D,20260109,000000,65.8638,66.39,65.8638,66.33,9053,0
+HDUS.US,D,20260112,000000,66.27,66.49,66.2699,66.3922,10729,0
+HDUS.US,D,20260113,000000,66.23,66.3291,66.09,66.2353,5697,0
+HDUS.US,D,20260114,000000,65.88,66.36,65.775,65.976,2120,0
+HDUS.US,D,20260115,000000,66.4089,66.66,66.1851,66.2008,8993,0
+HDUS.US,D,20260116,000000,66.3171,66.33,66.07,66.2179,4450,0
+HDUS.US,D,20260120,000000,65.36,65.54,64.951,64.951,4672,0
+HDUS.US,D,20260121,000000,65.42,65.87,65.115,65.5825,10402,0
+HDUS.US,D,20260122,000000,65.8,66.08,65.725,65.8064,5901,0
+HDUS.US,D,20260123,000000,65.8683,66.01,65.85,65.9094,4441,0
+HDUS.US,D,20260126,000000,66.25,66.43,66.25,66.3015,9027,0
+HDUS.US,D,20260127,000000,66.67,66.75,66.6293,66.6819,8758,0
+HDUS.US,D,20260128,000000,66.83,66.96,66.64,66.69,7876,0
+HDUS.US,D,20260129,000000,66.83,66.97,66.1313,66.64,7523,0
+HDUS.US,D,20260130,000000,66.39,66.54,66.14,66.3896,8574,0
+HDUS.US,D,20260202,000000,66.689,66.83,66.35,66.7142,10594,0
+HDUS.US,D,20260203,000000,66.33,66.3583,65.89,66.1801,6943,0
+HDUS.US,D,20260204,000000,66.09,66.33,65.475,65.8367,9331,0
+HDUS.US,D,20260205,000000,65.18,65.64,65.1577,65.1577,18577,0
+HDUS.US,D,20260206,000000,65.88,66.424,65.43,66.424,12368,0
+HDUS.US,D,20260209,000000,66.33,66.9,66.33,66.78,16447,0
+HDUS.US,D,20260210,000000,66.85,67.03,66.5668,66.5668,3355,0
+HDUS.US,D,20260211,000000,66.87,66.99,66.43,66.7364,10035,0
+HDUS.US,D,20260212,000000,66.8348,66.95,65.5572,65.5572,7863,0
+HDUS.US,D,20260213,000000,65.77,66.035,65.6184,65.6184,9804,0
+HDUS.US,D,20260217,000000,65.305,65.85,65.24,65.6916,4437,0
+HDUS.US,D,20260218,000000,66.23,66.33,66.0635,66.0742,7137,0
diff --git a/daily/us/nyse etfs/1/hdv.us.txt b/daily/us/nyse etfs/1/hdv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..59021ca4c55d596d3ce84760cc33721a79b8aa42
--- /dev/null
+++ b/daily/us/nyse etfs/1/hdv.us.txt	
@@ -0,0 +1,3741 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HDV.US,D,20110405,000000,34.3693,34.6118,34.3546,34.4076,102809.24980578,0
+HDV.US,D,20110406,000000,34.4783,34.5971,34.4783,34.5588,120336.56277045,0
+HDV.US,D,20110407,000000,34.5215,34.5775,34.331,34.5078,36848.094734148,0
+HDV.US,D,20110408,000000,34.6324,34.6678,34.331,34.5588,185185.5838643,0
+HDV.US,D,20110411,000000,34.6678,34.822,34.5304,34.5715,36935.680377086,0
+HDV.US,D,20110412,000000,34.4558,34.4558,34.2947,34.3399,41626.604462807,0
+HDV.US,D,20110413,000000,34.3752,34.4008,34.2319,34.2692,20922.784285076,0
+HDV.US,D,20110414,000000,34.2103,34.5166,34.1366,34.4488,42352.750549025,0
+HDV.US,D,20110415,000000,34.6324,34.7925,34.5166,34.7394,74471.220564525,0
+HDV.US,D,20110418,000000,34.6452,34.876,34.2534,34.3899,79148.904960035,0
+HDV.US,D,20110419,000000,34.6118,34.6118,34.3625,34.4705,57012.142926332,0
+HDV.US,D,20110420,000000,34.876,34.9575,34.876,34.8809,36170.833657942,0
+HDV.US,D,20110421,000000,34.9064,35.2058,34.8416,34.8887,96414.479433599,0
+HDV.US,D,20110425,000000,34.87,34.9428,34.7994,34.9378,30721.173479328,0
+HDV.US,D,20110426,000000,35.0095,35.3659,35.0026,35.3129,147916.87435651,0
+HDV.US,D,20110427,000000,35.6537,36.2761,35.307,36.2703,66676.098343051,0
+HDV.US,D,20110428,000000,35.5456,35.7214,35.5456,35.7155,76533.556924401,0
+HDV.US,D,20110429,000000,35.7243,35.8932,35.6684,35.8657,58722.099839038,0
+HDV.US,D,20110502,000000,35.9522,36.282,35.6851,35.795,112573.01211794,0
+HDV.US,D,20110503,000000,35.7861,35.9236,35.6851,35.8441,41935.191088507,0
+HDV.US,D,20110504,000000,35.8617,36.1691,35.6537,35.8176,48759.742173705,0
+HDV.US,D,20110505,000000,35.6998,35.7087,35.3129,35.472,100245.84209328,0
+HDV.US,D,20110506,000000,35.7734,35.8972,35.5093,35.5839,44353.980646386,0
+HDV.US,D,20110509,000000,35.5781,35.692,35.5093,35.692,31601.103659541,0
+HDV.US,D,20110510,000000,35.7666,35.9757,35.7547,35.959,37635.347082881,0
+HDV.US,D,20110511,000000,35.9109,35.9757,35.6851,35.8313,38263.723149075,0
+HDV.US,D,20110512,000000,35.7547,36.1937,35.7498,36.1259,35875.486722453,0
+HDV.US,D,20110513,000000,36.1505,36.1691,35.848,36.0189,53694.072871776,0
+HDV.US,D,20110516,000000,35.9109,36.1122,35.8814,35.9698,10939.039427863,0
+HDV.US,D,20110517,000000,35.8617,36.0336,35.8441,36.0042,22121.485468075,0
+HDV.US,D,20110518,000000,36.0552,36.2124,35.959,36.1937,48803.534995173,0
+HDV.US,D,20110519,000000,36.2761,36.3243,36.0866,36.282,50231.384662603,0
+HDV.US,D,20110520,000000,36.1691,36.229,35.9757,36.067,24099.291498138,0
+HDV.US,D,20110523,000000,35.7498,35.8313,35.6781,35.7617,44351.943770968,0
+HDV.US,D,20110524,000000,35.8814,35.904,35.8087,35.8176,28968.442182861,0
+HDV.US,D,20110525,000000,35.6851,35.8549,35.5652,35.7793,35672.817618446,0
+HDV.US,D,20110526,000000,35.7361,35.8313,35.5378,35.7361,30641.735338059,0
+HDV.US,D,20110527,000000,35.8617,35.8972,35.7547,35.8441,40652.978013404,0
+HDV.US,D,20110531,000000,36.0483,36.1691,36.0189,36.1574,85474.421568028,0
+HDV.US,D,20110601,000000,36.1259,36.1259,35.6851,35.6851,39258.736790358,0
+HDV.US,D,20110602,000000,35.6998,35.6998,35.3993,35.5319,46151.52320203,0
+HDV.US,D,20110603,000000,35.2284,35.3993,35.1863,35.2471,214976.92371569,0
+HDV.US,D,20110606,000000,35.253,35.253,35.0095,35.0586,60208.000455857,0
+HDV.US,D,20110607,000000,35.1391,35.2471,35.0586,35.0586,29773.00797264,0
+HDV.US,D,20110608,000000,35.1107,35.145,34.9968,35.093,67999.048926497,0
+HDV.US,D,20110609,000000,35.2353,35.3276,35.0665,35.1931,50593.948486858,0
+HDV.US,D,20110610,000000,35.145,35.145,34.7866,34.7994,57291.194858483,0
+HDV.US,D,20110613,000000,34.9152,35.1038,34.8357,34.9506,78975.770549577,0
+HDV.US,D,20110614,000000,35.2874,35.359,35.145,35.2058,63639.117096064,0
+HDV.US,D,20110615,000000,35.1244,35.1244,34.602,34.712,98455.428601594,0
+HDV.US,D,20110616,000000,34.7051,34.9722,34.6983,34.929,45741.092805472,0
+HDV.US,D,20110617,000000,35.093,35.2992,35.0095,35.0744,60391.319243402,0
+HDV.US,D,20110620,000000,35.0026,35.3355,35.0026,35.2403,108910.71011788,0
+HDV.US,D,20110621,000000,35.4838,35.4838,35.2824,35.3709,72162.422279174,0
+HDV.US,D,20110622,000000,35.3709,35.3709,35.1391,35.1391,70230.445945996,0
+HDV.US,D,20110623,000000,34.9663,34.9663,34.5215,34.9015,108298.62905502,0
+HDV.US,D,20110624,000000,34.9428,34.9428,34.5588,34.5912,47084.412143089,0
+HDV.US,D,20110627,000000,34.6796,34.8563,34.6177,34.7611,110555.48701724,0
+HDV.US,D,20110628,000000,34.9663,34.9663,34.7562,34.9506,77681.336221972,0
+HDV.US,D,20110629,000000,35.2108,35.2108,35.0518,35.1322,39833.135657997,0
+HDV.US,D,20110630,000000,35.359,35.3993,35.2187,35.3876,53664.538178228,0
+HDV.US,D,20110701,000000,35.4789,35.7666,35.3993,35.7498,106831.06031696,0
+HDV.US,D,20110705,000000,35.7617,35.8313,35.6537,35.6998,54927.400936867,0
+HDV.US,D,20110706,000000,35.7214,35.9236,35.7214,35.8549,36303.230560057,0
+HDV.US,D,20110707,000000,35.9305,36.0984,35.8756,35.9522,37713.766786442,0
+HDV.US,D,20110708,000000,35.8244,35.8441,35.6537,35.8441,35658.559490526,0
+HDV.US,D,20110711,000000,35.7087,35.7087,35.4592,35.525,26958.046146124,0
+HDV.US,D,20110712,000000,35.5172,35.6733,35.3709,35.4376,334204.4078215,0
+HDV.US,D,20110713,000000,35.6585,35.6781,35.3767,35.4376,65818.573792426,0
+HDV.US,D,20110714,000000,35.6664,35.6664,35.3443,35.4592,53874.336346195,0
+HDV.US,D,20110715,000000,35.5781,35.5781,35.1804,35.3512,194521.60233886,0
+HDV.US,D,20110718,000000,35.2992,35.2992,34.9212,35.093,27670.95254213,0
+HDV.US,D,20110719,000000,35.2756,35.4376,35.1244,35.3876,31191.691700692,0
+HDV.US,D,20110720,000000,35.5584,35.5584,35.2943,35.3188,117983.97166362,0
+HDV.US,D,20110721,000000,35.6192,35.8617,35.5172,35.7793,41914.822334335,0
+HDV.US,D,20110722,000000,35.6998,35.6998,35.5545,35.6408,40486.972666906,0
+HDV.US,D,20110725,000000,35.3767,35.4876,35.3276,35.359,136486.94795311,0
+HDV.US,D,20110726,000000,35.4838,35.4838,35.2403,35.2687,89409.664873983,0
+HDV.US,D,20110727,000000,35.2628,35.2628,34.9378,34.9918,79842.461039579,0
+HDV.US,D,20110728,000000,35.037,35.0881,34.7758,34.7758,71874.204407645,0
+HDV.US,D,20110729,000000,34.6374,34.767,34.3958,34.4852,47002.937126403,0
+HDV.US,D,20110801,000000,35.0439,35.0439,34.1366,34.4921,88242.535259949,0
+HDV.US,D,20110802,000000,34.4488,34.4488,33.9186,33.9559,154580.51228375,0
+HDV.US,D,20110803,000000,33.9893,34.0482,33.5534,34.0227,151342.89880817,0
+HDV.US,D,20110804,000000,33.7036,33.7596,32.9544,32.9544,147356.7336168,0
+HDV.US,D,20110805,000000,33.3167,34.0099,32.4742,33.3452,262852.66195835,0
+HDV.US,D,20110808,000000,32.5627,33.0693,31.7948,31.8242,190584.32215749,0
+HDV.US,D,20110809,000000,32.2985,32.8071,31.0927,32.7374,369081.82558954,0
+HDV.US,D,20110810,000000,32.4811,32.5754,31.6946,31.7692,327192.46419792,0
+HDV.US,D,20110811,000000,31.9843,33.3089,31.947,32.9249,172138.37837968,0
+HDV.US,D,20110812,000000,33.3678,33.3678,32.8592,33.0005,485275.38376148,0
+HDV.US,D,20110815,000000,33.2656,33.6918,33.2587,33.6918,248108.73925123,0
+HDV.US,D,20110816,000000,33.5278,33.6918,33.2509,33.5917,326126.15991704,0
+HDV.US,D,20110817,000000,33.7242,34.0482,33.6103,33.7939,352043.36272499,0
+HDV.US,D,20110818,000000,33.3049,33.354,32.7423,33.0585,475083.87761172,0
+HDV.US,D,20110819,000000,32.6794,33.3952,32.6794,32.9151,572094.14310483,0
+HDV.US,D,20110822,000000,33.5278,33.5278,32.9475,33.0124,517352.09783093,0
+HDV.US,D,20110823,000000,33.137,33.7596,33.0585,33.7036,287224.89476239,0
+HDV.US,D,20110824,000000,33.7458,34.1582,33.6319,34.1366,731686.38735251,0
+HDV.US,D,20110825,000000,34.2319,34.2319,33.5347,33.625,177150.1103436,0
+HDV.US,D,20110826,000000,33.5278,33.896,32.9151,33.7733,191029.37943614,0
+HDV.US,D,20110829,000000,34.1739,34.4558,34.1287,34.4558,162705.6083228,0
+HDV.US,D,20110830,000000,34.3261,34.6983,34.1661,34.5078,391061.74821612,0
+HDV.US,D,20110831,000000,34.713,34.7944,34.2986,34.4969,249161.8038419,0
+HDV.US,D,20110901,000000,34.5971,34.767,34.2829,34.2829,282918.94013052,0
+HDV.US,D,20110902,000000,33.9166,34.06,33.7635,33.8008,314882.60761431,0
+HDV.US,D,20110906,000000,33.243,33.6918,33.0192,33.6918,318812.75873173,0
+HDV.US,D,20110907,000000,34.1366,34.2044,33.9088,34.1817,190306.28866304,0
+HDV.US,D,20110908,000000,34.0865,34.3399,34.0158,34.0227,82394.665937281,0
+HDV.US,D,20110909,000000,33.8185,33.8185,33.2028,33.3736,305992.66485611,0
+HDV.US,D,20110912,000000,33.089,33.5415,32.9681,33.5415,215581.87571459,0
+HDV.US,D,20110913,000000,33.4758,33.7989,33.3884,33.7173,117087.74648007,0
+HDV.US,D,20110914,000000,33.9009,34.3467,33.6319,34.0482,151305.21661296,0
+HDV.US,D,20110915,000000,34.3546,34.4155,34.1032,34.4076,149970.04477701,0
+HDV.US,D,20110916,000000,34.6374,34.7473,34.5019,34.6983,222642.70434818,0
+HDV.US,D,20110919,000000,34.2692,34.5519,34.1946,34.4488,124289.11951744,0
+HDV.US,D,20110920,000000,34.6452,35.0154,34.4705,34.6924,364915.39692374,0
+HDV.US,D,20110921,000000,34.7562,34.9212,33.9491,33.9972,274503.58934451,0
+HDV.US,D,20110922,000000,33.4267,33.5082,33.0124,33.4316,275101.41227945,0
+HDV.US,D,20110923,000000,33.2952,33.5612,33.1871,33.4758,200567.048577,0
+HDV.US,D,20110926,000000,33.5534,33.8136,33.3089,33.785,523410.78375928,0
+HDV.US,D,20110927,000000,34.2692,34.4705,33.9628,34.0865,219478.41838762,0
+HDV.US,D,20110928,000000,34.2161,34.3045,33.7036,33.733,352956.90134959,0
+HDV.US,D,20110929,000000,34.224,34.3467,33.7802,34.117,185141.79104283,0
+HDV.US,D,20110930,000000,33.9363,34.278,33.7596,33.7939,567780.04097129,0
+HDV.US,D,20111003,000000,33.8136,33.9343,33.1439,33.1527,302649.13385884,0
+HDV.US,D,20111004,000000,32.8798,33.3736,32.5685,33.3736,482239.4209522,0
+HDV.US,D,20111005,000000,33.5229,33.6977,33.2745,33.6977,243197.83262046,0
+HDV.US,D,20111006,000000,33.6358,34.0099,33.5229,34.0099,177458.6969693,0
+HDV.US,D,20111007,000000,34.1101,34.4341,34.0865,34.1513,249279.94261611,0
+HDV.US,D,20111010,000000,34.6737,34.8632,34.5844,34.8632,169892.72323226,0
+HDV.US,D,20111011,000000,34.767,34.7994,34.6324,34.6737,154865.67484216,0
+HDV.US,D,20111012,000000,34.8946,35.0792,34.7394,34.8809,194527.71296511,0
+HDV.US,D,20111013,000000,34.8063,34.9968,34.6374,34.929,173536.69335356,0
+HDV.US,D,20111014,000000,35.2353,35.2353,35.0439,35.1863,452901.28588113,0
+HDV.US,D,20111017,000000,35.1607,35.201,34.8141,34.822,280352.47710489,0
+HDV.US,D,20111018,000000,34.87,35.3826,34.6324,35.145,251901.40127799,0
+HDV.US,D,20111019,000000,35.201,35.4513,34.9968,35.0792,340636.86038889,0
+HDV.US,D,20111020,000000,35.2353,35.2943,34.9152,35.1676,283353.81303207,0
+HDV.US,D,20111021,000000,35.5545,35.6851,35.4592,35.6781,456591.08569931,0
+HDV.US,D,20111024,000000,35.7087,35.7214,35.5456,35.6998,316896.05896417,0
+HDV.US,D,20111025,000000,35.6192,35.6192,35.1391,35.1931,245649.21218502,0
+HDV.US,D,20111026,000000,35.5456,35.5996,35.1528,35.5584,187492.34527423,0
+HDV.US,D,20111027,000000,36.2074,36.39,35.9305,36.2507,456995.40546962,0
+HDV.US,D,20111028,000000,36.1937,36.2124,35.9649,36.1652,429224.64603205,0
+HDV.US,D,20111031,000000,35.9698,36.0278,35.6291,35.6291,172284.01497201,0
+HDV.US,D,20111101,000000,34.9064,35.3443,34.9064,34.9918,341287.64208467,0
+HDV.US,D,20111102,000000,35.4876,35.4876,35.1607,35.3355,153378.75578763,0
+HDV.US,D,20111103,000000,35.6998,35.904,35.4876,35.848,119719.38951904,0
+HDV.US,D,20111104,000000,35.635,35.6605,35.359,35.6144,319734.44485798,0
+HDV.US,D,20111107,000000,35.5545,35.904,35.3876,35.8893,153579.38801622,0
+HDV.US,D,20111108,000000,36.067,36.2358,35.7547,36.1937,220963.30056674,0
+HDV.US,D,20111109,000000,35.7498,35.795,35.1931,35.3188,283397.60585355,0
+HDV.US,D,20111110,000000,35.7361,35.8893,35.4876,35.7793,119166.37784329,0
+HDV.US,D,20111111,000000,36.1505,36.3174,36.1505,36.2575,180574.09791985,0
+HDV.US,D,20111114,000000,36.1691,36.1691,35.8313,35.9305,180765.56420907,0
+HDV.US,D,20111115,000000,35.9905,36.229,35.8441,36.1259,294664.58222357,0
+HDV.US,D,20111116,000000,35.8617,36.1574,35.6124,35.6537,216384.40462896,0
+HDV.US,D,20111117,000000,35.5319,35.7861,35.1804,35.4838,389492.33570721,0
+HDV.US,D,20111118,000000,35.6271,35.6271,35.3826,35.525,245655.32281126,0
+HDV.US,D,20111121,000000,35.1744,35.1863,34.7866,34.983,355217.83306264,0
+HDV.US,D,20111122,000000,34.983,34.983,34.6737,34.7797,291511.4990778,0
+HDV.US,D,20111123,000000,34.6521,34.6521,34.2319,34.2446,342396.72074931,0
+HDV.US,D,20111125,000000,34.2603,34.4921,34.1739,34.3399,42662.355612434,0
+HDV.US,D,20111128,000000,34.929,35.0222,34.7562,34.9663,129892.56379006,0
+HDV.US,D,20111129,000000,35.0792,35.4455,35.0744,35.2628,293679.75295938,0
+HDV.US,D,20111130,000000,36.011,36.4067,35.9698,36.4067,223521.61609069,0
+HDV.US,D,20111201,000000,36.4254,36.4922,36.289,36.3763,779208.7277103,0
+HDV.US,D,20111202,000000,36.6482,36.6482,36.1799,36.2703,315570.0530676,0
+HDV.US,D,20111205,000000,36.6611,36.6611,36.2124,36.3577,327866.669961,0
+HDV.US,D,20111206,000000,36.4323,36.7111,36.389,36.5482,251281.17271347,0
+HDV.US,D,20111207,000000,36.5265,36.8201,36.335,36.6827,552983.15950332,0
+HDV.US,D,20111208,000000,36.6012,36.6012,36.0837,36.1239,561914.85820757,0
+HDV.US,D,20111209,000000,36.287,36.6492,36.287,36.5874,398371.0756506,0
+HDV.US,D,20111212,000000,36.4323,36.4323,36.0395,36.2575,165679.44643187,0
+HDV.US,D,20111213,000000,36.4666,36.6434,36.1691,36.2958,388420.93923778,0
+HDV.US,D,20111214,000000,36.3291,36.336,36.1122,36.1741,354944.89175674,0
+HDV.US,D,20111215,000000,36.4853,36.5776,36.3577,36.4853,435811.90113115,0
+HDV.US,D,20111216,000000,36.7111,36.718,36.3567,36.4323,488068.95839611,0
+HDV.US,D,20111219,000000,36.6129,36.7631,36.289,36.39,776591.34279924,0
+HDV.US,D,20111220,000000,36.7691,37.1147,36.7288,37.0676,472185.40389309,0
+HDV.US,D,20111221,000000,37.1147,37.3867,37.1039,37.366,312893.59876945,0
+HDV.US,D,20111222,000000,37.479,37.5222,37.3513,37.5222,767351.05746929,0
+HDV.US,D,20111223,000000,37.6439,37.8207,37.5625,37.8207,629322.19482538,0
+HDV.US,D,20111227,000000,37.8138,37.9699,37.7941,37.9277,795342.81788962,0
+HDV.US,D,20111228,000000,37.9767,37.9767,37.6165,37.6508,375252.53966583,0
+HDV.US,D,20111229,000000,37.7667,37.9581,37.7332,37.9424,505605.43730016,0
+HDV.US,D,20111230,000000,37.909,37.9719,37.804,37.804,415843.39297902,0
+HDV.US,D,20120103,000000,38.072,38.0799,37.7667,37.7814,1304039.2136353,0
+HDV.US,D,20120104,000000,37.8001,37.8138,37.6096,37.6783,366270.93751386,0
+HDV.US,D,20120105,000000,37.5811,37.6979,37.4043,37.6783,1552326.1794855,0
+HDV.US,D,20120106,000000,37.7235,37.7235,37.4043,37.4662,863163.64021711,0
+HDV.US,D,20120109,000000,37.5625,37.5625,37.3228,37.5153,533304.90609813,0
+HDV.US,D,20120110,000000,37.7941,37.8138,37.6635,37.7048,355027.38521113,0
+HDV.US,D,20120111,000000,37.6439,37.6842,37.5418,37.6165,428934.3912851,0
+HDV.US,D,20120112,000000,37.7667,37.7667,37.5625,37.6371,486050.41485771,0
+HDV.US,D,20120113,000000,37.5359,37.5556,37.3425,37.5153,465555.37441024,0
+HDV.US,D,20120117,000000,37.8001,37.8629,37.5811,37.6322,788875.73844013,0
+HDV.US,D,20120118,000000,37.6901,37.7048,37.5625,37.6842,752259.84750355,0
+HDV.US,D,20120119,000000,37.7332,37.7332,37.5359,37.6635,948825.45432353,0
+HDV.US,D,20120120,000000,37.6842,37.7725,37.5742,37.7725,408596.19024475,0
+HDV.US,D,20120123,000000,37.7627,37.7627,37.5359,37.6165,334257.36658235,0
+HDV.US,D,20120124,000000,37.479,37.479,37.3513,37.4319,626072.3600973,0
+HDV.US,D,20120125,000000,37.3778,37.6842,37.2021,37.6635,2186529.7462482,0
+HDV.US,D,20120126,000000,37.7814,37.7814,37.4043,37.5153,636888.16856243,0
+HDV.US,D,20120127,000000,37.4721,37.4721,37.1894,37.2472,272955.56402747,0
+HDV.US,D,20120130,000000,37.0774,37.209,36.9477,37.1894,492884.13188229,0
+HDV.US,D,20120131,000000,37.3916,37.3916,37.0342,37.1529,490054.91192785,0
+HDV.US,D,20120201,000000,37.3916,37.528,37.3228,37.3228,520909.500747,0
+HDV.US,D,20120202,000000,37.4319,37.4466,37.2472,37.3582,358620.43344701,0
+HDV.US,D,20120203,000000,37.5625,37.6508,37.426,37.5153,382295.03642066,0
+HDV.US,D,20120206,000000,37.479,37.5085,37.4043,37.4996,378836.42196232,0
+HDV.US,D,20120207,000000,37.4613,37.6901,37.3916,37.6371,382446.78363925,0
+HDV.US,D,20120208,000000,37.6705,37.6901,37.528,37.6508,363989.63704664,0
+HDV.US,D,20120209,000000,37.7127,37.7873,37.6096,37.7627,1273418.8654891,0
+HDV.US,D,20120210,000000,37.6165,37.6165,37.4996,37.6096,573212.38770886,0
+HDV.US,D,20120213,000000,37.8138,37.8314,37.7048,37.7941,302726.53512469,0
+HDV.US,D,20120214,000000,37.7627,37.8001,37.5968,37.8001,175516.53625904,0
+HDV.US,D,20120215,000000,37.8826,37.8826,37.6096,37.6842,297038.56052227,0
+HDV.US,D,20120216,000000,37.6979,37.9837,37.6783,37.9208,308079.443721,0
+HDV.US,D,20120217,000000,38.0878,38.1123,37.9925,38.072,342504.67514643,0
+HDV.US,D,20120221,000000,38.1829,38.1829,37.9699,38.0122,305405.02629826,0
+HDV.US,D,20120222,000000,38.0053,38.0593,37.8973,38.0013,269454.17518538,0
+HDV.US,D,20120223,000000,37.9503,38.1182,37.8894,38.0956,191525.35860022,0
+HDV.US,D,20120224,000000,38.1604,38.2782,38.1261,38.2212,161120.91924825,0
+HDV.US,D,20120227,000000,38.0376,38.346,38.0239,38.2645,154384.9722437,0
+HDV.US,D,20120228,000000,38.2694,38.4274,38.2291,38.4,186801.84450782,0
+HDV.US,D,20120229,000000,38.4393,38.4667,38.2311,38.2851,450755.43762915,0
+HDV.US,D,20120301,000000,38.346,38.4413,38.2782,38.3843,166330.22812765,0
+HDV.US,D,20120302,000000,38.3774,38.4805,38.294,38.4187,463863.74937629,0
+HDV.US,D,20120305,000000,38.4069,38.5846,38.3657,38.5443,250954.254209,0
+HDV.US,D,20120306,000000,38.3283,38.399,38.1456,38.1987,274572.8431087,0
+HDV.US,D,20120307,000000,38.1869,38.3224,38.0829,38.2665,135308.61552428,0
+HDV.US,D,20120308,000000,38.4953,38.5562,38.4609,38.5021,300088.78145947,0
+HDV.US,D,20120309,000000,38.5502,38.6808,38.5286,38.6258,190109.73018528,0
+HDV.US,D,20120312,000000,38.6376,38.8575,38.6376,38.8301,227200.21309408,0
+HDV.US,D,20120313,000000,38.9587,39.1551,38.8743,39.1472,665448.21722415,0
+HDV.US,D,20120314,000000,39.1207,39.1895,38.9233,38.994,397889.35461445,0
+HDV.US,D,20120315,000000,38.9872,39.0333,38.8743,39.0333,572178.67343464,0
+HDV.US,D,20120316,000000,39.0991,39.0991,38.9499,38.9607,334581.22977367,0
+HDV.US,D,20120319,000000,38.9303,39.0962,38.8811,39.0196,199630.0858851,0
+HDV.US,D,20120320,000000,38.9047,39.0677,38.8575,38.9773,485560.54631988,0
+HDV.US,D,20120321,000000,39.053,39.0746,38.9233,38.9999,241669.15761988,0
+HDV.US,D,20120322,000000,38.8497,38.9773,38.8301,38.946,215384.29879912,0
+HDV.US,D,20120323,000000,38.9499,38.999,38.8251,38.9676,181941.85976247,0
+HDV.US,D,20120326,000000,39.1541,39.3584,39.1472,39.3397,236967.03071936,0
+HDV.US,D,20120327,000000,39.429,39.4997,39.321,39.3465,217118.69821684,0
+HDV.US,D,20120328,000000,39.321,39.321,38.9901,39.0991,191223.90103848,0
+HDV.US,D,20120329,000000,38.9577,39.0942,38.7279,39.0736,332732.7653326,0
+HDV.US,D,20120330,000000,39.2278,39.3367,39.1678,39.2886,138841.57593536,0
+HDV.US,D,20120402,000000,39.3062,39.594,39.2621,39.5124,153731.1352348,0
+HDV.US,D,20120403,000000,39.4634,39.5243,39.2503,39.4231,145000.06875914,0
+HDV.US,D,20120404,000000,39.2572,39.429,39.2572,39.3976,155428.870895,0
+HDV.US,D,20120405,000000,39.2925,39.3151,39.1276,39.2258,170531.28367554,0
+HDV.US,D,20120409,000000,38.9499,39.0647,38.9145,38.943,154825.95577152,0
+HDV.US,D,20120410,000000,38.8998,38.9204,38.4883,38.4953,203854.56550029,0
+HDV.US,D,20120411,000000,38.7614,38.781,38.6386,38.6729,147715.22369022,0
+HDV.US,D,20120412,000000,38.7485,38.8251,38.6513,38.8251,119823.27016532,0
+HDV.US,D,20120413,000000,38.7751,38.833,38.5915,38.5993,263844.62028651,0
+HDV.US,D,20120416,000000,38.7162,38.8772,38.6386,38.8114,124513.17581333,0
+HDV.US,D,20120417,000000,38.9351,39.1541,38.8114,39.1276,155889.20473928,0
+HDV.US,D,20120418,000000,38.9577,39.0579,38.9067,39.0039,152258.47430819,0
+HDV.US,D,20120419,000000,39.0647,39.0736,38.7614,38.8939,108575.64411176,0
+HDV.US,D,20120420,000000,38.9607,39.3269,38.9607,39.1885,91864.099751662,0
+HDV.US,D,20120423,000000,38.943,38.9676,38.8251,38.9067,203226.18943409,0
+HDV.US,D,20120424,000000,38.9744,39.2925,38.9744,39.2189,195110.25933442,0
+HDV.US,D,20120425,000000,39.3062,39.5193,39.3062,39.485,254826.35437703,0
+HDV.US,D,20120426,000000,39.4427,39.8404,39.429,39.7933,227386.58719475,0
+HDV.US,D,20120427,000000,39.8218,39.8758,39.7609,39.7737,364839.01409559,0
+HDV.US,D,20120430,000000,39.7658,39.8679,39.7511,39.8395,997667.68995163,0
+HDV.US,D,20120501,000000,39.8139,40.1566,39.7933,40.0064,741247.48056067,0
+HDV.US,D,20120502,000000,39.9258,39.9631,39.8306,39.9534,254412.86866734,0
+HDV.US,D,20120503,000000,39.916,40.0143,39.8081,39.8758,264841.67080321,0
+HDV.US,D,20120504,000000,39.7541,39.8218,39.5449,39.5753,302672.55792614,0
+HDV.US,D,20120507,000000,39.3897,39.6509,39.3338,39.5655,181201.45554833,0
+HDV.US,D,20120508,000000,39.429,39.594,39.3652,39.5753,179329.56703997,0
+HDV.US,D,20120509,000000,39.2925,39.4487,39.1197,39.3062,474958.60977356,0
+HDV.US,D,20120510,000000,39.5193,39.6892,39.4938,39.5822,463180.37767383,0
+HDV.US,D,20120511,000000,39.54,39.8621,39.54,39.6156,227902.935113,0
+HDV.US,D,20120514,000000,39.3897,39.5449,39.1963,39.4349,181322.64963566,0
+HDV.US,D,20120515,000000,39.3897,39.4771,39.1806,39.2768,278871.66867662,0
+HDV.US,D,20120516,000000,39.3818,39.4634,39.2768,39.3269,188607.53456514,0
+HDV.US,D,20120517,000000,39.3465,39.4173,39.1541,39.1541,449003.72477039,0
+HDV.US,D,20120518,000000,39.321,39.3652,39.0303,39.0736,221039.68339487,0
+HDV.US,D,20120521,000000,39.1756,39.1806,38.9901,39.1756,679970.1205108,0
+HDV.US,D,20120522,000000,39.1609,39.3584,39.05,39.1963,216786.68752385,0
+HDV.US,D,20120523,000000,39.0451,39.1609,38.6877,38.9351,322889.56487917,0
+HDV.US,D,20120524,000000,39.0579,39.2503,39.0039,39.2258,508510.02164503,0
+HDV.US,D,20120525,000000,39.1806,39.3652,39.0991,39.1963,210177.02679515,0
+HDV.US,D,20120529,000000,39.3397,39.4487,39.2435,39.3976,285818.43228684,0
+HDV.US,D,20120530,000000,39.2189,39.3818,39.106,39.1373,188193.03041774,0
+HDV.US,D,20120531,000000,39.1609,39.4546,39.0009,39.2199,178470.00561392,0
+HDV.US,D,20120601,000000,38.8418,38.9597,38.6661,38.7112,410024.03991219,0
+HDV.US,D,20120604,000000,38.7485,38.833,38.6111,38.7898,148892.53768133,0
+HDV.US,D,20120605,000000,38.7299,38.9047,38.6336,38.8624,239672.00127335,0
+HDV.US,D,20120606,000000,39.0059,39.4114,38.9597,39.4114,394273.90074899,0
+HDV.US,D,20120607,000000,39.6696,39.6755,39.488,39.5479,280784.29469333,0
+HDV.US,D,20120608,000000,39.536,39.7992,39.536,39.7992,285082.10182354,0
+HDV.US,D,20120611,000000,40.0143,40.0143,39.6559,39.7118,317355.37437075,0
+HDV.US,D,20120612,000000,39.7658,39.9995,39.5862,39.9995,246315.27044642,0
+HDV.US,D,20120613,000000,39.97,40.2302,39.9396,40.0554,223778.26239325,0
+HDV.US,D,20120614,000000,40.1242,40.7222,40.1046,40.5533,478589.34020465,0
+HDV.US,D,20120615,000000,40.7635,40.7988,40.619,40.6927,551791.58738429,0
+HDV.US,D,20120618,000000,40.6033,40.8518,40.6033,40.785,410509.83469918,0
+HDV.US,D,20120619,000000,40.9578,41.0393,40.7782,40.8812,3920976.0120952,0
+HDV.US,D,20120620,000000,40.8174,40.8371,40.4659,40.6466,428770.42281402,0
+HDV.US,D,20120621,000000,40.6721,40.7635,40.1723,40.2165,3867754.4943202,0
+HDV.US,D,20120622,000000,40.4267,40.5071,40.3344,40.46,248606.75529073,0
+HDV.US,D,20120625,000000,40.1124,40.1252,39.9631,40.0613,328116.18719961,0
+HDV.US,D,20120626,000000,40.1792,40.2362,39.9936,40.1458,359249.8279509,0
+HDV.US,D,20120627,000000,40.2616,40.514,40.2616,40.4718,605621.1124713,0
+HDV.US,D,20120628,000000,40.3471,40.5582,40.1252,40.5503,449423.32110632,0
+HDV.US,D,20120629,000000,41.0227,41.166,40.9087,41.166,429371.30106208,0
+HDV.US,D,20120702,000000,41.1993,41.4429,41.1376,41.4429,510004.06976353,0
+HDV.US,D,20120703,000000,41.4498,41.4498,41.3261,41.4351,247204.36656601,0
+HDV.US,D,20120705,000000,41.3821,41.3821,41.1523,41.2347,465416.86688187,0
+HDV.US,D,20120706,000000,40.9362,41.1463,40.9362,41.1189,379521.8305402,0
+HDV.US,D,20120709,000000,41.0393,41.2691,41.0393,41.2416,639968.94263089,0
+HDV.US,D,20120710,000000,41.4232,41.4232,41.0285,41.1189,347366.69676719,0
+HDV.US,D,20120711,000000,41.1463,41.1993,40.9578,41.1189,553148.14641211,0
+HDV.US,D,20120712,000000,41.11,41.3202,41.0001,41.1925,1769502.9286518,0
+HDV.US,D,20120713,000000,41.2691,41.7002,41.2691,41.6864,481122.19478589,0
+HDV.US,D,20120716,000000,41.6373,41.7954,41.5725,41.704,606583.53610592,0
+HDV.US,D,20120717,000000,41.7689,42.1547,41.651,42.088,298560.10645889,0
+HDV.US,D,20120718,000000,42.0084,42.3335,41.9731,42.2736,391714.56678733,0
+HDV.US,D,20120719,000000,42.2912,42.2972,42.0261,42.1547,666516.55838046,0
+HDV.US,D,20120720,000000,41.9427,42.0124,41.8189,41.9064,279428.75410321,0
+HDV.US,D,20120723,000000,41.596,41.6933,41.4351,41.6373,485349.72971421,0
+HDV.US,D,20120724,000000,41.652,41.652,40.9608,41.2122,339230.39791335,0
+HDV.US,D,20120725,000000,41.3742,41.4085,41.1376,41.2543,363447.82818567,0
+HDV.US,D,20120726,000000,41.704,41.9701,41.704,41.8985,441839.01549053,0
+HDV.US,D,20120727,000000,42.0537,42.6781,42.0537,42.5514,334756.40105955,0
+HDV.US,D,20120730,000000,42.4994,42.6703,42.4111,42.5819,225412.85491552,0
+HDV.US,D,20120731,000000,42.5996,42.7832,42.5465,42.5465,505876.34173065,0
+HDV.US,D,20120801,000000,42.74,42.8106,42.4287,42.4847,345596.65202968,0
+HDV.US,D,20120802,000000,42.2815,42.305,41.8327,42.1322,2067509.0049972,0
+HDV.US,D,20120803,000000,42.6173,42.7125,42.523,42.5819,1411727.7985029,0
+HDV.US,D,20120806,000000,42.6496,42.8106,42.5976,42.6173,893227.92137441,0
+HDV.US,D,20120807,000000,42.7125,42.7125,42.3198,42.3276,716592.12207365,0
+HDV.US,D,20120808,000000,42.305,42.4169,42.195,42.3698,592542.33541772,0
+HDV.US,D,20120809,000000,42.3629,42.4542,42.305,42.3776,510810.67242872,0
+HDV.US,D,20120810,000000,42.305,42.5819,42.2156,42.5583,459819.53323551,0
+HDV.US,D,20120813,000000,42.5298,42.9531,42.3629,42.4768,431970.35409438,0
+HDV.US,D,20120814,000000,42.6221,42.6221,42.4454,42.5583,353550.65053369,0
+HDV.US,D,20120815,000000,42.4935,42.5583,42.4032,42.4169,598063.28623593,0
+HDV.US,D,20120816,000000,42.468,42.523,42.2746,42.4768,326432.70966732,0
+HDV.US,D,20120817,000000,42.5731,42.5731,42.2746,42.3355,346956.26637063,0
+HDV.US,D,20120820,000000,42.2746,42.305,42.2225,42.2667,237851.03465042,0
+HDV.US,D,20120821,000000,42.3433,42.3433,41.9515,41.9642,443608.04179033,0
+HDV.US,D,20120822,000000,41.9142,41.9642,41.763,41.8592,185259.92981703,0
+HDV.US,D,20120823,000000,41.8258,41.8258,41.5538,41.6108,427228.50812323,0
+HDV.US,D,20120824,000000,41.6108,42.0045,41.5411,41.9427,260977.71813686,0
+HDV.US,D,20120827,000000,41.9701,42.0389,41.8985,41.9299,163477.58410591,0
+HDV.US,D,20120828,000000,41.8671,42.0458,41.8003,41.9368,213321.96243925,0
+HDV.US,D,20120829,000000,41.9642,42.1371,41.8985,41.9761,295250.18390601,0
+HDV.US,D,20120830,000000,41.7826,41.8985,41.6933,41.7954,289311.67362727,0
+HDV.US,D,20120831,000000,41.9731,42.0781,41.7492,41.8121,239007.97988736,0
+HDV.US,D,20120904,000000,41.8022,42.0025,41.6796,41.9092,333366.23358734,0
+HDV.US,D,20120905,000000,41.9466,42.038,41.8356,41.8622,311335.38907532,0
+HDV.US,D,20120906,000000,42.0703,42.4356,42.0703,42.4297,433847.3347913,0
+HDV.US,D,20120907,000000,42.4464,42.4464,42.1616,42.2422,792055.30096632,0
+HDV.US,D,20120910,000000,42.2068,42.3276,42.1704,42.195,471956.25540866,0
+HDV.US,D,20120911,000000,42.2599,42.3776,42.2303,42.2382,232053.06877546,0
+HDV.US,D,20120912,000000,42.358,42.358,42.1547,42.195,388927.10277894,0
+HDV.US,D,20120913,000000,42.1547,42.7743,42.142,42.7469,410246.05933266,0
+HDV.US,D,20120914,000000,42.6644,42.6732,42.1518,42.2805,1625542.6847931,0
+HDV.US,D,20120917,000000,42.2343,42.3934,42.2343,42.3629,321744.84089472,0
+HDV.US,D,20120918,000000,42.3433,42.4356,42.2589,42.3934,307039.61882053,0
+HDV.US,D,20120919,000000,42.4395,42.6241,42.4169,42.5141,516435.50389321,0
+HDV.US,D,20120920,000000,42.4356,42.7498,42.4356,42.7233,204894.39040075,0
+HDV.US,D,20120921,000000,42.8922,42.9374,42.792,42.8215,1618889.231243,0
+HDV.US,D,20120924,000000,42.7832,42.9737,42.738,42.9108,1401187.9866568,0
+HDV.US,D,20120925,000000,43.0178,43.1386,42.738,42.7566,362678.9077157,0
+HDV.US,D,20120926,000000,42.7302,42.8755,42.7017,42.7106,326653.71065008,0
+HDV.US,D,20120927,000000,42.8077,42.8981,42.6241,42.7566,361306.05368453,0
+HDV.US,D,20120928,000000,42.6693,42.7076,42.4405,42.6201,335322.65242552,0
+HDV.US,D,20121001,000000,42.6879,42.9245,42.6123,42.6801,370545.32057677,0
+HDV.US,D,20121002,000000,42.8402,42.9315,42.5671,42.7498,518740.22842773,0
+HDV.US,D,20121003,000000,42.8402,43.0483,42.738,42.9432,248466.21088694,0
+HDV.US,D,20121004,000000,43.0728,43.2526,43.0483,43.1857,312657.32122106,0
+HDV.US,D,20121005,000000,43.3802,43.3949,43.1631,43.2594,320540.02908547,0
+HDV.US,D,20121008,000000,43.2004,43.226,43.011,43.2004,192454.17379044,0
+HDV.US,D,20121009,000000,43.12,43.1464,42.8283,42.8402,227495.56002956,0
+HDV.US,D,20121010,000000,42.8686,42.8686,42.52,42.5524,288288.14373015,0
+HDV.US,D,20121011,000000,42.7106,42.7419,42.3855,42.3855,253810.97198157,0
+HDV.US,D,20121012,000000,42.4356,42.5603,42.193,42.2363,170573.03962159,0
+HDV.US,D,20121015,000000,42.251,42.5838,42.1361,42.5524,186486.12881816,0
+HDV.US,D,20121016,000000,42.7017,42.9196,42.7017,42.8539,185039.94727197,0
+HDV.US,D,20121017,000000,42.9108,43.2133,42.8539,43.1857,230699.56506076,0
+HDV.US,D,20121018,000000,43.0974,43.4145,43.064,43.3115,208161.53856988,0
+HDV.US,D,20121019,000000,43.2967,43.2967,42.7106,42.7783,206296.77912547,0
+HDV.US,D,20121022,000000,42.7419,42.7783,42.4768,42.7154,525756.24580213,0
+HDV.US,D,20121023,000000,42.3355,42.4238,42.0497,42.199,785531.18900516,0
+HDV.US,D,20121024,000000,42.085,42.304,41.9731,42.0781,266964.09498789,0
+HDV.US,D,20121025,000000,42.3502,42.4768,42.1361,42.358,239758.56847859,0
+HDV.US,D,20121026,000000,42.2589,42.469,42.1833,42.304,211599.78427404,0
+HDV.US,D,20121031,000000,42.5308,42.5838,42.1214,42.251,304586.20238056,0
+HDV.US,D,20121101,000000,42.3619,42.5465,42.3335,42.3934,205267.13860209,0
+HDV.US,D,20121102,000000,42.6359,42.6359,42.1145,42.14,344352.12114979,0
+HDV.US,D,20121105,000000,42.0703,42.0781,41.7954,41.9731,834079.09613548,0
+HDV.US,D,20121106,000000,41.9928,42.2962,41.9535,42.092,271329.11900687,0
+HDV.US,D,20121107,000000,41.8022,41.8288,41.057,41.2376,659453.69287145,0
+HDV.US,D,20121108,000000,41.2298,41.4331,40.8832,40.8832,1045477.2297432,0
+HDV.US,D,20121109,000000,40.7438,41.1896,40.729,40.9087,424521.50069383,0
+HDV.US,D,20121112,000000,40.9608,41.0295,40.8046,40.8322,331566.65415627,0
+HDV.US,D,20121113,000000,40.7782,41.2033,40.6662,40.7919,361225.59710555,0
+HDV.US,D,20121114,000000,40.897,40.9451,40.2588,40.3717,479334.83660733,0
+HDV.US,D,20121115,000000,40.3638,40.4737,40.023,40.1596,396658.06342477,0
+HDV.US,D,20121116,000000,40.1596,40.4963,39.9798,40.464,238008.89249524,0
+HDV.US,D,20121119,000000,40.7782,40.9735,40.6662,40.9735,260659.96557178,0
+HDV.US,D,20121120,000000,40.9294,41.0227,40.729,41.004,214217.1691851,0
+HDV.US,D,20121121,000000,41.0491,41.0766,40.9451,41.0697,154481.72382602,0
+HDV.US,D,20121123,000000,41.2033,41.4988,41.1896,41.4988,220685.26707229,0
+HDV.US,D,20121126,000000,41.2946,41.4763,41.2515,41.4763,214029.77664671,0
+HDV.US,D,20121127,000000,41.4291,41.5892,41.2878,41.3192,196309.97895512,0
+HDV.US,D,20121128,000000,41.221,41.6471,41.0354,41.6177,211853.37526348,0
+HDV.US,D,20121129,000000,41.7492,41.8465,41.5804,41.7699,277450.94807315,0
+HDV.US,D,20121130,000000,41.8671,42.0212,41.7669,41.9447,304142.16353962,0
+HDV.US,D,20121203,000000,42.0781,42.092,41.8209,41.8543,324469.16176518,0
+HDV.US,D,20121204,000000,41.7787,41.9731,41.7492,41.7492,1321300.714358,0
+HDV.US,D,20121205,000000,41.7649,42.1459,41.7002,41.9535,993434.04439706,0
+HDV.US,D,20121206,000000,41.9662,42.1145,41.9466,41.9868,384205.62556196,0
+HDV.US,D,20121207,000000,42.0781,42.1361,41.8769,42.1214,421629.13760146,0
+HDV.US,D,20121210,000000,42.0163,42.193,42.0163,42.0781,302933.27797954,0
+HDV.US,D,20121211,000000,42.2059,42.4857,42.199,42.3355,573936.49691965,0
+HDV.US,D,20121212,000000,42.4464,42.6584,42.3502,42.3698,697800.92791262,0
+HDV.US,D,20121213,000000,42.3335,42.4032,42.0497,42.1076,332806.09284761,0
+HDV.US,D,20121214,000000,42.0781,42.1076,41.9191,41.9535,243097.00728731,0
+HDV.US,D,20121217,000000,42.0084,42.2363,42.0084,42.2059,253809.95354387,0
+HDV.US,D,20121218,000000,42.2343,42.4611,42.0644,42.4111,545604.57830466,0
+HDV.US,D,20121219,000000,42.4504,42.4504,42.092,42.092,271376.98557917,0
+HDV.US,D,20121220,000000,42.1214,42.2303,41.9711,42.2225,307539.67173544,0
+HDV.US,D,20121221,000000,41.8523,42.038,41.6913,41.8749,415264.92036054,0
+HDV.US,D,20121224,000000,41.7335,41.7473,41.6,41.6756,345905.23865538,0
+HDV.US,D,20121226,000000,41.7532,41.7532,41.4085,41.493,264321.24913413,0
+HDV.US,D,20121227,000000,41.5087,41.5843,41.0619,41.4498,388178.55106313,0
+HDV.US,D,20121228,000000,41.2122,41.3821,40.9774,40.9931,404182.28121577,0
+HDV.US,D,20121231,000000,40.8655,41.4831,40.8125,41.4605,457206.22207529,0
+HDV.US,D,20130102,000000,42.1842,42.5044,42.0428,42.4965,531053.14032446,0
+HDV.US,D,20130103,000000,42.5131,42.5357,42.3374,42.3875,337386.0072231,0
+HDV.US,D,20130104,000000,42.5495,42.6173,42.4356,42.5642,309101.95518041,0
+HDV.US,D,20130107,000000,42.4905,42.5357,42.3649,42.4808,166310.87781118,0
+HDV.US,D,20130108,000000,42.4356,42.4808,42.2382,42.2608,174502.17230129,0
+HDV.US,D,20130109,000000,42.3875,42.4651,42.3335,42.4356,1120360.9175797,0
+HDV.US,D,20130110,000000,42.628,42.737,42.523,42.7134,452857.49305965,0
+HDV.US,D,20130111,000000,42.8067,42.8922,42.7086,42.8273,369449.48160234,0
+HDV.US,D,20130114,000000,42.8539,42.8843,42.7773,42.845,271378.00401688,0
+HDV.US,D,20130115,000000,42.7282,42.8342,42.6929,42.7989,359890.42526961,0
+HDV.US,D,20130116,000000,42.737,42.7636,42.6496,42.6624,333953.87214518,0
+HDV.US,D,20130117,000000,42.845,43.0748,42.7557,42.9747,536207.45356759,0
+HDV.US,D,20130118,000000,42.7989,43.0129,42.7822,43.0061,288636.44942648,0
+HDV.US,D,20130122,000000,43.0238,43.1877,42.9196,43.1651,375234.20778708,0
+HDV.US,D,20130123,000000,43.0915,43.1877,43.0414,43.1809,761420.69469223,0
+HDV.US,D,20130124,000000,43.2996,43.4822,43.2555,43.3143,989504.91171735,0
+HDV.US,D,20130125,000000,43.4822,43.5932,43.3546,43.5932,310190.66509088,0
+HDV.US,D,20130128,000000,43.659,43.659,43.4892,43.5834,353339.83392801,0
+HDV.US,D,20130129,000000,43.5608,44.0744,43.5608,44.0204,258186.18037764,0
+HDV.US,D,20130130,000000,43.9978,44.1175,43.8721,43.9006,371834.66271583,0
+HDV.US,D,20130131,000000,43.818,43.9458,43.7612,43.7759,801943.31267893,0
+HDV.US,D,20130201,000000,44.0204,44.1677,43.9349,44.1391,396164.12113611,0
+HDV.US,D,20130204,000000,43.9055,43.9055,43.7023,43.7219,491371.75188505,0
+HDV.US,D,20130205,000000,43.9477,44.096,43.9055,43.9418,715388.32870209,0
+HDV.US,D,20130206,000000,43.8269,43.9772,43.7641,43.9703,307847.23992344,0
+HDV.US,D,20130207,000000,43.9772,43.9841,43.6963,43.9477,442534.60844549,0
+HDV.US,D,20130208,000000,44.0204,44.153,43.9909,44.0685,237556.70615263,0
+HDV.US,D,20130211,000000,44.0744,44.1735,43.9978,44.1391,211649.68772177,0
+HDV.US,D,20130212,000000,44.1598,44.3218,44.1018,44.2659,410780.73912966,0
+HDV.US,D,20130213,000000,44.3366,44.3513,44.1735,44.2884,315680.04434013,0
+HDV.US,D,20130214,000000,44.1018,44.1323,44.0027,44.0822,433915.57011777,0
+HDV.US,D,20130215,000000,44.1883,44.2383,43.9477,44.1274,241730.2638824,0
+HDV.US,D,20130219,000000,44.1971,44.5545,44.1971,44.5545,306076.17674821,0
+HDV.US,D,20130220,000000,44.5967,44.6615,44.4141,44.4298,444843.40673084,0
+HDV.US,D,20130221,000000,44.2727,44.4229,44.1461,44.3366,646515.46022164,0
+HDV.US,D,20130222,000000,44.4701,44.6124,44.3218,44.5967,417469.83799961,0
+HDV.US,D,20130225,000000,44.7254,44.9002,44.0547,44.0547,383755.47609477,0
+HDV.US,D,20130226,000000,44.2433,44.4141,44.1018,44.309,453083.58623096,0
+HDV.US,D,20130227,000000,44.2963,44.8314,44.2187,44.7323,541885.24379293,0
+HDV.US,D,20130228,000000,44.7185,44.9404,44.6615,44.6743,801970.81049706,0
+HDV.US,D,20130301,000000,44.4505,44.7843,44.4239,44.7647,412527.35979987,0
+HDV.US,D,20130304,000000,44.7254,45.0484,44.695,45.0346,448049.44863745,0
+HDV.US,D,20130305,000000,45.2566,45.4186,45.2566,45.3626,392734.02293361,0
+HDV.US,D,20130306,000000,45.4422,45.4559,45.2644,45.3479,446115.43542886,0
+HDV.US,D,20130307,000000,45.4039,45.4265,45.3174,45.34,457851.91158254,0
+HDV.US,D,20130308,000000,45.5109,45.5266,45.291,45.4039,375214.85747061,0
+HDV.US,D,20130311,000000,45.3744,45.4795,45.3164,45.4667,347349.38332614,0
+HDV.US,D,20130312,000000,45.5069,45.5649,45.4225,45.5285,262396.4018649,0
+HDV.US,D,20130313,000000,45.5521,45.6071,45.4166,45.5649,562597.21147232,0
+HDV.US,D,20130314,000000,45.5894,45.7671,45.5894,45.7593,325308.35443705,0
+HDV.US,D,20130315,000000,45.5571,45.6337,45.449,45.5944,259966.40949223,0
+HDV.US,D,20130318,000000,45.3164,45.6228,45.3037,45.4225,316480.53637907,0
+HDV.US,D,20130319,000000,45.5236,45.6071,45.3243,45.5069,344008.907642,0
+HDV.US,D,20130320,000000,45.7171,45.8663,45.7171,45.7947,355463.27655041,0
+HDV.US,D,20130321,000000,45.6121,45.7583,45.5335,45.6208,359015.58727793,0
+HDV.US,D,20130322,000000,45.7338,45.938,45.6729,45.9322,363247.19595709,0
+HDV.US,D,20130325,000000,46.0293,46.0971,45.6808,45.8183,4577480.3093626,0
+HDV.US,D,20130326,000000,46.0028,46.265,45.9733,46.2522,382268.55704024,0
+HDV.US,D,20130327,000000,46.0971,46.3377,46.0245,46.2866,301116.38510743,0
+HDV.US,D,20130328,000000,46.3377,46.5713,46.2571,46.5085,414717.00087332,0
+HDV.US,D,20130401,000000,46.4849,46.5439,46.372,46.5006,309732.36812202,0
+HDV.US,D,20130402,000000,46.6352,46.8767,46.6282,46.8335,275466.01297912,0
+HDV.US,D,20130403,000000,46.8708,46.9219,46.4359,46.5262,388119.48167604,0
+HDV.US,D,20130404,000000,46.5498,46.8404,46.5439,46.8011,297507.04186822,0
+HDV.US,D,20130405,000000,46.4064,46.7225,46.3603,46.6705,1449492.4871747,0
+HDV.US,D,20130408,000000,46.6135,46.8767,46.4938,46.8767,453040.8118472,0
+HDV.US,D,20130409,000000,46.9562,47.2478,46.8531,47.1182,563376.31631938,0
+HDV.US,D,20130410,000000,47.2607,47.7467,47.2607,47.6897,579448.2817985,0
+HDV.US,D,20130411,000000,47.5886,47.895,47.562,47.8252,604430.55878997,0
+HDV.US,D,20130412,000000,47.6818,47.895,47.6818,47.8654,4542758.712564,0
+HDV.US,D,20130415,000000,47.6465,47.786,47.1261,47.1349,639879.32011253,0
+HDV.US,D,20130416,000000,47.405,47.6662,47.2607,47.6102,485540.17756571,0
+HDV.US,D,20130417,000000,47.456,47.456,47.0829,47.3284,446120.5276174,0
+HDV.US,D,20130418,000000,47.4472,47.4472,47.1261,47.2528,513159.1897847,0
+HDV.US,D,20130419,000000,47.5247,47.9176,47.4669,47.895,306325.69398682,0
+HDV.US,D,20130422,000000,48.0157,48.2877,47.8724,48.2415,351945.59270497,0
+HDV.US,D,20130423,000000,48.3643,48.5567,47.9882,48.5509,595294.1541063,0
+HDV.US,D,20130424,000000,48.3878,48.4203,48.1492,48.3064,4177780.1725023,0
+HDV.US,D,20130425,000000,48.4624,48.6196,48.379,48.4438,469142.31201986,0
+HDV.US,D,20130426,000000,48.327,48.5695,48.2788,48.485,537052.75686571,0
+HDV.US,D,20130429,000000,48.541,48.8925,48.485,48.8208,310183.53602692,0
+HDV.US,D,20130430,000000,48.6991,48.8494,48.5636,48.8012,495634.93213316,0
+HDV.US,D,20130501,000000,48.595,48.7992,48.3201,48.3721,700490.62190099,0
+HDV.US,D,20130502,000000,48.436,48.6579,48.3515,48.6441,1113049.5532698,0
+HDV.US,D,20130503,000000,49.0417,49.0417,48.6706,48.7119,1790354.4222973,0
+HDV.US,D,20130506,000000,48.7119,48.7442,48.3878,48.4074,1585977.3982524,0
+HDV.US,D,20130507,000000,48.5509,48.7059,48.4497,48.6971,1023258.9926929,0
+HDV.US,D,20130508,000000,48.6912,48.7442,48.5636,48.6579,992230.25102552,0
+HDV.US,D,20130509,000000,48.6638,48.6912,48.2514,48.379,3169944.4004682,0
+HDV.US,D,20130510,000000,48.4556,48.537,48.273,48.537,432769.82769562,0
+HDV.US,D,20130513,000000,48.4939,48.6058,48.3515,48.595,479918.40141435,0
+HDV.US,D,20130514,000000,48.6284,49.0457,48.6058,49.0339,569136.59999911,0
+HDV.US,D,20130515,000000,49.0457,49.6034,49.0339,49.461,808271.88460005,0
+HDV.US,D,20130516,000000,49.3412,49.4011,49.1203,49.1547,368740.64895717,0
+HDV.US,D,20130517,000000,49.2342,49.4551,49.0752,49.4316,349986.11855366,0
+HDV.US,D,20130520,000000,49.4011,49.4699,49.2165,49.2902,392454.97100146,0
+HDV.US,D,20130521,000000,49.3688,49.3815,49.0752,49.3481,3318540.5727764,0
+HDV.US,D,20130522,000000,49.4473,49.8862,48.9475,49.1046,714246.66003078,0
+HDV.US,D,20130523,000000,48.6912,49.1743,48.6765,49.0417,1501022.3799158,0
+HDV.US,D,20130524,000000,48.7992,48.9073,48.5852,48.9073,253579.78662173,0
+HDV.US,D,20130528,000000,49.2902,49.5396,48.8768,49.0074,389280.50066381,0
+HDV.US,D,20130529,000000,48.7285,48.7285,48.0835,48.326,669239.86081319,0
+HDV.US,D,20130530,000000,48.3643,48.6853,48.3201,48.3358,7290275.5202673,0
+HDV.US,D,20130531,000000,48.1993,48.5509,47.6956,47.7025,548221.96321571,0
+HDV.US,D,20130603,000000,47.8331,48.2347,47.6662,48.2209,1361225.5094098,0
+HDV.US,D,20130604,000000,48.1925,48.4703,47.9539,48.1542,1255319.1905323,0
+HDV.US,D,20130605,000000,47.9823,48.106,47.565,47.6092,917047.14250269,0
+HDV.US,D,20130606,000000,47.565,48.0383,47.3087,48.0383,940235.95068936,0
+HDV.US,D,20130607,000000,48.3014,48.4203,48.0629,48.327,768134.23606719,0
+HDV.US,D,20130610,000000,48.5283,48.6058,48.3594,48.485,446477.99925311,0
+HDV.US,D,20130611,000000,48.1679,48.5509,48.0835,48.1266,349561.43002918,0
+HDV.US,D,20130612,000000,48.4723,48.5695,47.9371,47.9371,290933.02645933,0
+HDV.US,D,20130613,000000,47.8448,48.5999,47.8448,48.537,216667.53031194,0
+HDV.US,D,20130614,000000,48.484,48.6991,48.326,48.4065,288223.98215451,0
+HDV.US,D,20130617,000000,48.6579,48.8925,48.3515,48.6058,665485.89941937,0
+HDV.US,D,20130618,000000,48.6127,49.0035,48.6127,48.9298,349437.18062873,0
+HDV.US,D,20130619,000000,48.9514,48.9583,48.1002,48.1002,455526.81829385,0
+HDV.US,D,20130620,000000,47.6818,47.7271,46.7392,46.8286,1295242.9671463,0
+HDV.US,D,20130621,000000,47.2381,47.3873,46.809,47.1702,471236.2199487,0
+HDV.US,D,20130624,000000,46.755,47.2508,46.4829,46.8463,764992.35573622,0
+HDV.US,D,20130625,000000,47.2224,47.402,46.8767,47.2508,378332.29529658,0
+HDV.US,D,20130626,000000,47.5601,47.9194,47.453,47.7575,566373.57849574,0
+HDV.US,D,20130627,000000,48.0383,48.2848,47.9381,47.9539,553997.52346107,0
+HDV.US,D,20130628,000000,48.328,48.4762,48,48,372427.39346222,0
+HDV.US,D,20130701,000000,47.889,48.1002,47.6455,47.7172,338633.59341611,0
+HDV.US,D,20130702,000000,47.6818,47.999,47.4717,47.6731,337707.83353901,0
+HDV.US,D,20130703,000000,47.5601,47.8527,47.402,47.7104,247006.78965055,0
+HDV.US,D,20130705,000000,47.9381,48.0127,47.5159,47.999,462187.40090796,0
+HDV.US,D,20130708,000000,48.2552,48.4134,48.1266,48.2621,327653.81647991,0
+HDV.US,D,20130709,000000,48.4929,48.6589,48.435,48.5636,396400.3986845,0
+HDV.US,D,20130710,000000,48.5136,48.8218,48.5136,48.6519,431182.08330795,0
+HDV.US,D,20130711,000000,49.1812,49.3884,49.079,49.354,729485.54346427,0
+HDV.US,D,20130712,000000,49.2804,49.3678,49.1086,49.3079,388339.46422109,0
+HDV.US,D,20130715,000000,49.3403,49.5553,49.2018,49.5327,432811.58364167,0
+HDV.US,D,20130716,000000,49.5553,49.5985,49.3678,49.4699,591025.88166964,0
+HDV.US,D,20130717,000000,49.5985,49.6986,49.3757,49.4404,302471.92569755,0
+HDV.US,D,20130718,000000,49.3628,49.5082,49.2627,49.3324,407764.12663684,0
+HDV.US,D,20130719,000000,49.079,49.1871,48.979,49.1871,767562.89251268,0
+HDV.US,D,20130722,000000,49.2096,49.3079,49.0869,49.1959,269284.09608804,0
+HDV.US,D,20130723,000000,49.3628,49.3628,49.1596,49.2627,344505.90524379,0
+HDV.US,D,20130724,000000,49.3167,49.3167,48.8641,49.0035,348199.77881281,0
+HDV.US,D,20130725,000000,48.8444,49.2018,48.7364,49.1645,322669.58233412,0
+HDV.US,D,20130726,000000,48.9956,49.3403,48.8012,49.3324,375359.47562523,0
+HDV.US,D,20130729,000000,49.2461,49.4404,49.2244,49.3079,289549.98805108,0
+HDV.US,D,20130730,000000,49.4954,49.5829,49.1871,49.2892,282933.19825843,0
+HDV.US,D,20130731,000000,49.3805,49.5327,49.1528,49.2156,294110.5521101,0
+HDV.US,D,20130801,000000,49.5769,49.5829,49.3678,49.568,295010.85104449,0
+HDV.US,D,20130802,000000,49.5013,49.6525,49.3678,49.6525,298189.39513297,0
+HDV.US,D,20130805,000000,49.5622,49.5985,49.462,49.517,1290499.0842997,0
+HDV.US,D,20130806,000000,49.4954,49.4954,49.2461,49.3403,282855.79699258,0
+HDV.US,D,20130807,000000,49.1959,49.4168,49.1596,49.3628,345662.85048074,0
+HDV.US,D,20130808,000000,49.4404,49.5082,49.1959,49.4071,340407.71190446,0
+HDV.US,D,20130809,000000,49.3324,49.4011,48.9956,49.1871,324085.21074904,0
+HDV.US,D,20130812,000000,49.0094,49.1645,48.9583,49.079,364359.32993486,0
+HDV.US,D,20130813,000000,49.1723,49.2018,48.8788,49.0742,303180.75834272,0
+HDV.US,D,20130814,000000,48.979,49.0496,48.6863,48.7571,466665.47151259,0
+HDV.US,D,20130815,000000,48.4929,48.4987,48.1002,48.1473,593165.61929537,0
+HDV.US,D,20130816,000000,48.0746,48.0746,47.6897,47.839,390239.8689853,0
+HDV.US,D,20130819,000000,47.7104,47.9381,47.6455,47.6455,395880.99545313,0
+HDV.US,D,20130820,000000,47.6818,47.999,47.6524,47.7467,1333742.9678438,0
+HDV.US,D,20130821,000000,47.6662,47.7388,47.3363,47.3578,671166.74495783,0
+HDV.US,D,20130822,000000,47.4609,47.7172,47.3578,47.6318,696014.58817178,0
+HDV.US,D,20130823,000000,47.9057,48.2258,47.786,48.1836,575531.37037129,0
+HDV.US,D,20130826,000000,48.2141,48.2141,47.7388,47.7525,363924.45703329,0
+HDV.US,D,20130827,000000,47.3647,47.6013,47.3578,47.3794,730209.65267507,0
+HDV.US,D,20130828,000000,47.35,47.5729,47.2783,47.402,349795.67070216,0
+HDV.US,D,20130829,000000,47.4167,47.7025,47.4167,47.4717,434717.08059442,0
+HDV.US,D,20130830,000000,47.947,47.947,47.6799,47.8037,436994.30731081,0
+HDV.US,D,20130903,000000,47.5473,47.5473,46.965,47.077,522798.70269642,0
+HDV.US,D,20130904,000000,47.0142,47.4639,46.9857,47.3961,378363.86686555,0
+HDV.US,D,20130905,000000,47.4443,47.4933,47.2224,47.2881,215139.87374907,0
+HDV.US,D,20130906,000000,47.4236,47.5798,47.0515,47.3303,619628.70471511,0
+HDV.US,D,20130909,000000,47.4717,47.6662,47.4099,47.6386,699218.59320297,0
+HDV.US,D,20130910,000000,47.8969,47.9823,47.786,47.9823,442991.88697664,0
+HDV.US,D,20130911,000000,47.9735,48.2386,47.9381,48.1993,737296.96068908,0
+HDV.US,D,20130912,000000,48.2552,48.3574,48.1542,48.1836,407105.19743939,0
+HDV.US,D,20130913,000000,48.3485,48.5283,48.3417,48.4987,439959.99791819,0
+HDV.US,D,20130916,000000,48.9377,49.0251,48.7059,48.7708,202931.86093632,0
+HDV.US,D,20130917,000000,48.8728,48.9877,48.8091,48.922,362931.48026742,0
+HDV.US,D,20130918,000000,48.9151,49.6623,48.7571,49.5769,417524.83363588,0
+HDV.US,D,20130919,000000,49.6525,49.6525,49.4011,49.5082,240657.84897526,0
+HDV.US,D,20130920,000000,49.5464,49.5464,49.0447,49.0496,214355.67671346,0
+HDV.US,D,20130923,000000,48.9377,48.9643,48.7285,48.9151,206977.0955148,0
+HDV.US,D,20130924,000000,48.8728,48.9446,48.6765,48.7276,361326.4224387,0
+HDV.US,D,20130925,000000,48.7639,48.7708,48.4467,48.4467,174077.48377682,0
+HDV.US,D,20130926,000000,48.5479,48.651,48.382,48.5685,143503.98376524,0
+HDV.US,D,20130927,000000,48.4104,48.4241,48.1286,48.2592,173279.02861329,0
+HDV.US,D,20130930,000000,48.0069,48.0599,47.8252,47.9539,233958.56572822,0
+HDV.US,D,20131001,000000,48,48.3142,48,48.2415,530022.48136338,0
+HDV.US,D,20131002,000000,48.0285,48.1561,47.785,48.1335,329511.44686035,0
+HDV.US,D,20131003,000000,48.0343,48.0559,47.6426,47.7505,376228.20299065,0
+HDV.US,D,20131004,000000,47.8331,47.9194,47.6563,47.889,179208.37295264,0
+HDV.US,D,20131007,000000,47.6151,47.9597,47.5915,47.7368,241856.55015826,0
+HDV.US,D,20131008,000000,47.7172,47.8134,47.4629,47.4629,705118.40284878,0
+HDV.US,D,20131009,000000,47.5189,47.7948,47.4314,47.506,500927.75290465,0
+HDV.US,D,20131010,000000,47.9057,48.2887,47.7948,48.2887,215243.75439534,0
+HDV.US,D,20131011,000000,48.2887,48.4605,48.2161,48.4605,344235.0008133,0
+HDV.US,D,20131014,000000,48.2798,48.5979,48.2022,48.5979,1006812.242137,0
+HDV.US,D,20131015,000000,48.5273,48.593,48.2161,48.2209,215495.30850936,0
+HDV.US,D,20131016,000000,48.3594,48.8728,48.3594,48.8581,261551.09856678,0
+HDV.US,D,20131017,000000,48.8355,49.4297,48.8355,49.3785,512673.39499771,0
+HDV.US,D,20131018,000000,49.5317,49.5396,49.3138,49.5003,268636.36970538,0
+HDV.US,D,20131021,000000,49.5612,49.5612,49.4149,49.5612,225721.44154122,0
+HDV.US,D,20131022,000000,49.6388,50.0953,49.568,49.9943,2491165.8520764,0
+HDV.US,D,20131023,000000,49.7919,50.0384,49.7919,49.952,1829605.0115859,0
+HDV.US,D,20131024,000000,50.0326,50.0326,49.8587,49.9058,158039.12674209,0
+HDV.US,D,20131025,000000,49.8784,50.1749,49.8204,50.166,181243.21149439,0
+HDV.US,D,20131028,000000,50.1749,50.5137,50.1493,50.4341,862234.82502689,0
+HDV.US,D,20131029,000000,50.5774,50.929,50.5529,50.9054,315509.96524279,0
+HDV.US,D,20131030,000000,50.985,51.0311,50.4194,50.5529,1427232.4941783,0
+HDV.US,D,20131031,000000,50.5686,50.7669,50.3516,50.442,216719.47063508,0
+HDV.US,D,20131101,000000,50.493,50.7238,50.4067,50.5893,1627996.1012331,0
+HDV.US,D,20131104,000000,50.709,50.8199,50.5137,50.7425,221519.36755562,0
+HDV.US,D,20131105,000000,50.5363,50.6756,50.4282,50.4577,952376.74661335,0
+HDV.US,D,20131106,000000,50.604,50.9555,50.604,50.9368,662042.56152666,0
+HDV.US,D,20131107,000000,51.0497,51.0497,50.3998,50.4665,759171.98423168,0
+HDV.US,D,20131108,000000,50.4665,50.7631,50.1327,50.7512,224352.66126089,0
+HDV.US,D,20131111,000000,50.7582,50.8416,50.6756,50.7238,94468.244972502,0
+HDV.US,D,20131112,000000,50.6482,50.8043,50.5774,50.709,197613.57922211,0
+HDV.US,D,20131113,000000,50.4665,50.9054,50.4665,50.8917,147465.70645161,0
+HDV.US,D,20131114,000000,50.9702,51.3208,50.9702,51.1902,238886.78580004,0
+HDV.US,D,20131115,000000,51.2383,51.3905,51.0949,51.3836,139036.09753769,0
+HDV.US,D,20131118,000000,51.4062,51.471,51.2903,51.3129,276400.9387956,0
+HDV.US,D,20131119,000000,51.2383,51.4209,51.2108,51.3266,290747.67079637,0
+HDV.US,D,20131120,000000,51.3472,51.5447,50.9702,51.1176,245529.0365354,0
+HDV.US,D,20131121,000000,51.1715,51.3051,51.0743,51.251,161707.5393684,0
+HDV.US,D,20131122,000000,51.2039,51.3551,51.035,51.3325,162939.84899578,0
+HDV.US,D,20131125,000000,51.3551,51.4258,51.2108,51.251,223404.4957542,0
+HDV.US,D,20131126,000000,51.2599,51.2903,51.0429,51.0429,261090.76472251,0
+HDV.US,D,20131127,000000,51.0429,51.0497,50.8769,51.0243,186965.8129789,0
+HDV.US,D,20131129,000000,51.0243,51.2108,50.8828,50.929,495595.21306253,0
+HDV.US,D,20131202,000000,50.8917,50.9142,50.6482,50.7159,361734.81595984,0
+HDV.US,D,20131203,000000,50.6137,50.7512,50.442,50.6639,430613.79506655,0
+HDV.US,D,20131204,000000,50.4577,50.6865,50.166,50.5294,222725.19780258,0
+HDV.US,D,20131205,000000,50.4498,50.4665,50.2191,50.2632,139499.48669509,0
+HDV.US,D,20131206,000000,50.6756,50.8995,50.6639,50.8612,653412.32038415,0
+HDV.US,D,20131209,000000,51.0007,51.0497,50.7826,51.0066,186078.75373473,0
+HDV.US,D,20131210,000000,50.9427,50.9427,50.5942,50.6639,398977.04608722,0
+HDV.US,D,20131211,000000,50.6806,50.7002,50.1602,50.2269,218199.26062565,0
+HDV.US,D,20131212,000000,50.2406,50.2564,49.7566,49.8204,326154.67617287,0
+HDV.US,D,20131213,000000,49.9657,49.9657,49.6525,49.7704,198811.2619674,0
+HDV.US,D,20131216,000000,49.9588,50.2043,49.8351,49.9058,184109.09520634,0
+HDV.US,D,20131217,000000,49.8911,49.8911,49.5897,49.6692,194854.63146957,0
+HDV.US,D,20131218,000000,49.8272,50.5893,49.4297,50.5607,706181.65181654,0
+HDV.US,D,20131219,000000,50.4341,50.5607,50.2338,50.5205,357919.7483035,0
+HDV.US,D,20131220,000000,50.5774,50.7826,50.5294,50.6137,230305.42966754,0
+HDV.US,D,20131223,000000,50.8435,50.8485,50.599,50.6943,316292.12540299,0
+HDV.US,D,20131224,000000,50.6756,50.8946,50.6756,50.8435,119283.49817977,0
+HDV.US,D,20131226,000000,50.8848,51.1057,50.8848,51.0821,180902.03486202,0
+HDV.US,D,20131227,000000,51.201,51.2402,51.1057,51.1863,157357.79191505,0
+HDV.US,D,20131230,000000,51.2098,51.2157,51.0821,51.201,372158.52590716,0
+HDV.US,D,20131231,000000,51.2402,51.3178,51.09,51.2491,161156.56456806,0
+HDV.US,D,20140102,000000,51.0821,51.1146,50.5942,50.7169,1195014.4384941,0
+HDV.US,D,20140103,000000,50.8062,50.9015,50.6129,50.7002,653795.25296257,0
+HDV.US,D,20140106,000000,50.8062,50.8062,50.5048,50.6129,407587.93691326,0
+HDV.US,D,20140107,000000,50.7984,50.9977,50.7336,50.8946,997946.74188378,0
+HDV.US,D,20140108,000000,50.8219,50.8219,50.4263,50.552,278138.39352643,0
+HDV.US,D,20140109,000000,50.7522,50.7522,50.4125,50.5677,240844.22307593,0
+HDV.US,D,20140110,000000,50.6717,50.7984,50.552,50.6717,305147.36155799,0
+HDV.US,D,20140113,000000,50.5764,50.8219,50.4125,50.44,468909.08978459,0
+HDV.US,D,20140114,000000,50.5353,50.7739,50.4793,50.7435,638164.27101128,0
+HDV.US,D,20140115,000000,50.8219,50.9653,50.7336,50.7984,509187.28272124,0
+HDV.US,D,20140116,000000,50.7739,50.9447,50.7002,50.9447,452524.46392896,0
+HDV.US,D,20140117,000000,50.8485,50.8554,50.5804,50.6482,504181.66138357,0
+HDV.US,D,20140121,000000,50.9231,50.9515,50.5284,50.8131,383481.51635116,0
+HDV.US,D,20140122,000000,50.9074,50.9074,50.7522,50.8298,244100.16843026,0
+HDV.US,D,20140123,000000,50.599,50.603,50.2966,50.4724,438103.38597545,0
+HDV.US,D,20140124,000000,50.332,50.5598,49.8145,49.8145,334933.60922084,0
+HDV.US,D,20140127,000000,49.8655,49.9883,49.6437,49.6692,816138.29746113,0
+HDV.US,D,20140128,000000,49.7399,49.9598,49.7075,49.9441,2488283.6733612,0
+HDV.US,D,20140129,000000,49.5799,49.5799,49.2382,49.4188,405244.51174581,0
+HDV.US,D,20140130,000000,49.6613,49.7183,49.41,49.6172,717728.69855642,0
+HDV.US,D,20140131,000000,49.1223,49.574,48.8964,49.2961,904911.43876724,0
+HDV.US,D,20140203,000000,49.2666,49.3167,48.2121,48.2828,453597.89727379,0
+HDV.US,D,20140204,000000,48.4624,48.5725,48.3103,48.5155,402015.0457719,0
+HDV.US,D,20140205,000000,48.4134,48.5892,48.2749,48.4055,708807.18422926,0
+HDV.US,D,20140206,000000,48.5725,48.9102,48.5302,48.8886,486682.86467473,0
+HDV.US,D,20140207,000000,49.0987,49.4571,48.9819,49.4345,147736.61088209,0
+HDV.US,D,20140210,000000,49.4188,49.6103,49.3255,49.6103,260765.88309348,0
+HDV.US,D,20140211,000000,49.6516,50.2446,49.5966,50.1503,841599.24017564,0
+HDV.US,D,20140212,000000,50.17,50.2014,49.8862,49.9736,276016.98777946,0
+HDV.US,D,20140213,000000,49.7252,50.3251,49.7075,50.2878,2197716.2660393,0
+HDV.US,D,20140214,000000,50.1926,50.6943,50.1268,50.6383,1237417.0924908,0
+HDV.US,D,20140218,000000,50.6305,50.6305,50.4037,50.4037,203927.89301531,0
+HDV.US,D,20140219,000000,50.3909,50.6639,50.222,50.2319,656542.99790032,0
+HDV.US,D,20140220,000000,50.2966,50.7248,50.2515,50.5942,3267639.0561015,0
+HDV.US,D,20140221,000000,50.6482,50.7739,50.3978,50.3978,200493.72106197,0
+HDV.US,D,20140224,000000,50.4645,50.8622,50.4577,50.499,228446.78084938,0
+HDV.US,D,20140225,000000,50.4793,50.7522,50.44,50.5284,352136.04055647,0
+HDV.US,D,20140226,000000,50.5804,50.7002,50.3684,50.4724,178896.73101382,0
+HDV.US,D,20140227,000000,50.3684,50.6806,50.3684,50.6806,203234.33693576,0
+HDV.US,D,20140228,000000,50.7326,51.0694,50.6226,50.9074,471802.47131467,0
+HDV.US,D,20140303,000000,50.5117,50.6943,50.3477,50.599,243732.51241746,0
+HDV.US,D,20140304,000000,50.9791,51.2972,50.9791,51.2295,215733.62293318,0
+HDV.US,D,20140305,000000,51.2491,51.2491,50.9408,51.0105,162311.47292958,0
+HDV.US,D,20140306,000000,51.0763,51.1764,51.0271,51.0821,194842.41021707,0
+HDV.US,D,20140307,000000,51.194,51.194,50.9447,51.1332,1017201.3252022,0
+HDV.US,D,20140310,000000,51.1146,51.2157,50.9574,51.2098,157385.28973319,0
+HDV.US,D,20140311,000000,51.2579,51.2579,50.9408,51.0036,251561.24308332,0
+HDV.US,D,20140312,000000,50.8554,51.1863,50.8485,51.1863,786494.63107747,0
+HDV.US,D,20140313,000000,51.3021,51.3748,50.8485,50.9074,507403.99829352,0
+HDV.US,D,20140314,000000,50.8062,51.1686,50.8062,50.9977,339875.06898287,0
+HDV.US,D,20140317,000000,51.2236,51.4768,51.194,51.4189,524909.9240663,0
+HDV.US,D,20140318,000000,51.4631,51.6743,51.4484,51.5721,701448.97178475,0
+HDV.US,D,20140319,000000,51.6222,51.7037,50.9515,51.1764,376888.15062581,0
+HDV.US,D,20140320,000000,51.0763,51.4838,51.0036,51.4768,121911.06746791,0
+HDV.US,D,20140321,000000,51.6457,51.9237,51.3974,51.3974,147099.06887652,0
+HDV.US,D,20140324,000000,51.4562,51.5653,51.2736,51.3826,265597.35158298,0
+HDV.US,D,20140325,000000,51.5711,51.8883,51.5505,51.8126,227574.99817083,0
+HDV.US,D,20140326,000000,51.9973,52.2182,51.8579,51.8579,328908.53173688,0
+HDV.US,D,20140327,000000,51.8275,52.0935,51.7626,51.9805,400799.03114786,0
+HDV.US,D,20140328,000000,52.123,52.2633,52.0277,52.1603,1412643.3740029,0
+HDV.US,D,20140331,000000,52.3901,52.5805,52.3576,52.5393,536440.67580285,0
+HDV.US,D,20140401,000000,52.5491,52.6208,52.3125,52.4695,746997.57986331,0
+HDV.US,D,20140402,000000,52.5324,52.6591,52.3901,52.6011,604505.92318041,0
+HDV.US,D,20140403,000000,52.6964,52.7789,52.5491,52.6591,1054066.7333774,0
+HDV.US,D,20140404,000000,52.8869,52.9959,52.5491,52.5717,267528.30947844,0
+HDV.US,D,20140407,000000,52.5059,52.7023,52.3341,52.3429,318474.63741247,0
+HDV.US,D,20140408,000000,52.3429,52.7337,52.2987,52.6827,302422.02224983,0
+HDV.US,D,20140409,000000,52.8221,52.9674,52.6434,52.9546,652040.48479069,0
+HDV.US,D,20140410,000000,52.9016,53.101,52.3429,52.4028,305496.68569203,0
+HDV.US,D,20140411,000000,52.1966,52.4921,52.1887,52.2457,279863.62700477,0
+HDV.US,D,20140414,000000,52.557,52.6365,52.2633,52.6011,258864.45989155,0
+HDV.US,D,20140415,000000,52.7092,53.1068,52.6827,53.1068,278351.24700753,0
+HDV.US,D,20140416,000000,53.3003,53.4927,53.262,53.4927,469315.44643032,0
+HDV.US,D,20140417,000000,53.3602,53.5438,53.3523,53.4976,151454.92695612,0
+HDV.US,D,20140421,000000,53.5162,53.645,53.3886,53.638,282114.37434073,0
+HDV.US,D,20140422,000000,53.645,53.7883,53.5251,53.6891,467185.89318168,0
+HDV.US,D,20140423,000000,53.4711,53.5918,53.3886,53.4475,192429.73128543,0
+HDV.US,D,20140424,000000,53.534,53.5811,53.3346,53.4475,150257.24421082,0
+HDV.US,D,20140425,000000,53.4299,53.5162,53.2924,53.4927,183983.82736818,0
+HDV.US,D,20140428,000000,53.6999,54.1447,53.6528,54.073,260762.82778034,0
+HDV.US,D,20140429,000000,54.2979,54.3656,54.1889,54.2262,819334.15499065,0
+HDV.US,D,20140430,000000,54.1889,54.3224,54.1358,54.2723,349195.8108918,0
+HDV.US,D,20140501,000000,54.292,54.3372,54.0485,54.1948,276462.04505811,0
+HDV.US,D,20140502,000000,54.2036,54.2095,53.8589,53.9159,204502.29188295,0
+HDV.US,D,20140505,000000,53.7166,53.9984,53.6528,53.9817,170616.83244306,0
+HDV.US,D,20140506,000000,53.9002,53.9002,53.6311,53.6311,354802.31047754,0
+HDV.US,D,20140507,000000,53.7716,54.0799,53.7166,54.0574,316391.93229842,0
+HDV.US,D,20140508,000000,53.9689,54.2468,53.9248,54.02,665524.6000523,0
+HDV.US,D,20140509,000000,54.0485,54.129,53.8589,53.9689,327717.97805554,0
+HDV.US,D,20140512,000000,54.1948,54.2723,53.8933,54.02,424326.97909149,0
+HDV.US,D,20140513,000000,54.0868,54.1358,53.9817,54.0956,267135.19252293,0
+HDV.US,D,20140514,000000,53.9984,54.2644,53.9984,54.1211,463071.40483901,0
+HDV.US,D,20140515,000000,54.0338,54.1015,53.7254,53.7883,302300.82816251,0
+HDV.US,D,20140516,000000,53.8865,53.9473,53.7254,53.9473,270866.74828718,0
+HDV.US,D,20140519,000000,53.7843,53.8216,53.6528,53.7716,347299.47987842,0
+HDV.US,D,20140520,000000,53.7962,53.7962,53.422,53.5162,233545.08001853,0
+HDV.US,D,20140521,000000,53.6528,53.8678,53.6067,53.8452,227296.96467639,0
+HDV.US,D,20140522,000000,53.804,54.0269,53.804,53.9532,261760.89673476,0
+HDV.US,D,20140523,000000,53.9984,54.0406,53.9336,53.9395,473160.0487802,0
+HDV.US,D,20140527,000000,54.1074,54.1074,53.9758,54.0406,735868.09258394,0
+HDV.US,D,20140528,000000,54.1358,54.2095,54.0485,54.1015,561671.45159522,0
+HDV.US,D,20140529,000000,54.2321,54.3293,54.0956,54.3293,874748.36915222,0
+HDV.US,D,20140530,000000,54.3372,54.6072,54.2851,54.5817,1409107.3582787,0
+HDV.US,D,20140602,000000,54.6621,54.6621,54.4315,54.4972,1315423.3103418,0
+HDV.US,D,20140603,000000,54.4402,54.5119,54.3656,54.4619,300796.59566693,0
+HDV.US,D,20140604,000000,54.4098,54.5051,54.3293,54.4903,226425.18199785,0
+HDV.US,D,20140605,000000,54.5728,54.724,54.3872,54.7093,355707.70160046,0
+HDV.US,D,20140606,000000,54.7977,54.8429,54.6621,54.7171,240901.25558761,0
+HDV.US,D,20140609,000000,54.7171,54.7653,54.6219,54.7044,335326.72617635,0
+HDV.US,D,20140610,000000,54.5915,54.8762,54.5915,54.8586,1270757.6877566,0
+HDV.US,D,20140611,000000,54.778,54.836,54.615,54.6621,737513.88792101,0
+HDV.US,D,20140612,000000,54.5728,54.6454,54.4688,54.5649,358603.12000595,0
+HDV.US,D,20140613,000000,54.778,54.9852,54.6965,54.9312,389927.20860876,0
+HDV.US,D,20140616,000000,54.9233,55.3446,54.9086,55.2493,267646.44825264,0
+HDV.US,D,20140617,000000,55.2405,55.2543,55.0805,55.2257,677651.13784836,0
+HDV.US,D,20140618,000000,55.2926,55.7658,55.2022,55.757,452631.39988835,0
+HDV.US,D,20140619,000000,55.7766,56.1164,55.7766,56.1164,295488.49832981,0
+HDV.US,D,20140620,000000,56.2853,56.3157,56.1537,56.2489,268269.73213029,0
+HDV.US,D,20140623,000000,56.2774,56.2853,56.0063,56.1242,580367.93104934,0
+HDV.US,D,20140624,000000,56.0594,56.1654,55.8453,55.8532,419433.38590176,0
+HDV.US,D,20140625,000000,55.756,56.0594,55.7403,56.0378,299965.55049673,0
+HDV.US,D,20140626,000000,55.9426,55.9426,55.5842,55.9112,364813.55315288,0
+HDV.US,D,20140627,000000,55.861,55.9112,55.6244,55.9112,379314.06924765,0
+HDV.US,D,20140630,000000,55.9112,56.0073,55.7983,55.8777,338710.99468197,0
+HDV.US,D,20140701,000000,56.0152,56.1998,55.8777,56.0801,665885.12700113,0
+HDV.US,D,20140702,000000,56.1271,56.1271,55.9426,56.0152,402575.18651163,0
+HDV.US,D,20140703,000000,56.1841,56.192,56.0594,56.192,85823.745702071,0
+HDV.US,D,20140707,000000,56.1095,56.2901,56.0801,56.1409,396364.75336471,0
+HDV.US,D,20140708,000000,56.1497,56.1704,56.0152,56.0672,983623.4339503,0
+HDV.US,D,20140709,000000,56.1654,56.2754,56.0535,56.192,265558.65095005,0
+HDV.US,D,20140710,000000,55.9632,56.1762,55.8374,56.1575,389654.26730287,0
+HDV.US,D,20140711,000000,56.0594,56.1654,55.8876,56.0319,284088.10661997,0
+HDV.US,D,20140714,000000,56.1998,56.2293,56.0888,56.1341,211018.25634244,0
+HDV.US,D,20140715,000000,56.1841,56.1841,55.7766,55.8944,493749.80393457,0
+HDV.US,D,20140716,000000,56.1497,56.3314,56.1183,56.3245,1197598.2149608,0
+HDV.US,D,20140717,000000,56.1409,56.3471,55.7403,55.7471,295105.56575139,0
+HDV.US,D,20140718,000000,55.8748,56.2675,55.8453,56.2214,527011.97949682,0
+HDV.US,D,20140721,000000,55.97,56.1095,55.917,56.0594,238249.24379447,0
+HDV.US,D,20140722,000000,56.1271,56.2754,56.0801,56.1998,208427.35081182,0
+HDV.US,D,20140723,000000,56.2214,56.2361,56.0378,56.1183,620362.99830301,0
+HDV.US,D,20140724,000000,56.1271,56.2361,56.0672,56.1704,857969.60790335,0
+HDV.US,D,20140725,000000,56.0594,56.1409,55.8532,55.9347,202485.78521995,0
+HDV.US,D,20140728,000000,55.8777,56.0378,55.7403,55.9632,469689.21306936,0
+HDV.US,D,20140729,000000,56.5032,56.5032,55.9906,56.0241,631956.89317748,0
+HDV.US,D,20140730,000000,56.1409,56.1409,55.5468,55.6568,1890768.3066124,0
+HDV.US,D,20140731,000000,55.4418,55.4418,54.6671,54.6671,366476.66193099,0
+HDV.US,D,20140801,000000,54.4716,54.9086,54.4716,54.6278,407414.8025028,0
+HDV.US,D,20140804,000000,54.6671,54.8507,54.3244,54.8065,401712.56977246,0
+HDV.US,D,20140805,000000,54.6121,54.675,54.0406,54.1721,559660.03712078,0
+HDV.US,D,20140806,000000,53.9994,54.4805,53.9994,54.3765,482347.37534932,0
+HDV.US,D,20140807,000000,54.5089,54.563,53.9473,54.0583,259457.19063794,0
+HDV.US,D,20140808,000000,54.131,54.7319,54.1143,54.7024,184347.40963014,0
+HDV.US,D,20140811,000000,54.9499,55.0294,54.7564,54.7907,214072.55103048,0
+HDV.US,D,20140812,000000,54.7319,54.8281,54.62,54.7907,279817.79730789,0
+HDV.US,D,20140813,000000,54.9322,55.1256,54.836,55.0735,324223.71827741,0
+HDV.US,D,20140814,000000,55.1835,55.3485,55.1079,55.3397,1056740.1323624,0
+HDV.US,D,20140815,000000,55.5321,55.5842,55.0019,55.3397,341452.62899347,0
+HDV.US,D,20140818,000000,55.6077,55.6165,55.4762,55.5557,502556.23480068,0
+HDV.US,D,20140819,000000,55.6451,55.8374,55.5252,55.8287,413616.06971035,0
+HDV.US,D,20140820,000000,55.8532,55.9112,55.6451,55.8748,373671.92434211,0
+HDV.US,D,20140821,000000,55.9426,56.1575,55.9347,56.0801,266676.89555408,0
+HDV.US,D,20140822,000000,56.0888,56.1183,55.861,55.9347,219420.36743823,0
+HDV.US,D,20140825,000000,56.1762,56.3039,56.1026,56.1654,294791.88693714,0
+HDV.US,D,20140826,000000,56.1841,56.3186,56.1341,56.1654,622846.96787424,0
+HDV.US,D,20140827,000000,56.2754,56.3186,56.1704,56.3186,241182.34439518,0
+HDV.US,D,20140828,000000,56.1762,56.3186,56.1575,56.3039,219782.93126249,0
+HDV.US,D,20140829,000000,56.3637,56.5326,56.245,56.5032,656269.03815672,0
+HDV.US,D,20140902,000000,56.4905,56.5032,56.0888,56.2607,329553.20280641,0
+HDV.US,D,20140903,000000,56.5032,56.5641,56.3559,56.4433,295433.50269354,0
+HDV.US,D,20140904,000000,56.4669,56.6152,56.2607,56.3991,638048.16911251,0
+HDV.US,D,20140905,000000,56.3991,56.7261,56.3245,56.7261,303430.27558132,0
+HDV.US,D,20140908,000000,56.6525,56.6525,56.3186,56.4345,254721.45529305,0
+HDV.US,D,20140909,000000,56.3471,56.3637,55.9504,56.0535,355776.95536465,0
+HDV.US,D,20140910,000000,56.0436,56.2293,55.8679,56.1998,255691.00799162,0
+HDV.US,D,20140911,000000,55.9985,56.3245,55.9759,56.3245,239839.02505756,0
+HDV.US,D,20140912,000000,56.298,56.298,55.7177,55.8679,2175312.6733259,0
+HDV.US,D,20140915,000000,55.9112,56.2528,55.8777,56.1341,438100.33066233,0
+HDV.US,D,20140916,000000,56.2155,56.6898,56.0801,56.5788,388611.38708928,0
+HDV.US,D,20140917,000000,56.6604,56.8666,56.4669,56.6152,1280372.7581633,0
+HDV.US,D,20140918,000000,56.7497,56.7693,56.5866,56.7497,2256192.9223905,0
+HDV.US,D,20140919,000000,56.9029,57.0442,56.8823,56.95,332289.74492937,0
+HDV.US,D,20140922,000000,56.8223,56.8666,56.6682,56.7497,352227.69995024,0
+HDV.US,D,20140923,000000,56.6682,56.6898,56.3471,56.3471,766725.73671622,0
+HDV.US,D,20140924,000000,56.3854,56.7507,56.3078,56.6967,381908.0300914,0
+HDV.US,D,20140925,000000,56.5857,56.5985,56.0339,56.0702,405520.50836484,0
+HDV.US,D,20140926,000000,56.1134,56.3756,55.861,56.2637,537583.36291188,0
+HDV.US,D,20140929,000000,55.9642,56.3236,55.8051,56.2715,456203.06093235,0
+HDV.US,D,20140930,000000,56.3441,56.4973,56.1055,56.2322,249387.89701321,0
+HDV.US,D,20141001,000000,56.1527,56.1527,55.6342,55.7167,366043.82590485,0
+HDV.US,D,20141002,000000,55.6558,55.7983,55.3446,55.6558,966671.53829098,0
+HDV.US,D,20141003,000000,56.1055,56.2107,55.7923,56.1448,583762.38393204,0
+HDV.US,D,20141006,000000,56.4217,56.4217,55.9366,56.1802,348994.16022551,0
+HDV.US,D,20141007,000000,56.0005,56.0918,55.5685,55.5772,430694.25164553,0
+HDV.US,D,20141008,000000,55.6284,56.5101,55.4555,56.4806,623306.2832808,0
+HDV.US,D,20141009,000000,56.3991,56.4806,55.4938,55.5145,746558.63321091,0
+HDV.US,D,20141010,000000,55.4389,55.9033,55.2543,55.2543,469498.76521786,0
+HDV.US,D,20141013,000000,55.1865,55.3907,54.4481,54.4845,682137.35595466,0
+HDV.US,D,20141014,000000,54.6877,54.9086,54.1398,54.3273,706261.0899578,0
+HDV.US,D,20141015,000000,53.7137,54.1034,52.8456,53.9532,2118220.0738205,0
+HDV.US,D,20141016,000000,53.4701,53.9827,53.1078,53.697,799516.37561938,0
+HDV.US,D,20141017,000000,54.186,54.4019,53.8855,54.2763,881434.41270905,0
+HDV.US,D,20141020,000000,54.237,54.7211,54.1487,54.7004,453138.58186723,0
+HDV.US,D,20141021,000000,54.9332,55.3672,54.7064,55.32,612207.34913269,0
+HDV.US,D,20141022,000000,55.4555,55.6941,55.2543,55.27,1219110.6746791,0
+HDV.US,D,20141023,000000,55.703,55.7108,55.3514,55.4182,671999.82700345,0
+HDV.US,D,20141024,000000,55.538,55.9769,55.4938,55.9513,416193.73555076,0
+HDV.US,D,20141027,000000,55.9445,56.0918,55.7255,55.9573,293015.73157337,0
+HDV.US,D,20141028,000000,56.2322,56.3167,55.9033,56.3078,617372.86519061,0
+HDV.US,D,20141029,000000,56.3933,56.6358,56.0614,56.4217,544827.51033301,0
+HDV.US,D,20141030,000000,56.2244,56.8547,56.1674,56.7585,2035695.0478566,0
+HDV.US,D,20141031,000000,57.3005,57.3673,56.9196,57.2711,279717.99041245,0
+HDV.US,D,20141103,000000,57.382,57.4596,57.1895,57.3496,698227.65331252,0
+HDV.US,D,20141104,000000,57.3251,57.5558,57.1669,57.4233,803785.66649375,0
+HDV.US,D,20141105,000000,57.8563,57.8563,57.4645,57.818,561276.2977643,0
+HDV.US,D,20141106,000000,57.7571,57.8759,57.4066,57.6373,507034.3054053,0
+HDV.US,D,20141107,000000,57.7502,57.8258,57.5489,57.8091,494590.01504416,0
+HDV.US,D,20141110,000000,57.8759,57.9899,57.5775,57.924,436478.97783026,0
+HDV.US,D,20141111,000000,58.0036,58.0036,57.818,57.8994,618375.00789586,0
+HDV.US,D,20141112,000000,57.6539,57.8994,57.6245,57.8023,628410.6930762,0
+HDV.US,D,20141113,000000,57.8611,58.1008,57.6373,57.765,253698.94383364,0
+HDV.US,D,20141114,000000,57.7571,57.869,57.6373,57.7571,192390.0122148,0
+HDV.US,D,20141117,000000,57.7571,57.9711,57.6176,57.9466,357738.46639138,0
+HDV.US,D,20141118,000000,57.9711,58.251,57.8916,58.1145,307037.58194512,0
+HDV.US,D,20141119,000000,58.0507,58.0645,57.8405,58.0281,435854.67551491,0
+HDV.US,D,20141120,000000,57.869,58.0802,57.8091,58.0713,249403.17357884,0
+HDV.US,D,20141121,000000,58.5426,58.5426,58.0124,58.2588,695863.85939091,0
+HDV.US,D,20141124,000000,58.3266,58.3796,57.9544,58.0203,434628.47651378,0
+HDV.US,D,20141125,000000,58.088,58.088,57.8091,57.9976,338623.40903903,0
+HDV.US,D,20141126,000000,58.0645,58.3118,58.0576,58.305,1909475.9888814,0
+HDV.US,D,20141128,000000,58.2657,58.5878,57.2042,58.3874,312185.78456199,0
+HDV.US,D,20141201,000000,58.2048,58.5122,58.1989,58.3325,390036.18144359,0
+HDV.US,D,20141202,000000,58.2971,58.6319,58.2912,58.5593,295932.53717076,0
+HDV.US,D,20141203,000000,58.4611,58.575,58.3384,58.5259,506695.16564834,0
+HDV.US,D,20141204,000000,58.5259,58.5505,58.1469,58.415,420740.04148187,0
+HDV.US,D,20141205,000000,58.415,58.4533,58.2421,58.3708,339370.94231713,0
+HDV.US,D,20141208,000000,58.2588,58.3462,57.9544,58.088,520185.3915362,0
+HDV.US,D,20141209,000000,57.4733,57.6599,57.1895,57.6314,685620.412918,0
+HDV.US,D,20141210,000000,57.4802,57.6314,56.8616,56.9284,411185.05889997,0
+HDV.US,D,20141211,000000,57.0639,57.7365,56.9804,57.1522,423925.7146343,0
+HDV.US,D,20141212,000000,56.786,57.0776,56.296,56.3167,383591.50762368,0
+HDV.US,D,20141215,000000,56.4806,56.6299,55.7334,55.8689,623790.04119238,0
+HDV.US,D,20141216,000000,55.756,56.8832,55.6058,55.7766,684418.65642188,0
+HDV.US,D,20141217,000000,56.1055,56.9529,55.8689,56.8164,2085058.7235915,0
+HDV.US,D,20141218,000000,57.5676,58.1469,57.2798,58.1233,518562.00182872,0
+HDV.US,D,20141219,000000,58.251,58.3708,57.924,58.1469,630006.58496555,0
+HDV.US,D,20141222,000000,58.2127,58.3384,57.98,58.3384,406826.14550724,0
+HDV.US,D,20141223,000000,58.4346,58.684,58.4091,58.5878,649636.97179844,0
+HDV.US,D,20141224,000000,58.6222,58.7026,58.4719,58.5917,268049.74958524,0
+HDV.US,D,20141226,000000,58.6595,58.9,58.6595,58.7498,199517.03929945,0
+HDV.US,D,20141229,000000,58.5377,58.8755,58.5377,58.7026,259116.01400557,0
+HDV.US,D,20141230,000000,58.5839,58.6438,58.3138,58.3648,476065.65156279,0
+HDV.US,D,20141231,000000,58.306,58.306,57.6628,57.6962,408010.58856231,0
+HDV.US,D,20150102,000000,57.7855,57.9584,57.5224,57.7698,337627.37696004,0
+HDV.US,D,20150105,000000,57.6402,57.6402,56.8803,56.9569,890652.29240942,0
+HDV.US,D,20150106,000000,56.8861,57.4999,56.6308,56.837,862692.10355805,0
+HDV.US,D,20150107,000000,57.3634,57.44,56.9853,57.2868,1570925.9073573,0
+HDV.US,D,20150108,000000,57.6884,58.2362,57.6628,58.1636,431924.5243975,0
+HDV.US,D,20150109,000000,58.1852,58.2225,57.6206,57.815,523780.47664748,0
+HDV.US,D,20150112,000000,57.7855,57.8661,57.3761,57.542,392217.67501536,0
+HDV.US,D,20150113,000000,58.0114,58.1999,57.0462,57.384,471576.37814337,0
+HDV.US,D,20150114,000000,57.1434,57.44,56.73,57.3928,702683.31828756,0
+HDV.US,D,20150115,000000,57.6343,57.7325,57.1365,57.2367,876467.4920043,0
+HDV.US,D,20150116,000000,57.2494,58.0114,57.1306,57.9584,372288.88593386,0
+HDV.US,D,20150120,000000,58.1852,58.3207,57.7855,58.2677,502550.12417442,0
+HDV.US,D,20150121,000000,58.2765,58.6133,57.9702,58.5544,458999.6908801,0
+HDV.US,D,20150122,000000,58.7645,58.8755,58.1538,58.849,690898.97556157,0
+HDV.US,D,20150123,000000,58.7026,58.8264,58.2765,58.2981,660844.87878136,0
+HDV.US,D,20150126,000000,58.0792,58.5014,57.9054,58.4719,309093.80767873,0
+HDV.US,D,20150127,000000,58.0419,58.1999,57.8386,57.922,2327387.8288465,0
+HDV.US,D,20150128,000000,58.1233,58.2932,56.8292,56.9176,664395.15263348,0
+HDV.US,D,20150129,000000,57.0246,57.3761,56.458,57.3005,509049.79363058,0
+HDV.US,D,20150130,000000,56.8204,57.3339,56.5326,56.5945,609664.31017437,0
+HDV.US,D,20150202,000000,56.9647,57.4999,56.4335,57.4999,400441.55951215,0
+HDV.US,D,20150203,000000,57.762,58.3138,57.7021,58.2981,467315.23477066,0
+HDV.US,D,20150204,000000,58.1066,58.2362,57.7325,57.8661,746790.83700847,0
+HDV.US,D,20150205,000000,58.2519,58.411,58.1008,58.3816,2201625.0299647,0
+HDV.US,D,20150206,000000,58.4483,58.5779,58.0272,58.1636,319508.35168668,0
+HDV.US,D,20150209,000000,57.922,58.3335,57.8307,57.9967,236451.70123883,0
+HDV.US,D,20150210,000000,58.2598,58.5632,58.0497,58.5014,281381.09919056,0
+HDV.US,D,20150211,000000,58.3816,58.4866,58.0635,58.3491,467928.33427123,0
+HDV.US,D,20150212,000000,58.5917,58.9393,58.571,58.9304,360699.06481022,0
+HDV.US,D,20150213,000000,58.8705,58.9973,58.6958,58.9393,327417.53893151,0
+HDV.US,D,20150217,000000,58.7724,58.9088,58.6379,58.849,1011760.830963,0
+HDV.US,D,20150218,000000,58.7645,58.8411,58.5475,58.8028,293115.53846882,0
+HDV.US,D,20150219,000000,58.4954,58.6379,58.3207,58.416,813004.56463182,0
+HDV.US,D,20150220,000000,58.2844,58.5475,58.034,58.5299,315583.29275781,0
+HDV.US,D,20150223,000000,58.357,58.4307,58.2598,58.4061,262235.48870696,0
+HDV.US,D,20150224,000000,58.4061,58.7115,58.306,58.6438,286106.65015837,0
+HDV.US,D,20150225,000000,58.6438,58.8411,58.5544,58.7724,1199373.3518868,0
+HDV.US,D,20150226,000000,58.6595,58.7203,58.464,58.6222,313699.18299693,0
+HDV.US,D,20150227,000000,58.6438,58.7645,58.4954,58.523,627902.49265963,0
+HDV.US,D,20150302,000000,58.523,58.5632,58.3394,58.5377,319455.39292583,0
+HDV.US,D,20150303,000000,58.4307,58.4386,58.1852,58.3816,898267.15115647,0
+HDV.US,D,20150304,000000,58.306,58.306,57.8828,58.0193,1186545.1105095,0
+HDV.US,D,20150305,000000,57.9879,58.14,57.8307,57.9319,949209.40533966,0
+HDV.US,D,20150306,000000,57.5813,57.6049,56.73,56.8861,309371.84117318,0
+HDV.US,D,20150309,000000,56.95,57.1738,56.9176,57,371196.10227256,0
+HDV.US,D,20150310,000000,56.6839,56.7545,56.3068,56.3284,2847366.4775279,0
+HDV.US,D,20150311,000000,56.4502,56.458,55.9966,56.0309,4075303.9518272,0
+HDV.US,D,20150312,000000,56.2548,56.5995,56.2028,56.5562,272093.96572601,0
+HDV.US,D,20150313,000000,56.3854,56.3854,55.7786,56.2028,523891.48635772,0
+HDV.US,D,20150316,000000,56.4983,56.9343,56.2705,56.896,692240.25802377,0
+HDV.US,D,20150317,000000,56.6927,56.7821,56.458,56.6387,1961169.8500935,0
+HDV.US,D,20150318,000000,56.5326,57.7247,56.3373,57.4999,1667186.6026969,0
+HDV.US,D,20150319,000000,57.1071,57.3506,57.0158,57.0688,253252.86811727,0
+HDV.US,D,20150320,000000,57.2121,57.7109,57.2121,57.5362,272755.95023659,0
+HDV.US,D,20150323,000000,57.598,57.9524,57.5715,57.7021,570587.87373385,0
+HDV.US,D,20150324,000000,57.6579,57.762,57.166,57.166,3986151.9516935,0
+HDV.US,D,20150325,000000,57.4537,57.6059,56.9667,56.9667,993326.08999994,0
+HDV.US,D,20150326,000000,56.9382,57.0736,56.6632,56.7467,643382.74583005,0
+HDV.US,D,20150327,000000,56.784,56.9382,56.6632,56.8606,371889.6583521,0
+HDV.US,D,20150330,000000,57.1788,57.6736,57.1277,57.544,315775.77748473,0
+HDV.US,D,20150331,000000,57.1641,57.4086,57.0345,57.0659,265117.66742224,0
+HDV.US,D,20150401,000000,56.8744,57.2181,56.8144,57.1189,1345766.6434313,0
+HDV.US,D,20150402,000000,57.0197,57.44,56.9902,57.3417,412496.80666861,0
+HDV.US,D,20150406,000000,57.3928,58.0929,57.2937,57.8788,366897.27670463,0
+HDV.US,D,20150407,000000,57.8563,58.0252,57.7434,57.7728,497581.16659426,0
+HDV.US,D,20150408,000000,57.819,57.9024,57.4684,57.6343,950884.73537028,0
+HDV.US,D,20150409,000000,57.544,58.0625,57.4086,57.9643,1042222.3028266,0
+HDV.US,D,20150410,000000,58.3413,58.7557,58.2687,58.7557,611978.20064826,0
+HDV.US,D,20150413,000000,58.6859,58.7419,58.3501,58.3668,249151.61946483,0
+HDV.US,D,20150414,000000,58.5249,58.7911,58.2431,58.6938,1307793.1750292,0
+HDV.US,D,20150415,000000,58.8902,59.1445,58.8313,58.9461,1088308.6460153,0
+HDV.US,D,20150416,000000,58.956,59.2731,58.8391,59.0463,369532.99349444,0
+HDV.US,D,20150417,000000,58.7557,58.8814,58.3413,58.6643,242450.29934236,0
+HDV.US,D,20150420,000000,58.8755,59.2819,58.8686,59.0198,191622.11018253,0
+HDV.US,D,20150421,000000,59.1033,59.1652,58.6476,58.8902,330592.00926916,0
+HDV.US,D,20150422,000000,58.8627,59.006,58.5505,58.9609,263329.29080597,0
+HDV.US,D,20150423,000000,58.9687,59.5589,58.9157,59.3095,280423.76774449,0
+HDV.US,D,20150424,000000,59.2496,59.3331,59.119,59.1799,233778.3022538,0
+HDV.US,D,20150427,000000,59.3242,59.3575,58.8244,58.8686,279639.57070888,0
+HDV.US,D,20150428,000000,58.8686,59.2192,58.7341,59.2192,222212.92363516,0
+HDV.US,D,20150429,000000,58.9216,59.173,58.8175,59.0375,319987.01740971,0
+HDV.US,D,20150430,000000,59.006,59.006,58.5043,58.7252,274514.79215931,0
+HDV.US,D,20150501,000000,58.7694,58.9687,58.5946,58.9609,259141.47494828,0
+HDV.US,D,20150504,000000,59.0542,59.2348,58.956,58.9687,189494.5938093,0
+HDV.US,D,20150505,000000,59.119,59.119,58.2981,58.359,1302538.0364529,0
+HDV.US,D,20150506,000000,58.574,58.7419,57.9093,58.2127,233567.48564812,0
+HDV.US,D,20150507,000000,58.033,58.413,57.9427,58.2127,238783.92359147,0
+HDV.US,D,20150508,000000,58.7252,58.9461,58.6732,58.848,209073.04031906,0
+HDV.US,D,20150511,000000,58.7419,58.7998,58.2687,58.2932,288837.08165507,0
+HDV.US,D,20150512,000000,58.1056,58.3914,57.8357,58.2598,320764.08538136,0
+HDV.US,D,20150513,000000,58.4003,58.5652,58.1056,58.1999,343767.53790507,0
+HDV.US,D,20150514,000000,58.4984,58.7822,58.4257,58.7419,263739.72120253,0
+HDV.US,D,20150515,000000,58.7557,58.956,58.7076,58.9461,311455.56472494,0
+HDV.US,D,20150518,000000,58.8686,58.9461,58.7625,58.8902,174459.39791754,0
+HDV.US,D,20150519,000000,58.627,58.8902,58.574,58.7557,1973252.5950681,0
+HDV.US,D,20150520,000000,58.848,59.0679,58.7341,58.8686,241795.44389575,0
+HDV.US,D,20150521,000000,58.9157,59.1112,58.8686,59.0375,193830.08313473,0
+HDV.US,D,20150522,000000,58.9157,58.9157,58.7341,58.7341,205001.32636015,0
+HDV.US,D,20150526,000000,58.5946,58.6476,58.1391,58.2981,403148.56694155,0
+HDV.US,D,20150527,000000,58.413,58.5505,58.2519,58.4827,1403723.8965512,0
+HDV.US,D,20150528,000000,58.4327,58.517,58.2431,58.4886,1074451.7825523,0
+HDV.US,D,20150529,000000,58.4827,58.4827,58.1626,58.2854,432075.25317837,0
+HDV.US,D,20150601,000000,58.4827,58.4827,58.0625,58.1999,339304.74386607,0
+HDV.US,D,20150602,000000,58.1459,58.2362,57.9093,58.086,489367.46647456,0
+HDV.US,D,20150603,000000,58.1391,58.2687,57.9574,58.0252,266896.87809913,0
+HDV.US,D,20150604,000000,57.8357,58.0173,57.5529,57.6059,313804.08208093,0
+HDV.US,D,20150605,000000,57.3162,57.5156,57.1032,57.1709,350861.97498304,0
+HDV.US,D,20150608,000000,57.1189,57.2554,57.003,57.1189,395939.04640252,0
+HDV.US,D,20150609,000000,57.2014,57.384,57.1032,57.1955,385350.34954641,0
+HDV.US,D,20150610,000000,57.6059,57.7974,57.4596,57.6903,196880.30407193,0
+HDV.US,D,20150611,000000,57.8278,57.9181,57.6903,57.8357,232670.24202687,0
+HDV.US,D,20150612,000000,57.5735,57.6059,57.2937,57.3673,279902.3276377,0
+HDV.US,D,20150615,000000,57.0972,57.3005,56.9607,57.0736,1438149.1279766,0
+HDV.US,D,20150616,000000,57.2014,57.44,56.9667,57.4311,352312.23028005,0
+HDV.US,D,20150617,000000,57.5156,57.6736,57.2181,57.544,212623.31417117,0
+HDV.US,D,20150618,000000,57.8357,58.2598,57.6432,58.1056,417488.16987837,0
+HDV.US,D,20150619,000000,58.0085,58.1145,57.819,57.819,188836.68304956,0
+HDV.US,D,20150622,000000,58.0085,58.2127,57.9574,58.0085,266107.58887497,0
+HDV.US,D,20150623,000000,58.0085,58.1459,57.9024,57.975,244980.09861048,0
+HDV.US,D,20150624,000000,57.9319,57.9603,57.6353,57.6353,335291.08085655,0
+HDV.US,D,20150625,000000,57.7061,57.7738,57.3987,57.4066,296634.24075196,0
+HDV.US,D,20150626,000000,57.4596,57.5293,57.2985,57.5293,385272.94828055,0
+HDV.US,D,20150629,000000,57.0678,57.3477,56.6239,56.6456,466755.09403095,0
+HDV.US,D,20150630,000000,57.0363,57.0442,56.4364,56.5229,417956.65122431,0
+HDV.US,D,20150701,000000,56.8989,56.8989,56.5985,56.8066,450744.23481436,0
+HDV.US,D,20150702,000000,56.9539,57.1679,56.8616,56.9627,620210.23264672,0
+HDV.US,D,20150706,000000,56.6456,56.9057,56.5366,56.73,328394.22069405,0
+HDV.US,D,20150707,000000,56.8469,57.5067,56.5366,57.4066,301580.79270254,0
+HDV.US,D,20150708,000000,56.9922,57.1522,56.6977,56.7555,509964.35069289,0
+HDV.US,D,20150709,000000,57.491,57.491,56.6927,56.6927,288566.17722459,0
+HDV.US,D,20150710,000000,57.1149,57.381,57.0678,57.2308,244181.64344695,0
+HDV.US,D,20150713,000000,57.5362,57.6353,57.4459,57.6059,186124.58343161,0
+HDV.US,D,20150714,000000,57.4832,57.8533,57.4832,57.7993,286396.90490531,0
+HDV.US,D,20150715,000000,57.7061,57.8297,57.5293,57.6589,258940.8427197,0
+HDV.US,D,20150716,000000,57.8828,58.1832,57.8828,58.1508,204479.88625336,0
+HDV.US,D,20150717,000000,57.9456,58.0821,57.821,57.9319,162698.47925885,0
+HDV.US,D,20150720,000000,57.9319,57.9603,57.7375,57.8975,877148.82683134,0
+HDV.US,D,20150721,000000,57.6226,57.6825,57.3388,57.4596,422368.52337789,0
+HDV.US,D,20150722,000000,57.2897,57.5146,57.0913,57.1984,195108.22245901,0
+HDV.US,D,20150723,000000,57.2897,57.2897,56.8753,56.9755,432001.92566334,0
+HDV.US,D,20150724,000000,56.9755,57.0766,56.5229,56.5366,193025.51734496,0
+HDV.US,D,20150727,000000,56.3157,56.6456,56.2617,56.5533,273857.89983727,0
+HDV.US,D,20150728,000000,56.8066,57.3388,56.7144,57.2985,692971.49629854,0
+HDV.US,D,20150729,000000,57.331,57.7454,57.2062,57.6589,244308.94816052,0
+HDV.US,D,20150730,000000,57.543,57.6668,57.3614,57.6138,172983.6816778,0
+HDV.US,D,20150731,000000,57.6746,57.6913,57.2897,57.3477,676832.31393066,0
+HDV.US,D,20150803,000000,57.2985,57.2985,56.8616,57.0913,421558.86539957,0
+HDV.US,D,20150804,000000,57.0913,57.1905,56.784,56.8989,309260.83146295,0
+HDV.US,D,20150805,000000,57.2455,57.3477,56.9823,56.9823,216192.93833974,0
+HDV.US,D,20150806,000000,57.0059,57.0059,56.73,56.9392,416707.02815589,0
+HDV.US,D,20150807,000000,56.8547,56.8547,56.5297,56.7065,369914.90763516,0
+HDV.US,D,20150810,000000,56.8832,57.3663,56.8832,57.3663,295592.37897609,0
+HDV.US,D,20150811,000000,56.9755,57.1837,56.8901,57.1522,235002.46437951,0
+HDV.US,D,20150812,000000,56.7614,57.4066,56.6152,57.3388,259148.60401225,0
+HDV.US,D,20150813,000000,57.3044,57.381,57.0835,57.1837,395038.74746813,0
+HDV.US,D,20150814,000000,57.1748,57.4144,57.0766,57.4144,203310.71976391,0
+HDV.US,D,20150817,000000,57.2229,57.543,57.0609,57.543,157757.01949682,0
+HDV.US,D,20150818,000000,57.4301,57.4596,57.2397,57.3133,722128.34945748,0
+HDV.US,D,20150819,000000,57.1149,57.2671,56.5769,56.8832,384490.78812036,0
+HDV.US,D,20150820,000000,56.4983,56.7555,56.1242,56.1478,305621.95353019,0
+HDV.US,D,20150821,000000,55.6312,56.0083,54.8252,54.8399,1047137.2832082,0
+HDV.US,D,20150824,000000,52.1053,55.0245,30.7392,52.8113,1924077.3303093,0
+HDV.US,D,20150825,000000,53.3336,54.6081,51.8343,51.8912,836538.6232017,0
+HDV.US,D,20150826,000000,52.4048,53.6813,52.1593,53.6253,671888.81729321,0
+HDV.US,D,20150827,000000,54.3332,54.8477,53.8177,54.8477,423151.70197578,0
+HDV.US,D,20150828,000000,54.6228,54.9508,54.5011,54.8477,223876.03241328,0
+HDV.US,D,20150831,000000,54.5865,54.6582,54.1663,54.5571,500853.40695192,0
+HDV.US,D,20150901,000000,54.0112,54.0112,52.6974,52.9949,654704.71783634,0
+HDV.US,D,20150902,000000,53.5153,53.7087,53.103,53.7087,286871.49687751,0
+HDV.US,D,20150903,000000,53.9346,54.3941,53.7087,53.8933,293249.97224636,0
+HDV.US,D,20150904,000000,53.3592,53.3592,52.7593,52.9949,216192.93833974,0
+HDV.US,D,20150908,000000,53.7814,54.1574,53.5821,54.1496,191727.00926651,0
+HDV.US,D,20150909,000000,54.5482,54.5865,53.2207,53.3268,200313.45758756,0
+HDV.US,D,20150910,000000,53.2953,53.7922,53.204,53.5084,207104.40022837,0
+HDV.US,D,20150911,000000,53.3592,53.7176,53.1717,53.7176,297547.77937656,0
+HDV.US,D,20150914,000000,53.7264,53.7264,53.366,53.533,1443862.5635218,0
+HDV.US,D,20150915,000000,53.6587,54.3332,53.6095,54.24,199796.0912316,0
+HDV.US,D,20150916,000000,54.4255,54.8399,54.3872,54.78,446317.08609515,0
+HDV.US,D,20150917,000000,54.6395,55.4536,54.5335,54.7397,510393.1129682,0
+HDV.US,D,20150918,000000,54.0574,54.4874,53.7922,53.9808,326962.29727578,0
+HDV.US,D,20150921,000000,54.2321,54.4019,53.9572,54.1574,289731.26996321,0
+HDV.US,D,20150922,000000,53.5948,53.7667,53.4024,53.6587,300280.24774868,0
+HDV.US,D,20150923,000000,53.7667,53.7736,53.3268,53.4908,613050.6155554,0
+HDV.US,D,20150924,000000,53.1579,53.7588,53.0528,53.6253,366781.17480586,0
+HDV.US,D,20150925,000000,54.0014,54.287,53.6184,53.854,327442.99987424,0
+HDV.US,D,20150928,000000,53.59,53.6518,52.9988,53.0685,247272.60189249,0
+HDV.US,D,20150929,000000,53.1776,53.4416,52.9389,53.2394,956052.28830361,0
+HDV.US,D,20150930,000000,53.7549,54.0396,53.584,54.0171,342513.8410858,0
+HDV.US,D,20151001,000000,54.1565,54.2743,53.3729,53.8216,336460.247346,0
+HDV.US,D,20151002,000000,53.4318,54.6543,53.3169,54.6543,474031.83145875,0
+HDV.US,D,20151005,000000,55.0343,55.7766,55.0255,55.7471,468846.96508437,0
+HDV.US,D,20151006,000000,55.7403,55.9946,55.6244,55.809,371884.56616355,0
+HDV.US,D,20151007,000000,56.1527,56.4237,55.8866,56.3864,405505.23179921,0
+HDV.US,D,20151008,000000,56.2351,56.9893,56.2057,56.9657,830587.89167046,0
+HDV.US,D,20151009,000000,57.0432,57.0668,56.7015,56.8518,219628.12873078,0
+HDV.US,D,20151012,000000,56.8724,56.896,56.7251,56.8724,561349.62527931,0
+HDV.US,D,20151013,000000,56.6564,56.896,56.5376,56.6249,862789.87357807,0
+HDV.US,D,20151014,000000,56.5778,56.9274,56.5474,56.7791,445563.44219081,0
+HDV.US,D,20151015,000000,56.9804,57.4949,56.8184,57.4949,257110.71015738,0
+HDV.US,D,20151016,000000,57.7355,57.922,57.5636,57.922,477122.78990429,0
+HDV.US,D,20151019,000000,57.6962,57.7817,57.4783,57.7817,314429.40283399,0
+HDV.US,D,20151020,000000,57.5882,57.7571,57.493,57.6098,1318054.9533808,0
+HDV.US,D,20151021,000000,57.6579,57.8524,57.3408,57.4007,777132.1332225,0
+HDV.US,D,20151022,000000,57.6491,58.6762,57.6491,58.6045,361449.65340144,0
+HDV.US,D,20151023,000000,58.8804,58.8804,58.5249,58.7744,325511.02354106,0
+HDV.US,D,20151026,000000,58.6762,58.7302,58.3089,58.3462,444017.45374918,0
+HDV.US,D,20151027,000000,58.2009,58.2451,57.9319,58.1626,188323.39044444,0
+HDV.US,D,20151028,000000,58.3021,58.7213,57.9613,58.6496,310441.20076719,0
+HDV.US,D,20151029,000000,58.4729,58.575,58.2707,58.5033,262521.66970306,0
+HDV.US,D,20151030,000000,58.5888,58.7802,58.3806,58.3963,278237.18198417,0
+HDV.US,D,20151102,000000,58.4238,59.063,58.416,59.013,561282.40839054,0
+HDV.US,D,20151103,000000,58.9913,59.3811,58.8627,59.226,300910.6606903,0
+HDV.US,D,20151104,000000,59.3409,59.3497,58.8303,58.9393,351329.43789128,0
+HDV.US,D,20151105,000000,58.847,58.8745,58.364,58.4876,206745.91015495,0
+HDV.US,D,20151106,000000,58.2146,58.2146,57.4616,57.9613,192060.03839722,0
+HDV.US,D,20151109,000000,57.7571,57.7571,57.1984,57.3928,881142.12108668,0
+HDV.US,D,20151110,000000,57.3408,57.5636,57.2465,57.5018,427014.63620443,0
+HDV.US,D,20151111,000000,57.6402,57.7267,57.4547,57.4949,167072.6692172,0
+HDV.US,D,20151112,000000,57.1522,57.2141,56.6308,56.6642,252987.05587533,0
+HDV.US,D,20151113,000000,56.516,56.6642,56.0515,56.0594,619978.02884917,0
+HDV.US,D,20151116,000000,56.0428,57.1444,56.0428,57.1296,288799.39945986,0
+HDV.US,D,20151117,000000,57.1365,57.4547,56.8518,56.9972,258140.35068076,0
+HDV.US,D,20151118,000000,57.0982,57.5686,56.9372,57.5106,253377.11751772,0
+HDV.US,D,20151119,000000,57.486,57.7817,57.486,57.6805,233537.95095458,0
+HDV.US,D,20151120,000000,57.9133,58.0673,57.4694,57.5401,239720.88628336,0
+HDV.US,D,20151123,000000,57.5263,57.6894,57.3751,57.5263,230062.02305519,0
+HDV.US,D,20151124,000000,57.2828,57.9319,57.2828,57.765,825824.65850743,0
+HDV.US,D,20151125,000000,57.6894,57.8524,57.6039,57.7355,423925.7146343,0
+HDV.US,D,20151127,000000,57.6716,57.8524,57.6491,57.8121,150840.80901785,0
+HDV.US,D,20151130,000000,57.8573,57.9986,57.6962,57.7355,376135.52515917,0
+HDV.US,D,20151201,000000,57.9456,58.2795,57.9054,58.2539,958545.42381422,0
+HDV.US,D,20151202,000000,58.2382,58.3021,57.5106,57.5882,348414.66916932,0
+HDV.US,D,20151203,000000,57.6962,57.6962,56.6721,56.8724,453331.06659414,0
+HDV.US,D,20151204,000000,56.8351,57.8651,56.8273,57.8032,369691.86977698,0
+HDV.US,D,20151207,000000,57.5018,57.5783,57.1296,57.5018,307734.19333779,0
+HDV.US,D,20151208,000000,57.0206,57.2985,56.7585,56.9893,332037.17237764,0
+HDV.US,D,20151209,000000,56.7791,57.7355,56.5778,56.8518,347795.4590425,0
+HDV.US,D,20151210,000000,56.8803,57.3928,56.844,56.9598,930548.57120535,0
+HDV.US,D,20151211,000000,56.3991,56.5866,56.0289,56.0879,609927.06710318,0
+HDV.US,D,20151214,000000,56.1036,56.6868,55.8424,56.6564,392071.01998533,0
+HDV.US,D,20151215,000000,57.0982,57.7728,57.0904,57.5479,382964.1499952,0
+HDV.US,D,20151216,000000,57.8121,58.3963,57.6039,58.3021,476349.79568348,0
+HDV.US,D,20151217,000000,58.3806,58.4395,57.5332,57.5332,385924.74841404,0
+HDV.US,D,20151218,000000,57.275,57.3624,56.6308,56.6308,523112.38151066,0
+HDV.US,D,20151221,000000,57.004,57.0432,56.4993,56.9274,1319048.9485844,0
+HDV.US,D,20151222,000000,57.1748,57.5263,56.8646,57.4321,886994.06416019,0
+HDV.US,D,20151223,000000,57.8445,58.3806,57.7119,58.3551,459219.67342516,0
+HDV.US,D,20151224,000000,58.3511,58.3511,58.1165,58.142,96227.08689522,0
+HDV.US,D,20151228,000000,57.874,57.9917,57.7168,57.9731,350091.01763764,0
+HDV.US,D,20151229,000000,58.361,58.4945,58.306,58.4287,623342.94703831,0
+HDV.US,D,20151230,000000,58.2844,58.3501,58.0153,58.0566,449237.96544336,0
+HDV.US,D,20151231,000000,57.9133,57.9133,57.5224,57.5372,261666.18202785,0
+HDV.US,D,20160104,000000,56.8321,56.9962,56.3284,56.9962,661613.79925135,0
+HDV.US,D,20160105,000000,57.1532,57.4733,56.8154,57.3781,785748.11623709,0
+HDV.US,D,20160106,000000,56.7144,57.003,56.4679,56.791,796820.57100477,0
+HDV.US,D,20160107,000000,55.8689,56.6044,55.7118,55.8748,868412.66816714,0
+HDV.US,D,20160108,000000,56.0722,56.189,55.1629,55.2553,460537.53182006,0
+HDV.US,D,20160111,000000,55.5459,55.6264,54.8998,55.429,538438.85058709,0
+HDV.US,D,20160112,000000,55.8532,55.8974,55.0834,55.7364,608450.33242574,0
+HDV.US,D,20160113,000000,55.9759,56.1478,54.9528,55.0392,532081.76241013,0
+HDV.US,D,20160114,000000,55.2739,56.456,55.1855,56.1271,663901.21034482,0
+HDV.US,D,20160115,000000,54.7937,55.2081,54.5188,55.0912,1677998.3374113,0
+HDV.US,D,20160119,000000,55.593,55.6735,54.832,55.2739,1269104.7633556,0
+HDV.US,D,20160120,000000,54.5188,54.8242,53.2895,54.2851,1405039.7180706,0
+HDV.US,D,20160121,000000,54.4255,55.0687,53.9483,54.7299,556182.07234597,0
+HDV.US,D,20160122,000000,55.6735,55.7364,55.1855,55.7118,549522.50816957,0
+HDV.US,D,20160125,000000,55.5792,55.76,55.0304,55.0618,295044.45948887,0
+HDV.US,D,20160126,000000,55.3504,56.1674,55.3171,56.1517,496490.41980837,0
+HDV.US,D,20160127,000000,55.97,56.8498,55.6784,56.0859,566806.41452189,0
+HDV.US,D,20160128,000000,56.5248,56.7055,56.0172,56.6122,426858.81523502,0
+HDV.US,D,20160129,000000,56.7752,57.6166,56.7388,57.6019,556073.09951116,0
+HDV.US,D,20160201,000000,57.1915,57.6775,57.0432,57.4449,375925.7269912,0
+HDV.US,D,20160202,000000,56.791,56.8636,56.5101,56.6594,617245.56047704,0
+HDV.US,D,20160203,000000,56.9589,57.4203,56.1968,57.3506,924793.37971415,0
+HDV.US,D,20160204,000000,57.1994,57.4822,56.9019,57.2475,680152.42086063,0
+HDV.US,D,20160205,000000,57.1061,57.1061,56.7212,56.9412,592504.65322249,0
+HDV.US,D,20160208,000000,56.4384,57.4812,56.3441,57.2947,736469.98926971,0
+HDV.US,D,20160209,000000,56.8636,57.5303,56.7987,57.2082,1113701.3534034,0
+HDV.US,D,20160210,000000,57.3437,57.4517,56.8636,56.9254,595413.3113182,0
+HDV.US,D,20160211,000000,56.2675,56.9254,56.1674,56.6436,1182731.0612909,0
+HDV.US,D,20160212,000000,57.0285,57.3437,56.7614,57.3437,389625.75104702,0
+HDV.US,D,20160216,000000,57.7875,57.8288,57.3084,57.8111,448902.89943725,0
+HDV.US,D,20160217,000000,58.1165,58.5692,57.9456,58.3924,596397.12214469,0
+HDV.US,D,20160218,000000,58.5396,58.7232,58.4081,58.5652,684695.67147861,0
+HDV.US,D,20160219,000000,58.3207,58.4631,58.1558,58.4631,392884.75171448,0
+HDV.US,D,20160222,000000,58.9,59.0973,58.7518,59.01,578350.40594865,0
+HDV.US,D,20160223,000000,58.8234,58.8755,58.361,58.4543,680751.26223328,0
+HDV.US,D,20160224,000000,57.922,58.6349,57.7335,58.5946,776385.61838211,0
+HDV.US,D,20160225,000000,58.6958,59.1347,58.5014,59.1288,1189947.7108939,0
+HDV.US,D,20160226,000000,59.4331,59.4331,58.5946,58.5946,303703.21688722,0
+HDV.US,D,20160229,000000,58.6192,58.9088,58.1558,58.1558,820469.71303571,0
+HDV.US,D,20160301,000000,58.5573,59.0876,58.4307,59.01,468373.39154988,0
+HDV.US,D,20160302,000000,58.8755,59.4184,58.6879,59.4184,866766.87283008,0
+HDV.US,D,20160303,000000,59.4254,59.552,59.0139,59.552,470036.50032799,0
+HDV.US,D,20160304,000000,59.4714,59.8642,59.2692,59.7169,1092068.7180354,0
+HDV.US,D,20160307,000000,59.5373,60.1785,59.499,60.1402,568838.19775051,0
+HDV.US,D,20160308,000000,59.935,60.0999,59.7336,59.8034,582335.55270232,0
+HDV.US,D,20160309,000000,60.093,60.4701,60.0302,60.2649,740498.92884486,0
+HDV.US,D,20160310,000000,60.3964,60.5546,59.8191,60.3885,713258.77545345,0
+HDV.US,D,20160311,000000,60.8609,60.9365,60.6173,60.8304,1106436.837228,0
+HDV.US,D,20160314,000000,60.6556,60.8531,60.4927,60.7195,586581.41950939,0
+HDV.US,D,20160315,000000,60.3827,60.687,60.3601,60.6822,504540.15145699,0
+HDV.US,D,20160316,000000,60.5947,61.0228,60.3041,60.8982,847039.73441487,0
+HDV.US,D,20160317,000000,60.9934,61.7387,60.9158,61.5413,780982.84619864,0
+HDV.US,D,20160318,000000,61.7289,61.7289,61.4608,61.6356,427163.32810988,0
+HDV.US,D,20160321,000000,61.4539,61.7475,61.3872,61.6592,345290.10227939,0
+HDV.US,D,20160322,000000,61.4392,61.7543,61.3223,61.5413,437227.52954607,0
+HDV.US,D,20160323,000000,61.4215,61.5334,61.2183,61.2625,507900.99589531,0
+HDV.US,D,20160324,000000,60.8138,61.3125,60.8138,61.3125,487902.95304962,0
+HDV.US,D,20160328,000000,61.4215,61.4441,61.1289,61.2988,448134.99740497,0
+HDV.US,D,20160329,000000,61.1515,61.7466,61.02,61.721,450543.60258576,0
+HDV.US,D,20160330,000000,62.0137,62.0921,61.8192,61.8458,696089.95256221,0
+HDV.US,D,20160331,000000,61.8545,62.0264,61.6503,61.6906,618720.25827907,0
+HDV.US,D,20160401,000000,61.2242,62.0205,61.1142,61.9518,411358.19331042,0
+HDV.US,D,20160404,000000,61.9596,62.046,61.8192,61.9998,323868.28351712,0
+HDV.US,D,20160405,000000,61.721,61.8319,61.45,61.5334,1301405.5337209,0
+HDV.US,D,20160406,000000,61.613,62.2277,61.5256,62.1727,453610.11852629,0
+HDV.US,D,20160407,000000,61.7662,61.9194,61.4215,61.664,1021374.882932,0
+HDV.US,D,20160408,000000,62.0538,62.102,61.721,61.9429,625660.91126304,0
+HDV.US,D,20160411,000000,62.0873,62.2433,61.5864,61.5864,354538.53511101,0
+HDV.US,D,20160412,000000,61.6984,62.2336,61.6336,62.1314,1166011.3694291,0
+HDV.US,D,20160413,000000,62.4015,62.4015,62.0538,62.3396,718266.43366655,0
+HDV.US,D,20160414,000000,62.3543,62.483,62.2659,62.3465,789229.13632502,0
+HDV.US,D,20160415,000000,62.3141,62.3543,62.0617,62.3543,488567.99287332,0
+HDV.US,D,20160418,000000,61.8978,62.7078,61.8978,62.6234,2957915.8539188,0
+HDV.US,D,20160419,000000,62.6636,62.8993,62.5988,62.8532,566019.16217315,0
+HDV.US,D,20160420,000000,62.8433,63.0711,62.6813,62.7176,475605.31771851,0
+HDV.US,D,20160421,000000,62.6313,62.647,62.1137,62.2433,482614.20602896,0
+HDV.US,D,20160422,000000,62.3543,62.5821,62.26,62.5674,373807.37655736,0
+HDV.US,D,20160425,000000,62.3543,62.5448,62.1413,62.5448,346448.06595406,0
+HDV.US,D,20160426,000000,62.7255,62.7883,62.4643,62.6155,366778.11949273,0
+HDV.US,D,20160427,000000,62.6783,63.186,62.6636,63.0485,367058.18986259,0
+HDV.US,D,20160428,000000,62.7432,63.0044,62.3848,62.5517,382260.40953857,0
+HDV.US,D,20160429,000000,62.4261,62.4878,61.9832,62.3396,488538.45817977,0
+HDV.US,D,20160502,000000,62.4977,62.7766,62.3543,62.7255,598275.12127931,0
+HDV.US,D,20160503,000000,62.5114,62.5408,62.1816,62.4172,735378.22404612,0
+HDV.US,D,20160504,000000,62.2277,62.3818,62.0706,62.1727,424513.35319216,0
+HDV.US,D,20160505,000000,62.4015,62.481,62.0617,62.26,462755.68914935,0
+HDV.US,D,20160506,000000,61.9998,62.537,61.9832,62.537,586946.02020906,0
+HDV.US,D,20160509,000000,62.4574,62.5517,62.2277,62.4643,314676.88319718,0
+HDV.US,D,20160510,000000,62.6783,63.13,62.6783,63.1045,745616.57833048,0
+HDV.US,D,20160511,000000,63.0544,63.1693,62.7893,62.8433,408275.38236655,0
+HDV.US,D,20160512,000000,63.0298,63.131,62.7078,63.0407,397700.94363836,0
+HDV.US,D,20160513,000000,62.9317,63.0034,62.3298,62.4329,480645.56593828,0
+HDV.US,D,20160516,000000,62.4574,63.0672,62.4417,62.9532,399591.16402549,0
+HDV.US,D,20160517,000000,62.8532,62.8679,62.159,62.3622,516171.72852669,0
+HDV.US,D,20160518,000000,62.2277,62.645,61.8388,62.1137,369586.970693,0
+HDV.US,D,20160519,000000,61.8712,62.1079,61.6434,62.0538,459299.11156643,0
+HDV.US,D,20160520,000000,62.2925,62.4211,62.1629,62.2659,403263.65040263,0
+HDV.US,D,20160523,000000,62.2336,62.3543,62.0961,62.1216,270694.63231442,0
+HDV.US,D,20160524,000000,62.3229,62.8433,62.3229,62.7343,240662.94116381,0
+HDV.US,D,20160525,000000,62.8845,63.3735,62.8845,63.2263,503390.335284,0
+HDV.US,D,20160526,000000,63.3029,63.349,63.1143,63.2537,428288.70177786,0
+HDV.US,D,20160527,000000,63.3205,63.4766,63.2321,63.4521,240728.12117715,0
+HDV.US,D,20160531,000000,63.5875,63.6033,63.0485,63.3333,845385.79157613,0
+HDV.US,D,20160601,000000,63.131,63.5385,63.0544,63.4521,878808.88029633,0
+HDV.US,D,20160602,000000,63.3264,63.5728,63.1693,63.5728,886266.89963626,0
+HDV.US,D,20160603,000000,63.4943,63.7359,63.3814,63.6593,487806.20146731,0
+HDV.US,D,20160606,000000,63.8016,64.054,63.6976,63.8959,898552.31371487,0
+HDV.US,D,20160607,000000,63.9931,64.3456,63.9931,64.2053,800811.8283847,0
+HDV.US,D,20160608,000000,64.1974,64.3879,64.1974,64.3456,365798.38241708,0
+HDV.US,D,20160609,000000,64.0942,64.5361,64.054,64.4566,496803.0801849,0
+HDV.US,D,20160610,000000,64.109,64.377,64.0147,64.2297,391122.85447864,0
+HDV.US,D,20160613,000000,64.0697,64.3152,63.8959,63.9175,325614.90418733,0
+HDV.US,D,20160614,000000,63.7771,63.9028,63.5307,63.89,407597.10285264,0
+HDV.US,D,20160615,000000,63.9263,64.0648,63.6121,63.6671,584222.71777632,0
+HDV.US,D,20160616,000000,63.4285,64.0618,63.1673,64.0304,407692.83599724,0
+HDV.US,D,20160617,000000,64.0216,64.0795,63.4521,63.8488,403968.40929696,0
+HDV.US,D,20160620,000000,64.2837,64.4252,64.1551,64.1728,502341.34444416,0
+HDV.US,D,20160621,000000,64.3004,64.5469,64.1384,64.3633,373516.10337271,0
+HDV.US,D,20160622,000000,64.3947,64.5862,64.1895,64.1895,502193.67097642,0
+HDV.US,D,20160623,000000,64.6647,64.8817,64.4674,64.8817,352020.9570954,0
+HDV.US,D,20160624,000000,63.2872,64.2966,63.1369,63.3107,2089647.8039063,0
+HDV.US,D,20160627,000000,62.9847,63.0269,62.5694,62.9042,2475498.2063677,0
+HDV.US,D,20160628,000000,63.4442,63.6623,63.0269,63.6623,1698825.3885517,0
+HDV.US,D,20160629,000000,64.0775,64.5135,64.0196,64.4192,2163923.4844309,0
+HDV.US,D,20160630,000000,64.5941,65.4973,64.4762,65.4973,1282692.7592635,0
+HDV.US,D,20160701,000000,65.4885,65.6525,65.3923,65.5592,745002.46039221,0
+HDV.US,D,20160705,000000,65.3923,65.7251,65.3746,65.6064,794689.99931842,0
+HDV.US,D,20160706,000000,65.6064,65.9245,65.1615,65.899,730197.43142257,0
+HDV.US,D,20160707,000000,65.951,65.9736,65.2333,65.4463,1560470.6258411,0
+HDV.US,D,20160708,000000,65.8047,66.2063,65.5789,66.1572,484203.98729205,0
+HDV.US,D,20160711,000000,66.1258,66.5166,66.0698,66.3654,1677159.1447394,0
+HDV.US,D,20160712,000000,66.5686,66.6815,66.3968,66.5235,915612.1637713,0
+HDV.US,D,20160713,000000,66.5686,66.714,66.4832,66.7051,607795.47697912,0
+HDV.US,D,20160714,000000,66.9407,67.0203,66.6747,66.8268,593444.67122752,0
+HDV.US,D,20160715,000000,66.9762,67.2334,66.6118,66.8446,715658.21469488,0
+HDV.US,D,20160718,000000,66.8976,66.8976,66.6914,66.77,594529.30738716,0
+HDV.US,D,20160719,000000,66.7051,66.765,66.5519,66.7414,835619.99238856,0
+HDV.US,D,20160720,000000,66.8651,66.8651,66.6914,66.7414,317470.45783182,0
+HDV.US,D,20160721,000000,66.6197,66.6197,66.3104,66.5451,515828.51501889,0
+HDV.US,D,20160722,000000,66.6049,66.8907,66.6049,66.8907,289534.71148546,0
+HDV.US,D,20160725,000000,66.8268,66.8268,66.4056,66.6442,572519.85006702,0
+HDV.US,D,20160726,000000,66.4842,66.6412,66.1297,66.3654,1804824.3852608,0
+HDV.US,D,20160727,000000,66.3006,66.3006,65.6368,65.8921,596453.13621866,0
+HDV.US,D,20160728,000000,65.8146,65.8921,65.5121,65.8146,816544.65410685,0
+HDV.US,D,20160729,000000,65.6064,66.0315,65.5278,65.9736,604972.36765093,0
+HDV.US,D,20160801,000000,65.9579,65.9962,65.5278,65.6221,485958.75546394,0
+HDV.US,D,20160802,000000,65.6299,65.6368,65.084,65.3649,874298.21968503,0
+HDV.US,D,20160803,000000,65.3649,65.3649,65.0084,65.245,634484.65557018,0
+HDV.US,D,20160804,000000,65.357,65.4699,65.2234,65.3147,316673.021106,0
+HDV.US,D,20160805,000000,65.6888,65.6888,65.4286,65.6888,337855.50700676,0
+HDV.US,D,20160808,000000,65.7026,65.7408,65.5338,65.6457,302379.24786607,0
+HDV.US,D,20160809,000000,65.6888,65.7988,65.5121,65.5995,1197608.3993378,0
+HDV.US,D,20160810,000000,65.6221,65.7595,65.3501,65.4885,1692743.2785561,0
+HDV.US,D,20160811,000000,65.6545,65.8567,65.6034,65.8047,415637.66856188,0
+HDV.US,D,20160812,000000,65.8381,65.9275,65.7408,65.8381,315740.13216493,0
+HDV.US,D,20160815,000000,65.9657,66.004,65.7841,65.8234,535751.19347414,0
+HDV.US,D,20160816,000000,65.681,65.6957,65.4296,65.4385,358633.67313722,0
+HDV.US,D,20160817,000000,65.4257,65.7497,65.1841,65.6731,354977.48176341,0
+HDV.US,D,20160818,000000,65.6957,65.951,65.6368,65.951,734820.12018181,0
+HDV.US,D,20160819,000000,65.7773,65.791,65.4453,65.5858,849520.64867298,0
+HDV.US,D,20160822,000000,65.5278,65.681,65.3147,65.5671,341089.0467315,0
+HDV.US,D,20160823,000000,65.7251,65.8253,65.6221,65.6457,537217.7437745,0
+HDV.US,D,20160824,000000,65.5769,65.626,65.3835,65.5338,326834.99256221,0
+HDV.US,D,20160825,000000,65.4699,65.626,65.3746,65.4973,248746.2812568,0
+HDV.US,D,20160826,000000,65.5338,65.9275,64.9858,65.2008,436315.00935918,0
+HDV.US,D,20160829,000000,65.2627,65.6643,65.2627,65.6221,338107.06112077,0
+HDV.US,D,20160830,000000,65.6221,65.7173,65.2548,65.3649,866630.40217713,0
+HDV.US,D,20160831,000000,65.3294,65.3294,64.9622,65.2627,295037.33042491,0
+HDV.US,D,20160901,000000,65.2794,65.3069,64.9456,65.298,311723.4138423,0
+HDV.US,D,20160902,000000,65.5995,65.7773,65.4885,65.681,260683.38963907,0
+HDV.US,D,20160906,000000,65.9088,66.1572,65.8047,66.1572,362640.20708277,0
+HDV.US,D,20160907,000000,66.1111,66.1415,65.9284,66.0767,253429.05784086,0
+HDV.US,D,20160908,000000,66.0384,66.1671,65.9333,66.0767,273710.22636953,0
+HDV.US,D,20160909,000000,65.6221,65.7595,64.4045,64.4045,561783.47974317,0
+HDV.US,D,20160912,000000,64.2297,65.4532,64.1974,65.4022,378520.70627266,0
+HDV.US,D,20160913,000000,64.9456,64.9456,64.1257,64.2847,580237.57102264,0
+HDV.US,D,20160914,000000,64.3162,64.6333,63.9106,64.1001,355728.07035464,0
+HDV.US,D,20160915,000000,64.0608,64.8788,63.9646,64.7148,493665.27360477,0
+HDV.US,D,20160916,000000,64.7394,64.7394,64.2307,64.4497,271402.44652189,0
+HDV.US,D,20160919,000000,64.5941,64.7394,64.38,64.3947,402963.21127859,0
+HDV.US,D,20160920,000000,64.651,64.708,64.3554,64.3554,433644.66568728,0
+HDV.US,D,20160921,000000,64.5391,65.1046,64.325,65.0644,364626.1606145,0
+HDV.US,D,20160922,000000,65.4179,65.5858,65.3344,65.462,653888.94923176,0
+HDV.US,D,20160923,000000,65.3746,65.411,65.193,65.245,383073.12283002,0
+HDV.US,D,20160926,000000,65.0605,65.0791,64.6598,64.7158,649137.93732123,0
+HDV.US,D,20160927,000000,64.7334,65.1901,64.6028,65.0448,580601.1532846,0
+HDV.US,D,20160928,000000,65.0948,65.5121,64.757,65.4787,380727.66078716,0
+HDV.US,D,20160929,000000,65.4012,65.4012,64.7118,64.9485,587667.07410674,0
+HDV.US,D,20160930,000000,65.2362,65.5926,65.2362,65.3501,691817.60637472,0
+HDV.US,D,20161003,000000,65.2323,65.2873,64.9239,65.141,381400.84811253,0
+HDV.US,D,20161004,000000,65.1822,65.1822,64.3073,64.5548,653765.71826902,0
+HDV.US,D,20161005,000000,64.7334,64.8356,64.5224,64.652,432268.756343,0
+HDV.US,D,20161006,000000,64.6117,64.7826,64.3869,64.6913,437983.21032585,0
+HDV.US,D,20161007,000000,64.7856,64.9367,64.3535,64.5705,415931.99705966,0
+HDV.US,D,20161010,000000,64.8769,65.084,64.8032,64.9003,873583.2764136,0
+HDV.US,D,20161011,000000,64.8356,64.8356,64.0481,64.2817,512045.01893152,0
+HDV.US,D,20161012,000000,64.273,64.4664,64.0402,64.2985,415403.42788891,0
+HDV.US,D,20161013,000000,64.0235,64.4575,63.7751,64.2817,539499.04424172,0
+HDV.US,D,20161014,000000,64.4752,64.6195,64.1679,64.1679,339840.44210078,0
+HDV.US,D,20161017,000000,64.1217,64.2464,64.0314,64.0982,250366.61565116,0
+HDV.US,D,20161018,000000,64.4192,64.4192,64.0923,64.1443,592586.12823919,0
+HDV.US,D,20161019,000000,64.1944,64.1944,63.9431,63.9764,411190.1510885,0
+HDV.US,D,20161020,000000,63.8566,63.9479,63.5895,63.7103,423629.34926111,0
+HDV.US,D,20161021,000000,63.6544,63.726,63.3726,63.4776,415108.08095342,0
+HDV.US,D,20161024,000000,63.622,63.7339,63.4148,63.5748,413869.66069978,0
+HDV.US,D,20161025,000000,63.6544,63.9106,63.6544,63.7339,347013.29888231,0
+HDV.US,D,20161026,000000,63.622,63.9764,63.4953,63.7417,333331.60670525,0
+HDV.US,D,20161027,000000,63.945,64.0314,63.7014,63.7339,755909.92825109,0
+HDV.US,D,20161028,000000,63.726,64.0147,63.4148,63.5895,1206598.1489915,0
+HDV.US,D,20161031,000000,63.622,63.8812,63.5905,63.7417,838853.53211331,0
+HDV.US,D,20161101,000000,63.7919,63.835,63.0731,63.3656,705623.54795223,0
+HDV.US,D,20161102,000000,63.236,63.3087,62.8345,62.9385,932813.57666922,0
+HDV.US,D,20161103,000000,63.0672,63.0751,62.7274,62.8413,691275.79751375,0
+HDV.US,D,20161104,000000,62.9062,62.9474,62.6008,62.6008,762997.23626511,0
+HDV.US,D,20161107,000000,63.2439,63.6917,63.1791,63.672,738008.84864738,0
+HDV.US,D,20161108,000000,63.5326,64.2278,63.5326,64.0314,747370.32806465,0
+HDV.US,D,20161109,000000,63.726,64.652,63.5188,64.3613,2177970.7957453,0
+HDV.US,D,20161110,000000,64.5224,64.5224,63.6377,63.8566,1475927.0563387,0
+HDV.US,D,20161111,000000,63.7182,63.8144,63.4275,63.5984,2542907.5798609,0
+HDV.US,D,20161114,000000,63.6377,63.6799,63.1713,63.3382,1487128.8526954,0
+HDV.US,D,20161115,000000,63.5022,64.0078,63.5022,64.0078,893003.86507852,0
+HDV.US,D,20161116,000000,64.0628,64.0982,63.7751,63.9273,397112.2866428,0
+HDV.US,D,20161117,000000,63.9106,64.0491,63.7722,63.8812,661662.68426136,0
+HDV.US,D,20161118,000000,63.945,63.945,63.7103,63.8311,542668.42239082,0
+HDV.US,D,20161121,000000,64.0815,64.3073,64.0314,64.2817,1109425.9519027,0
+HDV.US,D,20161122,000000,64.3446,64.652,64.3299,64.5636,851926.19854064,0
+HDV.US,D,20161123,000000,64.3869,64.652,64.2916,64.5862,462745.50477226,0
+HDV.US,D,20161125,000000,64.6343,65.03,64.6343,65.03,392064.90935908,0
+HDV.US,D,20161128,000000,64.9898,65.2431,64.9652,65.1105,488610.76725708,0
+HDV.US,D,20161129,000000,64.9652,65.0869,64.7767,65.0212,408127.70889881,0
+HDV.US,D,20161130,000000,65.1105,65.1105,64.5636,64.5705,538775.95346863,0
+HDV.US,D,20161201,000000,64.6598,64.6598,64.0344,64.1443,444460.47415241,0
+HDV.US,D,20161202,000000,64.1502,64.4664,64.1502,64.2985,901490.50650413,0
+HDV.US,D,20161205,000000,64.4752,64.5636,64.3613,64.4998,360312.05848096,0
+HDV.US,D,20161206,000000,64.4998,64.7001,64.433,64.6657,943724.09984125,0
+HDV.US,D,20161207,000000,64.6981,65.5121,64.5724,65.5121,694301.57594595,0
+HDV.US,D,20161208,000000,65.356,65.7104,65.2431,65.4973,598795.54294839,0
+HDV.US,D,20161209,000000,65.5514,66.059,65.5514,66.0099,504710.23055432,0
+HDV.US,D,20161212,000000,66.1159,66.6845,66.1159,66.6216,561337.40402681,0
+HDV.US,D,20161213,000000,66.8121,67.2412,66.8121,67.1745,523200.9855913,0
+HDV.US,D,20161214,000000,67.1205,67.308,66.2358,66.4282,526794.03382718,0
+HDV.US,D,20161215,000000,66.275,66.8484,66.2681,66.7081,1143584.3526485,0
+HDV.US,D,20161216,000000,66.927,66.927,66.7012,66.8946,551162.19288039,0
+HDV.US,D,20161219,000000,66.9909,67.0389,66.7611,66.9987,425701.86999807,0
+HDV.US,D,20161220,000000,67.0163,67.1205,66.9192,67.0881,521648.88652343,0
+HDV.US,D,20161221,000000,67.0292,67.1814,66.8613,66.8897,626113.09760565,0
+HDV.US,D,20161222,000000,66.824,67.0743,66.6865,67.0743,421647.46948021,0
+HDV.US,D,20161223,000000,67.0655,67.0772,66.9555,67.0517,384670.03315708,0
+HDV.US,D,20161227,000000,67.1175,67.2068,67.0655,67.0929,431218.74706545,0
+HDV.US,D,20161228,000000,67.1627,67.1627,66.6384,66.6865,387325.10026334,0
+HDV.US,D,20161229,000000,66.7532,66.9633,66.7474,66.8819,352471.10656259,0
+HDV.US,D,20161230,000000,66.8327,66.9545,66.4852,66.657,936669.38183391,0
+HDV.US,D,20170103,000000,66.9948,67.0929,66.7542,67.0841,815722.77487602,0
+HDV.US,D,20170104,000000,67.1499,67.2952,66.9948,67.0213,474143.8596067,0
+HDV.US,D,20170105,000000,67.0841,67.1175,66.9397,67.037,634844.16408131,0
+HDV.US,D,20170106,000000,67.0213,67.0213,66.6953,66.8966,449035.29633936,0
+HDV.US,D,20170109,000000,66.7758,66.7758,66.494,66.5166,333414.10015964,0
+HDV.US,D,20170110,000000,66.5107,66.5647,66.1828,66.2102,576011.05453204,0
+HDV.US,D,20170111,000000,66.1828,66.4341,66.0325,66.2898,321281.45173732,0
+HDV.US,D,20170112,000000,66.2485,66.3556,65.9972,66.3241,356655.86710715,0
+HDV.US,D,20170113,000000,66.2328,66.3447,66.1798,66.2741,548805.52802273,0
+HDV.US,D,20170117,000000,66.2191,66.5647,66.2191,66.5166,714864.85171989,0
+HDV.US,D,20170118,000000,66.494,66.6384,66.4076,66.4852,308830.03231222,0
+HDV.US,D,20170119,000000,66.4606,66.4606,66.0619,66.1915,428336.56835017,0
+HDV.US,D,20170120,000000,66.5245,66.8887,66.5245,66.6865,341311.06615197,0
+HDV.US,D,20170123,000000,66.5509,66.5539,66.2976,66.4753,374302.33728372,0
+HDV.US,D,20170124,000000,66.2574,66.5382,66.1189,66.4341,402803.31655834,0
+HDV.US,D,20170125,000000,66.5578,66.7365,66.3801,66.6865,394326.85950984,0
+HDV.US,D,20170126,000000,66.5107,66.5146,66.3546,66.4046,845249.32092319,0
+HDV.US,D,20170127,000000,66.4429,66.5578,66.3644,66.4606,431596.58745533,0
+HDV.US,D,20170130,000000,66.2741,66.4046,65.9462,66.1749,642625.02817486,0
+HDV.US,D,20170131,000000,66.0394,66.1749,65.9343,66.1671,372473.22315911,0
+HDV.US,D,20170201,000000,66.1278,66.1671,65.7222,65.8529,495341.62207309,0
+HDV.US,D,20170202,000000,65.8853,66.2014,65.8853,66.1514,499196.40880006,0
+HDV.US,D,20170203,000000,66.3644,66.5873,66.2848,66.5166,645198.62026445,0
+HDV.US,D,20170206,000000,66.4508,66.4508,66.2407,66.3074,534671.64950305,0
+HDV.US,D,20170207,000000,66.4125,66.4695,66.2996,66.4213,293605.40700664,0
+HDV.US,D,20170208,000000,66.4046,66.6226,66.3369,66.5578,322888.54644146,0
+HDV.US,D,20170209,000000,66.5814,66.8583,66.5578,66.7365,432705.66611997,0
+HDV.US,D,20170210,000000,66.767,66.9722,66.71,66.8966,289096.78327077,0
+HDV.US,D,20170213,000000,66.9397,67.0655,66.7925,67.0115,480747.40970913,0
+HDV.US,D,20170214,000000,66.9397,67.1086,66.6275,67.1086,695260.94426743,0
+HDV.US,D,20170215,000000,66.9859,67.5152,66.9771,67.4887,417924.06121764,0
+HDV.US,D,20170216,000000,67.4887,67.6448,67.4052,67.5947,258845.10957508,0
+HDV.US,D,20170217,000000,67.4563,67.7812,67.4013,67.7812,416079.6705274,0
+HDV.US,D,20170221,000000,67.8304,68.2496,67.7812,68.176,376579.56400011,0
+HDV.US,D,20170222,000000,68.122,68.1691,67.9521,68.0562,489074.15641448,0
+HDV.US,D,20170223,000000,68.2045,68.5491,68.122,68.4607,392856.23545864,0
+HDV.US,D,20170224,000000,68.3694,68.7298,68.3694,68.7298,298701.66930038,0
+HDV.US,D,20170227,000000,68.6316,68.6895,68.5246,68.6473,333260.31606564,0
+HDV.US,D,20170228,000000,68.5344,68.7386,68.4863,68.6405,492658.03871098,0
+HDV.US,D,20170301,000000,68.7602,69.314,68.7209,69.1825,693348.31825071,0
+HDV.US,D,20170302,000000,69.1196,69.2718,69.0381,69.0695,339076.61381934,0
+HDV.US,D,20170303,000000,69.0312,69.0695,68.8398,68.9556,307949.08369429,0
+HDV.US,D,20170306,000000,68.7779,68.9782,68.7062,68.9075,284583.06734633,0
+HDV.US,D,20170307,000000,68.7042,68.8064,68.6237,68.6895,1483195.6462648,0
+HDV.US,D,20170308,000000,68.6237,68.6237,68.3252,68.3547,304744.06022539,0
+HDV.US,D,20170309,000000,68.342,68.6012,68.2664,68.5933,301850.67869531,0
+HDV.US,D,20170310,000000,68.8908,68.8987,68.6689,68.8987,260350.36050837,0
+HDV.US,D,20170313,000000,68.8574,68.9104,68.6405,68.7779,340256.98312359,0
+HDV.US,D,20170314,000000,68.6816,68.7209,68.5079,68.6149,924296.38211237,0
+HDV.US,D,20170315,000000,68.7042,69.4505,68.6728,69.314,717989.41860981,0
+HDV.US,D,20170316,000000,69.3061,69.3061,68.9949,69.151,362686.03677965,0
+HDV.US,D,20170317,000000,69.2158,69.4201,69.1107,69.1275,429410.00169501,0
+HDV.US,D,20170320,000000,69.1275,69.2139,68.9801,69.093,232558.21387892,0
+HDV.US,D,20170321,000000,69.2816,69.3523,68.8024,68.8427,610079.83275947,0
+HDV.US,D,20170322,000000,68.8574,69.0057,68.5658,68.8103,490426.64169148,0
+HDV.US,D,20170323,000000,68.7121,69.0312,68.5491,68.6895,1289147.6174604,0
+HDV.US,D,20170324,000000,68.7641,68.7641,68.3488,68.5049,344482.48117649,0
+HDV.US,D,20170327,000000,68.1829,68.4519,68.1505,68.4077,571369.01545632,0
+HDV.US,D,20170328,000000,68.2908,68.7318,68.1662,68.6257,2459773.5281472,0
+HDV.US,D,20170329,000000,68.6169,68.7239,68.5127,68.6581,405231.2720556,0
+HDV.US,D,20170330,000000,68.6336,68.8231,68.5127,68.7239,408786.63809626,0
+HDV.US,D,20170331,000000,68.6984,68.7563,68.5285,68.5432,336266.74418137,0
+HDV.US,D,20170403,000000,68.5677,68.6659,68.2428,68.5285,416958.58226991,0
+HDV.US,D,20170404,000000,68.4234,68.7318,68.3488,68.7239,452340.1267037,0
+HDV.US,D,20170405,000000,68.9213,69.2227,68.5482,68.5953,667489.16639215,0
+HDV.US,D,20170406,000000,68.5677,68.6925,68.4696,68.5049,327273.93921461,0
+HDV.US,D,20170407,000000,68.5677,68.7318,68.5049,68.5353,229942.86584329,0
+HDV.US,D,20170410,000000,68.6493,68.772,68.4097,68.4873,294506.72437874,0
+HDV.US,D,20170411,000000,68.4873,68.5285,68.1505,68.5206,316412.3010526,0
+HDV.US,D,20170412,000000,68.4794,68.6423,68.4156,68.6257,367788.40969964,0
+HDV.US,D,20170413,000000,68.5285,68.5353,68.0965,68.119,398186.73842535,0
+HDV.US,D,20170417,000000,68.1829,68.4156,68.1741,68.4156,283226.5083185,0
+HDV.US,D,20170418,000000,68.2271,68.4156,68.1622,68.3242,438811.20018292,0
+HDV.US,D,20170419,000000,68.341,68.3665,67.8618,67.9393,328121.27938814,0
+HDV.US,D,20170420,000000,67.7754,68.1721,67.6841,67.9973,1413924.5686403,0
+HDV.US,D,20170421,000000,67.8254,67.9217,67.6458,67.7665,365675.15145434,0
+HDV.US,D,20170424,000000,68.2025,68.3508,68.0798,68.2487,821281.40788946,0
+HDV.US,D,20170425,000000,68.3793,68.5855,68.3537,68.4607,415052.06687944,0
+HDV.US,D,20170426,000000,68.3793,68.6257,68.3017,68.3488,280291.37084237,0
+HDV.US,D,20170427,000000,68.3488,68.4234,68.1829,68.2565,353476.30458096,0
+HDV.US,D,20170428,000000,68.2271,68.2987,67.9973,68.0533,250986.84421568,0
+HDV.US,D,20170501,000000,68.0866,68.1023,67.8333,67.8578,395204.75281462,0
+HDV.US,D,20170502,000000,67.8421,67.9393,67.798,67.9138,766938.59019732,0
+HDV.US,D,20170503,000000,67.8677,68.0247,67.7096,67.9393,423348.26045354,0
+HDV.US,D,20170504,000000,67.9649,67.9717,67.6202,67.8333,584989.60137088,0
+HDV.US,D,20170505,000000,67.849,68.1662,67.8254,68.1662,230410.32875152,0
+HDV.US,D,20170508,000000,68.1662,68.2555,68.0866,68.2104,523644.00599454,0
+HDV.US,D,20170509,000000,68.2359,68.2487,67.798,67.9138,303184.83209356,0
+HDV.US,D,20170510,000000,67.9306,68.0533,67.8578,67.956,278690.38676449,0
+HDV.US,D,20170511,000000,67.9649,68.0052,67.7008,67.956,3093514.7241901,0
+HDV.US,D,20170512,000000,67.905,67.9472,67.798,67.8677,570436.12651527,0
+HDV.US,D,20170515,000000,68.0699,68.2987,68.012,68.2722,333470.11423361,0
+HDV.US,D,20170516,000000,68.3085,68.4107,68.1023,68.1662,484689.78207905,0
+HDV.US,D,20170517,000000,67.8421,68.0052,67.4975,67.5476,613579.18472615,0
+HDV.US,D,20170518,000000,67.3414,67.7626,67.2138,67.5309,430321.50344419,0
+HDV.US,D,20170519,000000,67.6762,68.0277,67.5938,67.9472,314443.66096191,0
+HDV.US,D,20170522,000000,67.9973,68.2811,67.9973,68.2428,281909.66836131,0
+HDV.US,D,20170523,000000,68.3242,68.4666,68.2644,68.3331,1169286.6650999,0
+HDV.US,D,20170524,000000,68.4077,68.4873,68.2908,68.4156,215665.3876067,0
+HDV.US,D,20170525,000000,68.5599,68.7965,68.5127,68.7141,304005.69288668,0
+HDV.US,D,20170526,000000,68.6984,68.7415,68.6257,68.6984,207957.85102816,0
+HDV.US,D,20170530,000000,68.5599,68.8957,68.5599,68.8132,213500.18903826,0
+HDV.US,D,20170531,000000,68.8692,69.0912,68.8692,68.9841,404090.621822,0
+HDV.US,D,20170601,000000,69.0273,69.3288,68.8624,69.3288,316651.63391412,0
+HDV.US,D,20170602,000000,69.4181,69.4181,69.1873,69.2718,232685.51859249,0
+HDV.US,D,20170605,000000,69.2139,69.3366,69.1373,69.3052,730516.20242535,0
+HDV.US,D,20170606,000000,69.1903,69.3523,69.1255,69.2452,410991.55573533,0
+HDV.US,D,20170607,000000,69.2227,69.3052,68.992,69.1903,513330.28731974,0
+HDV.US,D,20170608,000000,69.1088,69.1805,68.8398,68.9841,453074.42029158,0
+HDV.US,D,20170609,000000,68.992,69.4348,68.9841,69.4112,353676.93680955,0
+HDV.US,D,20170612,000000,69.4593,69.858,69.4466,69.6145,1569781.1833729,0
+HDV.US,D,20170613,000000,69.6636,69.6636,69.4436,69.5997,339462.6017109,0
+HDV.US,D,20170614,000000,69.6979,69.7676,69.4436,69.6145,262543.05689494,0
+HDV.US,D,20170615,000000,69.3945,69.7608,69.3199,69.7539,256639.17349831,0
+HDV.US,D,20170616,000000,69.6891,70.0161,69.5409,70.0161,1267868.3799773,0
+HDV.US,D,20170619,000000,70.0897,70.1613,69.966,70.1466,436253.90309667,0
+HDV.US,D,20170620,000000,70.0073,70.0073,69.7676,69.7775,418983.23643456,0
+HDV.US,D,20170621,000000,69.7539,69.7539,69.2728,69.4181,231012.22543729,0
+HDV.US,D,20170622,000000,69.4436,69.5497,69.2974,69.3131,184963.56444384,0
+HDV.US,D,20170623,000000,69.3454,69.5409,69.2718,69.475,223534.8557809,0
+HDV.US,D,20170626,000000,69.581,69.7283,69.5006,69.533,279406.34847362,0
+HDV.US,D,20170627,000000,69.3837,69.4014,68.9468,68.9468,442562.10626361,0
+HDV.US,D,20170628,000000,69.1765,69.316,69.0862,69.1275,444048.00688044,0
+HDV.US,D,20170629,000000,68.9399,68.986,68.2065,68.4421,473832.21766788,0
+HDV.US,D,20170630,000000,68.6012,68.7641,68.4421,68.5266,471310.56590143,0
+HDV.US,D,20170703,000000,68.6483,69.1275,68.6483,68.8957,203670.22827504,0
+HDV.US,D,20170705,000000,68.9547,68.9547,68.5933,68.7641,517115.82028254,0
+HDV.US,D,20170706,000000,68.5423,68.609,68.0592,68.1308,329694.7656479,0
+HDV.US,D,20170707,000000,68.2221,68.2958,68.0395,68.2319,229753.43642949,0
+HDV.US,D,20170710,000000,68.1966,68.2575,68.0346,68.0552,301021.67040053,0
+HDV.US,D,20170711,000000,68.0297,68.0473,67.6536,67.9659,608202.85206256,0
+HDV.US,D,20170712,000000,68.3134,68.5334,68.2654,68.3291,276707.48854588,0
+HDV.US,D,20170713,000000,68.3291,68.3291,68.1308,68.2467,438873.32488314,0
+HDV.US,D,20170714,000000,68.3851,68.6798,68.3665,68.6012,269447.04612141,0
+HDV.US,D,20170717,000000,68.5835,68.6415,68.4578,68.5266,256212.44809841,0
+HDV.US,D,20170718,000000,68.502,68.5835,68.3596,68.5266,500843.22257485,0
+HDV.US,D,20170719,000000,68.5334,68.773,68.4843,68.773,299801.58202565,0
+HDV.US,D,20170720,000000,68.7818,69.0783,68.7641,68.9399,363708.54823907,0
+HDV.US,D,20170721,000000,68.6247,68.7485,68.4568,68.7239,231073.33169981,0
+HDV.US,D,20170724,000000,68.7239,68.7239,68.3134,68.3517,277229.94709038,0
+HDV.US,D,20170725,000000,68.6649,68.7072,68.5187,68.5736,571672.50989349,0
+HDV.US,D,20170726,000000,68.9045,69.0243,68.8564,68.9399,221082.45777864,0
+HDV.US,D,20170727,000000,69.1765,69.8089,69.1765,69.7971,325831.83141925,0
+HDV.US,D,20170728,000000,69.6537,69.7461,69.0607,69.5222,254773.39561619,0
+HDV.US,D,20170731,000000,69.4986,69.8021,69.4907,69.6626,215006.45840925,0
+HDV.US,D,20170801,000000,69.8197,69.8864,69.6715,69.7058,298123.19668191,0
+HDV.US,D,20170802,000000,69.7058,69.7058,69.4564,69.5801,295647.37461235,0
+HDV.US,D,20170803,000000,69.5634,69.8177,69.5457,69.7293,293933.34394881,0
+HDV.US,D,20170804,000000,69.7971,69.8864,69.6037,69.7971,259333.95967521,0
+HDV.US,D,20170807,000000,69.7461,69.8432,69.7126,69.8432,166851.66823444,0
+HDV.US,D,20170808,000000,69.7971,69.9385,69.5889,69.7058,611932.37095138,0
+HDV.US,D,20170809,000000,69.6979,69.7539,69.5909,69.7382,443712.94087432,0
+HDV.US,D,20170810,000000,69.6223,69.6802,69.3562,69.3837,578920.73106545,0
+HDV.US,D,20170811,000000,69.424,69.5222,69.1952,69.2335,341982.21660192,0
+HDV.US,D,20170814,000000,69.5222,69.7461,69.4819,69.6449,317314.6368624,0
+HDV.US,D,20170815,000000,69.6223,69.7735,69.5222,69.6802,198272.50841956,0
+HDV.US,D,20170816,000000,69.6891,69.8864,69.638,69.7293,348647.89140459,0
+HDV.US,D,20170817,000000,69.4819,69.5673,68.8064,68.8064,301067.50009742,0
+HDV.US,D,20170818,000000,68.6571,68.9468,68.4833,68.5835,334675.94448057,0
+HDV.US,D,20170821,000000,68.6012,68.8555,68.4931,68.773,277009.96454533,0
+HDV.US,D,20170822,000000,68.8702,69.2414,68.8633,69.1853,253625.61631861,0
+HDV.US,D,20170823,000000,69.0303,69.1903,68.9763,68.986,227947.74637217,0
+HDV.US,D,20170824,000000,69.0136,69.152,68.8957,68.9399,226870.2392765,0
+HDV.US,D,20170825,000000,69.152,69.3945,69.1353,69.2129,178976.16915509,0
+HDV.US,D,20170828,000000,69.3012,69.3248,68.99,69.1432,218783.84387037,0
+HDV.US,D,20170829,000000,68.9576,69.2816,68.9399,69.2178,746601.40759467,0
+HDV.US,D,20170830,000000,69.1599,69.2266,69.0381,69.1117,241977.74424558,0
+HDV.US,D,20170831,000000,69.3012,69.4564,69.2492,69.3562,461954.1786727,0
+HDV.US,D,20170901,000000,69.4407,69.638,69.4014,69.5389,279244.41687796,0
+HDV.US,D,20170905,000000,69.4083,69.531,68.986,69.2335,1076490.6948449,0
+HDV.US,D,20170906,000000,69.4407,69.6223,69.4063,69.5222,261509.34262074,0
+HDV.US,D,20170907,000000,69.5389,69.638,69.2669,69.3494,247077.06185244,0
+HDV.US,D,20170908,000000,69.2492,69.2669,69.0695,69.1599,211094.63917059,0
+HDV.US,D,20170911,000000,69.3837,69.7912,69.3837,69.7539,329612.27219351,0
+HDV.US,D,20170912,000000,69.8531,70.0023,69.8432,69.9944,303868.20379602,0
+HDV.US,D,20170913,000000,69.9601,70.126,69.9091,70.1162,228140.2310991,0
+HDV.US,D,20170914,000000,70.0671,70.3804,70.0671,70.3705,295174.81951557,0
+HDV.US,D,20170915,000000,70.3804,70.6209,70.3136,70.6209,212685.43887139,0
+HDV.US,D,20170918,000000,70.6111,70.777,70.5217,70.7682,241219.00815269,0
+HDV.US,D,20170919,000000,70.8242,71.1256,70.7603,71.0726,239166.85616989,0
+HDV.US,D,20170920,000000,71.1306,71.2955,70.8684,71.0913,386874.95079615,0
+HDV.US,D,20170921,000000,71.0667,71.0913,70.8281,70.8762,249819.71460165,0
+HDV.US,D,20170922,000000,70.8851,71.1207,70.8762,71.048,205340.46611711,0
+HDV.US,D,20170925,000000,71.0578,71.4693,71.0578,71.4535,247897.92264556,0
+HDV.US,D,20170926,000000,71.4948,71.5262,71.2759,71.3102,421514.05414039,0
+HDV.US,D,20170927,000000,71.2935,71.3102,70.8978,71.1689,231382.93676321,0
+HDV.US,D,20170928,000000,71.101,71.5017,71.101,71.4281,365346.19607447,0
+HDV.US,D,20170929,000000,71.4104,71.5213,71.2463,71.4535,244790.66919668,0
+HDV.US,D,20171002,000000,71.4535,71.7039,71.2935,71.6676,231821.88341561,0
+HDV.US,D,20171003,000000,71.702,71.8669,71.6156,71.8512,223652.99455509,0
+HDV.US,D,20171004,000000,71.7099,71.971,71.6274,71.9003,310499.25171658,0
+HDV.US,D,20171005,000000,71.9347,72.1399,71.9239,72.0673,229724.92017365,0
+HDV.US,D,20171006,000000,71.8512,72.0084,71.6833,71.81,182928.72590209,0
+HDV.US,D,20171009,000000,71.9003,72.0093,71.8355,71.9171,188502.63548115,0
+HDV.US,D,20171010,000000,72.1606,72.4069,72.1606,72.3422,180036.36280972,0
+HDV.US,D,20171011,000000,72.2253,72.352,72.1674,72.293,328267.93441818,0
+HDV.US,D,20171012,000000,72.0093,72.1261,71.8611,71.9347,209000.73124175,0
+HDV.US,D,20171013,000000,71.9749,72.0328,71.7432,71.8012,379753.01590005,0
+HDV.US,D,20171016,000000,71.8414,72.0093,71.8414,71.9171,170063.8207673,0
+HDV.US,D,20171017,000000,71.8748,71.9592,71.7472,71.9524,295365.26736708,0
+HDV.US,D,20171018,000000,72.1007,72.2086,71.9258,72.0928,292064.51075356,0
+HDV.US,D,20171019,000000,71.9838,72.2587,71.9749,72.1606,278909.35087183,0
+HDV.US,D,20171020,000000,72.2764,72.3422,72.0673,72.3333,222226.16332537,0
+HDV.US,D,20171023,000000,72.3235,72.5238,72.1084,72.1606,386779.21765154,0
+HDV.US,D,20171024,000000,72.1753,72.1989,71.8945,71.9749,213081.61114002,0
+HDV.US,D,20171025,000000,71.7599,71.8414,71.1885,71.4281,356325.89328957,0
+HDV.US,D,20171026,000000,71.6676,71.7933,71.5606,71.5851,288461.27814061,0
+HDV.US,D,20171027,000000,71.5351,71.7953,71.2306,71.5763,231044.81544397,0
+HDV.US,D,20171030,000000,71.3612,71.4349,70.9695,71.0117,283969.96784576,0
+HDV.US,D,20171031,000000,71.161,71.3377,71.0441,71.2277,691414.30504212,0
+HDV.US,D,20171101,000000,71.4771,71.6381,71.4319,71.4948,309239.44427107,0
+HDV.US,D,20171102,000000,71.4771,71.5508,71.0441,71.3102,398241.73406162,0
+HDV.US,D,20171103,000000,71.2935,71.3848,71.212,71.3455,251175.25519177,0
+HDV.US,D,20171106,000000,71.161,71.1933,70.9184,71.1276,267859.30173374,0
+HDV.US,D,20171107,000000,71.1845,71.3013,71.054,71.2935,257277.73394158,0
+HDV.US,D,20171108,000000,71.2277,71.486,71.1374,71.4693,297446.95404342,0
+HDV.US,D,20171109,000000,71.2277,71.4948,71.0873,71.4438,448504.69029318,0
+HDV.US,D,20171110,000000,71.3927,71.4545,71.1845,71.4104,202027.4882511,0
+HDV.US,D,20171113,000000,71.3289,71.5763,71.3289,71.486,191265.65698452,0
+HDV.US,D,20171114,000000,71.3455,71.4948,71.0784,71.4535,530195.61577384,0
+HDV.US,D,20171115,000000,71.2611,71.3102,70.9361,70.9548,267662.74325598,0
+HDV.US,D,20171116,000000,71.2935,71.7668,71.2759,71.6333,493108.18817817,0
+HDV.US,D,20171117,000000,71.4104,71.6186,71.4104,71.4104,216202.10427912,0
+HDV.US,D,20171120,000000,71.4281,71.6509,71.4035,71.5439,158917.02004689,0
+HDV.US,D,20171121,000000,71.752,71.9435,71.7187,71.8179,322081.94377626,0
+HDV.US,D,20171122,000000,71.8179,71.9554,71.7668,71.8748,170886.71843584,0
+HDV.US,D,20171124,000000,72.0328,72.0328,71.9435,71.9749,81938.405843837,0
+HDV.US,D,20171127,000000,71.9592,72.0673,71.9435,72.0005,262762.02100229,0
+HDV.US,D,20171128,000000,72.1084,72.841,72.1084,72.8322,212752.65576016,0
+HDV.US,D,20171129,000000,72.8832,73.4498,72.8322,73.3712,235320.21694459,0
+HDV.US,D,20171130,000000,73.5479,74.193,73.5292,73.8818,700148.4268309,0
+HDV.US,D,20171201,000000,73.9053,74.193,73.1493,74.0625,369694.92509011,0
+HDV.US,D,20171204,000000,74.4709,74.8932,74.355,74.5445,468135.07712607,0
+HDV.US,D,20171205,000000,74.5789,74.6958,74.0379,74.0948,271070.43582889,0
+HDV.US,D,20171206,000000,73.9957,74.1488,73.8337,73.9132,286144.33235358,0
+HDV.US,D,20171207,000000,73.8965,73.9859,73.7374,73.8896,246898.83525344,0
+HDV.US,D,20171208,000000,73.9545,74.2696,73.8553,74.2696,195970.83919817,0
+HDV.US,D,20171211,000000,74.2617,74.5711,74.1783,74.5534,407349.62248945,0
+HDV.US,D,20171212,000000,74.6114,74.9786,74.5279,74.8706,367037.82110842,0
+HDV.US,D,20171213,000000,74.9186,75.1573,74.845,74.9786,259289.14841603,0
+HDV.US,D,20171214,000000,74.9275,74.9786,74.5858,74.5858,273658.28604639,0
+HDV.US,D,20171215,000000,74.9432,75.3006,74.8706,75.1602,244145.99812715,0
+HDV.US,D,20171218,000000,75.4921,75.8593,75.4332,75.4695,1006629.9417871,0
+HDV.US,D,20171219,000000,75.6198,75.66,75.1907,75.2152,321340.52112442,0
+HDV.US,D,20171220,000000,75.3782,75.4076,75.0974,75.2152,253986.14326745,0
+HDV.US,D,20171221,000000,75.39,75.7434,75.175,75.5422,365935.87150773,0
+HDV.US,D,20171222,000000,75.5255,75.7278,75.4999,75.5775,203328.03320495,0
+HDV.US,D,20171226,000000,75.6345,75.7887,75.4253,75.5608,360018.74842089,0
+HDV.US,D,20171227,000000,75.6698,75.7405,75.497,75.6198,213643.78875517,0
+HDV.US,D,20171228,000000,75.7101,75.7631,75.5775,75.7278,165496.12764432,0
+HDV.US,D,20171229,000000,75.7857,75.8937,75.5608,75.5834,215311.98972182,0
+HDV.US,D,20180102,000000,75.7101,75.771,75.497,75.7278,482486.90131539,0
+HDV.US,D,20180103,000000,75.6777,75.7287,75.5333,75.7012,315219.71049585,0
+HDV.US,D,20180104,000000,75.7012,76.1392,75.6011,75.9713,395166.0521817,0
+HDV.US,D,20180105,000000,76.1578,76.204,75.7788,76.1126,278081.36101475,0
+HDV.US,D,20180108,000000,76.0558,76.3336,76.0027,76.2796,292481.05177637,0
+HDV.US,D,20180109,000000,76.3414,76.5133,76.0469,76.0783,361751.11096318,0
+HDV.US,D,20180110,000000,75.8937,76.0213,75.6934,75.8544,320078.67680349,0
+HDV.US,D,20180111,000000,76.0469,76.3247,75.928,76.2394,614654.65494641,0
+HDV.US,D,20180112,000000,76.256,76.6105,76.2521,76.474,389791.75639352,0
+HDV.US,D,20180116,000000,76.8618,76.9217,76.2481,76.4396,467188.9484948,0
+HDV.US,D,20180117,000000,76.6605,77.4264,76.6517,77.2222,361424.19245872,0
+HDV.US,D,20180118,000000,77.2025,77.396,76.9512,77.0199,636312.75125709,0
+HDV.US,D,20180119,000000,77.1299,77.2369,76.8648,77.2124,470614.97294646,0
+HDV.US,D,20180122,000000,77.2222,77.9989,77.2124,77.9989,382555.75647406,0
+HDV.US,D,20180123,000000,77.99,78.0176,77.7662,77.9253,404178.20746493,0
+HDV.US,D,20180124,000000,78.1167,78.2778,77.6886,77.9822,741600.87844554,0
+HDV.US,D,20180125,000000,78.1353,78.1353,77.7318,77.8908,364870.58566456,0
+HDV.US,D,20180126,000000,78.1933,78.9896,78.1933,78.9896,335683.17937436,0
+HDV.US,D,20180129,000000,78.5203,78.698,78.1845,78.2257,392362.29316998,0
+HDV.US,D,20180130,000000,77.8732,78.2081,77.4117,77.4117,570176.42489958,0
+HDV.US,D,20180131,000000,77.5482,77.5885,76.9443,77.3381,535989.50789795,0
+HDV.US,D,20180201,000000,77.1928,77.7436,77.1928,77.5482,552800.85915349,0
+HDV.US,D,20180202,000000,76.9001,76.9669,75.5255,75.6011,877767.01852046,0
+HDV.US,D,20180205,000000,74.9216,75.3046,71.9995,72.3893,1360268.1779637,0
+HDV.US,D,20180206,000000,71.1324,72.9431,70.6219,72.7752,1335519.1232075,0
+HDV.US,D,20180207,000000,72.6849,73.7659,72.4738,72.4738,792888.38301194,0
+HDV.US,D,20180208,000000,72.5415,72.5415,70.453,70.453,901290.89271324,0
+HDV.US,D,20180209,000000,71.1649,71.6333,69.3199,71.1747,1514917.9440117,0
+HDV.US,D,20180212,000000,71.7766,72.4325,71.4428,72.0122,708362.1269506,0
+HDV.US,D,20180213,000000,71.7943,72.4148,71.5164,72.2735,923120.08655895,0
+HDV.US,D,20180214,000000,71.9032,72.5827,71.6117,72.4669,486902.84721979,0
+HDV.US,D,20180215,000000,72.9098,73.3222,72.2823,73.3222,431385.77084966,0
+HDV.US,D,20180216,000000,73.0777,74.0909,73.0777,73.5126,400579.04860281,0
+HDV.US,D,20180220,000000,72.6427,73.4036,72.6427,72.6427,271646.87157194,0
+HDV.US,D,20180221,000000,72.733,73.169,71.9278,71.9376,404072.28994324,0
+HDV.US,D,20180222,000000,72.1713,72.7752,71.8443,72.0122,484393.41670585,0
+HDV.US,D,20180223,000000,72.3412,73.169,72.2823,73.169,303034.10331269,0
+HDV.US,D,20180226,000000,73.4635,74.1675,73.4468,74.1351,360464.82413724,0
+HDV.US,D,20180227,000000,74.1833,74.5799,73.1454,73.1454,576027.34953537,0
+HDV.US,D,20180228,000000,73.657,73.6746,72.2214,72.2214,595722.91638161,0
+HDV.US,D,20180301,000000,72.2047,72.9019,71.3259,71.7109,1073967.006203,0
+HDV.US,D,20180302,000000,71.3612,72.298,71.3525,72.1644,354229.94848531,0
+HDV.US,D,20180305,000000,71.8286,73.0275,71.8031,72.8773,1183477.5761313,0
+HDV.US,D,20180306,000000,73.0698,73.0943,72.5994,72.9254,271770.10253468,0
+HDV.US,D,20180307,000000,72.3815,72.8036,72.1644,72.6947,218406.00348049,0
+HDV.US,D,20180308,000000,72.8106,73.1011,72.6328,73.1011,279111.00153813,0
+HDV.US,D,20180309,000000,73.4724,73.8857,73.3398,73.8759,309432.9474357,0
+HDV.US,D,20180312,000000,73.9486,74.247,73.6903,73.8062,293576.89075081,0
+HDV.US,D,20180313,000000,74.1518,74.4189,73.4762,73.6903,312431.22804976,0
+HDV.US,D,20180314,000000,73.9584,73.9584,73.0177,73.1866,239252.40493742,0
+HDV.US,D,20180315,000000,73.2867,73.5538,73.0354,73.1611,382939.70749019,0
+HDV.US,D,20180316,000000,73.1551,73.5961,73.1551,73.2023,256561.77223245,0
+HDV.US,D,20180319,000000,73.1178,73.1807,72.0457,72.3648,412479.49322757,0
+HDV.US,D,20180320,000000,72.5415,72.7016,72.0338,72.1802,337369.71221977,0
+HDV.US,D,20180321,000000,72.1802,72.7752,71.971,72.0633,383433.64977886,0
+HDV.US,D,20180322,000000,71.699,71.8621,70.7603,70.8605,705655.1195212,0
+HDV.US,D,20180323,000000,71.0215,71.2336,69.5399,69.6106,618245.66630687,0
+HDV.US,D,20180326,000000,70.3607,70.8339,69.8805,70.778,489088.4145424,0
+HDV.US,D,20180327,000000,70.8605,71.5813,70.3018,70.6327,600647.06270259,0
+HDV.US,D,20180328,000000,70.888,71.4889,70.8801,70.9361,656776.22013559,0
+HDV.US,D,20180329,000000,71.3751,71.7746,71.2336,71.5047,493040.97128941,0
+HDV.US,D,20180402,000000,71.3368,71.4712,69.5399,70.1575,933784.1478055,0
+HDV.US,D,20180403,000000,70.3774,71.267,70.1054,71.1747,824758.35422655,0
+HDV.US,D,20180404,000000,70.4972,72.0113,70.345,71.8856,643184.15047688,0
+HDV.US,D,20180405,000000,72.031,72.5945,71.8424,72.3668,431707.59716557,0
+HDV.US,D,20180406,000000,72.0034,72.3166,70.7416,71.2258,689866.27972507,0
+HDV.US,D,20180409,000000,71.5635,72.3579,71.3181,71.5204,920335.6778637,0
+HDV.US,D,20180410,000000,72.1586,72.7634,71.9867,72.5022,576545.73432904,0
+HDV.US,D,20180411,000000,72.1723,72.5327,72.1223,72.2322,436185.6677702,0
+HDV.US,D,20180412,000000,72.57,72.84,72.2214,72.3146,578141.62621839,0
+HDV.US,D,20180413,000000,72.5877,72.6544,72.2499,72.4531,899205.13228607,0
+HDV.US,D,20180416,000000,72.8332,73.3673,72.7477,73.1699,564183.93742229,0
+HDV.US,D,20180417,000000,73.4772,73.5675,73.1031,73.3595,638194.82414254,0
+HDV.US,D,20180418,000000,73.381,73.4851,73.0187,73.0285,434279.15237973,0
+HDV.US,D,20180419,000000,72.6633,72.6633,71.9367,72.1969,427966.87546196,0
+HDV.US,D,20180420,000000,72.1654,72.241,71.4202,71.6647,503173.40805207,0
+HDV.US,D,20180423,000000,71.7157,71.9367,71.5724,71.9268,362718.62678633,0
+HDV.US,D,20180424,000000,72.2833,72.3599,71.1894,71.5635,481772.97648167,0
+HDV.US,D,20180425,000000,71.4791,71.8169,71.0824,71.7746,363354.13191649,0
+HDV.US,D,20180426,000000,71.6146,72.1084,71.5204,71.9101,273747.90856475,0
+HDV.US,D,20180427,000000,71.6146,72.2999,71.6146,72.1046,397136.7291478,0
+HDV.US,D,20180430,000000,72.3049,72.3922,71.4712,71.4889,290820.99831139,0
+HDV.US,D,20180501,000000,71.1894,71.1894,70.3872,70.9361,392897.99140469,0
+HDV.US,D,20180502,000000,70.7416,70.8605,70.1054,70.2861,694079.55652547,0
+HDV.US,D,20180503,000000,70.1575,70.4373,69.582,70.2694,452396.14077767,0
+HDV.US,D,20180504,000000,70.0829,71.0932,70.0151,70.8801,524332.46988554,0
+HDV.US,D,20180507,000000,71.0913,71.3848,70.6759,70.8016,354093.47783236,0
+HDV.US,D,20180508,000000,70.6995,70.6995,70.0652,70.505,326620.10220569,0
+HDV.US,D,20180509,000000,70.7515,71.1138,70.6474,70.9361,322802.99767393,0
+HDV.US,D,20180510,000000,71.2503,71.7658,71.2483,71.7069,313424.20481562,0
+HDV.US,D,20180511,000000,71.9268,72.2155,71.9268,72.1301,225195.9276836,0
+HDV.US,D,20180514,000000,72.3529,72.4443,72.0554,72.1723,423748.50647301,0
+HDV.US,D,20180515,000000,71.9268,71.9268,71.5547,71.7835,482666.1463521,0
+HDV.US,D,20180516,000000,71.7589,72.0977,71.699,71.9622,279610.03601534,0
+HDV.US,D,20180517,000000,71.8758,72.1576,71.7383,71.8679,579678.44872064,0
+HDV.US,D,20180518,000000,71.8169,71.8424,71.59,71.6833,171709.61610437,0
+HDV.US,D,20180521,000000,71.9367,72.2587,71.9101,72.2155,282373.05751871,0
+HDV.US,D,20180522,000000,72.2666,72.5101,71.9955,72.0554,320092.9349314,0
+HDV.US,D,20180523,000000,71.7746,72.3854,71.751,72.3668,419690.03220432,0
+HDV.US,D,20180524,000000,72.1811,72.2293,71.7589,72.0633,271521.60373379,0
+HDV.US,D,20180525,000000,71.809,71.863,71.4202,71.6303,371894.75054064,0
+HDV.US,D,20180529,000000,71.2915,71.4712,70.7859,71.1894,576154.65424894,0
+HDV.US,D,20180530,000000,71.4968,72.4355,71.4791,72.2833,927762.12563467,0
+HDV.US,D,20180531,000000,72.1487,72.1487,71.5547,71.7069,457951.71847798,0
+HDV.US,D,20180601,000000,72.0378,72.2155,71.9013,72.0113,240487.76987793,0
+HDV.US,D,20180604,000000,72.2155,72.5788,72.0457,72.0633,194599.00360472,0
+HDV.US,D,20180605,000000,72.0457,72.1144,71.8139,71.9465,203448.20885457,0
+HDV.US,D,20180606,000000,72.0878,72.3049,71.7923,72.3049,384353.2990297,0
+HDV.US,D,20180607,000000,72.3668,73.0629,72.3432,72.8332,2389134.68868,0
+HDV.US,D,20180608,000000,72.8174,73.2416,72.8174,73.2043,271210.98023267,0
+HDV.US,D,20180611,000000,73.3595,73.5852,73.2043,73.3064,222080.52673304,0
+HDV.US,D,20180612,000000,73.4272,73.4851,73.1571,73.2809,222269.95614684,0
+HDV.US,D,20180613,000000,73.1297,73.1297,72.6044,72.6044,239847.17255923,0
+HDV.US,D,20180614,000000,72.8262,72.9116,72.6544,72.7732,332981.26413349,0
+HDV.US,D,20180615,000000,72.6299,72.9352,72.3343,72.9352,250127.28278964,0
+HDV.US,D,20180618,000000,72.5631,72.5631,72.1487,72.3146,489262.56739057,0
+HDV.US,D,20180619,000000,71.9367,72.5788,71.8257,72.4698,409349.8341491,0
+HDV.US,D,20180620,000000,72.621,72.621,72.1586,72.2322,212082.52374791,0
+HDV.US,D,20180621,000000,72.2067,72.4276,71.6922,71.8522,242926.92818997,0
+HDV.US,D,20180622,000000,72.3529,72.786,72.3529,72.5464,145284.21287983,0
+HDV.US,D,20180625,000000,72.3668,72.3795,71.7913,72.1301,413955.2094673,0
+HDV.US,D,20180626,000000,72.2676,72.3696,71.9848,72.1654,384832.98319045,0
+HDV.US,D,20180627,000000,72.3549,72.7114,71.9848,72.0977,429727.75426009,0
+HDV.US,D,20180628,000000,72.1654,72.6966,72.1046,72.567,363435.60693317,0
+HDV.US,D,20180629,000000,72.6681,73.1533,72.57,72.6171,336019.26381819,0
+HDV.US,D,20180702,000000,72.242,72.3873,71.8492,72.3549,354236.05911157,0
+HDV.US,D,20180703,000000,72.6505,72.9245,72.5415,72.678,196865.0275063,0
+HDV.US,D,20180705,000000,72.9509,73.2416,72.7193,73.2063,572712.33479395,0
+HDV.US,D,20180706,000000,73.1571,73.652,73.1571,73.4969,230513.19096009,0
+HDV.US,D,20180709,000000,73.6608,73.7807,73.3938,73.4645,333484.37236153,0
+HDV.US,D,20180710,000000,73.7463,74.2598,73.7364,74.2058,403741.29768795,0
+HDV.US,D,20180711,000000,73.9093,73.9593,73.4802,73.5322,302148.06250622,0
+HDV.US,D,20180712,000000,73.6707,73.7551,73.4901,73.6608,298369.65860738,0
+HDV.US,D,20180713,000000,73.5048,73.71,73.4311,73.5597,228283.83081601,0
+HDV.US,D,20180716,000000,73.4213,73.4969,73.2583,73.4026,187416.9808838,0
+HDV.US,D,20180717,000000,73.5234,73.8749,73.5048,73.7276,211704.68335802,0
+HDV.US,D,20180718,000000,73.5666,73.6255,73.3742,73.5901,384636.42471269,0
+HDV.US,D,20180719,000000,73.4556,73.6255,73.3623,73.3938,360639.99542311,0
+HDV.US,D,20180720,000000,73.1817,73.3369,73.1307,73.2583,207550.47594473,0
+HDV.US,D,20180723,000000,73.2671,73.328,73.0001,73.1483,188475.13766302,0
+HDV.US,D,20180724,000000,73.2583,73.9495,73.2583,73.9398,351741.90516325,0
+HDV.US,D,20180725,000000,73.9593,74.3256,73.8209,74.2244,276309.27940182,0
+HDV.US,D,20180726,000000,74.3855,74.7645,74.3354,74.5318,209197.28971951,0
+HDV.US,D,20180727,000000,74.1557,74.9413,74.1557,74.6771,247870.42482743,0
+HDV.US,D,20180730,000000,74.7714,75.1985,74.7645,75.0865,260917.63031205,0
+HDV.US,D,20180731,000000,75.2319,75.5755,75.2103,75.4735,246338.69451372,0
+HDV.US,D,20180801,000000,75.1897,75.1897,74.8745,74.9776,293152.20222633,0
+HDV.US,D,20180802,000000,74.6771,75.0964,74.6565,74.9825,209509.95009604,0
+HDV.US,D,20180803,000000,74.9334,75.5815,74.9334,75.5658,184129.46396051,0
+HDV.US,D,20180806,000000,75.5402,75.9418,75.3723,75.7287,223265.98822583,0
+HDV.US,D,20180807,000000,75.8652,75.9496,75.6178,75.8829,219217.69833423,0
+HDV.US,D,20180808,000000,75.8907,75.8907,75.6845,75.7798,362815.37836864,0
+HDV.US,D,20180809,000000,75.8564,75.8564,75.5491,75.5991,239887.91006758,0
+HDV.US,D,20180810,000000,75.4558,75.5658,75.1229,75.3634,259593.66129089,0
+HDV.US,D,20180813,000000,75.3929,75.5137,74.9884,75.1131,232627.4676431,0
+HDV.US,D,20180814,000000,75.2142,75.4459,75.2034,75.2417,244878.25483962,0
+HDV.US,D,20180815,000000,75.0434,75.3006,74.7272,75.2231,318349.36957431,0
+HDV.US,D,20180816,000000,75.5579,76.2433,75.5579,76.1647,238624.02887122,0
+HDV.US,D,20180817,000000,76.1215,76.7951,76.1215,76.6232,308715.96728886,0
+HDV.US,D,20180820,000000,76.7264,77.0013,76.7264,76.9512,283358.90522062,0
+HDV.US,D,20180821,000000,77.0189,77.069,76.7548,76.804,195854.73729939,0
+HDV.US,D,20180822,000000,76.7352,76.8383,76.471,76.471,195280.33843175,0
+HDV.US,D,20180823,000000,76.4023,76.5623,76.2413,76.3523,206575.83105762,0
+HDV.US,D,20180824,000000,76.4377,76.7018,76.365,76.6615,175410.61873735,0
+HDV.US,D,20180827,000000,76.8972,77.0013,76.6232,76.8216,244647.06947977,0
+HDV.US,D,20180828,000000,76.8972,76.9159,76.5496,76.6144,273092.03468042,0
+HDV.US,D,20180829,000000,76.6939,76.9247,76.5496,76.8216,246648.29957713,0
+HDV.US,D,20180830,000000,76.7018,76.8805,76.4465,76.5761,380205.20224266,0
+HDV.US,D,20180831,000000,76.421,76.5978,76.1578,76.4023,529207.73119652,0
+HDV.US,D,20180904,000000,76.3523,76.4877,76.0705,76.2413,653417.41257269,0
+HDV.US,D,20180905,000000,76.094,76.9737,76.0449,76.959,515783.70375971,0
+HDV.US,D,20180906,000000,76.9247,77.0189,76.6232,76.8972,387295.5655698,0
+HDV.US,D,20180907,000000,76.6782,77.0013,76.5123,76.906,270931.92830052,0
+HDV.US,D,20180910,000000,77.232,77.6326,77.1221,77.1309,189494.5938093,0
+HDV.US,D,20180911,000000,77.0602,77.3714,76.9659,77.1878,212645.71980076,0
+HDV.US,D,20180912,000000,77.3351,77.9056,77.2585,77.7092,544494.4812023,0
+HDV.US,D,20180913,000000,77.8644,77.9243,77.5629,77.9056,253009.46150492,0
+HDV.US,D,20180914,000000,77.9154,77.9999,77.5629,77.9586,448057.59613911,0
+HDV.US,D,20180917,000000,77.9743,78.2817,77.9134,78.1383,217216.46823687,0
+HDV.US,D,20180918,000000,78.1972,78.4378,77.9832,78.2473,302492.29445172,0
+HDV.US,D,20180919,000000,78.2306,78.3631,77.8811,77.942,295635.15335985,0
+HDV.US,D,20180920,000000,78.1795,78.5664,78.1295,78.5467,222599.92996442,0
+HDV.US,D,20180921,000000,78.8551,79.1026,78.7687,78.9994,256604.54661621,0
+HDV.US,D,20180924,000000,78.913,79.1113,78.4614,78.5046,253132.69246766,0
+HDV.US,D,20180925,000000,78.7363,78.7942,78.1196,78.1972,332308.07680812,0
+HDV.US,D,20180926,000000,78.2758,78.533,77.8271,77.8791,340944.42857688,0
+HDV.US,D,20180927,000000,77.8172,78.3877,77.8172,77.9724,294527.09313291,0
+HDV.US,D,20180928,000000,77.8948,78.2061,77.8271,78.0342,319902.4870799,0
+HDV.US,D,20181001,000000,78.2306,78.6302,78.2306,78.4554,364326.73992818,0
+HDV.US,D,20181002,000000,78.4643,78.9199,78.4034,78.8267,448840.77473702,0
+HDV.US,D,20181003,000000,79.1202,79.2989,78.5507,78.6362,356478.65894586,0
+HDV.US,D,20181004,000000,78.4387,78.6116,78.0765,78.5419,414473.59426097,0
+HDV.US,D,20181005,000000,78.5419,78.8345,78.3946,78.644,445045.05739714,0
+HDV.US,D,20181008,000000,78.481,79.1467,78.4721,79.076,451991.82100737,0
+HDV.US,D,20181009,000000,78.9827,79.404,78.7579,79.1772,3927654.9265881,0
+HDV.US,D,20181010,000000,79.1693,79.2243,77.5845,77.6562,1042144.9015607,0
+HDV.US,D,20181011,000000,77.4726,77.6522,74.9393,75.3261,2153938.7211359,0
+HDV.US,D,20181012,000000,75.9212,75.9389,74.8784,75.6895,954051.05820625,0
+HDV.US,D,20181015,000000,75.5844,76.2245,75.5785,75.5785,580204.98101597,0
+HDV.US,D,20181016,000000,75.8191,76.5329,75.5785,76.4307,474892.4113225,0
+HDV.US,D,20181017,000000,76.3611,76.9993,76.0606,76.8697,682396.03913263,0
+HDV.US,D,20181018,000000,76.7921,77.1996,76.1755,76.5928,780529.64141832,0
+HDV.US,D,20181019,000000,76.7597,77.4637,76.7048,77.1555,1145022.386693,0
+HDV.US,D,20181022,000000,77.1878,77.1957,76.3709,76.6458,379746.90527379,0
+HDV.US,D,20181023,000000,75.983,76.6891,75.5608,76.3523,860725.50034278,0
+HDV.US,D,20181024,000000,76.3787,76.7048,75.336,75.4577,987200.18718284,0
+HDV.US,D,20181025,000000,75.4755,76.1568,74.9393,75.714,844928.51304499,0
+HDV.US,D,20181026,000000,75.3723,75.3949,74.2677,74.792,1505136.8682585,0
+HDV.US,D,20181029,000000,75.3261,75.9566,74.2756,75.0787,1334244.0391964,0
+HDV.US,D,20181030,000000,75.1985,76.422,75.1985,76.3287,1301726.3415991,0
+HDV.US,D,20181031,000000,76.6655,76.9129,76.0852,76.31,717075.87998521,0
+HDV.US,D,20181101,000000,76.4033,76.6361,76.1568,76.5525,626944.14277585,0
+HDV.US,D,20181102,000000,77.2055,77.2055,75.9113,76.5928,1597740.3537866,0
+HDV.US,D,20181105,000000,76.8441,77.7053,76.8441,77.5933,1567318.6009936,0
+HDV.US,D,20181106,000000,77.56,77.8271,77.2998,77.7995,2197351.6653396,0
+HDV.US,D,20181107,000000,78.2139,78.9297,77.9812,78.8708,864651.57770935,0
+HDV.US,D,20181108,000000,78.7324,79.0417,78.4643,78.7058,1081723.4277916,0
+HDV.US,D,20181109,000000,78.5252,78.9906,78.4387,78.7058,815509.92139493,0
+HDV.US,D,20181112,000000,78.7058,78.9101,77.9567,78.1186,949507.80758828,0
+HDV.US,D,20181113,000000,78.2827,78.43,77.4304,77.6562,1371131.8530012,0
+HDV.US,D,20181114,000000,78.1099,78.1501,77.0435,77.396,1208662.5222268,0
+HDV.US,D,20181115,000000,77.1456,78.0853,76.8098,78.0342,1007536.3513478,0
+HDV.US,D,20181116,000000,78.0342,78.9013,78.0342,78.7481,952204.6306406,0
+HDV.US,D,20181119,000000,78.7156,79.0073,78.3258,78.7912,1009921.5324613,0
+HDV.US,D,20181120,000000,78.6362,78.7235,77.2497,77.4824,1393792.0920171,0
+HDV.US,D,20181121,000000,77.6278,77.6278,77.0936,77.1642,800839.32620284,0
+HDV.US,D,20181123,000000,76.6556,76.8098,76.3846,76.5712,223564.39047445,0
+HDV.US,D,20181126,000000,76.9561,77.2821,76.8274,77.2251,790510.33096241,0
+HDV.US,D,20181127,000000,77.0082,77.8074,76.9031,77.7917,689299.00992139,0
+HDV.US,D,20181128,000000,77.9301,78.7579,77.7407,78.7579,837828.98377847,0
+HDV.US,D,20181129,000000,78.644,79.2419,78.59,78.8708,765239.8360994,0
+HDV.US,D,20181130,000000,78.7834,79.7299,78.7481,79.5591,1076671.9767571,0
+HDV.US,D,20181203,000000,80.2572,80.2572,79.1546,79.7742,949550.58197203,0
+HDV.US,D,20181204,000000,79.7212,80.2562,78.3877,78.5075,1275408.8927718,0
+HDV.US,D,20181206,000000,77.7917,78.3091,76.5781,78.3091,1484941.2484973,0
+HDV.US,D,20181207,000000,78.4554,78.9013,77.1299,77.4216,1249512.058718,0
+HDV.US,D,20181210,000000,77.4981,77.6022,75.8191,77.396,1815100.4217403,0
+HDV.US,D,20181211,000000,78.0067,78.2021,77.1112,77.5933,3319473.4617174,0
+HDV.US,D,20181212,000000,78.2306,78.3514,77.4206,77.4637,1029295.2729916,0
+HDV.US,D,20181213,000000,77.5933,78.1403,77.5522,77.9646,1210944.8411317,0
+HDV.US,D,20181214,000000,77.448,77.448,76.0616,76.3287,1083002.5855535,0
+HDV.US,D,20181217,000000,76.0586,76.1088,74.2421,74.6408,1676406.5192727,0
+HDV.US,D,20181218,000000,75.1022,75.1367,73.5106,73.9642,1615315.5333236,0
+HDV.US,D,20181219,000000,74.1115,74.9805,72.7644,73.2269,2533919.8670827,0
+HDV.US,D,20181220,000000,72.9294,73.2514,71.6892,72.3206,2458488.2597589,0
+HDV.US,D,20181221,000000,72.2872,73.8494,71.7226,71.9641,2607204.6077167,0
+HDV.US,D,20181224,000000,71.5291,71.6922,69.481,69.5074,1002068.3592904,0
+HDV.US,D,20181226,000000,69.7568,72.0181,68.9743,72.0181,2496295.7228146,0
+HDV.US,D,20181227,000000,71.3741,72.8341,70.4354,72.8341,2666985.8827726,0
+HDV.US,D,20181228,000000,73.2426,73.5725,72.4619,72.7389,2133293.9703453,0
+HDV.US,D,20181231,000000,73.0511,73.3123,72.6131,73.3123,1434157.8705967,0
+HDV.US,D,20190102,000000,72.5395,73.3977,72.1586,73.217,971421.5317638,0
+HDV.US,D,20190103,000000,72.9568,72.9568,71.8179,71.9405,831951.57976225,0
+HDV.US,D,20190104,000000,72.73,73.764,72.572,73.6943,1151156.4370117,0
+HDV.US,D,20190107,000000,73.7561,74.3462,73.2514,73.869,1017540.4649591,0
+HDV.US,D,20190108,000000,74.5358,74.6507,74.1027,74.5358,1025765.3678936,0
+HDV.US,D,20190109,000000,74.7095,74.7724,74.2244,74.4238,1716599.1634419,0
+HDV.US,D,20190110,000000,74.1714,74.6408,73.922,74.5888,812127.68976473,0
+HDV.US,D,20190111,000000,74.4493,74.6408,74.145,74.6152,2072626.6544828,0
+HDV.US,D,20190114,000000,74.1881,74.2756,73.9348,74.1636,600076.73758579,0
+HDV.US,D,20190115,000000,74.1881,74.8067,74.1881,74.6948,860032.96270095,0
+HDV.US,D,20190116,000000,74.6507,74.6507,74.2932,74.2932,653817.65859216,0
+HDV.US,D,20190117,000000,74.1115,74.9972,73.9348,74.7979,727077.95672119,0
+HDV.US,D,20190118,000000,75.4842,75.9084,75.3173,75.8397,730478.52023014,0
+HDV.US,D,20190122,000000,75.388,75.44,74.5191,75.0405,1105868.5489866,0
+HDV.US,D,20190123,000000,75.2319,75.4597,74.6771,75.2231,4154557.7558712,0
+HDV.US,D,20190124,000000,75.0581,75.0581,74.4071,74.8578,1533874.1250815,0
+HDV.US,D,20190125,000000,75.2663,75.5363,74.9128,75.0405,1132436.5334904,0
+HDV.US,D,20190128,000000,74.6594,74.6594,74.1292,74.6152,815793.04707791,0
+HDV.US,D,20190129,000000,74.685,75.0071,74.631,74.8765,348080.62160091,0
+HDV.US,D,20190130,000000,75.12,75.9722,74.955,75.7543,680348.97933839,0
+HDV.US,D,20190131,000000,75.822,77.0219,75.6934,76.8491,628321.07055785,0
+HDV.US,D,20190201,000000,77.29,77.6385,77.0661,77.4647,1096271.8104587,0
+HDV.US,D,20190204,000000,77.4304,77.613,76.8491,77.6042,787056.80869261,0
+HDV.US,D,20190205,000000,77.7082,77.778,77.4363,77.6572,419274.50961922,0
+HDV.US,D,20190206,000000,77.5167,77.83,77.5167,77.8035,604241.12937618,0
+HDV.US,D,20190207,000000,77.4559,77.4824,76.6291,77.2389,524756.13997231,0
+HDV.US,D,20190208,000000,76.9866,77.5079,76.7823,77.5079,337534.69912855,0
+HDV.US,D,20190211,000000,77.5943,77.6287,77.2791,77.5609,301473.85674314,0
+HDV.US,D,20190212,000000,78.0037,78.4937,77.9674,78.4024,318085.5942078,0
+HDV.US,D,20190213,000000,78.5075,78.8109,78.3946,78.6371,638896.52772375,0
+HDV.US,D,20190214,000000,78.3602,78.5596,78.049,78.1609,438871.28800772,0
+HDV.US,D,20190215,000000,78.7844,79.0976,78.7166,79.0976,403134.30881364,0
+HDV.US,D,20190219,000000,78.9611,79.5228,78.8708,79.2891,413156.75430377,0
+HDV.US,D,20190220,000000,79.3166,79.7672,79.2675,79.6357,793499.44563709,0
+HDV.US,D,20190221,000000,79.4128,79.6357,79.2213,79.515,358933.09382354,0
+HDV.US,D,20190222,000000,79.7408,80.0814,79.6112,80.0461,377336.26321759,0
+HDV.US,D,20190225,000000,80.2268,80.3662,80.0638,80.0717,420178.88230443,0
+HDV.US,D,20190226,000000,80.0373,80.2975,79.9057,79.9342,346823.86946852,0
+HDV.US,D,20190227,000000,79.837,80.1846,79.7064,80.0638,489093.50673095,0
+HDV.US,D,20190228,000000,80.0638,80.4251,80.0638,80.1679,713337.19515702,0
+HDV.US,D,20190301,000000,80.539,80.6706,80.105,80.6608,592004.60030758,0
+HDV.US,D,20190304,000000,80.9131,81.0182,79.8282,80.5577,806760.52304051,0
+HDV.US,D,20190305,000000,80.5842,80.6982,80.3937,80.5489,479384.74005506,0
+HDV.US,D,20190306,000000,80.4978,80.5057,79.9744,80.2543,799253.61869057,0
+HDV.US,D,20190307,000000,80.2356,80.2896,79.673,79.9145,818145.63818474,0
+HDV.US,D,20190308,000000,79.5071,79.6632,79.0466,79.6112,541025.68236688,0
+HDV.US,D,20190311,000000,80.0284,80.6982,79.9244,80.6264,428769.40437631,0
+HDV.US,D,20190312,000000,80.8012,81.0957,80.6353,80.8012,512027.70549047,0
+HDV.US,D,20190313,000000,81.0182,81.41,80.9034,81.2352,633478.43911411,0
+HDV.US,D,20190314,000000,81.1999,81.2706,80.976,81.0359,468674.84911162,0
+HDV.US,D,20190315,000000,81.1999,81.573,81.1999,81.3746,703253.64340436,0
+HDV.US,D,20190318,000000,81.41,81.6879,81.3648,81.6349,394658.87020283,0
+HDV.US,D,20190319,000000,81.9049,82.0855,81.3216,81.6014,2173227.9313364,0
+HDV.US,D,20190320,000000,81.4964,81.8548,81.0997,81.2313,2114060.7742188,0
+HDV.US,D,20190321,000000,81.0044,81.9687,80.9622,81.8028,676063.39346068,0
+HDV.US,D,20190322,000000,81.4424,81.6977,80.8111,80.9435,986853.91836192,0
+HDV.US,D,20190325,000000,80.7325,81.0584,80.5135,80.8199,824387.64290063,0
+HDV.US,D,20190326,000000,81.2146,81.8028,81.2146,81.6623,523130.71338941,0
+HDV.US,D,20190327,000000,81.6712,81.8283,80.8915,81.3186,927518.71902232,0
+HDV.US,D,20190328,000000,81.4424,81.6201,80.9161,81.3727,484504.42641608,0
+HDV.US,D,20190329,000000,81.7586,81.8283,81.3285,81.7674,698130.90173021,0
+HDV.US,D,20190401,000000,82.2053,82.5834,82.058,82.4969,935198.75778272,0
+HDV.US,D,20190402,000000,82.6098,82.6098,82.224,82.4243,557414.38197336,0
+HDV.US,D,20190403,000000,82.7149,82.7149,82.1337,82.328,819409.51938109,0
+HDV.US,D,20190404,000000,82.4076,82.5284,82.1454,82.5048,525798.00174819,0
+HDV.US,D,20190405,000000,82.6874,82.8799,82.5834,82.8799,389774.44295248,0
+HDV.US,D,20190408,000000,82.8533,83.0655,82.7493,83.0655,498125.01233064,0
+HDV.US,D,20190409,000000,82.7827,82.7827,82.3448,82.5834,522422.89918195,0
+HDV.US,D,20190410,000000,82.6973,82.7827,82.5401,82.6973,387034.8455164,0
+HDV.US,D,20190411,000000,82.7827,82.9064,82.5048,82.819,1085814.492067,0
+HDV.US,D,20190412,000000,83.1342,83.1784,82.8612,83.1087,439212.4646401,0
+HDV.US,D,20190415,000000,83.1342,83.1715,82.8367,83.038,1134696.4467657,0
+HDV.US,D,20190416,000000,83.2677,83.416,83.1165,83.2579,514489.26943211,0
+HDV.US,D,20190417,000000,83.5299,83.5544,83.1165,83.2039,402380.66490929,0
+HDV.US,D,20190418,000000,83.4671,83.4671,82.8533,83.0124,461931.77304311,0
+HDV.US,D,20190422,000000,82.9515,83.2933,82.8033,83.2216,329799.66473188,0
+HDV.US,D,20190423,000000,83.2677,83.6006,83.038,83.5299,500517.32250809,0
+HDV.US,D,20190424,000000,83.4425,83.4671,83.1057,83.1528,336193.41666635,0
+HDV.US,D,20190425,000000,82.6285,82.8122,82.3712,82.6413,421251.29721157,0
+HDV.US,D,20190426,000000,82.6285,82.8612,82.5048,82.8612,376231.25830377,0
+HDV.US,D,20190429,000000,82.871,83.0734,82.8289,82.8612,333955.90902061,0
+HDV.US,D,20190430,000000,83.2039,83.7154,82.9761,83.6183,360274.37628574,0
+HDV.US,D,20190501,000000,83.633,83.633,82.8289,82.8289,455410.71639507,0
+HDV.US,D,20190502,000000,82.7739,83.0281,82.4076,82.5922,463385.08365325,0
+HDV.US,D,20190503,000000,82.9064,83.1853,82.7493,83.0281,328071.37594043,0
+HDV.US,D,20190506,000000,82.1081,82.7777,82.058,82.6334,522089.87005124,0
+HDV.US,D,20190507,000000,82.0384,82.0384,81.0673,81.5917,904673.12434344,0
+HDV.US,D,20190508,000000,81.5317,81.786,81.3186,81.3727,532887.34663762,0
+HDV.US,D,20190509,000000,80.9701,81.4591,80.5479,81.2951,791536.91617265,0
+HDV.US,D,20190510,000000,81.0997,82.0668,80.434,81.8911,902084.25568823,0
+HDV.US,D,20190513,000000,80.8915,81.0948,80.3584,80.706,967166.49901735,0
+HDV.US,D,20190514,000000,80.9534,81.6201,80.9435,81.1076,458112.63163594,0
+HDV.US,D,20190515,000000,80.8464,81.7134,80.7512,81.5229,508536.50102546,0
+HDV.US,D,20190516,000000,81.7487,82.5735,81.679,82.2662,370410.88679924,0
+HDV.US,D,20190517,000000,81.6437,82.3428,81.5573,81.9235,387673.40595967,0
+HDV.US,D,20190520,000000,81.7222,82.1513,81.4905,81.7134,302655.2444851,0
+HDV.US,D,20190521,000000,82.1267,82.2583,81.9078,82.1366,297984.68915354,0
+HDV.US,D,20190522,000000,81.9235,82.2053,81.8195,82.0119,253199.90935642,0
+HDV.US,D,20190523,000000,81.4689,81.4689,80.6529,81.1459,413741.3375485,0
+HDV.US,D,20190524,000000,81.4787,81.5317,81.0751,81.2951,221143.56404115,0
+HDV.US,D,20190528,000000,81.4081,81.4492,80.1365,80.1365,438117.64410337,0
+HDV.US,D,20190529,000000,79.8212,79.8212,79.1477,79.5493,403429.65574912,0
+HDV.US,D,20190530,000000,79.6907,79.8389,79.2086,79.5316,648166.34774725,0
+HDV.US,D,20190531,000000,78.7952,79.0279,78.4014,78.4535,585763.6140294,0
+HDV.US,D,20190603,000000,78.5949,79.4433,78.5949,79.3314,620576.8702218,0
+HDV.US,D,20190604,000000,80.0137,80.7236,79.8988,80.6912,667176.50601561,0
+HDV.US,D,20190605,000000,80.979,81.4257,80.7766,81.3472,458623.88736564,0
+HDV.US,D,20190606,000000,81.4689,82.3556,81.4689,82.0993,720409.22660541,0
+HDV.US,D,20190607,000000,82.3467,82.9515,82.3467,82.3899,276440.65786624,0
+HDV.US,D,20190610,000000,82.7925,82.8612,82.5048,82.6098,333302.07201169,0
+HDV.US,D,20190611,000000,83.0734,83.2304,82.5696,82.6697,250707.79228353,0
+HDV.US,D,20190612,000000,82.601,82.8426,82.4321,82.5372,284194.02414166,0
+HDV.US,D,20190613,000000,82.871,83.0281,82.4881,82.7925,198874.40510533,0
+HDV.US,D,20190614,000000,82.5735,82.7827,82.3653,82.5735,427626.71726728,0
+HDV.US,D,20190617,000000,82.5922,82.6275,82.3448,82.4871,225747.92092164,0
+HDV.US,D,20190618,000000,82.7749,83.36,82.767,83.1194,335132.20457401,0
+HDV.US,D,20190619,000000,83.1194,83.4484,82.9624,83.2815,384422.55279389,0
+HDV.US,D,20190620,000000,83.9433,84.1996,83.4945,84.0395,423078.37446077,0
+HDV.US,D,20190621,000000,84.0129,84.4549,83.9738,84.1367,347256.70549466,0
+HDV.US,D,20190624,000000,84.1367,84.2211,83.9109,83.9953,277305.31148081,0
+HDV.US,D,20190625,000000,84.0494,84.0494,83.635,83.6781,284278.55447147,0
+HDV.US,D,20190626,000000,83.7842,83.8628,83.0861,83.0861,400248.05634752,0
+HDV.US,D,20190627,000000,83.306,83.3679,83.0772,83.1136,219164.73957338,0
+HDV.US,D,20190628,000000,83.4405,83.6173,83.1911,83.4926,241272.98535124,0
+HDV.US,D,20190701,000000,84.1014,84.2713,83.58,83.8196,289035.67700824,0
+HDV.US,D,20190702,000000,83.8363,84.068,83.4828,84.068,1079492.0307721,0
+HDV.US,D,20190703,000000,84.2427,84.769,84.1986,84.7464,208809.26495253,0
+HDV.US,D,20190705,000000,84.5098,84.5344,83.9629,84.5,341209.22238112,0
+HDV.US,D,20190708,000000,84.2604,84.4627,84.0129,84.1278,590526.84719244,0
+HDV.US,D,20190709,000000,83.9531,84.1181,83.794,84.0778,220784.05553002,0
+HDV.US,D,20190710,000000,84.3665,84.6954,84.3311,84.5255,407907.72635376,0
+HDV.US,D,20190711,000000,84.4372,84.4549,83.9246,84.3488,322546.35137137,0
+HDV.US,D,20190712,000000,84.4912,84.4912,84.0905,84.2879,228213.55861411,0
+HDV.US,D,20190715,000000,84.3753,84.447,84.2015,84.2967,685083.69624558,0
+HDV.US,D,20190716,000000,84.2693,84.2693,83.8363,83.9158,266981.40842894,0
+HDV.US,D,20190717,000000,83.9786,84.0788,83.4828,83.4828,212606.00073012,0
+HDV.US,D,20190718,000000,83.5623,84.1082,83.4739,84.0032,342476.15889059,0
+HDV.US,D,20190719,000000,84.2084,84.2084,83.633,83.6585,387737.56753532,0
+HDV.US,D,20190722,000000,83.7842,83.7842,83.2451,83.5014,222886.11096053,0
+HDV.US,D,20190723,000000,83.8726,84.173,83.688,84.0395,365131.30571796,0
+HDV.US,D,20190724,000000,84.1181,84.3753,83.9433,84.3586,426367.92825948,0
+HDV.US,D,20190725,000000,84.4205,84.4932,83.8363,84.0857,259973.5385562,0
+HDV.US,D,20190726,000000,84.1554,84.4823,83.9629,84.4028,199160.58610144,0
+HDV.US,D,20190729,000000,84.3665,84.5982,84.3154,84.4293,252877.06460281,0
+HDV.US,D,20190730,000000,84.1996,84.4126,84.0984,84.2427,210410.24903042,0
+HDV.US,D,20190731,000000,84.0935,84.2516,82.8122,83.3139,407890.41291271,0
+HDV.US,D,20190801,000000,83.4405,83.7842,82.3173,82.3703,690281.80231017,0
+HDV.US,D,20190802,000000,82.3782,82.6423,81.8479,82.2986,1082486.2376353,0
+HDV.US,D,20190805,000000,81.4865,81.5661,79.7182,80.2779,925718.12115354,0
+HDV.US,D,20190806,000000,80.6225,81.0723,80.107,81.0005,385014.26510257,0
+HDV.US,D,20190807,000000,80.2405,81.1576,79.4825,80.8788,814342.7917809,0
+HDV.US,D,20190808,000000,81.2038,82.2476,81.0723,82.2476,391870.38775674,0
+HDV.US,D,20190809,000000,82.0865,82.2642,81.2489,81.8764,409329.46539493,0
+HDV.US,D,20190812,000000,81.5926,81.8106,81.0457,81.3462,265945.65727931,0
+HDV.US,D,20190813,000000,81.3176,82.5558,81.2019,82.1749,285237.92279295,0
+HDV.US,D,20190814,000000,81.2666,81.2853,80.0383,80.0913,670255.24320865,0
+HDV.US,D,20190815,000000,80.2592,80.5773,79.7555,80.3731,417884.34214701,0
+HDV.US,D,20190816,000000,80.701,81.5258,80.701,81.3717,332025.96956285,0
+HDV.US,D,20190819,000000,82.1503,82.5038,82.0865,82.3448,272296.63483002,0
+HDV.US,D,20190820,000000,82.2112,82.2112,81.4787,81.5396,246700.23990027,0
+HDV.US,D,20190821,000000,82.2024,82.2024,81.8302,82.0433,254678.68090928,0
+HDV.US,D,20190822,000000,82.1926,82.4086,81.7517,82.1424,221547.88381145,0
+HDV.US,D,20190823,000000,81.7969,82.0325,79.7555,80.215,552388.39188152,0
+HDV.US,D,20190826,000000,80.7177,80.9062,80.3475,80.8316,290681.47234532,0
+HDV.US,D,20190827,000000,81.194,81.3285,80.3829,80.4448,537395.97037351,0
+HDV.US,D,20190828,000000,80.4075,81.3246,80.3771,81.2666,383851.20923938,0
+HDV.US,D,20190829,000000,81.8302,82.0031,81.2578,81.7153,304292.89232049,0
+HDV.US,D,20190830,000000,82.1228,82.2534,81.6643,81.8675,343129.9958995,0
+HDV.US,D,20190903,000000,81.3904,81.8862,81.1046,81.7969,268256.49244008,0
+HDV.US,D,20190904,000000,82.3703,82.5117,82.1267,82.3879,242947.29694415,0
+HDV.US,D,20190905,000000,83.0154,83.2903,82.7846,82.9083,360610.46072957,0
+HDV.US,D,20190906,000000,82.9898,83.2639,82.9015,83.149,289078.45139201,0
+HDV.US,D,20190909,000000,83.2982,83.4219,83.0507,83.4052,215493.27163395,0
+HDV.US,D,20190910,000000,83.3139,83.8991,83.2639,83.8903,307067.11663866,0
+HDV.US,D,20190911,000000,84.0307,84.3852,83.8903,84.3852,351784.67954701,0
+HDV.US,D,20190912,000000,84.3409,84.7377,84.1504,84.5196,232156.94942174,0
+HDV.US,D,20190913,000000,84.6325,84.8172,84.3193,84.4126,292028.86543376,0
+HDV.US,D,20190916,000000,84.6158,84.6581,84.1554,84.3665,226191.95976259,0
+HDV.US,D,20190917,000000,84.3665,84.4598,84.0935,84.394,260045.8476335,0
+HDV.US,D,20190918,000000,84.3154,84.4549,83.8726,84.447,266991.59280603,0
+HDV.US,D,20190919,000000,84.5344,84.6698,84.2516,84.3488,300790.48504069,0
+HDV.US,D,20190920,000000,84.5972,84.7916,84.2261,84.233,256801.10509397,0
+HDV.US,D,20190923,000000,83.9953,84.5521,83.9953,84.3753,230708.73100014,0
+HDV.US,D,20190924,000000,84.5638,84.7779,83.6614,83.8952,512382.12181306,0
+HDV.US,D,20190925,000000,83.8156,84.0837,83.582,84.0278,269206.69482218,0
+HDV.US,D,20190926,000000,84.0464,84.0464,83.363,83.635,392493.67163439,0
+HDV.US,D,20190927,000000,83.8952,84.2191,83.4415,83.849,475005.45790816,0
+HDV.US,D,20190930,000000,83.9492,84.3046,83.9295,83.9492,294649.30565795,0
+HDV.US,D,20191001,000000,84.1534,84.1887,82.6639,82.7787,356512.26739025,0
+HDV.US,D,20191002,000000,82.4066,82.4409,81.1213,81.3265,504049.26448145,0
+HDV.US,D,20191003,000000,81.4168,81.9422,80.5871,81.9422,533724.50243407,0
+HDV.US,D,20191004,000000,82.1199,83.0026,82.1199,82.9221,291840.45445768,0
+HDV.US,D,20191007,000000,82.7886,83.1264,82.5048,82.5048,298679.26367079,0
+HDV.US,D,20191008,000000,82.0767,82.165,81.3,81.3354,460878.70845244,0
+HDV.US,D,20191009,000000,81.7998,81.9874,81.4787,81.6937,289342.22675853,0
+HDV.US,D,20191010,000000,81.6564,82.4095,81.6564,82.2004,269793.31494233,0
+HDV.US,D,20191011,000000,82.9496,83.6104,82.9123,83.0212,326707.68784864,0
+HDV.US,D,20191014,000000,82.9045,83.0242,82.7787,82.8779,183885.03891044,0
+HDV.US,D,20191015,000000,83.0841,83.7224,83.0311,83.3767,211971.51403767,0
+HDV.US,D,20191016,000000,83.3767,83.6104,83.1008,83.1361,234715.2649457,0
+HDV.US,D,20191017,000000,83.4405,83.6781,83.2432,83.3856,263764.16370754,0
+HDV.US,D,20191018,000000,83.2343,83.5024,83.2069,83.2432,245193.97052927,0
+HDV.US,D,20191021,000000,83.5554,83.8676,83.5554,83.8579,201127.18931671,0
+HDV.US,D,20191022,000000,84.0179,84.5108,83.8067,84.0905,217100.36633809,0
+HDV.US,D,20191023,000000,83.849,84.2516,83.849,84.2417,202873.80998693,0
+HDV.US,D,20191024,000000,84.3852,84.4636,83.6438,83.7606,263946.46405736,0
+HDV.US,D,20191025,000000,83.8412,84.3046,83.7164,84.0651,237443.65956698,0
+HDV.US,D,20191028,000000,84.5452,84.9389,84.2967,84.4833,301122.49573368,0
+HDV.US,D,20191029,000000,84.4126,84.8849,84.3409,84.7053,321114.42795312,0
+HDV.US,D,20191030,000000,84.8947,84.9065,84.3488,84.7053,301909.74808241,0
+HDV.US,D,20191031,000000,84.5717,84.5717,83.9452,84.4636,224708.09602118,0
+HDV.US,D,20191101,000000,84.9036,85.1707,84.829,85.1431,192031.52214138,0
+HDV.US,D,20191104,000000,85.4908,85.8383,85.4908,85.5978,274012.70236898,0
+HDV.US,D,20191105,000000,85.6508,85.8826,85.5477,85.7834,253248.79436644,0
+HDV.US,D,20191106,000000,85.7834,85.9002,85.4593,85.696,498661.72900306,0
+HDV.US,D,20191107,000000,86.0711,86.3008,85.9002,86.0612,1529190.3300597,0
+HDV.US,D,20191108,000000,85.8826,85.9905,85.4633,85.8383,223842.42396889,0
+HDV.US,D,20191111,000000,85.4908,85.5045,85.3287,85.4721,187957.77130705,0
+HDV.US,D,20191112,000000,85.5978,85.6587,85.0449,85.312,265957.87853181,0
+HDV.US,D,20191113,000000,85.0715,85.3926,84.9635,85.1952,314057.67307035,0
+HDV.US,D,20191114,000000,84.9272,84.9919,84.5452,84.936,399967.98597766,0
+HDV.US,D,20191115,000000,85.2138,85.5889,85.0038,85.5889,276431.49192686,0
+HDV.US,D,20191118,000000,85.3926,85.5261,85.1874,85.4633,319254.76069725,0
+HDV.US,D,20191119,000000,85.4544,85.4544,84.8417,84.9556,285292.91842922,0
+HDV.US,D,20191120,000000,84.6964,84.8054,84.287,84.7327,312811.10531506,0
+HDV.US,D,20191121,000000,84.829,85.1952,84.555,85.1431,223416.7170067,0
+HDV.US,D,20191122,000000,85.3386,85.5978,85.2688,85.4721,230077.29962082,0
+HDV.US,D,20191125,000000,85.6419,85.7147,85.4573,85.5703,272885.29182558,0
+HDV.US,D,20191126,000000,85.6155,85.7147,85.3386,85.6675,751857.56460865,0
+HDV.US,D,20191127,000000,85.7931,86.0975,85.7127,85.9719,232603.0251381,0
+HDV.US,D,20191129,000000,85.8826,85.9807,85.6066,85.6675,120953.73602184,0
+HDV.US,D,20191202,000000,85.7834,85.8639,85.3287,85.3926,453649.83759693,0
+HDV.US,D,20191203,000000,84.829,84.9752,84.4028,84.8751,347226.15236341,0
+HDV.US,D,20191204,000000,85.1874,85.7931,85.0715,85.6508,280963.53973004,0
+HDV.US,D,20191205,000000,85.856,85.856,85.3454,85.6419,399696.06310947,0
+HDV.US,D,20191206,000000,86.0514,86.6395,86.0514,86.4343,337373.7859706,0
+HDV.US,D,20191209,000000,86.2213,86.5492,86.2115,86.2841,253671.4460155,0
+HDV.US,D,20191210,000000,86.347,86.454,86.0652,86.2115,364116.94176021,0
+HDV.US,D,20191211,000000,86.2841,86.562,86.1339,86.2664,536312.35265157,0
+HDV.US,D,20191212,000000,86.3371,87.3102,86.2753,87.1128,435480.90887586,0
+HDV.US,D,20191213,000000,87.104,87.3131,86.616,86.9263,255162.43882086,0
+HDV.US,D,20191216,000000,87.3554,87.7511,87.3475,87.5733,303764.32314974,0
+HDV.US,D,20191217,000000,87.7334,87.8767,87.5949,87.6166,260420.63271027,0
+HDV.US,D,20191218,000000,87.7422,87.8071,87.4231,87.4565,378890.39916088,0
+HDV.US,D,20191219,000000,87.6705,87.7688,87.5086,87.6627,225830.41437603,0
+HDV.US,D,20191220,000000,88.1379,88.4354,88.0044,88.2282,358437.11465946,0
+HDV.US,D,20191223,000000,88.3814,88.461,88.2125,88.408,374763.68956571,0
+HDV.US,D,20191224,000000,88.4894,88.4894,88.1016,88.2361,124631.31458753,0
+HDV.US,D,20191226,000000,88.3814,88.4934,88.1379,88.3167,221888.04200613,0
+HDV.US,D,20191227,000000,88.516,88.516,88.2195,88.2812,240568.22645691,0
+HDV.US,D,20191230,000000,88.3167,88.3981,87.8158,87.8866,355949.0713374,0
+HDV.US,D,20191231,000000,87.7775,88.2008,87.6627,88.1379,284956.83398538,0
+HDV.US,D,20200102,000000,88.408,88.516,88.0103,88.3363,719352.08826389,0
+HDV.US,D,20200103,000000,87.7775,88.0044,87.6263,87.7422,856419.5457109,0
+HDV.US,D,20200106,000000,87.3828,87.8964,87.3554,87.7775,321960.74968895,0
+HDV.US,D,20200107,000000,87.7255,87.7255,87.1403,87.4467,371463.95138991,0
+HDV.US,D,20200108,000000,87.481,87.7334,87.2895,87.3642,362797.04648989,0
+HDV.US,D,20200109,000000,87.6705,87.7069,87.2817,87.6529,314961.02731787,0
+HDV.US,D,20200110,000000,87.7874,87.8915,87.3828,87.4369,304963.02433273,0
+HDV.US,D,20200113,000000,87.6077,87.6892,87.3642,87.6627,437006.52856331,0
+HDV.US,D,20200114,000000,87.4369,87.5547,87.1954,87.5272,300590.8712498,0
+HDV.US,D,20200115,000000,87.4909,87.6981,87.266,87.481,584147.35338588,0
+HDV.US,D,20200116,000000,87.7775,88.0123,87.6892,88.0123,270590.75166815,0
+HDV.US,D,20200117,000000,88.1645,88.2558,87.9926,88.1291,335966.30505734,0
+HDV.US,D,20200121,000000,87.9229,88.0751,87.6656,87.7422,450504.90195284,0
+HDV.US,D,20200122,000000,87.8866,88.0466,87.7422,87.8247,412445.88478319,0
+HDV.US,D,20200123,000000,87.6077,87.868,87.1216,87.8404,514698.04916237,0
+HDV.US,D,20200124,000000,87.9229,87.9229,86.7447,87.0608,479905.16172414,0
+HDV.US,D,20200127,000000,86.1329,86.4029,85.963,85.9915,423496.95235899,0
+HDV.US,D,20200128,000000,86.2517,86.4942,86.0229,86.1418,282817.09635966,0
+HDV.US,D,20200129,000000,86.3607,86.3764,85.3611,85.37,449348.9751536,0
+HDV.US,D,20200130,000000,84.8211,85.9993,84.7043,85.909,419050.45332333,0
+HDV.US,D,20200131,000000,85.3336,85.3336,84.2644,84.4981,490979.65336724,0
+HDV.US,D,20200203,000000,84.9282,85.0076,84.1838,84.3547,431734.07654599,0
+HDV.US,D,20200204,000000,85.1981,85.5683,84.9134,84.9743,646965.60968884,0
+HDV.US,D,20200205,000000,85.6488,86.5276,85.639,86.4942,342322.37479659,0
+HDV.US,D,20200206,000000,86.8428,86.9332,86.4107,86.5552,527519.16147569,0
+HDV.US,D,20200207,000000,86.2419,86.3941,85.9817,86.0907,489427.55429937,0
+HDV.US,D,20200210,000000,85.9542,86.2045,85.7382,86.1967,501139.58794804,0
+HDV.US,D,20200211,000000,86.5826,86.7535,86.2782,86.4393,255269.37478026,0
+HDV.US,D,20200212,000000,86.834,86.9283,86.503,86.6455,371923.26679648,0
+HDV.US,D,20200213,000000,86.2242,86.5119,86.017,86.4226,373413.24116414,0
+HDV.US,D,20200214,000000,86.4746,86.5119,85.9817,86.2615,311502.41285954,0
+HDV.US,D,20200218,000000,86.0328,86.1801,85.4416,85.747,278468.36734402,0
+HDV.US,D,20200219,000000,85.963,86.1702,85.7824,86.0328,316565.06670888,0
+HDV.US,D,20200220,000000,85.9542,86.1702,85.4878,85.9453,379312.03237224,0
+HDV.US,D,20200221,000000,85.6488,85.747,85.2973,85.7127,465954.60199201,0
+HDV.US,D,20200224,000000,84.068,84.5079,83.4475,83.4552,814625.91746388,0
+HDV.US,D,20200225,000000,83.6438,83.6713,80.9848,81.2549,941782.95756869,0
+HDV.US,D,20200226,000000,81.6143,82.2869,80.6323,80.6795,973155.93118151,0
+HDV.US,D,20200227,000000,79.6838,80.4006,77.3636,77.3813,1923234.0638866,0
+HDV.US,D,20200228,000000,75.3114,76.3247,73.8759,76.1215,1677023.6925241,0
+HDV.US,D,20200302,000000,76.8147,79.6259,76.0322,79.5935,1767098.3972218,0
+HDV.US,D,20200303,000000,79.7712,80.6795,76.7568,77.4608,1661362.1574416,0
+HDV.US,D,20200304,000000,78.8914,80.7776,78.3101,80.7776,653677.11418838,0
+HDV.US,D,20200305,000000,78.7912,79.4128,77.6503,78.3877,769210.72472515,0
+HDV.US,D,20200306,000000,76.3297,77.4804,75.6374,77.1918,1061211.0739031,0
+HDV.US,D,20200309,000000,71.7639,73.3633,70.6396,70.8742,1969842.8656198,0
+HDV.US,D,20200310,000000,73.6776,73.7237,69.911,73.5342,3953759.5219344,0
+HDV.US,D,20200311,000000,71.7363,72.0064,69.3464,70.0288,1862586.0983407,0
+HDV.US,D,20200312,000000,65.6064,67.5652,61.1142,63.2969,2011102.8325074,0
+HDV.US,D,20200313,000000,67.0095,68.5275,63.4492,68.5275,1248572.040713,0
+HDV.US,D,20200316,000000,61.6797,66.5283,61.1142,62.2346,1335146.3750062,0
+HDV.US,D,20200317,000000,63.4875,66.7581,62.5428,66.3624,1449948.7472682,0
+HDV.US,D,20200318,000000,63.0907,64.6726,60.5937,63.6475,1424089.5954097,0
+HDV.US,D,20200319,000000,62.7226,63.7742,61.1486,62.3003,1976275.3181871,0
+HDV.US,D,20200320,000000,62.5331,62.7599,58.6595,58.8303,1326542.6132442,0
+HDV.US,D,20200323,000000,58.3187,58.3187,54.8586,55.6578,1726168.4041517,0
+HDV.US,D,20200324,000000,58.849,60.9041,58.2108,60.6635,1571100.0602056,0
+HDV.US,D,20200325,000000,61.2114,64.1434,59.9743,61.8133,1488445.6926525,0
+HDV.US,D,20200326,000000,62.3582,66.5048,62.2973,65.9216,1430463.9970277,0
+HDV.US,D,20200327,000000,63.9981,65.7281,63.4069,63.8527,1090966.7684347,0
+HDV.US,D,20200330,000000,64.3633,66.4125,63.9067,66.2318,789216.91507251,0
+HDV.US,D,20200331,000000,66.3771,66.6403,64.7286,65.1831,854705.51504736,0
+HDV.US,D,20200401,000000,62.9052,63.9303,62.0863,62.7039,950552.72467728,0
+HDV.US,D,20200402,000000,63.2243,65.9313,62.9867,65.7026,1030792.3764232,0
+HDV.US,D,20200403,000000,65.7566,66.4862,63.9155,64.5636,1073792.8533549,0
+HDV.US,D,20200406,000000,66.7228,68.7534,66.0581,68.2525,1149735.7164083,0
+HDV.US,D,20200407,000000,70.5934,70.8026,68.3793,68.3793,1999384.6882325,0
+HDV.US,D,20200408,000000,69.3288,71.4781,68.6345,71.214,1245444.4185099,0
+HDV.US,D,20200409,000000,72.5788,73.491,70.8958,71.7865,1625948.0230011,0
+HDV.US,D,20200413,000000,72.243,72.243,70.1398,70.7869,1345797.1965625,0
+HDV.US,D,20200414,000000,71.9534,72.517,71.5596,72.2803,1523061.3719295,0
+HDV.US,D,20200415,000000,70.7122,70.7122,69.4191,70.1565,768360.32923849,0
+HDV.US,D,20200416,000000,70.4294,70.4294,69.1373,69.7638,725416.88481849,0
+HDV.US,D,20200417,000000,71.2592,73.06,71.0863,72.9176,801022.64499037,0
+HDV.US,D,20200420,000000,71.3239,72.8802,71.1227,71.5979,824596.42263088,0
+HDV.US,D,20200421,000000,70.2016,70.8772,69.6832,69.8924,737113.64190154,0
+HDV.US,D,20200422,000000,71.6146,71.6883,70.8124,71.1227,694789.40760835,0
+HDV.US,D,20200423,000000,71.7422,72.9549,71.6784,71.7865,737905.98643881,0
+HDV.US,D,20200424,000000,72.4069,72.7703,71.6146,72.5071,1205794.6016394,0
+HDV.US,D,20200427,000000,72.7703,74.1911,72.2519,73.8376,617686.54400485,0
+HDV.US,D,20200428,000000,74.6124,74.902,73.8003,74.1823,675418.72239115,0
+HDV.US,D,20200429,000000,75.4312,76.4426,75.0944,76.0233,428788.75469278,0
+HDV.US,D,20200430,000000,75.4783,75.6148,74.0644,74.4836,788190.32986226,0
+HDV.US,D,20200501,000000,73.6098,73.6824,71.8335,72.0977,571451.50891073,0
+HDV.US,D,20200504,000000,71.65,72.7899,71.3239,72.7074,489004.9026503,0
+HDV.US,D,20200505,000000,73.9201,74.2294,73.2456,73.2996,514099.20778973,0
+HDV.US,D,20200506,000000,73.5274,73.6373,72.025,72.025,491957.35356747,0
+HDV.US,D,20200507,000000,73.0255,73.3369,72.351,72.4629,599133.66426765,0
+HDV.US,D,20200508,000000,73.6098,74.4935,73.2996,74.4473,424818.88450474,0
+HDV.US,D,20200511,000000,74.0202,74.4297,73.6098,74.1017,3486987.1144624,0
+HDV.US,D,20200512,000000,74.5014,74.5014,72.7703,72.7703,496181.83318267,0
+HDV.US,D,20200513,000000,72.4708,72.4708,70.6396,71.1227,689314.28648702,0
+HDV.US,D,20200514,000000,70.4481,72.1606,69.9021,72.078,686626.62937408,0
+HDV.US,D,20200515,000000,71.7953,72.4168,71.4182,71.9779,664780.12208733,0
+HDV.US,D,20200518,000000,74.1655,75.1582,74.0163,74.7664,478792.00930865,0
+HDV.US,D,20200519,000000,74.5838,74.5838,73.2121,73.2534,502758.90390468,0
+HDV.US,D,20200520,000000,74.2097,74.8313,73.9564,74.5838,294941.59728031,0
+HDV.US,D,20200521,000000,74.6388,74.793,73.6903,73.8376,341416.98367367,0
+HDV.US,D,20200522,000000,73.6187,73.8553,73.059,73.8003,379563.58648625,0
+HDV.US,D,20200526,000000,75.4862,75.9055,75.1582,75.2673,427832.44168442,0
+HDV.US,D,20200527,000000,76.2973,76.5241,75.3497,76.469,402261.50769738,0
+HDV.US,D,20200528,000000,77.0072,77.017,75.8603,76.0518,576333.89928566,0
+HDV.US,D,20200529,000000,75.7867,76.6232,74.8018,76.4426,523972.96137441,0
+HDV.US,D,20200601,000000,76.0233,76.6605,75.6502,76.3346,334426.42724196,0
+HDV.US,D,20200602,000000,76.6891,77.235,76.5968,77.235,292333.37830863,0
+HDV.US,D,20200603,000000,77.9733,78.8944,77.8368,78.7118,580321.08291475,0
+HDV.US,D,20200604,000000,78.3553,78.7118,78.0185,78.6656,437178.64453606,0
+HDV.US,D,20200605,000000,80.541,82.0178,80.541,81.2156,497496.63626444,0
+HDV.US,D,20200608,000000,82.0354,82.8289,81.6083,82.819,443756.73369579,0
+HDV.US,D,20200609,000000,81.7085,81.8057,80.9976,81.4081,1096493.8298792,0
+HDV.US,D,20200610,000000,81.3255,81.3255,79.7496,79.7869,501421.69519332,0
+HDV.US,D,20200611,000000,77.4627,77.5816,74.412,74.5298,1062367.0007023,0
+HDV.US,D,20200612,000000,76.7244,76.7244,74.0555,75.4783,570620.46374052,0
+HDV.US,D,20200615,000000,73.6991,76.2403,72.9991,75.6698,995690.90235927,0
+HDV.US,D,20200616,000000,77.9076,78.0745,75.7984,77.1063,714181.48001743,0
+HDV.US,D,20200617,000000,77.2448,77.2546,75.9457,76.0576,943609.01638018,0
+HDV.US,D,20200618,000000,75.5864,76.4799,75.3193,76.3434,450401.02130656,0
+HDV.US,D,20200619,000000,77.6228,77.6601,75.5235,75.716,597346.30608909,0
+HDV.US,D,20200622,000000,75.3674,75.6521,74.9049,75.4685,582856.99280911,0
+HDV.US,D,20200623,000000,76.1294,76.204,75.4116,75.4302,542524.82267391,0
+HDV.US,D,20200624,000000,74.843,74.8587,73.0825,73.5342,814019.94702728,0
+HDV.US,D,20200625,000000,73.2671,74.1518,72.8518,74.0408,814724.70592162,0
+HDV.US,D,20200626,000000,73.8465,73.8465,72.3176,72.6131,782269.13302457,0
+HDV.US,D,20200629,000000,73.1934,73.866,72.8802,73.8376,433422.64626682,0
+HDV.US,D,20200630,000000,73.7168,75.0257,73.5244,74.7213,553241.8426813,0
+HDV.US,D,20200701,000000,75.0257,75.5137,74.575,74.6192,455412.75327048,0
+HDV.US,D,20200702,000000,75.5785,75.9653,74.9874,75.118,397904.63118008,0
+HDV.US,D,20200706,000000,76.0007,76.1854,75.2476,75.5235,399522.92869901,0
+HDV.US,D,20200707,000000,75.0169,75.228,74.5917,74.7037,1239877.6379947,0
+HDV.US,D,20200708,000000,74.795,75.0631,74.2706,74.74,615416.44635243,0
+HDV.US,D,20200709,000000,74.6388,74.74,73.0168,73.3683,626566.30238597,0
+HDV.US,D,20200710,000000,73.4871,74.5279,73.3849,74.5014,436773.30632805,0
+HDV.US,D,20200713,000000,75.0335,75.5501,74.5191,74.684,754101.18288066,0
+HDV.US,D,20200714,000000,74.5662,76.0822,74.3727,75.9369,690466.13953543,0
+HDV.US,D,20200715,000000,76.8304,76.8304,76.204,76.4436,759581.39619053,0
+HDV.US,D,20200716,000000,76.2963,76.7371,76.0007,76.5987,471135.39461555,0
+HDV.US,D,20200717,000000,76.9227,77.2811,76.6655,76.8491,304222.6201186,0
+HDV.US,D,20200720,000000,76.7931,76.8491,76.1392,76.1677,323323.41934302,0
+HDV.US,D,20200721,000000,76.6655,77.8143,76.6655,77.4284,512191.67396156,0
+HDV.US,D,20200722,000000,77.346,77.7043,76.8854,77.6601,419711.4193962,0
+HDV.US,D,20200723,000000,77.6032,77.834,77.1702,77.4373,478910.14808286,0
+HDV.US,D,20200724,000000,77.6032,77.8977,76.5987,76.9227,508055.79842701,0
+HDV.US,D,20200727,000000,76.8756,77.1977,76.4956,77.1799,379630.80337502,0
+HDV.US,D,20200728,000000,77.07,77.5855,76.9787,77.1977,314094.33682787,0
+HDV.US,D,20200729,000000,77.346,77.7701,76.9257,77.6601,271632.61344403,0
+HDV.US,D,20200730,000000,77.0042,77.0307,76.3336,76.8491,533359.9017344,0
+HDV.US,D,20200731,000000,76.4357,76.6929,75.606,76.6361,424495.02131341,0
+HDV.US,D,20200803,000000,76.9679,77.0503,76.3591,76.8854,432875.74521731,0
+HDV.US,D,20200804,000000,76.7754,77.6012,76.7018,77.5855,361549.46029688,0
+HDV.US,D,20200805,000000,78.046,78.1089,77.5855,77.7131,673507.11481215,0
+HDV.US,D,20200806,000000,77.6228,77.834,77.3636,77.6689,331735.7148159,0
+HDV.US,D,20200807,000000,77.4853,78.3405,77.346,78.3131,710676.0174245,0
+HDV.US,D,20200810,000000,78.4417,79.0397,78.3405,78.9946,307422.55139896,0
+HDV.US,D,20200811,000000,79.7299,80.054,78.4231,78.6253,441550.797619,0
+HDV.US,D,20200812,000000,79.1045,79.618,79.0122,79.3991,211720.97836137,0
+HDV.US,D,20200813,000000,78.7834,78.8374,78.3681,78.5429,241135.49626059,0
+HDV.US,D,20200814,000000,78.3308,78.9287,78.2581,78.7088,164212.89613151,0
+HDV.US,D,20200817,000000,78.8001,78.8845,78.4967,78.6626,279597.81476284,0
+HDV.US,D,20200818,000000,78.6626,78.808,78.2934,78.3956,340141.89966252,0
+HDV.US,D,20200819,000000,78.4329,78.6253,77.834,77.9626,524320.24863304,0
+HDV.US,D,20200820,000000,77.5305,77.8143,77.4284,77.6503,366210.84968905,0
+HDV.US,D,20200821,000000,77.6601,77.7514,77.1888,77.6405,386956.42581283,0
+HDV.US,D,20200824,000000,77.9812,78.5703,77.7043,78.5703,295770.60557509,0
+HDV.US,D,20200825,000000,78.7648,78.7648,77.936,78.1285,232363.69227658,0
+HDV.US,D,20200826,000000,78.0087,78.0087,77.4706,77.7789,297196.4183671,0
+HDV.US,D,20200827,000000,77.9174,78.2669,77.5885,77.8977,323102.41836026,0
+HDV.US,D,20200828,000000,78.1,78.5517,77.6032,78.4506,272318.0220219,0
+HDV.US,D,20200831,000000,78.4231,78.4417,77.9626,78.0185,281786.43739857,0
+HDV.US,D,20200901,000000,77.8428,77.8428,77.1623,77.4657,288639.50473961,0
+HDV.US,D,20200902,000000,77.5383,78.8934,77.4373,78.7265,328042.85968458,0
+HDV.US,D,20200903,000000,78.8178,79.3068,76.9227,77.4019,578432.89940304,0
+HDV.US,D,20200904,000000,77.8703,78.2021,76.5643,77.3096,415760.89952461,0
+HDV.US,D,20200908,000000,77.0965,77.0965,75.4872,75.9556,588518.48803111,0
+HDV.US,D,20200909,000000,76.416,77.2585,76.3591,76.6458,375821.84634493,0
+HDV.US,D,20200910,000000,76.7666,76.7666,75.1818,75.283,399517.83651046,0
+HDV.US,D,20200911,000000,75.5314,75.9653,75.1917,75.7071,443503.14270635,0
+HDV.US,D,20200914,000000,76.1951,76.8127,76.0292,76.3787,227999.68669531,0
+HDV.US,D,20200915,000000,76.7185,77.1063,76.2315,76.3974,452856.47462195,0
+HDV.US,D,20200916,000000,76.7568,77.7229,76.5545,76.9953,379042.14637946,0
+HDV.US,D,20200917,000000,76.4799,76.9227,75.927,76.7931,287180.08350321,0
+HDV.US,D,20200918,000000,76.8589,76.8589,75.8554,76.259,424077.46185288,0
+HDV.US,D,20200921,000000,75.4489,75.4587,73.8926,74.795,547374.62304217,0
+HDV.US,D,20200922,000000,74.795,75.4862,74.4739,74.7213,312300.86802306,0
+HDV.US,D,20200923,000000,74.8892,75.1219,73.2141,73.2141,705135.71628982,0
+HDV.US,D,20200924,000000,73.1768,73.9859,72.5543,73.3899,409580.00107124,0
+HDV.US,D,20200925,000000,73.1768,74.1263,72.8606,73.9486,412447.9216586,0
+HDV.US,D,20200928,000000,74.6654,75.3664,74.6654,74.9736,403140.41943988,0
+HDV.US,D,20200929,000000,75.0002,75.0002,74.0055,74.2746,358411.65371675,0
+HDV.US,D,20200930,000000,74.6182,75.4096,74.4513,74.8892,401235.94092484,0
+HDV.US,D,20201001,000000,74.9903,75.1131,74.1165,74.4611,424062.18528725,0
+HDV.US,D,20201002,000000,73.6608,74.9825,73.5214,74.5642,489444.86774041,0
+HDV.US,D,20201005,000000,75.0375,75.5864,74.6938,75.5225,208572.98740415,0
+HDV.US,D,20201006,000000,75.8574,76.3561,74.9363,75.0473,326950.07602328,0
+HDV.US,D,20201007,000000,75.4763,76.0606,75.3821,75.8662,413168.97555628,0
+HDV.US,D,20201008,000000,76.2285,77.0013,76.1735,76.9364,215254.95721014,0
+HDV.US,D,20201009,000000,77.2713,77.447,76.7126,76.853,295284.8107881,0
+HDV.US,D,20201012,000000,76.9463,77.3744,76.6772,77.2055,291063.38648603,0
+HDV.US,D,20201013,000000,77.0013,77.1436,76.3228,76.5073,264810.09923424,0
+HDV.US,D,20201014,000000,76.5996,76.9816,76.1647,76.313,277462.15088794,0
+HDV.US,D,20201015,000000,75.661,76.3316,75.2987,76.2658,455563.48205135,0
+HDV.US,D,20201016,000000,76.4533,76.7872,76.1922,76.3581,457076.88048631,0
+HDV.US,D,20201019,000000,76.5456,76.6478,75.0935,75.1867,377093.87504295,0
+HDV.US,D,20201020,000000,75.6531,75.7817,75.1867,75.391,354657.69232291,0
+HDV.US,D,20201021,000000,75.2535,75.3743,74.8047,74.8047,327982.77185978,0
+HDV.US,D,20201022,000000,75.1308,76.313,75.01,76.2108,267088.34438834,0
+HDV.US,D,20201023,000000,76.5849,76.7499,75.7994,76.1922,397352.63794202,0
+HDV.US,D,20201026,000000,75.5225,75.5225,74.3079,74.955,416217.15961806,0
+HDV.US,D,20201027,000000,74.9069,74.9069,74.1548,74.1548,354132.17846529,0
+HDV.US,D,20201028,000000,73.0472,73.3359,71.809,71.8836,825022.12959307,0
+HDV.US,D,20201029,000000,71.65,73.0934,70.9341,72.571,510292.28763505,0
+HDV.US,D,20201030,000000,72.2557,72.517,71.5488,72.4325,728747.17612555,0
+HDV.US,D,20201102,000000,73.3899,74.0242,72.674,73.8003,443801.54495497,0
+HDV.US,D,20201103,000000,74.5348,75.0286,74.0428,74.3403,1469002.698358,0
+HDV.US,D,20201104,000000,74.4513,75.8849,74.0507,74.4798,464877.09489632,0
+HDV.US,D,20201105,000000,75.2142,75.9968,75.0375,75.0669,365193.43041818,0
+HDV.US,D,20201106,000000,75.0935,75.4803,74.684,74.9069,1436608.2317235,0
+HDV.US,D,20201109,000000,78.6018,80.1473,78.1295,78.1736,923631.34228867,0
+HDV.US,D,20201110,000000,78.7697,79.7438,78.4996,79.615,399710.32123739,0
+HDV.US,D,20201111,000000,80.157,80.157,79.1418,79.4953,411119.87888661,0
+HDV.US,D,20201112,000000,78.9071,78.9974,77.7652,78.3317,315673.93371387,0
+HDV.US,D,20201113,000000,78.7874,80.0353,78.7874,79.8674,272795.66930722,0
+HDV.US,D,20201116,000000,80.8159,81.245,80.2995,81.245,350860.95654533,0
+HDV.US,D,20201117,000000,80.8346,81.301,80.379,81.03,255844.79208561,0
+HDV.US,D,20201118,000000,81.3285,81.5151,79.7938,79.7938,355823.80349924,0
+HDV.US,D,20201119,000000,79.6249,79.8861,79.0505,79.8115,331901.7201624,0
+HDV.US,D,20201120,000000,79.7555,80.0451,79.3991,79.6249,206666.47201368,0
+HDV.US,D,20201123,000000,80.1276,81.0025,80.0451,80.9377,295467.11113793,0
+HDV.US,D,20201124,000000,81.7664,82.8259,81.7517,82.6973,317704.69850479,0
+HDV.US,D,20201125,000000,82.5755,82.5755,81.7468,81.8979,269749.52212086,0
+HDV.US,D,20201127,000000,82.0914,82.2033,81.4768,81.8106,167161.27329785,0
+HDV.US,D,20201130,000000,81.5425,81.5425,80.4448,80.705,353710.54525393,0
+HDV.US,D,20201201,000000,81.6917,82.3536,81.3746,81.4571,335613.92561017,0
+HDV.US,D,20201202,000000,81.4669,82.3889,81.4571,82.2956,354150.51034404,0
+HDV.US,D,20201203,000000,82.4165,82.815,82.0443,82.4165,374885.90209074,0
+HDV.US,D,20201204,000000,82.7896,83.636,82.7709,83.6271,251982.87629467,0
+HDV.US,D,20201207,000000,83.4582,83.4582,82.816,83.1627,250273.93781968,0
+HDV.US,D,20201208,000000,82.816,84.2771,82.816,84.1671,247543.50632298,0
+HDV.US,D,20201209,000000,84.4823,84.8349,83.9649,84.4372,334316.43596944,0
+HDV.US,D,20201210,000000,84.3066,84.61,83.9718,84.3164,246585.1564392,0
+HDV.US,D,20201211,000000,83.8972,84.3321,83.6929,84.231,679077.96907809,0
+HDV.US,D,20201214,000000,85.0312,85.0312,82.8033,82.8033,397596.04455437,0
+HDV.US,D,20201215,000000,83.1873,83.742,82.7836,83.5447,293921.12269631,0
+HDV.US,D,20201216,000000,83.687,83.687,83.1705,83.2069,348475.77543184,0
+HDV.US,D,20201217,000000,83.5642,83.5642,83.1224,83.4326,223326.07605064,0
+HDV.US,D,20201218,000000,83.47,83.4798,82.606,83.1411,369721.40447053,0
+HDV.US,D,20201221,000000,81.7792,82.2662,81.0997,82.1071,399491.35713004,0
+HDV.US,D,20201222,000000,81.9372,81.9372,81.3069,81.3835,344155.56267203,0
+HDV.US,D,20201223,000000,81.7969,82.2103,81.7026,81.7497,348837.32081838,0
+HDV.US,D,20201224,000000,81.8528,81.8528,81.5062,81.8066,137517.6069142,0
+HDV.US,D,20201228,000000,82.3791,82.6707,81.7969,81.9176,353976.35749587,0
+HDV.US,D,20201229,000000,82.3889,82.3889,81.6564,81.8528,323474.1481239,0
+HDV.US,D,20201230,000000,81.9942,82.4165,81.9186,81.9755,269530.55801351,0
+HDV.US,D,20201231,000000,81.9755,82.5195,81.6839,82.4165,241535.74228006,0
+HDV.US,D,20210104,000000,82.8033,82.8396,81.0163,81.843,578575.48068224,0
+HDV.US,D,20210105,000000,81.8725,83.1214,81.7596,82.606,300606.14781543,0
+HDV.US,D,20210106,000000,82.7002,84.0905,82.7002,83.6301,483585.79560295,0
+HDV.US,D,20210107,000000,83.846,84.0532,83.3404,83.7901,328111.09501106,0
+HDV.US,D,20210108,000000,84.0238,84.0434,83.2825,83.8833,352628.96440743,0
+HDV.US,D,20210111,000000,83.4425,84.3626,83.415,84.1564,587618.18909673,0
+HDV.US,D,20210112,000000,84.3439,84.5785,83.7999,84.3626,624784.03639595,0
+HDV.US,D,20210113,000000,84.4293,84.6081,84.0827,84.4195,254248.90019626,0
+HDV.US,D,20210114,000000,84.5785,85.5683,84.4951,85.1058,297949.04383374,0
+HDV.US,D,20210115,000000,84.5049,84.6454,83.7174,84.3076,375811.66196784,0
+HDV.US,D,20210119,000000,84.8712,85.0224,84.6081,84.7013,494262.078102,0
+HDV.US,D,20210120,000000,84.9546,85.0774,84.4225,84.9546,303526.00872593,0
+HDV.US,D,20210121,000000,84.7681,84.7681,83.9403,84.0905,347022.46482169,0
+HDV.US,D,20210122,000000,83.5544,84.1171,83.3385,83.8549,289431.84927689,0
+HDV.US,D,20210125,000000,83.7321,84.4392,83.3953,84.4392,356431.81081127,0
+HDV.US,D,20210126,000000,84.6541,84.8927,84.1367,84.2781,334522.16038658,0
+HDV.US,D,20210127,000000,83.4602,83.9502,82.5294,82.7836,452816.75555132,0
+HDV.US,D,20210128,000000,83.1411,83.9305,82.9997,83.0468,421696.35449023,0
+HDV.US,D,20210129,000000,82.606,82.7267,81.2047,81.4865,434633.56870232,0
+HDV.US,D,20210201,000000,82.3329,82.4262,81.3559,81.9019,281384.15450368,0
+HDV.US,D,20210202,000000,82.6806,83.1313,82.2946,82.3133,248002.82172954,0
+HDV.US,D,20210203,000000,82.1817,82.8495,82.116,82.6806,315192.21267772,0
+HDV.US,D,20210204,000000,82.8691,83.4229,82.6806,83.3856,316993.82898419,0
+HDV.US,D,20210205,000000,84.0149,84.2546,83.9305,84.0827,218995.67891376,0
+HDV.US,D,20210208,000000,84.4568,84.8143,84.4195,84.7386,224503.39004176,0
+HDV.US,D,20210209,000000,84.664,84.7877,84.2143,84.6081,279093.68809709,0
+HDV.US,D,20210210,000000,84.8417,84.9006,84.335,84.7288,202571.33398748,0
+HDV.US,D,20210211,000000,84.8613,84.8613,83.8549,84.2594,248285.94741253,0
+HDV.US,D,20210212,000000,84.1004,84.6081,84.0238,84.5609,260967.53375977,0
+HDV.US,D,20210216,000000,85.0224,85.0665,84.6178,84.7681,216846.77534865,0
+HDV.US,D,20210217,000000,84.881,85.7441,84.7013,85.6792,260494.97866299,0
+HDV.US,D,20210218,000000,85.5565,85.5683,85.1225,85.4348,201564.0990937,0
+HDV.US,D,20210219,000000,85.6321,85.6321,84.9743,85.0126,239145.46897802,0
+HDV.US,D,20210222,000000,85.0401,85.9316,84.9743,85.7264,314590.31599195,0
+HDV.US,D,20210223,000000,86.1869,86.3273,85.5123,86.0553,360851.83046651,0
+HDV.US,D,20210224,000000,86.2252,87.2385,85.9522,86.996,356224.04951872,0
+HDV.US,D,20210225,000000,86.9577,87.0706,85.6046,85.9237,503780.39692639,0
+HDV.US,D,20210226,000000,85.6321,85.6321,84.1465,84.1947,659817.2751334,0
+HDV.US,D,20210301,000000,85.425,86.1584,85.3602,85.5291,368420.85951667,0
+HDV.US,D,20210302,000000,85.6321,85.9237,85.3739,85.425,299993.04831487,0
+HDV.US,D,20210303,000000,85.425,86.2134,85.209,85.5859,302408.78255961,0
+HDV.US,D,20210304,000000,85.8207,86.9302,84.6837,85.5664,770042.78833307,0
+HDV.US,D,20210305,000000,86.5718,88.0947,86.3323,87.8051,409611.57264021,0
+HDV.US,D,20210308,000000,88.3019,89.3368,87.9828,88.5101,512124.45707279,0
+HDV.US,D,20210309,000000,88.6397,89.1199,88.134,88.134,387112.24678225,0
+HDV.US,D,20210310,000000,88.4708,89.6285,88.461,89.4311,420435.528607,0
+HDV.US,D,20210311,000000,89.5254,89.8347,88.9323,89.0069,273595.14290846,0
+HDV.US,D,20210312,000000,89.383,89.7414,89.2711,89.4488,426469.77203034,0
+HDV.US,D,20210315,000000,89.6,89.7325,88.8468,89.6452,346338.07468152,0
+HDV.US,D,20210316,000000,89.3271,89.4488,89.0639,89.3182,604191.22592846,0
+HDV.US,D,20210317,000000,89.3731,89.7777,88.9598,89.5706,242229.2983596,0
+HDV.US,D,20210318,000000,89.2043,89.5607,88.3304,88.5003,545006.75536972,0
+HDV.US,D,20210319,000000,88.5386,88.6495,87.8503,88.2459,249902.20805604,0
+HDV.US,D,20210322,000000,88.0024,88.5189,87.756,88.3775,273768.27731892,0
+HDV.US,D,20210323,000000,87.9828,88.7722,87.7354,87.9081,525966.0439701,0
+HDV.US,D,20210324,000000,88.1703,89.1296,88.1703,88.3874,394312.60138191,0
+HDV.US,D,20210325,000000,88.3009,89.3358,87.7697,89.1748,1049336.090221,0
+HDV.US,D,20210326,000000,89.7443,91.1288,89.5529,91.0247,368700.92988653,0
+HDV.US,D,20210329,000000,90.5603,91.3851,90.3982,91.0728,553320.26238486,0
+HDV.US,D,20210330,000000,90.8824,90.9118,90.1322,90.3521,263897.57904735,0
+HDV.US,D,20210331,000000,90.3128,90.3325,89.9437,90.0467,328655.95918515,0
+HDV.US,D,20210401,000000,90.1047,90.5024,89.706,90.5024,322104.34940585,0
+HDV.US,D,20210405,000000,90.9402,91.281,90.7036,90.9678,366412.50035535,0
+HDV.US,D,20210406,000000,90.8627,91.1288,90.5887,90.7115,228424.3752198,0
+HDV.US,D,20210407,000000,90.7213,91.0011,90.523,90.7979,230490.7853305,0
+HDV.US,D,20210408,000000,90.7312,90.7312,90.1803,90.4562,197019.83003801,0
+HDV.US,D,20210409,000000,90.5976,90.7979,90.1606,90.626,357775.13014888,0
+HDV.US,D,20210412,000000,90.7213,90.902,90.4169,90.6074,356405.33143084,0
+HDV.US,D,20210413,000000,90.1606,90.5121,89.8778,90.4081,344159.63642287,0
+HDV.US,D,20210414,000000,90.4081,91.0827,90.2942,90.7026,330969.84965904,0
+HDV.US,D,20210415,000000,90.9864,91.2054,90.7312,91.0924,296714.69733094,0
+HDV.US,D,20210416,000000,91.5186,91.8132,91.3389,91.556,517885.75919023,0
+HDV.US,D,20210419,000000,91.5373,91.5756,90.7782,91.0827,484289.53605958,0
+HDV.US,D,20210420,000000,90.5121,90.7596,90.3109,90.5887,327563.17552384,0
+HDV.US,D,20210421,000000,90.522,91.224,90.3619,91.1583,265813.2603772,0
+HDV.US,D,20210422,000000,91.0728,91.0728,89.9917,90.037,406726.3386118,0
+HDV.US,D,20210423,000000,90.1047,90.9393,90.0094,90.6447,241701.74762655,0
+HDV.US,D,20210426,000000,90.7312,90.7685,90.2088,90.3226,799795.42755153,0
+HDV.US,D,20210427,000000,90.4081,90.5877,90.2283,90.4365,239786.06629672,0
+HDV.US,D,20210428,000000,90.522,90.8078,90.4365,90.6074,366901.35045547,0
+HDV.US,D,20210429,000000,90.8725,91.3939,90.6546,91.3674,479537.50571134,0
+HDV.US,D,20210430,000000,90.9589,91.0728,90.6074,90.7026,284566.772343,0
+HDV.US,D,20210503,000000,91.3576,91.9831,91.2329,91.7464,300699.84408462,0
+HDV.US,D,20210504,000000,91.6413,92.0783,91.3752,92.0783,400966.05493206,0
+HDV.US,D,20210505,000000,92.3816,92.8658,92.3816,92.8089,212383.98130965,0
+HDV.US,D,20210506,000000,92.8756,93.6817,92.5614,93.6719,456632.84164537,0
+HDV.US,D,20210507,000000,93.4549,94.3465,93.2369,94.1933,251916.67784362,0
+HDV.US,D,20210510,000000,94.7078,95.3559,94.4976,94.5173,351348.78820774,0
+HDV.US,D,20210511,000000,94.0902,94.2031,92.9708,93.3116,482391.16817078,0
+HDV.US,D,20210512,000000,93.3509,93.6444,92.2492,92.363,641179.86506638,0
+HDV.US,D,20210513,000000,92.201,93.7387,92.0498,93.3509,359699.9774181,0
+HDV.US,D,20210514,000000,93.8339,94.4879,93.8339,94.3082,252122.40226075,0
+HDV.US,D,20210517,000000,94.213,94.698,94.1854,94.6115,252589.86516899,0
+HDV.US,D,20210518,000000,94.4132,94.4692,93.558,93.5678,253823.19323408,0
+HDV.US,D,20210519,000000,92.6674,92.8756,91.7179,92.8285,403516.22295435,0
+HDV.US,D,20210520,000000,92.7136,93.6258,92.5054,93.341,277849.1572172,0
+HDV.US,D,20210521,000000,93.7014,93.9763,93.2556,93.3783,264456.70134937,0
+HDV.US,D,20210524,000000,93.8722,94.0705,93.5394,93.8054,266455.89457131,0
+HDV.US,D,20210525,000000,93.8624,93.8624,92.8089,92.9414,270773.05201799,0
+HDV.US,D,20210526,000000,93.0357,93.0838,92.58,92.9611,239292.12400805,0
+HDV.US,D,20210527,000000,93.3116,93.4922,92.7332,92.8756,231995.01782607,0
+HDV.US,D,20210528,000000,93.1318,93.2644,92.9708,93.0945,608749.75311206,0
+HDV.US,D,20210601,000000,93.881,94.0048,93.1122,93.2644,490252.48884331,0
+HDV.US,D,20210602,000000,93.4922,93.8476,93.179,93.7573,224914.83887602,0
+HDV.US,D,20210603,000000,93.4451,94.0804,93.3312,93.9665,309210.92801522,0
+HDV.US,D,20210604,000000,94.261,94.4603,94.1374,94.4319,226413.97918306,0
+HDV.US,D,20210607,000000,94.5075,94.5075,93.9429,94.0332,770410.44434587,0
+HDV.US,D,20210608,000000,94.0332,94.0332,93.4549,93.777,251621.33090813,0
+HDV.US,D,20210609,000000,93.881,94.157,93.72,93.777,415816.91359859,0
+HDV.US,D,20210610,000000,94.3219,94.6764,94.1304,94.2551,303164.46333939,0
+HDV.US,D,20210611,000000,94.5134,94.5134,93.8153,94.0834,214225.31668676,0
+HDV.US,D,20210614,000000,94.0538,94.0538,93.1839,93.7387,347375.86270657,0
+HDV.US,D,20210615,000000,93.8919,94.0538,93.7102,94.0352,415788.39734275,0
+HDV.US,D,20210616,000000,94.0538,94.0637,93.1456,93.4323,417007.46727992,0
+HDV.US,D,20210617,000000,93.393,93.5561,91.988,92.4652,350355.81144187,0
+HDV.US,D,20210618,000000,91.6148,91.6247,90.629,90.6869,441038.52345159,0
+HDV.US,D,20210621,000000,91.2407,92.2069,91.222,92.1706,262763.03944,0
+HDV.US,D,20210622,000000,92.1794,92.5525,91.8249,92.2659,186649.07885153,0
+HDV.US,D,20210623,000000,92.256,92.312,91.8927,91.8927,175462.55906048,0
+HDV.US,D,20210624,000000,92.1794,92.3994,91.9398,92.3218,214634.72864562,0
+HDV.US,D,20210625,000000,92.4563,92.907,92.3512,92.7912,319889.24738969,0
+HDV.US,D,20210628,000000,92.907,92.907,92.1794,92.312,318606.01587688,0
+HDV.US,D,20210629,000000,92.4465,92.5791,91.8063,91.8927,233567.48564812,0
+HDV.US,D,20210630,000000,91.9202,92.5339,91.9202,92.3611,177466.84447098,0
+HDV.US,D,20210701,000000,92.8393,93.0935,92.6193,92.8972,533435.26612483,0
+HDV.US,D,20210702,000000,93.0307,93.3715,92.7725,93.2605,227343.81281099,0
+HDV.US,D,20210706,000000,93.0592,93.0592,91.8731,92.4652,355270.79182348,0
+HDV.US,D,20210707,000000,92.3415,92.639,92.0832,92.58,251103.96455217,0
+HDV.US,D,20210708,000000,91.9025,92.3798,91.6816,92.1607,400588.21454219,0
+HDV.US,D,20210709,000000,92.5712,93.1161,92.4544,93.069,194501.23358469,0
+HDV.US,D,20210712,000000,92.7912,93.2703,92.6291,93.0985,204917.81446805,0
+HDV.US,D,20210713,000000,93.0022,93.1741,92.7529,92.8481,243383.18828342,0
+HDV.US,D,20210714,000000,93.0985,93.2507,92.7823,92.9443,272098.03947684,0
+HDV.US,D,20210715,000000,92.58,92.9443,92.5142,92.9443,204472.7571894,0
+HDV.US,D,20210716,000000,93.1643,93.1643,92.2766,92.3798,303785.71034161,0
+HDV.US,D,20210719,000000,91.4617,91.7199,90.1509,90.9825,800461.48581295,0
+HDV.US,D,20210720,000000,91.0404,91.988,90.8391,91.3939,375999.05450622,0
+HDV.US,D,20210721,000000,92.0164,92.4092,91.9398,92.2462,246297.95700538,0
+HDV.US,D,20210722,000000,92.0361,92.0635,91.5578,91.9301,165251.70259426,0
+HDV.US,D,20210723,000000,92.1794,92.7912,91.988,92.6861,215974.9926701,0
+HDV.US,D,20210726,000000,92.6861,93.1211,92.5997,93.1161,227515.92878374,0
+HDV.US,D,20210727,000000,92.8393,93.2703,92.3895,93.2419,214345.49233638,0
+HDV.US,D,20210728,000000,93.3174,93.3174,92.801,92.9826,385616.16178835,0
+HDV.US,D,20210729,000000,93.4126,93.5954,93.2507,93.4422,223764.00426533,0
+HDV.US,D,20210730,000000,93.4225,93.72,92.9443,93.0494,345605.81796906,0
+HDV.US,D,20210802,000000,93.4029,93.7387,92.8481,92.9159,330161.21011844,0
+HDV.US,D,20210803,000000,93.069,93.671,92.6763,93.615,243367.9117178,0
+HDV.US,D,20210804,000000,93.0985,93.0985,92.4278,92.4465,406455.43418132,0
+HDV.US,D,20210805,000000,92.7529,92.9345,92.5525,92.9159,181201.45554833,0
+HDV.US,D,20210806,000000,93.0592,93.1741,92.8579,92.9738,265283.67276873,0
+HDV.US,D,20210809,000000,92.8776,92.9041,92.4946,92.6193,202774.00309148,0
+HDV.US,D,20210810,000000,92.7529,93.1741,92.6193,93.1161,1066437.6962235,0
+HDV.US,D,20210811,000000,93.288,93.5561,93.1456,93.4323,471294.27089809,0
+HDV.US,D,20210812,000000,93.5001,93.5855,93.1643,93.5757,200504.92387677,0
+HDV.US,D,20210813,000000,93.5472,93.8633,93.5001,93.7858,332847.84879367,0
+HDV.US,D,20210816,000000,93.6248,94.103,93.288,94.103,277318.55117102,0
+HDV.US,D,20210817,000000,93.72,94.103,93.288,93.8919,327852.41183308,0
+HDV.US,D,20210818,000000,93.6513,93.6513,92.4749,92.5525,274107.41707588,0
+HDV.US,D,20210819,000000,91.9684,92.8206,91.7582,92.5525,427506.54161768,0
+HDV.US,D,20210820,000000,92.4563,93.1161,92.312,92.9345,311041.06057755,0
+HDV.US,D,20210823,000000,93.288,93.6906,93.288,93.3842,258079.24441823,0
+HDV.US,D,20210824,000000,93.4519,93.4844,93.126,93.1927,203548.01575001,0
+HDV.US,D,20210825,000000,93.232,93.4294,92.8206,93.232,211814.67463056,0
+HDV.US,D,20210826,000000,93.1456,93.1456,92.6861,92.6959,327745.47587368,0
+HDV.US,D,20210827,000000,93.0494,93.5178,92.9639,93.3076,184043.91519298,0
+HDV.US,D,20210830,000000,93.4805,93.5658,93.2614,93.337,226068.72879985,0
+HDV.US,D,20210831,000000,93.3076,93.4422,93.0209,93.1073,362403.92953438,0
+HDV.US,D,20210901,000000,93.2507,93.2507,92.8295,93.0111,200370.49009924,0
+HDV.US,D,20210902,000000,93.3273,93.8536,93.3273,93.8437,247111.68873453,0
+HDV.US,D,20210903,000000,93.8153,93.9016,93.6051,93.7573,150585.18115299,0
+HDV.US,D,20210907,000000,93.5275,93.5855,92.6576,92.7057,259449.04313628,0
+HDV.US,D,20210908,000000,92.5898,92.9639,92.5094,92.7823,250640.57539476,0
+HDV.US,D,20210909,000000,92.5525,92.8776,92.0832,92.1411,308800.49761867,0
+HDV.US,D,20210910,000000,92.6576,92.6763,91.7769,91.8249,296647.48044217,0
+HDV.US,D,20210913,000000,92.4278,92.9345,92.0075,92.3994,428876.34033571,0
+HDV.US,D,20210914,000000,92.743,92.743,91.6344,91.8436,294947.70790655,0
+HDV.US,D,20210915,000000,91.988,92.8726,91.9025,92.743,1269584.4475163,0
+HDV.US,D,20210916,000000,92.7725,92.8108,91.6433,92.0832,461040.6400481,0
+HDV.US,D,20210917,000000,91.9202,92.0891,91.4135,91.4617,569927.92609869,0
+HDV.US,D,20210920,000000,90.5141,90.8303,89.4428,90.3423,569453.33412649,0
+HDV.US,D,20210921,000000,90.7626,91.1259,90.1509,90.2078,219301.21022633,0
+HDV.US,D,20210922,000000,90.8578,91.3939,90.6772,90.8303,203128.41941407,0
+HDV.US,D,20210923,000000,91.1651,92.2069,91.0021,91.8829,211005.01665223,0
+HDV.US,D,20210924,000000,91.6502,92.257,91.6502,91.9398,291528.81251885,0
+HDV.US,D,20210927,000000,92.2492,92.8089,92.2099,92.4131,270151.80501575,0
+HDV.US,D,20210928,000000,92.3738,92.5339,91.4675,91.6796,517865.39043605,0
+HDV.US,D,20210929,000000,91.8249,92.6733,91.5255,92.2786,349410.70124831,0
+HDV.US,D,20210930,000000,92.5487,92.5673,90.8695,90.9088,573584.11747249,0
+HDV.US,D,20211001,000000,91.6129,92.4995,90.9275,92.0851,280452.28400033,0
+HDV.US,D,20211004,000000,92.1903,92.8089,91.6698,92.1431,389102.27406482,0
+HDV.US,D,20211005,000000,92.4995,93.0788,92.2678,92.4701,369590.02600612,0
+HDV.US,D,20211006,000000,91.9114,92.5191,91.2653,92.5094,746733.80449679,0
+HDV.US,D,20211007,000000,92.9237,93.5031,92.9237,93.0199,332915.06568244,0
+HDV.US,D,20211008,000000,93.2428,93.3862,92.9915,93.1161,327458.27643986,0
+HDV.US,D,20211011,000000,93.4255,93.4255,92.3935,92.4131,473931.0061256,0
+HDV.US,D,20211012,000000,92.4799,92.4799,91.5834,91.8152,302009.55497785,0
+HDV.US,D,20211013,000000,91.7091,92.2197,91.12,92.095,487683.98894227,0
+HDV.US,D,20211014,000000,92.5388,93.2614,92.4701,93.1358,1193073.2962215,0
+HDV.US,D,20211015,000000,93.6484,93.9262,93.3489,93.4735,359276.30733133,0
+HDV.US,D,20211018,000000,93.2517,93.2997,92.6635,92.8089,1044632.9448829,0
+HDV.US,D,20211019,000000,93.069,93.7053,92.8756,93.7053,228579.1777515,0
+HDV.US,D,20211020,000000,93.6758,94.6106,93.6091,94.5546,329330.16494823,0
+HDV.US,D,20211021,000000,94.6018,94.6018,93.7534,94.1393,491030.57525267,0
+HDV.US,D,20211022,000000,94.2159,94.4486,93.9262,94.265,165594.91610205,0
+HDV.US,D,20211025,000000,94.4388,94.6411,94.0048,94.5448,526313.33122872,0
+HDV.US,D,20211026,000000,94.6312,95.1134,94.5635,94.9592,246992.53152263,0
+HDV.US,D,20211027,000000,94.9209,94.9209,93.7633,93.7829,190508.95776705,0
+HDV.US,D,20211028,000000,93.83,94.7137,93.83,94.6891,472377.88862002,0
+HDV.US,D,20211029,000000,94.6891,95.0652,94.6115,94.8816,225364.98834321,0
+HDV.US,D,20211101,000000,95.1614,95.4413,94.969,95.2292,333215.50480647,0
+HDV.US,D,20211102,000000,95.3156,95.7015,95.1418,95.5572,333797.03273807,0
+HDV.US,D,20211103,000000,95.1811,95.731,95.0947,95.731,273802.90420101,0
+HDV.US,D,20211104,000000,95.836,95.8458,94.9483,95.509,213137.625214,0
+HDV.US,D,20211105,000000,95.5659,96.0196,95.4216,95.6632,264002.47813134,0
+HDV.US,D,20211108,000000,95.8557,95.9519,95.1909,95.4698,245175.63865052,0
+HDV.US,D,20211109,000000,95.5758,95.6632,95.1909,95.6534,260442.01990215,0
+HDV.US,D,20211110,000000,95.7408,96.1061,95.4609,95.6445,351666.54077282,0
+HDV.US,D,20211111,000000,95.6249,95.6721,95.4363,95.4609,157132.71718146,0
+HDV.US,D,20211112,000000,95.6632,95.7693,95.3411,95.5758,172250.40652763,0
+HDV.US,D,20211115,000000,95.8458,96.0059,95.3932,95.9047,221206.70717909,0
+HDV.US,D,20211116,000000,95.9244,96.2611,95.6151,95.6917,224318.0343788,0
+HDV.US,D,20211117,000000,95.4511,95.5955,95.2675,95.4511,223279.22791604,0
+HDV.US,D,20211118,000000,95.1418,95.3146,94.5252,94.7461,451074.20863193,0
+HDV.US,D,20211119,000000,94.4958,94.4958,93.6091,93.7436,245730.6872017,0
+HDV.US,D,20211122,000000,93.7534,95.1997,93.7534,94.3799,365524.42267347,0
+HDV.US,D,20211123,000000,94.5349,95.5572,94.5349,95.3647,353042.45011711,0
+HDV.US,D,20211124,000000,95.1712,95.3746,95.0358,95.2292,234153.08733056,0
+HDV.US,D,20211126,000000,93.6091,93.7367,93.0298,93.5414,402016.06420961,0
+HDV.US,D,20211129,000000,94.0136,94.1491,93.3862,93.725,494274.2993545,0
+HDV.US,D,20211130,000000,93.0298,93.0298,91.2653,91.3134,693758.74864727,0
+HDV.US,D,20211201,000000,92.2295,93.4245,91.0924,91.1494,542076.71008214,0
+HDV.US,D,20211202,000000,91.3703,92.9532,91.0728,92.4995,571018.67288457,0
+HDV.US,D,20211203,000000,93.1073,93.29,92.4131,93.0788,617201.76765558,0
+HDV.US,D,20211206,000000,93.879,94.6794,93.879,94.1963,420510.89299743,0
+HDV.US,D,20211207,000000,94.5055,95.0848,94.4761,94.862,345451.01543735,0
+HDV.US,D,20211208,000000,94.8335,95.2587,94.4093,94.8149,329180.45460507,0
+HDV.US,D,20211209,000000,94.5831,94.9975,94.2846,94.7657,896098.8972749,0
+HDV.US,D,20211210,000000,95.4511,95.6052,95.0652,95.6052,488346.99189056,0
+HDV.US,D,20211213,000000,95.3519,95.8487,94.9425,95.508,543795.83293422,0
+HDV.US,D,20211214,000000,95.186,95.8979,95.186,95.5463,761333.10904928,0
+HDV.US,D,20211215,000000,95.4786,96.4143,95.2253,96.2778,827572.29761535,0
+HDV.US,D,20211216,000000,96.5999,97.8754,96.5999,97.409,1017434.5474374,0
+HDV.US,D,20211217,000000,97.028,97.028,96.1021,96.2385,783897.6149206,0
+HDV.US,D,20211220,000000,95.5179,96.1218,95.0005,96.0726,782630.67841112,0
+HDV.US,D,20211221,000000,96.4046,96.4723,95.8586,96.327,545588.28330132,0
+HDV.US,D,20211222,000000,96.219,97.0772,95.888,97.0084,519644.60111294,0
+HDV.US,D,20211223,000000,97.2431,97.6986,97.1449,97.2725,317177.14777174,0
+HDV.US,D,20211227,000000,97.3501,98.2682,97.2725,98.2682,307504.02641564,0
+HDV.US,D,20211228,000000,98.1995,98.6413,98.062,98.3074,533397.58392962,0
+HDV.US,D,20211229,000000,98.2682,98.6315,98.1896,98.4253,445154.03023195,0
+HDV.US,D,20211230,000000,98.602,98.7981,98.2584,98.3074,297116.98022583,0
+HDV.US,D,20211231,000000,98.2682,98.7399,98.2682,98.4449,288898.18791759,0
+HDV.US,D,20220103,000000,98.2878,98.7002,97.8165,98.6413,665948.27013907,0
+HDV.US,D,20220104,000000,98.7399,99.6825,98.73,99.2995,432108.86162275,0
+HDV.US,D,20220105,000000,99.7112,100.477,99.3479,99.3874,848073.44868908,0
+HDV.US,D,20220106,000000,99.6628,99.9076,99.1712,99.5443,647862.85331009,0
+HDV.US,D,20220107,000000,99.5937,100.487,99.3094,100.232,643651.61338511,0
+HDV.US,D,20220110,000000,100.242,100.448,99.6628,100.419,1672808.3788483,0
+HDV.US,D,20220111,000000,100.419,100.979,99.8395,100.979,594273.6795223,0
+HDV.US,D,20220112,000000,100.919,100.998,100.526,100.919,696650.09330193,0
+HDV.US,D,20220113,000000,100.949,101.126,100.232,100.467,715636.82750299,0
+HDV.US,D,20220114,000000,100.252,100.969,99.9964,100.89,500887.01539631,0
+HDV.US,D,20220118,000000,100.507,100.586,99.7704,100.281,995112.4297408,0
+HDV.US,D,20220119,000000,100.281,100.634,99.8197,99.8977,1930812.2588761,0
+HDV.US,D,20220120,000000,99.8395,100.566,99.1712,99.2502,896170.1879145,0
+HDV.US,D,20220121,000000,99.3973,99.7309,98.278,98.5136,1336744.303771,0
+HDV.US,D,20220124,000000,97.6908,98.3761,95.8684,98.2092,2328010.0942865,0
+HDV.US,D,20220125,000000,97.5543,99.4664,96.5901,98.9649,1357341.1879893,0
+HDV.US,D,20220126,000000,99.2008,99.8878,97.8165,98.5823,1425639.6576021,0
+HDV.US,D,20220127,000000,99.2798,100.605,98.7685,99.2305,1441816.5221652,0
+HDV.US,D,20220128,000000,98.9363,100.31,98.1699,100.31,1224034.821,0
+HDV.US,D,20220131,000000,99.8197,100.821,99.5345,100.723,845790.11134644,0
+HDV.US,D,20220201,000000,100.85,101.705,100.605,101.606,942901.20217271,0
+HDV.US,D,20220202,000000,101.342,102.598,101.233,102.422,1051234.4581099,0
+HDV.US,D,20220203,000000,102.166,102.402,101.567,101.705,1403873.6068943,0
+HDV.US,D,20220204,000000,101.42,102.205,100.959,101.479,1125878.8130848,0
+HDV.US,D,20220207,000000,101.548,102.284,101.047,101.773,972545.88699407,0
+HDV.US,D,20220208,000000,101.783,101.783,100.998,101.459,978911.1226727,0
+HDV.US,D,20220209,000000,101.872,101.94,101.509,101.773,1148842.5465378,0
+HDV.US,D,20220210,000000,101.233,101.842,100.124,100.457,810365.79252889,0
+HDV.US,D,20220211,000000,100.644,101.283,100.104,100.566,887286.35578256,0
+HDV.US,D,20220214,000000,100.448,100.536,98.6806,99.9471,1662971.2890212,0
+HDV.US,D,20220215,000000,99.9767,100.596,99.879,100.3,675600.00430328,0
+HDV.US,D,20220216,000000,100.173,100.969,100.173,100.566,1990365.4038854,0
+HDV.US,D,20220217,000000,100.3,100.526,99.7112,100.134,686540.06216885,0
+HDV.US,D,20220218,000000,99.8,100.497,99.643,100.114,829863.78245967,0
+HDV.US,D,20220222,000000,100.586,100.586,98.73,99.4269,1647206.8917301,0
+HDV.US,D,20220223,000000,99.7901,99.9767,98.8968,99.0143,1095219.7643057,0
+HDV.US,D,20220224,000000,98.4842,98.4842,96.327,97.7871,1612675.7427829,0
+HDV.US,D,20220225,000000,98.4547,101.175,98.4547,100.998,1077418.4915974,0
+HDV.US,D,20220228,000000,99.5345,100.644,99.3677,100.526,1169319.2551066,0
+HDV.US,D,20220301,000000,100.409,101.312,99.4762,100.104,758587.40098696,0
+HDV.US,D,20220302,000000,100.644,102.402,100.596,101.862,885337.06600833,0
+HDV.US,D,20220303,000000,102.068,102.815,101.803,102.343,1081808.9765591,0
+HDV.US,D,20220304,000000,101.852,103.384,101.509,103.325,867219.05917269,0
+HDV.US,D,20220307,000000,102.981,103.502,101.793,102.628,1395989.8805922,0
+HDV.US,D,20220308,000000,103.079,103.492,101.783,101.823,4698668.2860575,0
+HDV.US,D,20220309,000000,102.353,102.854,101.548,101.705,1481491.7999784,0
+HDV.US,D,20220310,000000,101.39,102.068,101.175,101.921,808644.63280139,0
+HDV.US,D,20220311,000000,101.842,102.648,101.42,101.518,867586.71518549,0
+HDV.US,D,20220314,000000,101.518,102.156,100.802,101.243,765530.09084635,0
+HDV.US,D,20220315,000000,100.969,101.773,100.467,101.548,1034375.240282,0
+HDV.US,D,20220316,000000,101.832,102.176,100.409,101.695,902213.59727722,0
+HDV.US,D,20220317,000000,102.009,102.844,101.753,102.775,1239871.5273685,0
+HDV.US,D,20220318,000000,102.775,102.834,102.049,102.687,986601.34581019,0
+HDV.US,D,20220321,000000,103.207,103.954,103.031,103.561,1253467.6707781,0
+HDV.US,D,20220322,000000,103.894,104.101,103.384,103.973,1686985.0317518,0
+HDV.US,D,20220323,000000,104.051,104.238,103.384,103.384,449466.09549008,0
+HDV.US,D,20220324,000000,103.835,104.267,103.61,104.228,510002.0328881,0
+HDV.US,D,20220325,000000,104.454,105.392,104.337,105.377,721664.96030008,0
+HDV.US,D,20220328,000000,105.033,105.093,104.258,105.053,1085984.5711643,0
+HDV.US,D,20220329,000000,105.407,105.877,104.847,105.877,3540010.0368842,0
+HDV.US,D,20220330,000000,105.877,106.158,105.554,106.006,1301666.2537744,0
+HDV.US,D,20220331,000000,105.859,106.202,104.886,104.954,776566.90029423,0
+HDV.US,D,20220401,000000,105.141,105.711,104.597,105.672,490767.81832386,0
+HDV.US,D,20220404,000000,105.544,105.701,104.641,105.593,1111668.551737,0
+HDV.US,D,20220405,000000,105.357,106.536,104.847,105.093,868738.56823388,0
+HDV.US,D,20220406,000000,105.024,106.182,104.926,106.035,1157060.3204084,0
+HDV.US,D,20220407,000000,105.869,106.958,105.514,106.722,935495.12315591,0
+HDV.US,D,20220408,000000,106.712,107.743,106.703,107.439,1209884.6474771,0
+HDV.US,D,20220411,000000,107.312,107.538,106.113,106.222,1007833.7351587,0
+HDV.US,D,20220412,000000,106.605,107.193,105.927,106.251,4961769.4468167,0
+HDV.US,D,20220413,000000,106.251,106.556,105.73,106.379,1551626.5127797,0
+HDV.US,D,20220414,000000,106.329,107.056,106.29,106.359,1681817.4788184,0
+HDV.US,D,20220418,000000,106.27,106.879,105.839,106.232,2254659.1552014,0
+HDV.US,D,20220419,000000,106.232,107.213,106.094,107.046,3651698.0266334,0
+HDV.US,D,20220420,000000,107.508,108.332,107.498,107.93,1329265.9156768,0
+HDV.US,D,20220421,000000,108.382,108.902,107.135,107.262,856649.71263304,0
+HDV.US,D,20220422,000000,106.899,106.914,104.964,105.083,2287590.3385084,0
+HDV.US,D,20220425,000000,104.523,105.103,102.608,104.827,1233236.4056971,0
+HDV.US,D,20220426,000000,104.494,105.111,103.394,103.404,2162783.8526349,0
+HDV.US,D,20220427,000000,103.335,104.375,102.844,103.394,1389947.4896672,0
+HDV.US,D,20220428,000000,103.934,105.347,103.249,104.926,878963.68282803,0
+HDV.US,D,20220429,000000,104.208,104.253,101.606,101.783,705157.1034817,0
+HDV.US,D,20220502,000000,102.009,102.608,100.36,101.989,1570662.1319908,0
+HDV.US,D,20220503,000000,102.343,103.482,101.818,102.795,882189.07505111,0
+HDV.US,D,20220504,000000,103.089,105.603,102.942,105.514,1401714.5189521,0
+HDV.US,D,20220505,000000,104.974,105.063,102.844,103.757,1219751.2719978,0
+HDV.US,D,20220506,000000,103.462,104.513,102.805,104.327,1759941.8354436,0
+HDV.US,D,20220509,000000,103.305,103.424,102.151,102.491,1281295.4627273,0
+HDV.US,D,20220510,000000,103.384,103.772,101.685,102.451,1314553.5645387,0
+HDV.US,D,20220511,000000,102.598,104.346,102.275,102.392,1839340.2576423,0
+HDV.US,D,20220512,000000,102.333,103.031,101.449,103.031,2969127.8346526,0
+HDV.US,D,20220513,000000,103.62,104.346,102.942,104.248,1072747.9362659,0
+HDV.US,D,20220516,000000,104.277,105.804,104.208,105.121,1854032.2400263,0
+HDV.US,D,20220517,000000,106.025,106.506,105.22,106.389,1296127.9895151,0
+HDV.US,D,20220518,000000,106.103,106.173,103.364,103.678,13883986.496,0
+HDV.US,D,20220519,000000,102.304,103.05,101.469,102.225,4584855.8352482,0
+HDV.US,D,20220520,000000,102.775,103.265,100.959,102.815,1797389.7899881,0
+HDV.US,D,20220523,000000,103.59,104.907,103.472,104.18,1347429.7522094,0
+HDV.US,D,20220524,000000,103.845,105.436,103.394,105.22,1672987.6238851,0
+HDV.US,D,20220525,000000,105.161,106.251,105.033,106.016,1525828.4671837,0
+HDV.US,D,20220526,000000,106.516,107.223,106.496,106.732,1598806.6580674,0
+HDV.US,D,20220527,000000,106.83,107.891,106.573,107.891,1245376.1831834,0
+HDV.US,D,20220531,000000,107.439,107.616,106.56,106.83,1388608.2440804,0
+HDV.US,D,20220601,000000,107.312,107.321,105.554,106.389,1114302.2316514,0
+HDV.US,D,20220602,000000,106.477,106.846,104.907,106.801,1082490.3113862,0
+HDV.US,D,20220603,000000,106.369,106.958,106.29,106.447,892521.12560466,0
+HDV.US,D,20220606,000000,106.909,107.105,106.094,106.29,1296363.2486258,0
+HDV.US,D,20220607,000000,106.016,107.714,106.016,107.645,1920459.8395684,0
+HDV.US,D,20220608,000000,107.292,107.645,106.447,106.712,1071030.8502892,0
+HDV.US,D,20220609,000000,106.456,106.851,104.581,104.61,1045482.9130871,0
+HDV.US,D,20220610,000000,103.376,104.007,102.823,103.05,1237337.0027323,0
+HDV.US,D,20220613,000000,101.205,101.501,99.4674,99.9313,1862582.5249671,0
+HDV.US,D,20220614,000000,100.306,100.741,98.1792,98.9541,1938582.9796071,0
+HDV.US,D,20220615,000000,99.2403,99.9165,97.582,98.8751,1219740.5339296,0
+HDV.US,D,20220616,000000,97.2464,97.3451,96.2495,96.9503,2254100.6632649,0
+HDV.US,D,20220617,000000,96.8417,97.3649,95.292,95.8744,1597765.2432457,0
+HDV.US,D,20220621,000000,97.2859,98.9245,97.0293,98.6185,2605692.6782675,0
+HDV.US,D,20220622,000000,97.2958,98.8948,97.2464,98.0065,1020290.2485862,0
+HDV.US,D,20220623,000000,98.3816,98.8948,97.4735,98.579,1666214.0784226,0
+HDV.US,D,20220624,000000,99.6055,100.375,99.0034,100.316,1776434.898266,0
+HDV.US,D,20220627,000000,100.672,101.353,100.484,100.76,1222877.0799261,0
+HDV.US,D,20220628,000000,101.481,102.053,99.951,100.208,1430264.9744047,0
+HDV.US,D,20220629,000000,100.494,100.726,99.3884,99.5661,1147503.7318661,0
+HDV.US,D,20220630,000000,98.5592,99.5562,98.2927,99.1317,2898032.7458697,0
+HDV.US,D,20220701,000000,99.1317,100.247,98.2629,100.06,1546820.6851126,0
+HDV.US,D,20220705,000000,99.112,99.1811,97.1082,98.8455,1393840.1117567,0
+HDV.US,D,20220706,000000,99.0232,99.339,97.9571,98.6974,939435.03670606,0
+HDV.US,D,20220707,000000,99.2995,99.7931,99.1929,99.5167,954311.3420719,0
+HDV.US,D,20220708,000000,99.5266,99.8326,99.0824,99.3785,935282.3551687,0
+HDV.US,D,20220711,000000,99.0429,99.4987,98.7354,99.1219,605959.20888356,0
+HDV.US,D,20220712,000000,98.8455,99.3292,98.1644,98.5296,650621.55715739,0
+HDV.US,D,20220713,000000,97.6807,98.727,97.4537,98.0065,754188.36081707,0
+HDV.US,D,20220714,000000,96.4469,97.6067,96.1508,97.5031,1968245.4247724,0
+HDV.US,D,20220715,000000,98.6678,98.8258,97.8407,98.7863,1254436.0412753,0
+HDV.US,D,20220718,000000,99.4674,99.5068,97.7005,97.9571,1028323.0887691,0
+HDV.US,D,20220719,000000,98.4211,99.3785,98.2829,99.2107,5558215.8191526,0
+HDV.US,D,20220720,000000,99.1515,99.4772,98.4112,98.7665,1345681.5683169,0
+HDV.US,D,20220721,000000,98.1348,98.7468,97.6314,98.7172,4593891.033725,0
+HDV.US,D,20220722,000000,98.8751,99.0923,97.8782,98.4309,1131837.2114236,0
+HDV.US,D,20220725,000000,98.6777,99.5364,98.5,99.5068,954245.49081551,0
+HDV.US,D,20220726,000000,99.645,100.013,99.3637,99.4871,778033.60730275,0
+HDV.US,D,20220727,000000,99.5562,100.749,99.0627,100.445,722427.79331374,0
+HDV.US,D,20220728,000000,100.711,101.688,99.88,101.372,803206.00987868,0
+HDV.US,D,20220729,000000,101.511,102.695,101.412,102.537,748847.317376,0
+HDV.US,D,20220801,000000,101.886,102.33,101.669,102.132,1104462.3375956,0
+HDV.US,D,20220802,000000,102.162,102.348,101.333,101.382,598702.40042977,0
+HDV.US,D,20220803,000000,101.698,101.945,101.244,101.609,1048601.2233511,0
+HDV.US,D,20220804,000000,101.639,101.639,100.405,100.543,841393.66000534,0
+HDV.US,D,20220805,000000,99.9905,100.775,99.8622,100.711,721221.19567749,0
+HDV.US,D,20220808,000000,101.017,101.323,100.612,100.899,1036728.7483727,0
+HDV.US,D,20220809,000000,101.185,101.59,100.849,101.145,1428445.453536,0
+HDV.US,D,20220810,000000,101.915,102.34,101.619,102.281,593606.52628171,0
+HDV.US,D,20220811,000000,102.656,103.534,102.606,102.744,1516548.3560036,0
+HDV.US,D,20220812,000000,102.991,103.732,102.656,103.702,994160.470052,0
+HDV.US,D,20220815,000000,103.05,103.889,102.675,103.83,589376.84942919,0
+HDV.US,D,20220816,000000,103.643,104.343,103.643,104.097,688095.98752257,0
+HDV.US,D,20220817,000000,103.455,104.274,103.406,103.771,446373.24796402,0
+HDV.US,D,20220818,000000,104.136,104.61,104.057,104.58,554278.12977519,0
+HDV.US,D,20220819,000000,104.284,104.748,104.114,104.324,487160.50307356,0
+HDV.US,D,20220822,000000,103.771,103.771,102.833,103.07,753537.95302322,0
+HDV.US,D,20220823,000000,103.198,103.623,103.06,103.287,812556.88828556,0
+HDV.US,D,20220824,000000,103.307,103.465,102.952,103.386,409345.59304601,0
+HDV.US,D,20220825,000000,103.761,104.265,103.356,104.265,510786.92076879,0
+HDV.US,D,20220826,000000,104.265,104.334,101.876,101.925,479805.42428332,0
+HDV.US,D,20220829,000000,101.619,102.34,101.316,101.639,485677.33016049,0
+HDV.US,D,20220830,000000,101.451,101.451,100,100.336,479770.97901074,0
+HDV.US,D,20220831,000000,100.208,100.463,99.5562,99.5858,549484.15831025,0
+HDV.US,D,20220901,000000,99.191,100.139,98.806,100.139,645570.25924442,0
+HDV.US,D,20220902,000000,101.155,101.471,99.0923,99.4575,531960.63243768,0
+HDV.US,D,20220906,000000,99.803,99.9806,98.8804,99.112,992864.71994556,0
+HDV.US,D,20220907,000000,98.8455,100.168,98.6521,99.9806,696989.95951976,0
+HDV.US,D,20220908,000000,99.8424,100.593,99.474,100.494,555527.27745403,0
+HDV.US,D,20220909,000000,101.136,101.955,100.879,101.718,539966.11902177,0
+HDV.US,D,20220912,000000,102.448,103.041,102.231,102.636,439487.23273849,0
+HDV.US,D,20220913,000000,101.382,101.649,98.9541,99.2699,620840.57973066,0
+HDV.US,D,20220914,000000,99.7536,100.543,99.4871,100.158,868734.08856076,0
+HDV.US,D,20220915,000000,99.7832,99.9213,98.9146,99.2107,1791944.3887894,0
+HDV.US,D,20220916,000000,98.8849,99.0972,98.0953,99.0034,966609.31747614,0
+HDV.US,D,20220919,000000,97.8683,99.2107,97.7696,99.2107,440287.57877765,0
+HDV.US,D,20220920,000000,98.4704,98.6481,97.4537,98.0361,977435.26402608,0
+HDV.US,D,20220921,000000,98.6086,99.0232,96.7134,96.7233,652209.07898443,0
+HDV.US,D,20220922,000000,96.9602,97.3649,96.2791,96.5061,1249344.2195122,0
+HDV.US,D,20220923,000000,95.2229,95.2229,92.9132,93.92,1939690.2938107,0
+HDV.US,D,20220926,000000,93.6,93.88,92.15,92.47,1117858,0
+HDV.US,D,20220927,000000,93.46,93.76,91.96,92.25,946298,0
+HDV.US,D,20220928,000000,92.87,94.58,92.5,94.19,1075290,0
+HDV.US,D,20220929,000000,93.73,93.75,92.37,92.95,1033281,0
+HDV.US,D,20220930,000000,92.79,92.955,91.24,91.29,1072604,0
+HDV.US,D,20221003,000000,92.79,94.465,92.75,94.15,860872,0
+HDV.US,D,20221004,000000,95.37,96.95,95,96.92,1116342,0
+HDV.US,D,20221005,000000,96.35,97.77,95.9,97.24,1100101,0
+HDV.US,D,20221006,000000,96.86,97.515,96.08,96.34,775924,0
+HDV.US,D,20221007,000000,96.07,96.17,94.21,94.74,909678,0
+HDV.US,D,20221010,000000,95.14,95.5,93.63,93.93,808301,0
+HDV.US,D,20221011,000000,93.47,95.09,93.25,93.97,771468,0
+HDV.US,D,20221012,000000,93.88,94.3586,93.53,93.56,590283,0
+HDV.US,D,20221013,000000,92.34,96.6,92.17,96.35,1370476,0
+HDV.US,D,20221014,000000,96.48,97.29,94.52,94.74,1414355,0
+HDV.US,D,20221017,000000,96.04,96.555,95.81,96.13,1161130,0
+HDV.US,D,20221018,000000,97.29,97.535,95.96,96.86,837137,0
+HDV.US,D,20221019,000000,96.43,97.34,96.24,96.87,560698,0
+HDV.US,D,20221020,000000,96.8,97.48,95.8,96.16,12900063,0
+HDV.US,D,20221021,000000,96.08,98.39,96,98.16,2810175,0
+HDV.US,D,20221024,000000,98.78,99.75,98.55,99.51,1268606,0
+HDV.US,D,20221025,000000,99.28,100.3,99.01,100.23,1161079,0
+HDV.US,D,20221026,000000,100.56,101.8155,100.5223,101.27,880580,0
+HDV.US,D,20221027,000000,102.09,102.5,101.325,101.48,1140303,0
+HDV.US,D,20221028,000000,101.91,103.33,101.83,103.29,755050,0
+HDV.US,D,20221031,000000,102.57,103.58,102.43,103.01,759319,0
+HDV.US,D,20221101,000000,103.71,103.81,102.51,103.13,1052849,0
+HDV.US,D,20221102,000000,102.93,104.08,101.4,101.46,936710,0
+HDV.US,D,20221103,000000,100.74,101.66,100.21,101.2,950021,0
+HDV.US,D,20221104,000000,102.29,102.98,101.14,102.39,843961,0
+HDV.US,D,20221107,000000,102.57,103.36,102.395,103.16,1478117,0
+HDV.US,D,20221108,000000,103.3,104.36,102.94,103.88,1149757,0
+HDV.US,D,20221109,000000,103.39,103.555,101.46,101.6,983374,0
+HDV.US,D,20221110,000000,103.88,104.79,102.96,104.66,1433416,0
+HDV.US,D,20221111,000000,105.14,105.8779,104.49,105.67,932668,0
+HDV.US,D,20221114,000000,105.54,106.84,105.37,105.42,1019000,0
+HDV.US,D,20221115,000000,106.39,106.5981,104.878,105.93,825291,0
+HDV.US,D,20221116,000000,105.72,106,104.86,105.05,624158,0
+HDV.US,D,20221117,000000,104,105.24,103.93,105.22,532189,0
+HDV.US,D,20221118,000000,105.34,106.04,105.03,105.9,929618,0
+HDV.US,D,20221121,000000,105.31,106.16,104.9,105.96,930521,0
+HDV.US,D,20221122,000000,106.5599,107.42,106.29,107.4,629809,0
+HDV.US,D,20221123,000000,106.8,107.51,106.7969,107.38,454128,0
+HDV.US,D,20221125,000000,107.54,108.02,107.391,107.55,278624,0
+HDV.US,D,20221128,000000,106.72,106.83,105.67,105.85,1547914,0
+HDV.US,D,20221129,000000,106.07,106.51,105.63,106.31,592712,0
+HDV.US,D,20221130,000000,106.47,108.26,105.46,108.19,624059,0
+HDV.US,D,20221201,000000,108.6,109.01,107.6547,108.15,635428,0
+HDV.US,D,20221202,000000,107.07,108.167,107.07,108.09,616395,0
+HDV.US,D,20221205,000000,107.68,107.9574,105.7,106.16,778250,0
+HDV.US,D,20221206,000000,105.82,106.27,104.25,104.8,1131562,0
+HDV.US,D,20221207,000000,104.58,105.5,104.58,105.01,1224501,0
+HDV.US,D,20221208,000000,105.8,105.94,105.05,105.45,1304670,0
+HDV.US,D,20221209,000000,105.43,105.8628,104.36,104.43,672012,0
+HDV.US,D,20221212,000000,104.58,106.06,104.44,106.02,1574341,0
+HDV.US,D,20221213,000000,106.97,107,105.13,105.7,1015894,0
+HDV.US,D,20221214,000000,105.76,106.35,104.59,105.18,1494195,0
+HDV.US,D,20221215,000000,104.17,104.54,102.95,103.54,1144316,0
+HDV.US,D,20221216,000000,102.48,102.79,101.65,102.41,1133374,0
+HDV.US,D,20221219,000000,102.67,102.78,101.43,102.13,1092396,0
+HDV.US,D,20221220,000000,102.03,102.655,101.69,102.32,1019650,0
+HDV.US,D,20221221,000000,103.26,104.01,102.99,103.88,798410,0
+HDV.US,D,20221222,000000,103.39,103.51,101.662,103.21,823263,0
+HDV.US,D,20221223,000000,103.41,104.28,103.132,104.28,513768,0
+HDV.US,D,20221227,000000,104.56,104.98,104,104.78,4769243,0
+HDV.US,D,20221228,000000,104.85,105.07,103.18,103.31,1672539,0
+HDV.US,D,20221229,000000,103.57,104.5961,103.56,104.25,736812,0
+HDV.US,D,20221230,000000,103.92,104.2599,103.32,104.24,901106,0
+HDV.US,D,20230103,000000,104.33,104.515,102.85,103.61,1281610,0
+HDV.US,D,20230104,000000,103.72,104.91,103.4,104.43,521271,0
+HDV.US,D,20230105,000000,104.1,104.85,103.66,104.46,802005,0
+HDV.US,D,20230106,000000,105.38,106.99,105.3277,106.66,934147,0
+HDV.US,D,20230109,000000,107.01,107.055,105.45,105.51,1485743,0
+HDV.US,D,20230110,000000,105.78,105.99,104.94,105.99,617362,0
+HDV.US,D,20230111,000000,106.41,106.41,105.2,106.13,638524,0
+HDV.US,D,20230112,000000,106.24,106.93,105.795,106.56,678106,0
+HDV.US,D,20230113,000000,106.23,106.79,105.78,106.65,506848,0
+HDV.US,D,20230117,000000,106.71,106.94,105.8689,106.01,977854,0
+HDV.US,D,20230118,000000,106.1,106.177,103.74,103.78,4640277,0
+HDV.US,D,20230119,000000,103.39,104.3453,103.31,103.9,1110023,0
+HDV.US,D,20230120,000000,104.16,104.865,103.41,104.8,616158,0
+HDV.US,D,20230123,000000,104.97,105.83,104.82,105.1,812822,0
+HDV.US,D,20230124,000000,104.78,105.01,103.9,104.84,620665,0
+HDV.US,D,20230125,000000,104.62,104.82,103.82,104.82,972029,0
+HDV.US,D,20230126,000000,105.13,105.73,104.65,105.69,750529,0
+HDV.US,D,20230127,000000,105.47,105.73,104.8873,105.01,926066,0
+HDV.US,D,20230130,000000,104.62,105.09,104.028,104.09,1434032,0
+HDV.US,D,20230131,000000,104.05,105.33,103.81,105.33,767255,0
+HDV.US,D,20230201,000000,104.95,105.87,103.71,105.19,948969,0
+HDV.US,D,20230202,000000,104.99,105.329,104.3,105.01,1741954,0
+HDV.US,D,20230203,000000,104.92,105.1,104.19,104.48,1087712,0
+HDV.US,D,20230206,000000,104.16,104.46,103.6488,104.12,568138,0
+HDV.US,D,20230207,000000,104.01,105.14,103.481,104.94,583256,0
+HDV.US,D,20230208,000000,104.51,104.7,103.78,103.94,427198,0
+HDV.US,D,20230209,000000,104.52,104.6,102.95,103.08,774311,0
+HDV.US,D,20230210,000000,103.34,104.885,103.34,104.8,782379,0
+HDV.US,D,20230213,000000,104.54,105.61,104.54,105.61,570037,0
+HDV.US,D,20230214,000000,105.31,105.76,104.425,105.03,1777342,0
+HDV.US,D,20230215,000000,104.18,104.47,103.79,104.45,677103,0
+HDV.US,D,20230216,000000,103.79,104.52,103.4723,103.69,717729,0
+HDV.US,D,20230217,000000,103.26,103.5399,102.665,103.34,439020,0
+HDV.US,D,20230221,000000,102.59,102.99,101.85,101.94,585716,0
+HDV.US,D,20230222,000000,101.93,102.27,101.19,101.55,416810,0
+HDV.US,D,20230223,000000,102.11,102.37,101.16,101.91,531282,0
+HDV.US,D,20230224,000000,101.1,101.47,100.531,101.3,444023,0
+HDV.US,D,20230227,000000,101.86,102.16,101.15,101.4,452956,0
+HDV.US,D,20230228,000000,101.43,101.43,100.52,100.52,757185,0
+HDV.US,D,20230301,000000,100.54,100.85,100.21,100.6,388411,0
+HDV.US,D,20230302,000000,100.26,101.49,100.141,101.24,916018,0
+HDV.US,D,20230303,000000,101.518,102.6399,101.29,102.49,515021,0
+HDV.US,D,20230306,000000,102.38,102.87,102.292,102.66,756575,0
+HDV.US,D,20230307,000000,102.6,102.74,100.95,101.17,653690,0
+HDV.US,D,20230308,000000,101.11,101.3509,100.19,100.73,724571,0
+HDV.US,D,20230309,000000,101.03,101.525,99.21,99.38,862879,0
+HDV.US,D,20230310,000000,99.43,99.99,98.05,98.52,1041740,0
+HDV.US,D,20230313,000000,97.58,99.79,97.32,98.54,960684,0
+HDV.US,D,20230314,000000,99.11,100.05,98.145,99.33,708025,0
+HDV.US,D,20230315,000000,97.82,98.48,97.19,98.3,1735427,0
+HDV.US,D,20230316,000000,97.43,98.89,96.99,98.84,1815396,0
+HDV.US,D,20230317,000000,98.64,98.73,97.3,97.72,555963,0
+HDV.US,D,20230320,000000,97.93,99.4,97.93,99.19,560656,0
+HDV.US,D,20230321,000000,100.1,100.32,99.4579,100.23,501113,0
+HDV.US,D,20230322,000000,100.23,100.5,98.46,98.46,570116,0
+HDV.US,D,20230323,000000,97.79,98.58,96.6,97.23,510676,0
+HDV.US,D,20230324,000000,96.75,98.46,96.51,98.38,439735,0
+HDV.US,D,20230327,000000,99.13,99.44,98.6201,98.95,2209255,0
+HDV.US,D,20230328,000000,98.79,99.51,98.66,99.33,403884,0
+HDV.US,D,20230329,000000,99.99,100.37,99.81,100.34,621814,0
+HDV.US,D,20230330,000000,100.88,100.95,100.27,100.67,519525,0
+HDV.US,D,20230331,000000,100.96,101.71,100.85,101.66,537680,0
+HDV.US,D,20230403,000000,102.4,103.12,102.31,102.88,816846,0
+HDV.US,D,20230404,000000,103.12,103.12,101.9,102.37,574826,0
+HDV.US,D,20230405,000000,102.45,103.61,102.45,103.6,734145,0
+HDV.US,D,20230406,000000,103.66,103.75,103.11,103.31,680123,0
+HDV.US,D,20230410,000000,103.3,103.64,103.07,103.6,458736,0
+HDV.US,D,20230411,000000,103.7,104.24,103.6825,103.88,436163,0
+HDV.US,D,20230412,000000,104.26,104.48,103.41,103.58,500638,0
+HDV.US,D,20230413,000000,103.59,104.4464,103.36,104.3,382771,0
+HDV.US,D,20230414,000000,104.31,104.53,103.495,104.08,378886,0
+HDV.US,D,20230417,000000,104.07,104.28,103.65,104.15,1293077,0
+HDV.US,D,20230418,000000,104.21,104.29,103.59,103.89,480267,0
+HDV.US,D,20230419,000000,103.52,103.89,103.43,103.84,348530,0
+HDV.US,D,20230420,000000,103.18,103.3,102.62,103.1,550898,0
+HDV.US,D,20230421,000000,103.4,103.4,102.86,103.23,443373,0
+HDV.US,D,20230424,000000,103.29,103.81,103.18,103.81,372349,0
+HDV.US,D,20230425,000000,103.34,103.44,102.64,102.7,410516,0
+HDV.US,D,20230426,000000,102.23,102.25,101.13,101.33,467454,0
+HDV.US,D,20230427,000000,101.2,102.05,100.7386,101.95,489684,0
+HDV.US,D,20230428,000000,101.64,102.88,101.61,102.76,403451,0
+HDV.US,D,20230501,000000,102.51,103.0361,102.51,102.64,343720,0
+HDV.US,D,20230502,000000,102.22,102.22,99.93,100.5,628544,0
+HDV.US,D,20230503,000000,100.35,100.8,99.43,99.52,455104,0
+HDV.US,D,20230504,000000,99.36,99.43,98.465,98.8,1074452,0
+HDV.US,D,20230505,000000,99.82,100.65,99.71,100.38,684615,0
+HDV.US,D,20230508,000000,100.69,100.71,99.992,100.15,340727,0
+HDV.US,D,20230509,000000,99.74,100.05,99.4806,99.73,302413,0
+HDV.US,D,20230510,000000,100.24,100.24,98.75,99.54,391298,0
+HDV.US,D,20230511,000000,99.26,99.26,98.38,99,424032,0
+HDV.US,D,20230512,000000,99.24,99.4177,98.56,99.1,424274,0
+HDV.US,D,20230515,000000,99.31,99.34,98.71,99.03,380914,0
+HDV.US,D,20230516,000000,98.84,98.84,97.52,97.54,410737,0
+HDV.US,D,20230517,000000,97.97,98.56,97.46,98.38,492482,0
+HDV.US,D,20230518,000000,97.93,98.93,97.7606,98.8,467516,0
+HDV.US,D,20230519,000000,99.23,99.72,98.945,99.23,428162,0
+HDV.US,D,20230522,000000,99.25,99.6659,98.75,99.21,473845,0
+HDV.US,D,20230523,000000,99.36,100.35,99.2,99.41,514056,0
+HDV.US,D,20230524,000000,99.45,99.555,98.61,98.76,416309,0
+HDV.US,D,20230525,000000,98.18,98.2,97.18,97.85,580625,0
+HDV.US,D,20230526,000000,98.26,98.58,97.98,98.44,403470,0
+HDV.US,D,20230530,000000,98.1,98.57,97.77,97.99,668086,0
+HDV.US,D,20230531,000000,97.56,98.12,97.45,97.93,936914,0
+HDV.US,D,20230601,000000,97.99,98.2388,96.99,97.81,715546,0
+HDV.US,D,20230602,000000,98.15,99.6451,98.03,99.45,418624,0
+HDV.US,D,20230605,000000,99.85,100,99.18,99.26,549150,0
+HDV.US,D,20230606,000000,99.1,99.315,98.798,99.24,436806,0
+HDV.US,D,20230607,000000,98.47,99.71,98.42,99.65,471221,0
+HDV.US,D,20230608,000000,99.76,99.985,99.13,99.94,323846,0
+HDV.US,D,20230609,000000,99.88,100.1901,99.54,99.62,531016,0
+HDV.US,D,20230612,000000,99.51,99.955,99.365,99.95,447062,0
+HDV.US,D,20230613,000000,100.15,100.67,99.95,100.36,1135536,0
+HDV.US,D,20230614,000000,100.81,101.0731,99.765,100.26,697862,0
+HDV.US,D,20230615,000000,100.37,101.53,100.37,101.34,504341,0
+HDV.US,D,20230616,000000,101.78,101.945,101.39,101.48,700986,0
+HDV.US,D,20230620,000000,100.86,100.98,100.09,100.12,573221,0
+HDV.US,D,20230621,000000,99.78,100.42,99.305,99.92,778311,0
+HDV.US,D,20230622,000000,99.51,99.63,99.127,99.41,497630,0
+HDV.US,D,20230623,000000,98.94,99.26,98.36,98.46,499960,0
+HDV.US,D,20230626,000000,98.37,99.1802,98.19,98.93,890463,0
+HDV.US,D,20230627,000000,98.94,99.4442,98.72,99.33,345282,0
+HDV.US,D,20230628,000000,99.27,99.4,98.62,99.4,1104122,0
+HDV.US,D,20230629,000000,99.36,100.03,99.24,100.03,430385,0
+HDV.US,D,20230630,000000,100.5,100.98,100.34,100.79,400122,0
+HDV.US,D,20230703,000000,100.62,101.29,100.48,101.09,235584,0
+HDV.US,D,20230705,000000,100.79,101.227,100.53,100.97,539795,0
+HDV.US,D,20230706,000000,100.23,100.24,99.22,99.62,385845,0
+HDV.US,D,20230707,000000,99.16,100.2683,99.07,99.39,280685,0
+HDV.US,D,20230710,000000,99.39,100.195,99.39,99.71,297063,0
+HDV.US,D,20230711,000000,99.91,100.79,99.89,100.74,378617,0
+HDV.US,D,20230712,000000,101.31,101.57,100.93,101.1,406689,0
+HDV.US,D,20230713,000000,101.27,101.44,100.92,101.31,1288854,0
+HDV.US,D,20230714,000000,101.2,101.2,100.22,100.37,1081789,0
+HDV.US,D,20230717,000000,100.11,100.19,99.72,99.78,612820,0
+HDV.US,D,20230718,000000,99.8,101.27,99.7,100.68,724719,0
+HDV.US,D,20230719,000000,100.9,101.8105,100.8355,101.53,368030,0
+HDV.US,D,20230720,000000,101.95,103.21,101.95,102.99,413768,0
+HDV.US,D,20230721,000000,103.2,103.82,103.01,103.65,472727,0
+HDV.US,D,20230724,000000,103.86,104.52,103.8,104.14,357464,0
+HDV.US,D,20230725,000000,103.98,104.3589,103.76,104.05,575483,0
+HDV.US,D,20230726,000000,103.52,104.25,103.45,103.98,436060,0
+HDV.US,D,20230727,000000,104.35,104.8995,103.59,103.77,325624,0
+HDV.US,D,20230728,000000,104.14,104.43,103.71,104.09,354809,0
+HDV.US,D,20230731,000000,104.19,104.537,104.01,104.33,345120,0
+HDV.US,D,20230801,000000,104.2,104.37,103.31,103.75,271253,0
+HDV.US,D,20230802,000000,103.2,103.42,102.792,102.97,286451,0
+HDV.US,D,20230803,000000,102.81,103.345,102.46,102.89,282013,0
+HDV.US,D,20230804,000000,103.16,103.72,102.31,102.43,318126,0
+HDV.US,D,20230807,000000,102.82,103.24,102.75,103.16,343758,0
+HDV.US,D,20230808,000000,102.66,102.9,101.93,102.88,297786,0
+HDV.US,D,20230809,000000,103.07,103.7265,102.91,103.13,279815,0
+HDV.US,D,20230810,000000,103.62,104.34,103.07,103.34,316329,0
+HDV.US,D,20230811,000000,103.23,103.96,103.14,103.9,295231,0
+HDV.US,D,20230814,000000,103.73,103.93,103.55,103.8,529232,0
+HDV.US,D,20230815,000000,103.24,103.27,102.41,102.54,344842,0
+HDV.US,D,20230816,000000,102.49,103.035,101.87,101.92,438217,0
+HDV.US,D,20230817,000000,102.46,103.35,102.46,102.48,612072,0
+HDV.US,D,20230818,000000,102.1,103.06,102.1,102.82,666743,0
+HDV.US,D,20230821,000000,102.76,103.01,101.94,102.39,399024,0
+HDV.US,D,20230822,000000,102.53,102.74,101.82,101.89,296795,0
+HDV.US,D,20230823,000000,101.79,102.018,101.49,101.93,398604,0
+HDV.US,D,20230824,000000,101.63,102.54,101.35,101.36,420332,0
+HDV.US,D,20230825,000000,101.77,102.55,101.37,102.22,363156,0
+HDV.US,D,20230828,000000,102.49,103.06,102.23,102.6,346142,0
+HDV.US,D,20230829,000000,102.81,103.395,102.72,103.36,361610,0
+HDV.US,D,20230830,000000,103.55,103.77,103.2148,103.42,384885,0
+HDV.US,D,20230831,000000,103.65,103.74,103.05,103.1,237105,0
+HDV.US,D,20230901,000000,103.6,104.01,103.29,103.55,258562,0
+HDV.US,D,20230905,000000,103.74,104.06,102.86,102.86,280861,0
+HDV.US,D,20230906,000000,102.67,102.67,101.94,102.39,331140,0
+HDV.US,D,20230907,000000,102.46,102.9,102.315,102.4,252996,0
+HDV.US,D,20230908,000000,102.57,103.04,102.52,102.89,251108,0
+HDV.US,D,20230911,000000,103.19,103.411,102.59,102.78,504716,0
+HDV.US,D,20230912,000000,102.86,103.66,102.72,103.32,271972,0
+HDV.US,D,20230913,000000,103.41,103.7,103.12,103.35,277199,0
+HDV.US,D,20230914,000000,104.05,104.54,104,104.38,415865,0
+HDV.US,D,20230915,000000,104.03,104.51,103.31,103.43,1122015,0
+HDV.US,D,20230918,000000,103.67,103.83,103.13,103.62,368651,0
+HDV.US,D,20230919,000000,103.69,103.79,102.91,103.25,374656,0
+HDV.US,D,20230920,000000,103.46,104.02,103.08,103.15,377226,0
+HDV.US,D,20230921,000000,102.83,102.97,101.85,101.86,572354,0
+HDV.US,D,20230922,000000,101.94,102.15,101.52,101.59,386127,0
+HDV.US,D,20230925,000000,101.44,101.84,101.15,101.8,436606,0
+HDV.US,D,20230926,000000,100.16,100.46,99.43,99.58,607264,0
+HDV.US,D,20230927,000000,99.84,99.95,98.9455,99.56,411147,0
+HDV.US,D,20230928,000000,99.64,99.9299,99.22,99.54,607714,0
+HDV.US,D,20230929,000000,99.9,99.9,98.48,98.89,991631,0
+HDV.US,D,20231002,000000,98.69,98.69,96.91,97.57,898031,0
+HDV.US,D,20231003,000000,97.07,97.39,96.49,97.09,980825,0
+HDV.US,D,20231004,000000,96.98,96.9823,95.91,96.56,654769,0
+HDV.US,D,20231005,000000,96.28,96.59,95.67,96.01,552121,0
+HDV.US,D,20231006,000000,95.52,96.91,94.8179,96.47,463074,0
+HDV.US,D,20231009,000000,96.76,97.6,96.7,97.52,471612,0
+HDV.US,D,20231010,000000,97.84,98.4075,97.68,97.97,385996,0
+HDV.US,D,20231011,000000,97.85,97.975,96.92,97.44,310679,0
+HDV.US,D,20231012,000000,97.74,97.74,96.2849,96.7,288459,0
+HDV.US,D,20231013,000000,97.21,97.6939,97.06,97.38,509197,0
+HDV.US,D,20231016,000000,97.91,98.38,97.549,98.17,1069566,0
+HDV.US,D,20231017,000000,97.7,98.87,97.7,98.69,485524,0
+HDV.US,D,20231018,000000,98.6,98.83,97.9564,98.22,487069,0
+HDV.US,D,20231019,000000,98.07,98.5597,97.4,97.53,577318,0
+HDV.US,D,20231020,000000,97.51,97.8,96.86,96.88,1755109,0
+HDV.US,D,20231023,000000,96.49,96.73,95.73,95.84,742021,0
+HDV.US,D,20231024,000000,96.62,97.1,96.4887,96.8,445850,0
+HDV.US,D,20231025,000000,96.71,96.99,96.19,96.45,426097,0
+HDV.US,D,20231026,000000,95.97,96.3901,95.61,95.67,516639,0
+HDV.US,D,20231027,000000,95.17,95.32,93.46,93.77,607767,0
+HDV.US,D,20231030,000000,94.39,95.0137,94.22,94.89,813573,0
+HDV.US,D,20231031,000000,95.1,95.51,94.7791,95.48,446627,0
+HDV.US,D,20231101,000000,95.85,96.14,95.449,95.79,637190,0
+HDV.US,D,20231102,000000,95.89,97.68,95.89,97.66,668214,0
+HDV.US,D,20231103,000000,98.24,98.53,97.91,97.93,494529,0
+HDV.US,D,20231106,000000,98.07,98.13,97.29,97.36,824082,0
+HDV.US,D,20231107,000000,97.02,97.06,96.68,96.82,615094,0
+HDV.US,D,20231108,000000,96.77,96.7934,95.96,96.24,628366,0
+HDV.US,D,20231109,000000,96.4,96.4,95.14,95.16,582117,0
+HDV.US,D,20231110,000000,95.72,95.95,94.975,95.91,449921,0
+HDV.US,D,20231113,000000,95.71,96.14,95.49,95.84,574968,0
+HDV.US,D,20231114,000000,96.68,97.5,96.57,97.16,635024,0
+HDV.US,D,20231115,000000,97.27,97.8876,97.25,97.66,613769,0
+HDV.US,D,20231116,000000,97.34,97.59,96.63,97.17,623386,0
+HDV.US,D,20231117,000000,97.57,97.91,97.21,97.76,585391,0
+HDV.US,D,20231120,000000,97.49,98.24,97.46,97.97,686634,0
+HDV.US,D,20231121,000000,98,98.22,97.6,98.15,638075,0
+HDV.US,D,20231122,000000,98.18,98.505,97.97,98.47,694051,0
+HDV.US,D,20231124,000000,98.53,98.9317,98.53,98.81,659562,0
+HDV.US,D,20231127,000000,98.64,98.75,98.17,98.5,816144,0
+HDV.US,D,20231128,000000,98.55,99.04,98.4199,98.68,454741,0
+HDV.US,D,20231129,000000,99.02,99.34,98.54,98.65,818598,0
+HDV.US,D,20231130,000000,99.04,99.76,98.86,99.66,589357,0
+HDV.US,D,20231201,000000,99.75,100.6992,99.62,100.69,761475,0
+HDV.US,D,20231204,000000,100.17,101.12,100.17,100.65,665885,0
+HDV.US,D,20231205,000000,100.55,100.66,99.98,100.03,916731,0
+HDV.US,D,20231206,000000,100,100.2202,99.77,99.82,710008,0
+HDV.US,D,20231207,000000,100.17,100.35,99.75,99.94,795209,0
+HDV.US,D,20231208,000000,100.01,100.36,99.81,100.11,764676,0
+HDV.US,D,20231211,000000,100.39,100.6,100.1,100.6,1861080,0
+HDV.US,D,20231212,000000,100.57,100.57,99.87,100.32,727816,0
+HDV.US,D,20231213,000000,100.14,101.92,99.98,101.9,813199,0
+HDV.US,D,20231214,000000,102.57,103.5902,102.57,103.15,722604,0
+HDV.US,D,20231215,000000,102.81,102.86,102.0675,102.38,754293,0
+HDV.US,D,20231218,000000,102.93,103.2401,102.72,102.73,913086,0
+HDV.US,D,20231219,000000,102.95,103.29,102.74,103.26,873135,0
+HDV.US,D,20231220,000000,102.2,102.25,100.6957,100.71,872246,0
+HDV.US,D,20231221,000000,101.11,101.4,100.592,101.25,714127,0
+HDV.US,D,20231222,000000,101.57,102.35,101.54,101.8,602570,0
+HDV.US,D,20231226,000000,101.89,102.44,101.83,102.17,523460,0
+HDV.US,D,20231227,000000,102.1,102.2905,101.83,102.14,856861,0
+HDV.US,D,20231228,000000,101.99,102.41,101.97,102.11,558009,0
+HDV.US,D,20231229,000000,102.02,102.15,101.68,101.99,475278,0
+HDV.US,D,20240102,000000,101.94,103.83,101.94,103.57,1157303,0
+HDV.US,D,20240103,000000,103.75,104.18,103.19,103.71,1119211,0
+HDV.US,D,20240104,000000,104,104.32,103.6,103.63,816084,0
+HDV.US,D,20240105,000000,103.71,104.25,103.3585,103.79,1216792,0
+HDV.US,D,20240108,000000,103.42,104.06,102.83,104.03,1705213,0
+HDV.US,D,20240109,000000,103.73,103.73,103.16,103.4,749148,0
+HDV.US,D,20240110,000000,103.38,103.38,102.67,103.06,776391,0
+HDV.US,D,20240111,000000,103.1,103.13,102.38,102.61,1435379,0
+HDV.US,D,20240112,000000,103.18,103.5,102.89,103.16,649954,0
+HDV.US,D,20240116,000000,102.83,102.97,102.1475,102.33,1268622,0
+HDV.US,D,20240117,000000,101.74,102.44,101.48,101.8,815123,0
+HDV.US,D,20240118,000000,101.69,101.9625,101.06,101.81,830074,0
+HDV.US,D,20240119,000000,102.12,102.57,101.58,102.4,1013313,0
+HDV.US,D,20240122,000000,102.31,102.62,102.07,102.42,917186,0
+HDV.US,D,20240123,000000,102.37,103.05,102.33,103.05,680751,0
+HDV.US,D,20240124,000000,103.17,103.17,102.37,102.39,831101,0
+HDV.US,D,20240125,000000,103.3,104,103.0359,104,755628,0
+HDV.US,D,20240126,000000,104.02,104.3,103.7,104.06,587109,0
+HDV.US,D,20240129,000000,103.98,104.305,103.7,104.26,938138,0
+HDV.US,D,20240130,000000,103.98,104.7,103.8326,104.67,338720,0
+HDV.US,D,20240131,000000,104.8,104.85,103.55,103.59,755448,0
+HDV.US,D,20240201,000000,103.88,104.5,103.51,104.49,561194,0
+HDV.US,D,20240202,000000,104.49,104.79,103.81,104.23,808730,0
+HDV.US,D,20240205,000000,103.92,103.92,103.23,103.36,523157,0
+HDV.US,D,20240206,000000,103.58,104.15,103.38,103.92,496209,0
+HDV.US,D,20240207,000000,104.11,104.19,103.51,103.74,507202,0
+HDV.US,D,20240208,000000,103.5,103.79,103.26,103.74,898026,0
+HDV.US,D,20240209,000000,103.64,103.78,102.91,103.13,565961,0
+HDV.US,D,20240212,000000,103.27,104.18,103.22,104.08,361436,0
+HDV.US,D,20240213,000000,103.78,104.13,102.31,103.01,585052,0
+HDV.US,D,20240214,000000,103.27,103.4102,102.58,103.11,431250,0
+HDV.US,D,20240215,000000,103.11,104.76,103.11,104.72,864360,0
+HDV.US,D,20240216,000000,104.51,105.13,104.14,104.67,852072,0
+HDV.US,D,20240220,000000,104.67,105.34,104.36,104.66,367402,0
+HDV.US,D,20240221,000000,104.78,105.53,104.59,105.51,299068,0
+HDV.US,D,20240222,000000,105.13,105.99,104.92,105.81,422278,0
+HDV.US,D,20240223,000000,105.77,106.34,105.49,106,307101,0
+HDV.US,D,20240226,000000,105.9,106.015,105.25,105.28,420781,0
+HDV.US,D,20240227,000000,105.36,105.47,105.02,105.46,293860,0
+HDV.US,D,20240228,000000,105.42,105.68,105.12,105.41,1324638,0
+HDV.US,D,20240229,000000,105.7,105.8642,105.355,105.48,269812,0
+HDV.US,D,20240301,000000,105.61,105.95,105.2734,105.89,371625,0
+HDV.US,D,20240304,000000,105.67,105.97,105.47,105.84,337711,0
+HDV.US,D,20240305,000000,105.87,106.59,105.69,105.97,316414,0
+HDV.US,D,20240306,000000,106.39,107.17,106.39,106.62,279935,0
+HDV.US,D,20240307,000000,106.94,107.29,106.67,106.81,357304,0
+HDV.US,D,20240308,000000,106.82,107.34,106.57,107.08,1049960,0
+HDV.US,D,20240311,000000,107.1,107.915,106.85,107.91,410522,0
+HDV.US,D,20240312,000000,107.98,108.3,107.67,108.02,355989,0
+HDV.US,D,20240313,000000,108.35,108.72,108.04,108.27,338699,0
+HDV.US,D,20240314,000000,108.29,108.38,107.42,108,1372737,0
+HDV.US,D,20240315,000000,107.42,108.1,107.42,107.63,486707,0
+HDV.US,D,20240318,000000,107.88,108.34,107.445,108.02,426218,0
+HDV.US,D,20240319,000000,107.95,108.515,107.9,108.45,431370,0
+HDV.US,D,20240320,000000,108.22,108.77,108.05,108.69,292791,0
+HDV.US,D,20240321,000000,107.96,108.46,107.72,108.07,255743,0
+HDV.US,D,20240322,000000,108.15,108.25,107.66,107.68,296640,0
+HDV.US,D,20240325,000000,107.84,108.48,107.84,108.05,419346,0
+HDV.US,D,20240326,000000,108.21,108.28,107.7,107.77,363326,0
+HDV.US,D,20240327,000000,108.27,109.63,108.27,109.63,473886,0
+HDV.US,D,20240328,000000,109.79,110.332,109.7,110.21,395628,0
+HDV.US,D,20240401,000000,110.18,110.18,109.54,109.92,320831,0
+HDV.US,D,20240402,000000,109.85,110.26,109.68,110.07,270692,0
+HDV.US,D,20240403,000000,109.99,110.2,109.43,109.64,281258,0
+HDV.US,D,20240404,000000,110,110.23,108.52,108.67,456554,0
+HDV.US,D,20240405,000000,108.68,109.4,108.29,109.11,350665,0
+HDV.US,D,20240408,000000,109.01,109.3125,108.93,108.99,189479,0
+HDV.US,D,20240409,000000,109.23,109.56,108.65,109.53,196914,0
+HDV.US,D,20240410,000000,108.82,108.9,107.86,108.51,343162,0
+HDV.US,D,20240411,000000,108.85,108.85,107.57,108.25,252782,0
+HDV.US,D,20240412,000000,108.18,108.4,106.63,106.9,281176,0
+HDV.US,D,20240415,000000,107.77,107.96,106.2,106.5,1006967,0
+HDV.US,D,20240416,000000,106.49,106.55,105.65,105.85,297067,0
+HDV.US,D,20240417,000000,106.18,106.61,105.725,106.28,272596,0
+HDV.US,D,20240418,000000,106.53,106.9,106.199,106.68,247210,0
+HDV.US,D,20240419,000000,106.91,108.08,106.91,108.05,363252,0
+HDV.US,D,20240422,000000,108.23,109.165,107.69,108.64,373882,0
+HDV.US,D,20240423,000000,108.67,109.49,108.47,109.24,248412,0
+HDV.US,D,20240424,000000,108.92,109.82,108.35,109.72,386318,0
+HDV.US,D,20240425,000000,109.43,109.9,108.4527,109.32,330338,0
+HDV.US,D,20240426,000000,108.74,109,108.4,108.58,261272,0
+HDV.US,D,20240429,000000,108.6,109.3041,108.6,109.25,175776,0
+HDV.US,D,20240430,000000,108.97,108.97,107.82,107.88,185917,0
+HDV.US,D,20240501,000000,107.85,108.62,107.52,107.71,225045,0
+HDV.US,D,20240502,000000,108.26,108.43,107.55,107.96,204755,0
+HDV.US,D,20240503,000000,108.25,108.38,107.4835,108.25,229004,0
+HDV.US,D,20240506,000000,108.55,108.8365,108.46,108.61,191841,0
+HDV.US,D,20240507,000000,108.9,109.28,108.85,109.05,239176,0
+HDV.US,D,20240508,000000,108.9,109.45,108.84,109.32,253514,0
+HDV.US,D,20240509,000000,109.32,110.16,109.25,110.16,254207,0
+HDV.US,D,20240510,000000,110.33,110.54,110.1598,110.39,151632,0
+HDV.US,D,20240513,000000,110.64,111.04,110.32,110.54,193130,0
+HDV.US,D,20240514,000000,110.72,110.93,110.31,110.69,192019,0
+HDV.US,D,20240515,000000,111.08,111.499,110.76,111.43,214924,0
+HDV.US,D,20240516,000000,111.39,111.6085,111.125,111.35,224973,0
+HDV.US,D,20240517,000000,111.43,111.72,111.13,111.68,204767,0
+HDV.US,D,20240520,000000,111.68,111.68,111.1,111.22,213164,0
+HDV.US,D,20240521,000000,111.16,111.5839,111.03,111.22,236976,0
+HDV.US,D,20240522,000000,110.86,111.04,110.31,110.58,183572,0
+HDV.US,D,20240523,000000,110.42,110.42,108.86,109.01,229172,0
+HDV.US,D,20240524,000000,109.41,109.58,108.78,108.98,205574,0
+HDV.US,D,20240528,000000,108.96,109.02,108.13,108.51,352247,0
+HDV.US,D,20240529,000000,107.91,107.91,107.17,107.34,263837,0
+HDV.US,D,20240530,000000,107.36,108.03,107.36,107.95,337594,0
+HDV.US,D,20240531,000000,108.19,110.18,108.05,110.06,379196,0
+HDV.US,D,20240603,000000,110.07,110.07,108.8,109.39,321660,0
+HDV.US,D,20240604,000000,108.89,109.65,108.645,109.54,186336,0
+HDV.US,D,20240605,000000,109.65,109.65,108.93,109.4,272371,0
+HDV.US,D,20240606,000000,109.23,109.95,109,109.59,167586,0
+HDV.US,D,20240607,000000,109.45,110.23,109.13,109.41,170633,0
+HDV.US,D,20240610,000000,109.34,109.59,108.93,109.45,210768,0
+HDV.US,D,20240611,000000,108.09,108.17,107.48,108.08,299795,0
+HDV.US,D,20240612,000000,108.89,108.89,107.04,107.38,405149,0
+HDV.US,D,20240613,000000,107.14,107.21,106.53,106.95,234270,0
+HDV.US,D,20240614,000000,106.71,106.92,106.11,106.73,389907,0
+HDV.US,D,20240617,000000,106.54,107.04,106.115,106.89,343958,0
+HDV.US,D,20240618,000000,106.88,107.57,106.88,107.27,806960,0
+HDV.US,D,20240620,000000,107.24,108.39,106.9614,108.18,342226,0
+HDV.US,D,20240621,000000,108.46,108.7,107.9773,108.12,273597,0
+HDV.US,D,20240624,000000,108.37,109.95,108.37,109.71,356887,0
+HDV.US,D,20240625,000000,109.61,109.65,108.79,109.08,298851,0
+HDV.US,D,20240626,000000,108.68,108.85,108.235,108.72,221157,0
+HDV.US,D,20240627,000000,108.79,108.79,107.96,108.45,232576,0
+HDV.US,D,20240628,000000,108.76,109.08,108.42,108.7,271980,0
+HDV.US,D,20240701,000000,109.17,109.9,108.23,108.44,332754,0
+HDV.US,D,20240702,000000,108.65,108.69,107.79,108.35,343088,0
+HDV.US,D,20240703,000000,108.33,108.65,108.11,108.19,236683,0
+HDV.US,D,20240705,000000,108.19,108.19,107.47,108.05,239845,0
+HDV.US,D,20240708,000000,107.91,108.36,107.52,107.8,249798,0
+HDV.US,D,20240709,000000,107.56,108.2,107.345,107.62,188885,0
+HDV.US,D,20240710,000000,107.88,108.58,107.53,108.52,239085,0
+HDV.US,D,20240711,000000,108.52,109.63,108.31,109.43,251095,0
+HDV.US,D,20240712,000000,109.99,110.555,109.65,110.21,271442,0
+HDV.US,D,20240715,000000,110.31,110.8601,110.16,110.32,270210,0
+HDV.US,D,20240716,000000,110.28,111.49,110.1,111.47,344714,0
+HDV.US,D,20240717,000000,111.66,113.6,111.66,113.42,456632,0
+HDV.US,D,20240718,000000,112.93,114.48,112.675,113.17,519579,0
+HDV.US,D,20240719,000000,113.28,113.55,112.202,112.38,849273,0
+HDV.US,D,20240722,000000,112.19,112.19,111.19,111.88,251908,0
+HDV.US,D,20240723,000000,111.78,111.83,110.93,111.03,224997,0
+HDV.US,D,20240724,000000,111.43,112.0967,110.89,111.95,307885,0
+HDV.US,D,20240725,000000,112,113.93,111.97,113.07,444865,0
+HDV.US,D,20240726,000000,113.21,114.2708,113.12,113.99,333718,0
+HDV.US,D,20240729,000000,113.94,114,113.185,113.77,349185,0
+HDV.US,D,20240730,000000,113.72,115.11,113.71,114.9,396735,0
+HDV.US,D,20240731,000000,115.13,115.38,114.55,114.83,600408,0
+HDV.US,D,20240801,000000,115.02,115.37,114.2271,114.54,409757,0
+HDV.US,D,20240802,000000,114.89,115.87,113.11,114.37,487668,0
+HDV.US,D,20240805,000000,113.08,113.68,111.41,111.84,727999,0
+HDV.US,D,20240806,000000,111.87,113.13,111.62,112.08,417852,0
+HDV.US,D,20240807,000000,112.8,113.92,112.34,112.44,313902,0
+HDV.US,D,20240808,000000,112.48,113.77,112.22,113.66,251412,0
+HDV.US,D,20240809,000000,113.6,114.05,112.92,113.77,253927,0
+HDV.US,D,20240812,000000,114.05,114.0799,113.29,113.66,199337,0
+HDV.US,D,20240813,000000,113.93,114.41,113.5072,114.33,243505,0
+HDV.US,D,20240814,000000,114.2,115.0525,114.1243,114.69,199879,0
+HDV.US,D,20240815,000000,115.14,115.38,114.56,115.22,190220,0
+HDV.US,D,20240816,000000,114.94,115.55,114.888,115.5,195730,0
+HDV.US,D,20240819,000000,115.56,116.32,115.56,116,170819,0
+HDV.US,D,20240820,000000,115.98,116.01,115.34,115.44,373080,0
+HDV.US,D,20240821,000000,115.83,116.068,115.56,115.89,151746,0
+HDV.US,D,20240822,000000,116.08,116.16,115.47,115.86,235142,0
+HDV.US,D,20240823,000000,116.29,117,116.125,116.96,195916,0
+HDV.US,D,20240826,000000,117.42,118.26,117.42,117.92,400066,0
+HDV.US,D,20240827,000000,117.92,118.22,117.35,117.61,211940,0
+HDV.US,D,20240828,000000,117.5,117.9101,117.01,117.37,186202,0
+HDV.US,D,20240829,000000,117.73,118.0585,116.86,117.76,231587,0
+HDV.US,D,20240830,000000,117.64,118.49,117.2485,118.42,201512,0
+HDV.US,D,20240903,000000,117.82,118.61,117.68,118.15,5294690,0
+HDV.US,D,20240904,000000,118.39,119.07,117.37,117.69,697954,0
+HDV.US,D,20240905,000000,118.05,118.13,116.69,116.85,423498,0
+HDV.US,D,20240906,000000,116.92,117.51,115.99,116.17,340070,0
+HDV.US,D,20240909,000000,116.5,118.02,116.35,117.66,327842,0
+HDV.US,D,20240910,000000,117.89,117.89,116.71,117.21,368187,0
+HDV.US,D,20240911,000000,116.91,116.91,115,116.29,537518,0
+HDV.US,D,20240912,000000,116.43,116.66,115.62,116.61,350344,0
+HDV.US,D,20240913,000000,116.85,117.54,116.6048,117.42,246273,0
+HDV.US,D,20240916,000000,117.89,118.49,117.61,118.26,527370,0
+HDV.US,D,20240917,000000,118.09,118.56,117.66,117.98,278301,0
+HDV.US,D,20240918,000000,117.98,118.95,117.56,117.71,475936,0
+HDV.US,D,20240919,000000,118.51,118.52,117.87,118.05,297665,0
+HDV.US,D,20240920,000000,117.87,118.15,117.38,118.04,374552,0
+HDV.US,D,20240923,000000,118.31,118.87,118.12,118.76,243904,0
+HDV.US,D,20240924,000000,118.76,119.1969,118.47,118.58,248334,0
+HDV.US,D,20240925,000000,117.57,117.664,116.31,116.36,254838,0
+HDV.US,D,20240926,000000,115.68,116.47,115.56,116.09,251669,0
+HDV.US,D,20240927,000000,116.61,117.3903,116.4,117.09,292132,0
+HDV.US,D,20240930,000000,117.15,117.68,116.56,117.62,265253,0
+HDV.US,D,20241001,000000,117.49,118.35,117.06,118.19,5838180,0
+HDV.US,D,20241002,000000,118.49,118.68,117.84,118.26,417224,0
+HDV.US,D,20241003,000000,118.25,118.34,117.64,118.06,258840,0
+HDV.US,D,20241004,000000,118.06,118.55,117.8,118.52,369581,0
+HDV.US,D,20241007,000000,118.52,118.64,117.68,117.86,233814,0
+HDV.US,D,20241008,000000,117.75,117.76,116.96,117.32,242061,0
+HDV.US,D,20241009,000000,117.01,118.16,116.88,118.06,181132,0
+HDV.US,D,20241010,000000,118.47,118.47,117.8,117.92,146102,0
+HDV.US,D,20241011,000000,118.25,118.83,118.07,118.68,205100,0
+HDV.US,D,20241014,000000,118.68,119.34,118.4,119.28,146257,0
+HDV.US,D,20241015,000000,118.66,119.74,118.44,118.53,304854,0
+HDV.US,D,20241016,000000,118.78,119.28,118.48,119.14,200810,0
+HDV.US,D,20241017,000000,119.31,119.55,118.95,119.16,498102,0
+HDV.US,D,20241018,000000,119.12,119.42,118.74,119.36,263105,0
+HDV.US,D,20241021,000000,119.42,119.6,118.35,118.47,224231,0
+HDV.US,D,20241022,000000,118.25,119.02,118.135,118.86,198077,0
+HDV.US,D,20241023,000000,118.46,119.1748,118.3001,119.06,271630,0
+HDV.US,D,20241024,000000,118.93,119.09,118.21,118.62,153995,0
+HDV.US,D,20241025,000000,118.9,119,117.48,117.59,147344,0
+HDV.US,D,20241028,000000,117.23,117.785,117.1,117.75,206122,0
+HDV.US,D,20241029,000000,117.46,117.585,116.77,116.85,193510,0
+HDV.US,D,20241030,000000,116.85,117.45,116.79,117.26,394125,0
+HDV.US,D,20241031,000000,117.37,118.29,117.31,117.74,523951,0
+HDV.US,D,20241101,000000,118.35,118.52,116.97,117.08,251457,0
+HDV.US,D,20241104,000000,117.29,117.5199,116.78,117.28,192044,0
+HDV.US,D,20241105,000000,117.21,118.02,116.99,118.02,130654,0
+HDV.US,D,20241106,000000,119.73,119.78,119.04,119.35,278367,0
+HDV.US,D,20241107,000000,119.38,119.4205,118.77,118.85,275429,0
+HDV.US,D,20241108,000000,119.14,119.93,118.87,119.71,569395,0
+HDV.US,D,20241111,000000,119.035,119.55,118.67,118.77,211718,0
+HDV.US,D,20241112,000000,118.73,118.815,117.79,117.93,219234,0
+HDV.US,D,20241113,000000,117.94,118.37,117.59,118.24,219893,0
+HDV.US,D,20241114,000000,118.24,118.4899,117.91,118.01,264739,0
+HDV.US,D,20241115,000000,117.77,118.12,117.58,117.73,242477,0
+HDV.US,D,20241118,000000,118.055,118.89,117.96,118.71,206183,0
+HDV.US,D,20241119,000000,118.13,118.23,117.7049,118.07,253876,0
+HDV.US,D,20241120,000000,118.1,118.79,117.86,118.79,529349,0
+HDV.US,D,20241121,000000,119.08,120.34,118.72,120.14,292223,0
+HDV.US,D,20241122,000000,120.47,121.23,120.47,120.79,296342,0
+HDV.US,D,20241125,000000,121.11,121.46,120.32,120.64,370804,0
+HDV.US,D,20241126,000000,120.74,121.01,120.2599,120.95,223361,0
+HDV.US,D,20241127,000000,121.145,121.7,121.02,121.1,223231,0
+HDV.US,D,20241129,000000,121.12,121.45,120.975,121.28,143559,0
+HDV.US,D,20241202,000000,121.2,121.2,119.86,120.27,442002,0
+HDV.US,D,20241203,000000,120.65,120.72,119.94,119.97,327236,0
+HDV.US,D,20241204,000000,119.66,119.91,118.41,118.73,433675,0
+HDV.US,D,20241205,000000,118.96,119.6128,118.87,119.3,255621,0
+HDV.US,D,20241206,000000,119.26,119.395,118.33,118.41,370130,0
+HDV.US,D,20241209,000000,118.73,118.825,117.58,117.69,669721,0
+HDV.US,D,20241210,000000,117.69,117.96,116.82,117.31,597146,0
+HDV.US,D,20241211,000000,117.41,117.42,116.48,116.54,584575,0
+HDV.US,D,20241212,000000,116.9,116.965,116.3,116.52,359031,0
+HDV.US,D,20241213,000000,116.29,116.665,115.79,116.24,346958,0
+HDV.US,D,20241216,000000,116.2199,116.22,114.55,114.72,1545777,0
+HDV.US,D,20241217,000000,113.01,113.6355,112.9001,113.5,547479,0
+HDV.US,D,20241218,000000,113.28,113.49,111.08,111.08,997023,0
+HDV.US,D,20241219,000000,111.54,112.02,110.75,110.82,1275845,0
+HDV.US,D,20241220,000000,110.67,112.26,110.5001,111.94,718425,0
+HDV.US,D,20241223,000000,111.68,112.23,111.02,112.14,947043,0
+HDV.US,D,20241224,000000,112.08,112.76,111.87,112.69,223283,0
+HDV.US,D,20241226,000000,112.5,112.92,112.27,112.77,388635,0
+HDV.US,D,20241227,000000,112.315,113.2285,112.13,112.59,771865,0
+HDV.US,D,20241230,000000,112.07,112.11,111.115,111.62,583678,0
+HDV.US,D,20241231,000000,111.93,112.3,111.67,112.26,340769,0
+HDV.US,D,20250102,000000,112.99,113.25,111.815,112.28,692520,0
+HDV.US,D,20250103,000000,112.84,113.0301,112.26,112.8,335945,0
+HDV.US,D,20250106,000000,112.59,112.85,111.52,111.68,711414,0
+HDV.US,D,20250107,000000,112.14,113.15,111.92,112.14,427949,0
+HDV.US,D,20250108,000000,111.9,112.095,111.3,112.09,367194,0
+HDV.US,D,20250110,000000,112.03,112.53,110.58,110.86,567852,0
+HDV.US,D,20250113,000000,111.125,112.04,111,111.91,708579,0
+HDV.US,D,20250114,000000,112,112.79,111.73,112.79,198760,0
+HDV.US,D,20250115,000000,113.36,113.8744,113.17,113.52,289697,0
+HDV.US,D,20250116,000000,113.2,114.35,113.1,114.35,1146085,0
+HDV.US,D,20250117,000000,114.37,115.27,114.2785,114.9,447982,0
+HDV.US,D,20250121,000000,115.2074,115.71,114.94,115.26,996067,0
+HDV.US,D,20250122,000000,114.99,115,114,114.03,591720,0
+HDV.US,D,20250123,000000,114.345,114.7599,114.16,114.6,554992,0
+HDV.US,D,20250124,000000,114.7,114.77,114.23,114.44,234203,0
+HDV.US,D,20250127,000000,114.86,115.95,114.56,115.87,1032764,0
+HDV.US,D,20250128,000000,115.6301,115.8399,114.0535,114.22,332931,0
+HDV.US,D,20250129,000000,114.44,114.8897,114.2,114.47,280244,0
+HDV.US,D,20250130,000000,115.33,116.01,115.135,115.8,447728,0
+HDV.US,D,20250131,000000,115.48,115.56,114.46,114.62,350352,0
+HDV.US,D,20250203,000000,114,115.2928,113.6599,115.03,436033,0
+HDV.US,D,20250204,000000,114,114.97,113.88,114.87,379791,0
+HDV.US,D,20250205,000000,114.96,115.44,114.4486,115.32,221357,0
+HDV.US,D,20250206,000000,116.46,116.46,114.92,115.24,1342994,0
+HDV.US,D,20250207,000000,115.45,115.73,114.95,114.99,417126,0
+HDV.US,D,20250210,000000,115.4416,116.03,115.15,115.98,294327,0
+HDV.US,D,20250211,000000,116.2201,117.18,115.89,117.18,356766,0
+HDV.US,D,20250212,000000,116.27,116.93,116.26,116.47,1490460,0
+HDV.US,D,20250213,000000,116.72,117.3338,116.43,117.16,258393,0
+HDV.US,D,20250214,000000,117.395,117.83,116.71,116.71,195566,0
+HDV.US,D,20250218,000000,116.39,117.489,116.3,117.23,360495,0
+HDV.US,D,20250219,000000,117.37,118.43,117.37,118.38,1162634,0
+HDV.US,D,20250220,000000,118.11,119.63,118.04,119.59,227254,0
+HDV.US,D,20250221,000000,119.485,120.248,119.36,119.94,336262,0
+HDV.US,D,20250224,000000,120,120.96,119.8417,120.37,413906,0
+HDV.US,D,20250225,000000,120.43,120.86,120.15,120.5,440642,0
+HDV.US,D,20250226,000000,120.13,120.19,118.92,119.15,1517873,0
+HDV.US,D,20250227,000000,119.15,120.04,118.9,119.37,367793,0
+HDV.US,D,20250228,000000,119.87,120.77,119.12,120.72,573326,0
+HDV.US,D,20250303,000000,120.75,121.5,119.68,120.44,328051,0
+HDV.US,D,20250304,000000,120.14,120.61,118.87,118.88,439920,0
+HDV.US,D,20250305,000000,118.3,119.02,117.71,118.6,310777,0
+HDV.US,D,20250306,000000,118.429,118.93,117.51,118.7,302860,0
+HDV.US,D,20250307,000000,118.78,120.7378,118.6,120.26,228070,0
+HDV.US,D,20250310,000000,120.565,122.5,120.12,120.78,525855,0
+HDV.US,D,20250311,000000,120.68,120.75,118.631,118.94,590303,0
+HDV.US,D,20250312,000000,118.5,118.575,117.45,117.74,374580,0
+HDV.US,D,20250313,000000,117.74,118.65,117.315,117.78,283812,0
+HDV.US,D,20250314,000000,117.605,119.14,117.375,118.96,371598,0
+HDV.US,D,20250317,000000,119.06,120.71,119.05,120.4,305229,0
+HDV.US,D,20250318,000000,119.76,119.77,118.71,119.06,213783,0
+HDV.US,D,20250319,000000,119.14,119.76,118.86,119.52,1912956,0
+HDV.US,D,20250320,000000,119.01,119.465,118.82,119.32,362710,0
+HDV.US,D,20250321,000000,119.0683,119.234,118.16,118.65,288851,0
+HDV.US,D,20250324,000000,118.775,119.5,118.685,119.08,302441,0
+HDV.US,D,20250325,000000,119.23,119.265,118.054,118.45,235870,0
+HDV.US,D,20250326,000000,119,119.715,118.85,119.38,182543,0
+HDV.US,D,20250327,000000,119.595,120.07,119.25,119.54,502372,0
+HDV.US,D,20250328,000000,119.78,119.882,119.19,119.48,1084848,0
+HDV.US,D,20250331,000000,119.4,121.52,119.37,121.12,808245,0
+HDV.US,D,20250401,000000,120.9,120.95,119.87,120.51,917868,0
+HDV.US,D,20250402,000000,120.06,120.39,119.335,120.16,426917,0
+HDV.US,D,20250403,000000,119.74,120.48,118.36,118.41,770539,0
+HDV.US,D,20250404,000000,116.85,117.24,111.09,111.27,1333235,0
+HDV.US,D,20250407,000000,108.1707,112.7,107.085,109.95,1268555,0
+HDV.US,D,20250408,000000,112.1,112.2575,107,108.41,1093791,0
+HDV.US,D,20250409,000000,106.62,113.14,106.005,112.71,1915282,0
+HDV.US,D,20250410,000000,111.715,111.95,107.77,110.34,1019369,0
+HDV.US,D,20250411,000000,110.35,112.3683,109.35,111.82,754201,0
+HDV.US,D,20250414,000000,112.68,113.6596,112.37,113.32,588620,0
+HDV.US,D,20250415,000000,113.55,113.93,112.835,112.93,622707,0
+HDV.US,D,20250416,000000,113.5,113.8,111.63,112.06,557407,0
+HDV.US,D,20250417,000000,112.726,114.4489,112.38,113.37,427220,0
+HDV.US,D,20250421,000000,112.94,112.98,110.27,111.43,1605031,0
+HDV.US,D,20250422,000000,112.145,114,112.02,113.6,370093,0
+HDV.US,D,20250423,000000,113.96,114.65,112.7864,113.48,397573,0
+HDV.US,D,20250424,000000,113.67,114.15,112.94,113.9,404213,0
+HDV.US,D,20250425,000000,114,114,112.71,113.84,237637,0
+HDV.US,D,20250428,000000,114.18,114.8097,113.92,114.66,313076,0
+HDV.US,D,20250429,000000,114.17,115.465,113.9301,115.18,318966,0
+HDV.US,D,20250430,000000,115.21,115.46,113.62,115.1,304452,0
+HDV.US,D,20250501,000000,114.3937,115.2967,114,114.44,282606,0
+HDV.US,D,20250502,000000,115.51,115.83,114.78,115.57,431453,0
+HDV.US,D,20250505,000000,115.21,115.23,114.33,114.89,389177,0
+HDV.US,D,20250506,000000,114.61,115.11,114.05,114.47,406863,0
+HDV.US,D,20250507,000000,114.59,115.63,114.59,115.18,374945,0
+HDV.US,D,20250508,000000,115.04,115.71,114.61,114.7,415646,0
+HDV.US,D,20250509,000000,115.05,115.2,114.52,114.63,367984,0
+HDV.US,D,20250512,000000,115.1,115.575,114.79,115.41,703092,0
+HDV.US,D,20250513,000000,115.09,115.22,114.55,114.6,537698,0
+HDV.US,D,20250514,000000,114.3506,114.44,113.27,113.39,373760,0
+HDV.US,D,20250515,000000,113.9,115.7608,113.68,115.76,623549,0
+HDV.US,D,20250516,000000,115.98,116.56,115.57,116.56,363789,0
+HDV.US,D,20250519,000000,116.38,116.91,115.9,116.86,302905,0
+HDV.US,D,20250520,000000,116.67,117.07,116.46,116.66,321976,0
+HDV.US,D,20250521,000000,116.29,116.345,115.26,115.29,468837,0
+HDV.US,D,20250522,000000,115.07,115.28,114.11,114.73,310221,0
+HDV.US,D,20250523,000000,114.62,115.3,114.125,115.09,445451,0
+HDV.US,D,20250527,000000,115.525,116.19,115.25,116.06,244673,0
+HDV.US,D,20250528,000000,116.09,116.23,115,115.17,294620,0
+HDV.US,D,20250529,000000,115.02,115.77,114.75,115.68,277258,0
+HDV.US,D,20250530,000000,115.5,116.5,115.37,116.29,333126,0
+HDV.US,D,20250602,000000,116.1012,116.85,115.46,116.85,394489,0
+HDV.US,D,20250603,000000,116.42,117.08,116.0774,116.85,826949,0
+HDV.US,D,20250604,000000,116.93,117.14,115.93,115.93,436782,0
+HDV.US,D,20250605,000000,115.94,116.32,115.52,115.7,746075,0
+HDV.US,D,20250606,000000,116.37,116.91,116.31,116.65,385565,0
+HDV.US,D,20250609,000000,116.61,117.05,116.13,116.54,358218,0
+HDV.US,D,20250610,000000,116.85,117.65,116.8,117.23,241973,0
+HDV.US,D,20250611,000000,117.23,117.6,116.97,117.6,226348,0
+HDV.US,D,20250612,000000,117.64,118.37,117.36,118.37,284190,0
+HDV.US,D,20250613,000000,118.515,118.785,117.77,118.07,369030,0
+HDV.US,D,20250616,000000,117.41,117.79,116.595,117.04,696139,0
+HDV.US,D,20250617,000000,116.88,117.0197,116.22,116.36,250158,0
+HDV.US,D,20250618,000000,116.5,116.63,115.97,116.05,438933,0
+HDV.US,D,20250620,000000,116.25,116.76,116.12,116.6,409874,0
+HDV.US,D,20250623,000000,117,117.3,116.0219,116.67,318070,0
+HDV.US,D,20250624,000000,116.28,116.96,116.28,116.62,328546,0
+HDV.US,D,20250625,000000,116.49,116.49,115.78,115.88,362847,0
+HDV.US,D,20250626,000000,116.209,116.6899,116.15,116.55,229632,0
+HDV.US,D,20250627,000000,116.57,117.12,116.35,116.69,193853,0
+HDV.US,D,20250630,000000,116.52,117.28,116.52,117.17,404144,0
+HDV.US,D,20250701,000000,117.23,119.08,117.12,118.49,504802,0
+HDV.US,D,20250702,000000,118.755,119.0636,118.22,118.99,438316,0
+HDV.US,D,20250703,000000,118.915,119.465,118.78,119.2,299702,0
+HDV.US,D,20250707,000000,118.96,119.27,118.175,118.68,427851,0
+HDV.US,D,20250708,000000,118.31,119.65,118.26,119.39,228811,0
+HDV.US,D,20250709,000000,119.45,119.745,118.85,119.43,298727,0
+HDV.US,D,20250710,000000,119.13,120.6097,119,120.48,182856,0
+HDV.US,D,20250711,000000,119.94,120.16,119.41,119.79,518154,0
+HDV.US,D,20250714,000000,119.71,119.92,119.08,119.59,173391,0
+HDV.US,D,20250715,000000,119.44,119.64,118.0801,118.16,184270,0
+HDV.US,D,20250716,000000,118.61,119.29,118.41,119.14,207694,0
+HDV.US,D,20250717,000000,118.94,119.75,118.9,119.61,554912,0
+HDV.US,D,20250718,000000,120.05,120.05,118.74,118.89,272383,0
+HDV.US,D,20250721,000000,119.1195,119.5,118.79,118.88,254422,0
+HDV.US,D,20250722,000000,118.48,119.88,118.47,119.6,278703,0
+HDV.US,D,20250723,000000,119.28,120.11,119.23,120.08,300261,0
+HDV.US,D,20250724,000000,119.71,120.055,119.46,119.95,185313,0
+HDV.US,D,20250725,000000,119.97,120.1,119.4801,119.9,158146,0
+HDV.US,D,20250728,000000,119.81,119.85,119.08,119.21,236444,0
+HDV.US,D,20250729,000000,119.185,120.15,118.93,120.15,158337,0
+HDV.US,D,20250730,000000,120.01,120.2,118.865,119.37,165533,0
+HDV.US,D,20250731,000000,118.77,119.53,117.98,118.28,405902,0
+HDV.US,D,20250801,000000,118.56,118.74,117.74,118.3,321172,0
+HDV.US,D,20250804,000000,118.575,119.08,118.33,119.08,259093,0
+HDV.US,D,20250805,000000,119.25,119.28,118.7,119.19,338889,0
+HDV.US,D,20250806,000000,119.21,119.68,118.92,118.95,213093,0
+HDV.US,D,20250807,000000,119.33,119.76,118.8145,119.43,265121,0
+HDV.US,D,20250808,000000,120,120.47,119.8,120.16,185445,0
+HDV.US,D,20250811,000000,120.4998,120.7623,119.48,119.89,238094,0
+HDV.US,D,20250812,000000,120.09,120.67,119.9816,120.37,186168,0
+HDV.US,D,20250813,000000,120.75,121.65,120.5,121.62,285680,0
+HDV.US,D,20250814,000000,121.1,121.2897,120.67,121.1,293397,0
+HDV.US,D,20250815,000000,121.415,121.67,120.84,121.34,217253,0
+HDV.US,D,20250818,000000,121.08,121.41,120.81,120.89,235577,0
+HDV.US,D,20250819,000000,120.91,121.9,120.81,121.73,324417,0
+HDV.US,D,20250820,000000,122.15,123.25,122.04,122.44,477381,0
+HDV.US,D,20250821,000000,122.16,122.86,122.09,122.52,601269,0
+HDV.US,D,20250822,000000,123.175,124.03,122.95,123.66,960040,0
+HDV.US,D,20250825,000000,123.38,123.56,122.52,122.59,953221,0
+HDV.US,D,20250826,000000,122.59,122.695,122.02,122.52,346828,0
+HDV.US,D,20250827,000000,122.32,123.09,122.32,122.89,175616,0
+HDV.US,D,20250828,000000,122.55,122.9,122.18,122.66,217681,0
+HDV.US,D,20250829,000000,122.78,123.3891,122.78,123.38,249088,0
+HDV.US,D,20250902,000000,123.17,123.4,122.57,123.29,332929,0
+HDV.US,D,20250903,000000,122.84,123.09,121.67,122.17,395820,0
+HDV.US,D,20250904,000000,122.38,122.6796,122.08,122.46,266719,0
+HDV.US,D,20250905,000000,122.235,122.75,121.49,121.92,331533,0
+HDV.US,D,20250908,000000,121.33,121.71,120.8,121.44,403071,0
+HDV.US,D,20250909,000000,121.36,122.23,121.36,121.84,555217,0
+HDV.US,D,20250910,000000,121.665,122.35,121.37,122.19,342147,0
+HDV.US,D,20250911,000000,122.46,123.55,122.2654,123.43,469749,0
+HDV.US,D,20250912,000000,123.14,123.37,122.63,122.67,307308,0
+HDV.US,D,20250915,000000,122.67,122.7,121.91,122.1,1666747,0
+HDV.US,D,20250916,000000,121.35,121.71,121.06,121.25,458745,0
+HDV.US,D,20250917,000000,121.48,122.55,121.38,121.98,400727,0
+HDV.US,D,20250918,000000,121.67,122.06,121.39,121.72,447349,0
+HDV.US,D,20250919,000000,121.98,122.09,121.2,121.59,577895,0
+HDV.US,D,20250922,000000,121.295,121.3124,120.81,120.94,1474014,0
+HDV.US,D,20250923,000000,121.14,121.83,120.97,121.67,361203,0
+HDV.US,D,20250924,000000,121.67,122.12,121.67,121.75,288638,0
+HDV.US,D,20250925,000000,122.14,122.32,121.29,121.42,420098,0
+HDV.US,D,20250926,000000,121.84,122.32,121.7,122.26,401132,0
+HDV.US,D,20250929,000000,122.13,122.22,121.33,121.87,366430,0
+HDV.US,D,20250930,000000,121.5143,122.54,121.5143,122.45,317429,0
+HDV.US,D,20251001,000000,122.45,123.035,122.21,122.79,479775,0
+HDV.US,D,20251002,000000,122.32,122.86,121.775,121.88,507877,0
+HDV.US,D,20251003,000000,122.03,122.8561,122.015,122.36,342041,0
+HDV.US,D,20251006,000000,122.16,122.31,121.62,121.78,259184,0
+HDV.US,D,20251007,000000,121.78,122.37,121.29,122.24,283433,0
+HDV.US,D,20251008,000000,122.215,122.28,121.29,121.76,240979,0
+HDV.US,D,20251009,000000,122.08,122.24,121.26,121.41,311706,0
+HDV.US,D,20251010,000000,121.39,122.0214,120.64,120.69,324794,0
+HDV.US,D,20251013,000000,120.565,121.06,120.39,120.89,333714,0
+HDV.US,D,20251014,000000,120.32,121.83,120.32,121.62,461891,0
+HDV.US,D,20251015,000000,121.55,122.29,120.83,121.44,305497,0
+HDV.US,D,20251016,000000,121.68,121.96,120.71,120.99,1546190,0
+HDV.US,D,20251017,000000,121.29,122.18,121.28,122.14,454591,0
+HDV.US,D,20251020,000000,122.435,122.73,122.19,122.61,614292,0
+HDV.US,D,20251021,000000,122.66,122.76,121.97,122.38,558258,0
+HDV.US,D,20251022,000000,122.185,123.04,122.01,122.55,579695,0
+HDV.US,D,20251023,000000,123.01,123.1,121.84,122.03,633083,0
+HDV.US,D,20251024,000000,122.645,122.645,121.76,121.79,587615,0
+HDV.US,D,20251027,000000,121.79,121.98,121.495,121.95,333761,0
+HDV.US,D,20251028,000000,121.6966,121.85,120.9,120.95,508077,0
+HDV.US,D,20251029,000000,120.53,120.72,119.35,119.69,655837,0
+HDV.US,D,20251030,000000,119.605,120.3341,119.4,119.59,586721,0
+HDV.US,D,20251031,000000,118.84,119.625,118.62,119.25,623615,0
+HDV.US,D,20251103,000000,119.01,119.12,117.89,118.22,587458,0
+HDV.US,D,20251104,000000,118.105,118.37,117.575,118.36,444458,0
+HDV.US,D,20251105,000000,118.21,118.65,117.88,118.25,416582,0
+HDV.US,D,20251106,000000,118,118.77,118,118.41,479581,0
+HDV.US,D,20251107,000000,118.87,119.61,118.535,119.61,547639,0
+HDV.US,D,20251110,000000,119.35,119.915,118.81,119.85,448818,0
+HDV.US,D,20251111,000000,120.44,121.7171,120.2,121.65,448897,0
+HDV.US,D,20251112,000000,121.62,122.06,121.54,121.72,579906,0
+HDV.US,D,20251113,000000,121.97,122.75,121.855,121.95,609051,0
+HDV.US,D,20251114,000000,122.055,122.68,121.23,122.26,660039,0
+HDV.US,D,20251117,000000,122.33,122.67,121.37,121.59,619265,0
+HDV.US,D,20251118,000000,121.4,122.57,121.395,122.08,852950,0
+HDV.US,D,20251119,000000,121.7,121.81,121,121.5,540614,0
+HDV.US,D,20251120,000000,121.785,122.13,120.78,120.95,626886,0
+HDV.US,D,20251121,000000,121.35,123.21,121.155,122.61,656993,0
+HDV.US,D,20251124,000000,122.55,122.71,121.53,121.75,575169,0
+HDV.US,D,20251125,000000,122,123.07,121.96,122.98,477150,0
+HDV.US,D,20251126,000000,122.96,123.82,122.87,123.29,448600,0
+HDV.US,D,20251128,000000,123.34,124.02,123.26,124.02,262145,0
+HDV.US,D,20251201,000000,123.7,124.19,123.17,123.23,439370,0
+HDV.US,D,20251202,000000,123.04,123.12,121.85,122.44,499809,0
+HDV.US,D,20251203,000000,122.89,123.67,122.78,123.44,613122,0
+HDV.US,D,20251204,000000,123.35,123.61,122.55,122.85,699392,0
+HDV.US,D,20251205,000000,122.78,123.115,122.18,122.26,2259127,0
+HDV.US,D,20251208,000000,122.1,122.1,121.19,121.34,981370,0
+HDV.US,D,20251209,000000,121.765,122.32,121.165,121.22,763459,0
+HDV.US,D,20251210,000000,121.49,122.56,121.42,122.49,829000,0
+HDV.US,D,20251211,000000,122.8,123.29,122.55,122.78,917704,0
+HDV.US,D,20251212,000000,123.01,123.15,122.62,122.96,782686,0
+HDV.US,D,20251215,000000,123.14,123.59562,123.01,123.44,530977,0
+HDV.US,D,20251216,000000,122.03,122.18,120.52,120.67,904584,0
+HDV.US,D,20251217,000000,120.92,121.9,120.89,121.71,778783,0
+HDV.US,D,20251218,000000,121.71,122.11,121.125,121.24,666395,0
+HDV.US,D,20251219,000000,121.145,121.68,120.85,120.9,720210,0
+HDV.US,D,20251222,000000,121.1,121.73,120.9,121.51,684121,0
+HDV.US,D,20251223,000000,121.4799,121.78,121.2101,121.6,439168,0
+HDV.US,D,20251224,000000,121.61,122.16,121.595,122.02,166611,0
+HDV.US,D,20251226,000000,121.94,122.24,121.53,121.95,420196,0
+HDV.US,D,20251229,000000,122.24,122.48,121.9775,122.24,606641,0
+HDV.US,D,20251230,000000,122.25,122.42,121.985,122.24,296888,0
+HDV.US,D,20251231,000000,122.18,122.19,121.55,121.61,221881,0
+HDV.US,D,20260102,000000,121.5829,122.56,120.78,122.27,861606,0
+HDV.US,D,20260105,000000,122.695,122.93,121.23,122.36,3021427,0
+HDV.US,D,20260106,000000,122.36,122.79,121.87,121.89,1189042,0
+HDV.US,D,20260107,000000,122,122.12,120.93,121.03,469224,0
+HDV.US,D,20260108,000000,120.7,123.07,120.7,122.74,526572,0
+HDV.US,D,20260109,000000,123.13,123.785,122.99,123.64,353926,0
+HDV.US,D,20260112,000000,123.53,124.09,122.99,123.97,650565,0
+HDV.US,D,20260113,000000,124.25,125.205,123.99,125.16,323014,0
+HDV.US,D,20260114,000000,125.15,127.265,125.13,127.07,386958,0
+HDV.US,D,20260115,000000,126.8333,127.33,126.48,126.92,1699893,0
+HDV.US,D,20260116,000000,126.8,127.315,126.62,127.14,531584,0
+HDV.US,D,20260120,000000,126.5,126.87,125.94,126.45,596246,0
+HDV.US,D,20260121,000000,126.97,127.87,126.73,127.8,822990,0
+HDV.US,D,20260122,000000,128,128.44,127.7001,128.04,473923,0
+HDV.US,D,20260123,000000,128.385,128.68,128.1,128.59,541507,0
+HDV.US,D,20260126,000000,129.24,129.405,128.81,129.2,378450,0
+HDV.US,D,20260127,000000,129.18,130.46,129,130.39,420960,0
+HDV.US,D,20260128,000000,130.95,131.2,129.96,130.41,589018,0
+HDV.US,D,20260129,000000,131.12,131.85,130.53,130.68,1290280,0
+HDV.US,D,20260130,000000,130.73,132.31,130.27,132.19,618067,0
+HDV.US,D,20260202,000000,131.82,132.64,131.58,132.28,980044,0
+HDV.US,D,20260203,000000,132.185,134.705,132.12,134.33,858075,0
+HDV.US,D,20260204,000000,134.4341,135.91,134.35,135.61,1123543,0
+HDV.US,D,20260205,000000,135.73,136.07,134.88,135.71,1080820,0
+HDV.US,D,20260206,000000,136.07,137.2,136.03,137.07,845157,0
+HDV.US,D,20260209,000000,136.99,137.2,136.03,136.98,979432,0
+HDV.US,D,20260210,000000,136.99,137.8714,136.65,137.39,372587,0
+HDV.US,D,20260211,000000,137.725,139.52,137.58,139.23,682920,0
+HDV.US,D,20260212,000000,139.005,140.05,138.31,138.39,718744,0
+HDV.US,D,20260213,000000,138.26,139.548,137.96,138.76,597565,0
+HDV.US,D,20260217,000000,138.99,139.6293,137.23,137.62,751050,0
+HDV.US,D,20260218,000000,138.23,138.3552,137.65,138.235,497167,0
diff --git a/daily/us/nyse etfs/1/heqt.us.txt b/daily/us/nyse etfs/1/heqt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cd2781e99be43e9adf0337243e545e42ba275b31
--- /dev/null
+++ b/daily/us/nyse etfs/1/heqt.us.txt	
@@ -0,0 +1,1077 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HEQT.US,D,20211103,000000,24.9429,25.0645,24.9299,25.0296,11229.636118391,0
+HEQT.US,D,20211104,000000,25.0944,25.0944,25.0884,25.0884,447.5397827542,0
+HEQT.US,D,20211105,000000,25.213,25.2229,25.1243,25.1611,3156.8613375442,0
+HEQT.US,D,20211108,000000,26.4158,26.4158,25.1243,25.1243,403736.07392781,0
+HEQT.US,D,20211109,000000,25.0944,25.1442,25.0465,25.1083,10256.287263522,0
+HEQT.US,D,20211110,000000,24.9947,25.0445,24.9529,24.9529,14462.75984044,0
+HEQT.US,D,20211111,000000,25.0027,25.0027,25.0027,25.0027,11.0379767047,0
+HEQT.US,D,20211112,000000,24.9997,25.1143,24.9997,25.0844,2298.9095118607,0
+HEQT.US,D,20211115,000000,25.1392,25.193,25.0894,25.0944,1091.7562413376,0
+HEQT.US,D,20211116,000000,25.1681,25.2229,25.1542,25.1821,677.3303886975,0
+HEQT.US,D,20211117,000000,25.1472,25.1731,25.0844,25.1352,2121.2984321578,0
+HEQT.US,D,20211118,000000,25.1342,25.1831,25.1342,25.1831,415.4293050678,0
+HEQT.US,D,20211119,000000,25.188,25.2528,25.1711,25.1711,15041.751891223,0
+HEQT.US,D,20211122,000000,25.2927,25.2927,25.1143,25.1392,7045.2394948817,0
+HEQT.US,D,20211123,000000,25.1631,25.1731,25.0445,25.1472,5460.7881115434,0
+HEQT.US,D,20211124,000000,25.193,25.198,25.1791,25.1791,1354.660777395,0
+HEQT.US,D,20211126,000000,24.9449,24.9449,24.8951,24.911,1495.144117273,0
+HEQT.US,D,20211129,000000,25.0754,25.0754,25.0754,25.0754,196.6766758292,0
+HEQT.US,D,20211130,000000,24.9449,24.9449,24.8084,24.8084,3542.187069781,0
+HEQT.US,D,20211201,000000,24.916,24.916,24.6718,24.6718,1800.1936552938,0
+HEQT.US,D,20211202,000000,24.8452,24.8452,24.8173,24.8173,164.5661981428,0
+HEQT.US,D,20211203,000000,24.6469,24.7087,24.6469,24.7087,4033.878759354,0
+HEQT.US,D,20211206,000000,24.4974,24.92,24.4974,24.8931,3400.7002774753,0
+HEQT.US,D,20211207,000000,25.1542,25.1542,25.1342,25.1522,624.1474100294,0
+HEQT.US,D,20211208,000000,25.1731,25.2189,25.1631,25.2189,1138.9185054395,0
+HEQT.US,D,20211209,000000,25.2329,25.2329,25.1641,25.1641,1055.6319539404,0
+HEQT.US,D,20211210,000000,25.2329,25.2827,25.2329,25.2708,12064.508538237,0
+HEQT.US,D,20211213,000000,25.2727,25.2727,25.1193,25.1233,9262.8693600987,0
+HEQT.US,D,20211214,000000,25.0635,25.0635,25.0146,25.0146,205.7077476785,0
+HEQT.US,D,20211215,000000,25.201,25.2827,25.201,25.2827,357.2290642612,0
+HEQT.US,D,20211216,000000,25.1681,25.1681,25.1681,25.1681,60.207145662,0
+HEQT.US,D,20211217,000000,25.1532,25.1532,25.0535,25.0535,821.8275382863,0
+HEQT.US,D,20211220,000000,24.8353,24.908,24.8353,24.908,806.7757518708,0
+HEQT.US,D,20211221,000000,25.0047,25.1342,25.0047,25.1143,4411.1768721692,0
+HEQT.US,D,20211222,000000,25.2538,25.2538,25.2538,25.2538,1.0034524277,0
+HEQT.US,D,20211223,000000,25.3923,25.4023,25.3425,25.3425,1333.5882764133,0
+HEQT.US,D,20211227,000000,25.462,25.4721,25.4223,25.472,11984.232344021,0
+HEQT.US,D,20211228,000000,25.5219,25.5219,25.4644,25.4644,1457.0129250204,0
+HEQT.US,D,20211229,000000,25.5219,25.5817,25.4813,25.5672,63719.22915895,0
+HEQT.US,D,20211230,000000,25.5717,25.5717,25.4982,25.4982,1144.9392200057,0
+HEQT.US,D,20211231,000000,25.4322,25.5418,25.3923,25.4822,16755.648637735,0
+HEQT.US,D,20220103,000000,25.8109,25.8109,25.5119,25.5553,14453.728768591,0
+HEQT.US,D,20220104,000000,25.5617,25.5759,25.5311,25.5759,2154.4123622719,0
+HEQT.US,D,20220105,000000,25.5816,25.5816,25.3425,25.3425,2646.1040518449,0
+HEQT.US,D,20220106,000000,25.3126,25.4043,25.3126,25.3205,5457.7777542603,0
+HEQT.US,D,20220107,000000,25.2927,25.2927,25.2858,25.2858,104.3590524808,0
+HEQT.US,D,20220110,000000,25.1731,25.2417,25.1731,25.2417,1943.6873524549,0
+HEQT.US,D,20220111,000000,25.3824,25.4123,25.3802,25.3802,2097.215573893,0
+HEQT.US,D,20220112,000000,25.4721,25.4721,25.4172,25.4445,2018.9462845324,0
+HEQT.US,D,20220113,000000,25.4123,25.4123,25.2066,25.2066,721.4822955163,0
+HEQT.US,D,20220114,000000,25.2229,25.2435,25.1731,25.2435,7682.4317864712,0
+HEQT.US,D,20220118,000000,25.0136,25.0136,24.914,24.9243,1755.0382960473,0
+HEQT.US,D,20220119,000000,25.0135,25.0135,24.7397,24.7397,10295.421908202,0
+HEQT.US,D,20220120,000000,24.7346,24.9837,24.5371,24.5371,4678.0952179374,0
+HEQT.US,D,20220121,000000,24.4954,24.4954,24.1865,24.2481,2976.2399005582,0
+HEQT.US,D,20220124,000000,24.0072,24.2407,23.8872,24.2407,9556.8809214148,0
+HEQT.US,D,20220125,000000,24.0072,24.326,24.0072,24.1994,5942.4452768394,0
+HEQT.US,D,20220126,000000,23.9872,24.3958,23.9872,24.1475,22003.704834606,0
+HEQT.US,D,20220127,000000,24.2363,24.3559,24.1068,24.1167,1848.3593718234,0
+HEQT.US,D,20220128,000000,24.0769,24.3298,24.0769,24.3298,760.6169401966,0
+HEQT.US,D,20220131,000000,24.4556,24.5851,24.4456,24.5436,124819.4474816,0
+HEQT.US,D,20220201,000000,24.5193,24.6349,24.5193,24.6323,22260.588656097,0
+HEQT.US,D,20220202,000000,24.6947,24.7545,24.6947,24.753,795.7377751661,0
+HEQT.US,D,20220203,000000,24.5543,24.5552,24.4954,24.5552,27059.098165358,0
+HEQT.US,D,20220204,000000,24.3971,24.5186,24.3971,24.5186,3259.2134851696,0
+HEQT.US,D,20220207,000000,24.2662,24.5244,24.2662,24.4202,3887.3747049098,0
+HEQT.US,D,20220208,000000,24.4556,24.5424,24.4556,24.5424,2697.2801256576,0
+HEQT.US,D,20220209,000000,24.6549,24.7345,24.6549,24.7136,1306.4950608654,0
+HEQT.US,D,20220210,000000,24.6648,24.6648,24.4911,24.4911,412.4189477847,0
+HEQT.US,D,20220211,000000,24.5651,24.5651,24.281,24.281,2170.4676011151,0
+HEQT.US,D,20220214,000000,24.1765,24.2563,24.1765,24.2026,4329.8972255255,0
+HEQT.US,D,20220215,000000,24.308,24.3455,24.3061,24.3455,526.8125245425,0
+HEQT.US,D,20220216,000000,24.2961,24.3957,24.2364,24.3425,1256.3224394804,0
+HEQT.US,D,20220217,000000,24.2164,24.2164,24.1299,24.1299,364.2532312551,0
+HEQT.US,D,20220218,000000,24.1666,24.1666,24.1566,24.1566,747.5720586365,0
+HEQT.US,D,20220222,000000,23.9124,23.9474,23.9124,23.9234,1625.592932874,0
+HEQT.US,D,20220223,000000,23.9174,23.9174,23.7492,23.7492,1828.2903232694,0
+HEQT.US,D,20220224,000000,23.5343,23.8814,23.4989,23.8814,1072.6906452113,0
+HEQT.US,D,20220225,000000,23.9175,24.1566,23.9175,24.1061,2424.3410653232,0
+HEQT.US,D,20220228,000000,24.0171,24.0773,23.9772,24.0773,4818.5785578154,0
+HEQT.US,D,20220301,000000,23.8676,24.037,23.8676,24.037,625.1508624571,0
+HEQT.US,D,20220302,000000,24.0669,24.1204,24.0669,24.1204,2021.9566418155,0
+HEQT.US,D,20220303,000000,24.1167,24.1167,24.0561,24.0561,380.3084700983,0
+HEQT.US,D,20220304,000000,23.9972,24.0071,23.976,23.9868,31883.69743774,0
+HEQT.US,D,20220307,000000,23.8179,23.8179,23.7042,23.7042,14834.037238689,0
+HEQT.US,D,20220308,000000,23.6484,23.748,23.6085,23.6922,30652.461308952,0
+HEQT.US,D,20220309,000000,23.8576,23.8975,23.8477,23.8541,77325.040626134,0
+HEQT.US,D,20220310,000000,23.8077,23.8077,23.8077,23.8077,3.0103572831,0
+HEQT.US,D,20220311,000000,23.807,23.807,23.7026,23.7026,1354.660777395,0
+HEQT.US,D,20220314,000000,23.7081,23.7081,23.6384,23.6391,4016.8200680831,0
+HEQT.US,D,20220315,000000,23.736,23.7978,23.736,23.7942,3419.7658736016,0
+HEQT.US,D,20220316,000000,23.8744,24.1393,23.7978,24.1393,27137.367454719,0
+HEQT.US,D,20220317,000000,23.9972,24.1167,23.9473,24.0816,24995.999974007,0
+HEQT.US,D,20220318,000000,24.0769,24.2662,24.0634,24.2426,21755.852084964,0
+HEQT.US,D,20220321,000000,24.1946,24.2201,24.1666,24.2201,392.3498992307,0
+HEQT.US,D,20220322,000000,24.3659,24.3758,24.3443,24.3443,2498.596544973,0
+HEQT.US,D,20220323,000000,24.2299,24.2299,24.2299,24.2299,38.1311922526,0
+HEQT.US,D,20220324,000000,24.2862,24.3767,24.2862,24.3767,408.4051380739,0
+HEQT.US,D,20220325,000000,24.432,24.432,24.432,24.432,125.4315534625,0
+HEQT.US,D,20220328,000000,24.4904,24.7047,24.4904,24.7047,623.1439576017,0
+HEQT.US,D,20220329,000000,24.9937,24.9937,24.6167,24.6167,1054.6285015127,0
+HEQT.US,D,20220330,000000,24.61,24.6449,24.5353,24.5572,6785.3453161074,0
+HEQT.US,D,20220331,000000,25.1133,25.1133,24.4397,24.4397,1123.866719024,0
+HEQT.US,D,20220401,000000,25.1133,25.1133,24.4755,24.4764,933.210757761,0
+HEQT.US,D,20220404,000000,24.5851,24.5951,24.5747,24.5747,877.0174218098,0
+HEQT.US,D,20220405,000000,24.4645,24.4645,24.4356,24.4487,1550.3340007965,0
+HEQT.US,D,20220406,000000,24.5154,24.5154,24.2612,24.3172,3231.116817194,0
+HEQT.US,D,20220407,000000,24.3061,24.3765,24.3061,24.3765,6454.2060149664,0
+HEQT.US,D,20220408,000000,24.4207,24.4356,24.3448,24.3448,13722.211948798,0
+HEQT.US,D,20220411,000000,24.2264,24.2264,24.0969,24.0969,2852.8152519511,0
+HEQT.US,D,20220412,000000,24.3061,24.3061,23.9673,24.0404,9033.0787541554,0
+HEQT.US,D,20220413,000000,24.1815,24.2277,24.1815,24.2277,678.3338411252,0
+HEQT.US,D,20220414,000000,24.2064,24.2064,24.0932,24.0932,2506.6241643946,0
+HEQT.US,D,20220418,000000,24.0967,24.1566,24.0387,24.0883,5761.8238398534,0
+HEQT.US,D,20220419,000000,24.2264,24.3061,24.2064,24.3061,7969.4191807934,0
+HEQT.US,D,20220420,000000,24.3161,24.3559,24.2625,24.2625,4010.7993535169,0
+HEQT.US,D,20220421,000000,24.3609,24.3609,24.1073,24.1073,3025.4090695155,0
+HEQT.US,D,20220422,000000,23.9573,23.9573,23.7978,23.7978,1110.8218374639,0
+HEQT.US,D,20220425,000000,23.7181,23.7784,23.6384,23.7784,7475.720586365,0
+HEQT.US,D,20220426,000000,23.6185,23.6185,23.4988,23.4988,338.1634681349,0
+HEQT.US,D,20220427,000000,23.4905,23.4905,23.4905,23.4905,160.552388432,0
+HEQT.US,D,20220428,000000,23.6085,23.7584,23.6085,23.7584,167.5765554259,0
+HEQT.US,D,20220429,000000,23.6982,23.6982,23.3185,23.3185,6106.0080225545,0
+HEQT.US,D,20220502,000000,23.3195,23.4191,23.1999,23.3997,40993.0385764,0
+HEQT.US,D,20220503,000000,23.3992,23.6185,23.388,23.4575,354584.96711421,0
+HEQT.US,D,20220504,000000,23.4291,23.7819,23.3793,23.7819,6002.6524225014,0
+HEQT.US,D,20220505,000000,24.914,24.914,23.3129,23.3643,5817.0137233769,0
+HEQT.US,D,20220506,000000,23.2198,23.3793,23.18,23.3195,40239.445803198,0
+HEQT.US,D,20220509,000000,23.0306,23.0903,22.9956,23.0405,37695.693898978,0
+HEQT.US,D,20220510,000000,22.9707,23.0803,22.9508,23.0305,3614.4356445754,0
+HEQT.US,D,20220511,000000,23.1047,23.1047,22.879,22.879,3257.2065803142,0
+HEQT.US,D,20220512,000000,22.871,22.9259,22.7525,22.9009,32492.793061354,0
+HEQT.US,D,20220513,000000,24.914,24.914,22.9707,23.0171,54568.746470754,0
+HEQT.US,D,20220516,000000,23.2398,23.2398,22.9807,22.9866,13407.1278865,0
+HEQT.US,D,20220517,000000,23.0315,23.1101,23.0305,23.0904,1627.5998377294,0
+HEQT.US,D,20220518,000000,23.0305,23.0305,22.8661,22.9009,8492.2178956251,0
+HEQT.US,D,20220519,000000,23.5088,23.5088,22.8412,22.8543,7280.0473629635,0
+HEQT.US,D,20220520,000000,22.7913,22.8519,22.7813,22.8519,1485.109592996,0
+HEQT.US,D,20220523,000000,22.9308,22.9906,22.9216,22.9806,4439.2735401448,0
+HEQT.US,D,20220524,000000,22.9308,22.9707,22.8511,22.9455,196214.08426003,0
+HEQT.US,D,20220525,000000,22.9807,23.0094,22.9308,23.0094,1598.4997173261,0
+HEQT.US,D,20220526,000000,23.17,23.1999,23.17,23.1776,2809.66679756,0
+HEQT.US,D,20220527,000000,23.2697,23.3394,23.2497,23.3226,7262.9886716926,0
+HEQT.US,D,20220531,000000,23.271,23.3693,23.2597,23.2876,22793.421895206,0
+HEQT.US,D,20220601,000000,23.2099,23.2796,23.2099,23.2381,12486.962010299,0
+HEQT.US,D,20220602,000000,23.2198,23.367,23.2198,23.367,1611.5445988862,0
+HEQT.US,D,20220603,000000,23.2298,23.2298,23.2248,23.2248,305.0495380208,0
+HEQT.US,D,20220606,000000,23.2597,23.2746,23.237,23.237,11445.378390346,0
+HEQT.US,D,20220607,000000,23.2597,23.3394,23.2597,23.3338,1156.9806491381,0
+HEQT.US,D,20220608,000000,23.2796,23.2796,23.1899,23.2251,3302.3619395607,0
+HEQT.US,D,20220609,000000,23.17,23.18,23.0721,23.0721,2025.9704515263,0
+HEQT.US,D,20220610,000000,22.9109,22.9707,22.9009,22.9221,9171.555189178,0
+HEQT.US,D,20220613,000000,22.7315,22.8013,22.6717,22.7116,29265.690053871,0
+HEQT.US,D,20220614,000000,22.6718,22.7254,22.602,22.7017,1380.7505405152,0
+HEQT.US,D,20220615,000000,22.7614,22.8013,22.6519,22.7454,4838.6476063694,0
+HEQT.US,D,20220616,000000,22.6119,22.6418,22.5721,22.6319,8207.2374061583,0
+HEQT.US,D,20220617,000000,22.6319,22.7116,22.6319,22.6527,8154.0544274902,0
+HEQT.US,D,20220621,000000,22.5322,22.9109,22.5322,22.881,23552.031930547,0
+HEQT.US,D,20220622,000000,22.8411,22.9209,22.8411,22.891,1901.5423504915,0
+HEQT.US,D,20220623,000000,22.9308,22.9413,22.8611,22.9413,4603.8397382876,0
+HEQT.US,D,20220624,000000,23.1101,23.1721,23.1101,23.1721,18234.737516164,0
+HEQT.US,D,20220627,000000,23.21,23.21,23.09,23.11,94467,0
+HEQT.US,D,20220628,000000,23.0601,23.0601,22.99,23.0149,2120,0
+HEQT.US,D,20220629,000000,23.88,23.88,23.0192,23.0192,1267,0
+HEQT.US,D,20220630,000000,22.8629,23,22.8629,23,3579,0
+HEQT.US,D,20220701,000000,23.44,23.44,22.97,23.16,3789,0
+HEQT.US,D,20220705,000000,22.88,23.1,22.88,23.0996,3510,0
+HEQT.US,D,20220706,000000,23.16,23.16,23.123,23.123,301,0
+HEQT.US,D,20220707,000000,23.22,23.2399,23.18,23.215,5022,0
+HEQT.US,D,20220708,000000,23.2199,23.2535,23.1757,23.2282,3187,0
+HEQT.US,D,20220711,000000,23.155,23.155,23.1001,23.1349,891,0
+HEQT.US,D,20220712,000000,23.11,23.129,23.04,23.07,1499,0
+HEQT.US,D,20220713,000000,23.02,23.09,23.02,23.0655,2678,0
+HEQT.US,D,20220714,000000,22.9,23.0307,22.89,23.0307,3020,0
+HEQT.US,D,20220715,000000,23.15,23.25,23.15,23.2194,2350,0
+HEQT.US,D,20220718,000000,23.31,23.31,23.1476,23.1476,260,0
+HEQT.US,D,20220719,000000,23.39,23.4169,23.3899,23.4169,1785,0
+HEQT.US,D,20220720,000000,23.42,23.53,23.42,23.4711,6179,0
+HEQT.US,D,20220721,000000,23.43,23.56,23.43,23.5415,3670,0
+HEQT.US,D,20220722,000000,23.53,23.53,23.485,23.4898,295,0
+HEQT.US,D,20220725,000000,23.5364,23.55,23.5364,23.55,762,0
+HEQT.US,D,20220726,000000,23.44,23.44,23.4035,23.4035,908664,0
+HEQT.US,D,20220727,000000,23.55,23.7,23.53,23.7,14020,0
+HEQT.US,D,20220728,000000,23.64,23.77,23.64,23.73,9636,0
+HEQT.US,D,20220729,000000,26,26,23.8699,23.902,36059,0
+HEQT.US,D,20220801,000000,23.8989,23.91,23.84,23.8545,14429,0
+HEQT.US,D,20220802,000000,23.8,23.8401,23.77,23.83,11174,0
+HEQT.US,D,20220803,000000,23.88,23.96,23.87,23.9234,9939,0
+HEQT.US,D,20220804,000000,23.94,23.94,23.9308,23.9357,40866,0
+HEQT.US,D,20220805,000000,23.9177,23.97,23.9177,23.9581,1676,0
+HEQT.US,D,20220808,000000,23.985,23.985,23.9201,23.9593,8261,0
+HEQT.US,D,20220809,000000,23.935,23.96,23.925,23.95,2324,0
+HEQT.US,D,20220810,000000,24.05,24.0899,24.0419,24.07,5508,0
+HEQT.US,D,20220811,000000,25.08,25.08,24.07,24.095,15454,0
+HEQT.US,D,20220812,000000,24.1599,24.1699,24.12,24.1502,15667,0
+HEQT.US,D,20220815,000000,24.16,24.19,24.16,24.16,6429,0
+HEQT.US,D,20220816,000000,24.19,24.2099,24.1687,24.17,5512,0
+HEQT.US,D,20220817,000000,24.29,24.29,24.13,24.151,7523,0
+HEQT.US,D,20220818,000000,24.1899,24.1899,24.1652,24.1652,1655,0
+HEQT.US,D,20220819,000000,24.11,24.11,24.08,24.0952,2509,0
+HEQT.US,D,20220822,000000,23.975,23.975,23.9326,23.9326,3143,0
+HEQT.US,D,20220823,000000,23.9101,23.97,23.91,23.9327,13275,0
+HEQT.US,D,20220824,000000,23.97,23.9755,23.97,23.9755,493,0
+HEQT.US,D,20220825,000000,23.99,24.06,23.99,24.059,3297,0
+HEQT.US,D,20220826,000000,23.99,23.99,23.8247,23.8247,3184,0
+HEQT.US,D,20220829,000000,23.78,23.83,23.76,23.8,3581,0
+HEQT.US,D,20220830,000000,23.71,23.755,23.54,23.6412,125378,0
+HEQT.US,D,20220831,000000,23.685,23.685,23.6179,23.6179,2617,0
+HEQT.US,D,20220901,000000,23.59,23.6361,23.4726,23.6361,25592,0
+HEQT.US,D,20220902,000000,23.7487,23.7999,23.5287,23.5287,3647,0
+HEQT.US,D,20220906,000000,24.54,24.54,23.4901,23.5239,2725,0
+HEQT.US,D,20220907,000000,23.6,23.7899,23.6,23.7605,93778,0
+HEQT.US,D,20220908,000000,23.74,23.7947,23.6945,23.7947,6017,0
+HEQT.US,D,20220909,000000,23.8999,23.9299,23.84,23.9252,9177,0
+HEQT.US,D,20220912,000000,23.99,24.01,23.92,23.9764,10171,0
+HEQT.US,D,20220913,000000,23.85,23.85,23.62,23.62,134536,0
+HEQT.US,D,20220914,000000,23.68,23.8,23.61,23.8,23754,0
+HEQT.US,D,20220915,000000,23.73,23.73,23.59,23.5923,5945,0
+HEQT.US,D,20220916,000000,23.48,23.5354,23.4,23.5354,26651,0
+HEQT.US,D,20220919,000000,23.53,23.666,23.52,23.56,2932,0
+HEQT.US,D,20220920,000000,23.52,23.564,23.45,23.48,8835,0
+HEQT.US,D,20220921,000000,23.58,23.65,23.4215,23.4215,11205,0
+HEQT.US,D,20220922,000000,23.21,23.29,23.02,23.2825,20621,0
+HEQT.US,D,20220923,000000,23.0101,23.12,22.9401,23.0365,19805,0
+HEQT.US,D,20220926,000000,23.1,23.1,22.8801,22.92,12011,0
+HEQT.US,D,20220927,000000,23.04,23.04,22.81,22.8951,314440,0
+HEQT.US,D,20220928,000000,22.95,23.26,22.94,23.1643,74167,0
+HEQT.US,D,20220929,000000,22.9399,22.94,22.8441,22.9002,7493,0
+HEQT.US,D,20220930,000000,23.17,23.17,22.76,22.7898,22493,0
+HEQT.US,D,20221003,000000,22.9499,23.09,22.925,23.09,12191,0
+HEQT.US,D,20221004,000000,23.28,23.365,23.17,23.3443,36085,0
+HEQT.US,D,20221005,000000,23.39,23.39,23.14,23.3305,7709,0
+HEQT.US,D,20221006,000000,23.2101,23.2799,23.1911,23.2061,13287,0
+HEQT.US,D,20221007,000000,23.01,23.9,22.8611,22.9144,184979,0
+HEQT.US,D,20221010,000000,22.795,22.88,22.7211,22.8591,22192,0
+HEQT.US,D,20221011,000000,22.78,22.96,22.68,22.68,66081,0
+HEQT.US,D,20221012,000000,22.67,22.84,22.67,22.84,26168,0
+HEQT.US,D,20221013,000000,22.57,23.16,22.57,23.08,164674,0
+HEQT.US,D,20221014,000000,22.94,22.94,22.6711,22.7591,21465,0
+HEQT.US,D,20221017,000000,23,23.0399,22.93,22.9514,29919,0
+HEQT.US,D,20221018,000000,23.16,23.16,23.018,23.06,17585,0
+HEQT.US,D,20221019,000000,20.76,23.1125,20.76,22.9811,406535,0
+HEQT.US,D,20221020,000000,23.1187,23.13,22.8101,22.8526,6824,0
+HEQT.US,D,20221021,000000,22.995,23.1499,22.955,23.0867,410990,0
+HEQT.US,D,20221024,000000,23.17,23.31,23.1014,23.31,152885,0
+HEQT.US,D,20221025,000000,23.13,23.3599,23.13,23.3208,25957,0
+HEQT.US,D,20221026,000000,23.33,23.39,23.21,23.2441,10143,0
+HEQT.US,D,20221027,000000,23.34,23.3699,23.2301,23.2383,45885,0
+HEQT.US,D,20221028,000000,23.31,23.49,23.27,23.38,109130,0
+HEQT.US,D,20221031,000000,23.385,23.43,23.3481,23.3868,39945,0
+HEQT.US,D,20221101,000000,23.44,23.44,23.3,23.355,15985,0
+HEQT.US,D,20221102,000000,23.35,23.46,23.1217,23.1623,20136,0
+HEQT.US,D,20221103,000000,23.15,23.1698,23.06,23.0719,31638,0
+HEQT.US,D,20221104,000000,23.12,23.22,23.05,23.1818,12775,0
+HEQT.US,D,20221107,000000,23.18,23.255,23.17,23.21,30497,0
+HEQT.US,D,20221108,000000,23.18,23.3599,23.18,23.32,8684,0
+HEQT.US,D,20221109,000000,23.15,23.3,23.05,23.05,37169,0
+HEQT.US,D,20221110,000000,23.2901,23.55,23.2901,23.48,32045,0
+HEQT.US,D,20221111,000000,23.58,23.6699,23.49,23.6636,74623,0
+HEQT.US,D,20221114,000000,24.91,24.91,23.56,23.56,16794,0
+HEQT.US,D,20221115,000000,23.8795,23.8795,23.5401,23.604,28220,0
+HEQT.US,D,20221116,000000,23.61,23.63,23.53,23.608,46149,0
+HEQT.US,D,20221117,000000,23.4313,23.56,23.41,23.52,140006,0
+HEQT.US,D,20221118,000000,23.545,23.606,23.525,23.5927,10189,0
+HEQT.US,D,20221121,000000,23.5075,23.6,23.49,23.5,49689,0
+HEQT.US,D,20221122,000000,23.63,23.84,23.6134,23.7327,51762,0
+HEQT.US,D,20221123,000000,23.79,23.87,23.77,23.87,38704,0
+HEQT.US,D,20221125,000000,23.825,23.84,23.8,23.8045,2900,0
+HEQT.US,D,20221128,000000,23.72,23.75,23.64,23.69,6415,0
+HEQT.US,D,20221129,000000,23.67,23.71,23.59,23.62,38872,0
+HEQT.US,D,20221130,000000,25.97,27.25,23.585,23.91,18089,0
+HEQT.US,D,20221201,000000,23.91,24,23.91,23.9712,369539,0
+HEQT.US,D,20221202,000000,23.895,24.01,23.87,24.01,74889,0
+HEQT.US,D,20221205,000000,23.91,23.92,23.74,23.76,13080,0
+HEQT.US,D,20221206,000000,23.756,23.756,23.5201,23.63,19522,0
+HEQT.US,D,20221207,000000,23.62,23.68,23.55,23.56,71483,0
+HEQT.US,D,20221208,000000,23.655,23.72,23.65,23.65,25405,0
+HEQT.US,D,20221209,000000,23.64,23.74,23.5873,23.5873,27594,0
+HEQT.US,D,20221212,000000,23.61,23.73,23.61,23.73,7465,0
+HEQT.US,D,20221213,000000,23.9619,23.97,23.8,23.91,31615,0
+HEQT.US,D,20221214,000000,23.942,23.99,23.7801,23.87,14998,0
+HEQT.US,D,20221215,000000,23.54,23.54,23.415,23.5,18581,0
+HEQT.US,D,20221216,000000,23.33,23.41,23.285,23.32,10910,0
+HEQT.US,D,20221219,000000,23.21,23.32,23.1509,23.21,16864,0
+HEQT.US,D,20221220,000000,23.2,23.33,23.2,23.22,273845,0
+HEQT.US,D,20221221,000000,23.36,23.46,23.3597,23.4545,7777,0
+HEQT.US,D,20221222,000000,23.1951,23.27,23.0801,23.27,36840,0
+HEQT.US,D,20221223,000000,23.24,23.36,23.2,23.32,13062,0
+HEQT.US,D,20221227,000000,23,23.22,22.1,22.5183,15394,0
+HEQT.US,D,20221228,000000,22.52,22.52,22.2,22.31,33454,0
+HEQT.US,D,20221229,000000,22.54,22.69,22.51,22.59,102427,0
+HEQT.US,D,20221230,000000,22.47,22.57,22.42,22.57,889129,0
+HEQT.US,D,20230103,000000,22.64,22.64,22.39,22.54,9353,0
+HEQT.US,D,20230104,000000,20.53,22.66,20.53,22.62,23819,0
+HEQT.US,D,20230105,000000,22.4301,22.54,22.4201,22.46,8988,0
+HEQT.US,D,20230106,000000,22.475,22.77,22.475,22.72,12191,0
+HEQT.US,D,20230109,000000,22.86,22.9099,22.75,22.75,11025,0
+HEQT.US,D,20230110,000000,22.79,22.8,22.7301,22.8,19926,0
+HEQT.US,D,20230111,000000,22.87,22.95,22.8659,22.95,8873,0
+HEQT.US,D,20230112,000000,22.9701,23.09,22.9701,23.0222,8922,0
+HEQT.US,D,20230113,000000,22.954,23.14,22.954,23.11,11515,0
+HEQT.US,D,20230117,000000,23.05,23.12,23.05,23.0946,6141,0
+HEQT.US,D,20230118,000000,23.11,23.11,22.9301,22.95,4118,0
+HEQT.US,D,20230119,000000,22.91,22.91,22.809,22.86,15427,0
+HEQT.US,D,20230120,000000,22.93,23.09,22.81,23.09,19204,0
+HEQT.US,D,20230123,000000,23.125,23.29,23.125,23.2248,7486,0
+HEQT.US,D,20230124,000000,23.19,23.27,23.18,23.25,9999,0
+HEQT.US,D,20230125,000000,23.1,23.25,23,23.19,5357,0
+HEQT.US,D,20230126,000000,23.2859,23.38,23.2347,23.38,8843,0
+HEQT.US,D,20230127,000000,23.37,23.4699,23.37,23.38,23273,0
+HEQT.US,D,20230130,000000,23.21,23.3395,23.2,23.2131,9994,0
+HEQT.US,D,20230131,000000,23.23,23.4131,23.23,23.4131,215166,0
+HEQT.US,D,20230201,000000,23.379,23.585,23.27,23.5,39253,0
+HEQT.US,D,20230202,000000,23.63,23.7,23.63,23.7,23576,0
+HEQT.US,D,20230203,000000,23.62,23.67,23.53,23.61,40497,0
+HEQT.US,D,20230206,000000,23.5101,23.57,23.51,23.56,19323,0
+HEQT.US,D,20230207,000000,23.3,23.71,23.3,23.6826,37577,0
+HEQT.US,D,20230208,000000,23.6,23.67,23.54,23.65,6245,0
+HEQT.US,D,20230209,000000,22.46,23.64,22.46,23.49,7607,0
+HEQT.US,D,20230210,000000,23.46,23.52,23.43,23.52,8943,0
+HEQT.US,D,20230213,000000,23.47,23.66,23.47,23.62,12827,0
+HEQT.US,D,20230214,000000,23.59,23.75,23.59,23.72,43396,0
+HEQT.US,D,20230215,000000,23.6516,23.74,23.6516,23.72,15846,0
+HEQT.US,D,20230216,000000,23.57,23.76,23.57,23.59,157956,0
+HEQT.US,D,20230217,000000,23.54,23.58,23.48,23.54,11160,0
+HEQT.US,D,20230221,000000,23.4,23.454,23.32,23.35,12299,0
+HEQT.US,D,20230222,000000,23.37,23.38,23.26,23.26,12545,0
+HEQT.US,D,20230223,000000,23.39,23.4119,23.2601,23.36,12884,0
+HEQT.US,D,20230224,000000,23.1811,23.27,23.17,23.23,13780,0
+HEQT.US,D,20230227,000000,22.01,23.39,22.01,23.32,14069,0
+HEQT.US,D,20230228,000000,23.28,23.3679,23.26,23.2808,16319,0
+HEQT.US,D,20230301,000000,23.24,23.26,23.18,23.22,141663,0
+HEQT.US,D,20230302,000000,23.1601,23.37,23.1601,23.33,161826,0
+HEQT.US,D,20230303,000000,22.53,23.55,22.53,23.51,102461,0
+HEQT.US,D,20230306,000000,23.61,23.6187,23.5,23.51,94863,0
+HEQT.US,D,20230307,000000,23.52,23.52,23.29,23.38,33603,0
+HEQT.US,D,20230308,000000,23.32,23.32,23.24,23.32,9851,0
+HEQT.US,D,20230309,000000,23.43,23.43,23.03,23.03,22418,0
+HEQT.US,D,20230310,000000,23.01,23.0918,22.84,22.88,17424,0
+HEQT.US,D,20230313,000000,22.82,22.9479,22.82,22.8359,60074,0
+HEQT.US,D,20230314,000000,22.97,23.06,22.9685,23.05,174450,0
+HEQT.US,D,20230315,000000,22.86,22.96,22.77,22.92,56327,0
+HEQT.US,D,20230316,000000,22.9,23.2491,22.87,23.22,47892,0
+HEQT.US,D,20230317,000000,23.24,23.24,23.06,23.09,53354,0
+HEQT.US,D,20230320,000000,23.15,23.2559,23.15,23.2345,12924,0
+HEQT.US,D,20230321,000000,23.3444,23.38,23.2748,23.38,29134,0
+HEQT.US,D,20230322,000000,23.3611,23.485,23.1984,23.2007,37795,0
+HEQT.US,D,20230323,000000,23.26,23.42,23.1411,23.26,200257,0
+HEQT.US,D,20230324,000000,23.16,23.305,23.16,23.29,3547,0
+HEQT.US,D,20230327,000000,23.32,23.33,23.22,23.22,34801,0
+HEQT.US,D,20230328,000000,23.23,23.25,23.175,23.18,20709,0
+HEQT.US,D,20230329,000000,23.36,23.43,23.355,23.43,18705,0
+HEQT.US,D,20230330,000000,23.48,23.485,23.44,23.47,35762,0
+HEQT.US,D,20230331,000000,23.68,23.68,23.53,23.63,34316,0
+HEQT.US,D,20230403,000000,23.6553,23.7085,23.64,23.66,23508,0
+HEQT.US,D,20230404,000000,23.7108,23.7108,23.6,23.62,34206,0
+HEQT.US,D,20230405,000000,23.612,23.638,23.58,23.638,6553,0
+HEQT.US,D,20230406,000000,23.58,23.69,23.5684,23.64,7716,0
+HEQT.US,D,20230410,000000,23.6001,23.73,23.58,23.69,27581,0
+HEQT.US,D,20230411,000000,23.6,23.77,23.6,23.73,12772,0
+HEQT.US,D,20230412,000000,23.08,23.78,23.08,23.7,11691,0
+HEQT.US,D,20230413,000000,23.77,23.83,23.77,23.83,7459,0
+HEQT.US,D,20230414,000000,23.87,23.87,23.7601,23.8379,12066,0
+HEQT.US,D,20230417,000000,23.89,23.9,23.8401,23.88,55149,0
+HEQT.US,D,20230418,000000,23.8601,23.92,23.8601,23.9,26368,0
+HEQT.US,D,20230419,000000,23.895,23.94,23.895,23.91,25808,0
+HEQT.US,D,20230420,000000,23.99,23.99,23.83,23.9,9190,0
+HEQT.US,D,20230421,000000,23.93,23.95,23.87,23.95,173157,0
+HEQT.US,D,20230424,000000,23.95,23.9599,23.875,23.9245,14499,0
+HEQT.US,D,20230425,000000,23.828,23.8399,23.72,23.75,18561,0
+HEQT.US,D,20230426,000000,23.73,23.7699,23.64,23.69,13380,0
+HEQT.US,D,20230427,000000,23.85,23.97,23.8499,23.96,36884,0
+HEQT.US,D,20230428,000000,24.2,24.2,23.9412,24.08,190224,0
+HEQT.US,D,20230501,000000,24.08,24.16,24.07,24.09,107891,0
+HEQT.US,D,20230502,000000,23.97,24.025,23.8163,23.93,58983,0
+HEQT.US,D,20230503,000000,23.8,23.98,23.8,23.83,21775,0
+HEQT.US,D,20230504,000000,23.73,23.78,23.6601,23.72,36877,0
+HEQT.US,D,20230505,000000,23.9,24.02,23.9,23.99,60553,0
+HEQT.US,D,20230508,000000,23.9661,24.02,23.95,24.01,78105,0
+HEQT.US,D,20230509,000000,23.94,23.98,23.9,23.94,64403,0
+HEQT.US,D,20230510,000000,23.96,24.04,23.88,24.01,38014,0
+HEQT.US,D,20230511,000000,23.91,23.99,23.9,23.99,40388,0
+HEQT.US,D,20230512,000000,24.03,24.03,23.8409,23.93,52472,0
+HEQT.US,D,20230515,000000,23.91,24.02,23.91,23.9992,25041,0
+HEQT.US,D,20230516,000000,23.95,24,23.9199,23.92,54701,0
+HEQT.US,D,20230517,000000,23.93,24.11,23.93,24.0945,44263,0
+HEQT.US,D,20230518,000000,24.1509,24.23,24.11,24.23,61498,0
+HEQT.US,D,20230519,000000,24.275,24.275,24.1901,24.2252,7045,0
+HEQT.US,D,20230522,000000,24.38,24.38,24.23,24.28,54385,0
+HEQT.US,D,20230523,000000,24.24,24.24,24.1103,24.1304,28378,0
+HEQT.US,D,20230524,000000,24.055,24.0999,24.0101,24.0326,50537,0
+HEQT.US,D,20230525,000000,24.12,24.17,24.09,24.16,413009,0
+HEQT.US,D,20230526,000000,24.38,24.38,24.2101,24.32,33293,0
+HEQT.US,D,20230530,000000,24.3651,24.3651,24.29,24.3021,22752,0
+HEQT.US,D,20230531,000000,24.11,24.3099,24.11,24.3,30736,0
+HEQT.US,D,20230601,000000,24.33,24.42,24.28,24.41,43329,0
+HEQT.US,D,20230602,000000,24.48,24.54,24.45,24.5351,42532,0
+HEQT.US,D,20230605,000000,24.42,24.57,24.42,24.525,91220,0
+HEQT.US,D,20230606,000000,24.5401,24.67,24.54,24.63,22507,0
+HEQT.US,D,20230607,000000,24.77,24.77,24.53,24.56,21130,0
+HEQT.US,D,20230608,000000,24.44,24.6009,24.44,24.6009,3824,0
+HEQT.US,D,20230609,000000,24.76,24.76,24.6099,24.613,9925,0
+HEQT.US,D,20230612,000000,24.7,24.7,24.61,24.665,13362,0
+HEQT.US,D,20230613,000000,24.71,24.71,24.67,24.7,23566,0
+HEQT.US,D,20230614,000000,24.71,24.73,24.6601,24.7267,29522,0
+HEQT.US,D,20230615,000000,24.76,24.7799,24.73,24.77,13412,0
+HEQT.US,D,20230616,000000,24.85,24.85,24.71,24.77,10861,0
+HEQT.US,D,20230620,000000,27.13,27.13,24.6625,24.7021,31927,0
+HEQT.US,D,20230621,000000,24.9,24.9,24.49,24.68,35379,0
+HEQT.US,D,20230622,000000,24.68,24.74,24.665,24.7358,36332,0
+HEQT.US,D,20230623,000000,24.65,24.7,24.65,24.6573,25672,0
+HEQT.US,D,20230626,000000,24.665,24.665,24.6091,24.6091,21838,0
+HEQT.US,D,20230627,000000,24.56,24.67,24.55,24.6475,28091,0
+HEQT.US,D,20230628,000000,24.62,24.67,24.6001,24.67,7070,0
+HEQT.US,D,20230629,000000,24.6754,24.73,24.64,24.73,10677,0
+HEQT.US,D,20230630,000000,24.798,24.84,24.798,24.8108,19647,0
+HEQT.US,D,20230703,000000,24.798,24.8399,24.798,24.8304,7677,0
+HEQT.US,D,20230705,000000,24.79,24.85,24.79,24.85,15921,0
+HEQT.US,D,20230706,000000,24.9,24.9,24.71,24.73,101660,0
+HEQT.US,D,20230707,000000,24.62,24.83,24.62,24.72,35645,0
+HEQT.US,D,20230710,000000,24.911,24.911,24.72,24.73,23994,0
+HEQT.US,D,20230711,000000,24.77,24.82,24.76,24.8181,15161,0
+HEQT.US,D,20230712,000000,24.92,24.93,24.855,24.8885,35249,0
+HEQT.US,D,20230713,000000,24.94,24.97,24.94,24.97,5139,0
+HEQT.US,D,20230714,000000,25.14,25.14,24.92,24.9501,11381,0
+HEQT.US,D,20230717,000000,25,25.01,24.95,25.0055,15662,0
+HEQT.US,D,20230718,000000,25.03,25.05,25.005,25.0383,22394,0
+HEQT.US,D,20230719,000000,25.04,25.07,25,25.035,21072,0
+HEQT.US,D,20230720,000000,24.86,25.07,24.86,25.0057,16246,0
+HEQT.US,D,20230721,000000,25.04,25.07,25.02,25.07,51788,0
+HEQT.US,D,20230724,000000,25.0658,25.0999,25.05,25.05,14430,0
+HEQT.US,D,20230725,000000,25.07,25.1299,25.07,25.12,9342,0
+HEQT.US,D,20230726,000000,25.11,25.13,25.07,25.13,12917,0
+HEQT.US,D,20230727,000000,25.36,25.36,25.0447,25.07,10293,0
+HEQT.US,D,20230728,000000,25.0889,25.19,25.0889,25.17,9682,0
+HEQT.US,D,20230731,000000,25.21,25.21,25.15,25.21,92510,0
+HEQT.US,D,20230801,000000,25.24,25.24,25.135,25.19,30105,0
+HEQT.US,D,20230802,000000,25.1,25.1,24.98,25.07,54378,0
+HEQT.US,D,20230803,000000,24.84,25.05,24.84,24.97,7053,0
+HEQT.US,D,20230804,000000,25.11,25.11,24.95,25,4708,0
+HEQT.US,D,20230807,000000,25.12,25.12,25,25.02,9868,0
+HEQT.US,D,20230808,000000,25.03,25.07,24.92,25.07,12045,0
+HEQT.US,D,20230809,000000,24.98,25.0101,24.9301,24.99,10723,0
+HEQT.US,D,20230810,000000,24.96,25.12,24.915,24.97,19991,0
+HEQT.US,D,20230811,000000,24.95,24.97,24.9175,24.96,11725,0
+HEQT.US,D,20230814,000000,25.02,25.04,24.91,25.04,14689,0
+HEQT.US,D,20230815,000000,24.95,24.95,24.8973,24.9,12522,0
+HEQT.US,D,20230816,000000,24.92,24.92,24.77,24.7817,9965,0
+HEQT.US,D,20230817,000000,24.73,24.86,24.67,24.71,46181,0
+HEQT.US,D,20230818,000000,24.57,24.68,24.57,24.64,17964,0
+HEQT.US,D,20230821,000000,24.56,24.77,24.56,24.77,2065,0
+HEQT.US,D,20230822,000000,24.84,24.84,24.73,24.73,6876,0
+HEQT.US,D,20230823,000000,24.84,24.95,24.84,24.9165,15122,0
+HEQT.US,D,20230824,000000,25.14,25.14,24.72,24.72,12300,0
+HEQT.US,D,20230825,000000,24.65,24.86,24.65,24.8228,29043,0
+HEQT.US,D,20230828,000000,24.82,24.94,24.82,24.94,16127,0
+HEQT.US,D,20230829,000000,24.97,25.2,24.9699,25.19,19062,0
+HEQT.US,D,20230830,000000,25.2591,25.27,25.21,25.26,6265,0
+HEQT.US,D,20230831,000000,25.17,25.3283,25.17,25.19,11118,0
+HEQT.US,D,20230901,000000,25.26,25.34,25.2,25.22,22134,0
+HEQT.US,D,20230905,000000,25.08,25.235,25.08,25.1817,10844,0
+HEQT.US,D,20230906,000000,25.12,25.12,24.9841,25.07,10301,0
+HEQT.US,D,20230907,000000,24.955,25.01,24.91,24.97,15357,0
+HEQT.US,D,20230908,000000,24.88,25.0798,24.88,24.96,31638,0
+HEQT.US,D,20230911,000000,24.95,25.18,24.95,25.13,17112,0
+HEQT.US,D,20230912,000000,25.11,25.1599,25.0102,25.0392,19616,0
+HEQT.US,D,20230913,000000,24.95,25.14,24.95,25.0677,16918,0
+HEQT.US,D,20230914,000000,25.19,25.29,25.155,25.23,38820,0
+HEQT.US,D,20230915,000000,25.1505,25.1505,25.0301,25.06,18941,0
+HEQT.US,D,20230918,000000,25.29,25.29,25.02,25.07,22788,0
+HEQT.US,D,20230919,000000,25.15,25.15,24.93,25.0233,8145,0
+HEQT.US,D,20230920,000000,25.09,25.09,24.86,24.86,12706,0
+HEQT.US,D,20230921,000000,25,25,24.62,24.62,28913,0
+HEQT.US,D,20230922,000000,24.59,24.7,24.55,24.59,15142,0
+HEQT.US,D,20230925,000000,24.58,24.65,24.53,24.65,17028,0
+HEQT.US,D,20230926,000000,24.58,24.58,24.41,24.45,41581,0
+HEQT.US,D,20230927,000000,24.3301,24.385,24.24,24.38,25045,0
+HEQT.US,D,20230928,000000,24.36,24.45,24.36,24.39,7769,0
+HEQT.US,D,20230929,000000,24.5,24.51,24.34,24.3677,4840,0
+HEQT.US,D,20231002,000000,24.3437,24.41,24.27,24.41,25094,0
+HEQT.US,D,20231003,000000,24.22,24.2701,24.1401,24.25,16495,0
+HEQT.US,D,20231004,000000,24.13,24.3,24.13,24.2711,38397,0
+HEQT.US,D,20231005,000000,24.2126,24.29,24.1701,24.2534,8834,0
+HEQT.US,D,20231006,000000,24.1301,24.47,24.1301,24.36,23793,0
+HEQT.US,D,20231009,000000,24.42,24.56,24.3441,24.56,12586,0
+HEQT.US,D,20231010,000000,24.45,24.6899,24.45,24.52,12970,0
+HEQT.US,D,20231011,000000,24.61,24.68,24.56,24.68,16638,0
+HEQT.US,D,20231012,000000,24.6,24.68,24.4601,24.5451,21754,0
+HEQT.US,D,20231013,000000,24.59,24.59,24.42,24.45,42730,0
+HEQT.US,D,20231016,000000,24.6899,24.6899,24.57,24.638,5837,0
+HEQT.US,D,20231017,000000,24.529,24.72,24.529,24.6287,32822,0
+HEQT.US,D,20231018,000000,24.47,24.56,24.38,24.38,10788,0
+HEQT.US,D,20231019,000000,24.34,24.46,24.27,24.2846,7370,0
+HEQT.US,D,20231020,000000,24.2,24.2,24.0951,24.0951,11266,0
+HEQT.US,D,20231023,000000,24.05,24.17,24.03,24.07,33529,0
+HEQT.US,D,20231024,000000,24.07,24.18,24.07,24.1,40033,0
+HEQT.US,D,20231025,000000,24.0687,24.0687,23.9501,23.96,28877,0
+HEQT.US,D,20231026,000000,23.79,23.93,23.75,23.75,144266,0
+HEQT.US,D,20231027,000000,23.73,23.85,23.7,23.7,36183,0
+HEQT.US,D,20231030,000000,23.83,23.89,23.8,23.8716,18645,0
+HEQT.US,D,20231031,000000,23.87,23.9283,23.8101,23.9201,43707,0
+HEQT.US,D,20231101,000000,23.99,24.06,23.95,24.0567,22547,0
+HEQT.US,D,20231102,000000,24.2359,24.35,24.2359,24.3355,27739,0
+HEQT.US,D,20231103,000000,24.4899,24.55,24.4589,24.51,47843,0
+HEQT.US,D,20231106,000000,24.52,24.5366,24.4566,24.5163,20817,0
+HEQT.US,D,20231107,000000,24.61,24.61,24.52,24.5611,22748,0
+HEQT.US,D,20231108,000000,24.61,24.65,24.5301,24.595,44432,0
+HEQT.US,D,20231109,000000,24.58,24.6043,24.45,24.46,12105,0
+HEQT.US,D,20231110,000000,24.57,24.7491,24.57,24.74,19103,0
+HEQT.US,D,20231113,000000,24.66,24.76,24.6408,24.67,37031,0
+HEQT.US,D,20231114,000000,24.97,25.11,24.97,25.0535,32864,0
+HEQT.US,D,20231115,000000,25.12,25.16,25.09,25.095,14007,0
+HEQT.US,D,20231116,000000,25.1299,25.13,25.04,25.1252,18687,0
+HEQT.US,D,20231117,000000,25.12,25.18,25.11,25.11,36727,0
+HEQT.US,D,20231120,000000,25.19,25.31,25.19,25.23,52581,0
+HEQT.US,D,20231121,000000,25.245,25.3,25.2,25.3,24637,0
+HEQT.US,D,20231122,000000,25.2799,25.3325,25.2799,25.31,22462,0
+HEQT.US,D,20231124,000000,25.27,25.34,25.27,25.31,14573,0
+HEQT.US,D,20231127,000000,25.3,25.3381,25.3,25.32,10330,0
+HEQT.US,D,20231128,000000,25.295,25.36,25.29,25.3205,12423,0
+HEQT.US,D,20231129,000000,25.31,25.41,25.27,25.27,28269,0
+HEQT.US,D,20231130,000000,25.31,25.42,25.29,25.42,11033,0
+HEQT.US,D,20231201,000000,25.31,25.4601,25.31,25.4575,24667,0
+HEQT.US,D,20231204,000000,25.31,25.39,25.31,25.3741,18201,0
+HEQT.US,D,20231205,000000,25.3859,25.3911,25.37,25.3851,9383,0
+HEQT.US,D,20231206,000000,25.42,25.42,25.31,25.3176,44030,0
+HEQT.US,D,20231207,000000,25.3999,25.46,25.38,25.4313,33800,0
+HEQT.US,D,20231208,000000,25.45,25.55,25.44,25.526,53119,0
+HEQT.US,D,20231211,000000,25.54,25.5999,25.5399,25.5897,15844,0
+HEQT.US,D,20231212,000000,25.58,25.71,25.5599,25.68,32663,0
+HEQT.US,D,20231213,000000,25.68,25.85,25.6797,25.85,15773,0
+HEQT.US,D,20231214,000000,26.06,26.06,25.8393,25.9,15921,0
+HEQT.US,D,20231215,000000,25.87,25.8899,25.84,25.8735,24226,0
+HEQT.US,D,20231218,000000,25.9099,25.93,25.8907,25.924,322730,0
+HEQT.US,D,20231219,000000,25.88,25.97,25.88,25.9692,104639,0
+HEQT.US,D,20231220,000000,25.91,25.98,25.84,25.85,195858,0
+HEQT.US,D,20231221,000000,25.96,25.97,25.86,25.9227,18671,0
+HEQT.US,D,20231222,000000,25.97,26.06,25.94,26.06,55979,0
+HEQT.US,D,20231226,000000,25.51,25.51,25.1763,25.25,30040,0
+HEQT.US,D,20231227,000000,25.1,25.2299,25.01,25.2,64070,0
+HEQT.US,D,20231228,000000,25.06,25.3082,25.06,25.3,37769,0
+HEQT.US,D,20231229,000000,25.26,25.29,25.22,25.26,29033,0
+HEQT.US,D,20240102,000000,25.22,25.27,25.17,25.27,19303,0
+HEQT.US,D,20240103,000000,25.13,25.21,25.13,25.1666,40111,0
+HEQT.US,D,20240104,000000,25.2,25.2058,25.1405,25.16,34934,0
+HEQT.US,D,20240105,000000,25.09,25.2,25.08,25.18,12633,0
+HEQT.US,D,20240108,000000,25.199,25.3,25.195,25.2939,31250,0
+HEQT.US,D,20240109,000000,25.09,25.31,25.09,25.299,42215,0
+HEQT.US,D,20240110,000000,25.32,25.35,25.2801,25.3197,33123,0
+HEQT.US,D,20240111,000000,25.52,25.52,25.27,25.339,41097,0
+HEQT.US,D,20240112,000000,25.3798,25.4,25.3199,25.4,58479,0
+HEQT.US,D,20240116,000000,25.18,25.34,25.18,25.304,23446,0
+HEQT.US,D,20240117,000000,25.76,25.76,25.2325,25.3,17278,0
+HEQT.US,D,20240118,000000,25.3401,25.37,25.3,25.3642,7867,0
+HEQT.US,D,20240119,000000,25.39,25.53,25.39,25.5099,28265,0
+HEQT.US,D,20240122,000000,25.64,25.64,25.5406,25.552,29044,0
+HEQT.US,D,20240123,000000,25.71,25.71,25.55,25.5842,43555,0
+HEQT.US,D,20240124,000000,25.61,25.66,25.58,25.58,26555,0
+HEQT.US,D,20240125,000000,25.64,25.66,25.57,25.6216,42229,0
+HEQT.US,D,20240126,000000,25.52,25.68,25.52,25.58,17702,0
+HEQT.US,D,20240129,000000,25.65,25.71,25.65,25.6814,43359,0
+HEQT.US,D,20240130,000000,25.79,25.79,25.67,25.68,227090,0
+HEQT.US,D,20240131,000000,25.56,25.68,25.49,25.49,11950,0
+HEQT.US,D,20240201,000000,25.46,25.75,25.46,25.64,117703,0
+HEQT.US,D,20240202,000000,25.705,25.84,25.705,25.84,65836,0
+HEQT.US,D,20240205,000000,25.67,25.8,25.461,25.76,17047,0
+HEQT.US,D,20240206,000000,25.64,25.79,25.64,25.7891,7622,0
+HEQT.US,D,20240207,000000,25.84,25.878,25.8392,25.8469,18163,0
+HEQT.US,D,20240208,000000,25.88,25.91,25.82,25.82,5219797,0
+HEQT.US,D,20240209,000000,25.75,25.97,25.75,25.97,65406,0
+HEQT.US,D,20240212,000000,25.9399,25.9499,25.91,25.9294,43041,0
+HEQT.US,D,20240213,000000,25.9,26.0799,25.77,25.89,555445,0
+HEQT.US,D,20240214,000000,26.94,26.94,25.82,25.97,120166,0
+HEQT.US,D,20240215,000000,25.97,25.97,25.91,25.91,40838,0
+HEQT.US,D,20240216,000000,26,26,25.88,25.95,30959,0
+HEQT.US,D,20240220,000000,25.86,25.88,25.78,25.88,38437,0
+HEQT.US,D,20240221,000000,25.95,25.95,25.7602,25.9,119010,0
+HEQT.US,D,20240222,000000,25.995,26.11,25.96,26.02,50782,0
+HEQT.US,D,20240223,000000,26.1,26.12,26.0801,26.12,30736,0
+HEQT.US,D,20240226,000000,26.1001,26.115,26.075,26.095,42816,0
+HEQT.US,D,20240227,000000,26.08,26.12,26.06,26.1,97431,0
+HEQT.US,D,20240228,000000,26.08,26.095,26.06,26.0777,71149,0
+HEQT.US,D,20240229,000000,26.13,26.1652,26.09,26.1652,21589,0
+HEQT.US,D,20240301,000000,26.16,26.27,26.16,26.23,68149,0
+HEQT.US,D,20240304,000000,26.2,26.24,26.16,26.2001,30912,0
+HEQT.US,D,20240305,000000,26.13,26.19,26.089,26.17,1894309,0
+HEQT.US,D,20240306,000000,26.24,26.24,26.16,26.21,42103,0
+HEQT.US,D,20240307,000000,26.27,26.3,26.2238,26.3,86520,0
+HEQT.US,D,20240308,000000,26.23,26.31,26.2063,26.24,45024,0
+HEQT.US,D,20240311,000000,26.22,26.23,26.15,26.2,199317,0
+HEQT.US,D,20240312,000000,26.22,26.305,26.21,26.29,49669,0
+HEQT.US,D,20240313,000000,26.36,26.36,26.27,26.28,31611,0
+HEQT.US,D,20240314,000000,26.46,26.46,26.26,26.28,73850,0
+HEQT.US,D,20240315,000000,26.2141,26.235,26.17,26.2,40558,0
+HEQT.US,D,20240318,000000,26.34,26.3477,26.24,26.24,43910,0
+HEQT.US,D,20240319,000000,26.27,26.379,26.2605,26.32,22690,0
+HEQT.US,D,20240320,000000,26.3584,26.47,26.35,26.43,51393,0
+HEQT.US,D,20240321,000000,26.71,26.71,26.47,26.47,25315,0
+HEQT.US,D,20240322,000000,26.41,26.54,26.41,26.47,106348,0
+HEQT.US,D,20240325,000000,26.42,26.43,26.34,26.34,31219,0
+HEQT.US,D,20240326,000000,26.43,26.46,26.32,26.32,96167,0
+HEQT.US,D,20240327,000000,26.58,26.58,26.4,26.45,52139,0
+HEQT.US,D,20240328,000000,26.49,26.51,26.456,26.49,426485,0
+HEQT.US,D,20240401,000000,26.5487,26.5487,26.43,26.43,177418,0
+HEQT.US,D,20240402,000000,26.37,26.41,26.33,26.33,115869,0
+HEQT.US,D,20240403,000000,26.27,26.4564,26.27,26.425,6781058,0
+HEQT.US,D,20240404,000000,26.49,26.5,26.2395,26.245,36051,0
+HEQT.US,D,20240405,000000,26.38,26.4099,26.3,26.3853,25821,0
+HEQT.US,D,20240408,000000,26.44,26.45,26.375,26.3869,13773,0
+HEQT.US,D,20240409,000000,26.43,26.43,26.29,26.3994,29849,0
+HEQT.US,D,20240410,000000,26.25,26.3473,26.25,26.32,44747,0
+HEQT.US,D,20240411,000000,26.33,26.4394,26.2999,26.429,5865,0
+HEQT.US,D,20240412,000000,26.3358,26.34,26.1975,26.23,53501,0
+HEQT.US,D,20240415,000000,26.3609,26.3609,26.09,26.105,70044,0
+HEQT.US,D,20240416,000000,26.11,26.14,26.046,26.1,56371,0
+HEQT.US,D,20240417,000000,26.02,26.16,25.95,26,24633,0
+HEQT.US,D,20240418,000000,25.98,26.0701,25.934,25.96,16266,0
+HEQT.US,D,20240419,000000,25.95,25.95,25.77,25.781,34102,0
+HEQT.US,D,20240422,000000,25.87,26.04,25.83,25.938,44601,0
+HEQT.US,D,20240423,000000,26.05,26.1623,26.05,26.1498,30007,0
+HEQT.US,D,20240424,000000,26.2,26.2138,26.08,26.2,35731,0
+HEQT.US,D,20240425,000000,25.96,26.13,25.867,26.12,55367,0
+HEQT.US,D,20240426,000000,26.27,26.33,26.25,26.33,38448,0
+HEQT.US,D,20240429,000000,26.39,26.39,26.2401,26.349,8011,0
+HEQT.US,D,20240430,000000,26.32,26.32,26.05,26.05,61446,0
+HEQT.US,D,20240501,000000,26.01,26.24,25.945,25.99,13324,0
+HEQT.US,D,20240502,000000,26.05,26.17,25.965,26.13,21896,0
+HEQT.US,D,20240503,000000,26.31,26.41,26.3008,26.4,195535,0
+HEQT.US,D,20240506,000000,26.51,26.59,26.4901,26.585,12957,0
+HEQT.US,D,20240507,000000,26.69,26.69,26.595,26.6322,13410,0
+HEQT.US,D,20240508,000000,26.62,26.66,26.58,26.66,8521,0
+HEQT.US,D,20240509,000000,26.64,26.74,26.64,26.7385,82201,0
+HEQT.US,D,20240510,000000,26.83,26.835,26.7504,26.785,15958,0
+HEQT.US,D,20240513,000000,26.88,26.88,26.76,26.7968,15116,0
+HEQT.US,D,20240514,000000,26.85,26.92,26.78,26.905,36549,0
+HEQT.US,D,20240515,000000,26.98,27.15,26.98,27.15,23915,0
+HEQT.US,D,20240516,000000,27.05,27.1699,27.05,27.0913,36954,0
+HEQT.US,D,20240517,000000,27.095,27.1121,27.07,27.1103,25842,0
+HEQT.US,D,20240520,000000,27.17,27.19,27.13,27.17,44311,0
+HEQT.US,D,20240521,000000,27.13,27.2,27.1251,27.1898,43693,0
+HEQT.US,D,20240522,000000,27.18,27.21,27.0807,27.11,51002,0
+HEQT.US,D,20240523,000000,27.35,27.35,27.01,27.01,35170,0
+HEQT.US,D,20240524,000000,27.09,27.19,27.09,27.1562,39385,0
+HEQT.US,D,20240528,000000,27.15,27.21,27.1,27.159,27305,0
+HEQT.US,D,20240529,000000,26.77,27.1097,26.77,27.0311,26469,0
+HEQT.US,D,20240530,000000,27.01,27.029,26.89,26.93,53079,0
+HEQT.US,D,20240531,000000,27.0053,27.0656,26.79,27.0656,18504,0
+HEQT.US,D,20240603,000000,27.15,27.15,26.98,27.0917,14819,0
+HEQT.US,D,20240604,000000,27.07,27.167,27.02,27.1474,18598,0
+HEQT.US,D,20240605,000000,27.2007,27.33,27.16,27.31,12121,0
+HEQT.US,D,20240606,000000,27.3599,27.37,27.301,27.37,30239,0
+HEQT.US,D,20240607,000000,27.2,27.4,27.2,27.3517,29066,0
+HEQT.US,D,20240610,000000,27.37,27.4,27.31,27.3948,17892,0
+HEQT.US,D,20240611,000000,27.31,27.43,27.29,27.4298,34366,0
+HEQT.US,D,20240612,000000,27.65,27.65,27.54,27.6,12586,0
+HEQT.US,D,20240613,000000,27.5775,27.65,27.54,27.64,36885,0
+HEQT.US,D,20240614,000000,27.5704,27.6198,27.555,27.6198,11717,0
+HEQT.US,D,20240617,000000,27.62,27.73,27.6,27.72,25437,0
+HEQT.US,D,20240618,000000,27.65,27.77,27.65,27.77,16332,0
+HEQT.US,D,20240620,000000,27.725,27.75,27.67,27.67,96327,0
+HEQT.US,D,20240621,000000,27.63,27.77,27.63,27.77,15122,0
+HEQT.US,D,20240624,000000,27.723,27.78,27.68,27.71,29398,0
+HEQT.US,D,20240625,000000,27.71,27.71,27.59,27.67,11210,0
+HEQT.US,D,20240626,000000,27.64,27.6657,27.6,27.6657,72123,0
+HEQT.US,D,20240627,000000,27.74,27.74,27.6601,27.71,13815,0
+HEQT.US,D,20240628,000000,27.76,27.79,27.65,27.67,167653,0
+HEQT.US,D,20240701,000000,27.85,27.85,27.62,27.6905,74656,0
+HEQT.US,D,20240702,000000,27.78,27.78,27.65,27.7731,13435,0
+HEQT.US,D,20240703,000000,27.75,27.86,27.75,27.86,28262,0
+HEQT.US,D,20240705,000000,27.89,27.95,27.8501,27.95,23701,0
+HEQT.US,D,20240708,000000,27.99,27.99,27.9101,27.96,587558,0
+HEQT.US,D,20240709,000000,27.96,27.9663,27.94,27.955,62904,0
+HEQT.US,D,20240710,000000,27.97,28.08,27.96,28.06,45854,0
+HEQT.US,D,20240711,000000,28.03,28.08,27.96,27.9673,27537,0
+HEQT.US,D,20240712,000000,28.008,28.1097,28.008,28.05,31059,0
+HEQT.US,D,20240715,000000,28.075,28.12,28.05,28.09,22746,0
+HEQT.US,D,20240716,000000,28.21,28.21,28.09,28.15,15783,0
+HEQT.US,D,20240717,000000,28.02,28.08,27.98,28.01,95000,0
+HEQT.US,D,20240718,000000,27.9801,27.9801,27.8603,27.94,63680,0
+HEQT.US,D,20240719,000000,27.9098,27.92,27.77,27.82,166264,0
+HEQT.US,D,20240722,000000,28.22,28.22,27.87,28,37166,0
+HEQT.US,D,20240723,000000,28.005,28.04,27.93,27.93,16387,0
+HEQT.US,D,20240724,000000,27.69,27.69,27.5243,27.55,240138,0
+HEQT.US,D,20240725,000000,27.53,27.75,27.414,27.44,44516,0
+HEQT.US,D,20240726,000000,27.46,27.72,27.46,27.6201,110246,0
+HEQT.US,D,20240729,000000,27.65,27.73,27.65,27.69,123819,0
+HEQT.US,D,20240730,000000,27.76,27.76,27.4636,27.57,86969,0
+HEQT.US,D,20240731,000000,27.8,27.97,27.8,27.9,18464,0
+HEQT.US,D,20240801,000000,28,28,27.505,27.63,91332,0
+HEQT.US,D,20240802,000000,27.36,27.36,27.13,27.3,46982,0
+HEQT.US,D,20240805,000000,26.99,26.99,26.705,26.83,158575,0
+HEQT.US,D,20240806,000000,26.93,27.1401,26.88,26.88,23104,0
+HEQT.US,D,20240807,000000,26.81,27.1646,26.73,26.73,31567,0
+HEQT.US,D,20240808,000000,26.93,27.2,26.8875,27.2,18422,0
+HEQT.US,D,20240809,000000,27.4,27.4,27.14,27.23,150219,0
+HEQT.US,D,20240812,000000,27.38,27.38,27.18,27.23,34940,0
+HEQT.US,D,20240813,000000,27.33,27.5892,27.33,27.57,48483,0
+HEQT.US,D,20240814,000000,27.76,27.76,27.52,27.69,103944,0
+HEQT.US,D,20240815,000000,27.9791,28.06,27.97,28.04,22017,0
+HEQT.US,D,20240816,000000,28.02,28.12,28.015,28.08,15699,0
+HEQT.US,D,20240819,000000,28.16,28.27,28.1,28.2626,82343,0
+HEQT.US,D,20240820,000000,28.19,28.29,28.19,28.2318,241501,0
+HEQT.US,D,20240821,000000,28.28,28.36,28.22,28.295,493751,0
+HEQT.US,D,20240822,000000,28.36,28.38,28.1215,28.125,43703,0
+HEQT.US,D,20240823,000000,28.32,28.38,28.2515,28.38,95762,0
+HEQT.US,D,20240826,000000,28.34,28.46,28.27,28.305,104723,0
+HEQT.US,D,20240827,000000,28.16,28.42,28.16,28.42,77343,0
+HEQT.US,D,20240828,000000,28.25,28.325,28.1531,28.27,30897,0
+HEQT.US,D,20240829,000000,28.39,28.44,28.25,28.32,10288,0
+HEQT.US,D,20240830,000000,28.23,28.4507,28.23,28.4507,10146,0
+HEQT.US,D,20240903,000000,28.26,28.3291,27.98,28.06,13266,0
+HEQT.US,D,20240904,000000,28,28.105,27.9631,28.015,93540,0
+HEQT.US,D,20240905,000000,27.95,28.06,27.862,27.935,31670,0
+HEQT.US,D,20240906,000000,27.95,27.95,27.59,27.6,51123,0
+HEQT.US,D,20240909,000000,27.77,27.89,27.7101,27.838,70205,0
+HEQT.US,D,20240910,000000,28.15,28.15,27.82,27.915,19359,0
+HEQT.US,D,20240911,000000,27.6001,28.18,27.6,28.18,35979,0
+HEQT.US,D,20240912,000000,28.17,28.31,28.1219,28.31,6103,0
+HEQT.US,D,20240913,000000,28.37,28.45,28.36,28.4125,10042,0
+HEQT.US,D,20240916,000000,28.25,28.47,28.25,28.47,37276,0
+HEQT.US,D,20240917,000000,28.535,28.5596,28.3923,28.4386,13874,0
+HEQT.US,D,20240918,000000,28.45,28.58,28.3838,28.41,34551,0
+HEQT.US,D,20240919,000000,28.69,28.78,28.68,28.78,138812,0
+HEQT.US,D,20240920,000000,28.71,28.76,28.6504,28.76,37179,0
+HEQT.US,D,20240923,000000,28.76,28.83,28.7533,28.8176,36111,0
+HEQT.US,D,20240924,000000,28.81,28.86,28.75,28.8392,16502,0
+HEQT.US,D,20240925,000000,28.71,28.82,28.71,28.72,36601,0
+HEQT.US,D,20240926,000000,28.85,28.85,28.7641,28.83,8604,0
+HEQT.US,D,20240927,000000,28.87,28.88,28.7575,28.835,71188,0
+HEQT.US,D,20240930,000000,28.7528,28.89,28.72,28.88,47321,0
+HEQT.US,D,20241001,000000,28.78,28.8,28.635,28.76,42200,0
+HEQT.US,D,20241002,000000,28.6711,28.76,28.62,28.76,28103,0
+HEQT.US,D,20241003,000000,28.87,28.87,28.645,28.73,43462,0
+HEQT.US,D,20241004,000000,28.808,28.89,28.73,28.89,13789,0
+HEQT.US,D,20241007,000000,28.83,28.84,28.69,28.74,13511,0
+HEQT.US,D,20241008,000000,28.7748,28.9294,28.7748,28.8961,37485,0
+HEQT.US,D,20241009,000000,28.875,29.04,28.875,29.02,19190,0
+HEQT.US,D,20241010,000000,28.84,29.03,28.84,29.005,41580,0
+HEQT.US,D,20241011,000000,29.01,29.12,29.01,29.0949,22918,0
+HEQT.US,D,20241014,000000,29.08,29.23,29.08,29.1857,82927,0
+HEQT.US,D,20241015,000000,29.21,29.219,29.06,29.08,36475,0
+HEQT.US,D,20241016,000000,29.1,29.1948,29.06,29.1948,35639,0
+HEQT.US,D,20241017,000000,29.2121,29.239,29.1749,29.209,12944,0
+HEQT.US,D,20241018,000000,29.27,29.3137,29.2275,29.2749,68417,0
+HEQT.US,D,20241021,000000,29.26,29.3,29.2,29.2745,35759,0
+HEQT.US,D,20241022,000000,29.2199,29.285,29.17,29.2822,14504,0
+HEQT.US,D,20241023,000000,29.34,29.34,29.0074,29.115,12822,0
+HEQT.US,D,20241024,000000,29.3,29.3,29.1,29.18,13592,0
+HEQT.US,D,20241025,000000,29.28,29.31,29.1343,29.1861,19000,0
+HEQT.US,D,20241028,000000,29.29,29.29,29.2,29.2021,11000,0
+HEQT.US,D,20241029,000000,29.15,29.28,29.15,29.225,33123,0
+HEQT.US,D,20241030,000000,29.3,29.3,29.15,29.2,27567,0
+HEQT.US,D,20241031,000000,29.11,29.11,28.87,28.87,26755,0
+HEQT.US,D,20241101,000000,29,29.0899,28.92,28.94,823312,0
+HEQT.US,D,20241104,000000,28.9,28.99,28.8401,28.9,234324,0
+HEQT.US,D,20241105,000000,28.9287,29.14,28.9287,29.13,46914,0
+HEQT.US,D,20241106,000000,29.4124,29.5899,29.3901,29.56,36685,0
+HEQT.US,D,20241107,000000,29.73,29.73,29.57,29.66,71019,0
+HEQT.US,D,20241108,000000,29.652726,29.75,29.6456,29.71,53046,0
+HEQT.US,D,20241111,000000,29.76,30.01,29.6701,29.705,27498,0
+HEQT.US,D,20241112,000000,29.75,29.8,29.67,29.7,49778,0
+HEQT.US,D,20241113,000000,29.6905,29.75,29.6682,29.73,65206,0
+HEQT.US,D,20241114,000000,29.7,29.73,29.62,29.69,15515,0
+HEQT.US,D,20241115,000000,29.53,29.5385,29.3764,29.42,57718,0
+HEQT.US,D,20241118,000000,29.45,29.5564,29.38,29.51,50589,0
+HEQT.US,D,20241119,000000,29.41,29.62,29.37,29.61,41724,0
+HEQT.US,D,20241120,000000,29.51,29.62,29.43,29.61,78700,0
+HEQT.US,D,20241121,000000,29.5774,29.75,29.5724,29.72,51636,0
+HEQT.US,D,20241122,000000,29.744,29.8,29.63,29.7673,45041,0
+HEQT.US,D,20241125,000000,29.81,29.9485,29.76,29.85,20085,0
+HEQT.US,D,20241126,000000,29.92,29.94,29.85,29.91,35425,0
+HEQT.US,D,20241127,000000,29.92,29.9439,29.8415,29.8847,20032,0
+HEQT.US,D,20241129,000000,29.975,30.0295,29.8,30.0049,11779,0
+HEQT.US,D,20241202,000000,30.0112,30.08,30.0061,30.06,40395,0
+HEQT.US,D,20241203,000000,30.0437,30.08,30.0144,30.08,41521,0
+HEQT.US,D,20241204,000000,30.1,30.17,30.05,30.17,43118,0
+HEQT.US,D,20241205,000000,30.1208,30.1821,30.1,30.16,30704,0
+HEQT.US,D,20241206,000000,30.1701,30.22,30.13,30.14,22228,0
+HEQT.US,D,20241209,000000,30.19,30.21,30.1,30.13,169711,0
+HEQT.US,D,20241210,000000,30.12,30.17,30.0588,30.1,92329,0
+HEQT.US,D,20241211,000000,30.13,30.2418,30.13,30.22,76762,0
+HEQT.US,D,20241212,000000,30.21,30.24,30.12,30.2,34716,0
+HEQT.US,D,20241213,000000,30.16,30.2406,30.0928,30.18,22260,0
+HEQT.US,D,20241216,000000,30.165,30.26,30.15,30.2,32580,0
+HEQT.US,D,20241217,000000,30.145,30.23,30.11,30.16,100300,0
+HEQT.US,D,20241218,000000,30.1,30.22,29.55,29.59,43078,0
+HEQT.US,D,20241219,000000,29.696,29.73,29.53,29.55,126628,0
+HEQT.US,D,20241220,000000,29.47,29.91,29.35,29.7172,23793,0
+HEQT.US,D,20241223,000000,29.67,29.7841,29.55,29.7841,429603,0
+HEQT.US,D,20241224,000000,29.95,30,29.8042,29.9964,28315,0
+HEQT.US,D,20241226,000000,30,30.23,29.9235,30.05,42041,0
+HEQT.US,D,20241227,000000,29.95,30.03,29.65,29.83,165805,0
+HEQT.US,D,20241230,000000,29.52,29.69,29.406548,29.6,41341,0
+HEQT.US,D,20241231,000000,29.71,29.77,29.39,29.48,40505,0
+HEQT.US,D,20250102,000000,29.53,29.67,29.2563,29.45,58345,0
+HEQT.US,D,20250103,000000,29.53,29.72,29.52,29.72,237420,0
+HEQT.US,D,20250106,000000,29.8404,30.02,29.79,29.86,132479,0
+HEQT.US,D,20250107,000000,29.9199,29.94,29.5021,29.61,152423,0
+HEQT.US,D,20250108,000000,29.5408,29.64,29.465,29.63,21504,0
+HEQT.US,D,20250110,000000,29.4,29.53,29.1536,29.2442,52832,0
+HEQT.US,D,20250113,000000,29.0264,29.3,29.0264,29.3,70340,0
+HEQT.US,D,20250114,000000,29.4088,29.4088,29.1556,29.28,21839,0
+HEQT.US,D,20250115,000000,29.64,29.77,29.61,29.74,20885,0
+HEQT.US,D,20250116,000000,29.7753,29.83,29.6749,29.7,28106,0
+HEQT.US,D,20250117,000000,29.8458,29.96,29.8254,29.89,32848,0
+HEQT.US,D,20250121,000000,30,30.07,29.93,30.07,1216977,0
+HEQT.US,D,20250122,000000,30.125,30.1954,30.07,30.17,231087,0
+HEQT.US,D,20250123,000000,30.17,30.3,30.14,30.3,106962,0
+HEQT.US,D,20250124,000000,30.27,30.33,30.18,30.24,355575,0
+HEQT.US,D,20250127,000000,30,30,29.84,29.9387,260047,0
+HEQT.US,D,20250128,000000,29.97,30.16,29.94,30.13,210502,0
+HEQT.US,D,20250129,000000,30.12,30.12,29.9671,30.06,185974,0
+HEQT.US,D,20250130,000000,30.0312,30.21,30.02,30.17,178952,0
+HEQT.US,D,20250131,000000,30.26,30.31,30.04,30.09,109406,0
+HEQT.US,D,20250203,000000,29.75,30.01,29.6681,29.94,141969,0
+HEQT.US,D,20250204,000000,29.91,30.06,29.9,30.06,108687,0
+HEQT.US,D,20250205,000000,30.01,30.17,29.96,30.17,212783,0
+HEQT.US,D,20250206,000000,30.2,30.2699,30.09,30.24,98719,0
+HEQT.US,D,20250207,000000,30.25,30.29,30.02,30.06,175291,0
+HEQT.US,D,20250210,000000,30.14,30.45,30.1,30.215,75855,0
+HEQT.US,D,20250211,000000,30.13,30.23,30.1078,30.23,48777,0
+HEQT.US,D,20250212,000000,30.04,30.185,30,30.17,245581,0
+HEQT.US,D,20250213,000000,30.17,30.38,30.14,30.38,77706,0
+HEQT.US,D,20250214,000000,30.38,30.46,30.36,30.4,57865,0
+HEQT.US,D,20250218,000000,30.43,30.46,30.34,30.46,232562,0
+HEQT.US,D,20250219,000000,30.43,30.53,30.3764,30.52,121454,0
+HEQT.US,D,20250220,000000,30.4232,30.48,30.3101,30.41,118817,0
+HEQT.US,D,20250221,000000,30.3833,30.3833,30.0884,30.11,131935,0
+HEQT.US,D,20250224,000000,30.15,30.18,29.98,30.02,57313,0
+HEQT.US,D,20250225,000000,30.02,30.07,29.795,29.8928,74412,0
+HEQT.US,D,20250226,000000,29.9754,30.08,29.86,29.86,43085,0
+HEQT.US,D,20250227,000000,29.94,30.05,29.53,29.54,51666,0
+HEQT.US,D,20250228,000000,29.5355,29.92,29.53,29.92,127898,0
+HEQT.US,D,20250303,000000,29.9101,30.0103,29.4305,29.48,40505,0
+HEQT.US,D,20250304,000000,29.4,29.56,29.1965,29.34,150347,0
+HEQT.US,D,20250305,000000,29.3134,29.565,29.2021,29.54,209614,0
+HEQT.US,D,20250306,000000,29.257,29.4042,29.12,29.2104,312577,0
+HEQT.US,D,20250307,000000,29.17,29.3,29.01,29.25,346646,0
+HEQT.US,D,20250310,000000,29.05,29.06,28.74,28.78,86646,0
+HEQT.US,D,20250311,000000,28.73,28.86,28.62,28.73,123530,0
+HEQT.US,D,20250312,000000,28.7643,28.94,28.6587,28.81,166400,0
+HEQT.US,D,20250313,000000,28.7,28.72,28.5201,28.61,92722,0
+HEQT.US,D,20250314,000000,28.645,28.8295,28.6095,28.82,245771,0
+HEQT.US,D,20250317,000000,28.83,28.97,28.7611,28.9,140698,0
+HEQT.US,D,20250318,000000,28.79,28.88,28.6601,28.73,104962,0
+HEQT.US,D,20250319,000000,28.74,28.9348,28.74,28.85,42398,0
+HEQT.US,D,20250320,000000,28.79,28.958,28.68,28.79,44511,0
+HEQT.US,D,20250321,000000,28.71,28.81,28.65,28.8,32648,0
+HEQT.US,D,20250324,000000,28.935,29.06,28.935,29.05,94988,0
+HEQT.US,D,20250325,000000,29.05,29.0999,29.0071,29.02,247436,0
+HEQT.US,D,20250326,000000,28.97,28.98,28.7619,28.81,73626,0
+HEQT.US,D,20250327,000000,28.7094,28.8693,28.7094,28.76,139711,0
+HEQT.US,D,20250328,000000,28.75,28.76,28.48,28.48,79251,0
+HEQT.US,D,20250331,000000,28.31,28.6199,28.29,28.575,80569,0
+HEQT.US,D,20250401,000000,28.529,28.65,28.4628,28.6113,49060,0
+HEQT.US,D,20250402,000000,28.599,28.7637,28.58,28.72,140140,0
+HEQT.US,D,20250403,000000,28.28,28.305,28.12,28.18,669071,0
+HEQT.US,D,20250404,000000,27.895,27.91,27.5,27.51,250378,0
+HEQT.US,D,20250407,000000,27.05,27.85,27.0452,27.65,344950,0
+HEQT.US,D,20250408,000000,27.92,27.986,27.175,27.22,213625,0
+HEQT.US,D,20250409,000000,27.33,28.3267,27.16,28.21,439665,0
+HEQT.US,D,20250410,000000,27.9794,28.11,27.5,27.9,564764,0
+HEQT.US,D,20250411,000000,27.81,28.16,27.75,28.1,54056,0
+HEQT.US,D,20250414,000000,28.19,28.2799,28.08,28.1698,66779,0
+HEQT.US,D,20250415,000000,28.271,28.29,28.11,28.23,104327,0
+HEQT.US,D,20250416,000000,28.15,28.15,27.96,28.06,66055,0
+HEQT.US,D,20250417,000000,28.1057,28.18,28.0196,28.09,91573,0
+HEQT.US,D,20250421,000000,28,28.06,27.6901,27.79,292080,0
+HEQT.US,D,20250422,000000,27.9244,28.155,27.9244,28.12,88379,0
+HEQT.US,D,20250423,000000,28.38,28.45,28.2099,28.31,118782,0
+HEQT.US,D,20250424,000000,28.284,28.51,28.27,28.45,206809,0
+HEQT.US,D,20250425,000000,28.415,28.58,28.36,28.58,89789,0
+HEQT.US,D,20250428,000000,28.58,28.68,28.43,28.6,68082,0
+HEQT.US,D,20250429,000000,28.5218,28.665,28.5,28.62,109858,0
+HEQT.US,D,20250430,000000,28.44,28.68,28.436,28.63,211794,0
+HEQT.US,D,20250501,000000,28.7,28.83,28.66,28.73,71244,0
+HEQT.US,D,20250502,000000,28.82,28.94,28.82,28.86,58303,0
+HEQT.US,D,20250505,000000,28.73,28.8659,28.73,28.8,64894,0
+HEQT.US,D,20250506,000000,28.7299,28.8,28.66,28.69,126627,0
+HEQT.US,D,20250507,000000,28.77,28.83,28.65,28.775,195078,0
+HEQT.US,D,20250508,000000,28.805,28.9358,28.78,28.8,130514,0
+HEQT.US,D,20250509,000000,28.8368,28.8775,28.79,28.8275,37767,0
+HEQT.US,D,20250512,000000,29.0909,29.26,29.05,29.2,297853,0
+HEQT.US,D,20250513,000000,29.15,29.35,29.12,29.25,375564,0
+HEQT.US,D,20250514,000000,29.3063,29.33,29.24,29.3213,193906,0
+HEQT.US,D,20250515,000000,29.25,29.4099,29.2211,29.39,90592,0
+HEQT.US,D,20250516,000000,29.39,29.46,29.35,29.46,59909,0
+HEQT.US,D,20250519,000000,29.37,29.49,29.36,29.49,1374652,0
+HEQT.US,D,20250520,000000,29.42,29.5,29.37,29.41,123700,0
+HEQT.US,D,20250521,000000,29.38,29.44,29.215,29.24,229286,0
+HEQT.US,D,20250522,000000,29.17,29.355,29.17,29.28,70189,0
+HEQT.US,D,20250523,000000,29,29.22,28.95,29.1,569160,0
+HEQT.US,D,20250527,000000,29.26,29.4541,29.26,29.41,303072,0
+HEQT.US,D,20250528,000000,29.4348,29.45,29.35,29.35,102953,0
+HEQT.US,D,20250529,000000,29.42,29.47,29.365,29.46,137237,0
+HEQT.US,D,20250530,000000,29.37,29.4856,29.3,29.48,670726,0
+HEQT.US,D,20250602,000000,29.435,29.64,29.3001,29.5,45100,0
+HEQT.US,D,20250603,000000,29.59,29.61,29.52,29.56,96085,0
+HEQT.US,D,20250604,000000,29.5704,29.65,29.5704,29.58,81397,0
+HEQT.US,D,20250605,000000,29.64,29.7,29.5,29.56,59670,0
+HEQT.US,D,20250606,000000,29.64,29.71,29.64,29.71,58455,0
+HEQT.US,D,20250609,000000,29.695,29.7318,29.66,29.68,58587,0
+HEQT.US,D,20250610,000000,29.725,29.78,29.66,29.75,205924,0
+HEQT.US,D,20250611,000000,29.77,29.87,29.7,29.7,92530,0
+HEQT.US,D,20250612,000000,29.7401,29.8099,29.71,29.71,23433,0
+HEQT.US,D,20250613,000000,29.715,29.78,29.5,29.74,44400,0
+HEQT.US,D,20250616,000000,29.73,29.8297,29.71,29.73,35089,0
+HEQT.US,D,20250617,000000,29.7,29.8,29.69,29.73,226979,0
+HEQT.US,D,20250618,000000,29.73,29.83,29.71,29.83,105861,0
+HEQT.US,D,20250620,000000,29.805,29.8099,29.6942,29.74,97162,0
+HEQT.US,D,20250623,000000,29.82,29.8768,29.7,29.79,82497,0
+HEQT.US,D,20250624,000000,29.965,30.022408,29.86,29.99,106454,0
+HEQT.US,D,20250625,000000,29.8537,29.9301,29.83,29.93,39591,0
+HEQT.US,D,20250626,000000,29.9338,29.9945,29.88,29.95,150710,0
+HEQT.US,D,20250627,000000,30.01,30.05,29.97,30,42697,0
+HEQT.US,D,20250630,000000,30.055,30.13,29.99,30.05,51149,0
+HEQT.US,D,20250701,000000,30.0455,30.11,30.02,30.02,212928,0
+HEQT.US,D,20250702,000000,30.0799,30.13,29.84,30.09,148966,0
+HEQT.US,D,20250703,000000,30.15,30.2062,30.01,30.17,50510,0
+HEQT.US,D,20250707,000000,30.17,30.31,30.08,30.12,199153,0
+HEQT.US,D,20250708,000000,30.14,30.19,30.08,30.19,132844,0
+HEQT.US,D,20250709,000000,30.1742,30.23,30.15,30.18,62604,0
+HEQT.US,D,20250710,000000,30.1986,30.25,30.13,30.18,120736,0
+HEQT.US,D,20250711,000000,30.1765,30.2499,30.14,30.15,30836,0
+HEQT.US,D,20250714,000000,30.204,30.25,30.14,30.24,48215,0
+HEQT.US,D,20250715,000000,30.23,30.29,30.17,30.17,90678,0
+HEQT.US,D,20250716,000000,30.19,30.31,30.14,30.26,659446,0
+HEQT.US,D,20250717,000000,30.2705,30.32,30.2501,30.29,61921,0
+HEQT.US,D,20250718,000000,30.34,30.34,30.24,30.25,355885,0
+HEQT.US,D,20250721,000000,30.2768,30.38,30.2768,30.32,135479,0
+HEQT.US,D,20250722,000000,30.3,30.35,30.24,30.35,87907,0
+HEQT.US,D,20250723,000000,30.42,30.45,30.35,30.4,42186,0
+HEQT.US,D,20250724,000000,30.42,30.48,30.27,30.43,274302,0
+HEQT.US,D,20250725,000000,30.46,30.5,30.42,30.47,584051,0
+HEQT.US,D,20250728,000000,30.495,30.51,30.46,30.48,42610,0
+HEQT.US,D,20250729,000000,30.539,30.59,30.45,30.48,59549,0
+HEQT.US,D,20250730,000000,30.49,30.59,30.41,30.475,78757,0
+HEQT.US,D,20250731,000000,30.5812,30.5812,30.4067,30.44,61268,0
+HEQT.US,D,20250801,000000,30.2508,30.33,30.16,30.233,76185,0
+HEQT.US,D,20250804,000000,30.37,30.46,30.3,30.43,64393,0
+HEQT.US,D,20250805,000000,30.47,30.5,30.39,30.42,37252,0
+HEQT.US,D,20250806,000000,30.43,30.53,30.4166,30.502,137894,0
+HEQT.US,D,20250807,000000,30.55,30.56,30.44,30.52,29614,0
+HEQT.US,D,20250808,000000,30.5273,30.6,30.5273,30.5846,43350,0
+HEQT.US,D,20250811,000000,30.58,30.61,30.53,30.56,40976,0
+HEQT.US,D,20250812,000000,30.75,30.75,30.61,30.65,52225,0
+HEQT.US,D,20250813,000000,30.705,30.7341,30.65,30.6909,100620,0
+HEQT.US,D,20250814,000000,30.7032,30.75,30.69,30.75,57015,0
+HEQT.US,D,20250815,000000,30.8,30.9,30.67,30.74,228322,0
+HEQT.US,D,20250818,000000,30.6501,30.7214,30.65,30.693,52412,0
+HEQT.US,D,20250819,000000,30.6999,30.72,30.61,30.623,45362,0
+HEQT.US,D,20250820,000000,30.53,30.66,30.4701,30.62,26422,0
+HEQT.US,D,20250821,000000,30.54,30.5982,30.49,30.535,42078,0
+HEQT.US,D,20250822,000000,30.62,30.8,30.61,30.79,223142,0
+HEQT.US,D,20250825,000000,30.722,30.8,30.45,30.71,52294,0
+HEQT.US,D,20250826,000000,30.74,30.79,30.7,30.75,40184,0
+HEQT.US,D,20250827,000000,30.765,30.85,30.765,30.835,60857,0
+HEQT.US,D,20250828,000000,30.87,30.88,30.81,30.873,37252,0
+HEQT.US,D,20250829,000000,30.86,30.86,30.7605,30.77,198975,0
+HEQT.US,D,20250902,000000,30.6799,30.74,30.52,30.72,31615,0
+HEQT.US,D,20250903,000000,30.78,30.8231,30.69,30.81,42792,0
+HEQT.US,D,20250904,000000,30.77,30.93,30.71,30.87,123935,0
+HEQT.US,D,20250905,000000,31,31,30.7808,30.85,29596,0
+HEQT.US,D,20250908,000000,30.87,30.9565,30.85,30.95,36477,0
+HEQT.US,D,20250909,000000,30.95,31,30.8901,30.99,68603,0
+HEQT.US,D,20250910,000000,31.005,31.0693,30.9601,30.98,69726,0
+HEQT.US,D,20250911,000000,31,31.11,30.96,31.06,17479,0
+HEQT.US,D,20250912,000000,31.07,31.13,31.05,31.07,45328,0
+HEQT.US,D,20250915,000000,31.17,31.21,31.09,31.1,25322,0
+HEQT.US,D,20250916,000000,31.12,31.1749,31.09,31.09,94257,0
+HEQT.US,D,20250917,000000,31.13,31.16,31.01,31.08,151565,0
+HEQT.US,D,20250918,000000,31.15,31.2194,31.12,31.14,96979,0
+HEQT.US,D,20250919,000000,31.171,31.22,31.16,31.18,49817,0
+HEQT.US,D,20250922,000000,31.19,31.31,31.15,31.2675,40981,0
+HEQT.US,D,20250923,000000,31.27,31.275,31.12,31.17,87954,0
+HEQT.US,D,20250924,000000,31.2156,31.23,31.13,31.16,41919,0
+HEQT.US,D,20250925,000000,30.9401,31.0399,30.92,30.99,45153,0
+HEQT.US,D,20250926,000000,31.12,31.13,30.85,31.1,30190,0
+HEQT.US,D,20250929,000000,31.185,31.21,31.14,31.18,42068,0
+HEQT.US,D,20250930,000000,31.16,31.237,31.1394,31.237,44265,0
+HEQT.US,D,20251001,000000,31.21,31.2939,31.19,31.2821,58549,0
+HEQT.US,D,20251002,000000,31.2612,31.3,31.22,31.26,118082,0
+HEQT.US,D,20251003,000000,31.33,31.36,31.23,31.293,88804,0
+HEQT.US,D,20251006,000000,31.3498,31.42,31.33,31.33,33792,0
+HEQT.US,D,20251007,000000,31.37,31.3765,31.28,31.292,28562,0
+HEQT.US,D,20251008,000000,31.31,31.3996,31.31,31.37,33545,0
+HEQT.US,D,20251009,000000,31.418,31.51,31.34,31.3671,54079,0
+HEQT.US,D,20251010,000000,31.42,31.45,30.95,30.98,127377,0
+HEQT.US,D,20251013,000000,31.13,31.28,31.13,31.24,44516,0
+HEQT.US,D,20251014,000000,31.085,31.32,31,31.2,37817,0
+HEQT.US,D,20251015,000000,31.3373,31.39,31.17,31.28,70167,0
+HEQT.US,D,20251016,000000,31.3316,31.36,31.1301,31.19,75126,0
+HEQT.US,D,20251017,000000,31.2399,31.35,31.1301,31.3096,31291,0
+HEQT.US,D,20251020,000000,31.4553,31.54,31.4553,31.493,34282,0
+HEQT.US,D,20251021,000000,31.49,31.56,31.19,31.5,59207,0
+HEQT.US,D,20251022,000000,31.505,31.5246,31.32,31.48,33203,0
+HEQT.US,D,20251023,000000,31.4326,31.58,31.4326,31.53,70219,0
+HEQT.US,D,20251024,000000,31.6668,31.7099,31.65,31.66,32763,0
+HEQT.US,D,20251027,000000,31.77,31.86,31.77,31.82,93203,0
+HEQT.US,D,20251028,000000,31.9,31.94,31.79,31.85,46842,0
+HEQT.US,D,20251029,000000,31.87,31.87,31.77,31.81,40970,0
+HEQT.US,D,20251030,000000,31.765,31.82,31.64,31.68,642377,0
+HEQT.US,D,20251031,000000,31.82,31.82,31.69,31.77,37362,0
+HEQT.US,D,20251103,000000,31.78,31.9721,31.7101,31.78,52449,0
+HEQT.US,D,20251104,000000,31.6482,31.7444,31.61,31.68,54668,0
+HEQT.US,D,20251105,000000,31.67,31.7872,31.57,31.7,35284,0
+HEQT.US,D,20251106,000000,31.7397,31.7397,31.5,31.55,198428,0
+HEQT.US,D,20251107,000000,31.459,31.5601,31.29,31.5601,48319,0
+HEQT.US,D,20251110,000000,31.7,31.835,31.455,31.77,213472,0
+HEQT.US,D,20251111,000000,31.8,31.89,31.79,31.8802,20387,0
+HEQT.US,D,20251112,000000,31.8701,31.91,31.83,31.83,39208,0
+HEQT.US,D,20251113,000000,31.79,31.83,31.575,31.62,26345,0
+HEQT.US,D,20251114,000000,31.395,31.73,31.395,31.6101,29437,0
+HEQT.US,D,20251117,000000,31.665,31.6799,31.37,31.45,51821,0
+HEQT.US,D,20251118,000000,31.36,31.44,31.16,31.27,236738,0
+HEQT.US,D,20251119,000000,31.305,31.54,31.19,31.36,90170,0
+HEQT.US,D,20251120,000000,31.78,31.806,30.98,31.06,76034,0
+HEQT.US,D,20251121,000000,31.06,31.36,30.72,31.18,132655,0
+HEQT.US,D,20251124,000000,31.35,31.5299,31.29,31.52,81989,0
+HEQT.US,D,20251125,000000,31.44,31.7001,31.42,31.6854,41953,0
+HEQT.US,D,20251126,000000,31.7982,31.8699,31.73,31.8207,52749,0
+HEQT.US,D,20251128,000000,31.84,31.92,31.83,31.915,10691,0
+HEQT.US,D,20251201,000000,31.81,31.92,31.72,31.84,147565,0
+HEQT.US,D,20251202,000000,31.9589,31.9589,31.81,31.8817,27029,0
+HEQT.US,D,20251203,000000,31.85,31.99,31.85,31.94,91288,0
+HEQT.US,D,20251204,000000,31.95,31.99,31.9,31.98,65020,0
+HEQT.US,D,20251205,000000,32.03,32.09,32,32,80516,0
+HEQT.US,D,20251208,000000,32.02,32.12,31.93,31.965,55760,0
+HEQT.US,D,20251209,000000,32,32.3,31.95,31.97,29326,0
+HEQT.US,D,20251210,000000,31.97,32.16,31.945,32.09,22401,0
+HEQT.US,D,20251211,000000,32.01,32.1775,32.01,32.163,36101,0
+HEQT.US,D,20251212,000000,32.1347,32.1347,31.9301,32.01,53570,0
+HEQT.US,D,20251215,000000,32.07,32.19,31.93,32,55233,0
+HEQT.US,D,20251216,000000,31.98,32.18,31.8209,31.94,28997,0
+HEQT.US,D,20251217,000000,31.95,31.96,31.69,31.69,53912,0
+HEQT.US,D,20251218,000000,31.88,32.01,31.8286,31.9,60937,0
+HEQT.US,D,20251219,000000,31.96,32.06,31.92,32.02,61071,0
+HEQT.US,D,20251222,000000,32.13,32.19,32.12,32.18,41527,0
+HEQT.US,D,20251223,000000,32.0892,32.1499,32.05,32.13,108338,0
+HEQT.US,D,20251224,000000,32.1692,32.21,32.1475,32.2,24921,0
+HEQT.US,D,20251226,000000,32.1937,32.2288,32.17,32.2009,30319,0
+HEQT.US,D,20251229,000000,32.1592,32.179,32.07,32.14,39524,0
+HEQT.US,D,20251230,000000,32.14,32.1799,32.05,32.147,84587,0
+HEQT.US,D,20251231,000000,32.15,32.23,32.03,32.05,60188,0
+HEQT.US,D,20260102,000000,32.09,32.15,31.97,32.04,53611,0
+HEQT.US,D,20260105,000000,32.162,32.23,32.1,32.22,46269,0
+HEQT.US,D,20260106,000000,32.2299,32.31,32.22,32.28,81861,0
+HEQT.US,D,20260107,000000,32.31,32.36,32.244,32.3,64628,0
+HEQT.US,D,20260108,000000,32.2456,32.42,32.23,32.26,531988,0
+HEQT.US,D,20260109,000000,32.3099,32.414,32.25,32.3968,54607,0
+HEQT.US,D,20260112,000000,32.37,32.43,32.24,32.4124,41227,0
+HEQT.US,D,20260113,000000,32.4284,32.4284,32.35,32.3799,42323,0
+HEQT.US,D,20260114,000000,32.325,32.3299,32.21,32.31,56593,0
+HEQT.US,D,20260115,000000,32.42,32.46,32.38,32.3851,53404,0
+HEQT.US,D,20260116,000000,32.445,32.445,32.37,32.37,44821,0
+HEQT.US,D,20260120,000000,32.167,32.34,32.02,32.0266,40277,0
+HEQT.US,D,20260121,000000,32.09,32.32,32.02,32.22,68323,0
+HEQT.US,D,20260122,000000,32.3058,32.3999,32.28,32.32,33791,0
+HEQT.US,D,20260123,000000,32.32,32.65,32.32,32.42,22770,0
+HEQT.US,D,20260126,000000,32.4799,32.49,32.43,32.43,270008,0
+HEQT.US,D,20260127,000000,32.4972,32.54,32.4701,32.49,40165,0
+HEQT.US,D,20260128,000000,32.5824,32.5824,32.49,32.5214,53036,0
+HEQT.US,D,20260129,000000,32.53,32.57,32.28,32.46,100373,0
+HEQT.US,D,20260130,000000,32.465,32.505,32.355,32.4499,52376,0
+HEQT.US,D,20260202,000000,32.44,32.59,32.44,32.54,70392,0
+HEQT.US,D,20260203,000000,32.575,32.575,32.2601,32.36,226904,0
+HEQT.US,D,20260204,000000,32.385,32.44,32.23,32.3,53769,0
+HEQT.US,D,20260205,000000,32.2,32.235,32.05,32.05,26737,0
+HEQT.US,D,20260206,000000,32.3,32.485,32.14,32.44,30874,0
+HEQT.US,D,20260209,000000,32.4787,32.62,32.45,32.5811,67710,0
+HEQT.US,D,20260210,000000,32.59,32.64,32.5378,32.5378,213066,0
+HEQT.US,D,20260211,000000,32.64,32.78,32.45,32.567,40324,0
+HEQT.US,D,20260212,000000,32.6471,32.6471,32.21,32.21,67566,0
+HEQT.US,D,20260213,000000,32.22,32.4,32.2,32.25,60978,0
+HEQT.US,D,20260217,000000,32.27,32.37,32.08,32.3,52101,0
+HEQT.US,D,20260218,000000,32.3764,32.53,32.3764,32.43,361761,0
diff --git a/daily/us/nyse etfs/1/iagg.us.txt b/daily/us/nyse etfs/1/iagg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7fbd3c7bce12e8839284950aba6aef5f3233b622
--- /dev/null
+++ b/daily/us/nyse etfs/1/iagg.us.txt	
@@ -0,0 +1,2574 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IAGG.US,D,20151116,000000,45.212,45.212,45.212,45.212,222,0
+IAGG.US,D,20151117,000000,45.241,45.25,45.241,45.25,3431,0
+IAGG.US,D,20151119,000000,45.25,45.25,45.25,45.25,3323,0
+IAGG.US,D,20151120,000000,45.451,45.451,45.397,45.397,1778,0
+IAGG.US,D,20151124,000000,45.514,45.667,45.461,45.504,39115,0
+IAGG.US,D,20151125,000000,45.575,45.583,45.522,45.575,51967,0
+IAGG.US,D,20151127,000000,45.631,45.712,45.35,45.56,546164,0
+IAGG.US,D,20151130,000000,45.657,45.657,45.56,45.566,19389,0
+IAGG.US,D,20151201,000000,45.541,45.621,45.504,45.504,19945,0
+IAGG.US,D,20151202,000000,45.583,45.631,45.583,45.631,5318,0
+IAGG.US,D,20151203,000000,45.479,45.479,45.285,45.285,71616,0
+IAGG.US,D,20151204,000000,45.16,45.16,45.151,45.16,3431,0
+IAGG.US,D,20151207,000000,45.221,45.231,45.221,45.231,10301,0
+IAGG.US,D,20151208,000000,45.231,45.231,45.231,45.231,10,0
+IAGG.US,D,20151209,000000,45.432,45.432,45.432,45.432,661,0
+IAGG.US,D,20151210,000000,45.397,45.935,45.142,45.259,16289,0
+IAGG.US,D,20151211,000000,45.479,45.479,45.424,45.461,1670,0
+IAGG.US,D,20151214,000000,45.397,45.397,45.322,45.341,1234,0
+IAGG.US,D,20151216,000000,45.221,45.221,45.221,45.221,661,0
+IAGG.US,D,20151217,000000,45.221,45.221,45.221,45.221,103,0
+IAGG.US,D,20151218,000000,45.451,45.451,45.432,45.432,884,0
+IAGG.US,D,20151221,000000,45.36,45.432,45.332,45.432,991,0
+IAGG.US,D,20151222,000000,45.432,45.432,45.432,45.432,20,0
+IAGG.US,D,20151223,000000,45.259,45.259,45.241,45.25,1999,0
+IAGG.US,D,20151224,000000,45.268,45.268,45.266,45.266,333,0
+IAGG.US,D,20151228,000000,45.292,45.338,45.292,45.338,438,0
+IAGG.US,D,20151229,000000,45.292,45.292,45.266,45.274,2286,0
+IAGG.US,D,20151230,000000,45.247,45.266,45.238,45.247,3115,0
+IAGG.US,D,20151231,000000,45.301,45.311,45.225,45.311,6495,0
+IAGG.US,D,20160104,000000,45.394,45.41,45.351,45.394,1104,0
+IAGG.US,D,20160105,000000,45.468,45.468,45.468,45.468,2515,0
+IAGG.US,D,20160106,000000,45.535,45.539,45.464,45.464,2424,0
+IAGG.US,D,20160107,000000,45.495,45.495,45.486,45.486,3203,0
+IAGG.US,D,20160108,000000,45.545,45.558,45.438,45.469,10714,0
+IAGG.US,D,20160111,000000,45.338,45.468,45.338,45.467,2799,0
+IAGG.US,D,20160112,000000,45.438,45.52,45.43,45.52,1814,0
+IAGG.US,D,20160113,000000,45.553,45.556,45.553,45.556,1032,0
+IAGG.US,D,20160114,000000,45.783,45.793,45.783,45.783,2548,0
+IAGG.US,D,20160115,000000,45.849,45.868,45.849,45.868,1106,0
+IAGG.US,D,20160120,000000,45.842,45.842,45.734,45.734,1966,0
+IAGG.US,D,20160121,000000,45.738,45.913,45.738,45.885,1846,0
+IAGG.US,D,20160122,000000,45.806,45.815,45.806,45.815,355,0
+IAGG.US,D,20160125,000000,45.824,45.824,45.824,45.824,290,0
+IAGG.US,D,20160127,000000,45.9,45.913,45.797,45.913,2560,0
+IAGG.US,D,20160128,000000,45.973,46.177,45.973,46.157,56057,0
+IAGG.US,D,20160129,000000,46.167,46.196,46.138,46.138,5533,0
+IAGG.US,D,20160201,000000,46.297,46.297,45.877,45.905,100956,0
+IAGG.US,D,20160202,000000,45.876,46.089,45.824,45.877,3346,0
+IAGG.US,D,20160203,000000,46.089,46.205,45.885,45.885,159600,0
+IAGG.US,D,20160204,000000,45.968,46.025,45.773,46.025,33444,0
+IAGG.US,D,20160205,000000,46.005,46.025,45.943,45.953,6034,0
+IAGG.US,D,20160208,000000,46.079,46.107,45.996,46.107,3589,0
+IAGG.US,D,20160209,000000,46.025,46.025,46.025,46.025,130,0
+IAGG.US,D,20160210,000000,45.996,46.045,45.959,45.976,6112,0
+IAGG.US,D,20160211,000000,46.138,46.138,46.131,46.131,453,0
+IAGG.US,D,20160212,000000,45.973,46.019,45.832,45.832,1499,0
+IAGG.US,D,20160216,000000,45.986,45.986,45.953,45.976,4120,0
+IAGG.US,D,20160217,000000,46.005,46.025,45.933,46.025,5069,0
+IAGG.US,D,20160218,000000,46.06,46.147,46.015,46.107,4798,0
+IAGG.US,D,20160219,000000,46.095,46.196,46.095,46.164,5109,0
+IAGG.US,D,20160222,000000,46.225,46.225,46.097,46.187,3966,0
+IAGG.US,D,20160223,000000,46.097,46.297,46.089,46.131,54777,0
+IAGG.US,D,20160224,000000,46.261,46.27,46.157,46.157,7698,0
+IAGG.US,D,20160225,000000,46.225,46.27,46.177,46.232,10419,0
+IAGG.US,D,20160226,000000,46.248,46.261,46.187,46.261,7129,0
+IAGG.US,D,20160229,000000,46.354,46.362,46.354,46.354,7372,0
+IAGG.US,D,20160301,000000,46.386,46.386,46.34,46.34,15396,0
+IAGG.US,D,20160302,000000,46.229,46.229,46.182,46.205,4569,0
+IAGG.US,D,20160303,000000,46.237,46.421,46.2,46.317,28802,0
+IAGG.US,D,20160304,000000,46.275,46.287,46.232,46.232,1609,0
+IAGG.US,D,20160307,000000,46.312,46.312,46.22,46.22,11229,0
+IAGG.US,D,20160308,000000,46.429,46.435,46.367,46.435,9412,0
+IAGG.US,D,20160309,000000,46.312,46.312,46.256,46.256,1560,0
+IAGG.US,D,20160310,000000,46.404,46.404,46.107,46.136,15169,0
+IAGG.US,D,20160311,000000,46.358,46.358,46.292,46.349,2327,0
+IAGG.US,D,20160314,000000,46.471,46.471,46.229,46.372,4967,0
+IAGG.US,D,20160315,000000,46.386,46.386,46.386,46.386,1491,0
+IAGG.US,D,20160316,000000,46.386,46.386,46.367,46.386,1212,0
+IAGG.US,D,20160317,000000,46.429,46.436,46.412,46.421,12337,0
+IAGG.US,D,20160318,000000,46.524,46.524,46.524,46.524,7675,0
+IAGG.US,D,20160321,000000,46.639,46.639,46.638,46.638,1132,0
+IAGG.US,D,20160322,000000,46.693,46.693,46.693,46.693,684,0
+IAGG.US,D,20160323,000000,46.524,46.524,46.524,46.524,189,0
+IAGG.US,D,20160324,000000,46.727,46.736,46.65,46.693,12771,0
+IAGG.US,D,20160328,000000,46.693,46.702,46.65,46.65,2233,0
+IAGG.US,D,20160329,000000,46.772,46.903,46.702,46.798,891,0
+IAGG.US,D,20160330,000000,46.808,46.818,46.741,46.818,27198,0
+IAGG.US,D,20160331,000000,46.808,46.845,46.744,46.778,25931,0
+IAGG.US,D,20160401,000000,46.804,46.839,46.741,46.741,1060,0
+IAGG.US,D,20160404,000000,46.813,46.83,46.784,46.83,4331,0
+IAGG.US,D,20160405,000000,46.924,46.924,46.924,46.924,387,0
+IAGG.US,D,20160406,000000,46.86,46.87,46.83,46.87,11820,0
+IAGG.US,D,20160407,000000,46.777,46.898,46.777,46.898,642,0
+IAGG.US,D,20160408,000000,46.888,46.903,46.888,46.903,311,0
+IAGG.US,D,20160411,000000,46.823,46.84,46.803,46.83,3394,0
+IAGG.US,D,20160412,000000,46.777,46.777,46.707,46.757,6339,0
+IAGG.US,D,20160413,000000,46.786,46.865,46.757,46.807,8145,0
+IAGG.US,D,20160414,000000,46.712,46.786,46.698,46.698,6341,0
+IAGG.US,D,20160415,000000,46.82,46.85,46.79,46.79,2786,0
+IAGG.US,D,20160418,000000,46.813,46.813,46.757,46.794,2773,0
+IAGG.US,D,20160419,000000,46.755,46.767,46.741,46.767,4151,0
+IAGG.US,D,20160420,000000,46.83,46.84,46.741,46.77,8924,0
+IAGG.US,D,20160421,000000,46.661,46.688,46.604,46.604,15289,0
+IAGG.US,D,20160422,000000,46.586,46.688,46.586,46.688,7875,0
+IAGG.US,D,20160425,000000,46.576,46.576,46.534,46.576,2643,0
+IAGG.US,D,20160426,000000,46.576,46.576,46.501,46.529,9942,0
+IAGG.US,D,20160427,000000,46.576,46.595,46.536,46.595,5270,0
+IAGG.US,D,20160428,000000,46.643,46.661,46.604,46.661,5331,0
+IAGG.US,D,20160429,000000,46.614,46.652,46.593,46.652,4373,0
+IAGG.US,D,20160502,000000,47.324,47.324,46.58,46.683,4656,0
+IAGG.US,D,20160503,000000,46.834,46.834,46.726,46.78,9717,0
+IAGG.US,D,20160504,000000,46.807,46.817,46.771,46.805,9575,0
+IAGG.US,D,20160505,000000,46.825,46.864,46.825,46.864,7539,0
+IAGG.US,D,20160506,000000,46.887,46.921,46.887,46.916,2325,0
+IAGG.US,D,20160509,000000,46.912,46.912,46.802,46.802,915,0
+IAGG.US,D,20160510,000000,46.912,46.918,46.884,46.912,7011,0
+IAGG.US,D,20160511,000000,46.902,46.939,46.812,46.939,7425,0
+IAGG.US,D,20160512,000000,46.872,46.872,46.864,46.864,1812,0
+IAGG.US,D,20160513,000000,46.892,46.957,46.892,46.948,7541,0
+IAGG.US,D,20160516,000000,46.902,46.912,46.834,46.902,6628,0
+IAGG.US,D,20160517,000000,46.902,46.966,46.825,46.825,28535,0
+IAGG.US,D,20160518,000000,46.872,46.872,46.719,46.719,6848,0
+IAGG.US,D,20160519,000000,46.864,46.872,46.806,46.864,12534,0
+IAGG.US,D,20160520,000000,46.701,46.892,46.701,46.744,1538,0
+IAGG.US,D,20160523,000000,46.71,46.872,46.71,46.812,4155,0
+IAGG.US,D,20160524,000000,46.864,46.912,46.735,46.807,5977,0
+IAGG.US,D,20160525,000000,46.938,46.975,46.876,46.948,446936,0
+IAGG.US,D,20160526,000000,46.844,47.046,46.844,47.003,7108,0
+IAGG.US,D,20160527,000000,47.07,47.095,46.957,47.087,3753,0
+IAGG.US,D,20160531,000000,46.966,47.087,46.897,47.087,10916,0
+IAGG.US,D,20160601,000000,47.122,47.131,47.036,47.036,4399,0
+IAGG.US,D,20160602,000000,47.103,47.183,47.009,47.174,7034,0
+IAGG.US,D,20160603,000000,47.277,47.322,47.183,47.313,6566,0
+IAGG.US,D,20160606,000000,47.277,47.614,47.165,47.203,5741,0
+IAGG.US,D,20160607,000000,47.304,47.347,47.255,47.313,9960,0
+IAGG.US,D,20160608,000000,47.366,47.394,47.313,47.394,21640,0
+IAGG.US,D,20160609,000000,47.475,47.475,47.381,47.449,8768,0
+IAGG.US,D,20160610,000000,47.512,47.512,47.347,47.431,4203,0
+IAGG.US,D,20160613,000000,47.484,47.484,47.42,47.449,2732,0
+IAGG.US,D,20160614,000000,47.512,47.512,47.33,47.33,4152,0
+IAGG.US,D,20160615,000000,47.556,47.602,47.475,47.502,2860,0
+IAGG.US,D,20160616,000000,47.546,47.584,47.529,47.546,5357,0
+IAGG.US,D,20160617,000000,47.502,47.512,47.484,47.502,1819,0
+IAGG.US,D,20160620,000000,47.421,47.421,47.349,47.413,3372,0
+IAGG.US,D,20160621,000000,47.334,47.366,47.324,47.366,1611,0
+IAGG.US,D,20160622,000000,47.257,47.384,47.257,47.384,3805,0
+IAGG.US,D,20160623,000000,47.295,47.298,47.165,47.165,2955,0
+IAGG.US,D,20160624,000000,47.565,47.574,47.458,47.502,11984,0
+IAGG.US,D,20160627,000000,47.783,47.846,47.709,47.846,4384,0
+IAGG.US,D,20160628,000000,47.874,47.953,47.874,47.953,3597,0
+IAGG.US,D,20160629,000000,47.971,47.981,47.879,47.9,52772,0
+IAGG.US,D,20160630,000000,48,48.158,48,48.048,12175,0
+IAGG.US,D,20160701,000000,48.183,48.219,48.092,48.183,4837,0
+IAGG.US,D,20160705,000000,48.301,48.301,48.288,48.298,2276,0
+IAGG.US,D,20160706,000000,48.355,48.355,48.304,48.355,5751,0
+IAGG.US,D,20160707,000000,48.272,48.32,48.247,48.247,6500,0
+IAGG.US,D,20160708,000000,48.355,48.426,48.355,48.425,9046,0
+IAGG.US,D,20160711,000000,48.355,48.383,48.346,48.346,4057,0
+IAGG.US,D,20160712,000000,48.301,48.301,48.149,48.254,7921,0
+IAGG.US,D,20160713,000000,48.329,48.355,48.272,48.346,5544,0
+IAGG.US,D,20160714,000000,48.228,48.279,48.219,48.272,1897,0
+IAGG.US,D,20160715,000000,48.199,48.199,48.104,48.104,1983,0
+IAGG.US,D,20160718,000000,48.173,48.199,48.14,48.199,5293,0
+IAGG.US,D,20160719,000000,48.192,48.209,48.143,48.209,8459,0
+IAGG.US,D,20160720,000000,48.183,48.183,48.104,48.165,8416,0
+IAGG.US,D,20160721,000000,48.076,48.162,47.97,48.162,1568,0
+IAGG.US,D,20160722,000000,48.108,48.245,48.08,48.245,2213,0
+IAGG.US,D,20160725,000000,48.228,48.245,48.204,48.206,1272,0
+IAGG.US,D,20160726,000000,48.281,48.281,48.197,48.228,7668,0
+IAGG.US,D,20160727,000000,48.275,48.426,48.275,48.422,2264,0
+IAGG.US,D,20160728,000000,48.374,48.435,48.36,48.41,1903,0
+IAGG.US,D,20160729,000000,48.418,48.471,48.374,48.462,27866,0
+IAGG.US,D,20160801,000000,48.418,48.425,48.337,48.418,7968,0
+IAGG.US,D,20160802,000000,48.236,48.3,48.182,48.253,11757,0
+IAGG.US,D,20160803,000000,48.271,48.31,48.182,48.31,4462052,0
+IAGG.US,D,20160804,000000,48.236,48.413,48.236,48.396,16317,0
+IAGG.US,D,20160805,000000,48.345,48.354,48.325,48.329,9567,0
+IAGG.US,D,20160808,000000,48.413,48.49,48.413,48.478,3390,0
+IAGG.US,D,20160809,000000,48.519,48.623,48.519,48.623,26935,0
+IAGG.US,D,20160810,000000,48.671,48.716,48.651,48.707,13689,0
+IAGG.US,D,20160811,000000,48.739,48.739,48.575,48.614,6289,0
+IAGG.US,D,20160812,000000,48.69,48.716,48.596,48.661,7741,0
+IAGG.US,D,20160815,000000,48.623,48.623,48.509,48.614,4653,0
+IAGG.US,D,20160816,000000,48.623,48.623,48.425,48.534,5381,0
+IAGG.US,D,20160817,000000,48.527,48.614,48.481,48.606,7686,0
+IAGG.US,D,20160818,000000,48.614,48.671,48.551,48.671,10305,0
+IAGG.US,D,20160819,000000,48.561,48.568,48.527,48.568,41505,0
+IAGG.US,D,20160822,000000,48.642,48.661,48.556,48.636,7020,0
+IAGG.US,D,20160823,000000,48.586,48.7,48.561,48.623,7673,0
+IAGG.US,D,20160824,000000,48.707,48.707,48.519,48.671,10868,0
+IAGG.US,D,20160825,000000,48.596,48.661,48.566,48.655,8048,0
+IAGG.US,D,20160826,000000,48.561,48.881,48.519,48.519,11894,0
+IAGG.US,D,20160829,000000,48.716,48.716,48.6,48.683,11058,0
+IAGG.US,D,20160830,000000,48.69,48.707,48.617,48.69,13180,0
+IAGG.US,D,20160831,000000,48.651,48.68,48.519,48.527,13500,0
+IAGG.US,D,20160901,000000,48.508,48.604,48.464,48.584,9669,0
+IAGG.US,D,20160902,000000,48.517,49.152,48.394,48.407,13907,0
+IAGG.US,D,20160906,000000,48.612,48.748,48.563,48.706,5220,0
+IAGG.US,D,20160907,000000,48.733,48.742,48.706,48.733,8814,0
+IAGG.US,D,20160908,000000,48.612,48.64,48.437,48.525,9697,0
+IAGG.US,D,20160909,000000,48.399,48.399,48.317,48.317,7306,0
+IAGG.US,D,20160912,000000,48.189,48.225,48.064,48.197,12001,0
+IAGG.US,D,20160913,000000,48.073,48.099,47.985,48.099,5341,0
+IAGG.US,D,20160914,000000,48.155,48.206,48.055,48.142,12711,0
+IAGG.US,D,20160915,000000,47.977,48.138,47.977,48.138,1961,0
+IAGG.US,D,20160916,000000,48.055,48.1,48.035,48.1,1725,0
+IAGG.US,D,20160919,000000,48.147,48.147,48.088,48.147,5034,0
+IAGG.US,D,20160920,000000,48.211,48.278,48.199,48.278,6779,0
+IAGG.US,D,20160921,000000,48.269,48.352,48.138,48.269,4875,0
+IAGG.US,D,20160922,000000,48.469,48.469,48.352,48.423,5147,0
+IAGG.US,D,20160923,000000,48.498,48.517,48.435,48.508,15122,0
+IAGG.US,D,20160926,000000,48.549,48.604,48.484,48.594,3985,0
+IAGG.US,D,20160927,000000,48.579,48.679,48.508,48.6,27008,0
+IAGG.US,D,20160928,000000,48.649,48.669,48.584,48.621,3255,0
+IAGG.US,D,20160929,000000,48.533,48.577,48.407,48.533,8738,0
+IAGG.US,D,20160930,000000,48.631,48.631,48.525,48.566,3916,0
+IAGG.US,D,20161003,000000,48.557,48.557,48.405,48.524,8490,0
+IAGG.US,D,20161004,000000,48.523,48.523,48.296,48.419,18813,0
+IAGG.US,D,20161005,000000,48.341,48.341,48.149,48.211,11867,0
+IAGG.US,D,20161006,000000,48.176,48.242,48.176,48.199,3481,0
+IAGG.US,D,20161007,000000,48.195,48.224,48.117,48.224,49215,0
+IAGG.US,D,20161010,000000,48.126,48.126,48.056,48.107,20971,0
+IAGG.US,D,20161011,000000,48.126,48.169,48.092,48.162,8303,0
+IAGG.US,D,20161012,000000,48.062,48.081,48.004,48.004,7139,0
+IAGG.US,D,20161013,000000,48.014,48.496,48.014,48.124,18367,0
+IAGG.US,D,20161014,000000,48.062,48.081,47.983,47.983,11703,0
+IAGG.US,D,20161017,000000,48.014,48.062,47.992,48.023,11992,0
+IAGG.US,D,20161018,000000,48.053,48.117,47.939,48.117,4922,0
+IAGG.US,D,20161019,000000,48.107,48.143,47.999,48.117,3137596,0
+IAGG.US,D,20161020,000000,48.145,48.296,48.097,48.296,47860,0
+IAGG.US,D,20161021,000000,48.21,48.254,48.169,48.232,2760,0
+IAGG.US,D,20161024,000000,48.081,48.089,47.931,48.081,36596,0
+IAGG.US,D,20161025,000000,48.043,48.187,47.997,48.062,19088,0
+IAGG.US,D,20161026,000000,47.921,48.215,47.894,47.921,104410,0
+IAGG.US,D,20161027,000000,47.786,47.786,47.674,47.761,37032,0
+IAGG.US,D,20161028,000000,47.713,47.732,47.686,47.723,6389,0
+IAGG.US,D,20161031,000000,47.779,47.858,47.743,47.85,145078,0
+IAGG.US,D,20161101,000000,47.655,47.918,47.655,47.91,162060,0
+IAGG.US,D,20161102,000000,47.954,48.968,47.84,48.006,55927,0
+IAGG.US,D,20161103,000000,47.839,47.965,47.791,47.946,12667,0
+IAGG.US,D,20161104,000000,47.882,48.05,47.865,48.001,21386,0
+IAGG.US,D,20161107,000000,47.964,47.982,47.937,47.964,4755,0
+IAGG.US,D,20161108,000000,47.954,47.964,47.853,47.874,5253,0
+IAGG.US,D,20161109,000000,47.784,47.81,47.588,47.618,6397,0
+IAGG.US,D,20161110,000000,47.357,47.545,47.357,47.476,7287,0
+IAGG.US,D,20161111,000000,47.405,48.175,47.271,47.323,20315,0
+IAGG.US,D,20161114,000000,47.193,47.268,46.991,47.221,28404,0
+IAGG.US,D,20161115,000000,47.202,47.338,47.202,47.323,20590,0
+IAGG.US,D,20161116,000000,47.248,47.338,47.174,47.323,11097,0
+IAGG.US,D,20161117,000000,47.221,47.304,47.156,47.268,18541,0
+IAGG.US,D,20161118,000000,47.331,47.331,47.068,47.068,17388,0
+IAGG.US,D,20161121,000000,47.112,47.304,47.112,47.213,106817,0
+IAGG.US,D,20161122,000000,47.395,47.405,47.238,47.366,11818,0
+IAGG.US,D,20161123,000000,47.112,47.238,46.767,47.225,46983,0
+IAGG.US,D,20161125,000000,47.286,47.286,47.223,47.277,1727,0
+IAGG.US,D,20161128,000000,47.183,47.323,47.183,47.323,111876,0
+IAGG.US,D,20161129,000000,47.348,47.521,47.296,47.405,25909,0
+IAGG.US,D,20161130,000000,47.348,47.348,47.179,47.304,19508,0
+IAGG.US,D,20161201,000000,47.068,47.068,46.785,46.897,9572,0
+IAGG.US,D,20161202,000000,47.068,47.183,47.017,47.139,71007,0
+IAGG.US,D,20161205,000000,46.971,47.093,46.87,47.004,13063,0
+IAGG.US,D,20161206,000000,47.042,47.042,46.924,47.009,3296,0
+IAGG.US,D,20161207,000000,47.068,47.131,46.944,47.035,26503,0
+IAGG.US,D,20161208,000000,46.999,47.009,46.66,46.877,79402,0
+IAGG.US,D,20161209,000000,46.887,46.981,46.756,46.83,27461,0
+IAGG.US,D,20161212,000000,46.785,46.839,46.687,46.839,19451,0
+IAGG.US,D,20161213,000000,46.934,46.981,46.802,46.981,65138,0
+IAGG.US,D,20161214,000000,47.009,47.139,46.916,46.916,29201,0
+IAGG.US,D,20161215,000000,46.907,47.009,46.83,46.839,37058,0
+IAGG.US,D,20161216,000000,47.042,47.068,46.966,47.052,61024,0
+IAGG.US,D,20161219,000000,47.111,47.173,47.026,47.173,33590,0
+IAGG.US,D,20161220,000000,47.121,47.164,47.042,47.139,33919,0
+IAGG.US,D,20161221,000000,47.201,47.229,47.134,47.22,68336,0
+IAGG.US,D,20161222,000000,47.183,47.229,47.092,47.21,50396,0
+IAGG.US,D,20161223,000000,47.285,47.295,47.163,47.163,29695,0
+IAGG.US,D,20161227,000000,47.313,47.331,47.183,47.267,38459,0
+IAGG.US,D,20161228,000000,47.313,47.385,47.238,47.376,56877,0
+IAGG.US,D,20161229,000000,47.331,47.504,47.331,47.422,40769,0
+IAGG.US,D,20161230,000000,47.385,47.422,47.268,47.395,40019,0
+IAGG.US,D,20170103,000000,47.229,47.295,47.067,47.262,34307,0
+IAGG.US,D,20170104,000000,47.229,49.342,47.041,47.083,275233,0
+IAGG.US,D,20170105,000000,47.138,47.354,47.083,47.192,114988,0
+IAGG.US,D,20170106,000000,47.12,47.145,46.942,47.015,56819,0
+IAGG.US,D,20170109,000000,47.958,47.958,47.074,47.2,54384,0
+IAGG.US,D,20170110,000000,47.192,47.201,47.092,47.13,14356,0
+IAGG.US,D,20170111,000000,47.247,47.277,47.145,47.21,45070,0
+IAGG.US,D,20170112,000000,47.257,47.295,47.167,47.22,27303,0
+IAGG.US,D,20170113,000000,47.12,47.228,47.051,47.059,82832,0
+IAGG.US,D,20170117,000000,47.173,47.285,47.102,47.12,38331,0
+IAGG.US,D,20170118,000000,47.173,47.19,46.989,46.989,40452,0
+IAGG.US,D,20170119,000000,47.009,47.051,46.905,46.952,18506,0
+IAGG.US,D,20170120,000000,46.979,47.394,46.809,46.819,78179,0
+IAGG.US,D,20170123,000000,46.923,46.99,46.819,46.973,19841,0
+IAGG.US,D,20170124,000000,46.979,46.989,46.819,46.846,32729,0
+IAGG.US,D,20170125,000000,46.819,46.819,46.694,46.791,21293,0
+IAGG.US,D,20170126,000000,46.737,46.753,46.581,46.738,169069,0
+IAGG.US,D,20170127,000000,46.753,46.773,46.693,46.773,13889,0
+IAGG.US,D,20170130,000000,46.72,46.753,46.591,46.633,36311,0
+IAGG.US,D,20170131,000000,46.753,47.138,46.684,46.82,63371,0
+IAGG.US,D,20170201,000000,46.797,46.862,46.699,46.734,44532,0
+IAGG.US,D,20170202,000000,46.93,46.949,46.77,46.863,33887,0
+IAGG.US,D,20170203,000000,46.93,46.93,46.699,46.726,43917,0
+IAGG.US,D,20170206,000000,46.921,46.93,46.747,46.902,16625,0
+IAGG.US,D,20170207,000000,46.912,46.975,46.77,46.825,15119,0
+IAGG.US,D,20170208,000000,47.056,47.107,46.995,47.08,34200,0
+IAGG.US,D,20170209,000000,47.135,47.143,47.07,47.098,48381,0
+IAGG.US,D,20170210,000000,47.031,47.071,46.93,47.022,53229,0
+IAGG.US,D,20170213,000000,47.038,47.055,46.958,47.048,50194,0
+IAGG.US,D,20170214,000000,47.056,47.056,46.892,46.892,41123,0
+IAGG.US,D,20170215,000000,46.939,46.976,46.879,46.967,22494,0
+IAGG.US,D,20170216,000000,47.03,47.064,46.993,47.064,22534,0
+IAGG.US,D,20170217,000000,47.107,47.143,47.059,47.08,17783,0
+IAGG.US,D,20170221,000000,47.038,47.089,46.986,47.08,17473,0
+IAGG.US,D,20170222,000000,47.151,47.189,47.064,47.189,47238,0
+IAGG.US,D,20170223,000000,47.235,47.254,47.135,47.254,17082,0
+IAGG.US,D,20170224,000000,47.282,47.411,47.282,47.411,18493,0
+IAGG.US,D,20170227,000000,47.411,47.429,47.355,47.355,27420,0
+IAGG.US,D,20170228,000000,47.463,47.473,47.362,47.382,24035,0
+IAGG.US,D,20170301,000000,47.336,47.373,47.235,47.244,39197,0
+IAGG.US,D,20170302,000000,47.282,47.3,47.189,47.274,201740,0
+IAGG.US,D,20170303,000000,47.244,47.282,47.143,47.282,27477,0
+IAGG.US,D,20170306,000000,47.173,47.235,47.17,47.198,12898,0
+IAGG.US,D,20170307,000000,47.244,47.244,47.127,47.17,22687,0
+IAGG.US,D,20170308,000000,47.08,47.117,47.048,47.064,19573,0
+IAGG.US,D,20170309,000000,47.048,47.056,46.93,46.986,7959,0
+IAGG.US,D,20170310,000000,47.004,47.004,46.858,46.887,28935,0
+IAGG.US,D,20170313,000000,46.976,46.986,46.863,46.93,23973,0
+IAGG.US,D,20170314,000000,46.967,47.004,46.912,47.004,16468,0
+IAGG.US,D,20170315,000000,47.056,47.755,47.012,47.189,26615,0
+IAGG.US,D,20170316,000000,47.022,47.024,46.952,46.986,18933,0
+IAGG.US,D,20170317,000000,47.048,47.08,46.995,47.071,35699,0
+IAGG.US,D,20170320,000000,47.208,47.208,46.975,47.098,32454,0
+IAGG.US,D,20170321,000000,47.048,47.117,47.038,47.048,18047,0
+IAGG.US,D,20170322,000000,47.198,47.226,47.18,47.217,31902,0
+IAGG.US,D,20170323,000000,47.274,47.274,47.135,47.208,23198,0
+IAGG.US,D,20170324,000000,47.217,47.264,47.17,47.198,23479,0
+IAGG.US,D,20170327,000000,47.319,47.319,47.18,47.269,269515,0
+IAGG.US,D,20170328,000000,47.31,47.329,47.182,47.235,21494,0
+IAGG.US,D,20170329,000000,47.382,47.402,47.336,47.402,6480,0
+IAGG.US,D,20170330,000000,47.392,47.392,47.312,47.373,23721,0
+IAGG.US,D,20170331,000000,47.377,47.411,47.31,47.355,13802,0
+IAGG.US,D,20170403,000000,47.39,47.492,47.381,47.492,36602,0
+IAGG.US,D,20170404,000000,47.537,47.544,47.427,47.492,22389,0
+IAGG.US,D,20170405,000000,47.5,47.564,47.492,47.564,28036,0
+IAGG.US,D,20170406,000000,47.544,47.554,47.482,47.527,20433,0
+IAGG.US,D,20170407,000000,47.608,47.616,47.492,47.5,136759,0
+IAGG.US,D,20170410,000000,47.554,47.564,47.463,47.564,11735,0
+IAGG.US,D,20170411,000000,47.564,47.604,47.527,47.6,36967,0
+IAGG.US,D,20170412,000000,47.582,47.654,47.564,47.654,23505,0
+IAGG.US,D,20170413,000000,47.663,47.663,47.608,47.644,26490,0
+IAGG.US,D,20170417,000000,47.699,47.699,47.616,47.654,23165,0
+IAGG.US,D,20170418,000000,47.682,47.692,47.654,47.672,26140,0
+IAGG.US,D,20170419,000000,47.709,47.709,47.616,47.688,12027,0
+IAGG.US,D,20170420,000000,47.616,47.635,47.6,47.635,27169,0
+IAGG.US,D,20170421,000000,47.663,47.663,47.579,47.644,39676,0
+IAGG.US,D,20170424,000000,47.582,47.644,47.556,47.633,25755,0
+IAGG.US,D,20170425,000000,47.537,47.554,47.5,47.5,35518,0
+IAGG.US,D,20170426,000000,47.537,47.563,47.484,47.51,15275,0
+IAGG.US,D,20170427,000000,47.557,47.672,47.555,47.672,26089,0
+IAGG.US,D,20170428,000000,47.608,47.663,47.608,47.663,28799,0
+IAGG.US,D,20170501,000000,47.646,47.673,47.529,47.609,51035,0
+IAGG.US,D,20170502,000000,47.609,47.674,47.546,47.674,27568,0
+IAGG.US,D,20170503,000000,47.769,47.769,47.642,47.674,90173,0
+IAGG.US,D,20170504,000000,47.592,47.701,47.584,47.701,66171,0
+IAGG.US,D,20170505,000000,47.646,47.674,47.556,47.665,37302,0
+IAGG.US,D,20170508,000000,47.646,47.646,47.602,47.602,6863,0
+IAGG.US,D,20170509,000000,47.529,47.588,47.437,47.556,34304,0
+IAGG.US,D,20170510,000000,47.52,47.627,47.512,47.529,20299,0
+IAGG.US,D,20170511,000000,47.529,47.574,47.489,47.569,28621,0
+IAGG.US,D,20170512,000000,47.546,47.701,47.546,47.694,32299,0
+IAGG.US,D,20170515,000000,47.637,47.637,47.548,47.627,18394,0
+IAGG.US,D,20170516,000000,47.609,47.646,47.556,47.617,19884,0
+IAGG.US,D,20170517,000000,47.75,47.854,47.674,47.823,24894,0
+IAGG.US,D,20170518,000000,47.832,47.832,47.674,47.75,23418,0
+IAGG.US,D,20170519,000000,47.858,47.885,47.75,47.876,25011,0
+IAGG.US,D,20170522,000000,47.858,47.858,47.711,47.793,21393,0
+IAGG.US,D,20170523,000000,47.813,47.823,47.637,47.637,23007,0
+IAGG.US,D,20170524,000000,47.813,47.85,47.701,47.85,20874,0
+IAGG.US,D,20170525,000000,47.868,47.894,47.817,47.894,10698,0
+IAGG.US,D,20170526,000000,47.94,47.968,47.903,47.968,30911,0
+IAGG.US,D,20170530,000000,47.976,47.996,47.921,47.94,24541,0
+IAGG.US,D,20170531,000000,47.976,48.006,47.875,47.948,37168,0
+IAGG.US,D,20170601,000000,47.758,47.931,47.758,47.931,53289,0
+IAGG.US,D,20170602,000000,47.958,47.976,47.85,47.968,33740,0
+IAGG.US,D,20170605,000000,47.913,47.948,47.894,47.948,51526,0
+IAGG.US,D,20170606,000000,48.035,48.045,47.948,48.035,25351,0
+IAGG.US,D,20170607,000000,48.025,48.025,47.958,48.015,20979,0
+IAGG.US,D,20170608,000000,48.045,48.055,47.958,48.045,38482,0
+IAGG.US,D,20170609,000000,48.045,48.091,47.998,48.091,25530,0
+IAGG.US,D,20170612,000000,48.129,48.164,48.065,48.129,31859,0
+IAGG.US,D,20170613,000000,48.064,48.1,48.035,48.1,27019,0
+IAGG.US,D,20170614,000000,48.182,48.246,48.11,48.11,41150,0
+IAGG.US,D,20170615,000000,48.091,48.129,47.948,48.12,100798,0
+IAGG.US,D,20170616,000000,48.12,48.129,48.035,48.129,13859,0
+IAGG.US,D,20170619,000000,48.11,48.129,48.064,48.108,20293,0
+IAGG.US,D,20170620,000000,48.156,48.218,48.092,48.161,17631,0
+IAGG.US,D,20170621,000000,48.191,48.227,48.104,48.227,40354,0
+IAGG.US,D,20170622,000000,48.263,48.263,48.172,48.255,24844,0
+IAGG.US,D,20170623,000000,48.227,48.237,48.139,48.237,21367,0
+IAGG.US,D,20170626,000000,48.282,48.282,48.148,48.255,20976,0
+IAGG.US,D,20170627,000000,48.11,48.11,47.85,47.868,53697,0
+IAGG.US,D,20170628,000000,48.035,48.035,47.868,47.95,21525,0
+IAGG.US,D,20170629,000000,47.784,47.832,47.646,47.646,22404,0
+IAGG.US,D,20170630,000000,47.749,47.749,47.616,47.673,20352,0
+IAGG.US,D,20170703,000000,47.764,47.764,47.631,47.736,8871,0
+IAGG.US,D,20170705,000000,47.679,47.726,47.624,47.706,14432,0
+IAGG.US,D,20170706,000000,47.56,47.56,47.384,47.514,65578,0
+IAGG.US,D,20170707,000000,47.506,47.514,47.366,47.375,118063,0
+IAGG.US,D,20170710,000000,47.631,47.631,47.264,47.631,52775,0
+IAGG.US,D,20170711,000000,47.56,47.578,47.451,47.496,35262,0
+IAGG.US,D,20170712,000000,47.661,47.661,47.533,47.661,23935,0
+IAGG.US,D,20170713,000000,47.631,47.641,47.509,47.621,39722,0
+IAGG.US,D,20170714,000000,47.706,47.706,47.514,47.547,61335,0
+IAGG.US,D,20170717,000000,47.679,47.689,47.152,47.533,319899,0
+IAGG.US,D,20170718,000000,47.596,47.698,47.55,47.689,50590,0
+IAGG.US,D,20170719,000000,47.736,47.736,47.578,47.604,56214,0
+IAGG.US,D,20170720,000000,47.764,47.764,47.643,47.736,23260,0
+IAGG.US,D,20170721,000000,47.764,47.854,47.736,47.771,21904,0
+IAGG.US,D,20170724,000000,47.854,47.854,47.754,47.838,28598,0
+IAGG.US,D,20170725,000000,47.754,47.754,47.624,47.689,21339,0
+IAGG.US,D,20170726,000000,47.716,47.791,47.653,47.768,19073,0
+IAGG.US,D,20170727,000000,47.764,47.798,47.631,47.781,20507,0
+IAGG.US,D,20170728,000000,47.706,47.773,47.706,47.716,34736,0
+IAGG.US,D,20170731,000000,48.446,48.446,47.716,47.781,21509,0
+IAGG.US,D,20170801,000000,47.771,47.925,47.726,47.796,28628,0
+IAGG.US,D,20170802,000000,47.853,47.916,47.814,47.889,27210,0
+IAGG.US,D,20170803,000000,47.953,48.03,47.923,48.02,15395,0
+IAGG.US,D,20170804,000000,47.963,47.963,47.796,47.963,32963,0
+IAGG.US,D,20170807,000000,47.981,48.086,47.853,47.971,27319,0
+IAGG.US,D,20170808,000000,47.981,47.99,47.925,47.971,27158,0
+IAGG.US,D,20170809,000000,48.068,48.086,47.947,48.05,44519,0
+IAGG.US,D,20170810,000000,48.086,48.134,47.971,48.001,32098,0
+IAGG.US,D,20170811,000000,48.115,48.276,48.001,48.152,36773,0
+IAGG.US,D,20170814,000000,48.125,48.161,47.991,47.991,28933,0
+IAGG.US,D,20170815,000000,48.001,48.068,47.899,47.969,209976,0
+IAGG.US,D,20170816,000000,48.001,48.086,47.879,48.031,34115,0
+IAGG.US,D,20170817,000000,48.03,48.095,48.02,48.086,17418,0
+IAGG.US,D,20170818,000000,48.073,48.134,47.971,48.105,16591,0
+IAGG.US,D,20170821,000000,48.143,48.152,48.095,48.134,37245,0
+IAGG.US,D,20170822,000000,48.095,48.108,48.068,48.095,34727,0
+IAGG.US,D,20170823,000000,48.134,48.178,48.115,48.178,737126,0
+IAGG.US,D,20170824,000000,48.152,48.168,48.115,48.152,11254,0
+IAGG.US,D,20170825,000000,48.105,48.168,48.02,48.095,17877,0
+IAGG.US,D,20170828,000000,48.161,48.214,48.095,48.095,15209,0
+IAGG.US,D,20170829,000000,48.143,48.279,48.134,48.154,59991,0
+IAGG.US,D,20170830,000000,48.178,48.204,48.087,48.143,26460,0
+IAGG.US,D,20170831,000000,48.204,48.26,48.187,48.26,44464,0
+IAGG.US,D,20170901,000000,48.191,48.207,48.119,48.119,49156,0
+IAGG.US,D,20170905,000000,48.155,48.323,48.155,48.227,13451,0
+IAGG.US,D,20170906,000000,48.284,48.284,48.191,48.195,14204,0
+IAGG.US,D,20170907,000000,48.294,48.405,48.294,48.396,24694,0
+IAGG.US,D,20170908,000000,48.265,48.367,48.246,48.367,112823,0
+IAGG.US,D,20170911,000000,48.458,48.458,48.223,48.313,127637,0
+IAGG.US,D,20170912,000000,48.191,48.191,48.099,48.12,218333,0
+IAGG.US,D,20170913,000000,48.138,48.138,48.054,48.128,41938,0
+IAGG.US,D,20170914,000000,48.054,48.063,48.025,48.034,23824,0
+IAGG.US,D,20170915,000000,48.014,48.014,47.938,47.995,46370,0
+IAGG.US,D,20170918,000000,47.957,47.975,47.891,47.919,39627,0
+IAGG.US,D,20170919,000000,48.034,48.034,47.919,47.985,32452,0
+IAGG.US,D,20170920,000000,48.024,48.024,47.865,47.919,27073,0
+IAGG.US,D,20170921,000000,47.957,47.975,47.907,47.938,26520,0
+IAGG.US,D,20170922,000000,48.005,48.005,47.931,47.995,27090,0
+IAGG.US,D,20170925,000000,47.985,48.063,47.985,48.059,34143,0
+IAGG.US,D,20170926,000000,48.024,48.044,48.01,48.014,22179,0
+IAGG.US,D,20170927,000000,47.891,47.929,47.865,47.929,16979,0
+IAGG.US,D,20170928,000000,47.891,47.957,47.847,47.947,17174,0
+IAGG.US,D,20170929,000000,47.995,47.995,47.919,47.961,32820,0
+IAGG.US,D,20171002,000000,48.041,48.041,47.926,47.935,19948,0
+IAGG.US,D,20171003,000000,47.926,47.972,47.872,47.942,37488,0
+IAGG.US,D,20171004,000000,48.002,48.002,47.945,47.945,17210,0
+IAGG.US,D,20171005,000000,48.021,48.021,47.917,47.992,17638,0
+IAGG.US,D,20171006,000000,47.908,47.982,47.862,47.964,12798,0
+IAGG.US,D,20171009,000000,47.926,48.012,47.926,48.012,31406,0
+IAGG.US,D,20171010,000000,47.972,48.012,47.917,47.982,28543,0
+IAGG.US,D,20171011,000000,47.982,47.982,47.918,47.926,18310,0
+IAGG.US,D,20171012,000000,47.972,48.069,47.964,48.069,16359,0
+IAGG.US,D,20171013,000000,48.144,48.144,48.021,48.125,66794,0
+IAGG.US,D,20171016,000000,48.135,48.169,48.069,48.069,57179,0
+IAGG.US,D,20171017,000000,48.179,48.205,48.144,48.188,74373,0
+IAGG.US,D,20171018,000000,48.125,48.125,48.021,48.116,108581,0
+IAGG.US,D,20171019,000000,48.169,48.169,48.069,48.096,26914,0
+IAGG.US,D,20171020,000000,48.031,48.055,48.03,48.051,11375,0
+IAGG.US,D,20171023,000000,48.116,48.116,48.041,48.106,34948,0
+IAGG.US,D,20171024,000000,47.972,48.041,47.972,48.031,21597,0
+IAGG.US,D,20171025,000000,47.964,48.012,47.936,47.972,27438,0
+IAGG.US,D,20171026,000000,48.031,48.069,47.992,48.031,90498,0
+IAGG.US,D,20171027,000000,48.106,48.153,48.079,48.153,43167,0
+IAGG.US,D,20171030,000000,48.215,48.234,48.171,48.224,86520,0
+IAGG.US,D,20171031,000000,48.337,48.56,48.244,48.56,87764,0
+IAGG.US,D,20171101,000000,48.339,48.368,48.304,48.304,36301,0
+IAGG.US,D,20171102,000000,48.415,48.469,48.331,48.469,41369,0
+IAGG.US,D,20171103,000000,48.478,48.561,48.374,48.441,106229,0
+IAGG.US,D,20171106,000000,48.422,48.544,48.422,48.524,27582,0
+IAGG.US,D,20171107,000000,48.571,48.608,48.497,48.589,67988,0
+IAGG.US,D,20171108,000000,48.544,48.589,48.507,48.534,23329,0
+IAGG.US,D,20171109,000000,48.459,48.478,48.387,48.469,48886,0
+IAGG.US,D,20171110,000000,48.368,48.377,48.304,48.304,24212,0
+IAGG.US,D,20171113,000000,48.415,48.415,48.318,48.331,30513,0
+IAGG.US,D,20171114,000000,48.358,48.387,48.331,48.387,49795,0
+IAGG.US,D,20171115,000000,48.451,48.459,48.363,48.459,21199,0
+IAGG.US,D,20171116,000000,48.422,48.431,48.406,48.41,25046,0
+IAGG.US,D,20171117,000000,48.524,48.524,48.403,48.441,36410,0
+IAGG.US,D,20171120,000000,48.387,48.478,48.387,48.478,49286,0
+IAGG.US,D,20171121,000000,48.571,48.58,48.451,48.562,128575,0
+IAGG.US,D,20171122,000000,48.589,48.627,48.518,48.627,54713,0
+IAGG.US,D,20171124,000000,48.544,48.562,48.441,48.562,184906,0
+IAGG.US,D,20171127,000000,48.562,48.599,48.51,48.594,142232,0
+IAGG.US,D,20171128,000000,48.599,48.608,48.507,48.553,169011,0
+IAGG.US,D,20171129,000000,48.469,48.497,48.441,48.497,98621,0
+IAGG.US,D,20171130,000000,48.516,48.544,48.459,48.516,64249,0
+IAGG.US,D,20171201,000000,48.5,48.724,48.5,48.602,100940,0
+IAGG.US,D,20171204,000000,48.556,48.592,48.527,48.537,82748,0
+IAGG.US,D,20171205,000000,48.589,48.707,48.559,48.689,40822,0
+IAGG.US,D,20171206,000000,48.715,48.76,48.556,48.711,159806,0
+IAGG.US,D,20171207,000000,48.734,48.743,48.63,48.64,56507,0
+IAGG.US,D,20171208,000000,48.734,49.81,48.64,49.81,40343,0
+IAGG.US,D,20171211,000000,48.769,48.779,48.659,48.76,132178,0
+IAGG.US,D,20171212,000000,48.724,48.743,48.689,48.734,32649,0
+IAGG.US,D,20171213,000000,48.707,48.76,48.649,48.76,51418,0
+IAGG.US,D,20171214,000000,48.707,48.779,48.62,48.769,99126,0
+IAGG.US,D,20171215,000000,48.769,48.815,48.698,48.779,42640,0
+IAGG.US,D,20171218,000000,48.797,48.797,48.707,48.769,46622,0
+IAGG.US,D,20171219,000000,48.724,48.724,48.582,48.659,73223,0
+IAGG.US,D,20171220,000000,48.408,48.537,48.408,48.509,35335,0
+IAGG.US,D,20171221,000000,48.524,48.562,48.497,48.553,37614,0
+IAGG.US,D,20171222,000000,48.524,48.544,48.431,48.524,75692,0
+IAGG.US,D,20171226,000000,48.524,48.575,48.476,48.478,37328,0
+IAGG.US,D,20171227,000000,48.422,48.627,48.422,48.589,191990,0
+IAGG.US,D,20171228,000000,48.562,48.562,48.431,48.431,153665,0
+IAGG.US,D,20171229,000000,48.516,48.599,48.387,48.387,271800,0
+IAGG.US,D,20180102,000000,48.415,48.516,48.382,48.451,201876,0
+IAGG.US,D,20180103,000000,48.524,48.534,48.401,48.401,115946,0
+IAGG.US,D,20180104,000000,48.534,48.544,48.415,48.487,94793,0
+IAGG.US,D,20180105,000000,48.553,48.562,48.497,48.553,94222,0
+IAGG.US,D,20180108,000000,48.617,48.617,48.507,48.534,209334,0
+IAGG.US,D,20180109,000000,48.534,48.534,48.339,48.339,175397,0
+IAGG.US,D,20180110,000000,48.387,48.406,48.349,48.406,88029,0
+IAGG.US,D,20180111,000000,48.406,48.415,48.323,48.339,117030,0
+IAGG.US,D,20180112,000000,48.406,48.451,48.313,48.451,98993,0
+IAGG.US,D,20180116,000000,48.534,48.534,48.339,48.397,176299,0
+IAGG.US,D,20180117,000000,48.478,48.487,48.377,48.451,89932,0
+IAGG.US,D,20180118,000000,48.451,48.451,48.331,48.397,636550,0
+IAGG.US,D,20180119,000000,48.415,48.441,48.373,48.406,117278,0
+IAGG.US,D,20180122,000000,48.415,48.441,48.387,48.422,57618,0
+IAGG.US,D,20180123,000000,48.487,48.534,48.431,48.534,203867,0
+IAGG.US,D,20180124,000000,48.451,48.469,48.387,48.469,56212,0
+IAGG.US,D,20180125,000000,48.377,48.451,48.344,48.451,46542,0
+IAGG.US,D,20180126,000000,48.415,48.415,48.339,48.349,56740,0
+IAGG.US,D,20180129,000000,48.339,48.349,48.227,48.304,73362,0
+IAGG.US,D,20180130,000000,48.323,48.323,48.23,48.25,66332,0
+IAGG.US,D,20180131,000000,48.313,48.313,48.155,48.237,61102,0
+IAGG.US,D,20180201,000000,48.266,48.276,48.12,48.164,54354,0
+IAGG.US,D,20180202,000000,48.156,48.183,48.12,48.164,71075,0
+IAGG.US,D,20180205,000000,48.152,48.314,48.083,48.314,206241,0
+IAGG.US,D,20180206,000000,48.247,48.359,48.148,48.173,242314,0
+IAGG.US,D,20180207,000000,48.266,48.266,48.164,48.173,46234,0
+IAGG.US,D,20180208,000000,48.12,48.199,48.055,48.148,61882,0
+IAGG.US,D,20180209,000000,48.105,48.261,48.105,48.164,54192,0
+IAGG.US,D,20180212,000000,48.129,48.295,48.129,48.156,42529,0
+IAGG.US,D,20180213,000000,48.129,48.173,48.12,48.173,45706,0
+IAGG.US,D,20180214,000000,48.12,48.12,47.968,47.968,50372,0
+IAGG.US,D,20180215,000000,47.968,48.12,47.968,48.1,86396,0
+IAGG.US,D,20180216,000000,48.238,48.276,48.129,48.129,47696,0
+IAGG.US,D,20180220,000000,48.228,48.243,48.228,48.228,139055,0
+IAGG.US,D,20180221,000000,48.256,48.276,48.173,48.195,86308,0
+IAGG.US,D,20180222,000000,48.173,48.314,48.148,48.228,65484,0
+IAGG.US,D,20180223,000000,48.35,48.359,48.257,48.34,36357,0
+IAGG.US,D,20180226,000000,48.359,48.416,48.295,48.378,401222,0
+IAGG.US,D,20180227,000000,48.314,48.41,48.276,48.276,190899,0
+IAGG.US,D,20180228,000000,48.407,48.442,48.321,48.442,50887,0
+IAGG.US,D,20180301,000000,48.488,48.572,48.437,48.525,99857,0
+IAGG.US,D,20180302,000000,48.563,48.572,48.369,48.407,77275,0
+IAGG.US,D,20180305,000000,48.488,48.516,48.378,48.388,31639,0
+IAGG.US,D,20180306,000000,48.423,48.46,48.378,48.437,245928,0
+IAGG.US,D,20180307,000000,48.46,48.498,48.401,48.442,107660,0
+IAGG.US,D,20180308,000000,48.479,48.563,48.442,48.545,40419,0
+IAGG.US,D,20180309,000000,48.432,48.508,48.423,48.488,44276,0
+IAGG.US,D,20180312,000000,48.563,48.563,48.442,48.479,39835,0
+IAGG.US,D,20180313,000000,48.572,48.609,48.479,48.609,47263,0
+IAGG.US,D,20180314,000000,48.609,48.696,48.559,48.667,104958,0
+IAGG.US,D,20180315,000000,48.563,48.696,48.563,48.696,43592,0
+IAGG.US,D,20180316,000000,48.714,48.722,48.646,48.722,24868,0
+IAGG.US,D,20180319,000000,48.554,48.749,48.554,48.732,42057,0
+IAGG.US,D,20180320,000000,48.722,48.741,48.656,48.732,25997,0
+IAGG.US,D,20180321,000000,48.705,48.705,48.618,48.705,31884,0
+IAGG.US,D,20180322,000000,48.75,48.852,48.722,48.832,47371,0
+IAGG.US,D,20180323,000000,48.759,48.832,48.746,48.832,30859,0
+IAGG.US,D,20180326,000000,48.804,48.852,48.732,48.847,77352,0
+IAGG.US,D,20180327,000000,48.881,48.918,48.832,48.842,49162,0
+IAGG.US,D,20180328,000000,48.938,48.938,48.833,48.908,256590,0
+IAGG.US,D,20180329,000000,48.908,49.003,48.889,49.003,65156,0
+IAGG.US,D,20180402,000000,49,49.082,48.905,48.915,215507,0
+IAGG.US,D,20180403,000000,49,49,48.925,48.982,58231,0
+IAGG.US,D,20180404,000000,48.935,49.083,48.905,49.033,356095,0
+IAGG.US,D,20180405,000000,48.915,48.925,48.889,48.896,74661,0
+IAGG.US,D,20180406,000000,48.963,48.982,48.887,48.982,82735,0
+IAGG.US,D,20180409,000000,49,49,48.925,48.982,75750,0
+IAGG.US,D,20180410,000000,48.945,48.945,48.879,48.887,73930,0
+IAGG.US,D,20180411,000000,48.973,48.973,48.905,48.905,31655,0
+IAGG.US,D,20180412,000000,48.887,48.955,48.887,48.925,59533,0
+IAGG.US,D,20180413,000000,48.896,48.955,48.859,48.955,37685,0
+IAGG.US,D,20180416,000000,48.896,48.925,48.879,48.925,33173,0
+IAGG.US,D,20180417,000000,48.859,49.01,48.859,49,42435,0
+IAGG.US,D,20180418,000000,48.896,49,48.896,48.987,44658,0
+IAGG.US,D,20180419,000000,48.859,48.859,48.83,48.859,52960,0
+IAGG.US,D,20180420,000000,48.811,48.811,48.764,48.779,51118,0
+IAGG.US,D,20180423,000000,48.774,48.784,48.747,48.784,72705,0
+IAGG.US,D,20180424,000000,48.729,48.793,48.674,48.793,62592,0
+IAGG.US,D,20180425,000000,48.738,48.756,48.691,48.711,50096,0
+IAGG.US,D,20180426,000000,48.738,48.839,48.72,48.839,188106,0
+IAGG.US,D,20180427,000000,48.859,48.905,48.82,48.905,29508,0
+IAGG.US,D,20180430,000000,48.915,49.01,48.826,48.887,83848,0
+IAGG.US,D,20180501,000000,48.867,48.913,48.867,48.903,150962,0
+IAGG.US,D,20180502,000000,48.903,48.903,48.837,48.837,38839,0
+IAGG.US,D,20180503,000000,48.953,48.953,48.837,48.867,151529,0
+IAGG.US,D,20180504,000000,48.886,48.953,48.886,48.913,61594,0
+IAGG.US,D,20180507,000000,48.948,49.006,48.877,48.894,287063,0
+IAGG.US,D,20180508,000000,48.903,48.903,48.837,48.862,41204,0
+IAGG.US,D,20180509,000000,48.818,48.877,48.745,48.837,71600,0
+IAGG.US,D,20180510,000000,48.971,48.971,48.782,48.837,46700,0
+IAGG.US,D,20180511,000000,48.913,48.913,48.799,48.799,32560,0
+IAGG.US,D,20180514,000000,48.837,48.837,48.709,48.737,111576,0
+IAGG.US,D,20180515,000000,48.745,48.745,48.682,48.682,50879,0
+IAGG.US,D,20180516,000000,48.718,48.718,48.662,48.677,28733,0
+IAGG.US,D,20180517,000000,48.682,48.682,48.623,48.652,27001,0
+IAGG.US,D,20180518,000000,48.643,48.691,48.585,48.672,48486,0
+IAGG.US,D,20180521,000000,48.701,48.709,48.613,48.652,62007,0
+IAGG.US,D,20180522,000000,48.701,48.701,48.643,48.691,48021,0
+IAGG.US,D,20180523,000000,48.727,48.782,48.672,48.737,107197,0
+IAGG.US,D,20180524,000000,48.818,48.837,48.771,48.828,30451,0
+IAGG.US,D,20180525,000000,48.799,48.98,48.755,48.887,134389,0
+IAGG.US,D,20180529,000000,48.837,48.953,48.737,48.923,31309,0
+IAGG.US,D,20180530,000000,48.847,48.886,48.791,48.877,29521,0
+IAGG.US,D,20180531,000000,48.933,48.99,48.847,48.847,476599,0
+IAGG.US,D,20180601,000000,48.836,48.961,48.836,48.912,25448,0
+IAGG.US,D,20180604,000000,48.885,49.017,48.846,48.846,385324,0
+IAGG.US,D,20180605,000000,48.97,48.97,48.827,48.827,39980,0
+IAGG.US,D,20180606,000000,48.781,48.808,48.612,48.7,73939,0
+IAGG.US,D,20180607,000000,48.708,48.731,48.651,48.726,65052,0
+IAGG.US,D,20180608,000000,48.726,48.97,48.642,48.708,146771,0
+IAGG.US,D,20180611,000000,48.717,48.726,48.661,48.69,55358,0
+IAGG.US,D,20180612,000000,48.69,48.736,48.632,48.632,90895,0
+IAGG.US,D,20180613,000000,48.79,48.79,48.708,48.771,38330,0
+IAGG.US,D,20180614,000000,48.856,48.97,48.808,48.97,52051,0
+IAGG.US,D,20180615,000000,49.017,49.026,48.971,49.007,37787,0
+IAGG.US,D,20180618,000000,49.053,49.153,48.97,49.043,57727,0
+IAGG.US,D,20180619,000000,49.007,49.116,49.007,49.103,71456,0
+IAGG.US,D,20180620,000000,49.125,49.125,49.07,49.09,45428,0
+IAGG.US,D,20180621,000000,49.061,49.108,48.989,49.108,51601,0
+IAGG.US,D,20180622,000000,49.08,49.08,49.017,49.08,95652,0
+IAGG.US,D,20180625,000000,48.97,49.061,48.97,49.026,57555,0
+IAGG.US,D,20180626,000000,48.979,49.007,48.979,49.007,35176,0
+IAGG.US,D,20180627,000000,49.08,49.098,49.026,49.08,60909,0
+IAGG.US,D,20180628,000000,49.108,49.125,49.08,49.092,49094,0
+IAGG.US,D,20180629,000000,49.116,49.125,49.053,49.098,74187,0
+IAGG.US,D,20180702,000000,49.061,49.104,49.007,49.08,85989,0
+IAGG.US,D,20180703,000000,49.098,49.135,48.997,49.017,164460,0
+IAGG.US,D,20180705,000000,49.098,49.125,49.007,49.07,44045,0
+IAGG.US,D,20180706,000000,49.135,49.135,49.018,49.09,69423,0
+IAGG.US,D,20180709,000000,49.098,49.163,49.08,49.154,77520,0
+IAGG.US,D,20180710,000000,49.098,49.116,49.048,49.116,55750,0
+IAGG.US,D,20180711,000000,49.108,49.163,49.061,49.116,84211,0
+IAGG.US,D,20180712,000000,49.144,49.163,49.098,49.154,51905,0
+IAGG.US,D,20180713,000000,49.198,49.227,49.116,49.218,79237,0
+IAGG.US,D,20180716,000000,49.163,49.198,49.154,49.191,57989,0
+IAGG.US,D,20180717,000000,49.237,49.237,49.116,49.135,147400,0
+IAGG.US,D,20180718,000000,49.198,49.254,49.163,49.186,41418,0
+IAGG.US,D,20180719,000000,49.181,49.427,49.181,49.303,110214,0
+IAGG.US,D,20180720,000000,49.218,49.218,49.163,49.172,43274,0
+IAGG.US,D,20180723,000000,49.135,49.135,49.026,49.043,44378,0
+IAGG.US,D,20180724,000000,49.07,49.09,49.026,49.08,153015,0
+IAGG.US,D,20180725,000000,49.116,49.134,49.043,49.07,105188,0
+IAGG.US,D,20180726,000000,49.116,49.116,49.034,49.08,52478,0
+IAGG.US,D,20180727,000000,49.108,49.108,49.026,49.08,56062,0
+IAGG.US,D,20180730,000000,48.989,48.996,48.902,48.922,67837,0
+IAGG.US,D,20180731,000000,48.912,48.989,48.912,48.942,43524,0
+IAGG.US,D,20180801,000000,48.893,48.912,48.866,48.902,50494,0
+IAGG.US,D,20180802,000000,48.942,48.942,48.762,48.799,186461,0
+IAGG.US,D,20180803,000000,48.961,49.007,48.885,48.922,28938,0
+IAGG.US,D,20180806,000000,49.026,49.061,48.961,49.043,67039,0
+IAGG.US,D,20180807,000000,49.017,49.053,48.952,48.989,61474,0
+IAGG.US,D,20180808,000000,49.026,49.043,49.007,49.034,59086,0
+IAGG.US,D,20180809,000000,49.08,49.098,49.007,49.017,36251,0
+IAGG.US,D,20180810,000000,49.164,49.182,49.043,49.043,62138,0
+IAGG.US,D,20180813,000000,49.108,49.145,49.034,49.034,91070,0
+IAGG.US,D,20180814,000000,49.125,49.125,49.034,49.034,40518,0
+IAGG.US,D,20180815,000000,49.034,49.135,49.034,49.08,57436,0
+IAGG.US,D,20180816,000000,49.182,49.182,49.043,49.053,72420,0
+IAGG.US,D,20180817,000000,49.155,49.164,49.043,49.043,33074,0
+IAGG.US,D,20180820,000000,49.209,49.229,49.125,49.209,57297,0
+IAGG.US,D,20180821,000000,49.219,49.219,49.08,49.145,144415,0
+IAGG.US,D,20180822,000000,49.135,49.219,49.135,49.199,69224,0
+IAGG.US,D,20180823,000000,49.192,49.192,49.053,49.155,50011,0
+IAGG.US,D,20180824,000000,49.034,49.135,49.034,49.09,49954,0
+IAGG.US,D,20180827,000000,49.098,49.098,49.034,49.053,148215,0
+IAGG.US,D,20180828,000000,49.053,49.053,49.017,49.043,67084,0
+IAGG.US,D,20180829,000000,49.043,49.043,48.961,48.961,60735,0
+IAGG.US,D,20180830,000000,49.07,49.07,49.017,49.017,59420,0
+IAGG.US,D,20180831,000000,49.125,49.125,48.997,49.043,79328,0
+IAGG.US,D,20180904,000000,49.145,49.145,49.026,49.026,55463,0
+IAGG.US,D,20180905,000000,49.108,49.108,49.026,49.034,51502,0
+IAGG.US,D,20180906,000000,49.135,49.145,49.07,49.07,88359,0
+IAGG.US,D,20180907,000000,49.08,49.135,49.043,49.09,34278,0
+IAGG.US,D,20180910,000000,49.145,49.182,49.098,49.108,92951,0
+IAGG.US,D,20180911,000000,49.08,49.08,48.989,49.053,56945,0
+IAGG.US,D,20180912,000000,49.135,49.178,49.093,49.108,284602,0
+IAGG.US,D,20180913,000000,49.108,49.108,49.017,49.026,66477,0
+IAGG.US,D,20180914,000000,49.026,49.043,48.989,49.034,69310,0
+IAGG.US,D,20180917,000000,49.017,49.026,48.932,48.997,93101,0
+IAGG.US,D,20180918,000000,49.034,49.034,48.932,48.932,54542,0
+IAGG.US,D,20180919,000000,48.979,48.989,48.85,48.875,87524,0
+IAGG.US,D,20180920,000000,48.942,48.942,48.875,48.875,59583,0
+IAGG.US,D,20180921,000000,48.97,48.989,48.936,48.979,27454,0
+IAGG.US,D,20180924,000000,48.912,48.912,48.835,48.875,50431,0
+IAGG.US,D,20180925,000000,48.865,48.875,48.78,48.798,52056,0
+IAGG.US,D,20180926,000000,48.78,48.875,48.78,48.807,47836,0
+IAGG.US,D,20180927,000000,48.902,48.942,48.855,48.922,66148,0
+IAGG.US,D,20180928,000000,48.97,48.97,48.922,48.97,55389,0
+IAGG.US,D,20181001,000000,48.893,48.893,48.789,48.86,62115,0
+IAGG.US,D,20181002,000000,48.922,48.932,48.789,48.855,448267,0
+IAGG.US,D,20181003,000000,48.922,48.97,48.798,48.83,441750,0
+IAGG.US,D,20181004,000000,48.826,48.826,48.755,48.76,54146,0
+IAGG.US,D,20181005,000000,48.601,48.706,48.535,48.639,64936,0
+IAGG.US,D,20181008,000000,48.639,48.658,48.535,48.535,34408,0
+IAGG.US,D,20181009,000000,48.639,48.658,48.535,48.545,56690,0
+IAGG.US,D,20181010,000000,48.479,48.581,48.479,48.581,56584,0
+IAGG.US,D,20181011,000000,48.658,48.658,48.498,48.601,195462,0
+IAGG.US,D,20181012,000000,48.563,48.668,48.563,48.591,97706,0
+IAGG.US,D,20181015,000000,48.733,48.733,48.639,48.658,197025,0
+IAGG.US,D,20181016,000000,48.733,48.733,48.639,48.639,45778,0
+IAGG.US,D,20181017,000000,48.816,48.816,48.697,48.77,89624,0
+IAGG.US,D,20181018,000000,48.678,48.835,48.678,48.798,70447,0
+IAGG.US,D,20181019,000000,48.706,48.835,48.706,48.816,45301,0
+IAGG.US,D,20181022,000000,48.855,48.855,48.76,48.826,80858,0
+IAGG.US,D,20181023,000000,48.932,48.932,48.835,48.893,114847,0
+IAGG.US,D,20181024,000000,48.816,48.932,48.816,48.912,273358,0
+IAGG.US,D,20181025,000000,48.942,49.013,48.88,48.984,329025,0
+IAGG.US,D,20181026,000000,48.997,49.108,48.997,49.017,179288,0
+IAGG.US,D,20181029,000000,49.116,49.164,49.01,49.098,131292,0
+IAGG.US,D,20181030,000000,49.098,49.125,49.07,49.108,131840,0
+IAGG.US,D,20181031,000000,49.08,49.098,49.034,49.07,194809,0
+IAGG.US,D,20181101,000000,48.961,49.116,48.961,49.043,146377,0
+IAGG.US,D,20181102,000000,49.08,49.09,49.018,49.061,160818,0
+IAGG.US,D,20181105,000000,49.061,49.09,49.026,49.043,169670,0
+IAGG.US,D,20181106,000000,49.053,49.098,48.989,49.026,136707,0
+IAGG.US,D,20181107,000000,49.08,49.08,49.007,49.043,55367,0
+IAGG.US,D,20181108,000000,49.061,49.061,48.997,49.053,76450,0
+IAGG.US,D,20181109,000000,48.961,49.053,48.961,49.053,50107,0
+IAGG.US,D,20181112,000000,49.09,49.155,49.061,49.145,212225,0
+IAGG.US,D,20181113,000000,49.043,49.116,49.043,49.103,57721,0
+IAGG.US,D,20181114,000000,48.997,49.125,48.997,49.125,50931,0
+IAGG.US,D,20181115,000000,49.145,49.164,49.043,49.09,52721,0
+IAGG.US,D,20181116,000000,49.155,49.155,49.098,49.145,61191,0
+IAGG.US,D,20181119,000000,49.116,49.145,48.997,49.145,79452,0
+IAGG.US,D,20181120,000000,49.026,49.098,48.97,49.09,120727,0
+IAGG.US,D,20181121,000000,49.135,49.14,49.026,49.026,154696,0
+IAGG.US,D,20181123,000000,49.183,49.193,49.108,49.183,28655,0
+IAGG.US,D,20181126,000000,49.174,49.174,49.125,49.125,135999,0
+IAGG.US,D,20181127,000000,49.183,49.211,49.125,49.174,129612,0
+IAGG.US,D,20181128,000000,49.174,49.183,49.126,49.174,55808,0
+IAGG.US,D,20181129,000000,49.183,49.259,49.183,49.25,82699,0
+IAGG.US,D,20181130,000000,49.278,49.353,49.249,49.278,78937,0
+IAGG.US,D,20181203,000000,49.278,49.345,49.211,49.345,78922,0
+IAGG.US,D,20181204,000000,49.278,49.456,49.278,49.437,107454,0
+IAGG.US,D,20181206,000000,49.514,49.543,49.422,49.486,160274,0
+IAGG.US,D,20181207,000000,49.505,49.562,49.458,49.562,179451,0
+IAGG.US,D,20181210,000000,49.543,49.6,49.505,49.505,230226,0
+IAGG.US,D,20181211,000000,49.533,49.627,49.533,49.571,162586,0
+IAGG.US,D,20181212,000000,49.571,49.571,49.456,49.514,174300,0
+IAGG.US,D,20181213,000000,49.543,49.581,49.518,49.562,119188,0
+IAGG.US,D,20181214,000000,49.609,49.637,49.571,49.637,94010,0
+IAGG.US,D,20181217,000000,49.571,49.637,49.553,49.627,72771,0
+IAGG.US,D,20181218,000000,49.637,49.715,49.618,49.715,114752,0
+IAGG.US,D,20181219,000000,49.696,49.819,49.696,49.706,345978,0
+IAGG.US,D,20181220,000000,49.754,49.819,49.725,49.725,486223,0
+IAGG.US,D,20181221,000000,49.754,49.829,49.69,49.754,242996,0
+IAGG.US,D,20181224,000000,49.781,49.781,49.706,49.759,105137,0
+IAGG.US,D,20181226,000000,49.744,49.829,49.706,49.706,130049,0
+IAGG.US,D,20181227,000000,49.763,49.848,49.715,49.773,263543,0
+IAGG.US,D,20181228,000000,49.848,49.885,49.782,49.885,220815,0
+IAGG.US,D,20181231,000000,49.839,49.932,49.792,49.902,292737,0
+IAGG.US,D,20190102,000000,49.962,49.99,49.894,49.932,392796,0
+IAGG.US,D,20190103,000000,49.912,50.039,49.867,50.039,206758,0
+IAGG.US,D,20190104,000000,49.885,49.912,49.839,49.867,172422,0
+IAGG.US,D,20190107,000000,49.839,49.922,49.773,49.773,205780,0
+IAGG.US,D,20190108,000000,49.763,49.781,49.734,49.773,186258,0
+IAGG.US,D,20190109,000000,49.725,49.829,49.725,49.781,172263,0
+IAGG.US,D,20190110,000000,49.848,49.848,49.763,49.781,103205,0
+IAGG.US,D,20190111,000000,49.839,49.902,49.773,49.773,175731,0
+IAGG.US,D,20190114,000000,49.867,49.912,49.819,49.885,98339,0
+IAGG.US,D,20190115,000000,49.877,49.939,49.877,49.927,87184,0
+IAGG.US,D,20190116,000000,49.922,49.942,49.894,49.932,191247,0
+IAGG.US,D,20190117,000000,49.922,49.932,49.894,49.922,100802,0
+IAGG.US,D,20190118,000000,49.902,49.924,49.894,49.894,88376,0
+IAGG.US,D,20190122,000000,49.922,50.01,49.922,49.962,115007,0
+IAGG.US,D,20190123,000000,49.962,50.047,49.962,50.047,1672901,0
+IAGG.US,D,20190124,000000,50.094,50.181,50.094,50.104,99804,0
+IAGG.US,D,20190125,000000,50.162,50.162,50.113,50.142,104373,0
+IAGG.US,D,20190128,000000,50.099,50.133,50.076,50.094,189312,0
+IAGG.US,D,20190129,000000,50.152,50.152,50.094,50.123,154589,0
+IAGG.US,D,20190130,000000,50.123,50.207,50.123,50.171,66365,0
+IAGG.US,D,20190131,000000,50.296,50.296,50.239,50.262,114203,0
+IAGG.US,D,20190201,000000,50.335,50.335,50.22,50.259,72751,0
+IAGG.US,D,20190204,000000,50.259,50.259,50.181,50.205,117730,0
+IAGG.US,D,20190205,000000,50.239,50.277,50.19,50.229,161460,0
+IAGG.US,D,20190206,000000,50.325,50.325,50.229,50.259,129996,0
+IAGG.US,D,20190207,000000,50.354,50.354,50.277,50.325,118189,0
+IAGG.US,D,20190208,000000,50.374,50.413,50.335,50.374,156391,0
+IAGG.US,D,20190211,000000,50.374,50.488,50.354,50.394,103741,0
+IAGG.US,D,20190212,000000,50.364,50.364,50.306,50.345,111909,0
+IAGG.US,D,20190213,000000,50.296,50.384,50.296,50.384,69311,0
+IAGG.US,D,20190214,000000,50.469,50.469,50.394,50.423,50899,0
+IAGG.US,D,20190215,000000,50.394,50.459,50.394,50.413,65214,0
+IAGG.US,D,20190219,000000,50.449,50.469,50.374,50.404,338422,0
+IAGG.US,D,20190220,000000,50.488,50.488,50.413,50.423,71313,0
+IAGG.US,D,20190221,000000,50.404,50.413,50.374,50.394,67630,0
+IAGG.US,D,20190222,000000,50.459,50.478,50.459,50.469,110794,0
+IAGG.US,D,20190225,000000,50.469,50.575,50.441,50.565,417121,0
+IAGG.US,D,20190226,000000,50.565,50.565,50.498,50.555,79162,0
+IAGG.US,D,20190227,000000,50.478,50.488,50.413,50.449,127189,0
+IAGG.US,D,20190228,000000,50.478,50.478,50.404,50.449,164548,0
+IAGG.US,D,20190301,000000,50.413,50.441,50.394,50.423,98410,0
+IAGG.US,D,20190304,000000,50.478,50.478,50.413,50.449,102500,0
+IAGG.US,D,20190305,000000,50.469,50.547,50.449,50.533,145148,0
+IAGG.US,D,20190306,000000,50.537,50.651,50.537,50.651,277317,0
+IAGG.US,D,20190307,000000,50.727,50.834,50.708,50.824,82702,0
+IAGG.US,D,20190308,000000,50.814,50.844,50.747,50.824,126260,0
+IAGG.US,D,20190311,000000,50.834,50.834,50.805,50.805,121162,0
+IAGG.US,D,20190312,000000,50.834,50.892,50.805,50.872,89896,0
+IAGG.US,D,20190313,000000,50.844,50.863,50.795,50.834,284407,0
+IAGG.US,D,20190314,000000,50.844,50.921,50.814,50.882,247258,0
+IAGG.US,D,20190315,000000,50.814,50.902,50.814,50.844,306220,0
+IAGG.US,D,20190318,000000,50.911,50.971,50.872,50.971,178259,0
+IAGG.US,D,20190319,000000,50.902,50.941,50.882,50.911,100908,0
+IAGG.US,D,20190320,000000,50.961,51.049,50.911,51.049,105979,0
+IAGG.US,D,20190321,000000,51.122,51.246,51.093,51.112,90580,0
+IAGG.US,D,20190322,000000,51.239,51.315,51.23,51.295,99120,0
+IAGG.US,D,20190325,000000,51.315,51.383,51.247,51.315,138304,0
+IAGG.US,D,20190326,000000,51.315,51.363,51.259,51.34,107861,0
+IAGG.US,D,20190327,000000,51.393,51.453,51.345,51.345,104790,0
+IAGG.US,D,20190328,000000,51.422,51.459,51.383,51.432,302938,0
+IAGG.US,D,20190329,000000,51.363,51.432,51.345,51.422,285473,0
+IAGG.US,D,20190401,000000,51.363,51.363,51.276,51.305,128200,0
+IAGG.US,D,20190402,000000,51.345,51.345,51.257,51.257,190914,0
+IAGG.US,D,20190403,000000,51.507,51.507,51.17,51.17,110127,0
+IAGG.US,D,20190404,000000,51.209,51.295,51.209,51.271,512054,0
+IAGG.US,D,20190405,000000,51.238,51.267,51.209,51.262,87538,0
+IAGG.US,D,20190408,000000,51.286,51.286,51.229,51.229,139085,0
+IAGG.US,D,20190409,000000,51.354,51.354,51.295,51.315,157892,0
+IAGG.US,D,20190410,000000,51.393,51.393,51.338,51.363,200788,0
+IAGG.US,D,20190411,000000,51.373,51.383,51.345,51.368,156264,0
+IAGG.US,D,20190412,000000,51.267,51.267,51.209,51.229,65747,0
+IAGG.US,D,20190415,000000,51.179,51.199,51.15,51.17,244340,0
+IAGG.US,D,20190416,000000,51.17,51.248,51.084,51.15,375255,0
+IAGG.US,D,20190417,000000,51.15,51.15,51.048,51.065,609071,0
+IAGG.US,D,20190418,000000,51.276,51.305,51.209,51.286,185762,0
+IAGG.US,D,20190422,000000,51.179,51.248,51.179,51.219,107080,0
+IAGG.US,D,20190423,000000,51.179,51.238,51.179,51.209,139452,0
+IAGG.US,D,20190424,000000,51.335,51.432,51.31,51.422,611023,0
+IAGG.US,D,20190425,000000,51.345,51.402,51.315,51.347,138419,0
+IAGG.US,D,20190426,000000,51.345,51.432,51.345,51.422,253982,0
+IAGG.US,D,20190429,000000,51.393,51.432,51.354,51.363,203962,0
+IAGG.US,D,20190430,000000,51.527,51.537,51.325,51.537,992926,0
+IAGG.US,D,20190501,000000,51.451,51.555,51.382,51.392,157463,0
+IAGG.US,D,20190502,000000,51.459,51.473,51.344,51.362,204639,0
+IAGG.US,D,20190503,000000,51.441,51.441,51.372,51.422,140074,0
+IAGG.US,D,20190506,000000,51.451,51.451,51.372,51.436,70509,0
+IAGG.US,D,20190507,000000,51.507,51.546,51.432,51.488,243300,0
+IAGG.US,D,20190508,000000,51.488,51.605,51.469,51.507,87600,0
+IAGG.US,D,20190509,000000,51.537,51.555,51.441,51.517,108239,0
+IAGG.US,D,20190510,000000,51.498,51.517,51.441,51.441,110504,0
+IAGG.US,D,20190513,000000,51.507,51.517,51.469,51.488,166964,0
+IAGG.US,D,20190514,000000,51.488,51.506,51.353,51.397,852822,0
+IAGG.US,D,20190515,000000,51.517,51.552,51.459,51.469,184985,0
+IAGG.US,D,20190516,000000,51.537,51.537,51.517,51.527,76978,0
+IAGG.US,D,20190517,000000,51.653,51.653,51.546,51.575,101145,0
+IAGG.US,D,20190520,000000,51.575,51.595,51.565,51.565,54140,0
+IAGG.US,D,20190521,000000,51.555,51.565,51.517,51.527,83050,0
+IAGG.US,D,20190522,000000,51.595,51.595,51.555,51.585,71941,0
+IAGG.US,D,20190523,000000,51.663,51.722,51.632,51.693,105287,0
+IAGG.US,D,20190524,000000,51.741,51.741,51.711,51.736,83243,0
+IAGG.US,D,20190528,000000,51.799,51.838,51.769,51.838,118271,0
+IAGG.US,D,20190529,000000,51.923,51.923,51.858,51.914,205048,0
+IAGG.US,D,20190530,000000,51.952,52.002,51.858,51.942,288328,0
+IAGG.US,D,20190531,000000,51.992,52.07,51.982,52.07,232235,0
+IAGG.US,D,20190603,000000,52.128,52.147,52.08,52.118,184910,0
+IAGG.US,D,20190604,000000,52.07,52.167,52.07,52.118,127971,0
+IAGG.US,D,20190605,000000,52.275,52.284,52.226,52.284,188539,0
+IAGG.US,D,20190606,000000,52.294,52.357,52.26,52.26,112882,0
+IAGG.US,D,20190607,000000,52.439,52.497,52.439,52.497,125046,0
+IAGG.US,D,20190610,000000,52.411,52.43,52.362,52.396,267424,0
+IAGG.US,D,20190611,000000,52.439,52.439,52.401,52.411,89821,0
+IAGG.US,D,20190612,000000,52.401,52.411,52.381,52.411,86197,0
+IAGG.US,D,20190613,000000,52.449,52.507,52.439,52.507,123465,0
+IAGG.US,D,20190614,000000,52.527,52.555,52.517,52.537,77179,0
+IAGG.US,D,20190617,000000,52.537,52.537,52.487,52.527,112456,0
+IAGG.US,D,20190618,000000,52.817,52.846,52.748,52.827,190370,0
+IAGG.US,D,20190619,000000,52.739,52.817,52.71,52.817,103807,0
+IAGG.US,D,20190620,000000,52.925,52.925,52.846,52.866,2369194,0
+IAGG.US,D,20190621,000000,52.777,52.817,52.777,52.787,130812,0
+IAGG.US,D,20190624,000000,52.856,52.878,52.827,52.846,230450,0
+IAGG.US,D,20190625,000000,52.906,52.925,52.876,52.916,148100,0
+IAGG.US,D,20190626,000000,52.886,52.886,52.797,52.797,197785,0
+IAGG.US,D,20190627,000000,52.846,52.866,52.807,52.856,110193,0
+IAGG.US,D,20190628,000000,52.827,52.933,52.827,52.92,117910,0
+IAGG.US,D,20190701,000000,53.004,53.032,52.955,53.027,267377,0
+IAGG.US,D,20190702,000000,53.071,53.156,53.071,53.127,188110,0
+IAGG.US,D,20190703,000000,53.293,53.333,53.24,53.245,315096,0
+IAGG.US,D,20190705,000000,53.205,53.225,53.137,53.195,142672,0
+IAGG.US,D,20190708,000000,53.235,53.235,53.109,53.109,198263,0
+IAGG.US,D,20190709,000000,53.109,53.17,53.109,53.147,122567,0
+IAGG.US,D,20190710,000000,53.1,53.1,53.023,53.023,132033,0
+IAGG.US,D,20190711,000000,53.004,53.026,52.916,52.916,151130,0
+IAGG.US,D,20190712,000000,52.886,52.906,52.827,52.846,500450,0
+IAGG.US,D,20190715,000000,52.935,53.004,52.935,52.955,102707,0
+IAGG.US,D,20190716,000000,53.004,53.032,52.994,53.004,141353,0
+IAGG.US,D,20190717,000000,53.1,53.186,53.1,53.186,159309,0
+IAGG.US,D,20190718,000000,53.215,53.313,53.166,53.303,158198,0
+IAGG.US,D,20190719,000000,53.274,53.333,53.255,53.333,149218,0
+IAGG.US,D,20190722,000000,53.382,53.382,53.323,53.353,124635,0
+IAGG.US,D,20190723,000000,53.353,53.461,53.353,53.461,822189,0
+IAGG.US,D,20190724,000000,53.51,53.535,53.467,53.5,249176,0
+IAGG.US,D,20190725,000000,53.5,53.52,53.411,53.52,118969,0
+IAGG.US,D,20190726,000000,53.52,53.567,53.47,53.567,238847,0
+IAGG.US,D,20190729,000000,53.567,53.568,53.51,53.567,164791,0
+IAGG.US,D,20190730,000000,53.548,53.576,53.505,53.558,156784,0
+IAGG.US,D,20190731,000000,53.576,53.743,53.558,53.743,170670,0
+IAGG.US,D,20190801,000000,53.684,53.763,53.606,53.763,160313,0
+IAGG.US,D,20190802,000000,53.859,53.879,53.812,53.812,247138,0
+IAGG.US,D,20190805,000000,54.006,54.018,53.962,53.986,232125,0
+IAGG.US,D,20190806,000000,53.986,54.084,53.977,54.006,290782,0
+IAGG.US,D,20190807,000000,54.329,54.339,54.212,54.232,91630,0
+IAGG.US,D,20190808,000000,54.054,54.133,54.035,54.084,161907,0
+IAGG.US,D,20190809,000000,54.104,54.133,54.064,54.074,115175,0
+IAGG.US,D,20190812,000000,54.193,54.222,54.094,54.198,96035,0
+IAGG.US,D,20190813,000000,54.251,54.299,54.183,54.299,91089,0
+IAGG.US,D,20190814,000000,54.437,54.48,54.369,54.457,151588,0
+IAGG.US,D,20190815,000000,54.535,54.808,54.505,54.808,198718,0
+IAGG.US,D,20190816,000000,54.699,54.699,54.595,54.66,157437,0
+IAGG.US,D,20190819,000000,54.457,54.505,54.427,54.505,156944,0
+IAGG.US,D,20190820,000000,54.612,54.622,54.564,54.583,111533,0
+IAGG.US,D,20190821,000000,54.544,54.583,54.495,54.573,308340,0
+IAGG.US,D,20190822,000000,54.447,54.447,54.379,54.437,141757,0
+IAGG.US,D,20190823,000000,54.388,54.505,54.369,54.437,83870,0
+IAGG.US,D,20190826,000000,54.437,54.534,54.437,54.476,151428,0
+IAGG.US,D,20190827,000000,54.612,54.706,54.545,54.699,117779,0
+IAGG.US,D,20190828,000000,54.846,54.846,54.785,54.827,153846,0
+IAGG.US,D,20190829,000000,54.846,54.846,54.749,54.798,95010,0
+IAGG.US,D,20190830,000000,54.798,54.801,54.717,54.788,452329,0
+IAGG.US,D,20190903,000000,54.842,54.933,54.768,54.768,336081,0
+IAGG.US,D,20190904,000000,54.689,54.788,54.631,54.788,150583,0
+IAGG.US,D,20190905,000000,54.475,54.484,54.375,54.456,330308,0
+IAGG.US,D,20190906,000000,54.534,54.622,54.518,54.612,226359,0
+IAGG.US,D,20190909,000000,54.416,54.426,54.368,54.406,131883,0
+IAGG.US,D,20190910,000000,54.328,54.338,54.192,54.221,119209,0
+IAGG.US,D,20190911,000000,54.142,54.231,54.103,54.172,511615,0
+IAGG.US,D,20190912,000000,54.358,54.387,54.152,54.231,384067,0
+IAGG.US,D,20190913,000000,54.083,54.085,53.936,53.975,147397,0
+IAGG.US,D,20190916,000000,54.043,54.152,54.043,54.152,171851,0
+IAGG.US,D,20190917,000000,54.162,54.162,54.053,54.093,155305,0
+IAGG.US,D,20190918,000000,54.211,54.298,54.211,54.25,176152,0
+IAGG.US,D,20190919,000000,54.328,54.348,54.26,54.308,120800,0
+IAGG.US,D,20190920,000000,54.298,54.426,54.298,54.426,100479,0
+IAGG.US,D,20190923,000000,54.436,54.564,54.436,54.524,141295,0
+IAGG.US,D,20190924,000000,54.504,54.669,54.504,54.669,128694,0
+IAGG.US,D,20190925,000000,54.669,54.669,54.514,54.544,148290,0
+IAGG.US,D,20190926,000000,54.612,54.631,54.554,54.607,297693,0
+IAGG.US,D,20190927,000000,54.631,54.631,54.58,54.631,118292,0
+IAGG.US,D,20190930,000000,54.573,54.593,54.504,54.593,152617,0
+IAGG.US,D,20191001,000000,54.475,54.573,54.416,54.494,135695,0
+IAGG.US,D,20191002,000000,54.524,54.534,54.475,54.534,195361,0
+IAGG.US,D,20191003,000000,54.641,54.709,54.579,54.622,223417,0
+IAGG.US,D,20191004,000000,54.631,54.729,54.631,54.729,286983,0
+IAGG.US,D,20191007,000000,54.689,54.699,54.631,54.651,159716,0
+IAGG.US,D,20191008,000000,54.719,54.726,54.651,54.689,159535,0
+IAGG.US,D,20191009,000000,54.622,54.622,54.534,54.583,190538,0
+IAGG.US,D,20191010,000000,54.465,54.465,54.308,54.308,194308,0
+IAGG.US,D,20191011,000000,54.24,54.24,54.131,54.22,138600,0
+IAGG.US,D,20191014,000000,54.279,54.308,54.24,54.24,110185,0
+IAGG.US,D,20191015,000000,54.289,54.318,54.151,54.161,242419,0
+IAGG.US,D,20191016,000000,54.121,54.171,54.102,54.171,157240,0
+IAGG.US,D,20191017,000000,54.121,54.201,54.104,54.181,288931,0
+IAGG.US,D,20191018,000000,54.121,54.121,54.042,54.072,151581,0
+IAGG.US,D,20191021,000000,53.984,53.984,53.886,53.935,165727,0
+IAGG.US,D,20191022,000000,54.032,54.092,53.954,54.092,103379,0
+IAGG.US,D,20191023,000000,54.141,54.141,54.072,54.087,254262,0
+IAGG.US,D,20191024,000000,54.141,54.181,54.111,54.151,157839,0
+IAGG.US,D,20191025,000000,54.151,54.151,54.082,54.082,98247,0
+IAGG.US,D,20191028,000000,53.993,53.993,53.896,53.916,218262,0
+IAGG.US,D,20191029,000000,53.974,53.984,53.926,53.954,88897,0
+IAGG.US,D,20191030,000000,54.013,54.067,53.996,54.052,81600,0
+IAGG.US,D,20191031,000000,54.151,54.289,54.151,54.289,250898,0
+IAGG.US,D,20191101,000000,54.279,54.279,54.151,54.191,137966,0
+IAGG.US,D,20191104,000000,54.161,54.161,54.022,54.052,119140,0
+IAGG.US,D,20191105,000000,53.993,53.993,53.925,53.954,132143,0
+IAGG.US,D,20191106,000000,54.003,54.052,53.934,54.018,400605,0
+IAGG.US,D,20191107,000000,53.895,53.905,53.69,53.72,317758,0
+IAGG.US,D,20191108,000000,53.71,53.769,53.68,53.759,101388,0
+IAGG.US,D,20191111,000000,53.779,53.826,53.67,53.69,113349,0
+IAGG.US,D,20191112,000000,53.74,53.74,53.69,53.72,151579,0
+IAGG.US,D,20191113,000000,53.826,53.895,53.826,53.875,155544,0
+IAGG.US,D,20191114,000000,53.984,53.984,53.915,53.984,136796,0
+IAGG.US,D,20191115,000000,53.915,53.993,53.915,53.934,115344,0
+IAGG.US,D,20191118,000000,54.003,54.032,53.944,53.964,88707,0
+IAGG.US,D,20191119,000000,53.925,54.013,53.925,54.008,249211,0
+IAGG.US,D,20191120,000000,54.082,54.082,54.022,54.052,159804,0
+IAGG.US,D,20191121,000000,53.984,53.993,53.944,53.974,97873,0
+IAGG.US,D,20191122,000000,54.072,54.121,54.013,54.042,6567761,0
+IAGG.US,D,20191125,000000,54.111,54.111,54.032,54.032,95756,0
+IAGG.US,D,20191126,000000,54.082,54.174,54.082,54.131,1195208,0
+IAGG.US,D,20191127,000000,54.181,54.181,54.141,54.156,158317,0
+IAGG.US,D,20191129,000000,54.151,54.161,54.106,54.126,38656,0
+IAGG.US,D,20191202,000000,53.915,53.925,53.865,53.865,227814,0
+IAGG.US,D,20191203,000000,54.003,54.092,53.925,54.042,137605,0
+IAGG.US,D,20191204,000000,54.052,54.072,53.993,54.018,148610,0
+IAGG.US,D,20191205,000000,53.934,53.934,53.826,53.895,211702,0
+IAGG.US,D,20191206,000000,53.808,53.925,53.808,53.875,177506,0
+IAGG.US,D,20191209,000000,53.954,53.974,53.906,53.954,708549,0
+IAGG.US,D,20191210,000000,53.934,53.964,53.895,53.934,167849,0
+IAGG.US,D,20191211,000000,53.984,54.022,53.938,54.003,155014,0
+IAGG.US,D,20191212,000000,53.984,54.062,53.845,53.925,145391,0
+IAGG.US,D,20191213,000000,53.964,54.042,53.895,54.003,225188,0
+IAGG.US,D,20191216,000000,54.022,54.082,53.993,54.013,109613,0
+IAGG.US,D,20191217,000000,54.062,54.062,53.984,54.057,292948,0
+IAGG.US,D,20191218,000000,54.022,54.022,53.905,53.934,227916,0
+IAGG.US,D,20191219,000000,53.934,53.954,53.865,53.944,200604,0
+IAGG.US,D,20191220,000000,53.885,53.989,53.885,53.974,127697,0
+IAGG.US,D,20191223,000000,54.022,54.022,53.925,53.969,269478,0
+IAGG.US,D,20191224,000000,53.984,54.042,53.932,54.022,623538,0
+IAGG.US,D,20191226,000000,54.042,54.072,53.984,53.984,492992,0
+IAGG.US,D,20191227,000000,54.032,54.049,54.003,54.032,163063,0
+IAGG.US,D,20191230,000000,53.905,53.925,53.845,53.915,168216,0
+IAGG.US,D,20191231,000000,53.88,53.915,53.835,53.875,184020,0
+IAGG.US,D,20200102,000000,53.984,54.062,53.905,54.052,889124,0
+IAGG.US,D,20200103,000000,54.151,54.201,54.082,54.161,147069,0
+IAGG.US,D,20200106,000000,54.21,54.249,54.121,54.161,238282,0
+IAGG.US,D,20200107,000000,54.191,54.191,54.111,54.116,109133,0
+IAGG.US,D,20200108,000000,54.087,54.112,53.974,53.993,203945,0
+IAGG.US,D,20200109,000000,53.993,54.003,53.944,54.003,133708,0
+IAGG.US,D,20200110,000000,54.003,54.082,54.003,54.062,252473,0
+IAGG.US,D,20200113,000000,54.032,54.032,53.964,53.993,219092,0
+IAGG.US,D,20200114,000000,53.993,54.072,53.993,54.037,207470,0
+IAGG.US,D,20200115,000000,54.121,54.181,54.092,54.151,234514,0
+IAGG.US,D,20200116,000000,54.161,54.164,54.121,54.131,317559,0
+IAGG.US,D,20200117,000000,54.111,54.161,54.111,54.151,249216,0
+IAGG.US,D,20200121,000000,54.171,54.308,54.171,54.293,306257,0
+IAGG.US,D,20200122,000000,54.308,54.348,54.291,54.328,214444,0
+IAGG.US,D,20200123,000000,54.416,54.515,54.416,54.515,185910,0
+IAGG.US,D,20200124,000000,54.515,54.594,54.495,54.584,338659,0
+IAGG.US,D,20200127,000000,54.839,54.839,54.751,54.765,151466,0
+IAGG.US,D,20200128,000000,54.79,54.79,54.681,54.688,158969,0
+IAGG.US,D,20200129,000000,54.77,54.829,54.696,54.819,184514,0
+IAGG.US,D,20200130,000000,54.888,54.908,54.819,54.839,93128,0
+IAGG.US,D,20200131,000000,54.918,54.957,54.868,54.947,148796,0
+IAGG.US,D,20200203,000000,54.81,54.876,54.796,54.868,223209,0
+IAGG.US,D,20200204,000000,54.751,54.78,54.691,54.77,173576,0
+IAGG.US,D,20200205,000000,54.671,54.671,54.584,54.594,181335,0
+IAGG.US,D,20200206,000000,54.623,54.671,54.603,54.671,112252,0
+IAGG.US,D,20200207,000000,54.76,54.819,54.741,54.8,110363,0
+IAGG.US,D,20200210,000000,54.839,54.868,54.819,54.819,183274,0
+IAGG.US,D,20200211,000000,54.839,54.839,54.772,54.81,87855,0
+IAGG.US,D,20200212,000000,54.79,54.79,54.741,54.77,178463,0
+IAGG.US,D,20200213,000000,54.78,54.81,54.751,54.795,83837,0
+IAGG.US,D,20200214,000000,54.848,54.848,54.721,54.76,228540,0
+IAGG.US,D,20200218,000000,54.868,54.892,54.819,54.848,117610,0
+IAGG.US,D,20200219,000000,54.868,54.908,54.839,54.868,146514,0
+IAGG.US,D,20200220,000000,54.937,55.007,54.918,54.987,129514,0
+IAGG.US,D,20200221,000000,55.066,55.124,55.046,55.086,121930,0
+IAGG.US,D,20200224,000000,55.223,55.223,55.115,55.144,153956,0
+IAGG.US,D,20200225,000000,55.144,55.252,55.144,55.194,99719,0
+IAGG.US,D,20200226,000000,55.036,55.157,54.989,55.134,167518,0
+IAGG.US,D,20200227,000000,55.134,55.213,55.066,55.134,119050,0
+IAGG.US,D,20200228,000000,55.184,55.301,55.115,55.154,446042,0
+IAGG.US,D,20200302,000000,54.997,55.164,54.957,54.967,449125,0
+IAGG.US,D,20200303,000000,54.947,55.218,54.918,55.184,234475,0
+IAGG.US,D,20200304,000000,55.321,55.334,55.194,55.242,131159,0
+IAGG.US,D,20200305,000000,55.351,55.361,55.242,55.311,89079,0
+IAGG.US,D,20200306,000000,55.537,55.606,55.409,55.498,242688,0
+IAGG.US,D,20200309,000000,55.488,55.941,55.371,55.567,232553,0
+IAGG.US,D,20200310,000000,55.371,55.527,55.006,55.341,509474,0
+IAGG.US,D,20200311,000000,55.371,55.537,55.071,55.154,174259,0
+IAGG.US,D,20200312,000000,54.77,55.066,53.984,54.102,617430,0
+IAGG.US,D,20200313,000000,53.61,54.102,53.365,53.62,677822,0
+IAGG.US,D,20200316,000000,53.226,54.082,53.049,53.6,466081,0
+IAGG.US,D,20200317,000000,52.883,53.59,52.716,53.049,392842,0
+IAGG.US,D,20200318,000000,52.037,52.833,51.634,52.273,619998,0
+IAGG.US,D,20200319,000000,52.42,52.853,52.185,52.587,547699,0
+IAGG.US,D,20200320,000000,52.972,53.345,52.952,53.099,427924,0
+IAGG.US,D,20200323,000000,52.607,53.285,51.653,52.656,2715484,0
+IAGG.US,D,20200324,000000,52.646,53.039,52.646,52.893,291770,0
+IAGG.US,D,20200325,000000,52.735,53.355,52.607,53.231,499227,0
+IAGG.US,D,20200326,000000,53.118,53.58,53.118,53.542,412621,0
+IAGG.US,D,20200327,000000,53.512,54.436,53.118,53.925,293791,0
+IAGG.US,D,20200330,000000,53.915,54.416,53.826,53.944,246620,0
+IAGG.US,D,20200331,000000,53.865,54.062,53.768,53.778,404782,0
+IAGG.US,D,20200401,000000,53.521,54.12,53.521,53.679,506129,0
+IAGG.US,D,20200402,000000,53.61,53.984,53.343,53.724,361679,0
+IAGG.US,D,20200403,000000,53.845,53.994,53.768,53.905,221980,0
+IAGG.US,D,20200406,000000,53.58,53.964,53.58,53.778,315943,0
+IAGG.US,D,20200407,000000,53.817,53.843,53.659,53.798,170485,0
+IAGG.US,D,20200408,000000,53.778,53.826,53.61,53.758,694143,0
+IAGG.US,D,20200409,000000,53.808,54.053,53.788,54.033,577863,0
+IAGG.US,D,20200413,000000,54.122,54.132,53.925,54.023,129001,0
+IAGG.US,D,20200414,000000,54.004,54.182,53.974,54.093,144980,0
+IAGG.US,D,20200415,000000,54.26,54.299,53.974,54.28,171173,0
+IAGG.US,D,20200416,000000,54.359,54.537,54.255,54.379,561025,0
+IAGG.US,D,20200417,000000,54.369,54.468,54.26,54.369,408095,0
+IAGG.US,D,20200420,000000,54.231,54.349,54.172,54.304,239796,0
+IAGG.US,D,20200421,000000,54.201,54.369,54.182,54.25,133737,0
+IAGG.US,D,20200422,000000,54.093,54.201,54.093,54.192,143243,0
+IAGG.US,D,20200423,000000,54.192,54.369,54.192,54.369,158431,0
+IAGG.US,D,20200424,000000,54.29,54.655,54.29,54.517,156693,0
+IAGG.US,D,20200427,000000,54.428,55.069,54.359,54.458,435483,0
+IAGG.US,D,20200428,000000,54.576,54.645,54.487,54.576,162293,0
+IAGG.US,D,20200429,000000,54.664,54.723,54.61,54.664,108035,0
+IAGG.US,D,20200430,000000,54.743,55.089,54.605,54.733,1431870,0
+IAGG.US,D,20200501,000000,54.683,54.703,54.576,54.664,224205,0
+IAGG.US,D,20200504,000000,54.655,54.683,54.567,54.664,254640,0
+IAGG.US,D,20200505,000000,54.586,54.625,54.537,54.615,134001,0
+IAGG.US,D,20200506,000000,54.517,54.537,54.396,54.507,276181,0
+IAGG.US,D,20200507,000000,54.487,54.596,54.425,54.567,98297,0
+IAGG.US,D,20200508,000000,54.586,54.61,54.517,54.586,143823,0
+IAGG.US,D,20200511,000000,54.537,54.537,54.388,54.458,373804,0
+IAGG.US,D,20200512,000000,54.497,54.635,54.458,54.458,1326444,0
+IAGG.US,D,20200513,000000,54.586,54.605,54.538,54.567,111181,0
+IAGG.US,D,20200514,000000,54.596,54.596,54.507,54.567,187691,0
+IAGG.US,D,20200515,000000,54.557,54.586,54.517,54.537,136307,0
+IAGG.US,D,20200518,000000,54.527,54.537,54.418,54.477,120259,0
+IAGG.US,D,20200519,000000,54.468,54.517,54.408,54.497,140213,0
+IAGG.US,D,20200520,000000,54.487,54.6,54.487,54.586,263694,0
+IAGG.US,D,20200521,000000,54.605,54.683,54.596,54.625,175263,0
+IAGG.US,D,20200522,000000,54.703,54.703,54.664,54.693,79219,0
+IAGG.US,D,20200526,000000,54.567,54.586,54.537,54.547,181075,0
+IAGG.US,D,20200527,000000,54.615,54.645,54.547,54.615,155920,0
+IAGG.US,D,20200528,000000,54.664,54.69,54.605,54.673,260340,0
+IAGG.US,D,20200529,000000,54.743,54.772,54.703,54.733,156792,0
+IAGG.US,D,20200601,000000,54.557,54.557,54.319,54.507,401021,0
+IAGG.US,D,20200602,000000,54.517,54.547,54.428,54.458,121741,0
+IAGG.US,D,20200603,000000,54.448,54.448,54.319,54.319,216596,0
+IAGG.US,D,20200604,000000,54.408,54.428,54.319,54.329,166376,0
+IAGG.US,D,20200605,000000,54.319,54.319,54.221,54.28,178650,0
+IAGG.US,D,20200608,000000,54.29,54.448,54.29,54.398,164745,0
+IAGG.US,D,20200609,000000,54.438,54.477,54.408,54.428,185028,0
+IAGG.US,D,20200610,000000,54.458,54.557,54.408,54.517,119907,0
+IAGG.US,D,20200611,000000,54.693,54.696,54.625,54.664,109159,0
+IAGG.US,D,20200612,000000,54.713,54.713,54.625,54.683,95566,0
+IAGG.US,D,20200615,000000,54.772,54.772,54.673,54.693,115487,0
+IAGG.US,D,20200616,000000,54.693,54.743,54.635,54.664,111659,0
+IAGG.US,D,20200617,000000,54.733,54.94,54.655,54.723,257218,0
+IAGG.US,D,20200618,000000,54.733,54.782,54.703,54.752,75489,0
+IAGG.US,D,20200619,000000,54.723,54.772,54.707,54.762,69007,0
+IAGG.US,D,20200622,000000,54.861,54.861,54.772,54.812,87256,0
+IAGG.US,D,20200623,000000,54.752,54.762,54.683,54.723,98339,0
+IAGG.US,D,20200624,000000,54.713,54.817,54.681,54.812,82346,0
+IAGG.US,D,20200625,000000,54.851,54.901,54.825,54.832,68053,0
+IAGG.US,D,20200626,000000,54.842,54.931,54.842,54.911,77445,0
+IAGG.US,D,20200629,000000,54.881,54.901,54.802,54.891,80341,0
+IAGG.US,D,20200630,000000,54.931,55,54.881,54.881,467333,0
+IAGG.US,D,20200701,000000,54.762,54.768,54.723,54.767,1188127,0
+IAGG.US,D,20200702,000000,54.782,54.891,54.782,54.832,159918,0
+IAGG.US,D,20200706,000000,54.812,54.851,54.762,54.851,190536,0
+IAGG.US,D,20200707,000000,54.842,54.921,54.792,54.871,213159,0
+IAGG.US,D,20200708,000000,54.871,56.828,54.871,54.891,665319,0
+IAGG.US,D,20200709,000000,54.891,54.96,54.861,54.931,314948,0
+IAGG.US,D,20200710,000000,54.931,54.95,54.901,54.906,170032,0
+IAGG.US,D,20200713,000000,54.782,54.832,54.733,54.822,254109,0
+IAGG.US,D,20200714,000000,54.832,54.891,54.832,54.891,95386,0
+IAGG.US,D,20200715,000000,54.832,54.881,54.819,54.871,107256,0
+IAGG.US,D,20200716,000000,54.99,54.99,54.901,54.931,524807,0
+IAGG.US,D,20200717,000000,54.931,54.97,54.901,54.97,209670,0
+IAGG.US,D,20200720,000000,55,55.02,54.94,54.96,116665,0
+IAGG.US,D,20200721,000000,55.059,55.089,54.99,55.059,130445,0
+IAGG.US,D,20200722,000000,55.099,55.168,55.089,55.158,87740,0
+IAGG.US,D,20200723,000000,55.148,55.208,55.128,55.208,222159,0
+IAGG.US,D,20200724,000000,55.128,55.128,55.059,55.128,180190,0
+IAGG.US,D,20200727,000000,55.208,55.227,55.168,55.208,118594,0
+IAGG.US,D,20200728,000000,55.208,55.267,55.198,55.267,119750,0
+IAGG.US,D,20200729,000000,55.267,55.267,55.178,55.217,64029,0
+IAGG.US,D,20200730,000000,55.346,55.346,55.277,55.316,382638,0
+IAGG.US,D,20200731,000000,55.316,55.326,55.188,55.208,633266,0
+IAGG.US,D,20200803,000000,55.138,55.138,55.079,55.123,106906,0
+IAGG.US,D,20200804,000000,55.247,55.247,55.188,55.217,146697,0
+IAGG.US,D,20200805,000000,55.158,55.158,55.104,55.118,167363,0
+IAGG.US,D,20200806,000000,55.178,55.247,55.168,55.208,106857,0
+IAGG.US,D,20200807,000000,55.227,55.227,55.133,55.158,161754,0
+IAGG.US,D,20200810,000000,55.237,55.237,55.178,55.198,137577,0
+IAGG.US,D,20200811,000000,55.099,55.099,55.01,55.079,280434,0
+IAGG.US,D,20200812,000000,55.01,55.02,54.95,54.99,132895,0
+IAGG.US,D,20200813,000000,54.911,54.911,54.836,54.851,108943,0
+IAGG.US,D,20200814,000000,54.901,54.921,54.832,54.871,97103,0
+IAGG.US,D,20200817,000000,54.95,54.99,54.914,54.95,81490,0
+IAGG.US,D,20200818,000000,54.99,55.02,54.911,54.995,128996,0
+IAGG.US,D,20200819,000000,55.029,55.043,54.97,55.02,85591,0
+IAGG.US,D,20200820,000000,55.089,55.089,55.02,55.02,85151,0
+IAGG.US,D,20200821,000000,55.079,55.082,55.01,55.079,109139,0
+IAGG.US,D,20200824,000000,55.089,55.109,55.01,55.039,116441,0
+IAGG.US,D,20200825,000000,54.901,54.911,54.782,54.911,100349,0
+IAGG.US,D,20200826,000000,54.842,54.851,54.752,54.822,336937,0
+IAGG.US,D,20200827,000000,54.921,54.921,54.673,54.698,112555,0
+IAGG.US,D,20200828,000000,54.772,54.772,54.723,54.752,346830,0
+IAGG.US,D,20200831,000000,54.782,54.782,54.719,54.772,785933,0
+IAGG.US,D,20200901,000000,54.693,54.812,54.66,54.812,478776,0
+IAGG.US,D,20200902,000000,54.762,54.94,54.762,54.94,148415,0
+IAGG.US,D,20200903,000000,54.96,54.97,54.911,54.921,293968,0
+IAGG.US,D,20200904,000000,54.881,54.891,54.762,54.802,116151,0
+IAGG.US,D,20200908,000000,54.881,54.957,54.881,54.95,228975,0
+IAGG.US,D,20200909,000000,54.931,54.931,54.842,54.881,104087,0
+IAGG.US,D,20200910,000000,54.822,54.911,54.802,54.901,135079,0
+IAGG.US,D,20200911,000000,54.94,54.965,54.861,54.931,88977,0
+IAGG.US,D,20200914,000000,55.029,55.029,54.97,54.98,170903,0
+IAGG.US,D,20200915,000000,54.98,55,54.921,54.985,124118,0
+IAGG.US,D,20200916,000000,55.049,55.069,54.98,55.005,137377,0
+IAGG.US,D,20200917,000000,55.079,55.089,55.028,55.039,118884,0
+IAGG.US,D,20200918,000000,55.079,55.079,55,55,518614,0
+IAGG.US,D,20200921,000000,55.089,55.168,55.089,55.128,216018,0
+IAGG.US,D,20200922,000000,55.079,55.099,55.029,55.099,174717,0
+IAGG.US,D,20200923,000000,55.059,55.089,55.039,55.059,61054,0
+IAGG.US,D,20200924,000000,55.049,55.079,55.01,55.039,95100,0
+IAGG.US,D,20200925,000000,55.049,55.109,55.049,55.109,65035,0
+IAGG.US,D,20200928,000000,55.039,55.109,55.02,55.104,244576,0
+IAGG.US,D,20200929,000000,55.089,55.158,55.089,55.148,139231,0
+IAGG.US,D,20200930,000000,55.128,55.128,54.99,54.99,203926,0
+IAGG.US,D,20201001,000000,54.96,55.109,54.96,55.089,185200,0
+IAGG.US,D,20201002,000000,55.118,55.138,55.079,55.079,170223,0
+IAGG.US,D,20201005,000000,55.059,55.07,55,55.01,120701,0
+IAGG.US,D,20201006,000000,55.059,55.128,55.039,55.069,273372,0
+IAGG.US,D,20201007,000000,55.128,55.128,55.01,55.029,98632,0
+IAGG.US,D,20201008,000000,55.079,55.138,55.069,55.118,245842,0
+IAGG.US,D,20201009,000000,55.128,55.188,55.109,55.188,75305,0
+IAGG.US,D,20201012,000000,55.208,55.208,55.109,55.133,124311,0
+IAGG.US,D,20201013,000000,55.168,55.228,55.158,55.208,121110,0
+IAGG.US,D,20201014,000000,55.247,55.287,55.247,55.277,258910,0
+IAGG.US,D,20201015,000000,55.306,55.346,55.306,55.326,236170,0
+IAGG.US,D,20201016,000000,55.326,55.366,55.297,55.346,290857,0
+IAGG.US,D,20201019,000000,55.287,55.336,55.257,55.316,178830,0
+IAGG.US,D,20201020,000000,55.277,55.306,55.227,55.267,134625,0
+IAGG.US,D,20201021,000000,55.247,55.257,55.148,55.158,460092,0
+IAGG.US,D,20201022,000000,55.178,55.178,55.099,55.099,197947,0
+IAGG.US,D,20201023,000000,55.069,55.188,55.069,55.178,206295,0
+IAGG.US,D,20201026,000000,55.138,55.208,55.138,55.208,225186,0
+IAGG.US,D,20201027,000000,55.247,55.326,55.227,55.297,152236,0
+IAGG.US,D,20201028,000000,55.326,55.326,55.247,55.287,108585,0
+IAGG.US,D,20201029,000000,55.326,55.346,55.257,55.267,224402,0
+IAGG.US,D,20201030,000000,55.287,55.287,55.188,55.287,1069370,0
+IAGG.US,D,20201102,000000,55.198,55.257,55.109,55.188,755447,0
+IAGG.US,D,20201103,000000,55.168,55.208,55.128,55.138,164717,0
+IAGG.US,D,20201104,000000,55.247,55.336,55.247,55.287,146249,0
+IAGG.US,D,20201105,000000,55.237,55.297,55.198,55.297,162437,0
+IAGG.US,D,20201106,000000,55.217,55.247,55.178,55.242,171209,0
+IAGG.US,D,20201109,000000,55.02,55.039,54.881,54.99,246452,0
+IAGG.US,D,20201110,000000,54.99,55.049,54.97,54.97,440434,0
+IAGG.US,D,20201111,000000,55.039,55.069,55,55.069,195652,0
+IAGG.US,D,20201112,000000,55.118,55.188,55.104,55.188,145374,0
+IAGG.US,D,20201113,000000,55.188,55.198,55.14,55.178,121501,0
+IAGG.US,D,20201116,000000,55.178,55.198,55.148,55.158,153148,0
+IAGG.US,D,20201117,000000,55.227,55.247,55.216,55.227,137338,0
+IAGG.US,D,20201118,000000,55.227,55.232,55.208,55.208,406926,0
+IAGG.US,D,20201119,000000,55.257,55.306,55.242,55.277,141595,0
+IAGG.US,D,20201120,000000,55.306,55.346,55.265,55.346,141953,0
+IAGG.US,D,20201123,000000,55.306,55.316,55.277,55.306,118757,0
+IAGG.US,D,20201124,000000,55.297,55.336,55.277,55.277,158229,0
+IAGG.US,D,20201125,000000,55.306,55.346,55.267,55.306,202811,0
+IAGG.US,D,20201127,000000,55.356,55.376,55.297,55.336,128913,0
+IAGG.US,D,20201130,000000,55.376,55.386,55.297,55.346,250061,0
+IAGG.US,D,20201201,000000,55.237,55.247,55.122,55.188,269774,0
+IAGG.US,D,20201202,000000,55.138,55.188,55.109,55.188,101024,0
+IAGG.US,D,20201203,000000,55.227,55.252,55.215,55.242,116774,0
+IAGG.US,D,20201204,000000,55.208,55.237,55.168,55.237,146869,0
+IAGG.US,D,20201207,000000,55.277,55.34,55.237,55.297,159953,0
+IAGG.US,D,20201208,000000,55.366,55.425,55.336,55.415,114333,0
+IAGG.US,D,20201209,000000,55.415,55.425,55.346,55.425,146950,0
+IAGG.US,D,20201210,000000,55.435,55.475,55.405,55.435,719644,0
+IAGG.US,D,20201211,000000,55.534,55.558,55.524,55.524,462477,0
+IAGG.US,D,20201214,000000,55.465,55.544,55.415,55.529,500992,0
+IAGG.US,D,20201215,000000,55.524,55.524,55.445,55.484,116668,0
+IAGG.US,D,20201216,000000,55.346,55.395,55.277,55.395,211519,0
+IAGG.US,D,20201217,000000,55.405,55.435,55.336,55.336,128753,0
+IAGG.US,D,20201218,000000,55.425,55.425,55.369,55.376,117626,0
+IAGG.US,D,20201221,000000,55.405,55.475,55.395,55.475,265347,0
+IAGG.US,D,20201222,000000,55.494,55.544,55.475,55.514,172881,0
+IAGG.US,D,20201223,000000,55.306,55.405,55.306,55.405,226109,0
+IAGG.US,D,20201224,000000,55.435,55.455,55.395,55.455,88072,0
+IAGG.US,D,20201228,000000,55.356,55.465,55.356,55.415,108941,0
+IAGG.US,D,20201229,000000,55.445,55.484,55.435,55.484,150675,0
+IAGG.US,D,20201230,000000,55.504,55.519,55.415,55.494,123114,0
+IAGG.US,D,20201231,000000,55.554,55.603,55.534,55.603,212549,0
+IAGG.US,D,20210104,000000,55.534,55.613,55.504,55.574,324277,0
+IAGG.US,D,20210105,000000,55.583,55.583,55.494,55.494,217244,0
+IAGG.US,D,20210106,000000,55.475,55.484,55.405,55.445,160658,0
+IAGG.US,D,20210107,000000,55.435,55.455,55.415,55.425,176965,0
+IAGG.US,D,20210108,000000,55.46,55.494,55.425,55.435,269186,0
+IAGG.US,D,20210111,000000,55.425,55.425,55.287,55.336,171411,0
+IAGG.US,D,20210112,000000,55.247,55.282,55.227,55.247,217010,0
+IAGG.US,D,20210113,000000,55.306,55.425,55.277,55.425,186948,0
+IAGG.US,D,20210114,000000,55.415,55.445,55.356,55.356,135896,0
+IAGG.US,D,20210115,000000,55.415,55.435,55.386,55.425,131174,0
+IAGG.US,D,20210119,000000,55.376,55.445,55.341,55.445,537327,0
+IAGG.US,D,20210120,000000,55.366,55.405,55.336,55.405,661679,0
+IAGG.US,D,20210121,000000,55.297,55.307,55.198,55.267,1916958,0
+IAGG.US,D,20210122,000000,55.306,55.316,55.237,55.316,296038,0
+IAGG.US,D,20210125,000000,55.376,55.433,55.366,55.395,105341,0
+IAGG.US,D,20210126,000000,55.395,55.425,55.346,55.405,122690,0
+IAGG.US,D,20210127,000000,55.386,55.425,55.336,55.366,162608,0
+IAGG.US,D,20210128,000000,55.376,55.386,55.297,55.297,143383,0
+IAGG.US,D,20210129,000000,55.198,55.267,55.198,55.257,656882,0
+IAGG.US,D,20210201,000000,55.237,55.287,55.198,55.287,274995,0
+IAGG.US,D,20210202,000000,55.247,55.247,55.188,55.227,107511,0
+IAGG.US,D,20210203,000000,55.208,55.208,55.165,55.188,151696,0
+IAGG.US,D,20210204,000000,55.128,55.128,55.059,55.089,135393,0
+IAGG.US,D,20210205,000000,55.059,55.082,55,55.049,163753,0
+IAGG.US,D,20210208,000000,55.01,55.059,54.95,55.039,182339,0
+IAGG.US,D,20210209,000000,55.039,55.069,54.99,55.039,285758,0
+IAGG.US,D,20210210,000000,55.029,55.029,54.98,55.02,168328,0
+IAGG.US,D,20210211,000000,55.059,55.066,55.02,55.029,85494,0
+IAGG.US,D,20210212,000000,54.95,54.95,54.901,54.911,104449,0
+IAGG.US,D,20210216,000000,54.822,54.822,54.634,54.663,135108,0
+IAGG.US,D,20210217,000000,54.723,54.762,54.713,54.723,117474,0
+IAGG.US,D,20210218,000000,54.624,54.672,54.614,54.644,134299,0
+IAGG.US,D,20210219,000000,54.535,54.574,54.426,54.446,253258,0
+IAGG.US,D,20210222,000000,54.456,54.529,54.416,54.416,291334,0
+IAGG.US,D,20210223,000000,54.337,54.416,54.317,54.396,411969,0
+IAGG.US,D,20210224,000000,54.208,54.327,54.179,54.327,166294,0
+IAGG.US,D,20210225,000000,54.09,54.139,53.931,54.06,687563,0
+IAGG.US,D,20210226,000000,54.189,54.327,54.1,54.327,592289,0
+IAGG.US,D,20210301,000000,54.396,54.476,54.377,54.466,220978,0
+IAGG.US,D,20210302,000000,54.367,54.505,54.357,54.485,359177,0
+IAGG.US,D,20210303,000000,54.347,54.357,54.267,54.307,196753,0
+IAGG.US,D,20210304,000000,54.357,54.379,54.228,54.248,143950,0
+IAGG.US,D,20210305,000000,54.307,54.367,54.274,54.337,199630,0
+IAGG.US,D,20210308,000000,54.347,54.357,54.268,54.268,211185,0
+IAGG.US,D,20210309,000000,54.426,54.446,54.378,54.386,233282,0
+IAGG.US,D,20210310,000000,54.396,54.456,54.386,54.446,266600,0
+IAGG.US,D,20210311,000000,54.476,54.495,54.436,54.466,121956,0
+IAGG.US,D,20210312,000000,54.288,54.307,54.258,54.307,85889,0
+IAGG.US,D,20210315,000000,54.288,54.377,54.284,54.347,121538,0
+IAGG.US,D,20210316,000000,54.367,54.416,54.367,54.396,118829,0
+IAGG.US,D,20210317,000000,54.248,54.317,54.179,54.278,278907,0
+IAGG.US,D,20210318,000000,54.1,54.178,54.07,54.169,124622,0
+IAGG.US,D,20210319,000000,54.199,54.248,54.169,54.233,167095,0
+IAGG.US,D,20210322,000000,54.248,54.326,54.219,54.317,183295,0
+IAGG.US,D,20210323,000000,54.386,54.436,54.357,54.436,198937,0
+IAGG.US,D,20210324,000000,54.436,54.535,54.406,54.535,340960,0
+IAGG.US,D,20210325,000000,54.545,54.555,54.515,54.535,82992,0
+IAGG.US,D,20210326,000000,54.426,54.475,54.406,54.451,132586,0
+IAGG.US,D,20210329,000000,54.446,54.446,54.33,54.362,723856,0
+IAGG.US,D,20210330,000000,54.258,54.317,54.219,54.317,212008,0
+IAGG.US,D,20210331,000000,54.288,54.317,54.218,54.268,398884,0
+IAGG.US,D,20210401,000000,54.396,54.406,54.362,54.396,235331,0
+IAGG.US,D,20210405,000000,54.307,54.347,54.238,54.327,326029,0
+IAGG.US,D,20210406,000000,54.377,54.377,54.208,54.327,1918434,0
+IAGG.US,D,20210407,000000,54.485,54.485,54.327,54.357,316735,0
+IAGG.US,D,20210408,000000,54.426,54.456,54.416,54.456,192324,0
+IAGG.US,D,20210409,000000,54.327,54.386,54.327,54.357,153512,0
+IAGG.US,D,20210412,000000,54.357,54.357,54.302,54.337,278437,0
+IAGG.US,D,20210413,000000,54.357,54.436,54.352,54.436,478260,0
+IAGG.US,D,20210414,000000,54.357,54.357,54.248,54.288,368111,0
+IAGG.US,D,20210415,000000,54.327,54.456,54.327,54.396,347775,0
+IAGG.US,D,20210416,000000,54.307,54.327,54.288,54.297,122420,0
+IAGG.US,D,20210419,000000,54.248,54.307,54.228,54.278,280113,0
+IAGG.US,D,20210420,000000,54.268,54.367,54.258,54.357,109798,0
+IAGG.US,D,20210421,000000,54.426,54.459,54.397,54.446,146790,0
+IAGG.US,D,20210422,000000,54.426,54.466,54.379,54.456,180048,0
+IAGG.US,D,20210423,000000,54.436,54.436,54.367,54.406,82096,0
+IAGG.US,D,20210426,000000,54.386,54.406,54.337,54.337,89529,0
+IAGG.US,D,20210427,000000,54.317,54.327,54.238,54.278,205653,0
+IAGG.US,D,20210428,000000,54.288,54.342,54.258,54.327,175926,0
+IAGG.US,D,20210429,000000,54.169,54.208,54.139,54.199,147961,0
+IAGG.US,D,20210430,000000,54.238,54.297,54.199,54.248,849010,0
+IAGG.US,D,20210503,000000,54.238,54.285,54.208,54.248,240178,0
+IAGG.US,D,20210504,000000,54.288,54.337,54.258,54.337,966042,0
+IAGG.US,D,20210505,000000,54.327,54.367,54.303,54.367,1017188,0
+IAGG.US,D,20210506,000000,54.278,54.357,54.278,54.347,125257,0
+IAGG.US,D,20210507,000000,54.307,54.317,54.228,54.268,153349,0
+IAGG.US,D,20210510,000000,54.258,54.268,54.199,54.228,379573,0
+IAGG.US,D,20210511,000000,54.119,54.189,54.119,54.169,361710,0
+IAGG.US,D,20210512,000000,54.09,54.1,53.991,54.03,359447,0
+IAGG.US,D,20210513,000000,54.02,54.07,54.02,54.07,190394,0
+IAGG.US,D,20210514,000000,54.05,54.069,54.011,54.04,207013,0
+IAGG.US,D,20210517,000000,53.991,54.011,53.961,54.011,187309,0
+IAGG.US,D,20210518,000000,53.971,54.011,53.971,54.011,195244,0
+IAGG.US,D,20210519,000000,53.951,54.02,53.922,53.961,105142,0
+IAGG.US,D,20210520,000000,54.03,54.1,54.001,54.09,389524,0
+IAGG.US,D,20210521,000000,54.129,54.146,54.083,54.109,78203,0
+IAGG.US,D,20210524,000000,54.149,54.199,54.119,54.199,182316,0
+IAGG.US,D,20210525,000000,54.238,54.278,54.218,54.278,454968,0
+IAGG.US,D,20210526,000000,54.337,54.357,54.327,54.347,261742,0
+IAGG.US,D,20210527,000000,54.258,54.268,54.208,54.268,95472,0
+IAGG.US,D,20210528,000000,54.218,54.278,54.199,54.199,946961,0
+IAGG.US,D,20210601,000000,54.218,54.288,54.19,54.288,734655,0
+IAGG.US,D,20210602,000000,54.288,54.337,54.268,54.337,888265,0
+IAGG.US,D,20210603,000000,54.268,54.278,54.251,54.268,104521,0
+IAGG.US,D,20210604,000000,54.278,54.377,54.278,54.377,87845,0
+IAGG.US,D,20210607,000000,54.288,54.327,54.278,54.288,985500,0
+IAGG.US,D,20210608,000000,54.357,54.386,54.337,54.386,160618,0
+IAGG.US,D,20210609,000000,54.476,54.525,54.426,54.426,1068259,0
+IAGG.US,D,20210610,000000,54.367,54.505,54.367,54.476,219888,0
+IAGG.US,D,20210611,000000,54.545,54.574,54.516,54.555,1176818,0
+IAGG.US,D,20210614,000000,54.545,54.545,54.466,54.485,745038,0
+IAGG.US,D,20210615,000000,54.436,54.466,54.426,54.456,110880,0
+IAGG.US,D,20210616,000000,54.416,54.495,54.307,54.327,777604,0
+IAGG.US,D,20210617,000000,54.347,54.555,54.347,54.555,103811,0
+IAGG.US,D,20210618,000000,54.456,54.594,54.436,54.594,213092,0
+IAGG.US,D,20210621,000000,54.446,54.476,54.396,54.476,922413,0
+IAGG.US,D,20210622,000000,54.505,54.505,54.317,54.337,177408,0
+IAGG.US,D,20210623,000000,54.367,54.377,54.337,54.367,149334,0
+IAGG.US,D,20210624,000000,54.396,54.466,54.396,54.466,885355,0
+IAGG.US,D,20210625,000000,54.367,54.367,54.307,54.347,94511,0
+IAGG.US,D,20210628,000000,54.367,54.431,54.357,54.406,201973,0
+IAGG.US,D,20210629,000000,54.357,54.416,54.357,54.416,78203,0
+IAGG.US,D,20210630,000000,54.436,54.505,54.436,54.505,378240,0
+IAGG.US,D,20210701,000000,54.485,54.525,54.476,54.525,120060,0
+IAGG.US,D,20210702,000000,54.565,54.614,54.546,54.594,110403,0
+IAGG.US,D,20210706,000000,54.584,54.703,54.584,54.663,108184,0
+IAGG.US,D,20210707,000000,54.733,54.851,54.733,54.851,300915,0
+IAGG.US,D,20210708,000000,54.861,54.931,54.861,54.901,232310,0
+IAGG.US,D,20210709,000000,54.772,54.832,54.772,54.802,88413,0
+IAGG.US,D,20210712,000000,54.842,54.842,54.752,54.822,216242,0
+IAGG.US,D,20210713,000000,54.792,54.891,54.772,54.792,216209,0
+IAGG.US,D,20210714,000000,54.851,54.98,54.842,54.98,391680,0
+IAGG.US,D,20210715,000000,55.188,55.188,54.832,54.96,133486,0
+IAGG.US,D,20210716,000000,54.921,54.99,54.911,54.98,180881,0
+IAGG.US,D,20210719,000000,55.069,55.148,55.069,55.148,281390,0
+IAGG.US,D,20210720,000000,54.99,55.242,54.99,55.208,399118,0
+IAGG.US,D,20210721,000000,55.029,55.064,54.96,54.98,280936,0
+IAGG.US,D,20210722,000000,55.039,55.106,54.99,55.049,229819,0
+IAGG.US,D,20210723,000000,55.049,55.109,55.049,55.089,391772,0
+IAGG.US,D,20210726,000000,55.109,55.109,55.065,55.109,207126,0
+IAGG.US,D,20210727,000000,55.148,55.217,55.118,55.217,354789,0
+IAGG.US,D,20210728,000000,55.118,55.217,55.118,55.217,184309,0
+IAGG.US,D,20210729,000000,55.089,55.168,55.069,55.128,604055,0
+IAGG.US,D,20210730,000000,55.118,55.237,55.118,55.227,614583,0
+IAGG.US,D,20210802,000000,55.208,55.346,55.208,55.208,706022,0
+IAGG.US,D,20210803,000000,55.316,55.366,55.297,55.306,282527,0
+IAGG.US,D,20210804,000000,55.395,55.425,55.297,55.405,1119246,0
+IAGG.US,D,20210805,000000,55.366,55.405,55.33,55.366,405916,0
+IAGG.US,D,20210806,000000,55.208,55.267,55.178,55.208,335927,0
+IAGG.US,D,20210809,000000,55.395,55.405,55.227,55.316,218253,0
+IAGG.US,D,20210810,000000,55.297,55.326,55.237,55.247,150296,0
+IAGG.US,D,20210811,000000,55.237,55.277,55.199,55.277,158168,0
+IAGG.US,D,20210812,000000,55.217,55.257,55.203,55.247,89231,0
+IAGG.US,D,20210813,000000,55.237,55.306,55.237,55.306,181060,0
+IAGG.US,D,20210816,000000,55.267,55.321,55.237,55.252,277706,0
+IAGG.US,D,20210817,000000,55.277,55.386,55.257,55.386,131973,0
+IAGG.US,D,20210818,000000,55.346,55.376,55.282,55.376,154851,0
+IAGG.US,D,20210819,000000,55.366,55.376,55.327,55.346,204540,0
+IAGG.US,D,20210820,000000,55.366,55.386,55.346,55.386,238936,0
+IAGG.US,D,20210823,000000,55.336,55.346,55.287,55.346,155134,0
+IAGG.US,D,20210824,000000,55.316,55.316,55.237,55.267,132336,0
+IAGG.US,D,20210825,000000,55.099,55.217,55.089,55.099,427994,0
+IAGG.US,D,20210826,000000,55.089,55.128,55.079,55.128,214635,0
+IAGG.US,D,20210827,000000,55.128,55.198,55.094,55.198,96201,0
+IAGG.US,D,20210830,000000,55.148,55.247,55.143,55.247,94958,0
+IAGG.US,D,20210831,000000,55.148,55.148,55.01,55.148,1688576,0
+IAGG.US,D,20210901,000000,55.079,55.128,55.039,55.039,362393,0
+IAGG.US,D,20210902,000000,55.128,55.168,55.118,55.158,217631,0
+IAGG.US,D,20210903,000000,55.029,55.049,54.96,55.049,203424,0
+IAGG.US,D,20210907,000000,54.901,54.917,54.861,54.911,292024,0
+IAGG.US,D,20210908,000000,54.95,54.97,54.921,54.97,197521,0
+IAGG.US,D,20210909,000000,54.97,55.049,54.96,55.039,347931,0
+IAGG.US,D,20210910,000000,54.99,55.015,54.931,54.97,396362,0
+IAGG.US,D,20210913,000000,55.01,55.01,54.945,54.99,322705,0
+IAGG.US,D,20210914,000000,54.98,55.059,54.98,55.039,215462,0
+IAGG.US,D,20210915,000000,54.98,54.98,54.901,54.94,197464,0
+IAGG.US,D,20210916,000000,54.812,54.881,54.809,54.871,164340,0
+IAGG.US,D,20210917,000000,54.802,54.842,54.772,54.842,158012,0
+IAGG.US,D,20210920,000000,54.901,54.931,54.881,54.931,287038,0
+IAGG.US,D,20210921,000000,54.94,54.98,54.911,54.931,72092,0
+IAGG.US,D,20210922,000000,54.931,55,54.926,54.99,152368,0
+IAGG.US,D,20210923,000000,54.861,54.891,54.693,54.713,165221,0
+IAGG.US,D,20210924,000000,54.644,54.644,54.584,54.624,85698,0
+IAGG.US,D,20210927,000000,54.535,54.624,54.535,54.624,373828,0
+IAGG.US,D,20210928,000000,54.436,54.493,54.406,54.466,103863,0
+IAGG.US,D,20210929,000000,54.515,54.574,54.466,54.545,174666,0
+IAGG.US,D,20210930,000000,54.426,54.495,54.406,54.426,178820,0
+IAGG.US,D,20211001,000000,54.446,54.584,54.446,54.584,442974,0
+IAGG.US,D,20211004,000000,54.476,54.485,54.416,54.485,277289,0
+IAGG.US,D,20211005,000000,54.426,54.446,54.248,54.337,382812,0
+IAGG.US,D,20211006,000000,54.317,54.364,54.278,54.347,254127,0
+IAGG.US,D,20211007,000000,54.327,54.357,54.297,54.327,90342,0
+IAGG.US,D,20211008,000000,54.258,54.278,54.201,54.228,72853,0
+IAGG.US,D,20211011,000000,54.109,54.129,54.08,54.1,71155,0
+IAGG.US,D,20211012,000000,54.129,54.199,54.129,54.199,318617,0
+IAGG.US,D,20211013,000000,54.228,54.316,54.228,54.278,151830,0
+IAGG.US,D,20211014,000000,54.317,54.446,54.307,54.436,345612,0
+IAGG.US,D,20211015,000000,54.307,54.347,54.273,54.307,385187,0
+IAGG.US,D,20211018,000000,54.218,54.278,54.189,54.278,331126,0
+IAGG.US,D,20211019,000000,54.159,54.169,54.109,54.139,209545,0
+IAGG.US,D,20211020,000000,54.139,54.189,54.139,54.149,122248,0
+IAGG.US,D,20211021,000000,54.119,54.159,54.04,54.119,143049,0
+IAGG.US,D,20211022,000000,54.129,54.199,54.1,54.189,128106,0
+IAGG.US,D,20211025,000000,54.179,54.218,54.159,54.208,185991,0
+IAGG.US,D,20211026,000000,54.228,54.258,54.184,54.238,133480,0
+IAGG.US,D,20211027,000000,54.386,54.492,54.337,54.476,190214,0
+IAGG.US,D,20211028,000000,54.416,54.416,54.288,54.337,171110,0
+IAGG.US,D,20211029,000000,54.218,54.307,54.218,54.278,376552,0
+IAGG.US,D,20211101,000000,54.218,54.278,54.103,54.238,509231,0
+IAGG.US,D,20211102,000000,54.317,54.386,54.317,54.377,136797,0
+IAGG.US,D,20211103,000000,54.406,54.406,54.278,54.406,138205,0
+IAGG.US,D,20211104,000000,54.446,54.565,54.426,54.535,175840,0
+IAGG.US,D,20211105,000000,54.673,54.851,54.644,54.851,171998,0
+IAGG.US,D,20211108,000000,54.713,54.714,54.627,54.703,105901,0
+IAGG.US,D,20211109,000000,54.802,54.832,54.752,54.822,1461762,0
+IAGG.US,D,20211110,000000,54.733,54.743,54.515,54.545,138367,0
+IAGG.US,D,20211111,000000,54.614,54.614,54.545,54.545,131153,0
+IAGG.US,D,20211112,000000,54.604,54.634,54.555,54.634,208140,0
+IAGG.US,D,20211115,000000,54.703,54.703,54.416,54.446,185382,0
+IAGG.US,D,20211116,000000,54.505,54.545,54.485,54.545,410305,0
+IAGG.US,D,20211117,000000,54.683,54.683,54.451,54.565,430937,0
+IAGG.US,D,20211118,000000,54.555,54.604,54.525,54.604,322409,0
+IAGG.US,D,20211119,000000,54.673,54.752,54.673,54.752,155893,0
+IAGG.US,D,20211122,000000,54.663,54.901,54.535,54.555,302097,0
+IAGG.US,D,20211123,000000,54.485,54.485,54.347,54.416,245746,0
+IAGG.US,D,20211124,000000,54.337,54.485,54.317,54.485,382980,0
+IAGG.US,D,20211126,000000,54.584,54.772,54.584,54.703,77281,0
+IAGG.US,D,20211129,000000,54.565,54.693,54.565,54.693,141819,0
+IAGG.US,D,20211130,000000,54.842,54.901,54.762,54.891,315298,0
+IAGG.US,D,20211201,000000,54.752,54.871,54.708,54.871,252404,0
+IAGG.US,D,20211202,000000,54.901,54.921,54.846,54.891,185148,0
+IAGG.US,D,20211203,000000,54.832,55.039,54.831,55.039,243631,0
+IAGG.US,D,20211206,000000,55,55.029,54.95,54.985,225715,0
+IAGG.US,D,20211207,000000,54.96,54.995,54.911,54.95,378570,0
+IAGG.US,D,20211208,000000,54.861,54.881,54.792,54.881,118796,0
+IAGG.US,D,20211209,000000,54.911,54.95,54.881,54.901,297072,0
+IAGG.US,D,20211210,000000,54.921,55.029,54.921,55.029,257656,0
+IAGG.US,D,20211213,000000,55.029,55.109,55.001,55.109,124818,0
+IAGG.US,D,20211214,000000,54.98,55.039,54.96,55.039,199942,0
+IAGG.US,D,20211215,000000,54.931,54.996,54.931,54.98,155734,0
+IAGG.US,D,20211216,000000,54.85,55.01,54.85,55.01,271322,0
+IAGG.US,D,20211217,000000,55.01,55.0584,55.01,55.05,100339,0
+IAGG.US,D,20211220,000000,55.02,55.06,54.955,55.01,490641,0
+IAGG.US,D,20211221,000000,55.02,55.02,54.7,54.77,390637,0
+IAGG.US,D,20211222,000000,54.74,54.78,54.665,54.77,415521,0
+IAGG.US,D,20211223,000000,54.63,54.66,54.55,54.66,643590,0
+IAGG.US,D,20211227,000000,54.6,54.66,54.59,54.64,292848,0
+IAGG.US,D,20211228,000000,54.63,54.6565,54.59,54.62,262502,0
+IAGG.US,D,20211229,000000,54.54,54.565,54.4354,54.48,353312,0
+IAGG.US,D,20211230,000000,54.51,54.58,54.5,54.58,507461,0
+IAGG.US,D,20211231,000000,54.54,54.59,54.5,54.53,422073,0
+IAGG.US,D,20220103,000000,54.39,54.41,54.29,54.31,253447,0
+IAGG.US,D,20220104,000000,54.33,54.3692,54.28,54.3,227182,0
+IAGG.US,D,20220105,000000,54.32,54.34,54.23,54.24,425920,0
+IAGG.US,D,20220106,000000,54.17,54.205,54.15,54.19,209004,0
+IAGG.US,D,20220107,000000,54.17,54.17,54.08,54.13,154983,0
+IAGG.US,D,20220110,000000,54.05,54.05,54.01,54.03,350967,0
+IAGG.US,D,20220111,000000,54,54.05,53.955,54.05,232186,0
+IAGG.US,D,20220112,000000,54.15,54.16,54.0841,54.09,157446,0
+IAGG.US,D,20220113,000000,54.17,54.24,54.14,54.24,236968,0
+IAGG.US,D,20220114,000000,54.15,54.15,54.06,54.1,931142,0
+IAGG.US,D,20220118,000000,53.99,54.05,53.87,53.91,871276,0
+IAGG.US,D,20220119,000000,53.98,53.9941,53.9201,53.93,344948,0
+IAGG.US,D,20220120,000000,53.97,54.03,53.97,54.02,186893,0
+IAGG.US,D,20220121,000000,54.14,54.205,54.11,54.12,174482,0
+IAGG.US,D,20220124,000000,54.21,54.24,54.15,54.16,479133,0
+IAGG.US,D,20220125,000000,54.14,54.165,54.05,54.06,323699,0
+IAGG.US,D,20220126,000000,54.06,54.08,53.89,53.89,279269,0
+IAGG.US,D,20220127,000000,53.98,54.075,53.98,54.06,346944,0
+IAGG.US,D,20220128,000000,53.88,54.02,53.88,53.965,417208,0
+IAGG.US,D,20220131,000000,53.83,53.86,53.78,53.8,920488,0
+IAGG.US,D,20220201,000000,53.83,53.83,53.72,53.83,340752,0
+IAGG.US,D,20220202,000000,53.76,53.88,53.76,53.83,351857,0
+IAGG.US,D,20220203,000000,53.55,53.55,53.43,53.46,297786,0
+IAGG.US,D,20220204,000000,53.3,53.34,53.25,53.3,544082,0
+IAGG.US,D,20220207,000000,53.14,53.2494,53.13,53.23,1060120,0
+IAGG.US,D,20220208,000000,53.08,53.1,53.03,53.1,159067,0
+IAGG.US,D,20220209,000000,53.17,53.28,53.1443,53.21,390362,0
+IAGG.US,D,20220210,000000,53.05,53.0867,52.81,52.86,260438,0
+IAGG.US,D,20220211,000000,52.98,53.15,52.84,53.14,258394,0
+IAGG.US,D,20220214,000000,52.97,52.97,52.79,52.87,307650,0
+IAGG.US,D,20220215,000000,52.78,52.83,52.77,52.82,293749,0
+IAGG.US,D,20220216,000000,52.9,52.95,52.8495,52.95,327509,0
+IAGG.US,D,20220217,000000,52.93,53.03,52.93,53.03,423868,0
+IAGG.US,D,20220218,000000,53.06,53.15,53.01,53.15,167309,0
+IAGG.US,D,20220222,000000,52.865,52.93,52.82,52.92,367305,0
+IAGG.US,D,20220223,000000,52.83,52.88,52.79,52.84,475897,0
+IAGG.US,D,20220224,000000,52.88,52.92,52.78,52.9,413817,0
+IAGG.US,D,20220225,000000,52.87,52.94,52.8504,52.93,312746,0
+IAGG.US,D,20220228,000000,53.01,53.09,52.88,53.07,351311,0
+IAGG.US,D,20220301,000000,53.21,53.6,53.21,53.57,439197,0
+IAGG.US,D,20220302,000000,53.3,53.3,52.98,53.01,198039,0
+IAGG.US,D,20220303,000000,52.99,53.1601,52.93,53.09,1068068,0
+IAGG.US,D,20220304,000000,53.26,53.39,53.26,53.37,226893,0
+IAGG.US,D,20220307,000000,53.16,53.27,53.07,53.27,461723,0
+IAGG.US,D,20220308,000000,52.9,53.05,52.89,53.02,322331,0
+IAGG.US,D,20220309,000000,52.79,52.8699,52.75,52.83,347263,0
+IAGG.US,D,20220310,000000,52.63,52.66,52.54,52.62,558678,0
+IAGG.US,D,20220311,000000,52.64,52.72,52.61,52.66,621201,0
+IAGG.US,D,20220314,000000,52.48,52.52,52.35,52.38,546590,0
+IAGG.US,D,20220315,000000,52.45,52.52,52.4,52.43,329741,0
+IAGG.US,D,20220316,000000,52.35,52.47,52.26,52.44,384983,0
+IAGG.US,D,20220317,000000,52.42,52.5195,52.321,52.45,468190,0
+IAGG.US,D,20220318,000000,52.47,52.67,52.47,52.6,162688,0
+IAGG.US,D,20220321,000000,52.35,52.36,52.1517,52.195,318254,0
+IAGG.US,D,20220322,000000,52.04,52.07,52,52.05,380627,0
+IAGG.US,D,20220323,000000,52.12,52.2,52.0449,52.2,178133,0
+IAGG.US,D,20220324,000000,52,52.1786,52,52.02,339297,0
+IAGG.US,D,20220325,000000,52,52,51.87,51.91,388302,0
+IAGG.US,D,20220328,000000,51.97,52.02,51.92,52.02,298891,0
+IAGG.US,D,20220329,000000,51.915,51.9989,51.865,51.94,221331,0
+IAGG.US,D,20220330,000000,51.77,51.95,51.77,51.9,462241,0
+IAGG.US,D,20220331,000000,52.04,52.1848,52.04,52.13,238375,0
+IAGG.US,D,20220401,000000,51.97,52.335,51.92,52.275,582665,0
+IAGG.US,D,20220404,000000,52.21,52.2587,52.13,52.2,285185,0
+IAGG.US,D,20220405,000000,51.98,52,51.83,51.88,271856,0
+IAGG.US,D,20220406,000000,51.68,51.835,51.68,51.78,238489,0
+IAGG.US,D,20220407,000000,51.6,51.72,51.5957,51.72,232511,0
+IAGG.US,D,20220408,000000,51.61,51.681,51.36,51.57,433306,0
+IAGG.US,D,20220411,000000,51.42,51.46,51.35,51.4,371693,0
+IAGG.US,D,20220412,000000,51.46,51.555,51.41,51.41,500942,0
+IAGG.US,D,20220413,000000,51.45,51.566,51.45,51.48,293066,0
+IAGG.US,D,20220414,000000,51.49,51.5,51.31,51.34,347971,0
+IAGG.US,D,20220418,000000,51.34,51.36,51.13,51.22,488640,0
+IAGG.US,D,20220419,000000,51.06,51.132,51.035,51.09,235947,0
+IAGG.US,D,20220420,000000,51.26,51.3539,51.26,51.32,215362,0
+IAGG.US,D,20220421,000000,51.23,51.23,51,51.1,706725,0
+IAGG.US,D,20220422,000000,51.02,51.085,50.94,51.01,320895,0
+IAGG.US,D,20220425,000000,51.17,51.32,51.17,51.21,351679,0
+IAGG.US,D,20220426,000000,51.3,51.3388,51.23,51.27,291558,0
+IAGG.US,D,20220427,000000,51.33,51.41,51.238,51.335,816198,0
+IAGG.US,D,20220428,000000,51.15,51.21,51.0402,51.21,654012,0
+IAGG.US,D,20220429,000000,50.95,51.0433,50.9,50.93,988604,0
+IAGG.US,D,20220502,000000,50.84,50.8894,50.76,50.76,681821,0
+IAGG.US,D,20220503,000000,50.9,50.93,50.76,50.76,628805,0
+IAGG.US,D,20220504,000000,50.78,51.02,50.75,51,488318,0
+IAGG.US,D,20220505,000000,50.91,50.91,50.64,50.69,858792,0
+IAGG.US,D,20220506,000000,50.52,50.61,50.49,50.5,675257,0
+IAGG.US,D,20220509,000000,50.51,50.66,50.46,50.64,437011,0
+IAGG.US,D,20220510,000000,50.78,50.82,50.675,50.705,295251,0
+IAGG.US,D,20220511,000000,50.64,50.94,50.63,50.9,432384,0
+IAGG.US,D,20220512,000000,51.07,51.21,51.07,51.18,284069,0
+IAGG.US,D,20220513,000000,51.07,51.09,50.9423,51,387143,0
+IAGG.US,D,20220516,000000,50.94,51.05,50.93,51,583493,0
+IAGG.US,D,20220517,000000,50.76,50.87,50.71,50.78,353333,0
+IAGG.US,D,20220518,000000,50.75,50.8775,50.721,50.83,222871,0
+IAGG.US,D,20220519,000000,51.05,51.05,50.8901,50.91,192905,0
+IAGG.US,D,20220520,000000,50.81,50.8981,50.7919,50.84,231359,0
+IAGG.US,D,20220523,000000,50.75,50.8099,50.69,50.73,437234,0
+IAGG.US,D,20220524,000000,50.84,50.9756,50.83,50.9,267813,0
+IAGG.US,D,20220525,000000,50.96,51,50.9044,50.955,351267,0
+IAGG.US,D,20220526,000000,50.99,51.005,50.9084,50.96,297894,0
+IAGG.US,D,20220527,000000,51.06,51.08,50.96,51,193726,0
+IAGG.US,D,20220531,000000,50.66,50.66,50.535,50.6,326028,0
+IAGG.US,D,20220601,000000,50.6,50.62,50.41,50.43,231671,0
+IAGG.US,D,20220602,000000,50.42,50.42,50.27,50.32,357938,0
+IAGG.US,D,20220603,000000,50.22,50.22,50.13,50.2,325153,0
+IAGG.US,D,20220606,000000,50.18,50.22,49.98,50.02,408599,0
+IAGG.US,D,20220607,000000,50.14,50.234,50.1,50.17,477594,0
+IAGG.US,D,20220608,000000,50,50.06,49.95,49.98,206325,0
+IAGG.US,D,20220609,000000,49.83,49.8998,49.79,49.85,242606,0
+IAGG.US,D,20220610,000000,49.78,49.78,49.59,49.61,508097,0
+IAGG.US,D,20220613,000000,49.3,49.34,49.05,49.11,470267,0
+IAGG.US,D,20220614,000000,49.12,49.17,48.7768,48.84,342597,0
+IAGG.US,D,20220615,000000,49.3,49.47,49.12,49.39,495659,0
+IAGG.US,D,20220616,000000,48.8,49.0701,48.76,48.9,499821,0
+IAGG.US,D,20220617,000000,49.22,49.34,49.06,49.3,880462,0
+IAGG.US,D,20220621,000000,49.01,49.0409,48.9101,48.98,413771,0
+IAGG.US,D,20220622,000000,49.31,49.39,49.27,49.32,255423,0
+IAGG.US,D,20220623,000000,49.675,49.77,49.635,49.76,300789,0
+IAGG.US,D,20220624,000000,49.64,49.74,49.565,49.63,456009,0
+IAGG.US,D,20220627,000000,49.37,49.48,49.28,49.32,512956,0
+IAGG.US,D,20220628,000000,49.3,49.32,49.2283,49.3,189784,0
+IAGG.US,D,20220629,000000,49.35,49.56,49.155,49.555,208927,0
+IAGG.US,D,20220630,000000,49.745,49.93,49.69,49.81,206565,0
+IAGG.US,D,20220701,000000,50.05,50.265,50.05,50.22,296024,0
+IAGG.US,D,20220705,000000,50.13,50.26,50.0828,50.17,395011,0
+IAGG.US,D,20220706,000000,50.34,50.351,50.03,50.03,259576,0
+IAGG.US,D,20220707,000000,50.07,50.11,49.925,49.99,184360,0
+IAGG.US,D,20220708,000000,49.96,50,49.8531,49.94,162261,0
+IAGG.US,D,20220711,000000,50.02,50.13,50.005,50.04,225347,0
+IAGG.US,D,20220712,000000,50.39,50.51,50.25,50.36,620474,0
+IAGG.US,D,20220713,000000,50.19,50.48,50.07,50.42,442072,0
+IAGG.US,D,20220714,000000,50.16,50.29,50.09,50.28,346638,0
+IAGG.US,D,20220715,000000,50.27,50.41,50.26,50.33,394441,0
+IAGG.US,D,20220718,000000,50.21,50.24,50.13,50.21,258969,0
+IAGG.US,D,20220719,000000,50.2,50.2241,50.07,50.21,298436,0
+IAGG.US,D,20220720,000000,50.22,50.26,50.12,50.24,108666,0
+IAGG.US,D,20220721,000000,50.2,50.4,50.16,50.335,294592,0
+IAGG.US,D,20220722,000000,50.68,50.83,50.51,50.67,315147,0
+IAGG.US,D,20220725,000000,50.59,50.76,50.59,50.71,173655,0
+IAGG.US,D,20220726,000000,50.84,50.89,50.7,50.715,203270,0
+IAGG.US,D,20220727,000000,50.8,50.88,50.74,50.79,139438,0
+IAGG.US,D,20220728,000000,51.08,51.34,51.08,51.19,228658,0
+IAGG.US,D,20220729,000000,51.08,51.46,51.08,51.315,163145,0
+IAGG.US,D,20220801,000000,51.35,51.59,51.32,51.59,899313,0
+IAGG.US,D,20220802,000000,51.55,51.6,51.21,51.27,334774,0
+IAGG.US,D,20220803,000000,51.23,51.5,51.08,51.45,222328,0
+IAGG.US,D,20220804,000000,51.41,51.515,51.38,51.5,200556,0
+IAGG.US,D,20220805,000000,51.22,51.22,51.03,51.08,197994,0
+IAGG.US,D,20220808,000000,51.25,51.31,51.19,51.28,243652,0
+IAGG.US,D,20220809,000000,51.12,51.22,51.09,51.19,223241,0
+IAGG.US,D,20220810,000000,51.25,51.385,51.22,51.28,168766,0
+IAGG.US,D,20220811,000000,51.16,51.18,50.91,50.99,180097,0
+IAGG.US,D,20220812,000000,51.06,51.195,50.966,51.13,244528,0
+IAGG.US,D,20220815,000000,51.31,51.3171,51.235,51.29,141195,0
+IAGG.US,D,20220816,000000,51.18,51.36,51.155,51.27,340570,0
+IAGG.US,D,20220817,000000,50.83,50.88,50.79,50.84,295737,0
+IAGG.US,D,20220818,000000,50.74,50.89,50.74,50.81,128722,0
+IAGG.US,D,20220819,000000,50.55,50.56,50.43,50.44,422639,0
+IAGG.US,D,20220822,000000,50.43,50.43,50.2906,50.3,111391,0
+IAGG.US,D,20220823,000000,50.24,50.3,50.15,50.19,123754,0
+IAGG.US,D,20220824,000000,50.07,50.11,50.04,50.11,159923,0
+IAGG.US,D,20220825,000000,50.2,50.35,50.15,50.34,225886,0
+IAGG.US,D,20220826,000000,50.11,50.11,49.99,50.04,166000,0
+IAGG.US,D,20220829,000000,49.93,49.99,49.8601,49.95,266913,0
+IAGG.US,D,20220830,000000,49.81,49.8822,49.73,49.88,264155,0
+IAGG.US,D,20220831,000000,49.77,49.82,49.7,49.71,155088,0
+IAGG.US,D,20220901,000000,49.59,49.73,49.39,49.62,1128976,0
+IAGG.US,D,20220902,000000,49.73,49.88,49.68,49.84,560726,0
+IAGG.US,D,20220906,000000,49.65,49.67,49.43,49.53,226416,0
+IAGG.US,D,20220907,000000,49.66,49.81,49.635,49.79,218684,0
+IAGG.US,D,20220908,000000,49.49,49.5415,49.34,49.37,194997,0
+IAGG.US,D,20220909,000000,49.48,49.57,49.4,49.43,249625,0
+IAGG.US,D,20220912,000000,49.58,49.71,49.44,49.53,955559,0
+IAGG.US,D,20220913,000000,49.41,49.45,49.38,49.38,901324,0
+IAGG.US,D,20220914,000000,49.45,49.6,49.45,49.58,207796,0
+IAGG.US,D,20220915,000000,49.44,49.46,49.34,49.38,218914,0
+IAGG.US,D,20220916,000000,49.32,49.42,49.29,49.38,364420,0
+IAGG.US,D,20220919,000000,49.26,49.32,49.24,49.25,163877,0
+IAGG.US,D,20220920,000000,48.97,49.02,48.93,49,256844,0
+IAGG.US,D,20220921,000000,49.08,49.18,49.005,49.1,158044,0
+IAGG.US,D,20220922,000000,48.98,48.98,48.8518,48.92,228634,0
+IAGG.US,D,20220923,000000,48.77,48.77,48.61,48.64,288613,0
+IAGG.US,D,20220926,000000,48.48,48.51,48.18,48.21,389525,0
+IAGG.US,D,20220927,000000,48.19,48.21,47.945,47.99,248874,0
+IAGG.US,D,20220928,000000,48.31,48.57,48.28,48.5,492287,0
+IAGG.US,D,20220929,000000,48.13,48.21,48.01,48.06,435200,0
+IAGG.US,D,20220930,000000,48.36,48.44,48.24,48.325,186235,0
+IAGG.US,D,20221003,000000,48.79,48.92,48.7007,48.81,311783,0
+IAGG.US,D,20221004,000000,49,49.07,48.84,48.85,483838,0
+IAGG.US,D,20221005,000000,48.59,48.61,48.45,48.56,268937,0
+IAGG.US,D,20221006,000000,48.47,48.53,48.31,48.46,368720,0
+IAGG.US,D,20221007,000000,48.21,48.2575,48.18,48.24,203588,0
+IAGG.US,D,20221010,000000,48.19,48.23,47.98,48.13,199929,0
+IAGG.US,D,20221011,000000,48.02,48.12,47.91,47.95,403041,0
+IAGG.US,D,20221012,000000,47.73,47.98,47.7,47.97,244466,0
+IAGG.US,D,20221013,000000,47.74,48.15,47.74,48.12,318006,0
+IAGG.US,D,20221014,000000,48.18,48.18,47.78,47.86,230104,0
+IAGG.US,D,20221017,000000,48.17,48.23,48.02,48.07,274191,0
+IAGG.US,D,20221018,000000,48.11,48.29,48.0734,48.28,470914,0
+IAGG.US,D,20221019,000000,48.11,48.1678,48.02,48.05,271740,0
+IAGG.US,D,20221020,000000,48.01,48.06,47.855,47.89,219647,0
+IAGG.US,D,20221021,000000,47.79,47.955,47.77,47.91,266578,0
+IAGG.US,D,20221024,000000,47.99,48.1,47.95,48.035,203298,0
+IAGG.US,D,20221025,000000,48.5,48.59,48.48,48.55,340575,0
+IAGG.US,D,20221026,000000,48.44,48.6,48.44,48.56,195721,0
+IAGG.US,D,20221027,000000,48.92,49.07,48.84,48.98,394043,0
+IAGG.US,D,20221028,000000,48.8,48.94,48.795,48.94,287954,0
+IAGG.US,D,20221031,000000,48.8,48.82,48.52,48.76,1241449,0
+IAGG.US,D,20221101,000000,48.9,48.91,48.765,48.86,339007,0
+IAGG.US,D,20221102,000000,48.79,48.975,48.72,48.74,503617,0
+IAGG.US,D,20221103,000000,48.6,48.69,48.49,48.59,862187,0
+IAGG.US,D,20221104,000000,48.61,48.6686,48.525,48.65,296985,0
+IAGG.US,D,20221107,000000,48.44,48.45,48.26,48.31,587769,0
+IAGG.US,D,20221108,000000,48.43,48.65,48.4241,48.61,252385,0
+IAGG.US,D,20221109,000000,48.61,48.8498,48.5736,48.81,448694,0
+IAGG.US,D,20221110,000000,49.22,49.6,49.07,49.45,1976723,0
+IAGG.US,D,20221111,000000,49.19,49.245,49.11,49.17,209142,0
+IAGG.US,D,20221114,000000,49.09,49.11,48.97,49.02,240439,0
+IAGG.US,D,20221115,000000,49.18,49.33,49.15,49.3,585682,0
+IAGG.US,D,20221116,000000,49.42,49.58,49.42,49.52,1742928,0
+IAGG.US,D,20221117,000000,49.38,49.51,49.36,49.51,317414,0
+IAGG.US,D,20221118,000000,49.43,49.55,49.4056,49.45,509221,0
+IAGG.US,D,20221121,000000,49.52,49.56,49.4,49.5,599880,0
+IAGG.US,D,20221122,000000,49.54,49.66,49.5201,49.63,513358,0
+IAGG.US,D,20221123,000000,49.68,49.82,49.68,49.78,262271,0
+IAGG.US,D,20221125,000000,49.72,49.73,49.55,49.64,148308,0
+IAGG.US,D,20221128,000000,49.61,49.67,49.585,49.67,516129,0
+IAGG.US,D,20221129,000000,49.645,49.78,49.6374,49.71,516698,0
+IAGG.US,D,20221130,000000,49.62,49.95,49.605,49.91,639479,0
+IAGG.US,D,20221201,000000,49.89,50.12,49.89,50.1,402727,0
+IAGG.US,D,20221202,000000,49.94,50.02,49.83,50.02,329908,0
+IAGG.US,D,20221205,000000,49.97,49.99,49.87,49.91,442266,0
+IAGG.US,D,20221206,000000,50.1,50.29,50.07,50.18,471897,0
+IAGG.US,D,20221207,000000,50.09,50.26,50.065,50.14,490621,0
+IAGG.US,D,20221208,000000,49.99,50.0699,49.9473,49.98,307925,0
+IAGG.US,D,20221209,000000,49.9,49.9,49.77,49.79,324450,0
+IAGG.US,D,20221212,000000,50,50.015,49.76,49.79,568134,0
+IAGG.US,D,20221213,000000,50.11,50.11,49.8603,49.88,514829,0
+IAGG.US,D,20221214,000000,49.81,49.89,49.7,49.79,631066,0
+IAGG.US,D,20221215,000000,48.61,48.64,48.5,48.59,558311,0
+IAGG.US,D,20221216,000000,48.3,48.51,48.29,48.41,614822,0
+IAGG.US,D,20221219,000000,48.29,48.345,48.23,48.28,561173,0
+IAGG.US,D,20221220,000000,48.04,48.05,47.98,48.02,425615,0
+IAGG.US,D,20221221,000000,48.05,48.1,48.01,48.09,569414,0
+IAGG.US,D,20221222,000000,47.88,48.07,47.85,48.06,952973,0
+IAGG.US,D,20221223,000000,47.92,47.96,47.89,47.91,604351,0
+IAGG.US,D,20221227,000000,47.69,47.745,47.68,47.74,655915,0
+IAGG.US,D,20221228,000000,47.68,47.72,47.653,47.71,628096,0
+IAGG.US,D,20221229,000000,47.76,47.875,47.75,47.83,448011,0
+IAGG.US,D,20221230,000000,47.69,47.69,47.51,47.55,962734,0
+IAGG.US,D,20230103,000000,48.01,48.02,47.89,47.9,569204,0
+IAGG.US,D,20230104,000000,48.11,48.2271,48.095,48.18,347442,0
+IAGG.US,D,20230105,000000,48.06,48.1499,48.02,48.12,326822,0
+IAGG.US,D,20230106,000000,48.17,48.41,48.1392,48.36,396381,0
+IAGG.US,D,20230109,000000,48.16,48.26,48.13,48.16,545883,0
+IAGG.US,D,20230110,000000,48.15,48.18,48.12,48.17,431279,0
+IAGG.US,D,20230111,000000,48.37,48.51,48.37,48.5,175526,0
+IAGG.US,D,20230112,000000,48.58,48.63,48.4642,48.57,375290,0
+IAGG.US,D,20230113,000000,48.56,48.6,48.45,48.49,406842,0
+IAGG.US,D,20230117,000000,48.56,48.76,48.55,48.69,580047,0
+IAGG.US,D,20230118,000000,48.98,49.02,48.87,48.94,321084,0
+IAGG.US,D,20230119,000000,48.84,48.8861,48.805,48.83,469162,0
+IAGG.US,D,20230120,000000,48.7,48.7031,48.54,48.66,288799,0
+IAGG.US,D,20230123,000000,48.55,48.68,48.52,48.55,832559,0
+IAGG.US,D,20230124,000000,48.63,48.76,48.58,48.74,434785,0
+IAGG.US,D,20230125,000000,48.8,48.84,48.7041,48.78,217935,0
+IAGG.US,D,20230126,000000,48.69,48.74,48.46,48.68,398846,0
+IAGG.US,D,20230127,000000,48.5,48.59,48.49,48.56,484456,0
+IAGG.US,D,20230130,000000,48.47,48.5,48.4,48.43,537628,0
+IAGG.US,D,20230131,000000,48.51,48.53,48.43,48.52,427118,0
+IAGG.US,D,20230201,000000,48.57,48.66,48.46,48.63,396291,0
+IAGG.US,D,20230202,000000,48.91,49.06,48.895,48.97,544430,0
+IAGG.US,D,20230203,000000,48.84,48.92,48.775,48.84,342163,0
+IAGG.US,D,20230206,000000,48.71,48.74,48.65,48.71,164282,0
+IAGG.US,D,20230207,000000,48.59,48.62,48.4801,48.52,266133,0
+IAGG.US,D,20230208,000000,48.52,48.56,48.44,48.56,319563,0
+IAGG.US,D,20230209,000000,48.68,48.68,48.49,48.65,237519,0
+IAGG.US,D,20230210,000000,48.52,48.52,48.415,48.43,112387,0
+IAGG.US,D,20230213,000000,48.45,48.51,48.42,48.47,143150,0
+IAGG.US,D,20230214,000000,48.35,48.41,48.22,48.34,666326,0
+IAGG.US,D,20230215,000000,48.25,48.31,48.22,48.27,201993,0
+IAGG.US,D,20230216,000000,48.17,48.28,48.145,48.23,242161,0
+IAGG.US,D,20230217,000000,48.27,48.356,48.235,48.34,285784,0
+IAGG.US,D,20230221,000000,48.05,48.0534,47.95,47.96,377949,0
+IAGG.US,D,20230222,000000,48.07,48.14,48.05,48.1,180251,0
+IAGG.US,D,20230223,000000,48.09,48.225,48.07,48.19,463253,0
+IAGG.US,D,20230224,000000,48.01,48.09,47.99,48.09,217492,0
+IAGG.US,D,20230227,000000,48.03,48.05,47.98,48.03,306602,0
+IAGG.US,D,20230228,000000,47.82,47.98,47.8,47.94,263455,0
+IAGG.US,D,20230301,000000,47.85,47.91,47.79,47.81,200296,0
+IAGG.US,D,20230302,000000,47.73,47.768,47.69,47.74,162148,0
+IAGG.US,D,20230303,000000,47.89,47.96,47.8,47.95,147544,0
+IAGG.US,D,20230306,000000,47.94,47.9487,47.78,47.83,212560,0
+IAGG.US,D,20230307,000000,47.98,48.03,47.83,47.95,143880,0
+IAGG.US,D,20230308,000000,48.1,48.17,48.075,48.09,214596,0
+IAGG.US,D,20230309,000000,48.01,48.11,47.995,48.09,213932,0
+IAGG.US,D,20230310,000000,48.42,48.555,48.38,48.45,448909,0
+IAGG.US,D,20230313,000000,48.92,48.98,48.72,48.82,170550,0
+IAGG.US,D,20230314,000000,48.575,48.6,48.42,48.44,409843,0
+IAGG.US,D,20230315,000000,49.01,49.1,48.81,48.9,220746,0
+IAGG.US,D,20230316,000000,49.01,49.11,48.691,48.74,157964,0
+IAGG.US,D,20230317,000000,48.92,49.13,48.92,49.06,159461,0
+IAGG.US,D,20230320,000000,49.17,49.1726,48.93,49.04,1057974,0
+IAGG.US,D,20230321,000000,48.89,48.92,48.76,48.79,340837,0
+IAGG.US,D,20230322,000000,48.66,48.98,48.65,48.98,145687,0
+IAGG.US,D,20230323,000000,48.86,49.07,48.825,49.07,244300,0
+IAGG.US,D,20230324,000000,49.23,49.27,49.075,49.08,128020,0
+IAGG.US,D,20230327,000000,48.88,49.02,48.83,48.92,3953119,0
+IAGG.US,D,20230328,000000,48.87,48.92,48.81,48.92,129058,0
+IAGG.US,D,20230329,000000,48.86,48.92,48.82,48.83,457598,0
+IAGG.US,D,20230330,000000,48.77,48.84,48.75,48.82,159339,0
+IAGG.US,D,20230331,000000,48.865,48.975,48.805,48.95,289939,0
+IAGG.US,D,20230403,000000,48.885,49.19,48.86,49.09,2361960,0
+IAGG.US,D,20230404,000000,48.83,49.07,48.83,49.03,469035,0
+IAGG.US,D,20230405,000000,49.09,49.19,49.09,49.17,562115,0
+IAGG.US,D,20230406,000000,49.19,49.26,49.18,49.21,880709,0
+IAGG.US,D,20230410,000000,49.01,49.06,48.96,49,389346,0
+IAGG.US,D,20230411,000000,48.96,48.99,48.9,48.92,355762,0
+IAGG.US,D,20230412,000000,48.98,48.99,48.8151,48.89,295296,0
+IAGG.US,D,20230413,000000,48.92,48.9411,48.84,48.87,137624,0
+IAGG.US,D,20230414,000000,48.82,48.82,48.6921,48.75,155883,0
+IAGG.US,D,20230417,000000,48.71,48.72,48.65,48.69,314511,0
+IAGG.US,D,20230418,000000,48.69,48.7402,48.65,48.66,264818,0
+IAGG.US,D,20230419,000000,48.64,48.66,48.57,48.63,144442,0
+IAGG.US,D,20230420,000000,48.67,48.788,48.67,48.76,2123664,0
+IAGG.US,D,20230421,000000,48.81,48.82,48.685,48.72,175921,0
+IAGG.US,D,20230424,000000,48.75,48.7657,48.7,48.7,395338,0
+IAGG.US,D,20230425,000000,48.82,49.05,48.82,49.04,229232,0
+IAGG.US,D,20230426,000000,48.99,49.06,48.97,49.01,1177863,0
+IAGG.US,D,20230427,000000,48.86,48.87,48.76,48.77,445498,0
+IAGG.US,D,20230428,000000,49.06,49.19,49.06,49.14,1327192,0
+IAGG.US,D,20230501,000000,49.05,49.1,48.88,48.88,194274,0
+IAGG.US,D,20230502,000000,48.99,49.26,48.99,49.23,408615,0
+IAGG.US,D,20230503,000000,49.21,49.26,49.1401,49.25,155798,0
+IAGG.US,D,20230504,000000,49.11,49.36,49.11,49.27,180292,0
+IAGG.US,D,20230505,000000,49.13,49.18,49.105,49.14,445484,0
+IAGG.US,D,20230508,000000,49.03,49.07,49,49.05,355381,0
+IAGG.US,D,20230509,000000,49.03,49.04,48.9725,48.98,191528,0
+IAGG.US,D,20230510,000000,49.1,49.2111,49.1,49.18,233381,0
+IAGG.US,D,20230511,000000,49.39,49.42,49.325,49.35,237895,0
+IAGG.US,D,20230512,000000,49.3,49.35,48.97,49.27,149379,0
+IAGG.US,D,20230515,000000,49.17,49.22,49.16,49.22,201295,0
+IAGG.US,D,20230516,000000,49.12,49.13,49.045,49.1,129858,0
+IAGG.US,D,20230517,000000,49.17,49.19,49.09,49.13,268536,0
+IAGG.US,D,20230518,000000,48.92,48.92,48.83,48.87,224315,0
+IAGG.US,D,20230519,000000,48.82,48.98,48.8,48.89,234468,0
+IAGG.US,D,20230522,000000,49.04,49.11,48.58,48.87,398936,0
+IAGG.US,D,20230523,000000,48.8,48.8772,48.77,48.86,233389,0
+IAGG.US,D,20230524,000000,48.84,49.45,48.76,48.79,171510,0
+IAGG.US,D,20230525,000000,48.79,48.81,48.65,48.66,213509,0
+IAGG.US,D,20230526,000000,48.67,48.75,48.6374,48.73,215576,0
+IAGG.US,D,20230530,000000,48.89,49.04,48.7,49.04,171299,0
+IAGG.US,D,20230531,000000,49.08,49.2,49.0501,49.2,205873,0
+IAGG.US,D,20230601,000000,49.21,49.38,49.1901,49.33,1152686,0
+IAGG.US,D,20230602,000000,49.17,49.17,49.0814,49.11,494512,0
+IAGG.US,D,20230605,000000,49.06,49.1491,49.016,49.14,223931,0
+IAGG.US,D,20230606,000000,49.06,49.1,48.99,49.09,243909,0
+IAGG.US,D,20230607,000000,49.05,49.07,48.8501,48.89,167452,0
+IAGG.US,D,20230608,000000,48.95,49.09,48.95,49.08,260644,0
+IAGG.US,D,20230609,000000,49.01,49.08,48.965,49.07,270379,0
+IAGG.US,D,20230612,000000,49.16,49.18,49.065,49.16,135357,0
+IAGG.US,D,20230613,000000,48.87,49.2,48.87,48.96,160741,0
+IAGG.US,D,20230614,000000,49.01,49.105,48.95,49.03,229953,0
+IAGG.US,D,20230615,000000,49.03,49.085,48.9431,49.03,154788,0
+IAGG.US,D,20230616,000000,48.94,49.02,48.925,48.99,194060,0
+IAGG.US,D,20230620,000000,49.095,49.25,49.08,49.25,223353,0
+IAGG.US,D,20230621,000000,49.1,49.18,49.02,49.16,117667,0
+IAGG.US,D,20230622,000000,48.99,49.24,48.94,48.96,131994,0
+IAGG.US,D,20230623,000000,49.27,49.3,49.19,49.21,166295,0
+IAGG.US,D,20230626,000000,49.3,49.3769,49.2917,49.35,106370,0
+IAGG.US,D,20230627,000000,49.33,49.3802,49.21,49.25,264210,0
+IAGG.US,D,20230628,000000,49.3,49.36,49.275,49.36,120584,0
+IAGG.US,D,20230629,000000,49.15,49.21,49.0626,49.13,186556,0
+IAGG.US,D,20230630,000000,49.14,49.3,49.11,49.29,330193,0
+IAGG.US,D,20230703,000000,49.34,49.48,49.19,49.23,591058,0
+IAGG.US,D,20230705,000000,49.16,49.17,48.9,48.94,1256942,0
+IAGG.US,D,20230706,000000,48.84,48.86,48.71,48.795,337347,0
+IAGG.US,D,20230707,000000,48.79,48.88,48.73,48.81,242114,0
+IAGG.US,D,20230710,000000,48.75,48.8659,48.75,48.82,158378,0
+IAGG.US,D,20230711,000000,48.77,48.82,48.7499,48.76,295170,0
+IAGG.US,D,20230712,000000,48.89,49.0899,48.8867,49.03,486408,0
+IAGG.US,D,20230713,000000,49.17,49.24,49.12,49.23,446421,0
+IAGG.US,D,20230714,000000,49.18,49.27,49.04,49.1,134860,0
+IAGG.US,D,20230717,000000,49.19,49.26,49.16,49.24,265978,0
+IAGG.US,D,20230718,000000,49.35,49.434,49.32,49.38,226165,0
+IAGG.US,D,20230719,000000,49.46,49.48,49.36,49.48,173750,0
+IAGG.US,D,20230720,000000,49.37,49.375,49.29,49.29,788476,0
+IAGG.US,D,20230721,000000,49.38,49.42,49.34,49.34,157775,0
+IAGG.US,D,20230724,000000,49.47,49.51,49.35,49.39,153373,0
+IAGG.US,D,20230725,000000,49.34,49.39,49.33,49.38,157062,0
+IAGG.US,D,20230726,000000,49.33,49.38,49.27,49.33,224302,0
+IAGG.US,D,20230727,000000,49.34,49.42,49.125,49.18,208877,0
+IAGG.US,D,20230728,000000,49.33,49.37,49.3,49.33,129808,0
+IAGG.US,D,20230731,000000,49.23,49.325,49.23,49.31,1394974,0
+IAGG.US,D,20230801,000000,49.24,49.31,49.179,49.21,312474,0
+IAGG.US,D,20230802,000000,49.18,49.24,49.18,49.23,196069,0
+IAGG.US,D,20230803,000000,49.05,49.15,49.05,49.06,160828,0
+IAGG.US,D,20230804,000000,49.05,49.225,49.05,49.19,171235,0
+IAGG.US,D,20230807,000000,49.115,49.185,49.08,49.12,304102,0
+IAGG.US,D,20230808,000000,49.33,49.3798,49.29,49.34,161675,0
+IAGG.US,D,20230809,000000,49.3,49.3699,49.3,49.3,128032,0
+IAGG.US,D,20230810,000000,49.34,49.38,49.1777,49.2,156591,0
+IAGG.US,D,20230811,000000,49.12,49.16,49.07,49.08,214663,0
+IAGG.US,D,20230814,000000,49.05,49.1,49.02,49.03,268044,0
+IAGG.US,D,20230815,000000,48.94,49.01,48.915,48.92,152069,0
+IAGG.US,D,20230816,000000,48.95,49.0179,48.91,48.91,264450,0
+IAGG.US,D,20230817,000000,48.9,48.93,48.865,48.9,193775,0
+IAGG.US,D,20230818,000000,48.9,48.99,48.9,48.95,112251,0
+IAGG.US,D,20230821,000000,48.84,48.94,48.815,48.94,186623,0
+IAGG.US,D,20230822,000000,48.86,48.93,48.85,48.92,161962,0
+IAGG.US,D,20230823,000000,49.14,49.31,49.1,49.31,248989,0
+IAGG.US,D,20230824,000000,49.13,49.215,49.13,49.18,232004,0
+IAGG.US,D,20230825,000000,49.13,49.1994,49.09,49.18,170472,0
+IAGG.US,D,20230828,000000,49.19,49.19,49.1101,49.18,183372,0
+IAGG.US,D,20230829,000000,49.13,49.29,49.11,49.26,219108,0
+IAGG.US,D,20230830,000000,49.26,49.26,49.18,49.18,135721,0
+IAGG.US,D,20230831,000000,49.33,49.43,49.33,49.4,117976,0
+IAGG.US,D,20230901,000000,49.465,49.48,49.27,49.3,582035,0
+IAGG.US,D,20230905,000000,49.18,49.33,48.95,49.03,446071,0
+IAGG.US,D,20230906,000000,49.1,49.1,48.84,48.94,690390,0
+IAGG.US,D,20230907,000000,49.08,49.09,49,49.06,207525,0
+IAGG.US,D,20230908,000000,49.14,49.15,49.05,49.1,222146,0
+IAGG.US,D,20230911,000000,48.99,49.03,48.92,49,242497,0
+IAGG.US,D,20230912,000000,49.02,49.04,48.93,49.01,152615,0
+IAGG.US,D,20230913,000000,49.03,49.08,49.0102,49.05,219174,0
+IAGG.US,D,20230914,000000,49.17,49.2,49.09,49.2,268170,0
+IAGG.US,D,20230915,000000,49.1,49.1,49.025,49.03,199317,0
+IAGG.US,D,20230918,000000,48.95,49,48.92,49,433740,0
+IAGG.US,D,20230919,000000,48.88,48.91,48.85,48.86,153566,0
+IAGG.US,D,20230920,000000,48.95,49.05,48.9,48.91,232840,0
+IAGG.US,D,20230921,000000,48.84,48.8889,48.8204,48.87,119972,0
+IAGG.US,D,20230922,000000,48.81,48.895,48.76,48.88,145174,0
+IAGG.US,D,20230925,000000,48.73,48.75,48.69,48.7,241477,0
+IAGG.US,D,20230926,000000,48.73,48.7703,48.66,48.66,219024,0
+IAGG.US,D,20230927,000000,48.71,48.75,48.5418,48.59,247150,0
+IAGG.US,D,20230928,000000,48.55,48.68,48.5111,48.66,196445,0
+IAGG.US,D,20230929,000000,48.815,48.86,48.76,48.78,149370,0
+IAGG.US,D,20231002,000000,48.67,48.6799,48.46,48.55,268162,0
+IAGG.US,D,20231003,000000,48.47,48.52,48.36,48.37,363203,0
+IAGG.US,D,20231004,000000,48.42,48.65,48.39,48.5,353635,0
+IAGG.US,D,20231005,000000,48.46,48.545,48.46,48.53,175443,0
+IAGG.US,D,20231006,000000,48.39,48.49,48.36,48.43,159429,0
+IAGG.US,D,20231009,000000,48.53,48.75,48.53,48.71,126611,0
+IAGG.US,D,20231010,000000,48.59,48.75,48.59,48.71,239064,0
+IAGG.US,D,20231011,000000,48.86,49.18,48.8428,48.92,1101424,0
+IAGG.US,D,20231012,000000,48.91,48.91,48.71,48.75,284700,0
+IAGG.US,D,20231013,000000,48.91,48.9699,48.865,48.89,264506,0
+IAGG.US,D,20231016,000000,48.78,48.94,48.775,48.8,445972,0
+IAGG.US,D,20231017,000000,48.58,48.6284,48.5499,48.61,174654,0
+IAGG.US,D,20231018,000000,48.49,48.64,48.475,48.54,248340,0
+IAGG.US,D,20231019,000000,48.46,48.57,48.42,48.48,292226,0
+IAGG.US,D,20231020,000000,48.47,48.565,48.47,48.5,217410,0
+IAGG.US,D,20231023,000000,48.45,48.61,48.4101,48.57,174299,0
+IAGG.US,D,20231024,000000,48.6,48.7,48.57,48.65,309664,0
+IAGG.US,D,20231025,000000,48.52,48.53,48.41,48.43,355732,0
+IAGG.US,D,20231026,000000,48.61,48.7,48.605,48.68,257342,0
+IAGG.US,D,20231027,000000,48.73,48.7499,48.6505,48.74,281379,0
+IAGG.US,D,20231030,000000,48.72,48.795,48.67,48.73,612074,0
+IAGG.US,D,20231031,000000,48.79,48.8502,48.68,48.7,618519,0
+IAGG.US,D,20231101,000000,48.83,49.0559,48.75,49.02,506298,0
+IAGG.US,D,20231102,000000,49.07,49.1691,49.03,49.095,454244,0
+IAGG.US,D,20231103,000000,49.23,49.31,49.21,49.21,250327,0
+IAGG.US,D,20231106,000000,49.11,49.16,49.02,49.05,337748,0
+IAGG.US,D,20231107,000000,49.29,49.39,49.25,49.33,446903,0
+IAGG.US,D,20231108,000000,49.38,49.46,49.36,49.45,254258,0
+IAGG.US,D,20231109,000000,49.39,49.53,49.22,49.28,238865,0
+IAGG.US,D,20231110,000000,49.315,49.34,49.26,49.3,215599,0
+IAGG.US,D,20231113,000000,49.2,49.27,49.16,49.23,530458,0
+IAGG.US,D,20231114,000000,49.52,49.63,49.52,49.61,326333,0
+IAGG.US,D,20231115,000000,49.5,49.57,49.43,49.49,272024,0
+IAGG.US,D,20231116,000000,49.6,49.76,49.6,49.71,378131,0
+IAGG.US,D,20231117,000000,49.72,49.85,49.72,49.8,330695,0
+IAGG.US,D,20231120,000000,49.73,49.8,49.6668,49.75,174889,0
+IAGG.US,D,20231121,000000,49.885,49.926,49.81,49.89,414799,0
+IAGG.US,D,20231122,000000,49.94,50,49.88,49.92,347472,0
+IAGG.US,D,20231124,000000,49.77,49.87,49.62,49.65,250087,0
+IAGG.US,D,20231127,000000,49.76,49.9,49.75,49.89,391713,0
+IAGG.US,D,20231128,000000,49.87,50.08,49.84,50.06,261306,0
+IAGG.US,D,20231129,000000,50.11,50.27,50.11,50.25,328465,0
+IAGG.US,D,20231130,000000,50.11,50.13,49.94,50.03,2169343,0
+IAGG.US,D,20231201,000000,50.08,50.39,50.05,50.39,601578,0
+IAGG.US,D,20231204,000000,50.32,50.42,50.19,50.29,400702,0
+IAGG.US,D,20231205,000000,50.5,50.59,50.46,50.56,259219,0
+IAGG.US,D,20231206,000000,50.68,50.75,50.645,50.74,234288,0
+IAGG.US,D,20231207,000000,50.69,50.705,50.61,50.61,431053,0
+IAGG.US,D,20231208,000000,50.43,50.58,50.42,50.51,328092,0
+IAGG.US,D,20231211,000000,50.57,50.61,50.5152,50.57,10276466,0
+IAGG.US,D,20231212,000000,50.56,50.68,50.56,50.64,312115,0
+IAGG.US,D,20231213,000000,50.77,51.06,50.77,51.03,309367,0
+IAGG.US,D,20231214,000000,49.26,49.35,49.23,49.29,412829,0
+IAGG.US,D,20231215,000000,49.45,49.56,49.4494,49.47,596359,0
+IAGG.US,D,20231218,000000,49.49,49.59,49.435,49.51,568677,0
+IAGG.US,D,20231219,000000,49.54,49.6555,49.53,49.62,411205,0
+IAGG.US,D,20231220,000000,49.74,49.83,49.67,49.78,606180,0
+IAGG.US,D,20231221,000000,49.85,49.94,49.75,49.82,686910,0
+IAGG.US,D,20231222,000000,49.84,49.86,49.7,49.7,413620,0
+IAGG.US,D,20231226,000000,49.71,49.8,49.71,49.79,246496,0
+IAGG.US,D,20231227,000000,49.96,50.02,49.9014,50.02,255190,0
+IAGG.US,D,20231228,000000,49.93,49.93,49.84,49.87,421712,0
+IAGG.US,D,20231229,000000,49.77,49.81,49.71,49.8,674080,0
+IAGG.US,D,20240102,000000,49.63,49.67,49.595,49.63,683659,0
+IAGG.US,D,20240103,000000,49.58,49.7418,49.57,49.71,357165,0
+IAGG.US,D,20240104,000000,49.53,49.6,49.435,49.48,316481,0
+IAGG.US,D,20240105,000000,49.43,49.5691,49.37,49.43,535362,0
+IAGG.US,D,20240108,000000,49.41,49.57,49.38,49.52,742212,0
+IAGG.US,D,20240109,000000,49.42,49.49,49.37,49.4,1054896,0
+IAGG.US,D,20240110,000000,49.5,49.52,49.33,49.33,474244,0
+IAGG.US,D,20240111,000000,49.42,49.56,49.415,49.54,1620476,0
+IAGG.US,D,20240112,000000,49.56,49.63,49.51,49.56,224861,0
+IAGG.US,D,20240116,000000,49.48,49.5399,49.355,49.36,292303,0
+IAGG.US,D,20240117,000000,49.28,49.31,49.21,49.25,346492,0
+IAGG.US,D,20240118,000000,49.26,49.26,49.16,49.18,344476,0
+IAGG.US,D,20240119,000000,49.23,49.265,49.18,49.25,392099,0
+IAGG.US,D,20240122,000000,49.37,49.4,49.28,49.32,512567,0
+IAGG.US,D,20240123,000000,49.25,49.25,49.17,49.22,483991,0
+IAGG.US,D,20240124,000000,49.27,49.3,49.15,49.17,329753,0
+IAGG.US,D,20240125,000000,49.325,49.35,49.2701,49.33,243023,0
+IAGG.US,D,20240126,000000,49.3,49.34,49.27,49.27,260531,0
+IAGG.US,D,20240129,000000,49.42,49.55,49.42,49.52,1372227,0
+IAGG.US,D,20240130,000000,49.56,49.56,49.415,49.53,598433,0
+IAGG.US,D,20240131,000000,49.66,49.7619,49.65,49.71,304960,0
+IAGG.US,D,20240201,000000,49.77,49.9063,49.7503,49.83,514535,0
+IAGG.US,D,20240202,000000,49.65,49.67,49.5412,49.62,330255,0
+IAGG.US,D,20240205,000000,49.47,49.475,49.38,49.45,608532,0
+IAGG.US,D,20240206,000000,49.37,49.53,49.355,49.49,490028,0
+IAGG.US,D,20240207,000000,49.42,49.47,49.34,49.37,469989,0
+IAGG.US,D,20240208,000000,49.35,49.35,49.261,49.32,262210,0
+IAGG.US,D,20240209,000000,49.25,49.32,49.24,49.32,303208,0
+IAGG.US,D,20240212,000000,49.34,49.38,49.32,49.36,278354,0
+IAGG.US,D,20240213,000000,49.24,49.28,49.15,49.18,551080,0
+IAGG.US,D,20240214,000000,49.24,49.496,49.24,49.48,515045,0
+IAGG.US,D,20240215,000000,49.49,49.53,49.32,49.44,629401,0
+IAGG.US,D,20240216,000000,49.32,49.4,49.29,49.33,518968,0
+IAGG.US,D,20240220,000000,49.43,49.49,49.38,49.38,347431,0
+IAGG.US,D,20240221,000000,49.41,49.47,49.22,49.28,479910,0
+IAGG.US,D,20240222,000000,49.37,49.4606,49.32,49.36,444619,0
+IAGG.US,D,20240223,000000,49.37,49.51,49.37,49.47,261963,0
+IAGG.US,D,20240226,000000,49.45,49.45,49.34,49.41,484673,0
+IAGG.US,D,20240227,000000,49.34,49.415,49.33,49.35,290661,0
+IAGG.US,D,20240228,000000,49.4,49.48,49.36,49.43,716817,0
+IAGG.US,D,20240229,000000,49.45,49.57,49.45,49.52,321549,0
+IAGG.US,D,20240301,000000,49.45,49.66,49.45,49.62,546785,0
+IAGG.US,D,20240304,000000,49.6,49.67,49.57,49.66,727885,0
+IAGG.US,D,20240305,000000,49.76,49.86,49.76,49.77,333698,0
+IAGG.US,D,20240306,000000,49.76,49.85,49.73,49.8,370957,0
+IAGG.US,D,20240307,000000,49.86,49.91,49.81,49.84,247946,0
+IAGG.US,D,20240308,000000,49.9,49.95,49.8601,49.87,408878,0
+IAGG.US,D,20240311,000000,49.86,49.87,49.78,49.825,350798,0
+IAGG.US,D,20240312,000000,49.79,49.83,49.75,49.81,287327,0
+IAGG.US,D,20240313,000000,49.74,49.8,49.72,49.72,291618,0
+IAGG.US,D,20240314,000000,49.69,49.69,49.54,49.54,212986,0
+IAGG.US,D,20240315,000000,49.57,49.61,49.559,49.57,243136,0
+IAGG.US,D,20240318,000000,49.58,49.61,49.56,49.56,239334,0
+IAGG.US,D,20240319,000000,49.64,49.66,49.61,49.64,288451,0
+IAGG.US,D,20240320,000000,49.65,49.708,49.6,49.7,285777,0
+IAGG.US,D,20240321,000000,49.72,49.74,49.67,49.72,699271,0
+IAGG.US,D,20240322,000000,49.87,49.9,49.85,49.875,339756,0
+IAGG.US,D,20240325,000000,49.77,49.8,49.75,49.78,254355,0
+IAGG.US,D,20240326,000000,49.78,49.81,49.75,49.79,240535,0
+IAGG.US,D,20240327,000000,49.92,50.005,49.92,49.97,218363,0
+IAGG.US,D,20240328,000000,49.95,49.99,49.9,49.95,177426,0
+IAGG.US,D,20240401,000000,49.9,49.9,49.74,49.78,649761,0
+IAGG.US,D,20240402,000000,49.73,49.77,49.665,49.76,432644,0
+IAGG.US,D,20240403,000000,49.68,49.81,49.64,49.78,333561,0
+IAGG.US,D,20240404,000000,49.87,49.95,49.83,49.92,438253,0
+IAGG.US,D,20240405,000000,49.755,49.845,49.72,49.74,289095,0
+IAGG.US,D,20240408,000000,49.66,49.715,49.66,49.66,283418,0
+IAGG.US,D,20240409,000000,49.77,49.84,49.7691,49.81,266839,0
+IAGG.US,D,20240410,000000,49.62,49.66,49.536,49.54,286181,0
+IAGG.US,D,20240411,000000,49.605,49.61,49.47,49.56,359606,0
+IAGG.US,D,20240412,000000,49.76,49.8,49.71,49.73,278544,0
+IAGG.US,D,20240415,000000,49.6,49.6,49.51,49.54,315426,0
+IAGG.US,D,20240416,000000,49.43,49.4617,49.38,49.43,261303,0
+IAGG.US,D,20240417,000000,49.5,49.554,49.4501,49.55,296219,0
+IAGG.US,D,20240418,000000,49.53,49.55,49.44,49.48,289931,0
+IAGG.US,D,20240419,000000,49.52,49.52,49.4505,49.51,283698,0
+IAGG.US,D,20240422,000000,49.52,49.59,49.5,49.59,277388,0
+IAGG.US,D,20240423,000000,49.54,49.6,49.49,49.54,211659,0
+IAGG.US,D,20240424,000000,49.39,49.39,49.315,49.35,329348,0
+IAGG.US,D,20240425,000000,49.26,49.3,49.24,49.28,328424,0
+IAGG.US,D,20240426,000000,49.35,49.45,49.35,49.42,298080,0
+IAGG.US,D,20240429,000000,49.43,49.49,49.42,49.47,434362,0
+IAGG.US,D,20240430,000000,49.46,49.52,49.43,49.44,1652940,0
+IAGG.US,D,20240501,000000,49.58,49.685,49.49,49.53,1019793,0
+IAGG.US,D,20240502,000000,49.45,49.59,49.4307,49.57,523080,0
+IAGG.US,D,20240503,000000,49.69,49.745,49.6014,49.69,436616,0
+IAGG.US,D,20240506,000000,49.7,49.76,49.67,49.71,233730,0
+IAGG.US,D,20240507,000000,49.85,49.905,49.83,49.86,1061635,0
+IAGG.US,D,20240508,000000,49.81,49.85,49.7903,49.84,295103,0
+IAGG.US,D,20240509,000000,49.71,49.81,49.71,49.8,314623,0
+IAGG.US,D,20240510,000000,49.69,49.73,49.65,49.67,385100,0
+IAGG.US,D,20240513,000000,49.75,49.75,49.69,49.71,176191,0
+IAGG.US,D,20240514,000000,49.67,49.69,49.6262,49.68,264741,0
+IAGG.US,D,20240515,000000,49.86,49.98,49.855,49.98,334354,0
+IAGG.US,D,20240516,000000,49.93,49.93,49.83,49.86,362274,0
+IAGG.US,D,20240517,000000,49.79,49.81,49.76,49.78,160643,0
+IAGG.US,D,20240520,000000,49.73,49.76,49.715,49.76,244355,0
+IAGG.US,D,20240521,000000,49.8,49.8211,49.785,49.79,232626,0
+IAGG.US,D,20240522,000000,49.66,49.72,49.66,49.7,330422,0
+IAGG.US,D,20240523,000000,49.71,49.71,49.58,49.63,222598,0
+IAGG.US,D,20240524,000000,49.61,49.66,49.58,49.66,167311,0
+IAGG.US,D,20240528,000000,49.72,49.74,49.54,49.58,292752,0
+IAGG.US,D,20240529,000000,49.49,49.49,49.3431,49.41,235112,0
+IAGG.US,D,20240530,000000,49.465,49.5,49.44,49.49,214145,0
+IAGG.US,D,20240531,000000,49.54,49.61,49.5017,49.6,652722,0
+IAGG.US,D,20240603,000000,49.63,49.81,49.62,49.77,476172,0
+IAGG.US,D,20240604,000000,49.84,49.875,49.81,49.86,242073,0
+IAGG.US,D,20240605,000000,49.91,49.985,49.85,49.98,546914,0
+IAGG.US,D,20240606,000000,49.86,49.96,49.85,49.93,262794,0
+IAGG.US,D,20240607,000000,49.77,49.77,49.71,49.73,874150,0
+IAGG.US,D,20240610,000000,49.61,49.63,49.58,49.61,268628,0
+IAGG.US,D,20240611,000000,49.615,49.73,49.6,49.71,299096,0
+IAGG.US,D,20240612,000000,49.88,49.94,48.7,49.84,241802,0
+IAGG.US,D,20240613,000000,49.87,49.99,49.84,49.99,230518,0
+IAGG.US,D,20240614,000000,50.05,50.13,50.05,50.1,384425,0
+IAGG.US,D,20240617,000000,49.97,50.03,49.97,50.01,185683,0
+IAGG.US,D,20240618,000000,50.07,50.14,50.07,50.11,214276,0
+IAGG.US,D,20240620,000000,50.01,50.09,49.995,50.08,565131,0
+IAGG.US,D,20240621,000000,50.1,50.11,50.0484,50.09,803578,0
+IAGG.US,D,20240624,000000,50.09,50.1,50.04,50.09,402603,0
+IAGG.US,D,20240625,000000,50.06,50.12,50.05,50.11,207865,0
+IAGG.US,D,20240626,000000,49.97,49.99,49.93,49.93,506895,0
+IAGG.US,D,20240627,000000,49.97,50.03,49.96,49.98,281285,0
+IAGG.US,D,20240628,000000,50.01,50.02,49.9,49.92,244387,0
+IAGG.US,D,20240701,000000,49.8,49.84,49.75,49.77,242201,0
+IAGG.US,D,20240702,000000,49.88,49.9199,49.83,49.88,322823,0
+IAGG.US,D,20240703,000000,49.94,50.04,49.905,50.04,336200,0
+IAGG.US,D,20240705,000000,50.04,50.11,50.0039,50.1,174126,0
+IAGG.US,D,20240708,000000,50.13,50.15,50.08,50.12,384972,0
+IAGG.US,D,20240709,000000,50.03,50.0796,50.015,50.05,772716,0
+IAGG.US,D,20240710,000000,50.13,50.195,50.13,50.15,276350,0
+IAGG.US,D,20240711,000000,50.27,50.31,50.25,50.26,238769,0
+IAGG.US,D,20240712,000000,50.25,50.3,50.23,50.29,271014,0
+IAGG.US,D,20240715,000000,50.29,50.345,50.27,50.3,692976,0
+IAGG.US,D,20240716,000000,50.41,50.49,50.3989,50.49,303601,0
+IAGG.US,D,20240717,000000,50.51,50.51,50.4,50.42,625184,0
+IAGG.US,D,20240718,000000,50.46,50.505,50.4,50.42,231699,0
+IAGG.US,D,20240719,000000,50.72,50.72,50.16,50.4,145997,0
+IAGG.US,D,20240722,000000,50.48,50.48,50.28,50.36,278489,0
+IAGG.US,D,20240723,000000,50.42,50.45,50.4,50.42,208030,0
+IAGG.US,D,20240724,000000,50.42,50.47,50.3,50.3,2314430,0
+IAGG.US,D,20240725,000000,50.44,50.51,50.43,50.45,2553621,0
+IAGG.US,D,20240726,000000,50.65,50.65,50.585,50.64,306950,0
+IAGG.US,D,20240729,000000,50.72,50.77,50.6766,50.75,382594,0
+IAGG.US,D,20240730,000000,50.76,50.845,50.755,50.76,489749,0
+IAGG.US,D,20240731,000000,50.86,50.96,50.83,50.96,361987,0
+IAGG.US,D,20240801,000000,51,51.106,50.98,51.02,1083343,0
+IAGG.US,D,20240802,000000,51.25,51.4,51.25,51.38,333346,0
+IAGG.US,D,20240805,000000,51.57,51.57,51.2894,51.38,531412,0
+IAGG.US,D,20240806,000000,51.36,51.36,51.16,51.36,444528,0
+IAGG.US,D,20240807,000000,51.11,51.16,51.07,51.07,476885,0
+IAGG.US,D,20240808,000000,50.99,51.1199,50.99,51.11,399103,0
+IAGG.US,D,20240809,000000,51.28,51.29,51.23,51.26,288649,0
+IAGG.US,D,20240812,000000,51.17,51.29,51.17,51.28,676771,0
+IAGG.US,D,20240813,000000,51.36,51.39,51.33,51.37,194680,0
+IAGG.US,D,20240814,000000,51.43,51.44,51.34,51.42,242935,0
+IAGG.US,D,20240815,000000,51.24,51.27,51.1809,51.245,387614,0
+IAGG.US,D,20240816,000000,51.33,51.33,51.256,51.3,250170,0
+IAGG.US,D,20240819,000000,51.29,51.33,51.26,51.31,530328,0
+IAGG.US,D,20240820,000000,51.41,51.41,51.34,51.4,278718,0
+IAGG.US,D,20240821,000000,51.43,51.47,51.35,51.43,422613,0
+IAGG.US,D,20240822,000000,51.38,51.41,51.28,51.32,221977,0
+IAGG.US,D,20240823,000000,51.39,51.49,51.33,51.48,272825,0
+IAGG.US,D,20240826,000000,51.46,51.46,51.3601,51.4,425702,0
+IAGG.US,D,20240827,000000,51.27,51.35,51.26,51.33,259154,0
+IAGG.US,D,20240828,000000,51.33,51.3487,51.3,51.325,285153,0
+IAGG.US,D,20240829,000000,51.31,51.36,51.2951,51.31,272947,0
+IAGG.US,D,20240830,000000,51.38,51.395,51.27,51.29,203800,0
+IAGG.US,D,20240903,000000,51.36,51.4202,51.3301,51.39,351469,0
+IAGG.US,D,20240904,000000,51.46,51.61,51.455,51.61,325887,0
+IAGG.US,D,20240905,000000,51.61,51.635,51.56,51.62,244470,0
+IAGG.US,D,20240906,000000,51.61,51.77,51.59,51.62,284889,0
+IAGG.US,D,20240909,000000,51.65,51.73,51.63,51.7,385725,0
+IAGG.US,D,20240910,000000,51.66,51.805,51.66,51.78,205934,0
+IAGG.US,D,20240911,000000,51.79,51.895,51.77,51.835,219713,0
+IAGG.US,D,20240912,000000,51.83,51.85,51.78,51.8,275379,0
+IAGG.US,D,20240913,000000,51.9,51.92,51.85,51.88,289133,0
+IAGG.US,D,20240916,000000,51.9,51.96,51.885,51.95,253428,0
+IAGG.US,D,20240917,000000,51.94,51.96,51.87,51.89,206857,0
+IAGG.US,D,20240918,000000,51.85,51.925,51.795,51.81,290936,0
+IAGG.US,D,20240919,000000,51.79,51.84,51.77,51.84,398906,0
+IAGG.US,D,20240920,000000,51.82,51.88,51.7868,51.8,2784496,0
+IAGG.US,D,20240923,000000,51.79,51.89,51.76,51.89,380513,0
+IAGG.US,D,20240924,000000,51.86,51.95,51.8352,51.93,314205,0
+IAGG.US,D,20240925,000000,51.86,51.86,51.775,51.8,206349,0
+IAGG.US,D,20240926,000000,51.91,51.94,51.8211,51.84,670201,0
+IAGG.US,D,20240927,000000,51.83,51.89,51.82,51.885,197892,0
+IAGG.US,D,20240930,000000,51.88,51.89,51.8,51.82,399280,0
+IAGG.US,D,20241001,000000,52.02,52.07,51.98,52.02,327199,0
+IAGG.US,D,20241002,000000,51.88,51.96,51.8751,51.91,347301,0
+IAGG.US,D,20241003,000000,51.79,51.85,51.77,51.79,374386,0
+IAGG.US,D,20241004,000000,51.63,51.645,51.58,51.59,366479,0
+IAGG.US,D,20241007,000000,51.57,51.57,51.49,51.55,696725,0
+IAGG.US,D,20241008,000000,51.65,51.7,51.55,51.65,554696,0
+IAGG.US,D,20241009,000000,51.53,51.5699,51.5,51.51,246383,0
+IAGG.US,D,20241010,000000,51.55,51.64,51.52,51.6,917359,0
+IAGG.US,D,20241011,000000,51.56,51.65,51.54,51.65,645343,0
+IAGG.US,D,20241014,000000,51.55,51.62,51.5403,51.62,170583,0
+IAGG.US,D,20241015,000000,51.76,51.77,51.7,51.72,424375,0
+IAGG.US,D,20241016,000000,51.85,51.88,51.82,51.84,278675,0
+IAGG.US,D,20241017,000000,51.85,51.88,51.79,51.84,193392,0
+IAGG.US,D,20241018,000000,51.93,51.9689,51.9201,51.93,249637,0
+IAGG.US,D,20241021,000000,51.74,51.75,51.67,51.67,182651,0
+IAGG.US,D,20241022,000000,51.67,51.6889,51.6,51.64,663591,0
+IAGG.US,D,20241023,000000,51.58,51.6,51.5303,51.58,305743,0
+IAGG.US,D,20241024,000000,51.67,51.74,51.64,51.7,833897,0
+IAGG.US,D,20241025,000000,51.75,51.75,51.64,51.64,363711,0
+IAGG.US,D,20241028,000000,51.75,51.77,51.69,51.72,407077,0
+IAGG.US,D,20241029,000000,51.6,51.68,51.585,51.67,313099,0
+IAGG.US,D,20241030,000000,51.69,51.745,51.5,51.53,453726,0
+IAGG.US,D,20241031,000000,51.51,51.6,51.445,51.57,679400,0
+IAGG.US,D,20241101,000000,51.62,51.655,51.505,51.52,603745,0
+IAGG.US,D,20241104,000000,51.63,51.66,51.58,51.6,288357,0
+IAGG.US,D,20241105,000000,51.6,51.66,51.5112,51.66,248084,0
+IAGG.US,D,20241106,000000,51.4,51.535,51.32,51.465,351085,0
+IAGG.US,D,20241107,000000,51.57,51.65,51.55,51.645,370989,0
+IAGG.US,D,20241108,000000,51.61,51.705,51.5914,51.69,315075,0
+IAGG.US,D,20241111,000000,51.732,51.79,51.7155,51.77,338483,0
+IAGG.US,D,20241112,000000,51.71,51.779,51.61,51.645,286730,0
+IAGG.US,D,20241113,000000,51.8,51.8,51.605,51.62,321873,0
+IAGG.US,D,20241114,000000,51.74,51.8,51.7,51.775,727180,0
+IAGG.US,D,20241115,000000,51.74,51.83,51.68,51.795,798826,0
+IAGG.US,D,20241118,000000,51.64,51.75,51.6312,51.74,268086,0
+IAGG.US,D,20241119,000000,51.695,51.78,51.69,51.72,290175,0
+IAGG.US,D,20241120,000000,51.62,51.7099,51.62,51.65,322918,0
+IAGG.US,D,20241121,000000,51.73,51.78,51.71,51.71,522430,0
+IAGG.US,D,20241122,000000,51.8301,52.03,51.8,51.86,380636,0
+IAGG.US,D,20241125,000000,51.97,52.04,51.97,52.02,438005,0
+IAGG.US,D,20241126,000000,51.965,51.9889,51.925,51.98,309479,0
+IAGG.US,D,20241127,000000,52.07,52.09,52.015,52.04,270618,0
+IAGG.US,D,20241129,000000,52.23,52.32,52.22,52.28,135342,0
+IAGG.US,D,20241202,000000,52.35,52.7,52.2712,52.36,706561,0
+IAGG.US,D,20241203,000000,52.36,52.3791,52.305,52.32,968611,0
+IAGG.US,D,20241204,000000,52.33,52.485,52.33,52.46,335969,0
+IAGG.US,D,20241205,000000,52.36,52.43,52.3411,52.41,485329,0
+IAGG.US,D,20241206,000000,52.47,52.485,52.3845,52.45,351127,0
+IAGG.US,D,20241209,000000,52.485,52.49,52.4312,52.45,387371,0
+IAGG.US,D,20241210,000000,52.45,52.475,52.41,52.43,409134,0
+IAGG.US,D,20241211,000000,52.52,52.54,52.4,52.42,308071,0
+IAGG.US,D,20241212,000000,52.4,52.4,52.24,52.26,292889,0
+IAGG.US,D,20241213,000000,52.28,52.33,52.22,52.24,307779,0
+IAGG.US,D,20241216,000000,52.3,52.34,52.24,52.29,366526,0
+IAGG.US,D,20241217,000000,52.26,52.31,52.24,52.24,415261,0
+IAGG.US,D,20241218,000000,50.05,50.11,49.855,49.87,729925,0
+IAGG.US,D,20241219,000000,49.93,49.98,49.76,49.94,881564,0
+IAGG.US,D,20241220,000000,50.01,50.06,50.01,50.03,1548912,0
+IAGG.US,D,20241223,000000,49.99,50,49.9,49.95,1137764,0
+IAGG.US,D,20241224,000000,49.95,50.01,49.93,50.01,643494,0
+IAGG.US,D,20241226,000000,49.95,50.05,49.92,50.04,690496,0
+IAGG.US,D,20241227,000000,49.95,49.9587,49.87,49.87,392142,0
+IAGG.US,D,20241230,000000,49.95,49.99,49.9203,49.96,682000,0
+IAGG.US,D,20241231,000000,49.99,50.0398,49.92,49.92,550066,0
+IAGG.US,D,20250102,000000,50.01,50.06,49.94,49.96,400708,0
+IAGG.US,D,20250103,000000,50.05,50.08,49.97,49.97,391675,0
+IAGG.US,D,20250106,000000,49.97,49.994536,49.86,49.96,370001,0
+IAGG.US,D,20250107,000000,49.88,49.915,49.81,49.82,282101,0
+IAGG.US,D,20250108,000000,49.72,49.77,49.6799,49.75,256326,0
+IAGG.US,D,20250110,000000,49.6,49.6172,49.54,49.54,589709,0
+IAGG.US,D,20250113,000000,49.55,49.59,49.5011,49.51,465278,0
+IAGG.US,D,20250114,000000,49.47,49.48,49.4111,49.42,401334,0
+IAGG.US,D,20250115,000000,49.695,49.7389,49.58,49.69,785439,0
+IAGG.US,D,20250116,000000,49.68,49.7888,49.6411,49.77,514529,0
+IAGG.US,D,20250117,000000,49.81,49.88,49.81,49.87,830826,0
+IAGG.US,D,20250121,000000,49.99,50.03,49.96,50.02,829372,0
+IAGG.US,D,20250122,000000,50.03,50.03,49.92,49.95,685923,0
+IAGG.US,D,20250123,000000,49.87,49.905,49.85,49.88,455636,0
+IAGG.US,D,20250124,000000,49.88,49.94,49.86,49.94,380067,0
+IAGG.US,D,20250127,000000,50.02,50.03,49.9601,49.99,570920,0
+IAGG.US,D,20250128,000000,49.94,49.995,49.9211,49.97,492695,0
+IAGG.US,D,20250129,000000,50.03,50.039,49.91,49.97,288691,0
+IAGG.US,D,20250130,000000,50.075,50.117,50.0629,50.1,278668,0
+IAGG.US,D,20250131,000000,50.19,50.22,50.11,50.14,375002,0
+IAGG.US,D,20250203,000000,50.34,50.39,50.2601,50.3,896258,0
+IAGG.US,D,20250204,000000,50.24,50.34,50.23,50.34,403386,0
+IAGG.US,D,20250205,000000,50.4,50.45,50.4,50.41,1660480,0
+IAGG.US,D,20250206,000000,50.42,50.44,50.381,50.4,488870,0
+IAGG.US,D,20250207,000000,50.34,50.37,50.281,50.34,379560,0
+IAGG.US,D,20250210,000000,50.4,50.415,50.3501,50.36,409850,0
+IAGG.US,D,20250211,000000,50.27,50.28,50.205,50.25,473758,0
+IAGG.US,D,20250212,000000,50.12,50.17,50.09,50.14,422770,0
+IAGG.US,D,20250213,000000,50.285,50.36,50.28,50.35,324829,0
+IAGG.US,D,20250214,000000,50.3,50.3391,50.25,50.25,959552,0
+IAGG.US,D,20250218,000000,50.2599,50.2599,50.085,50.1,572370,0
+IAGG.US,D,20250219,000000,50.0355,50.055,50,50.04,604420,0
+IAGG.US,D,20250220,000000,50.06,50.09,50.051,50.07,376986,0
+IAGG.US,D,20250221,000000,50.124,50.225,50.115,50.21,241093,0
+IAGG.US,D,20250224,000000,50.16,50.2255,50.1355,50.14,600845,0
+IAGG.US,D,20250225,000000,50.29,50.32,50.28,50.31,466559,0
+IAGG.US,D,20250226,000000,50.33,50.4,50.31,50.37,651852,0
+IAGG.US,D,20250227,000000,50.3,50.35,50.29,50.33,270412,0
+IAGG.US,D,20250228,000000,50.39,50.43,50.3555,50.43,389472,0
+IAGG.US,D,20250303,000000,50.17,50.32,50.16,50.32,1079912,0
+IAGG.US,D,20250304,000000,50.34,50.3682,50.05,50.05,479958,0
+IAGG.US,D,20250305,000000,49.94,49.97,49.835,49.86,808907,0
+IAGG.US,D,20250306,000000,49.7001,49.79,49.635,49.77,474330,0
+IAGG.US,D,20250307,000000,49.87,49.87,49.7,49.72,382301,0
+IAGG.US,D,20250310,000000,49.79,49.81,49.73,49.76,731156,0
+IAGG.US,D,20250311,000000,49.6709,49.73,49.585,49.59,671072,0
+IAGG.US,D,20250312,000000,49.5701,49.675,49.5701,49.64,830041,0
+IAGG.US,D,20250313,000000,49.62,49.71,49.59,49.7,1716646,0
+IAGG.US,D,20250314,000000,49.63,49.7088,49.63,49.69,755899,0
+IAGG.US,D,20250317,000000,49.79,49.82,49.735,49.74,879822,0
+IAGG.US,D,20250318,000000,49.7,49.78,49.66,49.78,2259480,0
+IAGG.US,D,20250319,000000,49.74,49.89,49.72,49.89,3296432,0
+IAGG.US,D,20250320,000000,49.929,49.93,49.82,49.84,953472,0
+IAGG.US,D,20250321,000000,49.87,49.89,49.82,49.85,663003,0
+IAGG.US,D,20250324,000000,49.8,49.848,49.76,49.82,408752,0
+IAGG.US,D,20250325,000000,49.7606,49.84,49.75,49.83,922861,0
+IAGG.US,D,20250326,000000,49.8,49.86,49.765,49.84,622002,0
+IAGG.US,D,20250327,000000,49.83,49.88,49.795,49.87,506953,0
+IAGG.US,D,20250328,000000,49.95,49.99,49.931,49.98,1044185,0
+IAGG.US,D,20250331,000000,50,50.04,49.93,49.99,731209,0
+IAGG.US,D,20250401,000000,50.1,50.205,50.0536,50.09,714444,0
+IAGG.US,D,20250402,000000,50.24,50.24,50.055,50.11,1170862,0
+IAGG.US,D,20250403,000000,50.31,50.33,50.265,50.3,539062,0
+IAGG.US,D,20250404,000000,50.4605,50.525,50.38,50.38,622714,0
+IAGG.US,D,20250407,000000,50.34,50.4066,50.105,50.2,1894977,0
+IAGG.US,D,20250408,000000,50.05,50.28,50.01,50.19,1444916,0
+IAGG.US,D,20250409,000000,50.18,50.6,49.9475,50.17,1062556,0
+IAGG.US,D,20250410,000000,50.1975,50.4,49.95,50.2,690369,0
+IAGG.US,D,20250411,000000,50.25,50.3,50.16,50.25,1485753,0
+IAGG.US,D,20250414,000000,50.28,50.41,50.25,50.39,611611,0
+IAGG.US,D,20250415,000000,50.33,50.4,50.311,50.37,573519,0
+IAGG.US,D,20250416,000000,50.455,50.505,50.4301,50.49,628258,0
+IAGG.US,D,20250417,000000,50.56,50.575,50.51,50.53,773271,0
+IAGG.US,D,20250421,000000,50.46,50.5881,50.43,50.49,493913,0
+IAGG.US,D,20250422,000000,50.575,50.6,50.54,50.58,1050047,0
+IAGG.US,D,20250423,000000,50.63,50.6591,50.4901,50.55,539243,0
+IAGG.US,D,20250424,000000,50.64,50.715,50.64,50.71,619064,0
+IAGG.US,D,20250425,000000,50.7,50.71,50.6504,50.68,743830,0
+IAGG.US,D,20250428,000000,50.62,50.67,50.6,50.66,542671,0
+IAGG.US,D,20250429,000000,50.64,50.72,50.63,50.72,755066,0
+IAGG.US,D,20250430,000000,50.72,50.8481,50.72,50.82,3866646,0
+IAGG.US,D,20250501,000000,50.84,50.84,50.68,50.74,1960167,0
+IAGG.US,D,20250502,000000,50.72,50.75,50.63,50.66,860026,0
+IAGG.US,D,20250505,000000,50.68,50.7,50.63,50.67,417716,0
+IAGG.US,D,20250506,000000,50.64,50.72,50.605,50.72,499073,0
+IAGG.US,D,20250507,000000,50.75,50.84,50.74,50.78,706044,0
+IAGG.US,D,20250508,000000,50.76,50.78,50.6,50.61,628569,0
+IAGG.US,D,20250509,000000,50.67,50.71,50.655,50.68,382732,0
+IAGG.US,D,20250512,000000,50.5195,50.54,50.48,50.52,584310,0
+IAGG.US,D,20250513,000000,50.5306,50.54,50.48,50.52,649757,0
+IAGG.US,D,20250514,000000,50.4598,50.47,50.365,50.39,360093,0
+IAGG.US,D,20250515,000000,50.51,50.6,50.51,50.59,445671,0
+IAGG.US,D,20250516,000000,50.6505,50.67,50.56,50.61,466969,0
+IAGG.US,D,20250519,000000,50.61,50.6952,50.58,50.69,217370,0
+IAGG.US,D,20250520,000000,50.6099,50.64,50.55,50.58,42896892,0
+IAGG.US,D,20250521,000000,50.52,50.56,50.39,50.42,6789644,0
+IAGG.US,D,20250522,000000,50.415,50.49,50.39,50.49,1978027,0
+IAGG.US,D,20250523,000000,50.63,50.66,50.54,50.63,2942229,0
+IAGG.US,D,20250527,000000,50.7,50.78,50.6993,50.76,2001460,0
+IAGG.US,D,20250528,000000,50.705,50.78,50.69,50.74,1834022,0
+IAGG.US,D,20250529,000000,50.78,50.87,50.7735,50.82,1744007,0
+IAGG.US,D,20250530,000000,50.789,50.87,50.775,50.86,953055,0
+IAGG.US,D,20250602,000000,50.77,50.82,50.7517,50.82,1852624,0
+IAGG.US,D,20250603,000000,50.87,50.895,50.82,50.85,807189,0
+IAGG.US,D,20250604,000000,50.83,50.93,50.811,50.9,967762,0
+IAGG.US,D,20250605,000000,50.8095,50.83,50.73,50.78,871010,0
+IAGG.US,D,20250606,000000,50.805,50.81,50.74,50.77,742100,0
+IAGG.US,D,20250609,000000,50.777,50.87,50.777,50.85,673665,0
+IAGG.US,D,20250610,000000,50.9247,50.95,50.8945,50.92,594253,0
+IAGG.US,D,20250611,000000,50.925,50.97,50.91,50.97,2020294,0
+IAGG.US,D,20250612,000000,51.0294,51.09,51.0101,51.05,767269,0
+IAGG.US,D,20250613,000000,50.96,50.965,50.85,50.89,509977,0
+IAGG.US,D,20250616,000000,50.91,50.99,50.89,50.91,646322,0
+IAGG.US,D,20250617,000000,50.94,50.96,50.9,50.94,944288,0
+IAGG.US,D,20250618,000000,51.01,51.14,50.98,51.02,1036400,0
+IAGG.US,D,20250620,000000,51.03,51.0699,50.98,51.02,553428,0
+IAGG.US,D,20250623,000000,51.03,51.105,51.03,51.05,454923,0
+IAGG.US,D,20250624,000000,51.01,51.08,50.98,51.07,455479,0
+IAGG.US,D,20250625,000000,50.98,51.04,50.96349,51.04,546294,0
+IAGG.US,D,20250626,000000,51.0794,51.09,51.0217,51.09,510390,0
+IAGG.US,D,20250627,000000,51.017,51.08,50.995,51.07,669887,0
+IAGG.US,D,20250630,000000,51.08,51.1,51.02,51.09,758522,0
+IAGG.US,D,20250701,000000,51.14,51.17,51.1,51.15,820408,0
+IAGG.US,D,20250702,000000,50.99,51.0475,50.975,51,947400,0
+IAGG.US,D,20250703,000000,51.0479,51.095,51.02,51.09,582533,0
+IAGG.US,D,20250707,000000,51.03,51.03,50.9833,51.02,1089540,0
+IAGG.US,D,20250708,000000,50.93,50.97,50.9046,50.95,655689,0
+IAGG.US,D,20250709,000000,50.9691,51.04,50.9599,51.03,717077,0
+IAGG.US,D,20250710,000000,50.96,50.97,50.9,50.94,674563,0
+IAGG.US,D,20250711,000000,50.89,50.9,50.8538,50.88,515179,0
+IAGG.US,D,20250714,000000,50.82,50.88,50.81,50.88,551931,0
+IAGG.US,D,20250715,000000,50.92,50.94,50.81,50.85,586604,0
+IAGG.US,D,20250716,000000,50.92,50.95,50.88,50.95,477622,0
+IAGG.US,D,20250717,000000,50.92,50.96,50.9035,50.92,585307,0
+IAGG.US,D,20250718,000000,50.93,50.96,50.9,50.93,533362,0
+IAGG.US,D,20250721,000000,51.04,51.09,51.0311,51.04,724805,0
+IAGG.US,D,20250722,000000,51.07,51.12,51.065,51.08,455496,0
+IAGG.US,D,20250723,000000,51.03,51.06,50.93,50.95,438928,0
+IAGG.US,D,20250724,000000,50.84,50.91,50.84,50.89,580199,0
+IAGG.US,D,20250725,000000,50.8794,50.96,50.86,50.96,567259,0
+IAGG.US,D,20250728,000000,50.97,51,50.95,50.98,445096,0
+IAGG.US,D,20250729,000000,50.97,51.05,50.967,51.04,699454,0
+IAGG.US,D,20250730,000000,50.93,50.995,50.914,50.94,704615,0
+IAGG.US,D,20250731,000000,51.03,51.06,50.99,51.04,915638,0
+IAGG.US,D,20250801,000000,51.1397,51.1979,51.115,51.19,430414,0
+IAGG.US,D,20250804,000000,51.1989,51.24,51.175,51.24,563172,0
+IAGG.US,D,20250805,000000,51.2,51.27,51.195,51.24,1024219,0
+IAGG.US,D,20250806,000000,51.1998,51.22,51.115,51.21,518603,0
+IAGG.US,D,20250807,000000,51.2,51.235,51.1932,51.215,446939,0
+IAGG.US,D,20250808,000000,51.18,51.18,51.13,51.13,392753,0
+IAGG.US,D,20250811,000000,51.13,51.17,51.13,51.14,440017,0
+IAGG.US,D,20250812,000000,51.0401,51.09,51.0148,51.09,535904,0
+IAGG.US,D,20250813,000000,51.13,51.19,51.13,51.19,621640,0
+IAGG.US,D,20250814,000000,51.1,51.12,51.07,51.1,404848,0
+IAGG.US,D,20250815,000000,50.99,51,50.96,50.98,1867993,0
+IAGG.US,D,20250818,000000,50.98,50.9855,50.9301,50.97,492878,0
+IAGG.US,D,20250819,000000,50.96,51,50.955,50.99,468910,0
+IAGG.US,D,20250820,000000,50.99,51.05,50.9898,51.05,537300,0
+IAGG.US,D,20250821,000000,50.9665,50.975,50.92,50.94,549128,0
+IAGG.US,D,20250822,000000,51,51.0854,50.98,51.07,526324,0
+IAGG.US,D,20250825,000000,50.95,50.99,50.9374,50.96,577034,0
+IAGG.US,D,20250826,000000,50.98,51.04,50.96,51.04,503246,0
+IAGG.US,D,20250827,000000,50.98,51.03,50.9601,51.03,2039814,0
+IAGG.US,D,20250828,000000,51.03,51.09,51.0235,51.09,912000,0
+IAGG.US,D,20250829,000000,51.07,51.0757,51.0201,51.05,451337,0
+IAGG.US,D,20250902,000000,50.93,50.99,50.8738,50.92,677640,0
+IAGG.US,D,20250903,000000,50.97,51.06,50.97,51.03,1345834,0
+IAGG.US,D,20250904,000000,51.1102,51.16,51.07,51.14,752475,0
+IAGG.US,D,20250905,000000,51.27,51.3,51.245,51.25,588781,0
+IAGG.US,D,20250908,000000,51.29,51.3063,51.2645,51.3,536489,0
+IAGG.US,D,20250909,000000,51.27,51.29,51.225,51.27,495255,0
+IAGG.US,D,20250910,000000,51.26,51.33,51.25,51.31,534403,0
+IAGG.US,D,20250911,000000,51.29,51.36,51.06,51.34,547217,0
+IAGG.US,D,20250912,000000,51.25,51.27,51.21,51.26,694545,0
+IAGG.US,D,20250915,000000,51.3,51.34,51.2903,51.32,618126,0
+IAGG.US,D,20250916,000000,51.3,51.33,51.2836,51.3,3082892,0
+IAGG.US,D,20250917,000000,51.36,51.44,51.3106,51.35,1088927,0
+IAGG.US,D,20250918,000000,51.3,51.325,51.255,51.29,911946,0
+IAGG.US,D,20250919,000000,51.28,51.3,51.26,51.28,687633,0
+IAGG.US,D,20250922,000000,51.29,51.31,51.26,51.26,580776,0
+IAGG.US,D,20250923,000000,51.27,51.3,51.25,51.28,1671593,0
+IAGG.US,D,20250924,000000,51.22,51.24,51.2,51.21,738139,0
+IAGG.US,D,20250925,000000,51.18,51.2,51.1429,51.17,597276,0
+IAGG.US,D,20250926,000000,51.31,51.31,51.21,51.22,640064,0
+IAGG.US,D,20250929,000000,51.25,51.3,51.2201,51.29,704062,0
+IAGG.US,D,20250930,000000,51.3,51.34,51.23,51.23,2992545,0
+IAGG.US,D,20251001,000000,51.31,51.33,51.26,51.27,2137052,0
+IAGG.US,D,20251002,000000,51.2501,51.365,51.2499,51.32,1647038,0
+IAGG.US,D,20251003,000000,51.3699,51.38,51.34,51.35,941386,0
+IAGG.US,D,20251006,000000,51.27,51.3067,51.26,51.28,862568,0
+IAGG.US,D,20251007,000000,51.3,51.33,51.27,51.29,667303,0
+IAGG.US,D,20251008,000000,51.4003,51.45,51.36,51.38,692453,0
+IAGG.US,D,20251009,000000,51.4,51.4,51.34,51.35,1732979,0
+IAGG.US,D,20251010,000000,51.47,51.535,51.43,51.5,1113470,0
+IAGG.US,D,20251013,000000,51.506,51.55,51.4812,51.53,395034,0
+IAGG.US,D,20251014,000000,51.555,51.61,51.5448,51.6,726015,0
+IAGG.US,D,20251015,000000,51.65,51.67,51.6201,51.65,874142,0
+IAGG.US,D,20251016,000000,51.67,51.78,51.665,51.78,633659,0
+IAGG.US,D,20251017,000000,51.7,51.71,51.65,51.69,3283278,0
+IAGG.US,D,20251020,000000,51.7098,51.7195,51.65,51.7,7296047,0
+IAGG.US,D,20251021,000000,51.76,51.77,51.74,51.76,900080,0
+IAGG.US,D,20251022,000000,51.79,51.83,51.76,51.8,968572,0
+IAGG.US,D,20251023,000000,51.7584,51.78,51.7,51.75,866158,0
+IAGG.US,D,20251024,000000,51.74,51.75,51.69,51.71,586045,0
+IAGG.US,D,20251027,000000,51.74,51.7999,51.72,51.79,666927,0
+IAGG.US,D,20251028,000000,51.775,51.8199,51.72,51.78,607675,0
+IAGG.US,D,20251029,000000,51.765,51.79,51.68,51.69,615588,0
+IAGG.US,D,20251030,000000,51.7,51.75,51.695,51.73,717521,0
+IAGG.US,D,20251031,000000,51.8,51.82,51.7601,51.77,5958805,0
+IAGG.US,D,20251103,000000,51.75,51.769,51.705,51.71,837787,0
+IAGG.US,D,20251104,000000,51.72,51.7462,51.69,51.7,605246,0
+IAGG.US,D,20251105,000000,51.6901,51.72,51.65,51.65,749701,0
+IAGG.US,D,20251106,000000,51.72,51.75,51.72,51.73,395559,0
+IAGG.US,D,20251107,000000,51.67,51.73,51.67,51.7,626381,0
+IAGG.US,D,20251110,000000,51.71,51.74,51.69,51.7,436285,0
+IAGG.US,D,20251111,000000,51.7671,51.79,51.7518,51.79,484538,0
+IAGG.US,D,20251112,000000,51.75,51.79,51.75,51.79,431702,0
+IAGG.US,D,20251113,000000,51.73,51.74,51.68,51.69,440770,0
+IAGG.US,D,20251114,000000,51.69,51.7,51.61,51.63,1502937,0
+IAGG.US,D,20251117,000000,51.6799,51.6799,51.62,51.64,740172,0
+IAGG.US,D,20251118,000000,51.67,51.68,51.6,51.64,1023206,0
+IAGG.US,D,20251119,000000,51.65,51.657,51.52,51.56,5566891,0
+IAGG.US,D,20251120,000000,51.56,51.6075,51.56,51.58,782210,0
+IAGG.US,D,20251121,000000,51.66,51.67,51.625,51.63,826852,0
+IAGG.US,D,20251124,000000,51.64,51.68,51.63,51.66,1318994,0
+IAGG.US,D,20251125,000000,51.73,51.77,51.71,51.75,617870,0
+IAGG.US,D,20251126,000000,51.74,51.78,51.7,51.78,776279,0
+IAGG.US,D,20251128,000000,51.7736,51.78,51.7435,51.76,311839,0
+IAGG.US,D,20251201,000000,51.614,51.64,51.6,51.62,840364,0
+IAGG.US,D,20251202,000000,51.58,51.66,51.57,51.65,1446986,0
+IAGG.US,D,20251203,000000,51.65,51.67,51.62,51.65,772347,0
+IAGG.US,D,20251204,000000,51.6,51.6076,51.55,51.59,739967,0
+IAGG.US,D,20251205,000000,51.6,51.61,51.53,51.55,460723,0
+IAGG.US,D,20251208,000000,51.49,51.49,51.41,51.47,745205,0
+IAGG.US,D,20251209,000000,51.52,51.55,51.44,51.46,852881,0
+IAGG.US,D,20251210,000000,51.43,51.51,51.41,51.46,793069,0
+IAGG.US,D,20251211,000000,51.53,51.56,51.515,51.52,1069241,0
+IAGG.US,D,20251212,000000,51.45,51.5,51.4465,51.48,575927,0
+IAGG.US,D,20251215,000000,51.54,51.56,51.51,51.53,577175,0
+IAGG.US,D,20251216,000000,51.475,51.56,51.47,51.56,649895,0
+IAGG.US,D,20251217,000000,51.51,51.57,51.51,51.52,676037,0
+IAGG.US,D,20251218,000000,51.54,51.61,51.54,51.6,1112495,0
+IAGG.US,D,20251219,000000,49.99,50,49.93,49.95,1241040,0
+IAGG.US,D,20251222,000000,49.92,49.96,49.91,49.94,1871710,0
+IAGG.US,D,20251223,000000,49.965,50.04,49.95,50.01,1684497,0
+IAGG.US,D,20251224,000000,50.09,50.12,50.06,50.12,1331604,0
+IAGG.US,D,20251226,000000,50.15,50.17,50.11,50.16,1620352,0
+IAGG.US,D,20251229,000000,50.1,50.15,50.1,50.13,1022176,0
+IAGG.US,D,20251230,000000,50.06,50.1,50.05,50.08,1509071,0
+IAGG.US,D,20251231,000000,50.06,50.09,50,50.01,620802,0
+IAGG.US,D,20260102,000000,50.1,50.1,50.04,50.05,788401,0
+IAGG.US,D,20260105,000000,50.09,50.12,50.0506,50.09,1465690,0
+IAGG.US,D,20260106,000000,50.15,50.17,50.1,50.16,1413013,0
+IAGG.US,D,20260107,000000,50.19,50.23,50.175,50.22,1512269,0
+IAGG.US,D,20260108,000000,50.175,50.22,50.15,50.21,1056572,0
+IAGG.US,D,20260109,000000,50.19,50.25,50.1799,50.25,822306,0
+IAGG.US,D,20260112,000000,50.26,50.28,50.25,50.28,957792,0
+IAGG.US,D,20260113,000000,50.2301,50.254,50.2046,50.23,922007,0
+IAGG.US,D,20260114,000000,50.24,50.32,50.24,50.27,1024368,0
+IAGG.US,D,20260115,000000,50.285,50.29,50.24,50.25,857430,0
+IAGG.US,D,20260116,000000,50.25,50.28,50.23,50.23,709403,0
+IAGG.US,D,20260120,000000,50.12,50.1586,50.1,50.12,971470,0
+IAGG.US,D,20260121,000000,50.13,50.17,50.12,50.17,1378771,0
+IAGG.US,D,20260122,000000,50.16,50.2,50.1501,50.19,727012,0
+IAGG.US,D,20260123,000000,50.16,50.2,50.15,50.16,872811,0
+IAGG.US,D,20260126,000000,50.24,50.2598,50.21,50.23,766860,0
+IAGG.US,D,20260127,000000,50.23,50.26,50.21,50.22,998828,0
+IAGG.US,D,20260128,000000,50.2683,50.27,50.23,50.27,1623367,0
+IAGG.US,D,20260129,000000,50.27,50.355,50.26,50.32,775422,0
+IAGG.US,D,20260130,000000,50.37,50.3799,50.3,50.3,939841,0
+IAGG.US,D,20260202,000000,50.23,50.3,50.14,50.18,1607612,0
+IAGG.US,D,20260203,000000,50.12,50.16,50.12,50.16,1077242,0
+IAGG.US,D,20260204,000000,50.17,50.19,50.12,50.14,1083411,0
+IAGG.US,D,20260205,000000,50.17,50.24,50.1524,50.22,822715,0
+IAGG.US,D,20260206,000000,50.23,50.235,50.19,50.23,704131,0
+IAGG.US,D,20260209,000000,50.19,50.25,50.18,50.25,865783,0
+IAGG.US,D,20260210,000000,50.3175,50.33,50.3,50.31,930487,0
+IAGG.US,D,20260211,000000,50.34,50.3876,50.32,50.38,2074295,0
+IAGG.US,D,20260212,000000,50.38,50.47,50.38,50.47,650001,0
+IAGG.US,D,20260213,000000,50.51,50.545,50.5,50.52,589591,0
+IAGG.US,D,20260217,000000,50.57,50.59,50.55,50.58,576591,0
+IAGG.US,D,20260218,000000,50.545,50.57,50.545,50.56,590703,0
diff --git a/daily/us/nyse etfs/1/iak.us.txt b/daily/us/nyse etfs/1/iak.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..00a95a8664f900e38dc22f8e3f2eebe19e7d6ad5
--- /dev/null
+++ b/daily/us/nyse etfs/1/iak.us.txt	
@@ -0,0 +1,4962 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IAK.US,D,20060505,000000,40.505,40.628,40.505,40.628,745.45879973956,0
+IAK.US,D,20060508,000000,40.6655,40.7062,40.6101,40.6101,2227.2977399526,0
+IAK.US,D,20060509,000000,40.5961,40.6745,40.5883,40.628,989.5738600061,0
+IAK.US,D,20060511,000000,40.628,40.628,40.2542,40.2542,3711.1541600025,0
+IAK.US,D,20060516,000000,40.2135,40.3027,40.1986,40.1986,494.28256004382,0
+IAK.US,D,20060517,000000,39.6296,39.6395,39.6296,39.6296,370.20755007364,0
+IAK.US,D,20060518,000000,39.4472,39.4472,39.1627,39.1905,862.47263028054,0
+IAK.US,D,20060519,000000,39.1538,39.1538,39.1538,39.1538,116.00509062253,0
+IAK.US,D,20060522,000000,39.1399,39.2371,39.1399,39.2371,494.28256004382,0
+IAK.US,D,20060523,000000,39.242,39.242,39.2371,39.2371,370.20755007364,0
+IAK.US,D,20060524,000000,39.1052,39.1052,38.8236,38.9863,494.28256004382,0
+IAK.US,D,20060525,000000,39.0715,39.0715,39.0715,39.0715,745.45879973956,0
+IAK.US,D,20060526,000000,39.2847,39.2847,39.2847,39.2847,116.00509062253,0
+IAK.US,D,20060530,000000,38.8236,38.8236,38.8236,38.8236,116.00509062253,0
+IAK.US,D,20060531,000000,38.8643,38.8643,38.8643,38.8643,370.20755007364,0
+IAK.US,D,20060601,000000,39.0121,39.0121,39.0121,39.0121,116.00509062253,0
+IAK.US,D,20060605,000000,39.2767,39.2767,39.2767,39.2767,252.18497961419,0
+IAK.US,D,20060607,000000,39.2153,39.2153,39.2153,39.2153,862.47263028054,0
+IAK.US,D,20060608,000000,38.8336,38.8336,38.8148,38.8148,494.28256004382,0
+IAK.US,D,20060614,000000,37.8868,37.8868,37.8868,37.8868,620.37504985092,0
+IAK.US,D,20060615,000000,38.4193,38.4193,38.4193,38.4193,620.37504985092,0
+IAK.US,D,20060621,000000,38.442,38.442,38.442,38.442,370.20755007364,0
+IAK.US,D,20060623,000000,38.0058,38.0058,38.0058,38.0058,252.18497961419,0
+IAK.US,D,20060626,000000,38.1218,38.1218,38.1218,38.1218,252.18497961419,0
+IAK.US,D,20060627,000000,38.106,38.106,38.106,38.106,370.20755007364,0
+IAK.US,D,20060628,000000,38.1287,38.1287,38.1287,38.1287,116.00509062253,0
+IAK.US,D,20060629,000000,38.3082,38.3082,38.3082,38.3082,21399.408630142,0
+IAK.US,D,20060630,000000,38.7494,38.7494,38.7434,38.7434,124427.06020173,0
+IAK.US,D,20060703,000000,38.8882,38.8882,38.8882,38.8882,123687.6538415,0
+IAK.US,D,20060705,000000,38.8882,38.8882,38.6601,38.6601,370.20755007364,0
+IAK.US,D,20060706,000000,38.7592,38.7592,38.7592,38.7592,252.18497961419,0
+IAK.US,D,20060707,000000,38.7285,38.7919,38.6601,38.6601,8779.0635103293,0
+IAK.US,D,20060710,000000,38.9199,38.9546,38.9199,38.9546,494.28256004382,0
+IAK.US,D,20060711,000000,38.7494,38.8882,38.6046,38.8882,745.45879973956,0
+IAK.US,D,20060712,000000,38.8723,38.8723,38.5966,38.5966,8779.0635103293,0
+IAK.US,D,20060714,000000,37.9652,37.9652,37.758,37.8353,27211.76804029,0
+IAK.US,D,20060717,000000,37.88,37.9117,37.8443,37.8868,11256.528750059,0
+IAK.US,D,20060718,000000,37.9186,37.9275,37.7966,37.9275,1113.6488699763,0
+IAK.US,D,20060719,000000,38.0563,38.6869,38.0563,38.5966,113295.61520155,0
+IAK.US,D,20060720,000000,38.8495,38.9199,38.7672,38.7672,2847.6727898035,0
+IAK.US,D,20060721,000000,38.8148,38.8148,38.4678,38.4678,1113.6488699763,0
+IAK.US,D,20060724,000000,38.8792,38.9634,38.8792,38.903,1978.1389800937,0
+IAK.US,D,20060725,000000,39.018,39.018,39.018,39.018,620.37504985092,0
+IAK.US,D,20060726,000000,39.0596,39.0596,39.0596,39.0596,620.37504985092,0
+IAK.US,D,20060727,000000,39.2073,39.2588,38.8148,38.8148,30178.472140471,0
+IAK.US,D,20060728,000000,38.9287,39.1905,38.9287,39.1905,38840.52182026,0
+IAK.US,D,20060731,000000,39.0348,39.0655,39.0348,39.0655,494.28256004382,0
+IAK.US,D,20060801,000000,38.8882,38.8882,38.7672,38.8148,862.47263028054,0
+IAK.US,D,20060802,000000,38.8415,38.8415,38.7344,38.7344,1978.1389800937,0
+IAK.US,D,20060803,000000,38.5649,38.5649,38.452,38.4757,40812.608360843,0
+IAK.US,D,20060804,000000,38.8019,38.8019,38.4757,38.4935,39950.135730563,0
+IAK.US,D,20060807,000000,38.332,38.332,38.2428,38.2428,252.18497961419,0
+IAK.US,D,20060808,000000,38.2665,38.2913,38.2517,38.2517,370.20755007364,0
+IAK.US,D,20060809,000000,38.2328,38.2328,37.8195,37.8195,370.20755007364,0
+IAK.US,D,20060810,000000,38.1218,38.1218,38.1218,38.1218,116.00509062253,0
+IAK.US,D,20060811,000000,38.2596,38.3627,38.2596,38.3082,9152.2972801583,0
+IAK.US,D,20060814,000000,38.6294,38.6294,38.5729,38.5729,862.47263028054,0
+IAK.US,D,20060815,000000,38.8236,38.9199,38.8236,38.8792,9274.3548102916,0
+IAK.US,D,20060816,000000,39.1984,39.1984,39.0963,39.0963,370.20755007364,0
+IAK.US,D,20060817,000000,39.1905,39.5027,39.1905,39.465,39827.069460511,0
+IAK.US,D,20060818,000000,39.5514,39.5929,39.5097,39.5514,9894.7298601425,0
+IAK.US,D,20060821,000000,39.5097,39.5265,39.4472,39.5176,3217.8803398771,0
+IAK.US,D,20060822,000000,39.4472,39.4472,39.251,39.251,38343.213040461,0
+IAK.US,D,20060823,000000,39.251,39.251,39.0963,39.1726,50094.024350564,0
+IAK.US,D,20060824,000000,39.3729,39.3729,39.251,39.251,1732.0064399903,0
+IAK.US,D,20060825,000000,39.1627,39.3253,39.1627,39.251,1236.715140028,0
+IAK.US,D,20060828,000000,39.4552,39.6395,39.4552,39.6395,2847.6727898035,0
+IAK.US,D,20060829,000000,39.4968,39.6822,39.4968,39.6822,3217.8803398771,0
+IAK.US,D,20060830,000000,39.7764,39.7853,39.7684,39.7684,1604.9052102647,0
+IAK.US,D,20060831,000000,39.9489,40.0183,39.9241,39.9816,5316.0593702672,0
+IAK.US,D,20060901,000000,40.161,40.161,40.1015,40.1015,745.45879973956,0
+IAK.US,D,20060905,000000,40.1015,40.161,40.0262,40.0262,862.47263028054,0
+IAK.US,D,20060906,000000,39.9816,39.9816,39.7159,39.8497,745.45879973956,0
+IAK.US,D,20060907,000000,39.7249,39.7853,39.7249,39.7853,494.28256004382,0
+IAK.US,D,20060908,000000,39.7933,40.1273,39.7933,40.1273,370.20755007364,0
+IAK.US,D,20060911,000000,40.1838,40.4564,40.1838,40.3691,115025.60416171,0
+IAK.US,D,20060912,000000,40.505,40.7499,40.4633,40.7152,2967.7128400998,0
+IAK.US,D,20060913,000000,40.6031,40.7806,40.5961,40.7806,1482.8476801315,0
+IAK.US,D,20060914,000000,40.8043,40.8043,40.6834,40.6834,6187.6106598139,0
+IAK.US,D,20060915,000000,40.8203,40.8619,40.8123,40.8123,862.47263028054,0
+IAK.US,D,20060918,000000,40.8043,40.8043,40.6983,40.6983,862.47263028054,0
+IAK.US,D,20060919,000000,40.6655,40.6655,40.5466,40.5961,9894.7298601425,0
+IAK.US,D,20060920,000000,40.7062,40.9124,40.7062,40.9124,2719.5628201595,0
+IAK.US,D,20060921,000000,40.8857,40.9422,40.7806,40.7806,9274.3548102916,0
+IAK.US,D,20060922,000000,40.6418,40.6745,40.6358,40.6655,2967.7128400998,0
+IAK.US,D,20060925,000000,40.8698,41.2078,40.8619,41.2078,989.5738600061,0
+IAK.US,D,20060926,000000,41.191,41.307,41.1841,41.2812,1482.8476801315,0
+IAK.US,D,20060927,000000,41.191,41.2732,41.1047,41.1047,3959.3041799428,0
+IAK.US,D,20060928,000000,41.1701,41.2902,41.1701,41.2902,3217.8803398771,0
+IAK.US,D,20060929,000000,41.2158,41.2158,41.1047,41.1454,3587.0791500323,0
+IAK.US,D,20061002,000000,40.9749,40.9749,40.8946,40.8946,2847.6727898035,0
+IAK.US,D,20061003,000000,41.0056,41.3377,41.0056,41.3159,1857.0901898789,0
+IAK.US,D,20061004,000000,41.418,41.7253,41.418,41.7253,2100.196510227,0
+IAK.US,D,20061005,000000,41.7501,41.8622,41.7253,41.8552,16328.47306006,0
+IAK.US,D,20061006,000000,41.6381,41.6609,41.6381,41.6381,2100.196510227,0
+IAK.US,D,20061009,000000,41.6381,41.6381,41.5251,41.5885,15339.907939972,0
+IAK.US,D,20061010,000000,41.6787,41.6787,41.5092,41.5816,1113.6488699763,0
+IAK.US,D,20061011,000000,41.5816,41.7174,41.5816,41.6946,1857.0901898789,0
+IAK.US,D,20061012,000000,41.7084,41.8304,41.7084,41.8304,745.45879973956,0
+IAK.US,D,20061013,000000,41.8939,42.0356,41.8939,42.0267,13978.109050055,0
+IAK.US,D,20061016,000000,42.0832,42.0832,42.0188,42.0267,6061.5181700068,0
+IAK.US,D,20061017,000000,41.9176,42.0019,41.8026,42.0019,4085.3966697499,0
+IAK.US,D,20061018,000000,42.2031,42.2368,42.0535,42.0535,7666.4233802715,0
+IAK.US,D,20061019,000000,42.0445,42.0445,41.654,41.7501,5566.2268700445,0
+IAK.US,D,20061020,000000,41.8165,41.8165,41.6053,41.6143,1113.6488699763,0
+IAK.US,D,20061023,000000,41.5965,41.8304,41.5816,41.7412,6926.0082801242,0
+IAK.US,D,20061024,000000,41.6381,41.7412,41.6381,41.6946,5811.3506702295,0
+IAK.US,D,20061025,000000,41.8393,41.8393,41.6232,41.6787,80021.320251339,0
+IAK.US,D,20061026,000000,42.1943,42.3489,42.1943,42.3489,989.5738600061,0
+IAK.US,D,20061027,000000,42.106,42.106,41.7501,41.7501,1482.8476801315,0
+IAK.US,D,20061030,000000,41.8235,41.9266,41.8235,41.872,6554.7919901321,0
+IAK.US,D,20061031,000000,41.9176,41.9176,41.4745,41.6143,39827.069460511,0
+IAK.US,D,20061101,000000,41.5965,41.5965,41.4101,41.4101,2100.196510227,0
+IAK.US,D,20061102,000000,41.3239,41.5251,41.3239,41.5092,10634.136220372,0
+IAK.US,D,20061103,000000,41.3714,41.4914,41.3377,41.4914,989.5738600061,0
+IAK.US,D,20061106,000000,41.7501,41.9097,41.7253,41.9097,9028.2222701881,0
+IAK.US,D,20061107,000000,41.9176,42.1446,41.9176,42.1446,30301.538410523,0
+IAK.US,D,20061108,000000,42.1615,42.2537,42.0832,42.2537,6433.7431999173,0
+IAK.US,D,20061109,000000,42.0674,42.0832,41.9533,42.0019,8529.9047504705,0
+IAK.US,D,20061110,000000,42.3162,42.3806,42.3013,42.3806,4085.3966697499,0
+IAK.US,D,20061113,000000,42.446,42.6314,42.446,42.5541,5689.2931400962,0
+IAK.US,D,20061114,000000,42.446,42.7464,42.4302,42.7464,3464.0128799806,0
+IAK.US,D,20061115,000000,42.8088,42.9783,42.8088,42.9169,43414.148610543,0
+IAK.US,D,20061116,000000,43.0934,43.2609,43.0359,43.2302,8161.7146802338,0
+IAK.US,D,20061117,000000,43.253,43.253,43.012,43.1191,4696.6930603348,0
+IAK.US,D,20061120,000000,42.9695,43.1875,42.9695,43.1875,14719.532890121,0
+IAK.US,D,20061121,000000,43.1568,43.1568,42.9962,43.027,989.5738600061,0
+IAK.US,D,20061122,000000,43.0607,43.0607,42.8347,42.9089,33143.158760815,0
+IAK.US,D,20061124,000000,42.7543,42.8931,42.7543,42.8931,2596.4965501077,0
+IAK.US,D,20061127,000000,42.6869,42.6869,42.3231,42.4063,1604.9052102647,0
+IAK.US,D,20061128,000000,42.2448,42.5006,42.2448,42.3489,4945.8518201936,0
+IAK.US,D,20061129,000000,42.5838,42.5997,42.5591,42.5591,745.45879973956,0
+IAK.US,D,20061130,000000,42.7702,42.7702,42.7702,42.7702,3464.0128799806,0
+IAK.US,D,20061201,000000,42.4371,42.4371,42.2121,42.3568,1361.7988899166,0
+IAK.US,D,20061204,000000,42.569,42.6959,42.569,42.6959,2596.4965501077,0
+IAK.US,D,20061205,000000,42.7702,43.012,42.7702,42.9695,2967.7128400998,0
+IAK.US,D,20061206,000000,43.135,43.1875,43.1281,43.1489,1732.0064399903,0
+IAK.US,D,20061207,000000,43.245,43.245,43.0864,43.0864,1236.715140028,0
+IAK.US,D,20061208,000000,43.0934,43.1965,43.0934,43.1281,2719.5628201595,0
+IAK.US,D,20061211,000000,43.3363,43.4106,43.2996,43.3431,1857.0901898789,0
+IAK.US,D,20061212,000000,43.4245,43.602,43.3947,43.4959,3339.9378700104,0
+IAK.US,D,20061213,000000,43.5623,43.5623,43.5533,43.5533,370.20755007364,0
+IAK.US,D,20061214,000000,43.6921,43.8111,43.6832,43.8111,1978.1389800937,0
+IAK.US,D,20061215,000000,43.8765,43.9905,43.8765,43.9816,862.47263028054,0
+IAK.US,D,20061218,000000,44.1036,44.161,43.9727,43.9727,1236.715140028,0
+IAK.US,D,20061219,000000,44.0619,44.0619,43.9816,43.9816,1113.6488699763,0
+IAK.US,D,20061220,000000,43.9816,43.9816,43.8607,43.9112,989.5738600061,0
+IAK.US,D,20061221,000000,43.9727,44.046,43.8012,43.8012,1113.6488699763,0
+IAK.US,D,20061222,000000,43.7566,43.7566,43.7566,43.7566,116.00509062253,0
+IAK.US,D,20061226,000000,43.827,44.0381,43.827,44.0232,3959.3041799428,0
+IAK.US,D,20061227,000000,44.1838,44.2482,44.1114,44.2057,1113.6488699763,0
+IAK.US,D,20061228,000000,44.2235,44.2235,44.1273,44.1451,2227.2977399526,0
+IAK.US,D,20061229,000000,44.0143,44.0302,43.7863,43.8537,3217.8803398771,0
+IAK.US,D,20070103,000000,44.3068,44.3523,44.0302,44.0302,5566.2268700445,0
+IAK.US,D,20070104,000000,43.9985,43.9985,43.8012,43.8765,1857.0901898789,0
+IAK.US,D,20070105,000000,43.7001,43.7001,43.5781,43.5781,745.45879973956,0
+IAK.US,D,20070108,000000,43.4552,43.5702,43.2996,43.5702,2227.2977399526,0
+IAK.US,D,20070109,000000,43.4869,43.4869,43.2926,43.4324,6677.8582601839,0
+IAK.US,D,20070110,000000,43.4165,43.4641,43.3363,43.4641,989.5738600061,0
+IAK.US,D,20070111,000000,43.6921,43.7566,43.6921,43.7089,1482.8476801315,0
+IAK.US,D,20070112,000000,43.6495,43.7169,43.602,43.7169,2100.196510227,0
+IAK.US,D,20070116,000000,43.7169,43.819,43.7169,43.7952,1604.9052102647,0
+IAK.US,D,20070117,000000,43.7635,43.7635,43.6594,43.6594,1604.9052102647,0
+IAK.US,D,20070118,000000,43.8537,43.8537,43.6098,43.6098,1236.715140028,0
+IAK.US,D,20070119,000000,43.6347,43.7476,43.5702,43.7249,6677.8582601839,0
+IAK.US,D,20070122,000000,43.4384,43.4384,43.3273,43.4106,2596.4965501077,0
+IAK.US,D,20070123,000000,43.3184,43.5226,43.3184,43.4324,1732.0064399903,0
+IAK.US,D,20070124,000000,43.5385,43.6495,43.4869,43.6267,5445.1780798297,0
+IAK.US,D,20070125,000000,43.5137,43.5137,43.1281,43.1281,4449.5517803128,0
+IAK.US,D,20070126,000000,43.135,43.135,42.9239,43.1281,1732.0064399903,0
+IAK.US,D,20070129,000000,43.3084,43.3084,43.2302,43.2302,370.20755007364,0
+IAK.US,D,20070130,000000,43.3084,43.4721,43.3084,43.4463,8161.7146802338,0
+IAK.US,D,20070131,000000,43.2063,43.4165,43.2063,43.368,30550.697170382,0
+IAK.US,D,20070201,000000,43.5226,43.6921,43.5226,43.6832,5316.0593702672,0
+IAK.US,D,20070202,000000,43.935,44.0302,43.935,43.9816,3217.8803398771,0
+IAK.US,D,20070205,000000,43.9033,44.054,43.8111,43.9816,9771.6635900908,0
+IAK.US,D,20070206,000000,44.0232,44.2482,44.0232,44.2334,1361.7988899166,0
+IAK.US,D,20070207,000000,44.3444,44.4445,44.2661,44.3523,2719.5628201595,0
+IAK.US,D,20070208,000000,44.3345,44.3345,44.1778,44.2562,7792.5158700786,0
+IAK.US,D,20070209,000000,44.395,44.395,43.7417,43.8765,7913.5646602934,0
+IAK.US,D,20070212,000000,43.9429,43.9429,43.7417,43.7417,1604.9052102647,0
+IAK.US,D,20070213,000000,44.0619,44.1036,44.0381,44.0381,1978.1389800937,0
+IAK.US,D,20070214,000000,44.1036,44.403,44.1036,44.3444,16328.47306006,0
+IAK.US,D,20070215,000000,44.2839,44.3068,44.2414,44.2661,2350.3640100043,0
+IAK.US,D,20070216,000000,44.2661,44.4118,44.2661,44.3683,54173.368580803,0
+IAK.US,D,20070220,000000,44.3683,44.6429,44.3683,44.5635,14226.259069996,0
+IAK.US,D,20070221,000000,44.4277,44.4535,44.3613,44.4535,4578.6704898753,0
+IAK.US,D,20070222,000000,44.5179,44.5179,44.3444,44.4277,1978.1389800937,0
+IAK.US,D,20070223,000000,44.0709,44.1778,44.0619,44.1778,1732.0064399903,0
+IAK.US,D,20070226,000000,44.2235,44.2235,43.9816,43.9816,2350.3640100043,0
+IAK.US,D,20070227,000000,43.7793,43.7793,42.5759,42.802,25849.969150373,0
+IAK.US,D,20070228,000000,42.9318,43.1281,42.8931,43.0864,52196.238340628,0
+IAK.US,D,20070301,000000,42.6869,43.0517,42.4302,43.0517,7913.5646602934,0
+IAK.US,D,20070302,000000,43.253,43.3858,43.2381,43.2381,7051.0920300129,0
+IAK.US,D,20070305,000000,42.9695,43.2222,42.8762,42.8931,17810.312000272,0
+IAK.US,D,20070306,000000,42.9466,43.1786,42.8931,43.1786,2596.4965501077,0
+IAK.US,D,20070307,000000,43.135,43.1489,43.019,43.0696,6061.5181700068,0
+IAK.US,D,20070308,000000,43.2996,43.3273,43.1281,43.1875,2596.4965501077,0
+IAK.US,D,20070309,000000,43.3363,43.3363,43.2867,43.3184,13356.725260286,0
+IAK.US,D,20070312,000000,43.3769,43.3769,43.2867,43.2867,1978.1389800937,0
+IAK.US,D,20070313,000000,43.0042,43.0042,42.2864,42.2864,18430.687050124,0
+IAK.US,D,20070314,000000,42.2864,42.2864,41.7769,42.2537,12861.433960324,0
+IAK.US,D,20070315,000000,42.5174,42.6086,42.5084,42.5084,862.47263028054,0
+IAK.US,D,20070316,000000,42.5759,42.5759,42.3658,42.3658,8413.899659848,0
+IAK.US,D,20070319,000000,42.8515,42.8515,42.8515,42.8515,370.20755007364,0
+IAK.US,D,20070320,000000,43.0696,43.1875,43.0696,43.1875,1113.6488699763,0
+IAK.US,D,20070321,000000,43.1965,43.7089,43.1489,43.7089,8659.023460033,0
+IAK.US,D,20070322,000000,43.7793,43.7793,43.4463,43.5385,221645.37858292,0
+IAK.US,D,20070323,000000,43.5623,43.5781,43.5533,43.5533,2596.4965501077,0
+IAK.US,D,20070326,000000,43.5226,43.5226,43.2867,43.4245,1857.0901898789,0
+IAK.US,D,20070327,000000,43.3273,43.368,43.2302,43.3273,2596.4965501077,0
+IAK.US,D,20070328,000000,43.1726,43.1726,42.9695,43.012,13605.884020145,0
+IAK.US,D,20070329,000000,43.1786,43.1786,42.8842,43.027,862.47263028054,0
+IAK.US,D,20070330,000000,43.1965,43.1965,42.8842,43.012,8040.665890019,0
+IAK.US,D,20070402,000000,43.1726,43.1726,42.9962,43.1013,1113.6488699763,0
+IAK.US,D,20070403,000000,43.1726,43.4721,43.1726,43.4721,252.18497961419,0
+IAK.US,D,20070404,000000,43.3769,43.4384,43.368,43.4384,1113.6488699763,0
+IAK.US,D,20070405,000000,43.4384,43.5226,43.4165,43.5226,4822.7855501418,0
+IAK.US,D,20070409,000000,43.5781,43.5781,43.4641,43.4641,989.5738600061,0
+IAK.US,D,20070410,000000,43.4959,43.5385,43.4245,43.4245,745.45879973956,0
+IAK.US,D,20070411,000000,43.4324,43.4641,43.2709,43.3184,80271.487751116,0
+IAK.US,D,20070412,000000,43.1439,43.3947,43.1439,43.3947,2596.4965501077,0
+IAK.US,D,20070413,000000,43.5454,43.5454,43.4869,43.5306,1236.715140028,0
+IAK.US,D,20070416,000000,43.7952,44.054,43.7793,44.0302,121582.41363168,0
+IAK.US,D,20070418,000000,44.4535,44.4535,44.403,44.403,6433.7431999173,0
+IAK.US,D,20070419,000000,44.2919,44.2919,44.2919,44.2919,116.00509062253,0
+IAK.US,D,20070420,000000,44.7737,44.7737,44.7568,44.7568,252.18497961419,0
+IAK.US,D,20070423,000000,44.7895,44.7895,44.6775,44.6775,2474.4390199745,0
+IAK.US,D,20070424,000000,44.5705,44.6517,44.5635,44.6517,37845.904260661,0
+IAK.US,D,20070425,000000,45.196,45.3398,45.1445,45.3398,14472.391610099,0
+IAK.US,D,20070426,000000,45.3149,45.3149,45.1385,45.1385,989.5738600061,0
+IAK.US,D,20070427,000000,45.1782,45.2357,45.1782,45.2287,1113.6488699763,0
+IAK.US,D,20070430,000000,45.1226,45.1226,45.1226,45.1226,370.20755007364,0
+IAK.US,D,20070501,000000,44.9501,44.9501,44.8222,44.8312,8040.665890019,0
+IAK.US,D,20070502,000000,45.0344,45.3982,45.0344,45.3982,745.45879973956,0
+IAK.US,D,20070503,000000,45.5083,45.7224,45.5083,45.7224,3090.7791101516,0
+IAK.US,D,20070504,000000,45.8829,45.8829,45.7591,45.7591,2596.4965501077,0
+IAK.US,D,20070508,000000,46.0852,46.1982,46.0664,46.1982,8040.665890019,0
+IAK.US,D,20070509,000000,46.2686,46.2924,46.2686,46.2924,2847.6727898035,0
+IAK.US,D,20070510,000000,46.2072,46.224,46.1665,46.1725,4822.7855501418,0
+IAK.US,D,20070511,000000,46.2924,46.4391,46.2686,46.4391,3464.0128799806,0
+IAK.US,D,20070514,000000,46.569,46.569,46.2399,46.2984,3464.0128799806,0
+IAK.US,D,20070515,000000,46.5125,46.5125,46.2319,46.2319,2350.3640100043,0
+IAK.US,D,20070516,000000,46.2686,46.4312,46.224,46.4312,6433.7431999173,0
+IAK.US,D,20070517,000000,46.4084,46.4084,46.2924,46.3083,6926.0082801242,0
+IAK.US,D,20070518,000000,46.4579,46.4579,46.4084,46.4173,1604.9052102647,0
+IAK.US,D,20070521,000000,46.4391,46.4738,46.3668,46.3837,32280.686130535,0
+IAK.US,D,20070522,000000,46.3668,46.5472,46.343,46.5293,3464.0128799806,0
+IAK.US,D,20070523,000000,46.3588,46.3588,46.3588,46.3588,116.00509062253,0
+IAK.US,D,20070524,000000,46.1665,46.1725,45.8661,45.8661,2350.3640100043,0
+IAK.US,D,20070525,000000,45.8582,45.996,45.8582,45.9068,4085.3966697499,0
+IAK.US,D,20070529,000000,45.989,45.989,45.989,45.989,9403.4735198541,0
+IAK.US,D,20070530,000000,45.9226,46.2399,45.8661,46.2399,3090.7791101516,0
+IAK.US,D,20070531,000000,46.3261,46.3261,46.2319,46.3261,2350.3640100043,0
+IAK.US,D,20070601,000000,46.4887,46.5046,46.4015,46.4242,7419.2821002496,0
+IAK.US,D,20070604,000000,46.3261,46.5383,46.3261,46.5204,10634.136220372,0
+IAK.US,D,20070605,000000,46.4481,46.4481,46.2607,46.2607,11256.528750059,0
+IAK.US,D,20070606,000000,46.1071,46.1071,46.0396,46.0574,1604.9052102647,0
+IAK.US,D,20070607,000000,45.9395,45.9395,45.3665,45.3665,3587.0791500323,0
+IAK.US,D,20070608,000000,45.2138,45.7066,45.2049,45.7066,6677.8582601839,0
+IAK.US,D,20070611,000000,45.6411,45.9623,45.6411,45.9623,1857.0901898789,0
+IAK.US,D,20070612,000000,45.8165,45.8582,45.5231,45.5231,18804.929559871,0
+IAK.US,D,20070613,000000,45.5995,45.9722,45.5995,45.9722,2596.4965501077,0
+IAK.US,D,20070614,000000,45.9623,46.1665,45.9623,46.1665,2596.4965501077,0
+IAK.US,D,20070615,000000,46.3508,46.4481,46.2607,46.2607,8040.665890019,0
+IAK.US,D,20070618,000000,46.2468,46.2854,46.1903,46.1982,2847.6727898035,0
+IAK.US,D,20070619,000000,46.2686,46.2854,46.2686,46.2854,745.45879973956,0
+IAK.US,D,20070620,000000,46.2072,46.2072,45.7363,45.7363,745.45879973956,0
+IAK.US,D,20070621,000000,45.5083,45.8492,45.4706,45.766,11998.961330043,0
+IAK.US,D,20070622,000000,45.5747,45.5747,45.4131,45.4131,6926.0082801242,0
+IAK.US,D,20070625,000000,45.3239,45.5905,45.1385,45.2515,19911.517250418,0
+IAK.US,D,20070626,000000,45.4944,45.4944,45.3239,45.3665,15088.731700276,0
+IAK.US,D,20070627,000000,44.9115,45.0988,44.9115,45.0988,21647.558650082,0
+IAK.US,D,20070628,000000,45.1445,45.5161,45.0819,45.3476,33027.153670193,0
+IAK.US,D,20070629,000000,45.2812,45.2812,45.0731,45.0731,8161.7146802338,0
+IAK.US,D,20070702,000000,45.5578,45.5578,45.4131,45.54,9894.7298601425,0
+IAK.US,D,20070703,000000,45.8097,45.8582,45.8097,45.8334,862.47263028054,0
+IAK.US,D,20070705,000000,45.5995,45.5995,45.3813,45.429,3959.3041799428,0
+IAK.US,D,20070706,000000,45.2892,45.5161,45.2446,45.5161,4449.5517803128,0
+IAK.US,D,20070709,000000,45.6242,45.6242,45.4864,45.4944,2474.4390199745,0
+IAK.US,D,20070710,000000,45.2654,45.2654,44.4664,44.4664,4328.502990098,0
+IAK.US,D,20070711,000000,44.3851,44.5476,44.3345,44.5476,4822.7855501418,0
+IAK.US,D,20070712,000000,44.741,45.0512,44.6954,45.0434,59370.396640692,0
+IAK.US,D,20070713,000000,45.1147,45.187,45.0681,45.1078,1113.6488699763,0
+IAK.US,D,20070716,000000,45.0344,45.0819,44.9283,44.9353,8779.0635103293,0
+IAK.US,D,20070717,000000,44.7895,44.8659,44.7489,44.7895,1604.9052102647,0
+IAK.US,D,20070718,000000,44.4664,44.5635,44.17,44.395,19665.384710315,0
+IAK.US,D,20070719,000000,44.6429,44.6429,44.4357,44.4604,15339.907939972,0
+IAK.US,D,20070720,000000,44.2057,44.2057,43.6674,43.7725,41062.77586062,0
+IAK.US,D,20070723,000000,44.1036,44.1987,44.0054,44.0054,9403.4735198541,0
+IAK.US,D,20070724,000000,43.6594,43.6594,42.9387,43.012,38840.52182026,0
+IAK.US,D,20070725,000000,43.2302,43.7635,43.2302,43.6752,49475.666780549,0
+IAK.US,D,20070726,000000,42.9962,43.1965,42.2617,42.6959,8161.7146802338,0
+IAK.US,D,20070727,000000,42.4857,42.4857,41.7412,41.7412,15954.230550312,0
+IAK.US,D,20070730,000000,41.4675,41.993,41.4101,41.8622,17187.919470585,0
+IAK.US,D,20070731,000000,42.2686,42.3489,41.3377,41.3377,17686.236990303,0
+IAK.US,D,20070801,000000,41.2732,41.5499,40.0945,41.5499,96230.762001021,0
+IAK.US,D,20070802,000000,41.8472,42.3311,41.5162,41.6322,44648.846270734,0
+IAK.US,D,20070803,000000,41.5726,41.5726,39.8408,39.8408,10761.237450097,0
+IAK.US,D,20070806,000000,39.7159,41.2237,39.6138,41.2237,69140.042750946,0
+IAK.US,D,20070807,000000,41.1633,42.1367,41.1543,41.5726,34759.160110183,0
+IAK.US,D,20070808,000000,42.1943,42.4767,41.6787,42.1694,58506.915270493,0
+IAK.US,D,20070809,000000,41.4745,41.7501,40.7588,40.7588,192208.33028251,0
+IAK.US,D,20070810,000000,40.2621,41.418,39.9657,41.1999,85466.498331168,0
+IAK.US,D,20070813,000000,41.5162,41.7174,41.4914,41.4914,1361.7988899166,0
+IAK.US,D,20070814,000000,41.5162,41.5162,40.5793,40.5793,989.5738600061,0
+IAK.US,D,20070815,000000,40.6557,41.6232,40.0668,40.0757,188374.10985245,0
+IAK.US,D,20070816,000000,39.699,40.7955,39.6475,40.7955,111074.36990111,0
+IAK.US,D,20070817,000000,42.5997,42.6472,41.5339,41.8165,68149.460151021,0
+IAK.US,D,20070820,000000,42.0445,42.0445,41.4517,41.8235,1604.9052102647,0
+IAK.US,D,20070821,000000,41.88,42.1526,41.8235,41.8235,9403.4735198541,0
+IAK.US,D,20070822,000000,42.3568,42.6086,42.2617,42.5838,14719.532890121,0
+IAK.US,D,20070823,000000,42.8931,42.9089,42.2121,42.4767,5689.2931400962,0
+IAK.US,D,20070824,000000,42.3658,42.9089,42.3658,42.9089,2596.4965501077,0
+IAK.US,D,20070827,000000,42.9239,42.9239,42.5591,42.5591,2596.4965501077,0
+IAK.US,D,20070828,000000,42.2031,42.2031,41.2078,41.2078,2474.4390199745,0
+IAK.US,D,20070829,000000,41.4914,42.0267,41.4914,42.0267,4449.5517803128,0
+IAK.US,D,20070830,000000,41.4358,41.6143,41.4358,41.4745,5689.2931400962,0
+IAK.US,D,20070831,000000,42.0445,42.0535,41.6381,41.9533,29811.290810153,0
+IAK.US,D,20070904,000000,41.9176,42.4639,41.8879,42.4063,10264.937410216,0
+IAK.US,D,20070905,000000,41.9613,41.9613,41.7769,41.7769,6800.9245302356,0
+IAK.US,D,20070906,000000,42.0019,42.0019,41.5568,41.5816,14965.665430224,0
+IAK.US,D,20070907,000000,41.1543,41.2644,40.9124,41.0056,3464.0128799806,0
+IAK.US,D,20070910,000000,40.9818,41.2237,40.7746,41.2237,494.28256004382,0
+IAK.US,D,20070911,000000,41.3308,41.3308,41.078,41.2158,1857.0901898789,0
+IAK.US,D,20070912,000000,41.2078,41.427,41.2078,41.2078,3090.7791101516,0
+IAK.US,D,20070913,000000,41.4745,41.8393,41.4745,41.7769,4945.8518201936,0
+IAK.US,D,20070914,000000,41.5568,41.7005,41.4815,41.7005,3090.7791101516,0
+IAK.US,D,20070917,000000,41.3466,41.3466,41.3466,41.3466,252.18497961419,0
+IAK.US,D,20070918,000000,41.8026,42.8674,41.6381,42.8674,31421.23972001,0
+IAK.US,D,20070919,000000,43.253,43.6347,43.253,43.5038,14344.281640455,0
+IAK.US,D,20070920,000000,43.2222,43.3431,43.1786,43.2133,3587.0791500323,0
+IAK.US,D,20070921,000000,43.0448,43.0785,43.0448,43.0517,745.45879973956,0
+IAK.US,D,20070924,000000,42.9239,42.9239,42.5838,42.6314,1978.1389800937,0
+IAK.US,D,20070925,000000,42.1943,42.5174,42.1863,42.5084,11876.90379991,0
+IAK.US,D,20070926,000000,42.7286,43.012,42.6701,42.7464,14841.590420255,0
+IAK.US,D,20070927,000000,42.9387,43.1439,42.9387,43.1439,8529.9047504705,0
+IAK.US,D,20070928,000000,43.2063,43.4463,43.2063,43.3363,3090.7791101516,0
+IAK.US,D,20071001,000000,43.4324,44.1114,43.4324,44.0709,4449.5517803128,0
+IAK.US,D,20071002,000000,44.1363,44.2334,44.0619,44.1778,7913.5646602934,0
+IAK.US,D,20071003,000000,43.9033,44.0232,43.9033,43.9816,1732.0064399903,0
+IAK.US,D,20071004,000000,44.3157,44.3157,44.1838,44.1838,989.5738600061,0
+IAK.US,D,20071005,000000,44.6517,44.9501,44.5318,44.8401,9647.5885801206,0
+IAK.US,D,20071008,000000,44.6299,44.6597,44.5001,44.612,16946.830630074,0
+IAK.US,D,20071009,000000,44.5783,44.8817,44.395,44.8312,22014.739980401,0
+IAK.US,D,20071010,000000,44.7568,44.7568,44.51,44.5179,2100.196510227,0
+IAK.US,D,20071011,000000,44.7112,44.7568,44.3068,44.3851,18181.528290265,0
+IAK.US,D,20071012,000000,44.5249,44.5318,44.5001,44.5318,745.45879973956,0
+IAK.US,D,20071015,000000,44.5398,44.5398,43.8607,43.9985,7168.1058605539,0
+IAK.US,D,20071016,000000,43.7793,43.7793,43.36,43.4552,1113.6488699763,0
+IAK.US,D,20071017,000000,43.5781,43.6594,42.8088,43.1965,14719.532890121,0
+IAK.US,D,20071018,000000,42.8515,42.9625,42.792,42.8842,5316.0593702672,0
+IAK.US,D,20071019,000000,42.6314,42.6472,41.8026,41.8026,7666.4233802715,0
+IAK.US,D,20071022,000000,41.7174,42.3806,41.6322,42.3092,51701.955780584,0
+IAK.US,D,20071023,000000,42.5273,42.5908,42.0832,42.0911,49100.415530883,0
+IAK.US,D,20071024,000000,41.7948,41.9613,40.9669,41.7858,24863.421510122,0
+IAK.US,D,20071025,000000,42.0445,42.3092,40.7955,41.5499,56768.856390992,0
+IAK.US,D,20071026,000000,42.1199,42.3231,41.4358,42.1367,13480.800270257,0
+IAK.US,D,20071029,000000,42.3231,42.3231,42.0832,42.1694,38222.164250246,0
+IAK.US,D,20071030,000000,42.2448,42.2448,41.9176,41.9434,2227.2977399526,0
+IAK.US,D,20071031,000000,42.0742,42.3311,41.5419,42.0674,30673.763440433,0
+IAK.US,D,20071101,000000,41.2078,41.418,40.8203,40.8203,41559.075900501,0
+IAK.US,D,20071102,000000,40.4633,40.5883,39.699,40.5387,26591.392990439,0
+IAK.US,D,20071105,000000,40.0341,40.845,40.0341,40.5961,12494.252630005,0
+IAK.US,D,20071106,000000,40.9124,40.9184,40.4713,40.8043,25114.597749818,0
+IAK.US,D,20071107,000000,40.4485,40.7499,39.5781,39.6475,113668.84897138,0
+IAK.US,D,20071108,000000,39.0428,39.817,38.8148,39.7526,61100.385600845,0
+IAK.US,D,20071109,000000,39.2915,40.6557,39.1399,39.9964,19665.384710315,0
+IAK.US,D,20071112,000000,40.1104,40.7062,39.9409,39.9409,14100.166580189,0
+IAK.US,D,20071113,000000,40.5793,41.191,40.2353,41.1543,21399.408630142,0
+IAK.US,D,20071114,000000,41.8552,41.8552,41.1117,41.1117,9894.7298601425,0
+IAK.US,D,20071115,000000,40.8698,40.9273,39.9816,40.3791,46132.702690784,0
+IAK.US,D,20071116,000000,40.4485,40.4485,39.7853,40.1015,12988.535190049,0
+IAK.US,D,20071119,000000,39.5097,39.5929,39.0963,39.3639,15585.031740157,0
+IAK.US,D,20071120,000000,39.3402,39.3818,38.5272,39.1726,5937.4431600366,0
+IAK.US,D,20071121,000000,38.6453,38.6958,37.8195,38.0485,9028.2222701881,0
+IAK.US,D,20071123,000000,38.6453,39.1052,38.6046,39.1052,5070.9355700822,0
+IAK.US,D,20071126,000000,38.9287,38.9287,37.9731,37.9731,7547.3920698936,0
+IAK.US,D,20071127,000000,38.7285,38.9119,38.4103,38.896,13605.884020145,0
+IAK.US,D,20071128,000000,39.4552,40.3691,39.4135,40.2958,69140.042750946,0
+IAK.US,D,20071129,000000,39.7367,40.0668,39.7249,40.0668,4328.502990098,0
+IAK.US,D,20071130,000000,40.8282,41.4101,40.4564,40.6655,49602.768010275,0
+IAK.US,D,20071203,000000,40.051,40.5297,39.9746,40.3305,3835.2291699727,0
+IAK.US,D,20071204,000000,40.3791,40.3791,39.817,39.8497,283490.21424358,0
+IAK.US,D,20071205,000000,40.8767,40.9818,40.3791,40.6745,17933.378270324,0
+IAK.US,D,20071206,000000,40.8282,41.7679,40.8282,41.7333,7666.4233802715,0
+IAK.US,D,20071207,000000,41.9176,41.9682,41.5965,41.5965,4822.7855501418,0
+IAK.US,D,20071210,000000,41.7501,42.1783,41.5568,41.872,46876.144010686,0
+IAK.US,D,20071211,000000,41.88,41.993,40.4237,40.4237,6800.9245302356,0
+IAK.US,D,20071212,000000,41.2812,41.2812,40.3989,40.5219,3339.9378700104,0
+IAK.US,D,20071213,000000,40.4326,40.4326,39.5851,40.3107,25975.052900262,0
+IAK.US,D,20071214,000000,39.7604,39.8577,39.4135,39.4135,23378.556350154,0
+IAK.US,D,20071217,000000,39.5851,39.5851,39.2222,39.2222,1361.7988899166,0
+IAK.US,D,20071218,000000,39.3481,39.5682,38.9951,39.5682,3464.0128799806,0
+IAK.US,D,20071219,000000,39.5344,40.1986,39.3986,39.6653,8907.1734799733,0
+IAK.US,D,20071220,000000,39.6078,39.6078,39.1627,39.3481,10883.29498023,0
+IAK.US,D,20071221,000000,39.9578,40.3622,39.932,40.3622,33143.158760815,0
+IAK.US,D,20071224,000000,40.9124,41.191,40.7231,41.191,3090.7791101516,0
+IAK.US,D,20071226,000000,41.0313,41.0313,40.733,40.9124,5566.2268700445,0
+IAK.US,D,20071227,000000,40.5883,40.5883,40.0183,40.0183,14100.166580189,0
+IAK.US,D,20071228,000000,40.4405,40.4405,40.0341,40.1352,3835.2291699727,0
+IAK.US,D,20071231,000000,40.0599,40.3107,39.8497,40.1431,56768.856390992,0
+IAK.US,D,20080102,000000,40.1759,40.1759,39.1806,39.2847,8907.1734799733,0
+IAK.US,D,20080103,000000,39.2222,39.5176,39.2222,39.4393,3959.3041799428,0
+IAK.US,D,20080104,000000,39.0517,39.0517,38.6512,38.6512,6926.0082801242,0
+IAK.US,D,20080107,000000,38.8723,39.1806,38.6046,39.1052,273715.52443374,0
+IAK.US,D,20080108,000000,39.3253,39.3253,38.0306,38.0306,60853.244320823,0
+IAK.US,D,20080109,000000,38.0563,38.6512,37.6827,38.6383,35249.407710554,0
+IAK.US,D,20080110,000000,38.5184,39.6217,38.5184,39.3639,39454.8444306,0
+IAK.US,D,20080111,000000,38.9724,39.4393,38.8236,39.0596,5316.0593702672,0
+IAK.US,D,20080114,000000,39.242,39.465,39.1905,39.4552,22512.0487602,0
+IAK.US,D,20080115,000000,39.0963,39.0963,38.6869,38.7672,2967.7128400998,0
+IAK.US,D,20080116,000000,38.7821,39.3481,38.5729,38.8098,83984.659390956,0
+IAK.US,D,20080117,000000,38.5272,38.5272,36.9619,36.9877,26964.626760268,0
+IAK.US,D,20080118,000000,37.072,37.1741,35.2351,35.7427,22387.97375023,0
+IAK.US,D,20080122,000000,34.0286,36.5932,28.7309,35.919,31018.752492546,0
+IAK.US,D,20080123,000000,34.1515,36.9451,34.1515,36.8509,12617.318900057,0
+IAK.US,D,20080124,000000,37.1831,37.3287,36.844,37.079,25975.052900262,0
+IAK.US,D,20080125,000000,37.5716,37.5716,35.9459,35.9459,7547.3920698936,0
+IAK.US,D,20080128,000000,36.4147,36.9302,36.0806,36.9243,12121.018860176,0
+IAK.US,D,20080129,000000,37.8195,38.098,37.7422,38.0812,7051.0920300129,0
+IAK.US,D,20080130,000000,37.6668,38.4193,37.0541,37.0541,36242.007790315,0
+IAK.US,D,20080131,000000,36.3741,38.0901,36.3741,37.6123,14472.391610099,0
+IAK.US,D,20080201,000000,38.0395,38.332,37.7154,38.332,3835.2291699727,0
+IAK.US,D,20080204,000000,38.323,38.323,37.9821,38.1149,42178.442210433,0
+IAK.US,D,20080205,000000,37.1889,37.1889,36.5932,36.5932,20902.099850343,0
+IAK.US,D,20080206,000000,36.8281,36.9619,36.3662,36.4147,19911.517250418,0
+IAK.US,D,20080207,000000,36.3225,36.4713,35.9102,36.1966,13978.109050055,0
+IAK.US,D,20080208,000000,36.0588,36.1798,35.5721,35.7694,65424.853631269,0
+IAK.US,D,20080211,000000,35.2608,35.2608,34.0286,34.1852,34385.926340354,0
+IAK.US,D,20080212,000000,34.555,35.131,34.3121,34.8316,26964.626760268,0
+IAK.US,D,20080213,000000,34.9089,35.0398,34.8613,34.9664,14596.46662007,0
+IAK.US,D,20080214,000000,35.0229,35.3005,34.8316,34.9357,27332.816830504,0
+IAK.US,D,20080215,000000,34.5778,35.1696,34.3369,35.1696,20158.658530441,0
+IAK.US,D,20080219,000000,35.1914,35.5909,35.0398,35.3065,56895.957620718,0
+IAK.US,D,20080220,000000,35.1141,35.7347,34.9754,35.5335,35497.557730494,0
+IAK.US,D,20080221,000000,35.9359,35.9359,35.3005,35.3005,44529.814960356,0
+IAK.US,D,20080222,000000,35.3382,35.7427,34.8564,35.7427,21519.448680439,0
+IAK.US,D,20080225,000000,35.5414,36.6259,35.5265,36.4713,36609.189120634,0
+IAK.US,D,20080226,000000,36.5436,36.9243,36.381,36.7865,35653.912417855,0
+IAK.US,D,20080227,000000,36.7865,37.3922,36.6883,37.1414,28204.368120051,0
+IAK.US,D,20080228,000000,36.5932,36.6259,36.1629,36.1709,4202.4105002909,0
+IAK.US,D,20080229,000000,35.2836,35.4134,34.7919,34.901,15708.098010209,0
+IAK.US,D,20080303,000000,34.9188,34.9188,34.092,34.6294,5070.9355700822,0
+IAK.US,D,20080304,000000,34.3042,34.5055,33.8412,34.5055,42668.689810803,0
+IAK.US,D,20080305,000000,34.669,34.9357,34.0613,34.1852,32160.646080239,0
+IAK.US,D,20080306,000000,33.9513,33.9513,33.3942,33.3942,21647.558650082,0
+IAK.US,D,20080307,000000,33.3079,33.9592,33.0184,33.3842,23378.556350154,0
+IAK.US,D,20080310,000000,33.6826,33.7639,32.9887,33.0025,43788.39112029,0
+IAK.US,D,20080311,000000,34.2318,34.327,33.4397,34.327,24488.170260456,0
+IAK.US,D,20080312,000000,34.0693,34.6383,33.5765,33.5765,19665.384710315,0
+IAK.US,D,20080313,000000,32.7111,33.7074,32.6496,33.7074,32529.844890394,0
+IAK.US,D,20080314,000000,33.5508,33.5508,32.5485,32.6626,55038.867430839,0
+IAK.US,D,20080317,000000,32.3423,32.606,31.6117,32.5971,15459.947990268,0
+IAK.US,D,20080318,000000,33.4824,34.1098,33.066,34.1098,21647.558650082,0
+IAK.US,D,20080319,000000,34.6046,34.7473,33.6014,33.6737,43414.148610543,0
+IAK.US,D,20080320,000000,33.974,34.8613,33.9592,34.8613,7168.1058605539,0
+IAK.US,D,20080324,000000,35.2738,35.476,35.0556,35.0556,30301.538410523,0
+IAK.US,D,20080325,000000,34.9357,35.1696,34.669,35.1696,24120.988930139,0
+IAK.US,D,20080326,000000,34.7394,34.7394,34.4102,34.5243,11876.90379991,0
+IAK.US,D,20080327,000000,34.7999,34.7999,34.2318,34.2457,5937.4431600366,0
+IAK.US,D,20080328,000000,34.3607,34.3607,33.9423,33.9423,2967.7128400998,0
+IAK.US,D,20080331,000000,33.9345,34.6046,33.7867,34.3369,3339.9378700104,0
+IAK.US,D,20080401,000000,35.8408,35.8408,35.0963,35.7258,4945.8518201936,0
+IAK.US,D,20080402,000000,36.1798,36.3889,35.7932,36.2313,48606.132970839,0
+IAK.US,D,20080403,000000,35.7694,35.9627,35.581,35.8318,6306.6419701918,0
+IAK.US,D,20080404,000000,35.8159,36.0806,35.6048,35.8101,7666.4233802715,0
+IAK.US,D,20080407,000000,35.927,36.2413,35.8576,35.9795,10142.879880083,0
+IAK.US,D,20080408,000000,35.8318,35.8496,35.5166,35.5166,3217.8803398771,0
+IAK.US,D,20080409,000000,35.5721,35.8239,35.1141,35.1359,5445.1780798297,0
+IAK.US,D,20080410,000000,35.1052,35.3143,35.0695,35.2915,8907.1734799733,0
+IAK.US,D,20080411,000000,34.8831,35.122,34.6383,34.6383,2719.5628201595,0
+IAK.US,D,20080414,000000,34.3448,34.4419,34.2636,34.322,3843.2990893203,0
+IAK.US,D,20080415,000000,34.5055,34.555,34.2873,34.555,2190.9831028881,0
+IAK.US,D,20080416,000000,35.0556,35.4046,35.0071,35.4046,13222.562851131,0
+IAK.US,D,20080417,000000,35.2251,35.6613,35.2251,35.6415,9472.0678343091,0
+IAK.US,D,20080418,000000,36.2234,36.6348,36.2154,36.277,174621.95854413,0
+IAK.US,D,20080421,000000,36.0034,36.0034,35.5335,35.581,2418.9583244593,0
+IAK.US,D,20080422,000000,35.3302,35.4373,34.9932,34.9932,10148.932319594,0
+IAK.US,D,20080423,000000,35.0863,35.0863,34.5055,34.7077,22135.788770616,0
+IAK.US,D,20080424,000000,34.9754,35.8318,34.9188,35.7347,13956.925511768,0
+IAK.US,D,20080425,000000,35.8318,35.9795,35.347,35.8646,17726.586587041,0
+IAK.US,D,20080428,000000,35.8725,36.0658,35.5017,35.8943,3314.719372049,0
+IAK.US,D,20080429,000000,36.1045,36.1045,35.7694,35.8725,7632.126223044,0
+IAK.US,D,20080430,000000,35.9102,36.0658,35.6048,35.701,16468.687908725,0
+IAK.US,D,20080501,000000,35.581,36.6646,35.5265,36.5436,27266.239995887,0
+IAK.US,D,20080502,000000,36.9302,37.1979,36.6973,36.7865,12813.014444238,0
+IAK.US,D,20080505,000000,36.7865,36.7865,36.2611,36.381,9505.3562516182,0
+IAK.US,D,20080506,000000,35.9874,36.6486,35.8408,36.5595,13748.116348647,0
+IAK.US,D,20080507,000000,36.6725,36.6725,35.476,35.476,4645.2473244935,0
+IAK.US,D,20080508,000000,35.6415,35.6415,35.0774,35.1052,8252.5012728949,0
+IAK.US,D,20080509,000000,34.5699,35.0328,34.4975,34.5629,9208.7867155919,0
+IAK.US,D,20080512,000000,34.7652,34.9664,34.6848,34.8613,20171.77214938,0
+IAK.US,D,20080513,000000,34.8484,35.0328,34.7225,34.783,14356.386519477,0
+IAK.US,D,20080514,000000,35.0863,35.3807,34.7751,35.131,29453.188139101,0
+IAK.US,D,20080515,000000,35.0071,35.4304,34.9585,35.4304,5942.4868596289,0
+IAK.US,D,20080516,000000,35.2678,35.2678,35.0963,35.2251,3023.193535615,0
+IAK.US,D,20080519,000000,35.3005,35.4848,35.1141,35.2519,16756.178785486,0
+IAK.US,D,20080520,000000,35.0159,35.0398,34.7751,34.8693,6252.1700145951,0
+IAK.US,D,20080521,000000,34.9585,34.9585,34.2556,34.2556,17227.260327405,0
+IAK.US,D,20080522,000000,34.3121,34.6194,34.2784,34.5778,9806.9694872368,0
+IAK.US,D,20080523,000000,34.3934,34.4361,34.2784,34.2873,5584.3841885767,0
+IAK.US,D,20080527,000000,34.2556,34.5332,34.2457,34.3845,4164.0783833896,0
+IAK.US,D,20080528,000000,34.0791,34.1773,34.0226,34.1773,3801.9407526636,0
+IAK.US,D,20080529,000000,34.1773,34.8236,34.1773,34.7473,5426.012021379,0
+IAK.US,D,20080530,000000,34.9267,34.9267,34.5243,34.6383,8777.0460304924,0
+IAK.US,D,20080602,000000,34.4658,34.4738,34.092,34.3537,4997.2975560349,0
+IAK.US,D,20080603,000000,34.6194,34.6194,34.2873,34.4738,8347.3228252298,0
+IAK.US,D,20080604,000000,34.4896,34.7315,34.322,34.3607,10943.819375337,0
+IAK.US,D,20080605,000000,34.6531,34.9089,34.6462,34.901,5482.5014568126,0
+IAK.US,D,20080606,000000,34.5153,34.5402,33.5865,33.8988,48154.217487371,0
+IAK.US,D,20080609,000000,33.7867,33.9345,33.409,33.409,19061.149499159,0
+IAK.US,D,20080610,000000,33.4646,33.9592,33.4646,33.756,15616.302677629,0
+IAK.US,D,20080611,000000,33.7381,33.7381,33.0264,33.0264,9576.9767858286,0
+IAK.US,D,20080612,000000,33.3426,33.8898,33.1999,33.5587,9616.3176426484,0
+IAK.US,D,20080613,000000,33.8749,33.8749,33.4397,33.6886,6803.950749991,0
+IAK.US,D,20080616,000000,33.5677,33.8988,33.5677,33.8491,7510.0686929107,0
+IAK.US,D,20080617,000000,34.1238,34.1238,33.3337,33.3773,9312.686927193,0
+IAK.US,D,20080618,000000,32.8648,33.0581,32.7349,32.8311,18525.508602459,0
+IAK.US,D,20080619,000000,32.8648,33.1999,32.7031,33.1999,10748.123831156,0
+IAK.US,D,20080620,000000,32.9639,32.9639,32.3642,32.3642,2997.9750376535,0
+IAK.US,D,20080623,000000,32.3423,32.372,31.7495,31.7495,21868.472692224,0
+IAK.US,D,20080624,000000,31.7495,31.8794,31.6841,31.7733,6654.6572420594,0
+IAK.US,D,20080625,000000,31.6613,31.9984,31.6266,31.6266,8429.0307586248,0
+IAK.US,D,20080626,000000,31.2896,31.3301,30.7235,30.7235,7289.1546507687,0
+IAK.US,D,20080627,000000,30.6352,30.8008,30.4003,30.5203,7330.5129874254,0
+IAK.US,D,20080630,000000,30.3735,30.3735,29.8511,29.8511,14135.472477335,0
+IAK.US,D,20080701,000000,29.5031,29.8035,29.4447,29.8035,2170.808304519,0
+IAK.US,D,20080702,000000,30.0999,30.3735,29.7857,29.8125,11328.14928427,0
+IAK.US,D,20080703,000000,30.319,30.319,29.6559,29.6559,13881.270017884,0
+IAK.US,D,20080707,000000,30.1089,30.1089,29.0253,29.2781,21482.125303455,0
+IAK.US,D,20080708,000000,29.3098,30.3349,28.2055,30.3349,30312.634549626,0
+IAK.US,D,20080709,000000,30.4549,30.6005,29.972,29.972,18046.357141192,0
+IAK.US,D,20080710,000000,29.4268,29.4268,28.839,28.839,25182.183324355,0
+IAK.US,D,20080711,000000,27.6077,28.6694,27.6077,28.148,116994.66448254,0
+IAK.US,D,20080714,000000,28.4573,28.4573,27.571,27.571,43540.24110035,0
+IAK.US,D,20080715,000000,27.4887,27.6008,26.424,26.6789,10341.601644019,0
+IAK.US,D,20080716,000000,26.778,28.0528,26.5351,28.0528,51454.814500562,0
+IAK.US,D,20080717,000000,28.4414,28.831,27.9576,28.607,127150.65798156,0
+IAK.US,D,20080718,000000,28.6159,28.9252,28.265,28.8964,29092.059248293,0
+IAK.US,D,20080721,000000,29.8898,29.8898,28.7913,28.831,28678.475881726,0
+IAK.US,D,20080722,000000,28.4414,29.8947,28.4295,29.8947,34042.954768079,0
+IAK.US,D,20080723,000000,30.1545,30.9356,30.1545,30.8187,38054.713423782,0
+IAK.US,D,20080724,000000,31.5324,31.5324,29.3693,29.3693,6369.1838451361,0
+IAK.US,D,20080725,000000,30.0761,30.0761,29.0253,29.0253,18821.069398566,0
+IAK.US,D,20080728,000000,28.7666,29.2861,28.1401,28.1401,9068.5718669264,0
+IAK.US,D,20080729,000000,28.5237,29.3386,28.492,29.3386,8699.3730567712,0
+IAK.US,D,20080730,000000,29.9968,29.9968,29.1294,29.7946,24388.305008529,0
+IAK.US,D,20080731,000000,30.0217,30.1693,29.6647,29.6647,6864.4751450984,0
+IAK.US,D,20080801,000000,29.7946,29.979,29.3783,29.979,9844.2928642197,0
+IAK.US,D,20080804,000000,29.5398,30.0217,29.5339,29.8669,21631.418811388,0
+IAK.US,D,20080805,000000,30.4162,31.1656,30.2704,31.1587,49911.442425323,0
+IAK.US,D,20080806,000000,31.1825,31.1825,30.6838,30.894,13143.881137492,0
+IAK.US,D,20080807,000000,30.2704,30.2704,29.3098,29.3098,10115.643902284,0
+IAK.US,D,20080808,000000,29.4268,30.3587,29.4268,30.2853,19737.005244525,0
+IAK.US,D,20080811,000000,30.1089,30.7621,30.0682,30.2774,32037.579810187,0
+IAK.US,D,20080812,000000,29.9363,30.0911,29.632,29.632,8785.1159498401,0
+IAK.US,D,20080813,000000,29.6142,29.6142,28.8637,29.171,17095.115398087,0
+IAK.US,D,20080814,000000,28.7566,29.75,28.7566,29.5498,8891.033641278,0
+IAK.US,D,20080815,000000,29.4952,30.0602,29.4952,30.0602,6219.8903372045,0
+IAK.US,D,20080818,000000,29.9363,29.9363,29.3257,29.3257,6060.5094300883,0
+IAK.US,D,20080819,000000,28.8637,28.9024,28.5079,28.6912,9213.8304151842,0
+IAK.US,D,20080820,000000,28.4196,28.8875,28.2997,28.4662,11438.101935381,0
+IAK.US,D,20080821,000000,28.1559,28.7309,28.1559,28.6467,53199.934559492,0
+IAK.US,D,20080822,000000,28.831,29.0739,28.7229,29.0659,5652.9785030318,0
+IAK.US,D,20080825,000000,29.3098,29.3098,28.492,28.492,56164.621179836,0
+IAK.US,D,20080826,000000,28.5158,28.6545,28.3393,28.4196,10299.234567444,0
+IAK.US,D,20080827,000000,28.6764,29.1056,28.6764,29.1056,42408.434911841,0
+IAK.US,D,20080828,000000,29.5031,30.0999,29.403,30.0999,6058.4919502514,0
+IAK.US,D,20080829,000000,29.9542,30.1693,29.8511,30.0217,2603.5577295369,0
+IAK.US,D,20080902,000000,30.7235,30.7235,30.0048,30.0217,34824.728204884,0
+IAK.US,D,20080903,000000,30.2704,30.6759,30.2704,30.6442,31701.669417341,0
+IAK.US,D,20080904,000000,30.5768,30.5768,29.8372,29.8372,28991.185256448,0
+IAK.US,D,20080905,000000,29.4873,30.0355,29.4367,29.9205,17970.701647308,0
+IAK.US,D,20080908,000000,32.3562,32.3562,30.552,31.354,20255.497562612,0
+IAK.US,D,20080909,000000,31.8655,31.8655,29.6934,29.6934,25595.766690923,0
+IAK.US,D,20080910,000000,29.86,30.1257,29.4447,30.1089,4578.6704898753,0
+IAK.US,D,20080911,000000,29.2107,29.8214,28.6248,29.8035,13807.632003836,0
+IAK.US,D,20080912,000000,29.0253,29.4199,28.7666,28.7745,11447.180594647,0
+IAK.US,D,20080915,000000,28.3522,28.3522,26.7621,26.7621,39110.864118406,0
+IAK.US,D,20080916,000000,24.8518,27.7703,24.8518,27.58,96400.230307322,0
+IAK.US,D,20080917,000000,28.2907,28.2907,25.63,25.63,38317.994542499,0
+IAK.US,D,20080918,000000,27.8952,27.8952,25.0818,27.4887,80152.456440738,0
+IAK.US,D,20080919,000000,29.4635,35.5721,28.2997,30.319,235413.66972993,0
+IAK.US,D,20080922,000000,30.3279,30.3518,27.7763,27.9428,35403.744918077,0
+IAK.US,D,20080923,000000,29.6647,29.6647,26.1951,27.3678,9444.8318565108,0
+IAK.US,D,20080924,000000,27.1239,27.3431,26.8196,26.9841,36437.703334496,0
+IAK.US,D,20080925,000000,27.2528,28.2907,27.2528,27.2855,31262.867552813,0
+IAK.US,D,20080926,000000,28.6248,28.6248,26.6481,27.1596,36536.559846504,0
+IAK.US,D,20080929,000000,28.2739,28.2739,24.2977,24.9747,569246.05834402,0
+IAK.US,D,20080930,000000,24.2718,25.7956,24.2718,25.7956,98837.345950313,0
+IAK.US,D,20081001,000000,25.2999,26.0028,24.7933,25.2057,11313.018185493,0
+IAK.US,D,20081002,000000,24.6912,25.6053,23.2746,23.2746,37017.728787608,0
+IAK.US,D,20081003,000000,24.4939,24.7576,23.2746,23.2934,92695.12858683,0
+IAK.US,D,20081006,000000,23.4947,23.4947,21.3514,21.9035,21265.246220987,0
+IAK.US,D,20081007,000000,21.853,22.306,20.6584,20.6584,46264.847620102,0
+IAK.US,D,20081008,000000,19.3767,20.2114,18.876,19.1824,52416.143642851,0
+IAK.US,D,20081009,000000,18.7313,18.8859,16.1707,16.4779,106045.8014076,0
+IAK.US,D,20081010,000000,15.8277,16.8656,15.2567,16.6157,130912.24913749,0
+IAK.US,D,20081013,000000,18.079,19.8237,17.8966,19.793,64358.615537461,0
+IAK.US,D,20081014,000000,21.5229,22.9445,20.0646,20.6496,263181.25346529,0
+IAK.US,D,20081015,000000,20.6168,20.6168,19.338,19.4114,28493.876476648,0
+IAK.US,D,20081016,000000,19.0069,19.0069,16.9281,18.2307,33156.272379756,0
+IAK.US,D,20081017,000000,18.5221,19.2181,17.4723,18.6619,30121.982705038,0
+IAK.US,D,20081020,000000,19.0456,19.2329,18.2307,19.2329,21975.399123581,0
+IAK.US,D,20081021,000000,19.3221,19.4986,18.8066,19.1824,14751.812567512,0
+IAK.US,D,20081022,000000,18.3932,18.6094,17.157,17.5784,124989.93707623,0
+IAK.US,D,20081023,000000,17.5526,17.6349,16.4839,17.2611,48116.894110388,0
+IAK.US,D,20081024,000000,16.4998,18.1098,16.4998,17.7707,22050.045877547,0
+IAK.US,D,20081027,000000,17.1243,17.2751,16.5405,16.5632,64577.512099766,0
+IAK.US,D,20081028,000000,17.2701,17.6249,16.0814,17.6249,71527.730137933,0
+IAK.US,D,20081029,000000,17.4396,18.8156,17.4297,18.0294,19389.998712576,0
+IAK.US,D,20081030,000000,19.107,19.107,17.2453,17.6032,26027.507376022,0
+IAK.US,D,20081031,000000,17.6646,18.3198,17.3018,18.3198,31423.257199847,0
+IAK.US,D,20081103,000000,18.4676,18.985,18.4498,18.9772,24630.402588959,0
+IAK.US,D,20081104,000000,18.9593,20.0736,18.9593,20.0191,25256.830078321,0
+IAK.US,D,20081105,000000,19.678,20.0022,18.8235,18.8235,11164.733417479,0
+IAK.US,D,20081106,000000,18.9692,18.9692,17.6249,17.6349,20089.055476067,0
+IAK.US,D,20081107,000000,17.5784,18.1603,17.5784,17.9065,6697.0243186345,0
+IAK.US,D,20081110,000000,19.2329,19.2329,17.6963,17.6963,10642.206139719,0
+IAK.US,D,20081111,000000,17.2453,17.4861,16.6416,17.1392,23957.573063348,0
+IAK.US,D,20081112,000000,16.8706,16.9121,16.1618,16.2123,182605.1262588,0
+IAK.US,D,20081113,000000,16.2411,17.6567,15.8554,17.6567,12454.911773186,0
+IAK.US,D,20081114,000000,17.2839,17.737,16.8438,17.0371,9193.6556168151,0
+IAK.US,D,20081117,000000,16.4919,16.7179,15.8207,15.8207,12312.679444683,0
+IAK.US,D,20081118,000000,15.906,16.0547,15.1506,15.8118,9488.2076730044,0
+IAK.US,D,20081119,000000,15.6958,15.6958,14.0909,14.0909,103840.69594586,0
+IAK.US,D,20081120,000000,13.7429,14.1186,12.6296,12.6375,14536.950964881,0
+IAK.US,D,20081121,000000,12.8953,13.7965,12.6227,13.7965,39558.744642201,0
+IAK.US,D,20081124,000000,14.0661,15.2487,13.8331,15.215,26406.793585361,0
+IAK.US,D,20081125,000000,15.7652,15.9358,15.1902,15.9268,25764.226257305,0
+IAK.US,D,20081126,000000,15.4341,16.7358,15.4341,16.6257,15699.019350943,0
+IAK.US,D,20081128,000000,16.8438,17.2135,16.8249,17.1977,3894.7448251616,0
+IAK.US,D,20081201,000000,16.8794,16.8794,15.5094,15.5094,15904.802294308,0
+IAK.US,D,20081202,000000,15.4133,16.0409,15.1129,15.6701,15786.779723849,0
+IAK.US,D,20081203,000000,15.4341,16.4919,15.3439,16.4919,9659.6934591421,0
+IAK.US,D,20081204,000000,16.0904,16.8706,15.9595,15.9675,34365.751541985,0
+IAK.US,D,20081205,000000,16.0973,18.1335,16.0973,18.1335,39064.462082157,0
+IAK.US,D,20081208,000000,20.1965,20.1965,16.9796,18.2307,83298.716246405,0
+IAK.US,D,20081209,000000,18.1335,18.8235,17.7875,17.8124,43387.921372663,0
+IAK.US,D,20081210,000000,18.1098,18.304,17.5368,17.8906,23407.809807789,0
+IAK.US,D,20081211,000000,17.6963,18.1682,17.1392,17.2453,21800.887117688,0
+IAK.US,D,20081212,000000,16.9707,17.7281,16.5632,17.7281,61224.460610816,0
+IAK.US,D,20081215,000000,17.7707,17.7707,17.0192,17.2225,7415.2471405758,0
+IAK.US,D,20081216,000000,17.4554,19.107,17.4554,19.0891,53575.185809158,0
+IAK.US,D,20081217,000000,18.9593,19.0981,18.4894,18.6351,28767.24499455,0
+IAK.US,D,20081218,000000,18.531,19.4857,18.4746,18.6351,35455.190653919,0
+IAK.US,D,20081219,000000,19.0069,19.1922,18.756,19.0158,11527.879788124,0
+IAK.US,D,20081222,000000,18.5797,18.6856,17.8966,18.2059,17651.939833075,0
+IAK.US,D,20081223,000000,18.192,18.4746,17.7875,17.9065,13345.629121183,0
+IAK.US,D,20081224,000000,17.6428,17.8292,17.6249,17.8292,5850.6915270493,0
+IAK.US,D,20081226,000000,17.9065,18.1256,17.8768,18.0621,11733.662731489,0
+IAK.US,D,20081229,000000,17.8688,18.1018,17.7281,18.0037,14707.4280111,0
+IAK.US,D,20081230,000000,17.9739,18.8394,17.9739,18.8394,38171.727254323,0
+IAK.US,D,20081231,000000,18.9266,19.3548,18.7472,19.2656,35656.93863761,0
+IAK.US,D,20090102,000000,19.331,19.558,18.985,19.4986,39537.561103913,0
+IAK.US,D,20090105,000000,19.4024,19.5065,19.0456,19.3767,39576.901960734,0
+IAK.US,D,20090106,000000,19.6552,19.8634,19.4986,19.686,111308.3975622,0
+IAK.US,D,20090107,000000,19.3767,19.3767,18.5975,18.6856,8777.0460304924,0
+IAK.US,D,20090108,000000,18.5975,19.0644,18.5975,18.9266,12570.916863809,0
+IAK.US,D,20090109,000000,18.5538,18.7105,18.5538,18.6351,3227.9677390617,0
+IAK.US,D,20090112,000000,18.4498,18.4498,17.503,17.6349,51362.010428063,0
+IAK.US,D,20090113,000000,17.384,18.0215,17.384,17.8124,15684.896992084,0
+IAK.US,D,20090114,000000,16.9033,16.9796,16.7011,16.7764,18983.476525438,0
+IAK.US,D,20090115,000000,16.7595,17.2839,16.1618,16.7179,10564.533165998,0
+IAK.US,D,20090116,000000,17.2225,17.4069,16.708,17.1977,32386.603821973,0
+IAK.US,D,20090120,000000,16.9518,17.0748,15.9119,15.9833,25930.668343849,0
+IAK.US,D,20090121,000000,15.906,16.8249,15.7315,16.8249,24526.502377358,0
+IAK.US,D,20090122,000000,16.0726,16.0726,15.1595,15.4054,12966.342911844,0
+IAK.US,D,20090123,000000,15.215,15.8207,14.6817,15.5967,11483.495231712,0
+IAK.US,D,20090126,000000,15.6958,16.016,15.0871,15.2973,26751.782637474,0
+IAK.US,D,20090127,000000,15.5323,15.8891,15.4054,15.8891,17645.887393565,0
+IAK.US,D,20090128,000000,16.7358,17.3425,16.6257,17.3425,16609.911497309,0
+IAK.US,D,20090129,000000,16.4135,16.4631,15.7801,15.7801,14982.814008839,0
+IAK.US,D,20090130,000000,15.562,15.568,15.1198,15.1436,8827.4830264152,0
+IAK.US,D,20090202,000000,15.0524,15.442,15.0217,15.2824,12251.146309658,0
+IAK.US,D,20090203,000000,15.4272,15.5174,15.1982,15.3528,10194.325615924,0
+IAK.US,D,20090204,000000,15.4341,15.568,15.1129,15.1723,8217.1953757489,0
+IAK.US,D,20090205,000000,14.9583,15.7315,14.9583,15.45,20359.397774213,0
+IAK.US,D,20090206,000000,15.4133,15.7652,15.2824,15.6779,8590.4291455779,0
+IAK.US,D,20090209,000000,15.9833,16.1538,15.8039,15.9753,9251.1537921671,0
+IAK.US,D,20090210,000000,15.6532,15.7097,14.5925,14.6341,53820.309609343,0
+IAK.US,D,20090211,000000,14.8691,15.1902,14.7391,15.1902,42199.625748721,0
+IAK.US,D,20090212,000000,14.7243,15.1982,14.649,15.1982,26696.301941958,0
+IAK.US,D,20090213,000000,15.1595,15.2904,14.8601,14.8601,134401.48051542,0
+IAK.US,D,20090217,000000,14.2692,14.2782,13.8252,13.8737,16831.834279369,0
+IAK.US,D,20090218,000000,14.074,14.2068,13.6319,13.8886,38634.738876895,0
+IAK.US,D,20090219,000000,13.956,14.0135,13.0599,13.0985,37405.084916296,0
+IAK.US,D,20090220,000000,12.7238,13.1927,12.466,12.9201,96830.962252503,0
+IAK.US,D,20090223,000000,13.2085,13.2085,12.3005,12.3005,67746.972923557,0
+IAK.US,D,20090224,000000,12.2658,13.3256,12.2658,13.3256,122031.30289539,0
+IAK.US,D,20090225,000000,13.1144,13.1451,12.4413,12.8567,45924.902267581,0
+IAK.US,D,20090226,000000,13.1778,13.2244,12.9359,12.9578,9313.6956671114,0
+IAK.US,D,20090227,000000,12.1835,12.4502,12.0962,12.1915,57759.438990916,0
+IAK.US,D,20090302,000000,11.1337,12.0388,11.1337,11.5858,156004.6546091,0
+IAK.US,D,20090303,000000,11.7256,11.7256,10.9572,11.0593,13130.767518552,0
+IAK.US,D,20090304,000000,11.1159,11.666,10.7531,11.3993,13803.597044163,0
+IAK.US,D,20090305,000000,11.0335,11.0335,10.2534,10.3456,74582.19461102,0
+IAK.US,D,20090306,000000,10.4854,10.5984,10.0561,10.4388,98956.377260691,0
+IAK.US,D,20090309,000000,10.2038,10.5538,10.1146,10.2286,20381.590052419,0
+IAK.US,D,20090310,000000,11.0514,11.1833,10.4388,11.1833,21555.763317503,0
+IAK.US,D,20090311,000000,11.4717,11.4717,10.8472,11.1753,30324.739428648,0
+IAK.US,D,20090312,000000,11.0118,12.1102,10.8244,11.9893,56247.33785315,0
+IAK.US,D,20090313,000000,12.1488,12.3907,11.8286,12.3154,87028.02772494,0
+IAK.US,D,20090316,000000,12.5097,13.043,12.2747,12.2747,141432.39774707,0
+IAK.US,D,20090317,000000,12.3223,13.0757,12.0725,13.0757,48222.811801827,0
+IAK.US,D,20090318,000000,12.9984,14.2287,12.7902,14.2197,68369.365453245,0
+IAK.US,D,20090319,000000,14.4973,14.4973,13.4217,13.4217,76844.798248119,0
+IAK.US,D,20090320,000000,13.3324,13.3404,12.9439,12.9796,16357.726517695,0
+IAK.US,D,20090323,000000,14.2614,14.4557,13.268,14.4557,44515.692601498,0
+IAK.US,D,20090324,000000,13.9888,14.4557,13.6884,13.7429,44473.325524922,0
+IAK.US,D,20090325,000000,13.9233,14.2465,13.3017,14.0572,34437.372076196,0
+IAK.US,D,20090326,000000,14.1266,14.2534,13.8103,14.2197,43188.190868809,0
+IAK.US,D,20090327,000000,14.4725,14.4725,13.9064,14.0225,17293.837162023,0
+IAK.US,D,20090330,000000,13.3473,13.5357,13.0331,13.0599,6926.0082801242,0
+IAK.US,D,20090331,000000,13.2085,13.6943,13.1778,13.623,24524.484897521,0
+IAK.US,D,20090401,000000,13.388,13.964,13.388,13.964,113089.83225819,0
+IAK.US,D,20090402,000000,14.422,14.5121,14.2465,14.3099,56548.951088768,0
+IAK.US,D,20090403,000000,14.2692,14.6817,14.074,14.6817,33705.026895397,0
+IAK.US,D,20090406,000000,14.3675,14.4646,14.3099,14.4309,11830.501763661,0
+IAK.US,D,20090407,000000,14.0909,14.3912,14.074,14.074,14593.440400314,0
+IAK.US,D,20090408,000000,14.6996,14.9018,14.3169,14.5855,113178.60137101,0
+IAK.US,D,20090409,000000,14.9493,15.7176,14.8036,15.6779,87146.050295399,0
+IAK.US,D,20090413,000000,15.442,16.1965,15.336,16.0547,20538.953479699,0
+IAK.US,D,20090414,000000,15.7652,15.9198,15.0524,15.0524,41513.682604171,0
+IAK.US,D,20090415,000000,14.9583,15.8733,14.6996,15.8554,47179.774726142,0
+IAK.US,D,20090416,000000,15.787,16.0547,15.5521,15.8802,69636.342790827,0
+IAK.US,D,20090417,000000,15.8465,16.0814,15.5521,15.8802,51173.376063312,0
+IAK.US,D,20090420,000000,15.5323,15.5323,14.6747,14.6747,32745.715232944,0
+IAK.US,D,20090421,000000,14.3753,15.787,14.2782,15.7573,101884.74924398,0
+IAK.US,D,20090422,000000,15.6115,15.6442,14.9583,15.0217,86002.139227869,0
+IAK.US,D,20090423,000000,15.1982,15.4341,14.8452,15.4133,87720.023309001,0
+IAK.US,D,20090424,000000,15.4569,15.6442,15.1129,15.3191,122779.78791489,0
+IAK.US,D,20090427,000000,15.3608,15.4737,15.1665,15.2755,20733.640283961,0
+IAK.US,D,20090428,000000,15.0951,15.562,15.0951,15.1723,29372.488945624,0
+IAK.US,D,20090429,000000,15.5006,16.5979,15.4569,15.906,30779.681131872,0
+IAK.US,D,20090430,000000,16.3203,16.3203,15.7573,15.7573,42674.742250314,0
+IAK.US,D,20090501,000000,15.6869,15.794,15.5323,15.5778,15348.986599238,0
+IAK.US,D,20090504,000000,15.7573,16.2272,15.6047,16.2272,36543.621025933,0
+IAK.US,D,20090505,000000,16.2272,16.4998,16.0467,16.1449,49251.726518653,0
+IAK.US,D,20090506,000000,16.3719,17.2611,16.3045,17.1471,67240.585484492,0
+IAK.US,D,20090507,000000,17.6646,17.9253,17.1471,17.2701,58220.433133651,0
+IAK.US,D,20090508,000000,17.4138,18.4834,17.3613,18.4746,66402.322612254,0
+IAK.US,D,20090511,000000,17.8192,17.8688,17.1888,17.1888,49133.703948192,0
+IAK.US,D,20090512,000000,17.4069,17.4783,16.8507,17.1323,32253.450152737,0
+IAK.US,D,20090513,000000,16.8249,16.8884,16.2748,16.2966,38665.001074448,0
+IAK.US,D,20090514,000000,16.3303,17.2532,16.3303,17.0748,135807.66396175,0
+IAK.US,D,20090515,000000,17.3098,17.3098,16.5632,16.6257,17482.471526774,0
+IAK.US,D,20090518,000000,16.8706,17.7043,16.7764,17.6963,19267.941182443,0
+IAK.US,D,20090519,000000,17.7797,17.8292,17.3425,17.4396,31285.059831019,0
+IAK.US,D,20090520,000000,17.6726,17.9402,17.0272,17.1055,16150.934834412,0
+IAK.US,D,20090521,000000,16.9281,17.1888,16.8656,17.0441,7007.7162135192,0
+IAK.US,D,20090522,000000,17.1888,17.3345,16.9965,17.1323,18708.090527699,0
+IAK.US,D,20090526,000000,17.1392,17.4861,17.1392,17.3425,13614.962679411,0
+IAK.US,D,20090527,000000,17.5368,17.618,16.812,16.8349,148204.06881967,0
+IAK.US,D,20090528,000000,17.1788,17.2751,16.8884,17.2751,32764.881291395,0
+IAK.US,D,20090529,000000,17.3702,17.3702,17.0509,17.2751,16637.147475108,0
+IAK.US,D,20090601,000000,17.8124,18.0542,17.6963,17.8837,180872.11107889,0
+IAK.US,D,20090602,000000,17.8609,18.3843,17.8609,18.2307,31494.877734058,0
+IAK.US,D,20090603,000000,17.9402,17.9481,17.6101,17.7528,18684.889509575,0
+IAK.US,D,20090604,000000,17.7707,18.0938,17.7707,17.9878,15968.352909171,0
+IAK.US,D,20090605,000000,18.4319,18.4319,17.8768,18.0374,32673.085958815,0
+IAK.US,D,20090608,000000,17.8837,18.0621,17.7707,18.0037,4943.8343403567,0
+IAK.US,D,20090609,000000,17.9253,17.9799,17.8371,17.9739,8789.1509095139,0
+IAK.US,D,20090610,000000,18.0215,18.0453,17.7112,17.7875,82957.762153967,0
+IAK.US,D,20090611,000000,17.9065,17.958,17.745,17.8451,23713.458003082,0
+IAK.US,D,20090612,000000,17.5873,17.5873,17.384,17.5198,14680.192033302,0
+IAK.US,D,20090615,000000,17.2304,17.2304,16.9965,17.0034,19482.802785075,0
+IAK.US,D,20090616,000000,17.1243,17.1243,16.7863,16.7962,16823.764360022,0
+IAK.US,D,20090617,000000,16.7764,16.817,16.5493,16.581,30574.906928425,0
+IAK.US,D,20090618,000000,16.6485,16.938,16.6485,16.8884,65060.698520706,0
+IAK.US,D,20090619,000000,17.1243,17.171,16.9707,17.1055,58535.15998821,0
+IAK.US,D,20090622,000000,16.7358,16.7358,16.3719,16.3719,17745.752645492,0
+IAK.US,D,20090623,000000,16.5405,16.5405,16.3491,16.4998,5401.802263336,0
+IAK.US,D,20090624,000000,16.6079,16.8349,16.5979,16.6416,46858.995432073,0
+IAK.US,D,20090625,000000,16.6157,16.938,16.6079,16.938,12168.429636344,0
+IAK.US,D,20090626,000000,16.812,16.8438,16.7595,16.817,5069.9268301638,0
+IAK.US,D,20090629,000000,16.9033,17.0669,16.7962,17.0371,50951.453281252,0
+IAK.US,D,20090630,000000,16.7011,16.9965,16.6871,16.9965,77120.184245858,0
+IAK.US,D,20090701,000000,17.0371,17.1788,17.0371,17.157,19617.973934147,0
+IAK.US,D,20090702,000000,16.7179,16.7179,16.4135,16.4135,7258.892453215,0
+IAK.US,D,20090706,000000,16.4462,16.5405,16.4374,16.5405,2227.2977399526,0
+IAK.US,D,20090707,000000,16.4839,16.5088,16.1131,16.1221,64140.727715075,0
+IAK.US,D,20090708,000000,16.2669,16.2669,15.6779,15.6779,26856.691588994,0
+IAK.US,D,20090709,000000,16.0726,16.2411,16.0726,16.1131,12641.528658101,0
+IAK.US,D,20090710,000000,15.9753,15.9753,15.8733,15.9516,3283.4484345768,0
+IAK.US,D,20090713,000000,16.0409,16.6871,16.0409,16.6713,6047.3958111484,0
+IAK.US,D,20090714,000000,16.8794,16.8794,16.6157,16.708,11379.595020111,0
+IAK.US,D,20090715,000000,16.9121,17.384,16.9033,17.3176,35200.988194467,0
+IAK.US,D,20090716,000000,17.0748,17.3266,17.0748,17.3266,23749.772640147,0
+IAK.US,D,20090717,000000,17.1144,17.2701,17.0748,17.1471,8030.5784908344,0
+IAK.US,D,20090720,000000,17.3176,17.4297,17.2839,17.4297,14895.053635932,0
+IAK.US,D,20090721,000000,17.5605,17.5605,17.384,17.4396,4672.4833022918,0
+IAK.US,D,20090722,000000,17.3702,17.7281,17.3702,17.6804,15390.344935895,0
+IAK.US,D,20090723,000000,17.6249,18.4012,17.6249,18.3565,58180.083536913,0
+IAK.US,D,20090724,000000,18.2644,18.6946,18.2644,18.6856,32728.56665433,0
+IAK.US,D,20090727,000000,18.6351,18.9028,18.6351,18.8394,32977.725414189,0
+IAK.US,D,20090728,000000,18.7897,18.7897,18.5162,18.5975,22303.239597079,0
+IAK.US,D,20090729,000000,18.538,18.538,18.3377,18.417,8285.789690204,0
+IAK.US,D,20090730,000000,18.7897,19.113,18.7897,18.8156,109416.00147517,0
+IAK.US,D,20090731,000000,19.0644,19.1338,18.9196,19.0544,37094.393021411,0
+IAK.US,D,20090803,000000,19.4114,19.6621,19.338,19.6621,38230.234169593,0
+IAK.US,D,20090804,000000,19.6324,20.0438,19.6146,20.0438,35551.020946172,0
+IAK.US,D,20090805,000000,20.1083,20.142,19.7524,19.9774,24142.172468426,0
+IAK.US,D,20090806,000000,20.0736,20.0736,19.6473,19.8723,16816.703180593,0
+IAK.US,D,20090807,000000,20.0022,20.5593,20.0022,20.4156,26887.962526465,0
+IAK.US,D,20090810,000000,20.4076,20.4076,19.9942,20.1499,18433.71326988,0
+IAK.US,D,20090811,000000,20.1261,20.1261,19.686,19.7088,16255.843785931,0
+IAK.US,D,20090812,000000,20.135,20.5028,20.135,20.358,15935.064491861,0
+IAK.US,D,20090813,000000,20.5425,20.7794,20.3729,20.7794,274031.26002821,0
+IAK.US,D,20090814,000000,20.7298,20.7298,20.3194,20.4235,51459.858200154,0
+IAK.US,D,20090817,000000,19.9774,19.9774,19.7435,19.7593,78414.397561238,0
+IAK.US,D,20090818,000000,19.7752,20.0815,19.7435,20.0577,8859.7627038059,0
+IAK.US,D,20090819,000000,19.8089,20.3333,19.8089,20.253,21133.101291669,0
+IAK.US,D,20090820,000000,20.4235,20.5672,20.4076,20.4394,20212.121746118,0
+IAK.US,D,20090821,000000,20.7546,21.1591,20.7377,21.1075,14557.12576325,0
+IAK.US,D,20090824,000000,21.4753,21.514,21.0609,21.0847,93134.939191277,0
+IAK.US,D,20090825,000000,21.278,21.5695,21.2483,21.4486,47101.093012503,0
+IAK.US,D,20090826,000000,21.4287,21.4664,21.1522,21.3662,106186.01625627,0
+IAK.US,D,20090827,000000,21.2483,21.514,21.0986,21.4912,15015.093686229,0
+IAK.US,D,20090828,000000,21.6845,22.0453,21.4486,21.5874,68530.763840198,0
+IAK.US,D,20090831,000000,21.2711,21.5695,21.2711,21.5367,19740.031464281,0
+IAK.US,D,20090901,000000,21.4912,21.4912,20.4958,20.5276,48715.076882033,0
+IAK.US,D,20090902,000000,20.3809,20.6723,20.2678,20.4958,52414.126163014,0
+IAK.US,D,20090903,000000,20.5989,20.8418,20.4235,20.8171,206172.31697371,0
+IAK.US,D,20090904,000000,20.714,20.8756,20.6644,20.8586,13127.741298797,0
+IAK.US,D,20090908,000000,21.0282,21.0768,20.8586,20.9579,16706.750529481,0
+IAK.US,D,20090909,000000,20.942,21.2631,20.942,21.1928,13019.806127521,0
+IAK.US,D,20090910,000000,21.1075,21.4416,21.0381,21.4287,10617.996381676,0
+IAK.US,D,20090911,000000,21.4099,21.4416,21.3028,21.4099,2338.2591309828,0
+IAK.US,D,20090914,000000,21.2483,21.7797,21.0907,21.7797,15029.216045087,0
+IAK.US,D,20090915,000000,21.861,21.8688,21.7499,21.8283,9999.638811662,0
+IAK.US,D,20090916,000000,21.9204,22.4934,21.8688,22.4597,51940.018401339,0
+IAK.US,D,20090917,000000,22.5003,22.6996,22.1851,22.2188,17149.587353684,0
+IAK.US,D,20090918,000000,22.2595,22.2833,22.0631,22.1227,10333.531724672,0
+IAK.US,D,20090921,000000,21.8688,21.9432,21.741,21.9204,8912.2171795656,0
+IAK.US,D,20090922,000000,22.2019,22.2019,21.8044,21.8768,19563.501978551,0
+IAK.US,D,20090923,000000,21.7579,22.0245,21.4346,21.4346,6031.2559724531,0
+IAK.US,D,20090924,000000,21.5695,21.6686,21.1075,21.1997,6501.3287744539,0
+IAK.US,D,20090925,000000,21.3514,21.4287,21.0282,21.1145,20582.329296192,0
+IAK.US,D,20090928,000000,21.168,22.1227,21.168,22.1227,91494.728083867,0
+IAK.US,D,20090929,000000,22.1941,22.2416,21.9204,22.0156,19992.216443895,0
+IAK.US,D,20090930,000000,22.0721,22.0721,21.6775,21.7965,14897.071115769,0
+IAK.US,D,20091001,000000,21.6775,21.6775,21.0441,21.0441,13285.104726076,0
+IAK.US,D,20091002,000000,20.8586,21.285,20.6496,21.2394,12483.156490902,0
+IAK.US,D,20091005,000000,21.1591,21.5288,21.1591,21.5288,5643.8998437657,0
+IAK.US,D,20091006,000000,21.8144,22.1286,21.6983,21.9581,217359.24266939,0
+IAK.US,D,20091007,000000,21.8847,22.0245,21.8441,21.9264,6408.5247019559,0
+IAK.US,D,20091008,000000,22.1524,22.3467,22.08,22.1227,17193.971910096,0
+IAK.US,D,20091009,000000,22.1286,22.2336,22.1227,22.2336,3029.2459751257,0
+IAK.US,D,20091012,000000,22.3566,22.3645,22.2188,22.2495,15389.336195976,0
+IAK.US,D,20091013,000000,22.1762,22.1762,21.7866,21.853,5285.7971727135,0
+IAK.US,D,20091014,000000,22.2673,22.5727,22.1762,22.5727,60609.129260557,0
+IAK.US,D,20091015,000000,22.3289,22.532,22.3209,22.532,25847.951670537,0
+IAK.US,D,20091016,000000,22.2336,22.2495,22.0314,22.2336,10882.286240312,0
+IAK.US,D,20091019,000000,22.2258,22.5083,22.2258,22.4121,11993.917630451,0
+IAK.US,D,20091020,000000,22.427,22.427,21.9829,21.9987,3884.657425977,0
+IAK.US,D,20091021,000000,21.9908,22.2188,21.6548,21.6548,15080.661780929,0
+IAK.US,D,20091022,000000,21.7866,22.4369,21.7866,22.4369,8751.827532531,0
+IAK.US,D,20091023,000000,22.4211,22.4211,21.7717,21.7717,4493.9363367249,0
+IAK.US,D,20091026,000000,21.8441,22.0314,21.2066,21.3028,272816.73716639,0
+IAK.US,D,20091027,000000,21.3514,21.4416,21.0986,21.1145,10243.753871928,0
+IAK.US,D,20091028,000000,21.0203,21.0847,20.5425,20.5425,15904.802294308,0
+IAK.US,D,20091029,000000,20.8259,21.507,20.8259,21.507,6545.713330866,0
+IAK.US,D,20091030,000000,21.0768,21.1769,20.5672,20.5989,68790.009999242,0
+IAK.US,D,20091102,000000,20.8498,21.0441,20.4156,20.6723,29710.416818308,0
+IAK.US,D,20091103,000000,20.4473,20.8666,20.4473,20.8022,6087.7454078866,0
+IAK.US,D,20091104,000000,21.1422,21.1422,20.6496,20.6496,11062.850685715,0
+IAK.US,D,20091105,000000,20.6426,20.8259,20.5276,20.8259,5258.5611949152,0
+IAK.US,D,20091106,000000,20.934,20.9579,20.8022,20.8498,11096.139103025,0
+IAK.US,D,20091109,000000,21.2394,21.5288,21.2394,21.5229,8922.3045787502,0
+IAK.US,D,20091110,000000,21.4753,21.5874,21.4287,21.4991,26540.955994516,0
+IAK.US,D,20091111,000000,21.8441,21.9204,21.7262,21.8044,10838.910423819,0
+IAK.US,D,20091112,000000,21.6548,21.6548,21.3187,21.3285,25887.292527357,0
+IAK.US,D,20091113,000000,21.3921,21.5288,21.285,21.4188,12286.452206804,0
+IAK.US,D,20091116,000000,21.7579,21.8768,21.6983,21.7499,4446.5255605575,0
+IAK.US,D,20091117,000000,21.7717,21.8847,21.7717,21.8341,3036.3071545549,0
+IAK.US,D,20091118,000000,21.8847,21.9264,21.8144,21.861,15009.041246718,0
+IAK.US,D,20091119,000000,21.5874,21.5874,21.3921,21.4991,5364.4788863531,0
+IAK.US,D,20091120,000000,21.4346,21.4346,21.285,21.4346,6775.7060322742,0
+IAK.US,D,20091123,000000,21.7499,21.7637,21.6042,21.6548,23487.500261348,0
+IAK.US,D,20091124,000000,21.514,21.6448,21.514,21.6448,1903.4922261279,0
+IAK.US,D,20091125,000000,21.6548,21.7637,21.6548,21.7073,5594.4715877613,0
+IAK.US,D,20091127,000000,21.168,21.3454,21.168,21.3454,1361.7988899166,0
+IAK.US,D,20091130,000000,21.1769,21.4575,21.0441,21.4575,8828.4917663337,0
+IAK.US,D,20091201,000000,21.5874,21.6101,21.507,21.507,9822.1005860136,0
+IAK.US,D,20091202,000000,21.5774,21.6775,21.5774,21.6548,2736.7113987732,0
+IAK.US,D,20091203,000000,21.733,21.9264,21.2948,21.2948,8275.7022910194,0
+IAK.US,D,20091204,000000,21.5229,21.5229,21.1145,21.4416,15358.065258505,0
+IAK.US,D,20091207,000000,21.5606,21.5606,21.2235,21.2631,1997.3050385444,0
+IAK.US,D,20091208,000000,21.3285,21.3285,21.0768,21.0768,4116.6676072221,0
+IAK.US,D,20091209,000000,21.0203,21.2066,20.9906,21.1997,106229.39207276,0
+IAK.US,D,20091210,000000,21.3028,21.4009,21.2711,21.2711,5020.4985741594,0
+IAK.US,D,20091211,000000,21.3454,21.4346,21.278,21.4346,7318.4081084039,0
+IAK.US,D,20091214,000000,21.4991,21.7262,21.4991,21.7262,3101.8752492546,0
+IAK.US,D,20091215,000000,21.5874,21.7262,21.4991,21.4991,4976.1140177473,0
+IAK.US,D,20091216,000000,21.7965,21.853,21.6448,21.6448,1958.9729216431,0
+IAK.US,D,20091217,000000,21.5695,21.5695,21.3514,21.3514,3988.5576375781,0
+IAK.US,D,20091218,000000,21.2948,21.2948,21.1928,21.2156,7671.4670798638,0
+IAK.US,D,20091221,000000,21.3752,21.5774,21.3752,21.5229,30681.833359781,0
+IAK.US,D,20091222,000000,21.6845,21.7637,21.6686,21.7579,24712.110522354,0
+IAK.US,D,20091223,000000,21.6448,21.7262,21.5874,21.6983,2584.3916710863,0
+IAK.US,D,20091224,000000,21.8283,21.8283,21.7717,21.7965,1788.4958754239,0
+IAK.US,D,20091228,000000,21.853,21.853,21.741,21.7637,6345.9828270116,0
+IAK.US,D,20091229,000000,21.8283,21.8341,21.7637,21.8044,8757.8799720417,0
+IAK.US,D,20091230,000000,21.7262,21.7637,21.7262,21.7499,8131.4524826801,0
+IAK.US,D,20091231,000000,21.8283,21.8283,21.5606,21.5606,12499.296329598,0
+IAK.US,D,20100104,000000,21.733,21.968,21.733,21.9264,4499.9887762357,0
+IAK.US,D,20100105,000000,21.9908,22.1137,21.9908,22.1058,10274.016069482,0
+IAK.US,D,20100106,000000,22.0314,22.1227,21.9512,22.08,21913.865988555,0
+IAK.US,D,20100107,000000,22.0968,22.3289,22.0631,22.3289,5419.9595818683,0
+IAK.US,D,20100108,000000,22.2763,22.2763,22.1445,22.2673,9174.4895583644,0
+IAK.US,D,20100111,000000,22.3377,22.3804,22.2763,22.3744,8123.3825633324,0
+IAK.US,D,20100112,000000,22.4845,22.5886,22.311,22.3209,8207.1079765643,0
+IAK.US,D,20100113,000000,22.5083,22.5083,22.2495,22.5003,11164.733417479,0
+IAK.US,D,20100114,000000,22.4597,22.5549,22.2595,22.5242,7248.8050540304,0
+IAK.US,D,20100115,000000,22.4508,22.4508,22.1762,22.2673,5449.2130395035,0
+IAK.US,D,20100119,000000,22.3377,22.661,22.2188,22.661,38955.518170964,0
+IAK.US,D,20100120,000000,22.4845,23.0258,22.2922,22.4121,5619.6900857227,0
+IAK.US,D,20100121,000000,22.3566,22.427,21.9581,22.0156,12237.023950799,0
+IAK.US,D,20100122,000000,21.9432,21.9432,21.4575,21.4575,6171.4708211186,0
+IAK.US,D,20100125,000000,21.6915,21.853,21.5874,21.7073,8478.4590146292,0
+IAK.US,D,20100126,000000,21.7499,22.1137,21.6448,21.6448,31195.281978275,0
+IAK.US,D,20100127,000000,21.7797,21.9125,21.4991,21.9125,51644.457605231,0
+IAK.US,D,20100128,000000,21.9908,21.9908,21.5288,21.6448,4226.6202583339,0
+IAK.US,D,20100129,000000,21.6983,21.8144,21.5606,21.5606,4460.6479194159,0
+IAK.US,D,20100201,000000,21.6775,21.7637,21.6686,21.6845,9666.7546385713,0
+IAK.US,D,20100202,000000,21.7866,21.9908,21.6983,21.9353,35908.114877306,0
+IAK.US,D,20100203,000000,21.9035,21.9353,21.7717,21.8341,16922.62087203,0
+IAK.US,D,20100204,000000,21.6775,21.6983,21.1928,21.1928,8154.6535008046,0
+IAK.US,D,20100205,000000,21.1075,21.2156,20.5989,21.1849,38047.652244352,0
+IAK.US,D,20100208,000000,20.9083,21.1333,20.8666,20.8915,13405.144776372,0
+IAK.US,D,20100209,000000,21.0768,21.2394,20.9261,21.0907,40477.706707915,0
+IAK.US,D,20100210,000000,20.9836,21.278,20.9657,21.2324,30120.973965119,0
+IAK.US,D,20100211,000000,21.168,21.3454,21.0203,21.3285,3161.3909044435,0
+IAK.US,D,20100212,000000,21.0698,21.4346,21.0203,21.4346,7286.1284310133,0
+IAK.US,D,20100216,000000,21.5774,21.8044,21.514,21.7797,51865.371647373,0
+IAK.US,D,20100217,000000,21.9353,22.0057,21.853,21.9512,9461.9804351246,0
+IAK.US,D,20100218,000000,21.8947,22.2258,21.8947,22.1851,16658.331013396,0
+IAK.US,D,20100219,000000,22.1851,22.2922,22.089,22.2833,5918.2771015859,0
+IAK.US,D,20100222,000000,22.3209,22.4042,22.2971,22.3943,5977.7927567749,0
+IAK.US,D,20100223,000000,22.3566,22.3943,22.0156,22.0543,37629.025178193,0
+IAK.US,D,20100224,000000,22.2188,22.3804,22.2188,22.3804,3795.8883131528,0
+IAK.US,D,20100225,000000,22.0374,22.4211,22.0374,22.4211,9071.5980866818,0
+IAK.US,D,20100226,000000,22.2258,22.3645,22.2258,22.3645,3781.7659542945,0
+IAK.US,D,20100301,000000,22.539,22.6481,22.539,22.5727,1978.1389800937,0
+IAK.US,D,20100302,000000,22.6481,22.8156,22.6481,22.7333,8594.4641052517,0
+IAK.US,D,20100303,000000,22.8076,22.8721,22.7502,22.7502,7911.5471804565,0
+IAK.US,D,20100304,000000,22.7432,22.9534,22.7432,22.9445,20985.825263575,0
+IAK.US,D,20100305,000000,23.0645,23.2349,23.0515,23.2349,5648.9435433579,0
+IAK.US,D,20100308,000000,23.3033,23.462,23.3033,23.4124,6420.6295809774,0
+IAK.US,D,20100309,000000,23.3509,23.5204,23.3509,23.3668,7977.1152751562,0
+IAK.US,D,20100310,000000,23.4293,23.5938,23.4293,23.5611,60644.435157703,0
+IAK.US,D,20100311,000000,23.5432,23.6959,23.5035,23.6959,15380.25753671,0
+IAK.US,D,20100312,000000,23.7782,23.8278,23.5611,23.6245,4685.5969212317,0
+IAK.US,D,20100315,000000,23.6086,23.6473,23.453,23.6473,21045.340918764,0
+IAK.US,D,20100316,000000,23.7117,23.8892,23.5938,23.8892,14719.532890121,0
+IAK.US,D,20100317,000000,23.9824,24.3601,23.9824,24.1589,33568.847006404,0
+IAK.US,D,20100318,000000,24.1499,24.1757,24.1093,24.1093,5194.0018401339,0
+IAK.US,D,20100319,000000,24.2134,24.2134,23.9299,23.9824,26431.003343405,0
+IAK.US,D,20100322,000000,23.8486,23.9824,23.7048,23.9824,12212.814192756,0
+IAK.US,D,20100323,000000,23.9477,24.0845,23.9477,24.0845,2550.0945138587,0
+IAK.US,D,20100324,000000,24.0181,24.2798,24.0181,24.2134,4358.7651876517,0
+IAK.US,D,20100325,000000,24.263,24.5257,24.1093,24.1331,841668.37820229,0
+IAK.US,D,20100326,000000,24.3759,24.5127,24.2054,24.3204,285518.7902196,0
+IAK.US,D,20100329,000000,24.4493,24.4672,24.3294,24.4315,133722.59855031,0
+IAK.US,D,20100330,000000,24.4999,24.5356,24.3135,24.3512,68716.371985194,0
+IAK.US,D,20100331,000000,24.255,24.5544,24.255,24.5127,49585.619431661,0
+IAK.US,D,20100401,000000,24.7507,24.7864,24.5722,24.717,31488.825294546,0
+IAK.US,D,20100405,000000,24.8865,24.9826,24.8023,24.9826,59707.315773457,0
+IAK.US,D,20100406,000000,24.9489,25.057,24.8865,25.0055,27040.282254152,0
+IAK.US,D,20100407,000000,25.0382,25.0382,24.6992,24.7784,23026.506118613,0
+IAK.US,D,20100408,000000,24.6674,24.9747,24.6248,24.9489,64153.841334014,0
+IAK.US,D,20100409,000000,25.0748,25.0748,24.7933,24.9262,19100.490355979,0
+IAK.US,D,20100412,000000,24.9747,24.9747,24.8775,24.9262,35718.471772636,0
+IAK.US,D,20100413,000000,25.0382,25.0382,24.7784,24.9906,440935.34945624,0
+IAK.US,D,20100414,000000,25.3415,25.5467,25.0977,25.5467,179885.56343864,0
+IAK.US,D,20100415,000000,25.7956,25.7956,25.3177,25.4684,99103.653288786,0
+IAK.US,D,20100416,000000,25.4258,25.4763,24.8775,24.9826,95641.657888643,0
+IAK.US,D,20100419,000000,24.9192,25.2325,24.7576,25.2325,105793.61642799,0
+IAK.US,D,20100420,000000,25.4258,25.5883,25.2662,25.5883,40016.71256518,0
+IAK.US,D,20100421,000000,25.6131,25.7856,25.2235,25.4436,35391.640039056,0
+IAK.US,D,20100422,000000,25.29,25.5467,25.065,25.5467,43857.994174664,0
+IAK.US,D,20100423,000000,25.6221,25.8253,25.3921,25.8253,61988.076729087,0
+IAK.US,D,20100426,000000,25.86,25.9701,25.638,25.638,74633.640346861,0
+IAK.US,D,20100427,000000,25.51,25.5427,24.5078,24.5127,65713.353247949,0
+IAK.US,D,20100428,000000,24.8775,25.065,24.5801,24.6406,45355.972953572,0
+IAK.US,D,20100429,000000,24.942,25.2473,24.7864,25.1532,54135.036463901,0
+IAK.US,D,20100430,000000,25.2156,25.2156,24.6674,24.6674,56616.536663305,0
+IAK.US,D,20100503,000000,24.9102,25.29,24.717,24.8775,42097.743016957,0
+IAK.US,D,20100504,000000,24.6406,24.6406,24.0121,24.1668,59709.333253294,0
+IAK.US,D,20100505,000000,23.8486,24.3978,23.7623,24.0677,73786.298815358,0
+IAK.US,D,20100506,000000,23.9646,24.3373,12.1261,23.0723,137977.46352636,0
+IAK.US,D,20100507,000000,23.0723,23.5769,22.6481,22.9048,93957.06222482,0
+IAK.US,D,20100510,000000,23.7117,25.4684,23.7117,24.2203,105311.43874697,0
+IAK.US,D,20100511,000000,24.0121,24.4156,23.8823,24.1262,29388.62878432,0
+IAK.US,D,20100512,000000,24.1499,24.4493,24.1331,24.4493,28038.934773424,0
+IAK.US,D,20100513,000000,24.3462,24.5078,24.1093,24.1093,56489.435433579,0
+IAK.US,D,20100514,000000,23.9477,23.9477,23.335,23.5204,23862.751511013,0
+IAK.US,D,20100517,000000,23.5611,23.7048,23.1576,23.6473,52646.136344259,0
+IAK.US,D,20100518,000000,23.8565,23.9219,23.1724,23.2349,42612.20037537,0
+IAK.US,D,20100519,000000,23.0346,23.3985,22.7432,23.115,38540.926064478,0
+IAK.US,D,20100520,000000,22.6381,22.6381,22.0453,22.0453,253514.49882672,0
+IAK.US,D,20100521,000000,21.8283,22.4666,21.2948,22.4666,103164.84020049,0
+IAK.US,D,20100524,000000,22.3209,22.5549,22.08,22.08,74687.10356254,0
+IAK.US,D,20100525,000000,21.3514,22.2188,21.3187,22.2188,105635.2442608,0
+IAK.US,D,20100526,000000,22.4508,22.6054,22.1445,22.1762,40880.193935379,0
+IAK.US,D,20100527,000000,22.5647,23.2746,22.5549,23.2746,82256.68791064,0
+IAK.US,D,20100528,000000,23.1407,23.2181,22.8324,22.9048,131196.71379448,0
+IAK.US,D,20100601,000000,22.5242,22.9623,22.3377,22.3467,47268.543838966,0
+IAK.US,D,20100602,000000,22.4508,22.9792,22.4369,22.9792,32045.649729535,0
+IAK.US,D,20100603,000000,23.1497,23.2508,22.8563,23.0645,74949.375941338,0
+IAK.US,D,20100604,000000,22.539,22.8156,21.968,21.9739,27388.29752602,0
+IAK.US,D,20100607,000000,22.0245,22.1851,21.6448,21.6548,24824.080653303,0
+IAK.US,D,20100608,000000,21.853,22.0721,21.4287,22.0721,19335.526756979,0
+IAK.US,D,20100609,000000,22.1941,22.4042,21.8144,21.8847,13100.505320998,0
+IAK.US,D,20100610,000000,22.2971,22.6788,22.2971,22.6788,14407.832255318,0
+IAK.US,D,20100611,000000,22.4597,22.8642,22.4597,22.8642,9013.0911714113,0
+IAK.US,D,20100614,000000,23.0426,23.2587,22.8483,22.8483,18977.424085928,0
+IAK.US,D,20100615,000000,23.0178,23.462,23.0178,23.462,13165.064675779,0
+IAK.US,D,20100616,000000,23.1576,23.3579,23.1407,23.2587,63916.787453177,0
+IAK.US,D,20100617,000000,23.3579,23.3579,23.0426,23.2934,68182.748568331,0
+IAK.US,D,20100618,000000,23.3112,23.4381,23.2845,23.3985,84423.461255485,0
+IAK.US,D,20100621,000000,23.6245,23.8386,23.1407,23.2181,16483.819007502,0
+IAK.US,D,20100622,000000,23.2508,23.4778,22.9792,22.9792,16728.942807688,0
+IAK.US,D,20100623,000000,22.9792,22.9971,22.7769,22.889,34933.672116077,0
+IAK.US,D,20100624,000000,22.5966,22.768,22.4508,22.5242,36461.913092538,0
+IAK.US,D,20100625,000000,22.4845,22.9445,22.3884,22.9445,11158.680977969,0
+IAK.US,D,20100628,000000,23.0645,23.0645,22.7918,22.8156,6201.7330186723,0
+IAK.US,D,20100629,000000,22.4755,22.4755,21.8044,21.8441,14253.495047794,0
+IAK.US,D,20100630,000000,21.85,22.0354,21.7222,21.7459,11006.361250282,0
+IAK.US,D,20100701,000000,21.7073,21.7965,21.1075,21.627,47749.71278007,0
+IAK.US,D,20100702,000000,21.6983,21.7262,21.3752,21.5229,11047.719586939,0
+IAK.US,D,20100706,000000,21.8947,22.0156,21.3662,21.5774,9425.6657980601,0
+IAK.US,D,20100707,000000,21.6548,22.2971,21.6548,22.2971,11583.360483639,0
+IAK.US,D,20100708,000000,22.3884,22.5966,22.2763,22.5966,34157.951118784,0
+IAK.US,D,20100709,000000,22.6381,22.9702,22.5966,22.9702,11117.322641312,0
+IAK.US,D,20100712,000000,22.9117,22.9286,22.7095,22.7769,59863.670460818,0
+IAK.US,D,20100713,000000,23.0049,23.2667,23.0049,23.2418,16213.476709356,0
+IAK.US,D,20100714,000000,22.9048,23.1329,22.8563,22.9702,23945.468184327,0
+IAK.US,D,20100715,000000,22.9881,22.9881,22.5172,22.8404,16305.272041936,0
+IAK.US,D,20100716,000000,22.4121,22.4121,22.1445,22.1445,3999.6537766811,0
+IAK.US,D,20100719,000000,22.2833,22.2833,21.8688,22.1227,15146.229875629,0
+IAK.US,D,20100720,000000,21.8283,22.4428,21.6775,22.4428,21088.716735257,0
+IAK.US,D,20100721,000000,22.6303,22.6788,22.0543,22.08,14893.036156096,0
+IAK.US,D,20100722,000000,22.2495,22.7432,22.2495,22.7432,49530.138736146,0
+IAK.US,D,20100723,000000,22.5886,23.0426,22.5886,23.0178,7834.8829466538,0
+IAK.US,D,20100726,000000,23.1874,23.227,23.0178,23.2111,24685.883284474,0
+IAK.US,D,20100727,000000,23.3262,23.4054,23.1724,23.1724,29012.368794735,0
+IAK.US,D,20100728,000000,23.0972,23.1407,22.889,22.9286,8213.1604160751,0
+IAK.US,D,20100729,000000,23.3509,23.3509,22.8404,23.1646,9634.4749611807,0
+IAK.US,D,20100730,000000,22.9445,23.2746,22.9445,23.1724,8493.5901134061,0
+IAK.US,D,20100802,000000,23.3985,23.5769,23.2746,23.5611,24474.047901599,0
+IAK.US,D,20100803,000000,23.5362,23.5362,23.1943,23.1943,18169.423411244,0
+IAK.US,D,20100804,000000,23.2032,23.2746,23.1407,23.1407,15025.181085414,0
+IAK.US,D,20100805,000000,23.1329,23.335,22.9881,23.2845,11637.832439236,0
+IAK.US,D,20100806,000000,23.0595,23.2508,22.9355,23.2349,15595.119139342,0
+IAK.US,D,20100809,000000,23.3033,23.5512,23.3033,23.5512,10660.363458251,0
+IAK.US,D,20100810,000000,23.2845,23.3737,23.1804,23.3737,5238.386396546,0
+IAK.US,D,20100811,000000,22.879,22.879,22.5727,22.5727,10328.488025079,0
+IAK.US,D,20100812,000000,22.3884,22.4845,22.0631,22.427,11405.82225799,0
+IAK.US,D,20100813,000000,22.4597,22.532,22.3744,22.3744,17131.430035152,0
+IAK.US,D,20100816,000000,22.1941,22.2922,22.08,22.1058,8166.7583798261,0
+IAK.US,D,20100817,000000,22.4755,22.6213,22.4508,22.5242,6988.5501550685,0
+IAK.US,D,20100818,000000,22.3943,22.6303,22.3943,22.6213,5082.0317091852,0
+IAK.US,D,20100819,000000,22.4211,22.4211,22.0156,22.0245,14122.358858395,0
+IAK.US,D,20100820,000000,21.8947,21.9739,21.8441,21.9353,8977.7852742653,0
+IAK.US,D,20100823,000000,21.9581,22.0453,21.8283,21.9035,26619.637708156,0
+IAK.US,D,20100824,000000,21.6616,21.733,21.4099,21.514,21943.119446191,0
+IAK.US,D,20100825,000000,21.3514,21.7499,21.1333,21.6845,21676.812107718,0
+IAK.US,D,20100826,000000,21.7965,21.7965,21.4575,21.5606,62181.754793431,0
+IAK.US,D,20100827,000000,21.4664,22.1941,21.4664,22.1941,11409.857217665,0
+IAK.US,D,20100830,000000,22.089,22.089,21.8044,21.8044,32231.257874531,0
+IAK.US,D,20100831,000000,21.6548,22.0057,21.514,21.861,22915.544727582,0
+IAK.US,D,20100901,000000,22.1445,22.7095,22.1445,22.6927,22958.920544076,0
+IAK.US,D,20100902,000000,22.768,22.7918,22.6303,22.7502,29391.655004075,0
+IAK.US,D,20100903,000000,23.0783,23.3806,23.0723,23.3806,25169.069705415,0
+IAK.US,D,20100907,000000,23.1239,23.1239,22.8076,22.8324,12781.743506766,0
+IAK.US,D,20100908,000000,23.1239,23.1804,22.9702,23.0119,27307.598332543,0
+IAK.US,D,20100909,000000,23.2667,23.3509,23.0872,23.2349,14230.294029669,0
+IAK.US,D,20100910,000000,23.2508,23.2667,23.105,23.227,8974.7590545099,0
+IAK.US,D,20100913,000000,23.3737,23.6473,23.3737,23.5769,30646.527462635,0
+IAK.US,D,20100914,000000,23.5362,23.68,23.462,23.6325,24689.918244148,0
+IAK.US,D,20100915,000000,23.4124,23.7296,23.4124,23.7296,19772.311141671,0
+IAK.US,D,20100916,000000,23.6086,23.7117,23.6017,23.6959,14349.325340047,0
+IAK.US,D,20100917,000000,23.8208,23.8386,23.6711,23.7117,14191.961912768,0
+IAK.US,D,20100920,000000,23.7623,24.1906,23.7048,24.1499,49235.586679957,0
+IAK.US,D,20100921,000000,24.142,24.255,24.0052,24.0845,65374.416635347,0
+IAK.US,D,20100922,000000,23.9913,24.0438,23.6166,23.68,20152.606090929,0
+IAK.US,D,20100923,000000,23.4203,23.4947,23.1497,23.1497,25819.706952819,0
+IAK.US,D,20100924,000000,23.3737,23.7117,23.3737,23.6959,37349.60422078,0
+IAK.US,D,20100927,000000,23.7207,23.7207,23.5938,23.6473,28601.811647924,0
+IAK.US,D,20100928,000000,23.4054,23.8486,23.4054,23.8486,28364.757767086,0
+IAK.US,D,20100929,000000,23.7117,23.797,23.5938,23.6553,22793.487197449,0
+IAK.US,D,20100930,000000,23.8892,23.8892,23.6473,23.6632,9390.3599009141,0
+IAK.US,D,20101001,000000,23.7782,23.7782,23.4451,23.57,7634.1437028809,0
+IAK.US,D,20101004,000000,23.4381,23.6245,23.3262,23.4054,13152.959796758,0
+IAK.US,D,20101005,000000,23.6325,23.9646,23.4381,23.9556,15426.65957296,0
+IAK.US,D,20101006,000000,23.8892,23.9477,23.8208,23.904,14866.808918216,0
+IAK.US,D,20101007,000000,24.0003,24.026,23.7702,23.8386,109783.18280549,0
+IAK.US,D,20101008,000000,23.9824,24.0597,23.8069,24.0181,20827.453096377,0
+IAK.US,D,20101011,000000,24.0925,24.0925,23.9387,23.9913,21631.418811388,0
+IAK.US,D,20101012,000000,23.9724,24.1262,23.8347,24.0925,11452.22429424,0
+IAK.US,D,20101013,000000,24.2054,24.5257,24.1757,24.3601,12470.042871963,0
+IAK.US,D,20101014,000000,24.2798,24.5722,24.1331,24.2977,19904.456070989,0
+IAK.US,D,20101015,000000,24.5078,24.5078,24.1093,24.1975,10753.167530749,0
+IAK.US,D,20101018,000000,24.3204,24.5197,24.3204,24.5197,25494.892699077,0
+IAK.US,D,20101019,000000,24.1668,24.5078,24.0677,24.1331,20811.313257682,0
+IAK.US,D,20101020,000000,24.2134,24.5127,24.2134,24.4999,6785.7934314587,0
+IAK.US,D,20101021,000000,24.602,24.7656,24.3978,24.5633,25087.36177202,0
+IAK.US,D,20101022,000000,24.5197,24.5633,24.4404,24.4999,25798.523414532,0
+IAK.US,D,20101025,000000,24.5801,24.7734,24.5078,24.5197,179582.9414631,0
+IAK.US,D,20101026,000000,24.3204,24.6248,24.3204,24.5881,60720.090651588,0
+IAK.US,D,20101027,000000,24.4245,24.5544,24.3045,24.4999,35600.449202177,0
+IAK.US,D,20101028,000000,24.6089,24.6089,24.1906,24.255,23377.547610236,0
+IAK.US,D,20101029,000000,24.1876,24.1876,24.0091,24.1469,36227.885431457,0
+IAK.US,D,20101101,000000,24.2203,24.4672,24.0677,24.1906,35892.983778529,0
+IAK.US,D,20101102,000000,24.3759,24.4315,24.3135,24.3898,26745.730197963,0
+IAK.US,D,20101103,000000,24.4245,24.4999,24.142,24.4999,39427.608452801,0
+IAK.US,D,20101104,000000,24.6992,25.1988,24.6992,25.1988,46875.135270768,0
+IAK.US,D,20101105,000000,25.2235,25.3851,25.065,25.2325,57865.356682355,0
+IAK.US,D,20101108,000000,25.1224,25.1224,24.8934,24.9747,25505.98883818,0
+IAK.US,D,20101109,000000,24.9966,24.9966,24.5633,24.6248,16047.03462281,0
+IAK.US,D,20101110,000000,24.6406,24.7933,24.5078,24.7933,13635.13747778,0
+IAK.US,D,20101111,000000,24.602,24.7329,24.5257,24.5961,75004.856636853,0
+IAK.US,D,20101112,000000,24.4404,24.5356,24.263,24.263,5766.9661138174,0
+IAK.US,D,20101115,000000,24.3601,24.5356,24.3373,24.3373,24025.158637885,0
+IAK.US,D,20101116,000000,24.2054,24.2293,23.7782,23.8892,21153.276090039,0
+IAK.US,D,20101117,000000,23.8645,23.9477,23.8645,23.9477,9474.085314146,0
+IAK.US,D,20101118,000000,24.2293,24.3759,24.1975,24.2471,15880.592536265,0
+IAK.US,D,20101119,000000,24.0925,24.2718,24.0925,24.1906,15031.233524925,0
+IAK.US,D,20101122,000000,24.1093,24.1093,23.904,24.0925,15524.50734505,0
+IAK.US,D,20101123,000000,23.8347,23.8347,23.6959,23.6959,9106.9039838278,0
+IAK.US,D,20101124,000000,23.8347,24.0121,23.8208,24.0003,24149.233647855,0
+IAK.US,D,20101126,000000,23.7623,23.904,23.7385,23.7385,33955.194395174,0
+IAK.US,D,20101129,000000,23.5611,23.8069,23.5362,23.8069,23607.540311644,0
+IAK.US,D,20101130,000000,23.6086,23.7207,23.5362,23.5769,39094.72427971,0
+IAK.US,D,20101201,000000,23.904,24.142,23.904,24.1004,10227.614033233,0
+IAK.US,D,20101202,000000,24.1668,24.5356,24.1668,24.5127,36363.05658053,0
+IAK.US,D,20101203,000000,24.3601,24.5544,24.2977,24.5544,17895.046153423,0
+IAK.US,D,20101206,000000,24.4404,24.5801,24.4156,24.5445,27711.094299926,0
+IAK.US,D,20101207,000000,24.7576,24.7576,24.5961,24.5961,41065.802080375,0
+IAK.US,D,20101208,000000,24.5961,24.9579,24.5961,24.9579,12091.765402541,0
+IAK.US,D,20101209,000000,25.057,25.1739,24.9826,25.1373,29403.759883096,0
+IAK.US,D,20101210,000000,25.1819,25.3177,25.057,25.3088,19541.309700345,0
+IAK.US,D,20101213,000000,25.4168,25.516,25.3237,25.3921,10016.787390276,0
+IAK.US,D,20101214,000000,25.516,25.5259,25.284,25.3326,30194.611979167,0
+IAK.US,D,20101215,000000,25.3683,25.4436,25.2325,25.3474,10606.900242572,0
+IAK.US,D,20101216,000000,25.3851,25.4684,25.2235,25.4089,21700.013125842,0
+IAK.US,D,20101217,000000,25.4089,25.51,25.3921,25.4347,53606.45674663,0
+IAK.US,D,20101220,000000,25.4684,25.5973,25.4684,25.5259,54447.745838623,0
+IAK.US,D,20101221,000000,25.6131,25.7678,25.6131,25.7589,27318.694471647,0
+IAK.US,D,20101222,000000,25.5012,25.6131,25.4823,25.5883,6820.0905886863,0
+IAK.US,D,20101223,000000,25.5725,25.5725,25.3851,25.4089,6364.1401455438,0
+IAK.US,D,20101227,000000,25.3237,25.516,25.3237,25.51,19593.764176105,0
+IAK.US,D,20101228,000000,25.5259,25.5339,25.3851,25.4436,12491.226410251,0
+IAK.US,D,20101229,000000,25.5953,25.5953,25.3821,25.4407,11456.259253913,0
+IAK.US,D,20101230,000000,25.4228,25.4575,25.3296,25.3296,12134.132479116,0
+IAK.US,D,20101231,000000,25.3425,25.4228,25.3356,25.3425,18458.93176784,0
+IAK.US,D,20110103,000000,25.5973,25.8877,25.5804,25.8153,34750.081450917,0
+IAK.US,D,20110104,000000,25.8153,25.8153,25.5883,25.7421,38079.931921743,0
+IAK.US,D,20110105,000000,25.7331,25.8412,25.6131,25.8085,33216.796774863,0
+IAK.US,D,20110106,000000,25.8332,25.8332,25.7093,25.7162,21266.254960906,0
+IAK.US,D,20110107,000000,25.7421,25.7421,25.3762,25.5725,15646.564875183,0
+IAK.US,D,20110110,000000,25.3683,25.4505,25.1988,25.399,11892.034898687,0
+IAK.US,D,20110111,000000,25.4763,25.6468,25.4505,25.51,12836.215462363,0
+IAK.US,D,20110112,000000,25.6717,25.8332,25.6717,25.7252,19092.420436631,0
+IAK.US,D,20110113,000000,25.7678,25.7678,25.5556,25.6221,28559.444571348,0
+IAK.US,D,20110114,000000,25.6131,25.7499,25.5725,25.7499,21173.450888408,0
+IAK.US,D,20110118,000000,25.8153,25.8699,25.7678,25.855,37063.122083939,0
+IAK.US,D,20110119,000000,25.7252,25.8412,25.3623,25.4505,39500.23772693,0
+IAK.US,D,20110120,000000,25.3474,25.6053,25.3474,25.5259,44770.903800867,0
+IAK.US,D,20110121,000000,25.5556,25.6548,25.5012,25.6131,11019.474869222,0
+IAK.US,D,20110124,000000,25.6053,25.7499,25.6053,25.6795,78931.881139406,0
+IAK.US,D,20110125,000000,25.6221,25.9442,25.6221,25.9105,56578.204546403,0
+IAK.US,D,20110126,000000,26.0028,26.1237,25.9383,26.0235,98807.08375276,0
+IAK.US,D,20110127,000000,26.0146,26.2427,25.976,26.2288,10798.56082708,0
+IAK.US,D,20110128,000000,26.1643,26.1723,25.5646,25.5646,116015.17802171,0
+IAK.US,D,20110131,000000,25.6845,25.8035,25.6121,25.6617,33393.326260594,0
+IAK.US,D,20110201,000000,25.8877,26.203,25.7956,26.1723,23463.290503305,0
+IAK.US,D,20110202,000000,26.0652,26.0652,25.86,25.8788,19647.227391782,0
+IAK.US,D,20110203,000000,25.8877,26.0106,25.7421,26.0028,25482.787820055,0
+IAK.US,D,20110204,000000,26.0503,26.2208,25.9849,26.1871,61895.272656589,0
+IAK.US,D,20110207,000000,26.2912,26.5034,26.2912,26.5034,23426.975866241,0
+IAK.US,D,20110208,000000,26.424,26.5985,26.3725,26.5758,127415.95658011,0
+IAK.US,D,20110209,000000,26.4756,26.5758,26.3983,26.4478,45921.876047827,0
+IAK.US,D,20110210,000000,26.2833,26.3646,26.2664,26.317,12470.042871963,0
+IAK.US,D,20110211,000000,26.3091,26.656,26.1801,26.5985,52824.683309826,0
+IAK.US,D,20110214,000000,26.656,26.656,26.3229,26.3646,52000.542796447,0
+IAK.US,D,20110215,000000,26.3091,26.5172,26.3091,26.44,119985.57834076,0
+IAK.US,D,20110216,000000,26.6243,26.7928,26.5431,26.7443,16736.003987116,0
+IAK.US,D,20110218,000000,27.006,27.224,26.9484,27.224,18061.488239969,0
+IAK.US,D,20110222,000000,26.8573,27.2597,26.5985,26.6163,55562.403448518,0
+IAK.US,D,20110223,000000,26.663,26.6877,26.317,26.431,28968.992978242,0
+IAK.US,D,20110224,000000,26.4855,26.4855,26.0414,26.2754,22734.980282179,0
+IAK.US,D,20110225,000000,26.4161,26.6243,26.3893,26.6243,9837.2316847905,0
+IAK.US,D,20110228,000000,26.7274,26.8959,26.6967,26.8424,25830.803091922,0
+IAK.US,D,20110301,000000,26.9316,26.9316,26.317,26.4687,108634.22803836,0
+IAK.US,D,20110302,000000,26.2754,26.2912,25.86,25.8788,46313.267136188,0
+IAK.US,D,20110303,000000,26.3725,26.4687,26.317,26.424,17824.434359131,0
+IAK.US,D,20110304,000000,26.3893,26.5034,26.1306,26.3408,11738.706431081,0
+IAK.US,D,20110307,000000,26.5034,26.5034,26.09,26.1376,125998.67699469,0
+IAK.US,D,20110308,000000,26.1723,26.5758,26.1723,26.5034,309263.51916015,0
+IAK.US,D,20110309,000000,26.4855,26.5172,26.4687,26.4855,2099.1877703086,0
+IAK.US,D,20110310,000000,26.1157,26.1464,25.9442,25.9611,16986.171486894,0
+IAK.US,D,20110311,000000,25.5427,26.1059,25.5427,26.0325,41333.118158767,0
+IAK.US,D,20110314,000000,25.8085,25.8085,25.5973,25.7162,54813.918429023,0
+IAK.US,D,20110315,000000,24.7417,25.3851,24.6912,25.3088,132130.80695898,0
+IAK.US,D,20110316,000000,25.2235,25.2325,24.831,24.9579,16949.85684983,0
+IAK.US,D,20110317,000000,25.3177,25.3177,24.9966,25.2057,70637.012789936,0
+IAK.US,D,20110318,000000,25.5467,25.6131,25.3623,25.3623,11882.956239421,0
+IAK.US,D,20110321,000000,25.6795,25.8153,25.6548,25.7956,23800.20963607,0
+IAK.US,D,20110322,000000,25.9105,25.9204,25.8015,25.8332,4976.1140177473,0
+IAK.US,D,20110323,000000,25.51,25.7499,25.4912,25.7093,33578.934405589,0
+IAK.US,D,20110324,000000,25.6627,25.86,25.6221,25.8153,61487.741729533,0
+IAK.US,D,20110325,000000,25.8015,26.0146,25.8015,25.9046,106647.010399,0
+IAK.US,D,20110328,000000,25.9701,26.0106,25.8877,25.8877,14637.824956726,0
+IAK.US,D,20110329,000000,25.855,25.9611,25.7421,25.9611,38906.089914959,0
+IAK.US,D,20110330,000000,26.0722,26.1801,26.0722,26.1237,192770.19841709,0
+IAK.US,D,20110331,000000,26.0622,26.3339,26.0622,26.2288,108843.03720149,0
+IAK.US,D,20110401,000000,26.424,26.5589,26.424,26.4687,30764.550033095,0
+IAK.US,D,20110404,000000,26.6709,26.7194,26.5172,26.656,19776.346101346,0
+IAK.US,D,20110405,000000,26.5509,26.5985,26.4934,26.4934,16574.605600163,0
+IAK.US,D,20110406,000000,26.656,26.7621,26.5985,26.7621,18755.501303867,0
+IAK.US,D,20110407,000000,26.6075,26.6967,26.5589,26.6163,14727.602809469,0
+IAK.US,D,20110408,000000,26.7532,26.7532,26.317,26.4072,6640.534883201,0
+IAK.US,D,20110411,000000,26.5431,26.5589,26.424,26.4855,23714.466743,0
+IAK.US,D,20110412,000000,26.2833,26.3319,26.1554,26.2288,41451.140729226,0
+IAK.US,D,20110413,000000,26.3566,26.3566,26.081,26.1237,9756.5324913139,0
+IAK.US,D,20110414,000000,25.8788,25.9701,25.7499,25.9442,13136.819958063,0
+IAK.US,D,20110415,000000,26.1643,26.1643,25.9849,26.0652,12645.563617774,0
+IAK.US,D,20110418,000000,25.9442,25.9442,25.5804,25.7421,18425.643350531,0
+IAK.US,D,20110419,000000,25.8085,25.8085,25.5973,25.638,12446.841853838,0
+IAK.US,D,20110420,000000,25.8788,26.0722,25.8788,25.9442,22626.036370985,0
+IAK.US,D,20110421,000000,26.1059,26.2427,25.9849,26.2208,1037335.6776651,0
+IAK.US,D,20110425,000000,26.1464,26.2337,26.1306,26.1801,111157.08657442,0
+IAK.US,D,20110426,000000,26.2208,26.3725,26.2208,26.3002,35655.929897691,0
+IAK.US,D,20110427,000000,26.3408,26.5826,26.1871,26.5262,44325.040756909,0
+IAK.US,D,20110428,000000,26.5262,27.1239,26.5262,27.0982,51646.475085068,0
+IAK.US,D,20110429,000000,27.01,27.0972,26.9426,27.0754,25267.926217424,0
+IAK.US,D,20110502,000000,27.1666,27.1755,26.9217,26.9743,48355.965471062,0
+IAK.US,D,20110503,000000,26.9316,26.9574,26.778,26.9039,6207.785458183,0
+IAK.US,D,20110504,000000,26.9574,26.9574,26.5985,26.7046,27938.060781578,0
+IAK.US,D,20110505,000000,26.4934,26.663,26.3002,26.3794,17826.451838968,0
+IAK.US,D,20110506,000000,26.7532,26.772,26.4548,26.5262,12683.895734676,0
+IAK.US,D,20110509,000000,26.3646,26.5431,26.3646,26.4756,9044.3621088835,0
+IAK.US,D,20110510,000000,26.5113,26.7443,26.5113,26.6967,5442.1518600743,0
+IAK.US,D,20110511,000000,26.6392,26.7373,26.44,26.4934,6619.3513449134,0
+IAK.US,D,20110512,000000,26.2664,26.656,26.2615,26.656,8923.3133186686,0
+IAK.US,D,20110513,000000,26.6392,26.7046,26.2912,26.3002,8724.5915547327,0
+IAK.US,D,20110516,000000,26.2427,26.5172,26.2288,26.3229,20414.878469728,0
+IAK.US,D,20110517,000000,26.2208,26.317,26.1376,26.3091,107682.98629527,0
+IAK.US,D,20110518,000000,26.2754,26.431,26.2754,26.431,14787.118464658,0
+IAK.US,D,20110519,000000,26.4161,26.5172,26.3566,26.5172,2208.1316815019,0
+IAK.US,D,20110520,000000,26.431,26.431,26.2515,26.2515,63417.46119354,0
+IAK.US,D,20110523,000000,25.9611,26.0146,25.8947,25.8947,6664.7446412439,0
+IAK.US,D,20110524,000000,25.9105,25.9105,25.7421,25.7499,4403.1497440638,0
+IAK.US,D,20110525,000000,25.7499,25.8699,25.7162,25.8699,7825.8042873877,0
+IAK.US,D,20110526,000000,25.7162,25.9701,25.7162,25.9611,11147.584838866,0
+IAK.US,D,20110527,000000,26.0503,26.0573,25.8947,25.976,66112.814255657,0
+IAK.US,D,20110531,000000,26.2437,26.2437,26.0325,26.1564,1633.1499279815,0
+IAK.US,D,20110601,000000,25.9383,25.9383,25.4605,25.4684,10741.062651728,0
+IAK.US,D,20110602,000000,25.5804,25.6627,25.5427,25.6627,3763.6086357622,0
+IAK.US,D,20110603,000000,25.3088,25.4763,25.2385,25.4436,35013.362569635,0
+IAK.US,D,20110606,000000,25.3326,25.3851,25.0382,25.057,24064.499494704,0
+IAK.US,D,20110607,000000,25.2523,25.2523,25.0857,25.0857,4754.1912356868,0
+IAK.US,D,20110608,000000,24.9064,24.9619,24.8488,24.8488,4230.6552180077,0
+IAK.US,D,20110609,000000,25.0005,25.0788,24.9619,25.0173,1802.6182342823,0
+IAK.US,D,20110610,000000,24.8736,24.8736,24.5157,24.7457,6829.1692479524,0
+IAK.US,D,20110613,000000,24.7239,24.7239,24.6168,24.6743,8970.7240948361,0
+IAK.US,D,20110614,000000,25.0213,25.0897,24.9102,24.9102,13121.688859286,0
+IAK.US,D,20110615,000000,24.263,24.6674,24.2471,24.2887,8643.8923612561,0
+IAK.US,D,20110616,000000,24.257,24.488,24.2401,24.3789,20665.045969505,0
+IAK.US,D,20110617,000000,24.6436,24.6615,24.4959,24.5098,9058.4844677419,0
+IAK.US,D,20110620,000000,24.6833,24.6833,24.5722,24.5881,1024.8797571521,0
+IAK.US,D,20110621,000000,24.7279,25.0005,24.7279,24.9619,7231.6564754166,0
+IAK.US,D,20110622,000000,24.9232,25.0173,24.9232,24.9301,16615.96393682,0
+IAK.US,D,20110623,000000,24.5029,24.6525,24.4186,24.6367,1375.921248775,0
+IAK.US,D,20110624,000000,24.6109,24.6109,24.4335,24.5029,4499.9887762357,0
+IAK.US,D,20110627,000000,24.7368,24.8071,24.7368,24.7754,5379.60998513,0
+IAK.US,D,20110628,000000,24.8647,24.9459,24.8418,24.9301,5614.6463861304,0
+IAK.US,D,20110629,000000,25.1561,25.405,25.1334,25.3891,8729.6352543249,0
+IAK.US,D,20110630,000000,25.4803,25.5794,25.3801,25.5408,11644.893618665,0
+IAK.US,D,20110701,000000,25.5229,25.8313,25.5229,25.8223,66448.724648504,0
+IAK.US,D,20110705,000000,25.6101,25.8223,25.5309,25.6191,5263.6048945075,0
+IAK.US,D,20110706,000000,25.4734,25.5953,25.3733,25.5536,9393.3861206695,0
+IAK.US,D,20110707,000000,25.7748,25.9274,25.7311,25.9086,5755.8699747144,0
+IAK.US,D,20110708,000000,25.5536,25.6687,25.5229,25.6528,9734.3402131079,0
+IAK.US,D,20110711,000000,25.1561,25.1561,24.9796,25.0005,7716.8603761943,0
+IAK.US,D,20110712,000000,25.2433,25.2722,24.9796,24.9796,7799.5770495078,0
+IAK.US,D,20110713,000000,25.0431,25.3386,25.0263,25.0699,2957.6254409153,0
+IAK.US,D,20110714,000000,25.1105,25.171,24.8488,24.8488,14988.866448349,0
+IAK.US,D,20110715,000000,24.8647,24.8647,24.6278,24.7457,6219.8903372045,0
+IAK.US,D,20110718,000000,24.3701,24.3701,24.0875,24.2322,13107.566500428,0
+IAK.US,D,20110719,000000,24.3324,24.4255,24.2233,24.4186,12583.02174283,0
+IAK.US,D,20110720,000000,24.4959,24.604,24.4255,24.5098,35382.561379789,0
+IAK.US,D,20110721,000000,24.8974,25.0094,24.8815,24.9064,18467.001687188,0
+IAK.US,D,20110722,000000,24.9619,24.9619,24.7686,24.8568,2636.846146846,0
+IAK.US,D,20110725,000000,24.6783,24.7457,24.6109,24.6525,171418.20056311,0
+IAK.US,D,20110726,000000,24.6089,24.7794,24.5881,24.6327,11633.797479562,0
+IAK.US,D,20110727,000000,24.5752,24.5752,24.2233,24.2322,19185.224509129,0
+IAK.US,D,20110728,000000,24.4096,24.4612,24.1926,24.2233,5222.2465578507,0
+IAK.US,D,20110729,000000,23.9963,24.4662,23.9963,24.3026,13743.072649056,0
+IAK.US,D,20110801,000000,24.5484,24.5484,23.9923,24.0875,17148.578613765,0
+IAK.US,D,20110802,000000,23.9349,24.0091,23.6186,23.6186,11025.527308733,0
+IAK.US,D,20110803,000000,23.7564,23.7564,23.341,23.7306,13203.396792681,0
+IAK.US,D,20110804,000000,23.5204,23.5204,22.767,22.767,22563.494496041,0
+IAK.US,D,20110805,000000,22.8315,22.8394,21.9799,22.3854,22974.051642854,0
+IAK.US,D,20110808,000000,21.7926,22.086,20.4711,20.4711,39728.212948502,0
+IAK.US,D,20110809,000000,20.8765,21.8828,20.4563,21.8828,36559.760864629,0
+IAK.US,D,20110810,000000,21.4713,21.4713,20.49,20.49,13114.627679857,0
+IAK.US,D,20110811,000000,20.6843,22.0027,20.5285,22.0027,30039.266031724,0
+IAK.US,D,20110812,000000,22.0206,22.0206,21.4525,21.4525,8161.7146802338,0
+IAK.US,D,20110815,000000,21.8828,22.1405,21.85,22.1405,3982.5051980674,0
+IAK.US,D,20110816,000000,21.9234,22.1325,21.6815,21.9323,17855.705296603,0
+IAK.US,D,20110817,000000,22.1197,22.1267,21.8243,21.8401,4500.9975161541,0
+IAK.US,D,20110818,000000,20.9103,21.0718,20.8042,20.9103,5915.2508818305,0
+IAK.US,D,20110819,000000,20.7248,21.0401,20.5613,20.5613,12997.613849315,0
+IAK.US,D,20110822,000000,21.0629,21.0629,20.5524,20.6178,34329.436904921,0
+IAK.US,D,20110823,000000,20.6178,20.937,20.49,20.9013,12131.106259361,0
+IAK.US,D,20110824,000000,21.0144,21.281,20.9608,21.2264,192879.14232828,0
+IAK.US,D,20110825,000000,21.7609,21.7609,20.7962,20.9608,16166.065933188,0
+IAK.US,D,20110826,000000,20.7962,21.056,20.7397,20.9687,7182.2282194122,0
+IAK.US,D,20110829,000000,21.6498,22.077,21.3871,22.077,7401.1247817174,0
+IAK.US,D,20110830,000000,21.8302,22.086,21.6736,22.0206,3372.217547401,0
+IAK.US,D,20110831,000000,22.2059,22.3338,22.0057,22.1702,11270.651108918,0
+IAK.US,D,20110901,000000,22.1652,22.2813,21.8243,21.8243,11091.095403432,0
+IAK.US,D,20110902,000000,21.2601,21.3652,21.0718,21.0718,4642.2211047381,0
+IAK.US,D,20110906,000000,20.3263,20.5831,20.3263,20.5831,2744.7813181209,0
+IAK.US,D,20110907,000000,21.0897,21.6181,21.0163,21.6181,14222.224110322,0
+IAK.US,D,20110908,000000,21.3167,21.5606,21.1819,21.2206,2482.5089393221,0
+IAK.US,D,20110909,000000,20.8855,20.8855,20.6188,20.6267,2746.7987979578,0
+IAK.US,D,20110912,000000,20.2926,20.6921,20.2688,20.6921,4376.922506184,0
+IAK.US,D,20110913,000000,20.9202,21.0074,20.7487,20.9687,5568.2443498814,0
+IAK.US,D,20110914,000000,21.1869,21.3623,20.7397,21.2354,3249.1512773493,0
+IAK.US,D,20110915,000000,21.396,21.6319,21.2988,21.6319,62211.008251067,0
+IAK.US,D,20110916,000000,21.6983,21.9363,21.6359,21.742,4008.7324359472,0
+IAK.US,D,20110919,000000,21.1273,21.162,21.0629,21.1462,1211.4966420666,0
+IAK.US,D,20110920,000000,21.3315,21.5724,21.2582,21.2582,2714.5191205672,0
+IAK.US,D,20110921,000000,21.1462,21.1462,20.1637,20.1637,4368.8525868363,0
+IAK.US,D,20110922,000000,19.5967,19.7752,19.3836,19.4688,30631.396363858,0
+IAK.US,D,20110923,000000,19.4659,19.79,19.4659,19.6533,11370.516360845,0
+IAK.US,D,20110926,000000,19.8456,20.2599,19.7563,20.2599,1774.3735165655,0
+IAK.US,D,20110927,000000,20.8616,21.0808,20.5762,20.5762,2987.887638469,0
+IAK.US,D,20110928,000000,20.7893,20.7893,20.1152,20.1152,3140.2073661559,0
+IAK.US,D,20110929,000000,20.7497,20.7497,20.3898,20.3898,2778.06973543,0
+IAK.US,D,20110930,000000,20.481,20.6961,20.4711,20.6466,6172.479561037,0
+IAK.US,D,20111003,000000,20.2302,20.4711,19.4252,19.4252,6857.4139656692,0
+IAK.US,D,20111004,000000,19.2973,19.4252,19.109,19.3965,91257.674203029,0
+IAK.US,D,20111005,000000,19.9844,20.708,19.9844,20.708,5884.9886842768,0
+IAK.US,D,20111006,000000,20.6188,21.0946,20.4563,21.0659,7279.0672515841,0
+IAK.US,D,20111007,000000,21.164,21.2294,20.5217,20.6673,69537.486278817,0
+IAK.US,D,20111010,000000,20.8448,21.2513,20.8448,21.2513,15403.458554835,0
+IAK.US,D,20111011,000000,21.3742,21.4654,21.3167,21.3167,16854.026557576,0
+IAK.US,D,20111012,000000,21.6845,22.0334,21.6775,21.8867,4991.2451165241,0
+IAK.US,D,20111013,000000,21.6359,21.6448,21.2681,21.4981,7411.2121809019,0
+IAK.US,D,20111014,000000,21.8203,21.862,21.507,21.8054,4201.4017603725,0
+IAK.US,D,20111017,000000,21.7579,21.7579,21.3167,21.3167,6625.4037844241,0
+IAK.US,D,20111018,000000,21.3504,22.1881,21.1561,22.1881,448432.3045302,0
+IAK.US,D,20111019,000000,22.3239,22.3328,22.0651,22.0651,1876.2562483296,0
+IAK.US,D,20111020,000000,21.9452,22.4071,21.9045,22.4071,3219.897819714,0
+IAK.US,D,20111021,000000,22.7224,23.1329,22.7224,23.1239,78394.222762869,0
+IAK.US,D,20111024,000000,23.3272,23.6503,23.2676,23.6106,49819.647092743,0
+IAK.US,D,20111025,000000,23.1497,23.2755,22.8394,22.8939,9986.5251927221,0
+IAK.US,D,20111026,000000,23.1239,23.4798,22.9276,23.3995,43849.924255316,0
+IAK.US,D,20111027,000000,24.3888,24.6585,24.0736,24.4751,21395.373670468,0
+IAK.US,D,20111028,000000,24.4394,24.6248,24.3026,24.3888,30515.391273236,0
+IAK.US,D,20111031,000000,23.914,24.0141,23.7752,23.7752,2883.9874268679,0
+IAK.US,D,20111101,000000,22.5777,23.1329,22.5777,22.6838,12646.572357692,0
+IAK.US,D,20111102,000000,23.0635,23.2755,22.9871,23.1943,41220.1392879,0
+IAK.US,D,20111103,000000,23.4967,23.4967,23.0426,23.4134,104073.71486702,0
+IAK.US,D,20111104,000000,23.2131,23.3956,23.0882,23.2984,100341.37716873,0
+IAK.US,D,20111107,000000,23.0783,23.463,23.0595,23.463,37105.489160514,0
+IAK.US,D,20111108,000000,23.6106,23.8238,23.4223,23.8238,68944.347206765,0
+IAK.US,D,20111109,000000,23.0972,23.1497,22.8066,22.8066,7052.1007699313,0
+IAK.US,D,20111110,000000,23.115,23.115,22.9187,22.9871,38108.17663946,0
+IAK.US,D,20111111,000000,23.5304,23.5392,23.4134,23.4877,28587.689289065,0
+IAK.US,D,20111114,000000,23.1646,23.3916,23.1646,23.1804,5194.0018401339,0
+IAK.US,D,20111115,000000,23.1804,23.2597,23.0426,23.2349,5276.7185134474,0
+IAK.US,D,20111116,000000,23.1804,23.1874,22.8216,22.8216,1019.8360575598,0
+IAK.US,D,20111117,000000,22.7482,22.8553,22.2228,22.2625,55758.098992699,0
+IAK.US,D,20111118,000000,22.3834,22.4974,22.2535,22.4399,4689.6318809056,0
+IAK.US,D,20111121,000000,21.9839,22.0473,21.7499,22.0255,3302.6144930275,0
+IAK.US,D,20111122,000000,21.733,21.8451,21.6915,21.7637,446538.89970326,0
+IAK.US,D,20111123,000000,21.4336,21.4336,21.1382,21.1382,13646.233616883,0
+IAK.US,D,20111128,000000,21.7876,21.8451,21.5952,21.7499,17973.727867063,0
+IAK.US,D,20111129,000000,21.8292,21.9204,21.7272,21.7727,3610.2801681568,0
+IAK.US,D,20111130,000000,22.425,23.0595,22.4081,23.0595,7778.3935112202,0
+IAK.US,D,20111201,000000,22.9782,22.9782,22.7224,22.7908,4324.4680304242,0
+IAK.US,D,20111202,000000,23.0515,23.0972,23.0515,23.0515,2891.0486062971,0
+IAK.US,D,20111205,000000,23.342,23.5789,23.1417,23.1417,10467.694133826,0
+IAK.US,D,20111206,000000,23.3222,23.4857,23.3222,23.4857,9576.9767858286,0
+IAK.US,D,20111207,000000,23.2538,23.4441,23.2052,23.3707,3150.2947653405,0
+IAK.US,D,20111208,000000,23.339,23.339,22.7551,22.7551,4983.1751971765,0
+IAK.US,D,20111209,000000,23.1507,23.2538,23.1507,23.2131,6083.7104482128,0
+IAK.US,D,20111212,000000,22.9692,22.9692,22.6758,22.6758,16246.765126664,0
+IAK.US,D,20111213,000000,22.878,22.9692,22.4974,22.4974,3235.0289184909,0
+IAK.US,D,20111214,000000,22.4558,22.7065,22.4558,22.5291,3878.6049864663,0
+IAK.US,D,20111215,000000,22.6114,22.6986,22.6024,22.6361,8973.7503145915,0
+IAK.US,D,20111216,000000,22.7214,22.7214,22.4845,22.5647,2426.0195038885,0
+IAK.US,D,20111219,000000,22.5609,22.6193,22.0394,22.1157,67562.373518479,0
+IAK.US,D,20111220,000000,22.3992,22.8066,22.3992,22.7988,8148.6010612938,0
+IAK.US,D,20111221,000000,22.8939,23.1576,22.8701,23.115,3352.0427490319,0
+IAK.US,D,20111222,000000,23.2369,23.3707,23.2369,23.339,28234.630317605,0
+IAK.US,D,20111223,000000,23.5769,23.5769,23.3866,23.5769,13113.618939938,0
+IAK.US,D,20111227,000000,23.6563,23.6563,23.5512,23.5512,1483.8564200499,0
+IAK.US,D,20111228,000000,23.3142,23.3628,23.2052,23.2052,7883.3024627397,0
+IAK.US,D,20111229,000000,23.3469,23.5194,23.2211,23.4768,8548.0620690027,0
+IAK.US,D,20111230,000000,23.3599,23.5015,23.3599,23.4669,33870.460242023,0
+IAK.US,D,20120103,000000,23.8525,23.9457,23.6563,23.7415,14533.924745125,0
+IAK.US,D,20120104,000000,23.4441,23.6027,23.4173,23.5512,78148.090222765,0
+IAK.US,D,20120105,000000,23.3539,23.7584,23.3539,23.689,6389.3586435052,0
+IAK.US,D,20120106,000000,23.8693,23.8932,23.801,23.8099,2916.2671042585,0
+IAK.US,D,20120109,000000,23.7237,23.7237,23.6176,23.6563,3393.4010856886,0
+IAK.US,D,20120110,000000,24.025,24.2481,24.025,24.1916,165911.48934826,0
+IAK.US,D,20120111,000000,24.025,24.3412,24.025,24.3412,21676.812107718,0
+IAK.US,D,20120112,000000,24.482,24.482,24.266,24.4285,53702.287038883,0
+IAK.US,D,20120113,000000,24.0428,24.2481,23.8525,24.2223,36131.046399285,0
+IAK.US,D,20120117,000000,24.4979,24.5068,24.1262,24.1995,46330.415714801,0
+IAK.US,D,20120118,000000,24.0587,24.4463,24.0587,24.4285,2273.6997762016,0
+IAK.US,D,20120119,000000,24.7596,24.834,24.6585,24.7527,22932.693306197,0
+IAK.US,D,20120120,000000,24.7963,25.055,24.7437,25.0461,88487.674386947,0
+IAK.US,D,20120123,000000,25.0461,25.3187,24.9628,25.0897,45295.448558465,0
+IAK.US,D,20120124,000000,24.7804,25.0283,24.7804,24.9718,26431.003343405,0
+IAK.US,D,20120125,000000,24.8736,24.9232,24.7349,24.9232,114604.95961571,0
+IAK.US,D,20120126,000000,24.94,25.055,24.4642,24.5713,47525.772518173,0
+IAK.US,D,20120127,000000,24.3869,24.5871,24.3561,24.5871,5792.1846117788,0
+IAK.US,D,20120130,000000,24.3492,24.5435,24.3492,24.492,1414.2533656764,0
+IAK.US,D,20120131,000000,24.5801,24.6426,24.5117,24.5435,3313.7106321305,0
+IAK.US,D,20120201,000000,24.8061,25.1304,24.7002,25.064,5538.9908922462,0
+IAK.US,D,20120202,000000,25.064,25.1998,25.064,25.1532,4525.2072741971,0
+IAK.US,D,20120203,000000,25.5071,25.6717,25.4565,25.6717,18275.341102681,0
+IAK.US,D,20120206,000000,25.5071,25.5071,25.4565,25.4803,2997.9750376535,0
+IAK.US,D,20120207,000000,25.7014,25.7014,25.637,25.6458,3005.0362170827,0
+IAK.US,D,20120208,000000,25.6934,25.7172,25.6617,25.7014,2565.2256126356,0
+IAK.US,D,20120209,000000,25.85,25.85,25.5447,25.7262,22082.325554937,0
+IAK.US,D,20120210,000000,25.3504,25.4228,25.3187,25.3723,4596.8278084075,0
+IAK.US,D,20120213,000000,25.7262,25.7599,25.6043,25.6795,29405.777362934,0
+IAK.US,D,20120214,000000,25.5447,25.5963,25.3425,25.5874,21200.686866206,0
+IAK.US,D,20120215,000000,25.7509,25.7698,25.515,25.5536,23957.573063348,0
+IAK.US,D,20120216,000000,25.5408,25.8907,25.5408,25.8729,30246.057715008,0
+IAK.US,D,20120217,000000,25.9155,25.9809,25.9155,25.9809,3199.7230213449,0
+IAK.US,D,20120221,000000,26.0126,26.079,25.9413,26.0206,3503.3537368004,0
+IAK.US,D,20120222,000000,25.9809,25.9809,25.7698,25.7698,2514.7886167127,0
+IAK.US,D,20120223,000000,25.857,25.9155,25.857,25.8907,2317.0755926952,0
+IAK.US,D,20120224,000000,25.8907,25.9482,25.8095,25.8095,31061.119569121,0
+IAK.US,D,20120227,000000,25.6795,25.8729,25.5447,25.8183,5166.7658623356,0
+IAK.US,D,20120228,000000,25.7966,25.8441,25.7509,25.8273,3597.1665492169,0
+IAK.US,D,20120229,000000,25.9155,25.975,25.7787,25.7787,3881.6312062217,0
+IAK.US,D,20120301,000000,25.9661,26.1137,25.9066,25.9334,7531.2522311983,0
+IAK.US,D,20120302,000000,25.9155,25.9334,25.7093,25.8035,13919.602134785,0
+IAK.US,D,20120305,000000,25.864,25.9244,25.8273,25.9244,4797.5670521804,0
+IAK.US,D,20120306,000000,25.4962,25.5706,25.291,25.291,49569.479592966,0
+IAK.US,D,20120307,000000,25.291,25.4793,25.291,25.4476,1738.058879501,0
+IAK.US,D,20120308,000000,25.3187,25.5864,25.3088,25.5536,6079.675488539,0
+IAK.US,D,20120309,000000,25.628,25.8183,25.628,25.7252,5552.1045111861,0
+IAK.US,D,20120312,000000,25.6458,25.7796,25.629,25.6845,2096.1615505532,0
+IAK.US,D,20120313,000000,25.9581,26.3189,25.8907,26.3189,19891.342452049,0
+IAK.US,D,20120314,000000,26.2932,26.2932,26.0473,26.1296,43749.05026347,0
+IAK.US,D,20120315,000000,26.2288,26.4727,26.2119,26.4667,55444.380878059,0
+IAK.US,D,20120316,000000,26.5678,26.5678,26.3041,26.3041,34647.189979235,0
+IAK.US,D,20120319,000000,26.3834,26.5806,26.3339,26.4429,20989.860223248,0
+IAK.US,D,20120320,000000,26.3438,26.5658,26.2932,26.4895,10301.252047281,0
+IAK.US,D,20120321,000000,26.4429,26.4429,26.3189,26.3189,4163.0696434711,0
+IAK.US,D,20120322,000000,26.0385,26.088,25.8729,25.9066,23830.471833623,0
+IAK.US,D,20120323,000000,25.9581,26.0969,25.8828,26.0712,13760.221227669,0
+IAK.US,D,20120326,000000,26.2942,26.4677,26.2942,26.4677,2771.0085560008,0
+IAK.US,D,20120327,000000,26.6897,26.6897,26.3844,26.3844,16177.162072291,0
+IAK.US,D,20120328,000000,26.4131,26.5431,26.2942,26.437,38016.38130688,0
+IAK.US,D,20120329,000000,26.079,26.2783,26.0126,26.2357,14728.611549387,0
+IAK.US,D,20120330,000000,26.3676,26.435,26.202,26.3923,3229.9852188986,0
+IAK.US,D,20120402,000000,26.5014,26.7661,26.5014,26.7561,3804.966972419,0
+IAK.US,D,20120403,000000,26.5589,26.5589,26.2635,26.4518,1689.6393634151,0
+IAK.US,D,20120404,000000,26.2129,26.3606,26.1733,26.312,4766.2961147083,0
+IAK.US,D,20120405,000000,26.2218,26.3269,26.1961,26.2446,3115.997608113,0
+IAK.US,D,20120409,000000,25.7509,25.8441,25.6845,25.7688,47618.57659067,0
+IAK.US,D,20120410,000000,25.7252,25.7509,25.3187,25.3415,32412.831059853,0
+IAK.US,D,20120411,000000,25.5706,25.6201,25.5447,25.5864,9243.0838728194,0
+IAK.US,D,20120412,000000,25.8828,26.0632,25.8828,26.0632,2541.0158545926,0
+IAK.US,D,20120413,000000,25.9809,25.9809,25.6448,25.6448,5963.6703979165,0
+IAK.US,D,20120416,000000,25.7787,25.857,25.6201,25.8183,5136.5036647819,0
+IAK.US,D,20120417,000000,26.0087,26.1464,26.0087,26.1464,12823.101843423,0
+IAK.US,D,20120418,000000,25.9413,25.9413,25.7688,25.8352,47457.178203717,0
+IAK.US,D,20120419,000000,25.9244,26.0295,25.7966,25.9155,18694.97690876,0
+IAK.US,D,20120420,000000,25.9482,25.9581,25.7876,25.8035,6410.5421817928,0
+IAK.US,D,20120423,000000,25.3941,25.6707,25.3941,25.6707,5313.0331505118,0
+IAK.US,D,20120424,000000,25.9581,25.975,25.857,25.9244,24918.902205638,0
+IAK.US,D,20120425,000000,26.1464,26.2942,26.0087,26.2942,18151.266092712,0
+IAK.US,D,20120426,000000,26.2694,26.5748,26.2694,26.5748,3090.7791101516,0
+IAK.US,D,20120427,000000,26.3606,26.5341,26.312,26.5252,24290.457236439,0
+IAK.US,D,20120430,000000,26.4201,26.4597,26.3428,26.3824,4079.3442302392,0
+IAK.US,D,20120501,000000,26.7066,26.7968,26.7066,26.7066,4556.4782116693,0
+IAK.US,D,20120502,000000,26.2545,26.5103,26.2545,26.4835,19896.386151642,0
+IAK.US,D,20120503,000000,26.3844,26.3844,26.0553,26.0969,14122.358858395,0
+IAK.US,D,20120504,000000,25.7876,25.8035,25.6617,25.7252,2571.2780521463,0
+IAK.US,D,20120507,000000,25.6617,25.7421,25.4635,25.7421,2811.358152739,0
+IAK.US,D,20120508,000000,25.628,25.6538,25.4793,25.6538,19315.35195861,0
+IAK.US,D,20120509,000000,25.3494,25.628,25.3494,25.628,12777.708547092,0
+IAK.US,D,20120510,000000,25.7966,25.8273,25.6845,25.7787,13582.68300202,0
+IAK.US,D,20120511,000000,25.5447,25.864,25.4724,25.7787,2274.70851612,0
+IAK.US,D,20120514,000000,25.4635,25.5864,25.3713,25.3713,174639.10712275,0
+IAK.US,D,20120515,000000,25.3713,25.3861,25.1274,25.1274,2037.6546352827,0
+IAK.US,D,20120516,000000,25.3088,25.3088,24.8528,24.8528,24850.307891183,0
+IAK.US,D,20120517,000000,24.5385,24.5385,24.2015,24.2015,4713.8416389485,0
+IAK.US,D,20120518,000000,24.3452,24.3452,23.8466,23.9477,38399.702475894,0
+IAK.US,D,20120521,000000,24.0885,24.3284,23.9477,24.2441,66258.072803915,0
+IAK.US,D,20120522,000000,24.2967,24.5484,24.1796,24.3026,32374.498942952,0
+IAK.US,D,20120523,000000,24.0785,24.3681,23.8813,24.3452,33196.621976494,0
+IAK.US,D,20120524,000000,24.4245,24.4413,24.1638,24.4413,6677.8582601839,0
+IAK.US,D,20120525,000000,24.4413,24.4949,24.3026,24.3026,8660.0321999514,0
+IAK.US,D,20120529,000000,24.5584,24.6288,24.4325,24.6059,28497.911436322,0
+IAK.US,D,20120530,000000,24.4592,24.4592,24.1212,24.1727,18390.337453386,0
+IAK.US,D,20120531,000000,24.1966,24.3392,23.914,24.2718,14900.097335525,0
+IAK.US,D,20120601,000000,24.0994,24.0994,23.4728,23.4728,19517.099942302,0
+IAK.US,D,20120604,000000,23.6186,23.6186,23.3549,23.3717,14620.676378113,0
+IAK.US,D,20120605,000000,23.341,23.7028,23.341,23.6453,12805.953264808,0
+IAK.US,D,20120606,000000,24.0835,24.3651,24.0835,24.3651,16824.77309994,0
+IAK.US,D,20120607,000000,24.598,24.6188,24.4652,24.4652,5735.6951763452,0
+IAK.US,D,20120608,000000,24.5257,24.5257,24.2481,24.4573,17096.124138005,0
+IAK.US,D,20120611,000000,24.5484,24.5762,24.2441,24.2441,4465.6916190081,0
+IAK.US,D,20120612,000000,24.2927,24.4038,24.2054,24.4038,7838.9179063276,0
+IAK.US,D,20120613,000000,24.4126,24.4573,24.1252,24.1678,12579.995523075,0
+IAK.US,D,20120614,000000,24.252,24.4325,24.1796,24.4325,8587.4029258225,0
+IAK.US,D,20120615,000000,24.6862,24.8428,24.5445,24.6109,15212.806710247,0
+IAK.US,D,20120618,000000,24.6188,24.6436,24.4375,24.4929,99093.565889602,0
+IAK.US,D,20120619,000000,24.711,24.942,24.7031,24.8765,12350.002821667,0
+IAK.US,D,20120620,000000,24.9192,25.1095,24.8518,24.9262,29197.976939731,0
+IAK.US,D,20120621,000000,24.9916,24.9916,24.3561,24.3561,11366.481401171,0
+IAK.US,D,20120622,000000,24.4652,24.6188,24.4652,24.5078,3584.0529302769,0
+IAK.US,D,20120625,000000,23.9517,24.0101,23.8753,23.9696,10740.053911809,0
+IAK.US,D,20120626,000000,23.918,24.2144,23.918,24.1252,9390.3599009141,0
+IAK.US,D,20120627,000000,24.2738,24.4216,24.2738,24.4216,8203.0730168905,0
+IAK.US,D,20120628,000000,24.1906,24.4741,24.1083,24.4741,9598.1603241162,0
+IAK.US,D,20120629,000000,24.9014,25.1105,24.9014,25.0689,8106.2339847187,0
+IAK.US,D,20120702,000000,25.2742,25.2742,25.0411,25.1422,4906.5109633738,0
+IAK.US,D,20120703,000000,25.172,25.4545,25.172,25.4198,1804.6357141192,0
+IAK.US,D,20120705,000000,25.1621,25.2453,25.1621,25.2126,2755.8774572239,0
+IAK.US,D,20120706,000000,24.8925,24.8925,24.828,24.8687,6759.5661935789,0
+IAK.US,D,20120709,000000,24.8855,24.8855,24.6862,24.8091,7661.3796806792,0
+IAK.US,D,20120710,000000,24.9757,24.9916,24.6605,24.6605,3031.2634549626,0
+IAK.US,D,20120711,000000,24.598,24.7378,24.5722,24.6605,14426.998313769,0
+IAK.US,D,20120712,000000,24.4652,24.598,24.3244,24.5117,11528.888528042,0
+IAK.US,D,20120713,000000,24.5643,24.9589,24.5643,24.9589,10962.985433788,0
+IAK.US,D,20120716,000000,24.9262,24.9262,24.7467,24.7696,7027.8910118884,0
+IAK.US,D,20120717,000000,24.8518,24.9589,24.5643,24.9589,24117.962710383,0
+IAK.US,D,20120718,000000,24.8765,25.1007,24.8765,25.0332,9342.9491247467,0
+IAK.US,D,20120719,000000,25.0778,25.0847,24.8428,24.9499,16665.392192824,0
+IAK.US,D,20120720,000000,24.7616,24.7616,24.4573,24.4929,20575.268116763,0
+IAK.US,D,20120723,000000,24.1331,24.2391,23.9437,24.1678,15239.033948126,0
+IAK.US,D,20120724,000000,24.0885,24.0974,23.7941,23.8347,8042.6833698559,0
+IAK.US,D,20120725,000000,24.1589,24.1589,24.0101,24.0101,1782.4434359131,0
+IAK.US,D,20120726,000000,24.3492,24.3958,24.1678,24.1995,17006.346285263,0
+IAK.US,D,20120727,000000,24.3492,24.8518,24.3492,24.7913,60717.064431832,0
+IAK.US,D,20120730,000000,24.6952,24.8925,24.6952,24.7913,6227.9602565521,0
+IAK.US,D,20120731,000000,24.7279,24.7616,24.5801,24.6684,106950.64111446,0
+IAK.US,D,20120801,000000,24.7913,24.9668,24.5257,24.5257,8053.7795089589,0
+IAK.US,D,20120802,000000,24.4929,24.7696,24.4929,24.6525,7836.9004264907,0
+IAK.US,D,20120803,000000,25.059,25.2453,25.059,25.172,44775.947500459,0
+IAK.US,D,20120806,000000,25.29,25.3772,25.2652,25.3177,28461.596799258,0
+IAK.US,D,20120807,000000,25.3623,25.513,25.3623,25.4793,14975.752829409,0
+IAK.US,D,20120808,000000,25.3247,25.5854,25.3247,25.5706,34813.63206578,0
+IAK.US,D,20120809,000000,25.6924,25.743,25.6033,25.6101,3560.8519121524,0
+IAK.US,D,20120810,000000,25.5606,25.6101,25.5388,25.6101,3528.5722347618,0
+IAK.US,D,20120813,000000,25.5774,25.6538,25.5388,25.6033,37686.523353545,0
+IAK.US,D,20120814,000000,25.8441,25.8441,25.5953,25.5953,21995.57392195,0
+IAK.US,D,20120815,000000,25.6538,25.8283,25.6538,25.7787,55181.099759341,0
+IAK.US,D,20120816,000000,25.8035,25.9155,25.8035,25.9155,32253.450152737,0
+IAK.US,D,20120817,000000,25.9591,26.0126,25.8837,26.0126,5653.9872429502,0
+IAK.US,D,20120820,000000,25.9492,26.1157,25.9492,26.09,21528.527339705,0
+IAK.US,D,20120821,000000,26.205,26.3448,26.09,26.1247,9910.8696988378,0
+IAK.US,D,20120822,000000,26.0126,26.0563,25.9671,25.9908,115935.48756815,0
+IAK.US,D,20120823,000000,25.9492,25.9908,25.7876,25.8352,21700.013125842,0
+IAK.US,D,20120824,000000,25.7876,26.0305,25.7876,25.9671,10390.021160105,0
+IAK.US,D,20120827,000000,26.0126,26.0216,25.8997,25.9155,7876.2412833105,0
+IAK.US,D,20120828,000000,25.8352,25.975,25.8352,25.9254,33597.091724121,0
+IAK.US,D,20120829,000000,25.7966,25.9344,25.7966,25.8907,13405.144776372,0
+IAK.US,D,20120830,000000,25.743,25.8352,25.6707,25.8352,33607.179123306,0
+IAK.US,D,20120831,000000,25.9769,25.9948,25.8778,25.9442,3725.2765188609,0
+IAK.US,D,20120904,000000,25.8867,26.1107,25.8867,26.0434,71322.955934486,0
+IAK.US,D,20120905,000000,26.1693,26.1693,26.0116,26.0434,5322.111809778,0
+IAK.US,D,20120906,000000,26.21,26.5004,26.21,26.4439,22331.484314796,0
+IAK.US,D,20120907,000000,26.5331,26.6075,26.5331,26.5579,14752.82130743,0
+IAK.US,D,20120910,000000,26.5361,26.5778,26.4478,26.4478,27244.04771768,0
+IAK.US,D,20120911,000000,26.4756,26.6422,26.4756,26.5936,5313.0331505118,0
+IAK.US,D,20120912,000000,26.7839,26.9147,26.6749,26.7254,9623.3788220776,0
+IAK.US,D,20120913,000000,26.6183,27.1814,26.6183,27.1814,24136.120028915,0
+IAK.US,D,20120914,000000,27.2488,27.5344,27.2488,27.4025,9185.5856974674,0
+IAK.US,D,20120917,000000,27.3441,27.3441,27.1814,27.231,3754.5299764961,0
+IAK.US,D,20120918,000000,27.1893,27.1893,27,27.0635,71010.246559764,0
+IAK.US,D,20120919,000000,27.1011,27.1289,27,27,2822.4542918421,0
+IAK.US,D,20120920,000000,26.8712,26.9306,26.7571,26.9207,46461.551904201,0
+IAK.US,D,20120921,000000,27.0813,27.0813,26.8949,26.9128,5231.3252171168,0
+IAK.US,D,20120924,000000,26.8385,27.0447,26.8077,26.9306,13758.203747832,0
+IAK.US,D,20120925,000000,27.0952,27.1011,26.5906,26.5906,6613.2989054026,0
+IAK.US,D,20120926,000000,26.4677,26.4677,26.2754,26.2842,13426.32831466,0
+IAK.US,D,20120927,000000,26.4597,26.5906,26.3676,26.5421,17650.931093156,0
+IAK.US,D,20120928,000000,26.438,26.653,26.3765,26.5529,36448.799473599,0
+IAK.US,D,20121001,000000,26.657,26.8156,26.657,26.6808,3484.1876783497,0
+IAK.US,D,20121002,000000,26.7403,26.7403,26.6313,26.649,10981.14275232,0
+IAK.US,D,20121003,000000,26.7661,26.8464,26.6392,26.8077,3269.3260757184,0
+IAK.US,D,20121004,000000,27.1101,27.1725,27.1011,27.1725,15756.517526295,0
+IAK.US,D,20121005,000000,27.4105,27.5244,27.3192,27.3361,35950.481953881,0
+IAK.US,D,20121008,000000,27.2488,27.454,27.2488,27.454,4862.1264069617,0
+IAK.US,D,20121009,000000,27.3926,27.3926,27.1893,27.1893,14419.93713434,0
+IAK.US,D,20121010,000000,27.2776,27.2776,27.1358,27.1358,3091.78785007,0
+IAK.US,D,20121011,000000,27.3618,27.4699,27.3192,27.4105,15402.449814916,0
+IAK.US,D,20121012,000000,27.3014,27.3698,27.0545,27.1556,5150.6260236403,0
+IAK.US,D,20121015,000000,27.3103,27.3788,27.3014,27.3618,6637.5086634456,0
+IAK.US,D,20121016,000000,27.4193,27.8595,27.4193,27.7802,5794.2020916157,0
+IAK.US,D,20121017,000000,27.8852,28.1579,27.8852,28.145,17529.882302942,0
+IAK.US,D,20121018,000000,28.1876,28.5049,28.1876,28.4612,13701.714312399,0
+IAK.US,D,20121019,000000,28.3631,28.3631,27.8258,27.8347,14803.258303354,0
+IAK.US,D,20121022,000000,27.9507,28.03,27.799,28.0162,14791.153424332,0
+IAK.US,D,20121023,000000,27.6761,27.7009,27.4699,27.6255,73037.813795863,0
+IAK.US,D,20121024,000000,27.7802,27.8258,27.5344,27.6157,61163.936215709,0
+IAK.US,D,20121025,000000,27.8595,27.9279,27.5839,27.6682,25987.157779284,0
+IAK.US,D,20121026,000000,27.6682,27.6682,27.3361,27.4779,18381.25879412,0
+IAK.US,D,20121031,000000,27.3788,27.46,27.2776,27.4452,135167.11411354,0
+IAK.US,D,20121101,000000,27.4857,27.6939,27.3788,27.5026,87175.303753035,0
+IAK.US,D,20121102,000000,27.6077,27.6077,26.9574,27.0447,74709.295840746,0
+IAK.US,D,20121105,000000,26.9207,27.0952,26.7571,27.0952,35012.353829716,0
+IAK.US,D,20121106,000000,27.3103,27.46,27.3014,27.3618,6290.5021314965,0
+IAK.US,D,20121107,000000,27.0872,27.0872,26.657,26.7066,20138.483732071,0
+IAK.US,D,20121108,000000,26.6243,26.8385,26.3923,26.4677,164832.13763551,0
+IAK.US,D,20121109,000000,26.2842,26.6729,26.1921,26.4905,14593.440400314,0
+IAK.US,D,20121112,000000,26.5242,26.5421,26.3101,26.3735,42139.101353614,0
+IAK.US,D,20121113,000000,26.3824,26.5084,26.202,26.202,7093.4591065881,0
+IAK.US,D,20121114,000000,26.1436,26.2268,25.8382,25.8382,14898.079855688,0
+IAK.US,D,20121115,000000,25.9194,26.1436,25.8867,26.0265,36758.482628565,0
+IAK.US,D,20121116,000000,25.8937,26.2268,25.8679,26.2268,4586.740409223,0
+IAK.US,D,20121119,000000,26.4677,26.5678,26.4597,26.5331,6729.3039960252,0
+IAK.US,D,20121120,000000,26.4905,26.6392,26.4905,26.5738,7663.3971605161,0
+IAK.US,D,20121121,000000,26.6729,26.8385,26.6313,26.8385,13214.492931784,0
+IAK.US,D,20121123,000000,27,27.0447,26.9753,27.007,1449.5592628224,0
+IAK.US,D,20121126,000000,27.013,27.0545,26.9663,27.0545,7327.48676767,0
+IAK.US,D,20121127,000000,27.0447,27.0952,26.9753,26.9851,8007.3774727099,0
+IAK.US,D,20121128,000000,26.6897,27.0377,26.6243,27.013,15756.517526295,0
+IAK.US,D,20121129,000000,27.1101,27.2855,27.0952,27.2488,2598.5140299447,0
+IAK.US,D,20121130,000000,27.2518,27.2747,27.1428,27.2469,8647.9273209299,0
+IAK.US,D,20121203,000000,27.3876,27.3876,27.1983,27.2221,173902.72698228,0
+IAK.US,D,20121204,000000,27.2597,27.2855,27.1983,27.2597,5571.2705696368,0
+IAK.US,D,20121205,000000,27.3192,27.6444,27.3192,27.5701,20948.501886592,0
+IAK.US,D,20121206,000000,27.579,27.579,27.5026,27.5344,4061.186911707,0
+IAK.US,D,20121207,000000,27.7426,27.7426,27.5839,27.6008,3090.7791101516,0
+IAK.US,D,20121210,000000,27.5522,27.6939,27.5522,27.6008,63864.332977417,0
+IAK.US,D,20121211,000000,27.7683,27.799,27.6761,27.7177,19694.638167951,0
+IAK.US,D,20121212,000000,27.9507,28.024,27.7683,27.7802,12743.411389865,0
+IAK.US,D,20121213,000000,27.8178,27.9636,27.4779,27.5026,9717.1916344941,0
+IAK.US,D,20121214,000000,27.4452,27.4452,27.24,27.24,14920.272133894,0
+IAK.US,D,20121217,000000,27.5156,27.6444,27.3618,27.6157,17317.038180147,0
+IAK.US,D,20121218,000000,27.7346,27.9636,27.7177,27.9636,5453.2479991773,0
+IAK.US,D,20121219,000000,28.0003,28.0181,27.7426,27.7514,150733.98853516,0
+IAK.US,D,20121220,000000,27.9368,28.0003,27.8684,28.0003,30205.70811827,0
+IAK.US,D,20121221,000000,27.6682,27.809,27.5403,27.6335,5889.0236439507,0
+IAK.US,D,20121224,000000,27.5146,27.6147,27.5146,27.5998,19234.652765134,0
+IAK.US,D,20121226,000000,27.6682,27.6682,27.4917,27.5918,10535.279708363,0
+IAK.US,D,20121227,000000,27.6147,27.6147,27.1497,27.3985,4254.8649760507,0
+IAK.US,D,20121228,000000,27.2518,27.3906,27.2072,27.2072,3394.4098256071,0
+IAK.US,D,20121231,000000,27.1448,27.581,27.1269,27.574,14964.656690307,0
+IAK.US,D,20130102,000000,28.0836,28.3383,28.0836,28.3046,10066.21564628,0
+IAK.US,D,20130103,000000,28.3691,28.5207,28.3591,28.4791,9906.834739164,0
+IAK.US,D,20130104,000000,28.6149,28.7616,28.6149,28.7518,29215.125518345,0
+IAK.US,D,20130107,000000,28.6545,28.6545,28.4048,28.4692,6579.0017481751,0
+IAK.US,D,20130108,000000,28.4791,28.5376,28.3443,28.4424,22486.830262239,0
+IAK.US,D,20130109,000000,28.5436,28.6932,28.5376,28.5773,26938.399522388,0
+IAK.US,D,20130110,000000,28.9431,28.9431,28.7021,28.9203,47324.024534482,0
+IAK.US,D,20130111,000000,28.8964,28.8964,28.7795,28.8449,5707.4504586284,0
+IAK.US,D,20130114,000000,28.7705,28.7973,28.6317,28.7269,38425.929713774,0
+IAK.US,D,20130115,000000,28.6704,28.8539,28.5515,28.828,21306.604557644,0
+IAK.US,D,20130116,000000,28.7616,28.9431,28.7111,28.8627,59629.642799736,0
+IAK.US,D,20130117,000000,28.9431,29.0887,28.8796,28.9688,43017.71382259,0
+IAK.US,D,20130118,000000,29.0977,29.2127,28.8539,28.9886,31226.552915748,0
+IAK.US,D,20130122,000000,29.0977,29.5953,29.0977,29.5815,68005.210342682,0
+IAK.US,D,20130123,000000,29.4754,29.632,29.413,29.632,224202.5342762,0
+IAK.US,D,20130124,000000,29.6509,29.7906,29.5903,29.6409,23246.411420836,0
+IAK.US,D,20130125,000000,29.755,29.8005,29.5953,29.7648,19068.210678589,0
+IAK.US,D,20130128,000000,29.9225,29.9225,29.6657,29.7381,14863.78269846,0
+IAK.US,D,20130129,000000,29.6816,29.9136,29.6816,29.8739,23106.196572171,0
+IAK.US,D,20130130,000000,29.746,29.8422,29.7321,29.7321,11434.066975708,0
+IAK.US,D,20130131,000000,29.6539,29.8789,29.6539,29.8312,6259.2311940243,0
+IAK.US,D,20130201,000000,30.1802,30.4172,30.0989,30.3339,45510.310161096,0
+IAK.US,D,20130204,000000,30.1495,30.1495,29.9304,30.0008,18447.835628737,0
+IAK.US,D,20130205,000000,30.0901,30.2744,30.0742,30.1902,57551.638567715,0
+IAK.US,D,20130206,000000,29.9572,30.2516,29.8957,30.2516,45988.452882444,0
+IAK.US,D,20130207,000000,30.3091,30.3091,29.9056,30.0742,83349.153242328,0
+IAK.US,D,20130208,000000,30.1089,30.2239,30.0821,30.207,7955.9317368686,0
+IAK.US,D,20130211,000000,30.207,30.3735,30.1168,30.3339,35674.087216224,0
+IAK.US,D,20130212,000000,30.3656,30.434,30.3171,30.3269,11551.080806249,0
+IAK.US,D,20130213,000000,30.3735,30.5173,30.3735,30.4479,43312.265878778,0
+IAK.US,D,20130214,000000,30.3656,30.5103,30.2595,30.4766,3047.4032936579,0
+IAK.US,D,20130215,000000,30.4479,30.5103,30.3269,30.3735,7269.988592318,0
+IAK.US,D,20130219,000000,30.5658,30.6689,30.549,30.6273,24112.919010791,0
+IAK.US,D,20130220,000000,30.6947,30.6947,30.1257,30.1257,13402.118556616,0
+IAK.US,D,20130221,000000,30.0662,30.0989,29.9136,30.0662,20188.920727994,0
+IAK.US,D,20130222,000000,30.3735,30.4082,30.2595,30.4082,8738.7139135911,0
+IAK.US,D,20130225,000000,30.6174,30.6174,29.5903,29.5903,22168.068448006,0
+IAK.US,D,20130226,000000,29.746,29.8352,29.4754,29.7906,144911.54172582,0
+IAK.US,D,20130227,000000,29.8669,30.1902,29.8669,30.1426,21859.394032958,0
+IAK.US,D,20130228,000000,30.1386,30.3904,30.1296,30.1683,29267.579994105,0
+IAK.US,D,20130301,000000,29.9532,30.1683,29.7421,30.1059,42386.242633635,0
+IAK.US,D,20130304,000000,30.0177,30.3091,30.0177,30.2824,4892.3886045154,0
+IAK.US,D,20130305,000000,30.4399,30.8672,30.4399,30.7185,52957.836979062,0
+IAK.US,D,20130306,000000,30.8514,30.9525,30.7582,30.7998,23161.677267686,0
+IAK.US,D,20130307,000000,30.8672,31.0496,30.8672,31.0496,14148.586096274,0
+IAK.US,D,20130308,000000,31.1676,31.4045,31.1676,31.3787,11538.975927227,0
+IAK.US,D,20130311,000000,31.3619,31.57,31.2964,31.5453,49154.88748648,0
+IAK.US,D,20130312,000000,31.6454,31.6454,31.4689,31.579,21981.451563092,0
+IAK.US,D,20130313,000000,31.5532,31.6881,31.5532,31.6554,6702.0680182268,0
+IAK.US,D,20130314,000000,31.7525,31.8804,31.7525,31.8655,13455.581772295,0
+IAK.US,D,20130315,000000,31.7643,31.9151,31.7326,31.8694,39705.011930377,0
+IAK.US,D,20130318,000000,31.5205,31.7872,31.4789,31.5295,33307.583367524,0
+IAK.US,D,20130319,000000,31.6801,31.697,31.345,31.5205,62169.64991441,0
+IAK.US,D,20130320,000000,31.8754,31.8754,31.6305,31.6305,40812.608360843,0
+IAK.US,D,20130321,000000,31.5383,31.6047,31.345,31.4303,20729.605324287,0
+IAK.US,D,20130322,000000,31.6901,31.6901,31.4898,31.572,24805.923334771,0
+IAK.US,D,20130325,000000,31.7902,31.7902,31.3638,31.5383,19815.686958165,0
+IAK.US,D,20130326,000000,31.6564,31.7555,31.6147,31.7406,15624.372596977,0
+IAK.US,D,20130327,000000,31.5651,31.6901,31.4482,31.6564,14295.86212437,0
+IAK.US,D,20130328,000000,31.6305,31.8596,31.6305,31.8596,13795.527124814,0
+IAK.US,D,20130401,000000,32.2085,32.2085,31.587,31.6642,43980.051704797,0
+IAK.US,D,20130402,000000,31.9081,31.9904,31.8249,31.9329,23170.755926952,0
+IAK.US,D,20130403,000000,31.9676,31.9676,31.4224,31.4898,43185.164649053,0
+IAK.US,D,20130404,000000,31.5046,31.6484,31.4144,31.5225,42606.147935859,0
+IAK.US,D,20130405,000000,31.3223,31.3877,30.9693,31.3698,120244.8244998,0
+IAK.US,D,20130408,000000,31.4045,31.6564,31.2806,31.6564,32873.825202588,0
+IAK.US,D,20130409,000000,31.7822,31.9081,31.6564,31.807,20039.627220062,0
+IAK.US,D,20130410,000000,31.9597,32.1233,31.7822,32.1163,16142.864915064,0
+IAK.US,D,20130411,000000,32.4286,32.4286,32.1331,32.3373,86898.909015377,0
+IAK.US,D,20130412,000000,32.3532,32.3532,32.035,32.1668,15134.124996607,0
+IAK.US,D,20130415,000000,32.0251,32.035,31.3133,31.4144,21295.508418541,0
+IAK.US,D,20130416,000000,31.58,31.8506,31.4977,31.8506,10527.209789015,0
+IAK.US,D,20130417,000000,31.5136,31.572,31.2281,31.3877,59788.014966933,0
+IAK.US,D,20130418,000000,31.345,31.4224,30.9138,31,104281.51529023,0
+IAK.US,D,20130419,000000,31.1607,31.355,31.0684,31.355,27518.424975501,0
+IAK.US,D,20130422,000000,31.4045,31.4898,31.0684,31.3133,45924.902267581,0
+IAK.US,D,20130423,000000,31.6385,32.2015,31.6385,32.1034,57474.974333911,0
+IAK.US,D,20130424,000000,32.1233,32.4791,32.1233,32.4375,47991.810360499,0
+IAK.US,D,20130425,000000,32.6953,32.7458,32.3999,32.612,15015.093686229,0
+IAK.US,D,20130426,000000,32.5713,32.5713,32.2689,32.3453,81957.092154857,0
+IAK.US,D,20130429,000000,32.4524,32.5961,32.3205,32.5535,16048.043362729,0
+IAK.US,D,20130430,000000,32.5426,32.7031,32.5356,32.6953,8188.9506580321,0
+IAK.US,D,20130501,000000,32.6308,32.731,32.37,32.3909,15808.972002055,0
+IAK.US,D,20130502,000000,32.612,32.8052,32.5376,32.7557,18814.008219137,0
+IAK.US,D,20130503,000000,33.175,33.4933,33.1652,33.3694,36262.182588684,0
+IAK.US,D,20130506,000000,33.5408,33.7867,33.3862,33.7123,117356.80211327,0
+IAK.US,D,20130507,000000,33.9483,33.9483,33.6419,33.8134,96455.711002837,0
+IAK.US,D,20130508,000000,33.7768,33.9969,33.754,33.9879,45549.651017915,0
+IAK.US,D,20130509,000000,34.0534,34.0534,33.7035,33.7292,39645.496275188,0
+IAK.US,D,20130510,000000,33.9305,33.9305,33.5944,33.7699,29977.732896698,0
+IAK.US,D,20130513,000000,34.2794,34.2794,33.7123,33.9037,43279.986201388,0
+IAK.US,D,20130514,000000,33.9136,34.4985,33.9136,34.4985,94498.755561031,0
+IAK.US,D,20130515,000000,34.6254,34.6998,34.3736,34.6076,27825.081910712,0
+IAK.US,D,20130516,000000,34.6581,34.6581,34.2378,34.2883,47992.819100418,0
+IAK.US,D,20130517,000000,34.3815,34.558,34.3488,34.4648,44952.47698619,0
+IAK.US,D,20130520,000000,34.4341,34.5431,34.3399,34.3736,109801.34012403,0
+IAK.US,D,20130521,000000,34.4152,34.4479,34.0871,34.1654,32622.648962892,0
+IAK.US,D,20130522,000000,34.1287,34.4648,33.7123,33.8204,60862.32298009,0
+IAK.US,D,20130523,000000,33.5022,33.869,33.4189,33.7699,75894.565244932,0
+IAK.US,D,20130524,000000,33.6251,33.6935,33.4189,33.6935,40866.071576521,0
+IAK.US,D,20130528,000000,34.1287,34.3736,33.9037,34.0454,40757.127665328,0
+IAK.US,D,20130529,000000,33.7966,34.2586,33.7887,34.2398,21029.201080068,0
+IAK.US,D,20130530,000000,34.1565,34.6006,34.1565,34.5342,20498.60388296,0
+IAK.US,D,20130531,000000,34.327,34.5699,34.0663,34.0663,27037.256034397,0
+IAK.US,D,20130603,000000,34.1912,34.1912,33.4883,33.9652,42413.478611433,0
+IAK.US,D,20130604,000000,33.975,34.1327,33.6351,33.6955,75720.05323904,0
+IAK.US,D,20130605,000000,33.7639,33.7639,33.175,33.2564,36360.030360774,0
+IAK.US,D,20130606,000000,33.2029,33.6866,33.0134,33.6866,44441.045847531,0
+IAK.US,D,20130607,000000,33.8848,34.3399,33.8274,34.3399,26309.95455319,0
+IAK.US,D,20130610,000000,34.3736,34.5729,34.2794,34.4985,43093.369316473,0
+IAK.US,D,20130611,000000,34.1327,34.2833,33.9513,33.975,16932.708271215,0
+IAK.US,D,20130612,000000,34.2139,34.2646,33.7867,33.8036,46034.854918693,0
+IAK.US,D,20130613,000000,33.6698,34.3577,33.6598,34.325,24301.553375542,0
+IAK.US,D,20130614,000000,34.3607,34.3607,33.9245,33.9335,8246.4488333841,0
+IAK.US,D,20130617,000000,34.095,34.3815,34.095,34.2973,18615.286455202,0
+IAK.US,D,20130618,000000,34.2586,34.5957,34.2496,34.5619,24357.034071057,0
+IAK.US,D,20130619,000000,34.554,34.6413,34.3607,34.3944,20500.621362797,0
+IAK.US,D,20130620,000000,33.8294,34.0901,33.5508,33.7223,42584.964397571,0
+IAK.US,D,20130621,000000,33.8531,33.9156,33.298,33.5508,18472.045386781,0
+IAK.US,D,20130624,000000,33.1949,33.1949,32.5852,32.9223,64886.186514814,0
+IAK.US,D,20130625,000000,32.947,33.4536,32.947,33.3961,19444.470668172,0
+IAK.US,D,20130626,000000,33.4943,33.8224,33.4883,33.7787,26625.690147667,0
+IAK.US,D,20130627,000000,33.9592,34.2833,33.9592,34.2744,16431.364531742,0
+IAK.US,D,20130628,000000,34.333,34.5292,34.1575,34.3835,37714.768071262,0
+IAK.US,D,20130701,000000,34.4122,34.7047,34.4122,34.6125,30993.533994585,0
+IAK.US,D,20130702,000000,34.6551,34.7642,34.4024,34.4024,20643.862431218,0
+IAK.US,D,20130703,000000,34.3527,34.3944,33.9335,34.3091,10822.770585123,0
+IAK.US,D,20130705,000000,34.5867,34.9337,34.5213,34.9337,54563.750929246,0
+IAK.US,D,20130708,000000,35.1527,35.3262,35.1012,35.2688,110032.34156534,0
+IAK.US,D,20130709,000000,35.6494,35.6494,35.3699,35.6039,67090.283236642,0
+IAK.US,D,20130710,000000,35.6564,35.6633,35.3203,35.4789,86591.243340248,0
+IAK.US,D,20130711,000000,36.039,36.039,35.5463,35.7664,86873.690517416,0
+IAK.US,D,20130712,000000,35.697,36.0826,35.6871,36.0529,30166.367261449,0
+IAK.US,D,20130715,000000,36.2938,36.4207,35.9934,36.039,417541.6620073,0
+IAK.US,D,20130716,000000,36.1947,36.1947,35.7664,35.8496,24890.657487921,0
+IAK.US,D,20130717,000000,36.046,36.046,35.9141,36.0014,42359.006655837,0
+IAK.US,D,20130718,000000,36.152,36.4058,36.1262,36.386,46991.140361391,0
+IAK.US,D,20130719,000000,36.3434,36.3711,36.0826,36.3711,63107.778038574,0
+IAK.US,D,20130722,000000,36.386,36.6893,36.3781,36.6893,60318.612164041,0
+IAK.US,D,20130723,000000,36.7924,36.7924,36.1947,36.1947,21993.556442113,0
+IAK.US,D,20130724,000000,36.3097,36.386,35.8843,35.9498,47067.804595193,0
+IAK.US,D,20130725,000000,35.8586,36.1262,35.7575,36.0985,15582.005520402,0
+IAK.US,D,20130726,000000,36.0014,36.271,35.9409,36.2541,19404.121071434,0
+IAK.US,D,20130729,000000,36.2046,36.2046,36.0202,36.0678,32674.094698734,0
+IAK.US,D,20130730,000000,36.2144,36.2144,35.8239,35.9587,43649.185011543,0
+IAK.US,D,20130731,000000,36.0678,36.2938,35.9855,36.0014,65663.924991944,0
+IAK.US,D,20130801,000000,36.4147,37.0521,36.3622,36.9996,77145.402743819,0
+IAK.US,D,20130802,000000,37.1522,38.3399,36.843,36.9262,62215.04321074,0
+IAK.US,D,20130805,000000,36.8866,36.9193,36.6646,36.7657,35063.799565558,0
+IAK.US,D,20130806,000000,36.6993,36.6993,36.2541,36.3354,41370.44153575,0
+IAK.US,D,20130807,000000,36.2403,36.2403,35.9687,36.1262,25130.737588514,0
+IAK.US,D,20130808,000000,36.3175,36.386,36.0678,36.2868,23602.496612051,0
+IAK.US,D,20130809,000000,36.1947,36.3622,36.1441,36.2313,21898.734889778,0
+IAK.US,D,20130812,000000,36.046,36.1857,35.9587,36.0301,43326.388237637,0
+IAK.US,D,20130813,000000,36.1075,36.2868,35.8893,36.2463,8928.3570182609,0
+IAK.US,D,20130814,000000,36.2541,36.3532,36.1352,36.1769,19108.560275327,0
+IAK.US,D,20130815,000000,35.8745,35.922,35.5463,35.6137,56763.8126914,0
+IAK.US,D,20130816,000000,35.5542,35.922,35.5542,35.6871,40783.354903207,0
+IAK.US,D,20130819,000000,35.6039,35.6039,35.2004,35.2261,107633.55803926,0
+IAK.US,D,20130820,000000,35.1904,35.5305,35.0586,35.4858,40473.671748242,0
+IAK.US,D,20130821,000000,35.2172,35.5215,35.1527,35.2459,52479.694257714,0
+IAK.US,D,20130822,000000,35.4214,35.7922,35.4036,35.7754,45645.481310169,0
+IAK.US,D,20130823,000000,35.8586,35.8586,35.5711,35.7128,10558.480726487,0
+IAK.US,D,20130826,000000,35.7475,35.7922,35.5612,35.5612,17413.87721232,0
+IAK.US,D,20130827,000000,35.119,35.119,34.6481,34.6481,32042.62350978,0
+IAK.US,D,20130828,000000,34.5957,34.8246,34.4945,34.6809,28911.49480289,0
+IAK.US,D,20130829,000000,34.7195,35.0646,34.7195,34.8504,10579.664264774,0
+IAK.US,D,20130830,000000,34.897,34.897,34.6115,34.7106,33301.530928014,0
+IAK.US,D,20130903,000000,34.9407,35.3262,34.8078,35.0338,25821.724432656,0
+IAK.US,D,20130904,000000,35.0913,35.579,35.0913,35.3609,17063.844460614,0
+IAK.US,D,20130905,000000,35.4036,35.5612,35.4036,35.4858,27298.519673277,0
+IAK.US,D,20130906,000000,35.7397,35.7397,34.896,35.3787,18833.174277588,0
+IAK.US,D,20130909,000000,35.4036,35.8001,35.3609,35.8001,23442.106965017,0
+IAK.US,D,20130910,000000,36.1075,36.2463,36.0757,36.1857,27297.510933359,0
+IAK.US,D,20130911,000000,36.1352,36.4207,36.1352,36.4207,36984.4403703,0
+IAK.US,D,20130912,000000,36.3622,36.386,36.1352,36.1769,28771.279954224,0
+IAK.US,D,20130913,000000,36.2621,36.2621,36.1679,36.2463,17983.815266247,0
+IAK.US,D,20130916,000000,36.5297,36.6893,36.504,36.5813,25540.285995407,0
+IAK.US,D,20130917,000000,36.5981,36.8261,36.5724,36.8261,15662.704713878,0
+IAK.US,D,20130918,000000,36.7389,37.0878,36.7389,36.8678,10790.490907732,0
+IAK.US,D,20130919,000000,37.0274,37.0274,36.5545,36.5981,62150.483855959,0
+IAK.US,D,20130920,000000,36.6646,36.8499,36.4723,36.5902,11122.366340904,0
+IAK.US,D,20130923,000000,36.4881,36.4881,36.271,36.3622,19235.661505052,0
+IAK.US,D,20130924,000000,36.3225,36.6873,36.3225,36.4356,18480.115306128,0
+IAK.US,D,20130925,000000,36.4782,36.6963,36.4455,36.6546,36639.451318187,0
+IAK.US,D,20130926,000000,36.728,36.7816,36.4861,36.6546,10661.37219817,0
+IAK.US,D,20130927,000000,36.4455,36.493,36.3919,36.4782,22522.136159384,0
+IAK.US,D,20130930,000000,35.9537,36.3156,35.8785,36.1996,24816.010733955,0
+IAK.US,D,20131001,000000,36.1907,36.5515,36.1907,36.4118,8391.7073816419,0
+IAK.US,D,20131002,000000,36.267,36.4177,36.1996,36.383,9721.226594168,0
+IAK.US,D,20131003,000000,36.3404,36.3672,35.918,36.2274,16348.647858429,0
+IAK.US,D,20131004,000000,36.3493,36.6209,36.3493,36.6051,22940.763225544,0
+IAK.US,D,20131007,000000,36.267,36.4177,36.1907,36.274,15530.55978456,0
+IAK.US,D,20131008,000000,36.1719,36.2184,35.8031,35.8785,19214.477966764,0
+IAK.US,D,20131009,000000,35.7952,35.8189,35.4154,35.6801,19671.437149826,0
+IAK.US,D,20131010,000000,36.1025,36.6546,36.1025,36.6388,26416.880984546,0
+IAK.US,D,20131011,000000,36.614,36.9729,36.614,36.9729,21801.895857607,0
+IAK.US,D,20131014,000000,36.8757,37.1919,36.7637,37.1513,6055.465730496,0
+IAK.US,D,20131015,000000,37.07,37.298,36.9312,36.957,45746.355302015,0
+IAK.US,D,20131016,000000,37.1781,37.7164,37.1781,37.6568,41176.763471406,0
+IAK.US,D,20131017,000000,37.5409,37.9682,37.4745,37.9542,43602.782975294,0
+IAK.US,D,20131018,000000,38.1624,38.1624,37.8165,38.1397,36055.390905401,0
+IAK.US,D,20131021,000000,38.2308,38.2308,38.0207,38.099,20853.680334257,0
+IAK.US,D,20131022,000000,38.2071,38.4857,38.1228,38.1714,39420.547273372,0
+IAK.US,D,20131023,000000,38.108,38.108,37.6331,37.7679,20017.434941857,0
+IAK.US,D,20131024,000000,37.8106,37.9682,37.7679,37.9682,14719.532890121,0
+IAK.US,D,20131025,000000,37.9861,38.0643,37.8868,37.9374,7035.960931236,0
+IAK.US,D,20131028,000000,38.0465,38.0465,37.8621,37.9037,16493.906406687,0
+IAK.US,D,20131029,000000,38.0296,38.2507,38.0296,38.2071,21647.558650082,0
+IAK.US,D,20131030,000000,38.1803,38.2408,37.8621,38.099,12691.965654023,0
+IAK.US,D,20131031,000000,38.0039,38.0039,37.7759,37.8016,26781.036095109,0
+IAK.US,D,20131101,000000,37.6747,37.6747,37.2802,37.4468,44822.349536709,0
+IAK.US,D,20131104,000000,37.4546,37.6658,37.4468,37.6568,28682.5108414,0
+IAK.US,D,20131105,000000,37.5657,37.6331,37.4824,37.5499,17093.09791825,0
+IAK.US,D,20131106,000000,37.7075,37.7352,37.6173,37.6915,9543.6883685196,0
+IAK.US,D,20131107,000000,37.8106,37.9781,37.4468,37.4468,13954.908031931,0
+IAK.US,D,20131108,000000,37.4745,38.3667,37.4745,38.3667,15393.37115565,0
+IAK.US,D,20131111,000000,38.2834,38.4598,38.2665,38.3756,39265.20132593,0
+IAK.US,D,20131112,000000,38.2834,38.3499,37.9374,38.0465,10106.565243018,0
+IAK.US,D,20131113,000000,38.1159,38.4767,38.0742,38.4767,45364.04287292,0
+IAK.US,D,20131114,000000,38.8227,39.0101,38.5362,39.0011,44553.01597848,0
+IAK.US,D,20131115,000000,39.1349,39.1349,38.7801,39.0269,19725.909105423,0
+IAK.US,D,20131118,000000,39.3451,39.3451,38.8901,38.898,32808.257107889,0
+IAK.US,D,20131119,000000,38.9843,39.0011,38.7721,38.8326,13859.077739678,0
+IAK.US,D,20131120,000000,39.018,39.018,38.6294,38.7543,16251.808826257,0
+IAK.US,D,20131121,000000,38.9595,39.3451,38.9149,39.3104,24400.409887551,0
+IAK.US,D,20131122,000000,39.4829,39.5751,39.2598,39.5751,34428.29341693,0
+IAK.US,D,20131125,000000,39.5999,39.702,39.5137,39.5137,29026.491153593,0
+IAK.US,D,20131126,000000,39.6584,39.7277,39.5831,39.7119,7857.0752248598,0
+IAK.US,D,20131127,000000,39.8606,39.8606,39.5494,39.6584,16021.816124849,0
+IAK.US,D,20131129,000000,39.6683,39.8091,39.6683,39.7199,15742.395167436,0
+IAK.US,D,20131202,000000,39.7337,39.7586,39.3699,39.466,70730.825602352,0
+IAK.US,D,20131203,000000,39.3699,39.3798,38.8812,39.0725,35251.42519039,0
+IAK.US,D,20131204,000000,38.9922,39.2945,38.7157,39.018,423987.51008624,0
+IAK.US,D,20131205,000000,38.9327,39.018,38.6879,38.7157,20914.204729365,0
+IAK.US,D,20131206,000000,39.0894,39.4215,39.0894,39.3541,42230.896686193,0
+IAK.US,D,20131209,000000,39.5047,39.5652,39.2945,39.3798,46129.676471028,0
+IAK.US,D,20131210,000000,39.2945,39.4056,39.1974,39.2787,25720.850440811,0
+IAK.US,D,20131211,000000,39.2688,39.2688,38.6978,38.7157,32249.415193063,0
+IAK.US,D,20131212,000000,38.7543,38.8326,38.6294,38.7077,13690.618173296,0
+IAK.US,D,20131213,000000,38.789,38.8078,38.5699,38.7157,21023.148640558,0
+IAK.US,D,20131216,000000,38.8901,38.9417,38.8138,38.8326,13964.995431116,0
+IAK.US,D,20131217,000000,38.8078,38.8138,38.4678,38.5292,13563.516943569,0
+IAK.US,D,20131218,000000,38.6215,39.0725,38.2308,39.0655,52379.829005786,0
+IAK.US,D,20131219,000000,38.9843,39.243,38.9843,39.1349,16250.800086339,0
+IAK.US,D,20131220,000000,39.2212,39.6068,39.2212,39.5573,23448.159404528,0
+IAK.US,D,20131223,000000,39.7654,39.8001,39.7109,39.7267,16497.941366361,0
+IAK.US,D,20131224,000000,39.7417,39.9022,39.7417,39.8765,5499.6500354263,0
+IAK.US,D,20131226,000000,39.9954,40.0193,39.8685,40.0193,10500.982551135,0
+IAK.US,D,20131227,000000,40.044,40.044,39.8685,39.929,16004.667546235,0
+IAK.US,D,20131230,000000,39.929,39.9954,39.8765,39.929,15667.748413471,0
+IAK.US,D,20131231,000000,40.1154,40.1154,39.9796,40.1065,17798.207121252,0
+IAK.US,D,20140102,000000,40.0093,40.0093,39.3956,39.5117,30829.109387876,0
+IAK.US,D,20140103,000000,39.4899,39.6663,39.4116,39.5553,71708.294583337,0
+IAK.US,D,20140106,000000,39.6118,39.6118,39.3094,39.3868,17286.775982593,0
+IAK.US,D,20140107,000000,39.5384,39.6058,39.4036,39.481,12192.639394387,0
+IAK.US,D,20140108,000000,39.5295,39.5642,39.3956,39.4899,25214.463001745,0
+IAK.US,D,20140109,000000,39.6574,39.6742,39.4116,39.6574,38470.314270186,0
+IAK.US,D,20140110,000000,39.6742,39.6742,39.3868,39.6574,27312.642032135,0
+IAK.US,D,20140113,000000,39.5037,39.59,38.902,38.9556,127168.81530009,0
+IAK.US,D,20140114,000000,39.0705,39.3868,39.015,39.3609,20165.71970987,0
+IAK.US,D,20140115,000000,39.472,39.6118,39.4373,39.5741,22236.662762462,0
+IAK.US,D,20140116,000000,39.4116,39.4542,39.2569,39.3094,11680.199515811,0
+IAK.US,D,20140117,000000,39.2569,39.3511,39.0567,39.0567,26591.392990439,0
+IAK.US,D,20140121,000000,39.2757,39.2757,38.7939,38.9377,23302.90085627,0
+IAK.US,D,20140122,000000,38.9813,39.0487,38.7592,38.8693,15113.950198238,0
+IAK.US,D,20140123,000000,38.6244,38.6244,37.9622,38.1248,61458.488271897,0
+IAK.US,D,20140124,000000,37.881,37.881,37.1017,37.1175,75401.291424807,0
+IAK.US,D,20140127,000000,37.185,37.2415,36.6101,36.9154,66128.954094352,0
+IAK.US,D,20140128,000000,37.0413,37.4913,37.0413,37.3872,17267.609924143,0
+IAK.US,D,20140129,000000,37.0234,37.298,36.954,36.9798,14774.004845718,0
+IAK.US,D,20140130,000000,37.3367,37.5657,37.2256,37.523,30609.204085653,0
+IAK.US,D,20140131,000000,37.0581,37.298,36.839,37.1097,18121.003895158,0
+IAK.US,D,20140203,000000,36.9382,37.0056,35.8943,35.9012,98660.816464583,0
+IAK.US,D,20140204,000000,35.9924,36.4494,35.9924,36.2621,65516.648963849,0
+IAK.US,D,20140205,000000,36.2621,36.4078,35.9478,36.3879,36297.48848583,0
+IAK.US,D,20140206,000000,36.3632,36.6101,36.3632,36.6101,15959.274249905,0
+IAK.US,D,20140207,000000,36.726,37.1414,36.6506,37.1245,19010.712503236,0
+IAK.US,D,20140210,000000,37.1245,37.1245,36.7964,37.0234,14663.043454687,0
+IAK.US,D,20140211,000000,37.1662,37.5904,37.0948,37.4824,44186.843388081,0
+IAK.US,D,20140212,000000,37.643,37.6985,37.3287,37.4646,32409.804840098,0
+IAK.US,D,20140213,000000,37.2009,37.7174,37.1175,37.7174,11175.829556583,0
+IAK.US,D,20140214,000000,37.643,37.8433,37.6004,37.8106,17136.473734744,0
+IAK.US,D,20140218,000000,37.9147,38.1644,37.8631,38.1337,8221.2303354227,0
+IAK.US,D,20140219,000000,38.2953,38.2953,37.6915,37.6985,30086.676807891,0
+IAK.US,D,20140220,000000,37.7174,37.9215,37.5657,37.8948,8611.6126838655,0
+IAK.US,D,20140221,000000,37.9879,37.9879,37.8264,37.8433,42292.429821218,0
+IAK.US,D,20140224,000000,37.9464,38.1744,37.9464,38.0039,98670.903863768,0
+IAK.US,D,20140225,000000,37.8264,37.9394,37.7619,37.8026,31096.425466267,0
+IAK.US,D,20140226,000000,37.8026,37.871,37.651,37.7451,32345.245485317,0
+IAK.US,D,20140227,000000,37.7619,38.0663,37.6827,38.0296,30497.233954704,0
+IAK.US,D,20140228,000000,38.0395,38.5878,38.0395,38.3528,21373.181392262,0
+IAK.US,D,20140303,000000,38.0832,38.1248,37.8333,37.9791,41791.086081746,0
+IAK.US,D,20140304,000000,38.455,38.7761,38.455,38.7344,55177.064799667,0
+IAK.US,D,20140305,000000,38.7841,38.9189,38.6403,38.902,31597.76920574,0
+IAK.US,D,20140306,000000,39.0408,39.3262,39.0408,39.1756,11676.164556137,0
+IAK.US,D,20140307,000000,39.5117,39.59,39.2757,39.3679,16444.478150683,0
+IAK.US,D,20140310,000000,39.4284,39.4463,39.1558,39.2915,35769.917508477,0
+IAK.US,D,20140311,000000,39.3005,39.3679,39.015,39.0864,109576.3911222,0
+IAK.US,D,20140312,000000,38.8603,39.015,38.5798,38.9456,12704.070533045,0
+IAK.US,D,20140313,000000,39.0705,39.0864,38.4113,38.5322,38886.923856509,0
+IAK.US,D,20140314,000000,38.4628,38.6066,38.3032,38.4351,42727.196726073,0
+IAK.US,D,20140317,000000,38.6155,38.7672,38.6155,38.665,22417.227207865,0
+IAK.US,D,20140318,000000,38.7841,38.9744,38.7592,38.9287,26231.27283955,0
+IAK.US,D,20140319,000000,38.9456,39.0567,38.7344,38.8465,16433.382011579,0
+IAK.US,D,20140320,000000,38.8188,39.2183,38.8188,39.0953,29728.57413684,0
+IAK.US,D,20140321,000000,39.3609,39.4968,39.1657,39.1657,23037.602257716,0
+IAK.US,D,20140324,000000,39.241,39.2757,38.9971,39.1489,7517.1298723399,0
+IAK.US,D,20140325,000000,39.3719,39.3719,39.0249,39.1974,24601.149131324,0
+IAK.US,D,20140326,000000,39.3908,39.3908,38.8198,38.8198,5759.9049343882,0
+IAK.US,D,20140327,000000,38.7344,38.7761,38.3012,38.4014,19928.665829032,0
+IAK.US,D,20140328,000000,38.6403,38.8386,38.5322,38.6155,20102.169095006,0
+IAK.US,D,20140331,000000,38.9119,39.1072,38.8613,39.0655,8211.1429362382,0
+IAK.US,D,20140401,000000,39.3382,39.3629,39.0507,39.2371,20378.563832664,0
+IAK.US,D,20140402,000000,39.3114,39.4859,39.2063,39.3986,14916.23717422,0
+IAK.US,D,20140403,000000,39.4076,39.5335,39.3114,39.5335,106768.05918922,0
+IAK.US,D,20140404,000000,39.6892,39.7893,39.0507,39.0507,31907.452360706,0
+IAK.US,D,20140407,000000,38.8782,38.9664,38.327,38.3429,59833.408263263,0
+IAK.US,D,20140408,000000,38.3012,38.5322,38.1624,38.454,22224.55788344,0
+IAK.US,D,20140409,000000,38.3687,38.9476,38.3687,38.9307,23011.375019836,0
+IAK.US,D,20140410,000000,38.896,38.9307,38.1714,38.1714,3391.3836058517,0
+IAK.US,D,20140411,000000,37.9107,38.0901,37.4853,37.7729,198748.99991378,0
+IAK.US,D,20140414,000000,38.0554,38.0554,37.5696,37.7897,11190.96065536,0
+IAK.US,D,20140415,000000,38.0901,38.0901,37.6043,37.9662,30090.711767566,0
+IAK.US,D,20140416,000000,38.3191,38.4886,38.1902,38.4886,36676.77469517,0
+IAK.US,D,20140417,000000,38.4618,38.8108,38.4618,38.7434,37201.319452767,0
+IAK.US,D,20140421,000000,38.7434,38.7434,38.4886,38.6066,7792.5158700786,0
+IAK.US,D,20140422,000000,38.5729,38.9912,38.557,38.9119,10851.015302839,0
+IAK.US,D,20140423,000000,38.8703,39.0507,38.8703,39.0081,19186.233249048,0
+IAK.US,D,20140424,000000,38.9823,39.2371,38.9575,39.1587,11289.817167368,0
+IAK.US,D,20140425,000000,39.1429,39.1429,38.7344,38.8465,18340.909197381,0
+IAK.US,D,20140428,000000,38.9754,39.0507,38.5243,38.7434,10186.255696576,0
+IAK.US,D,20140429,000000,38.7949,39.1776,38.7949,39.1776,8436.091938054,0
+IAK.US,D,20140430,000000,39.1072,39.3292,38.9387,39.3292,21966.320464314,0
+IAK.US,D,20140501,000000,39.1776,39.5167,39.1509,39.4076,16312.333221365,0
+IAK.US,D,20140502,000000,39.4591,39.7466,39.4135,39.5167,20511.7175019,0
+IAK.US,D,20140505,000000,39.3292,39.469,39.0586,39.3629,10662.380938088,0
+IAK.US,D,20140506,000000,39.1687,39.1875,38.675,38.675,46507.95394045,0
+IAK.US,D,20140507,000000,38.9754,39.1587,38.8872,39.1587,7226.6127758243,0
+IAK.US,D,20140508,000000,39.4591,39.6892,39.4323,39.477,43541.249840269,0
+IAK.US,D,20140509,000000,39.1974,39.477,39.1974,39.477,7220.5603363136,0
+IAK.US,D,20140512,000000,39.7536,39.9776,39.6802,39.9776,15314.689442011,0
+IAK.US,D,20140513,000000,39.9776,40.0777,39.9261,39.9935,5757.8874545513,0
+IAK.US,D,20140514,000000,39.8388,39.9092,39.469,39.4997,16117.646417102,0
+IAK.US,D,20140515,000000,39.3292,39.3292,38.6155,38.9307,11432.049495871,0
+IAK.US,D,20140516,000000,39.0884,39.0884,38.6839,38.8386,60196.554633909,0
+IAK.US,D,20140519,000000,38.8286,39.1241,38.8286,39.1241,7549.4095497305,0
+IAK.US,D,20140520,000000,38.9991,39.1776,38.8108,39.0249,50716.416880251,0
+IAK.US,D,20140521,000000,39.2371,39.4076,39.1776,39.3035,36648.529977453,0
+IAK.US,D,20140522,000000,39.3214,39.4423,39.3035,39.4135,5292.8583521427,0
+IAK.US,D,20140523,000000,39.4323,39.5335,39.3551,39.4591,16606.885277554,0
+IAK.US,D,20140527,000000,39.4859,39.8388,39.4859,39.6713,11206.091754136,0
+IAK.US,D,20140528,000000,39.587,39.6346,39.5167,39.5949,19124.700114022,0
+IAK.US,D,20140529,000000,39.5949,39.6892,39.4859,39.6892,49784.341195598,0
+IAK.US,D,20140530,000000,39.6435,39.6435,39.5424,39.6098,13108.575240345,0
+IAK.US,D,20140602,000000,39.6713,39.8993,39.6257,39.8904,26399.732405932,0
+IAK.US,D,20140603,000000,39.8655,40.042,39.7793,40.0341,6243.091355329,0
+IAK.US,D,20140604,000000,40.042,40.6537,40.042,40.6468,29850.631666973,0
+IAK.US,D,20140605,000000,40.5734,40.7251,40.4752,40.6824,9462.989175043,0
+IAK.US,D,20140606,000000,40.8619,41.0582,40.8619,40.9471,14395.727376297,0
+IAK.US,D,20140609,000000,41.0135,41.1523,40.8877,41.0056,32226.214174938,0
+IAK.US,D,20140610,000000,40.9224,41.0393,40.9144,41.0393,20714.474225509,0
+IAK.US,D,20140611,000000,40.964,40.964,40.7528,40.7846,36532.52488683,0
+IAK.US,D,20140612,000000,40.8262,40.8361,40.4931,40.5991,17757.857524513,0
+IAK.US,D,20140613,000000,40.5664,40.7162,40.5664,40.6537,3038.3246343918,0
+IAK.US,D,20140616,000000,40.5913,40.7072,40.5476,40.6318,6112.9639058481,0
+IAK.US,D,20140617,000000,40.9382,41.1623,40.9382,41.1354,8558.1494681873,0
+IAK.US,D,20140618,000000,41.0899,41.2961,40.9898,41.2594,40663.314852911,0
+IAK.US,D,20140619,000000,41.1761,41.2336,41.1434,41.2257,8021.4998315683,0
+IAK.US,D,20140620,000000,41.2336,41.4477,41.2336,41.2872,7434.4131990264,0
+IAK.US,D,20140623,000000,41.2594,41.3229,41.1087,41.2505,10224.587813477,0
+IAK.US,D,20140624,000000,41.1097,41.3655,41.0145,41.0403,8690.2943975051,0
+IAK.US,D,20140625,000000,40.852,40.9649,40.7706,40.9471,31783.377350736,0
+IAK.US,D,20140626,000000,40.8183,40.8619,40.5209,40.8619,15444.816891492,0
+IAK.US,D,20140627,000000,40.8014,40.8262,40.6824,40.7528,6926.0082801242,0
+IAK.US,D,20140630,000000,40.7349,40.9471,40.7349,40.8014,8721.5653349773,0
+IAK.US,D,20140701,000000,40.9908,41.425,40.9322,41.2703,21081.655555828,0
+IAK.US,D,20140702,000000,41.2267,41.3566,41.0056,41.0245,7031.9259715622,0
+IAK.US,D,20140703,000000,41.1543,41.4755,41.1543,41.425,5117.3376063312,0
+IAK.US,D,20140707,000000,41.4071,41.4071,41.1276,41.1851,7181.2194794938,0
+IAK.US,D,20140708,000000,41.0245,41.0245,40.8708,41.0056,2980.8264590398,0
+IAK.US,D,20140709,000000,41.074,41.1851,40.9649,41.0333,8270.6585914271,0
+IAK.US,D,20140710,000000,40.5654,40.7349,40.3999,40.7072,17616.63393593,0
+IAK.US,D,20140711,000000,40.7162,40.8975,40.5566,40.852,5103.2152474728,0
+IAK.US,D,20140714,000000,41.1851,41.1851,41.074,41.0909,5293.8670920612,0
+IAK.US,D,20140715,000000,41.2108,41.2346,40.9729,41.1186,6101.867766745,0
+IAK.US,D,20140716,000000,41.2981,41.2981,40.9649,40.9908,8083.0329665941,0
+IAK.US,D,20140717,000000,40.9471,41.1444,40.5377,40.5466,7407.1772212281,0
+IAK.US,D,20140718,000000,40.7706,40.9471,40.6468,40.9471,10179.194517147,0
+IAK.US,D,20140721,000000,40.8777,40.9322,40.6735,40.8975,3471.0740594098,0
+IAK.US,D,20140722,000000,40.8619,40.8619,40.6537,40.7251,32898.034960631,0
+IAK.US,D,20140723,000000,40.7072,40.8975,40.6636,40.8361,4379.9487259393,0
+IAK.US,D,20140724,000000,40.8183,40.8708,40.7251,40.8183,19376.885093636,0
+IAK.US,D,20140725,000000,40.6468,40.6468,40.2909,40.4515,7399.1073018805,0
+IAK.US,D,20140728,000000,40.2909,40.3771,40.0311,40.3354,58820.633385133,0
+IAK.US,D,20140729,000000,40.3256,40.3354,39.9915,40.0063,8485.5201940584,0
+IAK.US,D,20140730,000000,40.1214,40.1214,39.6762,39.7853,70679.379866511,0
+IAK.US,D,20140731,000000,39.4463,39.6683,39.0665,39.1181,30818.013248773,0
+IAK.US,D,20140801,000000,38.898,39.1627,38.787,38.9694,15435.738232226,0
+IAK.US,D,20140804,000000,39.0665,39.2083,38.9149,39.2083,20081.994296637,0
+IAK.US,D,20140805,000000,39.1459,39.2638,38.8643,38.9694,7369.8538442452,0
+IAK.US,D,20140806,000000,38.7622,39.1914,38.7622,39.1914,26521.789936066,0
+IAK.US,D,20140807,000000,39.1726,39.4463,38.8306,38.9595,22627.045110904,0
+IAK.US,D,20140808,000000,39.1181,39.247,38.9694,39.2321,109613.71449919,0
+IAK.US,D,20140811,000000,39.3332,39.4968,39.2242,39.3769,8896.0773408703,0
+IAK.US,D,20140812,000000,39.5117,39.6128,39.4542,39.5474,58383.849000441,0
+IAK.US,D,20140813,000000,39.7516,39.7942,39.6306,39.7674,42479.046706133,0
+IAK.US,D,20140814,000000,39.8973,40.1392,39.8805,40.1214,31555.402129165,0
+IAK.US,D,20140815,000000,40.2641,40.2641,39.7427,39.9776,30803.890889914,0
+IAK.US,D,20140818,000000,40.2641,40.5209,40.2284,40.4742,97741.85439887,0
+IAK.US,D,20140819,000000,40.623,40.6636,40.5654,40.5724,146638.50446623,0
+IAK.US,D,20140820,000000,40.5466,40.6983,40.502,40.6735,38265.54006674,0
+IAK.US,D,20140821,000000,40.6735,41.0403,40.5466,40.9808,23171.764666871,0
+IAK.US,D,20140822,000000,40.9234,40.9234,40.7439,40.7706,11594.456622743,0
+IAK.US,D,20140825,000000,40.9234,41.2108,40.9234,41.1444,15711.124229964,0
+IAK.US,D,20140826,000000,41.1643,41.3397,41.1543,41.2792,35025.467448656,0
+IAK.US,D,20140827,000000,41.307,41.417,41.307,41.3744,7312.3556688932,0
+IAK.US,D,20140828,000000,41.2792,41.2792,41.0592,41.2267,8204.081756809,0
+IAK.US,D,20140829,000000,41.2346,41.3991,41.193,41.3823,15504.332546681,0
+IAK.US,D,20140902,000000,41.4675,41.6232,41.3566,41.4834,12923.975835268,0
+IAK.US,D,20140903,000000,41.6133,41.6133,41.307,41.3397,12654.642277041,0
+IAK.US,D,20140904,000000,41.5201,41.5291,41.1276,41.1444,10552.428286976,0
+IAK.US,D,20140905,000000,41.0909,41.1354,40.9234,41.1007,14913.210954465,0
+IAK.US,D,20140908,000000,41.0819,41.2435,41.0056,41.0909,3780.757214376,0
+IAK.US,D,20140909,000000,41.0592,41.0592,40.7251,40.8093,16766.26618467,0
+IAK.US,D,20140910,000000,40.9065,40.9986,40.8708,40.9729,33164.342299103,0
+IAK.US,D,20140911,000000,40.7349,41.0056,40.7072,40.9144,4755.1999756052,0
+IAK.US,D,20140912,000000,40.9986,41.0333,40.8877,40.9561,35389.622559219,0
+IAK.US,D,20140915,000000,41.0333,41.1007,40.8777,40.9908,9507.3737314551,0
+IAK.US,D,20140916,000000,41.067,41.1781,40.9322,41.1276,4936.7731609275,0
+IAK.US,D,20140917,000000,41.2029,41.2892,41.1444,41.1444,3595.14906938,0
+IAK.US,D,20140918,000000,41.3744,41.6133,41.193,41.5628,10260.902450543,0
+IAK.US,D,20140919,000000,41.5786,41.6639,41.2267,41.3655,29846.596707299,0
+IAK.US,D,20140922,000000,41.2892,41.2892,41.0492,41.0592,80913.046339255,0
+IAK.US,D,20140923,000000,40.9322,41.0492,40.614,40.7439,82044.852527764,0
+IAK.US,D,20140924,000000,40.6834,41.0939,40.6318,41.0275,23998.931400005,0
+IAK.US,D,20140925,000000,40.9491,40.9491,40.4921,40.5387,8004.3512529545,0
+IAK.US,D,20140926,000000,40.502,40.8797,40.4683,40.7786,9914.9046585117,0
+IAK.US,D,20140929,000000,40.4742,40.6745,40.2353,40.5734,9589.0816648501,0
+IAK.US,D,20140930,000000,40.5119,40.6834,40.3603,40.3682,14393.70989646,0
+IAK.US,D,20141001,000000,40.3067,40.3067,39.7566,39.825,17553.083321066,0
+IAK.US,D,20141002,000000,39.7258,40.0301,39.5167,39.9231,18504.325064172,0
+IAK.US,D,20141003,000000,40.2205,40.5209,40.2205,40.4425,20611.582753828,0
+IAK.US,D,20141006,000000,40.6061,40.6061,40.2116,40.2978,13315.366923629,0
+IAK.US,D,20141007,000000,40.1015,40.1015,39.6198,39.6198,9075.6330463556,0
+IAK.US,D,20141008,000000,39.5077,40.0053,39.3818,40.0053,21775.668619726,0
+IAK.US,D,20141009,000000,39.9657,39.9657,39.2291,39.2945,37560.430863739,0
+IAK.US,D,20141010,000000,39.1677,39.3818,38.9813,38.9883,25076.265632917,0
+IAK.US,D,20141013,000000,38.9813,39.2291,38.6373,38.6373,15412.537214101,0
+IAK.US,D,20141014,000000,38.7999,39.0864,38.67,38.8852,10713.82667393,0
+IAK.US,D,20141015,000000,38.4043,38.4043,37.5002,38.2249,41571.180779522,0
+IAK.US,D,20141016,000000,37.6103,38.4638,37.1265,38.4043,17105.202797271,0
+IAK.US,D,20141017,000000,38.6453,39.0765,38.6373,39.014,21272.307400416,0
+IAK.US,D,20141020,000000,38.9813,39.1231,38.8088,39.1231,16056.113282076,0
+IAK.US,D,20141021,000000,39.3629,40.0053,39.3629,39.9568,17093.09791825,0
+IAK.US,D,20141022,000000,39.9568,40.2631,39.8864,39.9399,26334.164311232,0
+IAK.US,D,20141023,000000,40.1015,40.1868,39.817,39.817,6678.8670001023,0
+IAK.US,D,20141024,000000,39.8785,40.3256,39.8785,40.3256,4047.0645528486,0
+IAK.US,D,20141027,000000,40.1382,40.5823,40.1382,40.5387,7088.4154069958,0
+IAK.US,D,20141028,000000,40.6318,41.0522,40.6318,41.0522,11258.546229896,0
+IAK.US,D,20141029,000000,41.1206,41.1791,40.7786,40.9928,21094.769174768,0
+IAK.US,D,20141030,000000,40.9581,41.419,40.8897,41.2555,24932.015824577,0
+IAK.US,D,20141031,000000,41.7372,41.7739,41.6093,41.7283,17721.542887448,0
+IAK.US,D,20141103,000000,41.6361,41.8304,41.5736,41.6183,10420.283357658,0
+IAK.US,D,20141104,000000,41.7283,41.7451,41.5241,41.7372,4112.6326475483,0
+IAK.US,D,20141105,000000,41.9613,42.0584,41.874,42.0395,14893.036156096,0
+IAK.US,D,20141106,000000,41.7283,41.8482,41.4785,41.7194,18117.977675402,0
+IAK.US,D,20141107,000000,41.7094,41.874,41.5499,41.8393,23292.813457086,0
+IAK.US,D,20141110,000000,41.8393,42.0485,41.8393,41.9851,18386.302493711,0
+IAK.US,D,20141111,000000,42.0802,42.1119,41.9771,42.0029,6503.3462542908,0
+IAK.US,D,20141112,000000,41.8969,42.0802,41.8562,42.0732,18275.341102681,0
+IAK.US,D,20141113,000000,42.1288,42.1456,41.8562,42.0395,11367.490141089,0
+IAK.US,D,20141114,000000,42.0118,42.0118,41.764,41.8225,6832.1954677077,0
+IAK.US,D,20141117,000000,41.7918,41.8969,41.7283,41.8393,4320.4330707504,0
+IAK.US,D,20141118,000000,41.8225,42.106,41.8225,41.9336,93364.931892685,0
+IAK.US,D,20141119,000000,41.9424,42.0217,41.8076,41.995,66403.331352172,0
+IAK.US,D,20141120,000000,41.9336,42.1546,41.764,42.0892,16477.766567992,0
+IAK.US,D,20141121,000000,42.5699,42.5699,42.3032,42.3786,15069.565641826,0
+IAK.US,D,20141124,000000,42.6116,42.678,42.4113,42.678,38153.569935791,0
+IAK.US,D,20141125,000000,42.7047,42.7316,42.3449,42.5253,26570.209452151,0
+IAK.US,D,20141126,000000,42.5541,42.5699,42.4113,42.5699,15644.547395346,0
+IAK.US,D,20141128,000000,42.6701,42.6869,42.44,42.4589,18832.165537669,0
+IAK.US,D,20141201,000000,42.1823,42.2874,42.0029,42.1119,21408.487289408,0
+IAK.US,D,20141202,000000,42.3201,42.4113,42.0485,42.4063,18711.116747455,0
+IAK.US,D,20141203,000000,42.6116,42.6701,42.3975,42.6195,23457.238063794,0
+IAK.US,D,20141204,000000,42.5253,42.6532,42.4113,42.6027,18488.185225476,0
+IAK.US,D,20141205,000000,42.7216,43.2025,42.7216,42.8594,45652.542489598,0
+IAK.US,D,20141208,000000,43.0398,43.3739,42.8337,43.2103,26346.269190254,0
+IAK.US,D,20141209,000000,42.8337,42.9783,42.6344,42.9615,16636.138735189,0
+IAK.US,D,20141210,000000,42.9209,42.9209,42.3716,42.4063,10813.691925857,0
+IAK.US,D,20141211,000000,42.6869,42.9972,42.4728,42.6622,44414.818609652,0
+IAK.US,D,20141212,000000,42.4312,42.6027,41.6777,41.7015,25402.088626579,0
+IAK.US,D,20141215,000000,41.8006,41.9682,41.0612,41.429,72497.12919957,0
+IAK.US,D,20141216,000000,41.1474,41.651,41.0175,41.3347,11593.447882824,0
+IAK.US,D,20141217,000000,41.2555,41.7372,41.1037,41.7372,18765.588703052,0
+IAK.US,D,20141218,000000,42.3122,42.6116,42.2695,42.6116,14358.403999314,0
+IAK.US,D,20141219,000000,42.7216,42.9526,42.6195,42.8862,8698.3643168528,0
+IAK.US,D,20141222,000000,42.8247,43.0398,42.799,43.0042,7305.294489464,0
+IAK.US,D,20141223,000000,43.252,43.587,43.244,43.4245,43239.63660465,0
+IAK.US,D,20141224,000000,43.4017,43.5623,43.2936,43.4502,10201.386795354,0
+IAK.US,D,20141226,000000,43.4602,43.5385,43.4165,43.4413,5942.4868596289,0
+IAK.US,D,20141229,000000,43.4017,43.7615,43.364,43.5385,15149.256095384,0
+IAK.US,D,20141230,000000,43.4165,43.6674,43.3561,43.5712,34217.466773972,0
+IAK.US,D,20141231,000000,43.596,43.6931,43.0379,43.0379,32851.632924382,0
+IAK.US,D,20150102,000000,43.2362,43.3016,42.6582,42.9099,33095.747984648,0
+IAK.US,D,20150105,000000,42.6086,42.6939,41.876,42.0604,20031.557300714,0
+IAK.US,D,20150106,000000,41.8026,42.0425,41.2921,41.4111,24256.160079211,0
+IAK.US,D,20150107,000000,41.7571,41.8245,41.5072,41.766,6395.411083016,0
+IAK.US,D,20150108,000000,42.1675,42.3836,41.9266,42.3678,9524.5223100689,0
+IAK.US,D,20150109,000000,42.3152,42.4163,41.6956,41.7938,10649.267319148,0
+IAK.US,D,20150112,000000,41.6956,41.766,41.2048,41.301,13827.806802205,0
+IAK.US,D,20150113,000000,41.6688,41.9266,40.8767,41.1711,10119.678861959,0
+IAK.US,D,20150114,000000,40.7221,40.9144,40.1739,40.6368,18265.253703497,0
+IAK.US,D,20150115,000000,40.6607,40.7826,40.2046,40.266,13574.613082673,0
+IAK.US,D,20150116,000000,40.2572,40.7677,40.04,40.6298,54282.312491996,0
+IAK.US,D,20150120,000000,41.1097,41.1097,40.275,40.507,52368.732866684,0
+IAK.US,D,20150121,000000,40.4475,40.6705,40.3632,40.6111,42865.394094903,0
+IAK.US,D,20150122,000000,40.8698,41.5588,40.7677,41.5588,6477.119016411,0
+IAK.US,D,20150123,000000,41.4378,41.6292,41.068,41.068,24487.161520539,0
+IAK.US,D,20150126,000000,41.0343,41.195,40.8767,41.1643,9645.5711002837,0
+IAK.US,D,20150127,000000,40.6805,40.964,40.6448,40.8004,18652.609832184,0
+IAK.US,D,20150128,000000,40.9312,40.9312,40.0867,40.0867,49183.132204197,0
+IAK.US,D,20150129,000000,40.2383,40.2383,39.817,40.2046,30224.874176721,0
+IAK.US,D,20150130,000000,39.8715,40.0767,39.6048,39.6098,19611.921494637,0
+IAK.US,D,20150202,000000,39.7109,40.4475,39.5256,40.4029,19973.050385444,0
+IAK.US,D,20150203,000000,40.9144,41.0919,40.6507,41.0919,28091.389249184,0
+IAK.US,D,20150204,000000,41.1364,41.4111,41.0155,41.195,31454.528137319,0
+IAK.US,D,20150205,000000,40.8767,41.3596,40.8609,41.3596,16890.341194641,0
+IAK.US,D,20150206,000000,41.643,41.9354,41.4705,41.5846,11109.252721965,0
+IAK.US,D,20150209,000000,41.2822,41.5588,41.2732,41.4705,6452.909258368,0
+IAK.US,D,20150210,000000,41.5915,41.6599,41.4705,41.6599,11117.322641312,0
+IAK.US,D,20150211,000000,41.6956,42.0148,41.643,42.0148,16275.009844382,0
+IAK.US,D,20150212,000000,42.0604,42.1863,41.9543,42.1089,10446.510595538,0
+IAK.US,D,20150213,000000,42.0604,42.455,41.997,42.4352,40599.764238048,0
+IAK.US,D,20150217,000000,42.4877,42.8395,42.3678,42.6245,11528.888528042,0
+IAK.US,D,20150218,000000,42.5749,42.6492,42.3766,42.3836,10033.93596889,0
+IAK.US,D,20150219,000000,42.2824,42.5987,42.2646,42.5313,6024.1947930239,0
+IAK.US,D,20150220,000000,42.3152,42.7474,42.1239,42.7028,9456.9367355323,0
+IAK.US,D,20150223,000000,42.4946,42.6086,42.222,42.3311,12915.905915921,0
+IAK.US,D,20150224,000000,42.3766,42.7286,42.3766,42.6492,47804.184735667,0
+IAK.US,D,20150225,000000,42.6492,42.6661,42.4163,42.4352,24035.246037069,0
+IAK.US,D,20150226,000000,42.4946,42.5818,42.4163,42.4352,5365.4876262716,0
+IAK.US,D,20150227,000000,42.5571,42.6175,42.4262,42.455,11914.227176893,0
+IAK.US,D,20150302,000000,42.4083,42.7474,42.4083,42.7474,25796.505934695,0
+IAK.US,D,20150303,000000,42.5987,42.7286,42.4946,42.6086,6741.4088750466,0
+IAK.US,D,20150304,000000,42.4025,42.4025,42.1675,42.2388,3953.2517404321,0
+IAK.US,D,20150305,000000,42.3766,42.5571,42.3766,42.5214,10920.618357213,0
+IAK.US,D,20150306,000000,42.7384,43.1171,42.5214,42.5313,14175.822074073,0
+IAK.US,D,20150309,000000,42.5898,42.7553,42.5898,42.6661,19638.148732516,0
+IAK.US,D,20150310,000000,42.3399,42.4163,41.6599,41.6599,38114.229078971,0
+IAK.US,D,20150311,000000,41.8572,42.0921,41.766,41.9623,14175.822074073,0
+IAK.US,D,20150312,000000,42.1239,42.796,42.1239,42.796,6621.3688247503,0
+IAK.US,D,20150313,000000,42.6314,42.6403,42.2477,42.4689,14409.849735156,0
+IAK.US,D,20150316,000000,42.9011,43.134,42.5898,43.0745,14175.822074073,0
+IAK.US,D,20150317,000000,42.9358,43.0646,42.8039,43.02,4997.2975560349,0
+IAK.US,D,20150318,000000,42.796,43.3471,42.675,43.134,8830.5092461706,0
+IAK.US,D,20150319,000000,43.2015,43.2015,42.7474,42.8574,9063.5281673341,0
+IAK.US,D,20150320,000000,43.0993,43.364,42.9773,43.2609,14409.849735156,0
+IAK.US,D,20150323,000000,43.5296,43.6405,43.3393,43.3393,13709.784231746,0
+IAK.US,D,20150324,000000,43.1746,43.3114,43.0042,43.0646,2674.1695238289,0
+IAK.US,D,20150325,000000,42.8634,43.1152,42.4996,42.4996,51735.244197892,0
+IAK.US,D,20150326,000000,42.2676,42.5164,42.216,42.4728,10997.282591016,0
+IAK.US,D,20150327,000000,42.2418,42.4113,42.216,42.335,36109.862860997,0
+IAK.US,D,20150330,000000,42.6285,42.9933,42.4669,42.8991,22451.524365092,0
+IAK.US,D,20150331,000000,42.5778,42.8367,42.4669,42.7613,45342.859334632,0
+IAK.US,D,20150401,000000,42.4113,42.7434,42.4113,42.5957,3010.079916675,0
+IAK.US,D,20150402,000000,42.6364,42.8991,42.6364,42.8822,14813.345702538,0
+IAK.US,D,20150406,000000,42.5719,43.1558,42.4906,42.9833,11343.280383046,0
+IAK.US,D,20150407,000000,42.8991,43.0448,42.786,42.786,28459.579319421,0
+IAK.US,D,20150408,000000,42.8634,43.0101,42.802,42.9417,16086.37547963,0
+IAK.US,D,20150409,000000,43.1062,43.2083,42.9079,43.1796,4873.2225460647,0
+IAK.US,D,20150410,000000,43.1726,43.1726,43.026,43.0448,5901.1285229721,0
+IAK.US,D,20150413,000000,43.1062,43.4155,42.9744,43.3303,23263.55999945,0
+IAK.US,D,20150414,000000,43.3006,43.3383,43.018,43.2083,21759.528781031,0
+IAK.US,D,20150415,000000,43.4681,43.6594,43.4096,43.477,20246.418903346,0
+IAK.US,D,20150416,000000,43.3461,43.5454,43.3006,43.5117,9207.7779756735,0
+IAK.US,D,20150417,000000,43.0359,43.3204,42.7246,42.8732,8449.205556994,0
+IAK.US,D,20150420,000000,43.0537,43.2272,43.0448,43.1241,7023.8560522145,0
+IAK.US,D,20150421,000000,43.2272,43.2272,42.5957,42.6046,23851.65537191,0
+IAK.US,D,20150422,000000,42.6364,42.7434,42.3032,42.7434,7126.7475238971,0
+IAK.US,D,20150423,000000,42.6632,42.9417,42.6632,42.8991,48031.15121732,0
+IAK.US,D,20150424,000000,42.802,43.0537,42.7246,42.8911,13442.468153355,0
+IAK.US,D,20150427,000000,43.0627,43.0627,42.562,42.562,18865.453954979,0
+IAK.US,D,20150428,000000,42.7157,42.9079,42.4669,42.8545,19690.603208276,0
+IAK.US,D,20150429,000000,42.793,42.9655,42.7345,42.9249,7525.1997916876,0
+IAK.US,D,20150430,000000,42.8287,42.8732,42.3112,42.3251,129743.11957199,0
+IAK.US,D,20150501,000000,42.6285,42.8991,42.6285,42.8207,17706.411788672,0
+IAK.US,D,20150504,000000,43.026,43.0904,42.9079,43.0537,12963.316692088,0
+IAK.US,D,20150505,000000,43.0974,43.0974,42.8367,42.8634,119907.90536704,0
+IAK.US,D,20150506,000000,42.7513,42.7513,42.5778,42.7434,3697.0318011441,0
+IAK.US,D,20150507,000000,42.802,43.2699,42.6552,43.0627,9448.8668161846,0
+IAK.US,D,20150508,000000,43.2867,43.3729,43.2867,43.3383,7982.1589747485,0
+IAK.US,D,20150511,000000,43.4007,43.4839,43.2352,43.4155,125693.02879939,0
+IAK.US,D,20150512,000000,43.2777,43.2777,43.0904,43.1658,8482.493974303,0
+IAK.US,D,20150513,000000,43.1558,43.2083,42.9744,43.0725,29514.721274127,0
+IAK.US,D,20150514,000000,43.2777,43.4413,43.2272,43.4413,25000.610139033,0
+IAK.US,D,20150515,000000,43.4839,43.5385,43.0448,43.1479,61962.858231126,0
+IAK.US,D,20150518,000000,43.0815,43.5296,43.0815,43.5296,10315.374406139,0
+IAK.US,D,20150519,000000,43.6049,43.7456,43.5385,43.7031,8235.3526942811,0
+IAK.US,D,20150520,000000,43.7288,43.821,43.6852,43.7536,5064.8831305715,0
+IAK.US,D,20150521,000000,43.7031,43.812,43.6594,43.6594,15971.379128926,0
+IAK.US,D,20150522,000000,43.7199,43.7199,43.477,43.5018,6943.156858738,0
+IAK.US,D,20150526,000000,43.4007,43.4007,42.8991,42.9744,11336.219203617,0
+IAK.US,D,20150527,000000,43.1726,43.3303,43.0537,43.3104,27083.658070646,0
+IAK.US,D,20150528,000000,43.1241,43.2867,43.0725,43.2867,2134.4936674545,0
+IAK.US,D,20150529,000000,43.2609,43.2609,42.8732,43.0359,5556.1394708599,0
+IAK.US,D,20150601,000000,43.1152,43.1152,42.8545,42.9249,7611.9514246748,0
+IAK.US,D,20150602,000000,42.9079,43.3383,42.9079,43.1895,44777.964980296,0
+IAK.US,D,20150603,000000,43.477,43.7773,43.3729,43.7773,19903.447331071,0
+IAK.US,D,20150604,000000,43.6138,43.7199,43.3561,43.3561,5091.1103684514,0
+IAK.US,D,20150605,000000,43.5454,43.7705,43.4007,43.4334,32407.787360261,0
+IAK.US,D,20150608,000000,43.3561,43.4245,43.1062,43.1062,5324.1292896149,0
+IAK.US,D,20150609,000000,43.1331,43.3561,42.9744,43.1726,15162.369714324,0
+IAK.US,D,20150610,000000,43.6495,44.2374,43.5712,44.2185,24095.770432177,0
+IAK.US,D,20150611,000000,44.2374,44.5308,44.2285,44.4704,47274.596278476,0
+IAK.US,D,20150612,000000,44.3742,44.4367,44.169,44.3166,16550.39584212,0
+IAK.US,D,20150615,000000,43.8577,44.3663,43.7615,44.1521,17012.398724773,0
+IAK.US,D,20150616,000000,44.0025,44.5735,44.0025,44.4455,6943.156858738,0
+IAK.US,D,20150617,000000,44.618,44.6497,44.3385,44.3385,63999.504126491,0
+IAK.US,D,20150618,000000,44.5903,44.9273,44.5388,44.8054,15047.373363619,0
+IAK.US,D,20150619,000000,44.8054,44.8252,44.4961,44.4961,43750.059003389,0
+IAK.US,D,20150622,000000,44.7469,44.9273,44.7469,44.8342,38770.918765887,0
+IAK.US,D,20150623,000000,44.9006,45.1425,44.8787,45.0155,49458.518201936,0
+IAK.US,D,20150624,000000,44.97,45.0145,44.7112,44.7112,26190.923242812,0
+IAK.US,D,20150625,000000,44.735,44.8133,44.3454,44.3454,10498.965071298,0
+IAK.US,D,20150626,000000,44.5288,44.6944,44.5288,44.626,7153.9835016955,0
+IAK.US,D,20150629,000000,44.1967,44.3533,43.5058,43.5058,40152.892454171,0
+IAK.US,D,20150630,000000,43.8072,43.9548,43.5573,43.7903,10079.32926522,0
+IAK.US,D,20150701,000000,45.0512,45.1692,44.6329,44.8034,48345.878071878,0
+IAK.US,D,20150702,000000,44.7707,44.8857,44.6072,44.7112,17539.969702126,0
+IAK.US,D,20150706,000000,44.1303,44.6656,44.1303,44.6072,27693.945721313,0
+IAK.US,D,20150707,000000,44.4337,44.8232,43.9816,44.8034,20190.93820783,0
+IAK.US,D,20150708,000000,44.3216,44.4594,44.0173,44.0777,10385.986200431,0
+IAK.US,D,20150709,000000,44.5119,44.6854,44.3038,44.4426,3230.9939588171,0
+IAK.US,D,20150710,000000,44.8906,45.0592,44.6944,44.9868,77887.835323803,0
+IAK.US,D,20150713,000000,45.2793,45.42,45.2237,45.3705,88387.80913502,0
+IAK.US,D,20150714,000000,45.2793,45.4993,45.2396,45.4824,36734.272870522,0
+IAK.US,D,20150715,000000,45.4904,45.7095,45.429,45.6124,26190.923242812,0
+IAK.US,D,20150716,000000,45.8819,45.9326,45.7253,45.8988,44653.889970326,0
+IAK.US,D,20150717,000000,45.9326,45.9326,45.5697,45.7422,24923.94590523,0
+IAK.US,D,20150720,000000,45.8384,45.8384,45.5767,45.6292,78000.81419467,0
+IAK.US,D,20150721,000000,45.6391,45.8819,45.4993,45.6817,46959.869423919,0
+IAK.US,D,20150722,000000,45.8117,45.8889,45.6391,45.8027,47422.88104649,0
+IAK.US,D,20150723,000000,45.8117,45.9326,45.5945,45.6212,25844.925450781,0
+IAK.US,D,20150724,000000,45.8027,46.0207,45.6471,45.775,15000.971327371,0
+IAK.US,D,20150727,000000,45.5856,45.5945,45.2793,45.4567,79729.794414905,0
+IAK.US,D,20150728,000000,45.8731,45.8731,45.4824,45.7581,46731.894202347,0
+IAK.US,D,20150729,000000,45.6629,46.3231,45.6629,46.3033,35654.921157773,0
+IAK.US,D,20150730,000000,46.3231,46.3648,45.994,46.341,31267.911252404,0
+IAK.US,D,20150731,000000,46.3311,46.3311,46.0277,46.0813,22267.933699933,0
+IAK.US,D,20150803,000000,46.22,46.341,45.9841,46.2706,19110.577755164,0
+IAK.US,D,20150804,000000,46.1675,46.1675,45.6719,45.8889,23766.92121876,0
+IAK.US,D,20150805,000000,46.0109,46.1675,45.8731,45.8988,13615.971419329,0
+IAK.US,D,20150806,000000,46.1487,46.1487,45.655,45.7581,16785.432243121,0
+IAK.US,D,20150807,000000,45.7164,45.775,45.4824,45.5945,14077.974301982,0
+IAK.US,D,20150810,000000,45.9762,46.4609,45.9762,46.341,27116.946487955,0
+IAK.US,D,20150811,000000,46.0813,46.0882,45.8819,46.001,15058.469502723,0
+IAK.US,D,20150812,000000,45.7095,45.7343,45.0215,45.7343,47542.921096786,0
+IAK.US,D,20150813,000000,45.775,46.0961,45.6817,45.9326,29192.933240139,0
+IAK.US,D,20150814,000000,45.9405,46.3648,45.9405,46.3133,28962.940538731,0
+IAK.US,D,20150817,000000,46.2944,46.5224,45.9157,46.3648,15113.950198238,0
+IAK.US,D,20150818,000000,46.2547,46.4025,46.2112,46.2874,22154.954829066,0
+IAK.US,D,20150819,000000,46.0515,46.5413,45.6817,45.9762,28040.952253261,0
+IAK.US,D,20150820,000000,45.4567,45.5598,44.97,44.97,23305.927076026,0
+IAK.US,D,20150821,000000,44.6756,44.6756,43.6445,43.6634,39576.901960734,0
+IAK.US,D,20150824,000000,43.2807,43.2807,25.2275,41.8026,328565.75749982,0
+IAK.US,D,20150825,000000,42.9189,43.4721,41.3149,41.4338,68653.83011025,0
+IAK.US,D,20150826,000000,42.1793,42.4728,41.5132,42.44,38997.885247539,0
+IAK.US,D,20150827,000000,42.9099,43.591,42.8118,43.5058,59077.862064339,0
+IAK.US,D,20150828,000000,43.4037,43.4344,43.1578,43.3333,16039.973443381,0
+IAK.US,D,20150831,000000,43.2302,43.2629,43.012,43.245,19269.95866228,0
+IAK.US,D,20150901,000000,42.3875,42.5075,41.8572,42.0337,111692.72747113,0
+IAK.US,D,20150902,000000,42.4906,42.4906,42.0337,42.4669,16500.967586116,0
+IAK.US,D,20150903,000000,42.672,43.0468,42.6373,42.787,7960.9754364609,0
+IAK.US,D,20150904,000000,42.1348,42.2071,41.8482,42.0535,10731.983992462,0
+IAK.US,D,20150908,000000,42.7008,42.8832,42.4113,42.8742,34500.922691059,0
+IAK.US,D,20150909,000000,43.0993,43.3491,42.4669,42.4669,67735.876784454,0
+IAK.US,D,20150910,000000,42.3975,42.8217,42.3102,42.6046,40696.603270221,0
+IAK.US,D,20150911,000000,42.3975,42.7256,42.3251,42.7256,45229.880463765,0
+IAK.US,D,20150914,000000,42.5551,42.6373,42.4996,42.5551,5075.9792696745,0
+IAK.US,D,20150915,000000,42.6373,43.2113,42.6373,43.134,14652.956055503,0
+IAK.US,D,20150916,000000,43.0993,43.3581,43.0993,43.3491,28153.931124129,0
+IAK.US,D,20150917,000000,43.2946,43.5246,42.8217,42.8555,34325.401945247,0
+IAK.US,D,20150918,000000,42.215,42.4113,42.0337,42.0535,14077.974301982,0
+IAK.US,D,20150921,000000,42.2597,42.6562,42.2597,42.5551,10268.97236989,0
+IAK.US,D,20150922,000000,42.1011,42.1011,41.8989,41.989,8654.9885003591,0
+IAK.US,D,20150923,000000,42.1704,42.2944,42.0158,42.1516,39733.256648094,0
+IAK.US,D,20150924,000000,41.7749,42.0762,41.6857,42.0762,23491.535221021,0
+IAK.US,D,20150925,000000,42.4737,42.7801,42.4737,42.4906,7349.6790458761,0
+IAK.US,D,20150928,000000,42.3449,42.3449,41.5865,41.64,8223.2478152596,0
+IAK.US,D,20150929,000000,41.6926,41.9157,41.4378,41.9157,79945.664757455,0
+IAK.US,D,20150930,000000,42.2597,42.3716,41.9623,42.3102,33425.605937983,0
+IAK.US,D,20151001,000000,42.4123,42.4123,41.8165,42.225,11487.530191386,0
+IAK.US,D,20151002,000000,41.4557,42.3181,41.3278,42.3181,50426.908523654,0
+IAK.US,D,20151005,000000,42.563,43.1023,42.563,43.0686,26010.358797408,0
+IAK.US,D,20151006,000000,42.9526,43.1112,42.797,42.9031,27109.885308525,0
+IAK.US,D,20151007,000000,43.0934,43.3918,43.0319,43.2926,13031.911006543,0
+IAK.US,D,20151008,000000,43.2679,43.7725,43.25,43.7725,15395.388635488,0
+IAK.US,D,20151009,000000,43.7972,43.815,43.5117,43.6337,14705.410531263,0
+IAK.US,D,20151012,000000,43.5553,43.815,43.5464,43.7725,10938.775675746,0
+IAK.US,D,20151013,000000,43.6148,43.8607,43.5206,43.5633,48474.996781441,0
+IAK.US,D,20151014,000000,43.2252,43.477,43.0497,43.0497,9189.6206571412,0
+IAK.US,D,20151015,000000,43.3551,43.8507,43.2252,43.8507,53758.776474317,0
+IAK.US,D,20151016,000000,43.9618,44.1898,43.8864,44.1898,47437.003405348,0
+IAK.US,D,20151019,000000,44.042,44.2969,43.9995,44.2969,11333.192983862,0
+IAK.US,D,20151020,000000,44.4,44.7558,44.4,44.6874,29748.748935209,0
+IAK.US,D,20151021,000000,44.7816,45.0185,44.5992,44.5992,19071.236898343,0
+IAK.US,D,20151022,000000,44.9026,45.3308,44.9026,45.1385,30323.730688729,0
+IAK.US,D,20151023,000000,45.3823,45.5201,45.2119,45.4796,13784.430985712,0
+IAK.US,D,20151026,000000,45.4974,45.5479,45.3219,45.3923,85918.413814638,0
+IAK.US,D,20151027,000000,45.1226,45.1226,44.7905,44.8629,31357.689105147,0
+IAK.US,D,20151028,000000,45.1455,46.0614,45.1455,46.0614,103838.67846602,0
+IAK.US,D,20151029,000000,45.9485,46.1398,45.8721,46.0337,18840.235457017,0
+IAK.US,D,20151030,000000,45.7828,45.9405,45.5479,45.5668,35955.525653474,0
+IAK.US,D,20151102,000000,45.5668,46.0515,45.5668,46,36496.210249766,0
+IAK.US,D,20151103,000000,45.7075,45.7828,45.5836,45.6609,16361.761477369,0
+IAK.US,D,20151104,000000,45.6798,45.6798,45.3031,45.3765,47073.857034704,0
+IAK.US,D,20151105,000000,45.3823,45.6362,45.3031,45.6094,7238.7176548458,0
+IAK.US,D,20151106,000000,46.1833,46.2112,45.9058,46.0961,164258.16462191,0
+IAK.US,D,20151109,000000,46.1229,46.1298,45.4974,45.6272,30147.201202999,0
+IAK.US,D,20151110,000000,45.5668,45.8275,45.5568,45.8007,10569.57686559,0
+IAK.US,D,20151111,000000,45.8721,45.9316,45.6798,45.6986,8269.6498515087,0
+IAK.US,D,20151112,000000,45.4974,45.4974,44.9214,44.9214,33772.612469933,0
+IAK.US,D,20151113,000000,44.8352,44.9898,44.7281,44.7558,5054.7957313869,0
+IAK.US,D,20151116,000000,44.6974,45.2594,44.6874,45.2594,6777.7235121111,0
+IAK.US,D,20151117,000000,45.425,45.7075,45.2594,45.3219,6777.7235121111,0
+IAK.US,D,20151118,000000,45.425,46.0337,45.425,45.993,29407.794842771,0
+IAK.US,D,20151119,000000,45.9653,46.0337,45.9157,45.9405,5168.7833421725,0
+IAK.US,D,20151120,000000,46.1229,46.2806,46.1229,46.1745,30669.72848076,0
+IAK.US,D,20151123,000000,46.3043,46.3935,46.1229,46.1675,18951.196848047,0
+IAK.US,D,20151124,000000,45.8879,46.2627,45.8811,46.1675,79945.664757455,0
+IAK.US,D,20151125,000000,46.3321,46.3321,45.9841,46.0515,5742.7563557744,0
+IAK.US,D,20151127,000000,46.0882,46.2459,46.0198,46.22,14587.387960804,0
+IAK.US,D,20151130,000000,46.0961,46.3935,46.0416,46.2012,34342.550523861,0
+IAK.US,D,20151201,000000,46.342,46.6444,46.342,46.6265,63834.070779863,0
+IAK.US,D,20151202,000000,46.6701,46.6801,46.1833,46.1833,73219.386981185,0
+IAK.US,D,20151203,000000,46.1833,46.1833,45.3675,45.4627,18949.179368211,0
+IAK.US,D,20151204,000000,45.6609,46.5145,45.6609,46.4897,7694.6680979883,0
+IAK.US,D,20151207,000000,46.3935,46.4629,45.9485,46.0515,19871.16765368,0
+IAK.US,D,20151208,000000,45.7403,45.8879,45.4874,45.7075,22911.509767909,0
+IAK.US,D,20151209,000000,45.7491,45.8622,44.964,45.0622,7467.7016163355,0
+IAK.US,D,20151210,000000,45.0622,45.2277,44.964,44.964,78107.740626027,0
+IAK.US,D,20151211,000000,44.4,44.5139,43.8864,43.9211,18951.196848047,0
+IAK.US,D,20151214,000000,43.9995,44.278,43.5296,43.6951,68068.760957545,0
+IAK.US,D,20151215,000000,44.1818,44.6429,44.1818,44.5466,9420.6220984678,0
+IAK.US,D,20151216,000000,44.9303,45.1058,44.4862,45.0622,19758.188782813,0
+IAK.US,D,20151217,000000,45.0959,45.1742,44.3147,44.3147,65244.289185866,0
+IAK.US,D,20151218,000000,44.1393,44.1393,43.4235,43.4839,5282.7709529581,0
+IAK.US,D,20151221,000000,43.7398,43.8507,43.4839,43.7725,14126.393818069,0
+IAK.US,D,20151222,000000,43.9469,44.5139,43.8428,44.4089,12779.726026929,0
+IAK.US,D,20151223,000000,44.5813,44.8719,44.5813,44.8719,19181.189549455,0
+IAK.US,D,20151224,000000,44.8391,45.0592,44.8391,45.0592,1951.9117422139,0
+IAK.US,D,20151228,000000,44.9253,44.9947,44.6527,44.9858,63304.482322673,0
+IAK.US,D,20151229,000000,45.2079,45.4954,45.2079,45.4686,44794.104818991,0
+IAK.US,D,20151230,000000,45.4864,45.5181,45.1801,45.2247,34629.032660703,0
+IAK.US,D,20151231,000000,45.0592,45.1801,44.7509,44.7509,49023.751297081,0
+IAK.US,D,20160104,000000,43.7863,43.8497,43.3511,43.5375,21963.29424456,0
+IAK.US,D,20160105,000000,43.8597,43.9796,43.7962,43.937,7882.2937228212,0
+IAK.US,D,20160106,000000,43.4294,43.4294,42.8882,43.018,23350.311632437,0
+IAK.US,D,20160107,000000,42.3538,42.676,41.995,42.1397,12512.409948538,0
+IAK.US,D,20160108,000000,42.4332,42.4332,41.5588,41.5588,29362.40154644,0
+IAK.US,D,20160111,000000,41.7035,41.88,41.1563,41.6966,14239.372688935,0
+IAK.US,D,20160112,000000,41.9851,41.995,41.4627,41.9037,23411.844767463,0
+IAK.US,D,20160113,000000,42.4133,42.442,41.068,41.2237,27454.874360638,0
+IAK.US,D,20160114,000000,41.3298,41.8849,40.9798,41.6312,25126.70262884,0
+IAK.US,D,20160115,000000,40.5774,41.0145,40.2889,40.9035,72922.817445159,0
+IAK.US,D,20160119,000000,41.305,41.417,40.6308,40.9531,110640.61173618,0
+IAK.US,D,20160120,000000,40.2333,40.5952,39.3798,40.27,121501.7144382,0
+IAK.US,D,20160121,000000,40.2978,40.7618,40.1858,40.4287,21357.041553567,0
+IAK.US,D,20160122,000000,40.7786,41.1186,40.7291,41.0155,104974.5196142,0
+IAK.US,D,20160125,000000,40.8311,40.9253,40.2612,40.27,19802.573339225,0
+IAK.US,D,20160126,000000,40.4792,41.0135,40.4792,40.7261,66967.21696659,0
+IAK.US,D,20160127,000000,40.6745,41.2385,40.4623,40.4623,9029.2310101066,0
+IAK.US,D,20160128,000000,40.849,40.9898,40.4852,40.8747,17790.137201903,0
+IAK.US,D,20160129,000000,40.9451,41.8295,40.9451,41.8295,22851.99411272,0
+IAK.US,D,20160201,000000,41.6203,41.88,41.3377,41.8463,20704.386826326,0
+IAK.US,D,20160202,000000,41.3466,41.3466,40.9035,41.0413,28800.53341186,0
+IAK.US,D,20160203,000000,41.1563,41.1652,40.0887,40.8043,26569.200712233,0
+IAK.US,D,20160204,000000,40.6924,40.9035,40.4703,40.6645,26509.685057044,0
+IAK.US,D,20160205,000000,40.6924,40.9293,40.387,40.4623,47763.835138928,0
+IAK.US,D,20160208,000000,39.815,39.9499,39.3798,39.7803,79112.445584809,0
+IAK.US,D,20160209,000000,39.1885,40.0063,39.1885,39.8597,18711.116747455,0
+IAK.US,D,20160210,000000,40.0688,40.4188,39.8081,39.8081,19571.571897899,0
+IAK.US,D,20160211,000000,38.9526,38.9526,38.5124,38.7167,50927.243523208,0
+IAK.US,D,20160212,000000,39.02,40.1292,39.02,40.04,25372.835168944,0
+IAK.US,D,20160216,000000,40.5239,40.5239,40.1511,40.3603,14350.334079966,0
+IAK.US,D,20160217,000000,40.84,41.2445,40.84,41.1216,10930.705756397,0
+IAK.US,D,20160218,000000,41.0829,41.0929,40.9124,41.0512,8867.8326231535,0
+IAK.US,D,20160219,000000,40.7974,40.9798,40.7449,40.9709,30684.859579537,0
+IAK.US,D,20160222,000000,41.2772,41.4428,41.1652,41.302,12024.179828005,0
+IAK.US,D,20160223,000000,41.1296,41.1296,40.7399,40.8123,7096.4853263434,0
+IAK.US,D,20160224,000000,40.3444,40.9035,40.1254,40.8579,15968.352909171,0
+IAK.US,D,20160225,000000,40.9798,41.417,40.9798,41.417,16795.519642305,0
+IAK.US,D,20160226,000000,41.5846,41.7591,41.3991,41.4775,29042.630992289,0
+IAK.US,D,20160229,000000,41.4071,41.4071,40.9759,41.0016,4774.3660340559,0
+IAK.US,D,20160301,000000,41.2405,42.1783,41.2326,42.1783,28673.432182134,0
+IAK.US,D,20160302,000000,42.1338,42.4063,42.1338,42.4063,9598.1603241162,0
+IAK.US,D,20160303,000000,42.3449,42.5006,42.3112,42.4916,15730.290288415,0
+IAK.US,D,20160304,000000,42.7394,42.7394,42.3251,42.5818,5497.6325555894,0
+IAK.US,D,20160307,000000,42.3985,42.6681,42.3885,42.6324,9593.1166245239,0
+IAK.US,D,20160308,000000,42.2944,42.4232,41.9513,42.2061,92502.459262405,0
+IAK.US,D,20160309,000000,42.4063,42.4063,42.0664,42.2329,12221.892852022,0
+IAK.US,D,20160310,000000,42.4232,42.676,41.8959,42.2944,8320.0868474315,0
+IAK.US,D,20160311,000000,42.7037,43.4364,42.7037,43.4364,13297.209605097,0
+IAK.US,D,20160314,000000,43.2381,43.3244,43.0924,43.2728,5234.3514368722,0
+IAK.US,D,20160315,000000,42.8971,43.2302,42.8604,43.2302,8025.5347912421,0
+IAK.US,D,20160316,000000,43.4057,43.5276,43.2728,43.4909,7643.222362147,0
+IAK.US,D,20160317,000000,43.3967,44.042,43.368,43.9301,10370.855101654,0
+IAK.US,D,20160318,000000,44.0946,44.3038,43.9301,44.2067,5841.6128677832,0
+IAK.US,D,20160321,000000,44.3028,44.3028,43.9538,44.1353,5382.6362048854,0
+IAK.US,D,20160322,000000,43.7863,44.2067,43.7863,44.0332,6114.981385685,0
+IAK.US,D,20160323,000000,44.0093,44.0093,43.6902,43.7199,8466.3541356077,0
+IAK.US,D,20160324,000000,43.1726,43.2193,42.9536,43.2193,5278.7359932843,0
+IAK.US,D,20160328,000000,43.2946,43.6634,43.2946,43.6495,11648.928578339,0
+IAK.US,D,20160329,000000,43.4552,43.587,43.2956,43.587,6873.5538043645,0
+IAK.US,D,20160330,000000,43.7119,44.3523,43.7119,44.2294,35062.790825639,0
+IAK.US,D,20160331,000000,44.16,44.2294,43.816,43.8874,6054.4569905776,0
+IAK.US,D,20160401,000000,43.7119,44.4247,43.5702,44.4148,8688.2769176682,0
+IAK.US,D,20160404,000000,44.4247,44.4664,43.9786,43.9925,5413.9071423575,0
+IAK.US,D,20160405,000000,43.7031,43.7031,43.3591,43.3591,7870.1888437998,0
+IAK.US,D,20160406,000000,43.3769,43.5781,43.3036,43.4463,7820.7605877954,0
+IAK.US,D,20160407,000000,43.2193,43.2193,42.7345,42.8257,7134.8174432448,0
+IAK.US,D,20160408,000000,43.1321,43.367,42.907,42.9635,19049.044620138,0
+IAK.US,D,20160411,000000,43.1479,43.4989,43.1479,43.1726,22626.036370985,0
+IAK.US,D,20160412,000000,43.3591,43.7615,43.1429,43.7476,9013.0911714113,0
+IAK.US,D,20160413,000000,43.9727,44.4515,43.9727,44.4247,10961.976693869,0
+IAK.US,D,20160414,000000,44.5635,44.621,44.2929,44.398,7809.6644486924,0
+IAK.US,D,20160415,000000,44.4594,44.5665,44.3008,44.4594,12927.002055023,0
+IAK.US,D,20160418,000000,44.2384,44.6587,44.2384,44.6587,8925.3307985056,0
+IAK.US,D,20160419,000000,44.7757,45.0919,44.7757,44.9056,6887.6761632229,0
+IAK.US,D,20160420,000000,44.9343,45.311,44.8372,45.1801,10050.075807585,0
+IAK.US,D,20160421,000000,45.0394,45.0394,44.3742,44.3742,24519.441197929,0
+IAK.US,D,20160422,000000,44.4664,44.8123,44.4664,44.8123,2800.262013636,0
+IAK.US,D,20160425,000000,44.7291,44.7291,44.2939,44.5031,39384.232636308,0
+IAK.US,D,20160426,000000,44.6439,44.8827,44.5903,44.8827,8579.3330064749,0
+IAK.US,D,20160427,000000,44.8272,45.0671,44.8262,45.0195,5544.0345918384,0
+IAK.US,D,20160428,000000,44.6974,44.7142,44.3286,44.3286,12546.707105765,0
+IAK.US,D,20160429,000000,44.2294,44.3345,44.045,44.2929,15867.478917325,0
+IAK.US,D,20160502,000000,44.3781,44.8738,44.3781,44.8559,6737.3739153728,0
+IAK.US,D,20160503,000000,44.3286,44.5288,44.1075,44.5288,4092.4578491791,0
+IAK.US,D,20160504,000000,44.1521,44.1521,43.9063,44.0887,4204.4279801278,0
+IAK.US,D,20160505,000000,44.1431,44.4842,44.1431,44.3008,6086.7366679682,0
+IAK.US,D,20160506,000000,44.0609,44.3702,44.0342,44.3336,3759.5736760884,0
+IAK.US,D,20160509,000000,44.3781,44.5496,44.2839,44.5378,7815.7168882031,0
+IAK.US,D,20160510,000000,44.5803,45.1613,44.5803,45.1613,27192.601981839,0
+IAK.US,D,20160511,000000,45.2386,45.2456,44.7826,44.7826,77189.787300231,0
+IAK.US,D,20160512,000000,44.9432,45.0741,44.7816,45.0741,4211.489159557,0
+IAK.US,D,20160513,000000,44.9244,45.0463,44.7161,44.7668,3166.4346040358,0
+IAK.US,D,20160516,000000,44.7291,45.0135,44.7291,44.9928,7068.2406086266,0
+IAK.US,D,20160517,000000,44.7668,44.9461,44.5031,44.5546,9956.2629951684,0
+IAK.US,D,20160518,000000,44.4515,45.4072,44.4515,45.3813,17430.017051015,0
+IAK.US,D,20160519,000000,45.1702,45.1702,44.847,45.0701,3765.6261155991,0
+IAK.US,D,20160520,000000,45.189,45.7125,45.189,45.429,32271.607471269,0
+IAK.US,D,20160523,000000,45.3388,45.4796,45.2396,45.2822,27853.326628429,0
+IAK.US,D,20160524,000000,45.7343,46.0773,45.7343,45.9792,14486.513968958,0
+IAK.US,D,20160525,000000,46.0476,46.3935,46.0476,46.1209,36639.451318187,0
+IAK.US,D,20160526,000000,46.2092,46.2092,45.8175,45.9157,1475.7865007023,0
+IAK.US,D,20160527,000000,46.0574,46.2349,46.001,46.2349,5573.2880494737,0
+IAK.US,D,20160531,000000,46.3837,46.3837,45.9533,46.1675,10834.875464144,0
+IAK.US,D,20160601,000000,45.655,46.2092,45.655,46.1992,8670.119599136,0
+IAK.US,D,20160602,000000,46.0674,46.1288,46.0476,46.1288,2832.5416910266,0
+IAK.US,D,20160603,000000,45.7164,45.7501,45.3011,45.7145,32871.807722751,0
+IAK.US,D,20160606,000000,45.6719,45.9712,45.6719,45.9028,4906.5109633738,0
+IAK.US,D,20160607,000000,45.8849,45.9108,45.7888,45.9108,14188.935693013,0
+IAK.US,D,20160608,000000,45.6629,45.8751,45.6629,45.8037,8424.995798951,0
+IAK.US,D,20160609,000000,45.4627,45.5935,45.4349,45.5668,4931.7294613352,0
+IAK.US,D,20160610,000000,45.0741,45.1702,44.8976,45.0125,47039.559877477,0
+IAK.US,D,20160613,000000,44.8272,45.0919,44.5715,44.627,14375.552577928,0
+IAK.US,D,20160614,000000,44.5119,44.5119,44.0887,44.2651,8757.8799720417,0
+IAK.US,D,20160615,000000,44.3702,44.5229,44.0797,44.0797,12710.122972555,0
+IAK.US,D,20160616,000000,43.7803,44.281,43.4651,44.2552,8994.9338528791,0
+IAK.US,D,20160617,000000,44.3018,44.3196,43.9756,44.1521,7757.2099729326,0
+IAK.US,D,20160620,000000,44.5119,44.974,44.4594,44.4664,24681.8483248,0
+IAK.US,D,20160621,000000,44.6409,44.7191,44.4475,44.6844,9112.9564233385,0
+IAK.US,D,20160622,000000,44.6944,44.9928,44.6785,44.6944,10297.217087607,0
+IAK.US,D,20160623,000000,45.1008,45.5757,45.1008,45.5757,8949.5405565485,0
+IAK.US,D,20160624,000000,43.6772,44.167,43.244,43.2629,5906.1722225644,0
+IAK.US,D,20160627,000000,42.8118,42.8118,41.7342,41.8165,40173.067252542,0
+IAK.US,D,20160628,000000,42.2755,42.8475,42.2755,42.8217,51559.723452082,0
+IAK.US,D,20160629,000000,43.1409,43.8369,43.1231,43.827,13039.98092589,0
+IAK.US,D,20160630,000000,43.8894,44.737,43.8894,44.7201,8683.2332180759,0
+IAK.US,D,20160701,000000,44.6944,44.8064,44.6944,44.7737,15799.893342789,0
+IAK.US,D,20160705,000000,43.934,44.0133,43.7496,43.936,13206.423012436,0
+IAK.US,D,20160706,000000,43.7596,44.0222,43.6415,44.0133,5616.6638659673,0
+IAK.US,D,20160707,000000,44.386,44.386,43.818,44.0153,4083.379189913,0
+IAK.US,D,20160708,000000,44.3742,44.7648,44.3742,44.7558,11903.13103779,0
+IAK.US,D,20160711,000000,44.8262,45.0502,44.8262,44.9581,8437.1006779725,0
+IAK.US,D,20160712,000000,45.2327,45.417,45.1276,45.3199,6817.0643689309,0
+IAK.US,D,20160713,000000,45.1801,45.2921,45.0761,45.1801,6718.2078569221,0
+IAK.US,D,20160714,000000,45.6926,45.7898,45.6639,45.6926,17380.58879501,0
+IAK.US,D,20160715,000000,45.8205,45.8205,45.539,45.5955,4458.630439579,0
+IAK.US,D,20160718,000000,45.6877,45.7432,45.5588,45.5588,9626.405041833,0
+IAK.US,D,20160719,000000,45.3466,45.4617,45.3388,45.4429,2619.6975682322,0
+IAK.US,D,20160720,000000,45.539,45.6569,45.5133,45.5489,9038.3096693727,0
+IAK.US,D,20160721,000000,45.5489,45.5489,45.3755,45.4547,3916.9371033677,0
+IAK.US,D,20160722,000000,45.4637,45.7898,45.4637,45.761,13582.68300202,0
+IAK.US,D,20160725,000000,45.7799,45.7977,45.6044,45.7115,13930.698273888,0
+IAK.US,D,20160726,000000,45.7799,45.8067,45.6124,45.7303,4909.5371831291,0
+IAK.US,D,20160727,000000,45.6926,45.771,45.5043,45.649,9815.0394065844,0
+IAK.US,D,20160728,000000,45.4805,45.7898,45.4805,45.7898,3759.5736760884,0
+IAK.US,D,20160729,000000,45.5687,45.5687,45.3566,45.3566,8074.9630472465,0
+IAK.US,D,20160801,000000,45.2327,45.4082,45.0731,45.1513,9554.7845076226,0
+IAK.US,D,20160802,000000,44.9928,45.1513,44.845,44.9838,7740.0613943188,0
+IAK.US,D,20160803,000000,45.1425,45.7898,45.1425,45.7521,7893.3898619243,0
+IAK.US,D,20160804,000000,45.6401,45.6401,45.2277,45.2505,2291.8570947338,0
+IAK.US,D,20160805,000000,45.4637,46.0892,45.4637,46.0714,17789.128461985,0
+IAK.US,D,20160808,000000,46.1765,46.2954,46.1765,46.2567,4190.3056212694,0
+IAK.US,D,20160809,000000,46.2399,46.3538,46.1952,46.2666,6828.1605080339,0
+IAK.US,D,20160810,000000,46.1853,46.1853,45.9385,45.9475,8532.9309702259,0
+IAK.US,D,20160811,000000,46.0892,46.1467,46.0515,46.0515,3607.2539484014,0
+IAK.US,D,20160812,000000,45.7898,45.8265,45.7115,45.7977,6616.325125158,0
+IAK.US,D,20160815,000000,45.8067,46.1071,45.8067,46.0911,11000.308810772,0
+IAK.US,D,20160816,000000,45.9028,46.1071,45.9028,45.9573,11022.501088977,0
+IAK.US,D,20160817,000000,45.9653,45.993,45.775,45.9573,7214.5078968029,0
+IAK.US,D,20160818,000000,46.0198,46.0803,45.9475,46.0515,44386.573891935,0
+IAK.US,D,20160819,000000,45.8502,46.0396,45.7977,46.0396,5010.4111749748,0
+IAK.US,D,20160822,000000,45.9673,46.0337,45.8444,46.0337,4953.9217395412,0
+IAK.US,D,20160823,000000,46.2141,46.2141,46.0198,46.0267,35552.029686091,0
+IAK.US,D,20160824,000000,45.9475,46.115,45.9475,46.0337,14834.529240825,0
+IAK.US,D,20160825,000000,45.9573,46.3797,45.9573,46.3093,14075.956822146,0
+IAK.US,D,20160826,000000,46.3281,46.6691,46.1179,46.3995,42226.861726519,0
+IAK.US,D,20160829,000000,46.7326,46.8823,46.7326,46.8049,12759.55122856,0
+IAK.US,D,20160830,000000,46.8049,47.146,46.8049,47.1221,9746.4450921294,0
+IAK.US,D,20160831,000000,47.1133,47.2569,46.8227,47.1301,33022.109970601,0
+IAK.US,D,20160901,000000,47.1301,47.2579,46.6988,46.9219,3209.8104205295,0
+IAK.US,D,20160902,000000,47.2282,47.2431,47.0339,47.1113,4734.0164373177,0
+IAK.US,D,20160906,000000,47.1568,47.1568,46.8476,47.0796,3692.9968414703,0
+IAK.US,D,20160907,000000,46.9298,47.1847,46.9298,47.1847,3871.5438070371,0
+IAK.US,D,20160908,000000,47.0527,47.134,46.9903,46.9903,5727.6252569976,0
+IAK.US,D,20160909,000000,46.8227,46.9903,46.4461,46.4461,15754.500046458,0
+IAK.US,D,20160912,000000,46.115,46.9209,46.0198,46.9209,7099.5115460988,0
+IAK.US,D,20160913,000000,46.3995,46.5135,46.2676,46.5075,4121.7113068144,0
+IAK.US,D,20160914,000000,46.3598,46.5502,46.1199,46.1853,4504.0237359095,0
+IAK.US,D,20160915,000000,46.0813,46.7326,46.0813,46.6711,6349.009046767,0
+IAK.US,D,20160916,000000,46.574,46.574,46.1487,46.2042,7119.6863444679,0
+IAK.US,D,20160919,000000,46.3093,46.6354,46.2825,46.3797,1448.5505229039,0
+IAK.US,D,20160920,000000,46.4897,46.5502,46.4164,46.5273,3976.4527585566,0
+IAK.US,D,20160921,000000,46.3538,46.9765,46.3538,46.9556,6940.1306389826,0
+IAK.US,D,20160922,000000,46.9298,47.2015,46.9298,47.2015,5437.108160482,0
+IAK.US,D,20160923,000000,47.0161,47.0161,46.8029,46.8743,1967.0428409907,0
+IAK.US,D,20160926,000000,46.4649,46.4838,46.2082,46.2527,6891.7111228967,0
+IAK.US,D,20160927,000000,46.3321,46.5898,46.3321,46.5551,1958.9729216431,0
+IAK.US,D,20160928,000000,46.57,46.9962,46.5085,46.9962,23500.613880287,0
+IAK.US,D,20160929,000000,46.9278,47.0815,46.3578,46.562,5984.8539362041,0
+IAK.US,D,20160930,000000,46.5977,47.0607,46.5977,46.918,51435.648442111,0
+IAK.US,D,20161003,000000,46.7495,46.7495,46.4926,46.5175,2874.9087676018,0
+IAK.US,D,20161004,000000,46.7118,46.7583,46.3538,46.7583,2707.457941138,0
+IAK.US,D,20161005,000000,47.1827,47.3234,47.1618,47.2559,9490.2251528414,0
+IAK.US,D,20161006,000000,47.4156,47.4671,46.9982,47.1757,7898.4335615166,0
+IAK.US,D,20161007,000000,46.8793,47.5553,46.8793,47.4572,6182.5669602216,0
+IAK.US,D,20161010,000000,47.5742,47.8032,47.5742,47.709,12602.187801281,0
+IAK.US,D,20161011,000000,47.5742,47.711,47.2372,47.3819,6421.6383208958,0
+IAK.US,D,20161012,000000,47.7248,47.8369,47.717,47.7864,10289.147168259,0
+IAK.US,D,20161013,000000,47.3422,47.5573,47.0676,47.4007,11548.054586493,0
+IAK.US,D,20161014,000000,47.9807,47.9807,47.6536,47.7338,10301.252047281,0
+IAK.US,D,20161017,000000,47.6257,47.8319,47.6257,47.6704,13372.865098981,0
+IAK.US,D,20161018,000000,47.8319,47.8587,47.5742,47.5792,17383.615014766,0
+IAK.US,D,20161019,000000,47.6357,47.8032,47.592,47.7248,33933.002116967,0
+IAK.US,D,20161020,000000,47.5028,47.5028,46.9378,47.0042,14288.800944941,0
+IAK.US,D,20161021,000000,46.8456,46.8456,46.5462,46.6859,8403.8122606634,0
+IAK.US,D,20161024,000000,47.0042,47.0329,46.8198,46.8684,7073.2843082189,0
+IAK.US,D,20161025,000000,46.8198,46.8198,46.6681,46.6681,8071.9368274911,0
+IAK.US,D,20161026,000000,46.8247,47.0815,46.8247,47.0508,1696.7005428443,0
+IAK.US,D,20161027,000000,46.9883,47.1757,46.9784,47.1757,1592.8003312432,0
+IAK.US,D,20161028,000000,47.2272,47.3046,46.8793,46.918,3307.6581926198,0
+IAK.US,D,20161031,000000,47.1043,47.2212,47.0776,47.0776,8561.1756879427,0
+IAK.US,D,20161101,000000,46.8694,46.8694,46.3231,46.6681,5266.6311142628,0
+IAK.US,D,20161102,000000,46.57,46.6602,46.3658,46.4569,12905.818516736,0
+IAK.US,D,20161103,000000,46.4569,46.6949,46.4569,46.5175,9242.075132901,0
+IAK.US,D,20161104,000000,46.4926,46.6225,46.2082,46.2082,9467.0241347168,0
+IAK.US,D,20161107,000000,46.6503,47.0419,46.6503,47.0419,11917.253396649,0
+IAK.US,D,20161108,000000,46.9784,47.483,46.8694,47.4751,5618.6813458042,0
+IAK.US,D,20161109,000000,47.1291,48.8064,47.1291,48.6578,52546.271092332,0
+IAK.US,D,20161110,000000,49.082,50.0238,49.082,49.9167,29601.472907115,0
+IAK.US,D,20161111,000000,49.7303,50.2508,49.7165,50.2261,13612.945199575,0
+IAK.US,D,20161114,000000,50.8208,51.0588,50.6087,50.8208,41750.736485007,0
+IAK.US,D,20161115,000000,50.5115,50.7355,50.2975,50.7355,9206.769235755,0
+IAK.US,D,20161116,000000,50.344,50.4778,50.1725,50.3777,19089.394216876,0
+IAK.US,D,20161117,000000,50.3866,50.8466,50.3866,50.8288,701874.17408279,0
+IAK.US,D,20161118,000000,50.9656,51.0588,50.7267,50.9557,142493.59214129,0
+IAK.US,D,20161121,000000,51.0082,51.2024,50.8466,51.0955,77254.346655012,0
+IAK.US,D,20161122,000000,51.3542,51.3542,50.9834,51.1669,56022.388851334,0
+IAK.US,D,20161123,000000,51.2897,51.5981,51.142,51.487,51944.053361014,0
+IAK.US,D,20161125,000000,51.7279,51.7447,51.4503,51.5485,28649.222424091,0
+IAK.US,D,20161128,000000,51.266,51.487,51.0945,51.1133,36251.086449581,0
+IAK.US,D,20161129,000000,51.2213,51.2917,51.1232,51.15,11355.385262068,0
+IAK.US,D,20161130,000000,51.6536,51.6536,51.1579,51.257,49659.257445709,0
+IAK.US,D,20161201,000000,51.5921,51.8667,51.4613,51.7002,12563.85568438,0
+IAK.US,D,20161202,000000,51.4603,51.5217,51.2987,51.3344,10444.493115702,0
+IAK.US,D,20161205,000000,51.6536,51.7279,51.4503,51.6268,23917.22346661,0
+IAK.US,D,20161206,000000,51.6446,52.067,51.5832,52.063,25512.04127769,0
+IAK.US,D,20161207,000000,52.1452,52.7133,52.1264,52.6053,33966.290534277,0
+IAK.US,D,20161208,000000,52.6845,53.3062,52.6845,53.088,18836.200497344,0
+IAK.US,D,20161209,000000,53.0642,53.1861,52.9075,53.1842,41652.888712917,0
+IAK.US,D,20161212,000000,53.2248,53.2248,52.9125,53.1554,28624.003926129,0
+IAK.US,D,20161213,000000,53.4141,53.442,52.9968,53.2992,33839.189304551,0
+IAK.US,D,20161214,000000,53.1366,53.5252,52.7559,52.9562,21383.268791447,0
+IAK.US,D,20161215,000000,53.0008,53.6441,53.0008,53.311,19947.831887483,0
+IAK.US,D,20161216,000000,53.3596,53.3596,52.8977,52.9671,16848.982857984,0
+IAK.US,D,20161219,000000,53.0285,53.1842,52.7718,53.1554,46827.724494601,0
+IAK.US,D,20161220,000000,53.3755,53.5986,53.2695,53.4211,23002.29636057,0
+IAK.US,D,20161221,000000,53.4131,53.6392,53.2952,53.5341,264951.59202218,0
+IAK.US,D,20161222,000000,53.5421,53.5421,53.2129,53.3844,21853.341593448,0
+IAK.US,D,20161223,000000,53.4468,53.4647,53.2912,53.4468,6553.7832502137,0
+IAK.US,D,20161227,000000,53.6164,53.6164,53.4825,53.4825,15365.126437934,0
+IAK.US,D,20161228,000000,53.6858,53.6858,53.0543,53.0543,18436.739489634,0
+IAK.US,D,20161229,000000,53.0444,53.1822,52.8738,52.9482,9312.686927193,0
+IAK.US,D,20161230,000000,53.0077,53.0077,52.866,52.8838,33563.803306813,0
+IAK.US,D,20170103,000000,53.4221,53.439,52.7688,52.9829,12727.271551169,0
+IAK.US,D,20170104,000000,53.1079,53.5162,53.1079,53.4131,25286.083535956,0
+IAK.US,D,20170105,000000,53.1723,53.3042,52.634,52.9037,88479.6044676,0
+IAK.US,D,20170106,000000,53.0176,53.3924,53.0176,53.2753,7289.1546507687,0
+IAK.US,D,20170109,000000,53.0999,53.4647,52.6796,52.6796,11132.453740089,0
+IAK.US,D,20170110,000000,52.7519,53.321,52.7519,53.0216,9380.2725017296,0
+IAK.US,D,20170111,000000,52.9919,53.2753,52.8838,53.1891,24987.496520093,0
+IAK.US,D,20170112,000000,53.0543,53.0543,52.286,52.7083,27610.220308081,0
+IAK.US,D,20170113,000000,52.857,53.2952,52.857,52.9522,15806.954522218,0
+IAK.US,D,20170117,000000,52.6528,52.8313,52.519,52.5914,22090.395474285,0
+IAK.US,D,20170118,000000,52.7767,53.1207,52.4665,53.1207,12577.978043237,0
+IAK.US,D,20170119,000000,53.1971,53.205,52.634,52.8451,6574.9667885013,0
+IAK.US,D,20170120,000000,52.9394,53.3399,52.8313,53.0176,30911.82606119,0
+IAK.US,D,20170123,000000,52.866,53.081,52.6558,52.7609,25302.223374652,0
+IAK.US,D,20170124,000000,52.8213,53.2585,52.8213,53.09,20556.102058312,0
+IAK.US,D,20170125,000000,53.4131,53.7492,53.4131,53.7492,21427.653347859,0
+IAK.US,D,20170126,000000,53.7125,53.9267,53.6392,53.776,8475.4327948738,0
+IAK.US,D,20170127,000000,53.6759,53.6759,53.4707,53.5499,18387.31123363,0
+IAK.US,D,20170130,000000,53.3746,53.3746,52.8313,53.1534,7931.7219788256,0
+IAK.US,D,20170131,000000,53.0543,53.2952,52.6796,52.9394,8742.7488732649,0
+IAK.US,D,20170201,000000,53.0543,53.3399,52.6915,52.857,12560.829464624,0
+IAK.US,D,20170202,000000,52.5457,53.0335,52.4396,52.743,36391.301298246,0
+IAK.US,D,20170203,000000,53.3309,53.3389,53.0543,53.2496,15765.596185561,0
+IAK.US,D,20170206,000000,53.0176,53.3716,53.0176,53.2238,18073.59311899,0
+IAK.US,D,20170207,000000,53.3586,53.3586,53.1346,53.1346,5265.6223743444,0
+IAK.US,D,20170208,000000,53.4727,53.4727,52.7767,53.0355,10072.268085791,0
+IAK.US,D,20170209,000000,53.1346,53.668,53.1346,53.6154,12606.222760954,0
+IAK.US,D,20170210,000000,53.6947,54.0754,53.6947,53.9029,31091.381766675,0
+IAK.US,D,20170213,000000,54.0555,54.5443,54.0555,54.3748,32245.380233389,0
+IAK.US,D,20170214,000000,54.3559,54.7029,54.3559,54.6226,26420.91594422,0
+IAK.US,D,20170215,000000,54.3986,54.4531,54.0635,54.4531,13281.069766402,0
+IAK.US,D,20170216,000000,54.347,54.693,54.3014,54.686,14480.461529448,0
+IAK.US,D,20170217,000000,54.471,54.4789,54.2747,54.4789,7436.4306788634,0
+IAK.US,D,20170221,000000,54.7187,54.8972,54.693,54.8585,9428.6920178155,0
+IAK.US,D,20170222,000000,54.7941,54.9468,54.7842,54.9428,6805.9682298279,0
+IAK.US,D,20170223,000000,55.0637,55.2233,54.9062,55.1302,8958.6192158146,0
+IAK.US,D,20170224,000000,54.7941,54.9606,54.7406,54.9062,9321.7655864591,0
+IAK.US,D,20170227,000000,54.8902,54.9666,54.7743,54.8813,6410.5421817928,0
+IAK.US,D,20170228,000000,54.7109,54.8516,54.6593,54.814,13800.570824407,0
+IAK.US,D,20170301,000000,55.4593,56.0372,55.4593,55.9431,28071.214450815,0
+IAK.US,D,20170302,000000,55.9331,55.9331,55.38,55.38,10419.27461774,0
+IAK.US,D,20170303,000000,55.3859,55.5574,55.2472,55.4792,9698.0255760434,0
+IAK.US,D,20170306,000000,55.1649,55.2392,55.0717,55.1212,9514.4349108843,0
+IAK.US,D,20170307,000000,54.9874,54.9874,54.7287,54.8645,10783.429728303,0
+IAK.US,D,20170308,000000,55.2115,55.2779,54.7654,54.7654,28824.743169903,0
+IAK.US,D,20170309,000000,55.0488,55.0568,54.7683,54.8407,19164.040970842,0
+IAK.US,D,20170310,000000,55.1202,55.1202,54.7842,54.9686,7106.572725528,0
+IAK.US,D,20170313,000000,55.0161,55.0845,54.922,55.0538,38746.709007843,0
+IAK.US,D,20170314,000000,54.8496,55.036,54.7287,54.9507,16510.046245382,0
+IAK.US,D,20170315,000000,55.0865,55.265,55.0459,55.2025,16757.187525404,0
+IAK.US,D,20170316,000000,55.2838,55.4593,55.0757,55.1114,13316.375663548,0
+IAK.US,D,20170317,000000,54.9319,55.034,54.7693,54.9062,16643.199914618,0
+IAK.US,D,20170320,000000,54.8555,54.8555,54.5532,54.5532,9244.0926127379,0
+IAK.US,D,20170321,000000,54.7287,54.7287,53.6759,53.6759,21361.07651324,0
+IAK.US,D,20170322,000000,53.4915,53.7314,53.2318,53.5519,25279.022356527,0
+IAK.US,D,20170323,000000,53.5252,54.0863,53.5074,53.6441,29006.316355225,0
+IAK.US,D,20170324,000000,53.7789,53.9376,53.4558,53.4558,6623.3863045872,0
+IAK.US,D,20170327,000000,52.9462,53.433,52.4001,53.4131,37277.983686571,0
+IAK.US,D,20170328,000000,53.3487,54.0883,53.3487,54.002,46597.731793193,0
+IAK.US,D,20170329,000000,54.0655,54.0655,53.6461,53.6768,74659.867584742,0
+IAK.US,D,20170330,000000,53.7145,54.2925,53.7145,54.245,6886.6674233044,0
+IAK.US,D,20170331,000000,54.1418,54.2777,54.0526,54.243,20337.205496007,0
+IAK.US,D,20170403,000000,54.1339,54.235,53.4875,53.8425,14102.184060026,0
+IAK.US,D,20170404,000000,53.7948,54.1022,53.7948,54.0308,5139.5298845373,0
+IAK.US,D,20170405,000000,54.3599,54.3966,53.669,53.669,5543.02585192,0
+IAK.US,D,20170406,000000,53.543,54.011,53.543,53.895,7320.4255882408,0
+IAK.US,D,20170407,000000,53.8425,54.002,53.7145,53.8345,5737.7126561821,0
+IAK.US,D,20170410,000000,53.9167,54.1249,53.7304,53.9773,11826.466803988,0
+IAK.US,D,20170411,000000,53.8772,53.9822,53.6412,53.8405,5660.039682461,0
+IAK.US,D,20170412,000000,53.8038,53.8038,53.2585,53.4558,8778.0547704109,0
+IAK.US,D,20170413,000000,53.312,53.4647,53.0533,53.0533,9586.0554450947,0
+IAK.US,D,20170417,000000,53.0345,53.6531,53.0345,53.6531,3457.9604404698,0
+IAK.US,D,20170418,000000,53.3586,53.3586,53.1247,53.2675,5445.1780798297,0
+IAK.US,D,20170419,000000,53.5262,53.5529,53.0623,53.0623,6103.885246582,0
+IAK.US,D,20170420,000000,53.2417,53.5688,53.0256,53.5629,20099.142875251,0
+IAK.US,D,20170421,000000,53.312,53.4925,53.312,53.3309,5427.0207612975,0
+IAK.US,D,20170424,000000,54.0208,54.3688,53.8126,53.9822,9527.5485298243,0
+IAK.US,D,20170425,000000,54.2777,54.4035,54.2637,54.3222,8230.3089946888,0
+IAK.US,D,20170426,000000,54.2875,54.8625,54.2875,54.5909,6508.3899538831,0
+IAK.US,D,20170427,000000,54.468,54.7723,54.3768,54.682,7328.4955075885,0
+IAK.US,D,20170428,000000,54.6365,54.6742,54.2637,54.2637,16894.376154314,0
+IAK.US,D,20170501,000000,54.4035,54.4491,54.1577,54.3946,7554.4532493228,0
+IAK.US,D,20170502,000000,54.3222,54.3499,54.1081,54.1894,16600.832838043,0
+IAK.US,D,20170503,000000,54.1706,54.4917,54.1706,54.4481,2051.7769941411,0
+IAK.US,D,20170504,000000,54.6642,55.1629,54.6642,54.7227,9702.0605357173,0
+IAK.US,D,20170505,000000,54.9379,54.9379,54.6435,54.6989,5830.5167286802,0
+IAK.US,D,20170508,000000,54.6989,54.6989,54.4917,54.5453,3988.5576375781,0
+IAK.US,D,20170509,000000,54.6553,54.6553,54.1239,54.1369,8167.7671197445,0
+IAK.US,D,20170510,000000,54.0486,54.3282,53.7879,54.3182,5150.6260236403,0
+IAK.US,D,20170511,000000,54.2083,54.2875,53.8425,54.1329,4938.7906407644,0
+IAK.US,D,20170512,000000,53.8682,53.895,53.6868,53.7334,4674.5007821287,0
+IAK.US,D,20170515,000000,53.7741,54.0932,53.7711,53.9822,68775.887640383,0
+IAK.US,D,20170516,000000,54.1418,54.1418,53.9376,54.0486,6486.1976756771,0
+IAK.US,D,20170517,000000,53.5014,53.7047,53.2952,53.3399,10806.630746428,0
+IAK.US,D,20170518,000000,53.2675,53.7721,53.2675,53.6313,8057.8144686327,0
+IAK.US,D,20170519,000000,53.5619,53.7334,53.5014,53.5262,9123.0438225231,0
+IAK.US,D,20170522,000000,53.6095,53.886,53.6095,53.8176,7679.5369992114,0
+IAK.US,D,20170523,000000,53.8425,54.1656,53.7244,54.116,5076.988009593,0
+IAK.US,D,20170524,000000,54.1418,54.2171,54.1101,54.1507,2877.9349873572,0
+IAK.US,D,20170525,000000,54.3788,54.6999,54.3788,54.6999,4572.6180503646,0
+IAK.US,D,20170526,000000,54.6732,54.7336,54.5482,54.5849,10062.180686606,0
+IAK.US,D,20170530,000000,54.4491,54.5482,54.3856,54.5482,10030.909749134,0
+IAK.US,D,20170531,000000,54.5394,54.696,54.2261,54.691,8539.9921496551,0
+IAK.US,D,20170601,000000,54.7267,55.3433,54.7267,55.3433,7478.7977554385,0
+IAK.US,D,20170602,000000,55.3522,55.4325,55.3284,55.3433,14579.318041456,0
+IAK.US,D,20170605,000000,55.4157,55.4157,54.9933,54.9933,12240.050170555,0
+IAK.US,D,20170606,000000,54.8387,54.8387,54.4035,54.4917,9522.504830232,0
+IAK.US,D,20170607,000000,54.5195,54.6553,54.471,54.5582,20209.095526363,0
+IAK.US,D,20170608,000000,54.5482,55.2749,54.5096,55.1014,15149.256095384,0
+IAK.US,D,20170609,000000,55.2719,55.9896,55.263,55.9341,17246.426385855,0
+IAK.US,D,20170612,000000,55.8518,56.0729,55.7557,55.9272,10225.596553396,0
+IAK.US,D,20170613,000000,56.0858,56.2137,55.9906,56.1591,5363.4701464347,0
+IAK.US,D,20170614,000000,55.8806,56.411,55.8797,56.411,4813.7068908757,0
+IAK.US,D,20170615,000000,56.1126,56.5161,56.1126,56.4437,4042.0208532563,0
+IAK.US,D,20170616,000000,56.7421,56.7421,56.413,56.5428,5241.4126163014,0
+IAK.US,D,20170619,000000,56.9126,56.9126,56.6033,56.6033,5164.7483824987,0
+IAK.US,D,20170620,000000,56.5091,56.5518,56.2831,56.2831,10364.802662144,0
+IAK.US,D,20170621,000000,56.3168,56.3168,55.6982,55.6982,17838.55671799,0
+IAK.US,D,20170622,000000,55.5604,55.5773,55.4186,55.4355,9664.7371587344,0
+IAK.US,D,20170623,000000,55.4335,55.4335,55.1282,55.1768,18954.223067803,0
+IAK.US,D,20170626,000000,55.4078,55.6784,55.4018,55.5683,4852.0390077771,0
+IAK.US,D,20170627,000000,55.6298,55.9461,55.5842,55.613,18139.16121369,0
+IAK.US,D,20170628,000000,55.836,56.3307,55.836,56.3307,6408.5247019559,0
+IAK.US,D,20170629,000000,56.6935,56.6935,56.0343,56.3158,10571.594345427,0
+IAK.US,D,20170630,000000,56.4477,56.4477,56.0253,56.2504,5213.1678985846,0
+IAK.US,D,20170703,000000,56.3773,57.2209,56.3773,57.2209,2595.4878101893,0
+IAK.US,D,20170705,000000,57.1237,57.1237,56.5577,56.5606,8520.8260912044,0
+IAK.US,D,20170706,000000,56.5656,56.8105,56.4268,56.4268,2728.6414794256,0
+IAK.US,D,20170707,000000,56.6836,56.9027,56.523,56.871,3906.8497041831,0
+IAK.US,D,20170710,000000,56.7639,57.2942,56.6747,56.6747,21318.709436666,0
+IAK.US,D,20170711,000000,56.5993,56.6558,56.2782,56.404,4279.0747340936,0
+IAK.US,D,20170712,000000,56.3416,56.5746,56.3416,56.5399,1994.278818789,0
+IAK.US,D,20170713,000000,56.522,56.9234,56.522,56.8353,9056.4669879049,0
+IAK.US,D,20170714,000000,56.5914,56.985,56.5914,56.9533,6974.4277962102,0
+IAK.US,D,20170717,000000,56.5736,56.9631,56.5736,56.8789,4472.7527984373,0
+IAK.US,D,20170718,000000,56.5577,56.7718,56.5577,56.7718,2443.1680825023,0
+IAK.US,D,20170719,000000,56.9711,57.0861,56.9284,57.0861,4087.4141495869,0
+IAK.US,D,20170720,000000,57.2615,57.2615,56.9948,57.1574,2520.8410562235,0
+IAK.US,D,20170721,000000,57.2417,57.2844,57.0187,57.2844,5922.3120612597,0
+IAK.US,D,20170724,000000,57.3478,57.5431,57.2744,57.5084,6184.5844400585,0
+IAK.US,D,20170725,000000,57.8792,58.0695,57.8792,57.9683,7275.0322919103,0
+IAK.US,D,20170726,000000,58.1548,58.1626,57.2655,57.2655,5385.6624246407,0
+IAK.US,D,20170727,000000,57.4836,57.4836,57.0415,57.1317,41760.823884192,0
+IAK.US,D,20170728,000000,57.1237,57.8682,57.1237,57.8484,3090.7791101516,0
+IAK.US,D,20170731,000000,57.9158,58.1309,57.9158,58.0586,8621.7000830501,0
+IAK.US,D,20170801,000000,58.2549,58.3441,58.0665,58.2836,8210.1341963197,0
+IAK.US,D,20170802,000000,58.5226,58.587,58.2906,58.5711,6774.6972923557,0
+IAK.US,D,20170803,000000,58.8209,58.8209,58.2876,58.3084,22144.867429882,0
+IAK.US,D,20170804,000000,58.5017,58.5404,58.4065,58.47,12627.406299242,0
+IAK.US,D,20170807,000000,58.4532,58.47,58.3441,58.3471,9640.5274006914,0
+IAK.US,D,20170808,000000,58.1815,58.6247,58.1389,58.1389,6179.5407404662,0
+IAK.US,D,20170809,000000,57.9664,58.0844,57.9069,57.9069,76226.440678104,0
+IAK.US,D,20170810,000000,57.9158,57.9486,57.4836,57.4836,6295.5458310887,0
+IAK.US,D,20170811,000000,57.5321,57.5321,57.1317,57.2219,5994.9413353886,0
+IAK.US,D,20170814,000000,57.4836,57.7493,57.4836,57.6372,17858.731516359,0
+IAK.US,D,20170815,000000,57.8127,57.8415,57.6719,57.6719,3909.8759239385,0
+IAK.US,D,20170816,000000,57.9486,57.9495,57.5936,57.6006,2047.7420344673,0
+IAK.US,D,20170817,000000,57.438,57.438,56.8532,56.871,17142.526174255,0
+IAK.US,D,20170818,000000,56.5835,56.7728,55.828,56.5577,7473.7540558463,0
+IAK.US,D,20170821,000000,56.3406,56.416,56.2137,56.3862,5772.0098134097,0
+IAK.US,D,20170822,000000,56.5865,56.6489,56.4565,56.6489,5100.1890277175,0
+IAK.US,D,20170823,000000,56.6093,56.6558,56.4308,56.4308,2927.3632433616,0
+IAK.US,D,20170824,000000,56.5518,56.5518,56.1731,56.1731,4636.1686652273,0
+IAK.US,D,20170825,000000,56.4675,56.7114,56.4208,56.6251,15702.045570698,0
+IAK.US,D,20170828,000000,56.404,56.404,55.9461,56.0343,18978.432825846,0
+IAK.US,D,20170829,000000,55.5148,55.8231,54.8268,55.8023,45637.411390822,0
+IAK.US,D,20170830,000000,55.8023,55.9748,55.7844,55.8201,12928.010794942,0
+IAK.US,D,20170831,000000,55.7656,55.9549,55.7399,55.8538,29368.453985951,0
+IAK.US,D,20170901,000000,55.9292,56.3039,55.9242,55.9461,49124.625288926,0
+IAK.US,D,20170905,000000,55.7032,55.7032,54.3827,54.3906,16087.384219548,0
+IAK.US,D,20170906,000000,54.5641,55.0043,54.4987,54.691,84468.854551815,0
+IAK.US,D,20170907,000000,54.5741,54.5741,53.3052,53.5649,90932.859949286,0
+IAK.US,D,20170908,000000,53.3676,55.1718,53.3418,54.9468,21228.931583923,0
+IAK.US,D,20170911,000000,56.1731,56.286,55.7656,56.0253,35697.288234348,0
+IAK.US,D,20170912,000000,56.0432,56.4565,56.0432,56.4565,13111.601460101,0
+IAK.US,D,20170913,000000,56.413,56.413,56.0987,56.2137,13908.505995682,0
+IAK.US,D,20170914,000000,56.1354,56.182,55.7844,55.9104,10031.918489053,0
+IAK.US,D,20170915,000000,55.7746,56.1453,55.7746,56.1354,2160.7209053344,0
+IAK.US,D,20170918,000000,56.1978,56.3505,56.1631,56.2841,5977.7927567749,0
+IAK.US,D,20170919,000000,56.4397,56.7004,56.4397,56.5052,4586.740409223,0
+IAK.US,D,20170920,000000,56.5736,56.9711,56.5736,56.9007,7458.6229570694,0
+IAK.US,D,20170921,000000,56.9007,56.9631,56.8492,56.862,4246.795056703,0
+IAK.US,D,20170922,000000,56.7559,56.977,56.6637,56.9106,7062.1881691159,0
+IAK.US,D,20170925,000000,56.9533,57.2288,56.9533,57.2288,7473.7540558463,0
+IAK.US,D,20170926,000000,57.0652,57.1436,56.7708,57.1436,7147.9310621847,0
+IAK.US,D,20170927,000000,57.5828,57.6095,57.3249,57.4489,9776.7072896831,0
+IAK.US,D,20170928,000000,57.429,57.429,57.1396,57.3656,6491.2413752694,0
+IAK.US,D,20170929,000000,57.4489,57.5371,57.3399,57.4935,8152.6360209677,0
+IAK.US,D,20171002,000000,57.5183,57.9961,57.4925,57.9961,11544.01962682,0
+IAK.US,D,20171003,000000,57.8999,58.0417,57.7244,58.0417,8783.0984700032,0
+IAK.US,D,20171004,000000,57.9426,58.1181,57.8772,57.9872,7283.1022112579,0
+IAK.US,D,20171005,000000,58.0972,58.4303,58.0972,58.2677,4215.5241192309,0
+IAK.US,D,20171006,000000,58.5116,58.5116,58.229,58.3828,8672.1370789729,0
+IAK.US,D,20171009,000000,58.3946,58.4849,58.1865,58.233,5323.1205496964,0
+IAK.US,D,20171010,000000,58.1171,58.584,58.1171,58.5751,20521.804901085,0
+IAK.US,D,20171011,000000,58.5651,58.5651,58.3054,58.5027,5385.6624246407,0
+IAK.US,D,20171012,000000,58.5116,58.5364,58.3678,58.466,14576.2918217,0
+IAK.US,D,20171013,000000,58.3778,58.8288,58.3302,58.6831,24463.960502414,0
+IAK.US,D,20171016,000000,58.7664,58.9825,58.7664,58.9825,4386.0011654501,0
+IAK.US,D,20171017,000000,58.9726,58.9726,58.6028,58.6911,12970.377871517,0
+IAK.US,D,20171018,000000,58.7743,58.9636,58.6911,58.9081,35432.998375712,0
+IAK.US,D,20171019,000000,58.7575,59.4951,58.7575,59.4881,6429.7082402435,0
+IAK.US,D,20171020,000000,60.0015,60.0015,59.5654,59.604,39848.252998798,0
+IAK.US,D,20171023,000000,59.6576,59.6576,59.4306,59.5346,3150.2947653405,0
+IAK.US,D,20171024,000000,59.7111,59.839,59.6744,59.7835,32871.807722751,0
+IAK.US,D,20171025,000000,59.8806,59.8806,59.3235,59.4762,14365.465178743,0
+IAK.US,D,20171026,000000,59.6913,59.8222,59.4692,59.7568,5455.2654790142,0
+IAK.US,D,20171027,000000,59.6665,59.6665,59.2541,59.4672,7385.9936829405,0
+IAK.US,D,20171030,000000,59.5942,59.8222,59.5049,59.5703,5648.9435433579,0
+IAK.US,D,20171031,000000,59.5515,59.6367,59.2551,59.3146,34635.085100213,0
+IAK.US,D,20171101,000000,59.5426,59.7211,59.3413,59.4662,7269.988592318,0
+IAK.US,D,20171102,000000,59.5228,60.1721,59.5228,59.9084,33830.110645285,0
+IAK.US,D,20171103,000000,59.5139,59.5139,59.2958,59.3969,18131.091294342,0
+IAK.US,D,20171106,000000,59.2442,59.7765,59.2442,59.729,5569.2530897999,0
+IAK.US,D,20171107,000000,59.8033,60.0988,59.379,59.5049,6935.0869393903,0
+IAK.US,D,20171108,000000,59.5049,59.6665,59.4157,59.4851,2976.7914993659,0
+IAK.US,D,20171109,000000,59.3047,59.6933,59.2353,59.4405,5094.1365882067,0
+IAK.US,D,20171110,000000,59.4951,59.4951,59.3969,59.3969,1833.8891717544,0
+IAK.US,D,20171113,000000,59.4058,59.4941,59.3304,59.4058,18095.785397196,0
+IAK.US,D,20171114,000000,59.1798,59.4028,59.0806,59.386,7131.7912234894,0
+IAK.US,D,20171115,000000,59.1243,59.6477,59.0965,59.5139,10591.769143796,0
+IAK.US,D,20171116,000000,59.4851,59.4851,59.0182,59.0182,4162.0609035527,0
+IAK.US,D,20171117,000000,58.8635,59.1243,58.8635,59.0717,7289.1546507687,0
+IAK.US,D,20171120,000000,59.1054,59.1847,59.0102,59.1698,31178.133399662,0
+IAK.US,D,20171121,000000,59.388,59.4237,59.2254,59.2254,4023.8635347241,0
+IAK.US,D,20171122,000000,59.2155,59.2155,59.1312,59.1312,2132.4761876176,0
+IAK.US,D,20171124,000000,59.1054,59.6387,58.9905,58.9934,3148.2772855036,0
+IAK.US,D,20171127,000000,59.151,59.2432,59.0856,59.1698,3135.1636665637,0
+IAK.US,D,20171128,000000,59.3047,60.1533,59.3047,60.0978,5118.3463462497,0
+IAK.US,D,20171129,000000,60.8779,61.0801,60.8472,60.8729,27669.735963269,0
+IAK.US,D,20171130,000000,61.0484,61.2546,60.5696,60.7798,8545.0358492474,0
+IAK.US,D,20171201,000000,60.9047,60.9047,59.9461,60.7233,5854.7264867231,0
+IAK.US,D,20171204,000000,61.0663,61.4142,60.9186,60.9573,5500.6587753448,0
+IAK.US,D,20171205,000000,61.0484,61.0484,60.3337,60.408,6436.7694196727,0
+IAK.US,D,20171206,000000,60.298,60.6529,60.298,60.4616,3308.6669325382,0
+IAK.US,D,20171207,000000,60.3982,60.5548,60.3982,60.4339,3253.1862370231,0
+IAK.US,D,20171208,000000,60.5597,60.7064,60.3982,60.7064,3746.4600571485,0
+IAK.US,D,20171211,000000,61.1446,61.1535,60.5399,60.5558,4071.2743108915,0
+IAK.US,D,20171212,000000,60.7233,60.9116,60.7233,60.8115,41238.296606432,0
+IAK.US,D,20171213,000000,60.6579,60.6579,60.2692,60.2692,9578.9942656655,0
+IAK.US,D,20171214,000000,60.2722,60.3059,59.6844,59.6844,8197.0205773798,0
+IAK.US,D,20171215,000000,60.2534,60.5498,60.1443,60.3069,3442.829341693,0
+IAK.US,D,20171218,000000,60.5597,60.5597,60.1255,60.2454,6891.7111228967,0
+IAK.US,D,20171219,000000,60.4874,60.5052,60.2623,60.2901,6802.9420100725,0
+IAK.US,D,20171220,000000,60.5428,60.5428,60.2088,60.2454,6032.2647123715,0
+IAK.US,D,20171221,000000,60.4963,60.6321,60.3069,60.3168,12998.622589234,0
+IAK.US,D,20171222,000000,60.4447,60.4447,59.9957,60.2494,4602.8802479183,0
+IAK.US,D,20171226,000000,60.2454,60.3635,60.2117,60.2623,5590.4366280875,0
+IAK.US,D,20171227,000000,60.3535,60.4626,60.2147,60.2722,21250.11512221,0
+IAK.US,D,20171228,000000,60.4299,60.5508,60.4299,60.4874,3080.691710967,0
+IAK.US,D,20171229,000000,60.6479,60.6866,60.3803,60.3803,14310.993223146,0
+IAK.US,D,20180102,000000,60.4963,60.4963,59.4534,59.6358,16348.647858429,0
+IAK.US,D,20180103,000000,59.5912,59.8767,59.5664,59.8013,20869.820172952,0
+IAK.US,D,20180104,000000,60.5052,60.5478,60.2008,60.2197,117086.45981512,0
+IAK.US,D,20180105,000000,60.1721,60.4417,60.1265,60.4249,7977.1152751562,0
+IAK.US,D,20180108,000000,60.2901,60.3635,60.1423,60.3258,9362.1151831973,0
+IAK.US,D,20180109,000000,60.3713,60.9741,60.3713,60.6796,9244.0926127379,0
+IAK.US,D,20180110,000000,60.5984,61.1892,60.5984,60.8621,13262.912447869,0
+IAK.US,D,20180111,000000,61.1406,61.325,61.1406,61.2834,7296.2158301979,0
+IAK.US,D,20180112,000000,61.1535,61.3498,61.1495,61.2636,5771.0010734912,0
+IAK.US,D,20180116,000000,61.5937,61.5937,60.9711,61.0782,10055.119507177,0
+IAK.US,D,20180117,000000,61.1684,61.7622,61.1684,61.6214,14295.86212437,0
+IAK.US,D,20180118,000000,61.6571,61.7423,61.5015,61.5421,18980.450305682,0
+IAK.US,D,20180119,000000,61.4688,61.8643,61.4688,61.8395,10942.810635419,0
+IAK.US,D,20180122,000000,61.8851,62.1994,61.8851,62.1994,10423.309577414,0
+IAK.US,D,20180123,000000,62.011,62.6911,62.011,62.5742,14482.479009284,0
+IAK.US,D,20180124,000000,62.7466,62.8913,62.4928,62.8289,9437.7706770816,0
+IAK.US,D,20180125,000000,62.9647,63.0074,62.7268,62.9895,9203.7430159996,0
+IAK.US,D,20180126,000000,63.1105,63.3533,63.0648,63.3533,10040.997148319,0
+IAK.US,D,20180129,000000,63.3533,63.4177,62.8457,62.8457,7060.170689279,0
+IAK.US,D,20180130,000000,62.0586,62.2846,61.7413,61.7413,10954.915514441,0
+IAK.US,D,20180131,000000,61.8851,61.9743,61.4599,61.6016,7498.9725538077,0
+IAK.US,D,20180201,000000,61.44,62.0586,61.44,61.9228,10806.630746428,0
+IAK.US,D,20180202,000000,61.8474,61.9833,61.1139,61.1139,10918.600877377,0
+IAK.US,D,20180205,000000,60.5518,60.8958,58.6931,59.0479,25831.811831841,0
+IAK.US,D,20180206,000000,57.5887,58.8308,57.444,58.7029,21994.565182032,0
+IAK.US,D,20180207,000000,58.576,59.7181,58.576,59.0579,11132.453740089,0
+IAK.US,D,20180208,000000,59.1917,59.1917,56.7183,56.7183,24658.647306675,0
+IAK.US,D,20180209,000000,57.215,57.8702,56.1483,57.5144,20300.890858942,0
+IAK.US,D,20180212,000000,58.0209,58.3609,57.4053,57.8603,6736.3651754544,0
+IAK.US,D,20180213,000000,57.6253,58.0734,57.6155,58.0685,9108.9214636647,0
+IAK.US,D,20180214,000000,58.0308,59.5198,58.0308,59.5009,5870.8663254184,0
+IAK.US,D,20180215,000000,59.9917,59.9917,59.2829,59.383,11591.430402987,0
+IAK.US,D,20180216,000000,59.6367,60.0631,59.5039,59.9253,25272.969917016,0
+IAK.US,D,20180220,000000,59.4574,59.7181,59.4574,59.4574,15574.944340973,0
+IAK.US,D,20180221,000000,59.8122,60.2385,59.5575,59.5575,4775.3747739744,0
+IAK.US,D,20180222,000000,59.6011,59.8301,58.9973,59.0053,29589.368028093,0
+IAK.US,D,20180223,000000,59.1917,59.3929,59.1273,59.3513,4426.3507621883,0
+IAK.US,D,20180226,000000,59.7637,60.1245,59.6189,60.0719,15343.942899646,0
+IAK.US,D,20180227,000000,60.2722,60.3852,59.7081,59.7081,7045.0395905021,0
+IAK.US,D,20180228,000000,59.5198,59.7181,58.9289,58.9289,15423.633353204,0
+IAK.US,D,20180301,000000,58.7307,58.7307,57.7543,57.7543,8760.9061917971,0
+IAK.US,D,20180302,000000,57.6353,58.0685,57.2645,58.0685,5449.2130395035,0
+IAK.US,D,20180305,000000,58.4273,59.5009,58.3867,59.5009,3094.8140698254,0
+IAK.US,D,20180306,000000,59.4811,59.843,59.1361,59.8013,10742.071391646,0
+IAK.US,D,20180307,000000,59.1094,59.7637,59.1094,59.7091,6127.0862647065,0
+IAK.US,D,20180308,000000,59.6447,59.7726,59.2303,59.6814,669505.72757936,0
+IAK.US,D,20180309,000000,60.0719,60.9096,59.8717,60.8334,115809.39507835,0
+IAK.US,D,20180312,000000,60.7688,61.0792,60.3635,60.6599,94262.710420112,0
+IAK.US,D,20180313,000000,60.7688,60.7828,60.3635,60.3992,12892.704897796,0
+IAK.US,D,20180314,000000,60.5428,60.5428,59.7637,59.8975,176256.11721203,0
+IAK.US,D,20180315,000000,60.0631,60.2623,59.8449,59.9818,52481.71173755,0
+IAK.US,D,20180316,000000,59.9341,60.2901,59.9341,60.2088,5032.6034531809,0
+IAK.US,D,20180319,000000,60.2365,60.3168,59.614,60.0105,18057.453280295,0
+IAK.US,D,20180320,000000,60.1344,60.6449,60.1344,60.4963,6775.7060322742,0
+IAK.US,D,20180321,000000,60.534,60.8055,60.3992,60.417,6983.5064554763,0
+IAK.US,D,20180322,000000,59.8757,60.0382,58.9458,59.0023,4964.0091387258,0
+IAK.US,D,20180323,000000,59.0202,59.0926,57.441,57.4955,8501.6600327537,0
+IAK.US,D,20180326,000000,58.244,58.8824,57.9961,58.8556,8081.0154867572,0
+IAK.US,D,20180327,000000,58.9201,59.1748,58.0417,58.2182,6676.8495202654,0
+IAK.US,D,20180328,000000,58.1785,58.9607,57.9594,58.9607,9955.2542552499,0
+IAK.US,D,20180329,000000,58.9746,59.2591,58.8744,58.9201,6563.8706493982,0
+IAK.US,D,20180402,000000,58.6632,58.6632,57.0107,57.7235,9513.4261709659,0
+IAK.US,D,20180403,000000,57.9594,58.4719,57.9594,58.4254,5511.7549144478,0
+IAK.US,D,20180404,000000,57.6859,58.9646,57.6859,58.9646,5782.0972125942,0
+IAK.US,D,20180405,000000,59.1639,59.3602,58.928,59.1748,4614.9851269398,0
+IAK.US,D,20180406,000000,58.6098,58.9458,57.7136,58.1785,6194.6718392431,0
+IAK.US,D,20180409,000000,58.4075,58.7228,58.015,58.7178,7079.3367477297,0
+IAK.US,D,20180410,000000,58.7278,58.9845,58.463,58.6901,5404.8284830914,0
+IAK.US,D,20180411,000000,58.1885,58.5621,58.1885,58.3718,6877.5887640383,0
+IAK.US,D,20180412,000000,58.9845,59.0539,58.7287,58.9746,3367.1738478087,0
+IAK.US,D,20180413,000000,59.2402,59.2402,58.5631,58.5631,9201.7255361627,0
+IAK.US,D,20180416,000000,58.928,59.4048,58.928,59.3949,6118.0076054403,0
+IAK.US,D,20180417,000000,59.385,59.723,59.1768,59.4038,5095.1453281252,0
+IAK.US,D,20180418,000000,59.4564,59.4564,59.154,59.3206,11342.271643128,0
+IAK.US,D,20180419,000000,59.265,59.8272,59.265,59.6943,5461.317918525,0
+IAK.US,D,20180420,000000,59.7131,59.949,59.5039,59.5703,56401.675060674,0
+IAK.US,D,20180423,000000,59.723,59.8846,59.5703,59.731,5863.8051459892,0
+IAK.US,D,20180424,000000,59.949,60.0075,59.1649,59.2502,6820.0905886863,0
+IAK.US,D,20180425,000000,59.4614,59.7686,59.2125,59.4484,10595.80410347,0
+IAK.US,D,20180426,000000,59.392,59.4672,59.3116,59.4672,4308.3281917289,0
+IAK.US,D,20180427,000000,59.5952,59.8677,59.5228,59.8677,37328.420682494,0
+IAK.US,D,20180430,000000,59.959,60.2355,59.5922,59.5922,11979.795271592,0
+IAK.US,D,20180501,000000,59.2313,59.2839,58.806,59.2839,23547.015916537,0
+IAK.US,D,20180502,000000,59.0747,59.0747,57.67,57.67,7025.8735320514,0
+IAK.US,D,20180503,000000,57.4876,57.4876,56.1404,56.9037,37566.483303249,0
+IAK.US,D,20180504,000000,56.7818,58.018,56.7818,57.8989,14132.446257579,0
+IAK.US,D,20180507,000000,57.6472,58.1161,57.6243,58.1161,5634.8211844996,0
+IAK.US,D,20180508,000000,58.1081,58.3371,57.8702,57.8702,2771.0085560008,0
+IAK.US,D,20180509,000000,57.9168,58.2618,57.8901,58.1538,19687.576988521,0
+IAK.US,D,20180510,000000,58.235,58.5265,58.0854,58.3917,3873.561286874,0
+IAK.US,D,20180511,000000,58.8467,58.8467,58.4343,58.4343,6469.0490970633,0
+IAK.US,D,20180514,000000,58.7079,58.7079,58.2647,58.2647,4665.4221228626,0
+IAK.US,D,20180515,000000,58.0705,58.4254,58.0705,58.2994,10181.211996985,0
+IAK.US,D,20180516,000000,58.2182,58.6732,58.1785,58.5166,4531.2597137078,0
+IAK.US,D,20180517,000000,58.5076,58.9458,58.4254,58.8288,48879.501488741,0
+IAK.US,D,20180518,000000,58.7783,58.8011,58.7188,58.7376,6823.1168084416,0
+IAK.US,D,20180521,000000,58.9201,59.2402,58.9201,59.1361,6715.1816371668,0
+IAK.US,D,20180522,000000,59.2591,59.5366,59.2591,59.3969,6762.5924133342,0
+IAK.US,D,20180523,000000,58.9795,59.0657,58.8288,58.8744,9592.1078846055,0
+IAK.US,D,20180524,000000,58.8001,58.8962,58.6098,58.8962,11286.790947613,0
+IAK.US,D,20180525,000000,58.7476,58.8467,58.5621,58.5621,5308.998190838,0
+IAK.US,D,20180529,000000,58.235,58.235,57.0405,57.3022,7479.806495357,0
+IAK.US,D,20180530,000000,57.7037,58.5354,57.7037,58.3084,4324.4680304242,0
+IAK.US,D,20180531,000000,58.235,58.235,57.8227,57.8227,3006.0449570012,0
+IAK.US,D,20180601,000000,58.3084,58.3084,58.1785,58.1983,5889.0236439507,0
+IAK.US,D,20180604,000000,58.4254,58.579,58.3718,58.4254,5350.3565274947,0
+IAK.US,D,20180605,000000,58.3341,58.3946,57.9168,58.3441,4199.3842805356,0
+IAK.US,D,20180606,000000,58.6285,58.6375,58.2083,58.6375,5224.2640376876,0
+IAK.US,D,20180607,000000,58.816,58.9646,58.6632,58.9558,4893.3973444338,0
+IAK.US,D,20180608,000000,59.1649,59.3661,59.0489,59.3661,3200.7317612634,0
+IAK.US,D,20180611,000000,59.4564,59.5713,59.3017,59.4237,6075.6405288652,0
+IAK.US,D,20180612,000000,59.6586,59.6586,58.8477,58.9458,3140.2073661559,0
+IAK.US,D,20180613,000000,59.155,59.3304,58.8923,58.8923,13212.475451947,0
+IAK.US,D,20180614,000000,58.9458,58.9458,58.4908,58.59,4483.8489375404,0
+IAK.US,D,20180615,000000,58.1596,58.6722,58.0318,58.6722,2338.2591309828,0
+IAK.US,D,20180618,000000,58.3084,58.3986,58.0834,58.3986,1517.144837359,0
+IAK.US,D,20180619,000000,57.9257,58.5265,57.9257,58.467,3016.1323561858,0
+IAK.US,D,20180620,000000,58.2539,58.3233,57.8603,57.8603,1851.0377503682,0
+IAK.US,D,20180621,000000,57.661,57.6859,57.3586,57.3676,7036.9696711545,0
+IAK.US,D,20180622,000000,57.79,57.79,57.5956,57.6343,23091.065473394,0
+IAK.US,D,20180625,000000,57.4132,57.6055,57.0207,57.2575,7959.9666965424,0
+IAK.US,D,20180626,000000,57.2844,57.3319,56.3673,56.9562,15280.392284783,0
+IAK.US,D,20180627,000000,56.7639,57.0276,56.1681,56.1681,5042.6908523654,0
+IAK.US,D,20180628,000000,56.0193,56.4248,55.8241,56.4238,12546.707105765,0
+IAK.US,D,20180629,000000,56.5874,57.0554,56.405,56.405,10439.449416109,0
+IAK.US,D,20180702,000000,56.1859,56.5249,56.1859,56.5151,5444.1693399112,0
+IAK.US,D,20180703,000000,56.9196,56.9196,56.6053,56.6053,6215.8553775307,0
+IAK.US,D,20180705,000000,56.9106,56.9106,56.5339,56.7718,2848.6815297219,0
+IAK.US,D,20180706,000000,56.7788,57.2575,56.7788,57.1198,3065.5606121901,0
+IAK.US,D,20180709,000000,57.2844,58.2657,57.2844,58.2479,21419.583428512,0
+IAK.US,D,20180710,000000,58.4125,58.4502,57.9912,58.2033,5593.4628478428,0
+IAK.US,D,20180711,000000,57.8632,57.8632,57.5808,57.5887,3247.1337975124,0
+IAK.US,D,20180712,000000,57.6412,57.667,57.3279,57.5887,4361.7914074071,0
+IAK.US,D,20180713,000000,57.4598,57.6462,57.4598,57.6462,1206.4529424743,0
+IAK.US,D,20180716,000000,57.5887,58.0268,57.5887,58.0268,6466.0228773079,0
+IAK.US,D,20180717,000000,58.1646,58.2886,58.0268,58.1319,4450.5605202313,0
+IAK.US,D,20180718,000000,58.0932,58.817,58.0932,58.7723,4395.0798247162,0
+IAK.US,D,20180719,000000,58.2876,58.2876,57.9733,58.0268,6298.5720508441,0
+IAK.US,D,20180720,000000,57.9456,58.1022,57.8534,58.0655,1643.2373271661,0
+IAK.US,D,20180723,000000,57.8534,58.4045,57.8534,58.3134,5036.6384128547,0
+IAK.US,D,20180724,000000,58.2945,58.7852,58.2945,58.4601,3882.6399461401,0
+IAK.US,D,20180725,000000,58.3084,58.588,58.0556,58.588,12134.132479116,0
+IAK.US,D,20180726,000000,58.6692,59.4345,58.6692,59.4306,11878.921279747,0
+IAK.US,D,20180727,000000,59.4682,59.6239,59.4682,59.615,2214.1841210126,0
+IAK.US,D,20180730,000000,59.7795,60.1563,59.7795,59.9341,8417.9346195218,0
+IAK.US,D,20180731,000000,60.0294,60.183,59.8599,60.183,7319.4168483224,0
+IAK.US,D,20180801,000000,60.415,60.4943,59.9253,60.0204,3607.2539484014,0
+IAK.US,D,20180802,000000,59.6973,60.2028,59.6299,60.0015,2675.1782637474,0
+IAK.US,D,20180803,000000,59.8291,60.0015,59.7161,60.0015,23791.130976804,0
+IAK.US,D,20180806,000000,60.0472,60.1086,59.8916,60.1086,1479.8214603761,0
+IAK.US,D,20180807,000000,60.3119,60.5696,60.0839,60.1007,7997.2900735253,0
+IAK.US,D,20180808,000000,60.1096,60.2167,59.8975,60.1662,7928.6957590703,0
+IAK.US,D,20180809,000000,60.1741,60.5696,59.9728,59.9728,3379.2787268302,0
+IAK.US,D,20180810,000000,59.4682,59.4682,59.3096,59.4484,1158.0334263884,0
+IAK.US,D,20180813,000000,59.4147,59.5436,59.1004,59.2313,16650.261094047,0
+IAK.US,D,20180814,000000,59.2214,59.613,59.2214,59.4861,2165.7646049267,0
+IAK.US,D,20180815,000000,59.0747,59.4702,59.0747,59.4227,5313.0331505118,0
+IAK.US,D,20180816,000000,60.0372,60.2653,59.952,60.0918,11889.008678931,0
+IAK.US,D,20180817,000000,59.9441,60.405,59.9441,60.3852,7392.0461224513,0
+IAK.US,D,20180820,000000,60.4507,60.5974,60.4507,60.5696,4022.8547948056,0
+IAK.US,D,20180821,000000,60.5032,61.2219,60.5032,61.0276,8232.3264745258,0
+IAK.US,D,20180822,000000,60.8244,60.8244,60.3972,60.3972,2098.1790303901,0
+IAK.US,D,20180823,000000,60.3595,60.3595,60.0442,60.1007,3859.4389280156,0
+IAK.US,D,20180824,000000,60.2117,60.5498,60.2117,60.5498,3332.8766905812,0
+IAK.US,D,20180827,000000,61.0931,61.1079,61.0474,61.0584,3156.3472048513,0
+IAK.US,D,20180828,000000,61.2011,61.2377,60.9355,60.9355,1408.2009261657,0
+IAK.US,D,20180829,000000,61.0574,61.1198,60.9553,60.9642,2569.2605723094,0
+IAK.US,D,20180830,000000,60.6499,60.6499,60.4596,60.5795,7583.706706958,0
+IAK.US,D,20180831,000000,60.405,60.5408,60.2415,60.5408,2952.581741323,0
+IAK.US,D,20180904,000000,60.4676,60.8055,60.4676,60.7698,3486.2051581866,0
+IAK.US,D,20180905,000000,60.7173,61.1545,60.7173,61.1188,3483.1789384312,0
+IAK.US,D,20180906,000000,61.2883,61.2883,60.9255,60.982,9692.9818764512,0
+IAK.US,D,20180907,000000,60.7342,60.7342,60.7173,60.7263,569.93805392808,0
+IAK.US,D,20180910,000000,60.7173,60.7173,60.1374,60.1929,6577.9930082566,0
+IAK.US,D,20180911,000000,60.0472,60.2851,59.7161,60.1196,6998.6375542531,0
+IAK.US,D,20180912,000000,59.8638,60.0382,59.7379,59.7379,5378.6012452115,0
+IAK.US,D,20180913,000000,60.0859,60.4319,60.0859,60.4319,8364.4714038436,0
+IAK.US,D,20180914,000000,60.5032,61.204,60.5032,61.204,3190.6443620788,0
+IAK.US,D,20180917,000000,61.2477,61.2477,60.8452,60.8452,14079.991781819,0
+IAK.US,D,20180918,000000,60.8551,61.3408,60.8551,61.3408,6178.5320005478,0
+IAK.US,D,20180919,000000,61.1842,62.0457,61.1842,61.8167,16125.71633645,0
+IAK.US,D,20180920,000000,62.2816,62.4393,62.2083,62.4383,4423.324542433,0
+IAK.US,D,20180921,000000,62.2985,62.5295,62.2609,62.5226,2798.2445337991,0
+IAK.US,D,20180924,000000,62.6961,62.6961,61.8068,61.8267,3075.6480113747,0
+IAK.US,D,20180925,000000,61.6334,62.2747,61.6036,61.6036,6066.5618695991,0
+IAK.US,D,20180926,000000,61.7086,61.7086,61.0167,61.0257,5011.4199148933,0
+IAK.US,D,20180927,000000,61.0454,61.2457,60.9325,60.9325,2410.8884051117,0
+IAK.US,D,20180928,000000,60.6956,61.1723,60.5081,61.0821,4444.5080807206,0
+IAK.US,D,20181001,000000,61.2636,61.3478,60.6856,60.7401,9132.1224817892,0
+IAK.US,D,20181002,000000,60.6956,60.9513,60.4636,60.766,6101.867766745,0
+IAK.US,D,20181003,000000,61.0554,61.3181,60.8958,61.0167,2342.2940906566,0
+IAK.US,D,20181004,000000,61.0257,61.439,61.0167,61.3855,9367.1588827896,0
+IAK.US,D,20181005,000000,61.3855,61.6432,61.0722,61.0722,12197.68309398,0
+IAK.US,D,20181008,000000,60.9979,61.7443,60.87,61.6522,4577.6617499569,0
+IAK.US,D,20181009,000000,61.3211,61.8633,61.3211,61.7979,9287.4684292315,0
+IAK.US,D,20181010,000000,61.6432,61.6621,60.0324,60.0324,8989.8901532868,0
+IAK.US,D,20181011,000000,59.7915,59.7915,57.7284,57.784,14917.245914139,0
+IAK.US,D,20181012,000000,58.5573,58.5573,56.5151,57.6006,7802.6032692632,0
+IAK.US,D,20181015,000000,57.3885,57.7096,57.2764,57.4043,13019.806127521,0
+IAK.US,D,20181016,000000,57.4816,57.9317,57.1951,57.8979,5964.6791378349,0
+IAK.US,D,20181017,000000,57.897,58.805,57.897,58.4601,5649.9522832764,0
+IAK.US,D,20181018,000000,58.2727,58.59,57.788,57.9495,1836.9153915098,0
+IAK.US,D,20181019,000000,57.8871,58.1815,57.8544,57.9495,2429.0457236439,0
+IAK.US,D,20181022,000000,57.9951,57.9951,57.2497,57.2497,2403.8272256825,0
+IAK.US,D,20181023,000000,56.3564,56.5993,55.9441,56.5052,4347.6690485487,0
+IAK.US,D,20181024,000000,56.5329,56.5329,54.8565,54.9101,8793.1858691877,0
+IAK.US,D,20181025,000000,55.1579,55.8737,55.1579,55.4445,10368.837621817,0
+IAK.US,D,20181026,000000,54.9746,55.4098,54.4085,54.9924,12795.865865625,0
+IAK.US,D,20181029,000000,55.5664,56.071,54.8486,54.8486,8545.0358492474,0
+IAK.US,D,20181030,000000,55.2343,56.0333,55.0984,56.0333,14083.018001575,0
+IAK.US,D,20181031,000000,56.5716,57.2764,56.4972,56.4972,6201.7330186723,0
+IAK.US,D,20181101,000000,56.416,56.5874,56.416,56.5855,23234.306541815,0
+IAK.US,D,20181102,000000,57.205,57.205,56.2177,56.6499,12918.932135676,0
+IAK.US,D,20181105,000000,57.4529,57.7106,57.4043,57.5986,4987.2101568503,0
+IAK.US,D,20181106,000000,57.6779,58.1448,57.662,57.9585,3578.0004907662,0
+IAK.US,D,20181107,000000,58.236,59.0182,58.236,59.0182,10331.514244835,0
+IAK.US,D,20181108,000000,59.157,59.157,58.8517,58.8517,1055.1419547058,0
+IAK.US,D,20181109,000000,58.9081,58.9081,58.5294,58.809,5483.510196731,0
+IAK.US,D,20181112,000000,58.8318,58.8318,57.8623,57.8623,4102.5452483637,0
+IAK.US,D,20181113,000000,57.7928,58.3094,57.7928,57.7928,5143.5648442111,0
+IAK.US,D,20181114,000000,58.0972,58.0972,56.4854,56.6984,3710.145420084,0
+IAK.US,D,20181115,000000,56.2385,57.2675,56.2385,57.0732,29009.34257498,0
+IAK.US,D,20181116,000000,56.9374,57.3538,56.8869,57.3528,3659.7084241612,0
+IAK.US,D,20181119,000000,57.5441,57.5441,56.9394,57.2209,3044.3770739026,0
+IAK.US,D,20181120,000000,56.7718,56.8927,56.5181,56.7421,6716.1903770852,0
+IAK.US,D,20181121,000000,57.0474,57.444,57.0474,57.1119,9465.0066548799,0
+IAK.US,D,20181123,000000,56.631,56.8432,56.631,56.8432,652.65472724153,0
+IAK.US,D,20181126,000000,57.4251,57.4994,57.0554,57.2675,2585.4004110047,0
+IAK.US,D,20181127,000000,57.093,57.093,56.7857,56.7857,1297.2395351354,0
+IAK.US,D,20181128,000000,56.9106,57.6194,56.7808,57.6194,2083.0479316132,0
+IAK.US,D,20181129,000000,57.8395,58.0794,57.6908,58.0794,3616.3326076675,0
+IAK.US,D,20181130,000000,58.0507,58.0507,57.6392,57.6392,2364.4863688627,0
+IAK.US,D,20181203,000000,58.8903,58.8903,57.6849,57.6849,1694.6830630074,0
+IAK.US,D,20181204,000000,57.7641,57.7641,56.4477,56.4477,8614.6389036209,0
+IAK.US,D,20181206,000000,55.84,55.84,54.3856,54.9002,46074.195775514,0
+IAK.US,D,20181207,000000,55.1678,55.9074,54.3946,54.6216,11204.074274299,0
+IAK.US,D,20181210,000000,54.5532,54.5532,53.2348,54.0823,7352.7052656314,0
+IAK.US,D,20181211,000000,54.7267,54.8536,53.439,53.5866,20680.177068282,0
+IAK.US,D,20181212,000000,54.0932,54.3866,53.9574,53.9574,6599.1765465442,0
+IAK.US,D,20181213,000000,53.8415,53.8772,53.657,53.8772,4295.214572789,0
+IAK.US,D,20181214,000000,53.4121,53.8979,53.2803,53.3834,44239.29786384,0
+IAK.US,D,20181217,000000,53.1981,53.7582,52.7351,52.868,118907.23536793,0
+IAK.US,D,20181218,000000,53.0662,53.6144,52.6984,53.0335,15259.208746495,0
+IAK.US,D,20181219,000000,52.9552,54.0328,52.7034,52.8174,72185.428564767,0
+IAK.US,D,20181220,000000,52.5319,52.9849,52.0768,52.1472,61934.613513409,0
+IAK.US,D,20181221,000000,52.3177,52.8411,51.6883,51.724,17608.564016581,0
+IAK.US,D,20181224,000000,51.1886,51.4384,50.4838,50.4838,31032.874851405,0
+IAK.US,D,20181226,000000,50.5572,52.4942,50.113,52.4942,15900.767334634,0
+IAK.US,D,20181227,000000,51.8161,53.1614,51.4364,53.1614,58719.759393288,0
+IAK.US,D,20181228,000000,53.3369,53.5192,52.8937,52.9651,19054.08831973,0
+IAK.US,D,20181231,000000,53.0395,53.5232,53.0395,53.4568,36246.042749989,0
+IAK.US,D,20190102,000000,53.1514,53.3696,53.1514,53.2972,3659.7084241612,0
+IAK.US,D,20190103,000000,53.1317,53.206,52.5577,52.5577,41459.210648574,0
+IAK.US,D,20190104,000000,53.5777,54.1339,53.4468,54.1269,6670.7970807547,0
+IAK.US,D,20190107,000000,53.8742,54.6058,53.8742,54.0516,6579.0017481751,0
+IAK.US,D,20190108,000000,54.467,54.467,53.8226,54.1616,4438.4556412098,0
+IAK.US,D,20190109,000000,54.6236,54.7871,54.2835,54.69,5026.5510136701,0
+IAK.US,D,20190110,000000,54.4372,55.1242,54.4372,55.1034,5140.5386244557,0
+IAK.US,D,20190111,000000,54.7624,55.1302,54.6236,55.0568,56567.1084073,0
+IAK.US,D,20190114,000000,54.7069,55.4117,54.7069,55.2937,14925.315833486,0
+IAK.US,D,20190115,000000,55.2253,55.6695,55.2253,55.6635,4262.9348953983,0
+IAK.US,D,20190116,000000,56.0025,56.4507,55.8737,56.3931,4781.4272134851,0
+IAK.US,D,20190117,000000,56.2157,56.7728,56.1621,56.6132,28020.777454892,0
+IAK.US,D,20190118,000000,56.9493,57.3577,56.855,57.2655,10923.644576968,0
+IAK.US,D,20190122,000000,57.3933,57.3933,56.4675,56.4675,4260.9174155614,0
+IAK.US,D,20190123,000000,56.9126,56.9126,56.2533,56.8075,119450.94618398,0
+IAK.US,D,20190124,000000,56.9929,57.0662,56.5884,56.8997,9025.1960504328,0
+IAK.US,D,20190125,000000,57.3606,57.4459,57.1218,57.1218,8494.5988533245,0
+IAK.US,D,20190128,000000,56.9751,56.9751,56.5567,56.9244,11490.556411141,0
+IAK.US,D,20190129,000000,56.7084,56.8452,56.641,56.641,22326.440615204,0
+IAK.US,D,20190130,000000,56.8452,57.2804,56.4844,57.0583,4184.2531817587,0
+IAK.US,D,20190131,000000,56.8739,57.6839,56.8739,57.6839,4818.750590468,0
+IAK.US,D,20190201,000000,57.7611,58.013,57.5877,58.013,235406.6085505,0
+IAK.US,D,20190204,000000,57.9486,58.1042,57.7254,58.1042,1963.0078813169,0
+IAK.US,D,20190205,000000,58.1993,58.2737,57.9456,58.2449,6267.301113372,0
+IAK.US,D,20190206,000000,58.0884,58.2727,58.0595,58.2727,3366.1651078903,0
+IAK.US,D,20190207,000000,57.9297,58.1895,57.4578,57.9565,5571.2705696368,0
+IAK.US,D,20190208,000000,57.7533,57.8365,57.1237,57.6987,13744.081388974,0
+IAK.US,D,20190211,000000,57.8167,57.9971,57.5223,57.9971,4113.6413874667,0
+IAK.US,D,20190212,000000,58.578,58.9022,58.578,58.7981,1699.7267625997,0
+IAK.US,D,20190213,000000,58.9865,59.2958,58.9865,59.1153,8051.762029122,0
+IAK.US,D,20190214,000000,58.7168,58.7168,58.2836,58.2836,5539.9996321646,0
+IAK.US,D,20190215,000000,58.6989,59.2997,58.6989,59.2997,4685.5969212317,0
+IAK.US,D,20190219,000000,59.0876,59.731,59.0876,59.7002,5379.60998513,0
+IAK.US,D,20190220,000000,59.5326,60.0611,59.5326,59.9867,3735.3639180454,0
+IAK.US,D,20190221,000000,60.0849,60.1711,59.5683,59.832,3329.8504708258,0
+IAK.US,D,20190222,000000,59.9481,60.0353,59.7716,59.8916,4171.1395628188,0
+IAK.US,D,20190225,000000,60.1235,60.4397,60.069,60.0888,4836.9079090002,0
+IAK.US,D,20190226,000000,59.7815,60.3278,59.7815,59.9867,4807.654451365,0
+IAK.US,D,20190227,000000,59.8916,59.958,59.7448,59.8926,4809.6719312019,0
+IAK.US,D,20190228,000000,59.9283,60.0879,59.7934,60.0155,2790.1746144514,0
+IAK.US,D,20190301,000000,60.4309,60.4309,60.0442,60.2544,7673.4845597007,0
+IAK.US,D,20190304,000000,60.2921,60.6341,59.726,60.0234,6421.6383208958,0
+IAK.US,D,20190305,000000,60.179,60.179,59.729,59.957,3541.6858537017,0
+IAK.US,D,20190306,000000,59.9838,60.069,59.3096,59.3513,4313.3718913212,0
+IAK.US,D,20190307,000000,59.1798,59.1798,58.6702,58.813,4804.6282316096,0
+IAK.US,D,20190308,000000,58.3451,58.7366,58.1895,58.7366,7074.2930481374,0
+IAK.US,D,20190311,000000,58.9865,59.1957,58.8556,59.1937,5081.0229692668,0
+IAK.US,D,20190312,000000,59.5168,59.5416,59.385,59.385,3637.5161459551,0
+IAK.US,D,20190313,000000,59.5049,59.7448,59.4961,59.4961,2801.2707535545,0
+IAK.US,D,20190314,000000,59.4286,59.73,59.4286,59.7081,8966.6891351623,0
+IAK.US,D,20190315,000000,59.9183,60.3635,59.8975,60.0709,6776.7147721926,0
+IAK.US,D,20190318,000000,60.0789,60.6162,60.0789,60.414,3132.1374468083,0
+IAK.US,D,20190319,000000,60.5498,60.753,59.84,59.84,6317.7381092948,0
+IAK.US,D,20190320,000000,59.8301,59.8301,58.8546,58.8546,182411.44819445,0
+IAK.US,D,20190321,000000,58.5641,59.5029,58.5641,59.4257,2878.9437272756,0
+IAK.US,D,20190322,000000,59.0281,59.1094,58.4967,58.6227,14141.524916845,0
+IAK.US,D,20190325,000000,58.5334,58.7099,58.4194,58.5156,5062.8656507346,0
+IAK.US,D,20190326,000000,58.9061,58.9825,58.6267,58.9646,1987.2176393598,0
+IAK.US,D,20190327,000000,59.0182,59.2859,58.8784,59.1361,5030.5859733439,0
+IAK.US,D,20190328,000000,59.1947,59.3354,58.6187,59.1341,5892.049863706,0
+IAK.US,D,20190329,000000,59.4405,59.4405,59.1847,59.2551,4244.7775768661,0
+IAK.US,D,20190401,000000,59.8657,60.2504,59.8657,60.2345,2832.5416910266,0
+IAK.US,D,20190402,000000,60.2008,60.2008,59.7339,59.7399,4714.850378867,0
+IAK.US,D,20190403,000000,59.6705,59.9877,59.6705,59.8994,3716.1978595948,0
+IAK.US,D,20190404,000000,59.9193,60.0779,59.9193,60.0779,1449.5592628224,0
+IAK.US,D,20190405,000000,60.3972,60.406,60.3218,60.3793,1870.2038088189,0
+IAK.US,D,20190408,000000,60.2395,60.3605,60.1047,60.2584,1259.9161581525,0
+IAK.US,D,20190409,000000,60.0244,60.0244,59.6239,59.6309,5638.8561441734,0
+IAK.US,D,20190410,000000,59.7726,60.2296,59.7726,60.2296,4252.8474962138,0
+IAK.US,D,20190411,000000,60.416,60.8165,60.416,60.8165,2150.6335061498,0
+IAK.US,D,20190412,000000,61.2814,61.4678,61.2814,61.4063,2316.0668527768,0
+IAK.US,D,20190415,000000,61.2566,61.3101,61.0643,61.1139,2943.5030820569,0
+IAK.US,D,20190416,000000,61.7563,62.2371,61.7563,62.2202,7091.4416267511,0
+IAK.US,D,20190417,000000,62.0061,62.1201,61.6115,61.6324,1743.1025790933,0
+IAK.US,D,20190418,000000,62.0854,62.0874,61.6284,61.6284,5733.6776965083,0
+IAK.US,D,20190422,000000,61.4489,61.4489,61.2329,61.3508,3612.2976479937,0
+IAK.US,D,20190423,000000,61.2814,61.9724,61.2814,61.8019,9711.1391949834,0
+IAK.US,D,20190424,000000,61.562,61.9694,61.562,61.8267,2876.9262474387,0
+IAK.US,D,20190425,000000,61.5877,62.0734,61.3101,62.0398,5723.5902973237,0
+IAK.US,D,20190426,000000,61.9446,62.5423,61.9446,62.5423,3277.3959950661,0
+IAK.US,D,20190429,000000,63.0222,63.2284,62.9419,63.1432,2832.5416910266,0
+IAK.US,D,20190430,000000,63.2184,63.6199,62.9577,63.6199,3071.6130517009,0
+IAK.US,D,20190501,000000,63.6566,63.6566,63.0787,63.0787,13063.181944015,0
+IAK.US,D,20190502,000000,63.5852,63.5852,63.1342,63.1342,359.11141097061,0
+IAK.US,D,20190503,000000,63.1788,63.618,63.1788,63.618,3420.6370634869,0
+IAK.US,D,20190506,000000,62.7803,63.6765,62.7803,63.5367,2075.986752184,0
+IAK.US,D,20190507,000000,63.498,63.498,63.0361,63.0361,1254.8724585602,0
+IAK.US,D,20190508,000000,62.7992,63.5694,62.7992,63.0212,4099.5190286083,0
+IAK.US,D,20190509,000000,62.5106,63.0599,62.3987,63.0599,3797.9057929898,0
+IAK.US,D,20190510,000000,62.588,63.6765,62.585,63.5872,4009.7411758657,0
+IAK.US,D,20190513,000000,62.705,62.705,62.0061,62.3421,4354.7302279779,0
+IAK.US,D,20190514,000000,62.7803,63.507,62.7803,63.1729,19241.713944563,0
+IAK.US,D,20190515,000000,62.9419,63.5168,62.9419,63.4484,1639.2023674923,0
+IAK.US,D,20190516,000000,63.5892,64.3664,63.5892,64.0482,5012.4286548117,0
+IAK.US,D,20190517,000000,63.7409,64.0928,63.7409,63.7488,19918.578429847,0
+IAK.US,D,20190520,000000,64.1761,64.1761,63.7717,63.9471,4314.3806312396,0
+IAK.US,D,20190521,000000,64.4586,64.5865,64.3942,64.4676,4124.7375265698,0
+IAK.US,D,20190522,000000,64.313,64.7273,64.2069,64.6698,7714.8428963574,0
+IAK.US,D,20190523,000000,63.8549,63.8549,63.6299,63.7399,2218.2190806865,0
+IAK.US,D,20190524,000000,63.953,64.3158,63.953,64.3139,4336.5729094457,0
+IAK.US,D,20190528,000000,64.3814,64.3814,63.5258,63.5258,4196.3580607802,0
+IAK.US,D,20190529,000000,63.2462,63.5447,62.8447,63.5447,8118.3388637401,0
+IAK.US,D,20190530,000000,63.7577,63.9927,63.3295,63.4791,3333.8854304996,0
+IAK.US,D,20190531,000000,62.9221,63.1907,62.6961,62.8636,9606.2302434639,0
+IAK.US,D,20190603,000000,62.8735,63.9075,62.8735,63.9075,33254.120151846,0
+IAK.US,D,20190604,000000,64.3535,64.8483,64.3535,64.8483,2408.8709252748,0
+IAK.US,D,20190605,000000,64.873,65.4281,64.7075,65.4281,6799.9157903171,0
+IAK.US,D,20190606,000000,66.0041,66.0041,65.3597,65.5462,9468.0328746353,0
+IAK.US,D,20190607,000000,65.6581,65.898,65.6373,65.6373,8267.6323716717,0
+IAK.US,D,20190610,000000,65.9545,66.0131,65.5263,65.556,18496.255144823,0
+IAK.US,D,20190611,000000,66.0131,66.0131,65.3846,65.4956,4706.7804595193,0
+IAK.US,D,20190612,000000,65.6036,65.6036,65.3221,65.3221,29670.067221569,0
+IAK.US,D,20190613,000000,65.4351,65.6324,65.3162,65.5462,2558.1644332064,0
+IAK.US,D,20190614,000000,65.7612,66.1043,65.4569,66.0596,10240.727652173,0
+IAK.US,D,20190617,000000,66.0586,66.0775,65.4351,65.4351,7691.6418782329,0
+IAK.US,D,20190618,000000,65.3667,65.9645,65.3667,65.8247,2106.2489497377,0
+IAK.US,D,20190619,000000,65.9377,66.1994,65.9377,66.0606,5759.9049343882,0
+IAK.US,D,20190620,000000,66.2024,66.7347,65.9942,66.7347,13142.872397573,0
+IAK.US,D,20190621,000000,66.6286,66.8636,66.1568,66.1568,5354.3914871686,0
+IAK.US,D,20190624,000000,66.1509,66.5275,66.0041,66.0131,7525.1997916876,0
+IAK.US,D,20190625,000000,65.906,66.1212,65.8069,65.8227,4203.4192402094,0
+IAK.US,D,20190626,000000,65.7692,65.7989,64.878,64.881,4043.0295931748,0
+IAK.US,D,20190627,000000,65.0316,65.4768,65.0316,65.4768,3529.5809746803,0
+IAK.US,D,20190628,000000,65.9179,66.1132,65.8436,66.1122,2563.2081327987,0
+IAK.US,D,20190701,000000,67.1511,67.1511,66.4611,67.0074,20370.493913317,0
+IAK.US,D,20190702,000000,67.3484,67.3484,66.8121,67.0024,5150.6260236403,0
+IAK.US,D,20190703,000000,67.3217,67.9372,67.3217,67.8024,10708.782974337,0
+IAK.US,D,20190705,000000,67.9303,67.9491,67.5536,67.9491,4447.5343004759,0
+IAK.US,D,20190708,000000,67.7786,67.8917,67.5467,67.7766,31324.400687839,0
+IAK.US,D,20190709,000000,67.4613,67.8638,67.4613,67.8638,3987.5488976596,0
+IAK.US,D,20190710,000000,67.9491,68.1901,67.6151,67.6855,7012.7599131115,0
+IAK.US,D,20190711,000000,67.7052,67.7052,67.3583,67.5883,7020.8298324592,0
+IAK.US,D,20190712,000000,67.9303,68.1613,67.5734,68.1613,4235.6989176,0
+IAK.US,D,20190715,000000,68.2366,68.2366,67.9303,68.0939,5103.2152474728,0
+IAK.US,D,20190716,000000,68.1157,68.2277,67.9888,68.1087,2228.306479871,0
+IAK.US,D,20190717,000000,67.4555,67.513,67.2185,67.2443,1158.0334263884,0
+IAK.US,D,20190718,000000,67.1898,67.5655,67.1898,67.5556,1499.9962587452,0
+IAK.US,D,20190719,000000,67.7697,67.7697,67.0618,67.0628,2799.2532737176,0
+IAK.US,D,20190722,000000,66.932,67.0698,66.7694,66.8121,3339.9378700104,0
+IAK.US,D,20190723,000000,66.9846,67.0678,66.5662,67.0321,4160.0434237157,0
+IAK.US,D,20190724,000000,66.8993,67.6855,66.8993,67.6725,5495.6150757525,0
+IAK.US,D,20190725,000000,67.3672,67.5824,67.3672,67.4941,1465.6991015177,0
+IAK.US,D,20190726,000000,67.3861,68.0453,67.2274,68.0453,1552.450734505,0
+IAK.US,D,20190729,000000,67.9392,68.0879,67.285,67.4366,3611.2889080753,0
+IAK.US,D,20190730,000000,67.4822,67.4822,67.3256,67.4475,3796.8970530713,0
+IAK.US,D,20190731,000000,67.5655,67.9392,66.9944,67.275,7479.806495357,0
+IAK.US,D,20190801,000000,67.0698,67.0698,65.683,65.7751,6542.6871111107,0
+IAK.US,D,20190802,000000,65.7028,65.8168,65.2556,65.5452,6154.3222425048,0
+IAK.US,D,20190805,000000,64.6569,64.7135,63.3751,63.846,11339.245423373,0
+IAK.US,D,20190806,000000,64.0026,64.9929,63.9085,64.9831,5200.0542796447,0
+IAK.US,D,20190807,000000,64.4141,65.4321,63.6279,65.1515,12583.02174283,0
+IAK.US,D,20190808,000000,65.7028,66.3977,65.7028,66.3868,3377.2612469933,0
+IAK.US,D,20190809,000000,66.3937,66.4473,65.909,66.3372,3769.661075273,0
+IAK.US,D,20190812,000000,65.9278,66.1954,65.0019,65.1714,5964.6791378349,0
+IAK.US,D,20190813,000000,65.4421,66.2738,65.4421,66.0785,6439.7956394281,0
+IAK.US,D,20190814,000000,64.9751,65.3479,63.7488,63.8688,9739.3839127002,0
+IAK.US,D,20190815,000000,63.8044,64.2633,63.8044,64.2614,2022.5235365058,0
+IAK.US,D,20190816,000000,64.3188,65.1892,64.3188,65.1555,4743.0950965838,0
+IAK.US,D,20190819,000000,65.7414,65.7414,65.5342,65.6026,3680.8919624488,0
+IAK.US,D,20190820,000000,65.0406,65.3102,64.76,64.76,6989.558894987,0
+IAK.US,D,20190821,000000,65.0951,65.0951,64.7877,64.8918,1099.5265111179,0
+IAK.US,D,20190822,000000,64.9365,65.338,64.9365,65.2209,9256.1974917594,0
+IAK.US,D,20190823,000000,64.9365,65.2626,63.3295,63.3295,4244.7775768661,0
+IAK.US,D,20190826,000000,63.6368,64.1127,63.6368,64.1127,795.8957956624,0
+IAK.US,D,20190827,000000,64.2177,64.5439,63.5248,63.7607,6059.5006901699,0
+IAK.US,D,20190828,000000,63.2541,63.9669,63.2541,63.7697,6754.5224939866,0
+IAK.US,D,20190829,000000,64.3387,64.535,64.1612,64.3188,1959.9816615615,0
+IAK.US,D,20190830,000000,64.5023,64.5023,64.2831,64.4478,3141.2161060744,0
+IAK.US,D,20190903,000000,63.8985,64.3457,63.8985,64.3457,20766.928701269,0
+IAK.US,D,20190904,000000,64.7877,65.1804,64.6648,65.1804,4611.9589071844,0
+IAK.US,D,20190905,000000,65.6294,66.2648,65.6294,65.8623,3221.9152995509,0
+IAK.US,D,20190906,000000,66.2837,66.5434,66.2173,66.2173,14034.598485489,0
+IAK.US,D,20190909,000000,66.0309,66.486,66.0309,66.4026,2845.6553099666,0
+IAK.US,D,20190910,000000,66.2559,66.3848,65.9853,66.3848,27312.642032135,0
+IAK.US,D,20190911,000000,66.4423,66.7595,66.3055,66.7595,2237.3851391371,0
+IAK.US,D,20190912,000000,66.6763,67.1422,66.4898,67.1065,5339.2603883917,0
+IAK.US,D,20190913,000000,67.2463,67.2463,66.8111,66.9647,3017.1410961042,0
+IAK.US,D,20190916,000000,66.3402,66.7903,66.3402,66.7794,3177.5307431388,0
+IAK.US,D,20190917,000000,66.8071,67.2453,66.8071,67.2453,4960.9829189704,0
+IAK.US,D,20190918,000000,67.2274,67.6011,67.1422,67.5586,7871.1975837182,0
+IAK.US,D,20190919,000000,67.5278,68.1256,67.5278,67.5347,2321.110552369,0
+IAK.US,D,20190920,000000,67.5278,67.7202,67.1799,67.3047,3580.0179706031,0
+IAK.US,D,20190923,000000,67.28,67.6805,67.1244,67.4812,3312.7018922121,0
+IAK.US,D,20190924,000000,67.6557,67.6676,67.275,67.4148,3694.0055813887,0
+IAK.US,D,20190925,000000,67.4416,67.6725,67.4416,67.5873,1832.880431836,0
+IAK.US,D,20190926,000000,67.3554,67.729,67.3484,67.6428,29363.410286358,0
+IAK.US,D,20190927,000000,67.3592,67.7399,67.3592,67.506,1986.2088994414,0
+IAK.US,D,20190930,000000,67.7062,67.7856,67.5704,67.6835,3058.4994327609,0
+IAK.US,D,20191001,000000,67.8688,67.8688,66.3412,66.3412,23189.921985403,0
+IAK.US,D,20191002,000000,65.6938,65.6938,64.8016,65.0286,8568.2368673719,0
+IAK.US,D,20191003,000000,65.0743,65.2448,64.6143,65.2448,44546.96353897,0
+IAK.US,D,20191004,000000,65.684,66.6584,65.684,66.6584,1480.8302002945,0
+IAK.US,D,20191007,000000,66.5682,66.5682,66.0131,66.1092,4226.6202583339,0
+IAK.US,D,20191008,000000,65.0643,65.103,64.6202,64.6202,9884.642460958,0
+IAK.US,D,20191009,000000,64.8878,65.2536,64.8878,65.1139,7070.2580884635,0
+IAK.US,D,20191010,000000,65.451,65.681,65.3954,65.4391,7113.6339049572,0
+IAK.US,D,20191011,000000,66.5127,66.5325,65.9565,65.9565,15021.14612574,0
+IAK.US,D,20191014,000000,65.9962,66.1072,65.9664,66.0239,2441.1506026654,0
+IAK.US,D,20191015,000000,66.3134,66.5137,66.3134,66.3134,2385.6699071503,0
+IAK.US,D,20191016,000000,65.8515,65.9595,65.6473,65.9477,3656.6822044058,0
+IAK.US,D,20191017,000000,66.0428,66.0428,65.7524,65.79,4849.0127880217,0
+IAK.US,D,20191018,000000,65.8643,65.9704,65.8376,65.9704,500.33499955456,0
+IAK.US,D,20191021,000000,66.3045,66.4473,66.3045,66.3878,833.2191726453,0
+IAK.US,D,20191022,000000,65.8643,65.8643,65.113,65.1862,12111.94020091,0
+IAK.US,D,20191023,000000,65.4271,65.4291,65.1744,65.4212,2019.4973167505,0
+IAK.US,D,20191024,000000,65.5243,65.5243,65.1605,65.4034,3526.5547549249,0
+IAK.US,D,20191025,000000,65.2616,65.2616,64.7977,64.9939,4593.8015886522,0
+IAK.US,D,20191028,000000,65.3697,65.3697,64.9722,64.9722,2790.1746144514,0
+IAK.US,D,20191029,000000,64.7273,65.2249,64.7095,65.1982,13963.986691197,0
+IAK.US,D,20191030,000000,64.8214,65.5154,64.8016,65.3776,3178.5394830573,0
+IAK.US,D,20191031,000000,65.2448,65.2448,64.6886,65.1754,6108.9289461742,0
+IAK.US,D,20191101,000000,65.3409,65.6006,65.2993,65.446,24929.998344741,0
+IAK.US,D,20191104,000000,65.7979,65.8276,65.328,65.4311,23221.192922875,0
+IAK.US,D,20191105,000000,65.3954,65.8079,65.3954,65.681,2913.2408845032,0
+IAK.US,D,20191106,000000,65.898,66.3977,65.898,66.3977,8468.3716154446,0
+IAK.US,D,20191107,000000,66.5682,66.9637,66.5682,66.6525,16814.685700756,0
+IAK.US,D,20191108,000000,66.708,66.7467,66.708,66.7298,1569.5993131187,0
+IAK.US,D,20191111,000000,66.2401,66.7169,66.2401,66.6822,1856.0814499605,0
+IAK.US,D,20191112,000000,66.9013,66.9519,66.8508,66.9142,3323.7980313151,0
+IAK.US,D,20191113,000000,66.4661,66.7655,66.4661,66.6326,3516.4673557403,0
+IAK.US,D,20191114,000000,66.2678,66.7268,66.2678,66.6118,8640.8661415007,0
+IAK.US,D,20191115,000000,66.5821,66.5821,66.4561,66.5127,1642.2285872476,0
+IAK.US,D,20191118,000000,66.485,66.5404,66.2778,66.5404,3634.4899261998,0
+IAK.US,D,20191119,000000,66.7268,66.8418,66.6663,66.6663,1219.5665614142,0
+IAK.US,D,20191120,000000,66.3878,66.5395,66.134,66.5067,3754.5299764961,0
+IAK.US,D,20191121,000000,65.913,66.0943,65.8763,65.9962,68493.440463215,0
+IAK.US,D,20191122,000000,66.0626,66.4096,66.0626,66.4016,3664.7521237535,0
+IAK.US,D,20191125,000000,66.5582,66.699,66.5494,66.6266,7243.7613544381,0
+IAK.US,D,20191126,000000,66.8041,67.1669,66.7754,67.1481,4324.4680304242,0
+IAK.US,D,20191127,000000,67.3959,67.4218,67.1977,67.3622,2226.2890000341,0
+IAK.US,D,20191129,000000,67.3217,67.3217,67.0768,67.0768,616.34009017709,0
+IAK.US,D,20191202,000000,67.0975,67.0975,66.25,66.25,8042.6833698559,0
+IAK.US,D,20191203,000000,65.3182,65.3954,65.099,65.3509,25029.863596668,0
+IAK.US,D,20191204,000000,65.8079,66.0527,65.7612,65.7791,25816.680733065,0
+IAK.US,D,20191205,000000,65.8455,65.9407,65.7791,65.8743,3439.8031219376,0
+IAK.US,D,20191206,000000,66.4898,66.698,66.4473,66.6386,4330.5204699349,0
+IAK.US,D,20191209,000000,66.4294,66.8428,66.4294,66.7952,2276.7259959569,0
+IAK.US,D,20191210,000000,66.6426,66.6426,66.6059,66.6059,525.55349751598,0
+IAK.US,D,20191211,000000,66.2024,66.4274,66.0428,66.2936,4349.6865283856,0
+IAK.US,D,20191212,000000,66.5979,67.3573,66.5979,67.2928,3611.2889080753,0
+IAK.US,D,20191213,000000,67.1402,67.4218,66.9806,67.1234,1291.1870956247,0
+IAK.US,D,20191216,000000,67.6171,67.6171,67.2463,67.3265,2456.2817014422,0
+IAK.US,D,20191217,000000,67.513,67.7786,67.513,67.6983,3130.1199669714,0
+IAK.US,D,20191218,000000,67.6458,67.7539,67.3999,67.4019,4471.7440585189,0
+IAK.US,D,20191219,000000,67.3157,67.3811,67.3157,67.3662,579.01671319419,0
+IAK.US,D,20191220,000000,67.7677,67.9659,67.6101,67.6101,3169.4608237912,0
+IAK.US,D,20191223,000000,67.6358,67.6358,66.8527,66.936,3402.4797449547,0
+IAK.US,D,20191224,000000,66.6436,66.9944,66.6436,66.9082,2440.1418627469,0
+IAK.US,D,20191226,000000,67.1342,67.1342,66.9182,66.9587,1088.4303720149,0
+IAK.US,D,20191227,000000,67.1005,67.1005,67.0638,67.0638,487.22138061462,0
+IAK.US,D,20191230,000000,67.0718,67.162,67.0718,67.0837,3101.8752492546,0
+IAK.US,D,20191231,000000,67.5982,67.5982,67.1224,67.3157,5465.3528781988,0
+IAK.US,D,20200102,000000,67.5327,67.8311,67.3246,67.8311,22377.886351046,0
+IAK.US,D,20200103,000000,67.2879,67.5913,67.162,67.5913,963.34662212622,0
+IAK.US,D,20200106,000000,67.1868,67.6458,67.1868,67.6279,1920.6408047417,0
+IAK.US,D,20200107,000000,67.0807,67.3057,67.0807,67.2166,1312.3706339123,0
+IAK.US,D,20200108,000000,66.8983,67.9481,66.8983,67.3642,4580.6879697122,0
+IAK.US,D,20200109,000000,67.8163,67.9997,67.8163,67.9997,1798.5832746084,0
+IAK.US,D,20200110,000000,67.8718,67.9848,67.4049,67.4723,3052.4469932502,0
+IAK.US,D,20200113,000000,67.5704,67.7212,67.5704,67.7212,4667.4396026995,0
+IAK.US,D,20200114,000000,67.854,67.9928,67.5804,67.6061,3174.5045233835,0
+IAK.US,D,20200115,000000,67.4753,67.9204,67.4753,67.6626,5417.9421020313,0
+IAK.US,D,20200116,000000,68.2306,68.2743,68.2306,68.2743,496.30003988073,0
+IAK.US,D,20200117,000000,68.3626,68.9761,68.3626,68.9732,3871.5438070371,0
+IAK.US,D,20200121,000000,68.2673,68.7868,68.2673,68.3626,5824.4642891694,0
+IAK.US,D,20200122,000000,68.5796,68.646,68.4855,68.5578,2577.3304916571,0
+IAK.US,D,20200123,000000,68.0978,68.2118,67.5704,68.1028,2941.48560222,0
+IAK.US,D,20200124,000000,68.2306,68.2306,67.4931,67.856,3767.6435954361,0
+IAK.US,D,20200127,000000,66.6633,67.162,66.6633,66.9152,4048.073292767,0
+IAK.US,D,20200128,000000,67.2304,67.7677,67.2304,67.5883,3305.6407127829,0
+IAK.US,D,20200129,000000,67.8817,68.07,67.7271,67.7271,1079.3517127488,0
+IAK.US,D,20200130,000000,67.7122,68.5856,67.3157,68.5856,5853.7177468047,0
+IAK.US,D,20200131,000000,68.533,68.533,67.4653,67.4653,263.28111871722,0
+IAK.US,D,20200203,000000,67.7122,68.3347,67.7122,68.1226,22775.329878917,0
+IAK.US,D,20200204,000000,68.4577,68.9851,68.4577,68.5062,4419.2895827591,0
+IAK.US,D,20200205,000000,69.6185,70.4662,69.6185,70.4662,7268.9798523995,0
+IAK.US,D,20200206,000000,70.7695,70.8706,70.6535,70.6535,1488.9001196422,0
+IAK.US,D,20200207,000000,70.479,70.6565,70.4205,70.5633,11887.999939013,0
+IAK.US,D,20200210,000000,70.5326,70.7973,70.5246,70.7973,1068.2555736457,0
+IAK.US,D,20200211,000000,70.9866,71.5636,70.9866,71.3861,2250.4987580771,0
+IAK.US,D,20200212,000000,71.1848,71.3831,71.06,71.0887,3367.1738478087,0
+IAK.US,D,20200213,000000,71.0055,71.403,70.8825,71.2047,3525.5460150064,0
+IAK.US,D,20200214,000000,70.9796,71.1234,70.7784,71.051,1153.9984667146,0
+IAK.US,D,20200218,000000,71.1085,71.1085,70.4066,70.6832,1670.4733049644,0
+IAK.US,D,20200219,000000,70.4205,70.8527,70.4205,70.6852,1859.1076697158,0
+IAK.US,D,20200220,000000,70.7308,70.7308,70.2015,70.5722,1819.766812896,0
+IAK.US,D,20200221,000000,70.3641,70.3641,70.0805,70.1866,1308.3356742384,0
+IAK.US,D,20200224,000000,68.5896,68.8344,67.86,68.0978,6646.5873227117,0
+IAK.US,D,20200225,000000,67.9481,67.9571,66.0795,66.251,7182.2282194122,0
+IAK.US,D,20200226,000000,66.4076,67.0123,65.6195,65.6195,11148.593578784,0
+IAK.US,D,20200227,000000,64.6628,64.8908,62.7635,62.7635,28215.464259155,0
+IAK.US,D,20200228,000000,60.5775,60.7005,59.3413,60.0968,22910.501027991,0
+IAK.US,D,20200302,000000,60.1523,63.4743,60.1523,63.4743,7671.4670798638,0
+IAK.US,D,20200303,000000,62.9191,63.8123,61.2279,61.5689,14725.585329632,0
+IAK.US,D,20200304,000000,62.3332,63.8271,61.8137,63.8271,3071.6130517009,0
+IAK.US,D,20200305,000000,61.6908,61.8782,60.7748,60.9711,3178.5394830573,0
+IAK.US,D,20200306,000000,60.0015,60.0015,58.6147,59.9401,4314.3806312396,0
+IAK.US,D,20200309,000000,54.4997,56.6211,53.0196,54.3846,21552.737097747,0
+IAK.US,D,20200310,000000,56.2662,56.3386,54.1259,56.3386,22432.358306642,0
+IAK.US,D,20200311,000000,54.5938,54.9032,52.7073,53.3012,13331.506762324,0
+IAK.US,D,20200312,000000,48.6488,50.0179,47.0924,47.0954,28460.58805934,0
+IAK.US,D,20200313,000000,48.7232,50.3757,46.5531,50.1398,25861.065289476,0
+IAK.US,D,20200316,000000,45.1296,46.9595,43.6704,43.6704,19347.631636001,0
+IAK.US,D,20200317,000000,44.1938,45.7789,42.8574,45.7551,22667.394707642,0
+IAK.US,D,20200318,000000,42.2319,43.3065,38.7494,41.2971,27806.924592179,0
+IAK.US,D,20200319,000000,40.3622,42.4669,39.7317,41.6867,32405.769880424,0
+IAK.US,D,20200320,000000,41.7987,42.798,40.6298,40.6298,22878.2213506,0
+IAK.US,D,20200323,000000,39.7664,40.0232,38.0029,39.2935,27973.366678725,0
+IAK.US,D,20200324,000000,40.5903,43.6475,40.5129,43.6475,17547.030881555,0
+IAK.US,D,20200325,000000,43.6377,47.5653,43.0349,45.421,26080.970591699,0
+IAK.US,D,20200326,000000,46.338,48.6369,45.9762,48.6369,36091.705542465,0
+IAK.US,D,20200327,000000,46.9487,48.9323,46.4094,47.2164,25188.235763866,0
+IAK.US,D,20200330,000000,47.148,49.0097,46.3658,49.0097,9914.9046585117,0
+IAK.US,D,20200331,000000,49.2486,49.2486,47.255,47.3006,24916.884725801,0
+IAK.US,D,20200401,000000,45.3745,45.6272,44.1541,44.5249,19791.477200122,0
+IAK.US,D,20200402,000000,44.1144,46.0307,44.0847,44.9798,15765.596185561,0
+IAK.US,D,20200403,000000,44.8966,45.0394,43.4651,43.9538,15068.556901907,0
+IAK.US,D,20200406,000000,45.6609,47.0052,45.6411,46.8516,26693.275722203,0
+IAK.US,D,20200407,000000,48.8946,50.0317,47.7884,47.7884,16392.023674923,0
+IAK.US,D,20200408,000000,48.5041,49.8166,47.8082,49.5916,16522.151124403,0
+IAK.US,D,20200409,000000,50.6226,52.863,50.6226,52.3395,39563.788341793,0
+IAK.US,D,20200413,000000,52.7509,52.7509,50.4313,50.6126,19417.234690374,0
+IAK.US,D,20200414,000000,51.9976,52.2444,50.9764,51.5851,17638.826214135,0
+IAK.US,D,20200415,000000,49.9445,49.9445,48.9016,48.9016,13929.68953397,0
+IAK.US,D,20200416,000000,48.2651,48.5804,47.712,47.9212,11697.348094424,0
+IAK.US,D,20200417,000000,49.8593,50.3847,49.3259,50.3847,11129.427520334,0
+IAK.US,D,20200420,000000,49.9534,49.9534,48.7717,49.2704,11602.52654209,0
+IAK.US,D,20200421,000000,47.7586,48.5248,47.5702,47.5702,8703.4080164451,0
+IAK.US,D,20200422,000000,48.3792,48.3792,47.4899,47.6317,10408.178478637,0
+IAK.US,D,20200423,000000,47.5207,48.1908,47.0637,47.0637,15242.060167882,0
+IAK.US,D,20200424,000000,47.2738,47.8756,46.787,47.7586,5431.0557209713,0
+IAK.US,D,20200427,000000,48.4277,49.4766,48.3088,49.3388,13949.864332339,0
+IAK.US,D,20200428,000000,50.2588,50.7247,49.9267,49.9604,6777.7235121111,0
+IAK.US,D,20200429,000000,51.03,51.8379,50.8367,51.5881,8032.5959706713,0
+IAK.US,D,20200430,000000,51.0498,51.0498,49.5995,49.6134,14453.225551648,0
+IAK.US,D,20200501,000000,49.316,49.316,47.373,47.3997,10498.965071298,0
+IAK.US,D,20200504,000000,46.6522,47.4067,46.6522,47.2926,14676.157073628,0
+IAK.US,D,20200505,000000,47.7586,48.5418,47.6971,47.715,6750.4875343127,0
+IAK.US,D,20200506,000000,47.6456,47.6456,45.8781,45.8781,41789.068601909,0
+IAK.US,D,20200507,000000,47.1113,48.1026,47.1113,47.4434,15688.931951759,0
+IAK.US,D,20200508,000000,48.0362,48.5854,47.6257,48.5794,8831.5179860891,0
+IAK.US,D,20200511,000000,47.95,48.2166,47.2699,47.8934,12086.721702949,0
+IAK.US,D,20200512,000000,48.2751,48.2751,46.338,46.345,12177.50829561,0
+IAK.US,D,20200513,000000,46.0396,46.0396,44.1343,44.2988,8295.8770893885,0
+IAK.US,D,20200514,000000,43.4165,45.0592,42.444,45.0344,11237.362691608,0
+IAK.US,D,20200515,000000,44.3425,45.5598,44.2384,45.5578,10214.500414293,0
+IAK.US,D,20200518,000000,47.148,48.398,47.148,48.0164,16964.987948606,0
+IAK.US,D,20200519,000000,47.8557,47.9876,47.1143,47.1143,4798.5757920989,0
+IAK.US,D,20200520,000000,47.712,48.2651,47.712,47.937,3248.1425374308,0
+IAK.US,D,20200521,000000,48.4277,49.1286,48.2344,48.9869,6050.4220309037,0
+IAK.US,D,20200522,000000,48.7717,49.2208,48.5665,49.1247,15630.425036488,0
+IAK.US,D,20200526,000000,50.6523,51.4444,50.6523,50.7118,14882.948756912,0
+IAK.US,D,20200527,000000,53.3042,53.3042,51.8726,52.2523,11810.326965292,0
+IAK.US,D,20200528,000000,52.8363,52.8363,51.8271,51.9202,10368.837621817,0
+IAK.US,D,20200529,000000,51.0498,51.708,50.7465,51.3671,17138.491214581,0
+IAK.US,D,20200601,000000,51.2808,51.8538,51.139,51.6714,29251.440155409,0
+IAK.US,D,20200602,000000,51.3968,52.6628,51.3968,52.3732,9528.5572697427,0
+IAK.US,D,20200603,000000,53.1891,54.4967,53.1891,54.1477,13837.89420139,0
+IAK.US,D,20200604,000000,54.1052,55.4325,53.5807,55.4325,16933.717011134,0
+IAK.US,D,20200605,000000,59.2204,59.2204,57.3458,57.9693,23332.154313905,0
+IAK.US,D,20200608,000000,58.8764,59.5823,58.6861,59.5823,12770.647367663,0
+IAK.US,D,20200609,000000,58.3996,58.4085,57.7433,58.1231,17359.405256723,0
+IAK.US,D,20200610,000000,57.8355,57.8355,55.8231,55.9401,10696.678095316,0
+IAK.US,D,20200611,000000,53.3606,54.0001,51.4721,51.5336,38819.338281972,0
+IAK.US,D,20200612,000000,53.5312,53.5312,51.5088,52.7034,13533.254746016,0
+IAK.US,D,20200615,000000,51.0628,53.8038,51.0628,53.5926,8027.552271079,0
+IAK.US,D,20200616,000000,55.7507,55.7507,53.8425,54.1894,9948.1930758207,0
+IAK.US,D,20200617,000000,54.3876,54.5611,53.5906,53.5906,6362.1226657069,0
+IAK.US,D,20200618,000000,53.1723,54.2181,53.1723,53.9485,4530.2509737894,0
+IAK.US,D,20200619,000000,54.7514,54.7514,52.9412,53.3626,11857.737741459,0
+IAK.US,D,20200622,000000,52.9412,53.3437,52.5676,53.0563,6739.3913952097,0
+IAK.US,D,20200623,000000,53.6501,53.8305,53.2426,53.2436,4558.4956915062,0
+IAK.US,D,20200624,000000,52.1085,52.1938,51.0825,51.256,4646.2560644119,0
+IAK.US,D,20200625,000000,50.9497,52.3554,50.9497,52.3554,10576.638045019,0
+IAK.US,D,20200626,000000,51.7824,51.9312,50.5085,50.7564,6223.9252968783,0
+IAK.US,D,20200629,000000,51.4463,51.9063,51.0052,51.5327,6170.4620812001,0
+IAK.US,D,20200630,000000,51.495,52.7599,51.495,52.7014,8992.9163730422,0
+IAK.US,D,20200701,000000,52.3951,52.7986,51.6001,51.6001,33804.892147324,0
+IAK.US,D,20200702,000000,53.0276,53.1366,51.485,51.5098,8745.7750930203,0
+IAK.US,D,20200706,000000,52.1839,53.3062,52.1274,52.4645,11064.868165552,0
+IAK.US,D,20200707,000000,52.0401,52.2087,51.1886,51.3294,8088.0766661864,0
+IAK.US,D,20200708,000000,51.2074,51.8965,51.1509,51.7824,17464.314208242,0
+IAK.US,D,20200709,000000,51.9747,51.9747,50.0773,50.3262,16303.254562099,0
+IAK.US,D,20200710,000000,50.8714,52.1839,50.7564,52.1839,6722.242816596,0
+IAK.US,D,20200713,000000,52.6925,52.9432,52.0213,52.288,15147.238615547,0
+IAK.US,D,20200714,000000,52.4139,53.4747,52.4139,53.4429,62713.360730458,0
+IAK.US,D,20200715,000000,54.9141,54.9141,53.9851,54.6782,37514.028827489,0
+IAK.US,D,20200716,000000,54.2825,55.8162,54.2825,55.4335,40528.143703838,0
+IAK.US,D,20200717,000000,55.5099,55.5099,54.9428,55.2987,9139.1836612184,0
+IAK.US,D,20200720,000000,54.7049,55.04,54.6088,54.7753,40672.393512177,0
+IAK.US,D,20200721,000000,55.5376,55.9688,55.2848,55.4405,17851.670336929,0
+IAK.US,D,20200722,000000,55.3849,55.9798,55.26,55.9798,7684.5806988037,0
+IAK.US,D,20200723,000000,56.0937,56.4248,55.8737,56.1066,12930.028274779,0
+IAK.US,D,20200724,000000,55.9639,56.0887,55.5287,55.6555,2050.7682542226,0
+IAK.US,D,20200727,000000,55.2799,55.2799,54.7812,55.0103,5625.7425252334,0
+IAK.US,D,20200728,000000,54.6464,54.9814,54.6464,54.691,1814.7231133037,0
+IAK.US,D,20200729,000000,55.04,55.7002,54.6979,55.6536,5403.819743173,0
+IAK.US,D,20200730,000000,54.5126,55.0687,54.0149,54.7664,7300.2507898717,0
+IAK.US,D,20200731,000000,54.9428,54.9428,54.245,54.9339,15102.854059135,0
+IAK.US,D,20200803,000000,54.8011,55.5693,54.8011,55.2065,8158.6884604784,0
+IAK.US,D,20200804,000000,54.9131,54.9141,54.5384,54.5384,11783.090987494,0
+IAK.US,D,20200805,000000,55.5376,55.8112,55.5376,55.7081,7601.8640254903,0
+IAK.US,D,20200806,000000,55.7963,55.8063,55.1401,55.1401,2335.2329112274,0
+IAK.US,D,20200807,000000,54.8585,56.7649,54.8585,56.7649,74819.248491858,0
+IAK.US,D,20200810,000000,57.0989,57.6829,56.9651,57.5242,43684.490908689,0
+IAK.US,D,20200811,000000,58.6801,59.0212,57.6739,57.6869,8230.3089946888,0
+IAK.US,D,20200812,000000,58.3927,58.3927,56.9929,57.0226,41335.135638603,0
+IAK.US,D,20200813,000000,56.7461,57.0385,56.1522,56.9176,5467.3703580357,0
+IAK.US,D,20200814,000000,56.7549,57.3299,56.7549,57.0008,3519.4935754957,0
+IAK.US,D,20200817,000000,57.089,57.089,56.0789,56.1037,6502.3375143724,0
+IAK.US,D,20200818,000000,56.2127,56.294,55.839,55.839,5670.1270816455,0
+IAK.US,D,20200819,000000,55.9411,56.1037,55.7012,55.7012,2106.2489497377,0
+IAK.US,D,20200820,000000,55.0687,55.6536,54.8486,55.3919,4781.4272134851,0
+IAK.US,D,20200821,000000,55.4811,55.4811,54.8011,54.8685,4184.2531817587,0
+IAK.US,D,20200824,000000,55.0787,56.0937,54.9616,56.0907,6582.0279679305,0
+IAK.US,D,20200825,000000,56.6003,56.6003,56.0213,56.181,2518.8235763866,0
+IAK.US,D,20200826,000000,56.1234,56.1234,55.6912,55.7042,5437.108160482,0
+IAK.US,D,20200827,000000,56.6003,57.1476,56.6003,56.8303,6243.091355329,0
+IAK.US,D,20200828,000000,57.0127,57.0127,56.4248,56.6797,4064.2131314624,0
+IAK.US,D,20200831,000000,56.1037,56.2117,55.9589,56.1473,4806.6457114465,0
+IAK.US,D,20200901,000000,56.1334,56.3129,55.828,56.0769,31511.017572753,0
+IAK.US,D,20200902,000000,56.3416,56.9176,56.3416,56.9176,8618.6738632947,0
+IAK.US,D,20200903,000000,57.0425,57.6472,55.839,56.0849,34292.113527939,0
+IAK.US,D,20200904,000000,56.6945,56.8897,56.3654,56.5616,27954.200620274,0
+IAK.US,D,20200908,000000,56.0353,56.0353,54.6088,55.039,6842.2828668923,0
+IAK.US,D,20200909,000000,55.5187,56.0323,55.5187,55.6695,2420.9758042963,0
+IAK.US,D,20200910,000000,55.7765,55.7864,54.8764,54.8764,3120.0325677868,0
+IAK.US,D,20200911,000000,54.7614,55.38,54.6662,55.0885,28646.196204335,0
+IAK.US,D,20200914,000000,55.5476,55.8538,55.5287,55.7666,6580.0104880936,0
+IAK.US,D,20200915,000000,55.5049,55.5524,54.686,54.696,3765.6261155991,0
+IAK.US,D,20200916,000000,54.8011,55.7666,54.8011,55.1837,8619.6826032132,0
+IAK.US,D,20200917,000000,54.6464,54.9616,54.5135,54.923,11241.397651283,0
+IAK.US,D,20200918,000000,54.9329,55.3948,54.7227,54.7227,22998.261400896,0
+IAK.US,D,20200921,000000,54.6266,54.6266,52.5973,53.5341,19797.529639632,0
+IAK.US,D,20200922,000000,53.5143,53.8226,52.9314,53.2863,19874.193873436,0
+IAK.US,D,20200923,000000,53.6937,53.7789,51.9659,51.9659,85749.954248255,0
+IAK.US,D,20200924,000000,51.7349,52.745,51.2421,52.0778,2743.7725782024,0
+IAK.US,D,20200925,000000,51.6655,52.4358,51.6655,52.4358,1755.2074581148,0
+IAK.US,D,20200928,000000,53.1217,54.0992,53.1217,53.6907,8411.8821800111,0
+IAK.US,D,20200929,000000,53.4707,53.5896,52.9681,53.3071,5172.8183018463,0
+IAK.US,D,20200930,000000,53.4687,54.0635,53.323,53.7492,2679.2132234212,0
+IAK.US,D,20201001,000000,53.3726,53.9634,53.3726,53.67,27208.741820535,0
+IAK.US,D,20201002,000000,52.862,54.5701,52.862,54.3926,2251.5074979955,0
+IAK.US,D,20201005,000000,55.1192,55.6497,55.1192,55.5346,3043.3683339841,0
+IAK.US,D,20201006,000000,55.3225,56.1443,54.9239,54.9239,4968.0440983996,0
+IAK.US,D,20201007,000000,55.7022,56.0343,55.3741,55.7756,2075.986752184,0
+IAK.US,D,20201008,000000,55.7259,56.6618,55.7259,56.4575,3297.5707934352,0
+IAK.US,D,20201009,000000,56.411,56.8055,56.4011,56.4873,380275.78319975,0
+IAK.US,D,20201012,000000,56.5736,57.4132,56.5736,57.3369,349729.12098904,0
+IAK.US,D,20201013,000000,57.0563,57.0563,55.8836,55.8836,6842.2828668923,0
+IAK.US,D,20201014,000000,55.7537,56.5518,55.5524,55.5524,10613.961422002,0
+IAK.US,D,20201015,000000,55.4474,55.9481,55.4474,55.835,4176.1832624111,0
+IAK.US,D,20201016,000000,56.0243,56.2078,55.5356,55.8251,3511.423656148,0
+IAK.US,D,20201019,000000,56.0897,56.0897,55.0142,55.0142,2978.8089792029,0
+IAK.US,D,20201020,000000,55.61,56.1225,55.484,55.6774,17743.735165655,0
+IAK.US,D,20201021,000000,55.485,56.7966,55.485,56.6856,6299.5807907626,0
+IAK.US,D,20201022,000000,56.4873,57.3567,56.4873,57.2209,19979.102824955,0
+IAK.US,D,20201023,000000,57.5004,57.6769,57.442,57.5698,1335.5716520368,0
+IAK.US,D,20201026,000000,57.1961,57.1961,55.9788,56.1582,4292.1883530336,0
+IAK.US,D,20201027,000000,56.2375,56.2375,54.8952,54.9062,16397.067374515,0
+IAK.US,D,20201028,000000,54.0883,54.6553,53.9802,54.1279,7083.3717074035,0
+IAK.US,D,20201029,000000,54.1339,55.2927,54.1339,54.8952,4790.5058727512,0
+IAK.US,D,20201030,000000,54.5017,55.0895,54.3084,54.5651,3380.2874667487,0
+IAK.US,D,20201102,000000,55.6001,56.4397,55.263,56.3129,6261.2486738612,0
+IAK.US,D,20201103,000000,57.0375,57.789,57.0375,57.2972,21033.236039742,0
+IAK.US,D,20201104,000000,57.2932,57.5877,56.6023,56.6023,8746.7838329387,0
+IAK.US,D,20201105,000000,56.6519,58.3034,56.6519,57.8564,6831.1867277893,0
+IAK.US,D,20201106,000000,57.789,58.0338,57.435,57.5203,1972.086540583,0
+IAK.US,D,20201109,000000,61.3667,62.2252,60.749,61.2893,20367.467693561,0
+IAK.US,D,20201110,000000,61.4926,62.7555,61.3191,62.5136,37432.320894094,0
+IAK.US,D,20201111,000000,61.4816,61.7156,61.4301,61.7156,2418.9583244593,0
+IAK.US,D,20201112,000000,61.1932,61.1932,60.643,60.643,1351.7114907321,0
+IAK.US,D,20201113,000000,61.1635,61.9545,61.1635,61.9545,2592.4615904339,0
+IAK.US,D,20201116,000000,63.2184,63.3732,62.7942,63.3732,5133.4774450265,0
+IAK.US,D,20201117,000000,63.383,63.383,62.6772,63.1907,9272.3373304547,0
+IAK.US,D,20201118,000000,63.2948,64.0184,62.9111,62.9111,5579.3404889844,0
+IAK.US,D,20201119,000000,62.4561,62.7655,62.4512,62.7218,3607.2539484014,0
+IAK.US,D,20201120,000000,62.8913,62.8913,62.2242,62.59,4534.2859334632,0
+IAK.US,D,20201123,000000,63.1719,63.4791,62.9587,63.4019,3032.2721948811,0
+IAK.US,D,20201124,000000,64.1166,64.7125,64.1166,64.7125,11171.794596909,0
+IAK.US,D,20201125,000000,63.6329,63.9907,63.4594,63.9907,2848.6815297219,0
+IAK.US,D,20201127,000000,64.5122,64.5122,63.4733,63.4733,954.26796286011,0
+IAK.US,D,20201130,000000,63.0738,63.0738,61.8961,61.8961,5144.5735841296,0
+IAK.US,D,20201201,000000,63.1134,63.3136,63.0648,63.3136,5212.1591586662,0
+IAK.US,D,20201202,000000,63.0936,63.5575,63.0936,63.5575,1169.1295654914,0
+IAK.US,D,20201203,000000,63.383,63.9907,63.383,63.5664,6966.3578768625,0
+IAK.US,D,20201204,000000,64.1702,64.6539,64.1702,64.647,3381.2962066671,0
+IAK.US,D,20201207,000000,64.1732,64.2306,63.5664,63.733,4735.0251772361,0
+IAK.US,D,20201208,000000,63.3632,64.2653,63.3632,64.2079,7687.6069185591,0
+IAK.US,D,20201209,000000,64.4844,64.4983,64.2773,64.4983,2178.8782238666,0
+IAK.US,D,20201210,000000,64.2951,64.7392,64.2951,64.7392,699.05676349055,0
+IAK.US,D,20201211,000000,64.2792,64.2792,64.0184,64.1216,1114.6576098947,0
+IAK.US,D,20201214,000000,63.9402,64.0007,63.4564,63.5515,1359.7814100797,0
+IAK.US,D,20201215,000000,63.9115,64.647,63.9115,64.647,2730.6589592625,0
+IAK.US,D,20201216,000000,64.9285,64.9434,64.6827,64.8671,1793.5395750161,0
+IAK.US,D,20201217,000000,64.755,65.0633,64.7352,64.9622,2183.9219234589,0
+IAK.US,D,20201218,000000,65.1902,65.1902,64.2257,64.5013,4920.6333222322,0
+IAK.US,D,20201221,000000,64.3862,64.3862,63.3592,64.2901,5905.163482646,0
+IAK.US,D,20201222,000000,64.2029,64.2029,63.8074,63.8074,1147.9460272038,0
+IAK.US,D,20201223,000000,64.0661,64.6936,64.0661,64.5577,6679.8757400208,0
+IAK.US,D,20201224,000000,64.5587,64.5587,64.5587,64.5587,36.314637064444,0
+IAK.US,D,20201228,000000,64.9969,65.2002,64.6281,64.6768,3439.8031219376,0
+IAK.US,D,20201229,000000,64.9285,64.9285,64.2901,64.3,1383.9911681227,0
+IAK.US,D,20201230,000000,64.9434,65.0019,64.5895,64.7887,2240.4113588925,0
+IAK.US,D,20201231,000000,64.8264,65.3944,64.8264,65.3944,2569.2605723094,0
+IAK.US,D,20210104,000000,65.4906,65.4906,63.6606,63.9135,4110.6151677114,0
+IAK.US,D,20210105,000000,64.1345,64.1345,63.5645,63.9818,2036.6458953642,0
+IAK.US,D,20210106,000000,65.9228,66.9984,65.8891,66.9023,5848.6740472124,0
+IAK.US,D,20210107,000000,67.0213,67.044,66.9836,67.044,1406.1834463287,0
+IAK.US,D,20210108,000000,66.819,67.0391,66.2361,66.7883,1371.8862891012,0
+IAK.US,D,20210111,000000,66.1885,66.7794,66.1885,66.5235,2411.8971450302,0
+IAK.US,D,20210112,000000,67.0708,67.4069,67.0708,67.4069,1288.1608758693,0
+IAK.US,D,20210113,000000,67.1838,67.4763,67.1838,67.2681,6409.5334418744,0
+IAK.US,D,20210114,000000,67.7092,67.7092,67.3345,67.3345,1080.3604526672,0
+IAK.US,D,20210115,000000,66.7595,67.3038,66.363,67.0628,13405.144776372,0
+IAK.US,D,20210119,000000,67.3801,67.8867,67.3801,67.7627,5197.0280598893,0
+IAK.US,D,20210120,000000,67.8163,67.9085,67.6775,67.9085,2022.5235365058,0
+IAK.US,D,20210121,000000,68.1157,68.3784,67.1957,67.1997,3540.6771137833,0
+IAK.US,D,20210122,000000,66.6326,66.6326,65.9457,66.4006,3415.5933638946,0
+IAK.US,D,20210125,000000,65.9268,66.3829,65.9268,66.2153,4718.8853385408,0
+IAK.US,D,20210126,000000,66.2896,66.2896,65.4609,65.4708,4173.1570426557,0
+IAK.US,D,20210127,000000,64.6668,64.7937,63.4286,63.615,4482.8401976219,0
+IAK.US,D,20210128,000000,64.1732,64.9097,64.1732,64.6797,2058.8381735703,0
+IAK.US,D,20210129,000000,64.5142,64.5142,62.9707,63.2522,15463.982949942,0
+IAK.US,D,20210201,000000,63.3692,63.8826,63.3196,63.8826,1748.1462786856,0
+IAK.US,D,20210202,000000,64.309,65.104,64.2901,64.8383,3672.8220431011,0
+IAK.US,D,20210203,000000,64.8026,65.0217,64.8026,65.0217,1413.2446257579,0
+IAK.US,D,20210204,000000,65.7147,66.5087,65.7147,66.5087,3840.2728695649,0
+IAK.US,D,20210205,000000,66.5761,66.9984,66.5761,66.7209,5367.5051061085,0
+IAK.US,D,20210208,000000,67.1005,67.4009,67.0113,67.4009,2244.4463185663,0
+IAK.US,D,20210209,000000,67.3612,67.846,67.3612,67.6171,9336.8966852359,0
+IAK.US,D,20210210,000000,67.9611,67.9611,67.4178,67.5526,1868.1863289819,0
+IAK.US,D,20210211,000000,67.73,67.7776,67.4475,67.7499,1813.7143733853,0
+IAK.US,D,20210212,000000,67.5942,68.0681,67.3612,67.6358,3721.241559187,0
+IAK.US,D,20210216,000000,67.738,68.1256,67.5546,67.5546,30270.267473051,0
+IAK.US,D,20210217,000000,67.2938,68.1642,67.2938,68.1642,3114.9888681945,0
+IAK.US,D,20210218,000000,67.9848,67.9848,67.3851,67.8093,901.81348710036,0
+IAK.US,D,20210219,000000,68.0681,68.3367,68.0681,68.1286,4225.6115184154,0
+IAK.US,D,20210222,000000,67.9521,69.4074,67.9521,69.4074,1351.7114907321,0
+IAK.US,D,20210223,000000,69.7534,69.909,69.4143,69.8218,9563.8631668887,0
+IAK.US,D,20210224,000000,70.3838,71.2949,70.3838,70.9648,7182.2282194122,0
+IAK.US,D,20210225,000000,71.2463,71.2463,69.4143,69.4143,3014.1148763488,0
+IAK.US,D,20210226,000000,69.4728,69.4728,68.7304,68.7304,24911.841026208,0
+IAK.US,D,20210301,000000,69.3658,70.4682,69.3658,70.3422,3430.7244626715,0
+IAK.US,D,20210302,000000,70.2183,70.7041,70.2183,70.2401,2961.6604005891,0
+IAK.US,D,20210303,000000,70.9648,71.4208,70.5761,70.5761,111103.62335874,0
+IAK.US,D,20210304,000000,70.5385,70.5385,68.7352,69.4262,17522.821123513,0
+IAK.US,D,20210305,000000,70.1409,71.3534,69.793,71.3534,9288.47716915,0
+IAK.US,D,20210308,000000,71.7004,73.6672,71.7004,72.5737,112715.58974844,0
+IAK.US,D,20210309,000000,72.2535,72.7184,71.8272,71.9491,9384.3074614034,0
+IAK.US,D,20210310,000000,72.65,73.1735,72.3596,73.1111,6742.4176149651,0
+IAK.US,D,20210311,000000,73.1438,73.2994,72.9544,72.9544,3408.5321844654,0
+IAK.US,D,20210312,000000,73.9001,73.9001,73.6295,73.8624,26394.68870634,0
+IAK.US,D,20210315,000000,74.2877,74.2877,73.3866,74.2104,3028.2372352072,0
+IAK.US,D,20210316,000000,73.6602,73.6602,72.6412,73.2884,5794.2020916157,0
+IAK.US,D,20210317,000000,73.2894,73.57,72.9693,73.57,1518.1535772774,0
+IAK.US,D,20210318,000000,73.4055,76.0037,73.4055,73.9021,6949.2092982487,0
+IAK.US,D,20210319,000000,74.1906,74.1906,72.4954,72.5152,18830.148057832,0
+IAK.US,D,20210322,000000,72.1891,72.1891,71.5556,71.7301,18949.179368211,0
+IAK.US,D,20210323,000000,71.6428,71.6428,70.9261,70.9608,1828.8454721621,0
+IAK.US,D,20210324,000000,72.1097,72.1464,71.2354,71.2354,4514.1111350941,0
+IAK.US,D,20210325,000000,71.0986,72.6817,70.8161,72.6422,19923.62212944,0
+IAK.US,D,20210326,000000,72.9346,73.001,72.6133,73.001,4925.6770218244,0
+IAK.US,D,20210329,000000,72.5053,73.1596,72.3001,72.8602,7539.3221505459,0
+IAK.US,D,20210330,000000,73.0228,73.6384,73.0228,73.3658,7197.3593181891,0
+IAK.US,D,20210331,000000,73.6484,73.6484,72.5152,72.5152,6083.7104482128,0
+IAK.US,D,20210401,000000,72.5341,73.1843,72.5341,73.1843,2205.1054617465,0
+IAK.US,D,20210405,000000,73.6672,73.8427,73.5343,73.7336,6360.10518587,0
+IAK.US,D,20210406,000000,73.801,74.0776,73.6364,73.8317,6454.9267382049,0
+IAK.US,D,20210407,000000,74.0826,74.0826,73.6285,74.0162,2653.9947254598,0
+IAK.US,D,20210408,000000,74.019,74.019,73.3559,73.6632,3179.5482229758,0
+IAK.US,D,20210409,000000,73.9556,74.1172,73.8724,74.1172,1389.034867715,0
+IAK.US,D,20210412,000000,74.0974,74.6535,74.0974,74.6407,13692.635653133,0
+IAK.US,D,20210413,000000,74.4384,74.6327,74.3908,74.5336,1499.9962587452,0
+IAK.US,D,20210414,000000,74.6149,75.5229,74.6149,75.2592,12859.416480487,0
+IAK.US,D,20210415,000000,75.4863,75.6399,75.3276,75.4466,4379.9487259393,0
+IAK.US,D,20210416,000000,75.746,76.1673,75.746,75.967,23694.291944631,0
+IAK.US,D,20210419,000000,75.8352,75.8352,75.5517,75.7757,2429.0457236439,0
+IAK.US,D,20210420,000000,75.7083,75.7083,74.6932,75.0917,2302.9532338368,0
+IAK.US,D,20210421,000000,74.5168,76.2853,74.5168,76.2654,1344.6503113029,0
+IAK.US,D,20210422,000000,76.0592,76.1188,75.5428,75.8224,10954.915514441,0
+IAK.US,D,20210423,000000,75.9234,76.7542,75.9234,76.6947,9729.2965135156,0
+IAK.US,D,20210426,000000,77.1626,77.4362,76.4142,76.4142,7197.3593181891,0
+IAK.US,D,20210427,000000,76.6352,76.8771,76.5767,76.8771,3674.839522938,0
+IAK.US,D,20210428,000000,77.0853,77.1298,76.4509,76.5598,4780.4184735667,0
+IAK.US,D,20210429,000000,77.232,77.8288,77.2002,77.5313,2712.5016407303,0
+IAK.US,D,20210430,000000,77.4858,77.5343,77.1428,77.2548,7706.7729770098,0
+IAK.US,D,20210503,000000,78.1203,78.5792,77.9884,77.9884,9870.5201020996,0
+IAK.US,D,20210504,000000,77.8754,78.2184,77.8476,78.2184,1716.8753412134,0
+IAK.US,D,20210505,000000,77.8566,78.7656,77.8566,78.6337,9575.9680459102,0
+IAK.US,D,20210506,000000,79.0094,79.5765,78.8965,79.5755,4350.6952683041,0
+IAK.US,D,20210507,000000,79.7797,80.2734,79.7797,80.2675,5515.7898741217,0
+IAK.US,D,20210510,000000,80.66,81.0893,80.0731,80.0751,11531.914747798,0
+IAK.US,D,20210511,000000,79.6826,79.6826,78.2868,78.3275,7380.9499833482,0
+IAK.US,D,20210512,000000,78.4771,78.4771,77.2122,77.2608,8497.6250730799,0
+IAK.US,D,20210513,000000,76.8999,79.1939,76.7343,79.0352,8850.6840445398,0
+IAK.US,D,20210514,000000,79.4278,80.1128,79.3703,80.1108,11294.86086696,0
+IAK.US,D,20210517,000000,80.1723,80.1723,79.3604,79.8353,11860.763961215,0
+IAK.US,D,20210518,000000,79.4189,79.5646,79.1185,79.1185,3650.6297648951,0
+IAK.US,D,20210519,000000,77.9051,78.4643,77.1924,78.4643,10412.213438311,0
+IAK.US,D,20210520,000000,78.2669,78.7458,78.2084,78.6377,11210.12671381,0
+IAK.US,D,20210521,000000,78.9797,79.4526,78.7309,78.7338,5310.0069307565,0
+IAK.US,D,20210524,000000,78.7656,78.8766,78.5762,78.7944,11031.579748243,0
+IAK.US,D,20210525,000000,78.3829,78.4672,77.6533,77.6533,3893.7360852432,0
+IAK.US,D,20210526,000000,77.6424,78.2382,77.5939,78.1203,128844.33230465,0
+IAK.US,D,20210527,000000,78.5247,79.176,78.4027,79.176,4646.2560644119,0
+IAK.US,D,20210528,000000,79.292,79.3772,79.061,79.3772,1311.3618939938,0
+IAK.US,D,20210601,000000,80.0533,80.2436,79.5567,79.7897,23912.179767017,0
+IAK.US,D,20210602,000000,79.7797,79.8194,79.6201,79.6935,6486.1976756771,0
+IAK.US,D,20210603,000000,79.3664,80.0821,79.3664,79.8104,6334.8866879086,0
+IAK.US,D,20210604,000000,79.9354,79.9354,79.2821,79.8987,6503.3462542908,0
+IAK.US,D,20210607,000000,79.975,79.975,78.9996,79.0104,3398.4447852809,0
+IAK.US,D,20210608,000000,78.5395,79.2057,78.5108,79.2057,1651.3072465137,0
+IAK.US,D,20210609,000000,78.5198,78.5981,78.2244,78.2244,6058.4919502514,0
+IAK.US,D,20210610,000000,78.493,78.493,77.5869,77.5869,5994.9413353886,0
+IAK.US,D,20210611,000000,77.6603,77.9824,77.6603,77.9061,4113.6413874667,0
+IAK.US,D,20210614,000000,77.7961,77.7961,77.1785,77.3351,6293.5283512518,0
+IAK.US,D,20210615,000000,77.346,78.3363,77.2429,78.0122,12239.041430636,0
+IAK.US,D,20210616,000000,77.581,77.7862,77.3063,77.5997,5854.7264867231,0
+IAK.US,D,20210617,000000,77.7078,77.7078,75.0332,75.1373,7167.0971206354,0
+IAK.US,D,20210618,000000,74.3463,74.3463,73.2954,73.3311,4845.9865682664,0
+IAK.US,D,20210621,000000,73.6404,74.9985,73.6404,74.9985,5488.5538963233,0
+IAK.US,D,20210622,000000,75.1204,75.2642,74.6397,75.0422,109756.95556761,0
+IAK.US,D,20210623,000000,74.943,75.3563,74.9153,74.9628,14616.641418439,0
+IAK.US,D,20210624,000000,75.1988,75.8461,75.1988,75.7341,3005.0362170827,0
+IAK.US,D,20210625,000000,76.0216,76.89,76.0216,76.8394,5136.5036647819,0
+IAK.US,D,20210628,000000,76.8266,77.0119,75.5328,75.747,6561.8531695613,0
+IAK.US,D,20210629,000000,76.1405,76.1405,75.6499,75.7183,5840.6041278647,0
+IAK.US,D,20210630,000000,75.7668,75.8699,75.7281,75.8699,2563.2081327987,0
+IAK.US,D,20210701,000000,76.0514,76.8851,76.0216,76.7383,2142.5635868022,0
+IAK.US,D,20210702,000000,76.4974,76.6491,76.3348,76.554,970.40780155542,0
+IAK.US,D,20210706,000000,75.3563,75.5824,75.1988,75.5824,3995.6188170073,0
+IAK.US,D,20210707,000000,75.181,75.9839,75.181,75.8986,3872.5525469556,0
+IAK.US,D,20210708,000000,74.7289,74.7546,73.7187,73.8882,4210.4804196386,0
+IAK.US,D,20210709,000000,74.9827,75.8947,74.9827,75.8778,1993.2700788706,0
+IAK.US,D,20210712,000000,76.3745,76.5658,76.3745,76.5658,3774.7047748653,0
+IAK.US,D,20210713,000000,75.9294,75.968,75.4754,75.4764,6433.7431999173,0
+IAK.US,D,20210714,000000,75.513,75.7024,75.3266,75.406,1140.8848477746,0
+IAK.US,D,20210715,000000,74.4731,75.9552,74.15,75.7668,2552.1119936956,0
+IAK.US,D,20210716,000000,76.1108,76.1108,75.4783,75.4783,1330.5279524445,0
+IAK.US,D,20210719,000000,74.0627,74.0627,72.886,73.2776,6998.6375542531,0
+IAK.US,D,20210720,000000,73.6503,75.5715,73.6503,74.9955,11588.404183231,0
+IAK.US,D,20210721,000000,76.1009,76.6204,75.9542,75.965,1261.9336379894,0
+IAK.US,D,20210722,000000,75.3563,75.4546,75.0253,75.0253,1041.0195958474,0
+IAK.US,D,20210723,000000,75.4833,75.4833,74.9628,75.2751,2460.3166611161,0
+IAK.US,D,20210726,000000,74.9827,75.7183,74.9827,75.5913,5949.5480390581,0
+IAK.US,D,20210727,000000,75.0322,75.6904,75.0322,75.6904,1404.1659664918,0
+IAK.US,D,20210728,000000,75.9145,75.9145,74.7091,75.054,1479.8214603761,0
+IAK.US,D,20210729,000000,75.6696,76.2744,75.6696,76.1673,976.46024106616,0
+IAK.US,D,20210730,000000,76.0127,76.3567,75.7965,75.7985,19421.269650049,0
+IAK.US,D,20210802,000000,76.3041,76.3041,75.8214,75.8214,4783.444693322,0
+IAK.US,D,20210803,000000,75.3663,76.4826,75.1591,76.3844,2368.5213285365,0
+IAK.US,D,20210804,000000,75.6696,76.1009,75.6696,75.6984,1682.5781839859,0
+IAK.US,D,20210805,000000,75.9244,76.554,75.9244,76.554,856.4201907698,0
+IAK.US,D,20210806,000000,77.8169,78.139,77.8169,78.0092,5416.9333621129,0
+IAK.US,D,20210809,000000,77.8943,78.6,77.5026,78.3413,7706.7729770098,0
+IAK.US,D,20210810,000000,78.5405,79.2474,78.5405,78.9718,5129.4424853527,0
+IAK.US,D,20210811,000000,79.3158,79.8908,79.0997,79.8551,4435.4294214544,0
+IAK.US,D,20210812,000000,79.9622,80.1039,79.7183,79.9255,2920.3020639324,0
+IAK.US,D,20210813,000000,80.1792,80.1872,79.8055,79.8551,4685.5969212317,0
+IAK.US,D,20210816,000000,79.3257,80.0206,79.3158,80.0206,7816.7256281216,0
+IAK.US,D,20210817,000000,79.6985,79.9472,79.4615,79.6955,1511.0923978483,0
+IAK.US,D,20210818,000000,79.6588,79.9919,79.2831,79.2831,1468.7253212731,0
+IAK.US,D,20210819,000000,78.9727,78.9727,78.4137,78.8142,27066.509492032,0
+IAK.US,D,20210820,000000,78.7974,79.8154,78.7974,79.5418,1639.2023674923,0
+IAK.US,D,20210823,000000,79.9819,80.4707,79.9651,79.9651,4254.8649760507,0
+IAK.US,D,20210824,000000,80.096,80.3448,80.096,80.1415,4177.1920023295,0
+IAK.US,D,20210825,000000,80.2368,81.115,80.2368,80.672,1981.1651998491,0
+IAK.US,D,20210826,000000,80.668,80.668,79.7727,79.7727,6478.1277563294,0
+IAK.US,D,20210827,000000,80.5064,80.8355,80.5064,80.8355,5658.0222026241,0
+IAK.US,D,20210830,000000,80.1098,80.5699,79.9037,79.9037,4048.073292767,0
+IAK.US,D,20210831,000000,79.8154,80.555,79.8154,80.1039,1245.7937992941,0
+IAK.US,D,20210901,000000,80.0741,80.1287,79.4923,79.8392,2890.0398663787,0
+IAK.US,D,20210902,000000,80.207,80.207,79.7133,79.8938,4257.8911958061,0
+IAK.US,D,20210903,000000,79.3941,79.7757,79.3941,79.6955,1944.8505627847,0
+IAK.US,D,20210907,000000,79.6301,79.6301,78.7081,78.7091,8697.3555769343,0
+IAK.US,D,20210908,000000,78.4037,79.0997,78.4037,79.0392,15018.119905984,0
+IAK.US,D,20210909,000000,78.8648,79.6786,78.7964,78.7964,11516.783649021,0
+IAK.US,D,20210910,000000,79.1185,79.1185,78.1351,78.1351,1002.687478946,0
+IAK.US,D,20210913,000000,78.5019,79.0343,78.5019,79.0343,6878.5975039568,0
+IAK.US,D,20210914,000000,79.175,79.175,77.8943,78.0746,17594.441657723,0
+IAK.US,D,20210915,000000,78.0122,78.8746,78.0122,78.6863,1715.866601295,0
+IAK.US,D,20210916,000000,78.5257,78.5307,78.4404,78.4404,623.40126960629,0
+IAK.US,D,20210917,000000,78.7627,78.7627,77.9487,78.0162,1475.7865007023,0
+IAK.US,D,20210920,000000,76.3091,76.5668,75.4248,76.4409,4363.808887244,0
+IAK.US,D,20210921,000000,76.8266,76.8266,76.0691,76.0691,522.52727776061,0
+IAK.US,D,20210922,000000,76.6788,77.2211,76.6788,76.8662,3020.1673158596,0
+IAK.US,D,20210923,000000,77.9567,78.3066,77.6206,77.6414,22369.816431697,0
+IAK.US,D,20210924,000000,77.6979,78.2045,77.6979,77.9607,5852.7090068862,0
+IAK.US,D,20210927,000000,78.5862,79.3267,78.5862,79.0144,11730.636511734,0
+IAK.US,D,20210928,000000,78.9302,78.9302,77.7911,77.7911,1535.3021558912,0
+IAK.US,D,20210929,000000,77.8764,78.606,77.8516,78.2422,45660.612408945,0
+IAK.US,D,20210930,000000,78.6853,78.7448,77.1358,77.1358,8826.4742864968,0
+IAK.US,D,20211001,000000,77.3351,78.1212,77.3351,78.1212,722.25778161505,0
+IAK.US,D,20211004,000000,77.6801,78.0241,77.565,77.6107,2544.042074348,0
+IAK.US,D,20211005,000000,77.7495,79.2771,77.7495,79.0253,5996.9588152255,0
+IAK.US,D,20211006,000000,78.4196,79.4219,78.1024,79.4219,6070.5968292729,0
+IAK.US,D,20211007,000000,80.3012,80.7701,80.0761,80.0761,3290.509614006,0
+IAK.US,D,20211008,000000,80.1892,80.7998,80.1892,80.7195,2830.5242111897,0
+IAK.US,D,20211011,000000,80.8157,81.694,80.5797,80.5797,2862.8038885803,0
+IAK.US,D,20211012,000000,80.776,80.7859,80.3824,80.4321,106980.90331202,0
+IAK.US,D,20211013,000000,80.5787,80.5787,78.8429,80.1158,47957.513203272,0
+IAK.US,D,20211014,000000,80.8256,81.4373,80.8256,81.3282,7326.4780277516,0
+IAK.US,D,20211015,000000,81.8705,82.1669,81.4373,81.4373,5039.6646326101,0
+IAK.US,D,20211018,000000,81.0823,81.0923,80.7076,80.8157,7864.136404289,0
+IAK.US,D,20211019,000000,81.6246,81.924,81.5017,81.8418,5683.2407005855,0
+IAK.US,D,20211020,000000,81.9696,83.0056,81.9696,83.0056,5462.3266584434,0
+IAK.US,D,20211021,000000,83.0551,83.0551,82.4762,82.9778,2508.736177202,0
+IAK.US,D,20211022,000000,83.3109,83.7659,83.286,83.7064,2738.7288786101,0
+IAK.US,D,20211025,000000,83.647,83.7956,83.528,83.7164,3843.2990893203,0
+IAK.US,D,20211026,000000,83.7559,83.982,83.3207,83.3207,3466.0303598175,0
+IAK.US,D,20211027,000000,83.1741,83.1741,82.1669,82.1669,2295.8920544076,0
+IAK.US,D,20211028,000000,82.5416,83.3367,82.5416,83.3367,3628.437486689,0
+IAK.US,D,20211029,000000,82.9847,82.9847,82.3354,82.4048,3163.4083842805,0
+IAK.US,D,20211101,000000,82.8975,82.8975,82.3849,82.8281,1401.1397467365,0
+IAK.US,D,20211102,000000,82.7983,82.8925,82.728,82.8925,1755.2074581148,0
+IAK.US,D,20211103,000000,82.8975,84.1069,82.8975,83.8184,1957.9641817246,0
+IAK.US,D,20211104,000000,83.5874,83.5874,82.0608,82.495,3140.2073661559,0
+IAK.US,D,20211105,000000,83.6123,83.7659,82.9322,83.1007,1601.8789905094,0
+IAK.US,D,20211108,000000,83.4794,83.5577,82.9272,83.0353,3509.4061763111,0
+IAK.US,D,20211109,000000,82.8578,82.8578,82.2016,82.4633,13282.07850632,0
+IAK.US,D,20211110,000000,82.5416,82.8678,82.502,82.502,1896.4310466987,0
+IAK.US,D,20211111,000000,82.3849,82.7507,82.3849,82.7507,1090.4478518518,0
+IAK.US,D,20211112,000000,82.6605,82.8499,82.5812,82.8499,5027.5597535886,0
+IAK.US,D,20211115,000000,82.848,82.8777,82.7587,82.7587,1286.1433960324,0
+IAK.US,D,20211116,000000,82.9669,83.3198,82.7676,82.7676,2264.6211169355,0
+IAK.US,D,20211117,000000,82.5911,82.5911,81.8705,81.9597,2675.1782637474,0
+IAK.US,D,20211118,000000,81.9399,81.9795,81.3282,81.4234,30182.507100145,0
+IAK.US,D,20211119,000000,80.7472,80.776,80.3914,80.4171,3680.8919624488,0
+IAK.US,D,20211122,000000,80.5589,82.1183,80.5589,81.7911,56144.446381467,0
+IAK.US,D,20211123,000000,81.8516,82.9569,81.8516,82.9173,32967.638015005,0
+IAK.US,D,20211124,000000,82.7092,82.7092,82.4484,82.4811,3907.8584441016,0
+IAK.US,D,20211126,000000,80.2436,80.2754,79.405,80.1158,72799.751175107,0
+IAK.US,D,20211129,000000,80.6977,80.6977,79.6518,79.9592,3164.4171241989,0
+IAK.US,D,20211130,000000,79.0987,79.0987,77.5919,77.5919,12093.782882378,0
+IAK.US,D,20211201,000000,78.8826,79.1433,76.771,76.771,2084.0566715317,0
+IAK.US,D,20211202,000000,76.8801,79.3852,76.8801,79.06,3685.9356620411,0
+IAK.US,D,20211203,000000,79.1383,79.1383,78.0439,78.4404,1542.3633353204,0
+IAK.US,D,20211206,000000,79.1582,80.6581,79.1582,79.9632,4541.3471128924,0
+IAK.US,D,20211207,000000,80.7711,81.0526,80.7711,80.8137,872.56002946511,0
+IAK.US,D,20211208,000000,80.8702,80.8702,80.8256,80.8266,492.26508020691,0
+IAK.US,D,20211209,000000,80.5143,81.0725,80.2139,80.6084,7431.3869792711,0
+IAK.US,D,20211210,000000,81.1309,81.1309,80.5292,80.8454,5432.0644608897,0
+IAK.US,D,20211213,000000,80.4697,80.4697,79.6419,79.7996,4224.602778497,0
+IAK.US,D,20211214,000000,80.1455,81.0923,80.1455,80.4271,13516.106167402,0
+IAK.US,D,20211215,000000,80.7463,81.2697,80.2873,81.2697,2396.7660462533,0
+IAK.US,D,20211216,000000,81.92,82.493,81.6355,81.925,6816.0556290124,0
+IAK.US,D,20211217,000000,81.4967,81.7039,80.321,80.4321,4123.7287866513,0
+IAK.US,D,20211220,000000,78.602,79.1036,77.8962,78.6258,12037.293446945,0
+IAK.US,D,20211221,000000,79.4446,80.6383,79.4446,80.1842,30587.011807447,0
+IAK.US,D,20211222,000000,80.3924,80.668,80.3924,80.6491,8650.9535406853,0
+IAK.US,D,20211223,000000,80.7076,81.5761,80.7076,81.5354,1945.8593027031,0
+IAK.US,D,20211227,000000,81.8418,82.3849,81.8418,82.3849,18513.403723438,0
+IAK.US,D,20211228,000000,82.3849,83.0204,82.3849,82.5634,4094.4753290161,0
+IAK.US,D,20211229,000000,82.9124,83.0155,82.7884,82.8578,6342.9566072562,0
+IAK.US,D,20211230,000000,83.3614,83.3614,82.5217,82.5217,4915.5896226399,0
+IAK.US,D,20211231,000000,82.6992,82.8133,82.5535,82.5535,928.04072498023,0
+IAK.US,D,20220103,000000,82.7587,82.8995,82.3542,82.492,57536.507468937,0
+IAK.US,D,20220104,000000,83.1146,84.2209,83.1146,84.0782,6327.8255084794,0
+IAK.US,D,20220105,000000,84.1119,84.6263,83.3217,83.3247,3186.609402405,0
+IAK.US,D,20220106,000000,83.9245,84.7771,83.9245,84.6066,82747.944250928,0
+IAK.US,D,20220107,000000,84.7146,86.0876,84.7146,86.0876,16730.960287524,0
+IAK.US,D,20220110,000000,86.3641,86.6308,85.1796,85.821,85714.648351109,0
+IAK.US,D,20220111,000000,86.0093,86.2462,85.021,86.2462,32643.83250118,0
+IAK.US,D,20220112,000000,86.2562,86.7102,85.693,86.1966,32989.830293211,0
+IAK.US,D,20220113,000000,86.5029,87.0909,86.0212,86.2957,16938.760710726,0
+IAK.US,D,20220114,000000,85.6832,86.3344,85.3471,86.3146,15145.22113571,0
+IAK.US,D,20220118,000000,85.9993,85.9993,85.021,85.3669,9130.1050019523,0
+IAK.US,D,20220119,000000,85.9201,85.9201,83.7074,83.7174,14217.18041073,0
+IAK.US,D,20220120,000000,84.1516,85.5344,83.4705,83.5488,62792.042444097,0
+IAK.US,D,20220121,000000,83.6777,83.7649,82.4722,82.4722,24375.19138959,0
+IAK.US,D,20220124,000000,81.8695,83.5289,80.3487,83.5002,47765.852618765,0
+IAK.US,D,20220125,000000,82.6506,83.3217,81.0011,83.1641,5473.4227975465,0
+IAK.US,D,20220126,000000,83.5488,84.0533,82.2244,83.0353,9594.1253644424,0
+IAK.US,D,20220127,000000,83.8253,85.0605,81.7911,82.2452,315284.68773342,0
+IAK.US,D,20220128,000000,81.9884,83.2822,81.8061,83.2812,6944.1655986564,0
+IAK.US,D,20220131,000000,82.838,84.211,82.5267,84.211,9440.796896837,0
+IAK.US,D,20220201,000000,84.0822,84.9614,83.6727,84.893,38288.741084864,0
+IAK.US,D,20220202,000000,84.9516,86.1669,84.9516,86.0866,52430.266001709,0
+IAK.US,D,20220203,000000,85.7912,86.2462,85.466,85.475,11326.131804432,0
+IAK.US,D,20220204,000000,85.6237,87.0363,85.5047,86.2859,14398.753596052,0
+IAK.US,D,20220207,000000,86.6011,87.0572,86.266,86.4335,15570.909381298,0
+IAK.US,D,20220208,000000,87.0065,87.876,86.7696,87.7273,35234.276611777,0
+IAK.US,D,20220209,000000,88.4797,88.5868,87.7967,87.8095,31039.936030834,0
+IAK.US,D,20220210,000000,87.7868,88.5917,86.9768,87.3763,18734.317765579,0
+IAK.US,D,20220211,000000,87.5042,87.9652,85.9399,86.389,13559.481983896,0
+IAK.US,D,20220214,000000,86.5029,86.5238,84.5996,85.3074,24575.930633363,0
+IAK.US,D,20220215,000000,86.7598,86.7598,86.0975,86.4138,114450.62240819,0
+IAK.US,D,20220216,000000,85.9299,86.957,85.9299,86.7299,19632.096293006,0
+IAK.US,D,20220217,000000,85.9299,86.038,85.1983,85.4125,64539.179982865,0
+IAK.US,D,20220218,000000,85.4165,86.1272,85.3124,85.6832,22369.816431697,0
+IAK.US,D,20220222,000000,85.693,86.1114,84.5471,85.0705,18663.705971287,0
+IAK.US,D,20220223,000000,85.7714,85.7714,83.9542,84.0395,68297.744919034,0
+IAK.US,D,20220224,000000,81.7118,82.9857,81.0011,82.9719,78760.395353268,0
+IAK.US,D,20220225,000000,84.5154,86.1669,84.448,86.1174,28076.258150408,0
+IAK.US,D,20220228,000000,84.2804,85.1983,83.6578,84.9208,36318.672024118,0
+IAK.US,D,20220301,000000,84.1416,84.3369,81.8695,82.1906,31702.678157259,0
+IAK.US,D,20220302,000000,82.7884,84.9911,82.7884,84.4885,15244.077647719,0
+IAK.US,D,20220303,000000,84.9416,85.0755,83.8947,84.7543,15236.007728372,0
+IAK.US,D,20220304,000000,83.7669,83.9146,82.838,83.6885,15587.049219994,0
+IAK.US,D,20220307,000000,83.0452,83.0452,81.4551,81.475,15293.505903723,0
+IAK.US,D,20220308,000000,82.26,83.1622,80.9812,81.0496,13982.144009729,0
+IAK.US,D,20220309,000000,83.3317,83.8849,82.7993,83.1939,25220.515441257,0
+IAK.US,D,20220310,000000,82.4326,83.1047,82.146,82.7786,14787.118464658,0
+IAK.US,D,20220311,000000,83.6578,83.9741,82.9173,82.9173,19424.295869803,0
+IAK.US,D,20220314,000000,83.984,84.8832,83.6855,84.0038,21769.616180216,0
+IAK.US,D,20220315,000000,84.9516,85.2281,84.3884,85.1299,21140.162471098,0
+IAK.US,D,20220316,000000,86.0281,86.5029,85.0804,86.4633,23981.782821392,0
+IAK.US,D,20220317,000000,86.048,87.5201,85.9796,87.5201,37693.584532974,0
+IAK.US,D,20220318,000000,87.5201,87.8165,86.5436,87.8165,14852.686559358,0
+IAK.US,D,20220321,000000,88.7156,88.8138,88.221,88.7751,18576.9543383,0
+IAK.US,D,20220322,000000,89.4364,90.1333,89.4364,89.7526,47253.41274019,0
+IAK.US,D,20220323,000000,89.5751,89.8616,88.9228,88.9426,29495.555215676,0
+IAK.US,D,20220324,000000,89.2698,89.9935,89.2202,89.9835,87711.953389654,0
+IAK.US,D,20220325,000000,89.9141,91.4804,89.9141,91.4804,49702.633262202,0
+IAK.US,D,20220328,000000,91.649,91.649,90.7271,91.2227,87328.63222064,0
+IAK.US,D,20220329,000000,92.1744,92.1744,90.8956,91.421,61417.129935241,0
+IAK.US,D,20220330,000000,91.4012,91.8869,91.302,91.7184,229891.8274163,0
+IAK.US,D,20220331,000000,91.6986,92.1942,90.4297,90.4297,30496.225214785,0
+IAK.US,D,20220401,000000,90.8956,91.4706,90.5686,91.312,564522.12930588,0
+IAK.US,D,20220404,000000,91.3813,91.3813,89.704,89.8844,75647.423964911,0
+IAK.US,D,20220405,000000,90.2611,90.846,89.815,89.8745,48805.863474695,0
+IAK.US,D,20220406,000000,89.7159,90.8159,89.7159,90.38,23261.542519613,0
+IAK.US,D,20220407,000000,90.4297,90.737,89.1608,90.39,784870.26835366,0
+IAK.US,D,20220408,000000,90.8758,91.4706,90.4594,91.1136,188679.75804775,0
+IAK.US,D,20220411,000000,91.3318,92.1435,90.8659,90.9749,230762.36996593,0
+IAK.US,D,20220412,000000,91.4408,91.688,90.1411,90.4297,64899.300133753,0
+IAK.US,D,20220413,000000,90.0728,90.6726,89.55,90.5883,154404.79309842,0
+IAK.US,D,20220414,000000,90.5486,90.8659,90.2959,90.4396,74899.947685334,0
+IAK.US,D,20220418,000000,89.9935,90.7271,89.9935,90.4297,61090.298201661,0
+IAK.US,D,20220419,000000,90.5783,90.742,89.9637,90.4693,67424.176149651,0
+IAK.US,D,20220420,000000,91.0443,91.9068,90.9055,91.768,73395.916466915,0
+IAK.US,D,20220421,000000,92.4321,92.832,90.846,90.9451,106712.57849371,0
+IAK.US,D,20220422,000000,90.7171,90.7171,88.0504,88.1198,87905.631453998,0
+IAK.US,D,20220425,000000,87.5548,88.2784,85.7406,88.1099,83432.87865556,0
+IAK.US,D,20220426,000000,87.2375,87.8225,86.0876,86.0876,25363.756509678,0
+IAK.US,D,20220427,000000,86.4842,87.3528,86.0876,86.6625,39075.55822126,0
+IAK.US,D,20220428,000000,87.4259,87.6966,86.043,87.4655,30738.322795215,0
+IAK.US,D,20220429,000000,86.9302,87.0987,84.5212,84.7493,237155.76356911,0
+IAK.US,D,20220502,000000,85.0368,85.6118,83.3714,84.8485,456895.63244605,0
+IAK.US,D,20220503,000000,85.1558,86.5337,85.1558,85.6613,250959.36061327,0
+IAK.US,D,20220504,000000,85.81,88.566,85.6865,88.4767,60546.587385613,0
+IAK.US,D,20220505,000000,87.7728,88.0307,85.6613,86.3949,50393.620106345,0
+IAK.US,D,20220506,000000,86.0777,86.2859,85.3144,86.0083,31686.538318564,0
+IAK.US,D,20220509,000000,85.3242,85.6415,84.2635,84.5808,41740.649085823,0
+IAK.US,D,20220510,000000,85.017,85.7506,83.2128,83.9364,76292.008772805,0
+IAK.US,D,20220511,000000,83.8769,85.4432,83.3911,83.4605,48643.456347823,0
+IAK.US,D,20220512,000000,83.3614,83.5299,81.8942,83.2326,63174.354873192,0
+IAK.US,D,20220513,000000,83.9067,84.3776,83.5706,84.0256,39864.392837493,0
+IAK.US,D,20220516,000000,84.1743,84.7889,83.7183,84.2338,21728.257843559,0
+IAK.US,D,20220517,000000,85.6217,86.0579,84.9476,86.0579,24015.0712387,0
+IAK.US,D,20220518,000000,85.463,85.463,84.214,84.4717,20893.021191077,0
+IAK.US,D,20220519,000000,83.6291,84.2345,82.1322,83.1829,119836.28483282,0
+IAK.US,D,20220520,000000,83.8175,83.8175,81.2499,82.6278,171598.76500851,0
+IAK.US,D,20220523,000000,83.5894,84.6303,83.3119,84.2784,42723.1617664,0
+IAK.US,D,20220524,000000,84.0355,84.6105,82.6405,84.5609,59123.25536067,0
+IAK.US,D,20220525,000000,84.3429,85.4235,84.3429,85.1062,23950.51188392,0
+IAK.US,D,20220526,000000,85.6018,86.6527,85.6018,86.4742,21523.483640112,0
+IAK.US,D,20220527,000000,86.7319,87.981,86.6045,87.981,22590.73047384,0
+IAK.US,D,20220531,000000,87.4557,88.3874,86.6269,87.7332,60587.94572227,0
+IAK.US,D,20220601,000000,87.8522,87.8522,85.7779,86.7815,37204.345672523,0
+IAK.US,D,20220602,000000,86.3019,87.5151,85.8595,87.4655,23793.14845664,0
+IAK.US,D,20220603,000000,86.9996,87.0393,86.4345,86.5833,30006.986354333,0
+IAK.US,D,20220606,000000,87.1384,88.0207,87.1384,87.5945,76044.867492782,0
+IAK.US,D,20220607,000000,87.2375,88.3478,87.0195,88.2388,47093.023093154,0
+IAK.US,D,20220608,000000,87.7927,87.9513,86.8212,86.9798,30714.113037172,0
+IAK.US,D,20220609,000000,86.7312,86.7312,84.8918,84.9216,26205.840729053,0
+IAK.US,D,20220610,000000,83.4203,83.488,82.6447,82.7243,42044.403048715,0
+IAK.US,D,20220613,000000,81.0241,82.0205,80.2386,80.6462,55100.053129458,0
+IAK.US,D,20220614,000000,80.8948,81.7399,80.4014,80.865,28163.031627838,0
+IAK.US,D,20220615,000000,81.6405,82.1078,80.4971,81.203,19382.827852714,0
+IAK.US,D,20220616,000000,79.9204,79.9204,78.3002,78.7074,21806.687085022,0
+IAK.US,D,20220617,000000,78.7273,79.5426,78.2003,79.0951,51426.045753682,0
+IAK.US,D,20220621,000000,80.0795,80.517,79.8508,80.4076,24769.628702606,0
+IAK.US,D,20220622,000000,79.4585,80.7357,79.4585,80.2386,31338.186647089,0
+IAK.US,D,20220623,000000,80.3877,80.6562,78.8764,79.463,22599.218651436,0
+IAK.US,D,20220624,000000,80.0198,82.9629,79.8011,82.8933,54005.796347404,0
+IAK.US,D,20220627,000000,82.6746,83.1419,82.3962,82.774,20794.901861909,0
+IAK.US,D,20220628,000000,83.4203,84.0611,82.5851,82.5851,16984.112388376,0
+IAK.US,D,20220629,000000,82.774,82.774,81.7698,81.8394,13194.443679937,0
+IAK.US,D,20220630,000000,80.9445,82.7541,80.7158,82.4956,306661.44016787,0
+IAK.US,D,20220701,000000,82.4856,83.997,82.1078,83.7583,223256.54455922,0
+IAK.US,D,20220705,000000,82.7839,82.7839,80.9458,82.4856,13190.420677062,0
+IAK.US,D,20220706,000000,82.416,83.3407,81.8294,82.9032,78637.637201534,0
+IAK.US,D,20220707,000000,83.3407,84.007,83.3407,83.4103,23539.595573514,0
+IAK.US,D,20220708,000000,83.4501,83.7583,82.9927,82.9927,14277.637204085,0
+IAK.US,D,20220711,000000,82.5155,83.3606,82.5155,82.8038,40212.93098978,0
+IAK.US,D,20220712,000000,82.5055,83.3407,81.909,82.078,18320.755093661,0
+IAK.US,D,20220713,000000,81.4417,81.899,81.0141,81.2229,64538.017874677,0
+IAK.US,D,20220714,000000,79.7911,79.7911,78.1751,78.4389,22473.499811586,0
+IAK.US,D,20220715,000000,79.294,80.0795,79.0156,79.6769,15932.097136511,0
+IAK.US,D,20220718,000000,80.1988,80.4494,78.4489,78.6179,11333.804850157,0
+IAK.US,D,20220719,000000,79.5326,80.6032,79.5326,80.4871,122031.75771488,0
+IAK.US,D,20220720,000000,80.4275,80.686,80.0824,80.4486,15183.818601724,0
+IAK.US,D,20220721,000000,80.1789,80.4076,79.0291,80.3778,18912.136516315,0
+IAK.US,D,20220722,000000,80.5766,80.8849,79.7686,80.0596,89313.681081596,0
+IAK.US,D,20220725,000000,80.4871,81.382,80.4871,81.1135,41668.252279884,0
+IAK.US,D,20220726,000000,80.8053,81.3223,80.7457,80.9545,84026.449552865,0
+IAK.US,D,20220727,000000,81.2627,81.6803,80.6478,81.4715,15463.41730155,0
+IAK.US,D,20220728,000000,81.4019,81.4019,79.5923,80.5766,17396.470183084,0
+IAK.US,D,20220729,000000,80.5965,82.0581,80.5965,81.7996,30804.133015406,0
+IAK.US,D,20220801,000000,81.1831,81.1831,80.3281,80.7357,35428.574820449,0
+IAK.US,D,20220802,000000,80.4772,81.4665,80.2386,80.3082,36996.540191058,0
+IAK.US,D,20220803,000000,80.6462,81.1434,80.1292,81.034,51832.369044077,0
+IAK.US,D,20220804,000000,81.0595,81.2826,80.5468,80.5468,11832.657206682,0
+IAK.US,D,20220805,000000,80.2286,81.3273,80.2286,81.213,84499.152390701,0
+IAK.US,D,20220808,000000,81.561,82.2371,81.561,81.7499,29161.742091606,0
+IAK.US,D,20220809,000000,81.7996,83.0306,81.7996,82.9231,16606.955868826,0
+IAK.US,D,20220810,000000,83.6987,84.4344,83.6987,84.4344,71077.409048315,0
+IAK.US,D,20220811,000000,84.8819,85.8563,84.8819,85.5282,68547.945990533,0
+IAK.US,D,20220812,000000,85.8712,87.0395,85.8712,87.0196,16564.714338636,0
+IAK.US,D,20220815,000000,86.3832,87.0587,86.267,86.9102,22178.814850978,0
+IAK.US,D,20220816,000000,86.7511,87.6739,86.7511,87.5366,13760.681334622,0
+IAK.US,D,20220817,000000,87.1175,88.13,87.1175,87.8051,17302.935366235,0
+IAK.US,D,20220818,000000,87.8548,88.4315,87.827,88.4215,141284.84372487,0
+IAK.US,D,20220819,000000,87.9641,87.9641,87.3576,87.4869,14843.874858769,0
+IAK.US,D,20220822,000000,86.6318,86.6318,85.4337,85.5395,14115.711338358,0
+IAK.US,D,20220823,000000,85.5182,85.8414,85.1603,85.2597,7687.9584945072,0
+IAK.US,D,20220824,000000,85.1503,85.6872,84.9316,85.548,14170.021877173,0
+IAK.US,D,20220825,000000,85.8662,86.592,85.7568,86.592,16360.54694272,0
+IAK.US,D,20220826,000000,86.7511,86.7511,84.852,84.8719,21024.213025795,0
+IAK.US,D,20220829,000000,84.3648,84.7327,83.7981,84.3151,12230.934491327,0
+IAK.US,D,20220830,000000,84.504,84.504,83.3805,83.5098,27609.868732498,0
+IAK.US,D,20220831,000000,83.7285,83.8597,82.8038,82.8038,9278.05038093,0
+IAK.US,D,20220901,000000,82.4856,83.2711,82.1376,83.2512,16681.381422017,0
+IAK.US,D,20220902,000000,84.2889,84.7525,82.7044,82.953,18780.383172152,0
+IAK.US,D,20220906,000000,82.6398,83.291,82.5155,82.774,13062.690335774,0
+IAK.US,D,20220907,000000,82.6746,84.5836,82.6746,84.5353,82435.351915723,0
+IAK.US,D,20220908,000000,84.2356,85.4884,84.2356,85.4387,12253.06100714,0
+IAK.US,D,20220909,000000,85.7071,86.1844,85.6475,85.8662,17443.740466867,0
+IAK.US,D,20220912,000000,86.3136,86.9997,86.1148,86.6417,31836.033252895,0
+IAK.US,D,20220913,000000,85.3492,85.6341,84.4344,84.504,14934.392423461,0
+IAK.US,D,20220914,000000,84.9597,84.9597,83.9441,84.5239,29123.523564292,0
+IAK.US,D,20220915,000000,84.4444,85.1751,84.1958,84.5836,7808.6485807632,0
+IAK.US,D,20220916,000000,83.7086,84.0079,83.3942,83.6688,13400.622577291,0
+IAK.US,D,20220919,000000,82.953,84.9465,82.953,84.9415,13106.943367402,0
+IAK.US,D,20220920,000000,84.1063,84.3052,82.7839,83.6688,15125.485060033,0
+IAK.US,D,20220921,000000,84.1163,84.1163,82.0382,82.0382,17050.491935816,0
+IAK.US,D,20220922,000000,82.1207,82.1207,80.9942,81.1732,14604.506187695,0
+IAK.US,D,20220923,000000,80.5667,80.5667,79.2244,79.99,23189.594323372,0
+IAK.US,D,20220926,000000,79.46,79.485,77.94,78.22,42878,0
+IAK.US,D,20220927,000000,78.83,79.03,77.9808,78.7286,28757,0
+IAK.US,D,20220928,000000,78.94,80.29,78.6,79.83,285176,0
+IAK.US,D,20220929,000000,79.22,79.79,78.4,79.69,50350,0
+IAK.US,D,20220930,000000,79.68,80.5,78.96,79.09,20248,0
+IAK.US,D,20221003,000000,79.62,81.58,79.62,81.3152,32279,0
+IAK.US,D,20221004,000000,82.12,84.32,82.12,84.27,26998,0
+IAK.US,D,20221005,000000,83.34,84.18,83.34,83.83,33195,0
+IAK.US,D,20221006,000000,83.35,83.705,82.9,83.13,46005,0
+IAK.US,D,20221007,000000,82.57,82.57,81.69,81.7964,437620,0
+IAK.US,D,20221010,000000,82.15,82.52,81.9366,82.24,13459,0
+IAK.US,D,20221011,000000,82.03,83.305,82.03,82.3187,17968,0
+IAK.US,D,20221012,000000,82.45,82.77,81.7,81.7,36129,0
+IAK.US,D,20221013,000000,80.31,84.82,80.095,84.57,26773,0
+IAK.US,D,20221014,000000,85.15,85.58,82.67,82.77,17568,0
+IAK.US,D,20221017,000000,83.91,84.68,83.77,84.27,58896,0
+IAK.US,D,20221018,000000,86.02,86.02,84.68,85.41,139850,0
+IAK.US,D,20221019,000000,84.86,86.15,84.86,85.5,33298,0
+IAK.US,D,20221020,000000,84.58,84.7598,82.8977,83.3033,50151,0
+IAK.US,D,20221021,000000,83,85.18,83,85.12,14192,0
+IAK.US,D,20221024,000000,85.62,87,85.62,86.7519,23107,0
+IAK.US,D,20221025,000000,86.39,86.47,85.4275,86.38,62588,0
+IAK.US,D,20221026,000000,86.75,87.291,86.4801,86.52,25698,0
+IAK.US,D,20221027,000000,87.15,88.4,87.15,87.36,143772,0
+IAK.US,D,20221028,000000,87.95,90.73,87.91,90.65,54508,0
+IAK.US,D,20221031,000000,90.33,91.11,90.3,90.95,55294,0
+IAK.US,D,20221101,000000,91.25,91.3479,90.73,90.9,418742,0
+IAK.US,D,20221102,000000,90.89,91.85,89.84,89.92,110376,0
+IAK.US,D,20221103,000000,89.01,89.85,88.1217,89.16,113210,0
+IAK.US,D,20221104,000000,90.22,90.63,89.0041,90.06,81261,0
+IAK.US,D,20221107,000000,90.62,90.84,89.75,90.69,531552,0
+IAK.US,D,20221108,000000,90.87,91.32,89.92,90.83,65790,0
+IAK.US,D,20221109,000000,90.8,91.05,89.415,89.56,83786,0
+IAK.US,D,20221110,000000,91.79,91.935,90.9581,91.8,63972,0
+IAK.US,D,20221111,000000,92.29,92.5,90.3158,90.83,67579,0
+IAK.US,D,20221114,000000,90.93,91.29,89.73,89.81,151783,0
+IAK.US,D,20221115,000000,90.43,90.755,89.405,90.22,211998,0
+IAK.US,D,20221116,000000,90.21,90.87,89.98,90.58,51786,0
+IAK.US,D,20221117,000000,90.21,90.88,89.51,90.8,28992,0
+IAK.US,D,20221118,000000,91.78,92.07,90.9227,91.59,23126,0
+IAK.US,D,20221121,000000,91.56,92.06,91.42,91.99,50827,0
+IAK.US,D,20221122,000000,92.46,92.98,92.39,92.8,151351,0
+IAK.US,D,20221123,000000,92.92,93.185,92.7226,93.08,58054,0
+IAK.US,D,20221125,000000,93.33,93.7588,93.33,93.74,39366,0
+IAK.US,D,20221128,000000,93.4,93.64,92.32,92.47,58764,0
+IAK.US,D,20221129,000000,92.52,93.0857,92.04,92.96,27079,0
+IAK.US,D,20221130,000000,93.04,94.4199,91.9396,94.36,70756,0
+IAK.US,D,20221201,000000,94.83,94.83,93.61,94.15,49908,0
+IAK.US,D,20221202,000000,93.5,94.495,93.5,94.29,30802,0
+IAK.US,D,20221205,000000,93.79,93.89,92.0601,92.49,36774,0
+IAK.US,D,20221206,000000,92.36,92.9,92.11,92.74,37324,0
+IAK.US,D,20221207,000000,92.6,93.55,92.0778,92.28,53455,0
+IAK.US,D,20221208,000000,92.63,92.89,92.01,92.23,40709,0
+IAK.US,D,20221209,000000,92.07,92.56,91.44,91.4473,43103,0
+IAK.US,D,20221212,000000,91.68,92.23,91.01,92.19,89883,0
+IAK.US,D,20221213,000000,93.25,93.25,91.2,91.5,67147,0
+IAK.US,D,20221214,000000,91.65,92.44,90.7322,91.03,38658,0
+IAK.US,D,20221215,000000,90.16,90.4199,89.465,89.9368,54822,0
+IAK.US,D,20221216,000000,89.01,89.52,88.45,89.4461,34704,0
+IAK.US,D,20221219,000000,89.6,90.24,88.56,89.07,22466,0
+IAK.US,D,20221220,000000,89.31,90.72,89.31,90.25,38569,0
+IAK.US,D,20221221,000000,90.95,92.0812,90.95,91.86,42166,0
+IAK.US,D,20221222,000000,91.59,91.59,89.8679,90.95,58430,0
+IAK.US,D,20221223,000000,91.08,91.775,90.91,91.7,59310,0
+IAK.US,D,20221227,000000,91.95,92.2945,91.56,91.96,62629,0
+IAK.US,D,20221228,000000,92.34,92.51,91.1,91.12,31068,0
+IAK.US,D,20221229,000000,91.5,92.3,91.33,92.1004,62961,0
+IAK.US,D,20221230,000000,91.65,92.06,90.885,91.4,56420,0
+IAK.US,D,20230103,000000,91.84,91.89,90.7735,91.38,33985,0
+IAK.US,D,20230104,000000,92.07,92.87,92.025,92.54,52545,0
+IAK.US,D,20230105,000000,92.69,92.69,91.39,92.18,249343,0
+IAK.US,D,20230106,000000,92.83,94.62,92.83,94.43,69923,0
+IAK.US,D,20230109,000000,94.51,94.51,92.58,92.75,62098,0
+IAK.US,D,20230110,000000,92.57,93.4149,92.5,93.29,35225,0
+IAK.US,D,20230111,000000,93.53,93.61,93.26,93.44,27498,0
+IAK.US,D,20230112,000000,93.57,94.19,93.04,93.6,25522,0
+IAK.US,D,20230113,000000,92.98,94.5899,92.78,94.45,34378,0
+IAK.US,D,20230117,000000,94.37,94.37,92.9568,93.14,43738,0
+IAK.US,D,20230118,000000,93.04,93.42,91.635,91.67,35634,0
+IAK.US,D,20230119,000000,90.84,90.9,90.2,90.55,72062,0
+IAK.US,D,20230120,000000,90.5,91.45,89.798,91.45,91448,0
+IAK.US,D,20230123,000000,91.37,92.41,91.36,92.12,32647,0
+IAK.US,D,20230124,000000,91.93,93.39,91.5,93.07,49991,0
+IAK.US,D,20230125,000000,92.47,94,92.26,93.98,48584,0
+IAK.US,D,20230126,000000,94.37,94.55,93.7701,94.55,41137,0
+IAK.US,D,20230127,000000,94.37,94.38,93.71,93.88,48884,0
+IAK.US,D,20230130,000000,93.6,94.4957,93.6,93.92,41690,0
+IAK.US,D,20230131,000000,93.94,94.83,93.3601,94.83,42275,0
+IAK.US,D,20230201,000000,94.38,94.38,92.79,93.65,30193,0
+IAK.US,D,20230202,000000,94.01,94.01,90.855,92.0102,103430,0
+IAK.US,D,20230203,000000,91.6,92.66,91.6,92.22,52044,0
+IAK.US,D,20230206,000000,92.02,93.19,91.93,93.17,36273,0
+IAK.US,D,20230207,000000,92.94,94.83,92.88,94.58,28381,0
+IAK.US,D,20230208,000000,94.15,95.2,93.8801,94.46,53796,0
+IAK.US,D,20230209,000000,94.92,95.2656,93.42,93.42,16198,0
+IAK.US,D,20230210,000000,93.18,94.15,93.18,94.06,34636,0
+IAK.US,D,20230213,000000,94.17,95.149,94.01,95.04,57961,0
+IAK.US,D,20230214,000000,94.92,95.3,93.8328,94.1676,30788,0
+IAK.US,D,20230215,000000,93.55,94.72,93.55,94.7,17962,0
+IAK.US,D,20230216,000000,94.19,94.9999,94.19,94.33,22580,0
+IAK.US,D,20230217,000000,94.03,94.8235,94.03,94.46,15518,0
+IAK.US,D,20230221,000000,93.79,94.24,92.78,93.18,59196,0
+IAK.US,D,20230222,000000,93.08,93.82,93.04,93.36,21474,0
+IAK.US,D,20230223,000000,93.47,94.25,92.4097,93.15,35569,0
+IAK.US,D,20230224,000000,92.47,93.57,92.3711,93.37,21708,0
+IAK.US,D,20230227,000000,93.9,94.3096,93.2992,93.4,19046,0
+IAK.US,D,20230228,000000,93.43,94.3273,93.43,93.88,14157,0
+IAK.US,D,20230301,000000,93.62,94.2,93.4517,93.59,30075,0
+IAK.US,D,20230302,000000,93.22,93.22,92.12,92.73,49995,0
+IAK.US,D,20230303,000000,92.88,93.55,92.4,93.49,40985,0
+IAK.US,D,20230306,000000,93.74,93.9642,93.0977,93.3,65199,0
+IAK.US,D,20230307,000000,93.45,93.45,91.55,91.94,45661,0
+IAK.US,D,20230308,000000,92.02,92.18,90.2,90.88,71226,0
+IAK.US,D,20230309,000000,90.84,90.84,88.23,88.66,63486,0
+IAK.US,D,20230310,000000,87.98,88.65,86.84,86.978,215096,0
+IAK.US,D,20230313,000000,85.08,85.61,83.7531,83.91,192206,0
+IAK.US,D,20230314,000000,86.26,86.26,84.67,85.37,74122,0
+IAK.US,D,20230315,000000,82.77,83.26,81,82.1,129906,0
+IAK.US,D,20230316,000000,81.63,85.07,81.45,84.82,60711,0
+IAK.US,D,20230317,000000,84.08,84.08,81.2538,81.3721,49649,0
+IAK.US,D,20230320,000000,81.93,84.0601,81.77,83.55,88729,0
+IAK.US,D,20230321,000000,85.2,85.78,85.12,85.38,49723,0
+IAK.US,D,20230322,000000,85.36,85.47,82.9,82.9,35125,0
+IAK.US,D,20230323,000000,82.94,82.94,81.1607,81.58,67675,0
+IAK.US,D,20230324,000000,80.59,82.13,80.3854,82.13,76027,0
+IAK.US,D,20230327,000000,83.13,83.615,82.575,83.05,225219,0
+IAK.US,D,20230328,000000,83.11,83.5151,82.67,83.33,34115,0
+IAK.US,D,20230329,000000,84.08,84.83,83.86,84.8,13028,0
+IAK.US,D,20230330,000000,85.29,85.37,84.4381,84.95,46117,0
+IAK.US,D,20230331,000000,85.28,85.69,85.1601,85.62,16988,0
+IAK.US,D,20230403,000000,85.69,86.5526,85.69,86.13,24597,0
+IAK.US,D,20230404,000000,86.3,86.3,84.49,85.4,29795,0
+IAK.US,D,20230405,000000,84.8,86.1799,84.8,86.04,27050,0
+IAK.US,D,20230406,000000,86.08,86.84,86.08,86.56,27000,0
+IAK.US,D,20230410,000000,86.26,86.955,86.26,86.93,37051,0
+IAK.US,D,20230411,000000,87.07,87.83,86.75,87.51,27110,0
+IAK.US,D,20230412,000000,87.63,88.29,87.268,87.62,43536,0
+IAK.US,D,20230413,000000,86.81,87.1,86.162,86.96,39263,0
+IAK.US,D,20230414,000000,87.22,87.22,85.445,85.96,34699,0
+IAK.US,D,20230417,000000,85.78,87.24,85.73,87.2,30805,0
+IAK.US,D,20230418,000000,87.54,87.8587,87.21,87.8256,12565,0
+IAK.US,D,20230419,000000,87.99,88.81,87.99,88.6,21270,0
+IAK.US,D,20230420,000000,88.2,88.62,87.88,88.17,34135,0
+IAK.US,D,20230421,000000,88.09,88.09,86.54,87.2703,20034,0
+IAK.US,D,20230424,000000,87.09,87.5506,86.95,87.19,46273,0
+IAK.US,D,20230425,000000,86.68,86.992,86.21,86.4,35989,0
+IAK.US,D,20230426,000000,86.09,86.66,85.5,85.77,19578,0
+IAK.US,D,20230427,000000,85.83,87.295,85.83,87.28,12498,0
+IAK.US,D,20230428,000000,87.03,88.3082,87.03,88.2,15259,0
+IAK.US,D,20230501,000000,88.24,89.2,87.91,88.53,42494,0
+IAK.US,D,20230502,000000,88.11,88.11,85.67,86.66,30316,0
+IAK.US,D,20230503,000000,86.7,86.9508,85.84,85.84,18354,0
+IAK.US,D,20230504,000000,85.28,85.28,83.8341,84.7,24555,0
+IAK.US,D,20230505,000000,85.94,86.951,85.88,86.61,37892,0
+IAK.US,D,20230508,000000,86.98,87.5174,86.8433,87.41,12845,0
+IAK.US,D,20230509,000000,86.84,87.813,86.71,87.36,50802,0
+IAK.US,D,20230510,000000,87.75,87.75,86.3,86.82,30446,0
+IAK.US,D,20230511,000000,86.33,86.68,86.14,86.67,30176,0
+IAK.US,D,20230512,000000,87.02,87.0587,85.7,86.26,12732,0
+IAK.US,D,20230515,000000,86.34,86.44,85.77,86.29,18443,0
+IAK.US,D,20230516,000000,86.05,86.05,85.33,85.48,120456,0
+IAK.US,D,20230517,000000,85.98,87.215,85.92,86.61,35822,0
+IAK.US,D,20230518,000000,86.46,87.38,86.3,87.32,12443,0
+IAK.US,D,20230519,000000,87.63,88.01,86.9639,87.08,10532,0
+IAK.US,D,20230522,000000,87.16,87.39,86.51,86.9578,19372,0
+IAK.US,D,20230523,000000,87.1835,87.28,86.12,86.18,12068,0
+IAK.US,D,20230524,000000,85.78,85.78,84.58,84.6087,22498,0
+IAK.US,D,20230525,000000,84.63,84.63,83.9,84,11371,0
+IAK.US,D,20230526,000000,84.01,84.4266,83.6016,83.83,9486,0
+IAK.US,D,20230530,000000,83.74,84.22,83.43,84.17,27807,0
+IAK.US,D,20230531,000000,83.76,83.815,82.47,82.47,65585,0
+IAK.US,D,20230601,000000,82.6,83.33,82.29,83.27,31040,0
+IAK.US,D,20230602,000000,84.07,85.63,84.07,85.41,18931,0
+IAK.US,D,20230605,000000,85.6,85.6,84.7901,84.94,55647,0
+IAK.US,D,20230606,000000,85.02,85.8797,85.02,85.8,515964,0
+IAK.US,D,20230607,000000,85.72,86.78,85.2,86.63,34491,0
+IAK.US,D,20230608,000000,86.2,86.38,85.77,86.13,54047,0
+IAK.US,D,20230609,000000,86.04,86.4385,85.8912,86.31,44781,0
+IAK.US,D,20230612,000000,86.2,86.38,85.64,86.05,23876,0
+IAK.US,D,20230613,000000,86.17,87.55,86.17,86.7654,8883,0
+IAK.US,D,20230614,000000,86.83,86.83,85.27,85.44,44458,0
+IAK.US,D,20230615,000000,85.3,86.5869,85.3,86.46,25039,0
+IAK.US,D,20230616,000000,86.69,87.41,86.69,87.2,20931,0
+IAK.US,D,20230620,000000,86.75,86.75,85.7634,86.13,18734,0
+IAK.US,D,20230621,000000,85.64,86.66,85.38,86.36,7534,0
+IAK.US,D,20230622,000000,86.4,86.4,85.7661,86.31,8786,0
+IAK.US,D,20230623,000000,85.98,86.3786,85.66,85.79,16323,0
+IAK.US,D,20230626,000000,85.68,86.389,85.68,85.91,14313,0
+IAK.US,D,20230627,000000,86.23,86.864,86.23,86.63,13444,0
+IAK.US,D,20230628,000000,86.39,86.39,85.49,85.81,12214,0
+IAK.US,D,20230629,000000,86.16,87.15,86.16,87.06,9906,0
+IAK.US,D,20230630,000000,87.55,88.3261,87.4677,87.89,11479,0
+IAK.US,D,20230703,000000,87.7,88.395,87.45,88,12333,0
+IAK.US,D,20230705,000000,87.6,87.6,86.65,87.48,25391,0
+IAK.US,D,20230706,000000,86.9,87.52,86.9,87.42,10506,0
+IAK.US,D,20230707,000000,87.28,88.53,87.28,87.94,9870,0
+IAK.US,D,20230710,000000,87.88,88.5,87.38,87.42,37180,0
+IAK.US,D,20230711,000000,87.73,88.7927,87.73,88.7631,13950,0
+IAK.US,D,20230712,000000,89.44,89.572,88.24,88.32,8083,0
+IAK.US,D,20230713,000000,87.24,87.55,86.82,86.96,27545,0
+IAK.US,D,20230714,000000,87.01,87.01,85.86,86.28,84255,0
+IAK.US,D,20230717,000000,86.3,88.33,86.3,87.99,22546,0
+IAK.US,D,20230718,000000,87.95,88.85,87.86,88.3,18563,0
+IAK.US,D,20230719,000000,88.27,88.79,88.1424,88.4,20737,0
+IAK.US,D,20230720,000000,88.6,90.47,88.6,90.47,35240,0
+IAK.US,D,20230721,000000,90.93,90.93,90.25,90.51,30258,0
+IAK.US,D,20230724,000000,90.45,91.48,90.45,90.83,10715,0
+IAK.US,D,20230725,000000,90.59,90.59,90.13,90.16,13095,0
+IAK.US,D,20230726,000000,90.49,92,90.49,91.72,40785,0
+IAK.US,D,20230727,000000,92.2,92.3907,91.58,91.604,19721,0
+IAK.US,D,20230728,000000,91.96,91.96,90.8313,90.9736,9480,0
+IAK.US,D,20230731,000000,91.07,91.45,90.61,90.88,12458,0
+IAK.US,D,20230801,000000,90.64,91.1709,90.64,91.051,12020,0
+IAK.US,D,20230802,000000,90.69,91.77,90.69,91.4087,32445,0
+IAK.US,D,20230803,000000,91.29,92.1456,91.07,91.9515,15574,0
+IAK.US,D,20230804,000000,91.95,92.3377,91.2056,91.2056,22090,0
+IAK.US,D,20230807,000000,91.73,92.8458,91.73,92.4406,82067,0
+IAK.US,D,20230808,000000,91.43,91.6,90.931,91.4738,11433,0
+IAK.US,D,20230809,000000,91.56,91.8799,91.0531,91.0531,11987,0
+IAK.US,D,20230810,000000,91.51,92.0992,90.91,90.9621,17354,0
+IAK.US,D,20230811,000000,90.76,91.4633,90.76,91.3997,8786,0
+IAK.US,D,20230814,000000,91.2,91.2212,90.86,91.0864,32347,0
+IAK.US,D,20230815,000000,90.48,90.48,89.9201,90.0874,30987,0
+IAK.US,D,20230816,000000,90.46,91.81,90.46,91.278,10052,0
+IAK.US,D,20230817,000000,91.71,91.762,90.32,90.4017,13886,0
+IAK.US,D,20230818,000000,89.95,90.59,89.95,90.0444,13160,0
+IAK.US,D,20230821,000000,90.06,90.26,89.4,89.7245,28852,0
+IAK.US,D,20230822,000000,89.86,89.86,88.87,89.03,29433,0
+IAK.US,D,20230823,000000,89.03,89.67,89.03,89.5911,41882,0
+IAK.US,D,20230824,000000,89.93,90.8102,89.9216,90.1322,15644,0
+IAK.US,D,20230825,000000,90.26,90.74,89.89,90.2088,12686,0
+IAK.US,D,20230828,000000,90.36,90.43,89.93,90.2254,10951,0
+IAK.US,D,20230829,000000,90.13,90.7974,89.78,90.7974,45690,0
+IAK.US,D,20230830,000000,90.9,91.49,90.9,91.2367,23005,0
+IAK.US,D,20230831,000000,91.49,91.49,90.99,91.0934,17579,0
+IAK.US,D,20230901,000000,91.5,92.12,91.5,92.0397,12391,0
+IAK.US,D,20230905,000000,91.98,91.98,90.48,90.48,15852,0
+IAK.US,D,20230906,000000,90.519,91.03,90.519,90.8166,53073,0
+IAK.US,D,20230907,000000,90.65,91.6619,90.65,91.3795,12746,0
+IAK.US,D,20230908,000000,91.07,91.72,91.04,91.145,5546,0
+IAK.US,D,20230911,000000,91.48,92.095,91.48,91.68,19353,0
+IAK.US,D,20230912,000000,91.6,93.2355,91.6,92.7307,25460,0
+IAK.US,D,20230913,000000,92.9,92.92,92.28,92.6326,12834,0
+IAK.US,D,20230914,000000,93.29,93.9,93.29,93.86,15433,0
+IAK.US,D,20230915,000000,93.22,93.5789,93.22,93.3914,18591,0
+IAK.US,D,20230918,000000,93.38,94.3211,93.38,94.2693,21296,0
+IAK.US,D,20230919,000000,94.37,95,94.27,94.81,14701,0
+IAK.US,D,20230920,000000,95.18,95.68,94.9092,94.9092,14399,0
+IAK.US,D,20230921,000000,94.56,94.78,93.94,93.9978,26225,0
+IAK.US,D,20230922,000000,94.06,94.48,94.0311,94.1423,68548,0
+IAK.US,D,20230925,000000,93.98,94.35,93.6024,94.2223,32627,0
+IAK.US,D,20230926,000000,93.62,93.8,92.69,92.8,30046,0
+IAK.US,D,20230927,000000,92.7,92.7895,91.7673,92.63,144061,0
+IAK.US,D,20230928,000000,92.75,93.2555,92.62,92.7949,85175,0
+IAK.US,D,20230929,000000,93.05,93.05,91.475,91.65,33931,0
+IAK.US,D,20231002,000000,91.5,91.5,90.27,90.8419,86829,0
+IAK.US,D,20231003,000000,90.56,90.83,89.45,89.71,43382,0
+IAK.US,D,20231004,000000,89.98,90.92,89.212,90.92,53532,0
+IAK.US,D,20231005,000000,90.6,91.7986,90.6,91.64,77876,0
+IAK.US,D,20231006,000000,91.39,92.495,91.34,92.02,36034,0
+IAK.US,D,20231009,000000,91.69,92.56,91.69,92.53,60308,0
+IAK.US,D,20231010,000000,92.65,92.9,92.21,92.2663,13564,0
+IAK.US,D,20231011,000000,92.36,93.15,92.265,93.0127,20010,0
+IAK.US,D,20231012,000000,93.24,93.28,92.025,92.56,25752,0
+IAK.US,D,20231013,000000,93.63,94.64,93.63,94.07,43096,0
+IAK.US,D,20231016,000000,94.84,96.15,94.795,95.79,104290,0
+IAK.US,D,20231017,000000,95.64,97.33,95.64,96.84,96908,0
+IAK.US,D,20231018,000000,96.88,97.055,95.88,95.9901,53519,0
+IAK.US,D,20231019,000000,95.83,96.3,94.16,94.3984,61532,0
+IAK.US,D,20231020,000000,94.38,94.38,92.45,92.485,84140,0
+IAK.US,D,20231023,000000,92.29,92.29,91.3501,91.55,33255,0
+IAK.US,D,20231024,000000,91.87,92.99,91.87,92.9275,32565,0
+IAK.US,D,20231025,000000,92.99,94.26,92.99,93.39,83701,0
+IAK.US,D,20231026,000000,93.64,94.45,93.24,93.3302,36487,0
+IAK.US,D,20231027,000000,93.2,93.2,90.92,91.36,50278,0
+IAK.US,D,20231030,000000,91.85,93.2199,91.85,93.045,23596,0
+IAK.US,D,20231031,000000,93.35,94.1568,93.3213,94.08,55093,0
+IAK.US,D,20231101,000000,94.18,95.55,94.18,95.21,73484,0
+IAK.US,D,20231102,000000,95.39,96.395,94.5217,95.28,68581,0
+IAK.US,D,20231103,000000,95.85,96.147,95.44,95.69,51080,0
+IAK.US,D,20231106,000000,95.88,96.01,95.02,95.37,48510,0
+IAK.US,D,20231107,000000,95.17,95.275,94.65,95.0597,38535,0
+IAK.US,D,20231108,000000,95.41,95.41,94.45,94.8048,37752,0
+IAK.US,D,20231109,000000,95.05,95.46,94.8104,94.8384,29720,0
+IAK.US,D,20231110,000000,95.08,95.7999,94.9,95.7899,89191,0
+IAK.US,D,20231113,000000,95.68,96.18,95.6,95.92,50796,0
+IAK.US,D,20231114,000000,96.49,96.86,95.8562,96.4777,30141,0
+IAK.US,D,20231115,000000,96.7,96.7,95.6833,95.8014,21603,0
+IAK.US,D,20231116,000000,96.03,96.83,95.94,96.55,17135,0
+IAK.US,D,20231117,000000,96.62,97.31,96.62,96.8705,22323,0
+IAK.US,D,20231120,000000,96.57,97.41,96.3305,97.0563,24913,0
+IAK.US,D,20231121,000000,97.32,98.3798,97.32,97.9633,40745,0
+IAK.US,D,20231122,000000,98.23,98.61,97.7429,98.49,23713,0
+IAK.US,D,20231124,000000,98.41,99.5253,98.41,99.0881,12167,0
+IAK.US,D,20231127,000000,98.98,99.5,98.73,99.4083,35064,0
+IAK.US,D,20231128,000000,99.14,99.14,98.29,98.3325,52105,0
+IAK.US,D,20231129,000000,98.53,98.6,98.04,98.14,41272,0
+IAK.US,D,20231130,000000,98.35,99.61,98.35,99.5468,21357,0
+IAK.US,D,20231201,000000,99.53,99.9896,99.3,99.4858,21334,0
+IAK.US,D,20231204,000000,99.29,100.279,99,100.1,68223,0
+IAK.US,D,20231205,000000,99.63,100.3785,99.63,99.76,68204,0
+IAK.US,D,20231206,000000,99.89,100.2961,98.69,98.75,41673,0
+IAK.US,D,20231207,000000,98.9599,99.23,98.51,98.72,14735,0
+IAK.US,D,20231208,000000,98.81,99.3291,98.645,99.045,19504,0
+IAK.US,D,20231211,000000,99.27,100.4415,99.27,100.15,28319,0
+IAK.US,D,20231212,000000,100.07,101.06,100.07,100.92,40483,0
+IAK.US,D,20231213,000000,100.62,101.24,100.57,100.9,25280,0
+IAK.US,D,20231214,000000,101.56,101.56,99.07,99.25,163122,0
+IAK.US,D,20231215,000000,99.14,99.4,98.0836,98.58,53993,0
+IAK.US,D,20231218,000000,98.83,99.4246,98.71,99.15,27052,0
+IAK.US,D,20231219,000000,99.55,100.0424,98.8527,100.04,33295,0
+IAK.US,D,20231220,000000,99.28,99.5599,98.1101,98.12,58488,0
+IAK.US,D,20231221,000000,98.49,98.67,97.595,98.65,48426,0
+IAK.US,D,20231222,000000,98.89,99.31,98.8096,99.07,18048,0
+IAK.US,D,20231226,000000,99.2,99.4641,98.8173,99.33,24330,0
+IAK.US,D,20231227,000000,99.16,99.508,99.135,99.41,20732,0
+IAK.US,D,20231228,000000,99.54,100.19,99.54,100,27217,0
+IAK.US,D,20231229,000000,99.85,100.34,99.788,100.1248,14920,0
+IAK.US,D,20240102,000000,99.88,101.23,99.88,101.23,420732,0
+IAK.US,D,20240103,000000,101.1,101.855,101.04,101.06,22603,0
+IAK.US,D,20240104,000000,101.42,102.5501,101.42,101.51,30634,0
+IAK.US,D,20240105,000000,101.51,102.23,101.51,101.98,45940,0
+IAK.US,D,20240108,000000,101.88,102,101.09,101.9,35438,0
+IAK.US,D,20240109,000000,101.58,101.6408,100.5,101.39,38933,0
+IAK.US,D,20240110,000000,101.42,101.73,100.98,101.67,67380,0
+IAK.US,D,20240111,000000,101.79,102.36,101.1131,102.36,18826,0
+IAK.US,D,20240112,000000,102.61,103,101.9932,102.52,21707,0
+IAK.US,D,20240116,000000,102.35,102.43,101.9555,102.36,19130,0
+IAK.US,D,20240117,000000,101.91,103.52,101.91,102.43,54175,0
+IAK.US,D,20240118,000000,102.37,103.08,101.85,103.08,32229,0
+IAK.US,D,20240119,000000,103.87,105.1978,103.87,104.96,61825,0
+IAK.US,D,20240122,000000,105.05,106.03,105.05,105.79,34211,0
+IAK.US,D,20240123,000000,105.79,106.17,105.4,105.49,31647,0
+IAK.US,D,20240124,000000,106.61,107.28,106.52,106.59,46530,0
+IAK.US,D,20240125,000000,107.17,107.18,106.0201,106.89,40381,0
+IAK.US,D,20240126,000000,107.04,107.21,106.81,107.02,30850,0
+IAK.US,D,20240129,000000,107,107.11,106.2103,106.98,44184,0
+IAK.US,D,20240130,000000,106.98,107.77,106.92,107.77,31657,0
+IAK.US,D,20240131,000000,107.92,108.41,106.9323,106.95,35893,0
+IAK.US,D,20240201,000000,105.91,105.91,104,105.42,241575,0
+IAK.US,D,20240202,000000,105.35,106.75,105.35,106.3,87248,0
+IAK.US,D,20240205,000000,106.2,106.66,105.8,106.39,60848,0
+IAK.US,D,20240206,000000,106.32,106.62,106.0332,106.21,27445,0
+IAK.US,D,20240207,000000,106.59,107.2825,106.3979,107.07,68356,0
+IAK.US,D,20240208,000000,107.13,107.2563,106.067,106.84,27288,0
+IAK.US,D,20240209,000000,106.93,107.56,106.27,107.52,34203,0
+IAK.US,D,20240212,000000,107.65,108.45,107.55,108.03,95541,0
+IAK.US,D,20240213,000000,107.57,108.5,106.5999,107.46,42000,0
+IAK.US,D,20240214,000000,108.14,108.9357,108.14,108.78,39280,0
+IAK.US,D,20240215,000000,109.24,110.6499,109.14,110.36,33423,0
+IAK.US,D,20240216,000000,110.22,110.9799,109.945,110.02,27070,0
+IAK.US,D,20240220,000000,109.73,110.4919,109.63,109.69,272653,0
+IAK.US,D,20240221,000000,109.79,109.94,109.1701,109.91,140609,0
+IAK.US,D,20240222,000000,110.06,111.14,109.7901,110.9659,36896,0
+IAK.US,D,20240223,000000,111.15,111.585,110.86,111.22,37622,0
+IAK.US,D,20240226,000000,111.03,111.6216,110.81,111.07,36558,0
+IAK.US,D,20240227,000000,111.24,111.4603,110.685,111.4603,34115,0
+IAK.US,D,20240228,000000,111.47,111.9099,111.47,111.63,19416,0
+IAK.US,D,20240229,000000,112.09,112.2399,110.8,111.45,47785,0
+IAK.US,D,20240301,000000,111.28,111.4,110.4972,110.7,127449,0
+IAK.US,D,20240304,000000,110.62,111.04,110.3609,110.68,123966,0
+IAK.US,D,20240305,000000,110.54,111.65,110.54,111.11,75913,0
+IAK.US,D,20240306,000000,111.61,112.8,111.11,112.77,29248,0
+IAK.US,D,20240307,000000,113.05,113.45,112.17,112.45,45206,0
+IAK.US,D,20240308,000000,112.58,112.7,112.03,112.39,47190,0
+IAK.US,D,20240311,000000,112.21,113.15,112,113.13,23048,0
+IAK.US,D,20240312,000000,113.4,113.84,112.7595,113.78,28767,0
+IAK.US,D,20240313,000000,113.94,114.47,113.81,114.38,34773,0
+IAK.US,D,20240314,000000,114.25,114.25,113.3972,113.91,16157,0
+IAK.US,D,20240315,000000,113.76,114.83,113.76,114.73,28875,0
+IAK.US,D,20240318,000000,114.9,115.29,114.6301,114.67,39175,0
+IAK.US,D,20240319,000000,114.96,115.44,114.88,115.06,32156,0
+IAK.US,D,20240320,000000,114.87,115.9858,114.87,115.78,21426,0
+IAK.US,D,20240321,000000,115.42,115.81,115.02,115.38,32646,0
+IAK.US,D,20240322,000000,115.59,115.6499,114.7849,114.79,38127,0
+IAK.US,D,20240325,000000,114.92,115.75,114.92,115.5,23284,0
+IAK.US,D,20240326,000000,115.51,116.1288,115.28,115.57,27686,0
+IAK.US,D,20240327,000000,115.98,116.95,115.98,116.95,43334,0
+IAK.US,D,20240328,000000,117.29,117.5999,117.03,117.39,31301,0
+IAK.US,D,20240401,000000,117.44,117.44,116.24,116.85,109059,0
+IAK.US,D,20240402,000000,116.61,117.1201,116.12,116.29,44043,0
+IAK.US,D,20240403,000000,116.11,116.94,116.11,116.32,24706,0
+IAK.US,D,20240404,000000,117.04,117.2799,115.03,115.3837,35763,0
+IAK.US,D,20240405,000000,115.73,116.57,115.6697,116.3129,23332,0
+IAK.US,D,20240408,000000,116.57,116.66,115.8352,116.26,33644,0
+IAK.US,D,20240409,000000,116.37,116.49,113.4027,113.73,206764,0
+IAK.US,D,20240410,000000,113.47,113.92,112.78,113.38,133670,0
+IAK.US,D,20240411,000000,113.35,113.35,110.71,110.72,1034554,0
+IAK.US,D,20240412,000000,110.92,111.8,110.31,110.79,119991,0
+IAK.US,D,20240415,000000,112.12,112.41,110.13,110.31,82066,0
+IAK.US,D,20240416,000000,110.56,111.09,109.99,110.7,141218,0
+IAK.US,D,20240417,000000,110.14,110.3099,109.09,109.54,52709,0
+IAK.US,D,20240418,000000,109.94,110.9087,109.94,110.64,74457,0
+IAK.US,D,20240419,000000,110.76,112.93,110.76,112.89,324316,0
+IAK.US,D,20240422,000000,113.3,114.18,112.76,113.45,70152,0
+IAK.US,D,20240423,000000,113.76,114.1998,113.54,113.74,46210,0
+IAK.US,D,20240424,000000,113.11,113.2368,112.7701,113.2368,76309,0
+IAK.US,D,20240425,000000,112.84,112.84,111.96,112.58,50356,0
+IAK.US,D,20240426,000000,112.24,112.24,110.6901,111.1,100185,0
+IAK.US,D,20240429,000000,111.12,111.905,111.12,111.72,46521,0
+IAK.US,D,20240430,000000,111.59,112.0429,111.44,111.64,37729,0
+IAK.US,D,20240501,000000,111.7,113.8304,111.7,112.84,56451,0
+IAK.US,D,20240502,000000,113.67,113.67,112.26,112.88,24196,0
+IAK.US,D,20240503,000000,113.23,113.23,111.52,112.88,109247,0
+IAK.US,D,20240506,000000,113.61,115.14,113.61,115.14,77184,0
+IAK.US,D,20240507,000000,115.46,115.72,115.14,115.47,92755,0
+IAK.US,D,20240508,000000,115.47,115.97,115.47,115.65,33236,0
+IAK.US,D,20240509,000000,115.36,116.225,115.06,116.1466,29267,0
+IAK.US,D,20240510,000000,116.52,116.71,116.2898,116.47,25217,0
+IAK.US,D,20240513,000000,116.89,116.89,115.53,115.6,35520,0
+IAK.US,D,20240514,000000,115.96,116.17,115.63,115.9974,112630,0
+IAK.US,D,20240515,000000,115.55,115.8766,114.81,115.16,291508,0
+IAK.US,D,20240516,000000,116.55,116.9,116.1259,116.32,35989,0
+IAK.US,D,20240517,000000,116.65,117.86,116.65,117.86,37566,0
+IAK.US,D,20240520,000000,117.99,117.99,115.92,115.92,60538,0
+IAK.US,D,20240521,000000,116.34,116.9455,116.15,116.34,46105,0
+IAK.US,D,20240522,000000,116.34,117.0988,116.042,116.3058,27856,0
+IAK.US,D,20240523,000000,116.18,116.18,114.3189,114.3189,41237,0
+IAK.US,D,20240524,000000,114.85,115.3,114.6563,115.2,36804,0
+IAK.US,D,20240528,000000,115.11,115.11,114.19,114.24,32116,0
+IAK.US,D,20240529,000000,113.77,114.0241,113.42,113.67,56702,0
+IAK.US,D,20240530,000000,113.75,115.323,113.75,115.16,34845,0
+IAK.US,D,20240531,000000,115.34,116.9,115.34,116.87,32685,0
+IAK.US,D,20240603,000000,117.11,117.11,114.9476,115.57,47361,0
+IAK.US,D,20240604,000000,115.12,115.595,114.321,114.85,24608,0
+IAK.US,D,20240605,000000,115.17,115.17,113.75,114.59,61841,0
+IAK.US,D,20240606,000000,114.68,115.1701,114.03,114.64,144479,0
+IAK.US,D,20240607,000000,114.95,116.01,114.66,115.12,59531,0
+IAK.US,D,20240610,000000,114.89,114.89,114,114.71,72008,0
+IAK.US,D,20240611,000000,114.12,114.12,112.51,112.82,186725,0
+IAK.US,D,20240612,000000,113.34,113.4099,111.91,112.37,107856,0
+IAK.US,D,20240613,000000,112.29,112.29,111.2777,112.08,74410,0
+IAK.US,D,20240614,000000,111.43,111.92,111.02,111.16,254130,0
+IAK.US,D,20240617,000000,110.92,112.76,110.92,112.76,56636,0
+IAK.US,D,20240618,000000,112.7,114.0328,112.7,113.61,49385,0
+IAK.US,D,20240620,000000,113.96,115.13,113.8699,114.8,246239,0
+IAK.US,D,20240621,000000,114.9,114.9,113.75,114.29,88097,0
+IAK.US,D,20240624,000000,114.61,115.96,114.445,115.4,56789,0
+IAK.US,D,20240625,000000,115.2,115.2,114.1382,114.18,29088,0
+IAK.US,D,20240626,000000,113.85,113.85,112.055,113.25,40104,0
+IAK.US,D,20240627,000000,113.23,114.055,112.8122,114.02,37180,0
+IAK.US,D,20240628,000000,113.87,113.87,112.56,112.92,34128,0
+IAK.US,D,20240701,000000,113.66,114.12,112.87,113.04,50906,0
+IAK.US,D,20240702,000000,112.69,113.5,112.37,113.47,43198,0
+IAK.US,D,20240703,000000,113.53,113.53,112.68,112.76,35883,0
+IAK.US,D,20240705,000000,112.96,112.96,111.55,112,33327,0
+IAK.US,D,20240708,000000,112.32,113.5,112.32,112.37,282320,0
+IAK.US,D,20240709,000000,112.4,113.86,112.09,112.6,69241,0
+IAK.US,D,20240710,000000,112.91,113.76,112.75,113.76,68070,0
+IAK.US,D,20240711,000000,113.8,115.2,113.68,115.11,50472,0
+IAK.US,D,20240712,000000,115.51,116.35,115.24,115.98,35593,0
+IAK.US,D,20240715,000000,116.39,117.665,116.39,117.41,51587,0
+IAK.US,D,20240716,000000,118.04,118.18,117.465,117.79,61521,0
+IAK.US,D,20240717,000000,118.01,120.015,118.01,119.89,59419,0
+IAK.US,D,20240718,000000,119.94,121.7,119.67,119.89,63199,0
+IAK.US,D,20240719,000000,119.56,119.56,116.3338,116.44,48098,0
+IAK.US,D,20240722,000000,116.28,117.37,116.01,116.97,40676,0
+IAK.US,D,20240723,000000,116.93,117.55,116.93,117.45,49065,0
+IAK.US,D,20240724,000000,117.7,117.72,116.42,116.43,54025,0
+IAK.US,D,20240725,000000,116.88,118.19,116.43,116.43,92710,0
+IAK.US,D,20240726,000000,117.18,119.3099,117.18,119.29,41534,0
+IAK.US,D,20240729,000000,119.48,119.56,118.88,119.17,39205,0
+IAK.US,D,20240730,000000,119.69,121.61,119.69,121.36,55713,0
+IAK.US,D,20240731,000000,121.31,121.51,120.32,120.59,63429,0
+IAK.US,D,20240801,000000,121.41,121.76,119.08,119.78,61947,0
+IAK.US,D,20240802,000000,119.07,119.87,116.94,118.1762,44734,0
+IAK.US,D,20240805,000000,116.5,116.93,113.76,115.29,92815,0
+IAK.US,D,20240806,000000,115.44,116.78,115.37,115.7,72829,0
+IAK.US,D,20240807,000000,116.4,117.5,115.815,115.85,46735,0
+IAK.US,D,20240808,000000,116.14,117.66,116.14,117.34,40882,0
+IAK.US,D,20240809,000000,117.54,118.215,116.86,118.21,24547,0
+IAK.US,D,20240812,000000,118.8,118.8,117.55,117.73,25327,0
+IAK.US,D,20240813,000000,118.08,118.15,117.12,118.12,188470,0
+IAK.US,D,20240814,000000,118.67,120.8,118.67,120.58,145615,0
+IAK.US,D,20240815,000000,121.87,122.55,121.2059,121.46,60763,0
+IAK.US,D,20240816,000000,121.4,122.47,121.4,122.31,33388,0
+IAK.US,D,20240819,000000,122.41,122.99,122.41,122.95,38557,0
+IAK.US,D,20240820,000000,122.93,122.93,122.1,122.27,51228,0
+IAK.US,D,20240821,000000,122.82,122.82,121.83,122.67,27053,0
+IAK.US,D,20240822,000000,122.63,123.65,122.63,123.65,69448,0
+IAK.US,D,20240823,000000,123.95,124.9,123.8762,124.88,32522,0
+IAK.US,D,20240826,000000,125.31,126.17,124.995,125.16,59785,0
+IAK.US,D,20240827,000000,125.14,125.68,125.14,125.66,34819,0
+IAK.US,D,20240828,000000,125.66,126.895,125.66,126.66,32210,0
+IAK.US,D,20240829,000000,127.08,127.96,125.8601,127.81,96245,0
+IAK.US,D,20240830,000000,128.09,128.74,127.4851,128.59,51037,0
+IAK.US,D,20240903,000000,128.44,129.2281,128.1055,128.5,94569,0
+IAK.US,D,20240904,000000,128.97,129.7915,128.34,129.13,97237,0
+IAK.US,D,20240905,000000,129.54,129.54,126.555,127.46,170531,0
+IAK.US,D,20240906,000000,127.34,128.27,125.97,126.15,51800,0
+IAK.US,D,20240909,000000,126.96,128.29,126.33,127.78,64852,0
+IAK.US,D,20240910,000000,128.08,128.4118,126.36,126.9,98173,0
+IAK.US,D,20240911,000000,126.56,126.56,124.035,125.54,179708,0
+IAK.US,D,20240912,000000,125.66,126.75,125.1677,126.73,118021,0
+IAK.US,D,20240913,000000,127.7,128.2,127.01,128.14,54743,0
+IAK.US,D,20240916,000000,128.78,130,128.78,129.37,84604,0
+IAK.US,D,20240917,000000,129.51,129.94,129,129.66,120792,0
+IAK.US,D,20240918,000000,129.77,130.23,129.2,129.56,38116,0
+IAK.US,D,20240919,000000,130.34,130.34,128.4101,129.59,121299,0
+IAK.US,D,20240920,000000,129.46,130.13,128.84,129.67,64163,0
+IAK.US,D,20240923,000000,130.07,130.55,129.8738,130.47,73235,0
+IAK.US,D,20240924,000000,130.39,130.39,129.345,129.64,49065,0
+IAK.US,D,20240925,000000,129.4,129.645,128.76,128.93,32581,0
+IAK.US,D,20240926,000000,128.9,129.4551,128.31,128.66,128347,0
+IAK.US,D,20240927,000000,128.7,129.6,128.55,128.79,56553,0
+IAK.US,D,20240930,000000,128.75,129.17,127.45,129.05,61685,0
+IAK.US,D,20241001,000000,128.69,129.945,128.18,129.36,56817,0
+IAK.US,D,20241002,000000,129.23,130,129.0161,129.38,36797,0
+IAK.US,D,20241003,000000,129.15,129.15,127.86,128.49,51230,0
+IAK.US,D,20241004,000000,128.68,131.11,128.68,130.87,73749,0
+IAK.US,D,20241007,000000,130.75,130.75,125.52,126.17,110349,0
+IAK.US,D,20241008,000000,126.55,127.925,126.55,127.6,138598,0
+IAK.US,D,20241009,000000,127.23,129.2612,126.9126,128.69,96327,0
+IAK.US,D,20241010,000000,129.95,130.64,128.4,128.83,60836,0
+IAK.US,D,20241011,000000,129.51,130.7249,129.51,130.32,71717,0
+IAK.US,D,20241014,000000,130.42,131.1,129.51,130.8,62731,0
+IAK.US,D,20241015,000000,131.24,132.4,130.73,130.73,80569,0
+IAK.US,D,20241016,000000,130.87,132.13,130.87,131.89,43055,0
+IAK.US,D,20241017,000000,132.78,133.82,132.78,133.6,43210,0
+IAK.US,D,20241018,000000,133.56,133.56,132.7,133.29,28817,0
+IAK.US,D,20241021,000000,133.15,133.31,131.75,131.84,38903,0
+IAK.US,D,20241022,000000,131.44,131.44,129.71,131,42631,0
+IAK.US,D,20241023,000000,130.87,130.91,130.145,130.64,57547,0
+IAK.US,D,20241024,000000,131.16,131.32,130.4,130.6739,37753,0
+IAK.US,D,20241025,000000,130.54,130.54,127.65,127.86,89774,0
+IAK.US,D,20241028,000000,128.68,129.3,128.68,128.96,35514,0
+IAK.US,D,20241029,000000,128.75,129.06,127.91,127.91,40676,0
+IAK.US,D,20241030,000000,128,129.15,128,128.4326,85499,0
+IAK.US,D,20241031,000000,127.91,128.06,126.21,126.21,69205,0
+IAK.US,D,20241101,000000,126.53,127.32,125.35,125.4,44132,0
+IAK.US,D,20241104,000000,125.49,125.635,124.43,124.75,36208,0
+IAK.US,D,20241105,000000,124.79,126.11,124.63,126.05,29464,0
+IAK.US,D,20241106,000000,132.29,132.42,129.8437,131.3,153159,0
+IAK.US,D,20241107,000000,131.23,131.23,129.55,129.85,42596,0
+IAK.US,D,20241108,000000,130.61,131.80148,130.31,131.46,43086,0
+IAK.US,D,20241111,000000,132.38,133.43,132.05,132.15,55721,0
+IAK.US,D,20241112,000000,132.22,133.15,132.06,132.62,83918,0
+IAK.US,D,20241113,000000,132.62,133.1392,132.38,132.42,36177,0
+IAK.US,D,20241114,000000,132.76,132.77,131.555,132.14,34202,0
+IAK.US,D,20241115,000000,132.61,133.8,132.142,132.89,48914,0
+IAK.US,D,20241118,000000,132.98,133.58,132.4826,133.51,79772,0
+IAK.US,D,20241119,000000,132.1901,132.5626,131.34,132.27,46059,0
+IAK.US,D,20241120,000000,132.695,132.7,131.41,132.42,29396,0
+IAK.US,D,20241121,000000,133.2,135.03,132.825,134.89,71736,0
+IAK.US,D,20241122,000000,135.05,136.18,134.78,136.03,39353,0
+IAK.US,D,20241125,000000,136.425,137.23,136.14,136.74,64028,0
+IAK.US,D,20241126,000000,136.5,137.65,136,137.59,35915,0
+IAK.US,D,20241127,000000,137.855,139.08,137.855,138.13,144455,0
+IAK.US,D,20241129,000000,138.5,138.5124,138.01,138.16,12948,0
+IAK.US,D,20241202,000000,138,138.17,136.1401,136.53,52940,0
+IAK.US,D,20241203,000000,136.74,136.88,135.14,135.14,51975,0
+IAK.US,D,20241204,000000,134.91,135.22,134.1598,134.86,39440,0
+IAK.US,D,20241205,000000,134.89,136.1051,134.89,135.31,29079,0
+IAK.US,D,20241206,000000,135.41,135.41,133.3201,133.96,43610,0
+IAK.US,D,20241209,000000,133.44,134.0542,131.02,131.02,46669,0
+IAK.US,D,20241210,000000,131,131.07,128.6889,129.21,50046,0
+IAK.US,D,20241211,000000,129.49,129.55,128.19,129.13,71965,0
+IAK.US,D,20241212,000000,129.5,130.26,128.78,128.78,30552,0
+IAK.US,D,20241213,000000,130,130.796,129.64,130.1,31450,0
+IAK.US,D,20241216,000000,130.2,130.61,129.54,129.54,50784,0
+IAK.US,D,20241217,000000,128.13,128.24,127.15,127.38,52872,0
+IAK.US,D,20241218,000000,127.2863,127.41,123.78,123.78,66300,0
+IAK.US,D,20241219,000000,124.6054,125.8,124.43,124.43,45691,0
+IAK.US,D,20241220,000000,124.135,126.88,124.12,126.02,75333,0
+IAK.US,D,20241223,000000,125.665,126.4386,125.35,126.25,28342,0
+IAK.US,D,20241224,000000,126.25,127.38,126.25,127.38,8345,0
+IAK.US,D,20241226,000000,127.07,127.95,127.07,127.93,40660,0
+IAK.US,D,20241227,000000,127.59,128.03,126.4,126.7859,41238,0
+IAK.US,D,20241230,000000,125.3777,126.5999,125,126.01,92759,0
+IAK.US,D,20241231,000000,126.455,126.7395,125.91,126.47,53523,0
+IAK.US,D,20250102,000000,127.17,127.17,125.31,125.71,53669,0
+IAK.US,D,20250103,000000,125.4601,126.4699,125.4601,126.18,71451,0
+IAK.US,D,20250106,000000,126.11,126.89,124.78,124.78,58232,0
+IAK.US,D,20250107,000000,125.4555,126.33,124.77,125.38,41318,0
+IAK.US,D,20250108,000000,124.8,125.775,123.922,125.46,47753,0
+IAK.US,D,20250110,000000,123.5,124.13,121.055,121.85,212470,0
+IAK.US,D,20250113,000000,120.56,122.96,120.56,122.87,152561,0
+IAK.US,D,20250114,000000,122.6701,125.28,122.6701,125.18,66188,0
+IAK.US,D,20250115,000000,126.52,127.27,126.2701,126.84,81645,0
+IAK.US,D,20250116,000000,127.23,128.6882,126.83,128.49,59658,0
+IAK.US,D,20250117,000000,128.7,129.3999,128.04,128.11,53324,0
+IAK.US,D,20250121,000000,128.83,129.29,127.7,127.84,70797,0
+IAK.US,D,20250122,000000,128.16,128.4,126.95,126.95,55733,0
+IAK.US,D,20250123,000000,127,127.18,126.19,126.43,55796,0
+IAK.US,D,20250124,000000,126.5697,126.63,125.95,126.6,78611,0
+IAK.US,D,20250127,000000,127.8282,130.19,126.91,130.17,32061,0
+IAK.US,D,20250128,000000,130.2247,130.5,128.9502,129.34,24499,0
+IAK.US,D,20250129,000000,128.985,131.0799,128.43,129.63,24527,0
+IAK.US,D,20250130,000000,130.6387,130.78,129.5,130.2,22132,0
+IAK.US,D,20250131,000000,129.975,129.975,128.87,128.8733,39944,0
+IAK.US,D,20250203,000000,127.5,129.15,126.55,128.76,66110,0
+IAK.US,D,20250204,000000,128.65,129.86,128.398,128.5699,24909,0
+IAK.US,D,20250205,000000,128.83,129.21,128.15,129.21,29152,0
+IAK.US,D,20250206,000000,129.9863,130.05,128.84,129.74,27849,0
+IAK.US,D,20250207,000000,129.3739,130.19,129.055,129.405,24851,0
+IAK.US,D,20250210,000000,129.36,129.69,128.12,128.1807,27406,0
+IAK.US,D,20250211,000000,127.98,129.2,127.65,128.9,15294,0
+IAK.US,D,20250212,000000,128.2399,128.2399,126.995,127.7941,42042,0
+IAK.US,D,20250213,000000,128.095,129.57,127.83,129.5,42872,0
+IAK.US,D,20250214,000000,129.07,129.5,128.0001,128.23,41219,0
+IAK.US,D,20250218,000000,128.6,129.2105,128.0583,129.01,16984,0
+IAK.US,D,20250219,000000,128.82,129.87,128.6129,129.71,17598,0
+IAK.US,D,20250220,000000,128.58,129.29,127.9415,129.12,29815,0
+IAK.US,D,20250221,000000,129.31,129.41,127.83,127.99,50040,0
+IAK.US,D,20250224,000000,129.015,130.92,129.015,130.31,81025,0
+IAK.US,D,20250225,000000,131.62,132.8058,130.91,132.21,69238,0
+IAK.US,D,20250226,000000,132.165,132.3897,130.7258,131.2,29799,0
+IAK.US,D,20250227,000000,131.3301,134.1427,131.3301,133.94,33135,0
+IAK.US,D,20250228,000000,134.46,136.04,133.89,136.04,119850,0
+IAK.US,D,20250303,000000,136.53,137.8,136.178,137,78128,0
+IAK.US,D,20250304,000000,136.1,136.48,133.875,133.88,85163,0
+IAK.US,D,20250305,000000,134.37,135.225,133.26,134.82,65098,0
+IAK.US,D,20250306,000000,133.94,134.3929,132.93,134.13,72983,0
+IAK.US,D,20250307,000000,133.5,134.73,132.8,134.32,30423,0
+IAK.US,D,20250310,000000,133.81,135.8282,132.5,133.36,79576,0
+IAK.US,D,20250311,000000,133.05,133.83,131.7157,132.94,166543,0
+IAK.US,D,20250312,000000,133.17,133.628,130.3901,131.86,101971,0
+IAK.US,D,20250313,000000,132.3822,133.46,131.92,132.69,56537,0
+IAK.US,D,20250314,000000,133.28,135.823,132.7105,135.66,75635,0
+IAK.US,D,20250317,000000,134.92,138.31,134.92,137.9,97428,0
+IAK.US,D,20250318,000000,137.5199,137.5199,135.025,135.22,114196,0
+IAK.US,D,20250319,000000,134.5,135.12,133.8,134.88,88555,0
+IAK.US,D,20250320,000000,134.31,135.99,134.31,134.87,185802,0
+IAK.US,D,20250321,000000,134.44,135.05,133.6701,133.91,45358,0
+IAK.US,D,20250324,000000,134.9,135.9165,134.53,135.81,86878,0
+IAK.US,D,20250325,000000,136.16,136.828,134.935,135.93,94958,0
+IAK.US,D,20250326,000000,136.755,137.7799,136,136.47,47387,0
+IAK.US,D,20250327,000000,136.99,137.17,135.9,137.01,99672,0
+IAK.US,D,20250328,000000,137.88,138.173,135.6055,136.18,46096,0
+IAK.US,D,20250331,000000,135.73,138.605,135.73,137.81,112311,0
+IAK.US,D,20250401,000000,138.0503,138.99,136.89,138.31,74544,0
+IAK.US,D,20250402,000000,137.5854,138.5,136.5701,138.47,47070,0
+IAK.US,D,20250403,000000,135.8,138.1148,135.5501,136.51,75525,0
+IAK.US,D,20250404,000000,132.411,133.0737,124.5001,125.33,228928,0
+IAK.US,D,20250407,000000,122.39,125.89,119.2304,122.44,250243,0
+IAK.US,D,20250408,000000,126.64,128.25,121.795,122.96,99201,0
+IAK.US,D,20250409,000000,121.59,130.25,120.89,130.16,107940,0
+IAK.US,D,20250410,000000,128.5,129.77,125.89,128.21,72898,0
+IAK.US,D,20250411,000000,126.68,129.25,126.18,129.09,82666,0
+IAK.US,D,20250414,000000,130.2,131.9901,130.2,131.23,50788,0
+IAK.US,D,20250415,000000,131.43,132.1499,130.41,130.54,49175,0
+IAK.US,D,20250416,000000,131.39,132.43,129.2862,129.91,85444,0
+IAK.US,D,20250417,000000,129.93,130.6999,128.9,129.44,63758,0
+IAK.US,D,20250421,000000,128.41,129.01,124.65,125.9,56092,0
+IAK.US,D,20250422,000000,127.53,130.6026,127.3727,130.27,216860,0
+IAK.US,D,20250423,000000,131.22,131.79,129.81,130.28,110781,0
+IAK.US,D,20250424,000000,129.6999,131.33,129.5327,131.05,51894,0
+IAK.US,D,20250425,000000,130.1512,130.52,128.31,129.5,154043,0
+IAK.US,D,20250428,000000,130.15,131.04,130.04,130.77,53840,0
+IAK.US,D,20250429,000000,130.53,132.55,130.53,132.39,29261,0
+IAK.US,D,20250430,000000,130.365,132.695,129.51,132.43,27702,0
+IAK.US,D,20250501,000000,130.51,131.93,130.51,131.08,74308,0
+IAK.US,D,20250502,000000,132.38,134.35,132.19,134.16,88191,0
+IAK.US,D,20250505,000000,132.89,134.57,132.88,133.9,58260,0
+IAK.US,D,20250506,000000,133.22,134.54,133.09,134.16,31334,0
+IAK.US,D,20250507,000000,134.67,135.46,134.34382,134.72,38256,0
+IAK.US,D,20250508,000000,134.82,136.07,134.6,134.69,140317,0
+IAK.US,D,20250509,000000,134.878,135.2099,134.7063,134.84,104571,0
+IAK.US,D,20250512,000000,135.38,136.51,133.43,135.34,87318,0
+IAK.US,D,20250513,000000,135.44,136.08,134.85,134.92,77123,0
+IAK.US,D,20250514,000000,134.76,134.9199,132.86,133.01,221932,0
+IAK.US,D,20250515,000000,133.71,135.67,133.07,135.62,73196,0
+IAK.US,D,20250516,000000,135.62,137.2,135.13,137.2,73825,0
+IAK.US,D,20250519,000000,136.68,137.9799,136.68,137.63,60511,0
+IAK.US,D,20250520,000000,137,137.46,136.5,136.59,66208,0
+IAK.US,D,20250521,000000,135.67,136.0668,134,134.06,192456,0
+IAK.US,D,20250522,000000,134,134.2199,132.285,132.99,149552,0
+IAK.US,D,20250523,000000,132.5,133.45,132.09,132.97,93923,0
+IAK.US,D,20250527,000000,133.34,135.19,132.95,135.12,95902,0
+IAK.US,D,20250528,000000,134.92,135.4399,133.6,133.76,213093,0
+IAK.US,D,20250529,000000,133.93,134.94,133.61,134.94,92260,0
+IAK.US,D,20250530,000000,134.9,136.64,134.65,136.27,71968,0
+IAK.US,D,20250602,000000,135.9399,137.36,134.844,137.31,82512,0
+IAK.US,D,20250603,000000,137.55,137.55,134.61,137.13,65536,0
+IAK.US,D,20250604,000000,137.2,137.2,135.17,135.17,64033,0
+IAK.US,D,20250605,000000,135.1,135.42,134.13,134.95,100506,0
+IAK.US,D,20250606,000000,136.41,136.67,135.5399,136.16,47137,0
+IAK.US,D,20250609,000000,136.15,136.21,131.65,133.68,72721,0
+IAK.US,D,20250610,000000,132.98,133.57,131.72,132.07,35838,0
+IAK.US,D,20250611,000000,131.3359,132.4434,131.25,131.6,41676,0
+IAK.US,D,20250612,000000,131.27,133.49,131.205,133.45,33436,0
+IAK.US,D,20250613,000000,132.69,133.565,132.23,132.4,50528,0
+IAK.US,D,20250616,000000,132.88,133.498,132.2301,132.52,30388,0
+IAK.US,D,20250617,000000,131.56,132.19,130.9901,131.47,76204,0
+IAK.US,D,20250618,000000,131.34,131.9832,130.96,131.11,58529,0
+IAK.US,D,20250620,000000,132.145,132.95,131.52,132.06,43004,0
+IAK.US,D,20250623,000000,132.88,133.8551,131.6,133.8,97178,0
+IAK.US,D,20250624,000000,133.78,134.22,133.26,133.33,35656,0
+IAK.US,D,20250625,000000,133,133.19,130.77,130.85,28431,0
+IAK.US,D,20250626,000000,131.04,132.49,131.04,132.37,28876,0
+IAK.US,D,20250627,000000,132.35,133.3799,132.145,132.885,21789,0
+IAK.US,D,20250630,000000,133.16,134.555,133.09,134.46,68180,0
+IAK.US,D,20250701,000000,133.7201,134.87,133.43,134.4,159546,0
+IAK.US,D,20250702,000000,133.5,134.52,130.32,131.1,105067,0
+IAK.US,D,20250703,000000,131.53,132.91,131.39,132.74,31912,0
+IAK.US,D,20250707,000000,132.2785,132.82,130.23,130.72,91058,0
+IAK.US,D,20250708,000000,130.27,131.42,130.1821,130.54,49012,0
+IAK.US,D,20250709,000000,130.4301,130.8,129.4401,129.75,34625,0
+IAK.US,D,20250710,000000,129.46,129.61,128.6324,129.46,97888,0
+IAK.US,D,20250711,000000,128.87,128.9399,127.9118,128.31,99888,0
+IAK.US,D,20250714,000000,127.92,129.71,127.9001,129.71,37875,0
+IAK.US,D,20250715,000000,128.64,129.17,126.96,127.0728,111853,0
+IAK.US,D,20250716,000000,128.22,128.51,127,128.24,37750,0
+IAK.US,D,20250717,000000,128.2799,129.1687,127.6884,128.96,49647,0
+IAK.US,D,20250718,000000,129.315,129.9713,129.0028,129.2554,42664,0
+IAK.US,D,20250721,000000,129.26,129.71,128.12,128.12,42736,0
+IAK.US,D,20250722,000000,128.9865,130.09,128.1,129.973,41709,0
+IAK.US,D,20250723,000000,129.18,130.11,128.12,129.47,40672,0
+IAK.US,D,20250724,000000,128.9901,129.29,128.52,128.68,131057,0
+IAK.US,D,20250725,000000,128.95,129.8685,128.67,129.53,41341,0
+IAK.US,D,20250728,000000,129.2,129.2,126.9216,127.22,63090,0
+IAK.US,D,20250729,000000,128.58,128.89,127.76,128.04,44579,0
+IAK.US,D,20250730,000000,127.65,127.82,125.9,126.53,46034,0
+IAK.US,D,20250731,000000,127.92,128.58,126.29,127.47,49578,0
+IAK.US,D,20250801,000000,127.19,127.2,125.3015,126.37,67974,0
+IAK.US,D,20250804,000000,126.585,127.71,126.55,127.65,71188,0
+IAK.US,D,20250805,000000,128.55,128.89,127.79,128.28,29546,0
+IAK.US,D,20250806,000000,129.29,130.3382,128.57,129.96,106750,0
+IAK.US,D,20250807,000000,129.7,130.1799,127.9,128.44,63329,0
+IAK.US,D,20250808,000000,129.41,129.93,128.7524,129.39,57980,0
+IAK.US,D,20250811,000000,129.8,129.82,129.01,129.28,48968,0
+IAK.US,D,20250812,000000,129.8216,129.83,129.17,129.63,41799,0
+IAK.US,D,20250813,000000,130.56,132.0824,130.01,131.99,53312,0
+IAK.US,D,20250814,000000,131.765,132.38,131.41,132.16,64438,0
+IAK.US,D,20250815,000000,132.33,132.6,130.7999,130.89,46005,0
+IAK.US,D,20250818,000000,130.49,130.825,130.13,130.71,39554,0
+IAK.US,D,20250819,000000,131.6045,132.37,130.53,132.32,30166,0
+IAK.US,D,20250820,000000,133.38,134.2099,132.5,133.76,50181,0
+IAK.US,D,20250821,000000,133.443,133.8,132.97,133.19,17241,0
+IAK.US,D,20250822,000000,134.18,134.9044,133.67,134.0058,36339,0
+IAK.US,D,20250825,000000,133.56,133.6229,132.33,132.41,48233,0
+IAK.US,D,20250826,000000,131.9407,132.42,131.68,132.42,56809,0
+IAK.US,D,20250827,000000,132.07,133.18,132.07,132.71,47029,0
+IAK.US,D,20250828,000000,132.05,132.44,131.82,132.38,58347,0
+IAK.US,D,20250829,000000,132.99,133.2,132.33,132.8,26868,0
+IAK.US,D,20250902,000000,131.99,132.48,131.45,132.26,23274,0
+IAK.US,D,20250903,000000,132.2178,133.0955,131.83,132.9776,27993,0
+IAK.US,D,20250904,000000,134,134.53,133.6,134.46,26718,0
+IAK.US,D,20250905,000000,134.32,134.739,131.6369,132.19,33149,0
+IAK.US,D,20250908,000000,131.1,132.5025,130.41,132.31,49249,0
+IAK.US,D,20250909,000000,132.2999,132.5199,131.73,131.73,59776,0
+IAK.US,D,20250910,000000,131.695,131.86,130.93,131.86,45641,0
+IAK.US,D,20250911,000000,132.28,134.1,131.78,134.1,94262,0
+IAK.US,D,20250912,000000,133.4,134.19,133.4,133.6666,63062,0
+IAK.US,D,20250915,000000,133.5,133.68,131.88,131.9662,33892,0
+IAK.US,D,20250916,000000,130.88,131.45,129.7305,130.03,29131,0
+IAK.US,D,20250917,000000,130.3963,131.31,129.83,130.63,25669,0
+IAK.US,D,20250918,000000,130.34,132,130.11,131.55,64988,0
+IAK.US,D,20250919,000000,131.63,131.97,130.99,131.59,33412,0
+IAK.US,D,20250922,000000,131.02,131.6,130.871,131.4,35665,0
+IAK.US,D,20250923,000000,131.2,132.35,131.18,131.5965,28240,0
+IAK.US,D,20250924,000000,131.6301,132.3,131.61,132.22,12193,0
+IAK.US,D,20250925,000000,132.78,132.99,131.2,131.87,32333,0
+IAK.US,D,20250926,000000,132.91,133.7899,132.29,133.3596,33508,0
+IAK.US,D,20250929,000000,133.15,133.6,132.41,133.01,82764,0
+IAK.US,D,20250930,000000,132.63,134.0312,132.63,134.0312,66919,0
+IAK.US,D,20251001,000000,133.4,134.35,133.31,133.31,287506,0
+IAK.US,D,20251002,000000,133.1788,133.41,132.4056,133.348,37168,0
+IAK.US,D,20251003,000000,133.23,135.35,133.23,135.02,46394,0
+IAK.US,D,20251006,000000,135.125,135.35,134.1402,134.571,27611,0
+IAK.US,D,20251007,000000,135.35,135.76,134.83,135.4553,36461,0
+IAK.US,D,20251008,000000,135.88,135.88,134.94,134.94,49720,0
+IAK.US,D,20251009,000000,135.14,135.61,133.29,133.46,51851,0
+IAK.US,D,20251010,000000,134.27,134.27,131.8,131.8292,31207,0
+IAK.US,D,20251013,000000,132.0744,132.24,131.12,131.808,23346,0
+IAK.US,D,20251014,000000,131.99,134.002,131.39,133.8971,31466,0
+IAK.US,D,20251015,000000,131.63,132.62,129.275,130.42,112865,0
+IAK.US,D,20251016,000000,128.75,128.78,126.02,126.2056,163665,0
+IAK.US,D,20251017,000000,126.99,127.4285,126.55,127.22,74138,0
+IAK.US,D,20251020,000000,127.53,127.53,126.55,127.1,46781,0
+IAK.US,D,20251021,000000,127,128.39,126.96,128.11,145604,0
+IAK.US,D,20251022,000000,128.6,129,127.5,128.39,95770,0
+IAK.US,D,20251023,000000,128.7,128.99,127.9799,128.53,29645,0
+IAK.US,D,20251024,000000,128.31,128.93,128,128.19,21181,0
+IAK.US,D,20251027,000000,128.2992,128.5664,127.73,128.1,29550,0
+IAK.US,D,20251028,000000,127.3,127.99,126.09,126.14,89736,0
+IAK.US,D,20251029,000000,125.05,126.12,124.8901,125.37,68656,0
+IAK.US,D,20251030,000000,126.64,127.05,125.51,126.2717,26746,0
+IAK.US,D,20251031,000000,125.86,126.77,125.67,126.42,77480,0
+IAK.US,D,20251103,000000,125.51,126.19,124.62,126,36815,0
+IAK.US,D,20251104,000000,126.25,128.67,125.92,128.51,54128,0
+IAK.US,D,20251105,000000,129.256,129.87,128.38,128.38,38215,0
+IAK.US,D,20251106,000000,129.84,129.84,128.295,128.5951,94098,0
+IAK.US,D,20251107,000000,129.69,130.77,128.78,130.76,36196,0
+IAK.US,D,20251110,000000,130.24,131.67,129.8606,131.33,61897,0
+IAK.US,D,20251111,000000,132,132.57,131.44,132.28,37532,0
+IAK.US,D,20251112,000000,132.08,133.63,132.08,133.45,56916,0
+IAK.US,D,20251113,000000,133.36,134.29,133.35,133.69,387014,0
+IAK.US,D,20251114,000000,133.63,134.36,132.82,133.63,61430,0
+IAK.US,D,20251117,000000,133.89,133.94,131.81,132.01,110132,0
+IAK.US,D,20251118,000000,132,133.61,131.95,132.62,27336,0
+IAK.US,D,20251119,000000,132.635,132.918,131.19,131.71,29824,0
+IAK.US,D,20251120,000000,132.47,133.09,131.54,132.44,702755,0
+IAK.US,D,20251121,000000,133.12,134.84,132.97,133.76,66948,0
+IAK.US,D,20251124,000000,133.23,133.94,132.98,133.42,161652,0
+IAK.US,D,20251125,000000,134.2,135.22,134.01,134.48,62489,0
+IAK.US,D,20251126,000000,134.925,135.64,134.71,135,47575,0
+IAK.US,D,20251128,000000,135.16,135.54,134.7,134.72,24073,0
+IAK.US,D,20251201,000000,134.41,135.42,133.62,133.65,61521,0
+IAK.US,D,20251202,000000,133.59,133.76,132.66,133.18,94243,0
+IAK.US,D,20251203,000000,133.4,133.81,132.15,132.98,30712,0
+IAK.US,D,20251204,000000,133.76,133.76,132.67,132.78,112404,0
+IAK.US,D,20251205,000000,132.66,132.66,131.364,131.85,53215,0
+IAK.US,D,20251208,000000,131.295,131.97,130.625,131.3445,69136,0
+IAK.US,D,20251209,000000,132.06,133.18,131.73,132.2299,42710,0
+IAK.US,D,20251210,000000,132.2653,133.33,132.2653,132.72,40524,0
+IAK.US,D,20251211,000000,133,136.56,133,135.99,63375,0
+IAK.US,D,20251212,000000,136.73,137.18,136.49,137.12,26404,0
+IAK.US,D,20251215,000000,137.8,138.66,137.38,138.64,36735,0
+IAK.US,D,20251216,000000,138.02,138.507,136.24,136.85,61524,0
+IAK.US,D,20251217,000000,135.7814,136.945,135.76,136.8958,23456,0
+IAK.US,D,20251218,000000,135.99,137.06,135.951,136.8,40089,0
+IAK.US,D,20251219,000000,137.055,137.18,136.08,136.5,26166,0
+IAK.US,D,20251222,000000,136.76,137.585,136.4,137.29,49360,0
+IAK.US,D,20251223,000000,137.615,137.95,137.26,137.3625,15729,0
+IAK.US,D,20251224,000000,137.275,137.9134,137.02,137.44,12380,0
+IAK.US,D,20251226,000000,137.36,137.36,136.7,136.86,12653,0
+IAK.US,D,20251229,000000,136.76,137.21,136.61,137.05,24392,0
+IAK.US,D,20251230,000000,136.95,137.37,136.75,137.16,28135,0
+IAK.US,D,20251231,000000,137.125,137.125,136.02,136.15,88525,0
+IAK.US,D,20260102,000000,135.15,135.86,134.19,135.03,36960,0
+IAK.US,D,20260105,000000,134.17,137.58,133.76,136.56,164681,0
+IAK.US,D,20260106,000000,135.9,136.07,134.51,135.41,46167,0
+IAK.US,D,20260107,000000,135.31,135.36,134.25,134.31,85549,0
+IAK.US,D,20260108,000000,134.78,136.62,134.78,136.015,55031,0
+IAK.US,D,20260109,000000,135.78,136.53,134.97,134.97,24075,0
+IAK.US,D,20260112,000000,134.1,135.26,133.99,134.44,35068,0
+IAK.US,D,20260113,000000,134.377,134.38,130.61,130.7833,65343,0
+IAK.US,D,20260114,000000,131.84,132.21,130.87,131.78,53860,0
+IAK.US,D,20260115,000000,132.96,132.96,131.11,131.365,78004,0
+IAK.US,D,20260116,000000,130.61,131.32,129.88,130.1708,42324,0
+IAK.US,D,20260120,000000,129.415,130.76,129.04,129.8696,100702,0
+IAK.US,D,20260121,000000,131.01,131.01,129.2,130.33,74557,0
+IAK.US,D,20260122,000000,130.08,130.945,129.645,130.945,81451,0
+IAK.US,D,20260123,000000,130.85,130.85,129.06,129.93,29679,0
+IAK.US,D,20260126,000000,130.72,131.7725,130.14,131.44,41233,0
+IAK.US,D,20260127,000000,130.75,131.285,130.32,130.73,46579,0
+IAK.US,D,20260128,000000,130.1,132.265,129.9092,131.62,187645,0
+IAK.US,D,20260129,000000,132.78,132.9,131.01,132.3875,109384,0
+IAK.US,D,20260130,000000,132.28,133.01,131.66,133.0049,52486,0
+IAK.US,D,20260202,000000,133.08,133.985,132.92,133.18,47626,0
+IAK.US,D,20260203,000000,133.14,134.8,133.06,133.08,89145,0
+IAK.US,D,20260204,000000,133.79,136.46,133.6,135.61,120518,0
+IAK.US,D,20260205,000000,136.73,138.6499,135.88,136.75,121318,0
+IAK.US,D,20260206,000000,137.31,138.07,136.1556,136.57,45803,0
+IAK.US,D,20260209,000000,136.57,136.935,133.53,133.735,69819,0
+IAK.US,D,20260210,000000,134.48,134.99,133.3851,134.7,57107,0
+IAK.US,D,20260211,000000,134.61,136.24,133.7,135.93,79048,0
+IAK.US,D,20260212,000000,136.27,137.05,134.93,135.61,104914,0
+IAK.US,D,20260213,000000,135,135.25,133.57,134.52,112458,0
+IAK.US,D,20260217,000000,136.73,136.96,135.3,136.56,112250,0
+IAK.US,D,20260218,000000,136.38,136.38,134.77,135.37,94110,0
diff --git a/daily/us/nyse etfs/1/ibhg.us.txt b/daily/us/nyse etfs/1/ibhg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..807764ee7fc91ec9102eb77baca142322455ad1c
--- /dev/null
+++ b/daily/us/nyse etfs/1/ibhg.us.txt	
@@ -0,0 +1,1158 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBHG.US,D,20210712,000000,24.5133,24.5133,24.4895,24.4895,18453.900238461,0
+IBHG.US,D,20210713,000000,24.4547,24.4677,24.4449,24.4449,3327.0252833764,0
+IBHG.US,D,20210714,000000,24.4449,24.4449,24.4449,24.4449,72.589642546395,0
+IBHG.US,D,20210715,000000,24.4449,24.4449,24.4449,24.4449,12.098273757732,0
+IBHG.US,D,20210716,000000,24.4151,24.4151,24.4151,24.4151,958.7881953003,0
+IBHG.US,D,20210719,000000,24.3178,24.3178,24.1909,24.2394,17993.157646188,0
+IBHG.US,D,20210720,000000,24.2792,24.2792,24.2792,24.2792,20.163789596221,0
+IBHG.US,D,20210721,000000,24.3803,24.3803,24.3803,24.3803,60.491368788662,0
+IBHG.US,D,20210722,000000,24.4051,24.4051,24.4051,24.4051,1.008189479811,0
+IBHG.US,D,20210723,000000,24.4299,24.4299,24.4299,24.4299,20.163789596221,0
+IBHG.US,D,20210726,000000,24.4249,24.4249,24.4249,24.4249,452.67707643516,0
+IBHG.US,D,20210727,000000,24.4151,24.4249,24.4101,24.4101,6884.9259576296,0
+IBHG.US,D,20210728,000000,24.4547,24.4647,24.4239,24.4349,48774.190654299,0
+IBHG.US,D,20210729,000000,24.4249,24.4249,24.4249,24.4249,20.163789596221,0
+IBHG.US,D,20210730,000000,24.4249,24.4249,24.4101,24.4101,1228.9829758897,0
+IBHG.US,D,20210802,000000,24.4001,24.4001,24.4001,24.4001,41.335768672253,0
+IBHG.US,D,20210803,000000,24.4051,24.4151,24.4051,24.4051,13447.23128172,0
+IBHG.US,D,20210804,000000,24.4051,24.4051,24.3665,24.3665,4634.6470386913,0
+IBHG.US,D,20210805,000000,24.3763,24.3763,24.3763,24.3763,146.1874745726,0
+IBHG.US,D,20210806,000000,24.3853,24.3853,24.3754,24.3754,205.67065388145,0
+IBHG.US,D,20210809,000000,24.3565,24.3565,24.3565,24.3565,17.139221156788,0
+IBHG.US,D,20210810,000000,24.3565,24.3565,24.3426,24.3426,270.19478058936,0
+IBHG.US,D,20210811,000000,24.303,24.303,24.303,24.303,1.008189479811,0
+IBHG.US,D,20210812,000000,24.3377,24.3426,24.3178,24.3426,391.17751816668,0
+IBHG.US,D,20210813,000000,24.3704,24.4449,24.3704,24.3803,41294.43290358,0
+IBHG.US,D,20210816,000000,24.4349,24.4349,24.3903,24.3903,2302.7047718884,0
+IBHG.US,D,20210817,000000,24.3685,24.3952,24.3685,24.3952,2292.6228770903,0
+IBHG.US,D,20210818,000000,24.3665,24.3754,24.3377,24.3377,5475.4770648537,0
+IBHG.US,D,20210819,000000,24.3278,24.3476,24.3178,24.3178,2126.2716129215,0
+IBHG.US,D,20210820,000000,24.3278,24.3565,24.3278,24.3377,1297.5398605168,0
+IBHG.US,D,20210823,000000,24.3665,24.4151,24.3665,24.4001,2351.0978669193,0
+IBHG.US,D,20210824,000000,24.4449,24.4449,24.4399,24.4399,191.5560011641,0
+IBHG.US,D,20210825,000000,24.4547,24.4745,24.4497,24.4547,3231.2472827944,0
+IBHG.US,D,20210826,000000,24.4647,24.4845,24.4477,24.4497,9427.579825713,0
+IBHG.US,D,20210827,000000,24.5281,24.5281,24.5142,24.5281,429.4887183995,0
+IBHG.US,D,20210830,000000,24.5281,24.5281,24.5281,24.5281,1.008189479811,0
+IBHG.US,D,20210831,000000,24.4944,24.5133,24.4944,24.5043,11378.426469148,0
+IBHG.US,D,20210901,000000,24.4944,24.4944,24.4745,24.4745,919.46880558767,0
+IBHG.US,D,20210902,000000,24.5222,24.5331,24.5083,24.5083,3422.8032839585,0
+IBHG.US,D,20210903,000000,24.5182,24.5232,24.4944,24.4944,3538.7450741367,0
+IBHG.US,D,20210907,000000,24.4745,24.4745,24.4597,24.4597,357.90726533292,0
+IBHG.US,D,20210908,000000,24.4617,24.4745,24.4617,24.4647,1559.6691252677,0
+IBHG.US,D,20210909,000000,24.5331,24.5331,24.5003,24.5003,3617.383853562,0
+IBHG.US,D,20210910,000000,24.4895,24.4895,24.4895,24.4895,5.0409473990552,0
+IBHG.US,D,20210913,000000,24.5083,24.5083,24.5083,24.5083,2.0163789596221,0
+IBHG.US,D,20210914,000000,24.543,24.543,24.543,24.543,718.83909910527,0
+IBHG.US,D,20210915,000000,24.5618,24.5618,24.5618,24.5618,1.008189479811,0
+IBHG.US,D,20210916,000000,24.5519,24.5519,24.5331,24.5331,917.45242662804,0
+IBHG.US,D,20210917,000000,24.5817,24.5817,24.548,24.548,144.17109561298,0
+IBHG.US,D,20210920,000000,24.4497,24.4497,24.4497,24.4497,1.008189479811,0
+IBHG.US,D,20210921,000000,24.4934,24.4944,24.4696,24.4696,306.48960186256,0
+IBHG.US,D,20210922,000000,24.5043,24.5043,24.5043,24.5043,1.008189479811,0
+IBHG.US,D,20210923,000000,24.5232,24.5232,24.5232,24.5232,12.098273757732,0
+IBHG.US,D,20210924,000000,24.4845,24.5043,24.4845,24.5043,213.73616971994,0
+IBHG.US,D,20210927,000000,24.4934,24.4934,24.4934,24.4934,1.008189479811,0
+IBHG.US,D,20210928,000000,24.4745,24.4745,24.4597,24.4597,450.66069747553,0
+IBHG.US,D,20210929,000000,24.4547,24.4637,24.4547,24.4637,1482.0385353222,0
+IBHG.US,D,20210930,000000,24.4449,24.4449,24.4151,24.4151,3569.9989480109,0
+IBHG.US,D,20211001,000000,24.4249,24.4647,24.4249,24.4547,2536.6047312046,0
+IBHG.US,D,20211004,000000,24.4151,24.4419,24.4151,24.4419,2193.8203080688,0
+IBHG.US,D,20211005,000000,24.4647,24.4745,24.4647,24.4647,783.36322581318,0
+IBHG.US,D,20211006,000000,24.4051,24.4249,24.4051,24.4249,1305.6053763553,0
+IBHG.US,D,20211007,000000,24.4429,24.4429,24.4429,24.4429,1.008189479811,0
+IBHG.US,D,20211008,000000,24.4151,24.4151,24.4051,24.4051,1234.0239232887,0
+IBHG.US,D,20211011,000000,24.3952,24.4051,24.3307,24.3307,2595.0797210336,0
+IBHG.US,D,20211012,000000,24.3615,24.3952,24.3615,24.3615,4317.0673525509,0
+IBHG.US,D,20211013,000000,24.3565,24.3565,24.3565,24.3565,4.0327579192441,0
+IBHG.US,D,20211014,000000,24.4944,24.5103,24.4449,24.5103,1102.9592909133,0
+IBHG.US,D,20211015,000000,24.4895,24.4895,24.4845,24.4845,362.94821273197,0
+IBHG.US,D,20211018,000000,24.4449,24.4497,24.4449,24.4497,1246.1221970464,0
+IBHG.US,D,20211019,000000,24.4647,24.4944,24.4647,24.4944,5082.2831677274,0
+IBHG.US,D,20211020,000000,24.4845,24.4845,24.4845,24.4845,1.008189479811,0
+IBHG.US,D,20211021,000000,24.5043,24.5043,24.4449,24.4449,2816.881406592,0
+IBHG.US,D,20211022,000000,24.4349,24.4349,24.4101,24.4101,164.3348852092,0
+IBHG.US,D,20211025,000000,24.4201,24.4201,24.4201,24.4201,2.0163789596221,0
+IBHG.US,D,20211026,000000,24.4468,24.4647,24.4468,24.4547,874.10027899617,0
+IBHG.US,D,20211027,000000,24.4339,24.4349,24.4201,24.4201,2243.2215925796,0
+IBHG.US,D,20211028,000000,24.4349,24.4349,24.4349,24.4349,1782.4790003059,0
+IBHG.US,D,20211029,000000,24.3952,24.3952,24.3952,24.3952,2.0163789596221,0
+IBHG.US,D,20211101,000000,24.3476,24.3476,24.3278,24.3278,412.34949724271,0
+IBHG.US,D,20211102,000000,24.3159,24.3665,24.3159,24.3426,2037.5509386981,0
+IBHG.US,D,20211103,000000,24.3476,24.3476,24.3476,24.3476,29.23749491452,0
+IBHG.US,D,20211104,000000,24.4151,24.4151,24.4151,24.4151,36.294821273197,0
+IBHG.US,D,20211105,000000,24.4547,24.4547,24.4547,24.4547,1120.0985120701,0
+IBHG.US,D,20211108,000000,24.4895,24.4895,24.4895,24.4895,13.106463237543,0
+IBHG.US,D,20211109,000000,24.4597,24.4597,24.4597,24.4597,11.090084277921,0
+IBHG.US,D,20211110,000000,24.4785,24.4785,24.4449,24.4547,6747.8121883753,0
+IBHG.US,D,20211111,000000,24.4399,24.4399,24.4399,24.4399,2.0163789596221,0
+IBHG.US,D,20211112,000000,24.4349,24.4349,24.4051,24.4051,1263.2614182032,0
+IBHG.US,D,20211115,000000,24.3853,24.3853,24.3853,24.3853,2.0163789596221,0
+IBHG.US,D,20211116,000000,24.3665,24.3665,24.3665,24.3665,2.0163789596221,0
+IBHG.US,D,20211117,000000,24.3952,24.3952,24.3665,24.3665,1929.6746643583,0
+IBHG.US,D,20211118,000000,24.3754,24.3754,24.3565,24.3565,1002.1403429322,0
+IBHG.US,D,20211119,000000,24.3129,24.3129,24.3129,24.3129,50.409473990552,0
+IBHG.US,D,20211122,000000,24.3377,24.3377,24.293,24.293,635.15937228095,0
+IBHG.US,D,20211123,000000,24.2434,24.2434,24.2434,24.2434,2.0163789596221,0
+IBHG.US,D,20211124,000000,24.1899,24.2186,24.1105,24.2186,4139.6260041041,0
+IBHG.US,D,20211126,000000,24.1016,24.1105,24.1016,24.1105,1327.7855449111,0
+IBHG.US,D,20211129,000000,24.1205,24.1304,24.1205,24.1304,3107.2399767776,0
+IBHG.US,D,20211130,000000,24.1304,24.1304,24.1016,24.1105,8601.8726417478,0
+IBHG.US,D,20211201,000000,24.1105,24.1105,24.0233,24.0233,1464.8993141654,0
+IBHG.US,D,20211202,000000,24.0421,24.0917,24.0421,24.0917,2829.9878698296,0
+IBHG.US,D,20211203,000000,24.1016,24.1085,24.0917,24.0917,4108.37213023,0
+IBHG.US,D,20211206,000000,24.1502,24.1701,24.1502,24.1701,8153.2283232319,0
+IBHG.US,D,20211207,000000,24.3129,24.3129,24.3129,24.3129,76.622400465639,0
+IBHG.US,D,20211208,000000,24.3178,24.3377,24.3178,24.3178,1524.3824934743,0
+IBHG.US,D,20211209,000000,24.2881,24.2881,24.2782,24.2782,6214.4799535552,0
+IBHG.US,D,20211210,000000,24.2782,24.2782,24.2782,24.2782,1.008189479811,0
+IBHG.US,D,20211213,000000,24.2782,24.2782,24.2782,24.2782,66.540505667528,0
+IBHG.US,D,20211214,000000,24.2672,24.2682,24.2434,24.2434,2078.8867073704,0
+IBHG.US,D,20211215,000000,24.3079,24.3079,24.2782,24.2782,1056.582574842,0
+IBHG.US,D,20211216,000000,24.3575,24.3575,24.3377,24.3377,1417.5144086143,0
+IBHG.US,D,20211217,000000,24.2732,24.2732,24.2732,24.2732,20.163789596221,0
+IBHG.US,D,20211220,000000,24.2584,24.2584,24.2434,24.2434,1869.1832955697,0
+IBHG.US,D,20211221,000000,24.3089,24.3089,24.3089,24.3089,4.0327579192441,0
+IBHG.US,D,20211222,000000,24.3962,24.4111,24.3575,24.4111,1948.8302644747,0
+IBHG.US,D,20211223,000000,24.4765,24.4785,24.4755,24.4755,554.50421389607,0
+IBHG.US,D,20211227,000000,24.4905,24.4905,24.4905,24.4905,13.106463237543,0
+IBHG.US,D,20211228,000000,24.5053,24.5152,24.4855,24.4855,4106.3557512704,0
+IBHG.US,D,20211229,000000,24.4954,24.4954,24.4657,24.4657,931.5670793454,0
+IBHG.US,D,20211230,000000,24.4735,24.4954,24.4657,24.4657,1821.7983900185,0
+IBHG.US,D,20211231,000000,24.4557,24.4557,24.4557,24.4557,21.171979076032,0
+IBHG.US,D,20220103,000000,24.4557,24.4557,24.4359,24.4359,1055.5743853622,0
+IBHG.US,D,20220104,000000,24.4259,24.4359,24.4259,24.4359,2140.3862656388,0
+IBHG.US,D,20220105,000000,24.3675,24.3675,24.3476,24.3476,1146.3114385451,0
+IBHG.US,D,20220106,000000,24.3278,24.3377,24.3129,24.3129,1475.9893984434,0
+IBHG.US,D,20220107,000000,24.2782,24.2782,24.2782,24.2782,21.171979076032,0
+IBHG.US,D,20220110,000000,24.2186,24.2336,24.2186,24.2336,2737.234437687,0
+IBHG.US,D,20220111,000000,24.2822,24.3377,24.2822,24.3377,204.66246440164,0
+IBHG.US,D,20220112,000000,24.3962,24.4161,24.3763,24.3863,7125.8832433044,0
+IBHG.US,D,20220113,000000,24.3675,24.3675,24.3228,24.3228,2255.3198663373,0
+IBHG.US,D,20220114,000000,24.3476,24.3476,24.3228,24.3228,415.37406568215,0
+IBHG.US,D,20220118,000000,24.2584,24.2584,24.2385,24.2385,232.89176983635,0
+IBHG.US,D,20220119,000000,24.2822,24.2822,24.2822,24.2822,40.327579192441,0
+IBHG.US,D,20220120,000000,24.2881,24.2881,24.2236,24.2236,160.30212728995,0
+IBHG.US,D,20220121,000000,24.1889,24.1889,24.1889,24.1889,80.655158384883,0
+IBHG.US,D,20220124,000000,24.1095,24.1145,24.1095,24.1145,670.44600407434,0
+IBHG.US,D,20220125,000000,24.1195,24.1195,24.1195,24.1195,45.368526591497,0
+IBHG.US,D,20220126,000000,24.179,24.179,23.9717,24.0312,10182.713746091,0
+IBHG.US,D,20220127,000000,24.0411,24.0411,23.9717,23.9717,4959.2840511905,0
+IBHG.US,D,20220128,000000,23.934,23.9518,23.934,23.9518,610.96282476549,0
+IBHG.US,D,20220131,000000,23.9667,24.0015,23.9667,23.9717,509.13568730457,0
+IBHG.US,D,20220201,000000,24.0113,24.0113,24.0113,24.0113,2278.5082243729,0
+IBHG.US,D,20220202,000000,24.0312,24.0312,24.0312,24.0312,31.253873874142,0
+IBHG.US,D,20220203,000000,23.9816,24.0113,23.932,23.932,4615.4914385749,0
+IBHG.US,D,20220204,000000,23.7545,23.7842,23.7545,23.7842,1657.4635048093,0
+IBHG.US,D,20220207,000000,23.7743,23.7743,23.7743,23.7743,253.05555943257,0
+IBHG.US,D,20220208,000000,23.8724,23.8724,23.814,23.814,1675.6109154459,0
+IBHG.US,D,20220209,000000,23.8734,23.8734,23.8734,23.8734,2.0163789596221,0
+IBHG.US,D,20220210,000000,23.7941,23.7941,23.6949,23.6949,7590.6585934973,0
+IBHG.US,D,20220211,000000,23.6949,23.6949,23.5769,23.5769,6783.0988201687,0
+IBHG.US,D,20220214,000000,23.5769,23.5769,23.5174,23.5174,2324.8849404443,0
+IBHG.US,D,20220215,000000,23.5769,23.6156,23.5769,23.5769,511.1520662642,0
+IBHG.US,D,20220216,000000,23.6146,23.6156,23.6146,23.6156,1874.2242429687,0
+IBHG.US,D,20220217,000000,23.6355,23.6355,23.6355,23.6355,405.29217088404,0
+IBHG.US,D,20220218,000000,23.5789,23.5958,23.5789,23.5958,4300.9363208739,0
+IBHG.US,D,20220222,000000,23.6255,23.6255,23.5769,23.5769,358.91545481273,0
+IBHG.US,D,20220223,000000,23.6156,23.6156,23.5958,23.5958,2733.2016797677,0
+IBHG.US,D,20220224,000000,23.448,23.5571,23.438,23.5571,5574.2796338752,0
+IBHG.US,D,20220225,000000,23.6751,23.7445,23.6751,23.7445,1217.8928916117,0
+IBHG.US,D,20220228,000000,23.6751,23.7545,23.6751,23.7157,6177.1769428022,0
+IBHG.US,D,20220301,000000,23.6949,23.6949,23.5769,23.5769,2447.8840569812,0
+IBHG.US,D,20220302,000000,23.567,23.6255,23.567,23.567,737.99469922168,0
+IBHG.US,D,20220303,000000,23.6652,23.6751,23.6255,23.6355,2096.0259285271,0
+IBHG.US,D,20220304,000000,23.5472,23.5472,23.4876,23.4876,1853.0522638927,0
+IBHG.US,D,20220307,000000,23.3587,23.3587,23.2704,23.2704,1419.5307875739,0
+IBHG.US,D,20220308,000000,23.2407,23.2407,23.2109,23.2109,454.69345539478,0
+IBHG.US,D,20220309,000000,23.3299,23.3299,23.3299,23.3299,44.360337111686,0
+IBHG.US,D,20220310,000000,23.2109,23.2109,23.1812,23.2109,387.14476024744,0
+IBHG.US,D,20220311,000000,23.1911,23.1911,23.0036,23.0036,2234.1478872613,0
+IBHG.US,D,20220314,000000,22.9639,23.0036,22.7864,22.8062,6276.9877013035,0
+IBHG.US,D,20220315,000000,22.8995,22.8995,22.8995,22.8995,10.08189479811,0
+IBHG.US,D,20220316,000000,23.0235,23.1614,23.0235,23.1614,2732.1934902879,0
+IBHG.US,D,20220317,000000,23.2407,23.2605,23.2159,23.2605,2689.8495321358,0
+IBHG.US,D,20220318,000000,23.3289,23.3389,23.3289,23.3389,1717.954873598,0
+IBHG.US,D,20220321,000000,23.3487,23.3587,23.201,23.201,4179.9535832966,0
+IBHG.US,D,20220322,000000,23.2605,23.2605,23.2258,23.2258,120.98273757732,0
+IBHG.US,D,20220323,000000,23.2704,23.2803,23.2218,23.2506,405.29217088404,0
+IBHG.US,D,20220324,000000,23.2803,23.2853,23.2506,23.2506,405.29217088404,0
+IBHG.US,D,20220325,000000,23.3001,23.3001,23.1514,23.1514,1467.9238826049,0
+IBHG.US,D,20220328,000000,23.1614,23.1812,23.1614,23.1812,278.26029642785,0
+IBHG.US,D,20220329,000000,23.3587,23.438,23.3537,23.3944,710.77358326678,0
+IBHG.US,D,20220330,000000,23.4758,23.5174,23.4758,23.4976,3931.938971263,0
+IBHG.US,D,20220331,000000,23.4579,23.4579,23.4579,23.4579,412.34949724271,0
+IBHG.US,D,20220401,000000,23.3885,23.4133,23.3885,23.4133,327.66158093859,0
+IBHG.US,D,20220404,000000,23.448,23.448,23.448,23.448,204.66246440164,0
+IBHG.US,D,20220405,000000,23.448,23.4728,23.3687,23.4077,4013.6023191277,0
+IBHG.US,D,20220406,000000,23.2347,23.2347,23.1653,23.1802,2828.9796803498,0
+IBHG.US,D,20220407,000000,23.1802,23.1802,23.1802,23.1802,51.417663470363,0
+IBHG.US,D,20220408,000000,23.071,23.071,23.0661,23.0661,422.43139204082,0
+IBHG.US,D,20220411,000000,22.9719,22.9719,22.8727,22.8727,1366.096745144,0
+IBHG.US,D,20220412,000000,23.0314,23.0314,22.9818,22.9818,1260.2368497638,0
+IBHG.US,D,20220413,000000,23.0709,23.1108,23.0709,23.1108,2230.115129342,0
+IBHG.US,D,20220414,000000,23.0512,23.0512,23.0512,23.0512,1.008189479811,0
+IBHG.US,D,20220418,000000,23.0264,23.0512,22.9917,23.0512,430.49690787931,0
+IBHG.US,D,20220419,000000,22.9917,22.9917,22.9569,22.9619,2803.7749433545,0
+IBHG.US,D,20220420,000000,23.081,23.081,23.0661,23.0661,223.81806451805,0
+IBHG.US,D,20220421,000000,23.071,23.071,22.9619,22.9619,2631.3745423068,0
+IBHG.US,D,20220422,000000,22.8528,22.8528,22.833,22.8528,2673.7185004589,0
+IBHG.US,D,20220425,000000,22.7944,22.9123,22.1883,22.9123,126545.92712692,0
+IBHG.US,D,20220426,000000,22.9025,22.9123,22.8132,22.8132,2093.0013600877,0
+IBHG.US,D,20220427,000000,22.8032,22.8032,22.714,22.7586,2318.8358035654,0
+IBHG.US,D,20220428,000000,22.7834,22.7834,22.7834,22.7834,15.122842197166,0
+IBHG.US,D,20220429,000000,22.5355,22.5355,22.5355,22.5355,15.122842197166,0
+IBHG.US,D,20220502,000000,22.4759,22.4759,22.4362,22.4362,4567.098343544,0
+IBHG.US,D,20220503,000000,22.5553,22.5553,22.5553,22.5553,13.106463237543,0
+IBHG.US,D,20220504,000000,22.5682,22.7338,22.5682,22.6693,8019.139122417,0
+IBHG.US,D,20220505,000000,22.6644,22.6644,22.3618,22.3618,3530.6795582983,0
+IBHG.US,D,20220506,000000,22.2677,22.2677,22.2429,22.2429,1014.2386166899,0
+IBHG.US,D,20220509,000000,22.0989,22.1374,22.0306,22.0444,15173.251671156,0
+IBHG.US,D,20220510,000000,22.099,22.109,22.099,22.099,665.40505667528,0
+IBHG.US,D,20220511,000000,22.0196,22.1585,21.9998,21.9998,18728.12777697,0
+IBHG.US,D,20220512,000000,21.8411,21.9304,21.8411,21.9056,11207.03425758,0
+IBHG.US,D,20220513,000000,21.9899,21.9899,21.9602,21.9602,2879.3891543403,0
+IBHG.US,D,20220516,000000,21.98,21.98,21.9602,21.9602,1913.5436326813,0
+IBHG.US,D,20220517,000000,22.0105,22.0105,21.9007,21.9007,4751.5970183494,0
+IBHG.US,D,20220518,000000,21.7505,21.7618,21.7505,21.7618,568.61886661342,0
+IBHG.US,D,20220519,000000,21.742,21.8511,21.742,21.8511,1098.926532994,0
+IBHG.US,D,20220520,000000,21.9205,21.9205,21.8511,21.8511,2223.0578029833,0
+IBHG.US,D,20220523,000000,21.9403,21.9403,21.9403,21.9403,2.0163789596221,0
+IBHG.US,D,20220524,000000,21.9701,21.9998,21.9701,21.9701,550.47145597683,0
+IBHG.US,D,20220525,000000,22.0196,22.2379,22.0196,22.1988,2416.6301831071,0
+IBHG.US,D,20220526,000000,22.3966,22.4858,22.3966,22.4858,11197.960552261,0
+IBHG.US,D,20220527,000000,22.6644,22.7636,22.6644,22.7438,21220.372171063,0
+IBHG.US,D,20220531,000000,22.714,22.714,22.6347,22.6347,1009.1976692908,0
+IBHG.US,D,20220601,000000,22.5156,22.5156,22.5156,22.5156,67.548695147339,0
+IBHG.US,D,20220602,000000,22.5156,22.5156,22.4958,22.4958,2016.3789596221,0
+IBHG.US,D,20220603,000000,22.4561,22.4561,22.4561,22.4561,185.50686428523,0
+IBHG.US,D,20220606,000000,22.3866,22.3866,22.3272,22.3272,344.80080209537,0
+IBHG.US,D,20220607,000000,22.2875,22.2875,22.2875,22.2875,211.71979076032,0
+IBHG.US,D,20220608,000000,22.2386,22.2386,22.2081,22.2279,722.87185702451,0
+IBHG.US,D,20220609,000000,22.0396,22.0396,21.9998,21.9998,408.31673932347,0
+IBHG.US,D,20220610,000000,21.7519,21.7618,21.5832,21.6229,11950.0699042,0
+IBHG.US,D,20220613,000000,21.2956,21.2956,20.889,21.008,30647.951996776,0
+IBHG.US,D,20220614,000000,21.0973,21.2063,20.9688,20.9688,6572.3872188881,0
+IBHG.US,D,20220615,000000,21.3254,21.4238,21.3154,21.3903,7038.1707585608,0
+IBHG.US,D,20220616,000000,21.1915,21.1915,21.0278,21.0476,21925.096617451,0
+IBHG.US,D,20220617,000000,21.2262,21.246,21.2162,21.2162,2192.812118589,0
+IBHG.US,D,20220621,000000,21.3352,21.3352,21.1865,21.1865,7497.9051613547,0
+IBHG.US,D,20220622,000000,21.1459,21.1459,21.1071,21.1071,176.43315896693,0
+IBHG.US,D,20220623,000000,21.1269,21.2559,21.1269,21.2361,1453.8092298875,0
+IBHG.US,D,20220624,000000,21.2559,21.3452,21.2559,21.3304,279.26848590766,0
+IBHG.US,D,20220627,000000,21.4245,21.4245,21.3452,21.3551,1613.1031676977,0
+IBHG.US,D,20220628,000000,21.2063,21.2063,21.0873,21.0873,5245.6098634568,0
+IBHG.US,D,20220629,000000,21.003,21.003,21.003,21.003,125.01549549657,0
+IBHG.US,D,20220630,000000,20.8691,20.9286,20.8691,20.9286,2318.8358035654,0
+IBHG.US,D,20220701,000000,21.0083,22.3325,21.0083,21.0781,11691.835787181,0
+IBHG.US,D,20220705,000000,21.0282,21.0282,20.9485,20.969,13502.709416962,0
+IBHG.US,D,20220706,000000,21.068,21.0879,21.0381,21.0381,3047.249358157,0
+IBHG.US,D,20220707,000000,21.1078,21.2074,21.1077,21.1682,3414.8476657,0
+IBHG.US,D,20220708,000000,21.2074,21.2771,21.2074,21.2771,7942.533923634,0
+IBHG.US,D,20220711,000000,21.2771,21.2771,21.2373,21.2373,518.253351618,0
+IBHG.US,D,20220712,000000,21.287,21.287,21.2572,21.2572,127.5546039835,0
+IBHG.US,D,20220713,000000,21.2869,21.2869,21.2223,21.2223,198.864658179,0
+IBHG.US,D,20220714,000000,21.1277,21.1974,21.0879,21.1974,3163.755925575,0
+IBHG.US,D,20220715,000000,21.4065,21.4862,21.4065,21.4812,7137.031621313,0
+IBHG.US,D,20220718,000000,21.4663,21.4663,21.3567,21.3567,3439.9568397125,0
+IBHG.US,D,20220719,000000,21.536,21.536,21.5114,21.5114,224.978199152,0
+IBHG.US,D,20220720,000000,21.6056,21.7849,21.5987,21.7351,16347.076649098,0
+IBHG.US,D,20220721,000000,21.7251,21.8844,21.7251,21.8645,5506.9440444215,0
+IBHG.US,D,20220722,000000,21.9641,21.974,21.9243,21.9442,2887.5550114375,0
+IBHG.US,D,20220725,000000,21.9167,21.9167,21.9142,21.9142,335.458564807,0
+IBHG.US,D,20220726,000000,21.8645,21.8944,21.8247,21.8247,2786.113948427,0
+IBHG.US,D,20220727,000000,21.9243,21.9641,21.9243,21.9342,2661.572445325,0
+IBHG.US,D,20220728,000000,22.0636,22.1433,22.0636,22.1236,13518.77928833,0
+IBHG.US,D,20220729,000000,22.2229,22.2429,22.2093,22.233,3759.3455331515,0
+IBHG.US,D,20220801,000000,22.1732,22.1831,22.1732,22.1732,1355.895396675,0
+IBHG.US,D,20220802,000000,22.2429,22.2429,22.1981,22.1981,1628.0788429705,0
+IBHG.US,D,20220803,000000,22.2528,22.3225,22.2528,22.3225,1270.5242050325,0
+IBHG.US,D,20220804,000000,22.3922,22.3922,22.3723,22.3723,2217.642248784,0
+IBHG.US,D,20220805,000000,22.223,22.2827,22.223,22.2777,2244.7601567175,0
+IBHG.US,D,20220808,000000,22.432,22.432,22.4022,22.4022,515.2402507365,0
+IBHG.US,D,20220809,000000,22.2665,22.2813,22.203,22.223,3260.175153783,0
+IBHG.US,D,20220810,000000,22.4619,22.4619,22.432,22.432,614.672579826,0
+IBHG.US,D,20220811,000000,22.6411,22.6412,22.4414,22.4414,5926.7694339105,0
+IBHG.US,D,20220812,000000,22.462,22.5416,22.462,22.5416,112.489099576,0
+IBHG.US,D,20220815,000000,22.5714,22.582,22.5465,22.5714,2052.926067262,0
+IBHG.US,D,20220816,000000,22.4818,22.4818,22.4768,22.4768,1392.052607253,0
+IBHG.US,D,20220817,000000,22.3623,22.3623,22.3026,22.3424,4193.2320600875,0
+IBHG.US,D,20220818,000000,22.3855,22.3855,22.3723,22.3723,1631.091943852,0
+IBHG.US,D,20220819,000000,22.2429,22.2429,22.1184,22.1234,6068.385175341,0
+IBHG.US,D,20220822,000000,21.9541,21.9641,21.8844,21.8993,2915.6772863315,0
+IBHG.US,D,20220823,000000,21.8446,21.9541,21.8446,21.9442,15753.495775443,0
+IBHG.US,D,20220824,000000,21.9802,21.9802,21.9541,21.9541,1209.257820442,0
+IBHG.US,D,20220825,000000,22.1035,22.1383,22.0935,22.1383,2489.8256950795,0
+IBHG.US,D,20220826,000000,22.1234,22.1234,21.8147,21.8147,4626.114220063,0
+IBHG.US,D,20220829,000000,21.765,21.765,21.7412,21.7412,102.445429971,0
+IBHG.US,D,20220830,000000,21.6953,21.6953,21.5459,21.6056,11510.04536733,0
+IBHG.US,D,20220831,000000,21.6056,21.6056,21.4961,21.5109,1508.559174671,0
+IBHG.US,D,20220901,000000,21.4173,21.4173,21.4173,21.4173,1.0043669605,0
+IBHG.US,D,20220902,000000,21.5061,21.536,21.3866,21.4165,5068.035682683,0
+IBHG.US,D,20220906,000000,21.3866,21.3866,21.3368,21.3478,886.8560261215,0
+IBHG.US,D,20220907,000000,21.6355,21.6505,21.6256,21.6505,313.362491676,0
+IBHG.US,D,20220908,000000,21.526,21.7257,21.526,21.7199,5345.240963781,0
+IBHG.US,D,20220909,000000,21.8965,21.8965,21.7849,21.7849,412.7948207655,0
+IBHG.US,D,20220912,000000,21.8645,21.8645,21.8339,21.8645,4130.9613085365,0
+IBHG.US,D,20220913,000000,21.5559,21.5559,21.4661,21.4661,648.821056483,0
+IBHG.US,D,20220914,000000,21.5658,21.5658,21.4961,21.4961,1109.8254913525,0
+IBHG.US,D,20220915,000000,21.4597,21.4613,21.3748,21.3748,4065.677456104,0
+IBHG.US,D,20220916,000000,21.2074,21.3269,21.2074,21.3269,65353.153752775,0
+IBHG.US,D,20220919,000000,21.3468,21.4844,21.3468,21.4712,5616.420043116,0
+IBHG.US,D,20220920,000000,21.2771,21.2771,21.2422,21.2422,133.5808057465,0
+IBHG.US,D,20220921,000000,21.3523,21.3523,21.1957,21.1957,816.5503388865,0
+IBHG.US,D,20220922,000000,21.048,21.1476,21.048,21.1178,1757.642180875,0
+IBHG.US,D,20220923,000000,20.8586,20.8586,20.7643,20.8312,3434.93500491,0
+IBHG.US,D,20220926,000000,20.8125,20.8125,20.6192,20.6192,834.6289441755,0
+IBHG.US,D,20220927,000000,20.6349,20.6797,20.5403,20.5536,17885.766832584,0
+IBHG.US,D,20220928,000000,20.7394,20.8888,20.7394,20.8833,915.982667976,0
+IBHG.US,D,20220929,000000,20.6598,20.7239,20.6598,20.6996,2966.900001317,0
+IBHG.US,D,20220930,000000,20.7593,20.7992,20.6093,20.6093,976.244685606,0
+IBHG.US,D,20221003,000000,20.7689,20.805,20.76,20.805,2393,0
+IBHG.US,D,20221004,000000,21.08,21.1415,21.06,21.1415,4740,0
+IBHG.US,D,20221005,000000,20.96,21.14,20.96,21.14,343,0
+IBHG.US,D,20221006,000000,21.18,21.21,21.0832,21.0832,5655,0
+IBHG.US,D,20221007,000000,20.96,20.96,20.8636,20.88,3506,0
+IBHG.US,D,20221010,000000,20.69,20.69,20.63,20.63,7037,0
+IBHG.US,D,20221011,000000,20.745,20.745,20.645,20.645,2716,0
+IBHG.US,D,20221012,000000,20.69,20.715,20.69,20.715,4906,0
+IBHG.US,D,20221013,000000,20.5,20.81,20.5,20.76,12272,0
+IBHG.US,D,20221014,000000,20.81,20.81,20.685,20.7096,9453,0
+IBHG.US,D,20221017,000000,20.94,20.97,20.91,20.9262,10979,0
+IBHG.US,D,20221018,000000,21.1,21.1,21.01,21.0354,2840,0
+IBHG.US,D,20221019,000000,20.8702,20.8702,20.8702,20.8702,10,0
+IBHG.US,D,20221020,000000,20.92,20.92,20.7567,20.7567,2805,0
+IBHG.US,D,20221021,000000,20.84,20.9551,20.84,20.9551,19906,0
+IBHG.US,D,20221024,000000,21.02,21.02,21,21.015,3839,0
+IBHG.US,D,20221025,000000,21.17,21.17,21.1,21.17,245,0
+IBHG.US,D,20221026,000000,21.18,21.24,21.14,21.23,4663,0
+IBHG.US,D,20221027,000000,21.38,21.49,21.38,21.47,2261,0
+IBHG.US,D,20221028,000000,21.46,21.5734,21.46,21.545,552,0
+IBHG.US,D,20221031,000000,21.4,21.4,21.2998,21.2998,2554,0
+IBHG.US,D,20221101,000000,21.45,21.45,21.1905,21.2581,5941,0
+IBHG.US,D,20221102,000000,21.269,21.44,21.13,21.13,941,0
+IBHG.US,D,20221103,000000,20.92,21.09,20.92,21.0363,2984,0
+IBHG.US,D,20221104,000000,21.12,21.1573,21.12,21.1541,594,0
+IBHG.US,D,20221107,000000,21.19,21.2,21.16,21.16,9221,0
+IBHG.US,D,20221108,000000,21.1651,21.2113,21.16,21.1979,2108,0
+IBHG.US,D,20221109,000000,21.19,21.19,20.92,20.925,4042,0
+IBHG.US,D,20221110,000000,21.41,21.5307,21.376,21.5307,4305,0
+IBHG.US,D,20221111,000000,21.56,21.56,21.53,21.53,398,0
+IBHG.US,D,20221114,000000,21.5,21.5,21.4312,21.4312,5092,0
+IBHG.US,D,20221115,000000,21.6583,21.6583,21.55,21.6324,9721,0
+IBHG.US,D,20221116,000000,21.593,21.6,21.5711,21.5711,1563,0
+IBHG.US,D,20221117,000000,21.46,21.505,21.46,21.485,10596,0
+IBHG.US,D,20221118,000000,21.5,21.55,21.5,21.52,4241,0
+IBHG.US,D,20221121,000000,21.5,21.54,21.4958,21.53,2815,0
+IBHG.US,D,20221122,000000,21.6,21.66,21.556,21.66,23975,0
+IBHG.US,D,20221123,000000,21.77,21.77,21.735,21.765,8038,0
+IBHG.US,D,20221125,000000,21.7456,21.7456,21.7368,21.7368,341,0
+IBHG.US,D,20221128,000000,21.68,21.68,21.55,21.574,1227,0
+IBHG.US,D,20221129,000000,21.53,21.65,21.53,21.6077,8850,0
+IBHG.US,D,20221130,000000,21.605,21.939,21.605,21.9164,3850,0
+IBHG.US,D,20221201,000000,21.85,21.89,21.79,21.8718,5889,0
+IBHG.US,D,20221202,000000,21.82,21.88,21.82,21.88,2675,0
+IBHG.US,D,20221205,000000,21.85,21.85,21.712,21.712,3504,0
+IBHG.US,D,20221206,000000,21.69,21.69,21.625,21.625,8060,0
+IBHG.US,D,20221207,000000,21.66,21.735,21.66,21.735,4757,0
+IBHG.US,D,20221208,000000,21.77,21.77,21.73,21.7326,2810,0
+IBHG.US,D,20221209,000000,21.81,21.85,21.795,21.795,2350,0
+IBHG.US,D,20221212,000000,21.82,21.86,21.8,21.84,3869,0
+IBHG.US,D,20221213,000000,22.13,22.13,21.95,22.055,4805,0
+IBHG.US,D,20221214,000000,22.09,22.09,21.85,21.9605,3222,0
+IBHG.US,D,20221215,000000,21.74,21.78,21.68,21.775,2855,0
+IBHG.US,D,20221216,000000,21.66,21.71,21.65,21.6538,16243,0
+IBHG.US,D,20221219,000000,21.599,21.6,21.5527,21.5838,20436,0
+IBHG.US,D,20221220,000000,21.5,21.59,21.5,21.55,13038,0
+IBHG.US,D,20221221,000000,21.59,21.74,21.59,21.69,17849,0
+IBHG.US,D,20221222,000000,21.66,21.66,21.51,21.5602,24511,0
+IBHG.US,D,20221223,000000,21.52,21.6271,21.52,21.6271,7834,0
+IBHG.US,D,20221227,000000,21.72,21.72,21.46,21.48,15599,0
+IBHG.US,D,20221228,000000,21.44,21.48,21.18,21.18,57997,0
+IBHG.US,D,20221229,000000,21.31,21.36,21.25,21.33,11743,0
+IBHG.US,D,20221230,000000,21.41,21.41,21.31,21.365,8457,0
+IBHG.US,D,20230103,000000,21.56,21.58,21.47,21.4793,7759,0
+IBHG.US,D,20230104,000000,21.6,21.69,21.57,21.69,12635,0
+IBHG.US,D,20230105,000000,21.63,21.6599,21.61,21.6599,5038,0
+IBHG.US,D,20230106,000000,21.82,21.9489,21.77,21.9489,6005,0
+IBHG.US,D,20230109,000000,21.9966,22.09,21.98,22.045,11777,0
+IBHG.US,D,20230110,000000,22.07,22.07,21.95,22.015,5778,0
+IBHG.US,D,20230111,000000,22.09,22.15,22.06,22.14,15046,0
+IBHG.US,D,20230112,000000,22.17,22.25,22.13,22.25,4318,0
+IBHG.US,D,20230113,000000,22.19,22.29,22.19,22.27,15492,0
+IBHG.US,D,20230117,000000,22.27,22.27,22.23,22.23,7782,0
+IBHG.US,D,20230118,000000,22.32,22.395,22.225,22.225,19404,0
+IBHG.US,D,20230119,000000,22.16,22.16,22.07,22.11,1227,0
+IBHG.US,D,20230120,000000,22.09,22.15,22.07,22.15,14432,0
+IBHG.US,D,20230123,000000,22.14,22.18,22.1,22.13,8459,0
+IBHG.US,D,20230124,000000,22.11,22.17,22.11,22.17,11156,0
+IBHG.US,D,20230125,000000,22.09,22.19,22.09,22.19,2023,0
+IBHG.US,D,20230126,000000,22.19,22.25,22.16,22.25,7419,0
+IBHG.US,D,20230127,000000,22.165,22.23,22.155,22.175,4608,0
+IBHG.US,D,20230130,000000,22.0593,22.0648,22.05,22.05,1659,0
+IBHG.US,D,20230131,000000,22.145,22.24,22.13,22.24,28774,0
+IBHG.US,D,20230201,000000,22.1,22.365,22.07,22.3307,12649,0
+IBHG.US,D,20230202,000000,22.52,22.52,22.395,22.395,214969,0
+IBHG.US,D,20230203,000000,22.23,22.325,22.19,22.19,5279,0
+IBHG.US,D,20230206,000000,22.12,22.12,22.06,22.08,20912,0
+IBHG.US,D,20230207,000000,22.1,22.2,22.08,22.2,11632,0
+IBHG.US,D,20230208,000000,22.075,22.135,22.03,22.08,5248,0
+IBHG.US,D,20230209,000000,22.17,22.17,21.955,21.955,10589,0
+IBHG.US,D,20230210,000000,21.91,21.91,21.785,21.785,6183,0
+IBHG.US,D,20230213,000000,21.83,21.9199,21.82,21.885,7695,0
+IBHG.US,D,20230214,000000,21.75,21.87,21.74,21.865,7245,0
+IBHG.US,D,20230215,000000,21.79,21.82,21.79,21.82,2470,0
+IBHG.US,D,20230216,000000,21.78,21.79,21.7,21.7,18908,0
+IBHG.US,D,20230217,000000,21.6,21.775,21.6,21.775,6651,0
+IBHG.US,D,20230221,000000,21.5499,21.5499,21.42,21.48,5107,0
+IBHG.US,D,20230222,000000,21.54,21.63,21.5302,21.5665,7348,0
+IBHG.US,D,20230223,000000,21.7,21.775,21.68,21.775,11236,0
+IBHG.US,D,20230224,000000,21.59,21.65,21.59,21.645,2123,0
+IBHG.US,D,20230227,000000,21.67,21.7755,21.67,21.7755,1225,0
+IBHG.US,D,20230228,000000,21.7199,21.7399,21.71,21.72,1437,0
+IBHG.US,D,20230301,000000,21.55,21.57,21.53,21.57,5403,0
+IBHG.US,D,20230302,000000,21.53,21.59,21.45,21.59,11779,0
+IBHG.US,D,20230303,000000,21.61,21.809,21.61,21.8,9798,0
+IBHG.US,D,20230306,000000,21.84,21.84,21.77,21.775,21807,0
+IBHG.US,D,20230307,000000,21.84,21.87,21.685,21.685,15731,0
+IBHG.US,D,20230308,000000,21.68,21.68,21.52,21.56,7780,0
+IBHG.US,D,20230309,000000,21.71,21.72,21.465,21.4659,9047,0
+IBHG.US,D,20230310,000000,21.51,21.57,21.38,21.4701,5112,0
+IBHG.US,D,20230313,000000,21.41,21.57,21.305,21.305,7487,0
+IBHG.US,D,20230314,000000,21.54,21.54,21.4,21.4525,12219,0
+IBHG.US,D,20230315,000000,21.28,21.38,21.28,21.38,1552,0
+IBHG.US,D,20230316,000000,21.31,21.545,21.31,21.545,8015,0
+IBHG.US,D,20230317,000000,21.37,21.4196,21.37,21.375,2816,0
+IBHG.US,D,20230320,000000,21.32,21.39,21.3083,21.3083,6573,0
+IBHG.US,D,20230321,000000,21.48,21.5278,21.45,21.5278,4097,0
+IBHG.US,D,20230322,000000,21.51,21.67,21.4825,21.57,7437,0
+IBHG.US,D,20230323,000000,21.61,21.6499,21.405,21.44,5578,0
+IBHG.US,D,20230324,000000,21.4389,21.44,21.39,21.39,3064,0
+IBHG.US,D,20230327,000000,21.47,21.4799,21.42,21.42,5032,0
+IBHG.US,D,20230328,000000,21.375,21.43,21.35,21.35,3164,0
+IBHG.US,D,20230329,000000,21.499,21.68,21.499,21.6304,15643,0
+IBHG.US,D,20230330,000000,21.71,21.76,21.6,21.76,1121,0
+IBHG.US,D,20230331,000000,21.8303,21.98,21.8303,21.98,9284,0
+IBHG.US,D,20230403,000000,21.91,21.915,21.8281,21.91,16110,0
+IBHG.US,D,20230404,000000,21.87,21.87,21.76,21.76,7414,0
+IBHG.US,D,20230405,000000,21.795,21.8,21.68,21.68,5896,0
+IBHG.US,D,20230406,000000,21.67,21.7994,21.67,21.74,2611,0
+IBHG.US,D,20230410,000000,21.66,21.736,21.66,21.735,7713,0
+IBHG.US,D,20230411,000000,21.7539,21.85,21.75,21.82,9498,0
+IBHG.US,D,20230412,000000,21.88,21.92,21.79,21.8151,8228,0
+IBHG.US,D,20230413,000000,21.8,21.97,21.8,21.9,13832,0
+IBHG.US,D,20230414,000000,21.96,21.96,21.84,21.855,995,0
+IBHG.US,D,20230417,000000,21.81,21.8179,21.77,21.8153,8312,0
+IBHG.US,D,20230418,000000,21.8741,21.8749,21.845,21.87,1498,0
+IBHG.US,D,20230419,000000,21.805,21.83,21.778,21.8147,2084,0
+IBHG.US,D,20230420,000000,21.76,21.8,21.72,21.755,3053,0
+IBHG.US,D,20230421,000000,21.7783,21.811,21.7783,21.81,2609,0
+IBHG.US,D,20230424,000000,21.8531,21.89,21.8401,21.89,3837,0
+IBHG.US,D,20230425,000000,21.87,21.9,21.84,21.84,4199,0
+IBHG.US,D,20230426,000000,21.835,21.835,21.7446,21.7446,1525,0
+IBHG.US,D,20230427,000000,21.75,21.85,21.75,21.8203,4536,0
+IBHG.US,D,20230428,000000,21.91,21.95,21.91,21.92,3788,0
+IBHG.US,D,20230501,000000,21.76,21.76,21.6799,21.68,10891,0
+IBHG.US,D,20230502,000000,21.6635,21.7,21.62,21.695,1884,0
+IBHG.US,D,20230503,000000,21.745,21.77,21.711,21.715,1694,0
+IBHG.US,D,20230504,000000,21.6,21.62,21.5817,21.6119,3167,0
+IBHG.US,D,20230505,000000,21.681,21.75,21.64,21.7,5877,0
+IBHG.US,D,20230508,000000,21.65,21.6787,21.65,21.665,2617,0
+IBHG.US,D,20230509,000000,21.65,21.67,21.63,21.635,4822,0
+IBHG.US,D,20230510,000000,21.77,21.77,21.7,21.74,23864,0
+IBHG.US,D,20230511,000000,21.71,21.72,21.6957,21.72,11935,0
+IBHG.US,D,20230512,000000,21.68,21.68,21.6,21.605,2760,0
+IBHG.US,D,20230515,000000,21.61,21.64,21.597,21.61,12000,0
+IBHG.US,D,20230516,000000,21.54,21.545,21.495,21.495,795,0
+IBHG.US,D,20230517,000000,21.52,21.59,21.52,21.545,5462,0
+IBHG.US,D,20230518,000000,21.4999,21.55,21.49,21.5473,5801,0
+IBHG.US,D,20230519,000000,21.575,21.61,21.55,21.57,8163,0
+IBHG.US,D,20230522,000000,21.65,21.68,21.65,21.68,1125,0
+IBHG.US,D,20230523,000000,21.61,21.6599,21.56,21.59,9861,0
+IBHG.US,D,20230524,000000,21.43,21.44,21.4,21.43,1622,0
+IBHG.US,D,20230525,000000,21.44,21.4559,21.4,21.41,3495,0
+IBHG.US,D,20230526,000000,21.44,21.52,21.44,21.52,2604,0
+IBHG.US,D,20230530,000000,21.74,21.74,21.6101,21.6391,5094,0
+IBHG.US,D,20230531,000000,21.61,21.61,21.515,21.56,10208,0
+IBHG.US,D,20230601,000000,21.45,21.56,21.435,21.55,5118,0
+IBHG.US,D,20230602,000000,21.64,21.68,21.64,21.6627,12785,0
+IBHG.US,D,20230605,000000,21.59,21.62,21.59,21.6,12703,0
+IBHG.US,D,20230606,000000,21.6299,21.63,21.59,21.63,7574,0
+IBHG.US,D,20230607,000000,21.7,21.82,21.56,21.66,39812,0
+IBHG.US,D,20230608,000000,21.58,21.71,21.58,21.695,22767,0
+IBHG.US,D,20230609,000000,21.715,21.74,21.7055,21.7055,14431,0
+IBHG.US,D,20230612,000000,21.74,21.74,21.6699,21.6933,9575,0
+IBHG.US,D,20230613,000000,21.77,21.77,21.703,21.7271,88022,0
+IBHG.US,D,20230614,000000,21.7501,21.795,21.7,21.7399,10789,0
+IBHG.US,D,20230615,000000,21.79,21.83,21.79,21.83,4435,0
+IBHG.US,D,20230616,000000,21.84,21.84,21.77,21.77,8725,0
+IBHG.US,D,20230620,000000,21.76,21.77,21.74,21.74,10365,0
+IBHG.US,D,20230621,000000,21.72,21.72,21.665,21.695,13006,0
+IBHG.US,D,20230622,000000,21.65,21.65,21.6153,21.64,9682,0
+IBHG.US,D,20230623,000000,21.59,21.59,21.551,21.551,1252,0
+IBHG.US,D,20230626,000000,21.55,21.6035,21.55,21.594,959,0
+IBHG.US,D,20230627,000000,21.64,21.69,21.64,21.66,1953,0
+IBHG.US,D,20230628,000000,21.63,21.76,21.63,21.75,6280,0
+IBHG.US,D,20230629,000000,21.71,21.71,21.66,21.6964,9298,0
+IBHG.US,D,20230630,000000,21.79,21.8499,21.78,21.8257,5345,0
+IBHG.US,D,20230703,000000,21.6697,21.6697,21.6697,21.6697,33,0
+IBHG.US,D,20230705,000000,21.6199,21.62,21.56,21.5935,10648,0
+IBHG.US,D,20230706,000000,21.47,21.495,21.4,21.49,16362,0
+IBHG.US,D,20230707,000000,21.54,21.58,21.4857,21.4857,1536,0
+IBHG.US,D,20230710,000000,21.51,21.5999,21.51,21.5752,10386,0
+IBHG.US,D,20230711,000000,21.625,21.7,21.56,21.65,14311,0
+IBHG.US,D,20230712,000000,21.792,21.8532,21.77,21.8532,12860,0
+IBHG.US,D,20230713,000000,21.95,21.98,21.875,21.94,230624,0
+IBHG.US,D,20230714,000000,21.86,21.86,21.825,21.825,5289,0
+IBHG.US,D,20230717,000000,21.825,21.89,21.825,21.865,4036,0
+IBHG.US,D,20230718,000000,21.9,21.93,21.88,21.88,1860,0
+IBHG.US,D,20230719,000000,21.96,21.97,21.915,21.915,3534,0
+IBHG.US,D,20230720,000000,21.82,21.84,21.8045,21.8045,12391,0
+IBHG.US,D,20230721,000000,21.88,21.89,21.86,21.86,14472,0
+IBHG.US,D,20230724,000000,21.92,21.92,21.825,21.825,17425,0
+IBHG.US,D,20230725,000000,21.93,21.93,21.8,21.801,6475,0
+IBHG.US,D,20230726,000000,21.84,21.929,21.8372,21.9,5686,0
+IBHG.US,D,20230727,000000,21.96,21.96,21.775,21.785,21452,0
+IBHG.US,D,20230728,000000,21.8746,21.919,21.835,21.86,15667,0
+IBHG.US,D,20230731,000000,21.9,21.96,21.8601,21.93,8414,0
+IBHG.US,D,20230801,000000,21.76,21.76,21.69,21.7154,55168,0
+IBHG.US,D,20230802,000000,21.64,21.65,21.58,21.6302,4028,0
+IBHG.US,D,20230803,000000,21.595,21.6,21.56,21.57,12356,0
+IBHG.US,D,20230804,000000,21.67,21.75,21.66,21.665,26644,0
+IBHG.US,D,20230807,000000,21.65,21.68,21.641,21.68,3790,0
+IBHG.US,D,20230808,000000,21.63,21.7499,21.63,21.7499,4836,0
+IBHG.US,D,20230809,000000,21.71,21.7699,21.71,21.74,3433,0
+IBHG.US,D,20230810,000000,21.82,21.82,21.702,21.75,6760,0
+IBHG.US,D,20230811,000000,21.635,21.72,21.635,21.67,5220,0
+IBHG.US,D,20230814,000000,21.669,21.75,21.65,21.72,10059,0
+IBHG.US,D,20230815,000000,21.7,21.95,21.665,21.72,25035,0
+IBHG.US,D,20230816,000000,21.69,21.7,21.59,21.59,4350,0
+IBHG.US,D,20230817,000000,21.65,21.65,21.51,21.52,7150,0
+IBHG.US,D,20230818,000000,21.5,21.58,21.49,21.55,16933,0
+IBHG.US,D,20230821,000000,21.55,21.598,21.51,21.56,6681,0
+IBHG.US,D,20230822,000000,21.5619,21.585,21.5619,21.58,625,0
+IBHG.US,D,20230823,000000,21.61,21.75,21.61,21.7,10868,0
+IBHG.US,D,20230824,000000,21.65,21.66,21.58,21.58,35642,0
+IBHG.US,D,20230825,000000,21.64,21.715,21.625,21.68,11440,0
+IBHG.US,D,20230828,000000,21.76,21.9,21.7301,21.775,56741,0
+IBHG.US,D,20230829,000000,21.77,21.8725,21.7405,21.8725,8873,0
+IBHG.US,D,20230830,000000,21.88,21.89,21.84,21.86,7375,0
+IBHG.US,D,20230831,000000,21.84,21.8687,21.82,21.85,12612,0
+IBHG.US,D,20230901,000000,21.76,21.76,21.65,21.735,57671,0
+IBHG.US,D,20230905,000000,21.67,21.85,21.615,21.619,56177,0
+IBHG.US,D,20230906,000000,21.58,21.65,21.55,21.59,25932,0
+IBHG.US,D,20230907,000000,21.58,21.67,21.58,21.67,23708,0
+IBHG.US,D,20230908,000000,21.66,21.72,21.62,21.62,35741,0
+IBHG.US,D,20230911,000000,21.66,21.66,21.611,21.64,52416,0
+IBHG.US,D,20230912,000000,21.645,21.66,21.62,21.65,6153,0
+IBHG.US,D,20230913,000000,21.6782,21.72,21.65,21.65,197023,0
+IBHG.US,D,20230914,000000,21.695,21.72,21.68,21.7,20967,0
+IBHG.US,D,20230915,000000,21.65,21.67,21.62,21.66,39031,0
+IBHG.US,D,20230918,000000,21.68,21.69,21.6604,21.67,7656,0
+IBHG.US,D,20230919,000000,21.66,21.67,21.62,21.64,38387,0
+IBHG.US,D,20230920,000000,21.701,21.74,21.62,21.625,30241,0
+IBHG.US,D,20230921,000000,21.6,21.62,21.52,21.53,35861,0
+IBHG.US,D,20230922,000000,21.5784,21.61,21.5,21.57,13852,0
+IBHG.US,D,20230925,000000,21.54,21.54,21.47,21.501,7616,0
+IBHG.US,D,20230926,000000,21.5021,21.5399,21.41,21.41,14450,0
+IBHG.US,D,20230927,000000,21.505,21.505,21.41,21.41,5946,0
+IBHG.US,D,20230928,000000,21.39,21.57,21.39,21.52,21329,0
+IBHG.US,D,20230929,000000,21.57,21.629,21.5232,21.5256,11437,0
+IBHG.US,D,20231002,000000,21.315,21.315,21.2,21.23,9789,0
+IBHG.US,D,20231003,000000,21.18,21.2099,21.07,21.11,34307,0
+IBHG.US,D,20231004,000000,21.17,21.27,21.08,21.21,13645,0
+IBHG.US,D,20231005,000000,21.14,21.27,21.14,21.21,20787,0
+IBHG.US,D,20231006,000000,21.08,21.23,21.08,21.215,32126,0
+IBHG.US,D,20231009,000000,21.22,21.375,21.21,21.365,10401,0
+IBHG.US,D,20231010,000000,21.33,21.39,21.29,21.3216,33309,0
+IBHG.US,D,20231011,000000,21.38,21.44,21.24,21.36,20162,0
+IBHG.US,D,20231012,000000,21.31,21.31,21.16,21.29,53250,0
+IBHG.US,D,20231013,000000,21.3388,21.3388,21.23,21.2399,12620,0
+IBHG.US,D,20231016,000000,21.21,21.26,21.19,21.2003,33662,0
+IBHG.US,D,20231017,000000,21.16,21.21,21.115,21.14,43194,0
+IBHG.US,D,20231018,000000,21.11,21.28,21.07,21.15,17986,0
+IBHG.US,D,20231019,000000,21.06,21.0899,20.96,20.98,22025,0
+IBHG.US,D,20231020,000000,21.06,21.08,21.005,21.05,47351,0
+IBHG.US,D,20231023,000000,20.97,21.2,20.97,21.04,36027,0
+IBHG.US,D,20231024,000000,21.2,21.24,21.1601,21.24,41893,0
+IBHG.US,D,20231025,000000,21.12,21.17,21.11,21.115,14079,0
+IBHG.US,D,20231026,000000,21.2184,21.29,21.1038,21.23,19804,0
+IBHG.US,D,20231027,000000,21.17,21.23,21.1,21.135,88601,0
+IBHG.US,D,20231030,000000,21.14,21.2099,21.06,21.17,19100,0
+IBHG.US,D,20231031,000000,21.22,21.238,21.1757,21.2,6178,0
+IBHG.US,D,20231101,000000,21.05,21.2288,21.05,21.1999,7146,0
+IBHG.US,D,20231102,000000,21.36,21.45,21.34,21.43,12839,0
+IBHG.US,D,20231103,000000,21.57,21.6892,21.4797,21.64,16574,0
+IBHG.US,D,20231106,000000,21.68,21.7184,21.4901,21.6,9428,0
+IBHG.US,D,20231107,000000,21.6,21.63,21.4489,21.56,17770,0
+IBHG.US,D,20231108,000000,21.58,21.67,21.5381,21.67,22724,0
+IBHG.US,D,20231109,000000,21.67,21.67,21.46,21.46,84643,0
+IBHG.US,D,20231110,000000,21.5101,21.61,21.5101,21.57,11215,0
+IBHG.US,D,20231113,000000,21.61,21.61,21.4981,21.5602,13219,0
+IBHG.US,D,20231114,000000,21.72,21.89,21.72,21.721,12326,0
+IBHG.US,D,20231115,000000,21.76,21.76,21.68,21.68,37574,0
+IBHG.US,D,20231116,000000,21.69,21.7691,21.65,21.71,39264,0
+IBHG.US,D,20231117,000000,21.79,21.81,21.66,21.73,25955,0
+IBHG.US,D,20231120,000000,21.82,21.82,21.7201,21.76,20652,0
+IBHG.US,D,20231121,000000,21.82,21.8599,21.7501,21.77,15533,0
+IBHG.US,D,20231122,000000,21.84,21.85,21.75,21.77,34744,0
+IBHG.US,D,20231124,000000,21.79,21.85,21.77,21.805,8215,0
+IBHG.US,D,20231127,000000,21.83,21.9,21.7775,21.82,27850,0
+IBHG.US,D,20231128,000000,21.83,21.95,21.8,21.87,57597,0
+IBHG.US,D,20231129,000000,21.96,24.16,21.87,22.04,89177,0
+IBHG.US,D,20231130,000000,22.03,22.03,21.81,21.915,25574,0
+IBHG.US,D,20231201,000000,21.87,22.06,21.75,21.93,24747,0
+IBHG.US,D,20231204,000000,21.92,21.94,21.84,21.89,23914,0
+IBHG.US,D,20231205,000000,21.9,22,21.8521,21.92,14995,0
+IBHG.US,D,20231206,000000,22.04,22.04,21.9215,21.96,38481,0
+IBHG.US,D,20231207,000000,21.96,22.07,21.8701,21.96,45372,0
+IBHG.US,D,20231208,000000,21.98,21.98,21.8157,21.92,28276,0
+IBHG.US,D,20231211,000000,21.98,22.055,21.85,21.94,53567,0
+IBHG.US,D,20231212,000000,21.99,22.01,21.88,21.965,29948,0
+IBHG.US,D,20231213,000000,22.02,22.28,21.9511,22.205,38446,0
+IBHG.US,D,20231214,000000,22.3,23.325,22,22.08,104755,0
+IBHG.US,D,20231215,000000,22.14,22.1898,22.04,22.15,39355,0
+IBHG.US,D,20231218,000000,22.16,22.38,22,22.1597,73949,0
+IBHG.US,D,20231219,000000,22.18,22.22,22.1101,22.155,56629,0
+IBHG.US,D,20231220,000000,22.2,22.27,22.1201,22.18,40832,0
+IBHG.US,D,20231221,000000,22.25,22.27,22.1499,22.27,29200,0
+IBHG.US,D,20231222,000000,22.2997,22.33,22.1666,22.24,28021,0
+IBHG.US,D,20231226,000000,22.25,22.85,22.1728,22.2057,69581,0
+IBHG.US,D,20231227,000000,22.3,22.38,22.2231,22.35,40549,0
+IBHG.US,D,20231228,000000,22.34,22.35,22.22,22.29,28450,0
+IBHG.US,D,20231229,000000,22.28,22.72,22.16,22.21,35297,0
+IBHG.US,D,20240102,000000,22.04,22.21,22.04,22.17,16789,0
+IBHG.US,D,20240103,000000,22.07,22.225,22.02,22.115,27386,0
+IBHG.US,D,20240104,000000,22.03,22.27,22,22,109536,0
+IBHG.US,D,20240105,000000,22.02,22.1799,21.97,22.0248,19590,0
+IBHG.US,D,20240108,000000,22.06,22.1999,22.0261,22.1,6860,0
+IBHG.US,D,20240109,000000,22.13,22.22,22.0601,22.12,34652,0
+IBHG.US,D,20240110,000000,22.22,22.275,22.185,22.23,9514,0
+IBHG.US,D,20240111,000000,22.14,22.31,22.14,22.2241,10317,0
+IBHG.US,D,20240112,000000,22.31,22.44,22.2001,22.27,23307,0
+IBHG.US,D,20240116,000000,22.24,22.42,22.19,22.24,35416,0
+IBHG.US,D,20240117,000000,22.1975,22.22,22.1229,22.15,19507,0
+IBHG.US,D,20240118,000000,22.15,22.2892,22.15,22.21,9758,0
+IBHG.US,D,20240119,000000,22.27,22.27,22.0892,22.17,46074,0
+IBHG.US,D,20240122,000000,22.33,22.3399,22.161,22.2151,16230,0
+IBHG.US,D,20240123,000000,22.28,22.2997,22.2,22.2895,24914,0
+IBHG.US,D,20240124,000000,22.38,22.38,22.14,22.2,24950,0
+IBHG.US,D,20240125,000000,22.225,22.93,22.225,22.38,46345,0
+IBHG.US,D,20240126,000000,22.37,22.39,22.2797,22.35,17880,0
+IBHG.US,D,20240129,000000,22.38,22.39,22.3,22.37,18984,0
+IBHG.US,D,20240130,000000,22.41,22.42,22.3,22.36,29626,0
+IBHG.US,D,20240131,000000,22.38,22.43,22.2701,22.33,16331,0
+IBHG.US,D,20240201,000000,22.2784,22.32,22.1401,22.2001,30163,0
+IBHG.US,D,20240202,000000,22.1,22.21,22.1,22.17,14785,0
+IBHG.US,D,20240205,000000,22.17,22.17,21.9901,22.11,41157,0
+IBHG.US,D,20240206,000000,22.13,22.21,22.12,22.16,15842,0
+IBHG.US,D,20240207,000000,22.32,22.32,22.1541,22.2,20158,0
+IBHG.US,D,20240208,000000,22.22,22.24,22.1401,22.21,32854,0
+IBHG.US,D,20240209,000000,22.23,22.26,22.14,22.21,65209,0
+IBHG.US,D,20240212,000000,22.19,22.27,22.16,22.17,47579,0
+IBHG.US,D,20240213,000000,22.1,22.11,22.02,22.06,21876,0
+IBHG.US,D,20240214,000000,22.15,22.19,22.06,22.13,18027,0
+IBHG.US,D,20240215,000000,22.1692,22.2286,22.1161,22.18,8945,0
+IBHG.US,D,20240216,000000,22.12,22.14,22.09,22.1085,25089,0
+IBHG.US,D,20240220,000000,22.12,22.18,22.0721,22.17,21465,0
+IBHG.US,D,20240221,000000,22.18,22.18,22.0841,22.12,27356,0
+IBHG.US,D,20240222,000000,22.2,22.25,22.1114,22.25,27136,0
+IBHG.US,D,20240223,000000,22.25,22.26,22.14,22.24,45756,0
+IBHG.US,D,20240226,000000,22.25,22.28,22.1401,22.16,79743,0
+IBHG.US,D,20240227,000000,22.23,22.23,22.119,22.22,17546,0
+IBHG.US,D,20240228,000000,22.09,22.52,22.09,22.21,35431,0
+IBHG.US,D,20240229,000000,22.25,22.28,22.21,22.22,44985,0
+IBHG.US,D,20240301,000000,22.12,22.21,22.0501,22.16,67793,0
+IBHG.US,D,20240304,000000,22.18,22.22,22.15,22.15,43970,0
+IBHG.US,D,20240305,000000,22.21,22.24,22.15,22.15,37215,0
+IBHG.US,D,20240306,000000,22.17,22.2389,22.12,22.21,35241,0
+IBHG.US,D,20240307,000000,22.26,22.29,22.17,22.19,51380,0
+IBHG.US,D,20240308,000000,22.27,22.31,22.17,22.17,24773,0
+IBHG.US,D,20240311,000000,22.21,22.28,22.1701,22.19,11969,0
+IBHG.US,D,20240312,000000,22.2188,22.265,22.17,22.17,31274,0
+IBHG.US,D,20240313,000000,22.25,22.31,22.1901,22.2,17388,0
+IBHG.US,D,20240314,000000,22.22,22.22,22.14,22.14,25361,0
+IBHG.US,D,20240315,000000,22.05,22.21,22.05,22.13,18723,0
+IBHG.US,D,20240318,000000,22.27,22.27,22.12,22.12,10305,0
+IBHG.US,D,20240319,000000,22.24,22.32,22.1291,22.22,27372,0
+IBHG.US,D,20240320,000000,22.22,22.34,22.22,22.25,23410,0
+IBHG.US,D,20240321,000000,22.34,22.55,22.25,22.25,14944,0
+IBHG.US,D,20240322,000000,22.34,22.34,22.21,22.24,20686,0
+IBHG.US,D,20240325,000000,22.25,22.29,22.1601,22.2,37525,0
+IBHG.US,D,20240326,000000,22.33,22.33,22.17,22.18,13979,0
+IBHG.US,D,20240327,000000,22.23,22.28,22.18,22.26,20131,0
+IBHG.US,D,20240328,000000,22.2,22.27,22.2,22.26,30923,0
+IBHG.US,D,20240401,000000,22.21,22.21,22.03,22.05,79608,0
+IBHG.US,D,20240402,000000,22.01,22.03,21.92,21.98,132068,0
+IBHG.US,D,20240403,000000,21.96,22.16,21.9101,21.99,56076,0
+IBHG.US,D,20240404,000000,22.01,22.11,21.98,22.01,18235,0
+IBHG.US,D,20240405,000000,22.05,22.05,21.9909,22.015,35193,0
+IBHG.US,D,20240408,000000,22.2,22.2,22.0101,22.04,34203,0
+IBHG.US,D,20240409,000000,22.09,22.13,22.0401,22.085,25588,0
+IBHG.US,D,20240410,000000,22.07,22.07,21.91,21.91,72578,0
+IBHG.US,D,20240411,000000,22.02,22.02,21.9,21.93,22040,0
+IBHG.US,D,20240412,000000,21.97,21.97,21.88,21.9058,30285,0
+IBHG.US,D,20240415,000000,21.915,21.92,21.78,21.82,30237,0
+IBHG.US,D,20240416,000000,21.73,21.8095,21.71,21.73,63953,0
+IBHG.US,D,20240417,000000,21.85,21.85,21.74,21.79,82020,0
+IBHG.US,D,20240418,000000,21.83,21.83,21.74,21.7747,31743,0
+IBHG.US,D,20240419,000000,21.78,21.86,21.78,21.84,25090,0
+IBHG.US,D,20240422,000000,21.87,22.21,21.8282,21.93,100319,0
+IBHG.US,D,20240423,000000,21.92,22.66,21.92,22.01,76421,0
+IBHG.US,D,20240424,000000,21.985,22.02,21.91,21.98,35962,0
+IBHG.US,D,20240425,000000,21.88,21.95,21.84,21.94,16995,0
+IBHG.US,D,20240426,000000,21.99,22.02,21.955,22,12229,0
+IBHG.US,D,20240429,000000,22.03,22.04,21.985,22.04,34513,0
+IBHG.US,D,20240430,000000,22.02,22.02,21.92,21.92,25976,0
+IBHG.US,D,20240501,000000,21.83,21.95,21.81,21.86,26788,0
+IBHG.US,D,20240502,000000,21.92,21.99,21.89,21.97,28194,0
+IBHG.US,D,20240503,000000,22.055,22.08,22.02,22.05,33186,0
+IBHG.US,D,20240506,000000,22.085,22.13,22.06,22.06,55119,0
+IBHG.US,D,20240507,000000,22.12,22.12,22.05,22.09,49284,0
+IBHG.US,D,20240508,000000,22.06,22.07,22.02,22.04,22631,0
+IBHG.US,D,20240509,000000,22.03,22.06,22.0109,22.02,26121,0
+IBHG.US,D,20240510,000000,22.03,22.03,21.98,22,49902,0
+IBHG.US,D,20240513,000000,22.01,22.07,21.99,22.01,67819,0
+IBHG.US,D,20240514,000000,22.03,22.04,22.0001,22.03,30091,0
+IBHG.US,D,20240515,000000,22.1,22.14,22.055,22.12,52245,0
+IBHG.US,D,20240516,000000,22.14,22.14,22.06,22.06,27283,0
+IBHG.US,D,20240517,000000,22.1,22.1,22.042,22.06,21101,0
+IBHG.US,D,20240520,000000,22.06,22.09,22.05,22.06,25942,0
+IBHG.US,D,20240521,000000,22.11,22.11,22.06,22.06,335102,0
+IBHG.US,D,20240522,000000,22.1,22.1,22.02,22.02,32959,0
+IBHG.US,D,20240523,000000,22.1,22.1,21.98,21.98,35123,0
+IBHG.US,D,20240524,000000,21.99,22.08,21.99,22.04,59033,0
+IBHG.US,D,20240528,000000,22.08,22.08,21.98,21.99,31084,0
+IBHG.US,D,20240529,000000,21.92,21.98,21.92,21.95,28330,0
+IBHG.US,D,20240530,000000,21.98,22.01,21.93,22.01,60531,0
+IBHG.US,D,20240531,000000,22.04,22.06,22,22.0467,33904,0
+IBHG.US,D,20240603,000000,22.33,22.33,21.95,22.01,30685,0
+IBHG.US,D,20240604,000000,22.005,22.01,21.9799,22,78510,0
+IBHG.US,D,20240605,000000,21.99,22.06,21.99,22.02,72971,0
+IBHG.US,D,20240606,000000,22.06,22.06,22,22.03,101338,0
+IBHG.US,D,20240607,000000,22,22,21.95,22,29656,0
+IBHG.US,D,20240610,000000,22,22,21.96,21.97,34717,0
+IBHG.US,D,20240611,000000,21.95,22.03,21.95,22.03,29407,0
+IBHG.US,D,20240612,000000,22.1,22.139,22.06,22.07,41994,0
+IBHG.US,D,20240613,000000,22.11,22.11,22.03,22.05,38268,0
+IBHG.US,D,20240614,000000,22.04,22.04,21.97,21.975,35540,0
+IBHG.US,D,20240617,000000,22,22.04,21.97,22.01,100615,0
+IBHG.US,D,20240618,000000,22.07,22.09,22.04,22.06,78508,0
+IBHG.US,D,20240620,000000,22.04,22.06,22.02,22.03,46716,0
+IBHG.US,D,20240621,000000,22.05,22.09,22.04,22.09,117346,0
+IBHG.US,D,20240624,000000,22.1,22.12,22.0601,22.07,43788,0
+IBHG.US,D,20240625,000000,22.03,22.08,22.02,22.06,32466,0
+IBHG.US,D,20240626,000000,22.02,22.08,22.02,22.03,48772,0
+IBHG.US,D,20240627,000000,22.08,22.09,22.0441,22.06,39076,0
+IBHG.US,D,20240628,000000,22.06,22.1199,22.01,22.03,45114,0
+IBHG.US,D,20240701,000000,22.2,22.2,21.89,21.89,71687,0
+IBHG.US,D,20240702,000000,21.89,21.97,21.89,21.96,49947,0
+IBHG.US,D,20240703,000000,21.94,22.04,21.94,22.01,20831,0
+IBHG.US,D,20240705,000000,22.09,22.095,22.03,22.06,34789,0
+IBHG.US,D,20240708,000000,22.04,22.07,22.01,22.04,39781,0
+IBHG.US,D,20240709,000000,22.1,22.1,22.02,22.05,31434,0
+IBHG.US,D,20240710,000000,22.06,22.09,22.0499,22.08,51183,0
+IBHG.US,D,20240711,000000,22.15,22.15,22.11,22.14,22956,0
+IBHG.US,D,20240712,000000,22.17,22.205,22.15,22.2,26675,0
+IBHG.US,D,20240715,000000,22.24,22.24,22.15,22.2,50854,0
+IBHG.US,D,20240716,000000,22.3,22.3,22.1749,22.24,35949,0
+IBHG.US,D,20240717,000000,22.2,22.25,22.19,22.23,39277,0
+IBHG.US,D,20240718,000000,22.28,22.28,22.16,22.19,48840,0
+IBHG.US,D,20240719,000000,22.25,22.25,22.16,22.19,31003,0
+IBHG.US,D,20240722,000000,22.245,22.265,22.2157,22.25,35904,0
+IBHG.US,D,20240723,000000,22.27,22.38,22.2361,22.26,46575,0
+IBHG.US,D,20240724,000000,22.27,22.278,22.1908,22.1908,31859,0
+IBHG.US,D,20240725,000000,22.28,22.28,22.2044,22.2044,48485,0
+IBHG.US,D,20240726,000000,22.29,22.29,22.24,22.26,23625,0
+IBHG.US,D,20240729,000000,22.33,22.33,22.22,22.23,24082,0
+IBHG.US,D,20240730,000000,22.27,22.27,22.21,22.24,31877,0
+IBHG.US,D,20240731,000000,22.33,22.33,22.26,22.3,26460,0
+IBHG.US,D,20240801,000000,22.19,22.2045,22.1301,22.16,87067,0
+IBHG.US,D,20240802,000000,22.09,22.13,22.075,22.09,33369,0
+IBHG.US,D,20240805,000000,21.95,22.055,21.9,21.99,45194,0
+IBHG.US,D,20240806,000000,22.12,22.12,22,22.03,67628,0
+IBHG.US,D,20240807,000000,22.13,22.14,22.035,22.035,59168,0
+IBHG.US,D,20240808,000000,22.17,22.17,22.11,22.13,58768,0
+IBHG.US,D,20240809,000000,22.18,22.18,22.085,22.14,14537,0
+IBHG.US,D,20240812,000000,22.15,22.2,22.124,22.17,59609,0
+IBHG.US,D,20240813,000000,22.22,22.28,22.175,22.24,68172,0
+IBHG.US,D,20240814,000000,22.34,22.34,22.215,22.26,42108,0
+IBHG.US,D,20240815,000000,22.31,22.31,22.2601,22.28,51791,0
+IBHG.US,D,20240816,000000,22.32,22.35,22.2631,22.34,76666,0
+IBHG.US,D,20240819,000000,22.38,22.4,22.3199,22.39,71678,0
+IBHG.US,D,20240820,000000,22.33,22.4,22.3,22.32,69661,0
+IBHG.US,D,20240821,000000,22.39,22.39,22.34,22.366,25871,0
+IBHG.US,D,20240822,000000,22.32,22.39,22.32,22.33,59623,0
+IBHG.US,D,20240823,000000,22.36,22.43,22.36,22.42,57811,0
+IBHG.US,D,20240826,000000,22.43,22.45,22.36,22.4,35510,0
+IBHG.US,D,20240827,000000,22.37,22.43,22.355,22.38,60120,0
+IBHG.US,D,20240828,000000,22.4099,22.42,22.3621,22.39,44073,0
+IBHG.US,D,20240829,000000,22.39,22.43,22.39,22.43,32417,0
+IBHG.US,D,20240830,000000,22.41,22.47,22.3901,22.4,21571,0
+IBHG.US,D,20240903,000000,22.3,22.32,22.2345,22.26,96209,0
+IBHG.US,D,20240904,000000,22.299,22.335,22.285,22.3,52630,0
+IBHG.US,D,20240905,000000,22.36,22.36,22.3182,22.34,42802,0
+IBHG.US,D,20240906,000000,22.375,22.42,22.2601,22.31,66927,0
+IBHG.US,D,20240909,000000,22.355,22.375,22.32,22.34,42318,0
+IBHG.US,D,20240910,000000,22.3599,22.36,22.31,22.31,28677,0
+IBHG.US,D,20240911,000000,22.36,22.36,22.27,22.355,24068,0
+IBHG.US,D,20240912,000000,22.4,22.4,22.34,22.365,42467,0
+IBHG.US,D,20240913,000000,22.44,22.63,22.398,22.405,32725,0
+IBHG.US,D,20240916,000000,22.45,22.48,22.415,22.445,65615,0
+IBHG.US,D,20240917,000000,22.47,22.484684,22.44,22.455,36424,0
+IBHG.US,D,20240918,000000,22.53,22.608,22.45,22.49,57645,0
+IBHG.US,D,20240919,000000,22.57,22.57,22.3,22.54,63189,0
+IBHG.US,D,20240920,000000,22.56,22.56,22.5,22.54,31953,0
+IBHG.US,D,20240923,000000,22.6,22.6,22.52,22.53,70808,0
+IBHG.US,D,20240924,000000,22.56,22.58,22.5,22.525,114259,0
+IBHG.US,D,20240925,000000,22.5115,22.541,22.51,22.52,66358,0
+IBHG.US,D,20240926,000000,22.55,22.55,22.5,22.53,51667,0
+IBHG.US,D,20240927,000000,22.53,22.6,22.53,22.57,41042,0
+IBHG.US,D,20240930,000000,22.609,22.62,22.5849,22.6,50214,0
+IBHG.US,D,20241001,000000,22.53,22.53,22.46,22.468,53829,0
+IBHG.US,D,20241002,000000,22.48,22.48,22.43,22.455,43366,0
+IBHG.US,D,20241003,000000,22.48,22.48,22.4347,22.44,47635,0
+IBHG.US,D,20241004,000000,22.47,22.47,22.3943,22.4163,41541,0
+IBHG.US,D,20241007,000000,22.44,22.44,22.33,22.36,33422,0
+IBHG.US,D,20241008,000000,22.36,22.43,22.36,22.405,35096,0
+IBHG.US,D,20241009,000000,22.36,22.41,22.36,22.38,45831,0
+IBHG.US,D,20241010,000000,22.39,22.409,22.3469,22.409,55077,0
+IBHG.US,D,20241011,000000,22.4137,22.44,22.401,22.43,14414,0
+IBHG.US,D,20241014,000000,22.4,22.4596,22.4,22.44,23589,0
+IBHG.US,D,20241015,000000,22.5,22.5,22.445,22.445,52419,0
+IBHG.US,D,20241016,000000,22.44,22.49,22.44,22.45,29922,0
+IBHG.US,D,20241017,000000,22.48,22.48,22.4101,22.45,25895,0
+IBHG.US,D,20241018,000000,22.48,22.4997,22.46,22.49,22697,0
+IBHG.US,D,20241021,000000,22.45,22.49,22.4112,22.43,54883,0
+IBHG.US,D,20241022,000000,22.43,22.45,22.41,22.44,32321,0
+IBHG.US,D,20241023,000000,22.46,22.46,22.36,22.395,23052,0
+IBHG.US,D,20241024,000000,22.39,22.48,22.39,22.435,53459,0
+IBHG.US,D,20241025,000000,22.465,22.49,22.4,22.4092,31242,0
+IBHG.US,D,20241028,000000,22.4,22.48,22.36,22.47,31033,0
+IBHG.US,D,20241029,000000,22.4199,22.49,22.4002,22.48,19500,0
+IBHG.US,D,20241030,000000,22.51,22.51,22.43,22.46,21381,0
+IBHG.US,D,20241031,000000,22.43,22.45,22.392,22.392,36323,0
+IBHG.US,D,20241101,000000,22.3219,22.35,22.28,22.285,37558,0
+IBHG.US,D,20241104,000000,22.26,22.33,22.26,22.3,50578,0
+IBHG.US,D,20241105,000000,22.3407,22.38,22.3401,22.37,23800,0
+IBHG.US,D,20241106,000000,22.42,22.42,22.3501,22.4076,73684,0
+IBHG.US,D,20241107,000000,22.42,22.48,22.41,22.44,88904,0
+IBHG.US,D,20241108,000000,22.51,22.52,22.4365,22.5,47433,0
+IBHG.US,D,20241111,000000,22.45,22.51,22.43,22.44,36180,0
+IBHG.US,D,20241112,000000,22.448,22.47,22.35,22.4,35086,0
+IBHG.US,D,20241113,000000,22.44,22.5,22.41,22.42,30636,0
+IBHG.US,D,20241114,000000,22.45,22.47,22.38,22.39,52547,0
+IBHG.US,D,20241115,000000,22.3674,22.4,22.35,22.4,30347,0
+IBHG.US,D,20241118,000000,22.42,22.5,22.3701,22.41,63283,0
+IBHG.US,D,20241119,000000,22.43,22.47,22.42,22.45,56403,0
+IBHG.US,D,20241120,000000,22.46,22.48,22.4,22.43,89565,0
+IBHG.US,D,20241121,000000,22.459,22.47,22.43,22.435,41311,0
+IBHG.US,D,20241122,000000,22.46,22.47,22.37,22.4,43854,0
+IBHG.US,D,20241125,000000,22.505,22.53,22.47,22.485,33863,0
+IBHG.US,D,20241126,000000,22.478,22.48,22.4237,22.44,51693,0
+IBHG.US,D,20241127,000000,22.47,22.51,22.45,22.51,45741,0
+IBHG.US,D,20241129,000000,22.53,22.58,22.5265,22.54,16824,0
+IBHG.US,D,20241202,000000,22.3808,22.45,22.38,22.41,99254,0
+IBHG.US,D,20241203,000000,22.42,22.52,22.4,22.41,71490,0
+IBHG.US,D,20241204,000000,22.41,22.5,22.4,22.43,59557,0
+IBHG.US,D,20241205,000000,22.43,22.47,22.41,22.43,60145,0
+IBHG.US,D,20241206,000000,22.52,22.52,22.4223,22.45,64106,0
+IBHG.US,D,20241209,000000,22.45,22.46,22.41,22.42,102406,0
+IBHG.US,D,20241210,000000,22.44,22.46,22.41,22.42,24135,0
+IBHG.US,D,20241211,000000,22.46,22.51,22.4101,22.47,55265,0
+IBHG.US,D,20241212,000000,22.55,22.55,22.4,22.41,38953,0
+IBHG.US,D,20241213,000000,22.41,22.52,22.34,22.35,64869,0
+IBHG.US,D,20241216,000000,22.36,22.44,22.3542,22.44,94000,0
+IBHG.US,D,20241217,000000,22.38,22.45,22.3501,22.37,93175,0
+IBHG.US,D,20241218,000000,22.32,22.73,22.074,22.11,497473,0
+IBHG.US,D,20241219,000000,22.145,22.24,22.09,22.11,216422,0
+IBHG.US,D,20241220,000000,22.1351,22.26,22.1351,22.24,260876,0
+IBHG.US,D,20241223,000000,22.35,22.59,22.15,22.17,143816,0
+IBHG.US,D,20241224,000000,22.18,22.24,22.1501,22.2,50468,0
+IBHG.US,D,20241226,000000,22.2,22.3,22.1701,22.3,83327,0
+IBHG.US,D,20241227,000000,22.2101,22.31,22.1801,22.24,80545,0
+IBHG.US,D,20241230,000000,22.215,22.27,22.16,22.2,235746,0
+IBHG.US,D,20241231,000000,22.2944,22.2944,22.2,22.24,89580,0
+IBHG.US,D,20250102,000000,22.2753,22.2813,22.2,22.21,71574,0
+IBHG.US,D,20250103,000000,22.318,22.32,22.26,22.31,74012,0
+IBHG.US,D,20250106,000000,22.3689,22.3689,22.29,22.31,55194,0
+IBHG.US,D,20250107,000000,22.32,22.33,22.251,22.2531,75650,0
+IBHG.US,D,20250108,000000,22.28,22.33,22.25,22.33,105308,0
+IBHG.US,D,20250110,000000,22.25,22.33,22.22,22.25,59688,0
+IBHG.US,D,20250113,000000,22.25,22.27,22.18,22.26,133033,0
+IBHG.US,D,20250114,000000,22.285,22.3,22.25,22.3,371015,0
+IBHG.US,D,20250115,000000,22.4,22.43,22.3501,22.4,189764,0
+IBHG.US,D,20250116,000000,22.38,22.44,22.35,22.44,283029,0
+IBHG.US,D,20250117,000000,22.44,22.5,22.41,22.45,84468,0
+IBHG.US,D,20250121,000000,22.4309,22.48,22.43,22.47,139016,0
+IBHG.US,D,20250122,000000,22.4575,22.47,22.4154,22.44,86125,0
+IBHG.US,D,20250123,000000,22.43,22.49,22.4201,22.49,89807,0
+IBHG.US,D,20250124,000000,22.5,22.56,22.47,22.49,138360,0
+IBHG.US,D,20250127,000000,22.52,22.53,22.49,22.53,90110,0
+IBHG.US,D,20250128,000000,22.495,22.54,22.49,22.51,91340,0
+IBHG.US,D,20250129,000000,22.51,22.54,22.4757,22.51,140984,0
+IBHG.US,D,20250130,000000,22.5298,22.55,22.51,22.53,111560,0
+IBHG.US,D,20250131,000000,22.5397,22.549,22.48,22.48,102492,0
+IBHG.US,D,20250203,000000,22.33,22.39,22.33,22.38,38672,0
+IBHG.US,D,20250204,000000,22.37,22.44,22.3638,22.41,77102,0
+IBHG.US,D,20250205,000000,22.445,22.469,22.4201,22.45,66098,0
+IBHG.US,D,20250206,000000,22.435,22.45,22.4,22.4,197979,0
+IBHG.US,D,20250207,000000,22.4,22.45,22.38,22.39,58467,0
+IBHG.US,D,20250210,000000,22.44,22.44,22.4,22.41,89245,0
+IBHG.US,D,20250211,000000,22.41,22.42,22.35,22.39,76045,0
+IBHG.US,D,20250212,000000,22.345,22.42,22.345,22.38,55546,0
+IBHG.US,D,20250213,000000,22.41,22.46,22.36,22.44,53076,0
+IBHG.US,D,20250214,000000,22.4465,22.49,22.43,22.47,161413,0
+IBHG.US,D,20250218,000000,22.43,22.46,22.4216,22.43,89258,0
+IBHG.US,D,20250219,000000,22.45,22.48,22.43,22.48,101015,0
+IBHG.US,D,20250220,000000,22.46,22.53,22.45,22.47,73353,0
+IBHG.US,D,20250221,000000,22.5,22.51,22.43,22.43,94538,0
+IBHG.US,D,20250224,000000,22.46,22.48,22.43,22.48,69988,0
+IBHG.US,D,20250225,000000,22.508,22.53,22.48,22.52,81408,0
+IBHG.US,D,20250226,000000,22.52,22.53,22.495,22.53,161923,0
+IBHG.US,D,20250227,000000,22.5,22.54,22.47,22.49,57726,0
+IBHG.US,D,20250228,000000,22.53,22.56,22.4821,22.56,44997,0
+IBHG.US,D,20250303,000000,22.43,22.53,22.37,22.39,55232,0
+IBHG.US,D,20250304,000000,22.4,22.43,22.3464,22.4,116146,0
+IBHG.US,D,20250305,000000,22.3982,22.46,22.35,22.44,160328,0
+IBHG.US,D,20250306,000000,22.38,22.43,22.345,22.35,98171,0
+IBHG.US,D,20250307,000000,22.38,22.43,22.36,22.39,167647,0
+IBHG.US,D,20250310,000000,22.37,22.38,22.34,22.37,200892,0
+IBHG.US,D,20250311,000000,22.348,22.37,22.25,22.29,483234,0
+IBHG.US,D,20250312,000000,22.33,22.34,22.29,22.3,115084,0
+IBHG.US,D,20250313,000000,22.275,22.29,22.22,22.26,70081,0
+IBHG.US,D,20250314,000000,22.26,22.325,22.19,22.3,80491,0
+IBHG.US,D,20250317,000000,22.3241,22.37,22.31,22.34,43748,0
+IBHG.US,D,20250318,000000,22.37,22.37,22.3,22.32,233547,0
+IBHG.US,D,20250319,000000,22.328,22.47,22.32,22.41,78931,0
+IBHG.US,D,20250320,000000,22.39,22.42,22.31,22.37,66241,0
+IBHG.US,D,20250321,000000,22.345,22.388,22.305,22.36,39334,0
+IBHG.US,D,20250324,000000,22.405,22.43,22.34,22.4,100897,0
+IBHG.US,D,20250325,000000,22.435,22.44,22.4001,22.41,62267,0
+IBHG.US,D,20250326,000000,22.3931,22.41,22.32,22.3501,62195,0
+IBHG.US,D,20250327,000000,22.3757,22.3898,22.32,22.335,36976,0
+IBHG.US,D,20250328,000000,22.3353,22.355,22.3,22.325,45499,0
+IBHG.US,D,20250331,000000,22.3,22.35,22.2701,22.325,66383,0
+IBHG.US,D,20250401,000000,22.22,22.29,22.195,22.29,73540,0
+IBHG.US,D,20250402,000000,22.22,22.27,22.17,22.25,83155,0
+IBHG.US,D,20250403,000000,22.13,22.17,22.09,22.0999,57186,0
+IBHG.US,D,20250404,000000,21.87,21.95,21.68,21.76,298386,0
+IBHG.US,D,20250407,000000,21.5001,21.799,21.4105,21.56,125295,0
+IBHG.US,D,20250408,000000,21.84,22.02,21.48,21.62,357260,0
+IBHG.US,D,20250409,000000,21.48,22.08,21.1904,21.98,164935,0
+IBHG.US,D,20250410,000000,21.91,21.91,21.67,21.81,80498,0
+IBHG.US,D,20250411,000000,21.85,21.97,21.71,21.87,72324,0
+IBHG.US,D,20250414,000000,21.965,22.09,21.8616,21.96,80182,0
+IBHG.US,D,20250415,000000,21.95,21.98,21.83,21.93,112331,0
+IBHG.US,D,20250416,000000,21.925,21.9992,21.872,21.92,82001,0
+IBHG.US,D,20250417,000000,21.99,22.08,21.91,22.08,95525,0
+IBHG.US,D,20250421,000000,21.97,22.05,21.92,22,213029,0
+IBHG.US,D,20250422,000000,22.05,22.1091,21.99,22.011,26180,0
+IBHG.US,D,20250423,000000,22.19,22.2881,22.05,22.09,77118,0
+IBHG.US,D,20250424,000000,22.1447,22.26,22.14,22.26,32780,0
+IBHG.US,D,20250425,000000,22.28,22.3259,22.24,22.29,39895,0
+IBHG.US,D,20250428,000000,22.285,22.35,22.215,22.285,28108,0
+IBHG.US,D,20250429,000000,22.28,22.35,22.23,22.35,36626,0
+IBHG.US,D,20250430,000000,22.29,22.3197,22.2301,22.29,85231,0
+IBHG.US,D,20250501,000000,22.23,22.24,22.1201,22.16,38530,0
+IBHG.US,D,20250502,000000,22.2,22.2499,22.165,22.23,133717,0
+IBHG.US,D,20250505,000000,22.15,22.27,22.15,22.21,43659,0
+IBHG.US,D,20250506,000000,22.21,22.2692,22.1607,22.22,50357,0
+IBHG.US,D,20250507,000000,22.28,22.33,22.18,22.27,89524,0
+IBHG.US,D,20250508,000000,22.25,22.3293,22.1976,22.26,32923,0
+IBHG.US,D,20250509,000000,22.22,22.3,22.1861,22.22,24078,0
+IBHG.US,D,20250512,000000,22.2708,22.41,22.2708,22.38,38069,0
+IBHG.US,D,20250513,000000,22.37,22.43,22.3501,22.4,90965,0
+IBHG.US,D,20250514,000000,22.355,22.39,22.18,22.3,48252,0
+IBHG.US,D,20250515,000000,22.29,22.42,22.29,22.38,40763,0
+IBHG.US,D,20250516,000000,22.415,22.44,22.35,22.37,26241,0
+IBHG.US,D,20250519,000000,22.37,22.4395,22.3501,22.41,43066,0
+IBHG.US,D,20250520,000000,22.365,22.43,22.3625,22.43,57131,0
+IBHG.US,D,20250521,000000,22.3,22.41,22.29,22.29,88989,0
+IBHG.US,D,20250522,000000,22.3,22.3923,22.27,22.33,78303,0
+IBHG.US,D,20250523,000000,22.33,22.37,22.3,22.37,58649,0
+IBHG.US,D,20250527,000000,22.4,22.49,22.31,22.4,290938,0
+IBHG.US,D,20250528,000000,22.35,22.42,22.335,22.35,68818,0
+IBHG.US,D,20250529,000000,22.4,22.45,22.38,22.4,45770,0
+IBHG.US,D,20250530,000000,22.4,22.48,22.3479,22.44,102734,0
+IBHG.US,D,20250602,000000,22.35,22.36,22.25,22.33,62790,0
+IBHG.US,D,20250603,000000,22.275,22.36,22.26,22.33,104441,0
+IBHG.US,D,20250604,000000,22.31,22.35,22.28,22.34,48274,0
+IBHG.US,D,20250605,000000,22.335,22.37,22.26,22.29,73801,0
+IBHG.US,D,20250606,000000,22.305,22.34,22.25,22.3,241673,0
+IBHG.US,D,20250609,000000,22.3,22.35,22.2963,22.34,63349,0
+IBHG.US,D,20250610,000000,22.3,22.39,22.29,22.35,794350,0
+IBHG.US,D,20250611,000000,22.34,22.42,22.32,22.32,166878,0
+IBHG.US,D,20250612,000000,22.33,22.35,22.3,22.3,79582,0
+IBHG.US,D,20250613,000000,22.52,22.55,22.28,22.31,25121,0
+IBHG.US,D,20250616,000000,22.359,22.37,22.33,22.33,105611,0
+IBHG.US,D,20250617,000000,22.36,22.37,22.29,22.33,159833,0
+IBHG.US,D,20250618,000000,22.3233,22.38,22.3233,22.33,67728,0
+IBHG.US,D,20250620,000000,22.38,22.42,22.35,22.389,106944,0
+IBHG.US,D,20250623,000000,22.39,22.4384,22.36,22.42,59018,0
+IBHG.US,D,20250624,000000,22.3996,22.46,22.3996,22.46,73994,0
+IBHG.US,D,20250625,000000,22.4201,22.46,22.4035,22.41,119712,0
+IBHG.US,D,20250626,000000,22.425,22.49,22.425,22.48,45739,0
+IBHG.US,D,20250627,000000,22.48,22.5,22.4431,22.48,25808,0
+IBHG.US,D,20250630,000000,22.51,22.54,22.46,22.54,114816,0
+IBHG.US,D,20250701,000000,22.36,22.42,22.35,22.41,91527,0
+IBHG.US,D,20250702,000000,22.38,22.42,22.35,22.42,65425,0
+IBHG.US,D,20250703,000000,22.48,22.54,22.4,22.415,37982,0
+IBHG.US,D,20250707,000000,22.42,22.47,22.35,22.4,116089,0
+IBHG.US,D,20250708,000000,22.41,22.4155,22.3501,22.385,109742,0
+IBHG.US,D,20250709,000000,22.4162,22.45,22.38,22.44,65691,0
+IBHG.US,D,20250710,000000,22.39,22.4395,22.38,22.38,125387,0
+IBHG.US,D,20250711,000000,22.3967,22.41,22.355,22.4,177316,0
+IBHG.US,D,20250714,000000,22.39,22.43,22.36,22.42,67142,0
+IBHG.US,D,20250715,000000,22.46,22.47,22.34,22.39,90085,0
+IBHG.US,D,20250716,000000,22.38,22.4,22.35,22.4,131030,0
+IBHG.US,D,20250717,000000,22.4,22.43,22.395,22.42,65450,0
+IBHG.US,D,20250718,000000,22.43165,22.44,22.41,22.438,34469,0
+IBHG.US,D,20250721,000000,22.4598,22.47,22.43,22.448,41661,0
+IBHG.US,D,20250722,000000,22.4485,22.47,22.42,22.465,61651,0
+IBHG.US,D,20250723,000000,22.475,22.54,22.44,22.53,103424,0
+IBHG.US,D,20250724,000000,22.485,22.52,22.46,22.48,71905,0
+IBHG.US,D,20250725,000000,22.48,22.51,22.46,22.485,84411,0
+IBHG.US,D,20250728,000000,22.4721,22.51,22.47,22.47,70186,0
+IBHG.US,D,20250729,000000,22.483,22.51,22.471,22.505,47866,0
+IBHG.US,D,20250730,000000,22.485,22.515,22.46,22.47,34733,0
+IBHG.US,D,20250731,000000,22.48,22.51,22.48,22.495,42647,0
+IBHG.US,D,20250801,000000,22.3499,22.4,22.345,22.39,111546,0
+IBHG.US,D,20250804,000000,22.4147,22.43,22.38,22.42,52647,0
+IBHG.US,D,20250805,000000,22.43,22.44,22.39,22.43,108140,0
+IBHG.US,D,20250806,000000,22.415,22.45,22.41,22.438,39285,0
+IBHG.US,D,20250807,000000,22.43,22.47,22.3801,22.3999,81648,0
+IBHG.US,D,20250808,000000,22.395,22.41,22.385,22.41,37890,0
+IBHG.US,D,20250811,000000,22.3872,22.41,22.3809,22.41,68944,0
+IBHG.US,D,20250812,000000,22.41,22.45,22.3994,22.43,50203,0
+IBHG.US,D,20250813,000000,22.44,22.48,22.4382,22.445,40098,0
+IBHG.US,D,20250814,000000,22.415,22.47,22.41,22.43,91921,0
+IBHG.US,D,20250815,000000,22.4335,22.46,22.4163,22.435,69840,0
+IBHG.US,D,20250818,000000,22.4436,22.45,22.425,22.44,48175,0
+IBHG.US,D,20250819,000000,22.4304,22.445,22.43,22.435,49026,0
+IBHG.US,D,20250820,000000,22.43,22.45,22.415,22.425,52088,0
+IBHG.US,D,20250821,000000,22.42,22.43,22.4072,22.415,22442,0
+IBHG.US,D,20250822,000000,22.459694,22.5297,22.43,22.5111,54774,0
+IBHG.US,D,20250825,000000,22.4852,22.508,22.46,22.48,48549,0
+IBHG.US,D,20250826,000000,22.486,22.523146,22.45,22.5,73307,0
+IBHG.US,D,20250827,000000,22.46,22.5343,22.46,22.51,56978,0
+IBHG.US,D,20250828,000000,22.5499,22.5499,22.5,22.515,71931,0
+IBHG.US,D,20250829,000000,22.51,22.52,22.5,22.505,62069,0
+IBHG.US,D,20250902,000000,22.35,22.408,22.35,22.39,76023,0
+IBHG.US,D,20250903,000000,22.43,22.43,22.38,22.42,39268,0
+IBHG.US,D,20250904,000000,22.4143,22.45,22.4,22.445,60252,0
+IBHG.US,D,20250905,000000,22.485,22.51,22.435,22.45,59060,0
+IBHG.US,D,20250908,000000,22.4896,22.4899,22.45,22.45,49059,0
+IBHG.US,D,20250909,000000,22.435,22.47,22.41,22.42,55333,0
+IBHG.US,D,20250910,000000,22.5022,22.54,22.44,22.443,210184,0
+IBHG.US,D,20250911,000000,22.485,22.51,22.44,22.443,42090,0
+IBHG.US,D,20250912,000000,22.47,22.48,22.44,22.467,74600,0
+IBHG.US,D,20250915,000000,22.46,22.51,22.45,22.48,144547,0
+IBHG.US,D,20250916,000000,22.53,22.56,22.45,22.4924,70724,0
+IBHG.US,D,20250917,000000,22.49,22.53,22.4606,22.465,179563,0
+IBHG.US,D,20250918,000000,22.4985,22.5199,22.47,22.49,55843,0
+IBHG.US,D,20250919,000000,22.51,22.5366,22.4863,22.52,56981,0
+IBHG.US,D,20250922,000000,22.5004,22.53,22.48,22.51,113373,0
+IBHG.US,D,20250923,000000,22.51,22.5251,22.49,22.4919,37172,0
+IBHG.US,D,20250924,000000,22.53,22.53,22.4935,22.5107,119742,0
+IBHG.US,D,20250925,000000,22.5,22.51,22.4501,22.47,59323,0
+IBHG.US,D,20250926,000000,22.495,22.51,22.47,22.5,47811,0
+IBHG.US,D,20250929,000000,22.5124,22.538,22.5,22.51,40234,0
+IBHG.US,D,20250930,000000,22.4975,22.5158,22.48,22.49,54065,0
+IBHG.US,D,20251001,000000,22.4088,22.43,22.39,22.42,92432,0
+IBHG.US,D,20251002,000000,22.43,22.43,22.4,22.41,41140,0
+IBHG.US,D,20251003,000000,22.4364,22.44,22.4,22.4,51494,0
+IBHG.US,D,20251006,000000,22.415,22.43,22.4,22.41,44625,0
+IBHG.US,D,20251007,000000,22.43,22.4305,22.4,22.4,263507,0
+IBHG.US,D,20251008,000000,22.4036,22.43,22.38,22.39,74554,0
+IBHG.US,D,20251009,000000,22.39,22.39,22.33,22.35,164740,0
+IBHG.US,D,20251010,000000,22.3799,22.38,22.28,22.31,51966,0
+IBHG.US,D,20251013,000000,22.38,22.4158,22.3588,22.4,43251,0
+IBHG.US,D,20251014,000000,22.36,22.449,22.36,22.415,68270,0
+IBHG.US,D,20251015,000000,22.43,22.45,22.4,22.425,54575,0
+IBHG.US,D,20251016,000000,22.41,22.42,22.36,22.408,55432,0
+IBHG.US,D,20251017,000000,22.4287,22.4567,22.39,22.45,52877,0
+IBHG.US,D,20251020,000000,22.478,22.4897,22.45,22.465,91824,0
+IBHG.US,D,20251021,000000,22.4772,22.4772,22.4272,22.46,51630,0
+IBHG.US,D,20251022,000000,22.44,22.45,22.4,22.45,70490,0
+IBHG.US,D,20251023,000000,22.4361,22.47,22.43,22.47,88934,0
+IBHG.US,D,20251024,000000,22.479,22.49,22.46,22.485,54214,0
+IBHG.US,D,20251027,000000,22.51,22.53,22.4826,22.52,88039,0
+IBHG.US,D,20251028,000000,22.4855,22.5,22.4701,22.4898,397179,0
+IBHG.US,D,20251029,000000,22.48,22.4936,22.415,22.445,45765,0
+IBHG.US,D,20251030,000000,22.4399,22.4699,22.43,22.45,104327,0
+IBHG.US,D,20251031,000000,22.46,22.4899,22.43,22.43,64253,0
+IBHG.US,D,20251103,000000,22.32,22.35,22.28,22.282,43751,0
+IBHG.US,D,20251104,000000,22.26,22.3,22.26,22.272,43834,0
+IBHG.US,D,20251105,000000,22.29,22.32,22.285,22.3099,81208,0
+IBHG.US,D,20251106,000000,22.2989,22.33,22.2745,22.32,64380,0
+IBHG.US,D,20251107,000000,22.3,22.3399,22.2801,22.3348,73973,0
+IBHG.US,D,20251110,000000,22.345,22.3698,22.32,22.33,101249,0
+IBHG.US,D,20251111,000000,22.37,22.3916,22.33,22.35,44627,0
+IBHG.US,D,20251112,000000,22.36,22.37,22.31,22.31,61129,0
+IBHG.US,D,20251113,000000,22.31,22.41,22.27,22.27,68775,0
+IBHG.US,D,20251114,000000,22.3,22.3201,22.26,22.299,219069,0
+IBHG.US,D,20251117,000000,22.26,22.3,22.25,22.2561,81064,0
+IBHG.US,D,20251118,000000,22.23,22.29,22.23,22.273,57778,0
+IBHG.US,D,20251119,000000,22.28,22.31,22.25,22.285,45764,0
+IBHG.US,D,20251120,000000,22.35,22.35,22.26,22.263,52701,0
+IBHG.US,D,20251121,000000,22.31,22.34,22.27,22.33,77089,0
+IBHG.US,D,20251124,000000,22.33,22.36,22.3216,22.34,830771,0
+IBHG.US,D,20251125,000000,22.356,22.4099,22.35,22.3901,127237,0
+IBHG.US,D,20251126,000000,22.365,22.41,22.36,22.407,59559,0
+IBHG.US,D,20251128,000000,22.39,22.4,22.385,22.4,24149,0
+IBHG.US,D,20251201,000000,22.2317,22.29,22.19,22.27,87769,0
+IBHG.US,D,20251202,000000,22.29,22.32,22.25,22.3,99961,0
+IBHG.US,D,20251203,000000,22.29,22.34,22.29,22.325,86863,0
+IBHG.US,D,20251204,000000,22.322,22.34,22.3,22.33,65914,0
+IBHG.US,D,20251205,000000,22.3295,22.341,22.31,22.33,78970,0
+IBHG.US,D,20251208,000000,22.33,22.34,22.28,22.3,107802,0
+IBHG.US,D,20251209,000000,22.33,22.33,22.29,22.29,168079,0
+IBHG.US,D,20251210,000000,22.315,22.38,22.31,22.35,135269,0
+IBHG.US,D,20251211,000000,22.35,22.36,22.32,22.32,60023,0
+IBHG.US,D,20251212,000000,22.34,22.36,22.3,22.34,74609,0
+IBHG.US,D,20251215,000000,22.34,22.36,22.32,22.345,95396,0
+IBHG.US,D,20251216,000000,22.355,22.38,22.32,22.365,49465,0
+IBHG.US,D,20251217,000000,22.3305,22.37,22.33,22.36,97064,0
+IBHG.US,D,20251218,000000,22.37,22.4,22.3516,22.383,183613,0
+IBHG.US,D,20251219,000000,22.27,22.3,22.26,22.29,408570,0
+IBHG.US,D,20251222,000000,22.28,22.29,22.245,22.263,454948,0
+IBHG.US,D,20251223,000000,22.26,22.29,22.25,22.26,598417,0
+IBHG.US,D,20251224,000000,22.27,22.3,22.27,22.295,522208,0
+IBHG.US,D,20251226,000000,22.32,22.3299,22.27,22.28,120181,0
+IBHG.US,D,20251229,000000,22.32,22.32,22.275,22.31,198992,0
+IBHG.US,D,20251230,000000,22.29,22.33,22.29,22.32,389294,0
+IBHG.US,D,20251231,000000,22.33,22.3539,22.31,22.32,142150,0
+IBHG.US,D,20260102,000000,22.33,22.34,22.3,22.3,107644,0
+IBHG.US,D,20260105,000000,22.35,22.37,22.3,22.345,189057,0
+IBHG.US,D,20260106,000000,22.3699,22.3699,22.34,22.345,1074206,0
+IBHG.US,D,20260107,000000,22.347632,22.36,22.31,22.33,149323,0
+IBHG.US,D,20260108,000000,22.34,22.35,22.32,22.32,136507,0
+IBHG.US,D,20260109,000000,22.34,22.3699,22.17,22.325,627581,0
+IBHG.US,D,20260112,000000,22.325,22.35,22.32,22.34,180311,0
+IBHG.US,D,20260113,000000,22.3409,22.3618,22.32,22.325,273244,0
+IBHG.US,D,20260114,000000,22.33,22.35,22.32,22.35,172252,0
+IBHG.US,D,20260115,000000,22.3887,22.3887,22.33,22.335,197474,0
+IBHG.US,D,20260116,000000,22.365,22.37,22.34,22.355,837996,0
+IBHG.US,D,20260120,000000,22.32,22.35,22.315,22.335,114017,0
+IBHG.US,D,20260121,000000,22.31,22.37,22.3,22.343,111240,0
+IBHG.US,D,20260122,000000,22.365,22.37,22.35,22.361,70919,0
+IBHG.US,D,20260123,000000,22.37,22.37,22.33,22.345,140029,0
+IBHG.US,D,20260126,000000,22.35,22.37,22.33,22.35,123282,0
+IBHG.US,D,20260127,000000,22.37,22.38,22.35,22.35,79031,0
+IBHG.US,D,20260128,000000,22.35,22.37,22.3427,22.355,124134,0
+IBHG.US,D,20260129,000000,22.34,22.34,22.275,22.305,99500,0
+IBHG.US,D,20260130,000000,22.3,22.32,22.295,22.313,153447,0
+IBHG.US,D,20260202,000000,22.225,22.25,22.2,22.23,92731,0
+IBHG.US,D,20260203,000000,22.225,22.24,22.19,22.22,104147,0
+IBHG.US,D,20260204,000000,22.21,22.24,22.18,22.23,193283,0
+IBHG.US,D,20260205,000000,22.2412,22.26,22.2,22.21,101414,0
+IBHG.US,D,20260206,000000,22.21,22.2391,22.2039,22.225,63742,0
+IBHG.US,D,20260209,000000,22.2309,22.25,22.225,22.24,106649,0
+IBHG.US,D,20260210,000000,22.235,22.25,22.23,22.25,67136,0
+IBHG.US,D,20260211,000000,22.24,22.25,22.21,22.23,99422,0
+IBHG.US,D,20260212,000000,22.2418,22.2599,22.22,22.24,97493,0
+IBHG.US,D,20260213,000000,22.25,22.26,22.21,22.21,100020,0
+IBHG.US,D,20260217,000000,22.22,22.25,22.21,22.24,62620,0
+IBHG.US,D,20260218,000000,22.25,22.28,22.24,22.24,61033,0
diff --git a/daily/us/nyse etfs/1/ibie.us.txt b/daily/us/nyse etfs/1/ibie.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4055f749392a63606ebfd79e951b737a10dce771
--- /dev/null
+++ b/daily/us/nyse etfs/1/ibie.us.txt	
@@ -0,0 +1,605 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBIE.US,D,20230921,000000,24.82,24.82,24.82,24.82,4,0
+IBIE.US,D,20230922,000000,24.865,24.865,24.865,24.865,2,0
+IBIE.US,D,20230925,000000,24.7776,24.7776,24.7776,24.7776,2,0
+IBIE.US,D,20230926,000000,24.735,24.735,24.735,24.735,1,0
+IBIE.US,D,20230927,000000,24.7142,24.7142,24.7142,24.7142,1,0
+IBIE.US,D,20230928,000000,24.825,24.825,24.825,24.825,37,0
+IBIE.US,D,20230929,000000,24.7938,24.7938,24.7938,24.7938,1,0
+IBIE.US,D,20231002,000000,24.68,24.68,24.68,24.68,17,0
+IBIE.US,D,20231003,000000,24.5788,24.5788,24.5788,24.5788,1,0
+IBIE.US,D,20231004,000000,24.65,24.65,24.65,24.65,50,0
+IBIE.US,D,20231005,000000,24.675,24.68,24.6731,24.676,1466,0
+IBIE.US,D,20231006,000000,24.6075,24.618,24.6075,24.615,1142,0
+IBIE.US,D,20231009,000000,24.81,24.81,24.72,24.79,1800,0
+IBIE.US,D,20231010,000000,24.76,24.81,24.76,24.7963,28708,0
+IBIE.US,D,20231011,000000,24.81,24.8372,24.81,24.83,375,0
+IBIE.US,D,20231012,000000,24.8,24.8,24.7719,24.7719,5560,0
+IBIE.US,D,20231013,000000,24.88,24.88,24.86,24.865,2891,0
+IBIE.US,D,20231016,000000,24.85,24.85,24.826,24.8336,7615,0
+IBIE.US,D,20231017,000000,24.74,24.74,24.7,24.705,1378,0
+IBIE.US,D,20231018,000000,24.75,24.75,24.6724,24.6757,3700,0
+IBIE.US,D,20231019,000000,24.67,24.7392,24.67,24.73,2293,0
+IBIE.US,D,20231020,000000,24.76,24.8006,24.76,24.785,2658,0
+IBIE.US,D,20231023,000000,24.73,24.79,24.7299,24.7817,24101,0
+IBIE.US,D,20231024,000000,24.76,24.8083,24.69,24.745,37319,0
+IBIE.US,D,20231025,000000,24.71,24.73,24.69,24.695,20905,0
+IBIE.US,D,20231026,000000,24.73,24.8082,24.73,24.8,8684,0
+IBIE.US,D,20231027,000000,24.83,24.87,24.7993,24.87,16389,0
+IBIE.US,D,20231030,000000,24.8,24.84,24.7952,24.84,44949,0
+IBIE.US,D,20231031,000000,24.85,24.85,24.795,24.795,10194,0
+IBIE.US,D,20231101,000000,24.7953,24.93,24.7953,24.93,5720,0
+IBIE.US,D,20231102,000000,25.0094,25.0094,24.943,24.95,2187,0
+IBIE.US,D,20231103,000000,25.0665,25.1091,25.06,25.09,8811,0
+IBIE.US,D,20231106,000000,25.07,25.07,25.005,25.02,7193,0
+IBIE.US,D,20231107,000000,25.03,25.0631,25.0193,25.045,7581,0
+IBIE.US,D,20231108,000000,25.025,25.0465,25.025,25.035,1562,0
+IBIE.US,D,20231109,000000,25.027,25.027,24.9,24.9,3073,0
+IBIE.US,D,20231110,000000,24.94,24.9466,24.89,24.895,21453,0
+IBIE.US,D,20231113,000000,24.86,24.9065,24.8554,24.9,10526,0
+IBIE.US,D,20231114,000000,25.0866,25.095,25.085,25.095,7623,0
+IBIE.US,D,20231115,000000,25.02,25.02,24.9752,25.01,9526,0
+IBIE.US,D,20231116,000000,25.07,25.0898,25.0457,25.07,5896,0
+IBIE.US,D,20231117,000000,25.1,25.1,25.05,25.09,21792,0
+IBIE.US,D,20231120,000000,25.1082,25.13,25.07,25.125,9946,0
+IBIE.US,D,20231121,000000,25.13,25.1392,25.0889,25.1,18705,0
+IBIE.US,D,20231122,000000,25.07,25.1,25.04,25.1,5206,0
+IBIE.US,D,20231124,000000,25.07,25.07,25.035,25.035,5392,0
+IBIE.US,D,20231127,000000,25.06,25.79,25.04,25.08,8505,0
+IBIE.US,D,20231128,000000,25.0886,25.2,25.0886,25.2,1709,0
+IBIE.US,D,20231129,000000,25.252,25.285,25.24,25.27,29281,0
+IBIE.US,D,20231130,000000,25.26,25.26,25.2,25.209,7068,0
+IBIE.US,D,20231201,000000,25.22,25.345,25.21,25.345,12260,0
+IBIE.US,D,20231204,000000,25.2635,25.29,25.24,25.265,7047,0
+IBIE.US,D,20231205,000000,25.3,25.345,25.3,25.3122,1942,0
+IBIE.US,D,20231206,000000,25.31,25.31,25.2813,25.295,4422,0
+IBIE.US,D,20231207,000000,25.31,25.3269,25.3,25.3,4808,0
+IBIE.US,D,20231208,000000,25.2,25.24,25.19,25.24,919,0
+IBIE.US,D,20231211,000000,25.22,25.22,25.19,25.22,11622,0
+IBIE.US,D,20231212,000000,25.204,25.2199,25.204,25.215,2198,0
+IBIE.US,D,20231213,000000,25.2277,25.4923,25.2277,25.4923,18897,0
+IBIE.US,D,20231214,000000,25.498,25.498,25.47,25.49,1293,0
+IBIE.US,D,20231215,000000,25.4508,25.4699,25.4486,25.46,4948,0
+IBIE.US,D,20231218,000000,25.48,25.48,25.425,25.425,8607,0
+IBIE.US,D,20231219,000000,25.46,25.465,25.425,25.425,3361,0
+IBIE.US,D,20231220,000000,25.505,25.505,25.5047,25.5047,426,0
+IBIE.US,D,20231221,000000,25.51,25.537,25.4909,25.5,5820,0
+IBIE.US,D,20231222,000000,25.51,25.51,25.475,25.475,5672,0
+IBIE.US,D,20231226,000000,25.48,25.49,25.4697,25.4797,2342,0
+IBIE.US,D,20231227,000000,25.54,25.5463,25.54,25.54,599,0
+IBIE.US,D,20231228,000000,25.5411,25.5411,25.495,25.495,4145,0
+IBIE.US,D,20231229,000000,25.48,25.51,25.48,25.495,5828,0
+IBIE.US,D,20240102,000000,25.46,25.47,25.443,25.45,4064,0
+IBIE.US,D,20240103,000000,25.43,25.49,25.39,25.485,5186,0
+IBIE.US,D,20240104,000000,25.425,25.43,25.425,25.425,1676,0
+IBIE.US,D,20240105,000000,25.3799,25.41,25.375,25.375,1349,0
+IBIE.US,D,20240108,000000,25.41,25.4353,25.3999,25.425,5597,0
+IBIE.US,D,20240109,000000,25.4002,25.43,25.4002,25.41,15261,0
+IBIE.US,D,20240110,000000,25.4299,25.4299,25.38,25.395,2671,0
+IBIE.US,D,20240111,000000,25.4436,25.51,25.4436,25.505,2749,0
+IBIE.US,D,20240112,000000,25.6166,25.62,25.6011,25.62,827,0
+IBIE.US,D,20240116,000000,25.6,25.6,25.47,25.5129,6566,0
+IBIE.US,D,20240117,000000,25.41,25.4323,25.4,25.4323,940,0
+IBIE.US,D,20240118,000000,25.45,25.48,25.4499,25.46,8638,0
+IBIE.US,D,20240119,000000,25.43,25.4327,25.42,25.4327,1209,0
+IBIE.US,D,20240122,000000,25.4454,25.4454,25.4454,25.4454,118,0
+IBIE.US,D,20240123,000000,25.397,25.405,25.397,25.405,396,0
+IBIE.US,D,20240124,000000,25.41,25.41,25.37,25.3751,9383,0
+IBIE.US,D,20240125,000000,25.44,25.45,25.44,25.45,375,0
+IBIE.US,D,20240126,000000,25.435,25.4447,25.41,25.425,1432,0
+IBIE.US,D,20240129,000000,25.47,25.51,25.47,25.51,1181,0
+IBIE.US,D,20240130,000000,25.4701,25.4701,25.4701,25.4701,13,0
+IBIE.US,D,20240131,000000,25.57,25.5992,25.56,25.58,5031,0
+IBIE.US,D,20240201,000000,25.59,25.59,25.59,25.59,4,0
+IBIE.US,D,20240202,000000,25.43,25.43,25.4003,25.4003,2116,0
+IBIE.US,D,20240205,000000,25.389,25.39,25.34,25.34,135524,0
+IBIE.US,D,20240206,000000,25.4204,25.43,25.4204,25.425,2476,0
+IBIE.US,D,20240207,000000,25.43,25.435,25.4,25.4,2983,0
+IBIE.US,D,20240208,000000,25.38,25.38,25.38,25.38,164,0
+IBIE.US,D,20240209,000000,25.3706,25.3706,25.35,25.35,341,0
+IBIE.US,D,20240212,000000,25.38,25.38,25.36,25.36,1613,0
+IBIE.US,D,20240213,000000,25.2996,25.2996,25.24,25.24,4732,0
+IBIE.US,D,20240214,000000,25.3,25.34,25.291,25.31,4537,0
+IBIE.US,D,20240215,000000,25.38,25.38,25.35,25.355,4601,0
+IBIE.US,D,20240216,000000,25.3121,25.32,25.3,25.32,3005,0
+IBIE.US,D,20240220,000000,25.35,25.3674,25.35,25.35,10813,0
+IBIE.US,D,20240221,000000,25.3565,25.3565,25.3187,25.3222,6978,0
+IBIE.US,D,20240222,000000,25.3,25.31,25.275,25.2777,6479,0
+IBIE.US,D,20240223,000000,25.28,25.2972,25.28,25.28,6501,0
+IBIE.US,D,20240226,000000,25.29,25.31,25.29,25.31,2657,0
+IBIE.US,D,20240227,000000,25.3085,25.3085,25.29,25.298,4024,0
+IBIE.US,D,20240228,000000,25.33,25.36,25.32,25.34,4084,0
+IBIE.US,D,20240229,000000,25.3815,25.41,25.3815,25.3881,10927,0
+IBIE.US,D,20240301,000000,25.39,25.485,25.3772,25.485,800,0
+IBIE.US,D,20240304,000000,25.47,25.47,25.465,25.465,327,0
+IBIE.US,D,20240305,000000,25.505,25.53,25.505,25.53,10396,0
+IBIE.US,D,20240306,000000,25.5601,25.565,25.525,25.525,742,0
+IBIE.US,D,20240307,000000,25.55,25.56,25.55,25.56,6268,0
+IBIE.US,D,20240308,000000,25.5993,25.5993,25.575,25.575,1583,0
+IBIE.US,D,20240311,000000,25.56,25.56,25.5327,25.54,1189,0
+IBIE.US,D,20240312,000000,25.52,25.52,25.495,25.495,476,0
+IBIE.US,D,20240313,000000,25.495,25.495,25.49,25.49,403,0
+IBIE.US,D,20240314,000000,25.42,25.42,25.3955,25.3955,1270,0
+IBIE.US,D,20240315,000000,25.3995,25.3995,25.375,25.375,1498,0
+IBIE.US,D,20240318,000000,25.39,25.39,25.36,25.37,1383,0
+IBIE.US,D,20240319,000000,25.42,25.42,25.4003,25.41,2867,0
+IBIE.US,D,20240320,000000,25.42,25.495,25.42,25.495,982,0
+IBIE.US,D,20240321,000000,25.5339,25.5339,25.51,25.51,1776,0
+IBIE.US,D,20240322,000000,25.5815,25.5841,25.58,25.58,1054,0
+IBIE.US,D,20240325,000000,25.56,25.57,25.5433,25.5433,813,0
+IBIE.US,D,20240326,000000,25.54,25.54,25.53,25.53,277,0
+IBIE.US,D,20240327,000000,25.565,25.575,25.56,25.575,2591,0
+IBIE.US,D,20240328,000000,25.57,25.57,25.5435,25.57,1686,0
+IBIE.US,D,20240401,000000,25.46,25.46,25.2826,25.3,1377,0
+IBIE.US,D,20240402,000000,25.315,25.32,25.3106,25.3106,3376,0
+IBIE.US,D,20240403,000000,25.2965,25.34,25.2965,25.34,2890,0
+IBIE.US,D,20240404,000000,25.33,25.3896,25.3236,25.3896,1613,0
+IBIE.US,D,20240405,000000,25.355,25.355,25.32,25.3215,2440,0
+IBIE.US,D,20240408,000000,25.2801,25.31,25.2801,25.305,956,0
+IBIE.US,D,20240409,000000,25.36,25.36,25.34,25.34,365,0
+IBIE.US,D,20240410,000000,25.205,25.205,25.16,25.16,1876,0
+IBIE.US,D,20240411,000000,25.1858,25.1858,25.1646,25.1657,8734,0
+IBIE.US,D,20240412,000000,25.265,25.265,25.2382,25.2382,2613,0
+IBIE.US,D,20240415,000000,25.17,25.1978,25.16,25.1978,1914,0
+IBIE.US,D,20240416,000000,25.175,25.18,25.15,25.15,1289,0
+IBIE.US,D,20240417,000000,25.18,25.19,25.18,25.19,152,0
+IBIE.US,D,20240418,000000,25.1652,25.178,25.15,25.17,2269,0
+IBIE.US,D,20240419,000000,25.2,25.2,25.1917,25.195,2767,0
+IBIE.US,D,20240422,000000,25.19,25.21,25.185,25.2086,6419,0
+IBIE.US,D,20240423,000000,25.225,25.225,25.225,25.225,2024,0
+IBIE.US,D,20240424,000000,25.2004,25.22,25.2004,25.22,4830,0
+IBIE.US,D,20240425,000000,25.1621,25.18,25.1621,25.17,2952,0
+IBIE.US,D,20240426,000000,25.2029,25.21,25.2,25.2,837,0
+IBIE.US,D,20240429,000000,25.22,25.24,25.22,25.238,5707,0
+IBIE.US,D,20240430,000000,25.17,25.18,25.17,25.1768,1231,0
+IBIE.US,D,20240501,000000,25.22,25.22,25.2,25.2,662,0
+IBIE.US,D,20240502,000000,25.26,25.29,25.2599,25.29,3976,0
+IBIE.US,D,20240503,000000,25.355,25.355,25.35,25.35,1612,0
+IBIE.US,D,20240506,000000,25.37,25.37,25.35,25.37,6746,0
+IBIE.US,D,20240507,000000,25.36,25.37,25.33,25.33,1387,0
+IBIE.US,D,20240508,000000,25.3,25.325,25.3,25.32,346,0
+IBIE.US,D,20240509,000000,25.36,25.38,25.36,25.38,2428,0
+IBIE.US,D,20240510,000000,25.3697,25.3697,25.3452,25.3452,2344,0
+IBIE.US,D,20240513,000000,25.389,25.389,25.35,25.355,6528,0
+IBIE.US,D,20240514,000000,25.3894,25.3894,25.375,25.385,803,0
+IBIE.US,D,20240515,000000,25.445,25.48,25.445,25.4705,5313,0
+IBIE.US,D,20240516,000000,25.4699,25.4699,25.4454,25.4454,5290,0
+IBIE.US,D,20240517,000000,25.4527,25.4599,25.45,25.45,989,0
+IBIE.US,D,20240520,000000,25.45,25.45,25.42,25.43,3603,0
+IBIE.US,D,20240521,000000,25.4602,25.47,25.46,25.47,281,0
+IBIE.US,D,20240522,000000,25.45,25.47,25.4363,25.44,9287,0
+IBIE.US,D,20240523,000000,25.3906,25.41,25.38,25.405,5846,0
+IBIE.US,D,20240524,000000,25.4,25.423,25.4,25.415,2698,0
+IBIE.US,D,20240528,000000,25.41,25.41,25.41,25.41,1732,0
+IBIE.US,D,20240529,000000,25.4,25.4,25.3577,25.365,4082,0
+IBIE.US,D,20240530,000000,25.44,25.44,25.425,25.4252,2387,0
+IBIE.US,D,20240531,000000,25.49,25.5,25.49,25.4973,617,0
+IBIE.US,D,20240603,000000,25.52,25.55,25.52,25.55,3339,0
+IBIE.US,D,20240604,000000,25.57,25.6,25.57,25.59,542,0
+IBIE.US,D,20240605,000000,25.59,25.63,25.59,25.63,1710,0
+IBIE.US,D,20240606,000000,25.6101,25.625,25.6101,25.625,312,0
+IBIE.US,D,20240607,000000,25.54,25.54,25.49,25.49,2691,0
+IBIE.US,D,20240610,000000,25.48,25.48,25.48,25.48,603,0
+IBIE.US,D,20240611,000000,25.52,25.528,25.503,25.52,1978,0
+IBIE.US,D,20240612,000000,25.62,25.63,25.535,25.535,13899,0
+IBIE.US,D,20240613,000000,25.595,25.595,25.595,25.595,26,0
+IBIE.US,D,20240614,000000,25.58,25.58,25.58,25.58,11,0
+IBIE.US,D,20240617,000000,25.5793,25.5793,25.57,25.57,301,0
+IBIE.US,D,20240618,000000,25.6444,25.655,25.6444,25.65,1416,0
+IBIE.US,D,20240620,000000,25.63,25.68,25.63,25.675,6020,0
+IBIE.US,D,20240621,000000,25.6774,25.68,25.655,25.655,4589,0
+IBIE.US,D,20240624,000000,25.67,25.67,25.65,25.65,2704,0
+IBIE.US,D,20240625,000000,25.655,25.665,25.655,25.665,2335,0
+IBIE.US,D,20240626,000000,25.625,25.64,25.625,25.64,1270,0
+IBIE.US,D,20240627,000000,25.69,25.69,25.68,25.68,1153,0
+IBIE.US,D,20240628,000000,25.7,25.7,25.7,25.7,128,0
+IBIE.US,D,20240701,000000,25.18,25.19,25.17,25.185,1997,0
+IBIE.US,D,20240702,000000,25.22,25.225,25.195,25.195,793,0
+IBIE.US,D,20240703,000000,25.22,25.27,25.205,25.24,5882,0
+IBIE.US,D,20240705,000000,25.3099,25.34,25.295,25.335,8508,0
+IBIE.US,D,20240708,000000,25.32,25.32,25.3,25.3,4245,0
+IBIE.US,D,20240709,000000,25.3,25.3,25.3,25.3,5236,0
+IBIE.US,D,20240710,000000,25.3,25.33,25.3,25.32,4122,0
+IBIE.US,D,20240711,000000,25.39,25.39,25.35,25.35,706,0
+IBIE.US,D,20240712,000000,25.38,25.41,25.37,25.41,4058,0
+IBIE.US,D,20240715,000000,25.42,25.4272,25.41,25.425,4958,0
+IBIE.US,D,20240716,000000,25.44,25.46,25.44,25.46,2299,0
+IBIE.US,D,20240717,000000,25.44,25.465,25.44,25.465,1982,0
+IBIE.US,D,20240718,000000,25.45,25.45,25.43,25.43,399,0
+IBIE.US,D,20240719,000000,25.4,25.4,25.37,25.38,692,0
+IBIE.US,D,20240722,000000,25.35,25.38,25.35,25.36,4766,0
+IBIE.US,D,20240723,000000,25.385,25.42,25.385,25.395,3040,0
+IBIE.US,D,20240724,000000,25.42,25.42,25.395,25.395,1765,0
+IBIE.US,D,20240725,000000,25.4,25.4,25.39,25.39,202,0
+IBIE.US,D,20240726,000000,25.47,25.47,25.44,25.45,2821,0
+IBIE.US,D,20240729,000000,25.46,25.465,25.46,25.465,2555,0
+IBIE.US,D,20240730,000000,25.4571,25.465,25.4571,25.465,1942,0
+IBIE.US,D,20240731,000000,25.52,25.59,25.5,25.59,1431,0
+IBIE.US,D,20240801,000000,25.6098,25.635,25.6,25.62,5206,0
+IBIE.US,D,20240802,000000,25.67,25.71,25.65,25.685,5341,0
+IBIE.US,D,20240805,000000,25.69,25.69,25.6599,25.69,1814,0
+IBIE.US,D,20240806,000000,25.635,25.635,25.635,25.635,41,0
+IBIE.US,D,20240807,000000,25.61,25.62,25.59,25.6,1214,0
+IBIE.US,D,20240808,000000,25.575,25.575,25.5653,25.5653,1582,0
+IBIE.US,D,20240809,000000,25.6,25.605,25.58,25.58,1752,0
+IBIE.US,D,20240812,000000,25.65,25.66,25.645,25.66,1603,0
+IBIE.US,D,20240813,000000,25.6745,25.69,25.67,25.69,1142,0
+IBIE.US,D,20240814,000000,25.705,25.7246,25.68,25.68,5064,0
+IBIE.US,D,20240815,000000,25.61,25.63,25.61,25.63,3036,0
+IBIE.US,D,20240816,000000,25.61,25.625,25.61,25.625,2033,0
+IBIE.US,D,20240819,000000,25.63,25.63,25.605,25.605,4245,0
+IBIE.US,D,20240820,000000,25.642,25.67,25.63,25.66,1659,0
+IBIE.US,D,20240821,000000,25.7,25.7042,25.695,25.7,2804,0
+IBIE.US,D,20240822,000000,25.65,25.67,25.62,25.655,1149,0
+IBIE.US,D,20240823,000000,25.69,25.78,25.68,25.77,3328,0
+IBIE.US,D,20240826,000000,25.77,25.82,25.77,25.79,9014,0
+IBIE.US,D,20240827,000000,25.77,25.8,25.75,25.78,1894,0
+IBIE.US,D,20240828,000000,25.8,25.8,25.7756,25.7756,1554,0
+IBIE.US,D,20240829,000000,25.7602,25.78,25.7602,25.765,1844,0
+IBIE.US,D,20240830,000000,25.76,25.76,25.72,25.723,3556,0
+IBIE.US,D,20240903,000000,25.76,25.76,25.74,25.75,1659,0
+IBIE.US,D,20240904,000000,25.76,25.775,25.76,25.77,1216,0
+IBIE.US,D,20240905,000000,25.79,25.79,25.775,25.78,624,0
+IBIE.US,D,20240906,000000,25.795,25.85,25.795,25.81,11849,0
+IBIE.US,D,20240909,000000,25.83,25.8543,25.83,25.8417,19327,0
+IBIE.US,D,20240910,000000,25.86,25.895,25.86,25.895,1303,0
+IBIE.US,D,20240911,000000,25.915,25.94,25.91,25.915,686,0
+IBIE.US,D,20240912,000000,25.911,25.925,25.911,25.92,1960,0
+IBIE.US,D,20240913,000000,25.99,25.99,25.99,25.99,91,0
+IBIE.US,D,20240916,000000,26.01,26.395,26.005,26.0202,1676,0
+IBIE.US,D,20240917,000000,26.02,26.025,26.01,26.025,1477,0
+IBIE.US,D,20240918,000000,25.9893,26.04,25.9822,25.9822,555,0
+IBIE.US,D,20240919,000000,26.05,26.0553,26.05,26.0553,1384,0
+IBIE.US,D,20240920,000000,26.04,26.0664,26.04,26.065,1297,0
+IBIE.US,D,20240923,000000,25.98,26.06,25.97,26.06,1955,0
+IBIE.US,D,20240924,000000,26.13,26.13,26.1199,26.125,3084,0
+IBIE.US,D,20240925,000000,26.09,26.09,26.075,26.075,193,0
+IBIE.US,D,20240926,000000,26.07,26.07,26.03,26.03,2646,0
+IBIE.US,D,20240927,000000,26.08,26.08,26.08,26.08,140,0
+IBIE.US,D,20240930,000000,26.07,26.07,26.0254,26.06,1311,0
+IBIE.US,D,20241001,000000,25.9,25.9,25.8701,25.8829,832,0
+IBIE.US,D,20241002,000000,25.885,25.885,25.885,25.885,80,0
+IBIE.US,D,20241003,000000,25.84,25.855,25.835,25.835,2581,0
+IBIE.US,D,20241004,000000,25.735,25.7399,25.695,25.695,3767,0
+IBIE.US,D,20241007,000000,25.67,25.685,25.65,25.685,1924,0
+IBIE.US,D,20241008,000000,25.67,25.705,25.6697,25.705,19668,0
+IBIE.US,D,20241009,000000,25.6615,25.68,25.65,25.68,3182,0
+IBIE.US,D,20241010,000000,25.72,25.745,25.7152,25.745,1621,0
+IBIE.US,D,20241011,000000,25.75,25.763,25.75,25.763,1174,0
+IBIE.US,D,20241014,000000,25.72,25.75,25.7,25.7395,5289,0
+IBIE.US,D,20241015,000000,25.75,25.7599,25.7357,25.74,3716,0
+IBIE.US,D,20241016,000000,25.7397,25.74,25.735,25.735,1153,0
+IBIE.US,D,20241017,000000,25.7099,25.72,25.6999,25.715,6842,0
+IBIE.US,D,20241018,000000,25.74,25.745,25.735,25.735,610,0
+IBIE.US,D,20241021,000000,25.74,25.74,25.655,25.66,8461,0
+IBIE.US,D,20241022,000000,25.679,25.68,25.6592,25.67,6785,0
+IBIE.US,D,20241023,000000,25.63,25.63,25.5995,25.61,8668,0
+IBIE.US,D,20241024,000000,25.6,25.63,25.6,25.615,4154,0
+IBIE.US,D,20241025,000000,25.61,25.61,25.5799,25.58,3703,0
+IBIE.US,D,20241028,000000,25.55,25.55,25.52,25.545,10851,0
+IBIE.US,D,20241029,000000,25.5399,25.58,25.53,25.58,877,0
+IBIE.US,D,20241030,000000,25.61,25.619,25.58,25.58,9625,0
+IBIE.US,D,20241031,000000,25.58,25.5888,25.525,25.58,2588,0
+IBIE.US,D,20241101,000000,25.59,25.59,25.5286,25.54,10367,0
+IBIE.US,D,20241104,000000,25.57,25.57,25.51,25.535,9493,0
+IBIE.US,D,20241105,000000,25.4898,25.53,25.4898,25.53,6723,0
+IBIE.US,D,20241106,000000,25.5247,25.6076,25.5105,25.6,27501,0
+IBIE.US,D,20241107,000000,25.63,25.65,25.61,25.64,20040,0
+IBIE.US,D,20241108,000000,25.669,25.67,25.6333,25.64,9472,0
+IBIE.US,D,20241111,000000,25.57,25.59,25.57,25.59,9469,0
+IBIE.US,D,20241112,000000,25.56,25.5899,25.53,25.54,23863,0
+IBIE.US,D,20241113,000000,25.54,25.559,25.5301,25.55,9650,0
+IBIE.US,D,20241114,000000,25.55,25.56,25.52,25.52,9199,0
+IBIE.US,D,20241115,000000,25.48,25.56,25.48,25.55,10406,0
+IBIE.US,D,20241118,000000,25.56,25.59,25.56,25.59,18981,0
+IBIE.US,D,20241119,000000,25.605,25.63,25.6,25.62,15646,0
+IBIE.US,D,20241120,000000,25.6248,25.6307,25.6,25.61,9118,0
+IBIE.US,D,20241121,000000,25.62,25.62,25.58,25.59,5640,0
+IBIE.US,D,20241122,000000,25.5601,25.59,25.5601,25.59,5660,0
+IBIE.US,D,20241125,000000,25.63,25.63,25.6099,25.63,4414,0
+IBIE.US,D,20241126,000000,25.62,25.63,25.59,25.61,7506,0
+IBIE.US,D,20241127,000000,25.63,25.66,25.63,25.66,11079,0
+IBIE.US,D,20241129,000000,25.6701,25.6701,25.62,25.62,6036,0
+IBIE.US,D,20241202,000000,25.6699,25.685,25.6699,25.6789,2269,0
+IBIE.US,D,20241203,000000,25.7,25.72,25.6899,25.71,18462,0
+IBIE.US,D,20241204,000000,25.72,25.74,25.7199,25.74,4734,0
+IBIE.US,D,20241205,000000,25.71,25.72,25.6999,25.72,5287,0
+IBIE.US,D,20241206,000000,25.7578,25.76,25.7265,25.74,4693,0
+IBIE.US,D,20241209,000000,25.72,25.73,25.7005,25.7186,12528,0
+IBIE.US,D,20241210,000000,25.7,25.72,25.6907,25.715,9912,0
+IBIE.US,D,20241211,000000,25.725,25.74,25.701,25.72,7449,0
+IBIE.US,D,20241212,000000,25.7184,25.72,25.695,25.695,13948,0
+IBIE.US,D,20241213,000000,25.67,25.7,25.64,25.65,1546,0
+IBIE.US,D,20241216,000000,25.65,25.66,25.63,25.63,38878,0
+IBIE.US,D,20241217,000000,25.6001,25.62,25.6,25.6,9024,0
+IBIE.US,D,20241218,000000,25.43,25.43,25.3,25.305,9356,0
+IBIE.US,D,20241219,000000,25.32,25.32,25.275,25.275,4492,0
+IBIE.US,D,20241220,000000,25.3121,25.34,25.3099,25.31,17014,0
+IBIE.US,D,20241223,000000,25.29,25.3299,25.2899,25.3,8241,0
+IBIE.US,D,20241224,000000,25.29,25.32,25.2898,25.32,6021,0
+IBIE.US,D,20241226,000000,25.2903,25.33,25.2903,25.33,14655,0
+IBIE.US,D,20241227,000000,25.32,25.33,25.305,25.31,14894,0
+IBIE.US,D,20241230,000000,25.36,25.36,25.34,25.36,7362,0
+IBIE.US,D,20241231,000000,25.38,25.41,25.36,25.41,8407,0
+IBIE.US,D,20250102,000000,25.4,25.41,25.39,25.39,4094,0
+IBIE.US,D,20250103,000000,25.4,25.41,25.36,25.37,14906,0
+IBIE.US,D,20250106,000000,25.3598,25.38,25.355,25.37,7946,0
+IBIE.US,D,20250107,000000,25.374,25.4,25.365,25.375,6843,0
+IBIE.US,D,20250108,000000,25.403,25.42,25.39,25.42,6887,0
+IBIE.US,D,20250110,000000,25.405,25.42,25.3596,25.365,4502,0
+IBIE.US,D,20250113,000000,25.3701,25.4,25.3701,25.4,4158,0
+IBIE.US,D,20250114,000000,25.4,25.4281,25.4,25.42,7867,0
+IBIE.US,D,20250115,000000,25.505,25.52,25.4992,25.51,31391,0
+IBIE.US,D,20250116,000000,25.57,25.57,25.555,25.555,1284,0
+IBIE.US,D,20250117,000000,25.5699,25.5699,25.5301,25.5352,3893,0
+IBIE.US,D,20250121,000000,25.5199,25.54,25.5,25.53,13448,0
+IBIE.US,D,20250122,000000,25.525,25.525,25.49,25.51,12552,0
+IBIE.US,D,20250123,000000,25.5081,25.53,25.5081,25.5294,5162,0
+IBIE.US,D,20250124,000000,25.55,25.57,25.54,25.57,7684,0
+IBIE.US,D,20250127,000000,25.6,25.62,25.5997,25.605,2219,0
+IBIE.US,D,20250128,000000,25.61,25.63,25.59,25.63,7851,0
+IBIE.US,D,20250129,000000,25.6281,25.6281,25.5764,25.6,2661,0
+IBIE.US,D,20250130,000000,25.625,25.64,25.615,25.615,833,0
+IBIE.US,D,20250131,000000,25.64,25.65,25.6301,25.65,8101,0
+IBIE.US,D,20250203,000000,25.75,25.77,25.69,25.71,10214,0
+IBIE.US,D,20250204,000000,25.67,25.73,25.66,25.73,3501,0
+IBIE.US,D,20250205,000000,25.7328,25.76,25.7328,25.745,4441,0
+IBIE.US,D,20250206,000000,25.73,25.74,25.715,25.715,2443,0
+IBIE.US,D,20250207,000000,25.68,25.7,25.68,25.685,3052,0
+IBIE.US,D,20250210,000000,25.72,25.7258,25.7,25.71,13824,0
+IBIE.US,D,20250211,000000,25.696,25.72,25.69,25.71,8370,0
+IBIE.US,D,20250212,000000,25.6899,25.6899,25.65,25.65,7957,0
+IBIE.US,D,20250213,000000,25.699,25.71,25.6801,25.7,1858,0
+IBIE.US,D,20250214,000000,25.74,25.76,25.73,25.735,14244,0
+IBIE.US,D,20250218,000000,25.71,25.72,25.7,25.71,16868,0
+IBIE.US,D,20250219,000000,25.723,25.745,25.7201,25.745,4487,0
+IBIE.US,D,20250220,000000,25.75,25.78,25.75,25.77,13105,0
+IBIE.US,D,20250221,000000,25.79,25.81,25.78,25.795,14505,0
+IBIE.US,D,20250224,000000,25.79,25.83,25.79,25.829,11127,0
+IBIE.US,D,20250225,000000,25.87,25.89,25.87,25.875,5313,0
+IBIE.US,D,20250226,000000,25.869,25.89,25.8591,25.885,4677,0
+IBIE.US,D,20250227,000000,25.889,25.92,25.885,25.92,4614,0
+IBIE.US,D,20250228,000000,25.97,26.02,25.9699,26.02,7453,0
+IBIE.US,D,20250303,000000,26.02,26.05,25.99,26.05,4364,0
+IBIE.US,D,20250304,000000,26.09,26.1099,26.039,26.045,20590,0
+IBIE.US,D,20250305,000000,26.03,26.03,25.965,25.965,33450,0
+IBIE.US,D,20250306,000000,25.95,25.95,25.93,25.95,12082,0
+IBIE.US,D,20250307,000000,25.97,25.99,25.9267,25.94,12401,0
+IBIE.US,D,20250310,000000,26,26.03,26,26.02,6742,0
+IBIE.US,D,20250311,000000,26.03,26.05,25.9901,26.01,4680,0
+IBIE.US,D,20250312,000000,25.9883,26.01,25.9809,26,8339,0
+IBIE.US,D,20250313,000000,25.98,26.01,25.975,26.005,7858,0
+IBIE.US,D,20250314,000000,25.9801,26,25.96,25.97,10140,0
+IBIE.US,D,20250317,000000,25.96,25.97,25.94,25.95,3973,0
+IBIE.US,D,20250318,000000,25.96,25.97,25.96,25.97,5520,0
+IBIE.US,D,20250319,000000,25.94,26.05,25.94,26.05,1996,0
+IBIE.US,D,20250320,000000,26.08,26.09,26.06,26.085,11032,0
+IBIE.US,D,20250321,000000,26.11,26.12,26.0901,26.11,9669,0
+IBIE.US,D,20250324,000000,26.098,26.1,26.05,26.07,11196,0
+IBIE.US,D,20250325,000000,26.08,26.1,26.0601,26.1,5754,0
+IBIE.US,D,20250326,000000,26.09,26.11,26.09,26.1,1509,0
+IBIE.US,D,20250327,000000,26.15,26.17,26.14,26.17,3756,0
+IBIE.US,D,20250328,000000,26.2,26.25,26.1955,26.235,2692,0
+IBIE.US,D,20250331,000000,26.29,26.3,26.26,26.26,15456,0
+IBIE.US,D,20250401,000000,26.04,26.04,26,26,7768,0
+IBIE.US,D,20250402,000000,26.05,26.0599,25.97,26.05,135604,0
+IBIE.US,D,20250403,000000,26.178,26.18,26.16,26.17,5074,0
+IBIE.US,D,20250404,000000,26.205,26.22,26.0443,26.1,19790,0
+IBIE.US,D,20250407,000000,26.0688,26.0899,25.98,25.98,28820,0
+IBIE.US,D,20250408,000000,26.039,26.0599,25.99,26.03,7989,0
+IBIE.US,D,20250409,000000,25.925,26.02,25.91,26.02,9126,0
+IBIE.US,D,20250410,000000,25.97,25.9889,25.89,25.89,10205,0
+IBIE.US,D,20250411,000000,25.7039,25.845,25.6905,25.845,12019,0
+IBIE.US,D,20250414,000000,25.93,25.94,25.8912,25.9085,15258,0
+IBIE.US,D,20250415,000000,25.94,25.96,25.9,25.905,19409,0
+IBIE.US,D,20250416,000000,25.95,25.9593,25.9313,25.95,19723,0
+IBIE.US,D,20250417,000000,25.9905,26.03,25.96,26.025,5055,0
+IBIE.US,D,20250421,000000,26.02,26.0685,26.008,26.008,3140,0
+IBIE.US,D,20250422,000000,26.0398,26.05,26.02,26.045,12503,0
+IBIE.US,D,20250423,000000,26.0421,26.1,26.0085,26.03,2973,0
+IBIE.US,D,20250424,000000,26.0598,26.1244,26.0598,26.11,12267,0
+IBIE.US,D,20250425,000000,26.14,26.15,26.1377,26.14,14511,0
+IBIE.US,D,20250428,000000,26.18,26.215,26.18,26.215,9266,0
+IBIE.US,D,20250429,000000,26.19,26.23,26.19,26.22,8132,0
+IBIE.US,D,20250430,000000,26.226,26.265,26.226,26.265,4547,0
+IBIE.US,D,20250501,000000,26.2335,26.2458,26.1935,26.205,6046,0
+IBIE.US,D,20250502,000000,26.149,26.2,26.0999,26.11,3309,0
+IBIE.US,D,20250505,000000,26.08,26.11,26.07,26.1,3005,0
+IBIE.US,D,20250506,000000,26.13,26.14,26.12,26.14,7742,0
+IBIE.US,D,20250507,000000,26.1405,26.16,26.1247,26.145,3013,0
+IBIE.US,D,20250508,000000,26.12,26.12,26.1,26.1149,1609167,0
+IBIE.US,D,20250509,000000,26.1652,26.17,26.1301,26.1311,26781,0
+IBIE.US,D,20250512,000000,25.9954,26.0025,25.9501,25.965,11030,0
+IBIE.US,D,20250513,000000,25.952,25.985,25.94,25.98,25502,0
+IBIE.US,D,20250514,000000,25.98,25.99,25.97,25.9881,4215,0
+IBIE.US,D,20250515,000000,26,26.0326,26,26.0326,5407,0
+IBIE.US,D,20250516,000000,26.0492,26.07,26.04,26.05,13357,0
+IBIE.US,D,20250519,000000,26.03,26.08,26.03,26.08,7741,0
+IBIE.US,D,20250520,000000,26.0699,26.1,26.052,26.1,6876,0
+IBIE.US,D,20250521,000000,26.07,26.08,26.03,26.04,15398,0
+IBIE.US,D,20250522,000000,26.05,26.075,26.05,26.075,6899,0
+IBIE.US,D,20250523,000000,26.09,26.12,26.08,26.12,8302,0
+IBIE.US,D,20250527,000000,26.0995,26.11,26.09,26.11,9387,0
+IBIE.US,D,20250528,000000,26.083,26.1,26.07,26.08,7477,0
+IBIE.US,D,20250529,000000,26.06,26.1,26.06,26.1,1748,0
+IBIE.US,D,20250530,000000,26.0908,26.1354,26.08,26.135,3162,0
+IBIE.US,D,20250602,000000,26.1244,26.15,26.1,26.12,17627,0
+IBIE.US,D,20250603,000000,26.139,26.139,26.08,26.09,11869,0
+IBIE.US,D,20250604,000000,26.11,26.13,26.1,26.115,6351,0
+IBIE.US,D,20250605,000000,26.129,26.129,26.0792,26.08,9402,0
+IBIE.US,D,20250606,000000,26.0537,26.0537,26.01,26.01,1583,0
+IBIE.US,D,20250609,000000,26.03,26.042,26.01,26.0122,8914,0
+IBIE.US,D,20250610,000000,26.0495,26.0495,26.01,26.04,9879,0
+IBIE.US,D,20250611,000000,26.03,26.05,26.001,26.045,8015,0
+IBIE.US,D,20250612,000000,26.0762,26.09,26.0644,26.065,3711,0
+IBIE.US,D,20250613,000000,26.12,26.12,26.06,26.0855,3890,0
+IBIE.US,D,20250616,000000,26.08,26.09,26.06,26.075,20504,0
+IBIE.US,D,20250617,000000,26.08,26.126,26.077,26.115,2917,0
+IBIE.US,D,20250618,000000,26.1245,26.16,26.12,26.14,10405,0
+IBIE.US,D,20250620,000000,26.14,26.1999,26.14,26.1851,5276,0
+IBIE.US,D,20250623,000000,26.23,26.26,26.21,26.21,8067,0
+IBIE.US,D,20250624,000000,26.18,26.2099,26.1763,26.205,3393,0
+IBIE.US,D,20250625,000000,26.21,26.23,26.2,26.225,16190,0
+IBIE.US,D,20250626,000000,26.25,26.27,26.23,26.269,5590,0
+IBIE.US,D,20250627,000000,26.2665,26.28,26.26,26.27,12210,0
+IBIE.US,D,20250630,000000,26.28,26.31,26.28,26.28,20131,0
+IBIE.US,D,20250701,000000,26.03,26.03,26,26.01,6952,0
+IBIE.US,D,20250702,000000,26.03,26.03,26.01,26.025,5478,0
+IBIE.US,D,20250703,000000,26.01,26.0198,26.0033,26.005,9066,0
+IBIE.US,D,20250707,000000,26.0104,26.03,26.005,26.03,11147,0
+IBIE.US,D,20250708,000000,26.02,26.0234,26.01,26.02,2736,0
+IBIE.US,D,20250709,000000,26.03,26.05,26.03,26.05,10738,0
+IBIE.US,D,20250710,000000,26.04,26.06,26.0304,26.04,23883,0
+IBIE.US,D,20250711,000000,26.06,26.08,26.05,26.08,16208,0
+IBIE.US,D,20250714,000000,26.085,26.09,26.08,26.09,10081,0
+IBIE.US,D,20250715,000000,26.0847,26.085,26.0595,26.07,9948,0
+IBIE.US,D,20250716,000000,26.067,26.13,26.067,26.13,8739,0
+IBIE.US,D,20250717,000000,26.1247,26.1367,26.1247,26.135,2394,0
+IBIE.US,D,20250718,000000,26.18,26.2,26.1501,26.16,14046,0
+IBIE.US,D,20250721,000000,26.18,26.2,26.175,26.2,5537,0
+IBIE.US,D,20250722,000000,26.195,26.21,26.1928,26.2,16808,0
+IBIE.US,D,20250723,000000,26.1547,26.1588,26.135,26.135,5531,0
+IBIE.US,D,20250724,000000,26.11,26.13,26.1065,26.13,7876,0
+IBIE.US,D,20250725,000000,26.12,26.13,26.11,26.13,4883,0
+IBIE.US,D,20250728,000000,26.13,26.13,26.1,26.115,9844,0
+IBIE.US,D,20250729,000000,26.1304,26.17,26.1304,26.167,10938,0
+IBIE.US,D,20250730,000000,26.16,26.1735,26.13,26.13,10056,0
+IBIE.US,D,20250731,000000,26.135,26.14,26.1,26.11,60069,0
+IBIE.US,D,20250801,000000,26.1991,26.23,26.18,26.23,5629,0
+IBIE.US,D,20250804,000000,26.2267,26.26,26.2267,26.26,18862,0
+IBIE.US,D,20250805,000000,26.245,26.25,26.23,26.23,14581,0
+IBIE.US,D,20250806,000000,26.2392,26.2465,26.2392,26.245,5161,0
+IBIE.US,D,20250807,000000,26.2335,26.245,26.2335,26.245,1280,0
+IBIE.US,D,20250808,000000,26.231,26.25,26.22,26.25,9747,0
+IBIE.US,D,20250811,000000,26.25,26.27,26.25,26.27,9830,0
+IBIE.US,D,20250812,000000,26.2492,26.27,26.2492,26.265,17570,0
+IBIE.US,D,20250813,000000,26.3048,26.308,26.29,26.3,6656,0
+IBIE.US,D,20250814,000000,26.2807,26.29,26.2635,26.279,6802,0
+IBIE.US,D,20250815,000000,26.28,26.28,26.2535,26.27,7329,0
+IBIE.US,D,20250818,000000,26.2635,26.27,26.2535,26.265,4950,0
+IBIE.US,D,20250819,000000,26.27,26.2788,26.26,26.27,6452,0
+IBIE.US,D,20250820,000000,26.29,26.31,26.2846,26.29,14973,0
+IBIE.US,D,20250821,000000,26.28,26.29,26.26,26.275,26423,0
+IBIE.US,D,20250822,000000,26.31,26.41,26.31,26.41,3989,0
+IBIE.US,D,20250825,000000,26.3892,26.4,26.38,26.385,6795,0
+IBIE.US,D,20250826,000000,26.41,26.44,26.4063,26.44,22757,0
+IBIE.US,D,20250827,000000,26.4735,26.5,26.4735,26.495,7791,0
+IBIE.US,D,20250828,000000,26.475,26.49,26.475,26.485,13877,0
+IBIE.US,D,20250829,000000,26.5,26.52,26.49,26.49,5948,0
+IBIE.US,D,20250902,000000,26.4601,26.48,26.452,26.47,8007,0
+IBIE.US,D,20250903,000000,26.47,26.4804,26.4515,26.475,6640,0
+IBIE.US,D,20250904,000000,26.4899,26.4899,26.47,26.48,5854,0
+IBIE.US,D,20250905,000000,26.5199,26.53,26.5063,26.515,12881,0
+IBIE.US,D,20250908,000000,26.536,26.55,26.5206,26.53,14739,0
+IBIE.US,D,20250909,000000,26.54,26.54,26.505,26.505,7925,0
+IBIE.US,D,20250910,000000,26.51,26.53,26.51,26.52,10543,0
+IBIE.US,D,20250911,000000,26.529,26.53,26.4901,26.5,16833,0
+IBIE.US,D,20250912,000000,26.5,26.5,26.4859,26.495,5740,0
+IBIE.US,D,20250915,000000,26.5,26.503,26.49,26.495,8702,0
+IBIE.US,D,20250916,000000,26.51,26.52,26.51,26.52,9683,0
+IBIE.US,D,20250917,000000,26.5097,26.555,26.49,26.51,10289,0
+IBIE.US,D,20250918,000000,26.49,26.5,26.48,26.5,6820,0
+IBIE.US,D,20250919,000000,26.4835,26.49,26.4701,26.49,6619,0
+IBIE.US,D,20250922,000000,26.4747,26.48,26.46,26.47,5232,0
+IBIE.US,D,20250923,000000,26.47,26.5,26.455,26.5,17469,0
+IBIE.US,D,20250924,000000,26.4707,26.48,26.465,26.48,3170,0
+IBIE.US,D,20250925,000000,26.45,26.45,26.4255,26.44,19312,0
+IBIE.US,D,20250926,000000,26.45,26.46,26.4363,26.45,13621,0
+IBIE.US,D,20250929,000000,26.4314,26.45,26.431,26.45,7913,0
+IBIE.US,D,20250930,000000,26.45,26.47,26.45,26.455,45359,0
+IBIE.US,D,20251001,000000,26.24,26.24,26.2133,26.23,9656,0
+IBIE.US,D,20251002,000000,26.22,26.22,26.2,26.22,7455,0
+IBIE.US,D,20251003,000000,26.2035,26.22,26.2,26.2,17879,0
+IBIE.US,D,20251006,000000,26.2,26.21,26.1912,26.21,13468,0
+IBIE.US,D,20251007,000000,26.209,26.25,26.2,26.24,9854,0
+IBIE.US,D,20251008,000000,26.24,26.24,26.2201,26.24,10965,0
+IBIE.US,D,20251009,000000,26.215,26.23,26.21,26.22,4009,0
+IBIE.US,D,20251010,000000,26.23,26.25,26.2294,26.25,3023,0
+IBIE.US,D,20251013,000000,26.2355,26.26,26.19,26.245,2621,0
+IBIE.US,D,20251014,000000,26.25,26.26,26.24,26.24,8734,0
+IBIE.US,D,20251015,000000,26.2768,26.2768,26.26,26.265,4508,0
+IBIE.US,D,20251016,000000,26.26,26.29,26.2599,26.2823,5863,0
+IBIE.US,D,20251017,000000,26.3,26.3,26.27,26.27,5427,0
+IBIE.US,D,20251020,000000,26.275,26.28,26.27,26.275,12723,0
+IBIE.US,D,20251021,000000,26.3,26.31,26.27,26.27,24311,0
+IBIE.US,D,20251022,000000,26.2801,26.32,26.2701,26.305,7191,0
+IBIE.US,D,20251023,000000,26.32,26.32,26.29,26.29,14871,0
+IBIE.US,D,20251024,000000,26.2767,26.29,26.2767,26.285,7517,0
+IBIE.US,D,20251027,000000,26.2688,26.28,26.26,26.27,12040,0
+IBIE.US,D,20251028,000000,26.26,26.26,26.24,26.26,20388,0
+IBIE.US,D,20251029,000000,26.255,26.26,26.195,26.195,20298,0
+IBIE.US,D,20251030,000000,26.155,26.19,26.155,26.18,15214,0
+IBIE.US,D,20251031,000000,26.1732,26.2,26.1732,26.2,32094,0
+IBIE.US,D,20251103,000000,26.19,26.21,26.18,26.19,13182,0
+IBIE.US,D,20251104,000000,26.21,26.2155,26.205,26.215,7886,0
+IBIE.US,D,20251105,000000,26.2,26.22,26.17,26.175,8917,0
+IBIE.US,D,20251106,000000,26.19,26.195,26.17,26.17,4683,0
+IBIE.US,D,20251107,000000,26.1899,26.1988,26.16,26.18,4294,0
+IBIE.US,D,20251110,000000,26.1902,26.21,26.17,26.21,14488,0
+IBIE.US,D,20251111,000000,26.2188,26.23,26.2188,26.225,5456,0
+IBIE.US,D,20251112,000000,26.2105,26.2199,26.2,26.21,14789,0
+IBIE.US,D,20251113,000000,26.1932,26.2045,26.1901,26.2,6304,0
+IBIE.US,D,20251114,000000,26.2058,26.21,26.185,26.2,8019,0
+IBIE.US,D,20251117,000000,26.19,26.2,26.1809,26.2,16743,0
+IBIE.US,D,20251118,000000,26.2099,26.21,26.19,26.1952,18385,0
+IBIE.US,D,20251119,000000,26.1964,26.2,26.1964,26.2,1314,0
+IBIE.US,D,20251120,000000,26.205,26.2148,26.19,26.21,16265,0
+IBIE.US,D,20251121,000000,26.23,26.24,26.18,26.24,18708,0
+IBIE.US,D,20251124,000000,26.235,26.24,26.21,26.225,5340,0
+IBIE.US,D,20251125,000000,26.2155,26.25,26.17,26.235,19319,0
+IBIE.US,D,20251126,000000,26.235,26.26,26.23,26.25,19294,0
+IBIE.US,D,20251128,000000,26.2735,26.28,26.25,26.259,9753,0
+IBIE.US,D,20251201,000000,26.25,26.25,26.229,26.2301,9300,0
+IBIE.US,D,20251202,000000,26.25,26.279,26.23,26.26,35948,0
+IBIE.US,D,20251203,000000,26.2665,26.27,26.26,26.2681,10019,0
+IBIE.US,D,20251204,000000,26.255,26.27,26.2535,26.256,6132,0
+IBIE.US,D,20251205,000000,26.27,26.28,26.2535,26.2539,5484,0
+IBIE.US,D,20251208,000000,26.255,26.26,26.22,26.24,9103,0
+IBIE.US,D,20251209,000000,26.24,26.25,26.1945,26.21,20231,0
+IBIE.US,D,20251210,000000,26.1995,26.25,26.1901,26.25,22119,0
+IBIE.US,D,20251211,000000,26.255,26.26,26.245,26.25,17847,0
+IBIE.US,D,20251212,000000,26.253,26.253,26.2335,26.245,11061,0
+IBIE.US,D,20251215,000000,26.247,26.27,26.24,26.245,17725,0
+IBIE.US,D,20251216,000000,26.225,26.23,26.22,26.225,12243,0
+IBIE.US,D,20251217,000000,26.23,26.25,26.22,26.24,11373,0
+IBIE.US,D,20251218,000000,26.225,26.25,26.21,26.24,11371,0
+IBIE.US,D,20251219,000000,25.953,25.98,25.953,25.955,13261,0
+IBIE.US,D,20251222,000000,25.95,25.98,25.95,25.96,17379,0
+IBIE.US,D,20251223,000000,25.923,25.95,25.92,25.945,23013,0
+IBIE.US,D,20251224,000000,25.9532,25.97,25.945,25.97,18301,0
+IBIE.US,D,20251226,000000,25.97,25.975,25.95,25.965,14913,0
+IBIE.US,D,20251229,000000,25.97,25.99,25.97,25.99,58713,0
+IBIE.US,D,20251230,000000,25.985,26,25.98,26,32825,0
+IBIE.US,D,20251231,000000,25.9735,25.9883,25.97,25.976,9168,0
+IBIE.US,D,20260102,000000,25.9701,25.99,25.97,25.99,48514,0
+IBIE.US,D,20260105,000000,25.971,26.02,25.971,26.02,25577,0
+IBIE.US,D,20260106,000000,26.0099,26.015,25.99,26.015,16246,0
+IBIE.US,D,20260107,000000,26,26.02,26,26.015,24506,0
+IBIE.US,D,20260108,000000,26.02,26.0219,25.9992,26.02,34276,0
+IBIE.US,D,20260109,000000,26.02,26.03,26,26.03,36149,0
+IBIE.US,D,20260112,000000,26.0275,26.06,26,26.0046,39726,0
+IBIE.US,D,20260113,000000,26.02,26.03,26.01,26.03,13626,0
+IBIE.US,D,20260114,000000,26.04,26.05,26.03,26.03,1230,0
+IBIE.US,D,20260115,000000,26.01,26.03,25.98,25.99,223304,0
+IBIE.US,D,20260116,000000,26,26,25.9791,25.985,26656,0
+IBIE.US,D,20260120,000000,25.98,25.9965,25.97,25.9733,26397,0
+IBIE.US,D,20260121,000000,25.98,26.01,25.98,26.01,41501,0
+IBIE.US,D,20260122,000000,26.0078,26.01,25.9801,26,15732,0
+IBIE.US,D,20260123,000000,26.0015,26.02,25.995,26.02,14794,0
+IBIE.US,D,20260126,000000,26.01,26.02,26.0092,26.02,21366,0
+IBIE.US,D,20260127,000000,26.0245,26.05,26.01,26.05,23738,0
+IBIE.US,D,20260128,000000,26.05,26.08,26.04,26.07,13397,0
+IBIE.US,D,20260129,000000,26.105,26.12,26.1,26.11,13261,0
+IBIE.US,D,20260130,000000,26.11,26.13,26.11,26.129,11504,0
+IBIE.US,D,20260202,000000,26.1,26.11,26.0745,26.09,44472,0
+IBIE.US,D,20260203,000000,26.08,26.1,26.08,26.09,129032,0
+IBIE.US,D,20260204,000000,26.08,26.09,26.07,26.08,16724,0
+IBIE.US,D,20260205,000000,26.1,26.11,26.0862,26.11,12347,0
+IBIE.US,D,20260206,000000,26.1,26.11,26.09,26.11,6452,0
+IBIE.US,D,20260209,000000,26.12,26.12,26.09,26.11,10556,0
+IBIE.US,D,20260210,000000,26.121,26.125,26.1,26.101,16106,0
+IBIE.US,D,20260211,000000,26.085,26.11,26.0834,26.095,14857,0
+IBIE.US,D,20260212,000000,26.085,26.11,26.08,26.1053,13047,0
+IBIE.US,D,20260213,000000,26.1049,26.12,26.1,26.11,11184,0
+IBIE.US,D,20260217,000000,26.1071,26.1071,26.075,26.0889,33498,0
+IBIE.US,D,20260218,000000,26.09,26.0987,26.085,26.095,9846,0
diff --git a/daily/us/nyse etfs/1/ibii.us.txt b/daily/us/nyse etfs/1/ibii.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a3d6dcce2d287b6ebd4c6748e8b2b41e85124ec1
--- /dev/null
+++ b/daily/us/nyse etfs/1/ibii.us.txt	
@@ -0,0 +1,602 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBII.US,D,20230925,000000,24.6559,24.6559,24.6559,24.6559,5,0
+IBII.US,D,20230926,000000,24.5664,24.5664,24.5664,24.5664,1,0
+IBII.US,D,20230927,000000,24.4965,24.4965,24.4965,24.4965,2,0
+IBII.US,D,20230928,000000,24.6603,24.6603,24.6603,24.6603,67,0
+IBII.US,D,20230929,000000,24.5865,24.5865,24.5865,24.5865,2,0
+IBII.US,D,20231002,000000,24.43,24.43,24.375,24.375,2066,0
+IBII.US,D,20231003,000000,24.34,24.34,24.166,24.166,100,0
+IBII.US,D,20231004,000000,24.2942,24.2942,24.2942,24.2942,2,0
+IBII.US,D,20231005,000000,24.27,24.2813,24.27,24.275,1300,0
+IBII.US,D,20231006,000000,24.17,24.17,24.1573,24.1573,1102,0
+IBII.US,D,20231009,000000,24.3,24.46,24.3,24.46,1913,0
+IBII.US,D,20231010,000000,24.4481,24.4481,24.4481,24.4481,10,0
+IBII.US,D,20231011,000000,24.5569,24.6134,24.5569,24.6134,2444,0
+IBII.US,D,20231012,000000,24.52,24.52,24.3695,24.4028,3663,0
+IBII.US,D,20231013,000000,24.625,24.6364,24.5881,24.5881,1722,0
+IBII.US,D,20231016,000000,24.48,24.5082,24.48,24.5082,5192,0
+IBII.US,D,20231017,000000,24.27,24.34,24.27,24.33,2191,0
+IBII.US,D,20231018,000000,24.3382,24.3382,24.2184,24.245,2432,0
+IBII.US,D,20231019,000000,24.23,24.2317,24.2,24.2317,1078,0
+IBII.US,D,20231020,000000,24.26,24.32,24.26,24.3148,449,0
+IBII.US,D,20231023,000000,24.2,24.34,24.2,24.3165,937,0
+IBII.US,D,20231024,000000,24.29,24.355,24.23,24.355,7134,0
+IBII.US,D,20231025,000000,24.23,24.25,24.2,24.2,2077,0
+IBII.US,D,20231026,000000,24.27,24.3868,24.27,24.3868,1131,0
+IBII.US,D,20231027,000000,24.41,24.43,24.4027,24.43,1092,0
+IBII.US,D,20231030,000000,24.33,24.39,24.2984,24.3629,9335,0
+IBII.US,D,20231031,000000,24.4,24.41,24.3,24.3,10698,0
+IBII.US,D,20231101,000000,24.3691,24.575,24.3691,24.575,605,0
+IBII.US,D,20231102,000000,24.759,24.759,24.72,24.72,1006,0
+IBII.US,D,20231103,000000,24.9335,24.9335,24.9027,24.9027,3192,0
+IBII.US,D,20231106,000000,24.86,24.86,24.7894,24.81,925,0
+IBII.US,D,20231107,000000,24.895,24.92,24.8905,24.91,1919,0
+IBII.US,D,20231108,000000,24.9279,24.969,24.9279,24.9591,903,0
+IBII.US,D,20231109,000000,24.93,24.93,24.6975,24.6975,5046,0
+IBII.US,D,20231110,000000,24.75,24.76,24.67,24.695,5757,0
+IBII.US,D,20231113,000000,24.5999,24.6731,24.5999,24.665,3754,0
+IBII.US,D,20231114,000000,24.98,24.9822,24.97,24.9822,1422,0
+IBII.US,D,20231115,000000,24.78,24.86,24.77,24.82,6923,0
+IBII.US,D,20231116,000000,24.92,24.977,24.92,24.9557,6648,0
+IBII.US,D,20231117,000000,24.97,25.02,24.95,24.98,3848,0
+IBII.US,D,20231120,000000,24.96,25.08,24.96,25.08,1491,0
+IBII.US,D,20231121,000000,25.05,25.06,24.94,24.9913,3364,0
+IBII.US,D,20231122,000000,25.0299,25.0299,24.9682,25.0146,1724,0
+IBII.US,D,20231124,000000,24.94,24.94,24.89,24.89,4975,0
+IBII.US,D,20231127,000000,24.92,24.98,24.909,24.98,5124,0
+IBII.US,D,20231128,000000,24.9731,25.105,24.9731,25.105,270,0
+IBII.US,D,20231129,000000,25.22,25.24,25.21,25.2171,942,0
+IBII.US,D,20231130,000000,25.17,25.17,25.12,25.13,3851,0
+IBII.US,D,20231201,000000,25.2,25.3401,25.2,25.3401,12672,0
+IBII.US,D,20231204,000000,25.28,25.28,25.18,25.225,4672,0
+IBII.US,D,20231205,000000,25.375,25.41,25.3631,25.3631,586,0
+IBII.US,D,20231206,000000,25.4,25.4189,25.4,25.4,3163,0
+IBII.US,D,20231207,000000,25.45,25.45,25.3798,25.3798,1889,0
+IBII.US,D,20231208,000000,25.277,25.33,25.22,25.33,8931,0
+IBII.US,D,20231211,000000,25.23,25.28,25.22,25.28,5911,0
+IBII.US,D,20231212,000000,25.26,25.3,25.25,25.28,6260,0
+IBII.US,D,20231213,000000,25.3083,25.6982,25.3083,25.6982,19730,0
+IBII.US,D,20231214,000000,25.75,25.825,25.705,25.7657,1444,0
+IBII.US,D,20231215,000000,25.73,25.73,25.68,25.73,5367,0
+IBII.US,D,20231218,000000,25.69,25.69,25.6378,25.6378,3180,0
+IBII.US,D,20231219,000000,25.71,25.71,25.645,25.645,405,0
+IBII.US,D,20231220,000000,25.69,25.7863,25.69,25.7863,2683,0
+IBII.US,D,20231221,000000,25.785,25.785,25.7357,25.75,4995,0
+IBII.US,D,20231222,000000,25.75,25.78,25.6899,25.72,1853,0
+IBII.US,D,20231226,000000,25.71,25.73,25.6991,25.7081,2411,0
+IBII.US,D,20231227,000000,25.86,25.86,25.86,25.86,240,0
+IBII.US,D,20231228,000000,25.81,25.81,25.755,25.755,403,0
+IBII.US,D,20231229,000000,25.7231,25.7231,25.7,25.7,2314,0
+IBII.US,D,20240102,000000,25.62,25.655,25.62,25.655,601,0
+IBII.US,D,20240103,000000,25.56,25.74,25.56,25.725,3535,0
+IBII.US,D,20240104,000000,25.565,25.565,25.565,25.565,2,0
+IBII.US,D,20240105,000000,25.5025,25.5025,25.485,25.485,655,0
+IBII.US,D,20240108,000000,25.6,25.6,25.5598,25.5598,1105,0
+IBII.US,D,20240109,000000,25.57,25.5799,25.52,25.53,3141,0
+IBII.US,D,20240110,000000,25.53,25.53,25.49,25.49,8986,0
+IBII.US,D,20240111,000000,25.65,25.65,25.6495,25.6495,625,0
+IBII.US,D,20240112,000000,25.7565,25.8,25.7565,25.79,2424,0
+IBII.US,D,20240116,000000,25.7,25.7,25.59,25.61,3313,0
+IBII.US,D,20240117,000000,25.5294,25.53,25.51,25.52,4248,0
+IBII.US,D,20240118,000000,25.54,25.54,25.54,25.54,5,0
+IBII.US,D,20240119,000000,25.52,25.5398,25.52,25.5398,1061,0
+IBII.US,D,20240122,000000,25.56,25.56,25.56,25.56,51,0
+IBII.US,D,20240123,000000,25.47,25.48,25.47,25.47,724,0
+IBII.US,D,20240124,000000,25.46,25.47,25.3981,25.3981,341,0
+IBII.US,D,20240125,000000,25.45,25.495,25.45,25.495,207,0
+IBII.US,D,20240126,000000,25.4796,25.4796,25.4639,25.4639,407,0
+IBII.US,D,20240129,000000,25.54,25.612,25.54,25.612,414,0
+IBII.US,D,20240130,000000,25.62,25.62,25.5993,25.5993,455,0
+IBII.US,D,20240131,000000,25.8,25.8,25.7493,25.7885,4419,0
+IBII.US,D,20240201,000000,25.8605,25.8605,25.8605,25.8605,99,0
+IBII.US,D,20240202,000000,25.64,25.64,25.56,25.56,1113,0
+IBII.US,D,20240205,000000,25.3825,25.42,25.37,25.38,116033,0
+IBII.US,D,20240206,000000,25.4895,25.4895,25.4895,25.4895,117,0
+IBII.US,D,20240207,000000,25.47,25.4773,25.44,25.4467,3045,0
+IBII.US,D,20240208,000000,25.39,25.39,25.3711,25.387,1351,0
+IBII.US,D,20240209,000000,25.37,25.37,25.35,25.35,265,0
+IBII.US,D,20240212,000000,25.3399,25.37,25.3399,25.37,1375,0
+IBII.US,D,20240213,000000,25.23,25.23,25.15,25.15,5412,0
+IBII.US,D,20240214,000000,25.2816,25.2816,25.2816,25.2816,102,0
+IBII.US,D,20240215,000000,25.37,25.37,25.325,25.325,1313,0
+IBII.US,D,20240216,000000,25.2781,25.29,25.2781,25.29,4886,0
+IBII.US,D,20240220,000000,25.3,25.3,25.3,25.3,65,0
+IBII.US,D,20240221,000000,25.25,25.26,25.23,25.2579,1878,0
+IBII.US,D,20240222,000000,25.27,25.27,25.1867,25.1867,524,0
+IBII.US,D,20240223,000000,25.21,25.27,25.21,25.27,421,0
+IBII.US,D,20240226,000000,25.24,25.265,25.24,25.25,2192,0
+IBII.US,D,20240227,000000,25.269,25.28,25.22,25.22,1137,0
+IBII.US,D,20240228,000000,25.29,25.33,25.28,25.33,3425,0
+IBII.US,D,20240229,000000,25.405,25.405,25.36,25.36,2228,0
+IBII.US,D,20240301,000000,25.43,25.5,25.43,25.5,4518,0
+IBII.US,D,20240304,000000,25.48,25.48,25.4702,25.4702,558,0
+IBII.US,D,20240305,000000,25.61,25.62,25.58,25.62,5591,0
+IBII.US,D,20240306,000000,25.6463,25.66,25.64,25.64,781,0
+IBII.US,D,20240307,000000,25.6071,25.62,25.6071,25.62,6026,0
+IBII.US,D,20240308,000000,25.6437,25.6437,25.6437,25.6437,57,0
+IBII.US,D,20240311,000000,25.6395,25.6395,25.6,25.605,1059,0
+IBII.US,D,20240312,000000,25.54,25.54,25.54,25.54,33,0
+IBII.US,D,20240313,000000,25.52,25.52,25.49,25.49,686,0
+IBII.US,D,20240314,000000,25.3581,25.3581,25.307,25.307,1635,0
+IBII.US,D,20240315,000000,25.3096,25.3096,25.2985,25.2985,677,0
+IBII.US,D,20240318,000000,25.2787,25.2787,25.26,25.26,193,0
+IBII.US,D,20240319,000000,25.31,25.34,25.3095,25.32,3670,0
+IBII.US,D,20240320,000000,25.355,25.435,25.355,25.435,504,0
+IBII.US,D,20240321,000000,25.5173,25.5173,25.485,25.485,602,0
+IBII.US,D,20240322,000000,25.595,25.6,25.595,25.6,242,0
+IBII.US,D,20240325,000000,25.5735,25.5993,25.51,25.51,936,0
+IBII.US,D,20240326,000000,25.5056,25.53,25.5056,25.52,1535,0
+IBII.US,D,20240327,000000,25.6011,25.6011,25.6011,25.6011,42,0
+IBII.US,D,20240328,000000,25.61,25.61,25.61,25.61,7,0
+IBII.US,D,20240401,000000,25.26,25.26,25.26,25.26,456,0
+IBII.US,D,20240402,000000,25.2324,25.25,25.2324,25.25,489,0
+IBII.US,D,20240403,000000,25.15,25.2451,25.15,25.2451,914,0
+IBII.US,D,20240404,000000,25.26,25.3539,25.2505,25.3539,2188,0
+IBII.US,D,20240405,000000,25.32,25.32,25.24,25.24,2875,0
+IBII.US,D,20240408,000000,25.19,25.2197,25.1857,25.21,3102,0
+IBII.US,D,20240409,000000,25.3091,25.31,25.29,25.29,3782,0
+IBII.US,D,20240410,000000,25.06,25.06,25.01,25.01,819,0
+IBII.US,D,20240411,000000,24.9894,24.995,24.97,24.9773,4107,0
+IBII.US,D,20240412,000000,25.09,25.105,25.07,25.075,64040,0
+IBII.US,D,20240415,000000,24.93,24.9639,24.88,24.9639,7656,0
+IBII.US,D,20240416,000000,24.88,24.89,24.86,24.862,682,0
+IBII.US,D,20240417,000000,24.95,24.97,24.95,24.97,141,0
+IBII.US,D,20240418,000000,24.8813,24.91,24.8813,24.91,815,0
+IBII.US,D,20240419,000000,24.96,24.97,24.96,24.96,2288,0
+IBII.US,D,20240422,000000,24.94,24.96,24.94,24.96,891,0
+IBII.US,D,20240423,000000,24.99,24.99,24.99,24.99,96,0
+IBII.US,D,20240424,000000,24.9298,24.93,24.91,24.93,3181,0
+IBII.US,D,20240425,000000,24.84,24.875,24.835,24.87,2788,0
+IBII.US,D,20240426,000000,24.9401,24.9436,24.935,24.94,1296,0
+IBII.US,D,20240429,000000,25.025,25.04,25.0009,25.02,3430,0
+IBII.US,D,20240430,000000,24.92,24.92,24.8868,24.8875,1318,0
+IBII.US,D,20240501,000000,24.88,25.01,24.87,24.935,1139,0
+IBII.US,D,20240502,000000,25.03,25.04,25.03,25.04,1906,0
+IBII.US,D,20240503,000000,25.14,25.1908,25.14,25.19,651,0
+IBII.US,D,20240506,000000,25.2,25.2,25.1701,25.195,807,0
+IBII.US,D,20240507,000000,25.25,25.27,25.19,25.19,2993,0
+IBII.US,D,20240508,000000,25.15,25.16,25.14,25.16,1572,0
+IBII.US,D,20240509,000000,25.1989,25.25,25.1989,25.25,441,0
+IBII.US,D,20240510,000000,25.23,25.23,25.1936,25.1936,403,0
+IBII.US,D,20240513,000000,25.24,25.24,25.2125,25.2125,3185,0
+IBII.US,D,20240514,000000,25.24,25.28,25.24,25.28,1297,0
+IBII.US,D,20240515,000000,25.36,25.425,25.36,25.425,791,0
+IBII.US,D,20240516,000000,25.43,25.43,25.3906,25.3906,5172,0
+IBII.US,D,20240517,000000,25.36,25.36,25.36,25.36,9,0
+IBII.US,D,20240520,000000,25.34,25.37,25.3384,25.34,1074,0
+IBII.US,D,20240521,000000,25.4156,25.42,25.41,25.41,501,0
+IBII.US,D,20240522,000000,25.37,25.4,25.37,25.4,1442,0
+IBII.US,D,20240523,000000,25.37,25.37,25.28,25.28,2744,0
+IBII.US,D,20240524,000000,25.2797,25.325,25.2797,25.325,395,0
+IBII.US,D,20240528,000000,25.28,25.28,25.22,25.22,286,0
+IBII.US,D,20240529,000000,25.12,25.14,25.12,25.14,357,0
+IBII.US,D,20240530,000000,25.25,25.2753,25.25,25.2603,1175,0
+IBII.US,D,20240531,000000,25.325,25.3607,25.325,25.3607,106,0
+IBII.US,D,20240603,000000,25.48,25.5078,25.47,25.5078,1672,0
+IBII.US,D,20240604,000000,25.6,25.62,25.57,25.62,625,0
+IBII.US,D,20240605,000000,25.62,25.6706,25.62,25.6706,1479,0
+IBII.US,D,20240606,000000,25.64,25.655,25.64,25.655,842,0
+IBII.US,D,20240607,000000,25.44,25.4442,25.415,25.415,1500,0
+IBII.US,D,20240610,000000,25.38,25.38,25.37,25.37,460,0
+IBII.US,D,20240611,000000,25.4,25.46,25.3801,25.46,1581,0
+IBII.US,D,20240612,000000,25.62,25.62,25.5,25.5,1298,0
+IBII.US,D,20240613,000000,25.6599,25.68,25.63,25.63,3910,0
+IBII.US,D,20240614,000000,25.67,25.67,25.6305,25.64,545,0
+IBII.US,D,20240617,000000,25.59,25.5974,25.59,25.595,437,0
+IBII.US,D,20240618,000000,25.6903,25.74,25.6903,25.725,9786,0
+IBII.US,D,20240620,000000,25.6451,25.73,25.6451,25.73,1784,0
+IBII.US,D,20240621,000000,25.6988,25.6988,25.68,25.69,2042,0
+IBII.US,D,20240624,000000,25.69,25.71,25.6744,25.7,1711,0
+IBII.US,D,20240625,000000,25.712,25.73,25.712,25.73,184,0
+IBII.US,D,20240626,000000,25.6248,25.65,25.6248,25.645,2124,0
+IBII.US,D,20240627,000000,25.72,25.72,25.69,25.697,454,0
+IBII.US,D,20240628,000000,25.76,25.76,25.63,25.63,1043,0
+IBII.US,D,20240701,000000,24.88,24.88,24.875,24.875,264,0
+IBII.US,D,20240702,000000,24.92,24.92,24.9,24.92,432,0
+IBII.US,D,20240703,000000,24.97,25.05,24.963,25.0257,4071,0
+IBII.US,D,20240705,000000,25.1097,25.1997,25.1097,25.175,5538,0
+IBII.US,D,20240708,000000,25.16,25.2,25.16,25.18,1417,0
+IBII.US,D,20240709,000000,25.12,25.13,25.1087,25.13,8512,0
+IBII.US,D,20240710,000000,25.1699,25.19,25.16,25.19,2609,0
+IBII.US,D,20240711,000000,25.33,25.3399,25.29,25.295,945,0
+IBII.US,D,20240712,000000,25.31,25.3217,25.29,25.3217,3479,0
+IBII.US,D,20240715,000000,25.3,25.34,25.3,25.33,1508,0
+IBII.US,D,20240716,000000,25.38,25.43,25.3694,25.425,4113,0
+IBII.US,D,20240717,000000,25.405,25.44,25.405,25.44,1170,0
+IBII.US,D,20240718,000000,25.42,25.42,25.36,25.36,1843,0
+IBII.US,D,20240719,000000,25.3,25.3,25.27,25.29,748,0
+IBII.US,D,20240722,000000,25.28,25.28,25.22,25.255,3569,0
+IBII.US,D,20240723,000000,25.28,25.305,25.244,25.25,7375,0
+IBII.US,D,20240724,000000,25.29,25.29,25.188,25.188,979,0
+IBII.US,D,20240725,000000,25.27,25.27,25.24,25.24,903,0
+IBII.US,D,20240726,000000,25.31,25.325,25.31,25.325,318,0
+IBII.US,D,20240729,000000,25.36,25.37,25.36,25.37,651,0
+IBII.US,D,20240730,000000,25.39,25.39,25.39,25.39,4,0
+IBII.US,D,20240731,000000,25.46,25.5467,25.46,25.5467,185,0
+IBII.US,D,20240801,000000,25.64,25.67,25.63,25.63,2690,0
+IBII.US,D,20240802,000000,25.79,25.79,25.68,25.74,2126,0
+IBII.US,D,20240805,000000,25.79,25.81,25.79,25.8075,449,0
+IBII.US,D,20240806,000000,25.71,25.7108,25.6583,25.6583,1009,0
+IBII.US,D,20240807,000000,25.605,25.63,25.55,25.55,311,0
+IBII.US,D,20240808,000000,25.5,25.5085,25.49,25.5085,3286,0
+IBII.US,D,20240809,000000,25.59,25.59,25.5838,25.5838,1178,0
+IBII.US,D,20240812,000000,25.61,25.671,25.61,25.671,979,0
+IBII.US,D,20240813,000000,25.73,25.74,25.73,25.74,444,0
+IBII.US,D,20240814,000000,25.79,25.79,25.705,25.705,767,0
+IBII.US,D,20240815,000000,25.635,25.635,25.635,25.635,31,0
+IBII.US,D,20240816,000000,25.6501,25.66,25.628,25.65,2684,0
+IBII.US,D,20240819,000000,25.6815,25.6815,25.6684,25.6684,5402,0
+IBII.US,D,20240820,000000,25.7598,25.765,25.7598,25.765,1730,0
+IBII.US,D,20240821,000000,25.8,25.85,25.8,25.85,4711,0
+IBII.US,D,20240822,000000,25.71,25.745,25.71,25.745,4366,0
+IBII.US,D,20240823,000000,25.79,25.93,25.79,25.927,1228,0
+IBII.US,D,20240826,000000,25.965,25.965,25.9266,25.9266,935,0
+IBII.US,D,20240827,000000,25.92,25.92,25.92,25.92,2,0
+IBII.US,D,20240828,000000,25.92,25.92,25.9065,25.9065,1134,0
+IBII.US,D,20240829,000000,25.88,25.88,25.88,25.88,3,0
+IBII.US,D,20240830,000000,25.7943,25.81,25.7786,25.7786,1728,0
+IBII.US,D,20240903,000000,25.8799,25.8799,25.8373,25.8373,682,0
+IBII.US,D,20240904,000000,25.89,25.9128,25.89,25.9128,310,0
+IBII.US,D,20240905,000000,25.93,25.93,25.925,25.925,212,0
+IBII.US,D,20240906,000000,25.945,25.96,25.93,25.9529,1045,0
+IBII.US,D,20240909,000000,25.94,25.9951,25.94,25.9951,4305,0
+IBII.US,D,20240910,000000,26.0764,26.08,26.07,26.07,3238,0
+IBII.US,D,20240911,000000,26.095,26.095,26.095,26.095,14,0
+IBII.US,D,20240912,000000,26.0932,26.0932,26.0932,26.0932,2,0
+IBII.US,D,20240913,000000,26.21,26.21,26.195,26.195,107,0
+IBII.US,D,20240916,000000,26.2842,26.2842,26.2842,26.2842,240,0
+IBII.US,D,20240917,000000,26.27,26.29,26.2689,26.28,3611,0
+IBII.US,D,20240918,000000,26.24,26.24,26.1646,26.1646,1356,0
+IBII.US,D,20240919,000000,26.2512,26.2512,26.2512,26.2512,38,0
+IBII.US,D,20240920,000000,26.2429,26.25,26.22,26.225,2666,0
+IBII.US,D,20240923,000000,26.18,26.2352,26.18,26.2103,497,0
+IBII.US,D,20240924,000000,26.295,26.295,26.295,26.295,2,0
+IBII.US,D,20240925,000000,26.1863,26.1863,26.1863,26.1863,92,0
+IBII.US,D,20240926,000000,26.135,26.135,26.135,26.135,94,0
+IBII.US,D,20240927,000000,26.1867,26.23,26.1867,26.21,2059,0
+IBII.US,D,20240930,000000,26.21,26.22,26.21,26.22,253,0
+IBII.US,D,20241001,000000,26.16,26.16,26.11,26.12,807,0
+IBII.US,D,20241002,000000,26.0706,26.0706,26.0706,26.0706,114,0
+IBII.US,D,20241003,000000,26.015,26.015,25.9517,25.9517,519,0
+IBII.US,D,20241004,000000,25.82,25.82,25.725,25.725,2191,0
+IBII.US,D,20241007,000000,25.69,25.7057,25.69,25.6949,482,0
+IBII.US,D,20241008,000000,25.739,25.739,25.739,25.739,12,0
+IBII.US,D,20241009,000000,25.6731,25.6854,25.6247,25.685,723,0
+IBII.US,D,20241010,000000,25.7165,25.76,25.7165,25.76,2195,0
+IBII.US,D,20241011,000000,25.7637,25.7637,25.7637,25.7637,7,0
+IBII.US,D,20241014,000000,25.64,25.7,25.64,25.7,2326,0
+IBII.US,D,20241015,000000,25.785,25.8,25.7437,25.7437,1181,0
+IBII.US,D,20241016,000000,25.8,25.8,25.76,25.7604,643,0
+IBII.US,D,20241017,000000,25.699,25.7,25.6702,25.69,9428,0
+IBII.US,D,20241018,000000,25.745,25.7475,25.73,25.74,1788,0
+IBII.US,D,20241021,000000,25.67,25.67,25.5447,25.5447,2236,0
+IBII.US,D,20241022,000000,25.61,25.61,25.5365,25.5512,4626,0
+IBII.US,D,20241023,000000,25.468,25.48,25.465,25.465,4364,0
+IBII.US,D,20241024,000000,25.461,25.55,25.461,25.5,3765,0
+IBII.US,D,20241025,000000,25.55,25.55,25.4137,25.42,2966,0
+IBII.US,D,20241028,000000,25.385,25.39,25.3239,25.36,2001,0
+IBII.US,D,20241029,000000,25.31,25.3878,25.3,25.3878,834,0
+IBII.US,D,20241030,000000,25.52,25.52,25.42,25.42,1127,0
+IBII.US,D,20241031,000000,25.37,25.41,25.35,25.3723,2008,0
+IBII.US,D,20241101,000000,25.41,25.41,25.2518,25.252,1003,0
+IBII.US,D,20241104,000000,25.365,25.38,25.265,25.32,5977,0
+IBII.US,D,20241105,000000,25.3,25.34,25.239,25.3168,8587,0
+IBII.US,D,20241106,000000,25.18,25.3385,25.18,25.29,6161,0
+IBII.US,D,20241107,000000,25.355,25.42,25.35,25.4057,7001,0
+IBII.US,D,20241108,000000,25.46,25.47,25.4501,25.4501,702,0
+IBII.US,D,20241111,000000,25.4,25.4,25.36,25.3633,4983,0
+IBII.US,D,20241112,000000,25.221,25.25,25.2154,25.2154,8837,0
+IBII.US,D,20241113,000000,25.2472,25.25,25.17,25.195,3068,0
+IBII.US,D,20241114,000000,25.215,25.239,25.16,25.17,2613,0
+IBII.US,D,20241115,000000,25.1,25.22,25.1,25.18,6569,0
+IBII.US,D,20241118,000000,25.18,25.26,25.18,25.24,18012,0
+IBII.US,D,20241119,000000,25.285,25.3069,25.271,25.2763,4039,0
+IBII.US,D,20241120,000000,25.29,25.3,25.26,25.27,18354,0
+IBII.US,D,20241121,000000,25.26,25.26,25.225,25.225,650,0
+IBII.US,D,20241122,000000,25.2301,25.2791,25.2301,25.2462,9643,0
+IBII.US,D,20241125,000000,25.3664,25.4038,25.3664,25.4038,2473,0
+IBII.US,D,20241126,000000,25.38,25.3899,25.3311,25.3311,5597,0
+IBII.US,D,20241127,000000,25.449,25.449,25.4165,25.4165,1127,0
+IBII.US,D,20241129,000000,25.4952,25.52,25.4952,25.52,1450,0
+IBII.US,D,20241202,000000,25.48,25.5411,25.48,25.51,3978,0
+IBII.US,D,20241203,000000,25.545,25.545,25.5167,25.52,2940,0
+IBII.US,D,20241204,000000,25.53,25.61,25.51,25.5823,3496,0
+IBII.US,D,20241205,000000,25.549,25.56,25.53,25.56,533,0
+IBII.US,D,20241206,000000,25.62,25.65,25.559,25.585,3755,0
+IBII.US,D,20241209,000000,25.55,25.5685,25.55,25.55,5268,0
+IBII.US,D,20241210,000000,25.49,25.5294,25.485,25.5294,5134,0
+IBII.US,D,20241211,000000,25.51,25.528,25.4828,25.49,1362,0
+IBII.US,D,20241212,000000,25.475,25.4935,25.42,25.42,5436,0
+IBII.US,D,20241213,000000,25.4,25.41,25.31,25.3358,3422,0
+IBII.US,D,20241216,000000,25.369,25.37,25.2904,25.2998,6398,0
+IBII.US,D,20241217,000000,25.29,25.31,25.26,25.26,2597,0
+IBII.US,D,20241218,000000,25.09,25.12,24.8799,24.8799,15180,0
+IBII.US,D,20241219,000000,24.8175,24.8384,24.735,24.74,2620,0
+IBII.US,D,20241220,000000,24.83,24.84,24.82,24.82,3146,0
+IBII.US,D,20241223,000000,24.79,24.81,24.75,24.75,35013,0
+IBII.US,D,20241224,000000,24.73,24.8069,24.73,24.8069,1521,0
+IBII.US,D,20241226,000000,24.75,24.81,24.75,24.81,724,0
+IBII.US,D,20241227,000000,24.78,24.81,24.73,24.75,3250,0
+IBII.US,D,20241230,000000,24.86,24.86,24.81,24.83,5001,0
+IBII.US,D,20241231,000000,24.87,24.88,24.83,24.83,3417,0
+IBII.US,D,20250102,000000,24.88,24.88,24.8399,24.8399,310,0
+IBII.US,D,20250103,000000,24.85,24.86,24.78,24.78,4587,0
+IBII.US,D,20250106,000000,24.74,24.79,24.74,24.79,3188,0
+IBII.US,D,20250107,000000,24.73,24.76,24.717,24.76,1341,0
+IBII.US,D,20250108,000000,24.81,24.84,24.77,24.84,9809,0
+IBII.US,D,20250110,000000,24.7244,24.75,24.7087,24.71,1250,0
+IBII.US,D,20250113,000000,24.71,24.72,24.6834,24.705,4361,0
+IBII.US,D,20250114,000000,24.7,24.72,24.69,24.72,2175,0
+IBII.US,D,20250115,000000,24.92,24.92,24.8699,24.89,10422,0
+IBII.US,D,20250116,000000,24.98,25,24.9681,24.9681,335,0
+IBII.US,D,20250117,000000,25.01,25.01,24.96,24.96,3552,0
+IBII.US,D,20250121,000000,24.98,25.01,24.9797,25.01,5654,0
+IBII.US,D,20250122,000000,24.97,25.01,24.9552,24.97,3653,0
+IBII.US,D,20250123,000000,24.9575,24.96,24.9,24.9552,5631,0
+IBII.US,D,20250124,000000,24.96,25.0295,24.96,25.0295,4666,0
+IBII.US,D,20250127,000000,25.1436,25.17,25.1436,25.16,1558,0
+IBII.US,D,20250128,000000,25.1299,25.1719,25.1299,25.1719,3095,0
+IBII.US,D,20250129,000000,25.17,25.17,25.135,25.136,4240,0
+IBII.US,D,20250130,000000,25.195,25.195,25.145,25.1591,2709,0
+IBII.US,D,20250131,000000,25.17,25.1732,25.15,25.1563,3517,0
+IBII.US,D,20250203,000000,25.31,25.36,25.2481,25.2481,1489,0
+IBII.US,D,20250204,000000,25.21,25.29,25.21,25.29,1148,0
+IBII.US,D,20250205,000000,25.3519,25.41,25.3519,25.4,1134,0
+IBII.US,D,20250206,000000,25.3999,25.3999,25.355,25.36,2091,0
+IBII.US,D,20250207,000000,25.2501,25.31,25.2501,25.295,1515,0
+IBII.US,D,20250210,000000,25.342,25.38,25.2821,25.295,10457,0
+IBII.US,D,20250211,000000,25.279,25.31,25.275,25.31,3744,0
+IBII.US,D,20250212,000000,25.1779,25.21,25.12,25.14,4355,0
+IBII.US,D,20250213,000000,25.2785,25.28,25.25,25.28,20894,0
+IBII.US,D,20250214,000000,25.39,25.41,25.36,25.36,9022,0
+IBII.US,D,20250218,000000,25.3,25.33,25.2606,25.265,4684,0
+IBII.US,D,20250219,000000,25.2764,25.305,25.2764,25.305,13452,0
+IBII.US,D,20250220,000000,25.33,25.3404,25.33,25.3404,6172,0
+IBII.US,D,20250221,000000,25.4036,25.46,25.4036,25.422,4510,0
+IBII.US,D,20250224,000000,25.42,25.48,25.4,25.47,3005,0
+IBII.US,D,20250225,000000,25.5691,25.63,25.5691,25.6,4898,0
+IBII.US,D,20250226,000000,25.59,25.627,25.58,25.625,1371,0
+IBII.US,D,20250227,000000,25.59,25.6144,25.59,25.6,5754,0
+IBII.US,D,20250228,000000,25.72,25.762,25.66,25.762,783,0
+IBII.US,D,20250303,000000,25.79,25.875,25.79,25.875,789,0
+IBII.US,D,20250304,000000,25.92,25.93,25.8074,25.8074,6022,0
+IBII.US,D,20250305,000000,25.73,25.8,25.61,25.61,655,0
+IBII.US,D,20250306,000000,25.6179,25.65,25.5977,25.63,5873,0
+IBII.US,D,20250307,000000,25.6901,25.71,25.5601,25.59,8366,0
+IBII.US,D,20250310,000000,25.72,25.76,25.72,25.7485,6108,0
+IBII.US,D,20250311,000000,25.76,25.76,25.645,25.645,2341,0
+IBII.US,D,20250312,000000,25.65,25.6675,25.62,25.625,5688,0
+IBII.US,D,20250313,000000,25.5833,25.67,25.5833,25.66,3112,0
+IBII.US,D,20250314,000000,25.62,25.62,25.57,25.57,5467,0
+IBII.US,D,20250317,000000,25.577,25.6289,25.57,25.57,2904,0
+IBII.US,D,20250318,000000,25.6141,25.625,25.6141,25.625,202,0
+IBII.US,D,20250319,000000,25.592,25.74,25.592,25.7362,982,0
+IBII.US,D,20250320,000000,25.8,25.8085,25.7764,25.7764,1479,0
+IBII.US,D,20250321,000000,25.82,25.83,25.79,25.79,746,0
+IBII.US,D,20250324,000000,25.725,25.725,25.6901,25.705,7325,0
+IBII.US,D,20250325,000000,25.71,25.78,25.71,25.7785,6482,0
+IBII.US,D,20250327,000000,25.7959,25.7959,25.7878,25.795,1632,0
+IBII.US,D,20250328,000000,25.98,25.99,25.96,25.9627,1473,0
+IBII.US,D,20250331,000000,26.01,26.0614,26.01,26.0614,1132,0
+IBII.US,D,20250401,000000,25.88,25.88,25.7952,25.7952,12365,0
+IBII.US,D,20250402,000000,25.84,25.84,25.7367,25.7367,104,0
+IBII.US,D,20250403,000000,26.0842,26.0842,25.995,25.995,4312,0
+IBII.US,D,20250404,000000,26.04,26.08,25.8653,25.8653,11041,0
+IBII.US,D,20250407,000000,25.81,25.81,25.55,25.55,3511,0
+IBII.US,D,20250408,000000,25.5561,25.6,25.455,25.455,2426,0
+IBII.US,D,20250409,000000,25.24,25.49,25.1,25.49,8042,0
+IBII.US,D,20250410,000000,25.4695,25.4695,25.21,25.21,3860,0
+IBII.US,D,20250411,000000,24.86,25.124,24.8185,25.124,5732,0
+IBII.US,D,20250414,000000,25.2989,25.31,25.239,25.3023,2452,0
+IBII.US,D,20250415,000000,25.36,25.36,25.3219,25.3219,2522,0
+IBII.US,D,20250416,000000,25.349,25.43,25.349,25.3904,6622,0
+IBII.US,D,20250417,000000,25.458,25.458,25.435,25.435,4854,0
+IBII.US,D,20250421,000000,25.4849,25.52,25.3317,25.34,3970,0
+IBII.US,D,20250422,000000,25.41,25.43,25.41,25.43,1337,0
+IBII.US,D,20250423,000000,25.58,25.58,25.4776,25.485,879,0
+IBII.US,D,20250424,000000,25.6296,25.64,25.6001,25.64,5223,0
+IBII.US,D,20250425,000000,25.6698,25.6799,25.6537,25.665,9954,0
+IBII.US,D,20250428,000000,25.7477,25.78,25.7,25.78,3634,0
+IBII.US,D,20250429,000000,25.78,25.82,25.78,25.82,2028,0
+IBII.US,D,20250430,000000,25.8021,25.885,25.8021,25.885,3021,0
+IBII.US,D,20250501,000000,25.87,25.91,25.7627,25.7627,7225,0
+IBII.US,D,20250502,000000,25.675,25.683,25.6201,25.6201,1179,0
+IBII.US,D,20250505,000000,25.5689,25.6166,25.5689,25.605,4178,0
+IBII.US,D,20250506,000000,25.6353,25.685,25.63,25.685,1764,0
+IBII.US,D,20250507,000000,25.75,25.75,25.718,25.718,250,0
+IBII.US,D,20250508,000000,25.7,25.7,25.6,25.61,2623,0
+IBII.US,D,20250509,000000,25.705,25.705,25.64,25.6443,5794,0
+IBII.US,D,20250512,000000,25.56,25.56,25.4652,25.4652,584,0
+IBII.US,D,20250513,000000,25.4683,25.5103,25.44,25.5103,764,0
+IBII.US,D,20250514,000000,25.5192,25.53,25.51,25.53,756,0
+IBII.US,D,20250515,000000,25.53,25.6,25.53,25.6,2622,0
+IBII.US,D,20250516,000000,25.67,25.67,25.65,25.65,3287,0
+IBII.US,D,20250519,000000,25.5455,25.65,25.5455,25.65,1190,0
+IBII.US,D,20250520,000000,25.616,25.63,25.6112,25.6112,871,0
+IBII.US,D,20250521,000000,25.56,25.57,25.4501,25.46,9749,0
+IBII.US,D,20250522,000000,25.51,25.58,25.51,25.58,1733,0
+IBII.US,D,20250523,000000,25.6098,25.65,25.6085,25.635,1874,0
+IBII.US,D,20250527,000000,25.68,25.705,25.6738,25.69,3536,0
+IBII.US,D,20250528,000000,25.66,25.6643,25.6105,25.625,3425,0
+IBII.US,D,20250529,000000,25.64,25.7106,25.64,25.7106,2162,0
+IBII.US,D,20250530,000000,25.725,25.813,25.725,25.7844,2505,0
+IBII.US,D,20250602,000000,25.75,25.7575,25.71,25.7158,6454,0
+IBII.US,D,20250603,000000,25.75,25.7556,25.695,25.6963,1321,0
+IBII.US,D,20250604,000000,25.823,25.823,25.7884,25.7884,674,0
+IBII.US,D,20250605,000000,25.79,25.8101,25.69,25.69,2179,0
+IBII.US,D,20250606,000000,25.6199,25.6199,25.535,25.535,5724,0
+IBII.US,D,20250609,000000,25.549,25.6071,25.549,25.585,2542,0
+IBII.US,D,20250610,000000,25.5946,25.5946,25.585,25.585,451,0
+IBII.US,D,20250611,000000,25.605,25.655,25.605,25.655,229,0
+IBII.US,D,20250612,000000,25.7,25.74,25.7,25.72,412,0
+IBII.US,D,20250613,000000,25.64,25.695,25.64,25.695,342,0
+IBII.US,D,20250616,000000,25.681,25.6908,25.67,25.67,717,0
+IBII.US,D,20250617,000000,25.695,25.795,25.6801,25.795,2742,0
+IBII.US,D,20250618,000000,25.82,25.86,25.814,25.814,3722,0
+IBII.US,D,20250620,000000,25.8155,25.8718,25.8155,25.8718,3089,0
+IBII.US,D,20250623,000000,25.97,25.9992,25.9144,25.9144,3978,0
+IBII.US,D,20250624,000000,25.8758,25.97,25.8758,25.9573,3440,0
+IBII.US,D,20250625,000000,25.94,25.985,25.94,25.985,532,0
+IBII.US,D,20250626,000000,26.03,26.0653,26.03,26.0653,780,0
+IBII.US,D,20250627,000000,26.0592,26.1,26.04,26.045,8991,0
+IBII.US,D,20250630,000000,26.08,26.1198,26.08,26.09,5132,0
+IBII.US,D,20250701,000000,25.72,25.73,25.68,25.7,4088,0
+IBII.US,D,20250702,000000,25.67,25.69,25.665,25.6798,4814,0
+IBII.US,D,20250703,000000,25.6369,25.66,25.635,25.6357,4960,0
+IBII.US,D,20250707,000000,25.615,25.63,25.5801,25.625,12636,0
+IBII.US,D,20250708,000000,25.575,25.595,25.575,25.5857,1901,0
+IBII.US,D,20250709,000000,25.6535,25.675,25.62,25.675,877,0
+IBII.US,D,20250710,000000,25.649,25.6899,25.649,25.6754,667,0
+IBII.US,D,20250711,000000,25.6421,25.649,25.64,25.645,7814,0
+IBII.US,D,20250714,000000,25.6548,25.6741,25.6548,25.6741,6972,0
+IBII.US,D,20250715,000000,25.65,25.65,25.5899,25.598,2519,0
+IBII.US,D,20250716,000000,25.6298,25.7015,25.62,25.7015,975,0
+IBII.US,D,20250717,000000,25.7301,25.75,25.72,25.735,4440,0
+IBII.US,D,20250718,000000,25.78,25.78,25.77,25.77,1636,0
+IBII.US,D,20250721,000000,25.87,25.89,25.8366,25.8366,7423,0
+IBII.US,D,20250722,000000,25.87,25.89,25.85,25.88,3792,0
+IBII.US,D,20250723,000000,25.7967,25.81,25.75,25.755,4789,0
+IBII.US,D,20250724,000000,25.7316,25.7767,25.7201,25.7751,4947,0
+IBII.US,D,20250725,000000,25.8001,25.8006,25.8001,25.8006,803,0
+IBII.US,D,20250728,000000,25.7655,25.7749,25.7655,25.7749,861,0
+IBII.US,D,20250729,000000,25.84,25.91,25.84,25.91,2124,0
+IBII.US,D,20250730,000000,25.8278,25.8278,25.8191,25.8191,482,0
+IBII.US,D,20250731,000000,25.8307,25.8307,25.7707,25.7707,644,0
+IBII.US,D,20250801,000000,25.92,25.9788,25.92,25.9711,935,0
+IBII.US,D,20250804,000000,26.0299,26.0607,26.0207,26.05,1038,0
+IBII.US,D,20250805,000000,26.0352,26.05,26.0204,26.0204,1409,0
+IBII.US,D,20250806,000000,26.0051,26.0397,26.0051,26.0068,1050,0
+IBII.US,D,20250807,000000,26.019,26.0278,26.01,26.0278,779,0
+IBII.US,D,20250808,000000,26.01,26.0281,26.01,26.02,2440,0
+IBII.US,D,20250811,000000,26.0481,26.0481,26.0338,26.0338,2425,0
+IBII.US,D,20250812,000000,25.97,26.015,25.95,26.015,2439,0
+IBII.US,D,20250813,000000,26.083,26.083,26.0829,26.0829,504,0
+IBII.US,D,20250814,000000,26.05,26.05,26.0375,26.04,1170,0
+IBII.US,D,20250815,000000,26,26,25.9677,25.977,2874,0
+IBII.US,D,20250818,000000,25.97,26.01,25.97,25.97,970,0
+IBII.US,D,20250819,000000,25.987,25.99,25.979,25.98,1948,0
+IBII.US,D,20250820,000000,25.99,26.0377,25.99,26.02,1708,0
+IBII.US,D,20250821,000000,25.9808,26.01,25.967,26.01,1143,0
+IBII.US,D,20250822,000000,26.05,26.22,26.05,26.2147,7929,0
+IBII.US,D,20250825,000000,26.1992,26.1992,26.1743,26.185,2705,0
+IBII.US,D,20250826,000000,26.1992,26.279,26.1992,26.279,3608,0
+IBII.US,D,20250827,000000,26.2837,26.37,26.27,26.37,2639,0
+IBII.US,D,20250828,000000,26.365,26.37,26.3538,26.3556,958,0
+IBII.US,D,20250829,000000,26.3492,26.365,26.342,26.342,2448,0
+IBII.US,D,20250902,000000,26.2846,26.29,26.25,26.275,1739,0
+IBII.US,D,20250903,000000,26.2876,26.36,26.2876,26.3291,5180,0
+IBII.US,D,20250904,000000,26.37,26.3955,26.36,26.395,6855,0
+IBII.US,D,20250905,000000,26.5,26.5,26.46,26.475,3247,0
+IBII.US,D,20250908,000000,26.51,26.53,26.505,26.505,8873,0
+IBII.US,D,20250909,000000,26.51,26.51,26.4534,26.4534,3622,0
+IBII.US,D,20250910,000000,26.48,26.5106,26.48,26.51,1327,0
+IBII.US,D,20250911,000000,26.54,26.555,26.509,26.509,2035,0
+IBII.US,D,20250912,000000,26.49,26.49,26.455,26.465,3238,0
+IBII.US,D,20250915,000000,26.5,26.5,26.486,26.486,2833,0
+IBII.US,D,20250916,000000,26.52,26.5293,26.51,26.51,378,0
+IBII.US,D,20250917,000000,26.5184,26.52,26.45,26.485,6791,0
+IBII.US,D,20250918,000000,26.42,26.46,26.3701,26.41,7165,0
+IBII.US,D,20250919,000000,26.4065,26.4084,26.375,26.395,1280,0
+IBII.US,D,20250922,000000,26.3745,26.39,26.3268,26.3268,1903,0
+IBII.US,D,20250923,000000,26.3489,26.39,26.3489,26.3834,2168,0
+IBII.US,D,20250924,000000,26.38,26.38,26.35,26.35,11395,0
+IBII.US,D,20250925,000000,26.27,26.34,26.27,26.2913,12584,0
+IBII.US,D,20250926,000000,26.31,26.31,26.2794,26.29,8129,0
+IBII.US,D,20250929,000000,26.3176,26.32,26.3,26.3,750,0
+IBII.US,D,20250930,000000,26.35,26.35,26.3078,26.3078,21535,0
+IBII.US,D,20251001,000000,26.09,26.0999,26.0541,26.08,24044,0
+IBII.US,D,20251002,000000,26.06,26.0955,26.06,26.07,1903,0
+IBII.US,D,20251003,000000,26.0753,26.0753,26.01,26.01,5507,0
+IBII.US,D,20251006,000000,25.9905,26,25.9701,25.985,8609,0
+IBII.US,D,20251007,000000,26,26.06,26,26.06,2119,0
+IBII.US,D,20251008,000000,26.0726,26.0899,26.07,26.0748,5773,0
+IBII.US,D,20251009,000000,26.0552,26.0632,26.047,26.055,7379,0
+IBII.US,D,20251010,000000,26.1123,26.1174,26.1123,26.1174,498,0
+IBII.US,D,20251013,000000,26.075,26.15,26.0745,26.15,2024,0
+IBII.US,D,20251014,000000,26.1697,26.17,26.137,26.155,4426,0
+IBII.US,D,20251015,000000,26.1781,26.19,26.1257,26.1257,2267,0
+IBII.US,D,20251016,000000,26.12,26.19,26.12,26.1889,2577,0
+IBII.US,D,20251017,000000,26.189,26.189,26.1336,26.1336,968,0
+IBII.US,D,20251020,000000,26.15,26.16,26.1323,26.153,7896,0
+IBII.US,D,20251021,000000,26.225,26.24,26.2244,26.225,2776,0
+IBII.US,D,20251022,000000,26.23,26.26,26.21,26.26,3296,0
+IBII.US,D,20251023,000000,26.25,26.25,26.195,26.195,4350,0
+IBII.US,D,20251024,000000,26.2,26.2089,26.19,26.195,598,0
+IBII.US,D,20251027,000000,26.18,26.19,26.1501,26.175,7850,0
+IBII.US,D,20251028,000000,26.1675,26.19,26.1673,26.185,7023,0
+IBII.US,D,20251029,000000,26.18,26.1848,26.055,26.06,9554,0
+IBII.US,D,20251030,000000,26.01,26.02,26.01,26.02,5525,0
+IBII.US,D,20251031,000000,26.0525,26.0758,26.0525,26.0714,3995,0
+IBII.US,D,20251103,000000,26.06,26.0684,26.06,26.06,8054,0
+IBII.US,D,20251104,000000,26.0994,26.0994,26.0799,26.0799,11695,0
+IBII.US,D,20251105,000000,26.0092,26.01,25.995,25.995,1413,0
+IBII.US,D,20251106,000000,26.06,26.0893,26.0558,26.06,5684,0
+IBII.US,D,20251107,000000,26.04,26.1,26.04,26.08,7214,0
+IBII.US,D,20251110,000000,26.0601,26.0809,26.0401,26.065,11105,0
+IBII.US,D,20251111,000000,26.0802,26.16,26.0802,26.12,5039,0
+IBII.US,D,20251112,000000,26.1299,26.15,26.1178,26.1178,11482,0
+IBII.US,D,20251113,000000,26.1,26.1009,26.075,26.075,4069,0
+IBII.US,D,20251114,000000,26.12,26.12,26.055,26.055,13438,0
+IBII.US,D,20251117,000000,26.0761,26.08,26.05,26.0581,14716,0
+IBII.US,D,20251118,000000,26.0696,26.08,26.0605,26.0764,1313,0
+IBII.US,D,20251119,000000,26.0823,26.1,26.0582,26.065,3219,0
+IBII.US,D,20251120,000000,26.12,26.13,26.09,26.09,1388,0
+IBII.US,D,20251121,000000,26.16,26.18,26.12,26.165,24690,0
+IBII.US,D,20251124,000000,26.1601,26.18,26.1507,26.1657,10306,0
+IBII.US,D,20251125,000000,26.1806,26.23,26.16,26.2195,3195,0
+IBII.US,D,20251126,000000,26.2099,26.26,26.2099,26.26,8253,0
+IBII.US,D,20251128,000000,26.245,26.26,26.225,26.225,3100,0
+IBII.US,D,20251201,000000,26.14,26.19,26.115,26.115,7234,0
+IBII.US,D,20251202,000000,26.13,26.13,26.11,26.12,7399,0
+IBII.US,D,20251203,000000,26.19,26.19,26.1546,26.1761,1269,0
+IBII.US,D,20251204,000000,26.15,26.16,26.12,26.1394,6720,0
+IBII.US,D,20251205,000000,26.16,26.16,26.0983,26.11,1687,0
+IBII.US,D,20251208,000000,26.05,26.1,26.0371,26.0397,892,0
+IBII.US,D,20251209,000000,26.03,26.03,25.995,25.995,5861,0
+IBII.US,D,20251210,000000,26,26.065,25.99,26.065,6195,0
+IBII.US,D,20251211,000000,26.13,26.14,26.07,26.07,2292,0
+IBII.US,D,20251212,000000,26.0335,26.05,26.03,26.0386,4141,0
+IBII.US,D,20251215,000000,26.0895,26.0899,26.0101,26.03,21366,0
+IBII.US,D,20251216,000000,26.045,26.0595,26.0255,26.0389,11919,0
+IBII.US,D,20251217,000000,26.05,26.0539,26.01,26.0539,1742,0
+IBII.US,D,20251218,000000,26.11,26.12,26.07,26.115,7071,0
+IBII.US,D,20251219,000000,25.7787,25.8,25.73,25.745,6237,0
+IBII.US,D,20251222,000000,25.73,25.75,25.69,25.71,7428,0
+IBII.US,D,20251223,000000,25.64,25.72,25.64,25.705,9160,0
+IBII.US,D,20251224,000000,25.745,25.77,25.735,25.7552,10612,0
+IBII.US,D,20251226,000000,25.8,25.8,25.75,25.755,11900,0
+IBII.US,D,20251229,000000,25.81,25.81,25.77,25.78,12637,0
+IBII.US,D,20251230,000000,25.7788,25.8088,25.7721,25.7793,9395,0
+IBII.US,D,20251231,000000,25.7599,25.78,25.725,25.725,3068,0
+IBII.US,D,20260102,000000,25.75,25.755,25.72,25.73,4716,0
+IBII.US,D,20260105,000000,25.755,25.8,25.7489,25.7992,3185,0
+IBII.US,D,20260106,000000,25.81,25.81,25.76,25.79,9552,0
+IBII.US,D,20260107,000000,25.82,25.84,25.82,25.83,12907,0
+IBII.US,D,20260108,000000,25.775,25.79,25.76,25.77,5428,0
+IBII.US,D,20260109,000000,25.77,25.79,25.77,25.7764,1894,0
+IBII.US,D,20260112,000000,25.79,25.8099,25.786,25.79,7513,0
+IBII.US,D,20260113,000000,25.83,25.85,25.81,25.825,3456,0
+IBII.US,D,20260114,000000,25.89,25.89,25.85,25.85,6319,0
+IBII.US,D,20260115,000000,25.84,25.84,25.8,25.8,2701,0
+IBII.US,D,20260116,000000,25.8,25.8,25.73,25.75,4234,0
+IBII.US,D,20260120,000000,25.695,25.74,25.6708,25.68,17550,0
+IBII.US,D,20260121,000000,25.72,25.7647,25.6901,25.7647,1954,0
+IBII.US,D,20260122,000000,25.77,25.77,25.735,25.735,3488,0
+IBII.US,D,20260123,000000,25.7498,25.795,25.744,25.795,10561,0
+IBII.US,D,20260126,000000,25.8,25.8299,25.8,25.825,5487,0
+IBII.US,D,20260127,000000,25.86,25.86,25.84,25.855,3139,0
+IBII.US,D,20260128,000000,25.85,25.91,25.835,25.875,22606,0
+IBII.US,D,20260129,000000,25.93,25.945,25.89,25.91,4445,0
+IBII.US,D,20260130,000000,25.9099,25.925,25.8913,25.92,5544,0
+IBII.US,D,20260202,000000,25.86,25.92,25.84,25.86,1873,0
+IBII.US,D,20260203,000000,25.855,25.885,25.855,25.885,12836,0
+IBII.US,D,20260204,000000,25.8731,25.88,25.86,25.86,7818,0
+IBII.US,D,20260205,000000,25.9006,25.94,25.9006,25.935,2152,0
+IBII.US,D,20260206,000000,25.93,25.95,25.925,25.9403,4228,0
+IBII.US,D,20260209,000000,25.95,25.98,25.95,25.97,2968,0
+IBII.US,D,20260210,000000,26.04,26.04,26.01,26.01,7942,0
+IBII.US,D,20260211,000000,25.965,26,25.95,25.975,7829,0
+IBII.US,D,20260212,000000,25.99,26.06,25.94,26.06,8207,0
+IBII.US,D,20260213,000000,26.0937,26.1,26.065,26.093,1867,0
+IBII.US,D,20260217,000000,26.07,26.07,26.0382,26.05,2702,0
+IBII.US,D,20260218,000000,26.05,26.05,26.0201,26.0201,2597,0
diff --git a/daily/us/nyse etfs/1/ibnd.us.txt b/daily/us/nyse etfs/1/ibnd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e6cd6462872773086e94a31758eb5c44a8f7ec14
--- /dev/null
+++ b/daily/us/nyse etfs/1/ibnd.us.txt	
@@ -0,0 +1,3959 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBND.US,D,20100520,000000,28.4997,29.0021,28.4237,29.0021,36535.447836772,0
+IBND.US,D,20100521,000000,29.058,29.058,28.9741,28.9741,2789.1641824203,0
+IBND.US,D,20100524,000000,28.5486,28.6524,28.5486,28.6125,1600.8160544473,0
+IBND.US,D,20100525,000000,28.203,28.203,28.203,28.203,100.11357438695,0
+IBND.US,D,20100526,000000,28.155,28.164,28.0221,28.0221,622.7064326868,0
+IBND.US,D,20100527,000000,28.2619,28.5486,28.2619,28.4807,23549.716103042,0
+IBND.US,D,20100528,000000,28.4717,28.5186,28.193,28.3937,3063.4753762405,0
+IBND.US,D,20100601,000000,28.193,28.193,28.193,28.193,722.82000707375,0
+IBND.US,D,20100602,000000,28.252,28.3288,28.252,28.3098,861.9778754716,0
+IBND.US,D,20100603,000000,28.3478,28.3478,28.183,28.183,1755.992094747,0
+IBND.US,D,20100604,000000,27.9183,27.9183,27.8254,27.8254,518.58831532438,0
+IBND.US,D,20100607,000000,27.8064,27.8064,27.8064,27.8064,1575.7876608505,0
+IBND.US,D,20100608,000000,27.7405,27.7485,27.7405,27.7485,360.408867793,0
+IBND.US,D,20100609,000000,27.6746,27.9373,27.6556,27.9083,2066.3441753466,0
+IBND.US,D,20100610,000000,27.9183,27.9183,27.8813,27.8813,1010.1459655643,0
+IBND.US,D,20100611,000000,27.8454,27.8454,27.8454,27.8454,172.19534794555,0
+IBND.US,D,20100614,000000,28.4437,28.4807,28.2908,28.2908,2005.2748949705,0
+IBND.US,D,20100616,000000,28.5286,28.5855,28.3098,28.5286,2056.3328179079,0
+IBND.US,D,20100617,000000,28.6904,28.6904,28.6225,28.6614,1487.68771539,0
+IBND.US,D,20100618,000000,28.4907,28.5566,28.4907,28.5566,1636.8569412266,0
+IBND.US,D,20100621,000000,28.6035,28.6125,28.4437,28.4437,1526.7320094009,0
+IBND.US,D,20100622,000000,28.4527,28.5386,28.4437,28.4907,2520.8598030633,0
+IBND.US,D,20100623,000000,28.4237,28.6225,28.3578,28.6225,5241.9467549005,0
+IBND.US,D,20100624,000000,28.6325,28.7484,28.6325,28.7184,3494.9648818483,0
+IBND.US,D,20100625,000000,28.7863,28.7863,28.7763,28.7763,226.2566781145,0
+IBND.US,D,20100628,000000,28.6035,28.6035,28.5486,28.5665,11471.013353257,0
+IBND.US,D,20100629,000000,28.3578,28.3937,28.3578,28.3937,1068.2118387087,0
+IBND.US,D,20100630,000000,28.5087,28.5087,28.4527,28.4527,918.04147712829,0
+IBND.US,D,20100701,000000,28.6904,28.8722,28.6904,28.8722,573.6507812372,0
+IBND.US,D,20100706,000000,29.1538,29.1988,29.1538,29.1988,448.50881325352,0
+IBND.US,D,20100707,000000,29.1538,29.2558,29.1449,29.2368,3314.7604479518,0
+IBND.US,D,20100708,000000,29.2737,29.2737,29.2088,29.2558,662.75186244158,0
+IBND.US,D,20100709,000000,29.1538,29.2088,29.1538,29.1898,1956.2192435209,0
+IBND.US,D,20100712,000000,29.0021,29.1538,29.0021,29.058,1964.2283294719,0
+IBND.US,D,20100713,000000,29.3407,29.4086,29.3407,29.3607,699.79388496475,0
+IBND.US,D,20100714,000000,29.3407,29.4635,29.3407,29.4635,3052.462883058,0
+IBND.US,D,20100715,000000,29.4825,29.6873,29.4825,29.6514,1150.304969706,0
+IBND.US,D,20100716,000000,29.7742,29.8231,29.7252,29.7642,5216.9183613037,0
+IBND.US,D,20100719,000000,29.8891,29.8891,29.8331,29.8331,889.00854055608,0
+IBND.US,D,20100720,000000,29.7162,29.7931,29.7162,29.7841,3218.6514165403,0
+IBND.US,D,20100721,000000,29.6434,29.6434,29.5394,29.5394,2455.7859797118,0
+IBND.US,D,20100722,000000,29.8421,29.8421,29.6613,29.8231,1118.2686259022,0
+IBND.US,D,20100723,000000,29.6793,29.8691,29.6244,29.8691,4281.8575765297,0
+IBND.US,D,20100726,000000,29.938,29.994,29.938,29.994,595.67576760233,0
+IBND.US,D,20100727,000000,29.994,30.0219,29.928,30.0219,1433.6263852211,0
+IBND.US,D,20100728,000000,30.1088,30.1837,30.1088,30.1837,2304.6144823875,0
+IBND.US,D,20100729,000000,30.4794,30.4794,30.3555,30.4424,946.07327795664,0
+IBND.US,D,20100730,000000,30.2517,30.4604,30.2517,30.4604,1889.1431486817,0
+IBND.US,D,20100802,000000,30.6292,30.7331,30.5822,30.6751,3274.715018197,0
+IBND.US,D,20100803,000000,30.9219,30.9219,30.9219,30.9219,100.11357438695,0
+IBND.US,D,20100804,000000,30.8929,30.8929,30.7521,30.7611,2074.3532612975,0
+IBND.US,D,20100805,000000,30.7521,30.856,30.7521,30.856,5607.3613014128,0
+IBND.US,D,20100806,000000,31.0927,31.2155,31.0448,31.2155,2847.2300555647,0
+IBND.US,D,20100809,000000,31.0358,31.1696,31.0068,31.1496,6326.1767655111,0
+IBND.US,D,20100810,000000,30.6941,31.0358,30.6941,31.0168,5470.2057045027,0
+IBND.US,D,20100811,000000,30.4984,30.6192,30.2617,30.2617,18212.661452473,0
+IBND.US,D,20100812,000000,30.3925,30.3925,30.1737,30.2417,22566.600802561,0
+IBND.US,D,20100813,000000,30.0408,30.0698,30.0408,30.0508,1113.2629471828,0
+IBND.US,D,20100816,000000,30.1737,30.2617,30.1378,30.2617,2264.5690526327,0
+IBND.US,D,20100817,000000,30.5723,30.5723,30.3555,30.3845,1191.3515352047,0
+IBND.US,D,20100818,000000,30.5553,30.5553,30.3555,30.3655,1813.0568321476,0
+IBND.US,D,20100819,000000,30.4224,30.4224,30.2037,30.2807,4005.5441112217,0
+IBND.US,D,20100820,000000,29.984,30.0408,29.984,30.0408,1013.1493727959,0
+IBND.US,D,20100823,000000,30.1278,30.1568,29.8331,30.0029,4016.5566044043,0
+IBND.US,D,20100824,000000,30.2037,30.2037,30.1937,30.1937,2760.1312458481,0
+IBND.US,D,20100825,000000,30.0508,30.1088,29.965,30.1088,3900.4248581154,0
+IBND.US,D,20100826,000000,30.2717,30.2717,30.1837,30.2617,4057.6031699029,0
+IBND.US,D,20100827,000000,30.1937,30.2417,30.1937,30.2417,2336.6508261913,0
+IBND.US,D,20100830,000000,30.1378,30.2037,30.0219,30.0988,4542.1528699357,0
+IBND.US,D,20100831,000000,30.3655,30.3655,30.0119,30.0798,4698.3300459794,0
+IBND.US,D,20100901,000000,30.3555,30.3555,30.3555,30.3555,264.29983638154,0
+IBND.US,D,20100902,000000,30.3755,30.3755,30.2517,30.2895,1563.7740319241,0
+IBND.US,D,20100903,000000,30.3375,30.4224,30.3375,30.4224,3997.5350252707,0
+IBND.US,D,20100907,000000,30.1568,30.2227,30.1178,30.1568,6716.6197056202,0
+IBND.US,D,20100908,000000,30.1468,30.2227,30.1278,30.1378,1716.9478007361,0
+IBND.US,D,20100909,000000,30.0219,30.0408,30.0219,30.0408,1072.2163816842,0
+IBND.US,D,20100910,000000,29.994,30.0408,29.9081,29.984,4656.2823447368,0
+IBND.US,D,20100913,000000,30.2807,30.3375,30.2807,30.3285,1954.2169720332,0
+IBND.US,D,20100914,000000,30.3095,30.6941,30.3095,30.6941,1592.8069684963,0
+IBND.US,D,20100915,000000,30.5822,30.5822,30.5822,30.5822,297.33731592923,0
+IBND.US,D,20100916,000000,30.6941,30.6941,30.6192,30.6482,899.01989799477,0
+IBND.US,D,20100917,000000,30.6562,30.6562,30.6002,30.6562,576.65418846881,0
+IBND.US,D,20100920,000000,30.7131,30.7131,30.6482,30.6482,3304.7490905131,0
+IBND.US,D,20100922,000000,31.5352,31.5352,31.4372,31.4662,1351.5332542238,0
+IBND.US,D,20100923,000000,31.2605,31.3894,31.2515,31.2515,4862.516307974,0
+IBND.US,D,20100924,000000,31.6781,31.7339,31.6781,31.687,642.72914756419,0
+IBND.US,D,20100927,000000,31.705,31.7919,31.6581,31.687,5732.5032693965,0
+IBND.US,D,20100928,000000,31.695,31.8308,31.695,31.8308,4486.089268279,0
+IBND.US,D,20100929,000000,31.9747,32.0685,31.9547,32.0685,2764.1357888236,0
+IBND.US,D,20100930,000000,32.1245,32.1245,31.7429,31.8798,1808.0511534282,0
+IBND.US,D,20101001,000000,32.1635,32.1925,32.0975,32.1925,3305.7502262569,0
+IBND.US,D,20101004,000000,32.1925,32.1925,31.9927,32.0116,2776.14941775,0
+IBND.US,D,20101005,000000,32.3822,32.4561,32.0496,32.2394,13738.585813121,0
+IBND.US,D,20101006,000000,31.7919,32.6749,31.7919,32.4561,7144.1046682524,0
+IBND.US,D,20101007,000000,32.6369,32.6369,32.3133,32.3422,4744.3822901974,0
+IBND.US,D,20101008,000000,32.5351,32.6269,32.4661,32.5251,6228.0654626119,0
+IBND.US,D,20101011,000000,32.4182,32.6069,32.2574,32.2963,9284.5328886453,0
+IBND.US,D,20101012,000000,32.2114,32.5441,32.0586,32.5441,3139.5616927746,0
+IBND.US,D,20101013,000000,32.4182,32.6369,32.4182,32.6069,1512.7161089868,0
+IBND.US,D,20101014,000000,32.7898,32.8447,32.5899,32.8178,6561.4436653204,0
+IBND.US,D,20101015,000000,32.6549,32.6939,32.3133,32.3422,24129.373698741,0
+IBND.US,D,20101018,000000,32.4462,32.5151,32.3063,32.5151,8698.8684784817,0
+IBND.US,D,20101019,000000,32.7228,32.7228,31.8898,31.9647,12793.513670908,0
+IBND.US,D,20101020,000000,32.1925,32.3622,32.1925,32.2764,12680.38533185,0
+IBND.US,D,20101021,000000,32.3722,32.3722,32.0496,32.2494,5189.8876962193,0
+IBND.US,D,20101022,000000,32.0785,32.2494,32.0685,32.2114,4116.6701787912,0
+IBND.US,D,20101025,000000,32.8716,32.8716,32.3822,32.3992,2991.3936026819,0
+IBND.US,D,20101026,000000,32.1145,32.1145,32.0216,32.0586,3857.376021129,0
+IBND.US,D,20101027,000000,31.9378,31.9378,31.6681,31.6681,4767.4084123064,0
+IBND.US,D,20101028,000000,32.1065,32.1065,32.0975,32.0975,254.28847894284,0
+IBND.US,D,20101029,000000,32.1635,32.1635,32.1065,32.1065,829.94153166778,0
+IBND.US,D,20101101,000000,32.1725,32.1725,32.1725,32.1725,415.47133370582,0
+IBND.US,D,20101102,000000,32.2574,32.4372,32.2574,32.3822,4598.2164715924,0
+IBND.US,D,20101103,000000,32.5441,32.6369,32.4092,32.6169,2334.6485547036,0
+IBND.US,D,20101104,000000,32.8088,33.0235,32.7618,32.7618,1690.9182713955,0
+IBND.US,D,20101105,000000,32.7528,33.2982,32.4661,32.6069,9321.5749111685,0
+IBND.US,D,20101108,000000,32.4761,32.4761,32.3422,32.3422,3552.0296192488,0
+IBND.US,D,20101109,000000,32.4951,32.4951,32.1245,32.1245,2767.1391960552,0
+IBND.US,D,20101110,000000,31.9477,32.0496,31.7429,32.0306,3685.1806731835,0
+IBND.US,D,20101111,000000,31.9378,31.9378,31.715,31.8208,8700.8707499695,0
+IBND.US,D,20101112,000000,31.8109,31.8109,31.8019,31.8019,261.29642914993,0
+IBND.US,D,20101115,000000,31.3064,31.9078,31.2255,31.2255,15661.767577094,0
+IBND.US,D,20101116,000000,31.3434,31.3434,30.9498,31.1407,2899.2891142459,0
+IBND.US,D,20101117,000000,31.4962,31.4962,30.9878,31.3064,1010.1459655643,0
+IBND.US,D,20101118,000000,31.5062,31.5062,31.5062,31.5062,430.48836986387,0
+IBND.US,D,20101119,000000,31.6101,31.6101,31.3704,31.3704,1339.5196252973,0
+IBND.US,D,20101122,000000,31.4274,31.4274,31.3244,31.3614,6240.0790915383,0
+IBND.US,D,20101123,000000,31.1027,31.1027,30.9398,31.0747,692.78593475766,0
+IBND.US,D,20101124,000000,31.0547,31.0547,30.7421,30.7421,5539.2840708297,0
+IBND.US,D,20101126,000000,30.828,30.828,30.7231,30.7231,1702.9319003219,0
+IBND.US,D,20101129,000000,30.3845,30.3845,30.1178,30.1178,10691.128608782,0
+IBND.US,D,20101130,000000,30.0888,30.2417,30.0408,30.0408,1811.0545606598,0
+IBND.US,D,20101201,000000,29.965,30.2037,29.965,30.0508,436.49518432708,0
+IBND.US,D,20101202,000000,30.0608,30.2895,30.0608,30.1937,9664.9644713157,0
+IBND.US,D,20101203,000000,30.4324,30.5184,30.4324,30.5184,415.47133370582,0
+IBND.US,D,20101206,000000,30.9219,30.9219,30.5822,30.6662,3030.4378966928,0
+IBND.US,D,20101207,000000,30.6662,30.6662,30.5184,30.5184,2054.3305464201,0
+IBND.US,D,20101208,000000,30.3755,30.4224,30.2995,30.4224,5860.6486446118,0
+IBND.US,D,20101209,000000,30.2807,30.2807,30.2807,30.2807,1066.209567221,0
+IBND.US,D,20101210,000000,30.2317,30.3185,30.1647,30.3185,733.83250025631,0
+IBND.US,D,20101213,000000,30.5633,30.5922,30.5633,30.5922,266.30210786928,0
+IBND.US,D,20101214,000000,30.5364,30.6192,30.2317,30.4125,5540.2852065736,0
+IBND.US,D,20101215,000000,30.3755,30.4324,30.0888,30.0988,3204.6355161261,0
+IBND.US,D,20101216,000000,30.1568,30.1568,30.0309,30.0698,1907.1635920713,0
+IBND.US,D,20101217,000000,30.1568,30.1568,29.938,30.0508,2415.740549957,0
+IBND.US,D,20101220,000000,30.1378,30.1378,29.984,29.994,5184.8820174999,0
+IBND.US,D,20101221,000000,30.0408,30.0888,29.965,29.965,1918.1760852539,0
+IBND.US,D,20101222,000000,29.9081,30.0309,29.8891,29.8891,622.7064326868,0
+IBND.US,D,20101223,000000,30.0608,30.0798,30.0608,30.0698,4378.967743685,0
+IBND.US,D,20101227,000000,30.2037,30.2037,30.0219,30.1937,4371.9597934779,0
+IBND.US,D,20101228,000000,30.0408,30.1378,30.0309,30.1378,1913.1704065345,0
+IBND.US,D,20101229,000000,29.4455,30.1088,29.4455,30.1088,3901.4259938593,0
+IBND.US,D,20101230,000000,29.918,30.3475,29.918,30.2895,3527.0012256521,0
+IBND.US,D,20101231,000000,30.3655,30.6751,29.7342,30.5364,5401.1273381757,0
+IBND.US,D,20110103,000000,30.5084,30.6482,30.3095,30.6192,10690.127473038,0
+IBND.US,D,20110104,000000,31.2255,31.2255,30.7331,30.9498,4958.6253393854,0
+IBND.US,D,20110105,000000,30.7611,31.0747,30.6751,31.0268,2176.4691071722,0
+IBND.US,D,20110106,000000,30.9978,30.9978,30.1378,30.5184,20340.074908195,0
+IBND.US,D,20110107,000000,30.828,30.828,30.4794,30.7421,12848.576136821,0
+IBND.US,D,20110110,000000,30.9129,30.9129,30.2617,30.2807,5216.9183613037,0
+IBND.US,D,20110111,000000,30.6392,30.6392,30.1568,30.2895,1414.6048060875,0
+IBND.US,D,20110112,000000,30.5922,30.5922,30.2417,30.2417,86328.936329607,0
+IBND.US,D,20110113,000000,30.3095,30.4894,30.2995,30.3375,26029.529340606,0
+IBND.US,D,20110114,000000,30.1937,30.3285,30.1937,30.3285,12756.471648384,0
+IBND.US,D,20110118,000000,30.5184,30.5184,30.3755,30.4324,3165.5912221152,0
+IBND.US,D,20110119,000000,30.4794,30.6192,30.4794,30.5922,1280.452616409,0
+IBND.US,D,20110120,000000,30.6392,30.6392,30.3845,30.5553,7659.6895763452,0
+IBND.US,D,20110121,000000,30.6392,30.7801,30.5463,30.7131,4236.8064680555,0
+IBND.US,D,20110124,000000,30.3375,30.8849,30.3375,30.856,19492.112933138,0
+IBND.US,D,20110125,000000,30.9778,30.9778,30.7611,30.9598,4036.5793192817,0
+IBND.US,D,20110126,000000,30.9688,30.9978,30.856,30.856,3592.0750490036,0
+IBND.US,D,20110127,000000,31.1317,31.1317,30.6562,30.9498,20758.549649133,0
+IBND.US,D,20110128,000000,31.1127,31.1127,30.6941,30.6941,14371.303603246,0
+IBND.US,D,20110131,000000,30.9129,31.0448,30.9129,30.9398,7656.6861691136,0
+IBND.US,D,20110201,000000,31.1496,31.2605,31.1227,31.2605,4801.4470275979,0
+IBND.US,D,20110202,000000,31.3524,31.3524,30.8659,31.1496,25415.833129614,0
+IBND.US,D,20110203,000000,31.2805,31.2805,30.9978,30.9978,2765.1369245674,0
+IBND.US,D,20110204,000000,31.0547,31.0547,30.8849,30.9029,1739.9739228451,0
+IBND.US,D,20110207,000000,30.8929,30.8929,30.5284,30.5723,5276.9865059359,0
+IBND.US,D,20110208,000000,30.9978,30.9978,30.7701,30.7801,27911.66453908,0
+IBND.US,D,20110209,000000,30.9978,31.1496,30.9978,31.1496,18137.576271683,0
+IBND.US,D,20110210,000000,30.9498,30.9498,30.856,30.9308,5567.3158716581,0
+IBND.US,D,20110211,000000,30.9398,30.9398,30.6662,30.7521,9603.8951909397,0
+IBND.US,D,20110214,000000,30.7421,30.7421,30.4604,30.7131,7869.9280825578,0
+IBND.US,D,20110215,000000,30.5553,30.6941,30.5553,30.6751,2347.6633193739,0
+IBND.US,D,20110216,000000,30.7331,30.8659,30.7331,30.8659,5049.7286920775,0
+IBND.US,D,20110217,000000,30.818,30.9878,30.809,30.9878,26233.761032355,0
+IBND.US,D,20110218,000000,31.0358,31.1696,30.9778,31.1696,6293.1392859634,0
+IBND.US,D,20110222,000000,31.0747,31.2155,30.9778,31.1596,6124.9484809933,0
+IBND.US,D,20110223,000000,31.2155,31.4472,31.0927,31.2435,16347.545561645,0
+IBND.US,D,20110224,000000,31.3704,31.4572,31.3164,31.4274,12735.447797763,0
+IBND.US,D,20110225,000000,31.2335,31.3164,31.1696,31.3064,19953.636511062,0
+IBND.US,D,20110228,000000,31.3804,31.4662,31.3064,31.3994,7522.5339794351,0
+IBND.US,D,20110301,000000,31.3434,31.3434,31.2335,31.2335,330.37479547692,0
+IBND.US,D,20110302,000000,31.5711,31.5711,31.5711,31.5711,2008.2783022021,0
+IBND.US,D,20110303,000000,31.4662,31.5062,31.4274,31.4274,1500.7024800603,0
+IBND.US,D,20110304,000000,31.6101,31.6101,31.4274,31.6001,10641.071821589,0
+IBND.US,D,20110307,000000,31.7729,31.8498,31.5452,31.6201,25272.670718241,0
+IBND.US,D,20110308,000000,31.4962,31.4962,31.4862,31.4862,3436.8990087038,0
+IBND.US,D,20110309,000000,31.4862,31.6581,31.4074,31.5152,56460.051411262,0
+IBND.US,D,20110310,000000,31.2605,31.4572,31.2605,31.3244,41276.826719738,0
+IBND.US,D,20110311,000000,31.2515,31.5641,31.2515,31.5641,23930.147685712,0
+IBND.US,D,20110314,000000,31.5711,31.6781,31.5252,31.5711,61430.690379574,0
+IBND.US,D,20110315,000000,31.6001,31.705,31.4372,31.5252,7701.7372775877,0
+IBND.US,D,20110316,000000,31.6491,31.6491,31.5452,31.6201,6459.3278194457,0
+IBND.US,D,20110317,000000,31.8208,31.9477,31.8019,31.9178,5808.5895859306,0
+IBND.US,D,20110318,000000,31.9078,32.1145,31.9078,32.1145,41066.588213525,0
+IBND.US,D,20110321,000000,32.1635,32.2494,32.0027,32.2494,5982.7872053639,0
+IBND.US,D,20110322,000000,32.1345,32.1435,32.1345,32.1435,7840.8951459856,0
+IBND.US,D,20110323,000000,32.0396,32.0685,31.8408,32.0685,8695.8650712501,0
+IBND.US,D,20110324,000000,31.9927,32.1435,31.8898,32.1145,11332.856620602,0
+IBND.US,D,20110325,000000,31.9837,32.0306,31.9078,31.9078,17845.244634473,0
+IBND.US,D,20110328,000000,31.8109,31.9278,31.3164,31.8019,61414.672207672,0
+IBND.US,D,20110329,000000,31.7729,31.7729,31.705,31.7729,11313.835041469,0
+IBND.US,D,20110330,000000,31.6491,31.8408,31.6491,31.8109,8708.8798359204,0
+IBND.US,D,20110331,000000,31.9378,31.9378,31.7629,31.7629,8911.109256182,0
+IBND.US,D,20110401,000000,31.7729,32.0586,31.715,32.0586,37251.259893639,0
+IBND.US,D,20110404,000000,31.9078,31.9547,31.8498,31.8598,21577.478687619,0
+IBND.US,D,20110405,000000,31.9278,32.0875,31.9278,32.0396,5711.4794187753,0
+IBND.US,D,20110406,000000,32.1345,32.2764,32.0396,32.2494,10772.220604035,0
+IBND.US,D,20110407,000000,32.1825,32.3063,32.1825,32.2494,9690.9940006564,0
+IBND.US,D,20110408,000000,32.2394,32.4561,32.2394,32.4561,11038.522711904,0
+IBND.US,D,20110411,000000,32.2494,32.6169,32.2494,32.4092,21108.947159488,0
+IBND.US,D,20110412,000000,32.6549,32.7328,32.5351,32.5351,11760.341583234,0
+IBND.US,D,20110413,000000,32.6169,32.7228,32.5441,32.6459,45082.143682185,0
+IBND.US,D,20110414,000000,32.7328,32.8447,32.6849,32.8088,94553.266465495,0
+IBND.US,D,20110415,000000,32.6169,32.6549,32.5531,32.5711,35596.382509022,0
+IBND.US,D,20110418,000000,32.6649,32.6649,32.2674,32.5441,21497.387828109,0
+IBND.US,D,20110419,000000,32.5351,32.5531,32.4092,32.5531,3789.2987905459,0
+IBND.US,D,20110420,000000,32.8447,32.8896,32.7618,32.8647,17739.124245623,0
+IBND.US,D,20110421,000000,32.8716,33.0235,32.8088,33.0135,7516.5271649719,0
+IBND.US,D,20110425,000000,33.0235,33.1653,32.9655,33.1554,18111.546742342,0
+IBND.US,D,20110426,000000,33.1753,33.2622,33.0874,33.2142,7227.1989349936,0
+IBND.US,D,20110427,000000,33.2982,33.5359,33.2622,33.5359,17324.654047661,0
+IBND.US,D,20110428,000000,33.5259,33.5559,33.4809,33.5169,21033.861978697,0
+IBND.US,D,20110429,000000,33.7297,33.7686,33.5749,33.7496,9196.4329431848,0
+IBND.US,D,20110502,000000,33.7297,33.8166,33.7297,33.7786,16327.522846767,0
+IBND.US,D,20110503,000000,33.9495,33.9495,33.6738,33.7686,20081.781886278,0
+IBND.US,D,20110504,000000,33.7786,33.8166,33.6558,33.6738,24814.150547548,0
+IBND.US,D,20110505,000000,33.5459,33.5559,33.0685,33.0874,43038.825628948,0
+IBND.US,D,20110506,000000,32.9845,33.1853,32.7998,32.8896,16455.668221982,0
+IBND.US,D,20110509,000000,32.9086,32.9086,32.7228,32.8816,8613.7719402528,0
+IBND.US,D,20110510,000000,32.8896,32.9745,32.7328,32.9745,9983.3256378662,0
+IBND.US,D,20110511,000000,32.8088,32.8986,32.3912,32.3992,45672.813771068,0
+IBND.US,D,20110512,000000,32.3422,32.6369,32.3422,32.5621,6638.5311175984,0
+IBND.US,D,20110513,000000,32.5989,32.6069,32.2024,32.3422,7477.482870961,0
+IBND.US,D,20110516,000000,32.6459,32.6459,32.4372,32.5621,14414.352440233,0
+IBND.US,D,20110517,000000,32.4182,32.5899,32.3232,32.5899,12574.264943,0
+IBND.US,D,20110518,000000,32.6649,32.6649,32.3992,32.3992,6990.9308994404,0
+IBND.US,D,20110519,000000,32.4561,32.7038,32.4561,32.6649,3083.4980911179,0
+IBND.US,D,20110520,000000,32.6369,32.6369,32.3992,32.5151,26093.602028214,0
+IBND.US,D,20110523,000000,32.3232,32.3232,32.1065,32.2294,10420.821957937,0
+IBND.US,D,20110524,000000,32.3422,32.4182,32.2864,32.4182,5131.8218230748,0
+IBND.US,D,20110525,000000,32.4561,32.4561,32.2204,32.3422,26837.445885908,0
+IBND.US,D,20110526,000000,32.4761,32.5351,32.4182,32.4951,1591.8058327524,0
+IBND.US,D,20110527,000000,32.6549,32.8716,32.5351,32.8347,4368.9563862463,0
+IBND.US,D,20110531,000000,33.2522,33.2522,32.7718,33.0415,13067.824864728,0
+IBND.US,D,20110601,000000,33.1264,33.1264,32.8986,32.8986,11455.996317099,0
+IBND.US,D,20110602,000000,33.0685,33.2142,33.0235,33.1753,9055.2728032992,0
+IBND.US,D,20110603,000000,33.3771,33.3771,33.3082,33.3771,1723.9557509432,0
+IBND.US,D,20110606,000000,33.5359,33.6198,33.3082,33.3571,229716.60324531,0
+IBND.US,D,20110607,000000,33.4709,33.5918,33.463,33.5749,5208.9092753528,0
+IBND.US,D,20110608,000000,33.5169,33.6108,33.3481,33.4251,161727.47260765,0
+IBND.US,D,20110609,000000,33.5259,33.5259,33.2432,33.3182,201431.51507376,0
+IBND.US,D,20110610,000000,33.4061,33.4061,32.9655,32.9655,14349.278616881,0
+IBND.US,D,20110613,000000,33.0874,33.1943,33.0135,33.1164,33705.237088853,0
+IBND.US,D,20110614,000000,33.1653,33.3182,33.1653,33.2802,20373.112387743,0
+IBND.US,D,20110615,000000,32.8896,32.8896,32.6069,32.6459,22212.198749231,0
+IBND.US,D,20110616,000000,32.5989,32.6649,32.5251,32.6069,9779.0939461169,0
+IBND.US,D,20110617,000000,32.7228,32.8896,32.7228,32.8447,3438.9012801916,0
+IBND.US,D,20110620,000000,32.7128,32.9276,32.7128,32.8547,53094.233040373,0
+IBND.US,D,20110621,000000,33.0585,33.1943,32.9655,33.0785,14759.744271868,0
+IBND.US,D,20110622,000000,33.2142,33.2722,33.1064,33.1064,73227.072849588,0
+IBND.US,D,20110623,000000,32.8178,32.9845,32.7228,32.8896,7317.3011519419,0
+IBND.US,D,20110624,000000,32.7998,32.7998,32.6849,32.6939,37750.82662983,0
+IBND.US,D,20110627,000000,32.5711,32.8986,32.5711,32.8447,11080.570413148,0
+IBND.US,D,20110628,000000,32.9476,33.0135,32.8647,32.8647,20627.400866687,0
+IBND.US,D,20110629,000000,32.8986,33.1164,32.8547,33.0585,90039.145396387,0
+IBND.US,D,20110630,000000,33.2522,33.2522,33.0415,33.1064,158376.67127292,0
+IBND.US,D,20110701,000000,32.8986,33.1264,32.8986,33.0135,71181.752524862,0
+IBND.US,D,20110705,000000,33.1554,33.2342,32.8716,32.8716,12835.56137215,0
+IBND.US,D,20110706,000000,32.8088,32.8647,32.6169,32.8347,194705.88514645,0
+IBND.US,D,20110707,000000,32.7528,32.8896,32.6649,32.8547,53826.063269141,0
+IBND.US,D,20110708,000000,32.9186,32.9186,32.5711,32.581,28260.059777947,0
+IBND.US,D,20110711,000000,32.2963,32.3622,32.0975,32.0975,39801.152633274,0
+IBND.US,D,20110712,000000,31.9647,32.3063,31.9178,32.1345,38835.05664044,0
+IBND.US,D,20110713,000000,32.3133,32.4282,32.1635,32.2294,189475.95202048,0
+IBND.US,D,20110714,000000,32.4561,32.5899,32.3063,32.3063,24155.403228083,0
+IBND.US,D,20110715,000000,32.2294,32.3912,32.1925,32.3422,14721.7011136,0
+IBND.US,D,20110718,000000,32.2963,32.2963,32.0396,32.1435,14109.006038353,0
+IBND.US,D,20110719,000000,32.3422,32.4462,32.2674,32.2764,65899.760340207,0
+IBND.US,D,20110720,000000,32.3522,32.5989,32.3522,32.4951,21966.920491983,0
+IBND.US,D,20110721,000000,32.6549,32.8258,32.6549,32.7998,22503.529250698,0
+IBND.US,D,20110722,000000,32.8088,32.8347,32.7328,32.7328,37685.752806478,0
+IBND.US,D,20110725,000000,32.8447,32.8647,32.7618,32.8647,19502.124290577,0
+IBND.US,D,20110726,000000,33.0974,33.2982,33.0495,33.2802,12624.321730194,0
+IBND.US,D,20110727,000000,33.0974,33.0974,32.8816,32.9745,9779.0939461169,0
+IBND.US,D,20110728,000000,32.8178,32.9186,32.7898,32.8258,9681.9837789615,0
+IBND.US,D,20110729,000000,32.9745,33.1653,32.9745,33.1653,7161.1239758982,0
+IBND.US,D,20110801,000000,33.0685,33.0685,32.7038,32.8088,45589.719504328,0
+IBND.US,D,20110802,000000,32.8816,32.9186,32.8258,32.8816,21262.1209283,0
+IBND.US,D,20110803,000000,33.0235,33.1753,32.9476,33.1264,119411.46698577,0
+IBND.US,D,20110804,000000,32.8088,32.8447,32.5989,32.6749,27343.019436562,0
+IBND.US,D,20110805,000000,32.5899,32.9745,32.5899,32.9376,31853.135962694,0
+IBND.US,D,20110808,000000,32.8647,32.9745,32.6939,32.9745,11025.507947235,0
+IBND.US,D,20110809,000000,32.8647,32.9276,32.6849,32.9276,18168.611479743,0
+IBND.US,D,20110810,000000,32.9745,32.9745,32.6749,32.7618,11422.958837551,0
+IBND.US,D,20110811,000000,32.8816,32.8816,32.4462,32.5989,23067.168674496,0
+IBND.US,D,20110812,000000,32.8258,33.2242,32.5711,32.8088,92027.400983713,0
+IBND.US,D,20110815,000000,33.0315,33.1753,32.8986,32.9945,49748.437384361,0
+IBND.US,D,20110816,000000,32.9276,33.0315,32.8716,33.0235,7133.0921750699,0
+IBND.US,D,20110817,000000,33.0235,33.3571,33.0235,33.2522,18759.281568626,0
+IBND.US,D,20110818,000000,33.2522,33.2522,32.8447,33.0874,9586.8758832939,0
+IBND.US,D,20110819,000000,32.7328,33.2522,32.1065,33.2043,12606.301286804,0
+IBND.US,D,20110822,000000,33.6368,33.6368,32.8896,33.2432,47725.142046001,0
+IBND.US,D,20110823,000000,33.5839,33.5839,33.1653,33.2892,16845.110026347,0
+IBND.US,D,20110824,000000,33.4899,33.4899,33.0235,33.0785,18689.202066555,0
+IBND.US,D,20110825,000000,33.445,33.445,32.9945,33.0974,10494.906002984,0
+IBND.US,D,20110826,000000,33.3771,33.3771,33.0585,33.3282,32382.736771201,0
+IBND.US,D,20110829,000000,33.5839,33.5839,33.0585,33.1554,32111.428984613,0
+IBND.US,D,20110830,000000,33.3861,33.5359,33.0315,33.2242,10634.063871381,0
+IBND.US,D,20110831,000000,33.4061,33.6738,32.9655,32.9655,31793.067818062,0
+IBND.US,D,20110901,000000,33.2802,33.2802,32.6269,32.7228,40516.964690141,0
+IBND.US,D,20110902,000000,32.8258,32.8258,32.4951,32.6069,31173.364792608,0
+IBND.US,D,20110906,000000,32.6549,32.6549,32.1145,32.1435,10463.870794923,0
+IBND.US,D,20110907,000000,32.2394,32.5441,32.2394,32.4182,18083.514941514,0
+IBND.US,D,20110908,000000,32.5051,32.5051,32.0027,32.0396,11762.343854722,0
+IBND.US,D,20110909,000000,31.695,31.705,31.3804,31.3994,28468.296012672,0
+IBND.US,D,20110912,000000,30.809,31.5552,30.809,31.5552,36504.412628712,0
+IBND.US,D,20110913,000000,31.687,31.687,31.0847,31.4662,15540.630152086,0
+IBND.US,D,20110914,000000,31.687,31.687,31.4572,31.4662,11671.240502031,0
+IBND.US,D,20110915,000000,31.3614,31.687,31.3614,31.6391,8277.3903303127,0
+IBND.US,D,20110916,000000,31.6491,31.695,31.5352,31.6101,10670.104758161,0
+IBND.US,D,20110919,000000,31.2705,31.4074,31.2255,31.3064,26376.923443728,0
+IBND.US,D,20110920,000000,31.3244,31.5062,31.1696,31.3804,57469.196241083,0
+IBND.US,D,20110921,000000,31.4962,31.5152,31.0747,31.0747,20194.910225334,0
+IBND.US,D,20110922,000000,31.2335,31.4662,30.4604,30.8659,26920.54015265,0
+IBND.US,D,20110923,000000,30.3845,31.0068,30.3845,30.6092,94930.694640934,0
+IBND.US,D,20110926,000000,30.4984,30.7891,30.4794,30.7611,41792.411627831,0
+IBND.US,D,20110927,000000,31.4862,31.4862,30.8849,30.9688,143059.29439172,0
+IBND.US,D,20110928,000000,31.0847,31.2065,30.6482,30.828,14677.65114087,0
+IBND.US,D,20110929,000000,30.5184,31.2335,30.5184,31.2065,98901.19900112,0
+IBND.US,D,20110930,000000,31.0268,31.0747,30.7801,31.0647,28604.450473838,0
+IBND.US,D,20111003,000000,30.7041,31.0358,30.4324,30.5184,13826.685758581,0
+IBND.US,D,20111004,000000,30.4504,30.6292,30.2895,30.4694,22404.416812055,0
+IBND.US,D,20111005,000000,30.6392,30.6851,30.4424,30.5184,12166.802695246,0
+IBND.US,D,20111006,000000,30.2995,30.6751,30.2995,30.6562,31773.045103185,0
+IBND.US,D,20111007,000000,30.8659,30.8659,30.6092,30.6562,9920.2540860025,0
+IBND.US,D,20111010,000000,31.3434,31.3434,30.9598,31.2155,23810.011396448,0
+IBND.US,D,20111011,000000,31.4174,31.4174,30.5463,31.1785,20023.716013133,0
+IBND.US,D,20111012,000000,31.5352,31.695,31.5152,31.5911,19792.453656299,0
+IBND.US,D,20111013,000000,31.8498,31.8498,31.4174,31.4962,24914.264121935,0
+IBND.US,D,20111014,000000,31.7339,31.7339,31.5911,31.705,4777.4197697451,0
+IBND.US,D,20111017,000000,32.0875,32.1925,31.695,31.8308,25203.592351914,0
+IBND.US,D,20111018,000000,31.7249,31.9477,31.5811,31.8208,4895.5537875216,0
+IBND.US,D,20111019,000000,31.4274,32.1345,31.4274,31.6581,6746.6537779363,0
+IBND.US,D,20111020,000000,31.3994,31.7729,31.3994,31.6581,5029.7059772002,0
+IBND.US,D,20111021,000000,32.1145,32.1145,31.5911,31.8698,4991.6628189331,0
+IBND.US,D,20111024,000000,32.1635,32.3232,31.9837,31.9837,5362.0830441648,0
+IBND.US,D,20111025,000000,32.1925,32.2864,32.1725,32.2864,1634.8546697388,0
+IBND.US,D,20111026,000000,32.4182,32.4182,31.9647,32.0216,48873.44474422,0
+IBND.US,D,20111027,000000,32.0875,32.6269,32.0875,32.4861,25255.651410594,0
+IBND.US,D,20111028,000000,32.8716,32.8716,32.4661,32.5989,19905.581995357,0
+IBND.US,D,20111031,000000,32.3622,32.3622,32.0496,32.0875,11913.515352047,0
+IBND.US,D,20111101,000000,31.6491,31.9378,31.5711,31.8208,12421.091174188,0
+IBND.US,D,20111102,000000,32.2574,32.2574,31.8798,31.8898,8338.4596106887,0
+IBND.US,D,20111103,000000,32.2204,32.2674,31.6781,32.0306,10107.466470106,0
+IBND.US,D,20111104,000000,31.9477,32.0685,31.8898,31.9078,10241.618659785,0
+IBND.US,D,20111107,000000,32.5441,32.7038,31.8408,32.0116,12365.027572531,0
+IBND.US,D,20111108,000000,31.9278,32.1635,31.8598,32.1145,5368.089858628,0
+IBND.US,D,20111109,000000,31.2605,31.5252,31.2065,31.3614,29178.101255075,0
+IBND.US,D,20111110,000000,32.1435,32.1435,31.3064,31.4572,20024.717148876,0
+IBND.US,D,20111111,000000,32.0586,32.0586,31.695,31.9378,3795.3056050091,0
+IBND.US,D,20111114,000000,32.1435,32.1535,31.5552,31.7729,15685.794834947,0
+IBND.US,D,20111115,000000,31.9477,32.1245,31.3804,31.5811,19498.119747601,0
+IBND.US,D,20111116,000000,31.8109,31.8109,31.2515,31.3434,24465.755308682,0
+IBND.US,D,20111117,000000,31.2515,31.3164,31.0647,31.2335,14689.664769797,0
+IBND.US,D,20111118,000000,31.3994,31.3994,30.9978,30.9978,9666.9667428035,0
+IBND.US,D,20111121,000000,31.1317,31.1317,30.9398,30.9778,11660.228008847,0
+IBND.US,D,20111122,000000,30.7801,31.0747,30.7421,30.7421,32827.24104148,0
+IBND.US,D,20111123,000000,30.6662,30.6662,30.1378,30.2895,10327.716333757,0
+IBND.US,D,20111125,000000,30.1278,30.1278,29.7342,29.7642,3590.0727775159,0
+IBND.US,D,20111128,000000,29.8601,30.2037,29.8601,30.0988,8137.231326171,0
+IBND.US,D,20111129,000000,30.1568,30.2037,30.0698,30.1178,10612.038885016,0
+IBND.US,D,20111130,000000,30.5822,30.5922,30.0698,30.1088,77383.788458133,0
+IBND.US,D,20111201,000000,30.3095,30.4504,30.0888,30.2895,13601.43021621,0
+IBND.US,D,20111202,000000,30.4125,30.5553,30.1178,30.1568,9307.5590107543,0
+IBND.US,D,20111205,000000,30.3475,30.4894,30.0508,30.3555,2958.3561231342,0
+IBND.US,D,20111206,000000,30.6392,30.6392,30.2137,30.2807,20285.012442283,0
+IBND.US,D,20111207,000000,30.3925,30.5822,30.0698,30.5822,16155.327498821,0
+IBND.US,D,20111208,000000,30.4694,30.5922,30.4424,30.5922,9826.1473260787,0
+IBND.US,D,20111209,000000,30.4694,30.6002,30.4324,30.5922,7885.9462544597,0
+IBND.US,D,20111212,000000,30.3375,30.3375,30.1278,30.1278,3785.2942475704,0
+IBND.US,D,20111213,000000,30.0309,30.1468,29.7252,29.8511,9314.5669609614,0
+IBND.US,D,20111214,000000,29.8131,29.8601,29.6703,29.7642,7956.0257565306,0
+IBND.US,D,20111215,000000,30.0029,30.0408,29.7342,29.948,10898.363707763,0
+IBND.US,D,20111216,000000,29.8421,30.1378,29.7542,30.0219,21216.068684081,0
+IBND.US,D,20111219,000000,29.8601,30.0698,29.8231,30.0309,9051.2682603238,0
+IBND.US,D,20111220,000000,30.2895,30.2895,29.928,30.0309,18717.233867383,0
+IBND.US,D,20111221,000000,29.975,30.0608,29.9081,29.928,6316.1654080724,0
+IBND.US,D,20111222,000000,30.0888,30.1647,29.948,30.1568,13868.733459824,0
+IBND.US,D,20111223,000000,30.1278,30.1278,29.948,30.1088,7891.9530689229,0
+IBND.US,D,20111227,000000,30.2895,30.3285,30.0608,30.0608,8416.5481987105,0
+IBND.US,D,20111228,000000,29.8131,29.8231,29.6613,29.6613,15369.435939884,0
+IBND.US,D,20111229,000000,29.7442,29.918,29.6514,29.918,22976.065321804,0
+IBND.US,D,20111230,000000,30.0029,30.0888,29.8331,29.8331,10221.595944907,0
+IBND.US,D,20120103,000000,30.0798,30.2995,30.0798,30.2995,3479.9478456902,0
+IBND.US,D,20120104,000000,29.948,30.0309,29.5584,29.8031,118716.67877953,0
+IBND.US,D,20120105,000000,29.5864,29.6793,29.4925,29.5294,97277.356824563,0
+IBND.US,D,20120106,000000,29.5864,29.5864,29.3507,29.3797,6449.316462007,0
+IBND.US,D,20120109,000000,29.5864,29.6963,29.4635,29.6963,8311.4289456042,0
+IBND.US,D,20120110,000000,29.7342,29.7342,29.5394,29.6793,12717.427354374,0
+IBND.US,D,20120111,000000,29.5584,29.5864,29.3307,29.4925,24092.331676218,0
+IBND.US,D,20120112,000000,29.6873,29.918,29.6703,29.6703,103903.87431324,0
+IBND.US,D,20120113,000000,29.4545,29.7063,29.3607,29.5494,10131.493727959,0
+IBND.US,D,20120117,000000,29.6793,29.6793,29.4545,29.6434,42869.633688234,0
+IBND.US,D,20120118,000000,29.6873,29.918,29.6703,29.8891,28296.100664727,0
+IBND.US,D,20120119,000000,29.8891,30.0408,29.8601,30.0029,38308.459239165,0
+IBND.US,D,20120120,000000,30.0219,30.0888,29.8891,30.0029,38217.355886473,0
+IBND.US,D,20120123,000000,30.3095,30.3285,30.0988,30.2807,31256.459059348,0
+IBND.US,D,20120124,000000,30.1178,30.2995,30.1178,30.2717,5545.2908852929,0
+IBND.US,D,20120125,000000,30.2617,30.6482,30.2227,30.6482,13233.012262467,0
+IBND.US,D,20120126,000000,30.9029,30.9029,30.6482,30.7801,37545.593802337,0
+IBND.US,D,20120127,000000,30.847,31.0168,30.6482,30.6482,16415.622792227,0
+IBND.US,D,20120130,000000,30.6482,30.8929,30.6482,30.8929,8092.1802176968,0
+IBND.US,D,20120131,000000,31.0448,31.0448,30.7231,30.8849,24360.636055576,0
+IBND.US,D,20120201,000000,31.0847,31.1496,30.9978,31.0168,10533.950296994,0
+IBND.US,D,20120202,000000,30.9688,31.0547,30.8659,30.9878,24760.089217379,0
+IBND.US,D,20120203,000000,30.828,31.0448,30.818,31.0358,22445.463377553,0
+IBND.US,D,20120206,000000,30.8749,31.0647,30.847,31.0168,15589.685803535,0
+IBND.US,D,20120207,000000,31.2065,31.2895,31.0747,31.2515,17995.414996054,0
+IBND.US,D,20120208,000000,31.2435,31.3164,31.1596,31.2805,18211.660316729,0
+IBND.US,D,20120209,000000,31.3164,31.3164,31.1965,31.2515,11753.333633027,0
+IBND.US,D,20120210,000000,31.0747,31.0927,30.9498,31.0647,8791.9741026616,0
+IBND.US,D,20120213,000000,31.2155,31.2705,31.1407,31.1965,16942.220193503,0
+IBND.US,D,20120214,000000,30.9688,31.1027,30.9029,30.9688,5199.899053658,0
+IBND.US,D,20120215,000000,30.9029,30.9778,30.818,30.9498,4234.8041965678,0
+IBND.US,D,20120216,000000,30.7521,30.9878,30.6662,30.9778,7292.2727583451,0
+IBND.US,D,20120217,000000,31.0448,31.1127,30.9498,31.0448,4492.0960827423,0
+IBND.US,D,20120221,000000,31.1496,31.3064,31.1496,31.2975,9308.5601464982,0
+IBND.US,D,20120222,000000,31.2515,31.3244,31.0927,31.2895,25623.068228595,0
+IBND.US,D,20120223,000000,31.4074,31.6291,31.3164,31.5152,86092.668294054,0
+IBND.US,D,20120224,000000,31.687,31.8598,31.687,31.7919,11088.579499098,0
+IBND.US,D,20120227,000000,31.715,31.7629,31.6001,31.7529,13559.382514968,0
+IBND.US,D,20120228,000000,31.8598,31.9927,31.8598,31.9927,9147.3772917352,0
+IBND.US,D,20120229,000000,31.9927,31.9927,31.6491,31.695,3587.0693702843,0
+IBND.US,D,20120301,000000,31.6001,31.715,31.5711,31.687,15543.633559317,0
+IBND.US,D,20120302,000000,31.5152,31.5552,31.4074,31.5252,16792.049831923,0
+IBND.US,D,20120305,000000,31.6291,31.6491,31.5252,31.5911,12890.623838063,0
+IBND.US,D,20120306,000000,31.4372,31.4372,31.2435,31.3434,4000.5384325024,0
+IBND.US,D,20120307,000000,31.3804,31.5452,31.3434,31.5252,47995.448696845,0
+IBND.US,D,20120308,000000,31.7529,31.8498,31.7249,31.7919,6152.9802818217,0
+IBND.US,D,20120309,000000,31.4274,31.4762,31.3434,31.4274,53691.911079463,0
+IBND.US,D,20120312,000000,31.5811,31.6581,31.4862,31.6391,11228.73850324,0
+IBND.US,D,20120313,000000,31.4762,31.6001,31.4372,31.4862,26757.355026399,0
+IBND.US,D,20120314,000000,31.3894,31.3894,31.1407,31.1785,3782.2908403388,0
+IBND.US,D,20120315,000000,31.2155,31.4074,31.0448,31.3804,60004.07194456,0
+IBND.US,D,20120316,000000,31.4074,31.5452,31.3344,31.5152,26623.202836721,0
+IBND.US,D,20120319,000000,31.5641,31.715,31.5641,31.6681,11063.551105501,0
+IBND.US,D,20120320,000000,31.6491,31.715,31.5911,31.6581,13463.273483557,0
+IBND.US,D,20120321,000000,31.7429,31.7429,31.5711,31.6201,14538.493272472,0
+IBND.US,D,20120322,000000,31.6491,31.705,31.5641,31.6491,12257.906047938,0
+IBND.US,D,20120323,000000,31.7919,31.9378,31.7919,31.8598,4233.8030608239,0
+IBND.US,D,20120326,000000,32.0496,32.1145,31.9927,32.1145,23957.178350796,0
+IBND.US,D,20120327,000000,32.0785,32.1145,31.9927,32.0785,10346.737912891,0
+IBND.US,D,20120328,000000,32.0785,32.0975,31.9477,32.0975,20172.88523897,0
+IBND.US,D,20120329,000000,32.0216,32.0875,31.9477,32.0875,16568.79656104,0
+IBND.US,D,20120330,000000,32.1825,32.2114,32.0586,32.1435,17823.219648108,0
+IBND.US,D,20120402,000000,32.0116,32.0496,32.0027,32.0027,133416.35490676,0
+IBND.US,D,20120403,000000,32.0306,32.0785,31.8408,31.8698,29870.887189833,0
+IBND.US,D,20120404,000000,31.7339,31.7919,31.715,31.7829,15030.050922713,0
+IBND.US,D,20120405,000000,31.5352,31.5352,31.3894,31.4372,46797.089211434,0
+IBND.US,D,20120409,000000,31.3164,31.6391,31.3164,31.5552,20511.269120398,0
+IBND.US,D,20120410,000000,31.5352,31.5911,31.5062,31.5711,17230.547287737,0
+IBND.US,D,20120411,000000,31.5711,31.6101,31.5252,31.5711,4479.081318072,0
+IBND.US,D,20120412,000000,31.6491,31.695,31.5711,31.695,40303.722776697,0
+IBND.US,D,20120413,000000,31.6391,31.6391,31.4472,31.4572,4057.6031699029,0
+IBND.US,D,20120416,000000,31.4074,31.6491,31.3164,31.6491,46468.716687445,0
+IBND.US,D,20120417,000000,31.5452,31.6101,31.5152,31.5711,8413.5447914789,0
+IBND.US,D,20120418,000000,31.5062,31.5811,31.4572,31.5452,7743.7849788303,0
+IBND.US,D,20120419,000000,31.5641,31.6491,31.5452,31.6291,18395.869293601,0
+IBND.US,D,20120420,000000,31.705,31.8208,31.705,31.7919,79530.22349299,0
+IBND.US,D,20120423,000000,31.6391,31.7249,31.6101,31.695,17428.772165024,0
+IBND.US,D,20120424,000000,31.705,31.8208,31.705,31.7429,32350.700427398,0
+IBND.US,D,20120425,000000,31.7729,31.8408,31.7339,31.8308,51458.37723489,0
+IBND.US,D,20120426,000000,31.8698,31.9078,31.7919,31.8598,28769.637871576,0
+IBND.US,D,20120427,000000,31.9837,32.0027,31.8698,31.9837,20701.484911733,0
+IBND.US,D,20120430,000000,32.0216,32.0216,31.9378,32.0116,12650.351259534,0
+IBND.US,D,20120501,000000,32.0216,32.0496,31.9078,32.0496,29335.279566862,0
+IBND.US,D,20120502,000000,31.9837,31.9837,31.8408,31.8698,11266.781661507,0
+IBND.US,D,20120503,000000,31.9178,31.9178,31.8408,31.8898,8504.648144171,0
+IBND.US,D,20120504,000000,31.8898,31.8898,31.8208,31.8408,6222.0586481487,0
+IBND.US,D,20120507,000000,31.695,31.7829,31.695,31.7629,7777.8235941218,0
+IBND.US,D,20120508,000000,31.6391,31.705,31.5911,31.695,27462.154590083,0
+IBND.US,D,20120509,000000,31.4962,31.5911,31.4762,31.4962,19690.337810425,0
+IBND.US,D,20120510,000000,31.5352,31.6101,31.5252,31.5452,24320.590625821,0
+IBND.US,D,20120511,000000,31.4372,31.5552,31.4074,31.4762,34100.685707681,0
+IBND.US,D,20120514,000000,31.3344,31.3434,31.2335,31.2705,11472.014489,0
+IBND.US,D,20120515,000000,31.0847,31.1407,30.9598,30.9598,13350.145144499,0
+IBND.US,D,20120516,000000,30.9978,31.0168,30.9129,30.9219,7361.3511246721,0
+IBND.US,D,20120517,000000,30.809,30.8929,30.7801,30.799,6812.7287370317,0
+IBND.US,D,20120518,000000,30.7041,30.838,30.6092,30.838,19669.313959803,0
+IBND.US,D,20120521,000000,30.7611,30.8659,30.7131,30.838,11933.538066924,0
+IBND.US,D,20120522,000000,30.8659,30.8659,30.6562,30.6562,13543.364343066,0
+IBND.US,D,20120523,000000,30.7041,30.7041,30.3755,30.6482,86966.659798452,0
+IBND.US,D,20120524,000000,30.5633,30.6002,30.4424,30.4894,11307.828227006,0
+IBND.US,D,20120525,000000,30.3555,30.4694,30.1568,30.3755,8185.2858418767,0
+IBND.US,D,20120529,000000,30.4224,30.4894,30.2317,30.3845,49424.069403348,0
+IBND.US,D,20120530,000000,30.2895,30.2995,29.8891,29.994,107207.62226801,0
+IBND.US,D,20120531,000000,29.956,30.1737,29.8891,29.8991,16503.722737688,0
+IBND.US,D,20120601,000000,29.994,30.2517,29.994,30.0888,8436.5709135879,0
+IBND.US,D,20120604,000000,30.2995,30.3475,30.1937,30.3475,9815.1348328962,0
+IBND.US,D,20120605,000000,30.2807,30.2995,30.1468,30.2037,8427.5606918931,0
+IBND.US,D,20120606,000000,30.2995,30.3845,30.2895,30.3755,3916.4430300173,0
+IBND.US,D,20120607,000000,30.5364,30.5633,30.2895,30.4794,6832.751451909,0
+IBND.US,D,20120608,000000,30.3185,30.3475,30.2517,30.2517,5052.7320993092,0
+IBND.US,D,20120611,000000,30.4504,30.4504,30.2617,30.2617,15838.968603758,0
+IBND.US,D,20120612,000000,30.3845,30.3845,30.2717,30.2895,4865.5197152056,0
+IBND.US,D,20120613,000000,30.1937,30.4504,30.1937,30.3555,8583.7378679367,0
+IBND.US,D,20120614,000000,30.4424,30.4604,30.3655,30.4224,5373.0955373474,0
+IBND.US,D,20120615,000000,30.5822,30.5822,30.4694,30.5633,9805.1234754575,0
+IBND.US,D,20120618,000000,30.4025,30.5463,30.3925,30.5084,749.85067215822,0
+IBND.US,D,20120619,000000,30.6192,30.6662,30.6002,30.6392,9312.5646894737,0
+IBND.US,D,20120620,000000,30.6562,30.7041,30.5084,30.5822,17630.000449541,0
+IBND.US,D,20120621,000000,30.6192,30.6751,30.3095,30.3185,13166.937303371,0
+IBND.US,D,20120622,000000,30.3655,30.4504,30.3655,30.4504,9273.5203954628,0
+IBND.US,D,20120625,000000,30.2895,30.4424,30.2317,30.4025,18684.196387836,0
+IBND.US,D,20120626,000000,30.2995,30.3555,30.1568,30.3285,12395.061644848,0
+IBND.US,D,20120627,000000,30.1178,30.2617,30.1178,30.1378,4608.2278290311,0
+IBND.US,D,20120628,000000,30.1468,30.1737,30.0698,30.0698,1530.7365523764,0
+IBND.US,D,20120629,000000,30.6292,30.7041,30.5633,30.6662,18359.828406822,0
+IBND.US,D,20120702,000000,30.7131,30.7131,30.5084,30.6851,4229.7985178485,0
+IBND.US,D,20120703,000000,30.5553,30.7801,30.5553,30.7331,5700.4669255927,0
+IBND.US,D,20120705,000000,30.4604,30.4794,30.3375,30.3375,7408.404504634,0
+IBND.US,D,20120706,000000,30.3845,30.3845,30.2227,30.2517,4070.6179345732,0
+IBND.US,D,20120709,000000,30.2807,30.3475,30.2037,30.3475,4834.4845071456,0
+IBND.US,D,20120710,000000,30.2037,30.3185,30.2037,30.2517,2460.7916584311,0
+IBND.US,D,20120711,000000,30.2617,30.3285,30.1468,30.1468,40678.147544903,0
+IBND.US,D,20120712,000000,30.1568,30.2227,30.1568,30.1937,3861.3805641045,0
+IBND.US,D,20120713,000000,30.2617,30.2995,30.2317,30.2995,5482.2193334291,0
+IBND.US,D,20120716,000000,30.3925,30.4794,30.2995,30.3655,5596.3488082303,0
+IBND.US,D,20120717,000000,30.4604,30.5184,30.3185,30.5084,14606.570503055,0
+IBND.US,D,20120718,000000,30.5084,30.5284,30.4694,30.4694,6546.4266291624,0
+IBND.US,D,20120719,000000,30.5184,30.5822,30.3925,30.5284,16699.945343486,0
+IBND.US,D,20120720,000000,30.3655,30.3925,30.2807,30.3285,9513.7929739915,0
+IBND.US,D,20120723,000000,30.2517,30.2617,30.1378,30.2317,8613.7719402528,0
+IBND.US,D,20120724,000000,30.0698,30.1178,29.918,29.948,19074.639327945,0
+IBND.US,D,20120725,000000,30.1378,30.1937,30.0309,30.1737,3534.0091758592,0
+IBND.US,D,20120726,000000,30.4424,30.5553,30.4424,30.5184,2674.0335718753,0
+IBND.US,D,20120727,000000,30.6751,30.7521,30.4694,30.5822,16882.152048871,0
+IBND.US,D,20120730,000000,30.4984,30.5364,30.3655,30.4984,6910.8400399309,0
+IBND.US,D,20120731,000000,30.5364,30.7891,30.5364,30.7231,6881.8071033587,0
+IBND.US,D,20120801,000000,30.7041,30.7041,30.4324,30.4604,5357.0773654455,0
+IBND.US,D,20120802,000000,30.4504,30.4504,29.8791,30.0029,127914.11285846,0
+IBND.US,D,20120803,000000,30.4424,30.7611,30.4424,30.6562,72598.359602437,0
+IBND.US,D,20120806,000000,30.799,30.9308,30.6941,30.818,22311.311187875,0
+IBND.US,D,20120807,000000,30.9688,30.9688,30.7041,30.8849,7188.1546409827,0
+IBND.US,D,20120808,000000,30.838,30.847,30.5922,30.6002,41265.814226555,0
+IBND.US,D,20120809,000000,30.7331,30.7331,30.5284,30.7331,3829.3442203007,0
+IBND.US,D,20120810,000000,30.6662,30.7331,30.5822,30.6482,12158.793609295,0
+IBND.US,D,20120813,000000,30.6751,30.828,30.6751,30.7801,9251.4954090977,0
+IBND.US,D,20120814,000000,30.7701,30.7801,30.6192,30.6751,15861.994725868,0
+IBND.US,D,20120815,000000,30.5184,30.6192,30.5084,30.5084,26695.284610279,0
+IBND.US,D,20120816,000000,30.7421,30.799,30.5922,30.7131,24973.331130824,0
+IBND.US,D,20120817,000000,30.6851,30.799,30.6662,30.799,5503.2431840504,0
+IBND.US,D,20120820,000000,31.4174,31.4174,30.6751,30.818,10153.518714324,0
+IBND.US,D,20120821,000000,30.9308,31.0747,30.9129,30.9978,4218.7860246659,0
+IBND.US,D,20120822,000000,31.0068,31.3164,30.9398,31.3164,24031.262395843,0
+IBND.US,D,20120823,000000,31.3344,31.4762,31.2805,31.4572,8543.692438182,0
+IBND.US,D,20120824,000000,31.2805,31.4074,31.2255,31.3244,18857.392871525,0
+IBND.US,D,20120827,000000,31.3994,31.3994,31.2255,31.2335,8240.3483077895,0
+IBND.US,D,20120828,000000,31.4472,31.5252,31.3614,31.4372,2830.210747919,0
+IBND.US,D,20120829,000000,31.3524,31.4662,31.2705,31.2805,32229.56300239,0
+IBND.US,D,20120830,000000,31.4762,31.4762,31.2895,31.2975,4296.8746126877,0
+IBND.US,D,20120831,000000,31.3704,31.5452,31.3704,31.5252,23126.235683384,0
+IBND.US,D,20120904,000000,31.4962,31.4962,31.3244,31.4174,9239.4817801712,0
+IBND.US,D,20120905,000000,31.4762,31.5252,31.3994,31.3994,14461.405820194,0
+IBND.US,D,20120906,000000,31.4762,31.4962,31.3994,31.4762,7200.1682699091,0
+IBND.US,D,20120907,000000,31.7529,32.0027,31.7529,32.0027,13269.053149246,0
+IBND.US,D,20120910,000000,31.9477,32.0027,31.8408,31.9278,38655.853342287,0
+IBND.US,D,20120911,000000,31.9477,32.1825,31.9378,32.1065,31998.300645555,0
+IBND.US,D,20120912,000000,32.1825,32.2024,32.0396,32.1635,32636.024114401,0
+IBND.US,D,20120913,000000,32.1925,32.4661,32.1065,32.4282,48530.055184072,0
+IBND.US,D,20120914,000000,32.6549,32.7128,32.5441,32.6269,11043.528390624,0
+IBND.US,D,20120917,000000,32.6169,32.8088,32.6169,32.7228,46276.498624622,0
+IBND.US,D,20120918,000000,32.6749,32.6849,32.5711,32.6069,36224.094620429,0
+IBND.US,D,20120919,000000,32.6269,32.7038,32.6169,32.6269,14176.082133192,0
+IBND.US,D,20120920,000000,32.4661,32.5531,32.3622,32.5351,9919.2529502586,0
+IBND.US,D,20120921,000000,32.6269,32.6549,32.5051,32.5351,11472.014489,0
+IBND.US,D,20120924,000000,32.4561,32.4761,32.3622,32.4661,11906.50740184,0
+IBND.US,D,20120925,000000,32.4661,32.5441,32.3322,32.3912,18671.181623165,0
+IBND.US,D,20120926,000000,32.3063,32.3822,32.2764,32.3422,21564.463922948,0
+IBND.US,D,20120927,000000,32.4092,32.5251,32.2963,32.5151,6893.8207322851,0
+IBND.US,D,20120928,000000,32.5151,32.5151,32.2764,32.2864,11574.130334875,0
+IBND.US,D,20121001,000000,32.0785,32.5051,32.0785,32.3522,7481.4874139365,0
+IBND.US,D,20121002,000000,32.581,32.6269,32.4282,32.5251,26101.611114164,0
+IBND.US,D,20121003,000000,33.3771,33.3771,32.4561,32.5621,11903.503994608,0
+IBND.US,D,20121004,000000,32.7808,32.9086,32.6649,32.8716,84421.772737536,0
+IBND.US,D,20121005,000000,32.9276,32.9945,32.7428,32.8088,8885.0797268414,0
+IBND.US,D,20121008,000000,33.8066,34.4419,32.6169,32.7998,38850.073676598,0
+IBND.US,D,20121009,000000,32.6549,32.6939,32.4372,32.5711,131447.12089857,0
+IBND.US,D,20121010,000000,32.5441,32.6549,32.4462,32.6549,10687.124065806,0
+IBND.US,D,20121011,000000,32.7038,32.7038,32.5441,32.6369,41962.604704288,0
+IBND.US,D,20121012,000000,32.7038,32.8088,32.6939,32.6939,6284.1290642686,0
+IBND.US,D,20121015,000000,32.8178,32.8178,32.6069,32.7038,7843.8985532172,0
+IBND.US,D,20121016,000000,33.0235,33.0235,32.8447,33.0045,97069.120589839,0
+IBND.US,D,20121017,000000,32.8547,33.2242,32.8547,33.1853,44718.731407161,0
+IBND.US,D,20121018,000000,33.1454,33.1454,32.9745,32.9745,24879.2243709,0
+IBND.US,D,20121019,000000,33.0135,33.0135,32.7808,32.8816,12643.343309328,0
+IBND.US,D,20121022,000000,32.9745,32.9745,32.8716,32.9476,62254.625096779,0
+IBND.US,D,20121023,000000,32.7808,32.8088,32.6939,32.7898,36838.791967164,0
+IBND.US,D,20121024,000000,32.7808,32.7998,32.6649,32.7808,18574.07145601,0
+IBND.US,D,20121025,000000,32.7038,32.7898,32.4372,32.4372,206950.77642972,0
+IBND.US,D,20121026,000000,32.5989,32.5989,32.4951,32.5711,17635.00612826,0
+IBND.US,D,20121031,000000,32.7128,32.9745,32.6649,32.7328,13335.128108341,0
+IBND.US,D,20121101,000000,32.8447,32.8547,32.5621,32.5989,47057.38450484,0
+IBND.US,D,20121102,000000,32.3822,32.5531,32.3133,32.4761,53091.229633141,0
+IBND.US,D,20121105,000000,32.4282,32.4561,32.2963,32.3522,49165.776381429,0
+IBND.US,D,20121106,000000,32.4951,32.5351,32.3133,32.4861,17282.606346419,0
+IBND.US,D,20121107,000000,32.4561,32.4861,32.3422,32.4761,28360.173352334,0
+IBND.US,D,20121108,000000,32.3912,32.4661,32.2864,32.4661,22477.499721357,0
+IBND.US,D,20121109,000000,32.3992,32.3992,32.2114,32.3912,2844.2266483331,0
+IBND.US,D,20121112,000000,32.2024,32.3422,32.1635,32.3133,9069.2887037134,0
+IBND.US,D,20121113,000000,32.2963,32.3522,32.1535,32.3133,6305.1529148898,0
+IBND.US,D,20121114,000000,32.4182,32.4462,32.3422,32.3422,14543.498951191,0
+IBND.US,D,20121115,000000,32.3912,32.4861,32.2764,32.3133,61749.051546124,0
+IBND.US,D,20121116,000000,32.3232,32.3912,32.1145,32.2963,47864.299914399,0
+IBND.US,D,20121119,000000,32.2963,32.581,32.2764,32.3522,36115.971960091,0
+IBND.US,D,20121120,000000,32.4462,32.4761,32.2674,32.3822,18707.222509944,0
+IBND.US,D,20121121,000000,32.3722,32.4462,32.3133,32.3133,7825.8781098275,0
+IBND.US,D,20121123,000000,32.9845,32.9845,32.6649,32.8647,8740.9161797242,0
+IBND.US,D,20121126,000000,32.6939,32.8716,32.6749,32.7808,23509.670673287,0
+IBND.US,D,20121127,000000,32.6549,32.8258,32.6549,32.7998,159859.35330959,0
+IBND.US,D,20121128,000000,32.7898,32.9186,32.7228,32.8347,11849.442664439,0
+IBND.US,D,20121129,000000,32.8896,33.0235,32.8716,33.0135,14680.654548102,0
+IBND.US,D,20121130,000000,33.0315,33.0585,32.9276,32.9276,9011.222830569,0
+IBND.US,D,20121203,000000,32.8647,33.0685,32.8647,32.9565,15314.373473971,0
+IBND.US,D,20121204,000000,33.0685,33.2043,33.0045,33.1853,21869.810324828,0
+IBND.US,D,20121205,000000,33.1164,33.2342,33.0045,33.1164,25394.809278992,0
+IBND.US,D,20121206,000000,33.1454,33.1454,32.9276,32.9845,444356.10218795,0
+IBND.US,D,20121207,000000,32.8447,32.9845,32.8447,32.8896,45483.599115477,0
+IBND.US,D,20121210,000000,32.9186,32.9186,32.8258,32.8647,8748.9252656752,0
+IBND.US,D,20121211,000000,32.9476,33.0495,32.9476,33.0235,11800.387012989,0
+IBND.US,D,20121212,000000,33.1264,33.2892,33.0974,33.2043,20377.116930719,0
+IBND.US,D,20121213,000000,33.2432,33.2522,33.1653,33.2043,5615.3703873638,0
+IBND.US,D,20121214,000000,33.2522,33.4061,33.1853,33.3571,10563.98436931,0
+IBND.US,D,20121217,000000,33.3571,33.4709,33.3282,33.3961,56476.069583163,0
+IBND.US,D,20121218,000000,33.5559,33.5659,33.454,33.4809,29507.474914809,0
+IBND.US,D,20121219,000000,33.5659,33.5918,33.4709,33.5259,21582.484366338,0
+IBND.US,D,20121220,000000,33.6648,33.6648,33.4709,33.5169,20321.053329063,0
+IBND.US,D,20121221,000000,33.4989,33.4989,33.3671,33.4061,18187.633058876,0
+IBND.US,D,20121224,000000,33.5659,33.5659,33.3771,33.4809,4424.0188521591,0
+IBND.US,D,20121226,000000,33.5559,33.6558,33.4989,33.6018,20931.746132823,0
+IBND.US,D,20121227,000000,33.5179,33.7506,33.5179,33.6288,22823.892688736,0
+IBND.US,D,20121228,000000,33.6198,33.6738,33.5659,33.6108,13850.713016434,0
+IBND.US,D,20121231,000000,33.6648,33.6738,33.5179,33.6198,12211.85380372,0
+IBND.US,D,20130102,000000,33.6108,33.6558,33.3272,33.4899,120484.6845032,0
+IBND.US,D,20130103,000000,33.2232,33.2792,32.9925,32.9925,75757.944010089,0
+IBND.US,D,20130104,000000,33.0405,33.1344,32.9356,33.1244,49055.651449603,0
+IBND.US,D,20130107,000000,33.1743,33.3571,33.1054,33.3372,41455.028882147,0
+IBND.US,D,20130108,000000,33.2792,33.3082,33.1054,33.2132,28500.332356476,0
+IBND.US,D,20130109,000000,33.2033,33.2882,33.1344,33.2422,41135.666579852,0
+IBND.US,D,20130110,000000,33.5179,33.6828,33.445,33.6648,18062.491090892,0
+IBND.US,D,20130111,000000,33.6828,33.8475,33.6108,33.7307,85511.008426866,0
+IBND.US,D,20130114,000000,33.8475,33.8845,33.7876,33.8845,18438.918130588,0
+IBND.US,D,20130115,000000,33.8376,33.8475,33.6468,33.7506,25064.434483516,0
+IBND.US,D,20130116,000000,33.7696,33.7796,33.6468,33.7207,30562.671988847,0
+IBND.US,D,20130117,000000,33.7696,33.8076,33.7118,33.7876,26063.567955898,0
+IBND.US,D,20130118,000000,33.7207,33.7796,33.5849,33.7406,32133.453970978,0
+IBND.US,D,20130122,000000,33.6928,33.7118,33.5659,33.6648,24824.161904987,0
+IBND.US,D,20130123,000000,33.7696,33.7696,33.6288,33.7596,53804.038282777,0
+IBND.US,D,20130124,000000,33.7307,33.8276,33.7118,33.8176,26094.603163957,0
+IBND.US,D,20130125,000000,33.8475,33.8845,33.7028,33.8376,60444.571671862,0
+IBND.US,D,20130128,000000,33.7307,33.7307,33.5559,33.7118,24324.595168796,0
+IBND.US,D,20130129,000000,33.7307,33.7976,33.7028,33.7976,36308.190022913,0
+IBND.US,D,20130130,000000,33.8745,33.9425,33.8076,33.9045,30278.349437588,0
+IBND.US,D,20130131,000000,33.8845,33.9685,33.8176,33.8645,22044.007944262,0
+IBND.US,D,20130201,000000,34.1222,34.2731,34.0463,34.1412,53071.206918264,0
+IBND.US,D,20130204,000000,33.8745,33.9425,33.7506,33.8076,22784.848394725,0
+IBND.US,D,20130205,000000,33.7207,34.0074,33.7118,33.9874,320566.66859423,0
+IBND.US,D,20130206,000000,33.8376,33.9045,33.7118,33.8745,249647.21363426,0
+IBND.US,D,20130207,000000,33.6828,33.6928,33.5259,33.5849,117913.76791295,0
+IBND.US,D,20130208,000000,33.6018,33.6468,33.5089,33.5759,30443.536835327,0
+IBND.US,D,20130211,000000,33.5759,33.6738,33.4809,33.6468,102265.01510052,0
+IBND.US,D,20130212,000000,33.6108,33.7307,33.6018,33.6468,70922.4583672,0
+IBND.US,D,20130213,000000,33.6738,33.7118,33.5459,33.6648,61076.288326244,0
+IBND.US,D,20130214,000000,33.4809,33.5359,33.3951,33.4709,38037.151452576,0
+IBND.US,D,20130215,000000,33.5179,33.5459,33.3671,33.4989,60728.894223121,0
+IBND.US,D,20130219,000000,33.454,33.5359,33.3951,33.5179,21669.583176054,0
+IBND.US,D,20130220,000000,33.5459,33.5459,33.2033,33.2522,55419.871373381,0
+IBND.US,D,20130221,000000,33.2422,33.2422,32.9925,33.1054,57530.265521458,0
+IBND.US,D,20130222,000000,33.1444,33.1933,33.0485,33.1743,76295.553904548,0
+IBND.US,D,20130225,000000,33.1843,33.3082,32.8886,32.9256,33255.727139856,0
+IBND.US,D,20130226,000000,32.8976,32.9925,32.8058,32.9635,416233.19800691,0
+IBND.US,D,20130227,000000,32.9825,33.0405,32.8886,33.0215,67248.290187199,0
+IBND.US,D,20130228,000000,32.9735,33.0964,32.8976,32.9825,34272.881055627,0
+IBND.US,D,20130301,000000,32.8796,32.9156,32.7878,32.8617,54754.116103708,0
+IBND.US,D,20130304,000000,32.8706,32.9256,32.7598,32.8976,93402.961495788,0
+IBND.US,D,20130305,000000,32.8327,32.9635,32.8158,32.9635,39469.776702053,0
+IBND.US,D,20130306,000000,32.8976,32.8976,32.7878,32.8327,32308.652726155,0
+IBND.US,D,20130307,000000,32.9735,33.0575,32.9635,33.0305,49820.51915792,0
+IBND.US,D,20130308,000000,32.8517,32.8517,32.6719,32.8158,75599.764562558,0
+IBND.US,D,20130311,000000,32.7098,32.8238,32.6719,32.7398,519840.73613996,0
+IBND.US,D,20130312,000000,32.7968,32.9256,32.6719,32.7688,59863.912940418,0
+IBND.US,D,20130313,000000,32.7778,32.7778,32.5311,32.6429,272029.60545995,0
+IBND.US,D,20130314,000000,32.6229,32.7878,32.5311,32.7688,75888.091656792,0
+IBND.US,D,20130315,000000,32.8517,33.0215,32.8238,32.9635,80193.976491176,0
+IBND.US,D,20130318,000000,32.8058,32.8796,32.6049,32.6909,130746.32587786,0
+IBND.US,D,20130319,000000,32.6909,32.7778,32.5211,32.6519,36259.134371464,0
+IBND.US,D,20130320,000000,32.8417,32.8617,32.6329,32.6519,60319.429703878,0
+IBND.US,D,20130321,000000,32.7598,32.8058,32.5959,32.6999,41416.985723879,0
+IBND.US,D,20130322,000000,32.7098,32.8976,32.5869,32.8617,108133.67283108,0
+IBND.US,D,20130325,000000,32.7398,32.7968,32.5869,32.5869,16416.623927972,0
+IBND.US,D,20130326,000000,32.577,32.6429,32.5491,32.6329,11008.488639588,0
+IBND.US,D,20130327,000000,32.3952,32.4811,32.3952,32.4611,31107.289833511,0
+IBND.US,D,20130328,000000,32.4232,32.5311,32.4232,32.5011,23473.629786507,0
+IBND.US,D,20130401,000000,32.5211,32.6229,32.4332,32.5959,47997.450968334,0
+IBND.US,D,20130402,000000,32.4422,32.4911,32.3862,32.4711,25685.138644715,0
+IBND.US,D,20130403,000000,32.4711,32.5959,32.4711,32.577,83257.451867416,0
+IBND.US,D,20130404,000000,32.4711,32.8238,32.4711,32.7968,44631.632597444,0
+IBND.US,D,20130405,000000,32.9256,33.0575,32.9256,33.0305,30739.873015512,0
+IBND.US,D,20130408,000000,32.9735,33.0575,32.9066,33.0125,28303.108614933,0
+IBND.US,D,20130409,000000,33.0964,33.2232,33.0405,33.1254,64920.649582702,0
+IBND.US,D,20130410,000000,33.1843,33.2043,33.0864,33.1154,18672.182758909,0
+IBND.US,D,20130411,000000,33.1643,33.2892,33.1643,33.2892,71864.527102182,0
+IBND.US,D,20130412,000000,33.2232,33.3481,33.2142,33.3481,24955.310687434,0
+IBND.US,D,20130415,000000,33.2332,33.3282,33.1743,33.2232,13811.668722423,0
+IBND.US,D,20130416,000000,33.3182,33.5189,33.2802,33.4999,63003.474633192,0
+IBND.US,D,20130417,000000,33.4361,33.4361,33.1643,33.3182,99018.331883152,0
+IBND.US,D,20130418,000000,33.2892,33.3861,33.1943,33.2982,51108.980860279,0
+IBND.US,D,20130419,000000,33.4361,33.4361,33.2522,33.3082,34553.199063911,0
+IBND.US,D,20130422,000000,33.2522,33.3681,33.1943,33.3681,31616.867927141,0
+IBND.US,D,20130423,000000,33.2422,33.2802,33.1643,33.2332,44651.655312321,0
+IBND.US,D,20130424,000000,33.2422,33.3182,33.1643,33.3082,23128.237954872,0
+IBND.US,D,20130425,000000,33.3771,33.3771,33.2522,33.3381,21777.705836393,0
+IBND.US,D,20130426,000000,33.3961,33.446,33.3481,33.446,50538.333486274,0
+IBND.US,D,20130429,000000,33.5269,33.6578,33.5189,33.6298,24673.991543406,0
+IBND.US,D,20130430,000000,33.6668,33.8386,33.6298,33.8096,13679.518804232,0
+IBND.US,D,20130501,000000,33.9794,33.9794,33.8386,33.9145,31879.165492036,0
+IBND.US,D,20130502,000000,33.6298,33.7038,33.5859,33.6938,32040.348346798,0
+IBND.US,D,20130503,000000,33.7606,33.7996,33.6578,33.6748,27491.187526655,0
+IBND.US,D,20130506,000000,33.6478,33.7227,33.5859,33.6668,87823.631995205,0
+IBND.US,D,20130507,000000,33.7227,33.7227,33.5769,33.6578,138184.76445481,0
+IBND.US,D,20130508,000000,33.9245,33.9615,33.8196,33.8865,46121.322584322,0
+IBND.US,D,20130509,000000,33.7516,33.8196,33.5269,33.6298,58315.155944652,0
+IBND.US,D,20130510,000000,33.4909,33.4909,33.2982,33.4061,48674.218731189,0
+IBND.US,D,20130513,000000,33.3581,33.4361,33.3182,33.3861,23840.045468764,0
+IBND.US,D,20130514,000000,33.3861,33.3861,33.2043,33.2622,112998.19141054,0
+IBND.US,D,20130515,000000,33.0864,33.1254,33.0025,33.1154,43378.21064612,0
+IBND.US,D,20130516,000000,33.1544,33.2722,33.1254,33.1544,23637.816048502,0
+IBND.US,D,20130517,000000,33.0305,33.0864,32.9735,33.0125,53946.199558406,0
+IBND.US,D,20130520,000000,33.0964,33.2043,33.0305,33.1643,44055.979544719,0
+IBND.US,D,20130521,000000,33.0765,33.2522,33.0405,33.2232,52045.042780797,0
+IBND.US,D,20130522,000000,33.2622,33.3381,32.9835,33.0575,57362.074716488,0
+IBND.US,D,20130523,000000,33.1843,33.2622,33.1354,33.2622,54540.874190264,0
+IBND.US,D,20130524,000000,33.2332,33.2622,33.1743,33.2622,32849.266027844,0
+IBND.US,D,20130528,000000,33.2043,33.2232,32.9546,33.0575,39576.898226647,0
+IBND.US,D,20130529,000000,33.1154,33.1544,33.0125,33.0485,62500.90448977,0
+IBND.US,D,20130530,000000,33.2982,33.3581,33.2332,33.3581,61277.516610762,0
+IBND.US,D,20130531,000000,33.2722,33.2802,33.0405,33.2043,383084.59239165,0
+IBND.US,D,20130603,000000,33.1154,33.3961,32.9835,33.3861,41414.983452392,0
+IBND.US,D,20130604,000000,33.2522,33.4261,33.2522,33.4261,24723.047194856,0
+IBND.US,D,20130605,000000,33.3381,33.3961,33.2892,33.3581,43490.337849433,0
+IBND.US,D,20130606,000000,33.4909,33.7806,33.2722,33.6578,78431.977581965,0
+IBND.US,D,20130607,000000,33.4719,33.6388,33.446,33.4909,103293.18150947,0
+IBND.US,D,20130610,000000,33.4361,33.6478,33.3481,33.5859,89824.9023472,0
+IBND.US,D,20130611,000000,33.5369,33.7896,33.5369,33.7896,181171.53102508,0
+IBND.US,D,20130612,000000,33.7516,33.8965,33.7038,33.8765,123117.67150958,0
+IBND.US,D,20130613,000000,33.7706,33.9794,33.7227,33.9525,44409.380462305,0
+IBND.US,D,20130614,000000,33.8665,34.0193,33.8485,34.0094,65549.362829853,0
+IBND.US,D,20130617,000000,34.0383,34.0383,33.9345,33.9894,42321.011300594,0
+IBND.US,D,20130618,000000,33.8865,34.1052,33.8865,33.9055,411813.18369773,0
+IBND.US,D,20130619,000000,34.0383,34.0383,33.5189,33.5189,41114.642729231,0
+IBND.US,D,20130620,000000,33.2722,33.2722,32.7688,33.1943,378245.10220578,0
+IBND.US,D,20130621,000000,33.0405,33.0485,32.577,32.8796,83507.735803383,0
+IBND.US,D,20130624,000000,32.577,32.7598,32.1185,32.7598,230018.94623996,0
+IBND.US,D,20130625,000000,32.7398,32.7398,32.2334,32.2534,143359.63511488,0
+IBND.US,D,20130626,000000,32.4142,32.5311,32.2334,32.5211,46557.817768649,0
+IBND.US,D,20130627,000000,32.6619,32.9635,32.5491,32.9156,115984.5793345,0
+IBND.US,D,20130628,000000,33.0974,33.1064,32.8507,32.9056,215385.34507182,0
+IBND.US,D,20130701,000000,32.8158,32.9356,32.6719,32.7598,61710.007252113,0
+IBND.US,D,20130702,000000,32.7968,32.9066,32.5311,32.5311,209495.66349064,0
+IBND.US,D,20130703,000000,32.6329,32.8327,32.6329,32.7878,14927.935076837,0
+IBND.US,D,20130705,000000,32.3173,32.3173,31.8618,32.3013,96859.88321937,0
+IBND.US,D,20130708,000000,32.3672,32.4911,32.2334,32.2614,123273.84868562,0
+IBND.US,D,20130709,000000,32.4911,32.4911,32.0246,32.0905,421003.60982644,0
+IBND.US,D,20130710,000000,32.1865,32.4042,32.1475,32.1865,358154.31009781,0
+IBND.US,D,20130711,000000,32.7498,32.9456,32.5401,32.9256,139745.5350795,0
+IBND.US,D,20130712,000000,32.8058,32.9456,32.6229,32.9456,178633.65191437,0
+IBND.US,D,20130715,000000,32.7598,32.9635,32.7398,32.9256,61212.442787411,0
+IBND.US,D,20130716,000000,32.9635,33.1354,32.9456,33.0765,80366.171839121,0
+IBND.US,D,20130717,000000,33.0305,33.1354,32.8886,33.0305,23252.378787112,0
+IBND.US,D,20130718,000000,33.0215,33.0864,32.8617,33.0305,44467.446335449,0
+IBND.US,D,20130719,000000,33.0405,33.1843,33.0405,33.1643,30657.779884515,0
+IBND.US,D,20130722,000000,33.2802,33.3861,33.2422,33.3282,10201.57323003,0
+IBND.US,D,20130723,000000,33.2722,33.4261,33.0765,33.3182,37315.332581247,0
+IBND.US,D,20130724,000000,33.2522,33.3282,33.0765,33.1943,16035.191209557,0
+IBND.US,D,20130725,000000,33.2142,33.3961,33.1943,33.3961,43849.745581482,0
+IBND.US,D,20130726,000000,33.2722,33.3861,33.2622,33.2982,52064.064359931,0
+IBND.US,D,20130729,000000,33.3581,33.4261,33.2142,33.2982,39126.387141906,0
+IBND.US,D,20130730,000000,33.463,33.463,33.2422,33.4061,111444.42873606,0
+IBND.US,D,20130731,000000,33.2043,33.6298,33.2043,33.5189,139263.98878671,0
+IBND.US,D,20130801,000000,33.4859,33.4939,33.1484,33.1583,49651.327217206,0
+IBND.US,D,20130802,000000,33.3022,33.5409,33.2922,33.3811,140702.62085064,0
+IBND.US,D,20130805,000000,33.4759,33.4939,33.3222,33.4759,37687.755077966,0
+IBND.US,D,20130806,000000,33.4859,33.5968,33.4001,33.5968,43919.825083553,0
+IBND.US,D,20130807,000000,33.5709,33.6878,33.5119,33.5968,75860.059855964,0
+IBND.US,D,20130808,000000,33.7746,33.9285,33.6978,33.9285,340315.0722778,0
+IBND.US,D,20130809,000000,33.6618,33.8336,33.6418,33.7466,101232.84414859,0
+IBND.US,D,20130812,000000,33.7168,33.7556,33.6418,33.7267,57974.769791737,0
+IBND.US,D,20130813,000000,33.5029,33.5119,33.3611,33.5119,60211.307043541,0
+IBND.US,D,20130814,000000,33.4859,33.5119,33.3901,33.4001,70664.165345282,0
+IBND.US,D,20130815,000000,33.2732,33.7068,33.1973,33.7068,66733.706414851,0
+IBND.US,D,20130816,000000,33.7556,33.7556,33.5029,33.6518,85922.475217596,0
+IBND.US,D,20130819,000000,33.6778,33.6778,33.4669,33.6518,104121.12076965,0
+IBND.US,D,20130820,000000,33.8705,33.9385,33.8036,33.8805,74727.775329648,0
+IBND.US,D,20130821,000000,33.7267,33.9285,33.5709,33.6778,70408.875730595,0
+IBND.US,D,20130822,000000,33.5799,33.6778,33.5609,33.6418,33833.382464068,0
+IBND.US,D,20130823,000000,33.5509,33.7466,33.5509,33.6978,23476.633193739,0
+IBND.US,D,20130826,000000,33.7646,33.7746,33.6698,33.7466,45161.233405951,0
+IBND.US,D,20130827,000000,33.8036,33.8805,33.7646,33.8805,30695.823042781,0
+IBND.US,D,20130828,000000,33.6978,33.7556,33.6148,33.7168,71725.369233784,0
+IBND.US,D,20130829,000000,33.5309,33.5309,33.3511,33.4939,144994.48978462,0
+IBND.US,D,20130830,000000,33.6908,33.7098,33.5519,33.6728,29273.209150743,0
+IBND.US,D,20130903,000000,33.0944,33.2602,33.0944,33.1723,36156.017389845,0
+IBND.US,D,20130904,000000,33.2222,33.3951,33.2222,33.3951,18881.420129378,0
+IBND.US,D,20130905,000000,33.1134,33.1424,32.8766,32.9236,29900.921262149,0
+IBND.US,D,20130906,000000,33.1134,33.2402,33.0545,33.1923,28449.274433538,0
+IBND.US,D,20130909,000000,33.2782,33.462,33.2782,33.3072,83414.630179203,0
+IBND.US,D,20130910,000000,33.2602,33.3372,33.2602,33.3272,11734.312053894,0
+IBND.US,D,20130911,000000,33.3861,33.5559,33.3172,33.5459,43882.78306103,0
+IBND.US,D,20130912,000000,33.4899,33.6028,33.4899,33.5459,13522.340492444,0
+IBND.US,D,20130913,000000,33.5459,33.6028,33.4051,33.5928,21448.332176659,0
+IBND.US,D,20130916,000000,33.8665,33.8665,33.6748,33.7806,133136.03689848,0
+IBND.US,D,20130917,000000,33.7038,33.7896,33.6748,33.7806,40172.573994249,0
+IBND.US,D,20130918,000000,33.7038,35.2919,33.6468,34.5728,156864.95629967,0
+IBND.US,D,20130919,000000,34.5058,34.5448,34.325,34.3639,139727.51463612,0
+IBND.US,D,20130920,000000,34.2222,34.345,34.1642,34.315,68310.495211445,0
+IBND.US,D,20130923,000000,34.1742,34.315,34.1642,34.315,16277.466059574,0
+IBND.US,D,20130924,000000,34.2861,34.3739,34.2132,34.3539,49470.121647566,0
+IBND.US,D,20130925,000000,34.3539,34.4968,34.306,34.4878,37615.673304408,0
+IBND.US,D,20130926,000000,34.3639,34.4489,34.306,34.3939,20301.030614185,0
+IBND.US,D,20130927,000000,34.5628,34.5628,34.4219,34.5148,22929.011941843,0
+IBND.US,D,20130930,000000,34.6037,34.7286,34.5937,34.6336,35904.732318134,0
+IBND.US,D,20131001,000000,34.5208,34.5788,34.4369,34.5018,62534.943105062,0
+IBND.US,D,20131002,000000,34.6366,34.6556,34.5408,34.5788,78275.800405921,0
+IBND.US,D,20131003,000000,34.5987,34.7036,34.5688,34.6936,14205.115069764,0
+IBND.US,D,20131004,000000,34.5588,34.6076,34.3599,34.3899,53044.17625318,0
+IBND.US,D,20131007,000000,34.5308,34.6276,34.4838,34.6276,53420.603292874,0
+IBND.US,D,20131008,000000,34.5508,34.6556,34.5508,34.6076,18367.837492773,0
+IBND.US,D,20131009,000000,34.3989,34.4539,34.34,34.4469,37837.925439546,0
+IBND.US,D,20131010,000000,34.3899,34.4639,34.312,34.4179,52349.388046934,0
+IBND.US,D,20131011,000000,34.5408,34.5888,34.4079,34.5208,16649.888556293,0
+IBND.US,D,20131014,000000,34.6176,34.6366,34.4928,34.5788,18797.324726893,0
+IBND.US,D,20131015,000000,34.35,34.4469,34.2541,34.3699,24093.332811962,0
+IBND.US,D,20131016,000000,34.3989,34.4739,34.2262,34.4369,35448.21441893,0
+IBND.US,D,20131017,000000,34.9033,34.9892,34.8455,34.9892,50309.073400928,0
+IBND.US,D,20131018,000000,35.0572,35.0572,34.9992,35.0382,63024.498483814,0
+IBND.US,D,20131021,000000,34.8953,35.0092,34.8953,34.9803,53337.509026133,0
+IBND.US,D,20131022,000000,35.232,35.4328,35.0962,35.4128,64530.206642593,0
+IBND.US,D,20131023,000000,35.2689,35.4428,35.2689,35.3748,540990.72986494,0
+IBND.US,D,20131024,000000,35.4528,35.4717,35.3748,35.4428,64810.524650877,0
+IBND.US,D,20131025,000000,35.4038,35.4328,35.3748,35.4128,99371.732800739,0
+IBND.US,D,20131028,000000,35.3469,35.3948,35.2889,35.3369,48962.545825423,0
+IBND.US,D,20131029,000000,35.2989,35.4228,35.242,35.2889,56345.92193646,0
+IBND.US,D,20131030,000000,35.2889,35.4328,35.1062,35.223,49271.896770279,0
+IBND.US,D,20131031,000000,35.2779,35.2779,34.8035,34.8035,700439.61751955,0
+IBND.US,D,20131101,000000,34.6476,34.7425,34.352,34.3619,56806.44437864,0
+IBND.US,D,20131104,000000,34.6386,34.6386,34.4858,34.5228,32499.869653235,0
+IBND.US,D,20131105,000000,34.3719,34.4279,34.322,34.3809,31647.903135201,0
+IBND.US,D,20131106,000000,34.5418,34.5908,34.4948,34.5908,35033.744220968,0
+IBND.US,D,20131107,000000,34.2451,34.5128,34.1122,34.4559,109917.69672666,0
+IBND.US,D,20131108,000000,34.2271,34.2271,34.0733,34.2102,21019.846078283,0
+IBND.US,D,20131111,000000,34.1912,34.3909,34.1512,34.332,54670.020701224,0
+IBND.US,D,20131112,000000,34.5518,34.5518,34.2651,34.322,17683.060643967,0
+IBND.US,D,20131113,000000,34.342,34.4659,34.2651,34.4189,11597.156456984,0
+IBND.US,D,20131114,000000,34.4279,34.5708,34.342,34.5418,71598.224994312,0
+IBND.US,D,20131115,000000,34.5328,34.6196,34.4858,34.5608,31129.314819877,0
+IBND.US,D,20131118,000000,34.5908,34.7336,34.4759,34.6676,53970.226816259,0
+IBND.US,D,20131119,000000,34.6866,34.7805,34.5228,34.7046,121168.46021626,0
+IBND.US,D,20131120,000000,34.6966,34.7046,34.3031,34.3909,46995.31408872,0
+IBND.US,D,20131121,000000,34.2351,34.4759,34.2351,34.4479,31244.445430422,0
+IBND.US,D,20131122,000000,34.6196,34.7136,34.5608,34.7046,61912.236672375,0
+IBND.US,D,20131125,000000,34.6676,34.6676,34.4759,34.6576,25394.809278992,0
+IBND.US,D,20131126,000000,34.6766,34.8585,34.5708,34.8095,39066.318997274,0
+IBND.US,D,20131127,000000,34.9063,34.9063,34.7515,34.8095,27690.413539686,0
+IBND.US,D,20131129,000000,35.0732,35.0932,35.0062,35.0362,49452.101204176,0
+IBND.US,D,20131202,000000,35.5976,35.5976,34.6896,34.7086,25925.411223243,0
+IBND.US,D,20131203,000000,34.8225,34.9863,34.7276,34.8724,42233.912490877,0
+IBND.US,D,20131204,000000,35.211,35.211,34.5947,34.8225,32659.050236509,0
+IBND.US,D,20131205,000000,34.8624,34.9863,34.7465,34.8823,53895.141635469,0
+IBND.US,D,20131206,000000,34.9783,35.0652,34.8035,35.0552,60736.903309073,0
+IBND.US,D,20131209,000000,34.9962,35.1631,34.9962,35.1441,19840.508172005,0
+IBND.US,D,20131210,000000,35.2689,35.3079,35.1441,35.2689,39362.65517746,0
+IBND.US,D,20131211,000000,35.4218,35.4218,35.211,35.3179,56975.636319355,0
+IBND.US,D,20131212,000000,35.2489,35.2489,35.1241,35.1241,55078.484084722,0
+IBND.US,D,20131213,000000,35.182,35.24,35.0942,35.221,48224.708782192,0
+IBND.US,D,20131216,000000,35.4218,35.4318,35.182,35.3179,47336.70137738,0
+IBND.US,D,20131217,000000,35.191,35.3838,35.173,35.24,117703.52940673,0
+IBND.US,D,20131218,000000,35.4028,35.5296,35.0462,35.1142,69779.161347701,0
+IBND.US,D,20131219,000000,35.191,35.191,34.9683,34.9683,49479.131869261,0
+IBND.US,D,20131220,000000,34.9583,35.1341,34.8923,35.1042,42483.1952911,0
+IBND.US,D,20131223,000000,34.9483,35.3938,34.9483,35.2689,249541.09324542,0
+IBND.US,D,20131224,000000,35.0062,35.221,35.0062,35.182,41131.662036877,0
+IBND.US,D,20131226,000000,35.0652,35.2589,35.0652,35.23,28019.787199419,0
+IBND.US,D,20131227,000000,35.3399,35.4268,35.0972,35.2629,40359.786378354,0
+IBND.US,D,20131230,000000,35.3689,35.4268,35.0872,35.3499,64149.775059923,0
+IBND.US,D,20131231,000000,35.3499,35.4168,35.235,35.2539,66838.825667957,0
+IBND.US,D,20140102,000000,35.0302,35.0772,34.8654,35.0202,37994.10261559,0
+IBND.US,D,20140103,000000,34.9223,34.9813,34.8555,34.8754,32166.491450526,0
+IBND.US,D,20140106,000000,35.0772,35.1571,34.9813,35.1072,35349.101980287,0
+IBND.US,D,20140107,000000,35.195,35.195,34.9323,34.9723,91160.417429521,0
+IBND.US,D,20140108,000000,35.0772,35.0772,34.8065,34.8555,31814.091668684,0
+IBND.US,D,20140109,000000,34.7026,34.9902,34.7026,34.9223,101335.96113021,0
+IBND.US,D,20140110,000000,34.9902,35.2529,34.9902,35.176,158361.65423676,0
+IBND.US,D,20140113,000000,35.176,35.2719,35.1571,35.2719,39866.226456625,0
+IBND.US,D,20140114,000000,35.2529,35.3019,35.186,35.2719,57455.180340668,0
+IBND.US,D,20140115,000000,35.1171,35.1171,34.9323,35.0402,42676.414489668,0
+IBND.US,D,20140116,000000,35.225,35.225,35.0102,35.1271,58754.654536211,0
+IBND.US,D,20140117,000000,35.0972,35.1171,34.8853,34.9623,71598.224994312,0
+IBND.US,D,20140121,000000,35.1471,35.1571,35.0302,35.1471,38995.238359459,0
+IBND.US,D,20140122,000000,35.1471,35.1471,34.9813,35.0492,76112.346063419,0
+IBND.US,D,20140123,000000,35.3309,35.4667,35.3209,35.4368,43342.169759341,0
+IBND.US,D,20140124,000000,35.4368,35.4767,35.2629,35.3589,35227.964555279,0
+IBND.US,D,20140127,000000,35.2529,35.4268,35.195,35.2629,49455.104611408,0
+IBND.US,D,20140128,000000,35.4767,35.4767,35.2819,35.3119,71053.607149647,0
+IBND.US,D,20140129,000000,35.1072,35.3499,35.1072,35.3209,67551.634317592,0
+IBND.US,D,20140130,000000,35.1371,35.176,34.9813,35.0772,54900.281922314,0
+IBND.US,D,20140131,000000,35.2919,35.2919,34.8754,35.0392,49348.984222558,0
+IBND.US,D,20140203,000000,35.0312,35.1591,34.9333,35.0892,111866.90801998,0
+IBND.US,D,20140204,000000,35.0992,35.236,34.9912,35.0012,41503.083397852,0
+IBND.US,D,20140205,000000,35.3139,35.3139,34.9433,35.0992,20970.790426833,0
+IBND.US,D,20140206,000000,35.2739,35.2739,35.1291,35.1291,19848.517257956,0
+IBND.US,D,20140207,000000,35.3708,35.4388,35.2549,35.4388,45855.020476453,0
+IBND.US,D,20140210,000000,35.3139,35.4587,35.3139,35.4388,52565.63336761,0
+IBND.US,D,20140211,000000,35.4188,35.6695,35.3519,35.3609,82314.38199669,0
+IBND.US,D,20140212,000000,35.2549,35.3039,35.188,35.236,48674.218731189,0
+IBND.US,D,20140213,000000,35.5656,35.5946,35.4587,35.5846,46745.030152752,0
+IBND.US,D,20140214,000000,35.6136,35.6136,35.4787,35.5946,27814.554371926,0
+IBND.US,D,20140218,000000,35.6595,35.8123,35.6595,35.7823,56882.530695175,0
+IBND.US,D,20140219,000000,35.8713,35.8713,35.6695,35.7085,314937.28230646,0
+IBND.US,D,20140220,000000,35.6046,35.6495,35.4787,35.6315,302196.82882997,0
+IBND.US,D,20140221,000000,35.7175,35.7723,35.6495,35.7365,22326.328224033,0
+IBND.US,D,20140224,000000,35.6405,35.7523,35.6235,35.6785,134670.77799383,0
+IBND.US,D,20140225,000000,35.8323,35.8613,35.7085,35.8423,70296.748527281,0
+IBND.US,D,20140226,000000,35.7265,35.7623,35.6235,35.7623,51026.887729283,0
+IBND.US,D,20140227,000000,35.8323,35.9262,35.7723,35.8812,55364.808907468,0
+IBND.US,D,20140228,000000,35.9002,36.109,35.9002,36.051,64339.990851258,0
+IBND.US,D,20140303,000000,36.059,36.059,35.7903,35.8972,29855.870153675,0
+IBND.US,D,20140304,000000,35.8503,35.9342,35.7903,35.8503,43747.629735608,0
+IBND.US,D,20140305,000000,35.8503,35.9342,35.7513,35.8972,44188.129462911,0
+IBND.US,D,20140306,000000,35.9162,36.117,35.7703,36.089,31718.983773016,0
+IBND.US,D,20140307,000000,36.117,36.117,36.0201,36.089,20130.837537727,0
+IBND.US,D,20140310,000000,36.039,36.1759,36.039,36.098,25460.884238088,0
+IBND.US,D,20140311,000000,36.117,36.117,35.9342,36.069,124953.75446384,0
+IBND.US,D,20140312,000000,36.1859,36.2519,36.049,36.1759,139552.31588094,0
+IBND.US,D,20140313,000000,36.2918,36.3357,36.098,36.1659,24923.27434363,0
+IBND.US,D,20140314,000000,36.2049,36.3197,36.1359,36.2419,70339.797364268,0
+IBND.US,D,20140317,000000,36.2239,36.3457,36.1959,36.2918,51896.874690705,0
+IBND.US,D,20140318,000000,36.2049,36.3108,36.127,36.3108,44457.434978011,0
+IBND.US,D,20140319,000000,36.2718,36.2818,35.8503,35.9242,61228.460959312,0
+IBND.US,D,20140320,000000,35.6955,35.7703,35.5816,35.6565,42992.77338473,0
+IBND.US,D,20140321,000000,35.6955,35.8103,35.6565,35.8003,38666.86583547,0
+IBND.US,D,20140324,000000,35.8203,36.098,35.7335,36.03,26906.524252235,0
+IBND.US,D,20140325,000000,35.9442,36.089,35.8003,35.9822,77690.135995757,0
+IBND.US,D,20140326,000000,35.9442,36.0201,35.8503,35.9912,44013.931843477,0
+IBND.US,D,20140327,000000,35.9342,35.9632,35.8303,35.8693,21763.689935978,0
+IBND.US,D,20140328,000000,35.8593,35.8972,35.7603,35.8593,44941.984678044,0
+IBND.US,D,20140331,000000,36.03,36.039,35.8403,35.9442,19468.085675285,0
+IBND.US,D,20140401,000000,35.9852,36.032,35.8333,35.8433,88706.633721297,0
+IBND.US,D,20140402,000000,35.8433,36.0141,35.7833,35.8133,32342.691341446,0
+IBND.US,D,20140403,000000,35.7255,35.7933,35.6395,35.6975,24095.335083451,0
+IBND.US,D,20140404,000000,35.7633,35.8723,35.7165,35.8623,40987.498489759,0
+IBND.US,D,20140407,000000,35.9662,36.0042,35.9002,35.9562,25165.549193646,0
+IBND.US,D,20140408,000000,36.072,36.1489,36.042,36.072,29116.030838956,0
+IBND.US,D,20140409,000000,36.092,36.2748,36.0141,36.2549,112564.69963345,0
+IBND.US,D,20140410,000000,36.4186,36.4956,36.1989,36.3048,112321.42364769,0
+IBND.US,D,20140411,000000,36.4086,36.4666,36.3697,36.4186,45883.052277281,0
+IBND.US,D,20140414,000000,36.3896,36.3896,36.1889,36.2359,74722.769650929,0
+IBND.US,D,20140415,000000,36.042,36.4666,36.042,36.2848,29024.927486263,0
+IBND.US,D,20140416,000000,36.4566,36.4566,36.2648,36.3397,47816.245398693,0
+IBND.US,D,20140417,000000,36.5255,36.5255,36.1589,36.2748,42693.433797313,0
+IBND.US,D,20140421,000000,36.3138,36.3138,36.13,36.2179,53354.528333779,0
+IBND.US,D,20140422,000000,36.1889,36.2079,36.082,36.12,54493.820810302,0
+IBND.US,D,20140423,000000,36.1589,36.3397,36.12,36.1989,125506.38139445,0
+IBND.US,D,20140424,000000,36.11,36.2359,36.11,36.2179,30380.465283462,0
+IBND.US,D,20140425,000000,36.3597,36.4086,36.3048,36.3797,18981.533703765,0
+IBND.US,D,20140428,000000,36.4276,36.4276,36.3397,36.4276,36203.070769807,0
+IBND.US,D,20140429,000000,36.3397,36.3397,36.2549,36.2948,61938.266201716,0
+IBND.US,D,20140430,000000,36.4766,36.6044,36.4086,36.5855,135690.93531683,0
+IBND.US,D,20140501,000000,36.5775,36.7692,36.4786,36.6064,177840.75240523,0
+IBND.US,D,20140502,000000,36.4006,36.6863,36.3916,36.6264,83179.363279394,0
+IBND.US,D,20140505,000000,36.6264,36.6463,36.5076,36.5375,59817.8606962,0
+IBND.US,D,20140506,000000,36.7992,36.7992,36.6663,36.7692,52385.428933713,0
+IBND.US,D,20140507,000000,36.7613,36.956,36.6563,36.7223,35963.799327023,0
+IBND.US,D,20140508,000000,36.7223,36.7223,36.5875,36.6463,51633.575990067,0
+IBND.US,D,20140509,000000,36.5275,36.5275,36.3517,36.4006,45318.411717738,0
+IBND.US,D,20140512,000000,36.4106,36.4586,36.3517,36.4396,20183.897732152,0
+IBND.US,D,20140513,000000,36.4206,36.4206,36.1399,36.1499,347615.35412209,0
+IBND.US,D,20140514,000000,36.2459,36.3617,36.2269,36.2369,40499.945382495,0
+IBND.US,D,20140515,000000,36.2089,36.3916,36.1899,36.3257,49600.269294269,0
+IBND.US,D,20140516,000000,36.3317,36.4296,36.2758,36.3058,25838.312413527,0
+IBND.US,D,20140519,000000,36.4006,36.4106,36.2559,36.3317,136739.12444067,0
+IBND.US,D,20140520,000000,36.3317,36.3417,36.2369,36.2858,30321.398274574,0
+IBND.US,D,20140521,000000,36.102,36.2269,36.053,36.2189,34104.690250657,0
+IBND.US,D,20140522,000000,36.121,36.1989,36.083,36.083,31662.920171359,0
+IBND.US,D,20140523,000000,36.1499,36.1499,35.9952,36.063,59518.521108783,0
+IBND.US,D,20140527,000000,36.131,36.1399,36.033,36.131,53111.252348018,0
+IBND.US,D,20140528,000000,36.083,36.1399,36.043,36.102,146092.73569564,0
+IBND.US,D,20140529,000000,36.121,36.1699,36.0241,36.1499,44317.275973869,0
+IBND.US,D,20140530,000000,36.1599,36.2658,36.1499,36.2369,201665.78083783,0
+IBND.US,D,20140602,000000,36.2229,36.2229,36.029,36.1449,81416.36323444,0
+IBND.US,D,20140603,000000,36.3217,36.3217,36.068,36.107,51490.413578694,0
+IBND.US,D,20140604,000000,36.2519,36.2718,36.0191,36.029,35391.149681529,0
+IBND.US,D,20140605,000000,36.078,36.3287,36.0191,36.2918,64770.479221122,0
+IBND.US,D,20140606,000000,36.2419,36.3677,36.2039,36.3287,55589.063314095,0
+IBND.US,D,20140609,000000,36.1949,36.2229,36.107,36.1849,27326.000128917,0
+IBND.US,D,20140610,000000,36.038,36.088,35.9622,35.9812,86451.07489036,0
+IBND.US,D,20140611,000000,36.088,36.088,35.9722,36.0101,43842.737631276,0
+IBND.US,D,20140612,000000,36.029,36.1849,36.0191,36.1749,39655.987950413,0
+IBND.US,D,20140613,000000,36.126,36.1549,36.078,36.1349,39415.715371884,0
+IBND.US,D,20140616,000000,36.126,36.2419,36.116,36.2139,50587.389137724,0
+IBND.US,D,20140617,000000,36.1849,36.1849,36.048,36.078,31017.187616563,0
+IBND.US,D,20140618,000000,36.116,36.2818,36.088,36.2229,84684.07030243,0
+IBND.US,D,20140619,000000,36.3377,36.4066,36.3217,36.3777,49169.780924405,0
+IBND.US,D,20140620,000000,36.2618,36.3018,36.1349,36.2818,42626.357702474,0
+IBND.US,D,20140623,000000,36.2419,36.3377,36.2419,36.3377,84922.34060947,0
+IBND.US,D,20140624,000000,36.3677,36.3876,36.2229,36.3118,152462.96243388,0
+IBND.US,D,20140625,000000,36.4936,36.4936,36.3876,36.4546,49148.757073784,0
+IBND.US,D,20140626,000000,36.3876,36.4746,36.3377,36.4546,51094.964959865,0
+IBND.US,D,20140627,000000,36.3777,36.5235,36.3777,36.5235,52835.940018454,0
+IBND.US,D,20140630,000000,36.4066,36.6623,36.4066,36.6324,73416.287505179,0
+IBND.US,D,20140701,000000,36.4216,36.6673,36.4216,36.5185,33081.529520423,0
+IBND.US,D,20140702,000000,36.4496,36.6074,36.4216,36.4696,36440.339941105,0
+IBND.US,D,20140703,000000,36.3727,36.4496,36.3257,36.4216,29386.337489801,0
+IBND.US,D,20140707,000000,36.4406,36.5385,36.3327,36.5185,29111.025160236,0
+IBND.US,D,20140708,000000,36.4986,36.5485,36.3527,36.4596,31392.613520514,0
+IBND.US,D,20140709,000000,36.4886,36.6074,36.4116,36.5785,26789.391370203,0
+IBND.US,D,20140710,000000,36.4886,36.5285,36.3427,36.3827,86837.513287493,0
+IBND.US,D,20140711,000000,36.4116,36.4696,36.3427,36.4116,47704.11819538,0
+IBND.US,D,20140714,000000,36.4696,36.5485,36.4116,36.5485,35561.342757987,0
+IBND.US,D,20140715,000000,36.3327,36.5185,36.3257,36.4116,22594.63260339,0
+IBND.US,D,20140716,000000,36.3427,36.3827,36.3068,36.3327,40405.838622571,0
+IBND.US,D,20140717,000000,36.3257,36.3827,36.2968,36.3727,26489.050647042,0
+IBND.US,D,20140718,000000,36.3167,36.3727,36.3068,36.3727,33219.686253076,0
+IBND.US,D,20140721,000000,36.4216,36.4306,36.3167,36.3827,76982.333024842,0
+IBND.US,D,20140722,000000,36.2569,36.2768,36.1989,36.2668,53848.088255506,0
+IBND.US,D,20140723,000000,36.3257,36.3527,36.2279,36.2668,15801.926581236,0
+IBND.US,D,20140724,000000,36.2668,36.2668,36.1899,36.2469,22954.040335439,0
+IBND.US,D,20140725,000000,36.2089,36.2189,36.1599,36.2089,25523.955789952,0
+IBND.US,D,20140728,000000,36.1399,36.2379,36.121,36.2089,30377.461876231,0
+IBND.US,D,20140729,000000,36.1599,36.2089,36.102,36.1499,22108.08063187,0
+IBND.US,D,20140730,000000,36.063,36.111,35.9772,36.0051,75085.180790209,0
+IBND.US,D,20140731,000000,35.9472,36.083,35.9472,36.0241,64854.574623607,0
+IBND.US,D,20140801,000000,36.089,36.2149,36.059,36.1659,46724.006302131,0
+IBND.US,D,20140804,000000,36.0201,36.1959,36.0201,36.1859,31378.597620101,0
+IBND.US,D,20140805,000000,36.069,36.079,35.9912,36.0012,145031.53180714,0
+IBND.US,D,20140806,000000,35.9912,36.107,35.9622,36.069,76755.075210984,0
+IBND.US,D,20140807,000000,36.1759,36.1759,35.9522,36.0012,62110.461549661,0
+IBND.US,D,20140808,000000,36.049,36.2239,35.9912,36.089,52580.650403768,0
+IBND.US,D,20140811,000000,36.0201,36.1459,36.0111,36.107,27353.030794001,0
+IBND.US,D,20140812,000000,36.059,36.059,35.9432,35.9722,197591.15836028,0
+IBND.US,D,20140813,000000,36.03,36.107,35.9432,35.9522,99430.799809627,0
+IBND.US,D,20140814,000000,36.039,36.1959,35.9522,35.9722,103188.06225637,0
+IBND.US,D,20140815,000000,36.03,36.2239,36.03,36.098,332032.67626877,0
+IBND.US,D,20140818,000000,35.9912,36.079,35.9822,35.9912,50829.66398774,0
+IBND.US,D,20140819,000000,35.9912,36.0111,35.8782,35.9052,37889.984498227,0
+IBND.US,D,20140820,000000,35.9522,35.9722,35.7504,35.7593,294718.34482327,0
+IBND.US,D,20140821,000000,35.8093,35.9522,35.8093,35.9232,37053.035016352,0
+IBND.US,D,20140822,000000,35.9232,35.9522,35.7793,35.8583,16294.485367219,0
+IBND.US,D,20140825,000000,35.8583,35.8683,35.7504,35.8293,18598.098713863,0
+IBND.US,D,20140826,000000,35.8782,35.9332,35.7993,35.9152,63905.497938419,0
+IBND.US,D,20140827,000000,35.8583,36.107,35.8393,35.9052,28675.531111653,0
+IBND.US,D,20140828,000000,36.0012,36.0012,35.7504,35.9912,43354.183388267,0
+IBND.US,D,20140829,000000,35.9522,35.9912,35.7593,35.8583,42618.348616523,0
+IBND.US,D,20140902,000000,35.9732,35.9832,35.6455,35.7803,45281.369695216,0
+IBND.US,D,20140903,000000,35.5106,35.8203,35.5106,35.8203,42129.794373514,0
+IBND.US,D,20140904,000000,35.5586,35.5586,35.0792,35.1092,158479.78825454,0
+IBND.US,D,20140905,000000,35.2859,35.3928,35.1291,35.2959,52659.740127533,0
+IBND.US,D,20140908,000000,35.2569,35.3059,34.9912,35.0602,35232.970233998,0
+IBND.US,D,20140909,000000,35.1291,35.228,35.0012,35.219,74702.746936052,0
+IBND.US,D,20140910,000000,35.0012,35.0312,34.7475,34.9233,337210.55033606,0
+IBND.US,D,20140911,000000,35.0502,35.0992,34.9133,34.9533,126456.45921539,0
+IBND.US,D,20140912,000000,34.9823,35.1092,34.8734,34.9733,142729.92073198,0
+IBND.US,D,20140915,000000,34.9912,35.0012,34.9233,34.9333,131175.81311198,0
+IBND.US,D,20140916,000000,34.9912,35.169,34.9433,35.0602,88987.952865324,0
+IBND.US,D,20140917,000000,35.0702,35.1391,34.7945,34.8734,50985.841163784,0
+IBND.US,D,20140918,000000,34.9912,35.0112,34.8535,34.8933,45253.337894387,0
+IBND.US,D,20140919,000000,34.8933,34.8933,34.7665,34.8634,17573.936847885,0
+IBND.US,D,20140922,000000,34.8833,34.9433,34.7665,34.8634,175667.28670529,0
+IBND.US,D,20140923,000000,34.9633,34.9633,34.8235,34.8634,20164.876153018,0
+IBND.US,D,20140924,000000,34.8435,34.8435,34.6416,34.6606,58228.057134935,0
+IBND.US,D,20140925,000000,34.5438,34.7186,34.5338,34.6126,129295.68018499,0
+IBND.US,D,20140926,000000,34.5238,34.5538,34.321,34.3709,93180.70936065,0
+IBND.US,D,20140929,000000,34.4389,34.6027,34.3609,34.5628,40393.824993645,0
+IBND.US,D,20140930,000000,34.2821,34.4489,33.9894,34.3909,113652.93418704,0
+IBND.US,D,20141001,000000,34.4868,34.4958,34.341,34.4489,32608.993449316,0
+IBND.US,D,20141002,000000,34.4569,34.6027,34.3809,34.4289,71249.829755446,0
+IBND.US,D,20141003,000000,34.0873,34.0873,33.8935,33.9994,278780.26378086,0
+IBND.US,D,20141006,000000,34.1462,34.5338,34.0783,34.3709,66286.19873734,0
+IBND.US,D,20141007,000000,34.3909,34.4958,34.321,34.4009,49525.184113478,0
+IBND.US,D,20141008,000000,34.4769,34.7575,34.331,34.7575,151093.40873627,0
+IBND.US,D,20141009,000000,34.6516,34.7196,34.4569,34.5048,61484.751709743,0
+IBND.US,D,20141010,000000,34.4769,34.5138,34.351,34.4389,52608.682204596,0
+IBND.US,D,20141013,000000,34.341,34.7955,34.331,34.6616,69582.938741903,0
+IBND.US,D,20141014,000000,34.4199,34.5927,34.4199,34.4569,571078.86351119,0
+IBND.US,D,20141015,000000,34.9922,35.21,34.7865,35.0902,46274.496353134,0
+IBND.US,D,20141016,000000,34.8744,34.9743,34.6916,34.8145,65680.511612299,0
+IBND.US,D,20141017,000000,34.7016,34.7675,34.5628,34.5927,35924.755033012,0
+IBND.US,D,20141020,000000,34.7196,34.9343,34.6716,34.9143,25768.232911456,0
+IBND.US,D,20141021,000000,34.6716,34.7106,34.5438,34.5728,62691.120281105,0
+IBND.US,D,20141022,000000,34.5438,34.5438,34.4099,34.4569,32199.528930074,0
+IBND.US,D,20141023,000000,34.4009,34.4569,34.2921,34.3809,25001.362931652,0
+IBND.US,D,20141024,000000,34.4009,34.5338,34.4009,34.4389,23242.367429673,0
+IBND.US,D,20141027,000000,34.4868,34.7016,34.4868,34.6326,79896.639175246,0
+IBND.US,D,20141028,000000,34.7385,34.7865,34.6516,34.7775,90363.513377401,0
+IBND.US,D,20141029,000000,34.6716,34.8644,34.3709,34.4289,61348.597248577,0
+IBND.US,D,20141030,000000,34.3021,34.4289,34.2921,34.3709,22065.031794883,0
+IBND.US,D,20141031,000000,34.2921,34.4958,34.1462,34.3021,50593.395952187,0
+IBND.US,D,20141103,000000,34.1562,34.2062,34.0583,34.1372,59764.800501775,0
+IBND.US,D,20141104,000000,34.2921,34.4389,34.2252,34.4199,116240.87008494,0
+IBND.US,D,20141105,000000,34.0783,34.2531,34.0783,34.2252,82510.604602489,0
+IBND.US,D,20141106,000000,33.9325,34.0293,33.7856,33.8455,358438.63264907,0
+IBND.US,D,20141107,000000,33.8735,34.1072,33.8735,34.0094,183104.7241465,0
+IBND.US,D,20141110,000000,34.1172,34.1462,33.8935,33.9035,94223.892805761,0
+IBND.US,D,20141111,000000,33.9505,34.2252,33.9425,34.0583,120474.67314576,0
+IBND.US,D,20141112,000000,34.0873,34.1562,33.9794,33.9894,48857.426572317,0
+IBND.US,D,20141113,000000,33.9325,34.1862,33.9035,34.0873,30429.520934912,0
+IBND.US,D,20141114,000000,33.9794,34.341,33.9035,34.2252,34435.065046134,0
+IBND.US,D,20141117,000000,34.0583,34.1272,33.9695,33.9994,34610.263801311,0
+IBND.US,D,20141118,000000,34.2331,34.2821,34.1762,34.1862,22042.005672773,0
+IBND.US,D,20141119,000000,34.1462,34.312,34.1172,34.2062,53081.218275702,0
+IBND.US,D,20141120,000000,34.2431,34.2821,34.1072,34.1862,87967.795542322,0
+IBND.US,D,20141121,000000,33.9994,33.9994,33.7856,33.8156,16617.852212489,0
+IBND.US,D,20141124,000000,33.8635,34.0873,33.8635,33.9794,45910.082942366,0
+IBND.US,D,20141125,000000,34.0493,34.1562,33.8256,34.1072,21031.85970721,0
+IBND.US,D,20141126,000000,34.2431,34.351,34.2062,34.2331,50957.809362955,0
+IBND.US,D,20141128,000000,34.1662,34.2731,34.0293,34.0873,64771.480356867,0
+IBND.US,D,20141201,000000,34.1962,34.2331,34.0783,34.0973,39784.133325629,0
+IBND.US,D,20141202,000000,34.0393,34.0393,33.7666,33.7766,56611.222908586,0
+IBND.US,D,20141203,000000,33.6418,33.7376,33.6138,33.7178,17905.312779105,0
+IBND.US,D,20141204,000000,33.8156,34.0783,33.7766,33.8356,40230.639867394,0
+IBND.US,D,20141205,000000,33.6988,33.7376,33.5669,33.6418,27915.669082056,0
+IBND.US,D,20141208,000000,33.6888,33.8635,33.6038,33.7476,32576.957105512,0
+IBND.US,D,20141209,000000,34.0493,34.1762,33.8935,33.9125,43022.807457046,0
+IBND.US,D,20141210,000000,34.0293,34.2162,34.0193,34.1962,35992.832263594,0
+IBND.US,D,20141211,000000,33.9894,34.0493,33.9225,33.9994,18234.686438839,0
+IBND.US,D,20141212,000000,34.0783,34.321,34.0683,34.1762,44594.590574921,0
+IBND.US,D,20141215,000000,33.9794,34.2821,33.9794,34.1662,53891.137092493,0
+IBND.US,D,20141216,000000,34.4389,34.4489,34.312,34.4489,36450.351298543,0
+IBND.US,D,20141217,000000,34.341,34.351,33.7576,33.7666,225255.54237063,0
+IBND.US,D,20141218,000000,33.9794,33.9794,33.6038,33.6518,65059.8074511,0
+IBND.US,D,20141219,000000,33.6518,33.8056,33.5179,33.7576,99581.971306951,0
+IBND.US,D,20141222,000000,33.7856,34.0293,33.6238,33.6518,58773.676115344,0
+IBND.US,D,20141223,000000,33.4311,33.5859,33.3621,33.3621,78528.086613377,0
+IBND.US,D,20141224,000000,33.4699,33.5938,33.4311,33.4699,29953.981456574,0
+IBND.US,D,20141226,000000,33.6888,33.7277,33.4111,33.7277,84494.855646839,0
+IBND.US,D,20141229,000000,33.8555,33.8555,33.6028,33.8256,920003.70318627,0
+IBND.US,D,20141230,000000,33.7178,33.8555,33.5069,33.8056,103416.32120597,0
+IBND.US,D,20141231,000000,33.7476,33.7476,33.5169,33.5849,105772.99474704,0
+IBND.US,D,20150102,000000,33.4869,33.5759,33.4201,33.449,24598.906362616,0
+IBND.US,D,20150105,000000,33.8555,33.8555,33.0825,33.2802,79055.685150395,0
+IBND.US,D,20150106,000000,33.4101,33.4101,33.1024,33.2322,68730.97222387,0
+IBND.US,D,20150107,000000,33.1723,33.1723,32.8706,32.9376,64152.778467155,0
+IBND.US,D,20150108,000000,32.7928,32.8706,32.7538,32.7538,126220.19117983,0
+IBND.US,D,20150109,000000,32.7038,32.9665,32.7038,32.8228,89022.99261636,0
+IBND.US,D,20150112,000000,32.8986,32.9765,32.8317,32.8517,83006.166795704,0
+IBND.US,D,20150113,000000,32.7828,32.9076,32.6939,32.8706,813814.23596979,0
+IBND.US,D,20150114,000000,32.8706,32.9376,32.8028,32.9076,102205.94809163,0
+IBND.US,D,20150115,000000,32.577,32.6159,32.4392,32.5291,201926.07613124,0
+IBND.US,D,20150116,000000,32.2844,32.4112,32.0795,32.4012,50775.602657572,0
+IBND.US,D,20150120,000000,32.3532,32.4302,32.1775,32.2454,172335.50694969,0
+IBND.US,D,20150121,000000,32.4112,32.5191,32.2644,32.3532,711331.97441285,0
+IBND.US,D,20150122,000000,32.1575,32.2154,31.7949,31.8039,58637.521654178,0
+IBND.US,D,20150123,000000,31.5871,31.7749,31.5482,31.5671,105676.88571563,0
+IBND.US,D,20150126,000000,31.6061,31.7449,31.4782,31.5871,54230.522109665,0
+IBND.US,D,20150127,000000,31.9238,32.0795,31.8738,32.0007,66019.896629471,0
+IBND.US,D,20150128,000000,31.9437,32.0206,31.8039,31.8838,284954.2679133,0
+IBND.US,D,20150129,000000,31.9138,31.9338,31.715,31.8238,35445.211011698,0
+IBND.US,D,20150130,000000,31.8338,31.9437,31.7849,31.8538,36553.468280161,0
+IBND.US,D,20150202,000000,31.8838,32.0106,31.7349,31.9038,51967.95532852,0
+IBND.US,D,20150203,000000,32.1285,32.3922,32.1285,32.2644,57796.567629327,0
+IBND.US,D,20150204,000000,32.1575,32.2074,32.0007,32.0106,164054.1120764,0
+IBND.US,D,20150205,000000,32.0995,32.3043,31.3884,32.2354,63006.478040424,0
+IBND.US,D,20150206,000000,31.9038,31.9338,31.7649,31.7749,65647.474132752,0
+IBND.US,D,20150209,000000,31.7849,31.9517,31.7849,31.8338,62483.885182125,0
+IBND.US,D,20150210,000000,31.7849,31.8338,31.6861,31.7849,105195.33942282,0
+IBND.US,D,20150211,000000,31.7349,31.8338,31.705,31.7349,53747.974681119,0
+IBND.US,D,20150212,000000,32.2454,32.2454,31.9238,32.0596,37290.30418765,0
+IBND.US,D,20150213,000000,31.7849,32.1575,31.7849,32.0496,45236.318586741,0
+IBND.US,D,20150217,000000,32.0695,32.1385,31.9617,32.0396,70486.964318616,0
+IBND.US,D,20150218,000000,31.9238,32.0306,31.8338,32.0206,51087.957009658,0
+IBND.US,D,20150219,000000,31.9517,32.0306,31.9038,31.9038,39392.689249776,0
+IBND.US,D,20150220,000000,31.7349,32.0995,31.7349,31.9617,78091.59142905,0
+IBND.US,D,20150223,000000,31.9338,32.0007,31.8338,31.9038,37240.247400456,0
+IBND.US,D,20150224,000000,31.8638,32.0106,31.8338,31.9717,40599.057821139,0
+IBND.US,D,20150225,000000,32.0695,32.0995,31.9817,32.0396,60949.144086773,0
+IBND.US,D,20150226,000000,31.7649,31.8738,31.5871,31.6661,63145.635908822,0
+IBND.US,D,20150227,000000,31.5282,31.6461,31.5282,31.5482,51953.939428106,0
+IBND.US,D,20150302,000000,31.6161,31.6461,31.4682,31.4982,24562.865475837,0
+IBND.US,D,20150303,000000,31.4882,31.5771,31.4382,31.4382,55161.578351463,0
+IBND.US,D,20150304,000000,31.3204,31.3484,31.0118,31.2175,462802.02826874,0
+IBND.US,D,20150305,000000,31.1097,31.1486,30.9328,31.0897,82186.236621476,0
+IBND.US,D,20150306,000000,30.6811,30.6811,30.4964,30.5064,67547.629774616,0
+IBND.US,D,20150309,000000,30.5842,30.7881,30.5164,30.7591,186370.42894299,0
+IBND.US,D,20150310,000000,30.4764,30.5264,30.3405,30.3495,128852.17705046,0
+IBND.US,D,20150311,000000,30.0858,30.1258,29.8591,29.957,19133.706336833,0
+IBND.US,D,20150312,000000,30.1258,30.1448,29.977,30.0169,42169.839803269,0
+IBND.US,D,20150313,000000,29.8291,29.8591,29.6424,29.6424,20874.681395422,0
+IBND.US,D,20150316,000000,29.938,29.948,29.8091,29.8291,96614.604962122,0
+IBND.US,D,20150317,000000,29.7792,29.948,29.7692,29.8491,94773.516329146,0
+IBND.US,D,20150318,000000,29.8591,30.5064,29.8391,30.5064,77577.007656701,0
+IBND.US,D,20150319,000000,29.9081,30.0269,29.7492,29.8291,28250.048420509,0
+IBND.US,D,20150320,000000,30.2717,30.5742,30.2617,30.3885,67038.051680986,0
+IBND.US,D,20150323,000000,30.7111,30.8869,30.6612,30.7791,24870.214149205,0
+IBND.US,D,20150324,000000,30.818,30.847,30.6232,30.808,29166.087626149,0
+IBND.US,D,20150325,000000,30.8669,30.9239,30.7401,30.9049,102854.68405366,0
+IBND.US,D,20150326,000000,30.8769,30.8769,30.5842,30.6911,29885.904225991,0
+IBND.US,D,20150327,000000,30.5942,30.7691,30.5364,30.6132,25179.565094061,0
+IBND.US,D,20150330,000000,30.5742,30.5942,30.4574,30.5364,38280.427438336,0
+IBND.US,D,20150331,000000,30.2717,30.4574,30.2717,30.3885,12689.395553545,0
+IBND.US,D,20150401,000000,30.3495,30.4964,30.3405,30.3975,18420.897687198,0
+IBND.US,D,20150402,000000,30.7211,31.0118,30.6032,30.6522,84126.437693094,0
+IBND.US,D,20150406,000000,31.1785,31.1975,30.7691,30.838,280731.47734567,0
+IBND.US,D,20150407,000000,30.7691,30.808,30.5742,30.5842,250984.73098807,0
+IBND.US,D,20150408,000000,30.7791,30.7791,30.4964,30.5064,18420.897687198,0
+IBND.US,D,20150409,000000,30.4474,30.4474,30.1058,30.1448,78412.956002832,0
+IBND.US,D,20150410,000000,30.0468,30.1358,29.977,30.1058,35103.823723039,0
+IBND.US,D,20150413,000000,30.0069,30.0858,29.977,30.0568,21495.385556621,0
+IBND.US,D,20150414,000000,30.2617,30.3975,30.2317,30.2617,19862.53315837,0
+IBND.US,D,20150415,000000,30.2915,30.3975,30.1258,30.3405,26471.030203652,0
+IBND.US,D,20150416,000000,30.4764,30.7011,30.3495,30.5842,80382.190011022,0
+IBND.US,D,20150417,000000,30.5942,30.7311,30.5264,30.7111,33672.199609306,0
+IBND.US,D,20150420,000000,30.4174,30.5563,30.4075,30.4864,120999.26827555,0
+IBND.US,D,20150421,000000,30.3595,30.5842,30.3405,30.3975,144428.84808932,0
+IBND.US,D,20150422,000000,30.4174,30.4274,30.2817,30.3595,65520.32989328,0
+IBND.US,D,20150423,000000,30.3595,30.6332,30.3405,30.5563,11669.238230542,0
+IBND.US,D,20150424,000000,30.6422,30.828,30.5942,30.7791,24926.277750862,0
+IBND.US,D,20150427,000000,30.7111,30.8769,30.6232,30.7501,21495.385556621,0
+IBND.US,D,20150428,000000,30.9918,31.0897,30.9918,31.0218,150944.23951043,0
+IBND.US,D,20150429,000000,31.1686,31.4184,31.0118,31.2455,20063.761442888,0
+IBND.US,D,20150430,000000,31.2075,31.5582,31.2075,31.5082,23130.24022636,0
+IBND.US,D,20150501,000000,32.0596,32.0596,31.2265,31.3114,24355.630376857,0
+IBND.US,D,20150504,000000,31.2555,31.3015,31.1097,31.1197,68471.678066208,0
+IBND.US,D,20150505,000000,31.1486,31.2645,31.0418,31.1586,59871.922026369,0
+IBND.US,D,20150506,000000,31.4184,31.6561,31.4184,31.6161,45000.050551188,0
+IBND.US,D,20150507,000000,31.3394,31.4982,31.3294,31.4084,28959.853662911,0
+IBND.US,D,20150508,000000,31.3784,31.4782,31.3294,31.3684,19031.590490958,0
+IBND.US,D,20150511,000000,31.2925,31.3204,31.0997,31.1387,59566.575624489,0
+IBND.US,D,20150512,000000,31.3204,31.4284,31.2175,31.2555,279146.67946312,0
+IBND.US,D,20150513,000000,31.6761,31.7649,31.5771,31.6261,14018.903821404,0
+IBND.US,D,20150514,000000,31.7649,31.8138,31.6661,31.7949,27328.002400404,0
+IBND.US,D,20150515,000000,31.6661,32.0306,31.6561,31.9717,63193.690424527,0
+IBND.US,D,20150518,000000,31.7249,31.7949,31.5582,31.6561,55608.084893229,0
+IBND.US,D,20150519,000000,31.2265,31.3484,31.1586,31.1785,19313.910770729,0
+IBND.US,D,20150520,000000,31.0707,31.1975,31.0508,31.0607,59585.597203623,0
+IBND.US,D,20150521,000000,31.1785,31.2075,31.1197,31.1586,19756.41276952,0
+IBND.US,D,20150522,000000,30.9818,31.0897,30.6232,30.7791,105008.12703872,0
+IBND.US,D,20150526,000000,31.1197,31.1197,30.4764,30.4964,101693.36659077,0
+IBND.US,D,20150527,000000,30.5064,30.6612,30.4574,30.6522,44826.854067499,0
+IBND.US,D,20150528,000000,30.5842,30.7501,30.4574,30.5942,11486.030389415,0
+IBND.US,D,20150529,000000,30.798,30.9049,30.7401,30.8669,44826.854067499,0
+IBND.US,D,20150601,000000,30.7011,30.7501,30.5064,30.6422,31308.51811803,0
+IBND.US,D,20150602,000000,30.8769,31.1387,30.8769,31.0118,21694.611569651,0
+IBND.US,D,20150603,000000,31.0318,31.1785,30.9328,31.0897,22511.538336648,0
+IBND.US,D,20150604,000000,31.0897,31.2555,31.0807,31.0897,10135.498270935,0
+IBND.US,D,20150605,000000,30.6332,30.818,30.5364,30.6811,19444.058417432,0
+IBND.US,D,20150608,000000,30.808,31.1586,30.808,31.0318,61610.89481347,0
+IBND.US,D,20150609,000000,30.9049,31.0607,30.818,31.0118,46806.099433129,0
+IBND.US,D,20150610,000000,31.0807,31.1486,30.9428,31.0118,15587.683532047,0
+IBND.US,D,20150611,000000,30.9049,31.0607,30.857,31.0607,19915.593352796,0
+IBND.US,D,20150612,000000,30.9428,31.1486,30.8769,31.0418,20063.761442888,0
+IBND.US,D,20150615,000000,31.0118,31.1387,30.828,31.1097,251460.27046642,0
+IBND.US,D,20150616,000000,30.9628,31.0508,30.847,30.9528,40221.629645699,0
+IBND.US,D,20150617,000000,31.0318,31.2455,30.818,31.1486,56599.20927966,0
+IBND.US,D,20150618,000000,31.2745,31.3204,31.1297,31.1686,32954.385280951,0
+IBND.US,D,20150619,000000,31.3394,31.3984,31.2365,31.2365,17191.502993726,0
+IBND.US,D,20150622,000000,31.2835,31.2835,31.0508,31.0508,46875.177799455,0
+IBND.US,D,20150623,000000,30.6811,30.818,30.6332,30.6612,31134.320498596,0
+IBND.US,D,20150624,000000,30.7501,30.8869,30.7311,30.798,33159.618108444,0
+IBND.US,D,20150625,000000,30.818,30.8869,30.7501,30.8869,49942.657718672,0
+IBND.US,D,20150626,000000,30.7401,30.7591,30.5264,30.6132,23440.59230696,0
+IBND.US,D,20150629,000000,30.6232,31.0218,30.3785,30.9149,264564.13621791,0
+IBND.US,D,20150630,000000,30.9239,30.9239,30.6132,30.6522,42318.007893362,0
+IBND.US,D,20150701,000000,30.4664,30.5264,30.3595,30.4075,14637.605711115,0
+IBND.US,D,20150702,000000,30.3885,30.5563,30.3695,30.4274,7986.0598288467,0
+IBND.US,D,20150706,000000,30.4664,30.6132,30.4474,30.5742,33261.733954319,0
+IBND.US,D,20150707,000000,30.1927,30.4574,30.1927,30.3975,52197.215413866,0
+IBND.US,D,20150708,000000,30.5064,30.5563,30.3975,30.4864,16276.46492383,0
+IBND.US,D,20150709,000000,30.4574,30.4574,30.1827,30.2617,15963.109435999,0
+IBND.US,D,20150710,000000,30.5842,30.6132,30.3975,30.4374,70110.537278922,0
+IBND.US,D,20150713,000000,30.2617,30.3405,30.1448,30.1548,47081.411762693,0
+IBND.US,D,20150714,000000,30.3105,30.4075,30.2217,30.3695,45003.053958419,0
+IBND.US,D,20150715,000000,30.1358,30.2915,30.1358,30.2217,24906.255035985,0
+IBND.US,D,20150716,000000,30.0368,30.1727,29.987,30.0568,50966.81958465,0
+IBND.US,D,20150717,000000,30.0668,30.1258,30.0269,30.0368,73791.71340913,0
+IBND.US,D,20150720,000000,30.0468,30.1548,29.967,30.0169,346027.55283232,0
+IBND.US,D,20150721,000000,30.1258,30.3595,30.1258,30.2915,11052.538612319,0
+IBND.US,D,20150722,000000,30.1627,30.3105,30.1627,30.2817,12378.042337202,0
+IBND.US,D,20150723,000000,30.4474,30.5643,30.4075,30.5643,17602.969784457,0
+IBND.US,D,20150724,000000,30.4374,30.5563,30.4174,30.4864,14121.019667279,0
+IBND.US,D,20150727,000000,30.7881,30.9049,30.7881,30.818,12690.396689289,0
+IBND.US,D,20150728,000000,30.6911,30.7501,30.6232,30.7111,34183.779974423,0
+IBND.US,D,20150729,000000,30.6811,30.9239,30.4864,30.4964,36639.565954135,0
+IBND.US,D,20150730,000000,30.4474,30.4574,30.3495,30.4274,27430.118246279,0
+IBND.US,D,20150731,000000,30.7401,30.8869,30.6032,30.6032,24870.214149205,0
+IBND.US,D,20150803,000000,30.5942,30.6422,30.5164,30.5842,99067.387534602,0
+IBND.US,D,20150804,000000,30.6522,30.6522,30.3405,30.4075,196809.27134433,0
+IBND.US,D,20150805,000000,30.2915,30.3785,30.1727,30.3405,123329.91228728,0
+IBND.US,D,20150806,000000,30.1058,30.4664,30.1058,30.3975,24622.933620469,0
+IBND.US,D,20150807,000000,30.3205,30.6422,30.3105,30.6032,27120.767301424,0
+IBND.US,D,20150810,000000,30.5364,30.7791,30.5164,30.6911,66216.11923527,0
+IBND.US,D,20150811,000000,30.8949,30.9149,30.7591,30.818,42325.015843569,0
+IBND.US,D,20150812,000000,31.0897,31.3015,31.0807,31.0897,20874.681395422,0
+IBND.US,D,20150813,000000,30.9528,31.0897,30.857,31.0897,45648.786513215,0
+IBND.US,D,20150814,000000,31.0018,31.0318,30.8869,30.9528,40018.399089694,0
+IBND.US,D,20150817,000000,30.9328,30.9428,30.798,30.847,25078.45038393,0
+IBND.US,D,20150818,000000,30.7011,30.7791,30.6711,30.6711,13816.674401142,0
+IBND.US,D,20150819,000000,30.5842,31.0318,30.5842,31.0218,40734.211146561,0
+IBND.US,D,20150820,000000,31.0508,31.2555,31.0418,31.2365,44111.042010632,0
+IBND.US,D,20150821,000000,31.3884,31.6861,31.3394,31.5961,49231.851340524,0
+IBND.US,D,20150824,000000,31.9338,32.9565,31.8638,32.0695,87857.670610496,0
+IBND.US,D,20150825,000000,31.5671,31.7549,31.3484,31.6461,169589.39160426,0
+IBND.US,D,20150826,000000,31.5182,31.5182,31.0997,31.0997,59667.69033462,0
+IBND.US,D,20150827,000000,30.9049,31.0018,30.7881,30.9628,22717.772299885,0
+IBND.US,D,20150828,000000,30.9528,30.9528,30.7501,30.808,38483.657994342,0
+IBND.US,D,20150831,000000,30.8869,31.7649,30.7311,30.7791,70822.344792813,0
+IBND.US,D,20150901,000000,31.0118,31.2555,30.8769,31.0018,55161.578351463,0
+IBND.US,D,20150902,000000,30.6911,30.9328,30.6911,30.7881,37970.075357737,0
+IBND.US,D,20150903,000000,30.6522,30.857,30.5563,30.6811,134380.44862811,0
+IBND.US,D,20150904,000000,30.3015,30.9239,30.3015,30.847,27631.346530797,0
+IBND.US,D,20150908,000000,30.4964,31.0418,30.4964,30.9628,40324.746627318,0
+IBND.US,D,20150909,000000,30.8869,31.0707,30.7881,31.0607,38074.193475099,0
+IBND.US,D,20150910,000000,30.9918,31.2175,30.9049,31.1297,28819.69465877,0
+IBND.US,D,20150911,000000,31.1097,31.3684,31.0997,31.3015,72459.201734039,0
+IBND.US,D,20150914,000000,31.2075,31.2645,31.1686,31.2175,17191.502993726,0
+IBND.US,D,20150915,000000,31.1975,31.1975,30.9239,30.9818,41450.023203428,0
+IBND.US,D,20150916,000000,30.9149,31.1486,30.9149,30.9818,48618.155129533,0
+IBND.US,D,20150917,000000,31.0118,32.0496,30.9628,31.3984,15099.129289039,0
+IBND.US,D,20150918,000000,31.2365,31.5482,31.1097,31.1097,11052.538612319,0
+IBND.US,D,20150921,000000,31.0218,31.0218,30.798,30.808,29783.788380116,0
+IBND.US,D,20150922,000000,30.7691,30.7791,30.6811,30.7111,31727.99399471,0
+IBND.US,D,20150923,000000,30.7311,30.8769,30.6811,30.798,24054.288517951,0
+IBND.US,D,20150924,000000,31.0118,31.0218,30.857,30.9049,10004.349488487,0
+IBND.US,D,20150925,000000,30.6711,30.808,30.6612,30.808,42063.719414419,0
+IBND.US,D,20150928,000000,30.5463,30.9049,30.5463,30.7881,58852.76583911,0
+IBND.US,D,20150929,000000,30.7311,30.8769,30.7011,30.7591,41242.788104446,0
+IBND.US,D,20150930,000000,30.6612,30.6911,30.5643,30.6032,75939.14957973,0
+IBND.US,D,20151001,000000,30.6232,30.808,30.6232,30.808,87099.810852386,0
+IBND.US,D,20151002,000000,31.0018,31.0318,30.7501,30.808,11465.006538793,0
+IBND.US,D,20151005,000000,30.798,30.798,30.6132,30.6711,24979.337945287,0
+IBND.US,D,20151006,000000,30.7311,30.8769,30.7311,30.8669,66110.999982163,0
+IBND.US,D,20151007,000000,30.828,30.9428,30.808,30.9149,10271.652732101,0
+IBND.US,D,20151008,000000,30.9428,31.1387,30.9149,31.0318,19862.53315837,0
+IBND.US,D,20151009,000000,31.2075,31.2645,31.0897,31.1875,96102.023461261,0
+IBND.US,D,20151012,000000,31.3015,31.4682,31.2265,31.2835,75981.197280972,0
+IBND.US,D,20151013,000000,31.2075,31.3884,31.1975,31.2455,131105.73360992,0
+IBND.US,D,20151014,000000,31.4582,31.7249,31.4382,31.705,48512.034740682,0
+IBND.US,D,20151015,000000,31.3204,31.5482,31.2925,31.3204,39196.466643977,0
+IBND.US,D,20151016,000000,31.4284,31.4482,31.2835,31.2835,30295.368745233,0
+IBND.US,D,20151019,000000,31.3884,31.4982,31.2835,31.4482,54130.408535278,0
+IBND.US,D,20151020,000000,31.3984,31.3984,31.1387,31.2075,89549.590017636,0
+IBND.US,D,20151021,000000,31.2075,31.3015,31.1975,31.2075,38381.542148468,0
+IBND.US,D,20151022,000000,30.3885,30.9328,30.3885,30.7111,28043.814457271,0
+IBND.US,D,20151023,000000,30.4864,30.5742,30.4664,30.4864,10237.614116809,0
+IBND.US,D,20151026,000000,30.5164,30.7401,30.5064,30.6522,159047.43222131,0
+IBND.US,D,20151027,000000,30.808,30.808,30.6332,30.6422,26712.303917924,0
+IBND.US,D,20151028,000000,30.838,30.847,30.2717,30.3695,62943.40648856,0
+IBND.US,D,20151029,000000,30.5643,30.5643,30.1827,30.4664,15552.643781012,0
+IBND.US,D,20151030,000000,30.5264,30.7211,30.4764,30.4764,26300.837127194,0
+IBND.US,D,20151102,000000,30.6032,30.7401,30.4664,30.4864,52739.830987043,0
+IBND.US,D,20151103,000000,30.3205,30.4374,30.3015,30.3695,18296.756854958,0
+IBND.US,D,20151104,000000,30.1727,30.2617,30.0668,30.1158,20921.734775384,0
+IBND.US,D,20151105,000000,30.1258,30.2217,29.987,30.1058,141138.11489923,0
+IBND.US,D,20151106,000000,29.8981,29.977,29.5364,29.6424,243477.2140448,0
+IBND.US,D,20151109,000000,29.6244,30.1058,29.6244,29.928,106518.84087622,0
+IBND.US,D,20151110,000000,29.8591,29.8591,29.6613,29.7792,33362.84866445,0
+IBND.US,D,20151111,000000,29.8091,30.2617,29.7991,29.8681,130899.49964668,0
+IBND.US,D,20151112,000000,29.987,30.0858,29.928,30.0768,12795.515942395,0
+IBND.US,D,20151113,000000,29.987,29.987,29.8881,29.948,13309.098579001,0
+IBND.US,D,20151116,000000,29.948,29.948,29.7991,29.8191,33462.962238837,0
+IBND.US,D,20151117,000000,29.8291,29.8781,29.6993,29.8191,25078.45038393,0
+IBND.US,D,20151118,000000,29.7991,29.8681,29.3707,29.7991,174805.30882982,0
+IBND.US,D,20151119,000000,29.938,30.1827,29.938,30.0668,357491.55823537,0
+IBND.US,D,20151120,000000,30.0468,30.0468,29.7093,29.8391,48512.034740682,0
+IBND.US,D,20151123,000000,29.7692,29.8291,29.6514,29.7891,22612.653046779,0
+IBND.US,D,20151124,000000,29.7792,29.8391,29.7492,29.8291,80446.26269863,0
+IBND.US,D,20151125,000000,29.6713,29.8391,29.6713,29.8191,303866.72325075,0
+IBND.US,D,20151127,000000,29.6044,29.7592,29.5464,29.7093,50558.356201151,0
+IBND.US,D,20151130,000000,29.6993,29.7192,29.6324,29.6803,15552.643781012,0
+IBND.US,D,20151201,000000,29.2148,29.938,29.2148,29.9081,75749.934924139,0
+IBND.US,D,20151202,000000,29.8881,29.8881,29.6514,29.7991,60212.308179285,0
+IBND.US,D,20151203,000000,30.2817,30.4374,30.0858,30.4374,31367.585126917,0
+IBND.US,D,20151204,000000,30.4374,30.5364,30.1358,30.2617,44622.622375749,0
+IBND.US,D,20151207,000000,30.1358,30.3105,30.1158,30.2317,120054.19613334,0
+IBND.US,D,20151208,000000,30.2915,30.3885,30.2915,30.3495,55223.648767583,0
+IBND.US,D,20151209,000000,30.5563,30.7211,30.4764,30.6711,20163.875017275,0
+IBND.US,D,20151210,000000,30.5064,30.7311,30.4174,30.4374,27631.346530797,0
+IBND.US,D,20151211,000000,30.5164,30.838,30.4664,30.6811,55984.511932924,0
+IBND.US,D,20151214,000000,30.6232,30.7111,30.3695,30.5164,47697.110245173,0
+IBND.US,D,20151215,000000,30.3595,30.3975,30.2027,30.2915,109712.46389916,0
+IBND.US,D,20151216,000000,29.5364,30.7591,29.5364,30.1827,34082.665264292,0
+IBND.US,D,20151217,000000,30.1258,30.1548,29.977,30.0169,33672.199609306,0
+IBND.US,D,20151218,000000,29.997,30.2317,29.997,30.1727,50458.242626764,0
+IBND.US,D,20151221,000000,30.2217,30.3785,30.2217,30.3785,32954.385280951,0
+IBND.US,D,20151222,000000,30.3305,30.4075,30.2915,30.3305,26762.360705118,0
+IBND.US,D,20151223,000000,30.1548,30.2517,30.0958,30.2317,61098.313312609,0
+IBND.US,D,20151224,000000,30.2817,30.3785,30.2817,30.3105,10119.480099033,0
+IBND.US,D,20151228,000000,30.3205,30.4864,30.3205,30.4274,56581.18883627,0
+IBND.US,D,20151229,000000,30.0978,30.859,30.0978,30.2147,9175.4090925636,0
+IBND.US,D,20151230,000000,30.4294,30.4294,30.1558,30.1947,48541.067677254,0
+IBND.US,D,20151231,000000,30.1847,30.2237,30.0289,30.0978,58451.310405818,0
+IBND.US,D,20160104,000000,30.1647,30.1647,29.91,30.0139,39415.715371884,0
+IBND.US,D,20160105,000000,29.92,29.92,29.7812,29.8411,30874.02520519,0
+IBND.US,D,20160106,000000,29.8211,30.0388,29.8211,29.959,52656.736720301,0
+IBND.US,D,20160107,000000,30.2637,30.3035,29.979,30.2637,49598.26702278,0
+IBND.US,D,20160108,000000,30.1747,30.2837,30.0908,30.2837,39522.836896479,0
+IBND.US,D,20160111,000000,29.999,30.1837,29.999,30.0438,94718.453863233,0
+IBND.US,D,20160112,000000,30.0189,30.1378,29.8801,30.0588,56994.657898488,0
+IBND.US,D,20160113,000000,29.8901,30.1378,29.8901,30.0488,157975.21583963,0
+IBND.US,D,20160114,000000,30.0828,30.1647,29.9001,29.959,18640.146415106,0
+IBND.US,D,20160115,000000,29.8511,30.8969,29.8511,30.0289,55395.844115529,0
+IBND.US,D,20160119,000000,29.8111,30.0189,29.7911,29.94,129153.51890937,0
+IBND.US,D,20160120,000000,29.8951,30.1078,29.8951,29.91,41888.520659242,0
+IBND.US,D,20160121,000000,29.7612,30.0488,29.7612,29.9001,146942.69994218,0
+IBND.US,D,20160122,000000,29.6733,29.939,29.6733,29.7212,39565.885733465,0
+IBND.US,D,20160125,000000,29.8311,29.969,29.8211,29.969,50229.983677163,0
+IBND.US,D,20160126,000000,29.8801,30.0089,29.8601,29.959,36130.988996249,0
+IBND.US,D,20160127,000000,29.999,30.1228,29.92,30.0878,21185.033476021,0
+IBND.US,D,20160128,000000,30.1847,30.3325,29.969,30.2237,57702.460869404,0
+IBND.US,D,20160129,000000,30.0688,30.1178,29.969,30.0388,51712.665713833,0
+IBND.US,D,20160201,000000,29.989,30.2935,29.989,30.2697,41776.393455929,0
+IBND.US,D,20160202,000000,31.2665,31.7569,30.2237,30.2737,37111.100889497,0
+IBND.US,D,20160203,000000,30.3905,30.8969,30.3805,30.7661,31788.062139343,0
+IBND.US,D,20160204,000000,30.7611,31.0627,30.7611,30.9548,20892.701838812,0
+IBND.US,D,20160205,000000,30.81,30.8969,30.7521,30.8789,29261.195521817,0
+IBND.US,D,20160208,000000,30.8789,31.0478,30.7521,31.0428,90860.07670636,0
+IBND.US,D,20160209,000000,31.0527,31.2385,31.0527,31.1576,41021.537105051,0
+IBND.US,D,20160210,000000,31.0338,31.2665,30.9069,31.2665,50669.482268721,0
+IBND.US,D,20160211,000000,31.1895,31.3414,31.1646,31.2095,70090.514564044,0
+IBND.US,D,20160212,000000,31.1117,31.1117,30.9348,31.0308,60474.605744178,0
+IBND.US,D,20160216,000000,30.8969,30.8969,30.4784,30.7231,16056.215060179,0
+IBND.US,D,20160217,000000,30.6152,30.7521,30.6152,30.6731,67572.658168213,0
+IBND.US,D,20160218,000000,30.859,30.859,30.6352,30.7331,35869.692567099,0
+IBND.US,D,20160219,000000,30.5573,30.82,30.5573,30.81,23649.829677429,0
+IBND.US,D,20160222,000000,30.5384,30.5752,30.4884,30.5284,18995.549604179,0
+IBND.US,D,20160223,000000,30.3425,30.5862,30.3425,30.4984,329506.81078699,0
+IBND.US,D,20160224,000000,30.4494,30.5424,30.3905,30.4394,30012.047329719,0
+IBND.US,D,20160225,000000,30.5284,30.6082,30.5284,30.5384,13415.218967851,0
+IBND.US,D,20160226,000000,30.3805,30.4095,30.2637,30.3515,19840.508172005,0
+IBND.US,D,20160229,000000,30.3225,30.3225,30.0588,30.2637,91240.50828903,0
+IBND.US,D,20160301,000000,30.2935,30.2935,30.1528,30.2237,25259.65595357,0
+IBND.US,D,20160302,000000,30.2737,30.2737,30.1468,30.2237,19678.324181498,0
+IBND.US,D,20160303,000000,30.3225,30.5762,30.2237,30.5284,41985.630826398,0
+IBND.US,D,20160304,000000,30.6632,30.6632,30.5663,30.5962,8243.3517150211,0
+IBND.US,D,20160307,000000,30.6442,30.7371,30.5184,30.7231,22290.287337253,0
+IBND.US,D,20160308,000000,30.7611,30.8639,30.6831,30.7171,34581.230864738,0
+IBND.US,D,20160309,000000,30.5862,30.7831,30.5184,30.7031,133969.98297313,0
+IBND.US,D,20160310,000000,30.84,31.1706,30.82,31.0338,34805.485271365,0
+IBND.US,D,20160311,000000,31.3504,31.3504,31.0917,31.1995,34538.182027753,0
+IBND.US,D,20160314,000000,31.1327,31.2095,31.0428,31.1317,21542.438936583,0
+IBND.US,D,20160315,000000,31.1147,31.2195,31.0428,31.0727,11041.526119136,0
+IBND.US,D,20160316,000000,31.0428,32.2474,30.9448,31.3364,50353.123373658,0
+IBND.US,D,20160317,000000,31.4104,31.717,31.4104,31.6781,35859.68120966,0
+IBND.US,D,20160318,000000,31.8858,31.8958,31.6541,31.8059,31161.351163681,0
+IBND.US,D,20160321,000000,31.7669,31.7669,31.5641,31.5691,28754.620835418,0
+IBND.US,D,20160322,000000,31.5202,31.5412,31.4314,31.4502,20311.041971624,0
+IBND.US,D,20160323,000000,31.3804,31.4492,31.3134,31.3804,20700.483775988,0
+IBND.US,D,20160324,000000,31.3414,31.4702,31.3134,31.4502,23310.444660257,0
+IBND.US,D,20160328,000000,31.4832,31.5601,31.4602,31.5302,22595.633739134,0
+IBND.US,D,20160329,000000,31.6581,31.9358,31.5402,31.9158,36354.242267132,0
+IBND.US,D,20160330,000000,31.6581,31.9637,31.6581,31.9258,22951.036928207,0
+IBND.US,D,20160331,000000,32.0915,32.1595,31.9837,32.1115,43790.678572594,0
+IBND.US,D,20160401,000000,31.9837,32.2274,31.9258,32.2084,389145.46818503,0
+IBND.US,D,20160404,000000,32.1115,32.2274,32.0915,32.2274,166949.39664767,0
+IBND.US,D,20160405,000000,32.1595,32.2564,32.1445,32.1695,13074.832814935,0
+IBND.US,D,20160406,000000,32.1895,32.3452,32.1795,32.2174,55701.190517409,0
+IBND.US,D,20160407,000000,32.1115,32.3063,32.1115,32.2274,51155.033104497,0
+IBND.US,D,20160408,000000,32.3552,32.3552,32.2174,32.3352,97744.887216951,0
+IBND.US,D,20160411,000000,32.2474,32.3942,32.2474,32.3043,40164.564908299,0
+IBND.US,D,20160412,000000,32.1895,32.2474,32.1305,32.1994,20984.806327248,0
+IBND.US,D,20160413,000000,32.0715,32.0715,31.9358,31.9627,22861.935847003,0
+IBND.US,D,20160414,000000,31.8558,31.9378,31.8158,31.8258,26445.000674312,0
+IBND.US,D,20160415,000000,31.9457,32.0266,31.9308,31.9557,32985.420489011,0
+IBND.US,D,20160418,000000,31.9058,32.0606,31.9058,31.9737,54400.715186123,0
+IBND.US,D,20160419,000000,32.0516,32.2474,31.9537,32.1695,12001.615297507,0
+IBND.US,D,20160420,000000,32.0516,32.1795,31.9837,31.9927,36589.509166941,0
+IBND.US,D,20160421,000000,32.0815,32.0915,31.8858,31.9358,15481.563143197,0
+IBND.US,D,20160422,000000,31.8358,31.9457,31.8158,31.8458,23322.458289183,0
+IBND.US,D,20160425,000000,31.9637,32.0715,31.8658,31.8758,42797.551914676,0
+IBND.US,D,20160426,000000,32.0516,32.1205,31.9248,31.9837,47323.686612709,0
+IBND.US,D,20160427,000000,31.8258,32.2474,31.8258,32.0226,37615.673304408,0
+IBND.US,D,20160428,000000,32.1375,32.2084,32.0616,32.1795,14364.295653039,0
+IBND.US,D,20160429,000000,32.2864,32.4322,32.2864,32.4322,19152.727915966,0
+IBND.US,D,20160502,000000,32.4911,32.5889,32.4412,32.4412,338064.51912558,0
+IBND.US,D,20160503,000000,32.6569,32.6659,32.4911,32.4911,106281.57170493,0
+IBND.US,D,20160504,000000,32.4811,32.5511,32.4442,32.4811,86645.29522467,0
+IBND.US,D,20160505,000000,32.4222,32.4222,32.2764,32.3552,20764.556463596,0
+IBND.US,D,20160506,000000,32.3752,32.4322,32.2164,32.3942,26111.622471603,0
+IBND.US,D,20160509,000000,32.6379,32.6379,32.2274,32.2664,48362.865514846,0
+IBND.US,D,20160510,000000,32.2564,32.4032,32.1795,32.1895,28478.30737011,0
+IBND.US,D,20160511,000000,32.3942,32.4811,32.2764,32.4412,93833.449865652,0
+IBND.US,D,20160512,000000,32.3252,32.3652,32.2174,32.2474,12993.740819682,0
+IBND.US,D,20160513,000000,32.1115,32.1335,31.9637,32.1125,12527.211563039,0
+IBND.US,D,20160516,000000,31.9737,32.1405,31.9737,32.1015,25015.378832066,0
+IBND.US,D,20160517,000000,31.9837,32.1895,31.9837,32.0715,44411.382733793,0
+IBND.US,D,20160518,000000,32.0027,32.0326,31.707,31.7569,120170.32787963,0
+IBND.US,D,20160519,000000,31.9158,31.9158,31.7469,31.7869,8460.5981714408,0
+IBND.US,D,20160520,000000,31.7969,31.8558,31.687,31.8158,25024.389053761,0
+IBND.US,D,20160523,000000,31.6281,31.8258,31.5931,31.7869,89285.290181254,0
+IBND.US,D,20160524,000000,31.5302,31.6481,31.5202,31.6381,19254.843761842,0
+IBND.US,D,20160525,000000,31.6081,31.717,31.6081,31.697,26309.847348889,0
+IBND.US,D,20160526,000000,31.8658,31.8658,31.707,31.7469,25432.85243726,0
+IBND.US,D,20160527,000000,31.7969,31.7969,31.5601,31.6081,17661.035657601,0
+IBND.US,D,20160531,000000,31.5791,31.7669,31.5791,31.6081,66864.855197297,0
+IBND.US,D,20160601,000000,31.6581,31.8358,31.6581,31.7769,212251.79019351,0
+IBND.US,D,20160602,000000,31.7969,31.8129,31.6381,31.6781,73932.873549016,0
+IBND.US,D,20160603,000000,32.0226,32.3193,32.0226,32.2963,19430.042517019,0
+IBND.US,D,20160606,000000,32.2374,32.4132,32.2274,32.3352,29174.0967121,0
+IBND.US,D,20160607,000000,32.4322,32.4322,32.3352,32.4132,29959.988271037,0
+IBND.US,D,20160608,000000,32.4412,32.6379,32.4412,32.5411,128603.89538599,0
+IBND.US,D,20160609,000000,32.4811,32.5211,32.3652,32.4312,24956.311823178,0
+IBND.US,D,20160610,000000,32.3612,32.3852,32.1305,32.1994,45905.077263647,0
+IBND.US,D,20160613,000000,32.2474,32.3452,32.1895,32.2174,18584.082813449,0
+IBND.US,D,20160614,000000,32.2474,32.2474,32.0027,32.0386,35459.226912113,0
+IBND.US,D,20160615,000000,32.1015,32.2764,32.0316,32.2194,15298.355302069,0
+IBND.US,D,20160616,000000,31.9637,32.2084,31.9078,32.1015,14692.668177028,0
+IBND.US,D,20160617,000000,32.0815,32.3552,32.0815,32.1695,55928.448331267,0
+IBND.US,D,20160620,000000,32.4511,32.5411,32.2764,32.3153,18583.081677704,0
+IBND.US,D,20160621,000000,32.2764,32.4132,32.1595,32.2374,32450.814001785,0
+IBND.US,D,20160622,000000,32.4222,32.4222,32.2664,32.3272,64145.770516948,0
+IBND.US,D,20160623,000000,32.1405,32.5211,32.1405,32.5111,15902.040155623,0
+IBND.US,D,20160624,000000,32.1795,32.1795,31.6081,31.7369,30777.916173779,0
+IBND.US,D,20160627,000000,31.5202,31.5452,31.2765,31.4502,45683.826264251,0
+IBND.US,D,20160628,000000,31.3224,31.5791,31.3224,31.5601,26516.081312126,0
+IBND.US,D,20160629,000000,31.7869,31.7889,31.6481,31.7369,37467.505214314,0
+IBND.US,D,20160630,000000,31.6481,31.8258,31.5851,31.7469,42420.123739236,0
+IBND.US,D,20160701,000000,32.1015,32.1695,31.8059,31.8358,27859.6054804,0
+IBND.US,D,20160705,000000,31.9258,32.1755,31.8458,31.8858,49522.180706246,0
+IBND.US,D,20160706,000000,32.0326,32.0326,31.8288,31.8558,78036.528963137,0
+IBND.US,D,20160707,000000,31.8858,31.9308,31.687,31.8458,13467.278026532,0
+IBND.US,D,20160708,000000,31.9058,31.9437,31.7469,31.8718,12479.157047333,0
+IBND.US,D,20160711,000000,31.6781,31.9727,31.6691,31.8858,45677.819449788,0
+IBND.US,D,20160712,000000,32.0416,32.0666,31.706,31.9158,61712.009523601,0
+IBND.US,D,20160713,000000,32.2084,32.2194,32.0915,32.1595,38854.078219574,0
+IBND.US,D,20160714,000000,32.1795,32.3063,32.1205,32.2864,8879.0729123782,0
+IBND.US,D,20160715,000000,32.0326,32.1495,31.9308,32.0326,15365.431396909,0
+IBND.US,D,20160718,000000,32.1305,32.1835,32.0516,32.1405,14362.293381551,0
+IBND.US,D,20160719,000000,32.0715,32.0715,31.9058,32.0416,22810.877924066,0
+IBND.US,D,20160720,000000,31.9258,32.0126,31.8708,32.0126,25079.451519674,0
+IBND.US,D,20160721,000000,31.8858,32.0027,31.8698,31.9927,5166.8615741103,0
+IBND.US,D,20160722,000000,31.9837,31.9837,31.7869,31.8158,58174.996940511,0
+IBND.US,D,20160725,000000,31.8458,31.9837,31.7969,31.9457,14777.764715257,0
+IBND.US,D,20160726,000000,32.0416,32.0416,31.8758,31.9058,21582.484366338,0
+IBND.US,D,20160727,000000,31.9877,32.1565,31.9058,32.1565,21125.966467133,0
+IBND.US,D,20160728,000000,32.1305,32.3352,32.1305,32.2084,11640.20529397,0
+IBND.US,D,20160729,000000,32.5889,32.5889,32.4611,32.5011,60507.643223726,0
+IBND.US,D,20160801,000000,32.5691,32.5691,32.4511,32.5111,19636.276480256,0
+IBND.US,D,20160802,000000,32.5111,32.5889,32.4711,32.5601,14759.744271868,0
+IBND.US,D,20160803,000000,32.3882,32.5381,32.3292,32.3352,9019.2319165199,0
+IBND.US,D,20160804,000000,32.3652,32.4911,32.3652,32.4032,13605.434759186,0
+IBND.US,D,20160805,000000,32.3752,32.3922,32.1795,32.3552,19886.560416223,0
+IBND.US,D,20160808,000000,32.2374,32.4042,32.2174,32.3063,67244.285644224,0
+IBND.US,D,20160809,000000,32.4222,32.4322,32.3163,32.4222,45037.092573711,0
+IBND.US,D,20160810,000000,32.5011,32.7058,32.5011,32.6469,102493.27405012,0
+IBND.US,D,20160811,000000,32.6669,32.6669,32.4911,32.5411,22099.070410175,0
+IBND.US,D,20160812,000000,32.7158,32.7158,32.5321,32.6079,25906.38964411,0
+IBND.US,D,20160815,000000,32.6869,32.6869,32.5311,32.5601,42559.281607634,0
+IBND.US,D,20160816,000000,32.6769,32.8906,32.6769,32.7458,621017.5166869,0
+IBND.US,D,20160817,000000,32.7358,32.9785,32.7258,32.8896,41770.386641466,0
+IBND.US,D,20160818,000000,33.0085,33.2532,32.8716,33.1444,161214.89110678,0
+IBND.US,D,20160819,000000,32.9585,32.9885,32.8537,32.9585,17157.464378435,0
+IBND.US,D,20160822,000000,32.9685,33.1044,32.9396,33.0275,74541.564081288,0
+IBND.US,D,20160823,000000,33.0175,33.1344,32.9785,33.0365,39880.24235704,0
+IBND.US,D,20160824,000000,33.0175,33.0445,32.7748,32.8816,46289.513389292,0
+IBND.US,D,20160825,000000,33.0275,33.0275,32.8816,32.9785,18154.595579329,0
+IBND.US,D,20160826,000000,32.9366,33.1623,32.6379,32.7458,18539.031704975,0
+IBND.US,D,20160829,000000,32.8248,32.8248,32.6179,32.6569,29633.618018536,0
+IBND.US,D,20160830,000000,32.5011,32.6769,32.5011,32.5581,18648.155501056,0
+IBND.US,D,20160831,000000,32.5411,32.7058,32.5311,32.6449,25372.784292628,0
+IBND.US,D,20160901,000000,32.5691,32.7898,32.5691,32.6959,48965.549232655,0
+IBND.US,D,20160902,000000,32.7568,32.8637,32.4911,32.6279,27960.72019053,0
+IBND.US,D,20160906,000000,32.7558,32.9585,32.7258,32.9585,102855.6851894,0
+IBND.US,D,20160907,000000,33.0175,33.0175,32.8667,32.9785,18007.42862498,0
+IBND.US,D,20160908,000000,33.0085,33.0844,32.7658,32.8437,20389.130559645,0
+IBND.US,D,20160909,000000,32.8248,32.8248,32.4511,32.6179,61230.4632308,0
+IBND.US,D,20160912,000000,32.579,32.6359,32.4511,32.5111,238942.06912507,0
+IBND.US,D,20160913,000000,32.4511,32.5461,32.3852,32.4601,30189.248356383,0
+IBND.US,D,20160914,000000,32.579,32.7048,32.4322,32.579,27239.902454944,0
+IBND.US,D,20160915,000000,32.5121,32.6279,32.4412,32.5601,54005.266567294,0
+IBND.US,D,20160916,000000,32.4511,32.4711,32.1994,32.2174,36948.91689899,0
+IBND.US,D,20160919,000000,32.3852,32.4611,32.2864,32.3752,16694.939664767,0
+IBND.US,D,20160920,000000,32.3652,32.5411,32.2963,32.3652,20951.7688477,0
+IBND.US,D,20160921,000000,32.3652,32.4412,32.1795,32.4032,102603.39898195,0
+IBND.US,D,20160922,000000,32.5601,32.7448,32.5011,32.6029,24640.954063859,0
+IBND.US,D,20160923,000000,32.6179,32.7658,32.5859,32.6769,18355.823863847,0
+IBND.US,D,20160926,000000,32.7748,32.8327,32.5889,32.6639,14637.605711115,0
+IBND.US,D,20160927,000000,32.7258,32.7948,32.579,32.7558,22961.048285646,0
+IBND.US,D,20160928,000000,32.7848,32.7848,32.6379,32.7158,29322.264802193,0
+IBND.US,D,20160929,000000,32.4322,32.7438,32.4322,32.6569,18556.05101262,0
+IBND.US,D,20160930,000000,32.7458,32.7608,32.5601,32.6569,594627.57847849,0
+IBND.US,D,20161003,000000,32.5889,32.8248,32.4611,32.5411,28702.561776737,0
+IBND.US,D,20161004,000000,32.4611,32.4621,32.3003,32.4531,11201.707838156,0
+IBND.US,D,20161005,000000,32.3452,32.6049,32.2924,32.3063,15111.142917966,0
+IBND.US,D,20161006,000000,32.2474,32.2664,32.1495,32.1994,24028.258988611,0
+IBND.US,D,20161007,000000,32.0416,32.1994,32.0037,32.1795,8157.2540410483,0
+IBND.US,D,20161010,000000,32.0027,32.1115,31.8758,31.8858,422374.16465981,0
+IBND.US,D,20161011,000000,31.8858,31.8858,31.707,31.7269,7747.7895218057,0
+IBND.US,D,20161012,000000,31.6081,31.691,31.4902,31.5002,53500.694152384,0
+IBND.US,D,20161013,000000,31.6681,31.7369,31.6081,31.6281,9557.8429467217,0
+IBND.US,D,20161014,000000,31.6081,31.6081,31.4542,31.4902,16382.58531268,0
+IBND.US,D,20161017,000000,31.5502,31.5502,31.4452,31.5502,17803.196933231,0
+IBND.US,D,20161018,000000,31.4802,31.6681,31.4712,31.5502,36425.322904947,0
+IBND.US,D,20161019,000000,31.5691,31.6591,31.4502,31.5402,15500.584722331,0
+IBND.US,D,20161020,000000,31.4602,31.5502,31.3414,31.4104,43251.066406648,0
+IBND.US,D,20161021,000000,31.4114,31.4114,31.2035,31.3704,35147.873695769,0
+IBND.US,D,20161024,000000,31.3704,31.4702,31.1805,31.2565,54827.199013011,0
+IBND.US,D,20161025,000000,31.2385,31.3224,31.1357,31.2765,33235.704424979,0
+IBND.US,D,20161026,000000,31.3314,31.4552,31.1706,31.2475,22990.081222218,0
+IBND.US,D,20161027,000000,31.3035,31.3035,31.0527,31.0827,25750.212468066,0
+IBND.US,D,20161028,000000,31.1317,31.3015,31.0627,31.2565,61086.299683682,0
+IBND.US,D,20161031,000000,31.1506,31.2665,31.1447,31.2095,30282.353980564,0
+IBND.US,D,20161101,000000,31.2665,31.5192,31.2565,31.5102,95793.673652149,0
+IBND.US,D,20161102,000000,31.6481,31.6781,31.4902,31.6281,41195.734724485,0
+IBND.US,D,20161103,000000,31.4902,31.704,31.4802,31.6781,11568.123520412,0
+IBND.US,D,20161104,000000,31.4802,31.7849,31.4802,31.7469,27367.046694415,0
+IBND.US,D,20161107,000000,31.5502,31.5502,31.4592,31.5302,175613.22537511,0
+IBND.US,D,20161108,000000,31.4204,31.6131,31.3564,31.4402,14232.145734848,0
+IBND.US,D,20161109,000000,31.3035,31.3035,31.0338,31.0428,38146.275248658,0
+IBND.US,D,20161110,000000,30.9348,31.0727,30.84,30.8969,29170.092169124,0
+IBND.US,D,20161111,000000,31.1506,31.1506,30.5184,30.6632,38323.476275323,0
+IBND.US,D,20161114,000000,30.5483,30.5573,30.2317,30.3805,150386.60690109,0
+IBND.US,D,20161115,000000,30.2537,30.4884,30.2537,30.3715,96102.023461261,0
+IBND.US,D,20161116,000000,30.3615,30.3905,30.1378,30.3325,51730.686157222,0
+IBND.US,D,20161117,000000,30.2007,30.2167,29.989,30.0089,25806.276069723,0
+IBND.US,D,20161118,000000,30.1947,30.1947,29.7911,29.8441,80977.865778625,0
+IBND.US,D,20161121,000000,29.8511,30.0089,29.8211,29.9001,29090.001309614,0
+IBND.US,D,20161122,000000,30.0878,30.1278,29.8901,30.0358,62159.517201111,0
+IBND.US,D,20161123,000000,29.8011,29.8901,29.6064,29.7612,46888.192564126,0
+IBND.US,D,20161125,000000,29.92,29.945,29.8601,29.8701,6747.6549136801,0
+IBND.US,D,20161128,000000,30.0588,30.0678,29.8281,29.984,15988.137829595,0
+IBND.US,D,20161129,000000,29.9001,30.2437,29.9001,30.1947,60851.032783873,0
+IBND.US,D,20161130,000000,30.0388,30.2767,29.8971,29.989,45138.207283842,0
+IBND.US,D,20161201,000000,30.1178,30.1178,29.8591,29.979,66373.297547058,0
+IBND.US,D,20161202,000000,30.0978,30.2737,30.0538,30.2337,41141.673394315,0
+IBND.US,D,20161205,000000,30.2737,30.4684,30.1568,30.3615,27461.153454339,0
+IBND.US,D,20161206,000000,30.3035,30.4804,30.1727,30.2437,15854.98677566,0
+IBND.US,D,20161207,000000,30.4095,30.4594,30.2147,30.3615,73966.912164308,0
+IBND.US,D,20161208,000000,30.1568,30.1568,29.9001,29.969,37892.987905459,0
+IBND.US,D,20161209,000000,29.8211,29.955,29.7113,29.8411,41878.509301803,0
+IBND.US,D,20161212,000000,29.93,30.0688,29.8461,30.0588,59033.97140875,0
+IBND.US,D,20161213,000000,30.0189,30.1947,29.999,30.0189,38680.881735884,0
+IBND.US,D,20161214,000000,30.2935,30.2935,29.6534,29.8901,55239.666939485,0
+IBND.US,D,20161215,000000,29.7212,29.7212,29.4086,29.5284,42007.655812762,0
+IBND.US,D,20161216,000000,29.4505,29.7512,29.4206,29.6344,458724.40238396,0
+IBND.US,D,20161219,000000,29.5764,29.7812,29.5674,29.5764,73892.828119261,0
+IBND.US,D,20161220,000000,29.5574,29.6064,29.4695,29.5085,53033.163759997,0
+IBND.US,D,20161221,000000,29.6733,29.7312,29.5574,29.6064,81685.668749541,0
+IBND.US,D,20161222,000000,29.7712,29.8111,29.6164,29.8011,103303.19286692,0
+IBND.US,D,20161223,000000,29.6603,29.8801,29.6444,29.8601,95072.855916563,0
+IBND.US,D,20161227,000000,29.989,29.989,29.8311,29.92,32053.363111468,0
+IBND.US,D,20161228,000000,29.982,29.982,29.6064,29.7642,74804.862781926,0
+IBND.US,D,20161229,000000,29.8831,30.0219,29.8711,29.992,102761.57842948,0
+IBND.US,D,20161230,000000,30.0319,30.2177,29.982,30.1777,81649.627862761,0
+IBND.US,D,20170103,000000,29.6563,29.8731,29.5604,29.7142,60204.299093334,0
+IBND.US,D,20170104,000000,29.7542,29.933,29.7442,29.8141,55954.477860608,0
+IBND.US,D,20170105,000000,30.0518,30.2367,29.972,30.1977,20583.350893956,0
+IBND.US,D,20170106,000000,30.0718,30.0908,29.933,29.982,15981.129879389,0
+IBND.US,D,20170109,000000,30.0618,30.1308,29.982,30.0319,905456.19969211,0
+IBND.US,D,20170110,000000,30.0818,30.1208,29.923,30.0029,6683.5822260725,0
+IBND.US,D,20170111,000000,29.913,30.2077,29.7871,30.0718,15926.067413476,0
+IBND.US,D,20170112,000000,29.992,30.2857,29.992,30.2267,6457.325547958,0
+IBND.US,D,20170113,000000,30.1677,30.3255,30.0319,30.1987,19782.44229886,0
+IBND.US,D,20170117,000000,30.4624,30.5314,30.4324,30.5314,17780.170811122,0
+IBND.US,D,20170118,000000,30.3355,30.4624,30.1308,30.1308,169411.18944185,0
+IBND.US,D,20170119,000000,30.1498,30.2177,30.0119,30.1777,54252.54709603,0
+IBND.US,D,20170120,000000,30.2467,30.5414,30.1677,30.4125,61844.159441792,0
+IBND.US,D,20170123,000000,30.4025,30.5434,30.4025,30.5314,19420.03115958,0
+IBND.US,D,20170124,000000,30.5214,30.5742,30.2965,30.3745,389322.66921169,0
+IBND.US,D,20170125,000000,30.3925,30.4624,30.3155,30.4624,30115.164311337,0
+IBND.US,D,20170126,000000,30.2077,30.3955,30.1717,30.2667,75197.307993522,0
+IBND.US,D,20170127,000000,30.2667,30.3255,30.1588,30.3065,19177.756309563,0
+IBND.US,D,20170130,000000,30.0818,30.3155,30.0818,30.2866,53176.32617137,0
+IBND.US,D,20170131,000000,30.3925,30.6662,30.3925,30.5892,35536.31436439,0
+IBND.US,D,20170201,000000,30.7361,30.7361,30.4324,30.5314,25791.259033565,0
+IBND.US,D,20170202,000000,30.6761,30.7741,30.3835,30.5603,108375.9476811,0
+IBND.US,D,20170203,000000,30.5414,30.6761,30.3455,30.5603,39776.124239677,0
+IBND.US,D,20170206,000000,30.5603,30.5703,30.4814,30.5414,84945.36673158,0
+IBND.US,D,20170207,000000,30.4025,30.5214,30.3105,30.4524,191463.20647206,0
+IBND.US,D,20170208,000000,30.5603,30.6182,30.4524,30.4524,72111.807630917,0
+IBND.US,D,20170209,000000,30.5214,30.5214,30.3355,30.4324,150536.77726267,0
+IBND.US,D,20170210,000000,30.2567,30.4025,30.2567,30.3835,37914.01175608,0
+IBND.US,D,20170213,000000,30.2965,30.2965,30.2077,30.2817,26629.209651184,0
+IBND.US,D,20170214,000000,30.1308,30.2467,30.0119,30.1308,68780.027875319,0
+IBND.US,D,20170215,000000,30.0418,30.2177,29.8831,30.1777,15605.703975438,0
+IBND.US,D,20170216,000000,30.2177,30.4614,30.2177,30.4324,37618.676711639,0
+IBND.US,D,20170217,000000,30.3065,30.4414,30.1877,30.1977,67480.553679777,0
+IBND.US,D,20170221,000000,30.1308,30.2667,30.1128,30.1777,71259.841112884,0
+IBND.US,D,20170222,000000,30.3155,30.3295,30.0548,30.2577,43974.887549466,0
+IBND.US,D,20170223,000000,30.2767,30.4914,30.2767,30.4025,114350.72580051,0
+IBND.US,D,20170224,000000,30.4624,30.4834,30.3605,30.3745,60071.148039399,0
+IBND.US,D,20170227,000000,30.4914,30.5892,30.3925,30.4125,71098.658258122,0
+IBND.US,D,20170228,000000,30.4914,30.5314,30.3835,30.4814,10711.15132366,0
+IBND.US,D,20170301,000000,30.2467,30.3065,30.0458,30.2367,122542.01845685,0
+IBND.US,D,20170302,000000,30.0518,30.0908,29.957,29.962,42520.237313623,0
+IBND.US,D,20170303,000000,30.0818,30.2567,30.0618,30.1977,7957.0268922744,0
+IBND.US,D,20170306,000000,30.2767,30.2767,30.0908,30.1008,249077.567396,0
+IBND.US,D,20170307,000000,30.1208,30.1947,29.972,30.1008,223246.26293268,0
+IBND.US,D,20170308,000000,30.0119,30.0718,29.9031,29.933,57917.705054335,0
+IBND.US,D,20170309,000000,30.0948,30.1228,29.943,29.972,41063.584806293,0
+IBND.US,D,20170310,000000,30.0319,30.2767,30.0319,30.2077,40137.534243214,0
+IBND.US,D,20170313,000000,30.0518,30.3025,30.0518,30.2177,31398.620334978,0
+IBND.US,D,20170314,000000,30.0718,30.1837,29.972,30.0319,43951.861427357,0
+IBND.US,D,20170315,000000,30.1008,30.4125,30.0908,30.4125,44896.933569569,0
+IBND.US,D,20170316,000000,30.3565,30.5603,30.3565,30.5603,41529.112927192,0
+IBND.US,D,20170317,000000,30.5513,30.6112,30.3905,30.5792,96157.085927174,0
+IBND.US,D,20170320,000000,30.5693,30.6212,30.5124,30.5214,22362.369110812,0
+IBND.US,D,20170321,000000,30.6182,30.7511,30.6182,30.7261,23655.836491892,0
+IBND.US,D,20170322,000000,30.7741,30.833,30.6911,30.6971,20198.91476831,0
+IBND.US,D,20170323,000000,30.7451,30.7541,30.3065,30.6182,62339.721635007,0
+IBND.US,D,20170324,000000,30.5114,30.7741,30.5114,30.6382,58388.238853954,0
+IBND.US,D,20170327,000000,30.9578,31.0408,30.813,30.8819,27855.600937424,0
+IBND.US,D,20170328,000000,30.8719,30.9388,30.6562,30.6662,21508.400321292,0
+IBND.US,D,20170329,000000,30.5792,30.6472,30.5792,30.6472,8446.5822710266,0
+IBND.US,D,20170330,000000,30.4814,30.7071,30.4025,30.4125,41343.902814577,0
+IBND.US,D,20170331,000000,30.5992,30.6562,30.4125,30.5892,43198.006212223,0
+IBND.US,D,20170403,000000,30.5693,30.5992,30.4324,30.5513,138576.20853067,0
+IBND.US,D,20170404,000000,30.6282,30.6662,30.4914,30.6282,52743.835530019,0
+IBND.US,D,20170405,000000,30.4914,30.6761,30.4424,30.5693,74080.040503364,0
+IBND.US,D,20170406,000000,30.6002,30.6012,30.4304,30.4714,46572.834804807,0
+IBND.US,D,20170407,000000,30.5414,30.5414,30.2487,30.2767,34109.695929376,0
+IBND.US,D,20170410,000000,30.4814,30.5304,30.3915,30.4524,833217.24782172,0
+IBND.US,D,20170411,000000,30.5144,30.5992,30.4664,30.5314,65729.567263749,0
+IBND.US,D,20170412,000000,30.4814,30.7061,30.4714,30.6861,46569.831397575,0
+IBND.US,D,20170413,000000,30.5792,30.5892,30.4964,30.5114,37913.010620336,0
+IBND.US,D,20170417,000000,30.6282,30.7931,30.6082,30.6132,32286.62773979,0
+IBND.US,D,20170418,000000,30.6761,31.0118,30.6761,30.8819,57315.021336526,0
+IBND.US,D,20170419,000000,30.9578,30.9578,30.7751,30.803,26938.56059604,0
+IBND.US,D,20170420,000000,30.843,30.8989,30.7451,30.7551,22374.382739739,0
+IBND.US,D,20170421,000000,30.7261,30.7771,30.6861,30.7361,27501.198884094,0
+IBND.US,D,20170424,000000,30.9668,31.0557,30.8719,30.9868,21654.566139896,0
+IBND.US,D,20170425,000000,31.0458,31.2015,30.9878,31.1347,28185.975732901,0
+IBND.US,D,20170426,000000,31.1247,31.1546,31.0068,31.1247,44606.604203847,0
+IBND.US,D,20170427,000000,31.2595,31.2595,31.0368,31.1536,31745.013302357,0
+IBND.US,D,20170428,000000,31.1736,31.2885,31.1736,31.2415,27123.770708656,0
+IBND.US,D,20170501,000000,31.2315,31.3084,31.2315,31.2695,90713.910887755,0
+IBND.US,D,20170502,000000,31.2805,31.3834,31.2245,31.3834,40604.063499858,0
+IBND.US,D,20170503,000000,31.1835,31.3414,31.1835,31.2795,33435.931573753,0
+IBND.US,D,20170504,000000,31.2695,31.4632,31.2435,31.4632,8286.4005520075,0
+IBND.US,D,20170505,000000,31.4632,31.4932,31.2965,31.4932,6857.7798455058,0
+IBND.US,D,20170508,000000,31.4134,31.4134,31.2415,31.2415,23200.319728431,0
+IBND.US,D,20170509,000000,31.2415,31.2515,31.1337,31.1736,15589.685803535,0
+IBND.US,D,20170510,000000,31.2505,31.2505,31.0557,31.1736,12668.371702924,0
+IBND.US,D,20170511,000000,31.1736,31.2125,31.0458,31.1736,27644.361295468,0
+IBND.US,D,20170512,000000,31.2315,31.3744,31.2315,31.3534,28772.641278808,0
+IBND.US,D,20170515,000000,31.3634,31.4932,31.3344,31.4832,46044.235132044,0
+IBND.US,D,20170516,000000,31.5921,31.7299,31.5821,31.6641,13990.872020576,0
+IBND.US,D,20170517,000000,31.7599,32.0057,31.7599,31.9867,68194.363465155,0
+IBND.US,D,20170518,000000,31.9288,32.0057,31.8548,31.9487,21199.049376436,0
+IBND.US,D,20170519,000000,31.9867,32.1625,31.9867,32.1425,16686.930578817,0
+IBND.US,D,20170522,000000,32.2204,32.2304,32.0845,32.1925,33631.153043807,0
+IBND.US,D,20170523,000000,32.1525,32.2044,31.9677,32.0646,5352.0716867261,0
+IBND.US,D,20170524,000000,32.0256,32.2594,31.9667,32.2404,267240.17206128,0
+IBND.US,D,20170525,000000,32.0546,32.2114,32.0106,32.1525,7108.0637814731,0
+IBND.US,D,20170526,000000,32.1425,32.1465,31.9767,32.0256,63442.973224751,0
+IBND.US,D,20170530,000000,32.0845,32.2114,32.0546,32.2114,67562.646810774,0
+IBND.US,D,20170531,000000,32.2794,32.3272,32.2494,32.3073,15556.648323988,0
+IBND.US,D,20170601,000000,32.2404,32.3272,32.1835,32.2894,53633.845206319,0
+IBND.US,D,20170602,000000,32.2694,32.4941,32.2694,32.4641,76548.841247746,0
+IBND.US,D,20170605,000000,32.2594,32.4352,32.2594,32.3682,39164.430300173,0
+IBND.US,D,20170606,000000,32.3582,32.4541,32.3582,32.4541,19703.352575095,0
+IBND.US,D,20170607,000000,32.3922,32.4232,32.1825,32.4162,20215.934075956,0
+IBND.US,D,20170608,000000,32.3582,32.3682,32.1705,32.3682,7792.8406302799,0
+IBND.US,D,20170609,000000,32.0546,32.2864,32.0546,32.2404,35430.19397554,0
+IBND.US,D,20170612,000000,32.0945,32.1745,32.0745,32.1625,41050.570041623,0
+IBND.US,D,20170613,000000,32.1285,32.2044,32.0646,32.1235,7199.1671341653,0
+IBND.US,D,20170614,000000,32.3682,32.4741,32.2204,32.2404,22469.490635406,0
+IBND.US,D,20170615,000000,31.9937,32.1235,31.9088,31.9487,63088.571171421,0
+IBND.US,D,20170616,000000,32.0057,32.1525,31.9667,32.1045,239324.50297922,0
+IBND.US,D,20170619,000000,32.1135,32.1405,31.9487,31.9767,43768.653586229,0
+IBND.US,D,20170620,000000,31.9767,32.0116,31.8888,31.9088,22509.536065161,0
+IBND.US,D,20170621,000000,31.9957,32.1425,31.9288,31.9957,23123.232276152,0
+IBND.US,D,20170622,000000,32.0057,32.1325,31.9767,31.9957,18651.158908288,0
+IBND.US,D,20170623,000000,32.0745,32.2794,32.0745,32.1725,13405.207610412,0
+IBND.US,D,20170626,000000,32.2594,32.2983,32.0845,32.2304,25168.552600878,0
+IBND.US,D,20170627,000000,32.2024,32.3782,32.1825,32.3382,23899.112477651,0
+IBND.US,D,20170628,000000,32.4541,32.5241,32.3782,32.4741,35770.580128456,0
+IBND.US,D,20170629,000000,32.4062,32.6059,32.4062,32.5651,26804.408406361,0
+IBND.US,D,20170630,000000,32.5141,32.5241,32.4452,32.5041,9715.0212585092,0
+IBND.US,D,20170703,000000,32.5041,32.5041,32.3093,32.4641,12310.966242362,0
+IBND.US,D,20170705,000000,32.2504,32.3482,32.2114,32.3183,445816.75923825,0
+IBND.US,D,20170706,000000,32.3782,32.4941,32.2993,32.4252,20866.672309472,0
+IBND.US,D,20170707,000000,32.3482,32.4841,32.3053,32.3972,18834.366749417,0
+IBND.US,D,20170710,000000,32.4162,32.5721,32.3572,32.4352,47506.894453838,0
+IBND.US,D,20170711,000000,32.3882,32.6109,32.3382,32.5631,31073.251218221,0
+IBND.US,D,20170712,000000,32.5541,32.5541,32.4352,32.5041,13824.683487094,0
+IBND.US,D,20170713,000000,32.6409,32.6409,32.4062,32.5141,43354.183388267,0
+IBND.US,D,20170714,000000,32.6799,32.7288,32.582,32.7188,181096.44584429,0
+IBND.US,D,20170717,000000,32.7388,32.8367,32.6599,32.7688,48123.594072061,0
+IBND.US,D,20170718,000000,33.0115,33.1873,33.0115,33.1374,80053.817487034,0
+IBND.US,D,20170719,000000,32.9426,33.0575,32.8667,32.8936,63611.164029722,0
+IBND.US,D,20170720,000000,33.0305,33.3451,33.0305,33.2172,15927.068549219,0
+IBND.US,D,20170721,000000,33.3122,33.464,33.3002,33.4351,34318.933299845,0
+IBND.US,D,20170724,000000,33.4051,33.4051,33.3401,33.3651,3873.3941930309,0
+IBND.US,D,20170725,000000,33.4151,33.4231,33.2562,33.3052,39953.325266343,0
+IBND.US,D,20170726,000000,33.3152,33.6458,33.2112,33.6188,33981.550554161,0
+IBND.US,D,20170727,000000,33.5119,33.5409,33.3002,33.5219,80133.908346543,0
+IBND.US,D,20170728,000000,33.5309,33.7336,33.5309,33.6848,35711.513119567,0
+IBND.US,D,20170731,000000,33.6948,33.9055,33.6278,33.8695,18908.450794462,0
+IBND.US,D,20170801,000000,33.8416,34.0014,33.8226,33.9085,179978.17721839,0
+IBND.US,D,20170802,000000,34.0463,34.1402,33.9804,34.0413,12084.709564248,0
+IBND.US,D,20170803,000000,34.0463,34.1532,33.9864,34.1342,19292.886920108,0
+IBND.US,D,20170804,000000,33.9814,33.9814,33.6828,33.8126,18018.441118163,0
+IBND.US,D,20170807,000000,33.8695,33.8995,33.8196,33.8515,30070.113202863,0
+IBND.US,D,20170808,000000,33.8805,33.8915,33.6848,33.7277,13097.858937045,0
+IBND.US,D,20170809,000000,33.7138,33.8416,33.7138,33.8416,55239.666939485,0
+IBND.US,D,20170810,000000,33.8795,33.8795,33.7336,33.8216,47130.467414142,0
+IBND.US,D,20170811,000000,33.8116,34.1042,33.8116,34.0064,53124.267112689,0
+IBND.US,D,20170814,000000,33.9085,33.9864,33.8465,33.8795,7778.8247298657,0
+IBND.US,D,20170815,000000,33.6278,33.7237,33.5839,33.6668,12847.575001077,0
+IBND.US,D,20170816,000000,33.5889,33.7826,33.3951,33.6568,241934.46386349,0
+IBND.US,D,20170817,000000,33.5799,33.6848,33.4919,33.5019,233878.32453258,0
+IBND.US,D,20170818,000000,33.6808,33.7556,33.5749,33.7336,37748.824358342,0
+IBND.US,D,20170821,000000,33.7436,33.9655,33.7436,33.8166,24117.360069815,0
+IBND.US,D,20170822,000000,33.8116,33.8116,33.6568,33.7536,20760.551920621,0
+IBND.US,D,20170823,000000,33.8515,33.9085,33.7626,33.8695,34510.150226924,0
+IBND.US,D,20170824,000000,33.8316,33.9085,33.7986,33.8515,39332.621105144,0
+IBND.US,D,20170825,000000,33.8795,34.1932,33.8016,34.1532,8732.9070937733,0
+IBND.US,D,20170828,000000,34.2411,34.4169,34.2032,34.349,24860.202791766,0
+IBND.US,D,20170829,000000,34.5128,34.5578,34.2711,34.2801,15117.149732429,0
+IBND.US,D,20170830,000000,34.2232,34.2511,34.1632,34.1932,53941.193879686,0
+IBND.US,D,20170831,000000,34.0433,34.2271,34.0423,34.1432,27359.037608465,0
+IBND.US,D,20170901,000000,34.1432,34.1432,33.9964,33.9964,27419.105753097,0
+IBND.US,D,20170905,000000,34.1832,34.31,34.1242,34.2032,90143.26351375,0
+IBND.US,D,20170906,000000,34.2032,34.349,34.1632,34.2232,19461.077725079,0
+IBND.US,D,20170907,000000,34.3919,34.5428,34.3919,34.5128,22529.558780038,0
+IBND.US,D,20170908,000000,34.6017,34.6606,34.5328,34.5818,29018.9206718,0
+IBND.US,D,20170911,000000,34.3889,34.4469,34.2901,34.2951,62433.828394931,0
+IBND.US,D,20170912,000000,34.2791,34.319,34.2311,34.2511,18276.734140081,0
+IBND.US,D,20170913,000000,34.329,34.329,33.9964,34.0843,13761.611935229,0
+IBND.US,D,20170914,000000,34.0164,34.1732,34.0164,34.1342,11221.730553033,0
+IBND.US,D,20170915,000000,34.2511,34.4079,34.1532,34.2311,17748.134467318,0
+IBND.US,D,20170918,000000,34.319,34.319,34.0943,34.2032,27765.498720476,0
+IBND.US,D,20170919,000000,34.2901,34.4179,34.2232,34.3689,72840.634452454,0
+IBND.US,D,20170920,000000,34.339,34.4219,33.9115,33.9665,17614.983413383,0
+IBND.US,D,20170921,000000,34.1832,34.2132,34.0343,34.1242,16303.495588914,0
+IBND.US,D,20170922,000000,34.2831,34.34,34.1342,34.2511,36121.978774554,0
+IBND.US,D,20170925,000000,34.1342,34.1342,33.9485,33.9864,27007.638962366,0
+IBND.US,D,20170926,000000,33.8116,33.9335,33.7726,33.8605,46055.247625227,0
+IBND.US,D,20170927,000000,33.6088,33.7048,33.5119,33.5988,44251.201014774,0
+IBND.US,D,20170928,000000,33.7826,33.7826,33.6848,33.6848,14725.705656576,0
+IBND.US,D,20170929,000000,33.7826,33.9035,33.7048,33.7916,45185.260663804,0
+IBND.US,D,20171002,000000,33.7536,33.7536,33.5988,33.6468,61421.680157879,0
+IBND.US,D,20171003,000000,33.6188,33.7138,33.5829,33.6568,29463.424942078,0
+IBND.US,D,20171004,000000,33.6088,33.7826,33.6088,33.6848,33358.844121474,0
+IBND.US,D,20171005,000000,33.5889,33.6178,33.4251,33.5699,81047.945280696,0
+IBND.US,D,20171006,000000,33.4291,33.6188,33.4291,33.5009,37658.722141393,0
+IBND.US,D,20171009,000000,33.5889,33.7237,33.5509,33.7237,12026.643691104,0
+IBND.US,D,20171010,000000,33.6468,33.9764,33.6468,33.8605,35310.057686276,0
+IBND.US,D,20171011,000000,34.0064,34.0064,33.8416,33.9085,163527.51467512,0
+IBND.US,D,20171012,000000,33.9575,33.9575,33.8605,33.8695,31573.819090155,0
+IBND.US,D,20171013,000000,34.0263,34.0263,33.8855,33.9285,6986.9263564649,0
+IBND.US,D,20171016,000000,33.9575,34.0263,33.8625,33.9085,17000.286066647,0
+IBND.US,D,20171017,000000,33.8695,33.9665,33.7376,33.8266,85432.919838844,0
+IBND.US,D,20171018,000000,33.8116,33.9485,33.7966,33.9085,124140.83223981,0
+IBND.US,D,20171019,000000,33.9665,34.1042,33.9595,34.0703,57980.7766062,0
+IBND.US,D,20171020,000000,33.9385,33.9385,33.7536,33.7856,29837.849710286,0
+IBND.US,D,20171023,000000,33.7726,33.8076,33.7048,33.7726,14463.408091682,0
+IBND.US,D,20171024,000000,33.7336,33.7826,33.6668,33.6668,38000.109430053,0
+IBND.US,D,20171025,000000,33.7826,33.8985,33.7826,33.8116,14585.546652434,0
+IBND.US,D,20171026,000000,33.7606,33.7606,33.453,33.453,19884.558144735,0
+IBND.US,D,20171027,000000,33.4241,33.5489,33.3441,33.4041,37592.647182298,0
+IBND.US,D,20171030,000000,33.4819,33.6758,33.4819,33.6468,21850.788745695,0
+IBND.US,D,20171031,000000,33.6188,33.7436,33.5889,33.7138,33024.464783021,0
+IBND.US,D,20171101,000000,33.6188,33.7237,33.6088,33.6468,97457.56125846,0
+IBND.US,D,20171102,000000,33.6568,33.7826,33.5799,33.7436,36512.421714663,0
+IBND.US,D,20171103,000000,33.8795,33.8795,33.5399,33.6088,25460.884238088,0
+IBND.US,D,20171106,000000,33.6668,33.7048,33.5299,33.6758,101445.0849263,0
+IBND.US,D,20171107,000000,33.6278,33.6278,33.5499,33.5499,45992.176073363,0
+IBND.US,D,20171108,000000,33.6948,33.6948,33.463,33.5988,110893.80407693,0
+IBND.US,D,20171109,000000,33.5889,33.6668,33.5299,33.5938,16111.277526092,0
+IBND.US,D,20171110,000000,33.6208,33.6368,33.5629,33.6188,9570.857711392,0
+IBND.US,D,20171113,000000,33.4909,33.5889,33.4909,33.5499,12716.426218629,0
+IBND.US,D,20171114,000000,33.8416,34.0164,33.7626,34.0164,51016.876371844,0
+IBND.US,D,20171115,000000,33.9085,34.0643,33.9085,33.9864,35914.743675573,0
+IBND.US,D,20171116,000000,33.9665,33.9665,33.8895,33.9285,50995.852521223,0
+IBND.US,D,20171117,000000,34.0164,34.0563,33.9185,34.0263,29186.110341027,0
+IBND.US,D,20171120,000000,33.9085,33.9085,33.8216,33.8216,17926.336629726,0
+IBND.US,D,20171121,000000,33.8795,33.9575,33.8515,33.9385,16461.675036446,0
+IBND.US,D,20171122,000000,33.8795,34.1432,33.8795,34.1432,11098.590856537,0
+IBND.US,D,20171124,000000,34.2711,34.4769,34.2511,34.4369,6481.3528058109,0
+IBND.US,D,20171127,000000,34.5128,34.5128,34.3539,34.3899,53229.386365795,0
+IBND.US,D,20171128,000000,34.31,34.352,34.1512,34.2411,13091.85212258,0
+IBND.US,D,20171129,000000,34.1632,34.2511,34.1242,34.2182,34340.95828621,0
+IBND.US,D,20171130,000000,34.339,34.4369,34.317,34.3789,29064.972916018,0
+IBND.US,D,20171201,000000,34.3789,34.5828,34.2511,34.4579,446273.27713746,0
+IBND.US,D,20171204,000000,34.4079,34.4079,34.325,34.4079,157336.49123504,0
+IBND.US,D,20171205,000000,34.2411,34.339,34.1532,34.329,29288.226186901,0
+IBND.US,D,20171206,000000,34.2311,34.2791,34.1882,34.2232,16319.513760816,0
+IBND.US,D,20171207,000000,34.2411,34.2411,34.1042,34.1532,34976.679483567,0
+IBND.US,D,20171208,000000,34.0753,34.0943,33.9385,34.0553,26932.553781576,0
+IBND.US,D,20171211,000000,33.9665,34.2232,33.9665,34.1532,41135.666579852,0
+IBND.US,D,20171212,000000,34.0363,34.0363,33.9495,34.0084,10480.89010257,0
+IBND.US,D,20171213,000000,34.1142,34.2901,34.0213,34.2901,40960.467824675,0
+IBND.US,D,20171214,000000,34.2711,34.2711,34.1112,34.2032,14913.919176423,0
+IBND.US,D,20171215,000000,34.0943,34.1932,34.0623,34.1632,23004.097122633,0
+IBND.US,D,20171218,000000,34.2711,34.2711,34.0843,34.1242,24747.074452709,0
+IBND.US,D,20171219,000000,34.1502,34.2711,34.0463,34.2132,20491.24640552,0
+IBND.US,D,20171220,000000,34.0943,34.3001,34.0943,34.2511,35808.623286723,0
+IBND.US,D,20171221,000000,34.0753,34.2511,34.0753,34.2411,154803.61780305,0
+IBND.US,D,20171222,000000,34.2411,34.2711,34.1422,34.2411,72671.44251174,0
+IBND.US,D,20171226,000000,34.1342,34.2411,34.1342,34.2311,16085.24799675,0
+IBND.US,D,20171227,000000,34.1832,34.4469,34.1832,34.3639,26802.406134873,0
+IBND.US,D,20171228,000000,34.4749,34.5328,34.329,34.3789,67561.64567503,0
+IBND.US,D,20171229,000000,34.6326,34.7495,34.4848,34.6426,172344.51717138,0
+IBND.US,D,20180102,000000,34.7116,34.8485,34.5927,34.6526,271878.43396262,0
+IBND.US,D,20180103,000000,34.6576,34.6926,34.5228,34.5428,172679.89764558,0
+IBND.US,D,20180104,000000,34.7026,34.8275,34.6226,34.8275,14948.958927458,0
+IBND.US,D,20180105,000000,34.6926,34.8095,34.6226,34.7026,96717.721943741,0
+IBND.US,D,20180108,000000,34.6027,34.6116,34.4649,34.5628,107583.04817196,0
+IBND.US,D,20180109,000000,34.4279,34.4279,34.3679,34.4129,12269.919676864,0
+IBND.US,D,20180110,000000,34.5828,34.6276,34.4179,34.4649,302795.50800481,0
+IBND.US,D,20180111,000000,34.5798,34.6426,34.4469,34.4549,147215.00886451,0
+IBND.US,D,20180112,000000,34.7316,34.9982,34.7316,34.9982,34615.26948003,0
+IBND.US,D,20180116,000000,35.1171,35.3339,35.0282,35.3339,23910.124970835,0
+IBND.US,D,20180117,000000,35.2749,35.3529,35.1391,35.1571,18206.65463801,0
+IBND.US,D,20180118,000000,35.1371,35.2579,35.1371,35.217,46465.713280214,0
+IBND.US,D,20180119,000000,35.2949,35.3049,35.167,35.236,79591.292773366,0
+IBND.US,D,20180122,000000,35.2849,35.3728,35.217,35.3539,48554.082441925,0
+IBND.US,D,20180123,000000,35.3149,35.4617,35.3149,35.4098,23994.220373319,0
+IBND.US,D,20180124,000000,35.5396,35.9332,35.5396,35.8323,222115.98067785,0
+IBND.US,D,20180125,000000,35.9282,36.104,35.6865,35.8323,84638.018058211,0
+IBND.US,D,20180126,000000,35.8123,35.8453,35.6755,35.7723,23497.65704436,0
+IBND.US,D,20180129,000000,35.5196,35.6186,35.3788,35.5506,42498.212327258,0
+IBND.US,D,20180130,000000,35.6465,35.7155,35.4138,35.6755,132909.78022036,0
+IBND.US,D,20180131,000000,35.8523,35.9002,35.6375,35.7105,73327.186423975,0
+IBND.US,D,20180201,000000,35.8023,36.1619,35.7973,36.035,503703.42908453,0
+IBND.US,D,20180202,000000,35.8123,35.8703,35.6086,35.6665,113931.24992384,0
+IBND.US,D,20180205,000000,35.6855,35.7523,35.6186,35.7155,114222.5804253,0
+IBND.US,D,20180206,000000,35.4717,35.6465,35.2659,35.4877,32814.226276809,0
+IBND.US,D,20180207,000000,35.4118,35.4567,35.0282,35.1571,393599.5211095,0
+IBND.US,D,20180208,000000,35.2459,35.2849,35.0852,35.226,864144.33322133,0
+IBND.US,D,20180209,000000,35.1371,35.1571,35.0132,35.1072,598187.61718369,0
+IBND.US,D,20180212,000000,35.2659,35.2659,35.0772,35.177,531558.02888621,0
+IBND.US,D,20180213,000000,35.226,35.3838,35.226,35.3439,513126.11870583,0
+IBND.US,D,20180214,000000,35.5686,35.5686,35.5686,35.5686,111984.04090201,0
+IBND.US,D,20180215,000000,35.5786,35.7923,35.4817,35.7723,291290.45603626,0
+IBND.US,D,20180216,000000,35.6705,35.7823,35.4996,35.5196,168854.55796826,0
+IBND.US,D,20180220,000000,35.3738,35.3738,35.3738,35.3738,141309.30911143,0
+IBND.US,D,20180221,000000,35.4118,35.5116,35.177,35.177,173342.64950802,0
+IBND.US,D,20180222,000000,35.3838,35.4617,35.2559,35.3049,199600.43779823,0
+IBND.US,D,20180223,000000,35.2949,35.3838,35.177,35.3339,207360.24094897,0
+IBND.US,D,20180226,000000,35.3539,35.4218,35.217,35.4118,71485.096655255,0
+IBND.US,D,20180227,000000,35.3339,35.3339,35.0082,35.0672,39801.152633274,0
+IBND.US,D,20180228,000000,35.1371,35.1371,34.9283,35.0182,57070.744215022,0
+IBND.US,D,20180301,000000,34.8883,35.217,34.7595,35.217,233776.2086867,0
+IBND.US,D,20180302,000000,35.236,35.3838,35.1171,35.2659,328644.83291151,0
+IBND.US,D,20180305,000000,35.2659,35.3639,35.1371,35.2749,39255.533652865,0
+IBND.US,D,20180306,000000,35.3938,35.5396,35.3339,35.4617,47367.73658544,0
+IBND.US,D,20180307,000000,35.4518,35.6275,35.4038,35.5196,65671.501390604,0
+IBND.US,D,20180308,000000,35.4418,35.4917,35.2,35.3439,72527.278964623,0
+IBND.US,D,20180309,000000,35.226,35.3788,35.1471,35.2949,215522.50066873,0
+IBND.US,D,20180312,000000,35.187,35.4418,35.187,35.3239,72767.551543152,0
+IBND.US,D,20180313,000000,35.3149,35.6186,35.3149,35.4917,137484.97056985,0
+IBND.US,D,20180314,000000,35.4318,35.6755,35.3728,35.5196,78951.567033033,0
+IBND.US,D,20180315,000000,35.4238,35.5006,35.1471,35.4028,51847.819039256,0
+IBND.US,D,20180316,000000,35.192,35.3049,35.0872,35.222,27386.068273549,0
+IBND.US,D,20180319,000000,35.1571,35.4268,35.0992,35.2559,55219.644224607,0
+IBND.US,D,20180320,000000,35.0972,35.207,34.9233,35.0972,71514.129591827,0
+IBND.US,D,20180321,000000,35.1471,35.4707,35.0092,35.4218,41176.713145351,0
+IBND.US,D,20180322,000000,35.1271,35.4068,35.1271,35.2459,31467.698701304,0
+IBND.US,D,20180323,000000,35.4218,35.5496,35.197,35.5116,46555.815497162,0
+IBND.US,D,20180326,000000,35.4518,35.7683,35.4518,35.5596,165498.7509548,0
+IBND.US,D,20180327,000000,35.5396,35.6465,35.4637,35.5786,106080.34342041,0
+IBND.US,D,20180328,000000,35.4418,35.4518,35.2849,35.2849,49035.628734726,0
+IBND.US,D,20180329,000000,35.4218,35.4218,35.167,35.3439,31142.329584547,0
+IBND.US,D,20180402,000000,35.2849,35.5016,35.1281,35.3639,535807.85011893,0
+IBND.US,D,20180403,000000,35.177,35.2939,35.1042,35.177,89078.055082272,0
+IBND.US,D,20180404,000000,35.2699,35.3738,35.1271,35.187,37624.683526102,0
+IBND.US,D,20180405,000000,35.1271,35.167,34.9982,35.0482,22239.229414316,0
+IBND.US,D,20180406,000000,35.187,35.3429,35.0982,35.3049,36608.530746074,0
+IBND.US,D,20180409,000000,35.3838,35.4418,35.217,35.3938,40010.390003743,0
+IBND.US,D,20180410,000000,35.4617,35.4817,35.3049,35.4717,104481.52963745,0
+IBND.US,D,20180411,000000,35.5296,35.6086,35.3838,35.4717,372710.82381367,0
+IBND.US,D,20180412,000000,35.3838,35.4308,35.226,35.2559,54847.221727888,0
+IBND.US,D,20180413,000000,35.3049,35.5016,35.2749,35.4717,31240.440887446,0
+IBND.US,D,20180416,000000,35.5986,35.6725,35.5126,35.6465,45973.154494229,0
+IBND.US,D,20180417,000000,35.5596,35.6275,35.4617,35.6275,112183.26691504,0
+IBND.US,D,20180418,000000,35.5596,35.6465,35.5536,35.5786,132722.56783626,0
+IBND.US,D,20180419,000000,35.5786,35.5786,35.3149,35.3838,104852.95099842,0
+IBND.US,D,20180420,000000,35.187,35.238,35.1072,35.1571,59499.499529649,0
+IBND.US,D,20180423,000000,35.0082,35.0082,34.7395,34.8285,68198.368008131,0
+IBND.US,D,20180424,000000,34.9283,35.0372,34.8085,34.8585,105531.72103277,0
+IBND.US,D,20180425,000000,34.7395,34.8385,34.6216,34.6616,185084.97064787,0
+IBND.US,D,20180426,000000,34.8085,34.8485,34.5418,34.5618,47255.609382126,0
+IBND.US,D,20180427,000000,34.6017,34.7395,34.5618,34.6666,35010.718098859,0
+IBND.US,D,20180430,000000,34.5218,34.6236,34.4838,34.5318,53450.63736519,0
+IBND.US,D,20180501,000000,34.4539,34.4918,34.1712,34.2491,184357.14496207,0
+IBND.US,D,20180502,000000,34.2212,34.313,33.9645,34.0034,192392.26044237,0
+IBND.US,D,20180503,000000,34.1512,34.327,34.0733,34.2491,38221.360429449,0
+IBND.US,D,20180504,000000,34.1312,34.2481,34.0303,34.1112,41361.923257967,0
+IBND.US,D,20180507,000000,34.0433,34.2012,33.9555,34.0623,28987.88546374,0
+IBND.US,D,20180508,000000,33.9355,33.9355,33.6918,33.8575,264733.32815863,0
+IBND.US,D,20180509,000000,33.8186,34.0134,33.7596,33.8086,54083.355155315,0
+IBND.US,D,20180510,000000,34.0034,34.1332,33.8485,34.0333,51085.954738171,0
+IBND.US,D,20180511,000000,34.0813,34.2012,34.0034,34.0623,173429.74831774,0
+IBND.US,D,20180514,000000,34.1712,34.2591,33.9105,34.0913,99485.86227554,0
+IBND.US,D,20180515,000000,33.7506,33.8186,33.5169,33.6518,67001.009658463,0
+IBND.US,D,20180516,000000,33.6628,33.6728,33.4769,33.6048,162914.81959988,0
+IBND.US,D,20180517,000000,33.5059,33.6248,33.4689,33.5259,21588.491180801,0
+IBND.US,D,20180518,000000,33.4291,33.6148,33.3691,33.5659,43382.215189096,0
+IBND.US,D,20180521,000000,33.5159,33.6528,33.448,33.5859,23440.59230696,0
+IBND.US,D,20180522,000000,33.6148,33.6148,33.4191,33.5259,81713.700550369,0
+IBND.US,D,20180523,000000,33.3391,33.3591,33.1314,33.3391,71147.71390957,0
+IBND.US,D,20180524,000000,33.3991,33.5659,33.3801,33.4679,228898.67534257,0
+IBND.US,D,20180525,000000,33.2103,33.3292,33.1683,33.2003,108983.63707763,0
+IBND.US,D,20180529,000000,33.0035,33.1793,32.8677,33.0225,119718.81565914,0
+IBND.US,D,20180530,000000,33.1104,33.2202,33.0415,33.1903,61375.627913661,0
+IBND.US,D,20180531,000000,33.1404,33.4071,33.1404,33.2302,110220.03972131,0
+IBND.US,D,20180601,000000,33.3591,33.3591,33.1803,33.2302,267966.99661133,0
+IBND.US,D,20180604,000000,33.3092,33.4959,33.1903,33.4141,26913.532202443,0
+IBND.US,D,20180605,000000,33.3491,33.4959,33.2352,33.3991,55148.563586793,0
+IBND.US,D,20180606,000000,33.4769,33.5259,33.3391,33.3691,252217.12908877,0
+IBND.US,D,20180607,000000,33.4959,33.5259,33.3501,33.458,302529.20589694,0
+IBND.US,D,20180608,000000,33.3192,33.4241,33.2202,33.3591,1090932.6144158,0
+IBND.US,D,20180611,000000,33.448,33.458,33.0815,33.3891,657390.78053316,0
+IBND.US,D,20180612,000000,33.3791,33.4091,33.2172,33.2992,711021.62233224,0
+IBND.US,D,20180613,000000,33.3491,33.448,33.2582,33.4341,123507.11331394,0
+IBND.US,D,20180614,000000,33.2202,33.2202,32.8946,32.9985,103506.42342292,0
+IBND.US,D,20180615,000000,33.1903,33.1903,33.0325,33.0605,116384.03249632,0
+IBND.US,D,20180618,000000,33.0705,33.1593,33.0335,33.1004,105121.25537778,0
+IBND.US,D,20180619,000000,32.9735,33.0805,32.9436,32.9935,102639.43986873,0
+IBND.US,D,20180620,000000,33.1504,33.1504,32.9835,33.0135,65641.467318288,0
+IBND.US,D,20180621,000000,33.0805,33.2692,33.0625,33.1703,126513.52395278,0
+IBND.US,D,20180622,000000,33.3591,33.3591,33.2112,33.2692,27144.794559277,0
+IBND.US,D,20180625,000000,33.2892,33.4959,33.2892,33.4959,135558.78539864,0
+IBND.US,D,20180626,000000,33.4091,33.4091,33.1404,33.2892,63236.739261514,0
+IBND.US,D,20180627,000000,33.1603,33.2003,32.8856,33.0035,171434.48478021,0
+IBND.US,D,20180628,000000,32.9735,33.0595,32.8367,32.8567,306247.42404967,0
+IBND.US,D,20180629,000000,33.1703,33.3611,33.1504,33.2492,42811.56781509,0
+IBND.US,D,20180702,000000,33.1404,33.1753,32.9635,33.1703,301622.17691299,0
+IBND.US,D,20180703,000000,33.3491,33.3491,33.1304,33.1504,48658.200559288,0
+IBND.US,D,20180705,000000,33.3891,33.448,33.2302,33.3891,38220.359293704,0
+IBND.US,D,20180706,000000,33.5759,33.6148,33.4859,33.5159,27219.879740067,0
+IBND.US,D,20180709,000000,33.6628,33.6968,33.458,33.5159,51675.623691309,0
+IBND.US,D,20180710,000000,33.5259,33.5259,33.3791,33.458,26277.811005086,0
+IBND.US,D,20180711,000000,33.448,33.5629,33.2302,33.2592,234292.79473054,0
+IBND.US,D,20180712,000000,33.3791,33.3971,33.2892,33.3292,59499.499529649,0
+IBND.US,D,20180713,000000,33.2592,33.4291,33.2202,33.3891,26532.099484028,0
+IBND.US,D,20180716,000000,33.4191,33.6428,33.4191,33.5859,217965.27188377,0
+IBND.US,D,20180717,000000,33.4191,33.5059,33.2792,33.2792,125786.69940273,0
+IBND.US,D,20180718,000000,33.2792,33.3591,33.2202,33.2892,61976.309359982,0
+IBND.US,D,20180719,000000,33.1903,33.4091,33.1304,33.2992,20293.021528234,0
+IBND.US,D,20180720,000000,33.4291,33.5259,33.4091,33.5159,26770.369791069,0
+IBND.US,D,20180723,000000,33.4679,33.4679,33.2502,33.2992,11118.613571414,0
+IBND.US,D,20180724,000000,33.3891,33.448,33.2792,33.3292,26714.306189413,0
+IBND.US,D,20180725,000000,33.5059,33.5059,33.2932,33.5059,19580.212878599,0
+IBND.US,D,20180726,000000,33.3092,33.3541,33.1703,33.2392,23508.669537542,0
+IBND.US,D,20180727,000000,33.3292,33.3292,33.2103,33.2892,161858.6213901,0
+IBND.US,D,20180730,000000,33.3092,33.4391,33.2792,33.3491,21767.694478954,0
+IBND.US,D,20180731,000000,33.3991,33.4091,33.2992,33.3991,27728.456697952,0
+IBND.US,D,20180801,000000,33.2392,33.2602,33.1803,33.2492,14118.016260047,0
+IBND.US,D,20180802,000000,33.1803,33.1803,32.9835,33.0135,18573.070320266,0
+IBND.US,D,20180803,000000,32.9935,33.1304,32.9935,33.0705,12416.085495469,0
+IBND.US,D,20180806,000000,33.0135,33.0695,32.9955,33.0275,33368.855478913,0
+IBND.US,D,20180807,000000,33.1504,33.1593,33.0805,33.1454,35731.535834445,0
+IBND.US,D,20180808,000000,33.0805,33.2063,33.0605,33.1703,12860.589765747,0
+IBND.US,D,20180809,000000,33.1504,33.2302,32.9336,32.9536,119176.20008597,0
+IBND.US,D,20180810,000000,32.6789,32.7009,32.581,32.6989,203569.94102267,0
+IBND.US,D,20180813,000000,32.6889,32.6889,32.5711,32.6099,48754.309590699,0
+IBND.US,D,20180814,000000,32.5611,32.6199,32.4122,32.4322,11218.727145801,0
+IBND.US,D,20180815,000000,32.3722,32.5421,32.3722,32.4621,14062.953794134,0
+IBND.US,D,20180816,000000,32.5711,32.6889,32.4971,32.5909,21814.747858915,0
+IBND.US,D,20180817,000000,32.6789,32.7978,32.6739,32.7978,26813.418628056,0
+IBND.US,D,20180820,000000,32.7488,32.8946,32.7488,32.8367,12286.93898451,0
+IBND.US,D,20180821,000000,33.0035,33.2003,32.9266,33.2003,37616.674440151,0
+IBND.US,D,20180822,000000,33.1504,33.2992,33.1504,33.2592,12562.251314074,0
+IBND.US,D,20180823,000000,33.0325,33.0984,32.9136,33.0035,27174.828631593,0
+IBND.US,D,20180824,000000,33.0705,33.2412,33.0325,33.1204,21729.651320687,0
+IBND.US,D,20180827,000000,33.1703,33.3691,33.1504,33.2492,10295.679989954,0
+IBND.US,D,20180828,000000,33.3092,33.4281,33.2842,33.3471,22032.995451079,0
+IBND.US,D,20180829,000000,33.1803,33.3991,33.1803,33.2492,13261.044063295,0
+IBND.US,D,20180830,000000,33.1903,33.3791,33.1903,33.2892,23158.272027188,0
+IBND.US,D,20180831,000000,33.2592,33.2692,33.0904,33.1404,11064.552241245,0
+IBND.US,D,20180904,000000,32.9136,33.0225,32.8078,33.0225,20012.70351995,0
+IBND.US,D,20180905,000000,33.0035,33.1593,32.9735,33.0655,18696.210016762,0
+IBND.US,D,20180906,000000,33.1304,33.1603,33.0515,33.1144,16370.571683753,0
+IBND.US,D,20180907,000000,33.0225,33.0415,32.8278,32.9136,22509.536065161,0
+IBND.US,D,20180910,000000,33.0035,33.0904,32.9635,32.9635,14223.135513153,0
+IBND.US,D,20180911,000000,32.9336,33.0325,32.8856,32.8946,119915.03826494,0
+IBND.US,D,20180912,000000,32.9835,33.1603,32.9735,33.0325,10868.329635447,0
+IBND.US,D,20180913,000000,33.2392,33.3292,33.1863,33.2103,18261.717103923,0
+IBND.US,D,20180914,000000,33.1404,33.1603,33.0235,33.0655,14975.989592543,0
+IBND.US,D,20180917,000000,33.1803,33.3431,33.1803,33.2792,19119.690436419,0
+IBND.US,D,20180918,000000,33.3192,33.3192,33.0575,33.1603,22853.926761052,0
+IBND.US,D,20180919,000000,33.2103,33.2103,33.0825,33.2003,14472.418313377,0
+IBND.US,D,20180920,000000,33.4191,33.5859,33.3991,33.4859,11500.046289828,0
+IBND.US,D,20180921,000000,33.4291,33.4769,33.3292,33.4679,18750.271346931,0
+IBND.US,D,20180924,000000,33.5559,33.5559,33.2302,33.3292,27345.021708051,0
+IBND.US,D,20180925,000000,33.448,33.458,33.2792,33.4091,17050.342853841,0
+IBND.US,D,20180926,000000,33.3391,33.458,33.2592,33.3991,10621.049106711,0
+IBND.US,D,20180927,000000,33.1703,33.2202,32.9935,33.1504,42636.369059913,0
+IBND.US,D,20180928,000000,33.0035,33.1104,32.8856,33.0805,52458.511843016,0
+IBND.US,D,20181001,000000,32.9635,33.0035,32.8856,33.0035,14913.919176423,0
+IBND.US,D,20181002,000000,32.8278,33.0045,32.7878,32.8567,42537.25662127,0
+IBND.US,D,20181003,000000,32.9136,32.9136,32.6529,32.6889,25362.772935189,0
+IBND.US,D,20181004,000000,32.7488,32.7698,32.6199,32.7088,16807.066868081,0
+IBND.US,D,20181005,000000,32.6889,32.7688,32.5521,32.6009,20171.884103226,0
+IBND.US,D,20181008,000000,32.5421,32.7488,32.5421,32.7488,36438.337669616,0
+IBND.US,D,20181009,000000,32.5221,32.7088,32.4422,32.6009,23441.593442703,0
+IBND.US,D,20181010,000000,32.6489,32.8367,32.6489,32.8367,14675.648869383,0
+IBND.US,D,20181011,000000,32.9036,32.9935,32.7878,32.9436,17134.438256326,0
+IBND.US,D,20181012,000000,32.8278,32.9226,32.7828,32.8278,25157.540107696,0
+IBND.US,D,20181015,000000,32.9935,33.0225,32.8278,32.9136,33147.604479518,0
+IBND.US,D,20181016,000000,32.9536,33.0325,32.8667,32.9336,11727.304103687,0
+IBND.US,D,20181017,000000,32.8178,32.9236,32.6789,32.6889,21552.450294022,0
+IBND.US,D,20181018,000000,32.7878,32.8397,32.6299,32.6299,50818.651494557,0
+IBND.US,D,20181019,000000,32.6399,32.7638,32.6399,32.6689,3952.4839167966,0
+IBND.US,D,20181022,000000,32.5909,32.6989,32.5321,32.6009,13213.990683333,0
+IBND.US,D,20181023,000000,32.5711,32.6989,32.5611,32.5611,17850.250313192,0
+IBND.US,D,20181024,000000,32.4322,32.4681,32.3322,32.3822,35491.263255916,0
+IBND.US,D,20181025,000000,32.3722,32.4422,32.2424,32.2424,32880.301235905,0
+IBND.US,D,20181026,000000,32.2824,32.4651,32.2544,32.4422,9077.2977896644,0
+IBND.US,D,20181029,000000,32.2824,32.4062,32.2624,32.2924,13977.857255905,0
+IBND.US,D,20181030,000000,32.3222,32.4022,32.1745,32.1745,28002.767891772,0
+IBND.US,D,20181031,000000,32.1065,32.2134,32.0865,32.0965,16752.004402168,0
+IBND.US,D,20181101,000000,32.3222,32.581,32.3222,32.4322,40368.796600049,0
+IBND.US,D,20181102,000000,32.4022,32.5221,32.2724,32.3023,13214.991819077,0
+IBND.US,D,20181105,000000,32.4422,32.5711,32.3522,32.5611,79049.678335932,0
+IBND.US,D,20181106,000000,32.5909,32.5909,32.4022,32.4521,12522.20588432,0
+IBND.US,D,20181107,000000,32.6009,32.6849,32.4921,32.6589,20824.624608228,0
+IBND.US,D,20181108,000000,32.4422,32.6789,32.2044,32.3522,62328.709141825,0
+IBND.US,D,20181109,000000,32.2524,32.3622,32.1945,32.2324,19334.934621351,0
+IBND.US,D,20181112,000000,32.0865,32.2424,31.9487,31.9487,56167.719774052,0
+IBND.US,D,20181113,000000,32.0276,32.1405,31.9787,32.0466,20682.463332599,0
+IBND.US,D,20181114,000000,32.0566,32.2624,32.0566,32.1545,57082.757843949,0
+IBND.US,D,20181115,000000,32.0765,32.2134,32.0765,32.0965,15334.396188848,0
+IBND.US,D,20181116,000000,32.3622,32.3622,32.2134,32.2224,150755.02485484,0
+IBND.US,D,20181119,000000,32.2424,32.3822,32.2194,32.3822,105727.94363857,0
+IBND.US,D,20181120,000000,32.2324,32.2524,31.9398,31.9487,20275.001084844,0
+IBND.US,D,20181121,000000,32.1065,32.1545,32.0466,32.0666,21513.406000011,0
+IBND.US,D,20181123,000000,31.9877,32.0915,31.9877,32.0077,17930.341172702,0
+IBND.US,D,20181126,000000,32.0466,32.0466,31.9398,31.9927,26320.859842072,0
+IBND.US,D,20181127,000000,31.9687,31.9687,31.7599,31.8698,36923.888505393,0
+IBND.US,D,20181128,000000,31.7599,32.2524,31.7599,32.0666,32065.376740395,0
+IBND.US,D,20181129,000000,32.1155,32.2824,32.0666,32.1155,252254.1711113,0
+IBND.US,D,20181130,000000,32.1645,32.1645,31.8398,32.0276,26093.602028214,0
+IBND.US,D,20181203,000000,31.8698,32.0965,31.8698,31.9587,37899.995855666,0
+IBND.US,D,20181204,000000,32.0865,32.2824,31.9587,32.1745,126940.00777967,0
+IBND.US,D,20181206,000000,32.1745,32.3222,32.1245,32.1255,93072.586700311,0
+IBND.US,D,20181207,000000,32.1745,32.2524,32.0765,32.1255,34637.294466396,0
+IBND.US,D,20181210,000000,32.2424,32.2424,31.9098,31.9198,89809.885311042,0
+IBND.US,D,20181211,000000,31.9977,32.1355,31.8198,31.8498,101939.64598377,0
+IBND.US,D,20181212,000000,32.0466,32.1265,31.9687,32.0106,21704.62292709,0
+IBND.US,D,20181213,000000,32.0865,32.1325,31.9757,32.1065,45334.429889641,0
+IBND.US,D,20181214,000000,31.8998,32.0466,31.8808,31.9687,33586.101935333,0
+IBND.US,D,20181217,000000,31.9877,32.1285,31.9877,32.0566,68914.180064998,0
+IBND.US,D,20181218,000000,32.1065,32.3222,32.0765,32.0865,56551.154763954,0
+IBND.US,D,20181219,000000,32.2044,32.4022,32.1255,32.1545,163646.64982865,0
+IBND.US,D,20181220,000000,32.4721,32.4721,32.2244,32.3522,20691.473554294,0
+IBND.US,D,20181221,000000,32.1845,32.3123,32.0486,32.1545,43754.637685815,0
+IBND.US,D,20181224,000000,32.3922,32.4062,32.2044,32.2544,36484.389913835,0
+IBND.US,D,20181226,000000,32.1845,32.2514,32.0176,32.0466,48490.009754317,0
+IBND.US,D,20181227,000000,32.1945,32.4022,32.1945,32.3422,72416.152897054,0
+IBND.US,D,20181228,000000,32.3422,32.5021,32.3123,32.5021,158345.63606486,0
+IBND.US,D,20181231,000000,32.2924,32.5421,32.2924,32.5221,73929.870141784,0
+IBND.US,D,20190102,000000,32.2134,32.2824,32.1645,32.2224,161498.2125223,0
+IBND.US,D,20190103,000000,32.1645,32.3632,32.1645,32.2324,173037.30310614,0
+IBND.US,D,20190104,000000,32.0865,32.3622,32.0675,32.3222,37438.472277742,0
+IBND.US,D,20190107,000000,32.5021,32.5611,32.3123,32.5521,21256.114113836,0
+IBND.US,D,20190108,000000,32.1964,32.4222,32.1265,32.2724,41579.169714386,0
+IBND.US,D,20190109,000000,32.4921,32.6589,32.3922,32.6009,66782.7620663,0
+IBND.US,D,20190110,000000,32.4921,32.6129,32.3922,32.4022,29891.911040455,0
+IBND.US,D,20190111,000000,32.5021,32.5021,32.4022,32.4821,20946.763168981,0
+IBND.US,D,20190114,000000,32.4721,32.581,32.3422,32.5521,103660.59832747,0
+IBND.US,D,20190115,000000,32.5121,32.5611,32.2324,32.4921,80335.136631061,0
+IBND.US,D,20190116,000000,32.3622,32.4521,32.2044,32.4322,90511.681467494,0
+IBND.US,D,20190117,000000,32.4222,32.4222,32.1994,32.3183,15932.074227939,0
+IBND.US,D,20190118,000000,32.3622,32.3622,32.1545,32.2324,18510.999904146,0
+IBND.US,D,20190122,000000,32.3822,32.4721,32.2724,32.3622,44160.097662082,0
+IBND.US,D,20190123,000000,32.2224,32.581,32.2224,32.581,115701.25791899,0
+IBND.US,D,20190124,000000,32.3123,32.5421,32.2824,32.4521,21643.553646714,0
+IBND.US,D,20190125,000000,32.5321,32.7288,32.4721,32.7288,6014.8235491677,0
+IBND.US,D,20190128,000000,32.6689,32.8078,32.5919,32.7978,31848.130283975,0
+IBND.US,D,20190129,000000,32.7978,32.8477,32.5909,32.8078,24716.03924465,0
+IBND.US,D,20190130,000000,32.7488,33.0155,32.6399,32.9765,12914.651095916,0
+IBND.US,D,20190131,000000,33.0155,33.0445,32.8078,32.8078,63534.076577443,0
+IBND.US,D,20190201,000000,33.0635,33.0635,32.8477,32.9965,89537.576388709,0
+IBND.US,D,20190204,000000,32.9865,32.9865,32.7188,32.9466,69670.037551619,0
+IBND.US,D,20190205,000000,32.9366,32.9565,32.7088,32.8477,35069.785107747,0
+IBND.US,D,20190206,000000,32.8966,32.8966,32.6589,32.8078,77280.671476515,0
+IBND.US,D,20190207,000000,32.7778,32.8477,32.6299,32.7878,30895.049055811,0
+IBND.US,D,20190208,000000,32.8577,32.8577,32.6199,32.7388,149793.93454073,0
+IBND.US,D,20190211,000000,32.6299,32.6299,32.4521,32.5221,13238.017941186,0
+IBND.US,D,20190212,000000,32.6009,32.6789,32.4362,32.6589,38762.974866882,0
+IBND.US,D,20190213,000000,32.4921,32.5979,32.4422,32.4971,11659.226873104,0
+IBND.US,D,20190214,000000,32.6489,32.6489,32.4821,32.5879,23504.664994568,0
+IBND.US,D,20190215,000000,32.6009,32.6789,32.3972,32.6099,16178.35362093,0
+IBND.US,D,20190219,000000,32.6099,32.8966,32.6099,32.7488,10112.472148825,0
+IBND.US,D,20190220,000000,32.6589,32.9466,32.6509,32.8866,126338.32519761,0
+IBND.US,D,20190221,000000,32.8377,32.8766,32.6689,32.6989,21267.126607019,0
+IBND.US,D,20190222,000000,32.8278,32.8577,32.7238,32.8377,22706.759806703,0
+IBND.US,D,20190225,000000,32.8866,32.9466,32.8068,32.8766,31494.729366389,0
+IBND.US,D,20190226,000000,32.9366,33.1034,32.8238,32.9665,24796.130104159,0
+IBND.US,D,20190227,000000,33.0065,33.0065,32.8377,32.9366,16578.807918478,0
+IBND.US,D,20190228,000000,33.0355,33.0355,32.8617,32.9366,53883.128006542,0
+IBND.US,D,20190301,000000,32.9565,32.9565,32.7978,32.8966,13937.81182615,0
+IBND.US,D,20190304,000000,32.8477,32.8577,32.6689,32.8577,53960.21545882,0
+IBND.US,D,20190305,000000,32.7588,32.8427,32.6689,32.6989,20108.812551362,0
+IBND.US,D,20190306,000000,32.8577,32.8577,32.6709,32.7098,19078.64387092,0
+IBND.US,D,20190307,000000,32.6199,32.6199,32.4022,32.5121,8265.3767013862,0
+IBND.US,D,20190308,000000,32.6099,32.6689,32.5221,32.6299,5423.1523245409,0
+IBND.US,D,20190311,000000,32.5521,32.7288,32.5521,32.7288,23114.222054458,0
+IBND.US,D,20190312,000000,32.7188,32.9266,32.7188,32.7488,11643.208701202,0
+IBND.US,D,20190313,000000,32.9266,33.0355,32.8078,32.9965,14443.385376804,0
+IBND.US,D,20190314,000000,33.0255,33.0355,32.8437,33.0065,14188.095762118,0
+IBND.US,D,20190315,000000,32.9456,33.0505,32.9016,33.0065,35236.974776973,0
+IBND.US,D,20190318,000000,33.0535,33.0984,32.9745,32.9765,13522.340492444,0
+IBND.US,D,20190319,000000,33.0735,33.1324,33.0275,33.0735,16996.281523671,0
+IBND.US,D,20190320,000000,33.0635,33.3921,33.0265,33.3122,9964.3040587327,0
+IBND.US,D,20190321,000000,33.1534,33.3821,33.0934,33.1334,10558.978690591,0
+IBND.US,D,20190322,000000,33.1034,33.1334,32.9266,33.1134,22699.751856496,0
+IBND.US,D,20190325,000000,33.0934,33.1833,33.0445,33.0835,20198.91476831,0
+IBND.US,D,20190326,000000,33.0535,33.0595,32.8866,32.9066,75773.962181992,0
+IBND.US,D,20190327,000000,32.9565,33.1334,32.9366,32.9865,25876.355571793,0
+IBND.US,D,20190328,000000,33.1334,33.1334,32.7978,32.9565,64302.948828735,0
+IBND.US,D,20190329,000000,32.9565,32.9565,32.7688,32.7688,118469.3982508,0
+IBND.US,D,20190401,000000,32.9266,33.0065,32.7488,32.7878,56087.628914543,0
+IBND.US,D,20190402,000000,32.9466,32.9466,32.7978,32.8278,76798.12404797,0
+IBND.US,D,20190403,000000,32.8577,32.9965,32.8577,32.9266,23592.764940027,0
+IBND.US,D,20190404,000000,32.8278,32.9256,32.7878,32.7878,65560.375323035,0
+IBND.US,D,20190405,000000,32.8766,32.9166,32.7588,32.7588,27981.744041151,0
+IBND.US,D,20190408,000000,33.0445,33.0445,32.8966,33.0065,16410.617113508,0
+IBND.US,D,20190409,000000,33.0835,33.0835,32.9665,33.0445,23069.170945984,0
+IBND.US,D,20190410,000000,33.0355,33.1434,32.9995,33.0685,12808.530707066,0
+IBND.US,D,20190411,000000,33.0155,33.1034,32.9665,33.0635,72400.134725152,0
+IBND.US,D,20190412,000000,33.1134,33.1933,33.0365,33.0934,74684.726492662,0
+IBND.US,D,20190415,000000,33.1434,33.1833,33.0355,33.1733,20994.817684686,0
+IBND.US,D,20190416,000000,33.1234,33.1633,33.0225,33.1134,11197.70329518,0
+IBND.US,D,20190417,000000,33.1334,33.1434,33.0215,33.1234,17767.156046451,0
+IBND.US,D,20190418,000000,33.0355,33.0355,32.8766,32.9815,19152.727915966,0
+IBND.US,D,20190422,000000,32.9665,33.0765,32.9466,32.9466,31228.42725852,0
+IBND.US,D,20190423,000000,32.8866,32.9436,32.8168,32.8377,61671.964093846,0
+IBND.US,D,20190424,000000,32.9066,32.9446,32.6989,32.7188,49629.302230841,0
+IBND.US,D,20190425,000000,32.7878,32.8178,32.6889,32.7778,23264.392416039,0
+IBND.US,D,20190426,000000,32.7778,32.9156,32.7778,32.8477,11513.061054499,0
+IBND.US,D,20190429,000000,32.7978,32.9266,32.7668,32.8886,8615.7742117406,0
+IBND.US,D,20190430,000000,33.0445,33.0735,32.9665,33.0405,14327.253630516,0
+IBND.US,D,20190501,000000,33.1234,33.2422,32.9366,33.0055,48462.979089233,0
+IBND.US,D,20190502,000000,33.0535,33.0535,32.8337,32.9565,12556.24449961,0
+IBND.US,D,20190503,000000,32.9066,33.0635,32.9066,32.9665,17261.582495797,0
+IBND.US,D,20190506,000000,33.0635,33.0635,32.9605,32.9765,7520.5317079474,0
+IBND.US,D,20190507,000000,33.1234,33.1234,32.9266,33.0115,7562.5794091899,0
+IBND.US,D,20190508,000000,33.0255,33.0255,32.8477,32.8477,13027.779434974,0
+IBND.US,D,20190509,000000,32.8966,33.0735,32.8966,32.9665,4903.5628734726,0
+IBND.US,D,20190510,000000,32.9865,33.0575,32.9306,32.9915,13683.523347208,0
+IBND.US,D,20190513,000000,33.0355,33.0685,32.8966,32.9066,66154.04881915,0
+IBND.US,D,20190514,000000,32.8677,32.9665,32.7978,32.7978,79414.091746701,0
+IBND.US,D,20190515,000000,32.7878,32.9675,32.7878,32.7878,95403.23071204,0
+IBND.US,D,20190516,000000,32.8278,32.8278,32.7188,32.7388,78684.26378942,0
+IBND.US,D,20190517,000000,32.7778,32.8118,32.6789,32.6989,74054.010974024,0
+IBND.US,D,20190520,000000,32.6989,32.8278,32.6589,32.8278,77991.477854663,0
+IBND.US,D,20190521,000000,32.7388,32.7388,32.6399,32.6399,20317.048786087,0
+IBND.US,D,20190522,000000,32.6399,32.7328,32.6009,32.6009,8433.5675063563,0
+IBND.US,D,20190523,000000,32.5021,32.7378,32.4521,32.6689,12055.676627676,0
+IBND.US,D,20190524,000000,32.9665,32.9665,32.7778,32.7978,7181.1466907756,0
+IBND.US,D,20190528,000000,32.7638,32.7638,32.6589,32.6589,6075.8928295437,0
+IBND.US,D,20190529,000000,32.7388,32.7388,32.5321,32.6689,31899.188206913,0
+IBND.US,D,20190530,000000,32.6789,32.7778,32.6199,32.6199,218791.20887246,0
+IBND.US,D,20190531,000000,32.7688,32.8577,32.6919,32.8577,2450.7803009924,0
+IBND.US,D,20190603,000000,33.0155,33.0735,32.8816,33.0095,22014.975007689,0
+IBND.US,D,20190604,000000,32.8966,33.1633,32.8966,33.1334,33442.939523959,0
+IBND.US,D,20190605,000000,33.1733,33.1733,33.0545,33.0934,12319.976464057,0
+IBND.US,D,20190606,000000,33.2332,33.2722,33.1034,33.2622,7309.2920659909,0
+IBND.US,D,20190607,000000,33.3322,33.5089,33.2622,33.4989,16585.815868685,0
+IBND.US,D,20190610,000000,33.3362,33.461,33.3362,33.461,17869.271892326,0
+IBND.US,D,20190611,000000,33.3821,33.4121,33.3521,33.3621,22650.696205046,0
+IBND.US,D,20190612,000000,33.461,33.461,33.2522,33.3421,64128.751209302,0
+IBND.US,D,20190613,000000,33.4221,33.4221,33.2232,33.3322,14458.402412962,0
+IBND.US,D,20190614,000000,33.1923,33.2132,33.0745,33.1633,13673.511989769,0
+IBND.US,D,20190617,000000,33.2422,33.2622,33.0735,33.2132,15568.661952914,0
+IBND.US,D,20190618,000000,33.2922,33.3122,33.0964,33.3122,10819.273983997,0
+IBND.US,D,20190619,000000,33.3022,33.4709,33.1973,33.4021,16184.360435393,0
+IBND.US,D,20190620,000000,33.5189,33.6878,33.4889,33.5889,20538.299785482,0
+IBND.US,D,20190621,000000,33.6878,33.8945,33.6288,33.8156,14336.263852211,0
+IBND.US,D,20190624,000000,33.9245,34.0034,33.8645,34.0034,12531.216106014,0
+IBND.US,D,20190625,000000,33.9934,33.9934,33.7956,33.9345,12427.097988652,0
+IBND.US,D,20190626,000000,33.8286,33.9045,33.8286,33.8645,20277.003356332,0
+IBND.US,D,20190627,000000,33.8745,33.8945,33.7956,33.8056,14654.625018762,0
+IBND.US,D,20190628,000000,33.9445,33.9445,33.8056,33.8575,10761.208110853,0
+IBND.US,D,20190701,000000,33.9535,33.9535,33.6288,33.6928,26260.79169744,0
+IBND.US,D,20190702,000000,33.8156,33.8356,33.6978,33.7746,19870.542244321,0
+IBND.US,D,20190703,000000,33.8555,33.8645,33.7287,33.7786,7597.6191602253,0
+IBND.US,D,20190705,000000,33.6378,33.7168,33.5619,33.7168,4529.1381052654,0
+IBND.US,D,20190708,000000,33.6678,33.6678,33.5289,33.5389,10525.941211044,0
+IBND.US,D,20190709,000000,33.5689,33.5789,33.4889,33.5489,15743.860708091,0
+IBND.US,D,20190710,000000,33.5789,33.6728,33.5789,33.6088,13458.267804838,0
+IBND.US,D,20190711,000000,33.6288,33.6678,33.5189,33.6188,27586.295422323,0
+IBND.US,D,20190712,000000,33.6478,33.7068,33.5789,33.7068,8861.0524689886,0
+IBND.US,D,20190715,000000,33.6478,33.7366,33.6188,33.6678,12929.668132074,0
+IBND.US,D,20190716,000000,33.6378,33.6378,33.5089,33.5539,5846.6327441976,0
+IBND.US,D,20190717,000000,33.6678,33.6878,33.5988,33.6778,10351.74359161,0
+IBND.US,D,20190718,000000,33.6578,33.9345,33.5988,33.9345,12558.246771099,0
+IBND.US,D,20190719,000000,33.6678,33.7766,33.5988,33.7766,13681.52107572,0
+IBND.US,D,20190722,000000,33.7856,33.7856,33.6188,33.6378,10504.917360423,0
+IBND.US,D,20190723,000000,33.6978,33.6978,33.4989,33.4989,13475.287112483,0
+IBND.US,D,20190724,000000,33.5988,33.6978,33.5789,33.6878,20009.700112718,0
+IBND.US,D,20190725,000000,33.7366,33.7366,33.5889,33.7267,7649.6782189065,0
+IBND.US,D,20190726,000000,33.6878,33.6878,33.4889,33.5889,5427.1568675163,0
+IBND.US,D,20190729,000000,33.5889,33.6288,33.5189,33.5589,3724.2249671944,0
+IBND.US,D,20190730,000000,33.6288,33.6878,33.4709,33.6578,38673.873785677,0
+IBND.US,D,20190731,000000,33.5998,33.6288,33.3322,33.3921,9766.0791814466,0
+IBND.US,D,20190801,000000,33.4799,33.6088,33.3961,33.5988,31207.403407898,0
+IBND.US,D,20190802,000000,33.461,33.5889,33.461,33.4799,19070.634784969,0
+IBND.US,D,20190805,000000,33.7267,33.8256,33.6678,33.7956,22128.103346747,0
+IBND.US,D,20190806,000000,33.8455,33.8455,33.7068,33.8356,9415.6816710922,0
+IBND.US,D,20190807,000000,33.8745,34.0233,33.8745,33.9245,15115.147460941,0
+IBND.US,D,20190808,000000,33.8945,33.8945,33.8056,33.8515,68643.873414153,0
+IBND.US,D,20190809,000000,33.7956,33.8755,33.7566,33.8156,8310.4278098604,0
+IBND.US,D,20190812,000000,33.8745,33.9145,33.8156,33.8645,13617.448388112,0
+IBND.US,D,20190813,000000,33.9445,33.9445,33.8106,33.8945,7953.022349299,0
+IBND.US,D,20190814,000000,33.8645,33.8745,33.7257,33.7267,7176.1410120563,0
+IBND.US,D,20190815,000000,33.8555,33.9005,33.7168,33.8745,54346.653855954,0
+IBND.US,D,20190816,000000,33.6578,33.7307,33.5189,33.6828,11317.839584444,0
+IBND.US,D,20190819,000000,33.6778,33.7068,33.5589,33.6378,24363.639462807,0
+IBND.US,D,20190820,000000,33.7068,33.7766,33.5689,33.7766,113234.4594461,0
+IBND.US,D,20190821,000000,33.7168,33.7566,33.5988,33.6728,22367.374789531,0
+IBND.US,D,20190822,000000,33.6778,33.6778,33.5489,33.6578,12188.827681611,0
+IBND.US,D,20190823,000000,33.6378,33.9045,33.6298,33.8206,4842.4935930966,0
+IBND.US,D,20190826,000000,33.6878,33.6878,33.6478,33.6778,4916.5776381429,0
+IBND.US,D,20190827,000000,33.7856,33.8056,33.6978,33.7856,83682.934558561,0
+IBND.US,D,20190828,000000,33.7267,33.7566,33.6478,33.6878,6068.8848793367,0
+IBND.US,D,20190829,000000,33.7168,33.7168,33.5889,33.6678,7951.0200778112,0
+IBND.US,D,20190830,000000,33.8356,33.8356,33.3521,33.4411,9996.3404025365,0
+IBND.US,D,20190903,000000,33.3222,33.461,33.2572,33.3821,14933.9418913,0
+IBND.US,D,20190904,000000,33.4321,33.5289,33.4021,33.5089,9906.2381855883,0
+IBND.US,D,20190905,000000,33.4421,33.4709,33.3721,33.4051,7046.9945010971,0
+IBND.US,D,20190906,000000,33.4121,33.5889,33.2033,33.5689,18035.460425808,0
+IBND.US,D,20190909,000000,33.6088,33.6088,33.4321,33.4799,12000.614161763,0
+IBND.US,D,20190910,000000,33.3921,33.3991,33.2922,33.3092,8467.6061216479,0
+IBND.US,D,20190911,000000,33.3322,33.3322,33.1544,33.2182,13364.161044914,0
+IBND.US,D,20190912,000000,33.2722,33.4021,33.2722,33.2822,6623.5140814403,0
+IBND.US,D,20190913,000000,33.4021,33.4021,33.2422,33.3921,53873.116649103,0
+IBND.US,D,20190916,000000,33.3921,33.3921,33.1783,33.2622,12314.970785338,0
+IBND.US,D,20190917,000000,33.2422,33.3921,33.2332,33.3322,47030.353839755,0
+IBND.US,D,20190918,000000,33.3222,33.4421,33.2752,33.3132,13631.464288526,0
+IBND.US,D,20190919,000000,33.4221,33.4221,33.2722,33.3042,18246.700067765,0
+IBND.US,D,20190920,000000,33.3621,33.3621,33.2262,33.2862,4804.4504348295,0
+IBND.US,D,20190923,000000,33.2422,33.2522,33.2033,33.2232,14323.24908754,0
+IBND.US,D,20190924,000000,33.2522,33.5149,33.2522,33.4799,54481.807181376,0
+IBND.US,D,20190925,000000,33.2232,33.3022,33.0355,33.1134,24872.216420693,0
+IBND.US,D,20190926,000000,33.2033,33.2033,33.0105,33.0835,7028.9740577075,0
+IBND.US,D,20190927,000000,33.0485,33.1184,33.0175,33.0884,23116.224325946,0
+IBND.US,D,20190930,000000,32.9955,33.0835,32.9456,33.0355,11576.132606363,0
+IBND.US,D,20191001,000000,32.8567,33.1504,32.8467,33.0445,99260.606733169,0
+IBND.US,D,20191002,000000,33.1034,33.1034,32.9755,33.0835,16828.090718702,0
+IBND.US,D,20191003,000000,33.1234,33.2332,33.1234,33.2332,8403.5334340402,0
+IBND.US,D,20191004,000000,33.0645,33.2822,33.0645,33.2722,63461.994803885,0
+IBND.US,D,20191007,000000,33.1633,33.3222,33.1524,33.1534,32354.704970374,0
+IBND.US,D,20191008,000000,33.2232,33.2232,33.0835,33.1184,12454.128653736,0
+IBND.US,D,20191009,000000,33.1623,33.3222,33.0835,33.1434,13573.398415383,0
+IBND.US,D,20191010,000000,32.8956,33.2132,32.8956,33.1933,18954.503038681,0
+IBND.US,D,20191011,000000,33.1733,33.3322,33.1074,33.2622,358443.63832779,0
+IBND.US,D,20191014,000000,33.2282,33.3022,33.2232,33.2742,7084.0365236203,0
+IBND.US,D,20191015,000000,33.3222,33.3222,33.2112,33.2622,25278.677532704,0
+IBND.US,D,20191016,000000,33.3322,33.4031,33.1573,33.4031,15181.222420037,0
+IBND.US,D,20191017,000000,33.3941,33.6288,33.3941,33.5569,11952.559646058,0
+IBND.US,D,20191018,000000,33.6378,33.7168,33.4659,33.6288,10999.478417893,0
+IBND.US,D,20191021,000000,33.6978,33.7108,33.5709,33.5759,15621.722147339,0
+IBND.US,D,20191022,000000,33.6378,33.7217,33.4321,33.6578,24571.875697532,0
+IBND.US,D,20191023,000000,33.6288,33.6678,33.5189,33.5988,21334.202701858,0
+IBND.US,D,20191024,000000,33.5779,33.7168,33.4121,33.5988,69825.213591919,0
+IBND.US,D,20191025,000000,33.6378,33.6578,33.3921,33.4859,17405.746042914,0
+IBND.US,D,20191028,000000,33.461,33.5389,33.3362,33.4839,10698.136558989,0
+IBND.US,D,20191029,000000,33.5689,33.5889,33.4061,33.5449,12764.480734336,0
+IBND.US,D,20191030,000000,33.6578,33.7168,33.461,33.6188,13347.141737267,0
+IBND.US,D,20191031,000000,33.7466,33.8855,33.6948,33.8855,31688.9497007,0
+IBND.US,D,20191101,000000,33.9455,33.9455,33.6908,33.8555,215334.28714888,0
+IBND.US,D,20191104,000000,33.6778,33.8655,33.6578,33.7068,273374.13076396,0
+IBND.US,D,20191105,000000,33.5589,33.6378,33.4281,33.4799,19856.526343907,0
+IBND.US,D,20191106,000000,33.4709,33.5988,33.4121,33.4121,33197.661266711,0
+IBND.US,D,20191107,000000,33.3621,33.4041,33.1034,33.2522,13798.653957753,0
+IBND.US,D,20191108,000000,33.2422,33.2602,33.1314,33.2422,18397.871565089,0
+IBND.US,D,20191111,000000,33.2922,33.3421,33.1833,33.3322,34061.641413671,0
+IBND.US,D,20191112,000000,33.1434,33.4021,33.0884,33.2522,34643.301280859,0
+IBND.US,D,20191113,000000,33.1534,33.3521,33.1384,33.2232,25885.365793488,0
+IBND.US,D,20191114,000000,33.2332,33.3921,33.2063,33.2922,11072.561327196,0
+IBND.US,D,20191115,000000,33.2822,33.3891,33.2522,33.3052,411057.32621111,0
+IBND.US,D,20191118,000000,33.3521,33.4211,33.2722,33.3172,13456.265533349,0
+IBND.US,D,20191119,000000,33.3821,33.5689,33.2522,33.4709,33585.100799588,0
+IBND.US,D,20191120,000000,33.3222,33.4421,33.2972,33.3112,40469.911310179,0
+IBND.US,D,20191121,000000,33.2922,33.3322,33.1034,33.1983,19275.867612463,0
+IBND.US,D,20191122,000000,33.3631,33.3721,33.0835,33.1663,26961.586718148,0
+IBND.US,D,20191125,000000,33.0735,33.2033,33.0125,33.0984,23684.869428464,0
+IBND.US,D,20191126,000000,33.2422,33.2572,33.1174,33.2332,400377.21009551,0
+IBND.US,D,20191127,000000,33.1134,33.2772,33.0984,33.1234,21766.693343209,0
+IBND.US,D,20191129,000000,33.3322,33.3322,33.2252,33.2472,4017.5577401481,0
+IBND.US,D,20191202,000000,33.2492,33.3661,33.2302,33.2392,85707.231032664,0
+IBND.US,D,20191203,000000,33.3691,33.5259,33.3391,33.4151,20876.68366691,0
+IBND.US,D,20191204,000000,33.5159,33.5659,33.3771,33.458,12224.86856839,0
+IBND.US,D,20191205,000000,33.4391,33.4919,33.2892,33.4321,17457.805101596,0
+IBND.US,D,20191206,000000,33.3981,33.455,33.2492,33.3691,86410.02832486,0
+IBND.US,D,20191209,000000,33.3591,33.4679,33.2642,33.3391,18274.731868593,0
+IBND.US,D,20191210,000000,33.6258,33.6258,33.4041,33.448,16551.777253394,0
+IBND.US,D,20191211,000000,33.4769,33.7048,33.3791,33.6628,12967.711290341,0
+IBND.US,D,20191212,000000,33.6348,33.7436,33.5359,33.6668,68723.964273663,0
+IBND.US,D,20191213,000000,33.6948,33.8296,33.5659,33.5659,15463.542699807,0
+IBND.US,D,20191216,000000,33.7237,33.8575,33.6578,33.7048,40457.897681252,0
+IBND.US,D,20191217,000000,33.7926,33.8495,33.6298,33.8376,148775.77948921,0
+IBND.US,D,20191218,000000,33.6468,33.7138,33.5559,33.6208,22773.835901543,0
+IBND.US,D,20191219,000000,33.6548,33.8326,33.4859,33.6108,32060.371061676,0
+IBND.US,D,20191220,000000,33.5259,33.6648,33.4291,33.6008,7960.0302995061,0
+IBND.US,D,20191223,000000,33.6648,33.6648,33.3591,33.5249,17066.361025742,0
+IBND.US,D,20191224,000000,33.6158,33.6158,33.3811,33.4679,3553.0307549927,0
+IBND.US,D,20191226,000000,33.6258,33.6928,33.5169,33.5359,21665.578633079,0
+IBND.US,D,20191227,000000,33.5459,33.9125,33.5459,33.9025,34072.653906853,0
+IBND.US,D,20191230,000000,33.8326,33.9025,33.6438,33.8625,10880.343264374,0
+IBND.US,D,20191231,000000,33.9515,33.9615,33.6948,33.9615,34558.20474263,0
+IBND.US,D,20200102,000000,33.8426,33.9715,33.7237,33.8326,243723.49343779,0
+IBND.US,D,20200103,000000,33.7336,33.8825,33.7336,33.8226,17409.75058589,0
+IBND.US,D,20200106,000000,33.9025,33.9595,33.8126,33.8525,14013.898142685,0
+IBND.US,D,20200107,000000,33.7736,33.8625,33.6848,33.7048,460385.28658304,0
+IBND.US,D,20200108,000000,33.5589,33.7616,33.4351,33.6548,8126.2188329884,0
+IBND.US,D,20200109,000000,33.4959,33.6258,33.3491,33.6058,19135.708608321,0
+IBND.US,D,20200110,000000,33.448,33.6748,33.3891,33.5369,32841.256941894,0
+IBND.US,D,20200113,000000,33.4191,33.6678,33.4191,33.458,31060.23645355,0
+IBND.US,D,20200114,000000,33.4291,33.6258,33.3791,33.458,24275.539517347,0
+IBND.US,D,20200115,000000,33.6748,33.7926,33.5469,33.6748,18892.43262256,0
+IBND.US,D,20200116,000000,33.7726,33.7726,33.5309,33.5559,46727.009709363,0
+IBND.US,D,20200117,000000,33.4391,33.6428,33.4131,33.5559,33457.956560117,0
+IBND.US,D,20200121,000000,33.6348,33.8226,33.5259,33.6848,81035.93165177,0
+IBND.US,D,20200122,000000,33.6548,33.7836,33.5709,33.7138,21432.314004758,0
+IBND.US,D,20200123,000000,33.5759,33.7646,33.3591,33.5259,79490.178063235,0
+IBND.US,D,20200124,000000,33.5459,33.5459,33.3791,33.5059,27041.677577658,0
+IBND.US,D,20200127,000000,33.4959,33.5859,33.3981,33.4859,24780.111932256,0
+IBND.US,D,20200128,000000,33.4679,33.5259,33.3421,33.448,45819.980725418,0
+IBND.US,D,20200129,000000,33.3771,33.4869,33.3401,33.458,15523.61084444,0
+IBND.US,D,20200130,000000,33.3891,33.6838,33.3891,33.5659,25889.370336464,0
+IBND.US,D,20200131,000000,33.6748,33.8116,33.6058,33.6748,93310.857007353,0
+IBND.US,D,20200203,000000,33.5709,33.7976,33.5709,33.6208,37621.680118871,0
+IBND.US,D,20200204,000000,33.5809,33.6518,33.5009,33.6308,21185.033476021,0
+IBND.US,D,20200205,000000,33.5109,33.5109,33.3431,33.3531,18389.862479138,0
+IBND.US,D,20200206,000000,33.4331,33.4331,33.2662,33.2932,12169.806102477,0
+IBND.US,D,20200207,000000,33.4131,33.4391,33.2272,33.3132,13097.858937045,0
+IBND.US,D,20200210,000000,33.2142,33.457,33.2142,33.2342,17018.306510037,0
+IBND.US,D,20200211,000000,33.2142,33.3931,33.1344,33.2142,25356.766120726,0
+IBND.US,D,20200212,000000,33.2632,33.2632,32.9975,33.1174,503917.67213372,0
+IBND.US,D,20200213,000000,33.0844,33.1444,32.9246,33.0645,252494.44368983,0
+IBND.US,D,20200214,000000,33.0844,33.0844,32.9945,33.0844,35230.96796251,0
+IBND.US,D,20200218,000000,32.9346,33.0635,32.9346,32.9695,17134.438256326,0
+IBND.US,D,20200219,000000,32.9546,33.0245,32.8946,32.9046,15321.381424178,0
+IBND.US,D,20200220,000000,32.9046,32.9945,32.8657,32.9246,52631.708326705,0
+IBND.US,D,20200221,000000,33.0545,33.1863,33.0245,33.1544,70694.199417598,0
+IBND.US,D,20200224,000000,33.0445,33.2412,32.9565,33.0245,48941.521974802,0
+IBND.US,D,20200225,000000,33.1643,33.2282,33.0465,33.1544,39292.575675389,0
+IBND.US,D,20200226,000000,33.1743,33.2532,33.0395,33.1843,87185.908526359,0
+IBND.US,D,20200227,000000,33.2242,33.4819,33.2242,33.2882,262211.46721982,0
+IBND.US,D,20200228,000000,32.8557,33.4031,32.8557,33.3332,33516.022433262,0
+IBND.US,D,20200302,000000,33.3232,33.6628,33.3232,33.5559,48774.332305576,0
+IBND.US,D,20200303,000000,33.6498,34.1362,33.5958,33.8376,103597.52677562,0
+IBND.US,D,20200304,000000,33.7786,33.7786,33.6308,33.7088,14853.851031791,0
+IBND.US,D,20200305,000000,33.7876,33.9475,33.7316,33.9475,25217.608252328,0
+IBND.US,D,20200306,000000,34.1262,34.2861,33.9964,34.2561,103631.5653909,0
+IBND.US,D,20200309,000000,34.315,34.315,32.9625,33.8076,56735.363740826,0
+IBND.US,D,20200310,000000,34.0064,34.1262,33.1544,33.3431,54987.38073203,0
+IBND.US,D,20200311,000000,33.3132,33.3611,32.5471,32.8258,156531.57809696,0
+IBND.US,D,20200312,000000,32.6759,32.9845,31.4114,32.2774,94119.7746884,0
+IBND.US,D,20200313,000000,32.2174,32.2924,31.6201,31.9188,42428.132825188,0
+IBND.US,D,20200316,000000,31.5312,31.9687,30.7851,31.2725,64555.23503619,0
+IBND.US,D,20200317,000000,30.1298,30.7851,29.8411,30.7851,37099.08726057,0
+IBND.US,D,20200318,000000,29.4325,29.7212,28.0291,29.7212,50403.180160852,0
+IBND.US,D,20200319,000000,28.3388,28.8762,27.8604,28.7763,182004.47596398,0
+IBND.US,D,20200320,000000,28.3188,29.4226,28.3188,29.086,85694.216267994,0
+IBND.US,D,20200323,000000,29.096,29.6484,28.179,29.076,97473.579430362,0
+IBND.US,D,20200324,000000,29.2148,29.7202,28.249,29.5814,55469.928160575,0
+IBND.US,D,20200325,000000,29.2448,29.8711,29.096,29.8511,164674.8162376,0
+IBND.US,D,20200326,000000,30.0398,30.5663,29.8511,30.5563,21170.016439863,0
+IBND.US,D,20200327,000000,30.2577,31.0827,30.1398,31.0827,53952.206372869,0
+IBND.US,D,20200330,000000,30.3965,31.3474,30.3965,31.2425,95272.081929593,0
+IBND.US,D,20200331,000000,31.0527,31.0527,30.5364,30.9139,53902.149585675,0
+IBND.US,D,20200401,000000,30.1088,30.7951,30.0888,30.5563,68154.318035401,0
+IBND.US,D,20200402,000000,30.1578,30.6462,30.1578,30.5463,19318.916449449,0
+IBND.US,D,20200403,000000,30.3765,30.5364,30.2975,30.4564,14666.638647688,0
+IBND.US,D,20200406,000000,30.3175,30.6262,30.0388,30.6062,33284.760076427,0
+IBND.US,D,20200407,000000,30.3375,30.9239,30.3375,30.6961,39668.00157934,0
+IBND.US,D,20200408,000000,30.7851,30.9638,30.7261,30.9039,44660.665534017,0
+IBND.US,D,20200409,000000,31.1825,31.71,31.1027,31.5412,71335.927429418,0
+IBND.US,D,20200413,000000,31.4114,31.8398,31.2315,31.6601,77840.306357338,0
+IBND.US,D,20200414,000000,31.6001,32.2584,31.6001,31.9497,66402.330483629,0
+IBND.US,D,20200415,000000,31.9697,32.0995,31.4812,31.8698,147421.24282775,0
+IBND.US,D,20200416,000000,31.9497,32.0695,31.5951,31.6501,61972.304817007,0
+IBND.US,D,20200417,000000,32.2684,32.2684,31.8398,31.9198,34379.001444477,0
+IBND.US,D,20200420,000000,31.6101,31.8978,31.6101,31.71,10276.65841082,0
+IBND.US,D,20200421,000000,31.5112,31.9298,31.5112,31.69,7397.3920114514,0
+IBND.US,D,20200422,000000,31.7299,31.7299,31.5112,31.5861,29225.154635037,0
+IBND.US,D,20200423,000000,31.5212,31.8598,31.5212,31.6701,10590.013898652,0
+IBND.US,D,20200424,000000,31.6401,31.7299,31.4812,31.6201,9433.7021144819,0
+IBND.US,D,20200427,000000,31.8498,32.0296,31.7799,31.9797,21231.085720239,0
+IBND.US,D,20200428,000000,32.0496,32.0596,31.7999,31.7999,5450.1829896253,0
+IBND.US,D,20200429,000000,31.8898,32.3782,31.8898,31.9697,7411.4079118656,0
+IBND.US,D,20200430,000000,32.3482,32.4881,32.0047,32.4581,26704.294831974,0
+IBND.US,D,20200501,000000,32.5281,32.6469,32.3682,32.4781,24814.150547548,0
+IBND.US,D,20200504,000000,32.4581,32.6179,32.3183,32.3782,45313.406039019,0
+IBND.US,D,20200505,000000,32.3482,32.4282,32.0895,32.1585,30945.105843005,0
+IBND.US,D,20200506,000000,32.0096,32.1485,31.7799,31.7799,8260.3710226669,0
+IBND.US,D,20200507,000000,31.7999,31.9697,31.7599,31.7899,19641.282158975,0
+IBND.US,D,20200508,000000,31.72,31.8598,31.689,31.7899,19847.516122212,0
+IBND.US,D,20200511,000000,31.8298,32.0096,31.6001,31.71,21699.61724837,0
+IBND.US,D,20200512,000000,31.71,32.0296,31.71,31.7999,16623.859026952,0
+IBND.US,D,20200513,000000,31.8498,31.9497,31.6501,31.71,14176.082133192,0
+IBND.US,D,20200514,000000,31.6751,31.7,31.4612,31.5212,16054.21278869,0
+IBND.US,D,20200515,000000,31.5012,31.5911,31.3224,31.3564,20505.262305934,0
+IBND.US,D,20200518,000000,31.4912,31.71,31.4712,31.7,84174.4922088,0
+IBND.US,D,20200519,000000,31.5312,31.9198,31.5312,31.705,12847.575001077,0
+IBND.US,D,20200520,000000,31.8698,32.1195,31.8698,31.9997,3978.5134461372,0
+IBND.US,D,20200521,000000,32.0795,32.1984,32.0396,32.1245,6638.5311175984,0
+IBND.US,D,20200522,000000,32.1485,32.1485,31.8698,31.9398,14885.887375595,0
+IBND.US,D,20200526,000000,31.9198,32.1885,31.9198,32.1885,9092.3148258224,0
+IBND.US,D,20200527,000000,32.2284,32.4761,32.1395,32.2284,32352.702698885,0
+IBND.US,D,20200528,000000,32.2584,32.6279,32.1785,32.5431,22072.03974509,0
+IBND.US,D,20200529,000000,32.8956,32.8956,32.7368,32.8168,18269.726189874,0
+IBND.US,D,20200601,000000,33.0015,33.0715,32.7878,33.0315,89076.052810785,0
+IBND.US,D,20200602,000000,33.1613,33.1713,33.1114,33.1114,12391.057101872,0
+IBND.US,D,20200603,000000,33.1713,33.3411,33.1214,33.3411,51050.914987136,0
+IBND.US,D,20200604,000000,33.4989,33.7676,33.4211,33.7676,18450.931759514,0
+IBND.US,D,20200605,000000,33.8166,33.9655,33.6688,33.8465,29903.924669381,0
+IBND.US,D,20200608,000000,34.0054,34.1852,33.9185,34.1452,14831.826045426,0
+IBND.US,D,20200609,000000,34.0154,34.6326,33.9165,34.0363,13613.443845137,0
+IBND.US,D,20200610,000000,34.2252,34.2451,33.9834,34.2252,16547.772710418,0
+IBND.US,D,20200611,000000,33.9655,34.1042,33.7866,33.7866,15168.207655366,0
+IBND.US,D,20200612,000000,33.8166,33.8685,33.5489,33.5789,30017.053008438,0
+IBND.US,D,20200615,000000,33.4889,33.7018,33.4311,33.5589,55608.084893229,0
+IBND.US,D,20200616,000000,33.7078,33.8066,33.6988,33.7178,9317.570368193,0
+IBND.US,D,20200617,000000,33.7676,33.7676,33.5879,33.6088,7574.5930381163,0
+IBND.US,D,20200618,000000,33.5389,33.5389,33.3611,33.451,14455.399005731,0
+IBND.US,D,20200619,000000,33.4889,33.5689,33.3501,33.3501,9715.0212585092,0
+IBND.US,D,20200622,000000,33.4111,33.6278,33.4111,33.5889,19980.667176147,0
+IBND.US,D,20200623,000000,33.6488,33.9854,33.6488,33.8266,48310.806456164,0
+IBND.US,D,20200624,000000,33.8465,33.8465,33.464,33.7178,18788.314505198,0
+IBND.US,D,20200625,000000,33.4799,33.5469,33.3711,33.4949,17263.584767285,0
+IBND.US,D,20200626,000000,33.5389,33.6588,33.453,33.6488,15036.057737176,0
+IBND.US,D,20200629,000000,33.4211,33.6288,33.3312,33.4111,12172.809509709,0
+IBND.US,D,20200630,000000,33.5988,33.6088,33.3811,33.4799,13322.11334367,0
+IBND.US,D,20200701,000000,33.4411,33.7776,33.4411,33.6888,51573.507845435,0
+IBND.US,D,20200702,000000,33.7776,33.7776,33.4799,33.6188,1636.8569412266,0
+IBND.US,D,20200706,000000,33.8765,34.1752,33.7776,33.8965,24960.316366153,0
+IBND.US,D,20200707,000000,33.8565,33.9954,33.8166,33.9265,43278.097071733,0
+IBND.US,D,20200708,000000,33.8266,34.0154,33.8066,33.8765,10916.384151153,0
+IBND.US,D,20200709,000000,34.1652,34.1952,34.0104,34.0633,26247.77693277,0
+IBND.US,D,20200710,000000,34.1652,34.2951,34.0154,34.0453,11538.089448095,0
+IBND.US,D,20200713,000000,34.0853,34.0853,33.8366,33.8755,42264.947698936,0
+IBND.US,D,20200714,000000,33.8665,34.1142,33.7776,34.0154,10711.15132366,0
+IBND.US,D,20200715,000000,34.0253,34.4898,34.0253,34.2551,11135.63287906,0
+IBND.US,D,20200716,000000,34.4049,34.4049,34.1552,34.3749,13694.535840391,0
+IBND.US,D,20200717,000000,34.4838,34.4838,34.1652,34.3649,5308.0217139959,0
+IBND.US,D,20200720,000000,34.5038,34.5238,34.2252,34.5038,13874.740274287,0
+IBND.US,D,20200721,000000,34.4838,34.8515,34.4739,34.6686,54961.35120269,0
+IBND.US,D,20200722,000000,34.7735,34.9733,34.7735,34.8823,10843.30124185,0
+IBND.US,D,20200723,000000,35.1531,35.1531,35.0032,35.0582,9721.0280729724,0
+IBND.US,D,20200724,000000,35.1531,35.223,34.9133,35.0942,5778.5555136145,0
+IBND.US,D,20200727,000000,35.3429,35.5396,35.2779,35.5026,40438.876102119,0
+IBND.US,D,20200728,000000,35.6026,35.6226,35.3129,35.4128,24989.349302725,0
+IBND.US,D,20200729,000000,35.3329,35.6515,35.3329,35.5426,91289.56394048,0
+IBND.US,D,20200730,000000,35.6515,35.6815,35.5226,35.6815,25727.186345958,0
+IBND.US,D,20200731,000000,36.03,36.03,35.5826,35.6465,5025.7014342247,0
+IBND.US,D,20200803,000000,35.5286,35.8952,35.5286,35.6086,207978.94283867,0
+IBND.US,D,20200804,000000,35.5386,35.9472,35.5386,35.8922,102055.77773005,0
+IBND.US,D,20200805,000000,35.6385,35.9472,35.6385,35.7983,66600.555360916,0
+IBND.US,D,20200806,000000,36.097,36.1369,35.9472,36.0271,10739.183124487,0
+IBND.US,D,20200807,000000,35.9272,35.9472,35.7863,35.8183,10100.458519899,0
+IBND.US,D,20200810,000000,35.8183,35.9182,35.6585,35.6585,30656.77874877,0
+IBND.US,D,20200811,000000,35.6985,35.8483,35.6285,35.7983,18641.147550849,0
+IBND.US,D,20200812,000000,35.7883,35.8583,35.7135,35.8083,64678.374732686,0
+IBND.US,D,20200813,000000,35.9272,36.047,35.7683,35.7983,7995.0700505415,0
+IBND.US,D,20200814,000000,35.7853,35.9472,35.7335,35.8583,26517.08244787,0
+IBND.US,D,20200817,000000,35.9472,36.0151,35.8183,35.9272,30958.120607676,0
+IBND.US,D,20200818,000000,36.077,36.2968,36.067,36.1519,44438.413398878,0
+IBND.US,D,20200819,000000,36.2968,36.4356,36.0271,36.0271,232014.20977749,0
+IBND.US,D,20200820,000000,35.9672,36.077,35.8982,35.9672,16940.217922015,0
+IBND.US,D,20200821,000000,35.8882,35.9472,35.8023,35.9082,24995.356117188,0
+IBND.US,D,20200824,000000,35.9082,35.9672,35.7983,35.8483,75862.062127452,0
+IBND.US,D,20200825,000000,35.8882,35.9972,35.8882,35.9082,11122.61811439,0
+IBND.US,D,20200826,000000,35.7883,35.8882,35.7085,35.8513,10053.405139937,0
+IBND.US,D,20200827,000000,35.7983,35.8892,35.6186,35.7085,27347.023979538,0
+IBND.US,D,20200828,000000,35.9972,36.0071,35.8583,35.9272,13561.384786455,0
+IBND.US,D,20200831,000000,36.117,36.2159,36.107,36.127,10825.280798461,0
+IBND.US,D,20200901,000000,36.3167,36.3267,35.9272,36.037,185468.40563777,0
+IBND.US,D,20200902,000000,36.037,36.097,35.8982,36.062,125738.64488703,0
+IBND.US,D,20200903,000000,36.047,36.087,35.9492,36.067,154395.15441954,0
+IBND.US,D,20200904,000000,35.9272,36.077,35.8733,36.077,1287480.589331,0
+IBND.US,D,20200908,000000,35.8383,35.9282,35.6585,35.8483,554789.3838227,0
+IBND.US,D,20200909,000000,35.9182,35.9182,35.7683,35.8083,413278.84642675,0
+IBND.US,D,20200910,000000,35.9672,36.0171,35.7285,35.7325,184584.40277594,0
+IBND.US,D,20200911,000000,35.8183,35.8183,35.6785,35.7085,11318.840720188,0
+IBND.US,D,20200914,000000,35.8882,35.9672,35.8183,35.8283,21842.779659744,0
+IBND.US,D,20200915,000000,35.8932,35.9132,35.7385,35.8283,26056.56000569,0
+IBND.US,D,20200916,000000,35.9972,35.9972,35.7733,35.7883,25587.027341816,0
+IBND.US,D,20200917,000000,35.7185,35.9372,35.7185,35.9372,30195.255170847,0
+IBND.US,D,20200918,000000,35.9472,36.067,35.9182,35.9762,478371.6913574,0
+IBND.US,D,20200921,000000,35.8483,35.8483,35.5586,35.7285,46873.175527968,0
+IBND.US,D,20200922,000000,35.6086,35.6086,35.3988,35.4687,81619.593790445,0
+IBND.US,D,20200923,000000,35.3888,35.3888,35.229,35.239,16014.167358936,0
+IBND.US,D,20200924,000000,35.189,35.2989,35.189,35.2689,34208.808368019,0
+IBND.US,D,20200925,000000,35.1191,35.199,35.1092,35.1491,12107.735686357,0
+IBND.US,D,20200928,000000,35.2589,35.3489,35.169,35.209,18642.148686593,0
+IBND.US,D,20200929,000000,35.4787,35.5256,35.4288,35.4986,16897.169085029,0
+IBND.US,D,20200930,000000,35.4288,35.5486,35.3818,35.4787,10682.118387087,0
+IBND.US,D,20201001,000000,35.4887,35.6186,35.4887,35.6186,106588.9203783,0
+IBND.US,D,20201002,000000,35.4787,35.5886,35.4787,35.5686,21406.284475416,0
+IBND.US,D,20201005,000000,35.7484,35.7783,35.6086,35.7085,14080.974237524,0
+IBND.US,D,20201006,000000,35.7285,35.8483,35.6585,35.7385,121324.6373923,0
+IBND.US,D,20201007,000000,35.7474,35.8083,35.6785,35.7075,15139.174718794,0
+IBND.US,D,20201008,000000,35.7285,35.8083,35.6585,35.8083,13138.905502543,0
+IBND.US,D,20201009,000000,35.9572,36.1369,35.8683,36.087,34454.086625267,0
+IBND.US,D,20201012,000000,36.0171,36.0171,35.8882,35.9672,14187.094626374,0
+IBND.US,D,20201013,000000,35.9082,35.9722,35.7385,35.7683,32574.954834025,0
+IBND.US,D,20201014,000000,35.8083,35.9472,35.8083,35.8982,69618.979628682,0
+IBND.US,D,20201015,000000,35.7285,35.7883,35.6985,35.7335,14702.679534467,0
+IBND.US,D,20201016,000000,35.8383,35.8383,35.7623,35.8083,7417.4147263288,0
+IBND.US,D,20201019,000000,35.9672,36.0071,35.9082,35.9082,7322.3068306612,0
+IBND.US,D,20201020,000000,36.077,36.1869,36.077,36.107,7151.1126184595,0
+IBND.US,D,20201021,000000,36.1969,36.2868,36.1969,36.2219,4231.8007893362,0
+IBND.US,D,20201022,000000,36.1769,36.1769,36.057,36.091,12301.956020668,0
+IBND.US,D,20201023,000000,36.1569,36.2169,36.079,36.2169,32008.312002994,0
+IBND.US,D,20201026,000000,36.0271,36.097,36.0271,36.047,16393.597805862,0
+IBND.US,D,20201027,000000,36.067,36.1939,36.067,36.127,9620.9144985855,0
+IBND.US,D,20201028,000000,35.9772,35.9772,35.8483,35.8583,70644.142630405,0
+IBND.US,D,20201029,000000,35.7683,35.7683,35.6385,35.6685,12592.28538639,0
+IBND.US,D,20201030,000000,35.4986,35.5586,35.4288,35.4687,111277.23906684,0
+IBND.US,D,20201102,000000,35.4168,35.5086,35.3289,35.4777,30681.807142367,0
+IBND.US,D,20201103,000000,35.6485,35.7983,35.6485,35.7285,40641.105522381,0
+IBND.US,D,20201104,000000,35.7883,35.8383,35.7683,35.8383,11696.268895627,0
+IBND.US,D,20201105,000000,36.1669,36.2469,36.087,36.1869,78683.262653676,0
+IBND.US,D,20201106,000000,36.3557,36.4256,36.2748,36.4156,20526.286156556,0
+IBND.US,D,20201109,000000,36.5755,36.5755,36.1869,36.2069,27361.039879952,0
+IBND.US,D,20201110,000000,36.1969,36.2569,36.1669,36.1769,10407.807193267,0
+IBND.US,D,20201111,000000,36.047,36.1569,36.047,36.086,17623.993635078,0
+IBND.US,D,20201112,000000,36.1469,36.2868,36.1469,36.2169,16104.269575884,0
+IBND.US,D,20201113,000000,36.3657,36.3657,36.2169,36.2768,16393.597805862,0
+IBND.US,D,20201116,000000,36.3557,36.3856,36.2718,36.3297,36883.843075638,0
+IBND.US,D,20201117,000000,36.4306,36.4956,36.3757,36.4306,23215.336764589,0
+IBND.US,D,20201118,000000,36.4056,36.5455,36.4056,36.4386,21482.370791951,0
+IBND.US,D,20201119,000000,36.4056,36.6154,36.3657,36.6054,46676.95292217,0
+IBND.US,D,20201120,000000,36.5725,36.6354,36.4856,36.5755,19558.187892234,0
+IBND.US,D,20201123,000000,36.6653,36.6653,36.3757,36.4556,28058.831493429,0
+IBND.US,D,20201124,000000,36.5655,36.6653,36.5155,36.6453,49444.092118225,0
+IBND.US,D,20201125,000000,36.6753,36.7842,36.6653,36.7742,36644.571632854,0
+IBND.US,D,20201127,000000,36.7643,36.924,36.7643,36.914,35044.75671415,0
+IBND.US,D,20201130,000000,36.994,37.003,36.7742,36.8242,22311.311187875,0
+IBND.US,D,20201201,000000,36.894,37.1229,36.8652,37.1029,119224.25460167,0
+IBND.US,D,20201202,000000,37.1129,37.2027,37.0779,37.2027,22705.758670959,0
+IBND.US,D,20201203,000000,37.3426,37.4325,37.3426,37.4025,33691.221188439,0
+IBND.US,D,20201204,000000,37.4924,37.4924,37.3526,37.3726,45918.092028316,0
+IBND.US,D,20201207,000000,37.4325,37.4814,37.4075,37.4125,78908.518196047,0
+IBND.US,D,20201208,000000,37.3826,37.4525,37.3726,37.4425,97227.30003737,0
+IBND.US,D,20201209,000000,37.4625,37.4724,37.3226,37.4025,115914.49983244,0
+IBND.US,D,20201210,000000,37.3526,37.5713,37.3526,37.5413,32227.560730902,0
+IBND.US,D,20201211,000000,37.4625,37.4924,37.4535,37.4625,28752.618563931,0
+IBND.US,D,20201214,000000,37.4525,37.6013,37.4425,37.5413,44801.825673902,0
+IBND.US,D,20201215,000000,37.6313,37.6712,37.5913,37.6213,38075.194610843,0
+IBND.US,D,20201216,000000,37.4824,37.6113,37.4724,37.4724,43103.899452299,0
+IBND.US,D,20201217,000000,37.7312,37.851,37.7312,37.811,23721.911450987,0
+IBND.US,D,20201218,000000,37.7012,37.831,37.7012,37.7611,59135.086118882,0
+IBND.US,D,20201221,000000,37.6313,37.791,37.5413,37.7162,18371.842035748,0
+IBND.US,D,20201222,000000,37.6712,37.6712,37.5124,37.5124,29149.068318503,0
+IBND.US,D,20201223,000000,37.5613,37.6323,37.5413,37.5613,39727.068588227,0
+IBND.US,D,20201224,000000,37.4225,37.5713,37.4225,37.5713,28957.851391424,0
+IBND.US,D,20201228,000000,37.6712,37.6712,37.5413,37.6513,19333.933485607,0
+IBND.US,D,20201229,000000,37.7212,37.791,37.6612,37.7711,7428.4272195114,0
+IBND.US,D,20201230,000000,37.831,37.9909,37.821,37.9759,94838.590152497,0
+IBND.US,D,20201231,000000,37.9309,37.9809,37.6513,37.801,51167.046733424,0
+IBND.US,D,20210104,000000,37.9209,38.0397,37.7312,37.861,122087.50282913,0
+IBND.US,D,20210105,000000,37.9509,38.0299,37.821,37.9759,43047.835850643,0
+IBND.US,D,20210106,000000,37.831,38.0497,37.801,37.9509,41176.713145351,0
+IBND.US,D,20210107,000000,37.7511,37.836,37.6912,37.7511,61742.043595917,0
+IBND.US,D,20210108,000000,37.811,37.811,37.6213,37.7312,59348.328032325,0
+IBND.US,D,20210111,000000,37.5813,37.5813,37.3926,37.4525,41011.525747612,0
+IBND.US,D,20210112,000000,37.3426,37.5214,37.2327,37.4724,34833.517072194,0
+IBND.US,D,20210113,000000,37.4625,37.4625,37.3526,37.4025,34573.221778788,0
+IBND.US,D,20210114,000000,37.4425,37.5224,37.3126,37.5224,19186.766531258,0
+IBND.US,D,20210115,000000,37.4225,37.4225,37.1728,37.2826,59933.992442489,0
+IBND.US,D,20210119,000000,37.3926,37.3926,37.3026,37.3426,32874.294421441,0
+IBND.US,D,20210120,000000,37.2327,37.3816,37.2207,37.3526,97934.101872542,0
+IBND.US,D,20210121,000000,37.4525,37.5024,37.4025,37.5024,24236.495223336,0
+IBND.US,D,20210122,000000,37.5024,37.5224,37.4225,37.5124,18017.439982418,0
+IBND.US,D,20210125,000000,37.4724,37.5104,37.3226,37.4625,24374.651955989,0
+IBND.US,D,20210126,000000,37.5613,37.5883,37.4525,37.5413,17292.617703858,0
+IBND.US,D,20210127,000000,37.3126,37.3926,37.2886,37.2926,27616.329494639,0
+IBND.US,D,20210128,000000,37.2926,37.3726,37.2327,37.3026,19877.550194528,0
+IBND.US,D,20210129,000000,37.2527,37.3926,37.2227,37.2627,21951.903455825,0
+IBND.US,D,20210201,000000,37.3826,37.3826,37.0529,37.0729,101945.65279823,0
+IBND.US,D,20210202,000000,36.974,37.003,36.904,36.964,30459.555007228,0
+IBND.US,D,20210203,000000,37.0629,37.0629,36.913,36.965,93522.096649309,0
+IBND.US,D,20210204,000000,36.907,36.907,36.7443,36.8042,31642.897456482,0
+IBND.US,D,20210205,000000,36.964,37.1429,36.8542,37.0529,229912.82585111,0
+IBND.US,D,20210208,000000,37.0229,37.0729,36.969,37.0729,56274.841298646,0
+IBND.US,D,20210209,000000,37.1927,37.2826,37.0929,37.2627,24165.414585521,0
+IBND.US,D,20210210,000000,37.3526,37.3526,37.2127,37.2327,15977.125336413,0
+IBND.US,D,20210211,000000,37.2527,37.6413,37.2037,37.2227,44281.23508709,0
+IBND.US,D,20210212,000000,37.1628,37.2926,37.1229,37.2027,85180.633631389,0
+IBND.US,D,20210216,000000,37.1129,37.1129,36.95,36.974,119634.72025665,0
+IBND.US,D,20210217,000000,36.924,36.924,36.7742,36.8142,24501.796195461,0
+IBND.US,D,20210218,000000,37.003,37.003,36.8642,36.954,40904.404223019,0
+IBND.US,D,20210219,000000,36.994,37.0329,36.895,36.984,174845.35425957,0
+IBND.US,D,20210222,000000,37.1429,37.1518,37.0329,37.1129,34978.681755055,0
+IBND.US,D,20210223,000000,37.1129,37.1129,36.974,37.0229,26279.813276573,0
+IBND.US,D,20210224,000000,37.0629,37.1429,36.934,37.1429,44651.655312321,0
+IBND.US,D,20210225,000000,37.1029,37.1728,36.8342,36.8342,63974.576304746,0
+IBND.US,D,20210226,000000,36.894,36.964,36.6953,36.7443,26407.958651789,0
+IBND.US,D,20210301,000000,36.8042,36.8042,36.6254,36.6953,117057.79685194,0
+IBND.US,D,20210302,000000,36.8042,36.974,36.7053,36.924,39896.260528942,0
+IBND.US,D,20210303,000000,36.8342,36.8742,36.6553,36.8442,39508.820996064,0
+IBND.US,D,20210304,000000,36.8442,36.8442,36.4456,36.5056,14068.960608598,0
+IBND.US,D,20210305,000000,36.4556,36.4556,36.117,36.3357,34681.344439125,0
+IBND.US,D,20210308,000000,36.1369,36.1369,35.9672,36.0071,70159.592930372,0
+IBND.US,D,20210309,000000,36.2968,36.2968,36.107,36.1869,12876.607937649,0
+IBND.US,D,20210310,000000,36.1669,36.3657,36.087,36.3167,47262.617332333,0
+IBND.US,D,20210311,000000,36.4356,36.4856,36.2868,36.4756,35938.770933426,0
+IBND.US,D,20210312,000000,36.3657,36.4856,36.1969,36.4856,58701.594341786,0
+IBND.US,D,20210315,000000,36.4256,36.4256,36.1959,36.2768,26679.266438377,0
+IBND.US,D,20210316,000000,36.2668,36.3357,36.1469,36.3357,33858.410857665,0
+IBND.US,D,20210317,000000,36.2968,36.4956,36.107,36.3167,446890.97789143,0
+IBND.US,D,20210318,000000,36.117,36.2069,36.0271,36.1669,39535.851661149,0
+IBND.US,D,20210319,000000,36.1569,36.2369,36.047,36.2369,28101.880330416,0
+IBND.US,D,20210322,000000,35.9072,36.3357,35.9072,36.2369,16143.313869895,0
+IBND.US,D,20210323,000000,36.1769,36.1969,36.077,36.117,29763.765665239,0
+IBND.US,D,20210324,000000,36.0071,36.047,35.8902,36.047,46776.065360813,0
+IBND.US,D,20210325,000000,36.1669,36.1669,35.9372,35.9972,29294.233001364,0
+IBND.US,D,20210326,000000,35.9972,35.9972,35.8773,35.9672,32016.321088945,0
+IBND.US,D,20210329,000000,36.087,36.087,35.7563,35.8673,189697.20301987,0
+IBND.US,D,20210330,000000,35.6775,35.6775,35.5176,35.6775,99085.407977992,0
+IBND.US,D,20210331,000000,35.7474,35.8173,35.6575,35.7375,68932.200508388,0
+IBND.US,D,20210401,000000,35.9772,36.114,35.7973,36.0071,21330.198158882,0
+IBND.US,D,20210405,000000,36.1369,36.1569,35.9372,36.1569,49929.642954002,0
+IBND.US,D,20210406,000000,36.1969,36.3417,36.068,36.2768,73469.347699604,0
+IBND.US,D,20210407,000000,36.4056,36.4656,36.1969,36.2968,177884.80237796,0
+IBND.US,D,20210408,000000,36.3657,36.4956,36.3118,36.4656,54035.30063961,0
+IBND.US,D,20210409,000000,36.3657,36.3657,36.1769,36.3217,42291.978364022,0
+IBND.US,D,20210412,000000,36.3068,36.3657,36.2279,36.3167,45983.165851668,0
+IBND.US,D,20210413,000000,36.4056,36.4556,36.2569,36.4556,30408.497084291,0
+IBND.US,D,20210414,000000,36.5056,36.5056,36.3357,36.4756,40484.928346337,0
+IBND.US,D,20210415,000000,36.5255,36.5455,36.4196,36.5455,12060.682306395,0
+IBND.US,D,20210416,000000,36.6054,36.6054,36.4576,36.5855,17915.324136544,0
+IBND.US,D,20210419,000000,36.5655,36.6953,36.5555,36.6553,225737.08866342,0
+IBND.US,D,20210420,000000,36.6653,36.7153,36.5555,36.5555,44917.957420191,0
+IBND.US,D,20210421,000000,36.6354,36.7143,36.5465,36.6953,40810.297463095,0
+IBND.US,D,20210422,000000,36.7053,36.7053,36.5555,36.6753,36421.318361971,0
+IBND.US,D,20210423,000000,36.7153,36.8642,36.6853,36.8642,23245.370836905,0
+IBND.US,D,20210426,000000,36.7543,36.8742,36.5455,36.8442,23786.985274338,0
+IBND.US,D,20210427,000000,36.894,36.894,36.6803,36.8342,22600.639417853,0
+IBND.US,D,20210428,000000,36.7742,36.964,36.6803,36.964,24427.712150415,0
+IBND.US,D,20210429,000000,36.8642,36.954,36.8442,36.924,45239.321993973,0
+IBND.US,D,20210430,000000,36.7742,36.7742,36.5855,36.5855,19387.994815776,0
+IBND.US,D,20210503,000000,36.6054,36.7643,36.6054,36.7203,92045.421427102,0
+IBND.US,D,20210504,000000,36.7643,36.7643,36.5465,36.6254,18128.566049989,0
+IBND.US,D,20210505,000000,36.5655,36.6154,36.4856,36.5355,13670.508582537,0
+IBND.US,D,20210506,000000,36.6753,36.7742,36.6054,36.7643,75816.009883234,0
+IBND.US,D,20210507,000000,36.8842,37.0929,36.8242,37.013,44579.573538763,0
+IBND.US,D,20210510,000000,37.0929,37.0929,36.904,36.904,149211.27353779,0
+IBND.US,D,20210511,000000,36.974,36.994,36.7543,36.8242,21699.61724837,0
+IBND.US,D,20210512,000000,36.7153,36.7563,36.4556,36.5255,259048.87940494,0
+IBND.US,D,20210513,000000,36.5555,38.3804,36.4666,36.6254,29430.38746253,0
+IBND.US,D,20210514,000000,36.6453,36.7942,36.6453,36.7643,92816.295949881,0
+IBND.US,D,20210517,000000,36.7842,36.7992,36.6613,36.7842,47710.125009843,0
+IBND.US,D,20210518,000000,36.994,36.994,36.8702,36.974,29551.524887539,0
+IBND.US,D,20210519,000000,36.894,36.919,36.7782,36.8142,34146.7379519,0
+IBND.US,D,20210520,000000,36.924,36.954,36.8742,36.954,64347.999937209,0
+IBND.US,D,20210521,000000,36.964,36.964,36.8242,36.914,11214.722602825,0
+IBND.US,D,20210524,000000,36.984,37.0329,36.954,36.994,15404.475690919,0
+IBND.US,D,20210525,000000,37.1229,37.1429,37.0229,37.1229,60342.455825988,0
+IBND.US,D,20210526,000000,37.1429,37.1429,36.954,36.994,12624.321730194,0
+IBND.US,D,20210527,000000,36.944,37.0329,36.944,37.003,9274.5215312067,0
+IBND.US,D,20210528,000000,36.914,37.013,36.8542,37.003,105458.63812346,0
+IBND.US,D,20210601,000000,37.1728,37.2327,37.0769,37.0929,35665.460875349,0
+IBND.US,D,20210602,000000,37.0329,37.1229,37.008,37.1079,34180.776567191,0
+IBND.US,D,20210603,000000,36.974,37.0229,36.8042,36.8642,23695.881921646,0
+IBND.US,D,20210604,000000,36.954,37.0429,36.954,37.0429,21400.277660953,0
+IBND.US,D,20210607,000000,37.003,37.1329,37.003,37.0829,16874.14296292,0
+IBND.US,D,20210608,000000,36.974,37.1229,36.974,37.0629,18009.430896468,0
+IBND.US,D,20210609,000000,37.2727,37.3026,37.1229,37.1827,66892.886998125,0
+IBND.US,D,20210610,000000,37.1927,37.2926,37.0479,37.1528,13903.773210859,0
+IBND.US,D,20210611,000000,37.2926,37.2926,36.98,37.0829,13669.507446794,0
+IBND.US,D,20210614,000000,37.0529,37.0529,36.968,37.0329,11098.590856537,0
+IBND.US,D,20210615,000000,37.0829,37.0829,36.924,36.984,24674.99267915,0
+IBND.US,D,20210616,000000,36.964,37.0229,36.5455,36.6354,33484.987225201,0
+IBND.US,D,20210617,000000,36.4856,36.5255,36.2289,36.3267,22007.967057483,0
+IBND.US,D,20210618,000000,36.1669,36.2968,36.102,36.1569,23085.189117886,0
+IBND.US,D,20210621,000000,36.2868,36.3457,36.2579,36.3357,181545.95579329,0
+IBND.US,D,20210622,000000,36.3357,36.3757,36.1769,36.3757,21825.760352098,0
+IBND.US,D,20210623,000000,36.4056,36.4646,36.2269,36.2269,121184.47838817,0
+IBND.US,D,20210624,000000,36.4456,36.4456,36.3068,36.4056,28206.999583522,0
+IBND.US,D,20210625,000000,36.4156,36.5265,36.2778,36.2868,13140.90777403,0
+IBND.US,D,20210628,000000,36.2968,36.3886,36.2289,36.3677,29562.537380721,0
+IBND.US,D,20210629,000000,36.2569,36.3257,36.1869,36.3167,18111.546742342,0
+IBND.US,D,20210630,000000,36.2469,36.2968,36.1489,36.2169,23775.972781156,0
+IBND.US,D,20210701,000000,36.2269,36.2269,36.1569,36.1569,8897.0933557679,0
+IBND.US,D,20210702,000000,36.2169,36.3557,36.1669,36.3557,9876.2041132722,0
+IBND.US,D,20210706,000000,36.4356,36.4356,36.1569,36.2569,15081.10884565,0
+IBND.US,D,20210707,000000,36.3267,36.3267,36.1889,36.2768,12714.423947142,0
+IBND.US,D,20210708,000000,36.3856,36.4756,36.2479,36.3557,122895.41937444,0
+IBND.US,D,20210709,000000,36.4056,36.4956,36.3457,36.4856,18110.545606598,0
+IBND.US,D,20210712,000000,36.4356,36.4656,36.3856,36.4356,15946.090128353,0
+IBND.US,D,20210713,000000,36.2968,36.3657,36.127,36.1669,32263.601617681,0
+IBND.US,D,20210714,000000,36.2668,36.4356,36.2668,36.3856,37219.223549834,0
+IBND.US,D,20210715,000000,36.3757,36.3856,36.2269,36.3267,16522.744316822,0
+IBND.US,D,20210716,000000,36.3956,36.3956,36.1869,36.3167,7676.708883991,0
+IBND.US,D,20210719,000000,36.3357,36.4556,36.2179,36.3068,30817.961603534,0
+IBND.US,D,20210720,000000,36.3167,36.3167,36.1769,36.1969,124154.84814022,0
+IBND.US,D,20210721,000000,36.057,36.2968,36.057,36.2768,603106.19709333,0
+IBND.US,D,20210722,000000,36.1869,36.3167,36.1569,36.2269,99567.955406537,0
+IBND.US,D,20210723,000000,36.127,36.2569,36.127,36.2069,694646.04496978,0
+IBND.US,D,20210726,000000,36.3357,36.3657,36.2768,36.3457,43443.284469471,0
+IBND.US,D,20210727,000000,36.4956,36.4956,36.3707,36.4856,28619.467509996,0
+IBND.US,D,20210728,000000,36.4456,36.5555,36.3557,36.5555,54180.465322471,0
+IBND.US,D,20210729,000000,36.6054,36.7053,36.6054,36.6953,40250.662582272,0
+IBND.US,D,20210730,000000,36.7543,36.7543,36.5755,36.6154,17378.71537783,0
+IBND.US,D,20210802,000000,36.6553,36.7093,36.6354,36.6953,31789.063275087,0
+IBND.US,D,20210803,000000,36.5455,36.7053,36.5455,36.7053,29714.710013789,0
+IBND.US,D,20210804,000000,36.8242,36.8242,36.5955,36.6553,32468.834445174,0
+IBND.US,D,20210805,000000,36.5056,36.6653,36.5056,36.6154,18147.587629121,0
+IBND.US,D,20210806,000000,36.4256,36.4256,36.2768,36.2968,16001.152594266,0
+IBND.US,D,20210809,000000,36.3856,36.3856,36.2269,36.2668,32610.995720804,0
+IBND.US,D,20210810,000000,36.1869,36.2319,36.1669,36.2269,20538.299785482,0
+IBND.US,D,20210811,000000,36.2469,36.3167,36.1969,36.2469,42325.015843569,0
+IBND.US,D,20210812,000000,36.2069,36.3068,36.1769,36.1869,40431.868151912,0
+IBND.US,D,20210813,000000,36.2369,36.4256,36.2369,36.4256,9554.8395394901,0
+IBND.US,D,20210816,000000,36.3757,36.4046,36.3437,36.3757,9630.9258560242,0
+IBND.US,D,20210817,000000,36.2269,36.2269,36.1369,36.1469,41366.928936686,0
+IBND.US,D,20210818,000000,36.1469,36.2139,36.097,36.1609,11783.367705344,0
+IBND.US,D,20210819,000000,36.087,36.128,36.0271,36.057,11161.662408401,0
+IBND.US,D,20210820,000000,36.057,36.127,36.0141,36.127,10674.109301136,0
+IBND.US,D,20210823,000000,36.2269,36.2469,36.1569,36.2469,9813.1325614084,0
+IBND.US,D,20210824,000000,36.2369,36.2469,36.1869,36.2469,5969.7724406936,0
+IBND.US,D,20210825,000000,36.2668,36.2668,36.107,36.2269,11397.930443954,0
+IBND.US,D,20210826,000000,36.077,36.1559,36.077,36.097,41050.570041623,0
+IBND.US,D,20210827,000000,36.087,36.2968,36.087,36.2569,18819.349713258,0
+IBND.US,D,20210830,000000,36.1869,36.3267,36.1869,36.3148,17331.661997868,0
+IBND.US,D,20210831,000000,36.2768,36.3657,36.1989,36.2419,36490.396728298,0
+IBND.US,D,20210901,000000,36.3956,36.4256,36.3018,36.3267,38149.278655889,0
+IBND.US,D,20210902,000000,36.4856,36.4856,36.3757,36.4456,35698.498354898,0
+IBND.US,D,20210903,000000,36.4456,36.4846,36.3757,36.4256,23298.43103133,0
+IBND.US,D,20210907,000000,36.3267,36.3267,36.1969,36.2049,18831.363342184,0
+IBND.US,D,20210908,000000,36.1669,36.2059,36.119,36.1699,10288.672039746,0
+IBND.US,D,20210909,000000,36.2419,36.2968,36.2069,36.2718,14105.001495377,0
+IBND.US,D,20210910,000000,36.2569,36.2968,36.1969,36.2369,21510.402592779,0
+IBND.US,D,20210913,000000,36.3267,36.3267,36.1769,36.2369,35241.980455692,0
+IBND.US,D,20210914,000000,36.107,36.2868,36.107,36.1989,9936.2722579044,0
+IBND.US,D,20210915,000000,36.2369,36.2519,36.1669,36.2309,7190.1569124704,0
+IBND.US,D,20210916,000000,36.1769,36.1769,35.9872,36.037,18193.63987334,0
+IBND.US,D,20210917,000000,35.9572,35.9572,35.8673,35.8673,10560.980962079,0
+IBND.US,D,20210920,000000,35.8273,35.9472,35.8273,35.9012,7809.8599379256,0
+IBND.US,D,20210921,000000,35.8773,35.9472,35.8473,35.8773,11187.691937741,0
+IBND.US,D,20210922,000000,35.8872,35.9572,35.7683,35.7973,13570.39500815,0
+IBND.US,D,20210923,000000,35.7573,35.8972,35.7573,35.8173,11847.440392951,0
+IBND.US,D,20210924,000000,35.7075,35.7375,35.6675,35.7075,16157.329770309,0
+IBND.US,D,20210927,000000,35.6375,35.6975,35.5976,35.6495,14723.703385088,0
+IBND.US,D,20210928,000000,35.6275,35.6275,35.4128,35.5176,12024.641419616,0
+IBND.US,D,20210929,000000,35.5776,35.5776,35.2479,35.2479,11106.599942488,0
+IBND.US,D,20210930,000000,35.4378,35.4378,35.178,35.233,20493.248677008,0
+IBND.US,D,20211001,000000,35.3479,35.3479,35.2679,35.3279,18682.194116348,0
+IBND.US,D,20211004,000000,35.2879,35.4078,35.2879,35.3838,11282.799833409,0
+IBND.US,D,20211005,000000,35.2979,35.3179,35.228,35.2579,28171.959832487,0
+IBND.US,D,20211006,000000,35.0682,35.1471,35.0482,35.1112,26611.189207794,0
+IBND.US,D,20211007,000000,35.178,35.202,35.0882,35.1181,26467.025660676,0
+IBND.US,D,20211008,000000,35.218,35.218,35.0982,35.1132,11783.367705344,0
+IBND.US,D,20211011,000000,35.1381,35.1381,34.9693,34.9693,11777.36089088,0
+IBND.US,D,20211012,000000,35.0082,35.0082,34.8585,34.8843,144176.56188188,0
+IBND.US,D,20211013,000000,35.0382,35.1281,34.9783,35.1082,338224.70084461,0
+IBND.US,D,20211014,000000,35.2479,35.2879,35.188,35.2779,9484.7600374192,0
+IBND.US,D,20211015,000000,35.168,35.2679,35.1481,35.228,36793.74085869,0
+IBND.US,D,20211018,000000,35.188,35.218,35.0982,35.168,13270.05428499,0
+IBND.US,D,20211019,000000,35.2479,35.2879,35.1481,35.228,24286.552010529,0
+IBND.US,D,20211020,000000,35.228,35.3479,35.228,35.3479,18499.987410964,0
+IBND.US,D,20211021,000000,35.2679,35.2979,35.1381,35.1381,26855.466329298,0
+IBND.US,D,20211022,000000,35.238,35.2979,35.208,35.2979,15325.385967154,0
+IBND.US,D,20211025,000000,35.2679,35.2679,35.198,35.198,14426.366069159,0
+IBND.US,D,20211026,000000,35.3179,35.3179,35.1481,35.204,13390.190574254,0
+IBND.US,D,20211027,000000,35.3379,35.3579,34.9932,35.2609,22737.795014763,0
+IBND.US,D,20211028,000000,35.238,35.4877,35.238,35.4178,77591.023557115,0
+IBND.US,D,20211029,000000,35.238,35.2479,35.0132,35.0672,18568.064641546,0
+IBND.US,D,20211101,000000,34.9783,35.1581,34.6686,35.0782,18633.138464898,0
+IBND.US,D,20211102,000000,35.178,35.188,35.1381,35.173,5992.7985628026,0
+IBND.US,D,20211103,000000,35.1281,35.2579,35.0782,35.238,69236.545774524,0
+IBND.US,D,20211104,000000,35.3079,35.3079,35.0582,35.1481,124337.05484561,0
+IBND.US,D,20211105,000000,35.173,35.3479,35.1381,35.3479,26532.099484028,0
+IBND.US,D,20211108,000000,35.3279,35.4178,35.3119,35.3529,190238.81745731,0
+IBND.US,D,20211109,000000,35.4278,35.5076,35.3878,35.4767,133016.90174496,0
+IBND.US,D,20211110,000000,35.3778,35.3778,34.9583,34.9783,12752.46710541,0
+IBND.US,D,20211111,000000,35.1481,35.1481,34.8105,34.8585,78802.397807197,0
+IBND.US,D,20211112,000000,34.8883,34.9013,34.8085,34.8833,15845.976553966,0
+IBND.US,D,20211115,000000,34.8085,34.8165,34.5338,34.5338,13137.904366799,0
+IBND.US,D,20211116,000000,34.4789,34.5288,34.3989,34.3989,53151.297777773,0
+IBND.US,D,20211117,000000,34.329,34.4289,34.329,34.4079,9928.2631719534,0
+IBND.US,D,20211118,000000,34.5288,34.6386,34.4189,34.6286,66124.014746834,0
+IBND.US,D,20211119,000000,34.6886,34.6886,34.4489,34.4888,49985.706555658,0
+IBND.US,D,20211122,000000,34.4789,34.4789,34.2192,34.2491,17860.261670631,0
+IBND.US,D,20211123,000000,34.1992,34.2691,34.1292,34.1392,26340.882556949,0
+IBND.US,D,20211124,000000,34.1492,34.1492,33.9774,34.0144,31200.395457692,0
+IBND.US,D,20211126,000000,34.2471,34.3589,34.2391,34.2471,10289.673175491,0
+IBND.US,D,20211129,000000,34.1392,34.2042,34.1092,34.1892,18768.29179032,0
+IBND.US,D,20211130,000000,34.5688,34.6086,34.1592,34.4189,37879.973140788,0
+IBND.US,D,20211201,000000,34.4988,34.5488,34.4089,34.4289,48171.648587766,0
+IBND.US,D,20211202,000000,34.5788,34.5788,34.4389,34.4489,19248.836947378,0
+IBND.US,D,20211203,000000,34.4389,34.5888,34.339,34.5288,24934.286836813,0
+IBND.US,D,20211206,000000,34.4489,34.4689,34.3899,34.4589,17044.336039378,0
+IBND.US,D,20211207,000000,34.3689,34.4589,34.319,34.4589,38060.177574685,0
+IBND.US,D,20211208,000000,34.4789,34.5987,34.4589,34.5888,28807.681029844,0
+IBND.US,D,20211209,000000,34.6786,34.6786,34.4299,34.4689,17723.106073721,0
+IBND.US,D,20211210,000000,34.4489,34.5638,34.4489,34.5588,12284.936713022,0
+IBND.US,D,20211213,000000,34.6086,34.6086,34.4089,34.4988,32282.623196814,0
+IBND.US,D,20211214,000000,34.4389,34.4888,34.3689,34.3689,8513.6583658659,0
+IBND.US,D,20211215,000000,34.3689,34.4789,34.309,34.3989,48292.786012775,0
+IBND.US,D,20211216,000000,34.5488,34.6186,34.4629,34.5987,22569.604209793,0
+IBND.US,D,20211217,000000,34.5888,34.5888,34.3539,34.3539,32245.581174292,0
+IBND.US,D,20211220,000000,34.4789,34.4988,34.3689,34.4389,83506.734667639,0
+IBND.US,D,20211221,000000,34.3889,34.3989,34.2891,34.3789,160645.24486853,0
+IBND.US,D,20211222,000000,34.3989,34.5388,34.3589,34.5388,175734.36280013,0
+IBND.US,D,20211223,000000,34.5488,34.5488,34.3739,34.4689,19756.41276952,0
+IBND.US,D,20211227,000000,34.4089,34.4789,34.3889,34.4389,31296.504489103,0
+IBND.US,D,20211228,000000,34.4589,34.4589,34.339,34.3989,60586.732947492,0
+IBND.US,D,20211229,000000,34.349,34.4888,34.349,34.4689,22253.245314731,0
+IBND.US,D,20211230,000000,34.4089,34.4489,34.344,34.3779,13892.760717676,0
+IBND.US,D,20211231,000000,34.4189,34.5688,34.4189,34.5388,20539.300921226,0
+IBND.US,D,20220103,000000,34.329,34.329,34.1292,34.2092,82864.005520075,0
+IBND.US,D,20220104,000000,34.1792,34.2991,34.1592,34.1592,28282.084764312,0
+IBND.US,D,20220105,000000,34.309,34.3889,34.1892,34.2192,172371.54783646,0
+IBND.US,D,20220106,000000,34.1892,34.2291,34.1392,34.1392,5369.0909943719,0
+IBND.US,D,20220107,000000,34.1392,34.309,34.1392,34.309,19803.466149482,0
+IBND.US,D,20220110,000000,34.0193,34.1592,34.0193,34.1392,26762.360705118,0
+IBND.US,D,20220111,000000,34.1092,34.2491,34.0793,34.1992,97334.421561964,0
+IBND.US,D,20220112,000000,34.4389,34.5288,34.3889,34.5288,10030.379017828,0
+IBND.US,D,20220113,000000,34.6186,34.6186,34.5488,34.5588,9289.5385673647,0
+IBND.US,D,20220114,000000,34.349,34.5088,34.2991,34.329,18139.578543171,0
+IBND.US,D,20220118,000000,34.0793,34.1392,33.8995,33.8995,10765.212653829,0
+IBND.US,D,20220119,000000,33.9994,34.1092,33.9994,34.0663,8270.3823801056,0
+IBND.US,D,20220120,000000,33.9595,34.1292,33.9595,33.9934,11411.946344368,0
+IBND.US,D,20220121,000000,34.1692,34.1792,34.1092,34.1492,13503.318913312,0
+IBND.US,D,20220124,000000,34.0493,34.1192,33.9814,34.0393,15396.466604969,0
+IBND.US,D,20220125,000000,33.8096,33.9515,33.8096,33.9195,18497.985139476,0
+IBND.US,D,20220126,000000,33.9695,33.9695,33.7346,33.7346,12638.337630608,0
+IBND.US,D,20220127,000000,33.5609,33.5609,33.4111,33.4809,12247.894690499,0
+IBND.US,D,20220128,000000,33.3511,33.4011,33.3112,33.3811,16308.501267633,0
+IBND.US,D,20220131,000000,33.4011,33.5409,33.3711,33.5109,34779.455742025,0
+IBND.US,D,20220201,000000,33.6108,33.6108,33.5109,33.5909,19226.811961013,0
+IBND.US,D,20220202,000000,33.7406,33.7406,33.6508,33.7197,16494.712515993,0
+IBND.US,D,20220203,000000,33.6508,33.7406,33.6208,33.7008,8780.961609479,0
+IBND.US,D,20220204,000000,33.5309,33.5309,33.3611,33.4311,34306.919670919,0
+IBND.US,D,20220207,000000,33.2013,33.4211,33.2013,33.4011,35558.339350756,0
+IBND.US,D,20220208,000000,33.3012,33.3611,33.2812,33.3611,11536.087176608,0
+IBND.US,D,20220209,000000,33.4709,33.5499,33.4709,33.5109,11950.557374569,0
+IBND.US,D,20220210,000000,33.2812,33.5109,33.2812,33.2882,19208.791517623,0
+IBND.US,D,20220211,000000,33.3411,33.3411,33.1314,33.2013,17877.280978277,0
+IBND.US,D,20220214,000000,32.9615,32.9815,32.8726,32.9416,9060.2784820186,0
+IBND.US,D,20220215,000000,32.9516,33.0615,32.9516,33.0615,15900.037884134,0
+IBND.US,D,20220216,000000,32.9815,33.2112,32.9815,33.2053,8697.8673427378,0
+IBND.US,D,20220217,000000,33.1414,33.2612,33.1414,33.2003,12488.167269028,0
+IBND.US,D,20220218,000000,33.2412,33.2412,33.1414,33.1713,8310.4278098604,0
+IBND.US,D,20220222,000000,32.9615,33.0265,32.9476,32.9615,9185.4204500023,0
+IBND.US,D,20220223,000000,32.9416,32.9615,32.8816,32.9016,13482.29506269,0
+IBND.US,D,20220224,000000,32.4422,32.6119,32.2524,32.5919,20022.714877389,0
+IBND.US,D,20220225,000000,32.6519,32.7568,32.6519,32.7568,16112.278661835,0
+IBND.US,D,20220228,000000,32.6619,32.8517,32.5521,32.8517,21549.44688679,0
+IBND.US,D,20220301,000000,32.7818,32.9016,32.7518,32.8617,19651.293516414,0
+IBND.US,D,20220302,000000,32.5621,32.7019,32.5621,32.6419,14724.704520832,0
+IBND.US,D,20220303,000000,32.5121,32.5121,32.4222,32.4671,24151.398685107,0
+IBND.US,D,20220304,000000,32.1025,32.2124,32.0925,32.1945,23207.327678638,0
+IBND.US,D,20220307,000000,32.0326,32.0326,31.6731,31.703,32041.349482542,0
+IBND.US,D,20220308,000000,31.6831,31.7929,31.6231,31.6681,23096.201611068,0
+IBND.US,D,20220309,000000,31.8428,32.1925,31.6131,32.0666,28947.840033985,0
+IBND.US,D,20220310,000000,31.8428,31.8528,31.7229,31.7729,28742.607206492,0
+IBND.US,D,20220311,000000,31.715,31.715,31.5512,31.5512,8950.153550193,0
+IBND.US,D,20220314,000000,31.5232,31.6021,31.4432,31.4432,18429.907908893,0
+IBND.US,D,20220315,000000,31.6331,31.6331,31.4732,31.5122,13577.402958357,0
+IBND.US,D,20220316,000000,31.6331,31.7829,31.4822,31.7809,13582.408637077,0
+IBND.US,D,20220317,000000,31.9727,32.0725,31.7829,31.9178,117107.85363913,0
+IBND.US,D,20220318,000000,31.7729,31.9727,31.7439,31.9727,8927.127428084,0
+IBND.US,D,20220321,000000,31.7329,31.8278,31.6831,31.7829,18834.366749417,0
+IBND.US,D,20220322,000000,31.713,31.7229,31.6241,31.6831,32332.679984008,0
+IBND.US,D,20220323,000000,31.6131,31.7229,31.5132,31.699,33603.121242978,0
+IBND.US,D,20220324,000000,31.5132,31.6431,31.4333,31.6381,14730.711335295,0
+IBND.US,D,20220325,000000,31.6331,31.6331,31.5032,31.5232,23346.485547036,0
+IBND.US,D,20220328,000000,31.4832,31.6031,31.4632,31.5542,11089.580634842,0
+IBND.US,D,20220329,000000,31.9427,31.9927,31.7569,31.8079,81691.675564004,0
+IBND.US,D,20220330,000000,31.7729,31.9677,31.7729,31.9427,29541.5135301,0
+IBND.US,D,20220331,000000,31.8129,31.9927,31.8129,31.8458,22388.398640153,0
+IBND.US,D,20220401,000000,31.7429,31.8029,31.688,31.7829,17219.534794555,0
+IBND.US,D,20220404,000000,31.713,31.7629,31.6481,31.6631,6744.6515064485,0
+IBND.US,D,20220405,000000,31.713,31.713,31.2735,31.3114,29426.382919555,0
+IBND.US,D,20220406,000000,31.2135,31.2635,31.1177,31.2235,79028.654485311,0
+IBND.US,D,20220407,000000,31.1935,31.2085,31.0747,31.0957,19599.234457732,0
+IBND.US,D,20220408,000000,30.9538,31.0438,30.8839,31.0288,6176.0064039307,0
+IBND.US,D,20220411,000000,30.8839,30.8939,30.7851,30.7851,32206.53688028,0
+IBND.US,D,20220412,000000,30.8939,30.9139,30.7051,30.7211,16120.287747786,0
+IBND.US,D,20220413,000000,30.6152,30.9338,30.6152,30.8989,21594.497995264,0
+IBND.US,D,20220414,000000,30.7451,30.7451,30.6252,30.6801,15926.067413476,0
+IBND.US,D,20220418,000000,30.4654,30.6052,30.4654,30.5154,21237.092534703,0
+IBND.US,D,20220419,000000,30.4554,30.4654,30.3855,30.4354,33703.234817365,0
+IBND.US,D,20220420,000000,30.6751,30.6751,30.6052,30.6751,23429.579813777,0
+IBND.US,D,20220421,000000,30.7851,30.7851,30.3955,30.3955,21315.181122724,0
+IBND.US,D,20220422,000000,30.2857,30.2857,30.1558,30.2007,26250.780340001,0
+IBND.US,D,20220425,000000,30.1258,30.1258,30.0658,30.0658,10561.982097823,0
+IBND.US,D,20220426,000000,30.0259,30.0259,29.8961,30.0059,29631.615747049,0
+IBND.US,D,20220427,000000,29.8561,29.8561,29.5065,29.5664,34595.246765153,0
+IBND.US,D,20220428,000000,29.4465,29.4465,29.3167,29.3867,26673.259623914,0
+IBND.US,D,20220429,000000,29.3667,29.5165,29.3467,29.3767,162716.59472259,0
+IBND.US,D,20220502,000000,29.3167,29.3467,29.2018,29.2767,19802.465013738,0
+IBND.US,D,20220503,000000,29.4066,29.4265,29.1768,29.1868,27486.181847936,0
+IBND.US,D,20220504,000000,29.2967,29.5964,29.2168,29.5639,16974.256537307,0
+IBND.US,D,20220505,000000,29.6164,29.6164,29.0571,29.2149,18949.497359961,0
+IBND.US,D,20220506,000000,29.107,29.4765,28.9773,29.027,23585.756989821,0
+IBND.US,D,20220509,000000,28.9371,29.067,28.8971,29.057,53422.605564362,0
+IBND.US,D,20220510,000000,29.2068,29.2068,28.7074,29.097,25573.011441402,0
+IBND.US,D,20220511,000000,29.1968,29.2668,29.1668,29.1668,37130.122468631,0
+IBND.US,D,20220512,000000,29.037,29.047,28.9071,28.9171,35917.747082804,0
+IBND.US,D,20220513,000000,28.8473,29.0171,28.8173,28.9971,41489.067497438,0
+IBND.US,D,20220516,000000,29.047,29.107,29.027,29.067,8831.0183966725,0
+IBND.US,D,20220517,000000,29.1568,29.3151,29.1568,29.2967,7954.0234850428,0
+IBND.US,D,20220518,000000,29.127,29.127,28.9857,29.0071,23716.905772267,0
+IBND.US,D,20220519,000000,29.2468,29.4066,29.2468,29.3967,34918.613610423,0
+IBND.US,D,20220520,000000,29.3267,29.3267,29.2168,29.2895,38980.221323301,0
+IBND.US,D,20220523,000000,29.4565,29.5764,29.4565,29.5714,15946.090128353,0
+IBND.US,D,20220524,000000,29.6364,29.7861,29.6264,29.7861,33161.620379932,0
+IBND.US,D,20220525,000000,29.5464,29.6863,29.5165,29.6763,29659.647547876,0
+IBND.US,D,20220526,000000,29.7662,29.8061,29.7163,29.7449,15755.874337018,0
+IBND.US,D,20220527,000000,29.9061,30.0159,29.7961,29.9061,18461.944252696,0
+IBND.US,D,20220531,000000,29.6464,29.7063,29.5364,29.6763,35074.790786466,0
+IBND.US,D,20220601,000000,29.6963,29.6963,29.3067,29.3867,46112.312362627,0
+IBND.US,D,20220602,000000,29.4865,29.5764,29.4167,29.5566,14788.777208439,0
+IBND.US,D,20220603,000000,29.4665,29.4865,29.3874,29.4166,24191.444114862,0
+IBND.US,D,20220606,000000,29.3867,29.3967,29.2485,29.3067,16867.135012713,0
+IBND.US,D,20220607,000000,29.2368,29.4166,29.2068,29.4166,31951.247265594,0
+IBND.US,D,20220608,000000,29.3417,29.3666,29.2168,29.2276,10236.612981065,0
+IBND.US,D,20220609,000000,28.9671,29.027,28.7873,28.8073,19395.002765983,0
+IBND.US,D,20220610,000000,28.3877,28.4177,28.203,28.248,23866.074998104,0
+IBND.US,D,20220613,000000,27.7085,27.7085,27.4788,27.4788,22014.975007689,0
+IBND.US,D,20220614,000000,27.5787,27.5837,27.1791,27.2291,53141.286420334,0
+IBND.US,D,20220615,000000,27.6586,27.7984,27.4597,27.7984,12201.842446281,0
+IBND.US,D,20220616,000000,27.5287,27.8368,27.349,27.7784,11106.599942488,0
+IBND.US,D,20220617,000000,27.6386,27.7584,27.5986,27.7584,34022.59711966,0
+IBND.US,D,20220621,000000,27.6486,27.8384,27.6486,27.6886,25919.40440878,0
+IBND.US,D,20220622,000000,27.7584,28.0467,27.7584,27.9982,12125.756129746,0
+IBND.US,D,20220623,000000,28.0781,28.168,28.0181,28.168,42860.623466539,0
+IBND.US,D,20220624,000000,28.148,28.228,28.0481,28.188,44128.061318278,0
+IBND.US,D,20220627,000000,28.0981,28.178,28.0981,28.0981,18283.742090288,0
+IBND.US,D,20220628,000000,27.8983,27.9383,27.7784,27.8184,89024.994887848,0
+IBND.US,D,20220629,000000,27.9083,28.0681,27.6886,27.7684,310150.85231501,0
+IBND.US,D,20220630,000000,27.7684,28.0981,27.7285,28.0281,192045.86747499,0
+IBND.US,D,20220701,000000,28.0081,28.1181,27.9583,28.1181,13727.573319938,0
+IBND.US,D,20220705,000000,27.7185,27.8284,27.6986,27.7584,3834.34989902,0
+IBND.US,D,20220706,000000,27.7185,27.7285,27.5688,27.6286,20178.892053433,0
+IBND.US,D,20220707,000000,27.6586,27.8983,27.4987,27.5887,68033.180610393,0
+IBND.US,D,20220708,000000,27.6187,27.6786,27.5387,27.6486,10253.632288711,0
+IBND.US,D,20220711,000000,27.4688,27.5187,27.349,27.4588,6551.4323078817,0
+IBND.US,D,20220712,000000,27.6087,27.6486,27.5087,27.5187,25696.151137897,0
+IBND.US,D,20220713,000000,27.329,27.6286,27.329,27.5187,15773.894780407,0
+IBND.US,D,20220714,000000,27.1192,27.3689,27.0693,27.269,15554.646052499,0
+IBND.US,D,20220715,000000,27.4188,27.6087,27.339,27.5087,5354.0739582139,0
+IBND.US,D,20220718,000000,27.6586,27.7262,27.6387,27.6586,11703.276845834,0
+IBND.US,D,20220719,000000,27.8684,27.8883,27.8184,27.8584,5466.2011615272,0
+IBND.US,D,20220720,000000,28.0381,28.0481,27.7884,27.8484,15758.877744249,0
+IBND.US,D,20220721,000000,27.8883,27.9583,27.7485,27.9383,28655.508396776,0
+IBND.US,D,20220722,000000,28.248,28.4677,28.208,28.228,22055.020437444,0
+IBND.US,D,20220725,000000,28.2978,28.4577,28.2978,28.4177,10930.400051567,0
+IBND.US,D,20220726,000000,28.208,28.208,28.0281,28.0981,19830.496814567,0
+IBND.US,D,20220727,000000,28.158,28.3523,28.0265,28.3478,8862.0536047324,0
+IBND.US,D,20220728,000000,28.4277,28.5775,28.3877,28.5276,8272.3846515933,0
+IBND.US,D,20220729,000000,28.4377,28.7074,28.3977,28.7074,15684.793699202,0
+IBND.US,D,20220801,000000,28.8673,28.9272,28.8077,28.9072,151507.20315342,0
+IBND.US,D,20220802,000000,28.7574,28.8173,28.4776,28.4981,3472.732283552,0
+IBND.US,D,20220803,000000,28.4576,28.5575,28.3127,28.5575,15525.214961021,0
+IBND.US,D,20220804,000000,28.4876,28.7574,28.4876,28.7574,7999.2937009888,0
+IBND.US,D,20220805,000000,28.3477,28.3876,28.3077,28.3777,7617.9937009792,0
+IBND.US,D,20220808,000000,28.3477,28.4918,28.3477,28.4076,49049.591339818,0
+IBND.US,D,20220809,000000,28.4926,28.4976,28.3577,28.3976,8424.6283466688,0
+IBND.US,D,20220810,000000,28.7074,28.8773,28.7074,28.7673,16421.920472854,0
+IBND.US,D,20220811,000000,28.8773,28.8773,28.5675,28.5675,19477.324409939,0
+IBND.US,D,20220812,000000,28.6774,28.6874,28.4876,28.6375,14608.493701155,0
+IBND.US,D,20220815,000000,28.5575,28.5575,28.3677,28.3976,10021.885039622,0
+IBND.US,D,20220816,000000,28.3477,28.3477,28.2378,28.3077,67240.903938701,0
+IBND.US,D,20220817,000000,28.1678,28.1678,27.898,28.0079,18194.314961088,0
+IBND.US,D,20220818,000000,27.7631,27.7931,27.6282,27.7082,4842.8102363424,0
+IBND.US,D,20220819,000000,27.3884,27.3984,27.2685,27.3984,28404.348032211,0
+IBND.US,D,20220822,000000,27.2785,27.2785,26.7889,26.8988,261913.06851053,0
+IBND.US,D,20220823,000000,26.7889,27.0187,26.7889,26.9388,7961.263779728,0
+IBND.US,D,20220824,000000,26.9588,26.9588,26.7589,26.9188,49990.331497322,0
+IBND.US,D,20220825,000000,26.9788,27.0633,26.9588,27.0633,44921.343308218,0
+IBND.US,D,20220826,000000,27.0887,27.1386,26.7689,26.7689,58477.00866289,0
+IBND.US,D,20220829,000000,26.7389,26.7689,26.709,26.719,9414.4070868512,0
+IBND.US,D,20220830,000000,26.8489,26.8489,26.5791,26.709,36921.048819827,0
+IBND.US,D,20220831,000000,26.5991,26.7172,26.5491,26.619,13471.599212938,0
+IBND.US,D,20220901,000000,26.3892,26.4292,26.2763,26.3992,28801.660630646,0
+IBND.US,D,20220902,000000,26.609,26.669,26.4692,26.5291,7750.0976379904,0
+IBND.US,D,20220906,000000,26.4092,26.4092,26.1094,26.2094,5462.2976379328,0
+IBND.US,D,20220907,000000,26.2593,26.679,26.2593,26.679,54045.522048605,0
+IBND.US,D,20220908,000000,26.3493,26.3493,26.1794,26.2493,18055.205512266,0
+IBND.US,D,20220909,000000,26.5891,26.7489,26.559,26.5741,56279.279528976,0
+IBND.US,D,20220912,000000,26.8489,26.8931,26.7489,26.8089,20099.814173734,0
+IBND.US,D,20220913,000000,26.5291,26.5291,26.2993,26.2993,10778.480315232,0
+IBND.US,D,20220914,000000,26.2816,26.4292,26.2793,26.3792,23352.373228934,0
+IBND.US,D,20220915,000000,26.2793,26.3592,26.2293,26.2893,53194.852757245,0
+IBND.US,D,20220916,000000,26.0595,26.2793,26.0295,26.2094,58257.836221939,0
+IBND.US,D,20220919,000000,26.1194,26.2693,26.1194,26.2293,15155.92440983,0
+IBND.US,D,20220920,000000,25.8996,25.9795,25.8812,25.9596,18151.281102819,0
+IBND.US,D,20220921,000000,25.9296,25.9296,25.5799,25.5799,5704.48818912,0
+IBND.US,D,20220922,000000,25.6098,25.6098,25.41,25.5299,7522.9188978272,0
+IBND.US,D,20220923,000000,25.1702,25.1702,24.8205,24.8835,20138.844882397,0
+IBND.US,D,20220926,000000,24.7905,24.7905,24.3409,24.4507,15584.261417715,0
+IBND.US,D,20220927,000000,24.4607,24.4907,24.1629,24.3408,30565.048032266,0
+IBND.US,D,20220928,000000,24.4108,24.9803,24.4008,24.9304,60169.340158995,0
+IBND.US,D,20220929,000000,24.6506,25.0902,24.6506,24.9304,44570.066930256,0
+IBND.US,D,20220930,000000,24.9104,25.1002,24.8704,25.0703,656938.86773308,0
+IBND.US,D,20221003,000000,25.1402,25.35,25.1002,25.3101,15912.51968544,0
+IBND.US,D,20221004,000000,25.7197,25.9196,25.6798,25.8896,41130.360630957,0
+IBND.US,D,20221005,000000,25.43,25.43,25.2501,25.39,31456.749607091,0
+IBND.US,D,20221006,000000,25.1902,25.1902,24.9803,24.9803,46264.400001165,0
+IBND.US,D,20221007,000000,24.8304,24.9803,24.7405,24.7805,14982.788189354,0
+IBND.US,D,20221010,000000,24.6506,24.6631,24.4308,24.5307,18173.298425654,0
+IBND.US,D,20221011,000000,24.4907,24.7605,24.4408,24.5007,32103.258268525,0
+IBND.US,D,20221012,000000,24.3708,24.5307,24.3009,24.5107,18521.572441411,0
+IBND.US,D,20221013,000000,24.2009,24.7575,24.2009,24.6306,36562.766930054,0
+IBND.US,D,20221014,000000,24.7205,24.7205,24.4507,24.5007,8008.3007876032,0
+IBND.US,D,20221017,000000,24.8205,24.9903,24.8205,24.8504,54632.984253344,0
+IBND.US,D,20221018,000000,25.0403,25.0503,24.8604,24.9104,56878.751182534,0
+IBND.US,D,20221019,000000,24.7905,24.7905,24.6456,24.6667,32227.355906323,0
+IBND.US,D,20221020,000000,24.7705,24.9104,24.6506,24.6806,9837.740157728,0
+IBND.US,D,20221021,000000,24.6406,24.9504,24.6406,24.9504,63120.662206314,0
+IBND.US,D,20221024,000000,24.9603,25.1902,24.9603,25.1902,44186.765355443,0
+IBND.US,D,20221025,000000,25.3101,25.5799,25.3101,25.4699,43319.082678256,0
+IBND.US,D,20221026,000000,25.6598,25.8996,25.6598,25.8996,6775.330708832,0
+IBND.US,D,20221027,000000,25.8696,25.9795,25.7797,25.8197,4734.7251969696,0
+IBND.US,D,20221028,000000,25.6998,25.6998,25.6182,25.6498,15794.426772051,0
+IBND.US,D,20221031,000000,25.5499,25.5499,25.37,25.4,13281.449606634,0
+IBND.US,D,20221101,000000,25.69,25.69,25.42,25.52,3297,0
+IBND.US,D,20221102,000000,25.58,25.776,25.34,25.34,30024,0
+IBND.US,D,20221103,000000,25.02,25.11,24.99,25.07,244950,0
+IBND.US,D,20221104,000000,25.39,25.67,25.31,25.67,10756,0
+IBND.US,D,20221107,000000,25.68,25.75,25.65,25.73,8958,0
+IBND.US,D,20221108,000000,25.75,25.9799,25.66,25.89,29670,0
+IBND.US,D,20221109,000000,25.78,25.9,25.75,25.795,14138,0
+IBND.US,D,20221110,000000,26.51,26.7689,26.51,26.72,43990,0
+IBND.US,D,20221111,000000,26.9,27.07,26.78,27,8179,0
+IBND.US,D,20221114,000000,26.88,27.08,26.83,26.94,117909,0
+IBND.US,D,20221115,000000,27.26,27.2894,26.95,27.16,263952,0
+IBND.US,D,20221116,000000,27.28,27.42,27.2,27.36,88076,0
+IBND.US,D,20221117,000000,27.07,27.3,27.04,27.3,9280,0
+IBND.US,D,20221118,000000,27.16,27.24,27.09,27.12,8592,0
+IBND.US,D,20221121,000000,27.02,27.02,26.85,26.85,15167,0
+IBND.US,D,20221122,000000,27.08,27.18,27.01,27.18,19653,0
+IBND.US,D,20221123,000000,27.23,27.52,27.23,27.52,3492,0
+IBND.US,D,20221125,000000,27.33,27.49,27.33,27.4825,1558,0
+IBND.US,D,20221128,000000,27.54,27.55,27.2886,27.29,104852,0
+IBND.US,D,20221129,000000,27.5,27.5,27.3,27.33,173835,0
+IBND.US,D,20221130,000000,27.49,27.75,27.23,27.7,176093,0
+IBND.US,D,20221201,000000,28.03,28.1,27.91,28.1,252508,0
+IBND.US,D,20221202,000000,28.01,28.1,27.85,28.0806,15484,0
+IBND.US,D,20221205,000000,28.11,28.11,27.89,27.9217,13640,0
+IBND.US,D,20221206,000000,28.12,28.12,27.93,27.95,13159,0
+IBND.US,D,20221207,000000,28.12,28.32,28.02,28.07,31009,0
+IBND.US,D,20221208,000000,27.87,28.1011,27.87,28.082,12408,0
+IBND.US,D,20221209,000000,27.98,28.01,27.92,27.92,10084,0
+IBND.US,D,20221212,000000,28.0589,28.2,27.84,27.94,241133,0
+IBND.US,D,20221213,000000,28.42,28.42,28.19,28.27,15697,0
+IBND.US,D,20221214,000000,28.32,28.44,28.26,28.3865,14107,0
+IBND.US,D,20221215,000000,28.22,28.22,27.821,27.94,12248,0
+IBND.US,D,20221216,000000,27.8103,27.8199,27.7401,27.7875,11614,0
+IBND.US,D,20221219,000000,27.76,27.87,27.6502,27.78,150411,0
+IBND.US,D,20221220,000000,27.73,27.7499,27.615,27.67,103666,0
+IBND.US,D,20221221,000000,27.8,27.8,27.57,27.68,37406,0
+IBND.US,D,20221222,000000,27.52,27.61,27.47,27.61,23488,0
+IBND.US,D,20221223,000000,27.57,27.61,27.53,27.54,16680,0
+IBND.US,D,20221227,000000,27.64,27.67,27.46,27.59,138260,0
+IBND.US,D,20221228,000000,27.6,27.605,27.44,27.49,45484,0
+IBND.US,D,20221229,000000,27.67,27.79,27.66,27.75,46530,0
+IBND.US,D,20221230,000000,27.66,27.72,27.5901,27.72,451296,0
+IBND.US,D,20230103,000000,27.58,27.6,27.3959,27.42,12780,0
+IBND.US,D,20230104,000000,27.84,27.84,27.63,27.77,69044,0
+IBND.US,D,20230105,000000,27.48,27.4899,27.33,27.41,61882,0
+IBND.US,D,20230106,000000,27.49,27.96,27.49,27.96,8825,0
+IBND.US,D,20230109,000000,27.99,28.17,27.99,28.05,20748,0
+IBND.US,D,20230110,000000,28.04,28.11,27.95,28.05,11110,0
+IBND.US,D,20230111,000000,28.24,28.28,28.2,28.26,14157,0
+IBND.US,D,20230112,000000,28.61,28.655,28.31,28.6,13688,0
+IBND.US,D,20230113,000000,28.53,28.62,28.52,28.5718,13137,0
+IBND.US,D,20230117,000000,28.62,28.73,28.61,28.66,26674,0
+IBND.US,D,20230118,000000,29.02,29.02,28.6,28.74,18343,0
+IBND.US,D,20230119,000000,28.74,28.82,28.57,28.785,200829,0
+IBND.US,D,20230120,000000,28.63,28.75,28.5801,28.72,13986,0
+IBND.US,D,20230123,000000,28.65,28.73,28.64,28.6829,15815,0
+IBND.US,D,20230124,000000,28.74,28.85,28.625,28.83,14137,0
+IBND.US,D,20230125,000000,28.93,29,28.83,28.9439,61172,0
+IBND.US,D,20230126,000000,28.91,28.91,28.74,28.8246,840792,0
+IBND.US,D,20230127,000000,28.69,28.7799,28.63,28.75,101083,0
+IBND.US,D,20230130,000000,28.77,28.77,28.5,28.55,9076,0
+IBND.US,D,20230131,000000,28.59,28.71,28.5357,28.6504,24796,0
+IBND.US,D,20230201,000000,28.86,29.55,28.76,29.13,1492410,0
+IBND.US,D,20230202,000000,29.36,29.579,29.1801,29.27,393781,0
+IBND.US,D,20230203,000000,28.9,28.95,28.73,28.76,354515,0
+IBND.US,D,20230206,000000,28.53,28.7,28.36,28.448,60787,0
+IBND.US,D,20230207,000000,28.29,28.49,28.24,28.395,345081,0
+IBND.US,D,20230208,000000,28.35,28.445,28.27,28.37,66681,0
+IBND.US,D,20230209,000000,28.63,28.63,28.34,28.38,110284,0
+IBND.US,D,20230210,000000,28.28,28.3105,28.15,28.19,96540,0
+IBND.US,D,20230213,000000,28.1,28.25,28.1,28.19,14007,0
+IBND.US,D,20230214,000000,28.22,28.27,28.06,28.15,39715,0
+IBND.US,D,20230215,000000,28.08,28.08,27.93,28.02,184312,0
+IBND.US,D,20230216,000000,28.09,28.09,27.79,27.9,80932,0
+IBND.US,D,20230217,000000,27.94,28.02,27.815,28.02,32293,0
+IBND.US,D,20230221,000000,27.98,27.98,27.64,27.64,26380,0
+IBND.US,D,20230222,000000,27.74,27.74,27.545,27.545,162086,0
+IBND.US,D,20230223,000000,27.65,27.65,27.34,27.61,73943,0
+IBND.US,D,20230224,000000,27.34,27.38,27.28,27.35,23936,0
+IBND.US,D,20230227,000000,27.4,27.48,27.37,27.39,31653,0
+IBND.US,D,20230228,000000,27.4,27.42,27.28,27.33,47451,0
+IBND.US,D,20230301,000000,27.41,27.4394,27.255,27.305,386945,0
+IBND.US,D,20230302,000000,27.21,27.51,27.11,27.21,77889,0
+IBND.US,D,20230303,000000,27.33,27.42,27.2389,27.35,124004,0
+IBND.US,D,20230306,000000,27.42,27.4509,27.32,27.38,25557,0
+IBND.US,D,20230307,000000,27.44,27.44,27.07,27.09,19835,0
+IBND.US,D,20230308,000000,27.22,27.22,27.1,27.16,29300,0
+IBND.US,D,20230309,000000,27.29,27.33,27.1882,27.32,94000,0
+IBND.US,D,20230310,000000,27.61,27.71,27.46,27.55,44129,0
+IBND.US,D,20230313,000000,27.94,27.99,27.85,27.94,25646,0
+IBND.US,D,20230314,000000,27.94,27.94,27.675,27.71,9767,0
+IBND.US,D,20230315,000000,27.79,27.79,27.2907,27.4,93886,0
+IBND.US,D,20230316,000000,27.43,27.5155,27.325,27.3745,12689,0
+IBND.US,D,20230317,000000,27.57,27.78,27.45,27.68,275631,0
+IBND.US,D,20230320,000000,27.86,28,27.83,28,17057,0
+IBND.US,D,20230321,000000,28.24,28.24,28.07,28.12,28153,0
+IBND.US,D,20230322,000000,28.15,28.53,28.0201,28.42,43344,0
+IBND.US,D,20230323,000000,28.49,28.5699,28.33,28.34,47889,0
+IBND.US,D,20230324,000000,28.21,28.25,28.13,28.13,17232,0
+IBND.US,D,20230327,000000,28.37,28.37,28.12,28.2,177497,0
+IBND.US,D,20230328,000000,28.25,28.3,28.165,28.25,17009,0
+IBND.US,D,20230329,000000,28.34,28.34,28.1485,28.31,24203,0
+IBND.US,D,20230330,000000,28.42,28.532,28.4,28.49,87600,0
+IBND.US,D,20230331,000000,28.51,28.61,28.455,28.54,84781,0
+IBND.US,D,20230403,000000,28.65,28.69,28.4,28.68,264384,0
+IBND.US,D,20230404,000000,28.59,28.85,28.57,28.85,54603,0
+IBND.US,D,20230405,000000,28.79,28.87,28.71,28.77,53722,0
+IBND.US,D,20230406,000000,28.73,28.895,28.6901,28.84,95143,0
+IBND.US,D,20230410,000000,28.72,28.72,28.4098,28.57,23827,0
+IBND.US,D,20230411,000000,28.65,28.65,28.53,28.6,27651,0
+IBND.US,D,20230412,000000,28.82,28.82,28.65,28.72,66043,0
+IBND.US,D,20230413,000000,28.94,29.0105,28.89,28.89,66333,0
+IBND.US,D,20230414,000000,28.89,28.89,28.645,28.75,34943,0
+IBND.US,D,20230417,000000,28.67,28.67,28.43,28.52,400304,0
+IBND.US,D,20230418,000000,28.66,28.66,28.56,28.59,9711,0
+IBND.US,D,20230419,000000,28.65,28.65,28.5,28.6,117497,0
+IBND.US,D,20230420,000000,28.61,28.6565,28.58,28.64,33942,0
+IBND.US,D,20230421,000000,28.59,28.79,28.555,28.79,683787,0
+IBND.US,D,20230424,000000,28.8,28.8,28.6182,28.71,37387,0
+IBND.US,D,20230425,000000,28.72,28.74,28.64,28.74,39160,0
+IBND.US,D,20230426,000000,28.95,28.96,28.76,28.775,57103,0
+IBND.US,D,20230427,000000,28.7,28.75,28.66,28.69,51620,0
+IBND.US,D,20230428,000000,28.87,29.02,28.78,28.97,78913,0
+IBND.US,D,20230501,000000,28.65,28.84,28.4901,28.56,1981494,0
+IBND.US,D,20230502,000000,28.54,28.82,28.39,28.74,265046,0
+IBND.US,D,20230503,000000,28.89,28.97,28.78,28.95,193143,0
+IBND.US,D,20230504,000000,28.89,28.98,28.8,28.91,43908,0
+IBND.US,D,20230505,000000,28.79,28.86,28.72,28.81,163799,0
+IBND.US,D,20230508,000000,28.89,28.89,28.73,28.75,468079,0
+IBND.US,D,20230509,000000,28.71,28.71,28.57,28.6328,43812,0
+IBND.US,D,20230510,000000,28.76,28.825,28.71,28.765,48438,0
+IBND.US,D,20230511,000000,28.7,28.75,28.6169,28.64,121138,0
+IBND.US,D,20230512,000000,28.61,28.61,28.41,28.52,108888,0
+IBND.US,D,20230515,000000,28.45,28.5235,28.38,28.45,49315,0
+IBND.US,D,20230516,000000,28.49,28.49,28.31,28.32,80962,0
+IBND.US,D,20230517,000000,28.34,28.34,28.18,28.2,154247,0
+IBND.US,D,20230518,000000,28.13,28.13,27.91,27.94,36628,0
+IBND.US,D,20230519,000000,27.91,28.22,27.91,28.09,47250,0
+IBND.US,D,20230522,000000,28.1,28.16,28.05,28.05,87316,0
+IBND.US,D,20230523,000000,28.08,28.08,27.92,27.9379,78925,0
+IBND.US,D,20230524,000000,27.97,28.03,27.82,27.83,84839,0
+IBND.US,D,20230525,000000,27.82,27.82,27.68,27.7,23366,0
+IBND.US,D,20230526,000000,27.87,27.87,27.675,27.76,60495,0
+IBND.US,D,20230530,000000,27.94,28.04,27.9,28.04,63077,0
+IBND.US,D,20230531,000000,27.98,28.03,27.85,28.03,61832,0
+IBND.US,D,20230601,000000,28.03,28.15,28.03,28.12,179496,0
+IBND.US,D,20230602,000000,28.21,28.21,27.91,27.915,14425,0
+IBND.US,D,20230605,000000,27.81,27.9139,27.81,27.835,18569,0
+IBND.US,D,20230606,000000,27.84,27.93,27.7947,27.93,47267,0
+IBND.US,D,20230607,000000,28.08,28.08,27.7701,27.81,56886,0
+IBND.US,D,20230608,000000,27.96,28.13,27.96,28.11,16006,0
+IBND.US,D,20230609,000000,28.14,28.14,28.06,28.06,39375,0
+IBND.US,D,20230612,000000,28.15,28.15,28.0001,28.14,7049,0
+IBND.US,D,20230613,000000,28.15,28.2384,28.03,28.04,48324,0
+IBND.US,D,20230614,000000,28.37,28.37,28.08,28.19,8426,0
+IBND.US,D,20230615,000000,28.29,28.44,28.23,28.44,11887,0
+IBND.US,D,20230616,000000,28.48,28.48,28.4,28.435,63620,0
+IBND.US,D,20230620,000000,28.36,28.45,28.3404,28.45,6714,0
+IBND.US,D,20230621,000000,28.35,28.58,28.35,28.525,6005,0
+IBND.US,D,20230622,000000,28.62,28.62,28.32,28.42,11353,0
+IBND.US,D,20230623,000000,28.6,28.6,28.3039,28.33,8683,0
+IBND.US,D,20230626,000000,28.43,28.4799,28.3653,28.43,6073,0
+IBND.US,D,20230627,000000,28.55,28.55,28.4639,28.51,10108,0
+IBND.US,D,20230628,000000,28.56,28.56,28.35,28.43,12779,0
+IBND.US,D,20230629,000000,28.2,28.26,28.18,28.19,19016,0
+IBND.US,D,20230630,000000,28.31,28.39,28.31,28.38,17299,0
+IBND.US,D,20230703,000000,28.3,28.3299,28.24,28.28,3767,0
+IBND.US,D,20230705,000000,28.3,28.3,28.1,28.16,31662,0
+IBND.US,D,20230706,000000,28.04,28.0565,27.9,28.02,12097,0
+IBND.US,D,20230707,000000,28.13,28.3267,28.09,28.3,4875,0
+IBND.US,D,20230710,000000,28.32,28.36,28.21,28.36,53262,0
+IBND.US,D,20230711,000000,28.44,28.46,28.3501,28.46,7919,0
+IBND.US,D,20230712,000000,28.73,28.92,28.73,28.92,8229,0
+IBND.US,D,20230713,000000,29.16,29.3499,29.16,29.29,18169,0
+IBND.US,D,20230714,000000,29.21,29.33,29.21,29.25,16392,0
+IBND.US,D,20230717,000000,29.23,29.39,29.17,29.22,28895,0
+IBND.US,D,20230718,000000,29.35,29.41,29.33,29.39,46344,0
+IBND.US,D,20230719,000000,29.4,29.4,29.23,29.34,20782,0
+IBND.US,D,20230720,000000,29.1,29.19,29.0096,29.0096,9553,0
+IBND.US,D,20230721,000000,29.08,29.08,29.01,29.01,4867,0
+IBND.US,D,20230724,000000,29.07,29.07,28.92,28.96,105179,0
+IBND.US,D,20230725,000000,28.84,28.96,28.84,28.9022,12261,0
+IBND.US,D,20230726,000000,29.03,29.03,28.86,28.99,98294,0
+IBND.US,D,20230727,000000,29.01,29.01,28.59,28.6,53140,0
+IBND.US,D,20230728,000000,28.82,28.93,28.82,28.89,33665,0
+IBND.US,D,20230731,000000,28.84,28.93,28.821,28.8251,37140,0
+IBND.US,D,20230801,000000,28.9,29.12,28.6931,28.74,2132918,0
+IBND.US,D,20230802,000000,28.77,28.77,28.58,28.68,326614,0
+IBND.US,D,20230803,000000,28.6,28.69,28.465,28.62,258491,0
+IBND.US,D,20230804,000000,28.79,28.89,28.6928,28.78,388658,0
+IBND.US,D,20230807,000000,28.8,28.8,28.68,28.77,119141,0
+IBND.US,D,20230808,000000,28.71,28.7998,28.655,28.74,122942,0
+IBND.US,D,20230809,000000,28.83,28.83,28.6801,28.74,144196,0
+IBND.US,D,20230810,000000,28.81,28.901,28.64,28.68,84760,0
+IBND.US,D,20230811,000000,28.44,28.59,28.44,28.44,84618,0
+IBND.US,D,20230814,000000,28.43,28.47,28.26,28.4,76615,0
+IBND.US,D,20230815,000000,28.41,28.41,28.24,28.2874,38600,0
+IBND.US,D,20230816,000000,28.34,28.365,28.11,28.13,161503,0
+IBND.US,D,20230817,000000,28.42,28.42,28.07,28.18,61180,0
+IBND.US,D,20230818,000000,28.17,28.27,28.16,28.27,21489,0
+IBND.US,D,20230821,000000,28.22,28.24,28.0801,28.19,22711,0
+IBND.US,D,20230822,000000,28.16,28.19,28.05,28.14,37536,0
+IBND.US,D,20230823,000000,28.18,28.405,28.18,28.35,34386,0
+IBND.US,D,20230824,000000,28.25,28.4,28.182,28.19,109003,0
+IBND.US,D,20230825,000000,28.28,28.28,28.0522,28.18,30414,0
+IBND.US,D,20230828,000000,28.14,28.24,28.11,28.24,35901,0
+IBND.US,D,20230829,000000,28.24,28.49,28.08,28.46,76186,0
+IBND.US,D,20230830,000000,28.51,28.54,28.44,28.49,26538,0
+IBND.US,D,20230831,000000,28.62,28.62,28.3901,28.44,27007,0
+IBND.US,D,20230901,000000,28.44,28.44,28.131,28.17,255426,0
+IBND.US,D,20230905,000000,28.1,28.1,27.841,27.92,55381,0
+IBND.US,D,20230906,000000,27.98,27.98,27.74,27.85,21979,0
+IBND.US,D,20230907,000000,27.82,27.9,27.74,27.85,31570,0
+IBND.US,D,20230908,000000,27.95,27.95,27.8712,27.875,21622,0
+IBND.US,D,20230911,000000,27.98,28.04,27.9,28.04,19013,0
+IBND.US,D,20230912,000000,27.92,27.98,27.9,27.95,12250,0
+IBND.US,D,20230913,000000,28.02,28.02,27.85,27.91,74683,0
+IBND.US,D,20230914,000000,27.91,27.92,27.7401,27.8,22729,0
+IBND.US,D,20230915,000000,27.84,27.84,27.7601,27.81,12767,0
+IBND.US,D,20230918,000000,27.71,27.85,27.71,27.7751,24304,0
+IBND.US,D,20230919,000000,27.78,27.8,27.75,27.75,13514,0
+IBND.US,D,20230920,000000,27.9,27.9677,27.68,27.7,12639,0
+IBND.US,D,20230921,000000,27.64,27.71,27.6107,27.65,30511,0
+IBND.US,D,20230922,000000,27.82,27.82,27.57,27.62,23837,0
+IBND.US,D,20230925,000000,27.48,27.48,27.4034,27.439,55755,0
+IBND.US,D,20230926,000000,27.43,27.4465,27.32,27.33,14668,0
+IBND.US,D,20230927,000000,27.28,27.28,27.03,27.0952,114779,0
+IBND.US,D,20230928,000000,27.14,27.19,27.0502,27.19,69889,0
+IBND.US,D,20230929,000000,27.36,27.41,27.13,27.13,91082,0
+IBND.US,D,20231002,000000,27.11,27.17,26.92,26.97,241394,0
+IBND.US,D,20231003,000000,26.97,26.9812,26.7,26.83,61411,0
+IBND.US,D,20231004,000000,26.95,27.01,26.788,26.98,99073,0
+IBND.US,D,20231005,000000,27,27.14,26.96,27.14,25407,0
+IBND.US,D,20231006,000000,27,27.22,26.89,27.1,673804,0
+IBND.US,D,20231009,000000,27.12,27.29,27.12,27.29,92494,0
+IBND.US,D,20231010,000000,27.28,27.41,27.25,27.32,91072,0
+IBND.US,D,20231011,000000,27.49,27.49,27.35,27.45,51627,0
+IBND.US,D,20231012,000000,27.4,27.4,27.1,27.1,28429,0
+IBND.US,D,20231013,000000,27.23,27.23,27.0846,27.17,12187,0
+IBND.US,D,20231016,000000,27.14,27.25,27.14,27.2,4481,0
+IBND.US,D,20231017,000000,27.06,27.19,27.06,27.09,10975,0
+IBND.US,D,20231018,000000,27.13,27.16,26.94,26.95,36891,0
+IBND.US,D,20231019,000000,27,27.13,26.9661,27.0388,14512,0
+IBND.US,D,20231020,000000,27.11,27.16,27.075,27.09,31848,0
+IBND.US,D,20231023,000000,27.08,27.354,27.08,27.34,35671,0
+IBND.US,D,20231024,000000,27.35,27.36,27.16,27.26,37472,0
+IBND.US,D,20231025,000000,27.18,27.22,27.0712,27.22,143128,0
+IBND.US,D,20231026,000000,27.18,27.25,26.82,27.16,29801,0
+IBND.US,D,20231027,000000,27.21,27.37,27.21,27.31,12623,0
+IBND.US,D,20231030,000000,27.38,27.5099,27.32,27.49,15541,0
+IBND.US,D,20231031,000000,27.43,27.5,27.36,27.36,5781,0
+IBND.US,D,20231101,000000,27.4,27.46,26.91,27.35,1298661,0
+IBND.US,D,20231102,000000,27.59,27.7756,27.46,27.64,176851,0
+IBND.US,D,20231103,000000,27.73,28,27.73,27.97,94967,0
+IBND.US,D,20231106,000000,27.82,27.9,27.68,27.78,233970,0
+IBND.US,D,20231107,000000,27.59,27.82,27.5241,27.81,138822,0
+IBND.US,D,20231108,000000,27.79,27.9489,27.78,27.91,50642,0
+IBND.US,D,20231109,000000,27.98,28,27.69,27.81,137470,0
+IBND.US,D,20231110,000000,27.82,27.82,27.6078,27.8,29646,0
+IBND.US,D,20231113,000000,27.9,27.9,27.6915,27.86,48580,0
+IBND.US,D,20231114,000000,28.29,28.52,28.275,28.52,232675,0
+IBND.US,D,20231115,000000,28.47,28.51,28.2114,28.22,124303,0
+IBND.US,D,20231116,000000,28.34,28.5899,28.34,28.47,91049,0
+IBND.US,D,20231117,000000,28.47,28.63,28.43,28.54,52743,0
+IBND.US,D,20231120,000000,28.67,28.69,28.55,28.55,71053,0
+IBND.US,D,20231121,000000,28.85,28.85,28.54,28.63,70546,0
+IBND.US,D,20231122,000000,28.48,28.56,28.4354,28.48,33587,0
+IBND.US,D,20231124,000000,28.44,28.66,28.44,28.54,19665,0
+IBND.US,D,20231127,000000,28.66,28.84,28.56,28.84,21775,0
+IBND.US,D,20231128,000000,28.95,29.02,28.86,28.99,131996,0
+IBND.US,D,20231129,000000,28.98,29.1051,28.96,29.04,50109,0
+IBND.US,D,20231130,000000,28.85,28.92,28.77,28.88,312564,0
+IBND.US,D,20231201,000000,28.58,29,28.58,28.95,173579,0
+IBND.US,D,20231204,000000,28.93,28.93,28.4601,28.88,167559,0
+IBND.US,D,20231205,000000,28.97,28.97,28.775,28.81,14329,0
+IBND.US,D,20231206,000000,28.96,28.96,28.83,28.87,109082,0
+IBND.US,D,20231207,000000,28.95,29,28.8379,28.99,49322,0
+IBND.US,D,20231208,000000,28.7,28.81,28.6615,28.73,19738,0
+IBND.US,D,20231211,000000,28.65,28.8099,28.59,28.77,14279,0
+IBND.US,D,20231212,000000,28.95,28.95,28.785,28.95,35161,0
+IBND.US,D,20231213,000000,29.03,29.35,28.8568,29.35,27283,0
+IBND.US,D,20231214,000000,29.61,29.78,29.565,29.68,18358,0
+IBND.US,D,20231215,000000,29.75,29.75,29.49,29.57,61861,0
+IBND.US,D,20231218,000000,29.53,29.53,29.18,29.48,69600,0
+IBND.US,D,20231219,000000,29.74,29.76,29.37,29.73,65686,0
+IBND.US,D,20231220,000000,29.98,29.98,29.64,29.68,29767,0
+IBND.US,D,20231221,000000,29.73,29.88,29.73,29.84,34567,0
+IBND.US,D,20231222,000000,30.14,30.14,29.86,29.96,13274,0
+IBND.US,D,20231226,000000,30.09,30.09,29.885,30.01,55453,0
+IBND.US,D,20231227,000000,30.24,30.31,30.09,30.27,65616,0
+IBND.US,D,20231228,000000,30.27,30.27,30.117,30.16,18737,0
+IBND.US,D,20231229,000000,30.19,30.19,29.9,29.93,44813,0
+IBND.US,D,20240102,000000,29.93,29.93,29.51,29.63,294543,0
+IBND.US,D,20240103,000000,29.64,29.64,29.33,29.46,62551,0
+IBND.US,D,20240104,000000,29.32,29.4799,29.32,29.34,34996,0
+IBND.US,D,20240105,000000,29.46,29.5,29.17,29.3,101791,0
+IBND.US,D,20240108,000000,29.44,29.52,29.3072,29.48,38649,0
+IBND.US,D,20240109,000000,29.54,29.54,29.29,29.37,53079,0
+IBND.US,D,20240110,000000,29.5,29.5,29.33,29.41,34278,0
+IBND.US,D,20240111,000000,29.64,29.64,29.39,29.58,16517,0
+IBND.US,D,20240112,000000,29.74,29.74,29.5,29.57,12408,0
+IBND.US,D,20240116,000000,29.44,29.44,29.09,29.09,21859,0
+IBND.US,D,20240117,000000,29.09,29.09,28.9301,28.99,13560,0
+IBND.US,D,20240118,000000,29.17,29.17,29.02,29.08,62350,0
+IBND.US,D,20240119,000000,29.12,29.21,29.12,29.17,77864,0
+IBND.US,D,20240122,000000,29.4,29.4,29.16,29.22,33473,0
+IBND.US,D,20240123,000000,29.33,29.35,28.97,29.07,147637,0
+IBND.US,D,20240124,000000,29.43,29.43,29.18,29.18,63299,0
+IBND.US,D,20240125,000000,29.34,29.34,29.02,29.18,428473,0
+IBND.US,D,20240126,000000,29.29,29.2953,29.1201,29.23,80382,0
+IBND.US,D,20240129,000000,29.28,29.28,29.14,29.22,55725,0
+IBND.US,D,20240130,000000,29.18,29.32,29.1702,29.26,30484,0
+IBND.US,D,20240131,000000,29.19,29.43,29.19,29.2,29130,0
+IBND.US,D,20240201,000000,29.09,29.303,29.05,29.28,1121490,0
+IBND.US,D,20240202,000000,29.01,29.08,28.91,29,154863,0
+IBND.US,D,20240205,000000,28.73,28.83,28.58,28.7,111513,0
+IBND.US,D,20240206,000000,28.81,28.84,28.71,28.83,156364,0
+IBND.US,D,20240207,000000,28.74,28.89,28.74,28.81,155141,0
+IBND.US,D,20240208,000000,28.76,28.8031,28.69,28.75,99823,0
+IBND.US,D,20240209,000000,28.69,28.82,28.69,28.78,58258,0
+IBND.US,D,20240212,000000,28.69,28.84,28.69,28.78,96214,0
+IBND.US,D,20240213,000000,28.69,28.69,28.44,28.49,75712,0
+IBND.US,D,20240214,000000,28.54,28.745,28.3,28.7,48853,0
+IBND.US,D,20240215,000000,28.94,28.94,28.7867,28.91,77180,0
+IBND.US,D,20240216,000000,28.75,28.88,28.65,28.82,93898,0
+IBND.US,D,20240220,000000,29.07,29.09,28.8601,28.92,33900,0
+IBND.US,D,20240221,000000,28.99,28.99,28.77,28.92,153316,0
+IBND.US,D,20240222,000000,28.88,29.03,28.87,28.93,12317,0
+IBND.US,D,20240223,000000,28.97,29.09,28.95,28.98,25937,0
+IBND.US,D,20240226,000000,28.93,29.02,28.92,28.95,17450,0
+IBND.US,D,20240227,000000,29.05,29.05,28.89,28.95,15864,0
+IBND.US,D,20240228,000000,28.99,28.99,28.8506,28.92,22683,0
+IBND.US,D,20240229,000000,28.91,28.94,28.81,28.82,32587,0
+IBND.US,D,20240301,000000,28.8,28.97,28.8,28.94,23002,0
+IBND.US,D,20240304,000000,28.93,29.01,28.88,29.01,77810,0
+IBND.US,D,20240305,000000,29.1,29.175,29.0002,29.05,105071,0
+IBND.US,D,20240306,000000,29.1,29.235,29.08,29.14,159528,0
+IBND.US,D,20240307,000000,29.25,29.4176,29.25,29.4,59220,0
+IBND.US,D,20240308,000000,29.53,29.5593,29.4201,29.46,23537,0
+IBND.US,D,20240311,000000,29.54,29.54,29.34,29.34,25351,0
+IBND.US,D,20240312,000000,29.3,29.4,29.3,29.4,17456,0
+IBND.US,D,20240313,000000,29.4,29.5399,29.39,29.39,28807,0
+IBND.US,D,20240314,000000,29.39,29.39,29.14,29.19,39892,0
+IBND.US,D,20240315,000000,29.2,29.23,29.15,29.21,25759,0
+IBND.US,D,20240318,000000,29.22,29.22,29.09,29.16,19716,0
+IBND.US,D,20240319,000000,29.18,29.18,29.09,29.14,9838,0
+IBND.US,D,20240320,000000,29.07,29.33,29.07,29.33,80694,0
+IBND.US,D,20240321,000000,29.26,29.37,29.13,29.13,19108,0
+IBND.US,D,20240322,000000,29.48,29.48,29.08,29.1,12449,0
+IBND.US,D,20240325,000000,29.14,29.18,29.12,29.13,15208,0
+IBND.US,D,20240326,000000,29.19,29.2,29.11,29.16,10218,0
+IBND.US,D,20240327,000000,29.19,29.2381,29.19,29.2,8098,0
+IBND.US,D,20240328,000000,29.17,29.21,29.11,29.11,22690,0
+IBND.US,D,20240401,000000,29.19,29.19,28.81,28.94,96895,0
+IBND.US,D,20240402,000000,29.08,29.08,28.88,28.98,31438,0
+IBND.US,D,20240403,000000,29.01,29.18,28.94,29.18,18015,0
+IBND.US,D,20240404,000000,29.32,29.3588,29.16,29.1702,10889,0
+IBND.US,D,20240405,000000,29.28,29.28,29.09,29.17,19478,0
+IBND.US,D,20240408,000000,29.16,29.2,29.13,29.13,10096,0
+IBND.US,D,20240409,000000,29.48,29.48,29.22,29.27,15734,0
+IBND.US,D,20240410,000000,29.15,29.15,28.72,28.85,12965,0
+IBND.US,D,20240411,000000,28.87,28.9,28.67,28.8,22898,0
+IBND.US,D,20240412,000000,28.87,28.87,28.57,28.62,37372,0
+IBND.US,D,20240415,000000,28.54,28.54,28.44,28.455,9179,0
+IBND.US,D,20240416,000000,28.43,28.43,28.29,28.31,5294,0
+IBND.US,D,20240417,000000,28.34,28.53,28.29,28.5,11882,0
+IBND.US,D,20240418,000000,28.41,28.51,28.38,28.41,6733,0
+IBND.US,D,20240419,000000,28.48,28.51,28.4,28.46,10448,0
+IBND.US,D,20240422,000000,28.43,28.5399,28.35,28.52,3892,0
+IBND.US,D,20240423,000000,28.53,28.7,28.53,28.68,6976,0
+IBND.US,D,20240424,000000,28.77,28.77,28.46,28.55,11479,0
+IBND.US,D,20240425,000000,28.48,28.58,28.44,28.57,5867,0
+IBND.US,D,20240426,000000,28.69,28.69,28.53,28.67,22174,0
+IBND.US,D,20240429,000000,28.6,28.71,28.35,28.7,7158,0
+IBND.US,D,20240430,000000,28.5,28.54,28.44,28.45,12896,0
+IBND.US,D,20240501,000000,28.42,28.6,28.3921,28.49,13643,0
+IBND.US,D,20240502,000000,28.47,28.67,28.47,28.64,17043,0
+IBND.US,D,20240503,000000,28.82,28.909,28.8,28.88,31965,0
+IBND.US,D,20240506,000000,28.95,28.96,28.89,28.9148,13769,0
+IBND.US,D,20240507,000000,29.07,29.07,28.84,28.91,45396,0
+IBND.US,D,20240508,000000,28.86,28.86,28.78,28.83,8534,0
+IBND.US,D,20240509,000000,28.83,28.9196,28.82,28.9045,10441,0
+IBND.US,D,20240510,000000,28.88,28.88,28.78,28.82,156948,0
+IBND.US,D,20240513,000000,28.9,28.94,28.83,28.8455,39432,0
+IBND.US,D,20240514,000000,28.98,28.98,28.89,28.95,4506,0
+IBND.US,D,20240515,000000,29.11,29.29,29.11,29.29,8328,0
+IBND.US,D,20240516,000000,29.21,29.21,29.14,29.1542,5143,0
+IBND.US,D,20240517,000000,29.19,29.19,29.1246,29.135,7815,0
+IBND.US,D,20240520,000000,29.05,29.14,29.05,29.08,12554,0
+IBND.US,D,20240521,000000,29.11,29.16,29.11,29.15,36224,0
+IBND.US,D,20240522,000000,29.15,29.15,28.9,28.98,42850,0
+IBND.US,D,20240523,000000,29.1,29.1,28.8616,28.87,6950,0
+IBND.US,D,20240524,000000,28.98,29.04,28.96,29.04,27752,0
+IBND.US,D,20240528,000000,29.06,29.13,29.01,29.02,9109,0
+IBND.US,D,20240529,000000,28.99,28.99,28.77,28.77,4316,0
+IBND.US,D,20240530,000000,28.88,28.96,28.867,28.93,17139,0
+IBND.US,D,20240531,000000,28.89,29.05,28.89,28.93,13738,0
+IBND.US,D,20240603,000000,28.94,29.12,28.92,29.11,41569,0
+IBND.US,D,20240604,000000,29.14,29.15,29.08,29.1151,7528,0
+IBND.US,D,20240605,000000,29.08,29.1501,29.06,29.09,9274,0
+IBND.US,D,20240606,000000,29.01,29.18,29.01,29.13,37886,0
+IBND.US,D,20240607,000000,28.94,28.94,28.65,28.65,17257,0
+IBND.US,D,20240610,000000,28.56,28.67,28.5321,28.67,12708,0
+IBND.US,D,20240611,000000,28.56,28.72,28.54,28.645,53918,0
+IBND.US,D,20240612,000000,28.91,29.0657,28.89,28.89,12572,0
+IBND.US,D,20240613,000000,28.96,28.96,28.7804,28.85,11331,0
+IBND.US,D,20240614,000000,28.66,28.74,28.52,28.64,52451,0
+IBND.US,D,20240617,000000,28.76,28.94,28.6,28.94,7214,0
+IBND.US,D,20240618,000000,28.83,28.8699,28.47,28.8201,5700,0
+IBND.US,D,20240620,000000,28.73,28.7599,28.69,28.69,5845,0
+IBND.US,D,20240621,000000,28.71,28.71,28.64,28.7,40465,0
+IBND.US,D,20240624,000000,28.84,28.84,28.758,28.82,14935,0
+IBND.US,D,20240625,000000,28.79,28.81,28.75,28.8,13414,0
+IBND.US,D,20240626,000000,28.6,28.69,28.6,28.6,6085,0
+IBND.US,D,20240627,000000,28.67,28.75,28.67,28.71,20389,0
+IBND.US,D,20240628,000000,28.78,28.78,28.715,28.715,49063,0
+IBND.US,D,20240701,000000,28.62,28.86,28.62,28.6952,53829,0
+IBND.US,D,20240702,000000,28.73,29.04,28.6801,29.04,11332,0
+IBND.US,D,20240703,000000,29.1,29.1,28.9086,28.9932,11463,0
+IBND.US,D,20240705,000000,29.1,29.1397,29.041,29.1397,24803,0
+IBND.US,D,20240708,000000,29.1,29.2,29.1,29.12,54311,0
+IBND.US,D,20240709,000000,29.09,29.09,29.02,29.02,13577,0
+IBND.US,D,20240710,000000,29.09,29.14,29.09,29.125,33312,0
+IBND.US,D,20240711,000000,29.27,29.3599,29.27,29.3,9923,0
+IBND.US,D,20240712,000000,29.38,29.45,29.37,29.45,22195,0
+IBND.US,D,20240715,000000,29.53,29.53,29.4,29.415,13193,0
+IBND.US,D,20240716,000000,29.37,29.5099,29.37,29.4949,6529,0
+IBND.US,D,20240717,000000,29.28,29.59,29.28,29.54,10496,0
+IBND.US,D,20240718,000000,29.65,29.65,29.43,29.46,15501,0
+IBND.US,D,20240719,000000,29.49,29.49,29.3898,29.42,6841,0
+IBND.US,D,20240722,000000,29.46,29.46,29.35,29.4,10603,0
+IBND.US,D,20240723,000000,29.34,29.374,29.34,29.3519,4176,0
+IBND.US,D,20240724,000000,29.37,29.44,29.33,29.37,19193,0
+IBND.US,D,20240725,000000,29.37,29.4275,29.3005,29.34,16038,0
+IBND.US,D,20240726,000000,29.38,29.45,29.38,29.4287,4290,0
+IBND.US,D,20240729,000000,29.34,29.39,29.295,29.3623,11467,0
+IBND.US,D,20240730,000000,29.34,29.42,29.34,29.35,23802,0
+IBND.US,D,20240731,000000,29.41,29.52,29.3903,29.4611,14982,0
+IBND.US,D,20240801,000000,29.34,29.39,29.27,29.32,38396,0
+IBND.US,D,20240802,000000,29.53,29.74,29.53,29.6911,29064,0
+IBND.US,D,20240805,000000,29.75,29.89,29.66,29.68,55619,0
+IBND.US,D,20240806,000000,29.74,29.74,29.63,29.6551,13964,0
+IBND.US,D,20240807,000000,29.66,29.69,29.6241,29.63,26276,0
+IBND.US,D,20240808,000000,29.5,29.67,29.5,29.63,11304,0
+IBND.US,D,20240809,000000,29.72,29.7793,29.68,29.76,347615,0
+IBND.US,D,20240812,000000,29.7,29.74,29.6601,29.69,10831,0
+IBND.US,D,20240813,000000,29.77,29.94,29.77,29.94,12858,0
+IBND.US,D,20240814,000000,30,30.0559,29.935,30,8969,0
+IBND.US,D,20240815,000000,29.96,29.96,29.76,29.9,10587,0
+IBND.US,D,20240816,000000,29.97,30.03,29.9,30.03,9316,0
+IBND.US,D,20240819,000000,30.02,30.28,30.01,30.2,26513,0
+IBND.US,D,20240820,000000,30.29,30.3623,30.24,30.34,29075,0
+IBND.US,D,20240821,000000,30.37,30.51,30.32,30.49,23441,0
+IBND.US,D,20240822,000000,30.41,30.41,30.26,30.29,11973,0
+IBND.US,D,20240823,000000,30.34,30.62,30.28,30.61,50563,0
+IBND.US,D,20240826,000000,30.51,30.72,30.33,30.53,36019,0
+IBND.US,D,20240827,000000,30.42,30.59,30.41,30.53,25408,0
+IBND.US,D,20240828,000000,30.35,30.62,30.28,30.28,33735,0
+IBND.US,D,20240829,000000,30.22,30.35,30.17,30.28,288708,0
+IBND.US,D,20240830,000000,30.35,30.35,30.11,30.15,25314,0
+IBND.US,D,20240903,000000,30.3,30.39,30.02,30.09,33954,0
+IBND.US,D,20240904,000000,30.17,30.39,30.15,30.31,28187,0
+IBND.US,D,20240905,000000,30.47,30.47,30.29,30.38,10856,0
+IBND.US,D,20240906,000000,30.27,30.51,30.265,30.33,11124,0
+IBND.US,D,20240909,000000,30.35,30.35,30.209,30.27,9874,0
+IBND.US,D,20240910,000000,30.21,30.2599,30.16,30.24,8178,0
+IBND.US,D,20240911,000000,30.17,30.2599,30.14,30.21,11167,0
+IBND.US,D,20240912,000000,30.23,30.33,30.1701,30.33,53329,0
+IBND.US,D,20240913,000000,30.43,30.43,30.3701,30.39,9954,0
+IBND.US,D,20240916,000000,30.44,30.6,30.44,30.59,16817,0
+IBND.US,D,20240917,000000,30.58,30.58,30.5,30.52,7501,0
+IBND.US,D,20240918,000000,30.59,30.6755,30.43,30.49,14211,0
+IBND.US,D,20240919,000000,30.53,30.68,30.5,30.6373,21411,0
+IBND.US,D,20240920,000000,30.67,30.6914,30.59,30.6749,12078,0
+IBND.US,D,20240923,000000,30.61,30.65,30.56,30.62,9148,0
+IBND.US,D,20240924,000000,30.62,30.78,30.61,30.78,6784,0
+IBND.US,D,20240925,000000,30.85,30.85,30.55,30.58,10053,0
+IBND.US,D,20240926,000000,30.76,30.76,30.6,30.665,237627,0
+IBND.US,D,20240927,000000,30.75,30.7947,30.65,30.73,24187,0
+IBND.US,D,20240930,000000,30.735,30.75,30.56,30.6001,33473,0
+IBND.US,D,20241001,000000,31.41,31.41,30.43,30.49,15067,0
+IBND.US,D,20241002,000000,30.4,30.4,30.34,30.3707,9836,0
+IBND.US,D,20241003,000000,30.34,30.34,30.19,30.235,18701,0
+IBND.US,D,20241004,000000,30.21,30.21,30.0101,30.07,14384,0
+IBND.US,D,20241007,000000,29.99,30.04,29.99,29.99,35933,0
+IBND.US,D,20241008,000000,30.02,30.11,29.94,30.05,18963,0
+IBND.US,D,20241009,000000,29.97,29.97,29.895,29.9,39783,0
+IBND.US,D,20241010,000000,29.83,29.9205,29.83,29.9205,19281,0
+IBND.US,D,20241011,000000,29.96,29.96,29.8904,29.94,16981,0
+IBND.US,D,20241014,000000,29.93,29.93,29.84,29.85,18091,0
+IBND.US,D,20241015,000000,30.12,30.12,29.8301,29.869,12657,0
+IBND.US,D,20241016,000000,29.94,29.94,29.83,29.87,39460,0
+IBND.US,D,20241017,000000,29.8,29.855,29.77,29.78,22219,0
+IBND.US,D,20241018,000000,29.86,29.98,29.86,29.96,27459,0
+IBND.US,D,20241021,000000,29.93,29.93,29.69,29.69,17033,0
+IBND.US,D,20241022,000000,29.67,29.67,29.63,29.64,8001,0
+IBND.US,D,20241023,000000,29.68,29.68,29.53,29.62,43553,0
+IBND.US,D,20241024,000000,29.7,29.789,29.48,29.7542,15551,0
+IBND.US,D,20241025,000000,29.79,29.79,29.63,29.63,9027,0
+IBND.US,D,20241028,000000,29.81,29.81,29.67,29.74,10905,0
+IBND.US,D,20241029,000000,29.73,29.73,29.6,29.68,8691,0
+IBND.US,D,20241030,000000,29.65,29.73,29.5913,29.64,18699,0
+IBND.US,D,20241031,000000,29.67,29.67,29.58,29.67,18404,0
+IBND.US,D,20241101,000000,29.64,29.721,29.52,29.53,1272181,0
+IBND.US,D,20241104,000000,29.76,29.86,29.7,29.7,259167,0
+IBND.US,D,20241105,000000,29.77,29.945,29.72,29.88,136804,0
+IBND.US,D,20241106,000000,30.06,30.06,29.28,29.43,112482,0
+IBND.US,D,20241107,000000,29.81,29.81,29.5024,29.63,61483,0
+IBND.US,D,20241108,000000,29.56,29.58,29.41,29.5,49258,0
+IBND.US,D,20241111,000000,29.6668,29.6668,29.27,29.32,134473,0
+IBND.US,D,20241112,000000,29.1983,29.2273,29.1,29.16,52062,0
+IBND.US,D,20241113,000000,29.189,29.189,28.973,29.01,15490,0
+IBND.US,D,20241114,000000,29,29.08,28.93,28.95,12823,0
+IBND.US,D,20241115,000000,28.9,29.01,28.9,28.9364,42261,0
+IBND.US,D,20241118,000000,28.97,29.13,28.84,29.06,29163,0
+IBND.US,D,20241119,000000,29.04,29.18,29.0399,29.07,17282,0
+IBND.US,D,20241120,000000,28.9,28.96,28.88,28.935,11305,0
+IBND.US,D,20241121,000000,28.9,28.97,28.755,28.8,69302,0
+IBND.US,D,20241122,000000,28.66,28.84,28.6318,28.72,21555,0
+IBND.US,D,20241125,000000,28.98,29.11,28.07,28.97,28267,0
+IBND.US,D,20241126,000000,28.91,28.94,28.84,28.94,8377,0
+IBND.US,D,20241127,000000,29.0908,29.2294,28.98,29.19,25406,0
+IBND.US,D,20241129,000000,29.22,29.4,29.22,29.355,8623,0
+IBND.US,D,20241202,000000,28.77,29.26,28.77,29.24,45721,0
+IBND.US,D,20241203,000000,29.1989,29.45,28.97,29.15,14294,0
+IBND.US,D,20241204,000000,29.1705,29.328,29.07,29.22,44422,0
+IBND.US,D,20241205,000000,29.4359,29.5,29.2401,29.38,86235,0
+IBND.US,D,20241206,000000,29.34,29.63,29.2901,29.35,26021,0
+IBND.US,D,20241209,000000,29.35,29.44,29.28,29.29,104571,0
+IBND.US,D,20241210,000000,29.25,29.45,29.17,29.26,25324,0
+IBND.US,D,20241211,000000,29.23,29.23,29.12,29.15,28126,0
+IBND.US,D,20241212,000000,29.12,29.13,28.89,28.89,69551,0
+IBND.US,D,20241213,000000,28.74,28.99,28.74,28.97,18864,0
+IBND.US,D,20241216,000000,28.96,29.0299,28.905,28.95,39974,0
+IBND.US,D,20241217,000000,28.99,29.01,28.8,28.92,26192,0
+IBND.US,D,20241218,000000,28.9475,29.01,28.42,28.52,19856,0
+IBND.US,D,20241219,000000,28.02,28.56,28.02,28.4,15812,0
+IBND.US,D,20241220,000000,28.54,28.67,28.35,28.6,10467,0
+IBND.US,D,20241223,000000,28.42,28.56,28.42,28.53,34862,0
+IBND.US,D,20241224,000000,28.51,28.53,28.42,28.46,48717,0
+IBND.US,D,20241226,000000,28.61,28.76,28.44,28.58,9418,0
+IBND.US,D,20241227,000000,28.66,28.66,28.51,28.58,27274,0
+IBND.US,D,20241230,000000,28.3289,28.64,28.3288,28.5,20893,0
+IBND.US,D,20241231,000000,28.465,28.53,28.28,28.36,160234,0
+IBND.US,D,20250102,000000,28.59,28.62,28.0501,28.1,92204,0
+IBND.US,D,20250103,000000,28.18,28.2277,28.01,28.21,12797,0
+IBND.US,D,20250106,000000,28.31,28.4,28.2,28.35,18243,0
+IBND.US,D,20250107,000000,28.3,28.4,28.23,28.26,11845,0
+IBND.US,D,20250108,000000,28.0157,28.24,28.0157,28.09,27101,0
+IBND.US,D,20250110,000000,27.91,27.9398,27.7862,27.79,31991,0
+IBND.US,D,20250113,000000,27.9699,27.9699,27.69,27.72,90534,0
+IBND.US,D,20250114,000000,27.82,27.875,27.79,27.8749,18758,0
+IBND.US,D,20250115,000000,28.15,28.27,27.93,28.01,16526,0
+IBND.US,D,20250116,000000,27.99,28.09,27.87,28.01,18682,0
+IBND.US,D,20250117,000000,28.0935,28.18,27.9701,28,48236,0
+IBND.US,D,20250121,000000,28.37,28.48,28.33,28.48,11539,0
+IBND.US,D,20250122,000000,28.49,28.6,28.42,28.44,19499,0
+IBND.US,D,20250123,000000,28.45,28.58,28.38,28.47,27643,0
+IBND.US,D,20250124,000000,28.5867,28.6991,28.52,28.66,61189,0
+IBND.US,D,20250127,000000,28.74,28.74,28.62,28.67,23782,0
+IBND.US,D,20250128,000000,28.63,28.63,28.45,28.51,94241,0
+IBND.US,D,20250129,000000,28.468404,28.49,28.38,28.44,9406,0
+IBND.US,D,20250130,000000,28.64,28.6675,28.495,28.5681,14547,0
+IBND.US,D,20250131,000000,28.59,28.6815,28.49,28.5321,32258,0
+IBND.US,D,20250203,000000,28.28,28.35,27.97,28.3,1063770,0
+IBND.US,D,20250204,000000,28.47,28.6,28.46,28.6,324454,0
+IBND.US,D,20250205,000000,28.74,28.75,28.54,28.64,178172,0
+IBND.US,D,20250206,000000,28.6,28.6569,28.55,28.64,61317,0
+IBND.US,D,20250207,000000,28.38,28.62,28.38,28.46,119471,0
+IBND.US,D,20250210,000000,28.46,28.46,28.37,28.41,24077,0
+IBND.US,D,20250211,000000,28.3001,28.51,28.3001,28.485,10569,0
+IBND.US,D,20250212,000000,28.42,28.665,28.36,28.57,34868,0
+IBND.US,D,20250213,000000,28.59,28.83,28.58,28.83,30099,0
+IBND.US,D,20250214,000000,28.985,28.985,28.9118,28.93,5879,0
+IBND.US,D,20250218,000000,28.83,28.83,28.7,28.7197,52729,0
+IBND.US,D,20250219,000000,28.71,28.93,28.53,28.62,34201,0
+IBND.US,D,20250220,000000,28.7321,28.86,28.65,28.86,80715,0
+IBND.US,D,20250221,000000,28.8796,28.94,28.81,28.89,59208,0
+IBND.US,D,20250224,000000,28.87,28.87,28.76,28.785,10813,0
+IBND.US,D,20250225,000000,28.98,28.98,28.885,28.96,10928,0
+IBND.US,D,20250226,000000,28.95,29,28.8828,28.9643,15515,0
+IBND.US,D,20250227,000000,28.78,29.13,28.6901,28.7237,23046,0
+IBND.US,D,20250228,000000,28.72,28.78,28.63,28.7,57711,0
+IBND.US,D,20250303,000000,28.848,28.88,28.7,28.86,25006,0
+IBND.US,D,20250304,000000,29,29.09,28.9,28.99,20796,0
+IBND.US,D,20250305,000000,29.33,29.375,29.19,29.25,25274,0
+IBND.US,D,20250306,000000,29.424,29.51,29.3,29.33,14769,0
+IBND.US,D,20250307,000000,29.73,29.73,29.44,29.55,59261,0
+IBND.US,D,20250310,000000,29.57,29.65,29.49,29.53,63609,0
+IBND.US,D,20250311,000000,29.67,29.9,29.61,29.61,45616,0
+IBND.US,D,20250312,000000,29.64,29.66,29.54,29.61,55159,0
+IBND.US,D,20250313,000000,29.415,29.5,29.36,29.36,25094,0
+IBND.US,D,20250314,000000,29.49,29.645,29.45,29.58,514744,0
+IBND.US,D,20250317,000000,29.665,29.76,29.59,29.76,11872,0
+IBND.US,D,20250318,000000,29.66,29.83,29.65,29.79,29348,0
+IBND.US,D,20250319,000000,29.64,29.83,29.54,29.71,27077,0
+IBND.US,D,20250320,000000,29.5187,29.6,29.5187,29.6,13696,0
+IBND.US,D,20250321,000000,29.5,29.55,29.39,29.48,22915,0
+IBND.US,D,20250324,000000,29.4501,29.47,29.38,29.42,47183,0
+IBND.US,D,20250325,000000,29.415,29.4671,29.38,29.46,14157,0
+IBND.US,D,20250326,000000,29.38,29.45,29.33,29.34,11420,0
+IBND.US,D,20250327,000000,29.38,29.46,29.365,29.43,8359,0
+IBND.US,D,20250328,000000,29.495,29.58,29.45,29.555,14024,0
+IBND.US,D,20250331,000000,29.43,29.51,29.35,29.49,102260,0
+IBND.US,D,20250401,000000,29.46,29.54,29.31,29.46,138138,0
+IBND.US,D,20250402,000000,29.52,29.67,29.51,29.66,41942,0
+IBND.US,D,20250403,000000,30.18,30.3172,30.045,30.0495,50808,0
+IBND.US,D,20250404,000000,29.91,30.03,29.74,29.74,167227,0
+IBND.US,D,20250407,000000,29.91,29.92,29.48,29.56,53517,0
+IBND.US,D,20250408,000000,29.63,29.96,29.51,29.68,80651,0
+IBND.US,D,20250409,000000,29.93,30.045,29.63,29.72,140877,0
+IBND.US,D,20250410,000000,30.2,30.6499,30.11,30.52,72849,0
+IBND.US,D,20250411,000000,30.98,31.26,30.61,30.76,388355,0
+IBND.US,D,20250414,000000,30.82,31.0999,30.81,31.06,234353,0
+IBND.US,D,20250415,000000,30.9285,31.115,30.76,30.84,68317,0
+IBND.US,D,20250416,000000,30.94,31.38,30.84,31.16,119646,0
+IBND.US,D,20250417,000000,31.275,31.28,31.14,31.24,107238,0
+IBND.US,D,20250421,000000,31.6,31.65,31.4631,31.6,231853,0
+IBND.US,D,20250422,000000,31.59,31.63,31.3717,31.43,751732,0
+IBND.US,D,20250423,000000,31.5242,31.5242,31.1101,31.16,677129,0
+IBND.US,D,20250424,000000,31.3,31.41,31.25,31.4,24621,0
+IBND.US,D,20250425,000000,31.35,31.37,31.21,31.29,22858,0
+IBND.US,D,20250428,000000,31.4422,31.45,31.23,31.45,118890,0
+IBND.US,D,20250429,000000,31.48,31.48,31.271,31.33,47958,0
+IBND.US,D,20250430,000000,31.23,31.307,31.11,31.19,126538,0
+IBND.US,D,20250501,000000,31.1,31.36,30.8772,30.94,743010,0
+IBND.US,D,20250502,000000,31.25,31.25,30.93,30.99,383902,0
+IBND.US,D,20250505,000000,31.03,31.18,30.938,31.05,139518,0
+IBND.US,D,20250506,000000,31.17,31.25,31.05,31.2,89364,0
+IBND.US,D,20250507,000000,31.115,31.32,31.07,31.1,78874,0
+IBND.US,D,20250508,000000,31.11,31.16,30.73,30.79,193040,0
+IBND.US,D,20250509,000000,30.8001,30.98,30.8001,30.95,326577,0
+IBND.US,D,20250512,000000,30.48,30.519,30.3,30.4,300412,0
+IBND.US,D,20250513,000000,30.53,30.74,30.42,30.69,148706,0
+IBND.US,D,20250514,000000,30.62,30.81,30.5351,30.6,71417,0
+IBND.US,D,20250515,000000,30.635,30.89,30.61,30.68,57450,0
+IBND.US,D,20250516,000000,30.6184,30.82,30.59,30.6,474608,0
+IBND.US,D,20250519,000000,30.86,30.92,30.79,30.86,56393,0
+IBND.US,D,20250520,000000,30.84,31.057,30.7774,31.05,178392,0
+IBND.US,D,20250521,000000,31.06,31.17,31.01,31.01,206025,0
+IBND.US,D,20250522,000000,31.5,31.5,30.9,30.94,217707,0
+IBND.US,D,20250523,000000,31.36,31.36,30.98,31.24,588251,0
+IBND.US,D,20250527,000000,31.31,31.39,31.14,31.25,265537,0
+IBND.US,D,20250528,000000,31.2,31.27,31.0401,31.15,44552,0
+IBND.US,D,20250529,000000,31.35,31.4558,31.2432,31.27,79340,0
+IBND.US,D,20250530,000000,31.27,31.5095,31.2,31.39,117602,0
+IBND.US,D,20250602,000000,31.37,31.54,31.33,31.5,129026,0
+IBND.US,D,20250603,000000,31.3214,31.4799,31.32,31.37,149500,0
+IBND.US,D,20250604,000000,31.4,31.63,31.32,31.52,81527,0
+IBND.US,D,20250605,000000,31.63,31.695,31.37,31.45,36677,0
+IBND.US,D,20250606,000000,31.41,31.445,31.2856,31.31,52298,0
+IBND.US,D,20250609,000000,31.44,31.53,31.3,31.4716,82791,0
+IBND.US,D,20250610,000000,31.53,31.58,31.4476,31.54,86271,0
+IBND.US,D,20250611,000000,31.5,31.76,31.5,31.68,393738,0
+IBND.US,D,20250612,000000,32.1299,32.1299,31.91,31.93,97879,0
+IBND.US,D,20250613,000000,31.75,31.8699,31.72,31.82,734749,0
+IBND.US,D,20250616,000000,32.1299,32.1299,31.77,31.77,52230,0
+IBND.US,D,20250617,000000,31.83,31.88,31.55,31.64,57379,0
+IBND.US,D,20250618,000000,31.9799,31.9799,31.52,31.61,84068,0
+IBND.US,D,20250620,000000,31.7,31.92,31.6401,31.73,55920,0
+IBND.US,D,20250623,000000,31.65,31.9685,31.57,31.77,113171,0
+IBND.US,D,20250624,000000,31.99,32.15,31.89,32.12,58315,0
+IBND.US,D,20250625,000000,32.1,32.24,31.93,32.2,381759,0
+IBND.US,D,20250626,000000,32.32,32.45,32.18,32.32,100378,0
+IBND.US,D,20250627,000000,32.43,32.67,32.25,32.36,128625,0
+IBND.US,D,20250630,000000,32.46,32.59,32.2661,32.59,181236,0
+IBND.US,D,20250701,000000,32.496044,32.66,32.41,32.55,565105,0
+IBND.US,D,20250702,000000,32.54,32.61,32.2907,32.47,35373,0
+IBND.US,D,20250703,000000,32.45,32.659,32.42,32.47,43946,0
+IBND.US,D,20250707,000000,32.515,32.5175,32.2,32.35,208401,0
+IBND.US,D,20250708,000000,32.25,32.41,32.19,32.35,88532,0
+IBND.US,D,20250709,000000,32.5199,32.5199,32.1802,32.34,63875,0
+IBND.US,D,20250710,000000,32.33,32.34,32.11,32.22,142655,0
+IBND.US,D,20250711,000000,32.3735,32.3735,32.07,32.1,48756,0
+IBND.US,D,20250714,000000,32.1,32.1636,32,32.11,91455,0
+IBND.US,D,20250715,000000,32.1,32.15,31.86,31.89,55255,0
+IBND.US,D,20250716,000000,31.95,32.0836,31.7564,32.04,33720,0
+IBND.US,D,20250717,000000,31.91,32.04,31.8544,31.94,51094,0
+IBND.US,D,20250718,000000,32.04,32.0878,31.98,31.98,50847,0
+IBND.US,D,20250721,000000,32.185,32.34,32.0762,32.18,82214,0
+IBND.US,D,20250722,000000,32.32,32.55,32.2703,32.55,62842,0
+IBND.US,D,20250723,000000,32.48,32.59,32.33,32.47,204298,0
+IBND.US,D,20250724,000000,32.43,32.4402,32.31,32.32,87319,0
+IBND.US,D,20250725,000000,32.175,32.3,32.1451,32.3,37851,0
+IBND.US,D,20250728,000000,32.09,32.23,31.87,31.94,95423,0
+IBND.US,D,20250729,000000,31.8,31.94,31.736,31.85,127999,0
+IBND.US,D,20250730,000000,31.8,31.8,31.45,31.45,416888,0
+IBND.US,D,20250731,000000,31.78,31.78,31.431,31.53,134583,0
+IBND.US,D,20250801,000000,31.84,31.93,31.65,31.85,481191,0
+IBND.US,D,20250804,000000,31.8992,31.9193,31.74,31.88,240478,0
+IBND.US,D,20250805,000000,31.76,31.9399,31.72,31.85,139885,0
+IBND.US,D,20250806,000000,32,32.14,31.9401,32.02,68212,0
+IBND.US,D,20250807,000000,32.14,32.14,31.9559,32.12,304436,0
+IBND.US,D,20250808,000000,32.14,32.14,31.9,32.03,67112,0
+IBND.US,D,20250811,000000,31.95,32.0315,31.86,31.97,433947,0
+IBND.US,D,20250812,000000,31.9742,32.1699,31.86,32.1,101876,0
+IBND.US,D,20250813,000000,32.19,32.34,32.14,32.26,216214,0
+IBND.US,D,20250814,000000,32.14,32.14,32.01,32.04,338167,0
+IBND.US,D,20250815,000000,31.78,32.21,31.78,32.15,41827,0
+IBND.US,D,20250818,000000,32.0619,32.15,32.0384,32.0796,75341,0
+IBND.US,D,20250819,000000,32.024,32.0999,31.95,32.015,35653,0
+IBND.US,D,20250820,000000,32.0584,32.13,31.98,32.0677,39890,0
+IBND.US,D,20250821,000000,32,32.04,31.77,31.88,39072,0
+IBND.US,D,20250822,000000,31.8799,32.29,31.8747,32.22,70961,0
+IBND.US,D,20250825,000000,32.13,32.21,31.84,31.91,59421,0
+IBND.US,D,20250826,000000,32.01,32.07,31.9255,32.01,91764,0
+IBND.US,D,20250827,000000,31.9,32.05,31.8219,32.02,47755,0
+IBND.US,D,20250828,000000,31.98,32.19,31.9,32.11,116861,0
+IBND.US,D,20250829,000000,31.995,32.28,31.995,32.18,197350,0
+IBND.US,D,20250902,000000,31.87,31.94,31.74,31.77,456996,0
+IBND.US,D,20250903,000000,32.0673,32.0673,31.812,31.92,60707,0
+IBND.US,D,20250904,000000,31.9527,31.97,31.87,31.93,143836,0
+IBND.US,D,20250905,000000,32.41,32.42,32.2007,32.28,216829,0
+IBND.US,D,20250908,000000,32.3065,32.55,32.29,32.39,262651,0
+IBND.US,D,20250909,000000,32.374,32.4,32.1935,32.28,108967,0
+IBND.US,D,20250910,000000,32.5799,32.5799,32.21,32.29,55226,0
+IBND.US,D,20250911,000000,32.2962,32.4399,32.2501,32.38,82828,0
+IBND.US,D,20250912,000000,32.35,32.5299,32.1651,32.33,122852,0
+IBND.US,D,20250915,000000,32.479,32.48,32.39,32.46,117412,0
+IBND.US,D,20250916,000000,32.61,32.74,32.5845,32.68,111850,0
+IBND.US,D,20250917,000000,32.64,32.89,32.56,32.56,56175,0
+IBND.US,D,20250918,000000,32.56,32.61,32.32,32.45,158173,0
+IBND.US,D,20250919,000000,32.42,32.5299,32.03,32.31,295053,0
+IBND.US,D,20250922,000000,32.38,32.49,32.27,32.46,86256,0
+IBND.US,D,20250923,000000,32.3716,32.52,32.3716,32.48,252787,0
+IBND.US,D,20250924,000000,32.42,32.53,32.21,32.28,65731,0
+IBND.US,D,20250925,000000,32.07,32.11,31.94,32.02,115133,0
+IBND.US,D,20250926,000000,32.02,32.18,32.02,32.15,84184,0
+IBND.US,D,20250929,000000,32.275,32.3,32.214,32.26,88216,0
+IBND.US,D,20250930,000000,32.3266,32.35,32.23,32.29,70701,0
+IBND.US,D,20251001,000000,32.21,32.32,32.09,32.23,144299,0
+IBND.US,D,20251002,000000,32.24,32.2894,32.1401,32.23,66468,0
+IBND.US,D,20251003,000000,32.3,32.3515,32.22,32.29,108006,0
+IBND.US,D,20251006,000000,32.2,32.29,32.0415,32.17,158631,0
+IBND.US,D,20251007,000000,32.08,32.12,32.006,32.02,67048,0
+IBND.US,D,20251008,000000,32.34,32.34,31.92,32,62534,0
+IBND.US,D,20251009,000000,32,32.005,31.69,31.81,78117,0
+IBND.US,D,20251010,000000,31.7444,31.975,31.7444,31.96,66632,0
+IBND.US,D,20251013,000000,31.97,31.97,31.8135,31.88,46492,0
+IBND.US,D,20251014,000000,31.585,32.16,31.575,31.98,125656,0
+IBND.US,D,20251015,000000,32.14,32.1629,32.09,32.11,213419,0
+IBND.US,D,20251016,000000,32.24,32.34,32.18,32.3,678909,0
+IBND.US,D,20251017,000000,32.1909,32.3,32.16,32.195,557845,0
+IBND.US,D,20251020,000000,32.25,32.3476,32.1231,32.16,178834,0
+IBND.US,D,20251021,000000,31.91,32.15,31.84,32.07,309209,0
+IBND.US,D,20251022,000000,32.03,32.12,31.92,32.09,42240,0
+IBND.US,D,20251023,000000,32.04,32.1489,32.04,32.07,51843,0
+IBND.US,D,20251024,000000,32.31,32.31,32.05,32.12,85797,0
+IBND.US,D,20251027,000000,32.19,32.21,32.11,32.16,152219,0
+IBND.US,D,20251028,000000,32.3,32.3,32.1,32.13,387810,0
+IBND.US,D,20251029,000000,32.19,32.22,31.88,31.92,78744,0
+IBND.US,D,20251030,000000,31.92,31.99,31.86,31.9,26956,0
+IBND.US,D,20251031,000000,31.84,31.8593,31.78,31.79,49619,0
+IBND.US,D,20251103,000000,31.67,31.6942,31.51,31.6,952230,0
+IBND.US,D,20251104,000000,31.51,31.6,31.45,31.51,485882,0
+IBND.US,D,20251105,000000,31.53,31.57,31.4546,31.54,62442,0
+IBND.US,D,20251106,000000,31.715,31.78,31.55,31.7,101339,0
+IBND.US,D,20251107,000000,31.8937,31.8937,31.69,31.704,186141,0
+IBND.US,D,20251110,000000,31.78,31.8093,31.6401,31.75,86463,0
+IBND.US,D,20251111,000000,31.9004,32.12,31.8,31.85,34500,0
+IBND.US,D,20251112,000000,31.58,31.8955,31.57,31.86,48687,0
+IBND.US,D,20251113,000000,31.98,32.06,31.915,31.95,47364,0
+IBND.US,D,20251114,000000,31.8628,31.93,31.768,31.825,40503,0
+IBND.US,D,20251117,000000,31.82,31.82,31.71,31.76,74681,0
+IBND.US,D,20251118,000000,31.82,31.8482,31.68,31.72,58661,0
+IBND.US,D,20251119,000000,32.2,32.24,31.5205,31.5503,47988,0
+IBND.US,D,20251120,000000,31.55,31.7,31.5,31.5,51240,0
+IBND.US,D,20251121,000000,31.8228,31.8228,31.5,31.57,76408,0
+IBND.US,D,20251124,000000,31.6,31.68,31.5701,31.62,68240,0
+IBND.US,D,20251125,000000,31.8,31.82,31.69,31.74,97880,0
+IBND.US,D,20251126,000000,31.83,31.91,31.7837,31.9,45408,0
+IBND.US,D,20251128,000000,31.9,31.91,31.7925,31.91,10333,0
+IBND.US,D,20251201,000000,31.77,31.89,31.7501,31.81,91603,0
+IBND.US,D,20251202,000000,31.7592,31.89,31.7455,31.85,49099,0
+IBND.US,D,20251203,000000,32.05,32.05,31.95,32,85763,0
+IBND.US,D,20251204,000000,32.09,32.2059,31.9201,31.96,56505,0
+IBND.US,D,20251205,000000,32.07,32.07,31.83,31.92,48741,0
+IBND.US,D,20251208,000000,31.94,31.98,31.73,31.86,84423,0
+IBND.US,D,20251209,000000,31.78,31.89,31.7427,31.79,121496,0
+IBND.US,D,20251210,000000,31.79,32.024,31.78,32,51060,0
+IBND.US,D,20251211,000000,32.035,32.1899,32.035,32.11,56105,0
+IBND.US,D,20251212,000000,32.08,32.175,32.02,32.11,114565,0
+IBND.US,D,20251215,000000,32.09,32.1899,32.07,32.11,144951,0
+IBND.US,D,20251216,000000,32.21,32.27,32.1,32.18,84290,0
+IBND.US,D,20251217,000000,32.07,32.1699,32.035,32.11,103926,0
+IBND.US,D,20251218,000000,32.03,32.13,31.93,32.06,122105,0
+IBND.US,D,20251219,000000,32.07,32.07,31.86,31.86,65448,0
+IBND.US,D,20251222,000000,31.91,32.08,31.91,32.08,205163,0
+IBND.US,D,20251223,000000,32.01,32.1987,32.01,32.12,94730,0
+IBND.US,D,20251224,000000,32.17,32.18,32.1027,32.15,19001,0
+IBND.US,D,20251226,000000,32.14,32.27,32.11,32.15,38513,0
+IBND.US,D,20251229,000000,32.23,32.23,32.1237,32.19,77611,0
+IBND.US,D,20251230,000000,32.12,32.23,32.09,32.105,76515,0
+IBND.US,D,20251231,000000,32.068,32.13,32.01,32.11,61719,0
+IBND.US,D,20260102,000000,32.04,32.12,31.97,32.01,48300,0
+IBND.US,D,20260105,000000,32,32.1,31.93,32.07,76047,0
+IBND.US,D,20260106,000000,32.1,32.1,31.93,32.05,47555,0
+IBND.US,D,20260107,000000,32.17,32.17,32.04,32.07,80052,0
+IBND.US,D,20260108,000000,31.96,32.07,31.92,31.96,63990,0
+IBND.US,D,20260109,000000,31.96,31.96,31.81,31.95,53101,0
+IBND.US,D,20260112,000000,32.045,32.12,31.98,32.07,203946,0
+IBND.US,D,20260113,000000,32.02,32.1,31.9242,32,46473,0
+IBND.US,D,20260114,000000,32.09,32.1,31.97,31.98,77013,0
+IBND.US,D,20260115,000000,31.96,31.96,31.855,31.9,70631,0
+IBND.US,D,20260116,000000,31.88,31.96,31.8294,31.8978,64445,0
+IBND.US,D,20260120,000000,32.15,32.23,32.07,32.17,73665,0
+IBND.US,D,20260121,000000,32.14,32.25,32.05,32.09,94305,0
+IBND.US,D,20260122,000000,32.05,32.3,32.05,32.3,141968,0
+IBND.US,D,20260123,000000,32.2,32.47,32.18,32.47,98625,0
+IBND.US,D,20260126,000000,32.52,32.75,32.52,32.7,177365,0
+IBND.US,D,20260127,000000,32.73,33.13,32.73,33.03,285206,0
+IBND.US,D,20260128,000000,33.03,33.03,32.75,32.87,314956,0
+IBND.US,D,20260129,000000,33.1999,33.1999,32.83,32.99,177255,0
+IBND.US,D,20260130,000000,32.8853,32.9,32.61,32.68,120715,0
+IBND.US,D,20260202,000000,32.72,32.72,32.39,32.45,998786,0
+IBND.US,D,20260203,000000,32.5,32.52,32.355,32.47,319959,0
+IBND.US,D,20260204,000000,32.53,32.53,32.36,32.47,174842,0
+IBND.US,D,20260205,000000,32.64,32.72,32.35,32.4,176299,0
+IBND.US,D,20260206,000000,32.435,32.52,32.43,32.46,159289,0
+IBND.US,D,20260209,000000,32.7213,32.7899,32.67,32.78,156273,0
+IBND.US,D,20260210,000000,32.85,32.855,32.7,32.76,202983,0
+IBND.US,D,20260211,000000,32.76,32.76,32.59,32.68,100621,0
+IBND.US,D,20260212,000000,32.7,32.76,32.62,32.68,105494,0
+IBND.US,D,20260213,000000,32.7,32.77,32.6301,32.73,89274,0
+IBND.US,D,20260217,000000,32.62,32.6825,32.45,32.63,103478,0
+IBND.US,D,20260218,000000,32.63,32.63,32.4107,32.42,97627,0
diff --git a/daily/us/nyse etfs/1/idgt.us.txt b/daily/us/nyse etfs/1/idgt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4c80008c5f06d305c7184d565579c654e7ac8db9
--- /dev/null
+++ b/daily/us/nyse etfs/1/idgt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IDGT.US,D,20050225,000000,24.2465,24.518,24.2375,24.3403,297728.25801047,0
+IDGT.US,D,20050228,000000,24.2915,24.4701,23.8793,24.011,249140.31937694,0
+IDGT.US,D,20050301,000000,24.1078,24.546,24.1078,24.48,115293.77036513,0
+IDGT.US,D,20050302,000000,24.1916,24.7096,24.1916,24.5549,327229.33044565,0
+IDGT.US,D,20050303,000000,24.6817,24.6817,24.0888,24.1727,135036.97304813,0
+IDGT.US,D,20050304,000000,24.3014,24.3403,23.9451,23.9451,63124.539218326,0
+IDGT.US,D,20050307,000000,23.9541,24.6178,23.9541,24.4621,155859.37327921,0
+IDGT.US,D,20050308,000000,24.3693,24.8493,24.1916,24.1916,75489.718181342,0
+IDGT.US,D,20050309,000000,24.1916,24.4621,24.1557,24.2286,76465.705564647,0
+IDGT.US,D,20050310,000000,24.4621,24.4621,24.011,24.2655,40132.721446333,0
+IDGT.US,D,20050311,000000,24.48,24.5728,23.8893,23.9731,61822.888693775,0
+IDGT.US,D,20050314,000000,23.9163,24.1557,23.9163,24.1078,43927.44857218,0
+IDGT.US,D,20050315,000000,24.3203,24.3982,23.9451,23.9451,40565.602914082,0
+IDGT.US,D,20050316,000000,24.1178,24.2465,23.8423,23.8983,57701.496386249,0
+IDGT.US,D,20050317,000000,23.8983,24.0978,23.7964,23.8324,39804.052183783,0
+IDGT.US,D,20050318,000000,23.9251,23.9251,23.5121,23.6478,56726.511043379,0
+IDGT.US,D,20050321,000000,23.6657,23.6926,23.4092,23.4551,36446.214687424,0
+IDGT.US,D,20050322,000000,23.4192,23.7396,23.3254,23.3633,51954.794493794,0
+IDGT.US,D,20050323,000000,23.4751,23.5759,23.2984,23.2984,30479.063899356,0
+IDGT.US,D,20050324,000000,23.2706,23.5589,23.2706,23.3164,195123.32566874,0
+IDGT.US,D,20050328,000000,23.3354,23.4551,23.2706,23.2795,40455.378466276,0
+IDGT.US,D,20050329,000000,23.1378,23.3913,22.8932,22.9122,63449.200319138,0
+IDGT.US,D,20050330,000000,23.0489,23.5121,23.0041,23.5121,33951.134005259,0
+IDGT.US,D,20050331,000000,23.5121,23.5759,23.3633,23.3993,22014.828348254,0
+IDGT.US,D,20050401,000000,23.6378,23.6757,23.1049,23.1129,58460.040995244,0
+IDGT.US,D,20050404,000000,22.9412,23.1378,22.7815,23.0579,30909.941286236,0
+IDGT.US,D,20050405,000000,22.9681,23.1857,22.8444,22.8644,30697.5087141,0
+IDGT.US,D,20050406,000000,22.8444,23.1219,22.8444,22.9592,17897.444202466,0
+IDGT.US,D,20050407,000000,23.0489,23.3993,23.022,23.3444,97509.55673177,0
+IDGT.US,D,20050408,000000,23.4931,23.5031,23.2146,23.2146,56074.182720451,0
+IDGT.US,D,20050411,000000,23.2516,23.2516,22.9681,22.9871,91868.069084948,0
+IDGT.US,D,20050412,000000,22.9592,23.1378,22.7067,23.0679,24081.035724408,0
+IDGT.US,D,20050413,000000,22.9122,23.0131,22.523,22.5959,78308.457923884,0
+IDGT.US,D,20050414,000000,22.5959,22.6348,22.3115,22.3115,53691.330566962,0
+IDGT.US,D,20050415,000000,22.2575,22.2575,21.537,21.547,127226.0678604,0
+IDGT.US,D,20050418,000000,21.4433,21.8963,21.4433,21.6658,99137.872438002,0
+IDGT.US,D,20050419,000000,22.035,22.3394,22.035,22.2397,74948.616346656,0
+IDGT.US,D,20050420,000000,22.513,22.6707,22.2655,22.2925,121259.91911276,0
+IDGT.US,D,20050421,000000,22.5859,23.0041,22.54,22.9412,130158.03817205,0
+IDGT.US,D,20050422,000000,22.9592,22.9592,22.523,22.6707,40346.156058904,0
+IDGT.US,D,20050425,000000,22.8364,23.2706,22.8264,23.022,81128.199706861,0
+IDGT.US,D,20050426,000000,22.9512,23.2516,22.8005,22.8005,57919.941200992,0
+IDGT.US,D,20050427,000000,22.7715,23.1378,22.7526,23.0131,54339.650728152,0
+IDGT.US,D,20050428,000000,22.9122,22.9512,22.557,22.567,47831.398105397,0
+IDGT.US,D,20050429,000000,22.6807,22.7526,22.1388,22.6059,68547.582050405,0
+IDGT.US,D,20050502,000000,22.7905,22.8005,22.4023,22.5859,61067.350206085,0
+IDGT.US,D,20050503,000000,22.567,22.6807,22.4752,22.55,68115.70262309,0
+IDGT.US,D,20050504,000000,22.6997,22.9961,22.55,22.9222,383740.4027956,0
+IDGT.US,D,20050505,000000,22.9771,23.1857,22.8364,22.8834,371157.78105826,0
+IDGT.US,D,20050506,000000,23.1378,23.1657,22.9322,23.0949,38396.185373164,0
+IDGT.US,D,20050509,000000,23.0489,23.7576,23.0489,23.7576,195010.09509963,0
+IDGT.US,D,20050510,000000,23.6926,23.6926,23.2146,23.3254,86986.128087557,0
+IDGT.US,D,20050511,000000,23.5031,23.7865,23.2326,23.7486,55641.301252703,0
+IDGT.US,D,20050512,000000,23.7765,24.0719,23.5409,23.6478,94148.713114107,0
+IDGT.US,D,20050513,000000,23.7116,24.1268,23.5929,23.9451,99784.188518321,0
+IDGT.US,D,20050516,000000,24.03,24.0639,23.8234,24.003,396212.80008511,0
+IDGT.US,D,20050517,000000,23.9163,24.1727,23.7396,24.1468,626263.24714242,0
+IDGT.US,D,20050518,000000,24.1468,24.6817,24.1468,24.509,258140.64656056,0
+IDGT.US,D,20050519,000000,24.5998,24.8303,24.536,24.7835,117899.0754951,0
+IDGT.US,D,20050520,000000,24.8762,24.984,24.6278,24.966,241545.85492308,0
+IDGT.US,D,20050523,000000,25.0679,25.2365,24.984,25.1038,239486.66182997,0
+IDGT.US,D,20050524,000000,25.0589,25.1886,24.9032,25.1886,112905.90800946,0
+IDGT.US,D,20050525,000000,25.1038,25.1038,24.7645,24.966,99462.533538814,0
+IDGT.US,D,20050526,000000,25.1237,25.458,25.1237,25.3443,126901.40675958,0
+IDGT.US,D,20050527,000000,25.4391,25.4481,25.2075,25.3443,40239.939772836,0
+IDGT.US,D,20050531,000000,25.3532,25.4002,25.2075,25.3443,58571.267483485,0
+IDGT.US,D,20050601,000000,25.4102,25.9251,25.4002,25.7076,120178.71748382,0
+IDGT.US,D,20050602,000000,25.8602,25.9531,25.7434,25.8432,92299.948512262,0
+IDGT.US,D,20050603,000000,25.8602,25.8602,25.6207,25.7255,71911.431789371,0
+IDGT.US,D,20050606,000000,25.6796,25.8064,25.482,25.5649,75384.503935709,0
+IDGT.US,D,20050607,000000,25.6886,25.8802,25.4192,25.4291,107598.09982737,0
+IDGT.US,D,20050608,000000,25.6597,25.6796,25.3532,25.4481,97834.217832582,0
+IDGT.US,D,20050609,000000,25.4391,25.6696,25.2894,25.6307,198378.95504077,0
+IDGT.US,D,20050610,000000,25.5569,25.5569,25.1697,25.3622,169636.42721458,0
+IDGT.US,D,20050613,000000,25.2175,25.5569,25.2175,25.3912,56617.288636006,0
+IDGT.US,D,20050614,000000,25.4002,25.5089,25.2814,25.3353,106721.31444708,0
+IDGT.US,D,20050615,000000,25.3443,25.5279,25.0968,25.3084,86877.907720619,0
+IDGT.US,D,20050616,000000,25.3532,25.6886,25.3532,25.6497,32433.042746834,0
+IDGT.US,D,20050617,000000,25.6027,25.7255,25.49,25.7076,249246.53566301,0
+IDGT.US,D,20050620,000000,25.5569,25.8892,25.5469,25.7255,59221.591725543,0
+IDGT.US,D,20050621,000000,25.7714,25.9531,25.7714,25.8512,31781.716464341,0
+IDGT.US,D,20050622,000000,25.9631,26.1277,25.8702,26.0369,126792.18435221,0
+IDGT.US,D,20050623,000000,26.2564,26.4061,25.8512,25.8512,169740.63941978,0
+IDGT.US,D,20050624,000000,25.8512,25.9251,25.5369,25.5369,59870.913927167,0
+IDGT.US,D,20050627,000000,25.4002,25.4391,25.0968,25.0968,149789.01232637,0
+IDGT.US,D,20050628,000000,25.2075,25.473,25.2075,25.4192,161283.41815172,0
+IDGT.US,D,20050629,000000,25.466,25.6307,25.3822,25.5089,33404.019927966,0
+IDGT.US,D,20050630,000000,25.466,25.5739,25.0589,25.0968,125709.98068283,0
+IDGT.US,D,20050701,000000,25.0968,25.3353,25.0968,25.1797,46640.974069087,0
+IDGT.US,D,20050705,000000,24.993,25.3822,24.9032,25.2455,111390.82287235,0
+IDGT.US,D,20050706,000000,25.1797,25.3722,25.1797,25.1797,61606.447959901,0
+IDGT.US,D,20050707,000000,24.8014,25.1976,24.7096,25.1237,430266.1422147,0
+IDGT.US,D,20050708,000000,25.1797,25.7076,25.1697,25.6796,76790.366665459,0
+IDGT.US,D,20050711,000000,25.8243,26.0808,25.8243,26.0718,47399.518678083,0
+IDGT.US,D,20050712,000000,26.1816,26.5888,26.0449,26.455,107918.75276643,0
+IDGT.US,D,20050713,000000,26.5348,26.6716,26.4261,26.6526,132760.33718071,0
+IDGT.US,D,20050714,000000,27.0638,27.0897,26.6068,26.6436,118331.95696284,0
+IDGT.US,D,20050715,000000,26.6436,26.7285,26.471,26.6896,38934.281086546,0
+IDGT.US,D,20050718,000000,26.6336,26.6436,26.471,26.5888,55747.517538771,0
+IDGT.US,D,20050719,000000,26.6436,27.1077,26.5888,27.0638,132652.11681378,0
+IDGT.US,D,20050720,000000,26.8721,27.0438,26.6336,27.0438,142304.77232031,0
+IDGT.US,D,20050721,000000,27.2435,27.6416,26.7823,26.8562,65512.401573989,0
+IDGT.US,D,20050722,000000,27.0438,27.1636,26.7285,26.94,36223.761710942,0
+IDGT.US,D,20050725,000000,26.9211,27.1077,26.8473,26.8562,45877.419257919,0
+IDGT.US,D,20050726,000000,27.0438,27.2923,27.0438,27.1895,52495.89632848,0
+IDGT.US,D,20050727,000000,27.429,27.7594,27.2923,27.7225,235254.0430342,0
+IDGT.US,D,20050728,000000,27.8242,27.8242,27.6127,27.7025,66597.611364664,0
+IDGT.US,D,20050729,000000,27.8052,27.8052,27.476,27.6595,68982.467599022,0
+IDGT.US,D,20050801,000000,27.6317,27.7225,27.5118,27.6765,49676.154545504,0
+IDGT.US,D,20050802,000000,27.5648,27.9909,27.5648,27.9709,78853.567920309,0
+IDGT.US,D,20050803,000000,27.7404,28.0757,27.7404,27.9709,45117.872608489,0
+IDGT.US,D,20050804,000000,27.933,27.933,27.5747,27.6505,88285.774531238,0
+IDGT.US,D,20050805,000000,27.5208,27.6505,27.3093,27.3193,46317.315008711,0
+IDGT.US,D,20050808,000000,27.4011,27.5747,27.3193,27.4011,44906.442076788,0
+IDGT.US,D,20050809,000000,27.5558,27.8901,27.5558,27.8052,45770.200931416,0
+IDGT.US,D,20050810,000000,27.8712,27.8901,27.2245,27.3273,77987.804984811,0
+IDGT.US,D,20050811,000000,27.3542,27.6675,27.3542,27.5847,40996.480300962,0
+IDGT.US,D,20050812,000000,27.429,27.6027,27.3632,27.5648,85578.261276938,0
+IDGT.US,D,20050815,000000,27.5558,27.8332,27.439,27.6835,62798.87607708,0
+IDGT.US,D,20050816,000000,27.6505,27.6505,27.1356,27.1636,54450.877216393,0
+IDGT.US,D,20050817,000000,27.1356,27.3342,27.1356,27.2065,106618.10428233,0
+IDGT.US,D,20050818,000000,27.0728,27.1805,26.949,26.9969,70937.448486936,0
+IDGT.US,D,20050819,000000,27.1546,27.411,27.1546,27.3093,69847.228494086,0
+IDGT.US,D,20050822,000000,27.476,27.7025,27.419,27.6595,89049.329342407,0
+IDGT.US,D,20050823,000000,27.7783,27.943,27.6595,27.8332,61067.350206085,0
+IDGT.US,D,20050824,000000,27.7314,28.1885,27.5648,27.6027,78853.567920309,0
+IDGT.US,D,20050825,000000,27.6595,27.7783,27.6027,27.7504,89805.869870533,0
+IDGT.US,D,20050826,000000,27.6595,27.7025,27.476,27.476,41756.026950392,0
+IDGT.US,D,20050829,000000,27.3093,27.6935,27.1077,27.6505,87964.11955173,0
+IDGT.US,D,20050830,000000,27.5847,27.7963,27.429,27.7504,24401.688663481,0
+IDGT.US,D,20050831,000000,27.7025,27.9909,27.6416,27.9909,62589.449626248,0
+IDGT.US,D,20050901,000000,27.943,28.1037,27.8802,27.8802,372999.53137707,0
+IDGT.US,D,20050902,000000,27.943,28.0368,27.7783,27.8522,24949.80478121,0
+IDGT.US,D,20050906,000000,27.933,28.3042,27.933,28.2164,80804.540646483,0
+IDGT.US,D,20050907,000000,28.3232,28.5437,28.2324,28.3951,72669.976398366,0
+IDGT.US,D,20050908,000000,28.4879,28.9229,28.4879,28.8132,84599.267772329,0
+IDGT.US,D,20050909,000000,28.914,29.2094,28.7853,29.2094,53472.885752219,0
+IDGT.US,D,20050912,000000,29.1046,29.3571,29.1046,29.2194,136984.93965301,0
+IDGT.US,D,20050913,000000,29.2383,29.6066,29.2294,29.4329,186447.65958593,0
+IDGT.US,D,20050914,000000,29.5726,29.5726,28.9329,29.1046,356407.74586089,0
+IDGT.US,D,20050915,000000,29.1336,29.1525,28.5807,28.6844,482441.38560411,0
+IDGT.US,D,20050916,000000,28.9041,29.0856,28.7663,29.0856,260419.28650885,0
+IDGT.US,D,20050919,000000,29.0477,29.0667,28.5437,28.7384,165511.02674532,0
+IDGT.US,D,20050920,000000,28.9419,29.1814,28.5627,28.5807,233844.17214271,0
+IDGT.US,D,20050921,000000,28.3791,28.7044,28.3042,28.3711,108569.0770085,0
+IDGT.US,D,20050922,000000,28.3422,28.3422,27.8052,28.1505,192305.58796663,0
+IDGT.US,D,20050923,000000,28.1226,28.6566,28.1037,28.5527,142520.21101376,0
+IDGT.US,D,20050926,000000,29.0378,29.4329,28.3951,28.5437,177448.33444276,0
+IDGT.US,D,20050927,000000,29.414,29.4329,28.3332,28.4969,61389.005185592,0
+IDGT.US,D,20050928,000000,28.6755,28.7384,28.4419,28.6755,67463.374300163,0
+IDGT.US,D,20050929,000000,28.4969,28.7134,28.3042,28.6376,128419.49801801,0
+IDGT.US,D,20050930,000000,28.5069,28.9329,28.5069,28.8511,164968.92287019,0
+IDGT.US,D,20051003,000000,28.9689,29.1436,28.9229,28.9839,254238.70110821,0
+IDGT.US,D,20051004,000000,29.0766,29.423,28.9329,28.9749,208245.04515988,0
+IDGT.US,D,20051005,000000,28.8322,28.8322,28.415,28.415,99567.747784447,0
+IDGT.US,D,20051006,000000,28.4969,28.5437,27.7594,28.0179,173108.49732049,0
+IDGT.US,D,20051007,000000,27.9809,28.3132,27.8522,27.9709,103689.14009197,0
+IDGT.US,D,20051010,000000,28.0268,28.0268,27.457,27.5558,285036.41386578,0
+IDGT.US,D,20051011,000000,27.476,27.6127,26.8473,27.0148,173753.81136037,0
+IDGT.US,D,20051012,000000,26.9011,27.1256,26.5249,26.6068,172452.16083582,0
+IDGT.US,D,20051013,000000,26.5249,26.94,26.4451,26.8293,83081.176513904,0
+IDGT.US,D,20051014,000000,27.1636,27.2065,26.8293,27.0059,103803.37270152,0
+IDGT.US,D,20051017,000000,26.9969,27.3193,26.987,27.1636,63778.871622123,0
+IDGT.US,D,20051018,000000,27.2435,27.2435,26.9969,27.0897,57919.941200992,0
+IDGT.US,D,20051019,000000,26.9969,27.5927,26.8473,27.5927,77004.803318464,0
+IDGT.US,D,20051020,000000,27.7873,27.8612,27.3811,27.457,135794.51561669,0
+IDGT.US,D,20051021,000000,27.5208,27.7025,27.3442,27.3811,66162.725816047,0
+IDGT.US,D,20051024,000000,27.4949,27.7225,27.3811,27.6765,59442.040621156,0
+IDGT.US,D,20051025,000000,27.5488,27.6675,27.3193,27.411,71804.213462869,0
+IDGT.US,D,20051026,000000,27.3732,27.6505,27.0897,27.0987,54450.877216393,0
+IDGT.US,D,20051027,000000,27.1985,27.2345,26.6995,26.8473,116705.64533748,0
+IDGT.US,D,20051028,000000,26.7384,26.9211,26.481,26.8473,51736.34967905,0
+IDGT.US,D,20051031,000000,27.0438,27.5388,27.0438,27.4011,60850.909472209,0
+IDGT.US,D,20051101,000000,27.4011,27.447,27.1446,27.1805,440569.1219633,0
+IDGT.US,D,20051102,000000,27.1077,27.943,27.1077,27.8712,90889.07558034,0
+IDGT.US,D,20051103,000000,28.4419,28.5627,28.2852,28.3522,221697.43799445,0
+IDGT.US,D,20051104,000000,28.5717,28.5717,28.2324,28.5437,100107.8475787,0
+IDGT.US,D,20051107,000000,28.6944,28.6944,28.3711,28.5717,119738.82173303,0
+IDGT.US,D,20051108,000000,27.6505,28.4699,27.6505,28.3422,136339.62561311,0
+IDGT.US,D,20051109,000000,28.2164,28.4699,28.1785,28.4419,63778.871622123,0
+IDGT.US,D,20051110,000000,28.3951,28.6376,28.0368,28.5627,114859.88685694,0
+IDGT.US,D,20051111,000000,28.5527,28.7952,28.5527,28.7384,130051.82188598,0
+IDGT.US,D,20051114,000000,28.7853,28.7952,28.4879,28.5347,77987.804984811,0
+IDGT.US,D,20051115,000000,28.3951,28.5437,28.2773,28.3332,126469.52733226,0
+IDGT.US,D,20051116,000000,28.3951,28.405,28.0947,28.2514,69958.454982327,0
+IDGT.US,D,20051117,000000,28.5807,28.9329,28.4419,28.8771,65185.736392308,0
+IDGT.US,D,20051118,000000,29.2094,29.4509,29.0667,29.423,103039.81789035,0
+IDGT.US,D,20051121,000000,29.4609,29.5726,29.1814,29.4698,80804.540646483,0
+IDGT.US,D,20051122,000000,29.4329,29.6695,29.3201,29.6066,171586.39790032,0
+IDGT.US,D,20051123,000000,29.5078,30.0008,29.4698,29.8022,95992.467513779,0
+IDGT.US,D,20051125,000000,29.9638,29.9638,29.5258,29.7513,31667.483854797,0
+IDGT.US,D,20051128,000000,29.7843,29.7922,29.3761,29.3761,79936.773630116,0
+IDGT.US,D,20051129,000000,29.5626,29.6615,29.1814,29.1814,70067.677389699,0
+IDGT.US,D,20051130,000000,29.2563,29.4329,29.0856,29.0856,73428.521007362,0
+IDGT.US,D,20051201,000000,29.4329,29.8112,29.405,29.7313,506410.19279984,0
+IDGT.US,D,20051202,000000,29.7313,29.9738,29.5796,29.6874,103581.92176547,0
+IDGT.US,D,20051205,000000,29.6425,29.6425,29.405,29.5348,73975.635084656,0
+IDGT.US,D,20051206,000000,29.6874,29.887,29.5158,29.5158,73751.178027304,0
+IDGT.US,D,20051207,000000,29.5448,29.7233,29.2933,29.4419,159115.00265123,0
+IDGT.US,D,20051208,000000,29.5726,29.6954,29.1146,29.2753,80368.65305743,0
+IDGT.US,D,20051209,000000,29.3761,29.7044,29.2383,29.5348,50437.705275803,0
+IDGT.US,D,20051212,000000,29.6615,29.7843,29.5078,29.6785,58571.267483485,0
+IDGT.US,D,20051213,000000,29.7583,29.8301,29.5966,29.6345,80699.32640085,0
+IDGT.US,D,20051214,000000,29.6785,29.877,29.6156,29.6695,123648.78350885,0
+IDGT.US,D,20051215,000000,29.7922,29.8391,29.5726,29.5726,60850.909472209,0
+IDGT.US,D,20051216,000000,29.5796,29.6615,29.3761,29.423,31996.153117347,0
+IDGT.US,D,20051219,000000,29.6525,29.6525,28.6755,28.8851,71257.099385574,0
+IDGT.US,D,20051220,000000,28.9229,28.9938,28.6755,28.7573,72015.64399457,0
+IDGT.US,D,20051221,000000,28.7853,29.0218,28.6566,28.7573,47289.294230277,0
+IDGT.US,D,20051222,000000,29.0766,29.2753,28.9749,29.1814,39373.174796903,0
+IDGT.US,D,20051223,000000,29.3661,29.414,29.2194,29.3281,30043.176310303,0
+IDGT.US,D,20051227,000000,29.6066,29.6066,28.8851,28.914,64317.96937594,0
+IDGT.US,D,20051228,000000,29.0856,29.1336,28.8232,29.0128,216384.61961017,0
+IDGT.US,D,20051229,000000,29.1046,29.1336,28.7853,28.7853,23647.152216225,0
+IDGT.US,D,20051230,000000,28.7384,28.7384,28.4699,28.5807,77548.911274454,0
+IDGT.US,D,20060103,000000,28.7044,29.2194,28.4419,29.1336,122996.45518593,0
+IDGT.US,D,20060104,000000,29.2663,29.7513,29.2294,29.7044,353367.55518231,0
+IDGT.US,D,20060105,000000,29.887,30.1295,29.8301,30.0108,112798.68968296,0
+IDGT.US,D,20060106,000000,30.2023,30.9419,30.2023,30.8122,105645.12302033,0
+IDGT.US,D,20060109,000000,30.7024,31.2362,30.7024,30.9867,176575.55722422,0
+IDGT.US,D,20060110,000000,30.9689,31.4179,30.888,31.3899,183630.92392426,0
+IDGT.US,D,20060111,000000,31.5037,32.0296,31.5037,31.9478,335909.00469019,0
+IDGT.US,D,20060112,000000,31.9308,31.9478,31.4369,31.4369,196099.31305204,0
+IDGT.US,D,20060113,000000,31.355,31.6634,31.2552,31.5137,75922.599649092,0
+IDGT.US,D,20060117,000000,31.2272,31.3091,30.9777,31.1175,222457.98668431,0
+IDGT.US,D,20060118,000000,30.4888,31.3799,30.4698,31.2742,183517.69335515,0
+IDGT.US,D,20060119,000000,31.6144,32.0556,31.6144,31.8301,160741.3142766,0
+IDGT.US,D,20060120,000000,31.6913,31.7103,30.5995,30.6555,164648.26993112,0
+IDGT.US,D,20060123,000000,30.888,30.888,30.4229,30.4888,134820.53231426,0
+IDGT.US,D,20060124,000000,30.7213,30.9957,30.5647,30.8401,67678.812993603,0
+IDGT.US,D,20060125,000000,30.9069,31.0806,30.6555,31.0147,42955.469350614,0
+IDGT.US,D,20060126,000000,31.1634,31.2173,30.8022,31.1085,115834.87219981,0
+IDGT.US,D,20060127,000000,31.8101,32.332,31.7193,31.9029,187099.98790887,0
+IDGT.US,D,20060130,000000,31.9029,32.0556,31.7751,31.9478,56183.405127823,0
+IDGT.US,D,20060131,000000,31.9308,31.9478,31.6144,31.7383,236881.3567,0
+IDGT.US,D,20060201,000000,31.6144,32.2751,31.3799,32.1863,118442.18141066,0
+IDGT.US,D,20060202,000000,32.2113,32.4048,31.8101,31.8391,132320.44142992,0
+IDGT.US,D,20060203,000000,31.6434,31.7652,31.4369,31.5137,49566.932138131,0
+IDGT.US,D,20060206,000000,31.5307,31.6434,31.364,31.4847,273107.12249181,0
+IDGT.US,D,20060207,000000,31.3999,31.6714,31.2642,31.3171,64317.96937594,0
+IDGT.US,D,20060208,000000,31.8201,32.0636,31.5486,31.9129,144691.63263554,0
+IDGT.US,D,20060209,000000,32.2043,32.4528,31.9748,31.9928,86232.593680734,0
+IDGT.US,D,20060210,000000,31.9568,31.9568,31.372,31.858,400553.63924782,0
+IDGT.US,D,20060213,000000,31.7652,31.8201,31.4369,31.4847,144146.52263912,0
+IDGT.US,D,20060214,000000,31.6144,31.8759,31.3999,31.8481,65620.621940925,0
+IDGT.US,D,20060215,000000,31.6814,32.0836,31.6714,31.9229,112258.58988871,0
+IDGT.US,D,20060216,000000,32.0836,32.4238,32.0836,32.2851,382002.86468198,0
+IDGT.US,D,20060217,000000,32.2203,32.4048,31.9928,31.9928,165296.59009231,0
+IDGT.US,D,20060221,000000,32.1314,32.1314,31.4079,31.5307,160415.65113535,0
+IDGT.US,D,20060222,000000,30.6555,32.1484,30.6555,32.0556,97616.775058273,0
+IDGT.US,D,20060223,000000,31.9748,32.1215,31.7472,31.8101,189047.95451373,0
+IDGT.US,D,20060224,000000,32.2043,32.2043,31.7193,31.9928,141109.33808184,0
+IDGT.US,D,20060227,000000,32.1314,32.3231,32.0466,32.0466,222999.08851899,0
+IDGT.US,D,20060228,000000,31.9648,32.1484,31.6714,31.7472,87417.005474437,0
+IDGT.US,D,20060301,000000,32.1125,33.2192,32.0196,33.0725,288834.14711293,0
+IDGT.US,D,20060302,000000,33.1155,33.5216,33.0266,33.342,314756.93315614,0
+IDGT.US,D,20060303,000000,33.2002,33.9667,33.1813,33.4677,336017.22505713,0
+IDGT.US,D,20060306,000000,34.1593,34.1593,33.286,33.4128,235041.61046207,0
+IDGT.US,D,20060307,000000,33.0366,33.1155,32.6473,32.823,245124.14131505,0
+IDGT.US,D,20060308,000000,32.7322,33.0366,32.5086,32.9518,315299.03703125,0
+IDGT.US,D,20060309,000000,33.0885,33.2771,32.358,32.358,233521.51512278,0
+IDGT.US,D,20060310,000000,32.5835,32.7133,32.1773,32.5376,542420.51989821,0
+IDGT.US,D,20060313,000000,32.7322,32.842,32.4138,32.4528,193169.34682126,0
+IDGT.US,D,20060314,000000,32.4808,33.1254,32.4528,33.0266,177661.76905533,0
+IDGT.US,D,20060315,000000,33.1903,33.9277,33.1903,33.8639,404239.14396629,0
+IDGT.US,D,20060316,000000,34.0944,34.2701,33.4318,33.4318,793726.24865434,0
+IDGT.US,D,20060317,000000,33.4587,33.7172,33.2572,33.4587,217357.60087217,0
+IDGT.US,D,20060320,000000,33.4417,33.5865,33.324,33.4927,169962.09035583,0
+IDGT.US,D,20060321,000000,33.4318,33.9747,33.0725,33.0725,319313.21101228,0
+IDGT.US,D,20060322,000000,32.9907,33.2672,32.877,33.0645,377234.15425371,0
+IDGT.US,D,20060323,000000,33.0885,33.2002,32.8869,33.1713,94688.812908359,0
+IDGT.US,D,20060324,000000,33.5495,33.8559,33.351,33.6234,126359.30288446,0
+IDGT.US,D,20060327,000000,33.6992,33.9089,33.6802,33.6992,205424.30133647,0
+IDGT.US,D,20060328,000000,33.7352,33.818,33.1713,33.2092,153040.63353667,0
+IDGT.US,D,20060329,000000,33.4417,33.9089,33.2282,33.7901,263890.35457432,0
+IDGT.US,D,20060330,000000,33.9178,34.2521,33.7621,33.8999,297838.48245828,0
+IDGT.US,D,20060331,000000,34.0495,34.0944,33.6234,33.6703,145122.51002243,0
+IDGT.US,D,20060403,000000,33.8919,34.3719,33.8469,33.9089,293282.20460214,0
+IDGT.US,D,20060404,000000,33.9277,34.0046,33.6054,33.6054,684070.95981473,0
+IDGT.US,D,20060405,000000,33.7352,34.0685,33.7092,33.9467,504460.22211409,0
+IDGT.US,D,20060406,000000,34.0396,34.4357,33.9747,34.2701,110306.6151221,0
+IDGT.US,D,20060407,000000,34.2991,34.4088,33.7901,33.8559,153799.17814566,0
+IDGT.US,D,20060410,000000,33.8639,33.8639,33.1254,33.2382,182217.04487104,0
+IDGT.US,D,20060411,000000,33.286,33.4417,32.6025,32.849,219093.1349049,0
+IDGT.US,D,20060412,000000,32.7402,33.0177,32.7402,32.9138,291546.6705694,0
+IDGT.US,D,20060413,000000,32.9607,33.4507,32.9138,33.1903,106293.44318151,0
+IDGT.US,D,20060417,000000,33.1444,33.342,32.4238,32.5186,152387.30317331,0
+IDGT.US,D,20060418,000000,32.6753,33.4927,32.6473,33.3689,175162.68021143,0
+IDGT.US,D,20060419,000000,33.4677,33.6524,33.2672,33.5117,178204.87497088,0
+IDGT.US,D,20060420,000000,33.5117,33.7352,33.314,33.314,281133.46637299,0
+IDGT.US,D,20060421,000000,33.2382,33.4039,32.6394,32.7322,445886.95054975,0
+IDGT.US,D,20060424,000000,32.6394,32.6843,32.2383,32.4048,244799.48021425,0
+IDGT.US,D,20060425,000000,32.4048,32.6195,32.342,32.3869,265731.10285269,0
+IDGT.US,D,20060426,000000,32.4048,32.7322,32.358,32.4238,84277.612792821,0
+IDGT.US,D,20060427,000000,32.2671,32.868,32.1673,32.7322,328312.53615546,0
+IDGT.US,D,20060428,000000,32.5466,32.6843,32.1863,32.2581,217145.16830004,0
+IDGT.US,D,20060501,000000,32.3141,32.5546,31.9029,31.9748,227986.24376202,0
+IDGT.US,D,20060502,000000,32.0836,32.358,32.0376,32.3231,191218.37409509,0
+IDGT.US,D,20060503,000000,32.4048,32.6753,32.35,32.6295,496321.64970425,0
+IDGT.US,D,20060504,000000,32.7322,33.0177,32.7322,32.859,252283.7202203,0
+IDGT.US,D,20060505,000000,33.0795,33.324,32.849,32.9238,211175.01139066,0
+IDGT.US,D,20060508,000000,32.7222,32.9607,32.7222,32.868,136554.06226612,0
+IDGT.US,D,20060509,000000,32.814,32.859,32.6473,32.814,102930.59548298,0
+IDGT.US,D,20060510,000000,32.358,32.5286,31.9308,32.0017,255538.34755189,0
+IDGT.US,D,20060511,000000,31.6144,31.6244,30.6555,30.7842,547734.34032292,0
+IDGT.US,D,20060512,000000,30.38,30.8401,30.38,30.4598,544918.60670168,0
+IDGT.US,D,20060515,000000,30.2413,30.5447,29.7922,30.1465,847092.91812049,0
+IDGT.US,D,20060516,000000,30.1934,30.361,29.7922,29.8391,200981.25404944,0
+IDGT.US,D,20060517,000000,29.5258,29.7763,29.2753,29.5886,246427.79592047,0
+IDGT.US,D,20060518,000000,29.867,29.916,29.1146,29.1336,606847.71168152,0
+IDGT.US,D,20060519,000000,29.1336,29.935,29.1046,29.7413,253695.59519266,0
+IDGT.US,D,20060522,000000,29.3201,29.5626,28.7214,29.1046,356841.62936907,0
+IDGT.US,D,20060523,000000,29.2294,29.5726,28.8232,28.8671,319422.43341966,0
+IDGT.US,D,20060524,000000,28.8771,29.1046,28.2324,28.8411,430159.92592863,0
+IDGT.US,D,20060525,000000,29.0378,29.2294,28.8511,29.1625,155859.37327921,0
+IDGT.US,D,20060526,000000,29.3201,29.4509,29.2463,29.3761,73104.861946984,0
+IDGT.US,D,20060530,000000,29.1725,29.2094,28.6086,28.6086,89049.329342407,0
+IDGT.US,D,20060531,000000,28.6286,28.9839,28.6286,28.8951,57484.053611939,0
+IDGT.US,D,20060601,000000,28.8851,29.8211,28.8851,29.7673,432436.56179606,0
+IDGT.US,D,20060602,000000,30.3311,30.3311,29.7233,29.8391,102388.49160786,0
+IDGT.US,D,20060605,000000,29.7044,29.7143,28.9938,28.9938,124514.54644436,0
+IDGT.US,D,20060606,000000,29.0946,29.0946,28.6944,28.8851,98053.66468776,0
+IDGT.US,D,20060607,000000,29.1146,29.1146,28.3791,28.3791,107704.31611344,0
+IDGT.US,D,20060608,000000,27.961,28.3422,27.1546,28.1127,391114.41835384,0
+IDGT.US,D,20060609,000000,28.5437,28.6286,27.8612,27.9909,99244.088724069,0
+IDGT.US,D,20060612,000000,27.8612,27.9909,26.8562,26.9011,625392.47400474,0
+IDGT.US,D,20060613,000000,26.7823,27.1636,26.5538,26.6436,296319.38915942,0
+IDGT.US,D,20060614,000000,26.5988,27.1985,26.5988,27.1256,336017.22505713,0
+IDGT.US,D,20060615,000000,27.5648,28.4599,27.5648,28.3042,198920.05687545,0
+IDGT.US,D,20060616,000000,28.415,28.415,27.8332,28.1037,87099.358656666,0
+IDGT.US,D,20060619,000000,28.1226,28.3042,27.439,27.4949,127553.73508251,0
+IDGT.US,D,20060620,000000,27.419,27.8432,27.3442,27.457,120286.93785076,0
+IDGT.US,D,20060621,000000,27.6217,28.2074,27.6217,27.925,175598.56780047,0
+IDGT.US,D,20060622,000000,27.8242,27.943,27.439,27.5208,60960.131879581,0
+IDGT.US,D,20060623,000000,27.3911,27.7504,27.2533,27.5208,98806.197054148,0
+IDGT.US,D,20060626,000000,27.6765,27.7504,27.5029,27.6027,250767.63304274,0
+IDGT.US,D,20060627,000000,27.411,27.411,26.4999,26.5348,262262.03886809,0
+IDGT.US,D,20060628,000000,26.5538,26.6166,26.2096,26.5718,144251.73688475,0
+IDGT.US,D,20060629,000000,26.7913,27.7314,26.7913,27.6935,109546.06643223,0
+IDGT.US,D,20060630,000000,27.898,27.933,27.6027,27.6595,159982.7696676,0
+IDGT.US,D,20060703,000000,27.9709,28.1037,27.8432,28.0557,67136.709118482,0
+IDGT.US,D,20060705,000000,27.5558,27.5648,27.1077,27.1077,77987.804984811,0
+IDGT.US,D,20060706,000000,27.2993,27.5288,27.1167,27.1985,67787.03336054,0
+IDGT.US,D,20060707,000000,26.7484,26.8562,26.4261,26.5249,59981.138374973,0
+IDGT.US,D,20060710,000000,26.6616,26.6616,25.6027,25.7904,558689.64839444,0
+IDGT.US,D,20060711,000000,25.4481,25.8432,25.3084,25.7355,498165.40410392,0
+IDGT.US,D,20060712,000000,25.8333,25.8333,25.2365,25.3084,322785.28111818,0
+IDGT.US,D,20060713,000000,25.013,25.3822,24.6627,24.8303,777137.46925946,0
+IDGT.US,D,20060714,000000,24.6367,24.976,24.3793,24.6817,429730.05058219,0
+IDGT.US,D,20060717,000000,24.6178,24.9471,24.536,24.5728,327015.89583308,0
+IDGT.US,D,20060718,000000,24.7835,24.8842,24.0808,24.6627,413131.25078297,0
+IDGT.US,D,20060719,000000,24.6537,25.0768,24.6178,24.8842,448493.25772015,0
+IDGT.US,D,20060720,000000,24.8593,25.473,24.6717,24.6717,218662.25751803,0
+IDGT.US,D,20060721,000000,24.1078,24.1078,23.5859,23.7026,259879.1867146,0
+IDGT.US,D,20060724,000000,23.9251,24.2655,23.9163,24.2096,126901.40675958,0
+IDGT.US,D,20060725,000000,24.1078,24.4262,23.9831,24.1078,188289.40990474,0
+IDGT.US,D,20060726,000000,23.8983,24.1916,23.8893,24.011,204668.76284878,0
+IDGT.US,D,20060727,000000,24.011,24.0978,23.5679,23.6108,110847.71695679,0
+IDGT.US,D,20060728,000000,23.7026,24.1557,23.7026,24.1557,81346.644521604,0
+IDGT.US,D,20060731,000000,23.9831,24.3403,23.9831,24.2096,106402.66558888,0
+IDGT.US,D,20060801,000000,23.9831,23.9831,23.4092,23.5589,164754.48621719,0
+IDGT.US,D,20060802,000000,23.3913,23.8983,23.3913,23.7765,45661.980564479,0
+IDGT.US,D,20060803,000000,23.6288,24.1178,23.6288,24.021,409121.08496369,0
+IDGT.US,D,20060804,000000,24.3883,24.48,23.7675,23.9351,52602.112614548,0
+IDGT.US,D,20060807,000000,23.8144,24.0469,23.8144,23.8793,77004.803318464,0
+IDGT.US,D,20060808,000000,23.9931,24.0639,23.5499,23.7396,46748.19239559,0
+IDGT.US,D,20060809,000000,24.4521,24.7185,24.1178,24.1647,168119.33799659,0
+IDGT.US,D,20060810,000000,24.3303,24.4521,23.9731,24.3693,182974.58743959,0
+IDGT.US,D,20060811,000000,24.3403,24.3403,24.0888,24.1557,131454.67849442,0
+IDGT.US,D,20060814,000000,24.527,24.7645,24.3982,24.4621,58351.820628307,0
+IDGT.US,D,20060815,000000,24.8842,25.5,24.8842,25.473,226361.93621753,0
+IDGT.US,D,20060816,000000,25.9531,26.5628,25.7434,26.5538,809238.83662244,0
+IDGT.US,D,20060817,000000,26.6896,27.0987,26.4161,26.6995,446107.39944535,0
+IDGT.US,D,20060818,000000,26.4909,26.7285,26.1916,26.6995,240679.08994715,0
+IDGT.US,D,20060821,000000,26.2195,26.4351,26.1816,26.3493,95123.698456977,0
+IDGT.US,D,20060822,000000,26.3692,26.6806,26.2374,26.3592,188506.85267904,0
+IDGT.US,D,20060823,000000,26.2934,26.6166,25.8064,25.8064,120934.25597152,0
+IDGT.US,D,20060824,000000,26.1816,26.2474,25.8333,26.1087,425716.8786416,0
+IDGT.US,D,20060825,000000,26.0199,26.4909,25.9999,26.3692,45448.545951908,0
+IDGT.US,D,20060828,000000,26.4161,26.6336,26.3313,26.5079,149029.46567694,0
+IDGT.US,D,20060829,000000,26.5988,26.9111,26.3592,26.9111,105314.4496769,0
+IDGT.US,D,20060830,000000,26.969,27.3273,26.8911,27.2145,260634.72520229,0
+IDGT.US,D,20060831,000000,27.1715,27.1715,26.8293,26.9011,205970.41337333,0
+IDGT.US,D,20060901,000000,27.0538,27.0538,26.6166,26.8473,101305.28589805,0
+IDGT.US,D,20060905,000000,26.6166,27.1985,26.5988,27.1895,499578.28111671,0
+IDGT.US,D,20060906,000000,26.959,26.959,26.2374,26.2754,109546.06643223,0
+IDGT.US,D,20060907,000000,25.7165,26.2844,25.6796,25.9531,248700.42362615,0
+IDGT.US,D,20060908,000000,25.8243,26.2374,25.8243,26.1536,68115.70262309,0
+IDGT.US,D,20060911,000000,25.9351,26.5988,25.9351,26.4061,97616.775058273,0
+IDGT.US,D,20060912,000000,26.5988,27.457,26.5988,27.3911,163669.27642651,0
+IDGT.US,D,20060913,000000,27.6217,27.6595,27.3342,27.5029,667587.39466549,0
+IDGT.US,D,20060914,000000,27.411,27.7125,27.3542,27.6675,53905.767219968,0
+IDGT.US,D,20060915,000000,27.9989,28.2324,27.5927,27.7225,140459.01383977,0
+IDGT.US,D,20060918,000000,27.5488,28.1127,27.5488,27.8052,102930.59548298,0
+IDGT.US,D,20060919,000000,27.933,27.933,27.3632,27.898,166923.90375811,0
+IDGT.US,D,20060920,000000,27.9989,28.3042,27.9989,28.2942,95014.476049605,0
+IDGT.US,D,20060921,000000,28.3621,28.4519,27.9709,28.0557,194037.11383763,0
+IDGT.US,D,20060922,000000,27.907,27.907,27.6127,27.7025,238835.33554747,0
+IDGT.US,D,20060925,000000,28.0557,28.3951,27.7025,28.3861,222672.42333731,0
+IDGT.US,D,20060926,000000,28.2164,28.4599,28.0657,28.3042,466173.25914831,0
+IDGT.US,D,20060927,000000,28.2773,28.6376,28.2584,28.3132,135581.08100412,0
+IDGT.US,D,20060928,000000,28.4799,28.4879,28.1595,28.405,54012.985546471,0
+IDGT.US,D,20060929,000000,28.7214,28.7214,28.405,28.405,93167.71552863,0
+IDGT.US,D,20061002,000000,28.3621,28.4699,28.0268,28.1685,59331.816173349,0
+IDGT.US,D,20061003,000000,27.8901,28.0847,27.5747,28.0179,195994.09880641,0
+IDGT.US,D,20061004,000000,27.898,28.4969,27.8142,28.4799,226577.37491097,0
+IDGT.US,D,20061005,000000,28.5248,28.8771,28.4699,28.7214,121366.13539883,0
+IDGT.US,D,20061006,000000,28.7214,28.7952,28.5807,28.6655,53691.330566962,0
+IDGT.US,D,20061009,000000,28.6566,28.8411,28.5986,28.7214,111609.26768709,0
+IDGT.US,D,20061010,000000,28.7853,28.8322,28.5149,28.6286,82320.62782404,0
+IDGT.US,D,20061011,000000,28.4879,28.9329,28.4799,28.6286,281569.35396205,0
+IDGT.US,D,20061012,000000,28.7663,29.0378,28.7573,28.9938,106293.44318151,0
+IDGT.US,D,20061013,000000,28.9938,29.395,28.8951,29.3381,129179.04466744,0
+IDGT.US,D,20061016,000000,29.4698,29.6954,29.4419,29.6615,187530.86529574,0
+IDGT.US,D,20061017,000000,29.2094,29.2094,28.7044,29.0218,172345.94454975,0
+IDGT.US,D,20061018,000000,29.0856,29.0856,28.3422,28.4419,108244.41590769,0
+IDGT.US,D,20061019,000000,28.1685,28.4599,28.1685,28.4599,175273.90669967,0
+IDGT.US,D,20061020,000000,28.3951,28.3951,28.1505,28.2584,40239.939772836,0
+IDGT.US,D,20061023,000000,27.925,28.4599,27.925,28.1505,854901.81922736,0
+IDGT.US,D,20061024,000000,28.0368,28.1505,27.8901,27.933,88183.566406909,0
+IDGT.US,D,20061025,000000,27.8432,28.2773,27.8052,28.1037,46962.629048595,0
+IDGT.US,D,20061026,000000,28.2942,28.5149,28.0947,28.3951,577130.19851246,0
+IDGT.US,D,20061027,000000,28.3791,28.3791,27.898,28.0179,374629.85116418,0
+IDGT.US,D,20061030,000000,27.7963,28.2424,27.6127,28.1595,138721.47572617,0
+IDGT.US,D,20061031,000000,28.3791,28.5437,28.1127,28.2164,274628.21987154,0
+IDGT.US,D,20061101,000000,28.2674,28.405,27.7404,27.7873,169854.87202933,0
+IDGT.US,D,20061102,000000,27.8242,27.952,27.5927,27.8802,449794.9082447,0
+IDGT.US,D,20061103,000000,28.0657,28.2074,27.8332,28.1505,157380.47065893,0
+IDGT.US,D,20061106,000000,28.3042,28.8511,28.1975,28.8511,278208.51034438,0
+IDGT.US,D,20061107,000000,28.8032,29.0378,28.6655,28.7753,168119.33799659,0
+IDGT.US,D,20061108,000000,28.6944,28.8671,28.5437,28.7952,77658.133681826,0
+IDGT.US,D,20061109,000000,29.2294,29.4798,28.6286,28.6286,160523.87150229,0
+IDGT.US,D,20061110,000000,28.6755,29.0218,28.5807,28.9041,65077.51602537,0
+IDGT.US,D,20061113,000000,28.8851,29.2463,28.8671,29.1914,108787.52182324,0
+IDGT.US,D,20061114,000000,29.2933,29.8391,29.0856,29.8022,197834.84708478,0
+IDGT.US,D,20061115,000000,29.8211,29.935,29.6066,29.8581,220396.78951033,0
+IDGT.US,D,20061116,000000,29.9538,30.2123,29.7673,30.1385,354563.99146122,0
+IDGT.US,D,20061117,000000,29.916,30.0108,29.7922,29.9828,181892.38377023,0
+IDGT.US,D,20061120,000000,30.0587,30.405,29.9449,30.2213,162150.18312765,0
+IDGT.US,D,20061121,000000,30.4229,30.4988,30.1145,30.1565,75814.379282154,0
+IDGT.US,D,20061122,000000,30.4788,30.6385,30.2692,30.5177,99567.747784447,0
+IDGT.US,D,20061124,000000,30.3311,30.6744,30.3311,30.5367,56402.851983002,0
+IDGT.US,D,20061127,000000,30.4698,30.5447,29.5796,29.5886,181129.83099949,0
+IDGT.US,D,20061128,000000,29.395,29.6156,29.1814,29.5966,106185.22281458,0
+IDGT.US,D,20061129,000000,29.867,29.867,29.4609,29.5966,138943.92870266,0
+IDGT.US,D,20061130,000000,29.7143,30.0587,29.5726,29.916,105860.56171376,0
+IDGT.US,D,20061201,000000,29.7044,29.7922,29.2463,29.4798,189917.72561097,0
+IDGT.US,D,20061204,000000,29.6156,29.9638,29.5796,29.926,175929.24114389,0
+IDGT.US,D,20061205,000000,30.0108,30.3411,30.0108,30.1934,45448.545951908,0
+IDGT.US,D,20061206,000000,30.0108,30.396,29.9918,30.2503,45012.658362855,0
+IDGT.US,D,20061207,000000,30.1934,30.396,29.6615,29.6695,181562.71246724,0
+IDGT.US,D,20061208,000000,29.4509,30.0008,29.3851,29.7673,44578.774854672,0
+IDGT.US,D,20061211,000000,29.6425,30.0487,29.6425,29.7143,47289.294230277,0
+IDGT.US,D,20061212,000000,29.5547,29.6785,29.2843,29.3023,141327.78289658,0
+IDGT.US,D,20061213,000000,29.5796,29.5886,29.1725,29.2753,122347.13298431,0
+IDGT.US,D,20061214,000000,29.4798,30.1045,29.423,30.0297,166813.6793103,0
+IDGT.US,D,20061215,000000,30.6195,30.6195,29.9918,29.9918,138721.47572617,0
+IDGT.US,D,20061218,000000,30.1295,30.4319,29.8391,29.9449,58460.040995244,0
+IDGT.US,D,20061219,000000,29.7143,29.8581,29.395,29.7313,55641.301252703,0
+IDGT.US,D,20061220,000000,29.7763,30.1385,29.7763,29.935,73645.963781671,0
+IDGT.US,D,20061221,000000,29.887,30.0297,29.5448,29.7233,905231.30413623,0
+IDGT.US,D,20061222,000000,29.7413,29.877,29.405,29.4329,84060.170018512,0
+IDGT.US,D,20061226,000000,29.6156,29.6156,29.3381,29.4798,32540.261073337,0
+IDGT.US,D,20061227,000000,29.6874,29.887,29.6785,29.8112,74838.39189885,0
+IDGT.US,D,20061228,000000,29.7763,29.926,29.6874,29.7583,67029.49079198,0
+IDGT.US,D,20061229,000000,29.7922,30.0776,29.6525,29.6615,300222.3366522,0
+IDGT.US,D,20070103,000000,29.7763,30.38,29.4509,29.7922,194692.44828186,0
+IDGT.US,D,20070104,000000,29.7233,30.6834,29.6525,30.5915,209112.81217625,0
+IDGT.US,D,20070105,000000,30.1745,30.2603,29.8112,30.1385,136229.40116531,0
+IDGT.US,D,20070108,000000,30.0876,30.3152,30.0108,30.0587,173647.5950743,0
+IDGT.US,D,20070109,000000,30.2123,30.2872,29.8211,30.0008,66923.274505911,0
+IDGT.US,D,20070110,000000,29.7513,30.2692,29.7143,30.1655,117682.63476123,0
+IDGT.US,D,20070111,000000,30.1655,30.4988,30.1655,30.396,120717.81523764,0
+IDGT.US,D,20070112,000000,30.396,30.4698,30.2213,30.4698,94581.594581857,0
+IDGT.US,D,20070116,000000,30.4788,30.4788,30.1565,30.2123,104230.24192666,0
+IDGT.US,D,20070117,000000,30.1565,30.1565,29.7233,29.7583,123971.4405288,0
+IDGT.US,D,20070118,000000,29.5966,29.5966,28.9419,29.0318,577346.63924634,0
+IDGT.US,D,20070119,000000,28.9938,29.4988,28.9938,29.405,215295.40165775,0
+IDGT.US,D,20070122,000000,29.2753,29.2753,28.7753,28.9509,456300.15474615,0
+IDGT.US,D,20070123,000000,28.7663,29.1146,28.7663,28.7853,88942.111015904,0
+IDGT.US,D,20070124,000000,29.2843,29.6615,29.2094,29.5078,62148.551835022,0
+IDGT.US,D,20070125,000000,29.7233,29.8481,29.2094,29.3201,230590.54685155,0
+IDGT.US,D,20070126,000000,29.2933,29.4509,29.0477,29.3381,383632.18242866,0
+IDGT.US,D,20070129,000000,29.3023,29.4419,29.1525,29.2933,64641.628436317,0
+IDGT.US,D,20070130,000000,29.4988,29.5258,29.3281,29.4329,49676.154545504,0
+IDGT.US,D,20070131,000000,29.2194,29.5886,29.1046,29.414,81234.415992929,0
+IDGT.US,D,20070201,000000,29.5547,29.6345,29.3023,29.4988,37421.200030294,0
+IDGT.US,D,20070202,000000,29.5448,29.8391,29.4888,29.8211,42517.577680691,0
+IDGT.US,D,20070205,000000,29.916,30.0587,29.867,29.9738,35248.776368072,0
+IDGT.US,D,20070206,000000,29.9738,30.1205,29.6695,30.0587,427231.96377871,0
+IDGT.US,D,20070207,000000,30.6555,30.7213,30.415,30.6834,156510.6995617,0
+IDGT.US,D,20070208,000000,30.5367,30.9419,30.4598,30.9339,172670.60565056,0
+IDGT.US,D,20070209,000000,31.1175,31.1364,30.2413,30.3311,603915.74136987,0
+IDGT.US,D,20070212,000000,30.3411,30.405,30.0198,30.1844,490864.53749739,0
+IDGT.US,D,20070213,000000,30.1565,30.3152,30.0487,30.2213,406002.73513119,0
+IDGT.US,D,20070214,000000,30.415,30.859,30.351,30.7213,65998.391184772,0
+IDGT.US,D,20070215,000000,30.879,31.0886,30.879,31.0527,31667.483854797,0
+IDGT.US,D,20070216,000000,30.9339,31.2642,30.8122,31.2642,29394.856149114,0
+IDGT.US,D,20070220,000000,31.1634,31.5137,31.0427,31.4847,169962.09035583,0
+IDGT.US,D,20070221,000000,31.2912,31.4279,31.1984,31.3171,115944.09460718,0
+IDGT.US,D,20070222,000000,31.4847,31.6714,31.4079,31.5676,42410.359354189,0
+IDGT.US,D,20070223,000000,31.4937,31.6913,31.4847,31.5856,27221.430446458,0
+IDGT.US,D,20070226,000000,31.8101,31.8101,31.3799,31.5486,177064.5529563,0
+IDGT.US,D,20070227,000000,30.6924,31.1175,29.887,30.1465,1081046.3126706,0
+IDGT.US,D,20070228,000000,30.2413,30.5547,29.935,30.38,128314.28377237,0
+IDGT.US,D,20070301,000000,29.5966,30.3411,29.5348,30.1205,82943.896974363,0
+IDGT.US,D,20070302,000000,30.0876,30.0876,29.3851,29.3851,159765.3268933,0
+IDGT.US,D,20070305,000000,28.8132,29.5078,28.8132,28.9599,141763.67048564,0
+IDGT.US,D,20070306,000000,29.4419,29.6695,29.395,29.5886,104881.56820915,0
+IDGT.US,D,20070307,000000,29.4329,29.6425,29.3381,29.4798,62364.992568897,0
+IDGT.US,D,20070308,000000,29.7843,29.916,29.5626,29.5726,35791.882283628,0
+IDGT.US,D,20070309,000000,29.926,29.935,29.3571,29.5966,95555.577884292,0
+IDGT.US,D,20070312,000000,29.5547,29.896,29.5547,29.7763,50437.705275803,0
+IDGT.US,D,20070313,000000,29.6954,29.8112,29.1336,29.1336,77004.803318464,0
+IDGT.US,D,20070314,000000,29.3281,29.6615,29.0567,29.6615,1357514.27878,0
+IDGT.US,D,20070315,000000,29.6695,29.7673,29.5348,29.7513,91215.740762021,0
+IDGT.US,D,20070316,000000,29.6695,29.8481,29.4798,29.5966,157380.47065893,0
+IDGT.US,D,20070319,000000,29.6954,29.926,29.5547,29.6066,40239.939772836,0
+IDGT.US,D,20070320,000000,29.5448,29.926,29.5158,29.8581,62589.449626248,0
+IDGT.US,D,20070321,000000,29.8301,30.2313,29.6785,30.2123,113233.57523158,0
+IDGT.US,D,20070322,000000,30.1045,30.1045,29.7763,29.8391,98697.97668721,0
+IDGT.US,D,20070323,000000,29.8022,29.926,29.7763,29.8112,166271.57543518,0
+IDGT.US,D,20070326,000000,29.7763,29.9449,29.5078,29.926,80911.758972985,0
+IDGT.US,D,20070327,000000,29.7922,29.887,29.6954,29.7843,60960.131879581,0
+IDGT.US,D,20070328,000000,29.5448,29.7763,29.5158,29.5796,93713.82756549,0
+IDGT.US,D,20070329,000000,29.8112,29.8112,29.0378,29.2933,142954.09452194,0
+IDGT.US,D,20070330,000000,29.423,29.5796,29.2753,29.5258,34599.454166449,0
+IDGT.US,D,20070402,000000,29.6525,29.6525,29.3761,29.5886,62040.331468085,0
+IDGT.US,D,20070403,000000,29.7044,30.0956,29.6695,29.9738,433851.44288971,0
+IDGT.US,D,20070404,000000,30.0956,30.0956,29.9538,30.0397,44146.895427357,0
+IDGT.US,D,20070405,000000,30.0397,30.2962,30.0397,30.2692,46640.974069087,0
+IDGT.US,D,20070409,000000,30.415,30.415,30.0776,30.1045,36492.308547416,0
+IDGT.US,D,20070410,000000,30.1465,30.2313,30.1205,30.2313,18217.095101104,0
+IDGT.US,D,20070411,000000,30.2692,30.351,29.8391,29.8391,241437.63455615,0
+IDGT.US,D,20070412,000000,29.6345,29.926,29.5078,29.906,261612.71666647,0
+IDGT.US,D,20070413,000000,29.8581,30.1205,29.6954,30.0397,85145.379809188,0
+IDGT.US,D,20070416,000000,30.1565,30.2603,30.0956,30.2123,30909.941286236,0
+IDGT.US,D,20070417,000000,30.2123,30.2772,30.0876,30.1385,63342.984033071,0
+IDGT.US,D,20070418,000000,30.1045,30.4788,29.9738,30.3152,142084.3234247,0
+IDGT.US,D,20070419,000000,30.0397,30.351,30.0397,30.2503,113451.01800588,0
+IDGT.US,D,20070420,000000,30.4598,30.5915,29.9918,30.1655,164213.3843825,0
+IDGT.US,D,20070423,000000,30.1844,30.1844,29.887,29.916,38611.624066604,0
+IDGT.US,D,20070424,000000,30.0397,30.2603,29.7673,30.2023,115293.77036513,0
+IDGT.US,D,20070425,000000,30.5995,30.9957,30.5367,30.9519,812383.23950623,0
+IDGT.US,D,20070426,000000,31.2552,31.3091,30.4509,31.0806,195293.67254263,0
+IDGT.US,D,20070427,000000,30.869,30.9609,30.7114,30.869,162366.62386152,0
+IDGT.US,D,20070430,000000,30.869,30.869,30.2213,30.2503,96315.124533722,0
+IDGT.US,D,20070501,000000,30.2313,30.361,30.0198,30.2962,30272.643569827,0
+IDGT.US,D,20070502,000000,30.5277,30.9867,30.5277,30.8401,50394.617537114,0
+IDGT.US,D,20070503,000000,30.859,31.1175,30.85,31.0427,70282.114042705,0
+IDGT.US,D,20070504,000000,31.1984,31.3999,31.0886,31.2362,66812.04801767,0
+IDGT.US,D,20070507,000000,31.355,31.4179,31.1544,31.1544,92843.054427818,0
+IDGT.US,D,20070508,000000,31.0427,31.4648,31.0427,31.4469,66705.831731602,0
+IDGT.US,D,20070509,000000,31.1364,31.6334,31.1364,31.5856,58351.820628307,0
+IDGT.US,D,20070510,000000,31.364,31.5766,30.9777,30.9777,141327.78289658,0
+IDGT.US,D,20070511,000000,31.1275,31.5307,31.1275,31.5037,47831.398105397,0
+IDGT.US,D,20070514,000000,31.6144,31.6814,31.0327,31.0985,64317.96937594,0
+IDGT.US,D,20070515,000000,31.1364,31.3271,30.7462,30.7462,129287.26503437,0
+IDGT.US,D,20070516,000000,30.9339,31.1904,30.8211,31.1904,98592.762441577,0
+IDGT.US,D,20070517,000000,31.1175,31.1984,30.9519,30.9519,58571.267483485,0
+IDGT.US,D,20070518,000000,31.0806,31.1275,30.9259,31.1275,36008.323017502,0
+IDGT.US,D,20070521,000000,31.1275,31.6334,31.0985,31.4648,232109.64015042,0
+IDGT.US,D,20070522,000000,31.5307,31.8391,31.1454,31.7003,339491.29924391,0
+IDGT.US,D,20070523,000000,31.8481,31.8481,31.372,31.372,66491.395078597,0
+IDGT.US,D,20070524,000000,31.355,31.5396,30.7842,30.8122,194692.44828186,0
+IDGT.US,D,20070525,000000,30.9519,31.1175,30.888,31.1175,23968.807195733,0
+IDGT.US,D,20070529,000000,31.4748,31.6634,31.364,31.5766,89264.768035847,0
+IDGT.US,D,20070530,000000,31.2742,31.6046,31.2742,31.6046,289813.14061753,0
+IDGT.US,D,20070531,000000,31.7841,31.9748,31.7383,31.9478,110742.50271116,0
+IDGT.US,D,20070601,000000,32.2293,32.3141,32.1314,32.1314,49566.932138131,0
+IDGT.US,D,20070604,000000,32.1314,32.358,32.1125,32.332,58681.491931291,0
+IDGT.US,D,20070605,000000,32.2203,32.368,32.0466,32.358,63018.322932259,0
+IDGT.US,D,20070606,000000,32.1863,32.1863,31.9748,32.0017,39587.611449908,0
+IDGT.US,D,20070607,000000,32.0017,32.1125,31.4469,31.4469,298270.36188559,0
+IDGT.US,D,20070608,000000,31.5486,32.0376,31.4937,32.0376,68871.241110782,0
+IDGT.US,D,20070611,000000,31.8849,32.2113,31.8849,32.0466,38181.748720159,0
+IDGT.US,D,20070612,000000,31.858,32.2203,31.8101,31.858,90999.300028147,0
+IDGT.US,D,20070613,000000,32.0636,32.358,32.0196,32.332,59221.591725543,0
+IDGT.US,D,20070614,000000,32.3869,32.6195,32.3869,32.4997,56292.627535196,0
+IDGT.US,D,20070615,000000,32.823,32.877,32.7033,32.877,56943.953817688,0
+IDGT.US,D,20070618,000000,32.9987,32.9987,32.7133,32.7222,15618.804254175,0
+IDGT.US,D,20070619,000000,32.6195,32.7961,32.5086,32.7961,131996.78236954,0
+IDGT.US,D,20070620,000000,32.7402,32.849,32.2941,32.3141,144581.40818774,0
+IDGT.US,D,20070621,000000,32.358,32.7322,32.2671,32.7322,48807.385488702,0
+IDGT.US,D,20070622,000000,32.5376,32.6563,32.2043,32.378,75489.718181342,0
+IDGT.US,D,20070625,000000,32.3869,32.5735,32.1025,32.1484,258572.52598788,0
+IDGT.US,D,20070626,000000,32.4048,32.4048,31.858,31.858,69415.349066772,0
+IDGT.US,D,20070627,000000,31.8481,32.4528,31.8481,32.358,36116.54338444,0
+IDGT.US,D,20070628,000000,32.5466,32.9238,32.4997,32.6943,131450.67033268,0
+IDGT.US,D,20070629,000000,32.9987,33.1613,32.7492,32.9138,155427.49385189,0
+IDGT.US,D,20070702,000000,33.0545,33.3689,33.0545,33.2002,850129.10063734,0
+IDGT.US,D,20070703,000000,33.4318,33.5415,33.4039,33.4507,51954.794493794,0
+IDGT.US,D,20070705,000000,33.4927,33.5954,33.295,33.5585,83625.284469894,0
+IDGT.US,D,20070706,000000,33.4777,33.6234,33.4128,33.5585,73536.741374299,0
+IDGT.US,D,20070709,000000,33.5865,33.7092,33.4777,33.6424,46748.19239559,0
+IDGT.US,D,20070710,000000,33.4318,33.5495,33.324,33.324,98806.197054148,0
+IDGT.US,D,20070711,000000,33.4587,33.6144,33.2382,33.6144,36875.087993435,0
+IDGT.US,D,20070712,000000,33.9089,34.5934,33.9089,34.5575,50545.92564274,0
+IDGT.US,D,20070713,000000,34.4896,34.7391,34.4357,34.7291,933862.60547417,0
+IDGT.US,D,20070716,000000,34.6843,34.8299,34.5276,34.5754,397223.85888362,0
+IDGT.US,D,20070717,000000,34.7111,34.795,34.5934,34.7291,63449.200319138,0
+IDGT.US,D,20070718,000000,34.4627,34.5475,34.2042,34.4437,145233.73651067,0
+IDGT.US,D,20070719,000000,35.0715,35.4507,35.0245,35.2191,439815.58755647,0
+IDGT.US,D,20070720,000000,35.1563,35.1563,34.6663,34.8579,152603.74390718,0
+IDGT.US,D,20070723,000000,35.1723,35.2391,35.0066,35.0345,196749.6372941,0
+IDGT.US,D,20070724,000000,34.8219,34.8768,34.2142,34.2991,140678.46069495,0
+IDGT.US,D,20070725,000000,34.4357,34.5934,33.827,34.1044,151414.32191131,0
+IDGT.US,D,20070726,000000,33.4777,33.7352,32.9138,33.4507,260847.15777443,0
+IDGT.US,D,20070727,000000,33.342,33.6234,32.9068,32.9068,48050.844960576,0
+IDGT.US,D,20070730,000000,33.0455,33.4677,32.814,33.3959,125816.1969689,0
+IDGT.US,D,20070731,000000,33.6054,33.6524,32.5835,32.5835,188723.29341292,0
+IDGT.US,D,20070801,000000,32.5086,32.9238,32.2751,32.8869,138506.03703273,0
+IDGT.US,D,20070802,000000,33.1344,33.295,32.7771,33.2572,138074.15760542,0
+IDGT.US,D,20070803,000000,33.286,33.286,32.1125,32.2043,62798.87607708,0
+IDGT.US,D,20070806,000000,32.4048,32.4048,31.2462,31.9398,419639.50340573,0
+IDGT.US,D,20070807,000000,31.6334,31.8391,30.9689,31.7283,266385.43525649,0
+IDGT.US,D,20070808,000000,32.2383,32.7222,32.1863,32.5466,246427.79592047,0
+IDGT.US,D,20070809,000000,31.9129,32.7322,31.867,32.0096,222134.32762393,0
+IDGT.US,D,20070810,000000,31.4279,32.0196,31.1984,31.8481,159115.00265123,0
+IDGT.US,D,20070813,000000,32.2203,32.4897,32.1574,32.1773,245124.14131505,0
+IDGT.US,D,20070814,000000,32.3141,32.342,31.364,31.4179,154776.1675694,0
+IDGT.US,D,20070815,000000,31.3171,31.5227,30.4788,30.5277,245561.03094454,0
+IDGT.US,D,20070816,000000,30.2503,30.5995,29.414,30.5647,129721.14854255,0
+IDGT.US,D,20070817,000000,31.355,31.5676,30.7462,31.4937,107918.75276643,0
+IDGT.US,D,20070820,000000,31.6634,31.8849,31.4279,31.7841,67136.709118482,0
+IDGT.US,D,20070821,000000,31.6913,32.0925,31.6434,31.9129,332544.1529108,0
+IDGT.US,D,20070822,000000,32.2293,32.358,32.0636,32.0636,151960.43394817,0
+IDGT.US,D,20070823,000000,32.4897,32.4897,31.9229,32.1673,124623.76885172,0
+IDGT.US,D,20070824,000000,32.0736,32.7133,32.0376,32.6394,170611.41255745,0
+IDGT.US,D,20070827,000000,32.6025,32.6943,32.358,32.4528,92625.611653509,0
+IDGT.US,D,20070828,000000,32.1404,32.2293,31.4558,31.4748,55316.640151891,0
+IDGT.US,D,20070829,000000,31.8481,32.2851,31.7751,32.2851,50651.139888374,0
+IDGT.US,D,20070830,000000,31.9229,32.842,31.9229,32.4997,135469.85451588,0
+IDGT.US,D,20070831,000000,32.833,32.9907,32.6943,32.8968,99675.968151385,0
+IDGT.US,D,20070904,000000,32.859,33.5665,32.7771,33.342,853164.28111376,0
+IDGT.US,D,20070905,000000,33.1813,33.2382,32.8869,33.0455,77766.354048764,0
+IDGT.US,D,20070906,000000,33.286,33.4228,33.0545,33.4128,108458.85256069,0
+IDGT.US,D,20070907,000000,32.9238,33.0975,32.6753,32.859,312372.07692177,0
+IDGT.US,D,20070910,000000,33.0795,33.1543,32.2581,32.6943,216493.84201754,0
+IDGT.US,D,20070911,000000,32.9238,33.1813,32.833,33.1543,101417.51442673,0
+IDGT.US,D,20070912,000000,33.1444,33.4587,33.0077,33.1254,180266.07214486,0
+IDGT.US,D,20070913,000000,33.2572,33.2572,32.7582,32.7961,40888.259934025,0
+IDGT.US,D,20070914,000000,32.4997,32.9238,32.4997,32.9238,45448.545951908,0
+IDGT.US,D,20070917,000000,32.6473,32.7871,32.4238,32.5466,59115.375439475,0
+IDGT.US,D,20070918,000000,32.7402,33.314,32.5186,33.314,257704.75897151,0
+IDGT.US,D,20070919,000000,33.5954,33.7901,33.2672,33.333,121693.80262095,0
+IDGT.US,D,20070920,000000,33.3959,33.4677,33.1613,33.2672,69738.006086714,0
+IDGT.US,D,20070921,000000,33.286,33.4847,33.286,33.295,39804.052183783,0
+IDGT.US,D,20070924,000000,33.2002,33.333,32.6473,32.7322,76144.050585139,0
+IDGT.US,D,20070925,000000,32.5376,32.9907,32.4628,32.9807,174949.24559886,0
+IDGT.US,D,20070926,000000,33.295,33.3779,33.0795,33.2572,79612.112529304,0
+IDGT.US,D,20070927,000000,33.4417,33.6604,33.4128,33.5954,48371.497899649,0
+IDGT.US,D,20070928,000000,33.7621,33.8639,33.5495,33.6892,267143.97986548,0
+IDGT.US,D,20071001,000000,33.7531,34.2421,33.7531,34.0854,25163.23939378,0
+IDGT.US,D,20071002,000000,34.1044,34.2142,33.9567,34.0595,1016075.0129313,0
+IDGT.US,D,20071003,000000,34.0685,34.3179,33.9946,34.1673,47071.851455967,0
+IDGT.US,D,20071004,000000,34.2421,34.3719,34.0774,34.3349,130051.82188598,0
+IDGT.US,D,20071005,000000,34.7291,35.3309,34.6114,35.1563,182436.49172621,0
+IDGT.US,D,20071008,000000,35.2551,35.4048,34.9966,35.0904,445886.95054975,0
+IDGT.US,D,20071009,000000,35.1812,35.272,34.9427,35.1902,77004.803318464,0
+IDGT.US,D,20071010,000000,35.1173,35.3309,35.0156,35.2291,53143.214449234,0
+IDGT.US,D,20071011,000000,35.3868,35.4507,34.3799,34.7391,131891.56812391,0
+IDGT.US,D,20071012,000000,34.7201,35.0345,34.6573,34.9696,54450.877216393,0
+IDGT.US,D,20071015,000000,34.6204,35.1273,34.5754,34.813,109981.95402129,0
+IDGT.US,D,20071016,000000,34.4627,34.7032,34.3529,34.5276,81563.085255478,0
+IDGT.US,D,20071017,000000,35.1004,35.1004,34.5086,34.9966,53691.330566962,0
+IDGT.US,D,20071018,000000,34.8489,35.3389,34.804,35.1273,149461.34510426,0
+IDGT.US,D,20071019,000000,35.1273,35.1273,34.3719,34.3998,361611.3418378,0
+IDGT.US,D,20071022,000000,33.8919,34.5575,33.8919,34.3349,108136.19554075,0
+IDGT.US,D,20071023,000000,34.7661,35.4048,34.6283,35.311,103581.92176547,0
+IDGT.US,D,20071024,000000,34.804,34.8219,33.8919,34.5575,173753.81136037,0
+IDGT.US,D,20071025,000000,34.6663,34.6663,33.6802,33.9377,144040.30635305,0
+IDGT.US,D,20071026,000000,34.4826,34.7032,34.1144,34.5186,66923.274505911,0
+IDGT.US,D,20071029,000000,34.7661,35.2002,34.6383,35.0804,41429.361768711,0
+IDGT.US,D,20071030,000000,34.9596,35.1004,34.7032,34.7111,130051.82188598,0
+IDGT.US,D,20071031,000000,35.0245,35.1004,34.4088,35.0066,255753.78624533,0
+IDGT.US,D,20071101,000000,34.7561,34.7761,34.1144,34.1494,769868.66794685,0
+IDGT.US,D,20071102,000000,34.4088,34.6034,34.0495,34.5276,104230.24192666,0
+IDGT.US,D,20071105,000000,34.0595,34.795,34.0595,34.5575,161499.85888559,0
+IDGT.US,D,20071106,000000,35.0156,35.3309,34.6473,35.292,356525.98663218,0
+IDGT.US,D,20071107,000000,35.1653,35.3578,34.5186,34.5186,309118.45163062,0
+IDGT.US,D,20071108,000000,34.1044,34.2042,32.4628,32.9907,326473.79195797,0
+IDGT.US,D,20071109,000000,32.849,32.849,32.0017,32.1025,265080.77861063,0
+IDGT.US,D,20071112,000000,31.8301,32.2043,31.1724,31.1724,319499.59053311,0
+IDGT.US,D,20071113,000000,32.1215,32.7133,31.8021,32.6663,240454.6328898,0
+IDGT.US,D,20071114,000000,33.1813,33.1813,32.2383,32.3969,326688.22861096,0
+IDGT.US,D,20071115,000000,32.368,32.368,31.5227,31.8101,206324.13364674,0
+IDGT.US,D,20071116,000000,31.7472,32.1574,31.3451,32.0096,186990.76550149,0
+IDGT.US,D,20071119,000000,31.9029,32.0296,31.2272,31.3361,101737.16532537,0
+IDGT.US,D,20071120,000000,31.6244,32.0196,30.6095,31.1175,155533.71013797,0
+IDGT.US,D,20071121,000000,30.7742,31.2552,30.2872,30.6095,92189.724064456,0
+IDGT.US,D,20071123,000000,31.0147,31.364,30.7932,31.2173,14857.253523876,0
+IDGT.US,D,20071126,000000,31.2912,31.5586,30.4319,30.4988,109330.6277388,0
+IDGT.US,D,20071127,000000,30.5995,31.0147,30.3311,30.9259,104557.90914878,0
+IDGT.US,D,20071128,000000,31.3899,32.0636,31.355,31.9029,198552.30803596,0
+IDGT.US,D,20071129,000000,31.5766,31.9838,31.5307,31.7003,993948.95809477,0
+IDGT.US,D,20071130,000000,32.0636,32.1025,31.3361,31.4279,87642.464572223,0
+IDGT.US,D,20071203,000000,31.5586,31.5586,30.8211,30.8301,643326.99370329,0
+IDGT.US,D,20071204,000000,30.4319,30.7842,30.3152,30.4229,56834.731410316,0
+IDGT.US,D,20071205,000000,31.0985,31.4847,31.0147,31.1454,442093.22546434,0
+IDGT.US,D,20071206,000000,31.3899,31.6714,31.1275,31.6434,286340.06847119,0
+IDGT.US,D,20071207,000000,31.7552,31.7751,31.5227,31.5856,151306.10154437,0
+IDGT.US,D,20071210,000000,31.7003,32.0556,31.7003,31.7941,106863.60418881,0
+IDGT.US,D,20071211,000000,31.9308,32.1314,31.1175,31.1544,485806.23738351,0
+IDGT.US,D,20071212,000000,32.0836,32.0836,31.3271,31.7193,134169.20603177,0
+IDGT.US,D,20071213,000000,31.372,31.5766,31.0886,31.5586,61172.564451718,0
+IDGT.US,D,20071214,000000,31.3001,31.7283,31.0616,31.0616,63449.200319138,0
+IDGT.US,D,20071217,000000,30.9339,31.1904,30.4229,30.4229,46426.537416082,0
+IDGT.US,D,20071218,000000,30.7293,30.7842,30.2413,30.5995,92085.511859258,0
+IDGT.US,D,20071219,000000,30.4598,30.8401,30.4598,30.6475,78526.902738627,0
+IDGT.US,D,20071220,000000,31.0047,31.5586,30.6654,31.5586,82799.60315178,0
+IDGT.US,D,20071221,000000,32.0096,32.1215,31.858,32.1025,124838.20550473,0
+IDGT.US,D,20071224,000000,32.6943,32.7133,32.1025,32.2203,17569.77698035,0
+IDGT.US,D,20071226,000000,32.1215,32.3141,31.9398,32.2581,60412.015761853,0
+IDGT.US,D,20071227,000000,31.9129,32.1953,31.7003,31.7283,58028.16156793,0
+IDGT.US,D,20071228,000000,31.9029,31.9648,31.5676,31.6244,95123.698456977,0
+IDGT.US,D,20071231,000000,31.4079,31.5856,31.1904,31.372,43276.122289687,0
+IDGT.US,D,20080102,000000,31.1984,31.3091,30.4229,30.7024,105748.33318508,0
+IDGT.US,D,20080103,000000,30.5995,30.6924,30.2772,30.37,77987.804984811,0
+IDGT.US,D,20080104,000000,29.926,29.926,28.8851,28.9749,131562.89886136,0
+IDGT.US,D,20080107,000000,28.9689,28.9749,27.933,28.2324,667153.51115731,0
+IDGT.US,D,20080108,000000,28.4519,28.6844,27.3732,27.3811,165511.02674532,0
+IDGT.US,D,20080109,000000,27.2245,27.8901,26.6806,27.5847,408469.75868119,0
+IDGT.US,D,20080110,000000,27.0818,28.2773,27.0818,28.0179,133840.53676921,0
+IDGT.US,D,20080111,000000,27.5118,27.5118,27.0438,27.2065,46531.751661715,0
+IDGT.US,D,20080114,000000,27.5747,28.0089,27.5558,27.933,93167.71552863,0
+IDGT.US,D,20080115,000000,27.5208,27.5488,27.0818,27.2065,98158.878933394,0
+IDGT.US,D,20080116,000000,26.969,27.411,26.5798,26.8821,398722.9113738,0
+IDGT.US,D,20080117,000000,27.1895,27.3093,26.1816,26.2374,176357.11240947,0
+IDGT.US,D,20080118,000000,26.5888,26.7733,26.0269,26.2564,160195.20223974,0
+IDGT.US,D,20080122,000000,24.1078,25.9171,24.1078,25.5927,118422.14060196,0
+IDGT.US,D,20080123,000000,23.8793,25.5837,23.8793,25.2455,136010.95635057,0
+IDGT.US,D,20080124,000000,26.1536,26.6896,26.0449,26.6616,143938.09822872,0
+IDGT.US,D,20080125,000000,27.1895,27.1895,26.3223,26.3592,82377.744128812,0
+IDGT.US,D,20080128,000000,26.3493,26.8562,26.2284,26.7823,121747.91280441,0
+IDGT.US,D,20080129,000000,26.6716,27.1256,26.6716,27.0148,122888.234819,0
+IDGT.US,D,20080130,000000,26.6716,27.6127,26.6716,26.959,85578.261276938,0
+IDGT.US,D,20080131,000000,26.471,27.5747,26.471,27.419,126901.40675958,0
+IDGT.US,D,20080201,000000,27.6675,28.0268,27.439,27.8332,59821.813945871,0
+IDGT.US,D,20080204,000000,27.7963,27.7963,27.429,27.457,71884.376697637,0
+IDGT.US,D,20080205,000000,27.0148,27.1446,26.5888,26.6166,119552.4422122,0
+IDGT.US,D,20080206,000000,27.0148,27.2633,26.455,26.4909,89372.988402784,0
+IDGT.US,D,20080207,000000,25.8064,26.6716,25.8064,26.3692,207272.06389788,0
+IDGT.US,D,20080208,000000,26.3692,26.7823,26.2664,26.5628,132068.92928083,0
+IDGT.US,D,20080211,000000,26.6068,27.0248,26.481,26.9211,59115.375439475,0
+IDGT.US,D,20080212,000000,26.8562,27.1167,26.3592,26.4909,51734.345598181,0
+IDGT.US,D,20080213,000000,26.4061,27.5288,26.4061,27.457,81892.756558463,0
+IDGT.US,D,20080214,000000,27.411,27.5288,26.8632,26.8632,41108.708829638,0
+IDGT.US,D,20080215,000000,26.3592,26.6526,26.3592,26.5348,54992.981091513,0
+IDGT.US,D,20080219,000000,26.8013,27.0728,26.3313,26.3881,44195.995408653,0
+IDGT.US,D,20080220,000000,26.2284,26.7095,25.9171,26.5798,79388.657512387,0
+IDGT.US,D,20080221,000000,27.5648,27.5648,26.3971,26.4061,72127.872523245,0
+IDGT.US,D,20080222,000000,26.5159,26.6436,26.1277,26.6436,293282.20460214,0
+IDGT.US,D,20080225,000000,26.6716,27.2633,26.5159,27.1715,109981.95402129,0
+IDGT.US,D,20080226,000000,27.3811,27.4949,26.9011,27.2923,51954.794493794,0
+IDGT.US,D,20080227,000000,27.0248,27.6027,26.1536,27.457,56183.405127823,0
+IDGT.US,D,20080228,000000,27.1895,27.2533,26.7913,26.7913,133627.10215664,0
+IDGT.US,D,20080229,000000,26.5159,26.6068,25.9999,25.9999,43114.793779715,0
+IDGT.US,D,20080303,000000,25.9251,25.9251,25.1797,25.458,125378.30529898,0
+IDGT.US,D,20080304,000000,25.1317,25.6027,24.984,25.5089,55641.301252703,0
+IDGT.US,D,20080305,000000,25.6796,25.9531,25.4291,25.5569,33080.360867589,0
+IDGT.US,D,20080306,000000,25.1797,25.5837,24.8203,24.8403,26700.369420463,0
+IDGT.US,D,20080307,000000,24.8942,25.2175,24.4431,24.7465,204012.42636411,0
+IDGT.US,D,20080310,000000,24.6817,24.8942,24.1557,24.2096,27330.65285383,0
+IDGT.US,D,20080311,000000,24.6437,24.9202,23.6926,24.8842,74838.39189885,0
+IDGT.US,D,20080312,000000,24.5828,25.4192,24.49,25.0489,21257.285779694,0
+IDGT.US,D,20080313,000000,24.8942,25.2894,24.3693,25.1517,55402.815629267,0
+IDGT.US,D,20080314,000000,25.0299,25.2994,24.1368,24.3883,100653.95961555,0
+IDGT.US,D,20080317,000000,23.4192,24.1557,22.8834,23.9251,35279.839621545,0
+IDGT.US,D,20080318,000000,24.1557,25.1797,24.1557,25.1797,83059.131624343,0
+IDGT.US,D,20080319,000000,24.976,25.1797,24.2745,24.2745,49566.932138131,0
+IDGT.US,D,20080320,000000,24.2286,24.7275,24.2286,24.7185,104990.79061653,0
+IDGT.US,D,20080324,000000,24.7365,25.9531,24.7365,25.7974,73281.221063474,0
+IDGT.US,D,20080325,000000,26.0997,26.2754,25.9081,26.1536,53472.885752219,0
+IDGT.US,D,20080326,000000,25.9819,25.9819,25.6497,25.8064,52658.226878885,0
+IDGT.US,D,20080327,000000,25.7165,25.7255,25.2894,25.2894,17069.758803483,0
+IDGT.US,D,20080328,000000,25.4102,25.6027,25.003,25.0399,21148.063372322,0
+IDGT.US,D,20080331,000000,24.9202,25.2535,24.9202,25.1137,64968.293617998,0
+IDGT.US,D,20080401,000000,25.5569,26.0449,25.482,25.9999,40782.043647957,0
+IDGT.US,D,20080402,000000,26.0269,26.4999,25.9999,26.1087,16920.454778726,0
+IDGT.US,D,20080403,000000,25.9081,26.481,25.9081,26.3493,25163.23939378,0
+IDGT.US,D,20080404,000000,26.2844,26.5628,26.0808,26.2664,46097.868153532,0
+IDGT.US,D,20080407,000000,26.464,26.464,25.9631,25.9909,261612.71666647,0
+IDGT.US,D,20080408,000000,25.8702,26.2096,25.7814,26.1367,92085.511859258,0
+IDGT.US,D,20080409,000000,26.1916,26.2284,25.6027,25.6886,32103.37144385,0
+IDGT.US,D,20080410,000000,25.7534,26.1367,25.6127,25.9999,26249.451224892,0
+IDGT.US,D,20080411,000000,25.2175,25.6597,25.2175,25.2894,28848.744112255,0
+IDGT.US,D,20080414,000000,25.2994,25.466,25.1517,25.2265,40291.043835001,0
+IDGT.US,D,20080415,000000,25.3622,25.3622,24.9382,25.1038,14100.71299575,0
+IDGT.US,D,20080416,000000,25.4102,26.0539,25.4102,26.0099,35685.66599756,0
+IDGT.US,D,20080417,000000,25.8892,25.9171,25.5927,25.6886,51030.913213088,0
+IDGT.US,D,20080418,000000,26.2664,26.8013,26.2284,26.6436,22220.246637348,0
+IDGT.US,D,20080421,000000,26.4161,26.978,26.4161,26.9011,51988.86386857,0
+IDGT.US,D,20080422,000000,26.6995,26.6995,26.0718,26.2934,16374.342741867,0
+IDGT.US,D,20080423,000000,26.3592,26.6336,26.2096,26.6256,70163.873271421,0
+IDGT.US,D,20080424,000000,26.6256,27.419,26.5348,27.1546,31255.645236174,0
+IDGT.US,D,20080425,000000,27.3732,27.467,26.9969,27.439,26437.834826598,0
+IDGT.US,D,20080428,000000,27.5118,27.5288,27.2435,27.3193,38683.770977895,0
+IDGT.US,D,20080429,000000,27.3342,27.7125,27.3342,27.6835,83323.670299078,0
+IDGT.US,D,20080430,000000,27.8332,28.2234,27.6416,27.7504,65743.872914382,0
+IDGT.US,D,20080501,000000,27.5648,28.2164,27.429,28.1885,24197.272414823,0
+IDGT.US,D,20080502,000000,28.4799,28.5248,27.943,28.1685,22056.914046507,0
+IDGT.US,D,20080505,000000,28.1416,28.2852,27.9809,28.0179,19524.757868263,0
+IDGT.US,D,20080506,000000,27.6935,28.5149,27.3342,28.405,51059.972385692,0
+IDGT.US,D,20080507,000000,28.3791,28.7384,27.915,27.9709,92162.668972722,0
+IDGT.US,D,20080508,000000,28.0947,28.2514,27.952,28.2424,167817.72382577,0
+IDGT.US,D,20080509,000000,28.0757,28.4969,28.0368,28.1685,38562.524085308,0
+IDGT.US,D,20080512,000000,28.3422,28.8232,28.3422,28.7474,56549.149886454,0
+IDGT.US,D,20080513,000000,28.7384,28.7952,28.5149,28.7573,317706.94019561,0
+IDGT.US,D,20080514,000000,28.8951,29.2933,28.8232,28.8232,25053.014945974,0
+IDGT.US,D,20080515,000000,28.7384,29.4509,28.7044,29.405,114912.99499998,0
+IDGT.US,D,20080516,000000,29.395,29.6695,29.2094,29.6345,40325.113209777,0
+IDGT.US,D,20080519,000000,29.6954,30.0008,29.414,29.4888,46157.990579608,0
+IDGT.US,D,20080520,000000,29.3851,29.3851,28.8132,29.0667,160683.19593139,0
+IDGT.US,D,20080521,000000,29.2094,29.4329,28.6186,28.7044,1372117.0140335,0
+IDGT.US,D,20080522,000000,28.6844,28.8322,28.5437,28.7663,58196.504360944,0
+IDGT.US,D,20080523,000000,28.5437,28.7474,28.433,28.7134,53512.967369603,0
+IDGT.US,D,20080527,000000,28.6944,29.1146,28.5149,29.1146,36127.56582922,0
+IDGT.US,D,20080528,000000,29.3481,29.3481,29.0567,29.2933,163254.43168659,0
+IDGT.US,D,20080529,000000,29.395,29.7313,29.3851,29.5448,36587.502388704,0
+IDGT.US,D,20080530,000000,29.6615,29.9538,29.6615,29.8581,23488.829827557,0
+IDGT.US,D,20080602,000000,29.6156,29.6156,28.8851,29.1046,29837.758021209,0
+IDGT.US,D,20080603,000000,29.2463,29.3111,28.7044,28.9749,79915.73078099,0
+IDGT.US,D,20080604,000000,28.8132,29.5886,28.8132,29.423,124788.103483,0
+IDGT.US,D,20080605,000000,29.405,29.926,29.405,29.887,51106.066245683,0
+IDGT.US,D,20080606,000000,29.6156,29.7044,29.1236,29.1236,14154.823179219,0
+IDGT.US,D,20080609,000000,29.2294,29.2294,28.5717,28.9599,52790.496216254,0
+IDGT.US,D,20080610,000000,28.6755,29.2383,28.6086,28.9749,28535.105456224,0
+IDGT.US,D,20080611,000000,28.7573,28.8322,28.4879,28.4879,20443.628946795,0
+IDGT.US,D,20080612,000000,28.7573,29.1725,28.6944,28.8511,54328.628283371,0
+IDGT.US,D,20080613,000000,29.2004,29.3571,28.9839,29.3571,21277.326588386,0
+IDGT.US,D,20080616,000000,29.2753,29.7673,29.2753,29.6425,72951.54976049,0
+IDGT.US,D,20080617,000000,29.7143,29.877,29.3571,29.3761,58884.906139516,0
+IDGT.US,D,20080618,000000,29.2463,29.2753,28.8851,29.0667,94207.833499749,0
+IDGT.US,D,20080619,000000,29.0378,29.6156,28.7573,29.5078,92099.540425341,0
+IDGT.US,D,20080620,000000,29.1814,29.1914,28.6755,28.8032,86274.679378988,0
+IDGT.US,D,20080623,000000,28.9938,28.9938,28.2852,28.3042,70508.575180925,0
+IDGT.US,D,20080624,000000,28.1885,28.2234,27.6416,27.7404,73997.679974216,0
+IDGT.US,D,20080625,000000,27.8432,28.3711,27.8332,28.0757,299911.70411748,0
+IDGT.US,D,20080626,000000,27.5488,27.5488,26.8721,26.9301,115969.14561804,0
+IDGT.US,D,20080627,000000,26.9111,26.9111,26.4161,26.7285,51002.85608092,0
+IDGT.US,D,20080630,000000,26.5798,26.7384,26.2844,26.3133,39058.534100438,0
+IDGT.US,D,20080701,000000,26.0369,26.471,25.8892,26.4351,77390.588885787,0
+IDGT.US,D,20080702,000000,26.4451,26.4909,25.8992,25.9081,13001.47463899,0
+IDGT.US,D,20080703,000000,26.0199,26.0269,25.5,25.8702,98121.803437313,0
+IDGT.US,D,20080707,000000,26.0898,26.4061,25.4391,25.8164,312598.53805999,0
+IDGT.US,D,20080708,000000,25.7814,26.3592,25.49,26.3592,244336.53753345,0
+IDGT.US,D,20080709,000000,26.0539,26.2096,25.3822,25.3912,16237.063202327,0
+IDGT.US,D,20080710,000000,25.5649,25.6407,25.0589,25.4192,53732.414224782,0
+IDGT.US,D,20080711,000000,25.0868,25.6986,24.9032,25.3722,62290.841576736,0
+IDGT.US,D,20080714,000000,25.4102,25.5927,24.8403,24.9282,31010.145329696,0
+IDGT.US,D,20080715,000000,25.0768,25.2635,24.2006,24.7745,48612.989644389,0
+IDGT.US,D,20080716,000000,24.6537,25.3532,24.3114,25.3532,46229.135450465,0
+IDGT.US,D,20080717,000000,25.473,25.8064,25.1697,25.6886,83359.743754724,0
+IDGT.US,D,20080718,000000,25.5089,25.6986,25.3532,25.5649,32855.903810238,0
+IDGT.US,D,20080721,000000,25.7255,25.7714,25.5089,25.6886,25578.084133707,0
+IDGT.US,D,20080722,000000,25.4481,25.8992,25.2894,25.8602,63603.514546068,0
+IDGT.US,D,20080723,000000,25.8512,26.0997,25.5649,25.8432,25810.557514536,0
+IDGT.US,D,20080724,000000,26.1536,26.2195,25.8602,25.8602,131483.73766703,0
+IDGT.US,D,20080725,000000,26.1916,26.5888,26.1916,26.5348,178470.41568605,0
+IDGT.US,D,20080728,000000,26.471,26.5538,25.9631,25.9631,41266.02917787,0
+IDGT.US,D,20080729,000000,26.1716,26.5538,26.1716,26.5538,74733.177653216,0
+IDGT.US,D,20080730,000000,26.471,26.5348,26.0369,26.3223,41653.818826062,0
+IDGT.US,D,20080731,000000,26.2754,26.94,26.2754,26.5988,22948.730033305,0
+IDGT.US,D,20080801,000000,26.464,26.5988,25.9909,26.4999,40493.45600279,0
+IDGT.US,D,20080804,000000,26.5079,26.5079,26.0199,26.0369,37563.489772007,0
+IDGT.US,D,20080805,000000,26.4451,26.6336,26.2754,26.5628,22197.199707352,0
+IDGT.US,D,20080806,000000,26.5718,27.0728,26.481,27.0438,8481.27023849,0
+IDGT.US,D,20080807,000000,26.969,27.0059,26.6256,26.6995,25421.765825909,0
+IDGT.US,D,20080808,000000,27.0728,27.5747,27.0728,27.5288,10953.303990658,0
+IDGT.US,D,20080811,000000,27.3442,28.2852,27.3442,27.9809,88593.400944662,0
+IDGT.US,D,20080812,000000,27.8712,27.943,27.5288,27.6217,29418.905119545,0
+IDGT.US,D,20080813,000000,27.6765,27.7873,27.2723,27.6127,66955.339799819,0
+IDGT.US,D,20080814,000000,27.5288,28.1037,27.5288,27.9989,35289.860025891,0
+IDGT.US,D,20080815,000000,28.2234,28.3422,27.961,28.2514,175836.05138347,0
+IDGT.US,D,20080818,000000,28.3621,28.3621,27.5648,27.7504,70164.875311855,0
+IDGT.US,D,20080819,000000,27.6505,27.6505,27.2435,27.3811,43179.926407964,0
+IDGT.US,D,20080820,000000,27.6217,27.6835,27.2633,27.5388,97302.134361807,0
+IDGT.US,D,20080821,000000,27.411,27.5288,27.0728,27.419,112468.01633954,0
+IDGT.US,D,20080822,000000,27.7225,27.7404,27.447,27.7025,34286.817550852,0
+IDGT.US,D,20080825,000000,27.429,27.5288,27.0897,27.1446,42970.499957133,0
+IDGT.US,D,20080826,000000,27.1356,27.1895,26.8013,27.0248,51646.166039935,0
+IDGT.US,D,20080827,000000,26.9211,27.5029,26.9211,27.2923,61694.627518147,0
+IDGT.US,D,20080828,000000,27.3732,27.7504,27.3732,27.6765,37394.14493856,0
+IDGT.US,D,20080829,000000,27.3342,27.447,27.0148,27.1895,50630.097039246,0
+IDGT.US,D,20080902,000000,27.6675,27.6675,26.6256,26.8821,43063.68971755,0
+IDGT.US,D,20080903,000000,26.7185,26.7484,26.3403,26.4061,58189.490077901,0
+IDGT.US,D,20080904,000000,26.0099,26.0099,25.1038,25.1317,123905.30586012,0
+IDGT.US,D,20080905,000000,24.7835,25.2635,24.6367,25.1317,42253.039005955,0
+IDGT.US,D,20080908,000000,26.1716,26.2195,24.9202,25.3273,97549.638349154,0
+IDGT.US,D,20080909,000000,25.0679,25.6497,24.49,24.509,110145.28661213,0
+IDGT.US,D,20080910,000000,24.6916,24.9471,24.6098,24.7645,168032.16047878,0
+IDGT.US,D,20080911,000000,24.3203,24.8593,24.1078,24.8593,53896.748856056,0
+IDGT.US,D,20080912,000000,24.6367,25.0489,24.6367,24.9202,21905.605940882,0
+IDGT.US,D,20080915,000000,23.5121,24.5628,23.5121,23.7675,170975.15323521,0
+IDGT.US,D,20080916,000000,22.8184,23.8983,22.2307,23.8044,144261.7572891,0
+IDGT.US,D,20080917,000000,23.0869,23.0869,22.1199,22.1678,69969.477427108,0
+IDGT.US,D,20080918,000000,22.2227,22.9592,21.7027,22.9592,98669.919555042,0
+IDGT.US,D,20080919,000000,23.2326,28.8671,22.8834,24.0569,15803.179694143,0
+IDGT.US,D,20080922,000000,23.6288,23.9451,23.1049,23.1219,146137.57698268,0
+IDGT.US,D,20080923,000000,23.0949,23.4831,22.6527,22.6807,253559.31769356,0
+IDGT.US,D,20080924,000000,23.1378,23.1378,22.2745,22.4122,48530.822328751,0
+IDGT.US,D,20080925,000000,22.1867,23.0041,22.1867,22.8184,20116.963765114,0
+IDGT.US,D,20080926,000000,22.5041,22.5041,21.2276,22.3664,29360.786774338,0
+IDGT.US,D,20080929,000000,21.8673,21.8673,20.1879,20.3774,69825.183604525,0
+IDGT.US,D,20080930,000000,20.2826,21.4712,20.2826,21.4712,65596.572970496,0
+IDGT.US,D,20081001,000000,20.7816,21.1708,20.7078,20.9393,36566.459539576,0
+IDGT.US,D,20081002,000000,20.6619,20.6619,19.8445,19.9364,55523.060481419,0
+IDGT.US,D,20081003,000000,20.107,20.7436,19.6649,19.6839,54906.805614137,0
+IDGT.US,D,20081006,000000,19.2028,19.2028,17.9104,18.5851,41976.475846005,0
+IDGT.US,D,20081007,000000,18.8266,19.0471,17.7498,17.7498,16714.034449198,0
+IDGT.US,D,20081008,000000,17.4444,18.3675,17.3616,17.6569,58447.014469595,0
+IDGT.US,D,20081009,000000,18.0402,18.3675,16.8715,17.142,38549.497559658,0
+IDGT.US,D,20081010,000000,16.3835,17.3426,15.5733,16.9374,92393.138272681,0
+IDGT.US,D,20081013,000000,17.8746,18.6809,17.5652,18.6809,37465.289809417,0
+IDGT.US,D,20081014,000000,19.0292,19.2028,17.7219,18.0113,103219.18312815,0
+IDGT.US,D,20081015,000000,17.3067,17.3995,16.2358,16.4115,31383.906411804,0
+IDGT.US,D,20081016,000000,16.3656,17.2687,15.8816,17.2687,83339.702946032,0
+IDGT.US,D,20081017,000000,17.1141,17.9654,16.7229,17.3995,88705.629473337,0
+IDGT.US,D,20081020,000000,17.4444,18.0491,17.3067,18.0491,40364.192786726,0
+IDGT.US,D,20081021,000000,17.8934,17.8934,17.0033,17.0133,10971.340718482,0
+IDGT.US,D,20081022,000000,16.7229,16.9754,16.0623,16.3277,21975.748771305,0
+IDGT.US,D,20081023,000000,16.3377,16.6121,15.5343,16.143,47557.84106675,0
+IDGT.US,D,20081024,000000,15.4994,16.171,15.2109,15.695,52927.775755794,0
+IDGT.US,D,20081027,000000,15.8816,16.0333,14.9096,15.3596,21342.459216635,0
+IDGT.US,D,20081028,000000,15.8816,16.8157,15.3686,16.8157,69776.08362323,0
+IDGT.US,D,20081029,000000,16.632,17.4254,16.5692,16.9374,60779.764601353,0
+IDGT.US,D,20081030,000000,17.7957,17.7957,16.8537,17.2977,106370.60029497,0
+IDGT.US,D,20081031,000000,17.0942,17.3716,16.8635,17.1869,20560.867677644,0
+IDGT.US,D,20081103,000000,17.0572,17.1959,16.8635,17.0302,22158.120130403,0
+IDGT.US,D,20081104,000000,17.142,17.6191,17.142,17.5741,35961.227117076,0
+IDGT.US,D,20081105,000000,17.2977,17.3995,16.5412,16.5412,5651.5080511677,0
+IDGT.US,D,20081106,000000,16.4305,16.5133,15.7508,15.7598,18840.364251428,0
+IDGT.US,D,20081107,000000,15.9295,16.2828,15.9295,16.2828,56739.537569029,0
+IDGT.US,D,20081110,000000,16.5323,16.5502,15.9195,16.0053,26361.679753568,0
+IDGT.US,D,20081111,000000,15.7508,16.0053,15.4894,15.6111,13214.909251561,0
+IDGT.US,D,20081112,000000,15.4066,15.4066,14.5582,14.5582,79109.088231133,0
+IDGT.US,D,20081113,000000,14.6421,15.4335,13.8298,15.4335,122729.91243033,0
+IDGT.US,D,20081114,000000,14.9644,15.2738,14.6421,14.69,16647.899780514,0
+IDGT.US,D,20081117,000000,14.5204,14.8367,14.4266,14.4535,35566.423185842,0
+IDGT.US,D,20081118,000000,14.4266,14.4824,13.9765,14.4824,14354.229225705,0
+IDGT.US,D,20081119,000000,14.3797,14.3797,13.684,13.684,11036.473346731,0
+IDGT.US,D,20081120,000000,13.5065,14.0892,13.0095,13.0284,28699.440087499,0
+IDGT.US,D,20081121,000000,13.3138,13.6741,12.8588,13.6072,45381.40924279,0
+IDGT.US,D,20081124,000000,13.8777,14.8537,13.8777,14.6421,55989.00928351,0
+IDGT.US,D,20081125,000000,14.7978,14.7978,14.3158,14.6701,27171.328424727,0
+IDGT.US,D,20081126,000000,14.5962,15.4166,14.5962,15.4066,18919.525445762,0
+IDGT.US,D,20081128,000000,15.2828,15.5163,15.2828,15.5163,2480.0500756454,0
+IDGT.US,D,20081201,000000,15.1301,15.1301,14.2539,14.2539,16737.081379194,0
+IDGT.US,D,20081202,000000,14.2639,14.6152,14.218,14.3427,99890.404804389,0
+IDGT.US,D,20081203,000000,14.3158,14.9096,14.2809,14.8916,48568.899865266,0
+IDGT.US,D,20081204,000000,14.6421,14.7519,14.1352,14.3427,16290.17134536,0
+IDGT.US,D,20081205,000000,13.8777,14.7879,13.8018,14.7879,9907.1737769318,0
+IDGT.US,D,20081208,000000,15.2469,15.6011,15.1301,15.4425,26359.675672698,0
+IDGT.US,D,20081209,000000,15.1201,15.8287,15.1201,15.3776,1045077.06923,0
+IDGT.US,D,20081210,000000,15.5343,15.685,15.3118,15.4604,348000.62661456,0
+IDGT.US,D,20081211,000000,15.3307,15.4994,14.8167,14.9554,134451.78143432,0
+IDGT.US,D,20081212,000000,14.4625,15.1102,14.4625,15.0822,9051.4312457798,0
+IDGT.US,D,20081215,000000,15.2649,15.2649,14.7159,14.8637,4775.7247113236,0
+IDGT.US,D,20081216,000000,15.0174,15.5163,15.0174,15.5163,34583.421519495,0
+IDGT.US,D,20081217,000000,15.4794,15.6661,15.2299,15.4894,17527.691282096,0
+IDGT.US,D,20081218,000000,15.4425,15.5093,15.1102,15.2649,18202.064494585,0
+IDGT.US,D,20081219,000000,15.3776,15.6011,15.3776,15.5543,16093.771420178,0
+IDGT.US,D,20081222,000000,15.4066,15.4066,14.6701,14.9554,28524.083011443,0
+IDGT.US,D,20081223,000000,15.0174,15.1201,14.7329,14.8078,15540.645100277,0
+IDGT.US,D,20081224,000000,14.7699,14.8916,14.7329,14.8078,7915.1173929386,0
+IDGT.US,D,20081226,000000,14.8267,14.9554,14.7609,14.9286,12253.952474775,0
+IDGT.US,D,20081229,000000,14.9475,14.9475,14.5204,14.6521,10764.920388953,0
+IDGT.US,D,20081230,000000,14.8078,15.0822,14.708,15.0443,30648.408732804,0
+IDGT.US,D,20081231,000000,15.0174,15.6391,15.0174,15.5443,18761.203057095,0
+IDGT.US,D,20090102,000000,15.6111,16.162,15.5921,16.0623,9828.0125825981,0
+IDGT.US,D,20090105,000000,16.0243,16.3656,15.9475,16.171,15503.569604196,0
+IDGT.US,D,20090106,000000,16.4115,16.9664,16.4115,16.9275,8377.0580332912,0
+IDGT.US,D,20090107,000000,16.7887,16.7987,16.4774,16.632,20861.479808025,0
+IDGT.US,D,20090108,000000,16.6121,16.8247,16.2728,16.8247,16131.848956693,0
+IDGT.US,D,20090109,000000,16.2548,16.4774,16.2548,16.3556,10884.16320067,0
+IDGT.US,D,20090112,000000,16.2,16.2,15.8367,15.9385,9927.2145856239,0
+IDGT.US,D,20090113,000000,15.8546,15.8816,15.676,15.8198,10793.979561556,0
+IDGT.US,D,20090114,000000,15.6291,15.6291,15.0732,15.1201,13940.386526213,0
+IDGT.US,D,20090115,000000,15.1301,15.6491,14.8367,15.5733,18697.07246928,0
+IDGT.US,D,20090116,000000,15.8098,15.8546,15.2569,15.6561,13383.252044574,0
+IDGT.US,D,20090120,000000,15.6291,15.7998,14.8816,14.9376,37306.967420749,0
+IDGT.US,D,20090121,000000,15.1391,15.8367,15.0363,15.8098,13186.852119391,0
+IDGT.US,D,20090122,000000,15.4794,15.8546,15.2469,15.6291,15129.808522089,0
+IDGT.US,D,20090123,000000,15.2389,16.1241,15.2389,16.0053,18594.86434495,0
+IDGT.US,D,20090126,000000,16.0053,16.3377,15.8367,16.0333,11589.599666632,0
+IDGT.US,D,20090127,000000,16.3017,16.4774,16.3017,16.4215,22347.505772543,0
+IDGT.US,D,20090128,000000,16.5502,16.9185,16.5502,16.8157,21889.573293929,0
+IDGT.US,D,20090129,000000,16.5323,16.5323,16.181,16.19,16812.23441179,0
+IDGT.US,D,20090130,000000,16.2828,16.2828,15.5643,15.6661,26763.497967844,0
+IDGT.US,D,20090202,000000,15.3776,15.7409,15.3686,15.685,12890.248150749,0
+IDGT.US,D,20090203,000000,15.676,15.685,15.3018,15.5643,22626.073013363,0
+IDGT.US,D,20090204,000000,15.6111,16.0153,15.5263,15.5832,120275.91540598,0
+IDGT.US,D,20090205,000000,15.3496,16.1341,15.3208,15.9195,18735.150005794,0
+IDGT.US,D,20090206,000000,16.3177,16.5852,16.2268,16.4595,8439.1845402366,0
+IDGT.US,D,20090209,000000,16.5233,16.6032,16.3277,16.4774,51410.686537803,0
+IDGT.US,D,20090210,000000,16.4395,16.5502,15.7668,15.8367,11444.303803614,0
+IDGT.US,D,20090211,000000,15.676,15.705,15.3876,15.5543,14452.429188297,0
+IDGT.US,D,20090212,000000,15.4794,15.7668,15.4515,15.7409,14518.563856981,0
+IDGT.US,D,20090213,000000,15.7998,15.9475,15.7409,15.7758,10972.342758916,0
+IDGT.US,D,20090217,000000,15.4166,15.4166,15.0264,15.0912,13981.470184033,0
+IDGT.US,D,20090218,000000,15.1301,15.1301,14.7519,14.8637,12208.860655218,0
+IDGT.US,D,20090219,000000,14.9554,14.9554,14.5304,14.5582,6606.4525853455,0
+IDGT.US,D,20090220,000000,14.228,14.3607,14.0154,14.228,8837.9966332091,0
+IDGT.US,D,20090223,000000,14.3247,14.3247,13.699,13.7819,19370.443641334,0
+IDGT.US,D,20090224,000000,13.8208,14.4924,13.8208,14.4535,14623.778102614,0
+IDGT.US,D,20090225,000000,14.3337,14.6701,14.0892,14.4266,25010.929247721,0
+IDGT.US,D,20090226,000000,14.5204,14.6062,14.0793,14.1611,16123.832633216,0
+IDGT.US,D,20090227,000000,13.8577,14.2909,13.8298,14.0154,15967.514325418,0
+IDGT.US,D,20090302,000000,13.7918,13.8877,13.2869,13.3608,226470.15658447,0
+IDGT.US,D,20090303,000000,13.4246,13.4246,13.1571,13.2779,9308.9556374731,0
+IDGT.US,D,20090304,000000,13.2779,14.0154,13.2779,13.7729,99197.994864078,0
+IDGT.US,D,20090305,000000,13.5883,13.5883,13.1481,13.1951,9414.1698831065,0
+IDGT.US,D,20090306,000000,13.212,13.3608,12.7979,13.0005,23940.750063563,0
+IDGT.US,D,20090309,000000,12.8976,13.2779,12.7599,12.8178,144130.48999217,0
+IDGT.US,D,20090310,000000,12.9446,13.5693,12.9446,13.5603,25653.237166302,0
+IDGT.US,D,20090311,000000,13.8577,13.9505,13.6172,13.8577,33985.203380036,0
+IDGT.US,D,20090312,000000,13.699,14.5304,13.699,14.4824,6421.0751049438,0
+IDGT.US,D,20090313,000000,14.4824,14.5494,14.189,14.4355,8284.8703133076,0
+IDGT.US,D,20090316,000000,14.5962,14.5962,14.1442,14.1611,11347.105881458,0
+IDGT.US,D,20090317,000000,14.228,14.8367,14.0982,14.8367,9199.7332301012,0
+IDGT.US,D,20090318,000000,14.7978,15.3876,14.7699,15.2199,14465.455713946,0
+IDGT.US,D,20090319,000000,15.3966,15.3966,15.2039,15.2199,9902.1635747588,0
+IDGT.US,D,20090320,000000,15.2199,15.2738,14.6801,14.7879,12732.927802515,0
+IDGT.US,D,20090323,000000,15.0822,15.5643,15.0822,15.5643,12227.899423476,0
+IDGT.US,D,20090324,000000,15.4246,15.5832,15.3307,15.3397,21678.142762228,0
+IDGT.US,D,20090325,000000,15.4515,15.7508,15.1102,15.4335,28140.30152499,0
+IDGT.US,D,20090326,000000,15.6491,16.2548,15.6491,16.2548,25670.271853691,0
+IDGT.US,D,20090327,000000,16.0533,16.0712,15.8546,15.9963,7712.7052251486,0
+IDGT.US,D,20090330,000000,15.6491,15.6491,15.0822,15.4166,25719.371834986,0
+IDGT.US,D,20090331,000000,15.5643,15.8546,15.5543,15.5543,5070.3245990973,0
+IDGT.US,D,20090401,000000,15.7598,16.3177,15.7598,16.2268,6147.5180662968,0
+IDGT.US,D,20090402,000000,16.5852,17.3716,16.5852,17.1141,60959.129839147,0
+IDGT.US,D,20090403,000000,17.4174,17.7219,17.3895,17.7119,175289.93934661,0
+IDGT.US,D,20090406,000000,17.3067,17.5292,17.2129,17.5023,53434.808215704,0
+IDGT.US,D,20090407,000000,17.132,17.132,16.7797,16.8337,201984.29652447,0
+IDGT.US,D,20090408,000000,17.2229,17.6011,17.1869,17.5102,13531.554028895,0
+IDGT.US,D,20090409,000000,17.9654,18.3216,17.9104,18.2548,273790.51406821,0
+IDGT.US,D,20090413,000000,18.2458,18.2458,17.8316,18.0591,149922.28370418,0
+IDGT.US,D,20090414,000000,17.9743,18.0591,17.8037,17.8226,57068.206831578,0
+IDGT.US,D,20090415,000000,17.6929,17.9913,17.6759,17.9913,176421.24299728,0
+IDGT.US,D,20090416,000000,18.2088,18.7168,18.0302,18.623,127706.04522857,0
+IDGT.US,D,20090417,000000,18.7637,18.9833,18.4324,18.8825,71991.595024139,0
+IDGT.US,D,20090420,000000,18.6898,18.6898,18.0302,18.1639,85748.608150821,0
+IDGT.US,D,20090421,000000,17.9823,18.6898,17.9823,18.632,55749.521619639,0
+IDGT.US,D,20090422,000000,18.5481,19.1589,18.4414,18.7448,161009.86111307,0
+IDGT.US,D,20090423,000000,18.8995,18.8995,18.3945,18.8346,81590.140347213,0
+IDGT.US,D,20090424,000000,19.1748,19.7597,19.111,19.6449,244129.11516349,0
+IDGT.US,D,20090427,000000,19.7118,19.8804,19.4812,19.6369,93787.97855765,0
+IDGT.US,D,20090428,000000,19.619,19.7397,19.3235,19.5561,123830.15282752,0
+IDGT.US,D,20090429,000000,19.7687,20.2547,19.6839,20.0351,82022.019774527,0
+IDGT.US,D,20090430,000000,20.3206,20.5691,20.0162,20.1349,809714.80582888,0
+IDGT.US,D,20090501,000000,20.1449,20.3584,19.8245,20.2926,231665.73623788,0
+IDGT.US,D,20090504,000000,20.5032,20.7536,20.4194,20.7367,271318.48031604,0
+IDGT.US,D,20090505,000000,20.7816,20.7816,20.4104,20.7636,59028.197921665,0
+IDGT.US,D,20090506,000000,20.9831,21.0291,20.5311,20.9563,74932.583699703,0
+IDGT.US,D,20090507,000000,21.1808,21.1808,19.8904,20.1539,379078.91069381,0
+IDGT.US,D,20090508,000000,20.3385,20.5121,19.9622,20.3934,275623.2460231,0
+IDGT.US,D,20090511,000000,20.1719,20.2736,19.7777,20.0441,105218.25379518,0
+IDGT.US,D,20090512,000000,20.3026,20.3026,19.4912,19.7966,94498.425225784,0
+IDGT.US,D,20090513,000000,19.6938,19.6938,18.9453,19.0661,239000.67221919,0
+IDGT.US,D,20090514,000000,19.0661,19.628,19.0012,19.4912,114513.18086657,0
+IDGT.US,D,20090515,000000,19.566,19.8615,19.4264,19.602,46143.962013524,0
+IDGT.US,D,20090518,000000,19.8445,20.2736,19.7497,20.2647,41774.063678215,0
+IDGT.US,D,20090519,000000,20.2257,20.7636,20.097,20.5032,395368.07999874,0
+IDGT.US,D,20090520,000000,20.6529,21.0571,20.4383,20.5121,67839.139463139,0
+IDGT.US,D,20090521,000000,20.3934,20.4024,19.9822,20.1619,99655.927342693,0
+IDGT.US,D,20090522,000000,20.3295,20.4383,20.097,20.2357,31585.316539159,0
+IDGT.US,D,20090526,000000,20.1879,20.9653,19.592,20.9563,61033.280831308,0
+IDGT.US,D,20090527,000000,20.8186,21.2178,20.7436,20.7436,44683.989100306,0
+IDGT.US,D,20090528,000000,21.0101,21.0381,20.5889,20.9831,46183.041590473,0
+IDGT.US,D,20090529,000000,21.0481,21.2356,20.8924,21.2356,64467.273400696,0
+IDGT.US,D,20090601,000000,21.4622,22.2227,21.4622,22.1288,878695.26934704,0
+IDGT.US,D,20090602,000000,22.035,22.2047,21.8335,22.1288,130627.99513587,0
+IDGT.US,D,20090603,000000,21.9432,21.9612,21.4533,21.7406,39761.966485529,0
+IDGT.US,D,20090604,000000,21.9153,22.3564,21.8673,22.3115,79933.767508812,0
+IDGT.US,D,20090605,000000,22.5959,22.6249,22.1388,22.3215,70175.897756637,0
+IDGT.US,D,20090608,000000,22.2575,22.4122,21.7586,22.2477,183164.97512217,0
+IDGT.US,D,20090609,000000,22.4472,22.7905,22.3494,22.6059,406769.29606366,0
+IDGT.US,D,20090610,000000,22.9222,22.9222,22.1288,22.4302,156137.94052002,0
+IDGT.US,D,20090611,000000,22.3664,22.9032,22.3664,22.7436,401491.54909461,0
+IDGT.US,D,20090612,000000,22.6059,22.6617,22.2137,22.5769,80475.871383933,0
+IDGT.US,D,20090615,000000,22.2137,22.2745,21.7975,21.9522,153154.86614621,0
+IDGT.US,D,20090616,000000,22.0929,22.1777,21.576,21.576,98652.884867653,0
+IDGT.US,D,20090617,000000,21.6208,21.7975,21.2616,21.584,236429.436464,0
+IDGT.US,D,20090618,000000,21.5081,21.584,21.3085,21.4533,73462.590382139,0
+IDGT.US,D,20090619,000000,21.576,21.6928,21.3524,21.4622,51269.398836524,0
+IDGT.US,D,20090622,000000,21.2088,21.2088,20.5401,20.6079,118339.97328632,0
+IDGT.US,D,20090623,000000,20.6988,20.8924,20.4852,20.7726,129818.34646471,0
+IDGT.US,D,20090624,000000,20.9023,21.4053,20.9023,21.2088,36129.569910089,0
+IDGT.US,D,20090625,000000,21.067,21.594,21.067,21.537,34808.880617281,0
+IDGT.US,D,20090626,000000,21.594,21.8773,21.4891,21.7785,47968.677644938,0
+IDGT.US,D,20090629,000000,21.8495,22.0071,21.6388,21.9053,34941.149954649,0
+IDGT.US,D,20090630,000000,22.015,22.1199,21.7027,21.8065,29569.211184736,0
+IDGT.US,D,20090701,000000,21.8594,22.2227,21.8594,21.9991,102566.85480522,0
+IDGT.US,D,20090702,000000,21.8155,21.8155,21.4053,21.4433,166135.29793607,0
+IDGT.US,D,20090706,000000,21.2716,21.4433,20.9473,21.1908,77873.572375266,0
+IDGT.US,D,20090707,000000,21.1998,21.2806,20.6788,20.6788,47445.612538075,0
+IDGT.US,D,20090708,000000,20.7726,20.7726,20.0531,20.4463,665939.03815056,0
+IDGT.US,D,20090709,000000,20.4383,20.7078,20.3774,20.4752,37466.291849851,0
+IDGT.US,D,20090710,000000,20.3674,20.6169,20.2357,20.4942,36784.90435432,0
+IDGT.US,D,20090713,000000,20.4383,20.7536,20.0621,20.7367,120036.42774211,0
+IDGT.US,D,20090714,000000,20.7726,21.0291,20.6708,20.9473,392857.96871006,0
+IDGT.US,D,20090715,000000,21.3524,21.9342,21.3255,21.8773,348701.05287835,0
+IDGT.US,D,20090716,000000,21.7875,22.2745,21.7217,22.1957,245886.69408578,0
+IDGT.US,D,20090717,000000,22.2047,22.3564,22.083,22.3494,57353.788355441,0
+IDGT.US,D,20090720,000000,22.4392,22.5859,22.3295,22.5041,77275.354235808,0
+IDGT.US,D,20090721,000000,22.5769,22.6438,22.1867,22.5769,143105.40262757,0
+IDGT.US,D,20090722,000000,22.4212,22.8005,22.4212,22.6438,86723.59349369,0
+IDGT.US,D,20090723,000000,22.6059,23.2984,22.6059,23.1567,408172.15267211,0
+IDGT.US,D,20090724,000000,22.9122,23.022,22.567,22.9961,87313.795309672,0
+IDGT.US,D,20090727,000000,23.031,23.0489,22.7067,22.9222,129121.92836267,0
+IDGT.US,D,20090728,000000,22.6617,22.9222,22.4672,22.8444,59615.393616343,0
+IDGT.US,D,20090729,000000,22.8184,22.8184,22.567,22.7616,92629.619815247,0
+IDGT.US,D,20090730,000000,23.1757,23.3993,22.8932,22.9512,76954.701296734,0
+IDGT.US,D,20090731,000000,22.9681,23.031,22.7905,22.8264,65854.097362188,0
+IDGT.US,D,20090803,000000,22.9871,23.0869,22.8184,23.0779,187512.82856792,0
+IDGT.US,D,20090804,000000,22.9032,23.2326,22.8644,23.0869,431809.28448399,0
+IDGT.US,D,20090805,000000,23.1857,23.1857,22.7067,22.8744,78864.59036509,0
+IDGT.US,D,20090806,000000,22.9412,23.0779,22.557,22.6617,437429.72928168,0
+IDGT.US,D,20090807,000000,22.9032,23.0869,22.7336,22.9512,87637.454370049,0
+IDGT.US,D,20090810,000000,22.7905,22.8444,22.513,22.5859,46430.54557782,0
+IDGT.US,D,20090811,000000,22.54,22.6348,22.4212,22.557,472458.05675415,0
+IDGT.US,D,20090812,000000,22.4852,23.1049,22.4852,22.8932,177365.16508668,0
+IDGT.US,D,20090813,000000,23.1378,23.3993,23.0041,23.2984,162468.83198586,0
+IDGT.US,D,20090814,000000,23.1757,23.2884,22.7526,23.022,52684.279930185,0
+IDGT.US,D,20090817,000000,22.4392,22.4392,22.1199,22.2137,50962.774463536,0
+IDGT.US,D,20090818,000000,22.3115,22.7336,22.3115,22.7067,82498.991021399,0
+IDGT.US,D,20090819,000000,22.4392,22.8444,22.3015,22.7436,37278.910288581,0
+IDGT.US,D,20090820,000000,22.7815,23.1757,22.7067,23.1657,39078.57490913,0
+IDGT.US,D,20090821,000000,23.2706,23.4192,23.1378,23.3993,58089.28603444,0
+IDGT.US,D,20090824,000000,23.4751,23.5759,23.1219,23.1468,30022.133461176,0
+IDGT.US,D,20090825,000000,23.2706,23.3723,22.9961,23.031,126589.77218442,0
+IDGT.US,D,20090826,000000,22.9412,23.1947,22.9032,23.0041,77100.999200186,0
+IDGT.US,D,20090827,000000,22.9512,22.9961,22.523,22.9871,119586.51158697,0
+IDGT.US,D,20090828,000000,23.2426,23.4831,22.9412,23.022,31047.220825777,0
+IDGT.US,D,20090831,000000,22.7616,22.7616,22.513,22.6617,33944.119722217,0
+IDGT.US,D,20090901,000000,22.6348,23.1049,22.1288,22.1867,911292.64672515,0
+IDGT.US,D,20090902,000000,22.083,22.513,22.064,22.4672,137483.95578943,0
+IDGT.US,D,20090903,000000,22.6348,22.7526,22.4672,22.7526,122114.65960348,0
+IDGT.US,D,20090904,000000,22.7815,23.1219,22.6907,23.1049,33241.68937756,0
+IDGT.US,D,20090908,000000,23.4551,23.521,23.2606,23.5031,103019.77708166,0
+IDGT.US,D,20090909,000000,23.4751,24.0888,23.4551,23.9073,81339.630238562,0
+IDGT.US,D,20090910,000000,23.9541,24.4431,23.9073,24.4162,63969.259304698,0
+IDGT.US,D,20090911,000000,24.499,24.6098,24.2915,24.527,66497.407321204,0
+IDGT.US,D,20090914,000000,24.3593,24.6437,24.2845,24.6367,53115.157317065,0
+IDGT.US,D,20090915,000000,24.5998,25.0299,24.5998,25.003,472347.83230634,0
+IDGT.US,D,20090916,000000,25.0399,25.3084,24.956,25.2814,58751.634761713,0
+IDGT.US,D,20090917,000000,25.2894,25.3273,24.976,25.1237,63947.214415136,0
+IDGT.US,D,20090918,000000,25.1886,25.2265,24.8403,25.0868,22036.873237815,0
+IDGT.US,D,20090921,000000,24.8762,25.5,24.8762,25.4391,27628.258862907,0
+IDGT.US,D,20090922,000000,25.6497,25.7355,25.5649,25.6027,61527.286765567,0
+IDGT.US,D,20090923,000000,25.7076,25.7165,25.1797,25.1797,60455.103500541,0
+IDGT.US,D,20090924,000000,25.3532,25.3532,24.6367,24.7835,669797.89586423,0
+IDGT.US,D,20090925,000000,24.4431,24.509,24.2196,24.3014,38941.295369588,0
+IDGT.US,D,20090928,000000,24.5549,25.0589,24.5549,24.9202,35655.604784522,0
+IDGT.US,D,20090929,000000,24.8762,25.0399,24.6537,24.7465,47831.398105397,0
+IDGT.US,D,20090930,000000,24.8762,25.0868,24.3303,24.8762,700820.06567914,0
+IDGT.US,D,20091001,000000,24.7096,24.7096,23.9831,24.021,115052.27862038,0
+IDGT.US,D,20091002,000000,23.6846,23.8693,23.5499,23.5679,584792.80171588,0
+IDGT.US,D,20091005,000000,23.7865,24.2915,23.7865,24.2196,218110.13323856,0
+IDGT.US,D,20091006,000000,24.4162,24.6916,24.3114,24.509,151081.64448702,0
+IDGT.US,D,20091007,000000,24.527,24.7835,24.527,24.6367,54407.789477704,0
+IDGT.US,D,20091008,000000,24.8942,24.956,24.6098,24.7565,531842.98107053,0
+IDGT.US,D,20091009,000000,24.7275,25.0768,24.7096,25.0768,29520.11120344,0
+IDGT.US,D,20091012,000000,25.2175,25.2535,24.8842,25.003,36129.569910089,0
+IDGT.US,D,20091013,000000,25.0679,25.2535,24.9282,25.0589,80892.720204729,0
+IDGT.US,D,20091014,000000,25.5369,25.6027,25.2994,25.5739,69709.948954546,0
+IDGT.US,D,20091015,000000,25.3532,25.3622,25.0968,25.3622,52724.361547569,0
+IDGT.US,D,20091016,000000,25.1237,25.2075,24.8203,25.003,46039.749808325,0
+IDGT.US,D,20091019,000000,25.02,25.3622,24.9382,25.2365,38848.105609171,0
+IDGT.US,D,20091020,000000,25.3532,25.3532,24.9032,25.0299,45626.909149268,0
+IDGT.US,D,20091021,000000,24.8842,25.1237,24.5898,24.6098,44034.666898682,0
+IDGT.US,D,20091022,000000,24.7275,25.0299,24.536,25.013,57479.043409766,0
+IDGT.US,D,20091023,000000,25.1797,25.1797,24.4341,24.499,52905.730866233,0
+IDGT.US,D,20091026,000000,24.4431,24.8303,24.03,24.0469,50330.4869493,0
+IDGT.US,D,20091027,000000,24.0888,24.1468,23.5759,23.6926,94340.102837117,0
+IDGT.US,D,20091028,000000,23.7865,23.9351,23.3164,23.3444,103027.79340513,0
+IDGT.US,D,20091029,000000,23.8513,24.0569,23.6478,24.021,231362.1179862,0
+IDGT.US,D,20091030,000000,23.9731,24.003,23.1757,23.2326,88568.349933797,0
+IDGT.US,D,20091102,000000,23.3444,23.5759,22.9512,23.2984,274471.90156374,0
+IDGT.US,D,20091103,000000,22.9681,23.7116,22.9681,23.6846,67507.464079285,0
+IDGT.US,D,20091104,000000,23.8693,23.8893,23.5031,23.5499,76163.089353397,0
+IDGT.US,D,20091105,000000,23.8593,24.2286,23.8593,24.2096,170737.66965221,0
+IDGT.US,D,20091106,000000,24.0808,24.3503,24.011,24.1178,132047.88643171,0
+IDGT.US,D,20091109,000000,24.3503,24.499,24.3503,24.49,26936.85096303,0
+IDGT.US,D,20091110,000000,24.49,24.536,24.1727,24.2845,36748.830898675,0
+IDGT.US,D,20091111,000000,24.48,24.6537,24.3593,24.6367,26514.991940062,0
+IDGT.US,D,20091112,000000,24.7924,24.8493,24.499,24.5549,40067.588818084,0
+IDGT.US,D,20091113,000000,24.6278,24.8942,24.5628,24.8493,32303.779530771,0
+IDGT.US,D,20091116,000000,24.8842,25.1417,24.8762,24.976,30448.000645883,0
+IDGT.US,D,20091117,000000,24.9282,25.1697,24.9282,25.1697,22281.371103859,0
+IDGT.US,D,20091118,000000,25.1038,25.1038,24.7745,24.8593,14926.394313864,0
+IDGT.US,D,20091119,000000,24.6098,24.6098,24.1816,24.3693,35581.453792361,0
+IDGT.US,D,20091120,000000,23.9073,24.1178,23.9073,24.0808,27854.720001128,0
+IDGT.US,D,20091123,000000,24.3793,24.546,24.2286,24.2745,32430.036625531,0
+IDGT.US,D,20091124,000000,24.2375,24.2465,24.03,24.0888,84968.018652264,0
+IDGT.US,D,20091125,000000,24.1816,24.2465,24.1368,24.1916,12064.566832635,0
+IDGT.US,D,20091127,000000,23.521,23.9351,21.7875,23.7576,172488.23429146,0
+IDGT.US,D,20091130,000000,23.7206,23.7206,23.4272,23.5929,141950.05000647,0
+IDGT.US,D,20091201,000000,23.8144,24.1178,23.8144,24.1078,170738.67169264,0
+IDGT.US,D,20091202,000000,24.2375,24.3503,24.1268,24.1557,35250.780448942,0
+IDGT.US,D,20091203,000000,24.1557,24.3114,23.9831,23.9831,39327.080936911,0
+IDGT.US,D,20091204,000000,24.3203,24.5628,24.0469,24.3883,62381.02521585,0
+IDGT.US,D,20091207,000000,24.3014,24.6098,24.3014,24.48,38199.785447981,0
+IDGT.US,D,20091208,000000,24.3693,24.6916,24.3014,24.546,23959.788831821,0
+IDGT.US,D,20091209,000000,24.527,24.7275,24.3982,24.7185,17559.756576004,0
+IDGT.US,D,20091210,000000,24.8104,24.956,24.6916,24.7835,21086.938905811,0
+IDGT.US,D,20091211,000000,24.8493,24.8593,24.4341,24.5828,33103.407797584,0
+IDGT.US,D,20091214,000000,24.6537,24.6627,24.518,24.6098,28211.446395847,0
+IDGT.US,D,20091215,000000,24.536,24.6098,24.4072,24.4521,30531.170001956,0
+IDGT.US,D,20091216,000000,24.6717,24.7185,24.527,24.5549,20981.724660178,0
+IDGT.US,D,20091217,000000,24.4162,24.4341,24.1816,24.2915,37637.640764168,0
+IDGT.US,D,20091218,000000,24.4431,24.499,24.1916,24.499,66609.63584988,0
+IDGT.US,D,20091221,000000,24.7565,24.8762,24.6627,24.7565,38285.960925358,0
+IDGT.US,D,20091222,000000,24.7465,24.8303,24.5828,24.7835,64905.165070619,0
+IDGT.US,D,20091223,000000,24.8692,25.0679,24.8493,25.003,69713.957116283,0
+IDGT.US,D,20091224,000000,25.1038,25.1237,25.02,25.1038,9767.8901565218,0
+IDGT.US,D,20091228,000000,25.0968,25.1797,24.976,25.0489,19818.355715602,0
+IDGT.US,D,20091229,000000,25.0489,25.0589,24.9382,24.976,18058.772712437,0
+IDGT.US,D,20091230,000000,24.9282,25.0868,24.8842,25.0589,29510.090799094,0
+IDGT.US,D,20091231,000000,25.0968,25.0968,24.8762,24.8762,34806.876536412,0
+IDGT.US,D,20100104,000000,25.0679,25.3273,25.0679,25.2894,71514.623777268,0
+IDGT.US,D,20100105,000000,25.2535,25.5189,25.0968,25.2635,93773.949991566,0
+IDGT.US,D,20100106,000000,25.2814,25.4391,25.2635,25.3443,108145.21390466,0
+IDGT.US,D,20100107,000000,25.4102,25.5279,25.2814,25.5279,67297.035588019,0
+IDGT.US,D,20100108,000000,25.4481,25.5837,25.3273,25.5837,62455.176208011,0
+IDGT.US,D,20100111,000000,25.5189,25.6307,25.2635,25.4002,145526.33231757,0
+IDGT.US,D,20100112,000000,25.2455,25.2724,24.956,25.013,39595.627773385,0
+IDGT.US,D,20100113,000000,25.1417,25.5649,25.0489,25.49,47569.865551966,0
+IDGT.US,D,20100114,000000,25.3822,25.7714,25.3822,25.6597,74957.634710568,0
+IDGT.US,D,20100115,000000,25.6796,25.7355,25.3273,25.4192,25349.618914618,0
+IDGT.US,D,20100119,000000,25.4002,25.7814,25.4002,25.7814,13938.382445345,0
+IDGT.US,D,20100120,000000,25.5189,25.5837,25.1797,25.3722,23897.662324876,0
+IDGT.US,D,20100121,000000,25.5089,25.7534,25.2535,25.2724,42854.263266718,0
+IDGT.US,D,20100122,000000,25.2994,25.2994,24.4341,24.4701,58558.240957835,0
+IDGT.US,D,20100125,000000,24.5898,24.7465,24.4521,24.527,28185.393344548,0
+IDGT.US,D,20100126,000000,24.499,24.7835,24.3982,24.509,31854.865416068,0
+IDGT.US,D,20100127,000000,24.4072,24.7275,24.2286,24.6627,29112.280746556,0
+IDGT.US,D,20100128,000000,24.4341,24.4341,23.6008,23.8423,128502.66737407,0
+IDGT.US,D,20100129,000000,23.9641,24.0569,23.1947,23.2516,77946.721326992,0
+IDGT.US,D,20100201,000000,23.3544,23.6378,23.3254,23.6198,48011.765383626,0
+IDGT.US,D,20100202,000000,23.6478,23.9641,23.5499,23.8983,70144.834503163,0
+IDGT.US,D,20100203,000000,23.8144,24.0639,23.7765,23.9931,37844.061093697,0
+IDGT.US,D,20100204,000000,23.8324,23.8593,23.2046,23.2226,765398.56556808,0
+IDGT.US,D,20100205,000000,23.2884,23.3633,22.9032,23.3544,753878.10669144,0
+IDGT.US,D,20100208,000000,23.3813,23.5859,23.2326,23.2326,130681.1032789,0
+IDGT.US,D,20100209,000000,23.4372,23.6288,23.2706,23.4831,47454.630901986,0
+IDGT.US,D,20100210,000000,23.4272,23.7396,23.3544,23.6657,42163.857407276,0
+IDGT.US,D,20100211,000000,23.6198,24.1816,23.5589,24.1727,82420.8318675,0
+IDGT.US,D,20100212,000000,24.021,24.5728,24.011,24.5549,42304.143068121,0
+IDGT.US,D,20100216,000000,24.7745,24.8014,24.546,24.8014,194092.22606153,0
+IDGT.US,D,20100217,000000,24.7465,24.8403,24.6817,24.8104,236934.46484303,0
+IDGT.US,D,20100218,000000,24.7835,25.0868,24.7835,25.0679,70988.552549101,0
+IDGT.US,D,20100219,000000,25.0399,25.2175,25.013,25.1886,26315.585893575,0
+IDGT.US,D,20100222,000000,25.3084,25.3084,25.0589,25.1607,30125.343625941,0
+IDGT.US,D,20100223,000000,24.7465,24.7835,24.3114,24.3883,48404.565233991,0
+IDGT.US,D,20100224,000000,24.4621,24.7745,24.4621,24.7275,37979.336552368,0
+IDGT.US,D,20100225,000000,24.3982,24.5549,24.1078,24.536,97683.911767391,0
+IDGT.US,D,20100226,000000,24.527,24.6367,24.3883,24.5828,9504.3535222209,0
+IDGT.US,D,20100301,000000,24.7096,24.956,24.7096,24.8842,42225.983914221,0
+IDGT.US,D,20100302,000000,24.984,25.3084,24.9471,25.2175,28832.711465302,0
+IDGT.US,D,20100303,000000,25.3174,25.6796,25.3174,25.5089,37048.440988622,0
+IDGT.US,D,20100304,000000,25.5089,25.5089,25.1417,25.4391,75084.893845762,0
+IDGT.US,D,20100305,000000,25.6307,25.7624,25.5469,25.6986,195875.85803513,0
+IDGT.US,D,20100308,000000,25.7534,26.0269,25.7534,25.9251,32616.416146367,0
+IDGT.US,D,20100309,000000,25.8243,26.2564,25.8243,26.0997,1375921.7615637,0
+IDGT.US,D,20100310,000000,26.1277,26.3881,26.1187,26.3493,157781.28683278,0
+IDGT.US,D,20100311,000000,26.2474,26.5538,26.2284,26.5448,171411.04082426,0
+IDGT.US,D,20100312,000000,26.5988,26.5988,26.2284,26.2844,201440.18856849,0
+IDGT.US,D,20100315,000000,26.2664,26.4451,26.0997,26.3313,150576.61610797,0
+IDGT.US,D,20100316,000000,26.3881,26.5538,26.2754,26.5448,440978.95650105,0
+IDGT.US,D,20100317,000000,26.6166,26.8203,26.6166,26.7285,223399.90469284,0
+IDGT.US,D,20100318,000000,26.7554,26.8013,26.6336,26.7285,161447.752783,0
+IDGT.US,D,20100319,000000,26.6336,26.6336,26.1446,26.1816,46814.327064274,0
+IDGT.US,D,20100322,000000,26.0199,26.5159,25.8164,26.4351,64448.234632438,0
+IDGT.US,D,20100323,000000,26.5249,26.6995,26.4261,26.6616,33859.948325711,0
+IDGT.US,D,20100324,000000,26.5798,26.6166,26.4261,26.4261,35205.688629384,0
+IDGT.US,D,20100325,000000,26.6068,26.9111,26.3692,26.3692,89021.272210238,0
+IDGT.US,D,20100326,000000,26.5249,26.6896,26.3592,26.4999,88792.806991148,0
+IDGT.US,D,20100329,000000,26.6436,26.7095,26.4999,26.5628,58851.838805174,0
+IDGT.US,D,20100330,000000,26.6166,26.7384,26.4161,26.6436,55310.627909283,0
+IDGT.US,D,20100331,000000,26.5348,26.7644,26.455,26.455,37891.156994124,0
+IDGT.US,D,20100401,000000,26.4999,26.6806,26.2006,26.3313,73074.800733946,0
+IDGT.US,D,20100405,000000,26.471,26.8473,26.471,26.8473,50595.025624035,0
+IDGT.US,D,20100406,000000,26.7733,27.2435,26.7484,27.1895,54981.958646733,0
+IDGT.US,D,20100407,000000,27.1895,27.429,27.1167,27.3093,19353.408953946,0
+IDGT.US,D,20100408,000000,27.2533,27.2533,26.94,27.1985,128136.92261545,0
+IDGT.US,D,20100409,000000,27.2435,27.3632,27.1077,27.3632,13978.464062729,0
+IDGT.US,D,20100412,000000,27.447,27.6317,27.419,27.5208,80327.569399612,0
+IDGT.US,D,20100413,000000,27.411,27.6127,27.3811,27.5648,31562.269609164,0
+IDGT.US,D,20100414,000000,27.7783,28.3951,27.7783,28.3951,147480.31116505,0
+IDGT.US,D,20100415,000000,28.3951,28.4519,28.1226,28.2424,60848.90539134,0
+IDGT.US,D,20100416,000000,28.1685,28.2164,27.6416,27.8332,40383.231554984,0
+IDGT.US,D,20100419,000000,27.6675,27.8052,27.1985,27.6675,40629.733501896,0
+IDGT.US,D,20100420,000000,27.7693,28.0557,27.5847,28.0268,30210.517062882,0
+IDGT.US,D,20100421,000000,27.961,28.0557,27.7025,27.8712,29850.784546859,0
+IDGT.US,D,20100422,000000,27.5488,27.8712,27.2065,27.8712,196956.05762363,0
+IDGT.US,D,20100423,000000,27.943,28.0368,27.7963,27.9809,23462.776776257,0
+IDGT.US,D,20100426,000000,27.907,28.1127,27.8901,27.925,21278.32862882,0
+IDGT.US,D,20100427,000000,27.907,28.1226,27.3542,27.3911,136678.31528001,0
+IDGT.US,D,20100428,000000,27.6416,27.6595,27.3193,27.5288,74608.924639325,0
+IDGT.US,D,20100429,000000,27.7404,28.2514,27.7404,28.2324,45967.602897034,0
+IDGT.US,D,20100430,000000,28.3132,28.433,27.6416,27.6416,65819.025946977,0
+IDGT.US,D,20100503,000000,27.961,28.2773,27.8432,28.1975,43799.18739655,0
+IDGT.US,D,20100504,000000,27.7693,27.7783,27.0987,27.2435,349336.3465139,0
+IDGT.US,D,20100505,000000,26.959,27.419,26.6616,27.1715,339281.87279307,0
+IDGT.US,D,20100506,000000,26.9211,26.9969,12.4666,25.8243,226173.55261582,0
+IDGT.US,D,20100507,000000,25.5927,25.9251,24.5728,25.1038,771429.84694396,0
+IDGT.US,D,20100510,000000,26.3033,26.471,26.1277,26.3781,160910.65911004,0
+IDGT.US,D,20100511,000000,26.1446,27.0348,26.1446,26.6336,425440.31548165,0
+IDGT.US,D,20100512,000000,26.969,27.3342,26.949,27.2923,90855.006205563,0
+IDGT.US,D,20100513,000000,27.1077,27.411,26.6336,26.7554,66730.882742467,0
+IDGT.US,D,20100514,000000,26.5538,26.5538,25.9351,26.2284,59170.487663378,0
+IDGT.US,D,20100517,000000,26.3033,26.4999,25.7624,26.4061,235730.01224064,0
+IDGT.US,D,20100518,000000,26.7384,26.7384,25.7814,25.8992,160664.15716314,0
+IDGT.US,D,20100519,000000,25.8064,25.9909,25.3084,25.7624,72782.204927042,0
+IDGT.US,D,20100520,000000,25.02,25.1317,24.509,24.6367,143057.3046867,0
+IDGT.US,D,20100521,000000,24.0888,25.1886,23.9541,25.003,112205.48174568,0
+IDGT.US,D,20100524,000000,24.8762,25.1038,24.7365,24.7365,39662.764482503,0
+IDGT.US,D,20100525,000000,24.1178,24.9202,23.8144,24.8692,142149.45605295,0
+IDGT.US,D,20100526,000000,25.0299,25.49,24.7365,24.7565,76788.362584589,0
+IDGT.US,D,20100527,000000,25.2175,25.7165,25.2175,25.7165,21007.777711477,0
+IDGT.US,D,20100528,000000,25.5569,25.5739,25.0299,25.1038,86471.07930417,0
+IDGT.US,D,20100601,000000,24.8842,25.1317,24.1727,24.1727,356723.38859779,0
+IDGT.US,D,20100602,000000,24.3114,24.7924,24.2565,24.7835,67971.408800508,0
+IDGT.US,D,20100603,000000,24.956,25.1797,24.7645,25.1137,39294.01360257,0
+IDGT.US,D,20100604,000000,24.7835,24.7835,23.9731,24.03,44341.291271671,0
+IDGT.US,D,20100607,000000,24.0719,24.2375,23.4372,23.4751,89255.749671935,0
+IDGT.US,D,20100608,000000,23.5121,23.6108,23.0949,23.5589,984465.64742169,0
+IDGT.US,D,20100609,000000,23.7396,24.0469,23.4192,23.4651,71624.848225074,0
+IDGT.US,D,20100610,000000,23.7964,24.021,23.6108,23.9831,62999.284164001,0
+IDGT.US,D,20100611,000000,23.8144,24.4341,23.7675,24.4262,38653.709764857,0
+IDGT.US,D,20100614,000000,24.5998,24.8762,24.3303,24.3593,30720.555644096,0
+IDGT.US,D,20100615,000000,24.49,25.1317,24.49,25.0768,27614.230296823,0
+IDGT.US,D,20100616,000000,24.956,25.1517,24.8692,24.984,25664.259611083,0
+IDGT.US,D,20100617,000000,25.1137,25.1137,24.7645,25.02,19827.374079513,0
+IDGT.US,D,20100618,000000,25.0968,25.2814,25.0299,25.1317,58705.540901722,0
+IDGT.US,D,20100621,000000,25.5469,25.5469,24.8303,24.9382,27656.315995076,0
+IDGT.US,D,20100622,000000,24.976,25.2365,24.6367,24.6437,31749.651170434,0
+IDGT.US,D,20100623,000000,24.6178,24.966,24.4162,24.6817,43593.769107456,0
+IDGT.US,D,20100624,000000,24.536,24.536,24.0639,24.0808,78000.83151046,0
+IDGT.US,D,20100625,000000,24.0808,24.0888,23.6568,23.9451,55062.121881501,0
+IDGT.US,D,20100628,000000,23.9163,24.2915,23.8693,24.0978,23050.938157635,0
+IDGT.US,D,20100629,000000,23.7675,23.7675,22.9771,23.1378,114419.99110615,0
+IDGT.US,D,20100630,000000,22.9971,23.2795,22.5869,22.6997,46212.100763077,0
+IDGT.US,D,20100701,000000,22.6438,22.7436,22.0071,22.4951,91431.179455461,0
+IDGT.US,D,20100702,000000,22.513,22.6059,22.2925,22.4852,35487.261991508,0
+IDGT.US,D,20100706,000000,22.8544,23.0779,22.3295,22.4672,37633.63260243,0
+IDGT.US,D,20100707,000000,22.513,23.5121,22.513,23.4751,23749.360340554,0
+IDGT.US,D,20100708,000000,23.7206,23.7396,23.3354,23.6657,38434.262909679,0
+IDGT.US,D,20100709,000000,23.7026,23.9163,23.6008,23.9163,16289.169304926,0
+IDGT.US,D,20100712,000000,23.8793,24.2096,23.7486,24.0888,171809.85291724,0
+IDGT.US,D,20100713,000000,24.4431,25.003,24.3982,24.9382,108311.5526168,0
+IDGT.US,D,20100714,000000,24.976,25.458,24.9471,25.3273,99209.017308858,0
+IDGT.US,D,20100715,000000,25.3174,25.49,24.966,25.473,49672.146383765,0
+IDGT.US,D,20100716,000000,25.2535,25.2535,24.4621,24.509,31418.977827015,0
+IDGT.US,D,20100719,000000,24.6717,24.9112,24.509,24.8762,121286.9742045,0
+IDGT.US,D,20100720,000000,24.518,25.1038,24.4072,25.0868,23524.903283203,0
+IDGT.US,D,20100721,000000,25.1697,25.1697,24.49,24.5898,52989.902262739,0
+IDGT.US,D,20100722,000000,25.0489,25.6207,25.0489,25.5569,86442.020131566,0
+IDGT.US,D,20100723,000000,25.458,26.0449,25.4291,26.0449,45279.20111846,0
+IDGT.US,D,20100726,000000,25.972,26.4999,25.972,26.4909,81271.491489009,0
+IDGT.US,D,20100727,000000,26.6256,26.6256,25.9081,25.9999,678196.99878708,0
+IDGT.US,D,20100728,000000,26.0997,26.0997,25.7714,25.8333,58904.946948208,0
+IDGT.US,D,20100729,000000,25.8512,25.9081,25.2724,25.5089,83002.015319571,0
+IDGT.US,D,20100730,000000,25.2535,25.4002,24.9471,25.2814,28329.68716713,0
+IDGT.US,D,20100802,000000,25.49,25.7814,25.4002,25.6696,390843.8674365,0
+IDGT.US,D,20100803,000000,25.6497,25.8164,25.49,25.6497,281995.22114675,0
+IDGT.US,D,20100804,000000,25.7814,25.9531,25.6127,25.9171,59183.514189029,0
+IDGT.US,D,20100805,000000,25.7434,25.9171,25.5739,25.7534,24919.743568172,0
+IDGT.US,D,20100806,000000,25.482,25.8333,25.3273,25.7076,70303.156891831,0
+IDGT.US,D,20100809,000000,25.8164,26.1916,25.7974,26.1187,43452.481406177,0
+IDGT.US,D,20100810,000000,25.8802,26.1716,25.7165,26.0269,180080.69466446,0
+IDGT.US,D,20100811,000000,25.4391,25.4391,24.956,25.1607,63807.930794727,0
+IDGT.US,D,20100812,000000,24.2845,24.4431,23.9931,24.3303,229023.35561183,0
+IDGT.US,D,20100813,000000,24.2375,24.3503,24.0808,24.1178,119063.44648011,0
+IDGT.US,D,20100816,000000,23.8324,24.3593,23.8324,24.1916,60580.358554866,0
+IDGT.US,D,20100817,000000,24.3693,24.7096,24.3114,24.499,614151.58440936,0
+IDGT.US,D,20100818,000000,24.49,24.8104,24.4621,24.6437,42829.212255853,0
+IDGT.US,D,20100819,000000,24.527,24.5828,24.1368,24.2375,621236.010282,0
+IDGT.US,D,20100820,000000,24.1647,24.4341,24.0808,24.3403,38476.348607933,0
+IDGT.US,D,20100823,000000,24.509,24.5628,24.011,24.03,42254.041046391,0
+IDGT.US,D,20100824,000000,23.7486,24.03,23.5121,23.7576,46548.786349104,0
+IDGT.US,D,20100825,000000,23.6378,24.0569,23.5929,24.011,286292.97257077,0
+IDGT.US,D,20100826,000000,24.0719,24.3114,23.8044,23.8513,35739.776181028,0
+IDGT.US,D,20100827,000000,24.0639,24.3503,23.6926,24.3014,23449.750250607,0
+IDGT.US,D,20100830,000000,24.1816,24.3303,23.9163,23.9163,513156.93104603,0
+IDGT.US,D,20100831,000000,23.8593,24.011,23.5929,23.7026,77910.647871346,0
+IDGT.US,D,20100901,000000,24.2375,24.6178,24.0719,24.3883,41122.737395722,0
+IDGT.US,D,20100902,000000,24.4162,24.8104,24.4072,24.7645,70434.424188764,0
+IDGT.US,D,20100903,000000,25.1607,25.3084,24.993,25.2455,14452.429188297,0
+IDGT.US,D,20100907,000000,25.0968,25.0968,24.9382,24.956,25358.637278528,0
+IDGT.US,D,20100908,000000,25.003,25.4102,25.003,25.2724,34549.352144719,0
+IDGT.US,D,20100909,000000,25.5279,25.5369,25.2265,25.3084,16018.618387583,0
+IDGT.US,D,20100910,000000,25.3353,25.3353,25.1317,25.2814,21981.761013912,0
+IDGT.US,D,20100913,000000,25.7165,26.0718,25.7165,26.0199,302915.82134041,0
+IDGT.US,D,20100914,000000,25.9819,26.2284,25.8064,26.0997,83693.423219448,0
+IDGT.US,D,20100915,000000,26.0199,26.3313,26.0199,26.2564,16746.099743105,0
+IDGT.US,D,20100916,000000,26.2474,26.5079,26.2006,26.4909,11947.328101786,0
+IDGT.US,D,20100917,000000,26.6896,26.6995,26.3781,26.5888,16191.97138277,0
+IDGT.US,D,20100920,000000,26.5888,27.0248,26.5888,27.0059,25221.357738988,0
+IDGT.US,D,20100921,000000,26.9969,27.1446,26.8293,26.9301,85694.497967352,0
+IDGT.US,D,20100922,000000,26.8821,27.0638,26.6526,26.8013,48222.193874893,0
+IDGT.US,D,20100923,000000,26.5718,27.0148,26.4351,26.7823,37251.855196846,0
+IDGT.US,D,20100924,000000,27.1805,27.5029,27.1805,27.3911,18433.535834979,0
+IDGT.US,D,20100927,000000,27.439,27.5118,27.1546,27.3542,34041.317644374,0
+IDGT.US,D,20100928,000000,27.419,27.467,26.9111,27.411,590629.68724746,0
+IDGT.US,D,20100929,000000,27.3732,27.6027,27.3093,27.5208,37379.114332041,0
+IDGT.US,D,20100930,000000,27.6675,27.7873,27.2723,27.3542,22550.919980768,0
+IDGT.US,D,20101001,000000,27.6027,27.6027,27.1895,27.3632,141647.43379522,0
+IDGT.US,D,20101004,000000,27.2993,27.3732,26.8632,27.1356,46391.466000871,0
+IDGT.US,D,20101005,000000,27.3911,27.907,27.3911,27.8052,216092.02380326,0
+IDGT.US,D,20101006,000000,27.7693,27.8332,27.0638,27.1546,185469.66812176,0
+IDGT.US,D,20101007,000000,27.2923,27.3542,26.8383,27.1715,34509.270527334,0
+IDGT.US,D,20101008,000000,27.0438,27.1985,26.6806,27.1256,357528.02706678,0
+IDGT.US,D,20101011,000000,27.1256,27.2435,27.0059,27.0248,12982.435870732,0
+IDGT.US,D,20101012,000000,26.969,27.3342,26.8293,27.3093,115499.18865422,0
+IDGT.US,D,20101013,000000,27.439,27.6416,27.439,27.5927,19125.94577529,0
+IDGT.US,D,20101014,000000,27.6317,27.6317,27.1446,27.2723,21772.334563081,0
+IDGT.US,D,20101015,000000,27.5029,27.5029,27.1985,27.419,14365.251670486,0
+IDGT.US,D,20101018,000000,27.3911,27.3911,27.1636,27.3342,111769.59415662,0
+IDGT.US,D,20101019,000000,26.8821,26.8911,26.3313,26.5348,582639.41682192,0
+IDGT.US,D,20101020,000000,26.7185,27.0897,26.6716,26.949,22177.15889866,0
+IDGT.US,D,20101021,000000,27.0638,27.0897,26.5448,26.8473,191104.14148554,0
+IDGT.US,D,20101022,000000,26.978,27.419,26.978,27.4011,44080.760758673,0
+IDGT.US,D,20101025,000000,27.7693,28.2234,27.7693,28.1226,34832.929587711,0
+IDGT.US,D,20101026,000000,27.8432,28.0757,27.7025,27.961,73301.261872167,0
+IDGT.US,D,20101027,000000,28.0457,28.4519,28.0457,28.4519,30572.253659774,0
+IDGT.US,D,20101028,000000,28.6086,28.6086,28.1037,28.2674,48130.006154909,0
+IDGT.US,D,20101029,000000,28.4031,28.5787,28.4031,28.4579,11438.291561007,0
+IDGT.US,D,20101101,000000,28.6844,28.7384,28.2234,28.2324,35892.086327088,0
+IDGT.US,D,20101102,000000,28.415,28.5437,28.3332,28.5437,32261.693832517,0
+IDGT.US,D,20101103,000000,28.5527,28.8591,28.4699,28.8591,25775.486099324,0
+IDGT.US,D,20101104,000000,29.2294,29.4329,29.2294,29.3381,76181.126081219,0
+IDGT.US,D,20101105,000000,29.2933,29.405,29.1436,29.405,18098.854329821,0
+IDGT.US,D,20101108,000000,29.414,29.5966,29.414,29.4419,34178.597183915,0
+IDGT.US,D,20101109,000000,29.5158,29.5348,29.1725,29.2194,11194.795735398,0
+IDGT.US,D,20101110,000000,29.2294,29.5726,29.0128,29.5348,19408.521177849,0
+IDGT.US,D,20101111,000000,28.6086,29.0667,28.425,29.0128,365527.31585622,0
+IDGT.US,D,20101112,000000,28.8951,29.2843,28.6844,28.8851,35877.055720569,0
+IDGT.US,D,20101115,000000,29.0378,29.0766,28.5347,28.5627,27705.415976372,0
+IDGT.US,D,20101116,000000,28.3861,28.4419,27.925,28.0757,30899.92088189,0
+IDGT.US,D,20101117,000000,28.1226,28.415,28.0268,28.2234,25338.596469836,0
+IDGT.US,D,20101118,000000,28.6655,28.8671,28.6655,28.7952,26825.624474789,0
+IDGT.US,D,20101119,000000,28.7853,29.0477,28.6944,28.9938,118084.4529755,0
+IDGT.US,D,20101122,000000,29.0128,29.2843,28.914,29.2843,47369.457465045,0
+IDGT.US,D,20101123,000000,28.9689,28.9689,28.5807,28.7044,810050.48937448,0
+IDGT.US,D,20101124,000000,29.0218,29.2563,28.9509,29.2383,61149.517521722,0
+IDGT.US,D,20101126,000000,29.0856,29.2004,29.0667,29.1525,91128.563244211,0
+IDGT.US,D,20101129,000000,28.9839,29.0218,28.6286,28.9509,35928.159782734,0
+IDGT.US,D,20101130,000000,28.6286,28.8851,28.5347,28.7573,42164.859447711,0
+IDGT.US,D,20101201,000000,29.1725,29.5547,29.1725,29.3481,16949.51395133,0
+IDGT.US,D,20101202,000000,29.423,29.6785,29.405,29.6256,74443.587967615,0
+IDGT.US,D,20101203,000000,29.5078,29.906,29.5078,29.8581,42097.722738592,0
+IDGT.US,D,20101206,000000,29.8301,30.0397,29.7763,29.935,19092.878440949,0
+IDGT.US,D,20101207,000000,30.1934,30.2603,29.7843,29.7843,19267.23347657,0
+IDGT.US,D,20101208,000000,29.906,30.0487,29.8112,30.0108,29961.008994666,0
+IDGT.US,D,20101209,000000,30.1565,30.396,30.1205,30.396,33387.987281012,0
+IDGT.US,D,20101210,000000,30.4788,30.85,30.4598,30.85,11932.297495267,0
+IDGT.US,D,20101213,000000,30.9419,31.0227,30.5547,30.5737,25532.99231415,0
+IDGT.US,D,20101214,000000,30.6475,30.6475,30.2213,30.2313,23383.615581924,0
+IDGT.US,D,20101215,000000,30.2772,30.5367,30.1385,30.2123,21966.730407393,0
+IDGT.US,D,20101216,000000,30.1745,30.869,30.1745,30.869,71666.933923327,0
+IDGT.US,D,20101217,000000,30.879,31.1275,30.8301,30.9519,21498.777524433,0
+IDGT.US,D,20101220,000000,30.9957,31.0616,30.7842,30.9259,116781.80041051,0
+IDGT.US,D,20101221,000000,31.0985,31.0985,30.9519,31.0985,46251.180340026,0
+IDGT.US,D,20101222,000000,31.1085,31.1175,30.9957,31.0806,9355.0494974649,0
+IDGT.US,D,20101223,000000,31.0806,31.0985,30.8401,30.8979,13323.129618497,0
+IDGT.US,D,20101227,000000,30.8401,31.0985,30.7373,31.0327,12135.711703491,0
+IDGT.US,D,20101228,000000,31.0616,31.1364,30.888,30.9159,68945.392102942,0
+IDGT.US,D,20101229,000000,30.9169,30.9867,30.889,30.9069,73147.949685673,0
+IDGT.US,D,20101230,000000,30.9698,31.0237,30.9339,30.9529,20121.973967287,0
+IDGT.US,D,20101231,000000,30.8221,30.9439,30.8221,30.8999,28217.458638454,0
+IDGT.US,D,20110103,000000,31.2173,31.7841,31.1364,31.5307,510919.37475556,0
+IDGT.US,D,20110104,000000,31.6814,31.8101,31.364,31.7751,184216.11553807,0
+IDGT.US,D,20110105,000000,31.7751,32.332,31.7383,32.3041,719246.58723108,0
+IDGT.US,D,20110106,000000,32.4338,32.833,32.2851,32.7222,191916.796278,0
+IDGT.US,D,20110107,000000,32.842,32.842,32.2113,32.5086,155813.27941922,0
+IDGT.US,D,20110110,000000,32.4238,32.7402,32.2043,32.6943,128750.17136143,0
+IDGT.US,D,20110111,000000,32.9418,33.0266,32.6943,32.849,212403.51296349,0
+IDGT.US,D,20110112,000000,33.0975,33.1344,32.8869,33.1344,131216.19287098,0
+IDGT.US,D,20110113,000000,33.2282,33.5216,33.1254,33.314,100728.11060772,0
+IDGT.US,D,20110114,000000,33.3869,33.5415,33.1813,33.5117,123110.68779547,0
+IDGT.US,D,20110118,000000,33.6524,33.6892,33.2572,33.3959,115579.35188898,0
+IDGT.US,D,20110119,000000,33.4677,33.5316,32.5286,32.6563,106209.27178501,0
+IDGT.US,D,20110120,000000,32.0096,32.0096,31.2462,31.5307,102970.67710036,0
+IDGT.US,D,20110121,000000,31.8391,32.1484,31.5856,31.6144,102133.97333747,0
+IDGT.US,D,20110124,000000,31.5956,31.8391,31.3271,31.8301,100141.91695348,0
+IDGT.US,D,20110125,000000,31.4847,31.4847,31.0427,31.3899,542777.24629293,0
+IDGT.US,D,20110126,000000,31.4937,32.0925,31.4937,32.0556,126326.23555012,0
+IDGT.US,D,20110127,000000,32.1314,32.2671,32.0096,32.2043,73836.351464245,0
+IDGT.US,D,20110128,000000,32.342,32.4238,31.4469,31.4748,52277.451513736,0
+IDGT.US,D,20110131,000000,31.4598,31.7133,31.3201,31.5806,231178.74458667,0
+IDGT.US,D,20110201,000000,31.8101,32.1404,31.7383,32.0296,936096.15360291,0
+IDGT.US,D,20110202,000000,32.0636,32.5286,32.0096,32.4238,65280.930233595,0
+IDGT.US,D,20110203,000000,32.4708,32.877,32.3231,32.849,32242.655064259,0
+IDGT.US,D,20110204,000000,33.4927,34.1314,33.3959,34.1214,84749.57383752,0
+IDGT.US,D,20110207,000000,34.2521,34.6383,34.1404,34.2701,148808.0147409,0
+IDGT.US,D,20110208,000000,34.3349,34.4726,34.1144,34.4726,137203.38446775,0
+IDGT.US,D,20110209,000000,34.4357,34.7561,34.3799,34.5376,90434.14922303,0
+IDGT.US,D,20110210,000000,33.9667,34.8958,33.7801,34.813,142640.45586591,0
+IDGT.US,D,20110211,000000,34.813,35.3868,34.813,35.3668,182510.64271837,0
+IDGT.US,D,20110214,000000,35.5235,35.5943,35.2391,35.292,132966.75751024,0
+IDGT.US,D,20110215,000000,35.272,35.272,34.7032,34.804,52958.839009267,0
+IDGT.US,D,20110216,000000,35.0345,35.2391,34.9328,35.1463,59966.107768454,0
+IDGT.US,D,20110218,000000,35.4417,35.5883,35.1723,35.311,122165.76366565,0
+IDGT.US,D,20110222,000000,35.0525,35.0525,34.1214,34.1852,276906.85981983,0
+IDGT.US,D,20110223,000000,34.1494,34.3269,32.9707,33.4507,175086.5251384,0
+IDGT.US,D,20110224,000000,33.4228,34.3629,33.3599,34.1314,108239.40570551,0
+IDGT.US,D,20110225,000000,34.4357,34.7561,34.4268,34.7291,190496.90498218,0
+IDGT.US,D,20110228,000000,34.8678,35.0715,34.3359,34.6843,96599.70401715,0
+IDGT.US,D,20110301,000000,34.8389,34.8678,34.0206,34.1753,116231.68021192,0
+IDGT.US,D,20110302,000000,34.0595,34.6843,34.0126,34.2042,1609980.3703595,0
+IDGT.US,D,20110303,000000,34.6473,35.1083,34.6473,35.0345,190438.78663697,0
+IDGT.US,D,20110304,000000,35.1273,35.2291,34.8958,35.1723,1955214.3633341,0
+IDGT.US,D,20110307,000000,35.264,35.3488,33.8999,34.3629,112798.68968296,0
+IDGT.US,D,20110308,000000,34.3799,34.785,33.9377,34.5086,144560.36533861,0
+IDGT.US,D,20110309,000000,33.5027,33.6802,33.1613,33.1903,88808.839638102,0
+IDGT.US,D,20110310,000000,32.7402,32.806,32.35,32.368,138384.79014015,0
+IDGT.US,D,20110311,000000,32.1574,32.8968,32.0925,32.7771,201224.74987504,0
+IDGT.US,D,20110314,000000,32.4808,32.8968,32.4238,32.5835,110732.4823068,0
+IDGT.US,D,20110315,000000,31.4469,32.3869,31.3451,32.1863,133387.61449277,0
+IDGT.US,D,20110316,000000,32.0925,32.6025,31.5396,31.7383,1691518.4046041,0
+IDGT.US,D,20110317,000000,32.2851,32.3869,31.6634,31.6634,186762.3002824,0
+IDGT.US,D,20110318,000000,32.2581,32.2671,31.364,31.4469,1085592.5701224,0
+IDGT.US,D,20110321,000000,31.8759,32.1863,31.7193,32.0836,1004851.1580232,0
+IDGT.US,D,20110322,000000,31.9478,32.0636,31.5676,31.5856,162735.37474146,0
+IDGT.US,D,20110323,000000,31.5766,32.0096,31.4369,31.9029,1029915.1954141,0
+IDGT.US,D,20110324,000000,32.0466,32.5635,31.9398,32.4997,160762.35712573,0
+IDGT.US,D,20110325,000000,32.342,32.368,32.0736,32.0736,91070.444899003,0
+IDGT.US,D,20110328,000000,32.2383,32.2383,31.8021,31.8481,791098.89863481,0
+IDGT.US,D,20110329,000000,31.867,32.378,31.7103,32.342,99753.125264849,0
+IDGT.US,D,20110330,000000,32.6843,32.7402,32.4338,32.7322,48565.893743962,0
+IDGT.US,D,20110331,000000,32.6733,32.847,32.5995,32.813,83129.274454765,0
+IDGT.US,D,20110401,000000,32.9418,32.9418,31.9398,32.0196,72284.190831043,0
+IDGT.US,D,20110404,000000,32.1484,32.1484,31.6144,31.7751,229979.30218645,0
+IDGT.US,D,20110405,000000,31.7103,32.1314,31.7103,31.8021,189726.33588796,0
+IDGT.US,D,20110406,000000,31.9648,32.2941,31.9308,32.1863,59346.846779869,0
+IDGT.US,D,20110407,000000,32.1314,32.3231,31.9229,31.9398,166341.7182656,0
+IDGT.US,D,20110408,000000,32.0836,32.1484,31.5676,31.7472,69379.275611126,0
+IDGT.US,D,20110411,000000,31.8391,31.8391,31.3899,31.5037,198454.10807336,0
+IDGT.US,D,20110412,000000,31.2912,31.2912,30.8211,30.9867,88306.817380365,0
+IDGT.US,D,20110413,000000,31.5037,31.867,31.3451,31.5227,200233.73188522,0
+IDGT.US,D,20110414,000000,31.2362,31.5137,31.0706,31.5137,45942.551886168,0
+IDGT.US,D,20110415,000000,31.4847,31.6814,31.3271,31.5037,23200.242182392,0
+IDGT.US,D,20110418,000000,31.1175,31.1634,30.7742,31.1085,279802.75667583,0
+IDGT.US,D,20110419,000000,31.1454,31.2552,30.879,31.1364,157154.00952072,0
+IDGT.US,D,20110420,000000,31.5137,32.0376,31.3899,32.0096,94784.006749646,0
+IDGT.US,D,20110421,000000,32.4897,32.6295,32.2671,32.6195,55715.452244863,0
+IDGT.US,D,20110425,000000,32.6753,32.9987,32.6753,32.7871,67892.247606174,0
+IDGT.US,D,20110426,000000,32.9068,32.9907,32.7492,32.7582,186309.37800596,0
+IDGT.US,D,20110427,000000,32.823,33.324,32.7133,33.2572,57510.10666324,0
+IDGT.US,D,20110428,000000,33.2482,33.4777,33.0366,33.314,82397.784937504,0
+IDGT.US,D,20110429,000000,32.9787,33.3589,32.9597,33.2182,93048.472716912,0
+IDGT.US,D,20110502,000000,33.3689,33.3689,32.6843,32.7133,48513.787641363,0
+IDGT.US,D,20110503,000000,32.6394,32.6394,32.0096,32.2293,77952.7335696,0
+IDGT.US,D,20110504,000000,31.9029,32.1125,31.3799,31.7472,49328.446514696,0
+IDGT.US,D,20110505,000000,31.7751,32.4708,31.6634,32.0466,49543.885208136,0
+IDGT.US,D,20110506,000000,32.2383,32.4708,31.9648,32.0736,22839.507625934,0
+IDGT.US,D,20110509,000000,32.0925,32.4138,32.0017,32.378,16493.585553585,0
+IDGT.US,D,20110510,000000,32.4708,32.833,32.4528,32.7671,46382.44763696,0
+IDGT.US,D,20110511,000000,32.6943,32.9238,32.2581,32.4528,19361.425277422,0
+IDGT.US,D,20110512,000000,32.1404,32.7322,31.8101,32.6025,26507.97765702,0
+IDGT.US,D,20110513,000000,32.5635,32.6473,32.2671,32.2671,24202.282616996,0
+IDGT.US,D,20110516,000000,32.1314,32.4338,31.5766,31.6244,52966.855332744,0
+IDGT.US,D,20110517,000000,31.4079,31.5486,31.0706,31.4847,28042.101562399,0
+IDGT.US,D,20110518,000000,31.8201,32.1404,31.6334,32.0636,47993.728655803,0
+IDGT.US,D,20110519,000000,32.2581,32.3231,31.9748,32.1773,31998.157198217,0
+IDGT.US,D,20110520,000000,32.0376,32.1025,31.8201,31.9229,22887.605566794,0
+IDGT.US,D,20110523,000000,31.4279,31.4279,31.1814,31.3001,31586.318579593,0
+IDGT.US,D,20110524,000000,31.3451,31.372,30.8211,30.85,32669.524289401,0
+IDGT.US,D,20110525,000000,30.7373,31.4648,30.7373,31.364,47840.416469309,0
+IDGT.US,D,20110526,000000,31.2173,31.7283,31.2173,31.7003,12372.193246058,0
+IDGT.US,D,20110527,000000,31.7472,32.0096,31.7472,31.9129,69032.569620753,0
+IDGT.US,D,20110531,000000,32.1953,32.1953,31.7841,32.1673,31259.653397913,0
+IDGT.US,D,20110601,000000,32.1215,32.3141,31.0147,31.0147,52088.065871595,0
+IDGT.US,D,20110602,000000,31.0985,31.5227,31.0985,31.3271,24822.545646015,0
+IDGT.US,D,20110603,000000,30.9259,31.1984,30.7293,30.8022,63373.045246109,0
+IDGT.US,D,20110606,000000,30.6195,30.8211,30.2692,30.2872,278784.68359428,0
+IDGT.US,D,20110607,000000,30.4698,30.6744,30.2123,30.387,80885.705921686,0
+IDGT.US,D,20110608,000000,29.9648,30.0786,29.4509,29.5726,63229.75346396,0
+IDGT.US,D,20110609,000000,29.5358,29.7413,29.4708,29.5726,42592.730713286,0
+IDGT.US,D,20110610,000000,29.4609,29.4808,28.8961,28.9689,45083.803233712,0
+IDGT.US,D,20110613,000000,29.0318,29.1725,28.5807,28.6466,60063.305690611,0
+IDGT.US,D,20110614,000000,28.8411,29.2843,28.8411,29.1914,27604.209892477,0
+IDGT.US,D,20110615,000000,28.9599,29.0318,28.425,28.425,38263.916035796,0
+IDGT.US,D,20110616,000000,28.3232,28.3621,27.7783,28.1037,36971.283875157,0
+IDGT.US,D,20110617,000000,28.1695,28.1985,27.6027,27.6775,48674.114110899,0
+IDGT.US,D,20110620,000000,27.5648,27.7693,27.4949,27.6765,39180.783033459,0
+IDGT.US,D,20110621,000000,27.8332,28.6466,27.8332,28.6186,34074.384978716,0
+IDGT.US,D,20110622,000000,28.5069,28.7134,28.4419,28.4419,29922.93145815,0
+IDGT.US,D,20110623,000000,27.962,29.0577,27.943,29.0218,254603.44382641,0
+IDGT.US,D,20110624,000000,28.9599,29.0218,28.3961,28.4609,118447.19161283,0
+IDGT.US,D,20110627,000000,28.406,28.9041,28.3861,28.8411,117552.36950472,0
+IDGT.US,D,20110628,000000,28.914,29.2393,28.8681,29.1625,26461.883797028,0
+IDGT.US,D,20110629,000000,29.2563,29.4509,29.1336,29.3201,26577.118447008,0
+IDGT.US,D,20110630,000000,29.3541,29.7393,29.3541,29.6585,81541.040365917,0
+IDGT.US,D,20110701,000000,29.6795,30.2413,29.6256,30.2023,34811.886738585,0
+IDGT.US,D,20110705,000000,30.2023,30.2023,29.897,30.0876,19820.359796471,0
+IDGT.US,D,20110706,000000,30.0008,30.0208,29.7673,29.9828,105786.4107216,0
+IDGT.US,D,20110707,000000,30.2413,30.7124,30.2413,30.5747,125638.83581197,0
+IDGT.US,D,20110708,000000,30.2123,30.2123,29.907,30.1385,109520.01338093,0
+IDGT.US,D,20110711,000000,29.8122,29.9449,29.2473,29.3111,26483.928686589,0
+IDGT.US,D,20110712,000000,29.2753,29.2843,28.9759,28.9938,114762.68893479,0
+IDGT.US,D,20110713,000000,29.1625,29.3661,28.9041,28.9329,125382.31346072,0
+IDGT.US,D,20110714,000000,28.8861,29.1914,28.2942,28.415,69065.636955095,0
+IDGT.US,D,20110715,000000,28.5907,28.6566,28.3522,28.6286,39973.397017231,0
+IDGT.US,D,20110718,000000,28.4799,28.5527,28.0278,28.2334,36499.322830458,0
+IDGT.US,D,20110719,000000,28.5996,29.3291,28.5996,29.3201,27889.791416339,0
+IDGT.US,D,20110720,000000,28.9239,28.9519,28.5159,28.7573,35291.86410676,0
+IDGT.US,D,20110721,000000,28.7663,28.9689,28.5069,28.8042,83536.102871214,0
+IDGT.US,D,20110722,000000,28.7763,29.3861,28.7663,29.3032,25737.408562809,0
+IDGT.US,D,20110725,000000,28.9839,29.1046,28.7763,28.8142,21133.032765803,0
+IDGT.US,D,20110726,000000,28.7833,29.1605,28.7833,29.0198,20595.939092855,0
+IDGT.US,D,20110727,000000,28.2773,28.2773,27.1985,27.2633,38914.240277854,0
+IDGT.US,D,20110728,000000,27.3642,27.7125,27.1266,27.1546,413683.37506243,0
+IDGT.US,D,20110729,000000,26.7704,27.1785,26.5119,26.7983,491618.07190422,0
+IDGT.US,D,20110801,000000,27.1167,27.2345,26.1536,26.4161,126213.00498101,0
+IDGT.US,D,20110802,000000,26.2066,26.4969,25.6467,25.6656,123737.96510753,0
+IDGT.US,D,20110803,000000,25.8432,26.3881,25.3532,26.3881,113443.00168241,0
+IDGT.US,D,20110804,000000,25.9181,25.973,24.9382,24.9471,145953.20154271,0
+IDGT.US,D,20110805,000000,24.994,25.1237,23.6757,24.518,312684.71353738,0
+IDGT.US,D,20110808,000000,23.3813,23.8513,22.558,22.558,104668.13359658,0
+IDGT.US,D,20110809,000000,22.8834,23.7116,22.2655,23.7116,247470.9200129,0
+IDGT.US,D,20110810,000000,23.2046,23.6936,22.8104,22.8834,60067.313852349,0
+IDGT.US,D,20110811,000000,23.2326,24.7365,23.2326,24.3982,140676.45661409,0
+IDGT.US,D,20110812,000000,24.6367,24.9042,24.4521,24.7835,58662.453163034,0
+IDGT.US,D,20110815,000000,25.5837,26.0449,25.5837,26.0369,128007.65939938,0
+IDGT.US,D,20110816,000000,25.7724,25.9081,25.3174,25.6127,61859.964189856,0
+IDGT.US,D,20110817,000000,25.6307,25.7355,25.0868,25.3822,81512.983233748,0
+IDGT.US,D,20110818,000000,24.6367,24.6367,23.4471,23.6018,898161.90887009,0
+IDGT.US,D,20110819,000000,23.4471,24.0888,23.3164,23.3733,273083.07352138,0
+IDGT.US,D,20110822,000000,23.8234,23.8603,23.2984,23.3913,31519.181870475,0
+IDGT.US,D,20110823,000000,23.531,24.4262,23.531,24.4262,20198.129040317,0
+IDGT.US,D,20110824,000000,24.3693,24.5728,23.9451,24.509,61760.76218683,0
+IDGT.US,D,20110825,000000,24.5638,24.7096,23.9261,23.9261,42238.008399436,0
+IDGT.US,D,20110826,000000,23.9163,24.9042,23.8793,24.7924,88495.20098207,0
+IDGT.US,D,20110829,000000,25.2175,25.8612,25.2075,25.8522,65917.225909569,0
+IDGT.US,D,20110830,000000,25.9181,26.2944,25.7814,26.2294,34680.619441652,0
+IDGT.US,D,20110831,000000,26.4321,26.5788,25.9301,26.0678,46565.821036492,0
+IDGT.US,D,20110901,000000,26.2474,26.6346,25.8992,25.9251,46344.370100445,0
+IDGT.US,D,20110902,000000,25.5219,25.6067,24.987,25.1257,13600.694818883,0
+IDGT.US,D,20110906,000000,24.4571,24.9431,24.3932,24.8992,11947.328101786,0
+IDGT.US,D,20110907,000000,25.3962,26.0958,25.3682,26.0868,15787.147047189,0
+IDGT.US,D,20110908,000000,26.2534,26.4869,25.7405,25.8862,727020.41692274,0
+IDGT.US,D,20110909,000000,25.2874,25.7036,24.8163,25.0449,40856.194640118,0
+IDGT.US,D,20110912,000000,24.9202,25.5379,24.8213,25.5279,60581.360595302,0
+IDGT.US,D,20110913,000000,25.6696,26.0628,25.5569,25.9631,403277.18514907,0
+IDGT.US,D,20110914,000000,26.1197,26.6726,25.8164,26.3791,694136.45598033,0
+IDGT.US,D,20110915,000000,26.6256,26.6906,26.3791,26.5448,20965.692013224,0
+IDGT.US,D,20110916,000000,26.2156,26.2156,25.8393,26.0499,117252.75941478,0
+IDGT.US,D,20110919,000000,25.5937,25.9351,25.4102,25.8064,17305.238305615,0
+IDGT.US,D,20110920,000000,25.9251,25.9451,25.3273,25.3273,771817.63659216,0
+IDGT.US,D,20110921,000000,25.4012,25.5379,24.6278,24.6278,37001.345088195,0
+IDGT.US,D,20110922,000000,23.9261,24.1368,23.4282,23.7775,20422.586097668,0
+IDGT.US,D,20110923,000000,23.6428,24.042,23.6328,24.026,12559.574807329,0
+IDGT.US,D,20110926,000000,24.2056,24.3263,23.7914,24.3263,16645.895699645,0
+IDGT.US,D,20110927,000000,24.7885,25.2515,24.6228,24.7515,18327.319548911,0
+IDGT.US,D,20110928,000000,24.8453,24.8453,24.042,24.0519,41942.406471228,0
+IDGT.US,D,20110929,000000,24.485,24.485,23.3763,23.9023,14265.047627025,0
+IDGT.US,D,20110930,000000,23.4531,23.7096,23.2106,23.2206,49361.513849038,0
+IDGT.US,D,20111003,000000,23.0629,23.3594,22.561,22.561,104866.53760264,0
+IDGT.US,D,20111004,000000,22.2785,23.5719,22.2785,23.5629,42253.039005955,0
+IDGT.US,D,20111005,000000,23.3294,24.505,23.3294,24.3553,63495.29417913,0
+IDGT.US,D,20111006,000000,24.4311,25.016,24.2425,25.016,108902.75647322,0
+IDGT.US,D,20111007,000000,25.0349,25.0828,24.4471,24.5948,37513.387750277,0
+IDGT.US,D,20111010,000000,24.952,25.3313,24.8992,25.1847,71845.297120687,0
+IDGT.US,D,20111011,000000,25.1757,25.462,25.0928,25.3682,147664.68660502,0
+IDGT.US,D,20111012,000000,25.5887,25.5987,25.3044,25.3044,82785.574585695,0
+IDGT.US,D,20111013,000000,25.1197,25.3962,25.008,25.3502,19369.441600899,0
+IDGT.US,D,20111014,000000,25.8492,26.0339,25.7125,26.0159,12505.46462386,0
+IDGT.US,D,20111017,000000,25.7684,25.9221,25.1757,25.2515,9173.6801788015,0
+IDGT.US,D,20111018,000000,25.1936,25.9869,24.8643,25.8393,420545.3479586,0
+IDGT.US,D,20111019,000000,25.8303,25.8303,25.026,25.0928,30788.694393649,0
+IDGT.US,D,20111020,000000,24.99,25.0828,24.5858,25.0349,14094.700753143,0
+IDGT.US,D,20111021,000000,25.2774,25.3962,25.026,25.2684,20231.196374659,0
+IDGT.US,D,20111024,000000,25.3782,26.1157,25.3782,26.0778,33908.046266572,0
+IDGT.US,D,20111025,000000,25.978,25.9869,25.4062,25.4062,354524.91188427,0
+IDGT.US,D,20111026,000000,25.9221,25.9221,25.2225,25.5987,38756.919929622,0
+IDGT.US,D,20111027,000000,26.5319,26.9271,26.1686,26.7155,43615.813997017,0
+IDGT.US,D,20111028,000000,26.6406,27.1057,26.5598,27.0698,49816.440206348,0
+IDGT.US,D,20111031,000000,26.7075,26.8542,26.5059,26.5129,23852.570505319,0
+IDGT.US,D,20111101,000000,25.6267,25.9311,25.496,25.5699,9828.0125825981,0
+IDGT.US,D,20111102,000000,26.0059,26.2066,25.8303,26.1686,111603.25544448,0
+IDGT.US,D,20111103,000000,26.5858,26.8173,26.1976,26.8073,3820.7801771458,0
+IDGT.US,D,20111104,000000,26.5868,26.8701,26.5059,26.7993,11761.950621385,0
+IDGT.US,D,20111107,000000,26.7614,26.8263,26.2904,26.7355,24972.851711206,0
+IDGT.US,D,20111108,000000,26.966,27.1426,26.6306,27.1057,386037.07947171,0
+IDGT.US,D,20111109,000000,26.5059,26.5598,25.9501,26.0339,18253.16855675,0
+IDGT.US,D,20111110,000000,26.6038,26.6236,26.1496,26.3363,16431.45904664,0
+IDGT.US,D,20111111,000000,26.5778,27.1236,26.5778,27.0318,11103.610055849,0
+IDGT.US,D,20111114,000000,26.976,27.2603,26.8791,26.956,30802.722959733,0
+IDGT.US,D,20111115,000000,26.9271,27.417,26.8353,27.2893,96794.099861462,0
+IDGT.US,D,20111116,000000,27.1695,27.5088,27.0118,27.0118,15323.202325967,0
+IDGT.US,D,20111117,000000,26.994,26.994,26.2634,26.3652,59514.187532448,0
+IDGT.US,D,20111118,000000,26.5408,26.6236,26.1237,26.1337,14212.941524426,0
+IDGT.US,D,20111121,000000,25.6656,25.7125,25.1197,25.4351,11070.542721508,0
+IDGT.US,D,20111122,000000,25.4351,25.4351,25.0349,25.1936,13802.104946239,0
+IDGT.US,D,20111123,000000,24.7605,25.026,24.4212,24.4212,9246.8291305276,0
+IDGT.US,D,20111125,000000,24.3553,24.6966,24.3064,24.3553,5936.0875345953,0
+IDGT.US,D,20111128,000000,25.1657,25.2595,25.008,25.2515,53581.106119156,0
+IDGT.US,D,20111129,000000,25.2774,25.3782,24.99,25.0449,18368.40320673,0
+IDGT.US,D,20111130,000000,25.7864,26.1876,25.7205,26.1776,67744.947662286,0
+IDGT.US,D,20111201,000000,26.0059,26.0958,25.969,26.0598,7938.1643229345,0
+IDGT.US,D,20111202,000000,26.2804,26.3193,26.0419,26.0419,30530.167961521,0
+IDGT.US,D,20111205,000000,26.3003,26.5688,26.1976,26.3851,11738.903691388,0
+IDGT.US,D,20111206,000000,26.3093,26.3851,26.1047,26.2156,30804.727040602,0
+IDGT.US,D,20111207,000000,26.1876,26.1876,25.8114,26.0868,7031.3177296177,0
+IDGT.US,D,20111208,000000,26.1496,26.1496,25.4521,25.4521,141793.73169867,0
+IDGT.US,D,20111209,000000,25.7295,26.1416,25.7116,26.0958,392588.41983315,0
+IDGT.US,D,20111212,000000,25.5699,25.7215,25.4451,25.6946,22687.197479874,0
+IDGT.US,D,20111213,000000,25.8393,25.9501,25.1097,25.2595,22202.209909525,0
+IDGT.US,D,20111214,000000,25.1847,25.1847,24.551,24.7415,42144.818639019,0
+IDGT.US,D,20111215,000000,24.7135,24.7325,24.5588,24.6966,18581.837819301,0
+IDGT.US,D,20111216,000000,24.7105,24.987,24.4621,24.527,447516.26829641,0
+IDGT.US,D,20111219,000000,24.6777,24.6777,24.026,24.0928,6756.7586505362,0
+IDGT.US,D,20111220,000000,24.523,25.0828,24.523,25.0449,303785.59243766,0
+IDGT.US,D,20111221,000000,25.0828,25.0828,24.4571,24.7415,270411.63372273,0
+IDGT.US,D,20111222,000000,24.7755,25.3383,24.7755,25.3124,22048.897723031,0
+IDGT.US,D,20111223,000000,25.3662,25.503,25.2395,25.485,32750.689564604,0
+IDGT.US,D,20111227,000000,25.4232,25.7395,25.3562,25.6636,11649.722092708,0
+IDGT.US,D,20111228,000000,25.5877,25.5877,25.1537,25.2105,32399.975412493,0
+IDGT.US,D,20111229,000000,25.2295,25.3852,25.2295,25.3662,9834.0248252057,0
+IDGT.US,D,20111230,000000,25.3234,25.4261,25.2944,25.2944,26630.226590041,0
+IDGT.US,D,20120103,000000,25.7764,26.0329,25.6447,25.7484,37225.802145546,0
+IDGT.US,D,20120104,000000,25.4232,25.5309,25.1167,25.4331,14109.731359662,0
+IDGT.US,D,20120105,000000,25.3472,25.6736,25.3204,25.5967,13648.792759744,0
+IDGT.US,D,20120106,000000,25.6736,25.7764,25.5409,25.7205,3240.59876551,0
+IDGT.US,D,20120109,000000,25.7574,26.2334,25.7574,26.0958,295709.14653474,0
+IDGT.US,D,20120110,000000,26.5688,26.5688,26.1496,26.1596,24008.888813117,0
+IDGT.US,D,20120111,000000,26.1496,26.462,26.1337,26.3652,20221.175970313,0
+IDGT.US,D,20120112,000000,26.4421,26.6146,26.3363,26.5688,6672.5872540294,0
+IDGT.US,D,20120113,000000,26.3363,26.4031,26.1416,26.3752,5958.1324241566,0
+IDGT.US,D,20120117,000000,26.5688,26.6696,26.462,26.5219,66269.944142549,0
+IDGT.US,D,20120118,000000,26.478,27.1705,26.478,27.1636,13690.878457998,0
+IDGT.US,D,20120119,000000,27.5398,27.9829,27.5398,27.892,18897.480556201,0
+IDGT.US,D,20120120,000000,27.8542,27.954,27.7893,27.8262,40617.709016682,0
+IDGT.US,D,20120123,000000,27.7235,27.8622,27.5029,27.6127,31094.316726203,0
+IDGT.US,D,20120124,000000,27.5747,27.9729,27.3732,27.926,13673.843770609,0
+IDGT.US,D,20120125,000000,27.6945,27.8622,27.5847,27.8622,5982.1813945871,0
+IDGT.US,D,20120126,000000,27.954,28.0677,27.6515,27.6515,12547.550322113,0
+IDGT.US,D,20120127,000000,27.0628,27.448,26.986,27.439,79738.369624064,0
+IDGT.US,D,20120130,000000,27.2823,27.4011,27.1446,27.3093,92560.479025259,0
+IDGT.US,D,20120131,000000,27.5138,27.5138,27.1346,27.2723,38235.858903628,0
+IDGT.US,D,20120201,000000,27.477,27.8062,27.4011,27.7235,32837.867082414,0
+IDGT.US,D,20120202,000000,27.8442,27.8542,27.7135,27.7514,25988.920711894,0
+IDGT.US,D,20120203,000000,27.8542,28.5188,27.8542,28.4449,84023.094522432,0
+IDGT.US,D,20120206,000000,28.3651,28.5377,28.2454,28.5377,17471.577017759,0
+IDGT.US,D,20120207,000000,28.3991,28.7703,28.2704,28.7334,1265836.5973777,0
+IDGT.US,D,20120208,000000,28.7613,28.8361,28.5188,28.7254,23154.148322399,0
+IDGT.US,D,20120209,000000,28.7902,28.7902,28.408,28.6695,71535.666626394,0
+IDGT.US,D,20120210,000000,28.2972,28.5657,28.2972,28.3891,62211.680382402,0
+IDGT.US,D,20120213,000000,28.3362,28.4919,28.3362,28.4819,53102.130791416,0
+IDGT.US,D,20120214,000000,28.437,28.5099,28.3072,28.5099,12672.805376439,0
+IDGT.US,D,20120215,000000,28.7174,29.1964,28.7174,28.8361,32692.571219397,0
+IDGT.US,D,20120216,000000,28.9091,29.2353,28.8901,29.2353,11260.930404082,0
+IDGT.US,D,20120217,000000,29.3171,29.3641,29.1296,29.1964,42276.085935951,0
+IDGT.US,D,20120221,000000,29.2154,29.2353,28.8082,28.9001,18452.574603236,0
+IDGT.US,D,20120222,000000,28.9469,28.9719,28.6794,28.6894,11126.656985845,0
+IDGT.US,D,20120223,000000,28.7074,28.9549,28.5288,28.9279,73352.365934332,0
+IDGT.US,D,20120224,000000,28.9988,29.0527,28.8721,28.8901,23507.868595815,0
+IDGT.US,D,20120227,000000,28.6794,29.0527,28.6695,28.9549,11179.765128879,0
+IDGT.US,D,20120228,000000,28.9719,28.9719,28.7174,28.8272,461632.01189868,0
+IDGT.US,D,20120229,000000,28.8581,28.8761,28.2812,28.2992,26899.77546695,0
+IDGT.US,D,20120301,000000,28.1615,28.4919,28.1246,28.3651,47507.73904502,0
+IDGT.US,D,20120302,000000,28.3811,28.428,28.0677,28.1346,19627.968033028,0
+IDGT.US,D,20120305,000000,28.0577,28.0777,27.6945,27.7514,33382.977078839,0
+IDGT.US,D,20120306,000000,27.5398,27.5398,27.1346,27.2335,16505.6100388,0
+IDGT.US,D,20120307,000000,27.5298,27.5657,27.457,27.5298,3285.6905850672,0
+IDGT.US,D,20120308,000000,27.8342,27.8722,27.6775,27.7893,11421.256873619,0
+IDGT.US,D,20120309,000000,27.8262,28.1346,27.7983,27.9829,18782.245906221,0
+IDGT.US,D,20120312,000000,27.9829,28.0009,27.6227,27.7035,21624.032578759,0
+IDGT.US,D,20120313,000000,27.917,28.2354,27.8722,28.2254,480878.20252612,0
+IDGT.US,D,20120314,000000,28.1715,28.1715,27.8162,27.917,108929.81156495,0
+IDGT.US,D,20120315,000000,27.926,28.1715,27.8822,28.1246,26362.681794002,0
+IDGT.US,D,20120316,000000,28.2614,28.2614,28.0577,28.2354,16938.49150655,0
+IDGT.US,D,20120319,000000,28.2704,28.5847,28.2704,28.4729,10256.885888608,0
+IDGT.US,D,20120320,000000,28.2254,28.3072,28.0677,28.2254,156232.13232088,0
+IDGT.US,D,20120321,000000,28.2514,28.3741,28.1157,28.2793,15071.690176882,0
+IDGT.US,D,20120322,000000,28.0877,28.2254,27.9729,28.1157,77117.03184714,0
+IDGT.US,D,20120323,000000,28.0577,28.2704,27.909,28.2704,18898.482596635,0
+IDGT.US,D,20120326,000000,28.4539,28.7613,28.4539,28.7613,40520.511094525,0
+IDGT.US,D,20120327,000000,28.8082,29.0806,28.8082,28.8461,35937.178146645,0
+IDGT.US,D,20120328,000000,28.8361,28.8361,28.428,28.6226,27724.45474463,0
+IDGT.US,D,20120329,000000,28.5847,28.8182,28.3741,28.7703,18048.752308091,0
+IDGT.US,D,20120330,000000,28.9779,28.9779,28.6086,28.8871,30069.229361603,0
+IDGT.US,D,20120402,000000,28.7982,28.9639,28.7703,28.9001,15072.692217316,0
+IDGT.US,D,20120403,000000,28.8901,28.9379,28.4449,28.5747,37112.571576436,0
+IDGT.US,D,20120404,000000,28.3811,28.3811,27.917,28.0877,25037.984339455,0
+IDGT.US,D,20120405,000000,27.8442,27.8442,27.6227,27.6515,24112.098977881,0
+IDGT.US,D,20120409,000000,27.2723,27.411,27.2335,27.3263,22589.999557717,0
+IDGT.US,D,20120410,000000,27.3193,27.5208,26.8453,26.8701,188024.87123,0
+IDGT.US,D,20120411,000000,27.0338,27.2435,26.8901,27.1705,14493.512846115,0
+IDGT.US,D,20120412,000000,27.2435,27.6945,27.2435,27.6127,10698.785720269,0
+IDGT.US,D,20120413,000000,27.5488,27.5488,27.1067,27.1067,19319.339579169,0
+IDGT.US,D,20120416,000000,27.2533,27.2533,26.8183,27.0238,51144.143782199,0
+IDGT.US,D,20120417,000000,27.3093,27.6775,27.2993,27.5937,152405.33990113,0
+IDGT.US,D,20120418,000000,27.467,27.467,27.1895,27.2993,66438.286935563,0
+IDGT.US,D,20120419,000000,27.1895,27.6227,27.0428,27.1895,704182.91337767,0
+IDGT.US,D,20120420,000000,26.9091,26.938,26.5788,26.5868,53057.038971858,0
+IDGT.US,D,20120423,000000,26.3283,26.3283,25.9869,26.1676,149165.74317605,0
+IDGT.US,D,20120424,000000,26.1976,26.5059,25.9869,26.3652,26249.451224892,0
+IDGT.US,D,20120425,000000,26.5958,26.8273,26.5059,26.8273,36803.943122578,0
+IDGT.US,D,20120426,000000,26.7534,27.0138,26.7534,26.948,4773.7206304544,0
+IDGT.US,D,20120427,000000,27.0338,27.1705,26.8622,27.1446,21164.096019275,0
+IDGT.US,D,20120430,000000,27.0718,27.0808,26.9281,27.0428,26203.3573649,0
+IDGT.US,D,20120501,000000,26.938,27.2723,26.9291,26.938,44874.376782881,0
+IDGT.US,D,20120502,000000,26.6876,26.7075,26.5219,26.6316,72719.076379662,0
+IDGT.US,D,20120503,000000,26.5788,26.6236,26.0958,26.1147,10814.020370248,0
+IDGT.US,D,20120504,000000,25.9681,25.9681,25.4331,25.5967,261186.84948176,0
+IDGT.US,D,20120507,000000,25.485,25.6067,25.4521,25.4521,295492.70580086,0
+IDGT.US,D,20120508,000000,25.2565,25.4042,24.978,25.3472,31027.180017085,0
+IDGT.US,D,20120509,000000,25.0888,25.4232,25.022,25.3024,54344.660930325,0
+IDGT.US,D,20120510,000000,25.1906,25.1906,24.6098,24.7016,86864.88119497,0
+IDGT.US,D,20120511,000000,24.527,24.9302,24.527,24.6637,27915.844467639,0
+IDGT.US,D,20120514,000000,24.4341,24.6098,24.3503,24.481,22403.620036881,0
+IDGT.US,D,20120515,000000,24.6377,24.7295,24.3014,24.3403,228305.89466065,0
+IDGT.US,D,20120516,000000,24.4431,24.546,23.9431,23.9631,149505.43488339,0
+IDGT.US,D,20120517,000000,23.9341,23.9531,23.5659,23.5839,7578.4318069116,0
+IDGT.US,D,20120518,000000,23.6548,23.6737,23.1268,23.1717,125305.15634726,0
+IDGT.US,D,20120521,000000,23.1917,23.8773,23.1917,23.8773,32217.604053394,0
+IDGT.US,D,20120522,000000,23.8873,24.0459,23.7286,23.9053,149371.16146515,0
+IDGT.US,D,20120523,000000,23.6358,23.9241,23.4162,23.9053,74376.451258497,0
+IDGT.US,D,20120524,000000,23.8583,23.8583,23.1268,23.2854,17459.552532544,0
+IDGT.US,D,20120525,000000,23.2666,23.4901,23.2666,23.4062,21535.853020513,0
+IDGT.US,D,20120529,000000,23.6168,23.8683,23.6168,23.8493,152890.32747148,0
+IDGT.US,D,20120530,000000,23.5379,23.5379,23.2486,23.3963,14426.376136996,0
+IDGT.US,D,20120531,000000,23.2146,23.4771,23.03,23.3743,18223.107343712,0
+IDGT.US,D,20120601,000000,22.9422,22.9422,22.6418,22.6797,19248.194708312,0
+IDGT.US,D,20120604,000000,22.7037,22.7855,22.3604,22.517,23500.854312773,0
+IDGT.US,D,20120605,000000,22.7616,23.0589,22.7426,23.032,34389.025675182,0
+IDGT.US,D,20120606,000000,23.2446,23.8294,23.2446,23.8294,57785.667782756,0
+IDGT.US,D,20120607,000000,24.1158,24.1348,23.4312,23.4511,23063.964683285,0
+IDGT.US,D,20120608,000000,23.4132,23.7546,23.3014,23.7446,136044.02368491,0
+IDGT.US,D,20120611,000000,23.9531,23.9531,22.9642,22.9642,608975.04352419,0
+IDGT.US,D,20120612,000000,23.042,23.3763,22.9222,23.3763,57074.219074187,0
+IDGT.US,D,20120613,000000,23.2356,23.4511,23.0789,23.1149,13574.641767583,0
+IDGT.US,D,20120614,000000,23.1527,23.1527,22.8055,23.0181,23228.29931456,0
+IDGT.US,D,20120615,000000,23.0499,23.4222,23.023,23.4222,9737.8289434837,0
+IDGT.US,D,20120618,000000,23.3663,23.7266,23.3014,23.7066,84782.641171862,0
+IDGT.US,D,20120619,000000,23.7725,23.9321,23.7266,23.7635,11756.940419212,0
+IDGT.US,D,20120620,000000,23.7635,23.9043,23.6806,23.8563,8451.2090254519,0
+IDGT.US,D,20120621,000000,23.6248,23.6248,22.9781,23.0141,6354.9404362599,0
+IDGT.US,D,20120622,000000,23.0889,23.2636,23.0889,23.2636,3260.6395742021,0
+IDGT.US,D,20120625,000000,23.023,23.023,22.555,22.6697,21572.928516594,0
+IDGT.US,D,20120626,000000,22.6517,22.8544,22.565,22.6987,9089.5087822948,0
+IDGT.US,D,20120627,000000,22.7905,23.042,22.7905,22.9691,5531.2631990152,0
+IDGT.US,D,20120628,000000,22.7616,22.8544,22.4362,22.7526,348418.4774758,0
+IDGT.US,D,20120629,000000,23.1468,23.4013,23.1288,23.4013,18806.294876652,0
+IDGT.US,D,20120702,000000,23.4222,23.4222,23.0499,23.2356,26315.585893575,0
+IDGT.US,D,20120703,000000,23.2356,23.6248,23.2356,23.5889,10680.748992446,0
+IDGT.US,D,20120705,000000,23.525,23.7635,23.5061,23.6158,69287.087891142,0
+IDGT.US,D,20120706,000000,23.3474,23.3474,22.6697,22.8932,29506.082637355,0
+IDGT.US,D,20120709,000000,22.6239,22.7147,22.4462,22.4832,7833.9521177357,0
+IDGT.US,D,20120710,000000,22.6418,22.7905,22.1159,22.1917,18320.305265869,0
+IDGT.US,D,20120711,000000,22.1438,22.2097,21.6688,21.8175,40374.213191072,0
+IDGT.US,D,20120712,000000,21.595,21.7147,21.3445,21.595,22149.101766492,0
+IDGT.US,D,20120713,000000,21.7047,21.7716,21.6688,21.7416,6634.5097175145,0
+IDGT.US,D,20120716,000000,21.6308,21.6308,21.4063,21.4533,14555.639353061,0
+IDGT.US,D,20120717,000000,21.548,21.548,21.065,21.3873,27457.911989024,0
+IDGT.US,D,20120718,000000,21.3853,22.2685,21.3674,22.2247,45597.849976664,0
+IDGT.US,D,20120719,000000,22.3265,22.8005,22.3265,22.7616,43990.577119559,0
+IDGT.US,D,20120720,000000,22.511,22.565,22.2017,22.2017,647452.39417255,0
+IDGT.US,D,20120723,000000,21.7337,21.8175,21.4901,21.7805,10502.385795086,0
+IDGT.US,D,20120724,000000,21.7686,21.7686,21.2866,21.3853,19780.278179087,0
+IDGT.US,D,20120725,000000,21.8435,22.3085,21.8175,22.1159,24103.08061397,0
+IDGT.US,D,20120726,000000,22.4832,22.565,22.1248,22.2805,19442.590552626,0
+IDGT.US,D,20120727,000000,22.2625,22.9222,22.2017,22.8834,8016.3234768337,0
+IDGT.US,D,20120730,000000,22.9592,23.0499,22.6517,22.6987,8776.8721666982,0
+IDGT.US,D,20120731,000000,22.7057,22.9302,22.6677,22.7685,45154.94810457,0
+IDGT.US,D,20120801,000000,22.8264,22.8364,22.565,22.6897,126989.58631782,0
+IDGT.US,D,20120802,000000,22.4642,22.7336,22.2097,22.4272,23506.86655538,0
+IDGT.US,D,20120803,000000,22.6897,22.9522,22.5849,22.8444,50738.317406184,0
+IDGT.US,D,20120806,000000,23.042,23.5061,23.042,23.4411,19617.947628682,0
+IDGT.US,D,20120807,000000,23.6528,24.2086,23.6528,24.0958,16312.216234922,0
+IDGT.US,D,20120808,000000,24.0549,24.2086,23.9611,24.1258,47444.61049764,0
+IDGT.US,D,20120809,000000,24.1727,24.5549,24.1727,24.5549,19875.472020374,0
+IDGT.US,D,20120810,000000,24.4711,24.547,24.3493,24.547,229909.15935602,0
+IDGT.US,D,20120813,000000,24.527,24.537,24.1806,24.3303,5697.6019111595,0
+IDGT.US,D,20120814,000000,24.3982,24.3982,23.7825,23.8393,76198.160768608,0
+IDGT.US,D,20120815,000000,24.028,24.3203,24.028,24.2455,89580.410772747,0
+IDGT.US,D,20120816,000000,24.5638,24.9422,24.5638,24.8802,53211.353198788,0
+IDGT.US,D,20120817,000000,25.0439,25.0439,24.8872,25.024,15888.353131084,0
+IDGT.US,D,20120820,000000,24.8802,24.8802,24.6936,24.7485,80275.463297012,0
+IDGT.US,D,20120821,000000,24.8872,25.0918,24.7944,24.8423,15817.208260227,0
+IDGT.US,D,20120822,000000,24.7765,24.7765,24.5638,24.7026,8495.2988045745,0
+IDGT.US,D,20120823,000000,24.6198,24.6737,24.49,24.6108,71474.542159884,0
+IDGT.US,D,20120824,000000,24.6737,24.7385,24.49,24.6457,12646.752325139,0
+IDGT.US,D,20120827,000000,24.5918,24.8423,24.5918,24.7575,5661.5284555138,0
+IDGT.US,D,20120828,000000,24.8423,25.0439,24.7026,24.95,9578.5045143816,0
+IDGT.US,D,20120829,000000,24.96,25.1267,24.8972,25.0619,10883.161160236,0
+IDGT.US,D,20120830,000000,24.8134,24.8134,24.3403,24.3783,291759.10314153,0
+IDGT.US,D,20120831,000000,24.546,24.546,24.2076,24.3873,18533.739878439,0
+IDGT.US,D,20120904,000000,24.1148,24.5549,24.0689,24.3783,52729.371749742,0
+IDGT.US,D,20120905,000000,24.4611,24.4701,24.2995,24.3094,7657.5930012453,0
+IDGT.US,D,20120906,000000,24.6188,25.1457,24.6098,25.1267,26585.134770484,0
+IDGT.US,D,20120907,000000,25.0998,25.4551,25.0708,25.4062,24474.837615208,0
+IDGT.US,D,20120910,000000,25.3592,25.3592,25.0339,25.0339,12402.254459096,0
+IDGT.US,D,20120911,000000,25.0818,25.2954,25.0818,25.2025,106472.80841931,0
+IDGT.US,D,20120912,000000,25.2874,25.5449,25.2874,25.5169,75023.769379251,0
+IDGT.US,D,20120913,000000,25.5449,25.973,25.487,25.8422,12261.968798251,0
+IDGT.US,D,20120914,000000,25.9351,26.4491,25.9351,26.3622,15022.590195586,0
+IDGT.US,D,20120917,000000,26.2304,26.3153,26.0279,26.0828,11103.610055849,0
+IDGT.US,D,20120918,000000,26.1107,26.1646,26.0279,26.0628,5817.846763312,0
+IDGT.US,D,20120919,000000,26.1007,26.1556,26.0728,26.1376,6643.5280814259,0
+IDGT.US,D,20120920,000000,25.973,25.973,25.6776,25.7524,10390.157266411,0
+IDGT.US,D,20120921,000000,25.9531,26.0109,25.7614,25.7614,6521.2791484042,0
+IDGT.US,D,20120924,000000,25.6107,25.6107,25.3972,25.5069,18132.923704598,0
+IDGT.US,D,20120925,000000,25.6876,25.7424,25.2125,25.2125,10143.655319499,0
+IDGT.US,D,20120926,000000,25.2774,25.2774,24.8223,25.0329,11304.01814277,0
+IDGT.US,D,20120927,000000,25.1457,25.5349,25.1457,25.5159,7181.6237948083,0
+IDGT.US,D,20120928,000000,25.5389,25.5389,25.2445,25.2625,120889.16415196,0
+IDGT.US,D,20121001,000000,25.3682,25.4261,25.0708,25.1367,40827.135467514,0
+IDGT.US,D,20121002,000000,25.2125,25.2515,25.024,25.2025,13101.67868245,0
+IDGT.US,D,20121003,000000,25.2585,25.3682,25.0619,25.2415,29424.917362153,0
+IDGT.US,D,20121004,000000,25.3234,25.3234,25.014,25.2515,70072.687591872,0
+IDGT.US,D,20121005,000000,25.3403,25.4551,25.0908,25.0908,9247.8311709622,0
+IDGT.US,D,20121008,000000,25.006,25.1647,24.8792,25.0529,9985.3329308309,0
+IDGT.US,D,20121009,000000,25.024,25.024,24.6288,24.6447,104386.56023446,0
+IDGT.US,D,20121010,000000,24.6288,24.6288,24.2455,24.2725,8325.9539711264,0
+IDGT.US,D,20121011,000000,24.4511,24.7565,24.3783,24.4062,17596.832072084,0
+IDGT.US,D,20121012,000000,24.4252,24.4252,24.1048,24.1617,9412.1658022373,0
+IDGT.US,D,20121015,000000,24.2825,24.3583,24.027,24.3193,22232.271122563,0
+IDGT.US,D,20121016,000000,24.3293,24.7565,24.3293,24.7565,12251.948393905,0
+IDGT.US,D,20121017,000000,24.6288,24.7295,24.5628,24.6188,8769.857883656,0
+IDGT.US,D,20121018,000000,24.5828,24.5908,24.3783,24.4062,3968.0801210327,0
+IDGT.US,D,20121019,000000,24.546,24.546,23.999,24.008,8124.5438437709,0
+IDGT.US,D,20121022,000000,24.1438,24.1438,23.8743,24.0529,5727.6631241976,0
+IDGT.US,D,20121023,000000,23.6786,24.0689,23.6697,24.0609,16929.473142638,0
+IDGT.US,D,20121024,000000,24.1896,24.1896,23.7056,23.7815,11642.707809666,0
+IDGT.US,D,20121025,000000,23.6318,23.7246,23.2795,23.3643,10873.14075589,0
+IDGT.US,D,20121026,000000,23.3364,23.6408,23.3364,23.6048,3593.3169984907,0
+IDGT.US,D,20121031,000000,23.4861,23.4861,23.1378,23.3554,8507.3232897897,0
+IDGT.US,D,20121101,000000,23.4771,24.2355,23.3923,24.2355,12517.489109075,0
+IDGT.US,D,20121102,000000,24.2825,24.2825,23.9211,23.9211,10721.832650265,0
+IDGT.US,D,20121105,000000,23.9123,24.3293,23.9123,24.2725,20354.447348116,0
+IDGT.US,D,20121106,000000,24.4062,24.6188,24.4062,24.5628,13269.019435029,0
+IDGT.US,D,20121107,000000,24.5728,24.7026,24.0689,24.2266,60055.289367134,0
+IDGT.US,D,20121108,000000,24.4252,24.4701,24.0529,24.0529,4669.5084252556,0
+IDGT.US,D,20121109,000000,23.8843,24.2645,23.8843,24.0948,8542.3947050009,0
+IDGT.US,D,20121112,000000,24.2455,24.2455,24.035,24.1617,8636.5865058537,0
+IDGT.US,D,20121113,000000,24.0948,24.1338,23.8743,23.8743,13083.641954627,0
+IDGT.US,D,20121114,000000,24.1796,24.3683,23.8194,23.8373,8593.4987671657,0
+IDGT.US,D,20121115,000000,23.9023,23.9311,23.6318,23.8274,89155.545628475,0
+IDGT.US,D,20121116,000000,23.6886,23.7346,23.4581,23.6966,5927.0691706839,0
+IDGT.US,D,20121119,000000,23.7904,24.1338,23.7904,24.0858,23820.505211411,0
+IDGT.US,D,20121120,000000,24.0948,24.1538,23.9401,24.0689,10287.949142081,0
+IDGT.US,D,20121121,000000,24.1617,24.3783,24.1538,24.3783,9091.512863164,0
+IDGT.US,D,20121123,000000,24.7195,25.0429,24.6447,25.0429,8373.0498715528,0
+IDGT.US,D,20121126,000000,25.014,25.1837,24.8962,25.1747,114720.60323653,0
+IDGT.US,D,20121127,000000,25.2215,25.2674,25.006,25.006,9102.5353079446,0
+IDGT.US,D,20121128,000000,24.8792,25.3313,24.8223,25.3313,7116.4911665591,0
+IDGT.US,D,20121129,000000,25.7155,25.7894,25.5539,25.7245,170956.11446695,0
+IDGT.US,D,20121130,000000,25.7844,25.8094,25.6616,25.7744,10285.945061212,0
+IDGT.US,D,20121203,000000,25.8792,25.8892,25.6487,25.6587,20869.496131501,0
+IDGT.US,D,20121204,000000,25.6676,25.8064,25.6197,25.7614,10606.598000286,0
+IDGT.US,D,20121205,000000,25.7155,25.9081,25.5819,25.7974,30827.773970598,0
+IDGT.US,D,20121206,000000,25.8602,26.0369,25.8432,26.0279,25327.574025056,0
+IDGT.US,D,20121207,000000,26.0459,26.0459,25.8064,25.9251,44290.187209506,0
+IDGT.US,D,20121210,000000,26.0009,26.2314,26.0009,26.2036,14134.782370527,0
+IDGT.US,D,20121211,000000,26.3821,26.6028,26.3532,26.5119,144990.24068506,0
+IDGT.US,D,20121212,000000,26.5938,26.6766,26.4391,26.467,55004.003536294,0
+IDGT.US,D,20121213,000000,26.5199,26.7793,26.4101,26.5388,39853.152165078,0
+IDGT.US,D,20121214,000000,26.475,26.6216,26.3532,26.4001,95547.561560815,0
+IDGT.US,D,20121217,000000,26.459,26.6856,26.3821,26.6856,76582.944295495,0
+IDGT.US,D,20121218,000000,26.6766,27.2533,26.6676,27.2533,222031.11745917,0
+IDGT.US,D,20121219,000000,27.2415,27.3931,27.1486,27.2125,44730.082960297,0
+IDGT.US,D,20121220,000000,27.2613,27.3931,27.1855,27.3831,12543.542160376,0
+IDGT.US,D,20121221,000000,26.5309,26.8701,26.4291,26.6726,14779.094369978,0
+IDGT.US,D,20121224,000000,26.5788,26.6156,26.3901,26.5968,50706.252112277,0
+IDGT.US,D,20121226,000000,26.6058,27.0158,26.5598,26.6256,39786.01545596,0
+IDGT.US,D,20121227,000000,26.6256,26.6436,26.1876,26.5219,27492.983404235,0
+IDGT.US,D,20121228,000000,26.3233,26.4391,26.2354,26.2454,19483.674210444,0
+IDGT.US,D,20121231,000000,26.2106,26.7624,26.1526,26.6666,19923.569961236,0
+IDGT.US,D,20130102,000000,27.2993,27.7035,27.2993,27.6935,21241.25313274,0
+IDGT.US,D,20130103,000000,27.6585,27.6935,27.2035,27.2215,22257.322133428,0
+IDGT.US,D,20130104,000000,27.3542,27.4989,27.3542,27.4889,59989.15469845,0
+IDGT.US,D,20130107,000000,27.4989,27.5448,27.3263,27.4031,27311.614085572,0
+IDGT.US,D,20130108,000000,27.3183,27.3183,26.958,27.0258,74091.871775069,0
+IDGT.US,D,20130109,000000,27.1197,27.2035,27.0158,27.0848,57554.196442361,0
+IDGT.US,D,20130110,000000,27.2713,27.2993,27.0258,27.1586,27434.865059029,0
+IDGT.US,D,20130111,000000,27.1855,27.4989,27.1855,27.48,117677.62455905,0
+IDGT.US,D,20130114,000000,27.5348,27.7334,27.5168,27.7334,431699.06003618,0
+IDGT.US,D,20130115,000000,27.5069,27.904,27.4889,27.8762,636555.20444624,0
+IDGT.US,D,20130116,000000,27.8192,28.0667,27.8092,27.9799,33236.679175387,0
+IDGT.US,D,20130117,000000,28.1256,28.2744,28.0767,28.1356,50641.119484028,0
+IDGT.US,D,20130118,000000,28.0667,28.0867,27.922,28.0667,827406.83174226,0
+IDGT.US,D,20130122,000000,28.0867,28.2124,27.922,28.1835,141679.49908912,0
+IDGT.US,D,20130123,000000,28.1735,28.2284,27.9699,28.0867,53042.008365339,0
+IDGT.US,D,20130124,000000,28.1535,28.6256,28.1535,28.3522,25978.900307548,0
+IDGT.US,D,20130125,000000,28.4439,28.7494,28.4439,28.6844,243086.9931115,0
+IDGT.US,D,20130128,000000,28.8162,28.9199,28.6745,28.6745,62091.43553025,0
+IDGT.US,D,20130129,000000,28.5397,28.5397,28.0179,28.0957,46389.461920002,0
+IDGT.US,D,20130130,000000,28.1835,28.2124,27.6935,27.7035,270004.80530628,0
+IDGT.US,D,20130131,000000,27.9949,28.4399,27.9949,28.1985,33895.019740922,0
+IDGT.US,D,20130201,000000,28.3022,28.3791,28.2034,28.2832,34170.580860438,0
+IDGT.US,D,20130204,000000,28.3621,28.7593,28.3621,28.4729,111721.49621576,0
+IDGT.US,D,20130205,000000,28.7593,29.0866,28.6256,28.9389,62180.61712893,0
+IDGT.US,D,20130206,000000,28.7044,29.0378,28.6745,29.0308,69691.912226723,0
+IDGT.US,D,20130207,000000,29.0677,29.2343,28.9489,29.2144,38352.095594042,0
+IDGT.US,D,20130208,000000,29.0308,29.1555,28.8351,28.8531,28899.84817442,0
+IDGT.US,D,20130211,000000,28.7783,28.8721,28.7304,28.7783,13286.054122417,0
+IDGT.US,D,20130212,000000,28.7394,28.7873,28.6256,28.6256,29182.423576979,0
+IDGT.US,D,20130213,000000,28.7494,28.7494,28.3422,28.435,14425.374096562,0
+IDGT.US,D,20130214,000000,28.2832,28.6546,28.2034,28.6356,36217.749468335,0
+IDGT.US,D,20130215,000000,28.6645,28.6645,28.4729,28.5198,30637.386288024,0
+IDGT.US,D,20130219,000000,28.6944,28.9729,28.6944,28.9729,145397.06910151,0
+IDGT.US,D,20130220,000000,28.9389,28.9389,28.3721,28.3721,22857.544353756,0
+IDGT.US,D,20130221,000000,28.3122,28.3122,27.7993,27.96,79921.743023597,0
+IDGT.US,D,20130222,000000,28.406,28.4539,28.1835,28.2832,24256.392800464,0
+IDGT.US,D,20130225,000000,28.416,28.426,27.6665,27.6665,28723.48905793,0
+IDGT.US,D,20130226,000000,27.8372,27.904,27.451,27.6495,45902.470268784,0
+IDGT.US,D,20130227,000000,27.6406,28.1256,27.6406,27.96,262440.40206545,0
+IDGT.US,D,20130228,000000,27.913,28.0288,27.8292,27.8292,21364.504106196,0
+IDGT.US,D,20130301,000000,27.6157,27.7863,27.6157,27.6815,18361.388923688,0
+IDGT.US,D,20130304,000000,27.6207,27.7135,27.5168,27.6307,26765.502048713,0
+IDGT.US,D,20130305,000000,27.892,28.0328,27.8722,27.91,252085.31621425,0
+IDGT.US,D,20130306,000000,28.0129,28.1505,27.955,28.1117,65648.679073095,0
+IDGT.US,D,20130307,000000,28.4399,28.6316,28.432,28.5457,52759.43296278,0
+IDGT.US,D,20130308,000000,28.7094,28.7094,28.4589,28.5258,146910.15015776,0
+IDGT.US,D,20130311,000000,28.4729,28.7304,28.4729,28.7044,10449.277652053,0
+IDGT.US,D,20130312,000000,28.6844,28.7134,28.4919,28.5687,48585.934552654,0
+IDGT.US,D,20130313,000000,28.4629,28.5397,28.3791,28.5109,30607.325074985,0
+IDGT.US,D,20130314,000000,28.6844,28.7873,28.5298,28.5967,16166.920371904,0
+IDGT.US,D,20130315,000000,28.5069,28.5927,28.3761,28.412,29236.533760447,0
+IDGT.US,D,20130318,000000,28.0467,28.3871,27.8572,28.2644,23297.440104548,0
+IDGT.US,D,20130319,000000,28.1935,28.3122,27.7913,28.0179,50244.311471924,0
+IDGT.US,D,20130320,000000,28.2444,28.4789,28.2444,28.3931,1081958.169466,0
+IDGT.US,D,20130321,000000,28.1017,28.2084,27.892,27.9649,65612.605617449,0
+IDGT.US,D,20130322,000000,28.0427,28.0527,27.7095,27.7773,15412.383924647,0
+IDGT.US,D,20130325,000000,27.7185,27.8822,27.6455,27.7673,16891.395606123,0
+IDGT.US,D,20130326,000000,27.9,27.9,27.7185,27.7384,2968997.7097914,0
+IDGT.US,D,20130327,000000,27.6815,27.927,27.5957,27.892,23254.352365859,0
+IDGT.US,D,20130328,000000,27.918,28.0129,27.8532,27.9,19136.968220072,0
+IDGT.US,D,20130401,000000,27.955,27.955,27.5298,27.5667,19820.359796471,0
+IDGT.US,D,20130402,000000,27.7953,27.8432,27.5957,27.6356,22396.605753838,0
+IDGT.US,D,20130403,000000,27.7673,27.7673,27.3592,27.408,10022.408426911,0
+IDGT.US,D,20130404,000000,27.3592,27.437,27.3133,27.417,21850.493716979,0
+IDGT.US,D,20130405,000000,26.2394,26.5558,26.1626,26.4899,29578.229548647,0
+IDGT.US,D,20130408,000000,26.5648,26.7454,26.47,26.7255,11105.614136719,0
+IDGT.US,D,20130409,000000,26.8831,26.963,26.6756,26.8831,8918.1598679774,0
+IDGT.US,D,20130410,000000,27.2165,27.6995,27.2075,27.6545,11735.897570084,0
+IDGT.US,D,20130411,000000,27.5767,27.6895,27.3782,27.6257,85722.555099521,0
+IDGT.US,D,20130412,000000,27.437,27.476,27.1246,27.427,5297.7877777524,0
+IDGT.US,D,20130415,000000,27.2953,27.3133,26.5648,26.5908,36269.855570934,0
+IDGT.US,D,20130416,000000,26.8193,26.8731,26.6097,26.7155,13443.37447065,0
+IDGT.US,D,20130417,000000,26.4999,26.5828,26.1347,26.2106,49272.332250358,0
+IDGT.US,D,20130418,000000,26.2684,26.2973,25.7794,25.8333,22132.067079103,0
+IDGT.US,D,20130419,000000,25.6247,25.9471,25.5957,25.8712,25760.455492805,0
+IDGT.US,D,20130422,000000,25.8912,26.0688,25.5857,26.0499,27262.514104276,0
+IDGT.US,D,20130423,000000,26.3073,26.5738,26.2494,26.48,31088.304483596,0
+IDGT.US,D,20130424,000000,25.976,26.0788,25.8333,25.9661,16241.071364065,0
+IDGT.US,D,20130425,000000,26.2494,26.3931,26.1077,26.1916,14093.698712708,0
+IDGT.US,D,20130426,000000,26.1626,26.1916,26.0977,26.1077,1269540.138824,0
+IDGT.US,D,20130429,000000,26.2016,26.48,26.2016,26.3931,15995.571457587,0
+IDGT.US,D,20130430,000000,26.3483,26.8323,26.2804,26.6896,427370.24535869,0
+IDGT.US,D,20130501,000000,26.6756,26.6756,26.0049,26.0229,23392.633945835,0
+IDGT.US,D,20130502,000000,26.0878,26.2973,26.0149,26.2394,30830.780091903,0
+IDGT.US,D,20130503,000000,26.4999,26.7255,26.47,26.5908,46048.768172236,0
+IDGT.US,D,20130506,000000,26.6376,26.963,26.6376,26.9131,38398.189454033,0
+IDGT.US,D,20130507,000000,26.7723,26.7723,26.5458,26.5648,27604.209892477,0
+IDGT.US,D,20130508,000000,26.6476,26.8383,26.6008,26.8283,39150.721820421,0
+IDGT.US,D,20130509,000000,26.8831,27.0698,26.7813,26.943,31515.173708737,0
+IDGT.US,D,20130510,000000,26.982,27.1636,26.982,27.1636,40268.998945439,0
+IDGT.US,D,20130513,000000,27.1536,27.2365,27.1147,27.1147,23284.413578898,0
+IDGT.US,D,20130514,000000,27.1246,27.2465,27.1246,27.2165,50389.607334941,0
+IDGT.US,D,20130515,000000,27.1715,27.2753,27.1446,27.2365,60924.058423936,0
+IDGT.US,D,20130516,000000,27.6455,28.1216,27.6455,27.946,1083292.8873249,0
+IDGT.US,D,20130517,000000,27.6895,28.0427,27.6895,28.0427,81583.12606417,0
+IDGT.US,D,20130520,000000,27.91,28.0527,27.8242,27.946,79228.33104285,0
+IDGT.US,D,20130521,000000,27.9849,28.0039,27.7773,27.8242,9218.7719983587,0
+IDGT.US,D,20130522,000000,27.8332,27.946,27.1895,27.3133,59405.96716551,0
+IDGT.US,D,20130523,000000,27.0408,27.3033,26.953,27.1895,24712.321198209,0
+IDGT.US,D,20130524,000000,27.0967,27.2563,27.0868,27.2465,9138.6087635904,0
+IDGT.US,D,20130528,000000,27.5398,27.7284,27.466,27.5767,11148.701875406,0
+IDGT.US,D,20130529,000000,27.481,27.8003,27.442,27.7634,19510.729302178,0
+IDGT.US,D,20130530,000000,27.7474,28.1216,27.7474,28.0039,14826.190270404,0
+IDGT.US,D,20130531,000000,27.961,28.1555,27.7534,27.7534,15874.324564999,0
+IDGT.US,D,20130603,000000,27.6995,27.7474,27.2365,27.5767,28790.625767048,0
+IDGT.US,D,20130604,000000,27.5538,27.6945,27.2504,27.3831,17385.401540383,0
+IDGT.US,D,20130605,000000,27.2903,27.451,27.1486,27.3342,19955.635255143,0
+IDGT.US,D,20130606,000000,27.5258,27.8682,27.5258,27.8682,18298.260376307,0
+IDGT.US,D,20130607,000000,27.918,28.1216,27.8532,28.0927,8872.0660079856,0
+IDGT.US,D,20130610,000000,28.1595,28.2704,28.0827,28.1595,67416.278399737,0
+IDGT.US,D,20130611,000000,27.932,28.1755,27.8102,27.8392,30278.655812435,0
+IDGT.US,D,20130612,000000,28.0228,28.0228,27.5568,27.6356,12618.695192971,0
+IDGT.US,D,20130613,000000,27.6356,28.2704,27.6356,28.2444,31058.243270557,0
+IDGT.US,D,20130614,000000,28.3891,28.3991,27.961,28.0099,15506.5757255,0
+IDGT.US,D,20130617,000000,28.1785,28.2614,27.937,28.1117,20090.910713814,0
+IDGT.US,D,20130618,000000,28.1077,28.4759,28.1077,28.3731,68465.414734767,0
+IDGT.US,D,20130619,000000,28.3811,28.3991,28.0787,28.0887,9772.9003586948,0
+IDGT.US,D,20130620,000000,27.8392,28.0189,27.6107,27.6775,40117.690839814,0
+IDGT.US,D,20130621,000000,27.7634,27.7634,27.3542,27.5817,26380.718521825,0
+IDGT.US,D,20130624,000000,27.3342,27.3342,27.0248,27.2035,27151.287616035,0
+IDGT.US,D,20130625,000000,27.422,27.5258,27.2504,27.5168,16089.763258439,0
+IDGT.US,D,20130626,000000,27.7045,27.7045,27.5348,27.6207,39172.766709983,0
+IDGT.US,D,20130627,000000,27.7244,28.0388,27.7244,27.9999,12415.280984746,0
+IDGT.US,D,20130628,000000,27.5019,27.5398,27.2355,27.3233,129728.1628256,0
+IDGT.US,D,20130701,000000,27.1935,27.5538,27.1935,27.3642,19558.82724304,0
+IDGT.US,D,20130702,000000,27.3542,27.432,27.0448,27.0838,9539.424937432,0
+IDGT.US,D,20130703,000000,27.0548,27.2504,26.967,27.1845,9346.0311335534,0
+IDGT.US,D,20130705,000000,27.3342,27.451,27.2603,27.451,15760.091955455,0
+IDGT.US,D,20130708,000000,27.5538,27.5817,27.3831,27.432,36264.845368761,0
+IDGT.US,D,20130709,000000,27.461,27.5538,27.3742,27.451,19293.28652787,0
+IDGT.US,D,20130710,000000,27.4999,27.6107,27.471,27.5618,108357.6464768,0
+IDGT.US,D,20130711,000000,27.8682,28.1855,27.8682,28.1855,44306.219856459,0
+IDGT.US,D,20130712,000000,28.2054,28.4659,28.2054,28.4659,10025.414548215,0
+IDGT.US,D,20130715,000000,28.4469,28.5986,28.4469,28.5517,15011.567750805,0
+IDGT.US,D,20130716,000000,28.5986,28.5986,28.2942,28.3991,20713.177823703,0
+IDGT.US,D,20130717,000000,28.5139,28.7164,28.5139,28.6286,13134.746016792,0
+IDGT.US,D,20130718,000000,28.6874,28.8951,28.6874,28.7424,14058.627297497,0
+IDGT.US,D,20130719,000000,28.7164,28.8102,28.6974,28.7524,15783.138885451,0
+IDGT.US,D,20130722,000000,28.6974,28.7813,28.5897,28.7623,19287.274285262,0
+IDGT.US,D,20130723,000000,28.8002,28.8302,28.6874,28.7424,68425.333117383,0
+IDGT.US,D,20130724,000000,28.7623,28.7623,28.3731,28.3991,20835.426756726,0
+IDGT.US,D,20130725,000000,28.5897,28.6974,28.5228,28.6386,19124.943734856,0
+IDGT.US,D,20130726,000000,28.437,28.4469,28.2404,28.3142,34225.693084341,0
+IDGT.US,D,20130729,000000,28.409,28.409,28.1376,28.2224,6663.568890118,0
+IDGT.US,D,20130730,000000,28.3891,28.6774,28.3891,28.6086,17225.075070846,0
+IDGT.US,D,20130731,000000,28.419,28.6386,28.409,28.4849,20874.506333674,0
+IDGT.US,D,20130801,000000,28.6476,28.9339,28.6476,28.8761,16446.489653159,0
+IDGT.US,D,20130802,000000,28.8202,29.0248,28.8202,29.0248,28814.674737478,0
+IDGT.US,D,20130805,000000,28.9239,29.1994,28.9239,29.1506,15236.024808157,0
+IDGT.US,D,20130806,000000,29.1506,29.1506,28.8951,28.9339,24017.907177028,0
+IDGT.US,D,20130807,000000,29.1705,29.3052,28.8851,28.9958,1174269.1404231,0
+IDGT.US,D,20130808,000000,29.39,29.39,29.0517,29.2763,65169.703745353,0
+IDGT.US,D,20130809,000000,29.3411,29.3611,29.0418,29.1406,35866.033275789,0
+IDGT.US,D,20130812,000000,29.3311,29.4868,29.1106,29.419,189978.85007748,0
+IDGT.US,D,20130813,000000,29.4868,29.8481,29.4389,29.6914,126660.91705528,0
+IDGT.US,D,20130814,000000,29.8102,30.0158,29.6914,29.7733,50395.61957755,0
+IDGT.US,D,20130815,000000,29.1306,29.1306,28.9339,29.0058,71374.338116423,0
+IDGT.US,D,20130816,000000,29.0717,29.1605,28.9429,28.9429,17977.607437234,0
+IDGT.US,D,20130819,000000,28.8951,28.9699,28.6476,28.6476,24478.845776946,0
+IDGT.US,D,20130820,000000,28.5328,28.8002,28.5328,28.7424,29818.719252952,0
+IDGT.US,D,20130821,000000,28.6286,28.7164,28.3542,28.3731,17766.176905533,0
+IDGT.US,D,20130822,000000,28.4759,29.0906,28.2494,28.6086,7487.2461273626,0
+IDGT.US,D,20130823,000000,28.6476,28.7524,28.5986,28.6974,8059.4112155216,0
+IDGT.US,D,20130826,000000,28.6186,28.7813,28.4939,28.5328,13399.284691527,0
+IDGT.US,D,20130827,000000,28.2304,28.2574,27.8202,27.8202,21914.624304794,0
+IDGT.US,D,20130828,000000,27.8592,28.0887,27.8592,27.923,4261.6779683717,0
+IDGT.US,D,20130829,000000,27.8871,28.1855,27.8871,28.0288,11393.19974145,0
+IDGT.US,D,20130830,000000,28.0338,28.0338,27.6815,27.7584,70631.826154382,0
+IDGT.US,D,20130903,000000,28.0189,28.3142,27.905,27.9999,10168.706330364,0
+IDGT.US,D,20130904,000000,28.2144,28.8202,28.2144,28.8202,6197.620088027,0
+IDGT.US,D,20130905,000000,28.9519,28.9859,28.9339,28.9519,4881.9409973917,0
+IDGT.US,D,20130906,000000,29.1705,29.1904,28.914,29.0248,9571.4902313394,0
+IDGT.US,D,20130909,000000,29.1904,29.4868,29.1904,29.4479,11190.78757366,0
+IDGT.US,D,20130910,000000,29.4968,29.5736,29.4778,29.5736,15043.633044713,0
+IDGT.US,D,20130911,000000,29.5448,29.6465,29.5348,29.5736,11952.338303959,0
+IDGT.US,D,20130912,000000,29.7273,29.7823,29.5736,29.5806,7215.6931695849,0
+IDGT.US,D,20130913,000000,29.4868,29.5806,29.4868,29.5736,13506.50301803,0
+IDGT.US,D,20130916,000000,29.7902,29.7902,29.4968,29.5348,59459.075308545,0
+IDGT.US,D,20130917,000000,29.5068,29.908,29.5068,29.898,14178.87214965,0
+IDGT.US,D,20130918,000000,29.918,30.1745,29.8581,30.1745,19697.108823014,0
+IDGT.US,D,20130919,000000,30.1375,30.2233,30.1026,30.2133,27205.397799504,0
+IDGT.US,D,20130920,000000,30.2133,30.2433,29.6565,29.7373,149203.82071257,0
+IDGT.US,D,20130923,000000,29.6914,29.6914,29.2194,29.429,91446.21006198,0
+IDGT.US,D,20130924,000000,29.0776,29.4449,29.0318,29.2643,17306.240346049,0
+IDGT.US,D,20130925,000000,29.2833,29.426,29.2064,29.2164,30072.235482907,0
+IDGT.US,D,20130926,000000,29.2363,29.4359,29.0687,29.0687,11119.642702802,0
+IDGT.US,D,20130927,000000,28.8531,29.0388,28.7673,28.8531,943446.12019073,0
+IDGT.US,D,20130930,000000,28.5577,28.8811,28.4619,28.7583,65346.062861845,0
+IDGT.US,D,20131001,000000,28.9739,29.1774,28.9001,29.1076,87845.878780447,0
+IDGT.US,D,20131002,000000,29.0218,29.2264,28.9579,29.2264,41175.845538756,0
+IDGT.US,D,20131003,000000,29.2264,29.2264,28.8262,29.0218,25974.89214581,0
+IDGT.US,D,20131004,000000,29.0318,29.6805,29.0028,29.6345,23519.89308103,0
+IDGT.US,D,20131007,000000,29.4449,29.6715,29.4449,29.5038,10846.085664156,0
+IDGT.US,D,20131008,000000,29.4449,29.5517,28.8721,28.8911,22170.144615618,0
+IDGT.US,D,20131009,000000,28.9489,28.9739,28.2812,28.6256,26710.38982481,0
+IDGT.US,D,20131010,000000,28.9001,29.1376,28.9001,29.1176,8652.6191528073,0
+IDGT.US,D,20131011,000000,29.1774,29.397,29.1476,29.3391,25586.100457184,0
+IDGT.US,D,20131014,000000,29.1774,29.5616,29.1774,29.5616,10775.942833734,0
+IDGT.US,D,20131015,000000,29.3671,29.417,29.1176,29.1176,15488.538997677,0
+IDGT.US,D,20131016,000000,29.3111,29.3771,29.2363,29.3481,12649.758446444,0
+IDGT.US,D,20131017,000000,29.2453,29.2543,29.0776,29.2164,17706.054479456,0
+IDGT.US,D,20131018,000000,29.4938,29.6256,29.4748,29.5776,8132.5601672477,0
+IDGT.US,D,20131021,000000,29.6894,29.8271,29.6894,29.8082,8190.6785124548,0
+IDGT.US,D,20131022,000000,29.8461,29.8461,29.6435,29.7553,32361.897875977,0
+IDGT.US,D,20131023,000000,29.6625,29.6625,29.2164,29.2363,21052.869531034,0
+IDGT.US,D,20131024,000000,29.2363,29.2643,28.7962,28.8262,10599.583717244,0
+IDGT.US,D,20131025,000000,28.8631,28.9199,28.6156,28.6546,19001.6927614,0
+IDGT.US,D,20131028,000000,28.6834,28.7034,28.5677,28.6934,9226.7883218355,0
+IDGT.US,D,20131029,000000,28.8351,28.9929,28.8351,28.9929,8042.3765281334,0
+IDGT.US,D,20131030,000000,28.9829,28.9829,28.4999,28.5577,12844.154290757,0
+IDGT.US,D,20131031,000000,28.4819,28.6546,28.3851,28.4619,17035.689428706,0
+IDGT.US,D,20131101,000000,28.4719,28.4719,28.1505,28.2912,123157.7836959,0
+IDGT.US,D,20131104,000000,28.2194,28.2364,28.1226,28.1605,90188.649316552,0
+IDGT.US,D,20131105,000000,28.0837,28.3002,28.0537,28.2364,21237.244971002,0
+IDGT.US,D,20131106,000000,28.3302,28.3302,28.2264,28.3002,10566.516382901,0
+IDGT.US,D,20131107,000000,28.0437,28.0837,27.8442,27.8442,6832.9137235661,0
+IDGT.US,D,20131108,000000,27.9669,28.4429,27.9669,28.3701,8971.2680110115,0
+IDGT.US,D,20131111,000000,28.3502,28.4619,28.2912,28.4429,8057.4071346524,0
+IDGT.US,D,20131112,000000,28.4619,28.6645,28.4619,28.6645,12455.36260213,0
+IDGT.US,D,20131113,000000,28.7034,28.9101,28.5767,28.9101,6886.0218666001,0
+IDGT.US,D,20131114,000000,28.3601,28.3601,28.1705,28.3601,10115.598187329,0
+IDGT.US,D,20131115,000000,28.3781,28.7673,28.3781,28.6546,638304.76704505,0
+IDGT.US,D,20131118,000000,28.6446,28.6834,28.3202,28.3701,707613.89982575,0
+IDGT.US,D,20131119,000000,28.3951,28.4819,28.1905,28.2812,18463.597048017,0
+IDGT.US,D,20131120,000000,28.4909,28.5288,28.2194,28.2454,11841.111815718,0
+IDGT.US,D,20131121,000000,28.2812,28.6446,28.2724,28.6156,13258.999030682,0
+IDGT.US,D,20131122,000000,28.7214,28.8262,28.6934,28.7962,73809.296372511,0
+IDGT.US,D,20131125,000000,28.7384,28.7384,28.4909,28.6156,26825.624474789,0
+IDGT.US,D,20131126,000000,28.7124,28.8062,28.6446,28.7384,7833.9521177357,0
+IDGT.US,D,20131127,000000,28.7673,28.9199,28.7484,28.9101,16070.724490183,0
+IDGT.US,D,20131129,000000,28.9739,29.0388,28.8631,28.9669,12990.452194209,0
+IDGT.US,D,20131202,000000,28.8351,28.8811,28.6645,28.6745,66574.564434669,0
+IDGT.US,D,20131203,000000,28.6256,28.7384,28.5867,28.6446,8010.311234226,0
+IDGT.US,D,20131204,000000,28.6256,28.9669,28.6256,28.9669,16995.607811322,0
+IDGT.US,D,20131205,000000,28.9829,29.0218,28.9299,28.9929,7068.3932256981,0
+IDGT.US,D,20131206,000000,29.2164,29.3581,29.0776,29.3111,28371.772865384,0
+IDGT.US,D,20131209,000000,29.2923,29.3671,29.2543,29.2543,14326.172093536,0
+IDGT.US,D,20131210,000000,29.0976,29.2543,29.0218,29.0587,15728.026661547,0
+IDGT.US,D,20131211,000000,29.0776,29.0776,28.8162,28.8351,14711.957660859,0
+IDGT.US,D,20131212,000000,28.7673,28.7673,28.425,28.4619,9627.6044956772,0
+IDGT.US,D,20131213,000000,28.5677,28.6256,28.4909,28.5487,10214.800190355,0
+IDGT.US,D,20131216,000000,28.7673,28.9929,28.7484,28.9489,14125.764006615,0
+IDGT.US,D,20131217,000000,28.8911,29.2363,28.8911,29.1575,16238.065242761,0
+IDGT.US,D,20131218,000000,29.0876,29.2543,28.8062,29.2363,15541.647140711,0
+IDGT.US,D,20131219,000000,29.2264,29.3111,29.2064,29.2453,5985.1875158909,0
+IDGT.US,D,20131220,000000,29.3581,29.7982,29.3581,29.7982,8596.5048884695,0
+IDGT.US,D,20131223,000000,29.8621,30.1405,29.7683,30.0497,16815.240533093,0
+IDGT.US,D,20131224,000000,30.2183,30.2862,30.2183,30.2862,9939.2390708391,0
+IDGT.US,D,20131226,000000,30.3242,30.382,30.1505,30.1505,13380.24592327,0
+IDGT.US,D,20131227,000000,30.1505,30.4748,30.1505,30.4459,27230.448810369,0
+IDGT.US,D,20131230,000000,30.5437,30.6754,30.5437,30.5985,6696.6362244599,0
+IDGT.US,D,20131231,000000,30.7153,30.7323,30.6575,30.7253,26301.557327492,0
+IDGT.US,D,20140102,000000,30.6385,30.6385,30.2672,30.342,15627.822618087,0
+IDGT.US,D,20140103,000000,30.408,30.6185,30.408,30.5437,8850.0211184244,0
+IDGT.US,D,20140106,000000,30.5147,30.5905,30.4359,30.5047,21570.924435724,0
+IDGT.US,D,20140107,000000,30.8271,30.9708,30.7792,30.9069,84794.665657077,0
+IDGT.US,D,20140108,000000,31.0177,31.2562,30.9259,31.1974,32137.440818626,0
+IDGT.US,D,20140109,000000,31.2372,31.2762,30.8172,30.9887,20674.098246754,0
+IDGT.US,D,20140110,000000,31.0267,31.1145,30.877,31.1045,12682.825780785,0
+IDGT.US,D,20140113,000000,31.2462,31.4548,30.9609,31.0077,28819.684939651,0
+IDGT.US,D,20140114,000000,31.2074,31.3779,31.1524,31.36,19809.337351691,0
+IDGT.US,D,20140115,000000,31.4149,31.9348,31.4149,31.8779,17268.162809535,0
+IDGT.US,D,20140116,000000,31.8679,31.8679,31.7632,31.8301,24800.500756454,0
+IDGT.US,D,20140117,000000,31.7831,31.9059,31.7632,31.859,396593.57545026,0
+IDGT.US,D,20140121,000000,32.1414,32.2811,32.0925,32.1793,73193.04150523,0
+IDGT.US,D,20140122,000000,32.1225,32.5027,32.1225,32.4828,208354.26756726,0
+IDGT.US,D,20140123,000000,32.5795,32.5795,32.0166,32.1973,27734.475148976,0
+IDGT.US,D,20140124,000000,32.1793,32.1793,31.7632,31.7931,111473.99222841,0
+IDGT.US,D,20140127,000000,31.7063,31.9348,31.4049,31.7931,27143.271292559,0
+IDGT.US,D,20140128,000000,31.8779,31.9249,31.7632,31.9059,310629.528606,0
+IDGT.US,D,20140129,000000,31.6674,32.0456,31.6674,31.7442,162563.02378671,0
+IDGT.US,D,20140130,000000,32.0536,32.3111,31.9159,32.2531,42007.539099477,0
+IDGT.US,D,20140131,000000,31.9618,32.0456,31.7731,31.7731,70453.462957022,0
+IDGT.US,D,20140203,000000,31.6963,31.8101,30.857,31.0177,362540.23332067,0
+IDGT.US,D,20140204,000000,31.1145,31.4049,30.9797,31.3401,34012.258471771,0
+IDGT.US,D,20140205,000000,31.0946,31.4049,30.857,31.2941,75303.338660506,0
+IDGT.US,D,20140206,000000,31.5696,31.849,31.5406,31.8391,19657.02720563,0
+IDGT.US,D,20140207,000000,32.0925,32.1125,31.8969,32.1125,218347.61682156,0
+IDGT.US,D,20140210,000000,32.2721,32.4738,32.2333,32.4738,57569.22704888,0
+IDGT.US,D,20140211,000000,32.4828,32.6085,32.367,32.5516,61803.849925519,0
+IDGT.US,D,20140212,000000,32.5326,32.7412,32.4648,32.5027,43527.634438772,0
+IDGT.US,D,20140213,000000,32.3111,32.6543,32.1973,32.6275,50886.619390506,0
+IDGT.US,D,20140214,000000,32.7991,32.9398,32.7791,32.863,39534.503306875,0
+IDGT.US,D,20140218,000000,32.9208,33.315,32.9208,33.2072,37979.336552368,0
+IDGT.US,D,20140219,000000,33.1973,33.1973,32.845,32.845,36583.494226965,0
+IDGT.US,D,20140220,000000,32.9987,33.4737,32.9987,33.4168,268757.26496519,0
+IDGT.US,D,20140221,000000,33.6344,33.6344,33.2262,33.2362,25590.108618923,0
+IDGT.US,D,20140224,000000,33.4168,33.5395,33.1583,33.325,46595.88224953,0
+IDGT.US,D,20140225,000000,33.4268,33.5575,33.2462,33.286,32908.009912837,0
+IDGT.US,D,20140226,000000,33.2562,33.6344,33.1583,33.4827,1831472.3900648,0
+IDGT.US,D,20140227,000000,33.4367,33.5765,33.305,33.5765,152194.91140986,0
+IDGT.US,D,20140228,000000,33.5296,33.5855,33.0475,33.344,49173.130247333,0
+IDGT.US,D,20140303,000000,32.9597,33.1773,32.7991,33.1095,108461.85868199,0
+IDGT.US,D,20140304,000000,33.4827,33.825,33.4827,33.6344,64585.51417198,0
+IDGT.US,D,20140305,000000,33.6244,33.8549,33.6244,33.7022,334941.03363037,0
+IDGT.US,D,20140306,000000,33.7571,33.9089,33.6244,33.6832,47166.04325682,0
+IDGT.US,D,20140307,000000,33.8449,33.8819,33.5964,33.805,36566.459539576,0
+IDGT.US,D,20140310,000000,33.815,33.8549,33.4557,33.6244,21448.675502703,0
+IDGT.US,D,20140311,000000,33.6832,33.7022,33.0276,33.0745,36193.700497904,0
+IDGT.US,D,20140312,000000,32.9208,33.4078,32.9118,33.325,26536.034789188,0
+IDGT.US,D,20140313,000000,33.4997,33.5575,32.6933,32.7991,27024.028480841,0
+IDGT.US,D,20140314,000000,32.7412,33.1095,32.7412,32.8829,13852.206967969,0
+IDGT.US,D,20140317,000000,32.9697,33.2562,32.9697,33.1095,21404.58572358,0
+IDGT.US,D,20140318,000000,33.0665,33.5485,33.0665,33.4907,36669.669704341,0
+IDGT.US,D,20140319,000000,33.5196,33.7761,33.4557,33.5765,34023.280916551,0
+IDGT.US,D,20140320,000000,33.4827,34.2541,33.4737,34.2541,27007.995833888,0
+IDGT.US,D,20140321,000000,34.1852,34.2052,33.6244,33.7022,40772.023243611,0
+IDGT.US,D,20140324,000000,33.7761,33.7761,32.873,33.2462,32473.124364218,0
+IDGT.US,D,20140325,000000,33.5017,33.7691,33.1025,33.4477,18220.101222409,0
+IDGT.US,D,20140326,000000,33.5505,33.7422,32.81,32.81,35279.839621545,0
+IDGT.US,D,20140327,000000,32.7811,33.0585,32.4837,32.5905,78649.15167165,0
+IDGT.US,D,20140328,000000,32.5705,32.9418,32.331,32.3979,29319.703116519,0
+IDGT.US,D,20140331,000000,32.5436,32.9617,32.5436,32.7512,42080.688051204,0
+IDGT.US,D,20140401,000000,32.856,33.4477,32.856,33.3999,46326.333372621,0
+IDGT.US,D,20140402,000000,33.3999,33.6364,33.355,33.5216,45198.035843257,0
+IDGT.US,D,20140403,000000,33.4757,33.7322,33.1992,33.278,10619.624525936,0
+IDGT.US,D,20140404,000000,33.3999,33.3999,32.2921,32.4058,43761.109860035,0
+IDGT.US,D,20140407,000000,32.2443,32.4937,31.8111,31.9908,83088.190796946,0
+IDGT.US,D,20140408,000000,31.9808,32.378,31.9169,32.331,35504.296678896,0
+IDGT.US,D,20140409,000000,32.4158,32.7911,32.368,32.7911,38633.668956165,0
+IDGT.US,D,20140410,000000,32.6384,32.6563,31.6284,31.7452,28247.519851493,0
+IDGT.US,D,20140411,000000,31.4937,31.8401,31.1974,31.2562,329649.25809522,0
+IDGT.US,D,20140414,000000,31.5696,31.85,31.3031,31.5506,37709.787675461,0
+IDGT.US,D,20140415,000000,31.6284,31.8401,31.0946,31.7542,43514.607913122,0
+IDGT.US,D,20140416,000000,31.9908,32.0276,31.6384,31.9808,22533.88529338,0
+IDGT.US,D,20140417,000000,31.8979,32.331,31.8979,32.3121,27099.181513436,0
+IDGT.US,D,20140421,000000,32.2721,32.5336,32.0366,32.3221,40561.594752344,0
+IDGT.US,D,20140422,000000,32.3221,32.7711,32.3021,32.6384,19440.586471756,0
+IDGT.US,D,20140423,000000,32.4058,32.5336,32.1983,32.4458,14229.976211814,0
+IDGT.US,D,20140424,000000,32.5805,32.6853,31.9908,32.2163,12123.687218276,0
+IDGT.US,D,20140425,000000,32.1135,32.1604,31.5606,31.6086,12981.433830297,0
+IDGT.US,D,20140428,000000,31.6973,31.7741,30.877,31.36,41622.75557259,0
+IDGT.US,D,20140429,000000,31.4249,31.7363,31.4149,31.6484,99912.449693951,0
+IDGT.US,D,20140430,000000,31.5796,31.7073,31.4738,31.7073,25541.008637627,0
+IDGT.US,D,20140501,000000,31.4738,31.7941,31.3031,31.5237,85669.446956487,0
+IDGT.US,D,20140502,000000,31.5137,31.7363,31.3859,31.5796,38236.860944062,0
+IDGT.US,D,20140505,000000,31.3401,31.6584,31.2562,31.5796,48754.277345668,0
+IDGT.US,D,20140506,000000,31.4249,31.4837,31.1894,31.1974,15752.075631978,0
+IDGT.US,D,20140507,000000,31.2941,31.2941,30.857,31.1335,22733.291339865,0
+IDGT.US,D,20140508,000000,31.0846,31.6184,30.9609,31.0177,15026.598357324,0
+IDGT.US,D,20140509,000000,30.7792,31.0367,30.7313,31.0177,33746.717756601,0
+IDGT.US,D,20140512,000000,31.1894,31.7642,31.1145,31.7073,100000.6292522,0
+IDGT.US,D,20140513,000000,31.7163,31.8401,31.5506,31.6086,41041.572120519,0
+IDGT.US,D,20140514,000000,31.4548,31.5317,31.2562,31.2562,10825.04281503,0
+IDGT.US,D,20140515,000000,31.5037,31.5037,31.0756,31.4149,20501.747292002,0
+IDGT.US,D,20140516,000000,31.2862,31.4638,31.1524,31.4349,14152.81909835,0
+IDGT.US,D,20140519,000000,31.3859,31.9808,31.3859,31.9448,18032.719661137,0
+IDGT.US,D,20140520,000000,31.9259,31.9448,31.5796,31.6874,14123.759925746,0
+IDGT.US,D,20140521,000000,31.7741,31.8979,31.6484,31.7941,37544.451003751,0
+IDGT.US,D,20140522,000000,31.9358,32.1703,31.8111,32.0736,13962.431415775,0
+IDGT.US,D,20140523,000000,31.9987,32.1135,31.8789,32.1035,34163.566577396,0
+IDGT.US,D,20140527,000000,32.2631,32.5136,32.2631,32.5037,22560.940385114,0
+IDGT.US,D,20140528,000000,32.5606,32.6005,32.4648,32.5436,19576.863970862,0
+IDGT.US,D,20140529,000000,32.856,32.856,32.7342,32.7911,15222.998282507,0
+IDGT.US,D,20140530,000000,32.7512,32.7512,32.4458,32.6005,13081.637873758,0
+IDGT.US,D,20140602,000000,32.349,32.4937,32.2821,32.4358,15253.059495545,0
+IDGT.US,D,20140603,000000,32.6185,32.6185,32.331,32.4837,37212.775619896,0
+IDGT.US,D,20140604,000000,32.4058,32.5905,32.4058,32.4258,12790.044107288,0
+IDGT.US,D,20140605,000000,32.7811,33.1414,32.6005,33.0395,85666.440835182,0
+IDGT.US,D,20140606,000000,33.2282,33.327,33.1693,33.1693,11697.82003357,0
+IDGT.US,D,20140609,000000,33.2582,33.4188,33.1593,33.2682,22162.128292141,0
+IDGT.US,D,20140610,000000,33.2582,33.3639,33.2382,33.317,15385.328832913,0
+IDGT.US,D,20140611,000000,33.1793,33.307,33.1513,33.2682,15344.245175095,0
+IDGT.US,D,20140612,000000,33.2382,33.336,33.0485,33.1893,31070.267755772,0
+IDGT.US,D,20140613,000000,32.9328,33.0585,32.846,32.9617,17605.850435996,0
+IDGT.US,D,20140616,000000,32.856,33.1214,32.856,32.9717,12004.444406558,0
+IDGT.US,D,20140617,000000,33.1115,33.288,33.1025,33.1593,16054.691843228,0
+IDGT.US,D,20140618,000000,33.2282,33.2582,32.9817,33.1513,22375.562904712,0
+IDGT.US,D,20140619,000000,33.297,33.307,33.0585,33.1214,11629.681284016,0
+IDGT.US,D,20140620,000000,33.0765,33.297,33.0765,33.297,35022.315229851,0
+IDGT.US,D,20140623,000000,33.297,33.346,33.2082,33.2182,17893.436040727,0
+IDGT.US,D,20140624,000000,33.2392,33.3649,32.9228,32.9228,11823.075087895,0
+IDGT.US,D,20140625,000000,32.801,32.9228,32.7053,32.9228,35829.959820142,0
+IDGT.US,D,20140626,000000,32.9717,33.1035,32.819,33.1035,21614.012174413,0
+IDGT.US,D,20140627,000000,33.0855,33.3739,33.0855,33.3739,27003.987672149,0
+IDGT.US,D,20140630,000000,33.4098,33.5695,33.3919,33.4667,25220.355698553,0
+IDGT.US,D,20140701,000000,33.5515,33.809,33.5515,33.6762,34652.562309482,0
+IDGT.US,D,20140702,000000,33.7432,33.8769,33.6762,33.7252,88834.892689402,0
+IDGT.US,D,20140703,000000,33.8669,33.9049,33.7701,33.8589,22138.079321711,0
+IDGT.US,D,20140707,000000,33.7252,33.7901,33.5515,33.5605,14746.027035635,0
+IDGT.US,D,20140708,000000,33.4767,33.4767,32.7711,32.9228,28188.399465851,0
+IDGT.US,D,20140709,000000,32.9907,33.1703,32.9817,33.0765,19983.692387312,0
+IDGT.US,D,20140710,000000,32.6384,33.1035,32.6384,32.9717,30151.396677241,0
+IDGT.US,D,20140711,000000,32.9518,33.0395,32.9048,33.0007,10254.88180774,0
+IDGT.US,D,20140714,000000,33.0197,33.1224,32.9228,32.9228,14463.451633077,0
+IDGT.US,D,20140715,000000,33.0007,33.0007,32.6473,32.829,12834.133886411,0
+IDGT.US,D,20140716,000000,32.9817,33.1224,32.865,32.8849,23508.870636249,0
+IDGT.US,D,20140717,000000,32.7342,32.9817,32.6384,32.6384,457785.17867024,0
+IDGT.US,D,20140718,000000,32.829,33.1324,32.829,33.0855,29254.57048827,0
+IDGT.US,D,20140721,000000,33.1125,33.2092,32.9717,33.1224,132997.82076372,0
+IDGT.US,D,20140722,000000,33.328,33.6862,33.328,33.5994,27959.934246762,0
+IDGT.US,D,20140723,000000,33.298,33.298,32.9617,32.9717,8265.8315450501,0
+IDGT.US,D,20140724,000000,32.9128,33.1903,32.9128,33.1125,19141.978422245,0
+IDGT.US,D,20140725,000000,32.9617,33.0495,32.865,32.9048,21619.022376586,0
+IDGT.US,D,20140728,000000,32.7911,33.0097,32.6563,32.9717,16715.036489633,0
+IDGT.US,D,20140729,000000,33.0197,33.0685,32.856,32.856,11298.005900162,0
+IDGT.US,D,20140730,000000,33.0765,33.2192,32.9907,33.1903,20466.675876791,0
+IDGT.US,D,20140731,000000,32.9717,33.0855,32.5236,32.5236,20951.66344714,0
+IDGT.US,D,20140801,000000,32.2921,32.368,31.8201,31.9977,23417.6849567,0
+IDGT.US,D,20140804,000000,31.9977,32.3121,31.9618,32.2821,22381.575147319,0
+IDGT.US,D,20140805,000000,32.0726,32.2721,31.9518,32.1594,12356.160599104,0
+IDGT.US,D,20140806,000000,32.0356,32.341,32.0166,32.2443,27868.748567212,0
+IDGT.US,D,20140807,000000,32.378,32.4158,31.8869,31.8869,11985.405638301,0
+IDGT.US,D,20140808,000000,31.9438,32.2153,31.9159,32.1793,12669.799255136,0
+IDGT.US,D,20140811,000000,32.2343,32.5805,32.2343,32.4458,22785.397442465,0
+IDGT.US,D,20140812,000000,32.358,32.3879,32.1225,32.2443,33851.932002234,0
+IDGT.US,D,20140813,000000,32.1893,32.341,32.1025,32.2721,16400.395793167,0
+IDGT.US,D,20140814,000000,32.358,32.358,32.1025,32.1893,33392.997483185,0
+IDGT.US,D,20140815,000000,32.3121,32.378,31.8969,32.0925,27344.681419914,0
+IDGT.US,D,20140818,000000,32.3121,32.4558,32.2541,32.358,48921.618098246,0
+IDGT.US,D,20140819,000000,32.4258,32.6005,32.4258,32.5805,35207.692710253,0
+IDGT.US,D,20140820,000000,32.5516,32.838,32.5236,32.801,31852.861335199,0
+IDGT.US,D,20140821,000000,32.7911,33.0595,32.7911,33.0595,18405.47870281,0
+IDGT.US,D,20140822,000000,33.0495,33.2292,32.9817,33.0007,995962.0573279,0
+IDGT.US,D,20140825,000000,33.2092,33.2592,32.9617,32.9817,676499.54229086,0
+IDGT.US,D,20140826,000000,33.0595,33.3829,33.0296,33.308,22960.754518521,0
+IDGT.US,D,20140827,000000,33.4009,33.4487,33.0685,33.0765,21222.214364483,0
+IDGT.US,D,20140828,000000,32.9128,33.0945,32.8849,33.0495,28237.499447147,0
+IDGT.US,D,20140829,000000,33.1035,33.298,33.0765,33.288,20889.536940193,0
+IDGT.US,D,20140902,000000,33.298,33.4487,33.2392,33.337,22547.913859463,0
+IDGT.US,D,20140903,000000,33.4927,33.4927,33.1803,33.2092,19647.006801284,0
+IDGT.US,D,20140904,000000,33.1603,33.298,32.856,32.8849,16319.230517964,0
+IDGT.US,D,20140905,000000,32.8849,33.1035,32.838,33.1035,11986.407678735,0
+IDGT.US,D,20140908,000000,33.2592,33.4298,33.0945,33.4009,12273.993283467,0
+IDGT.US,D,20140909,000000,33.288,33.4198,33.1035,33.1324,9337.012769642,0
+IDGT.US,D,20140910,000000,33.279,33.7062,33.2692,33.6862,10201.773664705,0
+IDGT.US,D,20140911,000000,33.9827,34.1344,33.8589,34.1344,92383.117868335,0
+IDGT.US,D,20140912,000000,34.0595,34.1434,33.7901,33.809,16833.277260916,0
+IDGT.US,D,20140915,000000,33.8959,33.8959,33.4487,33.5027,31774.702181299,0
+IDGT.US,D,20140916,000000,33.4098,33.7901,33.4098,33.7611,48406.56931486,0
+IDGT.US,D,20140917,000000,33.8489,33.8959,33.7332,33.7432,17521.679039489,0
+IDGT.US,D,20140918,000000,33.8489,34.0396,33.8489,34.0296,17577.793303827,0
+IDGT.US,D,20140919,000000,34.1244,34.1244,33.5605,33.6474,18426.521551937,0
+IDGT.US,D,20140922,000000,33.5027,33.5027,33.1424,33.2092,92853.074832164,0
+IDGT.US,D,20140923,000000,33.0945,33.2592,32.9717,33.1035,24839.580333404,0
+IDGT.US,D,20140924,000000,33.0306,33.299,33.0107,33.2702,40277.015268916,0
+IDGT.US,D,20140925,000000,33.2602,33.2602,32.6863,32.7721,20743.239036741,0
+IDGT.US,D,20140926,000000,32.82,32.9328,32.7352,32.9058,29495.060192575,0
+IDGT.US,D,20140929,000000,32.6563,32.9428,32.5516,32.9138,14199.914998776,0
+IDGT.US,D,20140930,000000,32.8859,32.9238,32.6663,32.7921,7886.0582203351,0
+IDGT.US,D,20141001,000000,32.6185,32.6863,32.2243,32.2721,22774.374997685,0
+IDGT.US,D,20141002,000000,32.4158,32.5236,31.9428,32.4458,16615.834486607,0
+IDGT.US,D,20141003,000000,32.6473,32.811,32.6185,32.6185,14352.225144836,0
+IDGT.US,D,20141006,000000,32.6963,32.6963,32.3021,32.3221,18607.8908706,0
+IDGT.US,D,20141007,000000,32.0536,32.2443,31.6754,31.6953,13139.756218965,0
+IDGT.US,D,20141008,000000,31.3081,32.0057,31.1295,32.0057,17064.74860131,0
+IDGT.US,D,20141009,000000,32.0726,32.0726,31.3929,31.5117,12959.388940737,0
+IDGT.US,D,20141010,000000,30.9937,31.2432,29.934,29.934,62321.904830209,0
+IDGT.US,D,20141013,000000,29.7423,30.2892,29.5936,29.6595,21813.418220899,0
+IDGT.US,D,20141014,000000,29.8641,30.2013,29.7693,29.904,29141.339919159,0
+IDGT.US,D,20141015,000000,29.6865,30.2413,29.3341,30.2113,1154370.6214727,0
+IDGT.US,D,20141016,000000,29.6775,30.345,29.6685,30.2313,151798.10339775,0
+IDGT.US,D,20141017,000000,30.6235,30.893,30.5277,30.7193,18217.095101104,0
+IDGT.US,D,20141020,000000,30.5945,30.9399,30.5377,30.9399,14275.068031371,0
+IDGT.US,D,20141021,000000,31.2332,31.7243,31.1764,31.6854,14851.241281269,0
+IDGT.US,D,20141022,000000,31.7622,31.7921,31.2522,31.2522,15886.349050215,0
+IDGT.US,D,20141023,000000,31.858,32.1324,31.858,32.1324,11625.673122278,0
+IDGT.US,D,20141024,000000,32.0057,32.1125,31.8859,32.1125,42373.283858108,0
+IDGT.US,D,20141027,000000,31.6066,32.1893,31.5396,32.1793,42490.522588957,0
+IDGT.US,D,20141028,000000,32.378,32.9627,32.3221,32.9627,20407.555491149,0
+IDGT.US,D,20141029,000000,32.9827,33.0207,32.6663,32.9058,21305.383720554,0
+IDGT.US,D,20141030,000000,32.9727,33.3849,32.9727,33.329,31665.479773927,0
+IDGT.US,D,20141031,000000,33.6683,33.7721,33.6104,33.7452,17983.619679841,0
+IDGT.US,D,20141103,000000,33.801,33.9657,33.7721,33.801,17118.858784778,0
+IDGT.US,D,20141104,000000,33.9557,33.9757,33.801,33.9657,7425.1196204172,0
+IDGT.US,D,20141105,000000,33.8969,33.8969,33.6204,33.7352,9948.2574347506,0
+IDGT.US,D,20141106,000000,33.5047,33.6204,33.3849,33.5915,28766.576796618,0
+IDGT.US,D,20141107,000000,33.6584,33.9257,33.5147,33.9257,42206.945145964,0
+IDGT.US,D,20141110,000000,33.7262,33.7821,33.6104,33.6494,11710.846559219,0
+IDGT.US,D,20141111,000000,33.6982,33.6982,33.4318,33.4417,49723.25044593,0
+IDGT.US,D,20141112,000000,33.4947,33.6294,33.4029,33.6014,8443.192701975,0
+IDGT.US,D,20141113,000000,33.6204,33.7721,33.4857,33.5345,446073.33007058,0
+IDGT.US,D,20141114,000000,33.6494,34.0326,33.6104,34.0056,609848.82278316,0
+IDGT.US,D,20141117,000000,33.9457,33.9457,33.7631,33.8409,9667.6861130614,0
+IDGT.US,D,20141118,000000,34.0525,34.2911,33.9757,34.1932,21341.457176201,0
+IDGT.US,D,20141119,000000,33.9357,34.1274,33.811,33.9457,15981.542891503,0
+IDGT.US,D,20141120,000000,33.7721,34.3479,33.7721,34.3479,8655.6252741111,0
+IDGT.US,D,20141121,000000,34.6144,34.6144,34.2811,34.2811,10070.506367772,0
+IDGT.US,D,20141124,000000,34.4228,34.6423,34.3379,34.6423,14090.692591404,0
+IDGT.US,D,20141125,000000,34.6423,34.786,34.5664,34.7661,8253.8070598348,0
+IDGT.US,D,20141126,000000,34.7481,34.8808,34.7481,34.8808,10793.979561556,0
+IDGT.US,D,20141128,000000,34.786,35.0625,34.7761,34.8229,61407.041913415,0
+IDGT.US,D,20141201,000000,34.5475,34.6234,34.4806,34.5575,25690.312662383,0
+IDGT.US,D,20141202,000000,34.4806,34.6054,34.3759,34.4806,20841.438999333,0
+IDGT.US,D,20141203,000000,34.6423,34.9946,34.6054,34.9846,25830.598323228,0
+IDGT.US,D,20141204,000000,34.9476,34.9566,34.7012,34.7381,18224.109384146,0
+IDGT.US,D,20141205,000000,34.805,35.0235,34.786,35.0046,33356.92402754,0
+IDGT.US,D,20141208,000000,34.9566,35.0335,34.4706,34.5475,249906.88030942,0
+IDGT.US,D,20141209,000000,33.9757,34.9846,33.9657,34.9846,22567.954668156,0
+IDGT.US,D,20141210,000000,34.8319,34.9008,34.1832,34.2032,18496.664382359,0
+IDGT.US,D,20141211,000000,34.8229,34.9388,34.3011,34.4327,24125.125503531,0
+IDGT.US,D,20141212,000000,34.1643,34.4507,34.1194,34.1274,25475.876009378,0
+IDGT.US,D,20141215,000000,34.4507,34.4876,33.9857,34.1832,29278.619458701,0
+IDGT.US,D,20141216,000000,34.0814,34.3849,33.9158,33.9457,15216.986039899,0
+IDGT.US,D,20141217,000000,33.9657,34.5854,33.9557,34.5276,60522.24020966,0
+IDGT.US,D,20141218,000000,34.9946,35.311,34.9946,35.271,14735.004590855,0
+IDGT.US,D,20141219,000000,35.3398,35.6153,35.311,35.5495,31142.414667064,0
+IDGT.US,D,20141222,000000,35.5495,35.8748,35.5495,35.8558,33972.176854387,0
+IDGT.US,D,20141223,000000,35.8658,36.2012,35.8558,35.9127,32918.030317183,0
+IDGT.US,D,20141224,000000,36.0285,36.2032,35.9237,36.0754,17755.154460752,0
+IDGT.US,D,20141226,000000,36.1153,36.1542,36.0465,36.1053,7680.6399312412,0
+IDGT.US,D,20141229,000000,36.0465,36.0654,35.9617,35.9617,10268.910373824,0
+IDGT.US,D,20141230,000000,35.9617,35.9707,35.8379,35.8668,15568.702232445,0
+IDGT.US,D,20141231,000000,35.9617,35.9895,35.5325,35.5325,14923.388192561,0
+IDGT.US,D,20150102,000000,35.7351,35.7351,35.1593,35.3978,9777.9105608678,0
+IDGT.US,D,20150105,000000,35.1852,35.301,34.8519,34.9666,15685.940963294,0
+IDGT.US,D,20150106,000000,34.9298,34.9846,34.2801,34.3649,125906.38060802,0
+IDGT.US,D,20150107,000000,34.6803,34.7371,34.4796,34.6513,11970.375031782,0
+IDGT.US,D,20150108,000000,35.0914,35.4557,34.9198,35.262,18959.607063146,0
+IDGT.US,D,20150109,000000,35.4467,35.4467,34.9846,35.1103,10967.332556743,0
+IDGT.US,D,20150112,000000,35.1493,35.1493,34.6134,34.7551,31741.634846957,0
+IDGT.US,D,20150113,000000,34.8808,35.4467,34.4966,34.7081,14927.396354298,0
+IDGT.US,D,20150114,000000,34.3839,34.6513,34.1543,34.5944,16775.158915709,0
+IDGT.US,D,20150115,000000,34.5944,34.6313,33.8869,33.9049,9051.4312457798,0
+IDGT.US,D,20150116,000000,33.9437,34.3289,33.819,34.3001,12195.834129568,0
+IDGT.US,D,20150120,000000,34.5066,34.5066,34.1912,34.3469,12954.378738564,0
+IDGT.US,D,20150121,000000,34.1254,34.5266,34.1254,34.4218,13908.321232306,0
+IDGT.US,D,20150122,000000,34.1174,34.4218,33.809,34.4218,21411.600006623,0
+IDGT.US,D,20150123,000000,34.7751,34.8609,34.6224,34.7002,14286.090476152,0
+IDGT.US,D,20150126,000000,34.4696,34.7471,34.4038,34.7081,5065.3143969243,0
+IDGT.US,D,20150127,000000,34.3289,34.5754,34.1174,34.4966,42948.455067571,0
+IDGT.US,D,20150128,000000,35.0335,35.0525,34.3001,34.3001,33793.813657027,0
+IDGT.US,D,20150129,000000,34.0206,34.1912,33.6364,34.1633,41067.625171819,0
+IDGT.US,D,20150130,000000,34.0306,34.1713,33.4387,33.4387,24878.659910354,0
+IDGT.US,D,20150202,000000,33.306,33.809,33.0665,33.7522,33586.391287064,0
+IDGT.US,D,20150203,000000,33.8489,34.2601,33.8489,34.2411,126028.62954104,0
+IDGT.US,D,20150204,000000,34.1354,34.4318,33.9437,33.9936,2868610.2929315,0
+IDGT.US,D,20150205,000000,34.1254,34.5066,34.1254,34.4966,25169.251636389,0
+IDGT.US,D,20150206,000000,34.7551,34.8229,34.5565,34.5944,17932.515617677,0
+IDGT.US,D,20150209,000000,34.804,34.9566,34.6703,34.7271,19140.976381809,0
+IDGT.US,D,20150210,000000,34.9756,35.2441,34.8708,35.1852,18449.568481932,0
+IDGT.US,D,20150211,000000,35.2521,35.3788,35.1683,35.291,19097.888643122,0
+IDGT.US,D,20150212,000000,35.5794,35.9995,35.5425,35.9237,21024.812398865,0
+IDGT.US,D,20150213,000000,36.0654,36.229,35.9137,36.2032,18724.127561014,0
+IDGT.US,D,20150217,000000,36.1253,36.249,35.9895,36.1442,12506.466664295,0
+IDGT.US,D,20150218,000000,36.2121,36.3179,36.1153,36.2979,9355.0494974649,0
+IDGT.US,D,20150219,000000,36.3449,36.5654,36.3449,36.5075,7346.960466518,0
+IDGT.US,D,20150220,000000,36.3727,36.767,36.3179,36.757,8763.8456410484,0
+IDGT.US,D,20150223,000000,36.747,36.747,36.3259,36.3259,9754.863630872,0
+IDGT.US,D,20150224,000000,36.4397,36.6792,36.3349,36.6792,14240.998656595,0
+IDGT.US,D,20150225,000000,36.6792,36.8887,36.5754,36.8887,29923.933498586,0
+IDGT.US,D,20150226,000000,37.0054,37.1382,36.9087,37.0144,13096.668480277,0
+IDGT.US,D,20150227,000000,37.0334,37.1482,36.9476,37.0434,10988.37540587,0
+IDGT.US,D,20150302,000000,37.0534,37.4136,37.0434,37.4136,33984.201339602,0
+IDGT.US,D,20150303,000000,37.2081,37.3758,37.0814,37.0814,10351.077689461,0
+IDGT.US,D,20150304,000000,36.9576,36.9576,36.6991,36.7381,9829.0146230327,0
+IDGT.US,D,20150305,000000,36.7381,36.8409,36.6212,36.7191,7319.9053747837,0
+IDGT.US,D,20150306,000000,36.6612,36.7769,36.5574,36.6312,6170.5649962927,0
+IDGT.US,D,20150309,000000,36.7381,36.8508,36.6312,36.767,8676.6681232378,0
+IDGT.US,D,20150310,000000,36.5844,36.7191,36.2121,36.2121,12965.401183344,0
+IDGT.US,D,20150311,000000,36.3449,36.3827,36.1642,36.3349,5747.7039328897,0
+IDGT.US,D,20150312,000000,36.269,36.4317,36.239,36.4217,9932.2247877969,0
+IDGT.US,D,20150313,000000,36.259,36.4027,35.9327,36.1253,24153.1826357,0
+IDGT.US,D,20150316,000000,36.4217,36.6891,36.3079,36.6891,13068.611348108,0
+IDGT.US,D,20150317,000000,36.4975,36.6122,36.4875,36.5275,6273.7751610569,0
+IDGT.US,D,20150318,000000,36.4397,36.8219,36.4027,36.8219,5852.9181785232,0
+IDGT.US,D,20150319,000000,36.767,36.8598,36.6612,36.6612,6797.8423083549,0
+IDGT.US,D,20150320,000000,36.8219,36.9476,36.767,36.8787,8991.3088197035,0
+IDGT.US,D,20150323,000000,36.8508,36.8887,36.6512,36.6512,14325.170053102,0
+IDGT.US,D,20150324,000000,36.5844,36.6024,36.229,36.229,10245.863443828,0
+IDGT.US,D,20150325,000000,36.236,36.276,35.4138,35.4427,18998.686640096,0
+IDGT.US,D,20150326,000000,35.0485,35.4327,35.0196,35.3738,14407.33736874,0
+IDGT.US,D,20150327,000000,35.4716,35.6812,35.4227,35.6423,75377.489652667,0
+IDGT.US,D,20150330,000000,35.789,36.1512,35.789,36.1323,36541.408528711,0
+IDGT.US,D,20150331,000000,36.1123,36.2271,36.0534,36.1323,10662.712264623,0
+IDGT.US,D,20150401,000000,35.789,36.0624,35.74,35.8339,21610.004012674,0
+IDGT.US,D,20150402,000000,35.8428,35.9855,35.6323,35.6323,12005.446446993,0
+IDGT.US,D,20150406,000000,35.4427,35.807,35.4227,35.7112,10860.114230241,0
+IDGT.US,D,20150407,000000,35.6812,36.1612,35.6423,35.9487,8185.6683102818,0
+IDGT.US,D,20150408,000000,36.0624,36.1223,35.9667,36.0724,6995.244273972,0
+IDGT.US,D,20150409,000000,36.1422,36.3608,36.1023,36.3608,8247.7948172272,0
+IDGT.US,D,20150410,000000,36.3419,36.4287,36.3419,36.4287,5843.8998146117,0
+IDGT.US,D,20150413,000000,36.6382,36.6382,36.2271,36.2271,7618.5134242958,0
+IDGT.US,D,20150414,000000,36.3707,36.4187,36.1612,36.3319,13047.568498981,0
+IDGT.US,D,20150415,000000,36.4945,36.6971,36.4566,36.6682,18202.064494585,0
+IDGT.US,D,20150416,000000,36.6971,36.765,36.6093,36.7171,9800.9574908637,0
+IDGT.US,D,20150417,000000,36.2271,36.4945,36.0345,36.0824,6681.6056179408,0
+IDGT.US,D,20150420,000000,36.3049,36.5245,36.1712,36.5245,9276.8903435657,0
+IDGT.US,D,20150421,000000,36.6971,36.9456,36.6382,36.8967,13374.233680662,0
+IDGT.US,D,20150422,000000,36.8668,36.9656,36.6772,36.9656,6141.5058236892,0
+IDGT.US,D,20150423,000000,37.0414,37.3298,37.0314,37.2729,25681.294298471,0
+IDGT.US,D,20150424,000000,37.2549,37.3847,37.1661,37.3298,14655.843396521,0
+IDGT.US,D,20150427,000000,37.4136,37.6441,37.2729,37.2729,8142.5805715938,0
+IDGT.US,D,20150428,000000,37.3368,37.5973,37.1761,37.5883,7220.7033717579,0
+IDGT.US,D,20150429,000000,37.2909,37.4806,37.0893,37.2629,8874.0700888549,0
+IDGT.US,D,20150430,000000,37.1083,37.245,36.5444,36.6182,10440.259288141,0
+IDGT.US,D,20150501,000000,36.9067,37.0035,36.755,36.9946,7308.8829300031,0
+IDGT.US,D,20150504,000000,37.1961,37.3368,37.1562,37.2999,7413.0951352019,0
+IDGT.US,D,20150505,000000,37.0594,37.0594,36.5245,36.5904,17956.564588107,0
+IDGT.US,D,20150506,000000,36.5904,36.6093,36.3419,36.4087,4309.7759092327,0
+IDGT.US,D,20150507,000000,36.4845,36.8767,36.4845,36.7929,11090.5835302,0
+IDGT.US,D,20150508,000000,37.245,37.3199,37.1861,37.2351,6995.244273972,0
+IDGT.US,D,20150511,000000,37.3947,37.4706,37.2819,37.3548,37684.736664595,0
+IDGT.US,D,20150512,000000,37.2549,37.2819,36.8488,37.1961,21680.146843096,0
+IDGT.US,D,20150513,000000,37.3099,37.3748,37.1961,37.2061,10878.150958063,0
+IDGT.US,D,20150514,000000,37.3648,37.6153,37.3448,37.6153,11586.593545329,0
+IDGT.US,D,20150515,000000,37.6541,37.6541,37.5104,37.6541,27216.420244285,0
+IDGT.US,D,20150518,000000,37.7111,38.0195,37.6641,38.0195,8392.0886398102,0
+IDGT.US,D,20150519,000000,37.9995,38.0753,37.8937,37.9995,15301.157436406,0
+IDGT.US,D,20150520,000000,37.8548,38.0473,37.8068,37.9036,13440.368349347,0
+IDGT.US,D,20150521,000000,37.7779,37.9605,37.749,37.9136,5843.8998146117,0
+IDGT.US,D,20150522,000000,37.9336,37.9895,37.759,37.9795,5843.8998146117,0
+IDGT.US,D,20150526,000000,37.9236,37.9236,37.4506,37.5973,11730.887367911,0
+IDGT.US,D,20150527,000000,37.7111,37.9995,37.7111,37.9336,10229.830796875,0
+IDGT.US,D,20150528,000000,38.0853,38.3438,38.0853,38.3138,27833.677152001,0
+IDGT.US,D,20150529,000000,38.2948,38.4805,38.0195,38.266,20043.814813388,0
+IDGT.US,D,20150601,000000,38.266,38.4226,37.9336,38.2749,20671.09212545,0
+IDGT.US,D,20150602,000000,38.1033,38.3837,38.0853,38.199,125615.78888198,0
+IDGT.US,D,20150603,000000,38.3637,38.5803,38.3537,38.5174,35079.431534624,0
+IDGT.US,D,20150604,000000,38.3737,38.4885,38.1133,38.1322,47813.361377574,0
+IDGT.US,D,20150605,000000,38.1691,38.4226,38.0195,38.3737,30275.649691132,0
+IDGT.US,D,20150608,000000,38.236,38.2749,37.8748,38.0195,87070.299484064,0
+IDGT.US,D,20150609,000000,37.9895,38.0195,37.6441,37.9506,13625.745829748,0
+IDGT.US,D,20150610,000000,38.1591,38.4615,38.1033,38.3937,52232.359694179,0
+IDGT.US,D,20150611,000000,38.4415,38.5433,38.2948,38.3537,17203.030181285,0
+IDGT.US,D,20150612,000000,38.1691,38.3038,38.0284,38.227,20146.022937718,0
+IDGT.US,D,20150615,000000,37.8748,38.1791,37.6641,38.1412,17017.652700884,0
+IDGT.US,D,20150616,000000,38.1133,38.3238,38.0853,38.266,30483.072061094,0
+IDGT.US,D,20150617,000000,38.4415,38.4705,38.266,38.3837,7722.7256294946,0
+IDGT.US,D,20150618,000000,38.688,38.8797,38.6582,38.7749,8039.3704068295,0
+IDGT.US,D,20150619,000000,38.7749,38.8038,38.4326,38.5264,9813.9840165136,0
+IDGT.US,D,20150622,000000,38.6202,38.6202,38.3637,38.5264,9605.5596061159,0
+IDGT.US,D,20150623,000000,38.5803,38.5903,38.2948,38.4885,32116.397969499,0
+IDGT.US,D,20150624,000000,38.3947,38.3947,37.9046,37.9436,11050.501912816,0
+IDGT.US,D,20150625,000000,37.9905,38.0483,37.7011,37.7969,8340.9845776454,0
+IDGT.US,D,20150626,000000,37.6641,37.72,37.0983,37.3099,12925.31956596,0
+IDGT.US,D,20150629,000000,36.9147,37.0983,36.4836,36.4925,18348.362398037,0
+IDGT.US,D,20150630,000000,36.6472,36.7351,36.3499,36.5424,23215.272788911,0
+IDGT.US,D,20150701,000000,37.0404,37.0404,36.5225,36.744,16055.693883664,0
+IDGT.US,D,20150702,000000,36.8189,36.8189,36.4925,36.5225,6567.373008396,0
+IDGT.US,D,20150706,000000,36.234,36.5225,36.1103,36.274,9489.3229157018,0
+IDGT.US,D,20150707,000000,35.9657,36.3777,35.5535,36.3299,137910.82501458,0
+IDGT.US,D,20150708,000000,36.0325,36.1103,35.794,35.9267,14386.294519612,0
+IDGT.US,D,20150709,000000,36.254,36.3598,35.767,35.814,14801.139259539,0
+IDGT.US,D,20150710,000000,36.1992,36.3688,36.0804,36.3688,9489.3229157018,0
+IDGT.US,D,20150713,000000,36.4836,36.6862,36.1592,36.6762,20326.390215946,0
+IDGT.US,D,20150714,000000,36.7919,36.9936,36.7919,36.9846,21707.201934831,0
+IDGT.US,D,20150715,000000,37.0584,37.0584,36.8568,36.8568,7651.5807586377,0
+IDGT.US,D,20150716,000000,37.0784,37.3099,37.0784,37.2999,13341.166346321,0
+IDGT.US,D,20150717,000000,37.3099,37.3847,37.0784,37.2251,19491.690533921,0
+IDGT.US,D,20150720,000000,37.2051,37.2051,36.9147,36.9247,13027.527690289,0
+IDGT.US,D,20150721,000000,37.0584,37.2351,36.9746,37.1552,8235.770332012,0
+IDGT.US,D,20150722,000000,37.0035,37.0035,36.8568,36.8658,22827.483140718,0
+IDGT.US,D,20150723,000000,37.2051,37.5394,37.1552,37.2351,5314.8224651407,0
+IDGT.US,D,20150724,000000,37.8468,37.8468,37.4136,37.4506,6880.0096239925,0
+IDGT.US,D,20150727,000000,37.0204,37.245,36.9346,36.9346,7606.4889390805,0
+IDGT.US,D,20150728,000000,37.0504,37.2819,36.8568,37.2351,9067.4638927335,0
+IDGT.US,D,20150729,000000,37.0035,37.3548,36.9147,37.3368,21056.877692773,0
+IDGT.US,D,20150730,000000,37.2819,37.6831,37.1951,37.6641,34924.115267261,0
+IDGT.US,D,20150731,000000,37.72,38.0005,37.72,37.8468,13865.233493618,0
+IDGT.US,D,20150803,000000,37.72,37.72,37.2351,37.4046,19965.655659489,0
+IDGT.US,D,20150804,000000,37.4905,37.5394,37.2351,37.2999,64624.593748929,0
+IDGT.US,D,20150805,000000,37.4506,38.1332,37.4506,37.8558,31686.522623054,0
+IDGT.US,D,20150806,000000,37.759,37.7779,36.9057,37.0584,30131.355868548,0
+IDGT.US,D,20150807,000000,36.9147,37.0204,36.6672,37.0204,16470.538623589,0
+IDGT.US,D,20150810,000000,37.1452,37.5294,37.1452,37.5204,15738.047065893,0
+IDGT.US,D,20150811,000000,37.2549,37.2629,36.7919,36.8379,9699.7514069687,0
+IDGT.US,D,20150812,000000,36.6472,37.0204,36.283,36.9546,14386.294519612,0
+IDGT.US,D,20150813,000000,37.1951,37.2729,37.0304,37.0404,6152.5282684698,0
+IDGT.US,D,20150814,000000,36.9546,37.1951,36.9057,37.1951,10213.798149921,0
+IDGT.US,D,20150817,000000,36.9446,37.5394,36.9446,37.5394,7088.4340343902,0
+IDGT.US,D,20150818,000000,37.5104,37.5104,37.1851,37.1851,8963.2516875346,0
+IDGT.US,D,20150819,000000,36.9646,37.2549,36.8658,37.0404,5941.0977367683,0
+IDGT.US,D,20150820,000000,36.7351,36.7351,35.6093,35.6393,8861.043563205,0
+IDGT.US,D,20150821,000000,35.4008,35.8598,35.0345,35.0345,28247.519851493,0
+IDGT.US,D,20150824,000000,33.5755,34.6593,28.9041,33.5565,93893.192803283,0
+IDGT.US,D,20150825,000000,34.2202,34.4956,33.5186,33.5186,13761.02128842,0
+IDGT.US,D,20150826,000000,34.0764,34.8718,33.816,34.8429,16676.958953118,0
+IDGT.US,D,20150827,000000,35.0725,35.4686,34.9398,35.3518,11883.197513971,0
+IDGT.US,D,20150828,000000,35.3708,35.6592,35.322,35.4397,14386.294519612,0
+IDGT.US,D,20150831,000000,35.3608,35.5735,35.322,35.3418,10527.436805952,0
+IDGT.US,D,20150901,000000,34.7761,35.0445,34.5056,34.5834,25019.947611633,0
+IDGT.US,D,20150902,000000,34.9398,35.0156,34.5256,35.0156,10319.012395555,0
+IDGT.US,D,20150903,000000,35.1303,35.5535,35.0445,35.2361,10629.644930282,0
+IDGT.US,D,20150904,000000,34.8429,35.1013,34.7471,34.8918,11777.983268338,0
+IDGT.US,D,20150908,000000,35.302,35.5913,35.1603,35.5913,27204.39575907,0
+IDGT.US,D,20150909,000000,36.0604,36.1003,35.292,35.292,8963.2516875346,0
+IDGT.US,D,20150910,000000,35.4786,35.8967,35.3908,35.6592,45678.013211433,0
+IDGT.US,D,20150911,000000,35.263,35.263,34.8818,35.0245,7088.4340343902,0
+IDGT.US,D,20150914,000000,35.1013,35.1013,34.9308,34.9398,20012.751559915,0
+IDGT.US,D,20150915,000000,35.0535,35.3708,35.0535,35.3708,7814.9133494782,0
+IDGT.US,D,20150916,000000,35.4108,35.6093,35.4108,35.5913,10629.644930282,0
+IDGT.US,D,20150917,000000,35.6982,35.9835,35.4397,35.6592,9603.5555252467,0
+IDGT.US,D,20150918,000000,35.1113,35.3708,35.0056,35.0056,7402.0726904213,0
+IDGT.US,D,20150921,000000,35.2361,35.5735,35.1403,35.1603,10319.012395555,0
+IDGT.US,D,20150922,000000,34.7271,34.814,34.3928,34.5744,13761.02128842,0
+IDGT.US,D,20150923,000000,34.6892,34.7761,34.5744,34.6403,10233.838958613,0
+IDGT.US,D,20150924,000000,34.3549,34.6693,34.1244,34.6693,6504.2444610159,0
+IDGT.US,D,20150925,000000,34.9466,34.9846,34.5904,34.7151,10926.248898924,0
+IDGT.US,D,20150928,000000,34.5226,34.5804,34.0824,34.1114,11879.189352233,0
+IDGT.US,D,20150929,000000,34.1593,34.2461,33.7821,33.9867,23930.729659217,0
+IDGT.US,D,20150930,000000,34.4457,34.5904,34.1862,34.5904,19250.198789181,0
+IDGT.US,D,20151001,000000,34.6094,34.6094,34.2651,34.5026,6866.9830983426,0
+IDGT.US,D,20151002,000000,34.2651,35.0804,34.1862,35.0804,17374.379095603,0
+IDGT.US,D,20151005,000000,35.6483,35.9935,35.6483,35.9157,6780.8076209667,0
+IDGT.US,D,20151006,000000,35.8229,35.9157,35.6872,35.8588,8530.3702197856,0
+IDGT.US,D,20151007,000000,36.0904,36.234,35.4676,36.1203,214995.79156781,0
+IDGT.US,D,20151008,000000,36.1492,36.5434,36.1003,36.4447,11236.881433652,0
+IDGT.US,D,20151009,000000,36.5135,36.5135,36.254,36.3598,8323.9498902571,0
+IDGT.US,D,20151012,000000,36.4746,36.4836,36.2251,36.264,8567.445715866,0
+IDGT.US,D,20151013,000000,36.234,36.274,35.8488,35.8488,11029.459063688,0
+IDGT.US,D,20151014,000000,35.766,36.0515,35.7171,35.7171,9051.4312457798,0
+IDGT.US,D,20151015,000000,35.9157,36.264,35.8588,36.264,11444.303803614,0
+IDGT.US,D,20151016,000000,36.3229,36.3598,36.0704,36.3598,9782.9207630409,0
+IDGT.US,D,20151019,000000,36.254,36.264,35.9447,36.0604,85261.616499603,0
+IDGT.US,D,20151020,000000,35.9347,36.3029,35.9347,36.274,12901.270595529,0
+IDGT.US,D,20151021,000000,36.3299,36.3598,35.6582,35.6582,9986.3349712655,0
+IDGT.US,D,20151022,000000,35.8488,36.6182,35.8488,36.4546,7697.6746186295,0
+IDGT.US,D,20151023,000000,36.6282,36.9067,36.5804,36.9067,7800.8847833937,0
+IDGT.US,D,20151026,000000,36.8389,36.9067,36.4447,36.4935,22369.550662105,0
+IDGT.US,D,20151027,000000,36.234,36.3499,36.0904,36.3029,43074.712162331,0
+IDGT.US,D,20151028,000000,36.4836,37.3967,36.4836,37.3967,12381.211609969,0
+IDGT.US,D,20151029,000000,36.9946,37.0604,36.7271,36.7361,12901.270595529,0
+IDGT.US,D,20151030,000000,36.7749,36.9157,36.7361,36.755,9986.3349712655,0
+IDGT.US,D,20151102,000000,36.755,37.1871,36.755,37.1671,8641.5967080267,0
+IDGT.US,D,20151103,000000,37.3378,37.6003,37.3019,37.4336,11489.395623172,0
+IDGT.US,D,20151104,000000,37.4626,37.5424,36.9157,36.9157,10556.495978555,0
+IDGT.US,D,20151105,000000,36.7171,36.7171,36.3229,36.4836,39640.719592942,0
+IDGT.US,D,20151106,000000,36.5714,36.9157,36.4546,36.9067,15295.145193799,0
+IDGT.US,D,20151109,000000,36.7929,36.7929,35.9935,36.283,12148.738229142,0
+IDGT.US,D,20151110,000000,36.1402,36.1402,35.736,35.8878,80216.342911371,0
+IDGT.US,D,20151111,000000,36.0515,36.254,35.9835,36.0604,5930.0752919877,0
+IDGT.US,D,20151112,000000,35.8588,35.9347,35.6183,35.6383,7697.6746186295,0
+IDGT.US,D,20151113,000000,35.3498,35.3498,34.9278,35.0325,16025.632670625,0
+IDGT.US,D,20151116,000000,35.0425,35.6582,34.9846,35.6582,9472.2882283136,0
+IDGT.US,D,20151117,000000,35.813,36.1303,35.7171,35.7171,7178.6176735045,0
+IDGT.US,D,20151118,000000,35.813,35.8229,35.4277,35.8229,9674.7003961036,0
+IDGT.US,D,20151119,000000,35.803,36.1203,35.803,35.9935,7388.0441243368,0
+IDGT.US,D,20151120,000000,36.0515,36.4447,36.0135,36.3299,43176.920286661,0
+IDGT.US,D,20151123,000000,36.3598,36.6382,36.3499,36.3499,5100.3858121354,0
+IDGT.US,D,20151124,000000,36.2929,36.4646,36.274,36.4447,5930.0752919877,0
+IDGT.US,D,20151125,000000,36.5235,36.6093,36.5135,36.5135,10090.547176464,0
+IDGT.US,D,20151127,000000,36.5634,36.7271,36.5534,36.7071,6243.7139480188,0
+IDGT.US,D,20151130,000000,36.7839,36.8289,36.5904,36.7171,14983.510618637,0
+IDGT.US,D,20151201,000000,36.8109,36.9456,36.745,36.9067,6719.6831544558,0
+IDGT.US,D,20151202,000000,37.0903,37.4336,37.0224,37.0424,25602.133104137,0
+IDGT.US,D,20151203,000000,37.1472,37.1472,36.244,36.4167,19991.708710788,0
+IDGT.US,D,20151204,000000,36.8389,37.1971,36.8019,37.1572,14567.663838276,0
+IDGT.US,D,20151207,000000,37.0424,37.0424,36.6772,36.7839,5515.2305520616,0
+IDGT.US,D,20151208,000000,36.3877,36.4935,36.1692,36.4267,7631.5399499456,0
+IDGT.US,D,20151209,000000,36.283,36.4646,35.746,35.8688,15086.720783401,0
+IDGT.US,D,20151210,000000,35.4966,35.7072,35.3988,35.4676,38599.599581388,0
+IDGT.US,D,20151211,000000,35.1753,35.3398,34.9656,35.0325,38705.815867456,0
+IDGT.US,D,20151214,000000,35.0136,35.0136,34.4756,34.6962,1179829.4627947,0
+IDGT.US,D,20151215,000000,34.9746,35.31,34.9746,35.1673,126413.41306793,0
+IDGT.US,D,20151216,000000,35.2241,35.4477,35.0804,35.4377,114659.47877002,0
+IDGT.US,D,20151217,000000,35.7171,35.803,35.1673,35.1673,220785.58119895,0
+IDGT.US,D,20151218,000000,35.1842,35.1842,34.6663,34.6663,21745.279471346,0
+IDGT.US,D,20151221,000000,34.8299,34.8888,34.5904,34.8888,21849.491676545,0
+IDGT.US,D,20151222,000000,35.0225,35.2141,34.8988,35.1283,81338.628198128,0
+IDGT.US,D,20151223,000000,35.29,35.5814,35.29,35.5725,49941.695260674,0
+IDGT.US,D,20151224,000000,35.5175,35.794,35.5175,35.757,3751.6393871581,0
+IDGT.US,D,20151228,000000,35.5824,35.6323,35.4407,35.5824,9813.9840165136,0
+IDGT.US,D,20151229,000000,35.804,36.0624,35.804,36.0435,12612.682950363,0
+IDGT.US,D,20151230,000000,36.0485,36.1422,35.8239,35.8239,6117.4568532587,0
+IDGT.US,D,20151231,000000,35.5635,35.798,35.5075,35.7181,39791.025658133,0
+IDGT.US,D,20160104,000000,35.0415,35.0725,34.5884,35.0615,100232.10059259,0
+IDGT.US,D,20160105,000000,35.1483,35.1483,34.6184,34.7721,272370.62277238,0
+IDGT.US,D,20160106,000000,34.4736,34.5505,34.0206,34.1643,481344.15132822,0
+IDGT.US,D,20160107,000000,33.6444,33.8579,32.7981,33.0605,2119534.966043,0
+IDGT.US,D,20160108,000000,33.2512,33.2712,32.6065,32.6443,377235.15629415,0
+IDGT.US,D,20160111,000000,32.7492,32.836,32.372,32.7981,487199.0735876,0
+IDGT.US,D,20160112,000000,33.0017,33.2412,32.372,32.9917,569641.95034467,0
+IDGT.US,D,20160113,000000,33.1444,33.291,32.0266,32.1903,139572.20805516,0
+IDGT.US,D,20160114,000000,32.2273,32.7781,31.9149,32.5096,349119.90578002,0
+IDGT.US,D,20160115,000000,31.8849,31.8949,31.2402,31.7323,103740.24415414,0
+IDGT.US,D,20160119,000000,32.0067,32.0067,31.1035,31.4179,30003.094692919,0
+IDGT.US,D,20160120,000000,31.0057,31.2932,30.0577,31.1135,62124.502864592,0
+IDGT.US,D,20160121,000000,31.2552,31.4967,30.9219,31.0936,10248.869565132,0
+IDGT.US,D,20160122,000000,31.5446,31.8471,31.4967,31.8471,13359.203074143,0
+IDGT.US,D,20160125,000000,31.7502,31.9129,31.5167,31.5546,7065.3871043943,0
+IDGT.US,D,20160126,000000,31.6444,32.2083,31.6046,32.1035,42649.847018059,0
+IDGT.US,D,20160127,000000,32.0266,32.344,31.6294,31.7123,43352.277362717,0
+IDGT.US,D,20160128,000000,31.6734,31.6734,30.5527,30.5816,35795.890445366,0
+IDGT.US,D,20160129,000000,30.7942,31.6344,30.7942,31.6344,8775.8701262636,0
+IDGT.US,D,20160201,000000,31.4379,31.7801,31.1704,31.6734,11024.448861515,0
+IDGT.US,D,20160202,000000,31.2932,31.2932,30.2253,30.2942,25931.804407122,0
+IDGT.US,D,20160203,000000,30.4549,30.843,30.2642,30.8331,321838.35290748,0
+IDGT.US,D,20160204,000000,30.6974,31.2652,30.6594,31.1514,19504.717059571,0
+IDGT.US,D,20160205,000000,31.0636,31.1325,29.9458,30.0038,51217.292733925,0
+IDGT.US,D,20160208,000000,29.6855,29.6855,28.8312,29.2064,61074.364489126,0
+IDGT.US,D,20160209,000000,29.0776,29.5916,28.916,29.1276,10879.152998497,0
+IDGT.US,D,20160210,000000,29.3611,29.8371,29.1575,29.1575,72696.029449666,0
+IDGT.US,D,20160211,000000,29.0108,29.4489,28.9399,29.3611,766036.86532492,0
+IDGT.US,D,20160212,000000,29.4978,29.9848,29.2753,29.872,592789.08438403,0
+IDGT.US,D,20160216,000000,30.2153,31.0936,30.2153,31.0547,451939.27477476,0
+IDGT.US,D,20160217,000000,31.3021,31.7901,31.3021,31.7801,1054380.0126249,0
+IDGT.US,D,20160218,000000,31.7801,31.7991,31.4867,31.6933,539500.57407177,0
+IDGT.US,D,20160219,000000,31.6046,32.2183,31.6046,32.1604,5228.6469877647,0
+IDGT.US,D,20160222,000000,32.4608,32.846,32.4608,32.7123,7386.0400434676,0
+IDGT.US,D,20160223,000000,32.6623,32.826,32.5765,32.6533,10357.089932069,0
+IDGT.US,D,20160224,000000,32.3819,33.2212,32.334,33.2212,5118.4225399583,0
+IDGT.US,D,20160225,000000,33.2412,33.6842,33.1145,33.6842,11548.516008813,0
+IDGT.US,D,20160226,000000,33.8759,34.0406,33.7791,33.8859,19897.516909935,0
+IDGT.US,D,20160229,000000,33.9049,34.1084,33.796,33.818,10515.412320737,0
+IDGT.US,D,20160301,000000,33.7142,34.2341,33.6384,34.2142,41222.941439183,0
+IDGT.US,D,20160302,000000,34.2242,34.4537,34.2002,34.4537,6489.2138544968,0
+IDGT.US,D,20160303,000000,34.1643,34.1942,33.9049,34.1942,5519.2387138,0
+IDGT.US,D,20160304,000000,34.2341,34.4647,34.1274,34.2631,171642.51216466,0
+IDGT.US,D,20160307,000000,34.1563,34.3869,34.1563,34.3499,8099.4928329058,0
+IDGT.US,D,20160308,000000,34.1084,34.1084,33.6643,33.9537,5505.2101477155,0
+IDGT.US,D,20160309,000000,33.9237,34.1563,33.8659,34.0505,7693.6664568911,0
+IDGT.US,D,20160310,000000,34.1842,34.3589,33.5545,33.7691,83105.225484334,0
+IDGT.US,D,20160311,000000,34.2931,34.6263,34.2931,34.6263,7342.9523047796,0
+IDGT.US,D,20160314,000000,34.3219,34.4068,34.2631,34.3779,4916.0103721682,0
+IDGT.US,D,20160315,000000,34.1274,34.1274,33.7691,33.8579,12943.356293782,0
+IDGT.US,D,20160316,000000,33.7322,34.2441,33.7322,34.1942,17220.064868673,0
+IDGT.US,D,20160317,000000,34.1743,34.7171,34.1743,34.6563,4416.9942357353,0
+IDGT.US,D,20160318,000000,34.7141,34.9646,34.7141,34.8678,18937.562173585,0
+IDGT.US,D,20160321,000000,34.7521,34.9078,34.7231,34.8778,55562.140058369,0
+IDGT.US,D,20160322,000000,34.792,35.1183,34.792,35.0126,15713.998095463,0
+IDGT.US,D,20160323,000000,34.9926,34.9926,34.4327,34.4417,12831.127765107,0
+IDGT.US,D,20160324,000000,34.1613,34.4716,34.1613,34.4716,4903.985886953,0
+IDGT.US,D,20160328,000000,34.5286,34.5416,34.3559,34.3839,5202.593936465,0
+IDGT.US,D,20160329,000000,34.2601,35.0245,34.2601,34.9736,166992.04250766,0
+IDGT.US,D,20160330,000000,35.1942,35.4586,35.1293,35.1842,6588.4158575227,0
+IDGT.US,D,20160331,000000,35.2341,35.4098,35.2341,35.3408,23366.580894536,0
+IDGT.US,D,20160401,000000,35.2341,35.2431,34.9636,35.2141,19557.825202605,0
+IDGT.US,D,20160404,000000,35.0026,35.0315,34.8,34.81,178299.06677173,0
+IDGT.US,D,20160405,000000,34.5585,34.5585,34.2212,34.2511,6834.9178044353,0
+IDGT.US,D,20160406,000000,34.3839,34.8,34.3369,34.8,3704.5434867318,0
+IDGT.US,D,20160407,000000,34.5186,34.5186,34.0366,34.0665,136967.90496561,0
+IDGT.US,D,20160408,000000,34.3369,34.5485,34.1713,34.2311,7884.0541394659,0
+IDGT.US,D,20160411,000000,34.3839,34.6443,33.9897,33.9897,9894.1472512819,0
+IDGT.US,D,20160412,000000,33.7841,33.7841,33.5226,33.6792,38175.736477551,0
+IDGT.US,D,20160413,000000,33.8429,34.4417,33.8429,34.4417,11224.856948436,0
+IDGT.US,D,20160414,000000,34.4886,34.4886,34.2801,34.3369,11354.1201645,0
+IDGT.US,D,20160415,000000,34.2411,34.2411,33.9347,33.9897,11559.538453594,0
+IDGT.US,D,20160418,000000,33.8709,34.1174,33.8709,34.0366,7490.2522486664,0
+IDGT.US,D,20160419,000000,34.0266,34.0595,33.8329,33.9099,4040.2270323242,0
+IDGT.US,D,20160420,000000,33.823,34.1044,33.6892,34.0665,53851.657036499,0
+IDGT.US,D,20160421,000000,34.1044,34.1234,33.9996,34.1004,3393.9109520044,0
+IDGT.US,D,20160422,000000,34.1044,34.6064,34.1044,34.5674,2060.1951335462,0
+IDGT.US,D,20160425,000000,34.4327,34.4986,34.4138,34.4796,2290.6644335052,0
+IDGT.US,D,20160426,000000,34.5964,34.8189,34.5864,34.7611,8834.9905119053,0
+IDGT.US,D,20160427,000000,34.8,35.1673,34.7421,35.1183,1792.6503375069,0
+IDGT.US,D,20160428,000000,34.9536,35.2521,34.6733,34.6932,972873.04163375,0
+IDGT.US,D,20160429,000000,34.4417,34.4417,34.1334,34.3839,584729.6731685,0
+IDGT.US,D,20160502,000000,34.2511,34.3759,34.1044,34.3559,58915.969392989,0
+IDGT.US,D,20160503,000000,34.0466,34.0466,33.4767,33.5705,342179.77372994,0
+IDGT.US,D,20160504,000000,33.5525,33.5525,33.1853,33.2542,10260.894050347,0
+IDGT.US,D,20160505,000000,33.3869,33.3869,33.1753,33.1853,2842.7887129721,0
+IDGT.US,D,20160506,000000,32.9068,32.9068,32.4897,32.7891,1791.6482970723,0
+IDGT.US,D,20160509,000000,33.2242,33.3819,33.1374,33.2442,97605.752613492,0
+IDGT.US,D,20160510,000000,33.344,33.6892,33.344,33.6892,2810.7234190648,0
+IDGT.US,D,20160511,000000,33.7841,33.8329,33.5236,33.5236,6022.2630119713,0
+IDGT.US,D,20160512,000000,33.5805,33.6294,33.0127,33.1474,93086.550253427,0
+IDGT.US,D,20160513,000000,33.0795,33.304,32.9647,33.0715,6341.91391061,0
+IDGT.US,D,20160516,000000,33.1175,33.5236,33.1175,33.4098,51733.343557746,0
+IDGT.US,D,20160517,000000,33.314,33.4188,32.9847,33.0715,8028.3479620489,0
+IDGT.US,D,20160518,000000,32.9647,33.5605,32.9647,33.284,11752.932257473,0
+IDGT.US,D,20160519,000000,33.314,33.5905,32.9747,33.1853,11069.540681072,0
+IDGT.US,D,20160520,000000,33.304,33.7472,33.304,33.7272,109112.18292405,0
+IDGT.US,D,20160523,000000,33.6094,33.9347,33.6094,33.8329,15682.93484199,0
+IDGT.US,D,20160524,000000,34.3369,34.4986,34.3099,34.4816,4702.5757595975,0
+IDGT.US,D,20160525,000000,34.4986,34.6633,34.4896,34.5774,8988.3026983997,0
+IDGT.US,D,20160526,000000,34.5864,34.7032,34.5864,34.6833,1940.9523218283,0
+IDGT.US,D,20160527,000000,34.4327,34.4816,34.3639,34.4617,17194.011817374,0
+IDGT.US,D,20160531,000000,34.6064,34.7511,34.5674,34.6843,2283.650150463,0
+IDGT.US,D,20160601,000000,34.5774,34.8479,34.5086,34.81,3332.7864854936,0
+IDGT.US,D,20160602,000000,34.9926,35.2341,34.9736,35.2341,7602.4807773421,0
+IDGT.US,D,20160603,000000,35.0615,35.3698,35.0615,35.321,26008.961520587,0
+IDGT.US,D,20160606,000000,35.3798,35.5555,35.3698,35.4586,6334.8996275678,0
+IDGT.US,D,20160607,000000,35.4786,35.6113,35.3888,35.6113,12467.387087345,0
+IDGT.US,D,20160608,000000,35.6493,35.739,35.6013,35.7102,65630.642345271,0
+IDGT.US,D,20160609,000000,35.6013,35.6013,35.4586,35.5555,372195.89494852,0
+IDGT.US,D,20160610,000000,35.281,35.281,34.9626,35.0026,522417.78874264,0
+IDGT.US,D,20160613,000000,34.8668,35.1513,34.6244,34.6543,3499.1251976379,0
+IDGT.US,D,20160614,000000,34.6064,34.6733,34.5186,34.6164,8115.5254798595,0
+IDGT.US,D,20160615,000000,34.7131,34.9536,34.6733,34.8479,10435.249085968,0
+IDGT.US,D,20160616,000000,34.6343,34.9168,34.3589,34.8968,8252.8050194002,0
+IDGT.US,D,20160617,000000,34.9926,35.0116,34.81,34.9068,4675.5206678632,0
+IDGT.US,D,20160620,000000,35.2341,35.3598,35.0225,35.0225,10110.587985156,0
+IDGT.US,D,20160621,000000,34.8519,34.9616,34.8519,34.9616,836.70376289451,0
+IDGT.US,D,20160622,000000,34.785,34.9786,34.6773,34.6972,2069.2134974577,0
+IDGT.US,D,20160623,000000,34.8808,35.3948,34.8808,35.3948,9075.4802162103,0
+IDGT.US,D,20160624,000000,34.0595,34.2931,33.4298,33.4298,5163.5143595155,0
+IDGT.US,D,20160627,000000,33.1384,33.1384,31.9468,32.0236,107956.83030295,0
+IDGT.US,D,20160628,000000,32.361,32.5665,32.2551,32.5486,68031.531226584,0
+IDGT.US,D,20160629,000000,32.7691,33.325,32.7691,33.315,34525.303174288,0
+IDGT.US,D,20160630,000000,33.4477,33.805,33.2352,33.805,107095.0755292,0
+IDGT.US,D,20160701,000000,33.8729,34.0874,33.6024,33.6912,10408.193994233,0
+IDGT.US,D,20160705,000000,33.5625,33.5625,33.1573,33.2452,9925.2105047547,0
+IDGT.US,D,20160706,000000,33.1085,33.5545,32.9448,33.5345,65309.989406198,0
+IDGT.US,D,20160707,000000,33.7571,33.8829,33.5925,33.7482,7957.203091192,0
+IDGT.US,D,20160708,000000,33.9817,34.8319,33.9617,34.804,2944378.5783536,0
+IDGT.US,D,20160711,000000,34.8908,35.1713,34.8908,35.1043,58380.87980091,0
+IDGT.US,D,20160712,000000,35.1633,35.5515,35.1633,35.4347,18556.786808436,0
+IDGT.US,D,20160713,000000,35.5715,35.6273,35.3359,35.3359,520730.35265076,0
+IDGT.US,D,20160714,000000,35.4347,35.5555,35.1713,35.2091,951170.84990109,0
+IDGT.US,D,20160715,000000,35.286,35.316,35.0954,35.276,19543.796636521,0
+IDGT.US,D,20160718,000000,35.306,35.5235,35.306,35.3648,15814.202138923,0
+IDGT.US,D,20160719,000000,35.3458,35.5075,35.3458,35.3648,6915.0810392036,0
+IDGT.US,D,20160720,000000,35.4247,35.8399,35.4247,35.8299,19205.106969624,0
+IDGT.US,D,20160721,000000,35.8399,35.9267,35.5715,35.6073,8240.780534185,0
+IDGT.US,D,20160722,000000,35.6073,35.9667,35.6073,35.8688,26273.500195322,0
+IDGT.US,D,20160725,000000,36.0435,36.1133,35.9467,36.0734,11281.973253209,0
+IDGT.US,D,20160726,000000,36.4037,36.4127,36.1722,36.3439,40776.031405349,0
+IDGT.US,D,20160727,000000,36.3539,36.3937,35.9367,36.0534,12831.127765107,0
+IDGT.US,D,20160728,000000,35.7351,35.9367,35.7062,35.9067,22202.209909525,0
+IDGT.US,D,20160729,000000,35.8399,35.9855,35.6303,35.9855,8133.5622076823,0
+IDGT.US,D,20160801,000000,35.9765,36.0245,35.8399,35.9167,17956.564588107,0
+IDGT.US,D,20160802,000000,35.794,35.8588,35.3948,35.5435,17551.740252527,0
+IDGT.US,D,20160803,000000,35.5435,36.0245,35.5435,36.0145,10640.667375062,0
+IDGT.US,D,20160804,000000,36.0345,36.2102,36.0345,36.1922,2162.4032578759,0
+IDGT.US,D,20160805,000000,36.2959,36.8089,36.237,36.7809,10853.099947198,0
+IDGT.US,D,20160808,000000,36.8379,36.9067,36.745,36.7899,8897.1170188507,0
+IDGT.US,D,20160809,000000,36.9756,37.0604,36.9067,37.0604,4366.8922140051,0
+IDGT.US,D,20160810,000000,37.0324,37.0324,36.6842,36.8478,5934.0834537261,0
+IDGT.US,D,20160811,000000,36.9257,37.0045,36.742,36.9456,12373.195286493,0
+IDGT.US,D,20160812,000000,36.8668,37.0324,36.8668,37.0045,15042.631004278,0
+IDGT.US,D,20160815,000000,37.0903,37.6711,37.0903,37.6611,8353.0090628607,0
+IDGT.US,D,20160816,000000,37.5065,37.739,37.5065,37.6023,14905.351464738,0
+IDGT.US,D,20160817,000000,37.5114,37.5564,37.1432,37.3318,11996.428083081,0
+IDGT.US,D,20160818,000000,37.3248,37.6223,37.2381,37.6123,28166.35457629,0
+IDGT.US,D,20160819,000000,37.6323,37.8068,37.5364,37.7679,7574.4236451732,0
+IDGT.US,D,20160822,000000,37.719,37.8468,37.6611,37.748,4454.0697318157,0
+IDGT.US,D,20160823,000000,37.9625,38.1831,37.9625,38.0973,5522.2448351038,0
+IDGT.US,D,20160824,000000,38.1631,38.262,37.9526,37.9526,4150.4514801306,0
+IDGT.US,D,20160825,000000,37.9346,38.1452,37.7969,38.0693,10876.146877194,0
+IDGT.US,D,20160826,000000,38.0873,38.0873,37.6511,37.8368,6122.4670554317,0
+IDGT.US,D,20160829,000000,37.8558,38.1931,37.8558,38.1063,4984.1491217213,0
+IDGT.US,D,20160830,000000,38.1162,38.4186,38.1063,38.203,7105.4687217784,0
+IDGT.US,D,20160831,000000,38.0304,38.0304,37.6223,37.8398,11855.140381802,0
+IDGT.US,D,20160901,000000,37.8946,38.3198,37.8847,38.3098,15093.735066444,0
+IDGT.US,D,20160902,000000,38.3398,38.6482,38.3398,38.6302,11635.693526624,0
+IDGT.US,D,20160906,000000,38.728,38.8627,38.6002,38.6482,6160.5445919467,0
+IDGT.US,D,20160907,000000,38.718,38.9415,38.678,38.737,134488.8569304,0
+IDGT.US,D,20160908,000000,38.708,38.708,38.5334,38.5903,90235.745216978,0
+IDGT.US,D,20160909,000000,38.5413,38.6582,38.0115,38.0503,22944.721871568,0
+IDGT.US,D,20160912,000000,37.8368,38.3897,37.5853,38.3897,10936.269303271,0
+IDGT.US,D,20160913,000000,38.213,38.3268,37.8847,37.9815,7522.3175425738,0
+IDGT.US,D,20160914,000000,38.0403,38.3498,38.0215,38.1252,9160.6536531517,0
+IDGT.US,D,20160915,000000,38.0783,38.698,38.0783,38.6202,23110.058543277,0
+IDGT.US,D,20160916,000000,38.2908,38.3817,38.256,38.3797,12320.087143459,0
+IDGT.US,D,20160919,000000,38.747,38.9894,38.6102,38.728,7471.213480409,0
+IDGT.US,D,20160920,000000,38.731,38.731,38.4575,38.4675,5571.3448163994,0
+IDGT.US,D,20160921,000000,38.4965,38.9515,38.4775,38.9515,31518.179830041,0
+IDGT.US,D,20160922,000000,39.0264,39.5882,39.0264,39.5493,171429.07755209,0
+IDGT.US,D,20160923,000000,39.5014,39.5014,39.2589,39.2789,4682.5349509055,0
+IDGT.US,D,20160926,000000,39.0493,39.1481,38.9475,39.0014,4598.3635543987,0
+IDGT.US,D,20160927,000000,38.9445,39.5632,38.8567,39.5344,24154.184676134,0
+IDGT.US,D,20160928,000000,39.5822,39.7769,39.4375,39.6801,34254.752256945,0
+IDGT.US,D,20160929,000000,39.6212,39.6801,39.2929,39.4764,40831.143629253,0
+IDGT.US,D,20160930,000000,39.4854,39.8457,39.4196,39.7669,20596.941133289,0
+IDGT.US,D,20161003,000000,39.6212,39.6212,39.4296,39.5054,36885.108397781,0
+IDGT.US,D,20161004,000000,39.699,39.8058,39.3657,39.4814,10822.036693725,0
+IDGT.US,D,20161005,000000,39.5732,40.1171,39.5732,39.9504,94778.996547473,0
+IDGT.US,D,20161006,000000,39.8936,40.0782,39.7139,40.0782,7790.8643790477,0
+IDGT.US,D,20161007,000000,40.1071,40.2449,39.8158,40.0782,83714.466068574,0
+IDGT.US,D,20161010,000000,40.2838,40.4764,40.1571,40.1671,120880.14578804,0
+IDGT.US,D,20161011,000000,40.3896,40.3896,39.0493,39.215,51799.47822643,0
+IDGT.US,D,20161012,000000,38.9445,38.9914,38.5443,38.8847,18475.621533233,0
+IDGT.US,D,20161013,000000,38.0135,38.4306,37.9745,38.4017,344323.13821957,0
+IDGT.US,D,20161014,000000,38.4495,38.7699,38.2928,38.3218,167189.44447327,0
+IDGT.US,D,20161017,000000,38.3118,38.4206,38.0993,38.1083,43110.785617977,0
+IDGT.US,D,20161018,000000,38.4017,38.6032,38.3518,38.4695,13921.347757957,0
+IDGT.US,D,20161019,000000,38.5174,38.8288,38.3617,38.75,5169.5266021231,0
+IDGT.US,D,20161020,000000,38.6412,38.701,38.4795,38.6032,3615.361888052,0
+IDGT.US,D,20161021,000000,38.4595,38.701,38.3218,38.681,5163.5143595155,0
+IDGT.US,D,20161024,000000,38.8847,39.184,38.8847,39.1292,22505.82816121,0
+IDGT.US,D,20161025,000000,39.1292,39.1292,38.74,38.8567,6356.9445171291,0
+IDGT.US,D,20161026,000000,39.0394,39.7089,39.0394,39.3607,12346.140194758,0
+IDGT.US,D,20161027,000000,39.3029,39.3029,38.3917,38.4495,13555.602999326,0
+IDGT.US,D,20161028,000000,38.4495,38.9445,38.4495,38.5274,16690.987519202,0
+IDGT.US,D,20161031,000000,38.711,39.0892,38.5075,39.0014,103281.30963509,0
+IDGT.US,D,20161101,000000,38.9914,39.0892,38.5075,38.9245,23790.443998373,0
+IDGT.US,D,20161102,000000,39.0892,39.4485,38.6512,38.75,16571.744707485,0
+IDGT.US,D,20161103,000000,38.8088,39.0234,38.742,38.7799,7840.9664007779,0
+IDGT.US,D,20161104,000000,39.1092,39.3029,38.8847,39.0593,32029.220451689,0
+IDGT.US,D,20161107,000000,39.699,40.1271,39.699,40.0004,447683.60904899,0
+IDGT.US,D,20161108,000000,39.9504,40.4854,39.8936,40.3138,22042.885480424,0
+IDGT.US,D,20161109,000000,39.9904,41.135,39.9226,41.0602,44293.19333081,0
+IDGT.US,D,20161110,000000,41.3705,41.7937,40.7648,41.0602,26588.140891788,0
+IDGT.US,D,20161111,000000,40.8437,41.7638,40.8437,41.7369,7169.5993095931,0
+IDGT.US,D,20161114,000000,41.9095,42.3366,41.9095,42.1629,292146.89278972,0
+IDGT.US,D,20161115,000000,42.1819,42.6499,42.1819,42.5212,685762.40406834,0
+IDGT.US,D,20161116,000000,42.3656,42.5811,42.2607,42.4144,27732.471068106,0
+IDGT.US,D,20161117,000000,42.1151,42.2139,41.9784,42.1919,15671.91239721,0
+IDGT.US,D,20161118,000000,42.2019,42.3556,42.1629,42.2607,15569.704272881,0
+IDGT.US,D,20161121,000000,42.4244,42.5312,42.145,42.3366,76428.630068567,0
+IDGT.US,D,20161122,000000,41.9864,42.0162,41.68,41.9674,16772.152794406,0
+IDGT.US,D,20161123,000000,41.9005,42.1629,41.8327,42.1629,16753.114026148,0
+IDGT.US,D,20161125,000000,42.1729,42.3656,42.159,42.3276,2635.3663430091,0
+IDGT.US,D,20161128,000000,42.3456,42.3456,41.8805,41.9774,13143.764380703,0
+IDGT.US,D,20161129,000000,42.0162,42.3556,42.0162,42.0662,32266.70403469,0
+IDGT.US,D,20161130,000000,42.1629,42.1629,41.7169,41.8327,14392.306762221,0
+IDGT.US,D,20161201,000000,41.8606,41.8606,41.0103,41.1151,12143.728026969,0
+IDGT.US,D,20161202,000000,41.0862,41.135,40.7748,41.0503,34019.272754813,0
+IDGT.US,D,20161205,000000,41.2818,41.7169,41.2818,41.68,194036.11179719,0
+IDGT.US,D,20161206,000000,41.7638,41.9384,41.5063,41.9005,191947.85953147,0
+IDGT.US,D,20161207,000000,42.0162,42.5512,41.9384,42.4813,52975.873696656,0
+IDGT.US,D,20161208,000000,42.7957,43.3745,42.7957,43.2787,27199.385556897,0
+IDGT.US,D,20161209,000000,43.4913,43.5591,42.7757,42.9494,107107.10001441,0
+IDGT.US,D,20161212,000000,42.8616,42.9593,42.4244,42.6111,187930.67942915,0
+IDGT.US,D,20161213,000000,42.8716,43.0691,42.8236,42.8994,88039.272584326,0
+IDGT.US,D,20161214,000000,42.9194,43.0292,42.6499,42.7468,31785.72462608,0
+IDGT.US,D,20161215,000000,42.9693,43.4323,42.9693,43.1629,16097.779581917,0
+IDGT.US,D,20161216,000000,43.0871,43.1839,42.6899,42.8046,13130.737855054,0
+IDGT.US,D,20161219,000000,42.9294,43.2886,42.9294,43.0871,24924.753770345,0
+IDGT.US,D,20161220,000000,43.3166,43.3555,42.9194,43.0691,391157.50609253,0
+IDGT.US,D,20161221,000000,42.9504,43.1928,42.8526,42.9903,4860.898148265,0
+IDGT.US,D,20161222,000000,42.9404,43.0791,42.6999,42.7468,23604.064477536,0
+IDGT.US,D,20161223,000000,42.8136,42.8426,42.7468,42.7957,7036.3279317907,0
+IDGT.US,D,20161227,000000,43.127,43.1829,42.9703,42.9703,8523.3559367434,0
+IDGT.US,D,20161228,000000,42.9703,42.9943,42.4714,42.4913,4506.1758344151,0
+IDGT.US,D,20161229,000000,42.5212,42.6599,42.3396,42.5811,7167.5952287239,0
+IDGT.US,D,20161230,000000,42.6499,42.6499,42.2697,42.3756,7020.2952848371,0
+IDGT.US,D,20170103,000000,42.6999,42.8716,42.2787,42.4714,12808.080835111,0
+IDGT.US,D,20170104,000000,42.5611,42.9903,42.4614,42.9204,36404.128989171,0
+IDGT.US,D,20170105,000000,42.9903,43.2028,42.5961,42.8236,6362.9567597367,0
+IDGT.US,D,20170106,000000,42.8805,42.8805,42.6749,42.8136,9008.3435070918,0
+IDGT.US,D,20170109,000000,42.7957,42.7957,42.4813,42.5013,138011.02905804,0
+IDGT.US,D,20170110,000000,42.5112,42.7857,42.5112,42.6999,14946.435122556,0
+IDGT.US,D,20170111,000000,42.6629,42.8236,42.5112,42.6999,5990.1977180639,0
+IDGT.US,D,20170112,000000,42.6999,42.6999,42.0452,42.4714,332051.14901697,0
+IDGT.US,D,20170113,000000,42.5911,42.8136,42.5911,42.7099,7512.2971382277,0
+IDGT.US,D,20170117,000000,42.2887,42.2887,41.7628,41.9175,12383.215690839,0
+IDGT.US,D,20170118,000000,42.0752,42.0752,41.8995,41.9764,20420.582016799,0
+IDGT.US,D,20170119,000000,42.1719,42.3855,42.152,42.2547,117750.77351078,0
+IDGT.US,D,20170120,000000,42.3276,42.3985,42.2597,42.2887,4791.7573582773,0
+IDGT.US,D,20170123,000000,42.2209,42.3556,41.8895,42.2299,13939.384485779,0
+IDGT.US,D,20170124,000000,42.3656,43.2698,42.3656,43.1839,19661.035367369,0
+IDGT.US,D,20170125,000000,43.6688,43.6978,43.2986,43.4633,26834.642838701,0
+IDGT.US,D,20170126,000000,43.4923,43.5013,42.9504,43.0981,9697.7473260995,0
+IDGT.US,D,20170127,000000,42.7468,42.9873,42.6399,42.9803,10988.37540587,0
+IDGT.US,D,20170130,000000,42.9004,42.9004,42.3456,42.6201,11140.68555193,0
+IDGT.US,D,20170131,000000,42.5611,42.9504,42.4374,42.9404,30588.286306728,0
+IDGT.US,D,20170201,000000,43.127,43.127,42.6899,42.8616,7088.4340343902,0
+IDGT.US,D,20170202,000000,42.8616,43.2118,42.8616,43.1829,10024.412507781,0
+IDGT.US,D,20170203,000000,43.4134,43.649,43.4045,43.639,12105.650490453,0
+IDGT.US,D,20170206,000000,43.5212,43.6778,43.4833,43.5711,6064.3487102247,0
+IDGT.US,D,20170207,000000,43.6978,43.8176,43.4423,43.4923,17687.015711199,0
+IDGT.US,D,20170208,000000,43.6978,43.8955,43.5711,43.6778,18005.664569403,0
+IDGT.US,D,20170209,000000,43.9144,44.3295,43.9144,44.144,12862.191018579,0
+IDGT.US,D,20170210,000000,44.2997,44.5521,44.0482,44.4563,20563.873798947,0
+IDGT.US,D,20170213,000000,44.59,45.076,44.59,45.0092,15027.600397759,0
+IDGT.US,D,20170214,000000,44.9324,45.3296,44.6589,45.2906,100810.27792336,0
+IDGT.US,D,20170215,000000,45.2227,45.4393,45.1339,45.3296,190100.09697007,0
+IDGT.US,D,20170216,000000,45.3694,45.6818,45.1629,45.3794,19818.355715602,0
+IDGT.US,D,20170217,000000,45.2517,45.9123,45.2517,45.8724,10219.810392529,0
+IDGT.US,D,20170221,000000,46.0001,46.4871,46.0001,46.4482,17241.1077178,0
+IDGT.US,D,20170222,000000,46.3395,46.544,46.0391,46.097,26096.139038398,0
+IDGT.US,D,20170223,000000,45.8335,45.8335,44.8475,45.1339,11791.009793987,0
+IDGT.US,D,20170224,000000,44.8475,45.3006,44.6809,45.3006,16965.546598284,0
+IDGT.US,D,20170227,000000,45.3106,45.4991,45.1729,45.2906,6257.7425141033,0
+IDGT.US,D,20170228,000000,45.2127,45.2127,44.7876,44.8076,82119.217696684,0
+IDGT.US,D,20170301,000000,44.096,44.3874,44.096,44.2997,38704.813827022,0
+IDGT.US,D,20170302,000000,44.2118,44.2118,43.7976,43.9423,12797.05839033,0
+IDGT.US,D,20170303,000000,43.9423,44.067,43.7477,44.067,2770.6418016806,0
+IDGT.US,D,20170306,000000,43.9623,43.9793,43.6978,43.9623,17149.922038251,0
+IDGT.US,D,20170307,000000,43.8275,44.0182,43.61,43.7976,39759.962404661,0
+IDGT.US,D,20170308,000000,43.7877,43.7877,43.5013,43.591,21848.48963611,0
+IDGT.US,D,20170309,000000,43.649,43.7877,43.4333,43.6978,8436.1784189328,0
+IDGT.US,D,20170310,000000,43.4234,43.6958,43.3575,43.5731,14607.745455661,0
+IDGT.US,D,20170313,000000,43.61,43.7767,43.3945,43.5312,12850.166533365,0
+IDGT.US,D,20170314,000000,43.4443,43.5611,43.2598,43.5411,67186.811140212,0
+IDGT.US,D,20170315,000000,43.6878,44.135,43.5711,44.077,17011.640458275,0
+IDGT.US,D,20170316,000000,44.1918,44.4862,44.1828,44.2997,14338.196578752,0
+IDGT.US,D,20170317,000000,44.3295,44.5062,44.3295,44.4274,5761.7324989742,0
+IDGT.US,D,20170320,000000,44.3395,44.4373,44.3095,44.3575,56829.721208143,0
+IDGT.US,D,20170321,000000,44.5332,44.7677,43.6878,43.7178,27081.144785613,0
+IDGT.US,D,20170322,000000,43.7178,43.9803,43.5511,43.9803,5476.150975112,0
+IDGT.US,D,20170323,000000,44.0092,44.2417,43.9992,44.144,197169.4922362,0
+IDGT.US,D,20170324,000000,44.1499,44.5132,44.113,44.2787,17902.454404639,0
+IDGT.US,D,20170327,000000,43.7547,44.3455,43.6948,44.2587,12193.830048699,0
+IDGT.US,D,20170328,000000,44.3555,44.5142,44.1599,44.3755,9477.2984304866,0
+IDGT.US,D,20170329,000000,44.2088,44.2287,44.091,44.1699,1489.0320858219,0
+IDGT.US,D,20170330,000000,44.1988,44.4054,44.1988,44.3275,5365.9265273055,0
+IDGT.US,D,20170331,000000,44.2787,44.3275,44.1499,44.2587,5076.3368417049,0
+IDGT.US,D,20170403,000000,44.2687,44.2687,43.5681,43.7747,6020.2589311021,0
+IDGT.US,D,20170404,000000,43.6758,43.7078,43.5851,43.6948,2172.4236622219,0
+IDGT.US,D,20170405,000000,43.7747,43.7946,43.0063,43.0361,9808.9738143406,0
+IDGT.US,D,20170406,000000,43.1031,43.607,43.1031,43.4194,4497.1574705037,0
+IDGT.US,D,20170407,000000,43.5182,43.5581,43.3715,43.3715,4496.1554300691,0
+IDGT.US,D,20170410,000000,43.3715,43.5581,43.3236,43.3236,6611.4627875186,0
+IDGT.US,D,20170411,000000,43.1988,43.2268,42.9563,43.2268,2101.278791365,0
+IDGT.US,D,20170412,000000,43.0461,43.0461,42.7618,42.8196,7994.2785872724,0
+IDGT.US,D,20170413,000000,42.9563,43.0891,42.5861,42.5861,7352.9727091257,0
+IDGT.US,D,20170417,000000,42.5063,42.8486,42.5063,42.8486,9251.8393327006,0
+IDGT.US,D,20170418,000000,42.8106,42.8356,42.7817,42.7917,9388.1168318068,0
+IDGT.US,D,20170419,000000,42.8016,42.9663,42.7238,42.7338,5226.6429068955,0
+IDGT.US,D,20170420,000000,42.7717,43.0881,42.7717,43.0063,11365.142609281,0
+IDGT.US,D,20170421,000000,43.1031,43.1031,42.9464,42.9464,7779.8419342671,0
+IDGT.US,D,20170424,000000,43.4393,43.7248,43.4005,43.7248,4956.0919895524,0
+IDGT.US,D,20170425,000000,43.9593,44.0482,43.9194,43.9194,5287.7673734064,0
+IDGT.US,D,20170426,000000,43.7847,44.084,43.7847,43.7946,4248.6514427218,0
+IDGT.US,D,20170427,000000,43.6758,43.9074,43.6758,43.8825,11369.150771019,0
+IDGT.US,D,20170428,000000,43.597,43.7946,43.597,43.7647,23032.901429812,0
+IDGT.US,D,20170501,000000,43.6848,43.9214,43.59,43.8635,8166.6295420243,0
+IDGT.US,D,20170502,000000,43.8635,43.8725,43.6948,43.7946,4398.9575079125,0
+IDGT.US,D,20170503,000000,43.6659,43.8725,43.4893,43.656,6141.5058236892,0
+IDGT.US,D,20170504,000000,43.5481,43.9962,43.5481,43.5881,4438.037084862,0
+IDGT.US,D,20170505,000000,43.4983,44.0162,43.4983,44.0162,3880.9026032221,0
+IDGT.US,D,20170508,000000,44.0352,44.0352,43.7647,43.8925,6014.2466884944,0
+IDGT.US,D,20170509,000000,43.8725,44.3275,43.8725,44.2977,12884.235908141,0
+IDGT.US,D,20170510,000000,44.093,44.3235,44.0062,44.3235,2374.835830012,0
+IDGT.US,D,20170511,000000,44.3954,44.3954,43.9673,44.1888,5355.9061229595,0
+IDGT.US,D,20170512,000000,44.113,44.113,43.8046,43.9463,4468.0982979002,0
+IDGT.US,D,20170515,000000,44.3455,44.6968,44.3455,44.5501,9988.3390521347,0
+IDGT.US,D,20170516,000000,44.4742,44.6269,44.3375,44.6269,51600.072179944,0
+IDGT.US,D,20170517,000000,44.1699,44.1888,43.2856,43.3046,11891.213837448,0
+IDGT.US,D,20170518,000000,42.8486,43.0661,42.5472,42.8865,8172.6417846319,0
+IDGT.US,D,20170519,000000,43.0461,43.3046,43.0163,43.142,28426.885089287,0
+IDGT.US,D,20170522,000000,43.4005,44.0162,43.4005,44.0062,4262.6800088063,0
+IDGT.US,D,20170523,000000,44.0162,44.0252,43.7048,43.7348,14371.263913093,0
+IDGT.US,D,20170524,000000,43.636,43.7248,43.4593,43.7248,11569.55885794,0
+IDGT.US,D,20170525,000000,43.9025,43.9623,43.8046,43.9124,6876.0014622541,0
+IDGT.US,D,20170526,000000,43.7946,44.074,43.7946,44.0062,2161.4012174413,0
+IDGT.US,D,20170530,000000,44.1599,44.2108,43.9683,43.9872,4739.6512556779,0
+IDGT.US,D,20170531,000000,43.9194,44.103,43.5701,43.9962,13959.425294471,0
+IDGT.US,D,20170601,000000,44.8814,45.7267,44.7457,45.7267,133027.88197675,0
+IDGT.US,D,20170602,000000,45.9303,46.0101,45.7866,45.9403,5520.2407542346,0
+IDGT.US,D,20170605,000000,45.9403,46.1448,45.9023,46.0481,6426.0853071168,0
+IDGT.US,D,20170606,000000,45.8923,46.4482,45.8923,46.2038,9839.0350273787,0
+IDGT.US,D,20170607,000000,46.2436,46.2686,45.8145,45.9503,4506.1758344151,0
+IDGT.US,D,20170608,000000,45.8824,46.3425,45.7766,46.3395,6862.9749366042,0
+IDGT.US,D,20170609,000000,46.3793,46.574,44.7956,45.2018,36330.980037444,0
+IDGT.US,D,20170612,000000,45.094,45.2117,44.4254,45.1419,16392.37946969,0
+IDGT.US,D,20170613,000000,45.2018,45.6319,45.1918,45.5271,7125.5095304705,0
+IDGT.US,D,20170614,000000,45.6898,45.6898,44.9992,45.2307,3711.557769774,0
+IDGT.US,D,20170615,000000,44.8744,45.1818,44.6569,45.1229,128958.59577183,0
+IDGT.US,D,20170616,000000,45.2018,45.4283,45.1818,45.2706,10468.31642031,0
+IDGT.US,D,20170619,000000,45.4882,45.8145,45.4882,45.8145,8309.9213241727,0
+IDGT.US,D,20170620,000000,45.6319,45.6319,45.3484,45.3484,3213.5436737757,0
+IDGT.US,D,20170621,000000,45.3784,45.5939,45.3036,45.3384,3735.6067402045,0
+IDGT.US,D,20170622,000000,45.2606,45.6678,45.2407,45.5271,6238.7037458458,0
+IDGT.US,D,20170623,000000,46.0371,46.1648,45.9702,46.0481,7413.0951352019,0
+IDGT.US,D,20170626,000000,46.2436,46.2436,45.6419,45.8824,6019.2568906675,0
+IDGT.US,D,20170627,000000,45.7996,45.7996,45.1938,45.1938,14257.031303549,0
+IDGT.US,D,20170628,000000,45.3216,45.7596,45.3216,45.7297,22371.554742973,0
+IDGT.US,D,20170629,000000,45.6169,45.6169,44.5581,44.7777,11752.932257473,0
+IDGT.US,D,20170630,000000,44.8834,45.0012,44.6489,44.6489,4647.4635356943,0
+IDGT.US,D,20170703,000000,44.8176,44.8325,44.6389,44.6389,3201.5191885604,0
+IDGT.US,D,20170705,000000,44.6289,44.8325,44.5222,44.8076,9359.0576592033,0
+IDGT.US,D,20170706,000000,44.5322,44.5322,44.2597,44.2597,3565.2598663218,0
+IDGT.US,D,20170707,000000,44.4752,45.096,44.4752,45.076,57635.361717565,0
+IDGT.US,D,20170710,000000,45.1938,45.3914,45.1349,45.3316,2313.7113635011,0
+IDGT.US,D,20170711,000000,45.3614,45.5061,45.3036,45.4712,2758.6173164654,0
+IDGT.US,D,20170712,000000,45.7018,45.7796,45.5201,45.5201,5470.1387325044,0
+IDGT.US,D,20170713,000000,45.7297,45.7546,45.5969,45.5969,4366.8922140051,0
+IDGT.US,D,20170714,000000,45.4413,45.5101,45.3306,45.4114,4806.7879647964,0
+IDGT.US,D,20170717,000000,45.4313,45.4313,45.2347,45.3116,10038.441073865,0
+IDGT.US,D,20170718,000000,45.0012,45.1838,45.0012,45.1439,3905.9536140872,0
+IDGT.US,D,20170719,000000,45.4313,45.9633,45.4313,45.9153,6714.6729522828,0
+IDGT.US,D,20170720,000000,45.8654,45.9153,45.6638,45.8275,6612.4648279532,0
+IDGT.US,D,20170721,000000,45.8175,45.9831,45.7596,45.8854,2825.7540255839,0
+IDGT.US,D,20170724,000000,45.9153,46.2576,45.8724,46.2576,2685.4683647393,0
+IDGT.US,D,20170725,000000,46.3135,46.6348,46.2147,46.6348,4770.7145091506,0
+IDGT.US,D,20170726,000000,46.3235,46.3823,46.053,46.053,13141.760299834,0
+IDGT.US,D,20170727,000000,46.0421,46.1109,45.1539,45.3814,3597.3251602291,0
+IDGT.US,D,20170728,000000,45.3414,45.3414,45.1739,45.2956,5407.0101851243,0
+IDGT.US,D,20170731,000000,45.4313,45.4313,45.095,45.1639,2151.3808130952,0
+IDGT.US,D,20170801,000000,45.1539,45.5401,45.1539,45.5301,18365.397085426,0
+IDGT.US,D,20170802,000000,45.5401,45.5401,44.8754,44.9522,19188.072282236,0
+IDGT.US,D,20170803,000000,44.9812,45.1639,44.9423,44.9912,3369.8619815739,0
+IDGT.US,D,20170804,000000,45.1159,45.1159,44.7287,44.7477,4064.2760027547,0
+IDGT.US,D,20170807,000000,44.7127,44.9812,44.7127,44.8575,246321.5796344,0
+IDGT.US,D,20170808,000000,44.6789,44.9812,44.6589,44.6789,12624.707435579,0
+IDGT.US,D,20170809,000000,44.6289,44.6289,44.138,44.2597,61037.288993046,0
+IDGT.US,D,20170810,000000,44.075,44.114,43.2856,43.3236,10888.171362409,0
+IDGT.US,D,20170811,000000,43.2658,43.7048,43.2658,43.5581,10076.51861038,0
+IDGT.US,D,20170814,000000,43.8345,44.3565,43.8345,44.3285,8271.8437876577,0
+IDGT.US,D,20170815,000000,44.3864,44.3864,44.0462,44.0462,12321.089183893,0
+IDGT.US,D,20170816,000000,43.9882,44.4264,43.9882,44.1709,5112.4102973507,0
+IDGT.US,D,20170817,000000,44.0262,44.114,43.4493,43.4593,7196.6544013274,0
+IDGT.US,D,20170818,000000,43.3625,43.5881,43.2658,43.5881,2183.4461070026,0
+IDGT.US,D,20170821,000000,43.0153,43.2268,43.0153,43.2268,2844.7927938413,0
+IDGT.US,D,20170822,000000,43.4893,43.7767,43.4893,43.7647,23113.06466458,0
+IDGT.US,D,20170823,000000,43.5481,43.8046,43.5312,43.8046,2699.4969308237,0
+IDGT.US,D,20170824,000000,43.8345,44.0122,43.8345,44.0012,2988.0845759897,0
+IDGT.US,D,20170825,000000,44.114,44.142,43.9373,44.0601,1640.3401914471,0
+IDGT.US,D,20170828,000000,44.0462,44.085,43.9793,44.0172,2580.2541191058,0
+IDGT.US,D,20170829,000000,43.6948,43.9882,43.5681,43.9882,2959.0254033862,0
+IDGT.US,D,20170830,000000,44.0262,44.4652,43.9972,44.4453,4911.0001699952,0
+IDGT.US,D,20170831,000000,44.4064,44.4553,44.1808,44.3385,6241.7098671496,0
+IDGT.US,D,20170901,000000,44.6589,44.7577,44.57,44.7577,4084.3168114467,0
+IDGT.US,D,20170905,000000,44.4852,44.5411,43.9693,44.085,7294.8543639186,0
+IDGT.US,D,20170906,000000,44.1509,44.1509,43.8935,44.066,5752.7141350627,0
+IDGT.US,D,20170907,000000,43.9124,43.9124,43.7448,43.8735,135891.71353885,0
+IDGT.US,D,20170908,000000,43.597,43.7148,43.597,43.7148,608.23854380475,0
+IDGT.US,D,20170911,000000,44.1888,44.2297,44.1659,44.1709,1539.1341075521,0
+IDGT.US,D,20170912,000000,44.2797,44.4064,44.2797,44.3864,1304.6566458547,0
+IDGT.US,D,20170913,000000,44.2497,44.3385,44.2397,44.2397,3869.8801584414,0
+IDGT.US,D,20170914,000000,44.0362,44.0362,44.0362,44.0362,234.47746169738,0
+IDGT.US,D,20170915,000000,44.075,44.5132,44.075,44.5132,3857.8556732262,0
+IDGT.US,D,20170918,000000,44.6889,44.9014,44.6889,44.8834,1339.7280610658,0
+IDGT.US,D,20170919,000000,44.8475,44.8834,44.6889,44.7477,6748.7423270593,0
+IDGT.US,D,20170920,000000,44.8176,44.8176,44.4363,44.619,2597.2888064941,0
+IDGT.US,D,20170921,000000,44.5052,44.609,44.4652,44.4752,3317.7558789745,0
+IDGT.US,D,20170922,000000,44.6589,44.7777,44.6589,44.7777,3938.0189079945,0
+IDGT.US,D,20170925,000000,44.5411,44.6289,44.0561,44.2417,14047.604852717,0
+IDGT.US,D,20170926,000000,44.3964,44.5132,44.2198,44.2397,4229.6126744644,0
+IDGT.US,D,20170927,000000,44.5052,45.0601,44.5052,45.0201,7724.7297103638,0
+IDGT.US,D,20170928,000000,44.7657,44.7657,44.7197,44.7297,1123.2873271913,0
+IDGT.US,D,20170929,000000,44.7387,45.0102,44.7387,45.0102,1284.6158371626,0
+IDGT.US,D,20171002,000000,45.2547,45.5321,45.2547,45.5321,2215.5114009099,0
+IDGT.US,D,20171003,000000,45.7138,45.7138,45.3524,45.4832,2108.2930744073,0
+IDGT.US,D,20171004,000000,45.5421,45.5889,45.4233,45.5321,4294.7453027136,0
+IDGT.US,D,20171005,000000,45.6289,45.6439,45.5021,45.6229,962.96085765464,0
+IDGT.US,D,20171006,000000,45.5889,45.9363,45.5221,45.9013,1752.5687201228,0
+IDGT.US,D,20171009,000000,45.8205,45.8205,45.7926,45.8105,1675.4116066582,0
+IDGT.US,D,20171010,000000,45.8784,45.8784,45.6089,45.6089,3390.9048307006,0
+IDGT.US,D,20171011,000000,45.4533,45.4533,45.4533,45.4533,359.73251602291,0
+IDGT.US,D,20171012,000000,45.2347,45.3534,45.1958,45.2746,3989.1229701593,0
+IDGT.US,D,20171013,000000,45.2636,45.3604,45.2636,45.3136,1286.6199180318,0
+IDGT.US,D,20171016,000000,45.0491,45.0491,44.9433,44.9433,917.86903809745,0
+IDGT.US,D,20171017,000000,44.9922,45.0301,44.8285,44.9134,9792.9411673869,0
+IDGT.US,D,20171018,000000,45.0601,45.0601,44.8385,45.0301,7609.4950603843,0
+IDGT.US,D,20171019,000000,44.8485,45.1129,44.6249,45.0022,9125.5822379405,0
+IDGT.US,D,20171020,000000,45.2646,45.5121,45.2596,45.4353,4688.5471935131,0
+IDGT.US,D,20171023,000000,45.4333,45.6379,45.3236,45.3934,58107.322762264,0
+IDGT.US,D,20171024,000000,45.579,45.8026,45.579,45.7038,5451.0999642469,0
+IDGT.US,D,20171025,000000,45.2646,45.3934,45.1169,45.1509,2869.8438047064,0
+IDGT.US,D,20171026,000000,45.0311,45.1659,45.0122,45.1169,8289.8805154806,0
+IDGT.US,D,20171027,000000,45.1758,45.1758,45.0201,45.0201,774.57725594905,0
+IDGT.US,D,20171030,000000,45.0201,45.093,44.8385,45.0401,7638.5542329879,0
+IDGT.US,D,20171031,000000,45.2547,45.3236,45.1369,45.3036,52373.647395458,0
+IDGT.US,D,20171101,000000,45.5611,45.7138,45.1269,45.2836,9167.6679361939,0
+IDGT.US,D,20171102,000000,44.61,44.61,44.2597,44.2987,229224.76573919,0
+IDGT.US,D,20171103,000000,44.6599,44.8804,44.4164,44.8804,8750.8191153985,0
+IDGT.US,D,20171106,000000,44.9722,45.1369,44.7986,45.1199,5801.8141163584,0
+IDGT.US,D,20171107,000000,45.0401,45.0401,44.8136,44.8136,1246.5383006476,0
+IDGT.US,D,20171108,000000,44.8844,45.3634,44.8844,45.2836,6701.6464266329,0
+IDGT.US,D,20171109,000000,44.5521,44.6499,44.4952,44.581,1739.5421944729,0
+IDGT.US,D,20171110,000000,44.4164,44.8285,44.4164,44.8255,4046.2392749318,0
+IDGT.US,D,20171113,000000,44.7097,45.0102,44.6909,45.0102,3398.9211541775,0
+IDGT.US,D,20171114,000000,45.0301,45.2626,45.0301,45.1858,2952.011120344,0
+IDGT.US,D,20171115,000000,44.7886,45.1169,44.7886,45.0022,2331.748091324,0
+IDGT.US,D,20171116,000000,45.5421,45.8983,45.5421,45.8884,4666.5023039518,0
+IDGT.US,D,20171117,000000,45.7826,46.2177,45.7826,46.2177,7628.5338286418,0
+IDGT.US,D,20171120,000000,46.2018,46.6847,46.2018,46.6308,3165.4457329147,0
+IDGT.US,D,20171121,000000,47.1199,47.3923,47.1199,47.1637,3772.6822362848,0
+IDGT.US,D,20171122,000000,47.2277,47.3434,47.2277,47.2965,894.82210810156,0
+IDGT.US,D,20171124,000000,47.3244,47.4212,47.3244,47.4212,1997.0665861662,0
+IDGT.US,D,20171127,000000,47.4022,47.5081,47.3863,47.4412,4981.1430004175,0
+IDGT.US,D,20171128,000000,47.6159,47.9292,47.6159,47.9292,6615.470949257,0
+IDGT.US,D,20171129,000000,48.0939,48.0939,47.5679,47.7934,3007.1233442472,0
+IDGT.US,D,20171130,000000,47.5679,47.7835,47.5081,47.6537,4669.5084252556,0
+IDGT.US,D,20171201,000000,47.6348,47.6348,46.4971,47.3344,69446.412320245,0
+IDGT.US,D,20171204,000000,47.1777,47.3125,46.8055,46.8055,5798.8079950545,0
+IDGT.US,D,20171205,000000,46.8155,46.9332,46.572,46.572,1673.407525789,0
+IDGT.US,D,20171206,000000,46.3375,46.534,46.2117,46.2985,3103.3192259692,0
+IDGT.US,D,20171207,000000,46.541,46.7257,46.5051,46.7257,5314.8224651407,0
+IDGT.US,D,20171208,000000,46.9332,47.1298,46.8853,46.8853,4010.165819286,0
+IDGT.US,D,20171211,000000,47.0799,47.2865,47.0799,47.2865,626.27527162763,0
+IDGT.US,D,20171212,000000,47.2965,47.2965,47.1777,47.1777,2091.258387019,0
+IDGT.US,D,20171213,000000,47.7835,47.8224,47.6717,47.8034,3245.608967683,0
+IDGT.US,D,20171214,000000,47.4712,47.531,47.3434,47.3434,1693.4483344811,0
+IDGT.US,D,20171215,000000,47.3145,47.6937,47.05,47.528,3826.7924197535,0
+IDGT.US,D,20171218,000000,47.9392,47.9392,47.7436,47.7934,11511.440512734,0
+IDGT.US,D,20171219,000000,47.7835,48.0889,47.7835,48.0889,3963.0699188596,0
+IDGT.US,D,20171220,000000,48.0549,48.0549,47.4891,47.7735,3643.4190202209,0
+IDGT.US,D,20171221,000000,47.9022,47.9791,47.8724,47.8833,2059.1930931116,0
+IDGT.US,D,20171222,000000,47.7236,47.7436,47.7236,47.7386,717.46095117661,0
+IDGT.US,D,20171226,000000,47.5769,47.5769,47.3334,47.3334,959.95473635083,0
+IDGT.US,D,20171227,000000,47.3135,47.5769,47.3135,47.5769,722.47115334963,0
+IDGT.US,D,20171228,000000,47.5081,47.5081,47.4602,47.4602,319.65089863874,0
+IDGT.US,D,20171229,000000,47.1089,47.3804,47.079,47.3804,1064.1669415497,0
+IDGT.US,D,20180102,000000,47.2955,47.6159,47.2955,47.6159,3740.6169423775,0
+IDGT.US,D,20180103,000000,47.7037,47.7037,47.6937,47.6937,550.12019859771,0
+IDGT.US,D,20180104,000000,48.1438,48.1827,47.9981,47.9981,3273.6660998519,0
+IDGT.US,D,20180105,000000,48.2236,48.3214,48.1049,48.2715,74027.741187255,0
+IDGT.US,D,20180108,000000,48.1637,48.8763,48.1637,48.8763,5550.3019672727,0
+IDGT.US,D,20180109,000000,48.9411,48.9411,48.4671,48.4671,4951.0817873794,0
+IDGT.US,D,20180110,000000,48.2036,48.3693,48.1537,48.2426,10015.394143869,0
+IDGT.US,D,20180111,000000,48.4381,48.7885,48.4381,48.7845,3840.8209858379,0
+IDGT.US,D,20180112,000000,49.2595,49.4032,49.2106,49.3753,5740.6896498475,0
+IDGT.US,D,20180116,000000,49.51,49.51,48.7206,48.8573,11250.909999736,0
+IDGT.US,D,20180117,000000,49.1028,49.3653,48.9651,49.3453,3851.8434306186,0
+IDGT.US,D,20180118,000000,49.2885,49.2885,49.1816,49.1816,1432.917821484,0
+IDGT.US,D,20180119,000000,49.048,49.1916,49.048,49.1328,3995.135212767,0
+IDGT.US,D,20180122,000000,49.1028,49.1028,48.7006,48.8573,2992.0927377282,0
+IDGT.US,D,20180123,000000,48.9162,49.0928,48.9162,49.035,2288.660352636,0
+IDGT.US,D,20180124,000000,49.0539,49.1328,48.536,48.6816,5795.8018737507,0
+IDGT.US,D,20180125,000000,48.8863,48.8863,48.5041,48.526,15056.659570363,0
+IDGT.US,D,20180126,000000,48.9102,49.1228,48.9102,49.1028,4432.0248422544,0
+IDGT.US,D,20180129,000000,49.1028,49.2545,48.987,49.005,6372.9771640828,0
+IDGT.US,D,20180130,000000,48.6618,49.3243,48.6618,49.3243,3109.3314685769,0
+IDGT.US,D,20180131,000000,49.005,49.2395,49.005,49.2016,11058.518236292,0
+IDGT.US,D,20180201,000000,48.8473,49.5898,48.8473,49.5399,4416.9942357353,0
+IDGT.US,D,20180202,000000,49.472,49.8303,49.4421,49.4421,3085.2824981464,0
+IDGT.US,D,20180205,000000,48.7406,49.0589,47.2955,47.2955,18692.062267107,0
+IDGT.US,D,20180206,000000,46.9422,48.7785,46.5221,48.6528,37651.669330253,0
+IDGT.US,D,20180207,000000,48.7585,49.1418,48.4571,48.8174,10715.820407658,0
+IDGT.US,D,20180208,000000,48.8373,48.8373,47.4702,47.4702,7953.1949294536,0
+IDGT.US,D,20180209,000000,47.9102,48.2426,46.6398,48.2426,8531.3722602202,0
+IDGT.US,D,20180212,000000,48.2914,48.8803,48.1637,48.5559,2480.0500756454,0
+IDGT.US,D,20180213,000000,48.6138,49.0638,48.3993,49.025,7351.9706686911,0
+IDGT.US,D,20180214,000000,48.8573,49.8842,48.8573,49.8243,12075.589277415,0
+IDGT.US,D,20180215,000000,50.4191,50.7046,49.982,50.7046,7203.6686843696,0
+IDGT.US,D,20180216,000000,50.1597,50.5459,50.1597,50.2944,4029.2045875435,0
+IDGT.US,D,20180220,000000,49.6587,50.2026,49.5499,49.7635,58770.673529971,0
+IDGT.US,D,20180221,000000,50.0229,50.1217,49.8602,49.9282,257730.81202281,0
+IDGT.US,D,20180222,000000,49.6287,49.6587,49.0928,49.0928,2710.5193756044,0
+IDGT.US,D,20180223,000000,49.3074,49.8443,49.1517,49.8443,1853.7748040178,0
+IDGT.US,D,20180226,000000,50.1976,50.7634,50.1976,50.6846,6955.1626565878,0
+IDGT.US,D,20180227,000000,50.9989,51.1157,50.468,50.468,4166.4841270843,0
+IDGT.US,D,20180228,000000,50.5269,50.8722,50.1507,50.3342,11208.824301482,0
+IDGT.US,D,20180301,000000,50.0529,50.0529,49.49,49.6387,5164.5163999501,0
+IDGT.US,D,20180302,000000,49.1418,50.4002,49.1418,50.4002,3070.2518916273,0
+IDGT.US,D,20180305,000000,50.3812,51.1816,50.3812,51.1157,10840.073421549,0
+IDGT.US,D,20180306,000000,51.3313,51.8861,51.3313,51.8472,6761.7688527092,0
+IDGT.US,D,20180307,000000,51.4101,52.3782,51.4101,52.2883,8952.229242754,0
+IDGT.US,D,20180308,000000,52.4949,52.5049,52.0538,52.3682,233156.77240458,0
+IDGT.US,D,20180309,000000,52.4749,53.0687,52.4749,53.0497,5311.8163438369,0
+IDGT.US,D,20180312,000000,53.6276,53.9329,53.6276,53.6774,6931.1136861573,0
+IDGT.US,D,20180313,000000,53.8431,54.0358,53.3032,53.3032,6850.950451389,0
+IDGT.US,D,20180314,000000,53.5308,53.7643,53.2654,53.3631,109058.07274058,0
+IDGT.US,D,20180315,000000,53.4519,53.4519,52.9739,53.1675,6063.3466697901,0
+IDGT.US,D,20180316,000000,53.0987,53.2454,52.9829,52.9829,16029.640832363,0
+IDGT.US,D,20180319,000000,52.3782,52.5727,51.5568,52.0638,10266.906292954,0
+IDGT.US,D,20180320,000000,52.398,52.5438,52.2384,52.3282,12780.023702942,0
+IDGT.US,D,20180321,000000,52.2583,52.7733,52.0738,52.426,4845.8675417459,0
+IDGT.US,D,20180322,000000,52.1316,52.1316,51.3881,51.3881,3702.5394058625,0
+IDGT.US,D,20180323,000000,51.467,51.7673,50.4251,50.4251,8991.3088197035,0
+IDGT.US,D,20180326,000000,50.9281,51.487,50.7116,51.467,4764.702266543,0
+IDGT.US,D,20180327,000000,51.5558,51.5558,50.2505,50.3304,5224.6388260263,0
+IDGT.US,D,20180328,000000,50.2704,50.2704,49.3503,49.3802,7775.8337725286,0
+IDGT.US,D,20180329,000000,49.7235,50.4251,49.505,50.4171,27039.05908736,0
+IDGT.US,D,20180402,000000,50.1557,50.1557,49.1557,49.505,2803.7091360226,0
+IDGT.US,D,20180403,000000,49.7315,49.989,49.476,49.7605,6380.9934875596,0
+IDGT.US,D,20180404,000000,49.1956,50.4441,49.1956,50.4441,5086.357246051,0
+IDGT.US,D,20180405,000000,51.2305,51.2305,50.7604,50.8592,2701.5010116929,0
+IDGT.US,D,20180406,000000,50.5828,50.5828,49.6048,49.6048,9261.8597370467,0
+IDGT.US,D,20180409,000000,50.2804,50.464,49.9391,49.9391,18364.395044991,0
+IDGT.US,D,20180410,000000,50.5728,51.0349,50.484,50.8792,6025.2691332751,0
+IDGT.US,D,20180411,000000,50.7016,51.3881,50.7016,51.0738,16607.81816313,0
+IDGT.US,D,20180412,000000,51.7175,51.9051,51.6686,51.8073,17508.65251384,0
+IDGT.US,D,20180413,000000,51.8073,51.8073,51.0259,51.1616,4139.42903535,0
+IDGT.US,D,20180416,000000,50.9869,50.9869,50.5239,50.7844,7993.2765468378,0
+IDGT.US,D,20180417,000000,51.1426,52.1685,50.9571,52.0628,8412.1294485023,0
+IDGT.US,D,20180418,000000,51.9151,52.0827,51.7474,52.0827,1602.2626549321,0
+IDGT.US,D,20180419,000000,51.954,51.954,51.7075,51.8073,3989.1229701593,0
+IDGT.US,D,20180420,000000,51.8642,51.8642,51.5838,51.7275,1867.8033701022,0
+IDGT.US,D,20180423,000000,51.8462,51.9151,51.2993,51.3781,4234.6228766374,0
+IDGT.US,D,20180424,000000,52.1785,52.1785,51.0399,51.3093,14020.549760982,0
+IDGT.US,D,20180425,000000,51.1716,51.1716,50.2495,50.7116,251355.83077785,0
+IDGT.US,D,20180426,000000,50.5828,50.9571,50.5828,50.8393,4222.5983914221,0
+IDGT.US,D,20180427,000000,51.0648,51.0648,50.5927,50.7704,2601.2969682325,0
+IDGT.US,D,20180430,000000,50.9571,50.9571,50.5629,50.6626,6336.903708437,0
+IDGT.US,D,20180501,000000,50.1177,50.1177,49.4571,50.0489,7702.6848208025,0
+IDGT.US,D,20180502,000000,50.6526,50.9381,50.1657,50.1657,14816.169866058,0
+IDGT.US,D,20180503,000000,49.8802,50.2026,49.4471,50.1277,11995.426042647,0
+IDGT.US,D,20180504,000000,49.7605,50.3004,49.7605,50.2604,2940.9886755633,0
+IDGT.US,D,20180507,000000,50.4251,51.2544,50.4251,50.9869,11991.417880908,0
+IDGT.US,D,20180508,000000,51.0349,51.5938,51.0349,51.4979,3494.1149954649,0
+IDGT.US,D,20180509,000000,51.4281,51.5788,51.2105,51.5089,3288.696706371,0
+IDGT.US,D,20180510,000000,51.5658,51.7673,51.3583,51.5938,446783.77673872,0
+IDGT.US,D,20180511,000000,51.5658,51.5658,51.3343,51.3533,19580.872132601,0
+IDGT.US,D,20180514,000000,51.6975,51.8363,51.0059,51.1137,38836.081123955,0
+IDGT.US,D,20180515,000000,50.8792,50.9471,50.464,50.9381,33096.393514543,0
+IDGT.US,D,20180516,000000,51.0159,51.1326,50.8193,51.0159,19330.36202395,0
+IDGT.US,D,20180517,000000,50.7116,50.8692,50.6916,50.7106,2908.923381656,0
+IDGT.US,D,20180518,000000,50.7364,50.9769,50.7364,50.7514,8368.0396693797,0
+IDGT.US,D,20180521,000000,51.0648,51.3583,51.0259,51.2305,5597.3978676991,0
+IDGT.US,D,20180522,000000,51.3583,51.477,51.0349,51.0349,6889.0279879039,0
+IDGT.US,D,20180523,000000,50.8193,51.2404,50.8193,51.2404,13697.89274104,0
+IDGT.US,D,20180524,000000,50.8732,51.1326,50.8692,51.0259,19914.551597324,0
+IDGT.US,D,20180525,000000,50.9969,51.3981,50.9969,51.2794,6013.2446480598,0
+IDGT.US,D,20180529,000000,51.0449,51.2006,50.6327,50.8692,10402.181751626,0
+IDGT.US,D,20180530,000000,51.0648,51.0738,50.6726,50.6726,13434.356106738,0
+IDGT.US,D,20180531,000000,50.7314,50.7704,50.0589,50.1377,22461.738382088,0
+IDGT.US,D,20180601,000000,50.5629,50.9381,50.5629,50.8792,4789.7532774081,0
+IDGT.US,D,20180604,000000,51.1037,51.2105,50.7016,51.2006,28083.185220217,0
+IDGT.US,D,20180605,000000,51.2993,51.5069,51.2784,51.5069,6131.4854193431,0
+IDGT.US,D,20180606,000000,51.7873,51.8462,51.5159,51.8462,503320.90213996,0
+IDGT.US,D,20180607,000000,51.7973,51.7973,51.2205,51.487,2309.7032017627,0
+IDGT.US,D,20180608,000000,51.3093,51.5558,51.0449,51.5069,11541.501725772,0
+IDGT.US,D,20180611,000000,51.4331,51.7075,51.4331,51.6206,422516.36149347,0
+IDGT.US,D,20180612,000000,51.6776,52.0328,51.6396,52.0328,70560.681283524,0
+IDGT.US,D,20180613,000000,52.426,52.6117,52.3083,52.3682,8458.2233084941,0
+IDGT.US,D,20180614,000000,52.465,52.8751,52.465,52.6715,10844.081583286,0
+IDGT.US,D,20180615,000000,52.417,52.6217,52.0328,52.6217,9990.3431330039,0
+IDGT.US,D,20180618,000000,52.3482,52.426,52.0278,52.426,7112.4830048207,0
+IDGT.US,D,20180619,000000,51.8652,52.0528,51.6027,52.0528,8045.3826494372,0
+IDGT.US,D,20180620,000000,52.2583,52.7304,52.2583,52.5049,6340.9118701754,0
+IDGT.US,D,20180621,000000,52.5238,52.5238,51.8562,51.8562,4477.1166618116,0
+IDGT.US,D,20180622,000000,51.994,51.994,51.3661,51.4181,2052.1788100694,0
+IDGT.US,D,20180625,000000,51.3093,51.3093,50.2704,50.5429,14470.465916119,0
+IDGT.US,D,20180626,000000,50.6916,51.1626,50.6726,50.9481,12406.262620834,0
+IDGT.US,D,20180627,000000,51.1926,51.1926,50.3094,50.3094,15111.771794266,0
+IDGT.US,D,20180628,000000,50.3392,51.1626,50.2305,51.1336,13285.052081983,0
+IDGT.US,D,20180629,000000,51.3013,51.6526,51.3013,51.3503,16123.832633216,0
+IDGT.US,D,20180702,000000,51.0748,51.7903,50.8802,51.7803,31779.712383472,0
+IDGT.US,D,20180703,000000,51.8781,51.967,51.3313,51.3313,6040.2997397942,0
+IDGT.US,D,20180705,000000,51.5478,51.997,51.3602,51.997,4270.6963322831,0
+IDGT.US,D,20180706,000000,52.3921,52.6665,52.3921,52.6665,1121.2832463221,0
+IDGT.US,D,20180709,000000,52.8612,52.9609,52.4799,52.8622,3234.5865229024,0
+IDGT.US,D,20180710,000000,52.9699,53.0957,52.8811,53.0367,13198.876604606,0
+IDGT.US,D,20180711,000000,52.7454,53.0517,52.6067,52.911,29446.962251713,0
+IDGT.US,D,20180712,000000,53.1645,53.7733,53.1645,53.7144,6162.5486728159,0
+IDGT.US,D,20180713,000000,53.6764,53.8821,52.911,53.1057,106142.13507588,0
+IDGT.US,D,20180716,000000,53.1546,53.4409,52.8811,52.941,3441.0068524308,0
+IDGT.US,D,20180717,000000,52.8332,53.2624,52.7654,53.1057,13361.207155013,0
+IDGT.US,D,20180718,000000,53.0169,53.2624,52.9899,53.2224,3417.9599224349,0
+IDGT.US,D,20180719,000000,53.1057,53.2524,52.8522,52.8522,2282.6481100284,0
+IDGT.US,D,20180720,000000,52.7164,52.7164,52.3322,52.3322,8437.1804593674,0
+IDGT.US,D,20180723,000000,52.2025,52.2025,51.6326,51.8492,8882.0864123317,0
+IDGT.US,D,20180724,000000,52.0578,52.0877,51.6176,51.6176,1003.0424750388,0
+IDGT.US,D,20180725,000000,52.1257,52.2325,52.1257,52.2325,1286.6199180318,0
+IDGT.US,D,20180726,000000,52.1536,52.6665,52.0957,52.5079,1877.8237744483,0
+IDGT.US,D,20180727,000000,52.402,52.402,51.2863,51.3701,11177.76104801,0
+IDGT.US,D,20180730,000000,51.4201,51.4201,50.3872,50.4251,3537.2027341528,0
+IDGT.US,D,20180731,000000,50.4251,50.9091,50.3392,50.7314,5880.9753106921,0
+IDGT.US,D,20180801,000000,50.8702,51.1436,50.5079,50.6526,2685.4683647393,0
+IDGT.US,D,20180802,000000,50.5239,51.2125,50.5239,51.1526,14327.174133971,0
+IDGT.US,D,20180803,000000,51.1336,51.2514,50.8453,50.8453,2687.4724456085,0
+IDGT.US,D,20180806,000000,50.8303,51.7305,50.8303,51.7305,60762.729913965,0
+IDGT.US,D,20180807,000000,51.8682,52.3222,51.8682,52.1625,4146.4433183922,0
+IDGT.US,D,20180808,000000,52.2325,52.2325,51.5179,51.7205,14134.782370527,0
+IDGT.US,D,20180809,000000,51.7603,52.411,51.7603,52.2325,1479.0116814758,0
+IDGT.US,D,20180810,000000,52.0268,52.0368,51.6905,51.6905,2068.2114570231,0
+IDGT.US,D,20180813,000000,51.8003,52.2225,51.7405,51.7603,3166.4477733493,0
+IDGT.US,D,20180814,000000,51.8781,52.0638,51.8781,52.0168,2837.7785107991,0
+IDGT.US,D,20180815,000000,51.7594,51.7594,51.0169,51.3701,18022.699256791,0
+IDGT.US,D,20180816,000000,52.0168,52.3222,51.957,52.0068,2528.1480165064,0
+IDGT.US,D,20180817,000000,51.8492,52.5188,51.8492,52.3822,19888.498546025,0
+IDGT.US,D,20180820,000000,52.5288,52.7843,52.42,52.7354,2278.63994829,0
+IDGT.US,D,20180821,000000,52.9899,53.1735,52.9899,53.0268,1913.897230094,0
+IDGT.US,D,20180822,000000,52.9699,53.1934,52.8302,53.1645,4671.5125061248,0
+IDGT.US,D,20180823,000000,53.4809,53.6396,53.2464,53.5098,4169.4902483881,0
+IDGT.US,D,20180824,000000,53.8231,54.4998,53.8231,54.4998,1827.7217527181,0
+IDGT.US,D,20180827,000000,54.5686,54.9499,54.5298,54.7733,11294.999778858,0
+IDGT.US,D,20180828,000000,54.7832,55.0497,54.7832,55.0197,4971.1225960715,0
+IDGT.US,D,20180829,000000,55.0098,55.2682,55.0098,55.1994,2991.0906972936,0
+IDGT.US,D,20180830,000000,55.383,55.6335,54.9698,55.0497,4348.8554861823,0
+IDGT.US,D,20180831,000000,55.2952,55.392,55.1794,55.2862,33112.426161496,0
+IDGT.US,D,20180904,000000,55.0995,55.0995,54.6755,54.8531,10755.902025042,0
+IDGT.US,D,20180905,000000,54.6046,54.6655,54.0268,54.0756,2788.6785295035,0
+IDGT.US,D,20180906,000000,54.0956,54.0956,53.5198,53.5587,5541.2836033613,0
+IDGT.US,D,20180907,000000,54.0468,54.396,53.7044,53.7044,4267.6902109793,0
+IDGT.US,D,20180910,000000,53.8431,54.1056,53.8431,54.1056,3903.949533218,0
+IDGT.US,D,20180911,000000,53.9589,54.0656,53.6586,53.8911,5909.032442861,0
+IDGT.US,D,20180912,000000,53.8431,53.9818,53.3601,53.9818,2451.9929434765,0
+IDGT.US,D,20180913,000000,54.2743,54.2743,53.9679,54.0756,2568.2296338906,0
+IDGT.US,D,20180914,000000,54.2843,54.2843,53.8531,54.0478,4316.7901922749,0
+IDGT.US,D,20180917,000000,54.0468,54.0468,53.6366,53.7982,2947.000918171,0
+IDGT.US,D,20180918,000000,53.7733,53.8721,53.7733,53.8531,1036.1098093807,0
+IDGT.US,D,20180919,000000,53.6566,53.7244,53.4349,53.6466,9221.7781196625,0
+IDGT.US,D,20180920,000000,53.8721,54.3141,53.8331,54.3141,7370.0073965139,0
+IDGT.US,D,20180921,000000,54.393,54.393,54.0468,54.0468,5511.2223903231,0
+IDGT.US,D,20180924,000000,53.921,54.3141,53.8212,54.3042,6493.2220162353,0
+IDGT.US,D,20180925,000000,54.4598,54.6155,54.1655,54.421,21254.27965839,0
+IDGT.US,D,20180926,000000,54.4698,54.4698,53.7433,53.7433,4816.8083691424,0
+IDGT.US,D,20180927,000000,53.8561,54.1286,53.8371,53.8371,6737.7198822787,0
+IDGT.US,D,20180928,000000,53.9001,54.2054,53.8521,54.1256,5439.0754790316,0
+IDGT.US,D,20181001,000000,54.2054,54.2054,53.1944,53.2614,7868.0214925122,0
+IDGT.US,D,20181002,000000,53.1825,53.3232,53.0009,53.0159,5365.9265273055,0
+IDGT.US,D,20181003,000000,53.1924,53.4889,53.1685,53.3911,5363.9224464363,0
+IDGT.US,D,20181004,000000,53.2414,53.2414,52.5069,52.6445,4801.7777626234,0
+IDGT.US,D,20181005,000000,52.6047,52.6047,51.4171,51.6496,4011.1678597206,0
+IDGT.US,D,20181008,000000,51.486,51.486,50.5888,51.0518,6703.6505075021,0
+IDGT.US,D,20181009,000000,50.9151,51.0518,50.5689,50.6586,1944.9604835668,0
+IDGT.US,D,20181010,000000,50.6387,50.6387,48.8513,48.8513,5141.4694699542,0
+IDGT.US,D,20181011,000000,48.7246,48.9691,48.0349,48.0649,15158.867694693,0
+IDGT.US,D,20181012,000000,48.9591,48.9691,48.3324,48.7675,21022.808317996,0
+IDGT.US,D,20181015,000000,49.048,49.3413,48.6856,49.1178,13331.145941975,0
+IDGT.US,D,20181016,000000,49.1866,50.4601,49.1866,50.4601,4687.5451530785,0
+IDGT.US,D,20181017,000000,50.6187,50.7814,50.1976,50.7814,4775.7247113236,0
+IDGT.US,D,20181018,000000,50.7574,50.7574,50.1177,50.2155,2328.7419700202,0
+IDGT.US,D,20181019,000000,50.4401,50.7056,49.7165,49.7165,3215.5477546449,0
+IDGT.US,D,20181022,000000,49.8034,50.2814,49.8034,49.9132,4532.2288857148,0
+IDGT.US,D,20181023,000000,49.0778,49.7735,48.3124,49.5988,5561.3244120533,0
+IDGT.US,D,20181024,000000,49.4591,49.5479,48.0151,48.0151,5006.1940112826,0
+IDGT.US,D,20181025,000000,48.4391,49.528,48.4391,49.4391,6465.1648840663,0
+IDGT.US,D,20181026,000000,48.518,48.999,47.6817,48.9491,5826.8651272235,0
+IDGT.US,D,20181029,000000,48.6756,48.9291,46.6508,46.9063,4994.1695260674,0
+IDGT.US,D,20181030,000000,47.2317,48.1488,47.2317,47.7516,3593.3169984907,0
+IDGT.US,D,20181031,000000,48.8214,49.9132,48.7725,49.3323,34246.735933468,0
+IDGT.US,D,20181101,000000,49.6078,50.8463,49.6078,50.7374,43662.909897444,0
+IDGT.US,D,20181102,000000,51.0908,51.5738,50.6067,51.1886,17470.574977324,0
+IDGT.US,D,20181105,000000,51.2384,51.2384,50.5888,50.9061,4677.5247487324,0
+IDGT.US,D,20181106,000000,51.0908,51.2484,50.8363,51.1986,8168.6336228935,0
+IDGT.US,D,20181107,000000,51.5738,52.3702,51.1197,52.3502,39318.062573,0
+IDGT.US,D,20181108,000000,52.2205,52.448,52.0538,52.448,12646.752325139,0
+IDGT.US,D,20181109,000000,52.2424,52.3402,51.5348,52.0238,5897.0079576458,0
+IDGT.US,D,20181112,000000,51.1986,51.1986,49.5978,49.5978,6674.5913348986,0
+IDGT.US,D,20181113,000000,49.7065,50.4032,49.6078,49.6985,4451.0636105119,0
+IDGT.US,D,20181114,000000,50.1786,50.1786,49.478,49.498,3059.2294468466,0
+IDGT.US,D,20181115,000000,49.6767,50.5858,49.4491,50.5489,15059.665691667,0
+IDGT.US,D,20181116,000000,50.1507,50.4221,49.958,50.3144,5159.5061977771,0
+IDGT.US,D,20181119,000000,50.0439,50.1507,48.7725,48.7725,9628.6065361118,0
+IDGT.US,D,20181120,000000,47.9971,48.6946,47.5829,47.8514,197151.45550838,0
+IDGT.US,D,20181121,000000,48.1338,48.5699,48.0949,48.3024,16583.7691927,0
+IDGT.US,D,20181123,000000,48.1138,48.6746,48.1138,48.518,4661.4921017788,0
+IDGT.US,D,20181126,000000,48.5779,49.1966,48.5779,49.1966,3463.0517419921,0
+IDGT.US,D,20181127,000000,49.1178,49.2156,48.8413,49.039,38259.907874057,0
+IDGT.US,D,20181128,000000,49.5878,50.3832,49.4092,50.3632,5012.2062538902,0
+IDGT.US,D,20181129,000000,50.3342,50.4601,49.993,50.1507,10288.951182516,0
+IDGT.US,D,20181130,000000,50.2075,50.3244,50.003,50.3244,41033.555797042,0
+IDGT.US,D,20181203,000000,51.2684,51.3383,50.9281,51.2285,22749.32398682,0
+IDGT.US,D,20181204,000000,51.1586,51.1586,49.5479,49.5579,5330.8551120944,0
+IDGT.US,D,20181206,000000,48.8903,50.1117,48.538,50.1117,15969.518406287,0
+IDGT.US,D,20181207,000000,49.973,50.1986,48.4003,48.508,10191.753260359,0
+IDGT.US,D,20181210,000000,48.2236,49.1866,48.0849,49.0978,24864.631344269,0
+IDGT.US,D,20181211,000000,49.5778,49.9461,49.0678,49.2475,12572.601332979,0
+IDGT.US,D,20181212,000000,50.1327,50.4989,49.985,49.985,3725.5863358584,0
+IDGT.US,D,20181213,000000,50.4221,50.5888,49.508,49.5479,16332.257043614,0
+IDGT.US,D,20181214,000000,48.989,49.2196,48.4581,48.5978,12823.11144163,0
+IDGT.US,D,20181217,000000,48.518,48.518,47.1418,47.3464,12463.378925608,0
+IDGT.US,D,20181218,000000,47.6219,47.7127,47.1129,47.2406,23341.529883671,0
+IDGT.US,D,20181219,000000,47.2995,47.8982,46.2945,46.56,13910.325313175,0
+IDGT.US,D,20181220,000000,46.3933,46.6887,45.2826,45.8824,52267.43110939,0
+IDGT.US,D,20181221,000000,46.1568,46.2466,44.4174,44.4174,25720.373875421,0
+IDGT.US,D,20181224,000000,44.1709,44.1898,43.4035,43.4035,18482.635816275,0
+IDGT.US,D,20181226,000000,43.5821,45.3226,43.5023,45.3026,20548.843192428,0
+IDGT.US,D,20181227,000000,45.0361,45.7058,44.595,45.7058,4904.9879273876,0
+IDGT.US,D,20181228,000000,45.9901,46.6588,45.6089,46.0031,7233.7298974078,0
+IDGT.US,D,20181231,000000,46.2466,46.526,46.0001,46.4542,37423.204111163,0
+IDGT.US,D,20190102,000000,45.8534,46.8753,45.8534,46.593,6478.1914097162,0
+IDGT.US,D,20190103,000000,45.5989,45.8534,45.1868,45.1868,15898.37353543,0
+IDGT.US,D,20190104,000000,46.541,46.7167,46.541,46.6987,1011.0587985156,0
+IDGT.US,D,20190107,000000,46.9452,47.8124,46.9452,47.5569,23421.693118439,0
+IDGT.US,D,20190108,000000,48.0849,48.2626,47.6319,48.2326,7531.3359064852,0
+IDGT.US,D,20190109,000000,48.3603,48.6658,48.2974,48.3943,4544.2533709301,0
+IDGT.US,D,20190110,000000,48.2136,48.8313,48.2136,48.8293,6809.8667935702,0
+IDGT.US,D,20190111,000000,48.5779,48.9691,48.508,48.8593,7210.6829674119,0
+IDGT.US,D,20190114,000000,48.6756,48.6756,48.3024,48.4331,3782.7026406309,0
+IDGT.US,D,20190115,000000,48.4681,49.048,48.4681,48.994,4668.506384821,0
+IDGT.US,D,20190116,000000,49.1866,49.2855,48.9391,48.9581,13200.880685476,0
+IDGT.US,D,20190117,000000,48.7186,49.0878,48.6108,48.9491,10807.006087206,0
+IDGT.US,D,20190118,000000,49.1467,49.7545,49.1467,49.6088,6862.9749366042,0
+IDGT.US,D,20190122,000000,49.1567,49.2066,48.4581,48.5519,15155.861573389,0
+IDGT.US,D,20190123,000000,49.3113,49.3113,48.6866,48.9331,3235.588563337,0
+IDGT.US,D,20190124,000000,48.9102,49.6018,48.9102,49.509,4329.8167179248,0
+IDGT.US,D,20190125,000000,49.8543,50.2654,49.8543,50.0449,2886.8784920947,0
+IDGT.US,D,20190128,000000,49.6088,49.7844,49.4022,49.7095,3854.8495519224,0
+IDGT.US,D,20190129,000000,49.7355,49.9142,49.4242,49.4242,2992.0927377282,0
+IDGT.US,D,20190130,000000,49.1467,49.529,48.8313,49.4132,4328.8146774902,0
+IDGT.US,D,20190131,000000,49.489,50.2265,49.489,50.1966,46053.778374409,0
+IDGT.US,D,20190201,000000,50.3682,50.5907,50.2554,50.4471,41331.161806119,0
+IDGT.US,D,20190204,000000,50.5219,50.6996,50.4201,50.6896,20043.814813388,0
+IDGT.US,D,20190205,000000,50.6996,50.8782,50.5957,50.5957,6958.1687778916,0
+IDGT.US,D,20190206,000000,50.8981,51.2504,50.8981,51.2314,18939.566254454,0
+IDGT.US,D,20190207,000000,50.9081,50.9081,50.0639,50.2724,8724.7660640988,0
+IDGT.US,D,20190208,000000,50.9661,51.6706,50.9661,51.6636,6272.7731206223,0
+IDGT.US,D,20190211,000000,51.7803,52.2843,51.7504,52.2843,4794.7634795811,0
+IDGT.US,D,20190212,000000,52.5099,52.7444,52.5099,52.6875,6791.8300657473,0
+IDGT.US,D,20190213,000000,52.7664,53.1186,52.7664,53.0907,3962.067878425,0
+IDGT.US,D,20190214,000000,53.1186,53.7962,53.1186,53.5807,84538.143305818,0
+IDGT.US,D,20190215,000000,54.1106,54.6405,54.1106,54.6405,27532.062981185,0
+IDGT.US,D,20190219,000000,54.5637,55.2922,54.5637,55.1255,39409.248252549,0
+IDGT.US,D,20190220,000000,55.2742,55.5467,55.2243,55.389,53192.31443053,0
+IDGT.US,D,20190221,000000,55.3321,55.3321,54.927,55.1455,29453.976534756,0
+IDGT.US,D,20190222,000000,55.382,56.2841,55.382,56.2243,1031417.2540255,0
+IDGT.US,D,20190225,000000,56.6684,56.7313,56.4528,56.4897,123310.09384196,0
+IDGT.US,D,20190226,000000,56.3311,56.6394,56.3311,56.4009,18174.007362416,0
+IDGT.US,D,20190227,000000,56.3311,56.5596,56.0586,56.5296,29314.692914346,0
+IDGT.US,D,20190228,000000,56.5196,56.5196,56.1944,56.1974,23514.882878857,0
+IDGT.US,D,20190301,000000,56.4199,56.5696,56.1944,56.2742,19351.404873076,0
+IDGT.US,D,20190304,000000,56.5696,56.6214,55.5896,56.0486,70978.532144755,0
+IDGT.US,D,20190305,000000,56.1274,56.1274,55.2243,55.2742,342541.51032684,0
+IDGT.US,D,20190306,000000,55.3122,55.3122,54.5148,54.6305,12956.382819432,0
+IDGT.US,D,20190307,000000,54.5447,54.5447,53.9279,54.0108,196060.2334751,0
+IDGT.US,D,20190308,000000,53.4639,53.92,53.2852,53.8661,76832.452363712,0
+IDGT.US,D,20190311,000000,53.9329,54.9928,53.9329,54.9359,75081.887724459,0
+IDGT.US,D,20190312,000000,54.927,54.927,54.4878,54.6016,44324.256584283,0
+IDGT.US,D,20190313,000000,54.907,55.341,54.8381,54.9558,15424.408409863,0
+IDGT.US,D,20190314,000000,54.897,55.1555,54.858,54.9558,38300.991531877,0
+IDGT.US,D,20190315,000000,55.1655,55.6115,55.1655,55.4189,42848.25102411,0
+IDGT.US,D,20190318,000000,55.3122,55.7243,55.0457,55.351,37334.022512484,0
+IDGT.US,D,20190319,000000,55.4569,55.6055,55.0058,55.0607,14533.5944635,0
+IDGT.US,D,20190320,000000,55.0058,55.0437,54.3481,54.6225,13314.111254586,0
+IDGT.US,D,20190321,000000,54.9858,55.9269,54.9758,55.8221,11181.769209749,0
+IDGT.US,D,20190322,000000,55.6455,55.8421,54.3681,54.3681,22781.389280727,0
+IDGT.US,D,20190325,000000,54.1894,54.3082,53.7923,54.1695,52735.383992351,0
+IDGT.US,D,20190326,000000,54.4449,54.927,54.415,54.7293,8098.4907924712,0
+IDGT.US,D,20190327,000000,54.7393,54.889,54.0906,54.6505,25918.777881472,0
+IDGT.US,D,20190328,000000,54.7203,55.3321,54.7203,55.1055,58236.585978328,0
+IDGT.US,D,20190329,000000,55.4648,55.6854,55.3321,55.5567,48879.532399993,0
+IDGT.US,D,20190401,000000,56.0786,56.6604,56.0636,56.6584,173974.26025598,0
+IDGT.US,D,20190402,000000,56.8171,57.0975,56.8041,56.9948,21414.606127926,0
+IDGT.US,D,20190403,000000,57.2881,57.8879,57.2881,57.4767,23759.3807449,0
+IDGT.US,D,20190404,000000,57.6433,57.79,56.857,57.2482,16185.959140162,0
+IDGT.US,D,20190405,000000,57.4368,57.6334,57.3978,57.4967,10287.949142081,0
+IDGT.US,D,20190408,000000,57.3988,57.7702,57.0216,57.7702,35656.606824956,0
+IDGT.US,D,20190409,000000,57.5456,57.8679,57.4178,57.4278,15474.510431593,0
+IDGT.US,D,20190410,000000,57.5067,58.2622,57.4967,58.2622,19173.041675717,0
+IDGT.US,D,20190411,000000,58.3609,58.3609,58.0405,58.2312,191744.44532325,0
+IDGT.US,D,20190412,000000,58.5645,58.9307,58.5465,58.9307,6716.677033152,0
+IDGT.US,D,20190415,000000,58.9707,59.1014,58.6264,58.9188,35393.070190655,0
+IDGT.US,D,20190416,000000,59.1064,59.4726,59.0496,59.4148,25492.910696765,0
+IDGT.US,D,20190417,000000,59.6104,59.7301,59.0565,59.0794,30700.514835404,0
+IDGT.US,D,20190418,000000,59.1862,59.2201,58.7152,58.8819,44136.875023011,0
+IDGT.US,D,20190422,000000,58.7931,59.1334,58.7931,59.0704,48236.222440978,0
+IDGT.US,D,20190423,000000,59.0974,59.4826,59.0396,59.4726,16979.575164368,0
+IDGT.US,D,20190424,000000,59.4338,59.9347,59.4338,59.7071,36109.529101397,0
+IDGT.US,D,20190425,000000,59.3149,59.3149,58.0077,58.5785,29106.268503948,0
+IDGT.US,D,20190426,000000,58.5785,58.5785,58.0465,58.301,37977.332471499,0
+IDGT.US,D,20190429,000000,58.2022,58.7931,58.2022,58.5984,15502.567563761,0
+IDGT.US,D,20190430,000000,58.7931,58.7931,57.6245,58.331,14576.682202187,0
+IDGT.US,D,20190501,000000,58.3609,58.6454,57.819,57.819,28132.285201513,0
+IDGT.US,D,20190502,000000,57.7202,58.2761,57.2781,57.7502,16381.35702491,0
+IDGT.US,D,20190503,000000,57.0216,57.8679,56.6604,57.801,154452.50850903,0
+IDGT.US,D,20190506,000000,56.7193,57.2681,56.3719,57.1215,54843.677066757,0
+IDGT.US,D,20190507,000000,56.6304,56.6893,55.5367,55.9997,100443.53112429,0
+IDGT.US,D,20190508,000000,55.9309,56.2732,55.7164,55.9009,51288.437604782,0
+IDGT.US,D,20190509,000000,55.0058,55.0058,54.0597,54.5916,71450.493189453,0
+IDGT.US,D,20190510,000000,54.2783,54.5826,53.3342,54.5148,81782.532110657,0
+IDGT.US,D,20190513,000000,53.2544,53.2544,52.0448,52.2115,32185.538759487,0
+IDGT.US,D,20190514,000000,52.3612,53.0387,52.3612,52.7743,26078.102310574,0
+IDGT.US,D,20190515,000000,52.419,53.0777,52.419,52.9899,40448.364183233,0
+IDGT.US,D,20190516,000000,53.1077,53.6734,53.1077,53.1954,14194.904796603,0
+IDGT.US,D,20190517,000000,52.6955,53.1665,52.2613,52.2613,16160.908129297,0
+IDGT.US,D,20190520,000000,51.7983,52.0748,51.6506,51.7983,30457.019009795,0
+IDGT.US,D,20190521,000000,52.1526,52.7244,52.1526,52.5567,15181.914624688,0
+IDGT.US,D,20190522,000000,52.3512,52.5667,52.2514,52.3412,21541.865263122,0
+IDGT.US,D,20190523,000000,51.7484,51.7623,51.1876,51.3463,19208.113090928,0
+IDGT.US,D,20190524,000000,51.7883,51.965,51.5438,51.8373,12159.760673922,0
+IDGT.US,D,20190528,000000,51.965,52.0458,51.2604,51.2973,9175.6842596707,0
+IDGT.US,D,20190529,000000,51.0608,51.1876,50.5878,50.7754,701722.90411072,0
+IDGT.US,D,20190530,000000,50.8951,51.4161,50.8842,51.1576,46492.672084766,0
+IDGT.US,D,20190531,000000,50.5977,50.5977,49.9202,49.97,45360.366393664,0
+IDGT.US,D,20190603,000000,49.97,50.489,49.9202,50.1567,72277.176548001,0
+IDGT.US,D,20190604,000000,50.6576,51.6506,50.6576,51.6506,80626.177449123,0
+IDGT.US,D,20190605,000000,52.0148,52.3911,51.6017,52.3512,20749.251279349,0
+IDGT.US,D,20190606,000000,52.8222,53.0377,52.4889,52.921,50713.266395319,0
+IDGT.US,D,20190607,000000,52.941,53.3541,52.7644,53.2444,40383.231554984,0
+IDGT.US,D,20190610,000000,53.5118,53.9908,53.4729,53.5707,45519.690822765,0
+IDGT.US,D,20190611,000000,53.9998,54.2483,53.4329,53.5019,36384.088180479,0
+IDGT.US,D,20190612,000000,53.6086,53.6086,53.1176,53.2244,8363.0294672067,0
+IDGT.US,D,20190613,000000,53.4629,53.5797,53.2842,53.3062,16488.575351412,0
+IDGT.US,D,20190614,000000,52.9559,52.9559,52.2713,52.3812,40542.555984086,0
+IDGT.US,D,20190617,000000,52.419,52.902,52.419,52.6057,24950.806821645,0
+IDGT.US,D,20190618,000000,52.932,54.1216,52.932,53.4639,15985.551053241,0
+IDGT.US,D,20190619,000000,53.5996,53.5996,52.9809,53.3152,13434.356106738,0
+IDGT.US,D,20190620,000000,54.0318,54.0318,53.5697,53.8861,6571.3811701344,0
+IDGT.US,D,20190621,000000,53.7873,53.7873,53.3252,53.3252,5976.1691519795,0
+IDGT.US,D,20190624,000000,53.4051,53.4051,53.0357,53.0587,40923.331349236,0
+IDGT.US,D,20190625,000000,52.9909,53.1236,52.3472,52.3472,39912.27255072,0
+IDGT.US,D,20190626,000000,52.7055,53.1964,52.7055,52.8332,3772.6822362848,0
+IDGT.US,D,20190627,000000,53.0099,53.2074,52.943,53.0787,8070.4336603023,0
+IDGT.US,D,20190628,000000,53.2154,53.5427,53.1615,53.4739,11769.966944861,0
+IDGT.US,D,20190701,000000,54.5846,54.9788,54.1316,54.2403,12577.611535152,0
+IDGT.US,D,20190702,000000,54.1715,54.5268,54.1715,54.3701,101860.41629882,0
+IDGT.US,D,20190703,000000,54.38,54.7932,54.3301,54.7932,9861.07991694,0
+IDGT.US,D,20190705,000000,54.6046,54.8511,54.2114,54.7523,48420.597880944,0
+IDGT.US,D,20190708,000000,54.2803,54.2803,53.7284,53.8172,56374.794850833,0
+IDGT.US,D,20190709,000000,54.4,54.861,54.1016,54.861,24860.62318253,0
+IDGT.US,D,20190710,000000,55.1285,55.4509,54.906,54.9409,74373.445137193,0
+IDGT.US,D,20190711,000000,55.0287,55.2073,54.7533,55.0687,13320.123497194,0
+IDGT.US,D,20190712,000000,55.0786,55.7402,55.0786,55.6105,5201.5918960304,0
+IDGT.US,D,20190715,000000,55.7233,55.7233,55.4798,55.6494,12038.513781335,0
+IDGT.US,D,20190716,000000,55.6894,55.9787,55.6694,55.6694,3639.4108584825,0
+IDGT.US,D,20190717,000000,55.6395,55.877,55.5307,55.6105,3784.7067215001,0
+IDGT.US,D,20190718,000000,55.6594,55.6594,54.9588,55.4109,7310.8870108723,0
+IDGT.US,D,20190719,000000,55.6005,55.7213,55.3222,55.3222,6634.5097175145,0
+IDGT.US,D,20190722,000000,55.4319,55.6005,55.3052,55.374,19103.900885729,0
+IDGT.US,D,20190723,000000,55.7094,55.7592,55.335,55.7502,10405.18787293,0
+IDGT.US,D,20190724,000000,55.7492,56.2392,55.7292,56.2004,22784.395402031,0
+IDGT.US,D,20190725,000000,56.2981,56.2981,55.5806,55.7502,12722.907398169,0
+IDGT.US,D,20190726,000000,56.0337,56.4658,56.0037,56.4598,7305.8768086993,0
+IDGT.US,D,20190729,000000,56.5356,56.5356,56.1424,56.4259,84834.747274461,0
+IDGT.US,D,20190730,000000,56.1125,56.2203,55.875,56.1714,15825.224583705,0
+IDGT.US,D,20190731,000000,56.2792,56.5536,55.4808,55.7592,21587.959123113,0
+IDGT.US,D,20190801,000000,55.7792,56.3291,54.8012,54.8212,22212.230313871,0
+IDGT.US,D,20190802,000000,54.1415,54.1415,52.9709,53.1476,11327.065072766,0
+IDGT.US,D,20190805,000000,52.0748,52.0748,51.1087,51.5788,11772.973066165,0
+IDGT.US,D,20190806,000000,52.1955,52.2015,51.465,52.1725,5904.022240688,0
+IDGT.US,D,20190807,000000,51.5228,51.955,51.1376,51.925,6396.0240940786,0
+IDGT.US,D,20190808,000000,52.6157,53.1924,52.6157,53.0099,8909.141504066,0
+IDGT.US,D,20190809,000000,52.5567,52.5567,51.9051,51.935,5767.7447415818,0
+IDGT.US,D,20190812,000000,51.6596,51.6905,51.1187,51.2684,6542.3219975309,0
+IDGT.US,D,20190813,000000,51.2764,52.4839,51.2764,52.1436,11687.799629224,0
+IDGT.US,D,20190814,000000,51.2963,51.2963,50.3104,50.4191,14493.512846115,0
+IDGT.US,D,20190815,000000,50.1826,50.1826,48.9122,49.3064,25077.063916405,0
+IDGT.US,D,20190816,000000,49.6607,50.2195,49.6607,50.0169,15511.585927673,0
+IDGT.US,D,20190819,000000,50.7734,51.1476,50.7344,50.9221,4218.5902296837,0
+IDGT.US,D,20190820,000000,50.8732,50.8732,50.2405,50.2604,5769.748822451,0
+IDGT.US,D,20190821,000000,50.7344,50.9909,50.7344,50.8931,23646.15017579,0
+IDGT.US,D,20190822,000000,51.1496,51.1816,50.7344,50.7594,18082.821682867,0
+IDGT.US,D,20190823,000000,50.4092,50.6157,49.1388,49.1388,13319.121456759,0
+IDGT.US,D,20190826,000000,49.6407,49.6407,49.3453,49.492,431301.24998364,0
+IDGT.US,D,20190827,000000,49.7774,49.7774,48.8273,49.001,10165.70020906,0
+IDGT.US,D,20190828,000000,48.7356,49.512,48.5789,49.4132,25771.477937586,0
+IDGT.US,D,20190829,000000,49.7385,50.6057,49.7385,50.5169,15621.81037548,0
+IDGT.US,D,20190830,000000,50.7344,50.7344,50.2155,50.4511,22582.985274675,0
+IDGT.US,D,20190903,000000,50.0669,50.1727,49.6217,49.8303,18979.647871838,0
+IDGT.US,D,20190904,000000,50.3792,50.6257,50.2904,50.3184,7552.3787556119,0
+IDGT.US,D,20190905,000000,50.6556,51.445,50.6556,51.2464,26002.949277979,0
+IDGT.US,D,20190906,000000,51.4889,51.5808,51.2764,51.5428,12559.574807329,0
+IDGT.US,D,20190909,000000,51.7773,51.7873,51.2065,51.458,12970.411385517,0
+IDGT.US,D,20190910,000000,51.2564,52.1715,50.9121,52.1615,118773.85679451,0
+IDGT.US,D,20190911,000000,52.449,53.4839,52.2115,53.4839,17639.919810773,0
+IDGT.US,D,20190912,000000,53.7483,53.8471,53.1964,53.4639,52817.551307988,0
+IDGT.US,D,20190913,000000,53.5228,53.5328,53.0288,53.0288,10573.530665943,0
+IDGT.US,D,20190916,000000,52.7244,53.5717,52.7244,53.4539,9097.5251057716,0
+IDGT.US,D,20190917,000000,53.3252,53.3252,52.7244,52.9999,9012.3516688302,0
+IDGT.US,D,20190918,000000,52.8921,52.9529,52.3512,52.7294,5373.9428507824,0
+IDGT.US,D,20190919,000000,53.1994,53.2404,52.5478,52.5478,8521.3518558742,0
+IDGT.US,D,20190920,000000,53.0487,53.2254,52.5079,52.6855,37943.263096723,0
+IDGT.US,D,20190923,000000,52.6356,52.9999,52.2873,52.7932,7751.7848020981,0
+IDGT.US,D,20190924,000000,52.912,52.912,51.8841,52.1177,185830.40267822,0
+IDGT.US,D,20190925,000000,52.1127,53.2164,51.994,53.1286,17922.495213331,0
+IDGT.US,D,20190926,000000,52.932,52.932,52.5278,52.6455,13274.029637202,0
+IDGT.US,D,20190927,000000,52.7244,53.0687,52.3502,52.429,65366.103670537,0
+IDGT.US,D,20190930,000000,52.4789,52.6157,52.459,52.459,6817.883117047,0
+IDGT.US,D,20191001,000000,52.5378,52.7444,50.4291,50.5927,49729.262688538,0
+IDGT.US,D,20191002,000000,50.1996,50.1996,49.6777,50.0818,5593.3897059607,0
+IDGT.US,D,20191003,000000,49.8533,50.1826,49.1537,50.1217,7502.2767338817,0
+IDGT.US,D,20191004,000000,50.3274,50.7116,50.2245,50.7116,49178.140449506,0
+IDGT.US,D,20191007,000000,50.5828,51.0768,50.5828,50.969,8677.6701636724,0
+IDGT.US,D,20191008,000000,50.5529,50.5728,49.9431,50.0229,11325.060991896,0
+IDGT.US,D,20191009,000000,50.4251,50.474,50.2275,50.3422,2232.5460882982,0
+IDGT.US,D,20191010,000000,50.1217,50.2175,49.9332,50.1217,2777.6560847229,0
+IDGT.US,D,20191011,000000,50.8004,51.4879,50.8004,50.9591,12330.107547805,0
+IDGT.US,D,20191014,000000,50.8802,50.8802,50.5828,50.7116,5729.6672050669,0
+IDGT.US,D,20191015,000000,50.8602,51.447,50.8602,51.1546,6009.2364863214,0
+IDGT.US,D,20191016,000000,51.3043,51.3631,51.1946,51.2843,3738.6128615083,0
+IDGT.US,D,20191017,000000,51.6766,52.0728,51.5698,52.0538,28325.679005392,0
+IDGT.US,D,20191018,000000,51.8642,51.974,51.7613,51.964,2218.5175222137,0
+IDGT.US,D,20191021,000000,52.3802,52.922,52.3802,52.7444,26684.33677351,0
+IDGT.US,D,20191022,000000,52.908,52.9809,52.6555,52.6755,6132.4874597777,0
+IDGT.US,D,20191023,000000,52.5079,52.6775,52.3901,52.6356,2731.5622247311,0
+IDGT.US,D,20191024,000000,53.1775,53.1775,51.6476,51.7265,60954.119636974,0
+IDGT.US,D,20191025,000000,51.9091,52.4889,51.9091,52.3103,76368.507642491,0
+IDGT.US,D,20191028,000000,52.7544,52.8232,52.2903,52.409,20237.208617266,0
+IDGT.US,D,20191029,000000,52.3003,52.409,52.0238,52.2903,8714.7456597528,0
+IDGT.US,D,20191030,000000,52.1516,52.3103,51.8203,52.3103,15784.140925885,0
+IDGT.US,D,20191031,000000,52.469,52.7154,52.1426,52.6655,23904.676607918,0
+IDGT.US,D,20191101,000000,51.4919,52.0338,51.1846,51.954,62697.669993185,0
+IDGT.US,D,20191104,000000,52.3103,52.5767,52.0138,52.0138,14346.212902228,0
+IDGT.US,D,20191105,000000,52.0927,52.469,52.0927,52.1426,5021.2246178017,0
+IDGT.US,D,20191106,000000,51.7663,51.7763,51.3243,51.6945,21963.72428609,0
+IDGT.US,D,20191107,000000,52.0837,52.8462,52.0837,52.5567,24736.370168639,0
+IDGT.US,D,20191108,000000,52.7833,54.0038,52.7833,54.0038,3821.7822175804,0
+IDGT.US,D,20191111,000000,53.5727,53.9459,53.4061,53.7883,8786.8925710443,0
+IDGT.US,D,20191112,000000,53.7294,53.9749,53.6794,53.8481,4901.9818060838,0
+IDGT.US,D,20191113,000000,53.5916,53.8581,53.5138,53.6994,5597.3978676991,0
+IDGT.US,D,20191114,000000,53.1874,53.2664,52.8721,53.2264,71415.421774242,0
+IDGT.US,D,20191115,000000,53.5437,53.7883,53.4279,53.7883,38369.130281429,0
+IDGT.US,D,20191118,000000,53.5627,53.9489,53.5627,53.8681,4072.2923262315,0
+IDGT.US,D,20191119,000000,53.9459,54.0936,53.6306,53.916,104772.34580179,0
+IDGT.US,D,20191120,000000,53.6606,53.8481,53.0099,53.415,15930.438829338,0
+IDGT.US,D,20191121,000000,53.2464,53.3362,52.912,52.9559,12940.350172479,0
+IDGT.US,D,20191122,000000,53.0099,53.3961,53.0099,53.2644,4675.5206678632,0
+IDGT.US,D,20191125,000000,53.4549,54.1425,53.4549,54.1136,41437.378092188,0
+IDGT.US,D,20191126,000000,54.0537,54.2623,53.8281,53.9259,74740.191936259,0
+IDGT.US,D,20191127,000000,53.8961,54.1535,53.8961,53.9898,4959.0981108562,0
+IDGT.US,D,20191129,000000,53.7982,54.0338,53.7683,53.916,4638.4451717829,0
+IDGT.US,D,20191202,000000,53.9649,53.9649,53.0587,53.1675,10440.259288141,0
+IDGT.US,D,20191203,000000,52.3502,52.6955,52.1027,52.6955,4581.3288670104,0
+IDGT.US,D,20191204,000000,52.9999,53.2564,52.5787,52.5787,3299.7191511517,0
+IDGT.US,D,20191205,000000,52.5178,52.5178,51.9141,52.0837,5375.9469316516,0
+IDGT.US,D,20191206,000000,52.2603,52.3202,52.0927,52.0967,16962.54047698,0
+IDGT.US,D,20191209,000000,51.954,52.1157,51.6476,51.6476,11539.497644902,0
+IDGT.US,D,20191210,000000,51.8482,51.8921,51.5209,51.5568,112147.36340047,0
+IDGT.US,D,20191211,000000,51.9041,51.978,51.7464,51.978,6344.9200319138,0
+IDGT.US,D,20191212,000000,52.3003,53.4499,52.3003,53.3621,79539.965618013,0
+IDGT.US,D,20191213,000000,53.3661,53.9938,52.923,53.0617,90421.122697379,0
+IDGT.US,D,20191216,000000,53.4269,54.1765,53.4269,53.5757,39454.340072106,0
+IDGT.US,D,20191217,000000,53.6056,53.9459,53.4959,53.9399,14737.008671724,0
+IDGT.US,D,20191218,000000,53.8901,53.8901,53.7813,53.8192,58642.412354342,0
+IDGT.US,D,20191219,000000,53.7813,54.6595,53.7813,54.5627,13410.307136308,0
+IDGT.US,D,20191220,000000,54.423,54.423,54.2553,54.3661,18335.335872388,0
+IDGT.US,D,20191223,000000,54.4728,54.868,54.3451,54.6395,7699.6786994987,0
+IDGT.US,D,20191224,000000,54.6096,54.7003,54.5427,54.5627,10728.846933307,0
+IDGT.US,D,20191226,000000,54.7683,54.8381,54.6006,54.6895,5347.8897994826,0
+IDGT.US,D,20191227,000000,54.7782,54.7782,54.385,54.4409,5201.5918960304,0
+IDGT.US,D,20191230,000000,54.6695,54.6993,54.2853,54.395,4287.7310196714,0
+IDGT.US,D,20191231,000000,54.5726,54.6625,54.4728,54.5328,12848.162452495,0
+IDGT.US,D,20200102,000000,54.917,55.2143,54.6495,55.0747,34950.16831856,0
+IDGT.US,D,20200103,000000,54.6993,54.7493,54.4389,54.5906,11822.073047461,0
+IDGT.US,D,20200106,000000,54.0766,54.7882,54.0268,54.7003,4254.6636853295,0
+IDGT.US,D,20200107,000000,54.6295,54.7982,54.6006,54.7473,117820.91634119,0
+IDGT.US,D,20200108,000000,54.8182,55.1155,54.6006,54.887,5577.357059007,0
+IDGT.US,D,20200109,000000,55.2054,55.2054,54.8491,54.907,2554.2010678061,0
+IDGT.US,D,20200110,000000,54.917,54.927,54.5108,54.5627,11884.199554406,0
+IDGT.US,D,20200113,000000,54.6795,55.4499,54.6695,55.4499,4534.232966584,0
+IDGT.US,D,20200114,000000,55.1954,55.5796,55.1854,55.352,8230.760129839,0
+IDGT.US,D,20200115,000000,55.2343,55.6385,55.2343,55.4099,5688.5835472481,0
+IDGT.US,D,20200116,000000,55.8451,56.4119,55.8451,56.4119,2979.0662120783,0
+IDGT.US,D,20200117,000000,56.6065,56.7053,56.1314,56.3181,22308.426195594,0
+IDGT.US,D,20200121,000000,56.0427,56.2602,55.884,55.8949,5228.6469877647,0
+IDGT.US,D,20200122,000000,56.1814,56.2991,55.8929,55.9439,16280.150941014,0
+IDGT.US,D,20200123,000000,55.874,56.1714,55.2932,56.1614,7126.5115709051,0
+IDGT.US,D,20200124,000000,56.3779,56.7013,56.1614,56.5027,71593.784971602,0
+IDGT.US,D,20200127,000000,55.4,55.8251,55.2243,55.4698,18798.278553175,0
+IDGT.US,D,20200128,000000,55.4499,55.4599,55.1714,55.1714,9240.81688792,0
+IDGT.US,D,20200129,000000,55.352,55.352,53.9808,53.9808,30018.125299438,0
+IDGT.US,D,20200130,000000,53.5258,53.8112,53.1336,53.7853,35002.274421159,0
+IDGT.US,D,20200131,000000,53.5358,53.5358,52.42,52.5119,10086.539014726,0
+IDGT.US,D,20200203,000000,52.7464,53.2484,52.7464,52.9619,3534.196612849,0
+IDGT.US,D,20200204,000000,53.6236,54.1864,53.5946,53.8951,19970.665861662,0
+IDGT.US,D,20200205,000000,54.1765,54.1765,53.6336,53.8921,3432.990528954,0
+IDGT.US,D,20200206,000000,54.0666,54.0666,53.8212,53.8212,2949.0049990402,0
+IDGT.US,D,20200207,000000,53.3881,53.3881,53.0407,53.0757,3520.1680467646,0
+IDGT.US,D,20200210,000000,53.0209,53.6694,52.8851,53.6616,1836.7401166295,0
+IDGT.US,D,20200211,000000,54.1166,54.8381,54.1166,54.423,6923.0973626805,0
+IDGT.US,D,20200212,000000,54.6993,54.918,54.5906,54.868,6579.3974936112,0
+IDGT.US,D,20200213,000000,54.2653,54.868,54.2653,54.7493,97113.750760101,0
+IDGT.US,D,20200214,000000,54.3551,54.3551,53.7224,53.9639,4133.4167927424,0
+IDGT.US,D,20200218,000000,53.7623,53.7913,53.3481,53.6824,6653.5484857719,0
+IDGT.US,D,20200219,000000,53.909,54.0168,53.8012,53.9279,2760.6213973346,0
+IDGT.US,D,20200220,000000,53.5647,54.3251,53.417,54.3251,6978.2095865837,0
+IDGT.US,D,20200221,000000,53.9968,53.9968,53.2882,53.6824,7250.764584796,0
+IDGT.US,D,20200224,000000,52.0648,52.3312,51.6895,51.944,12225.895342606,0
+IDGT.US,D,20200225,000000,52.1237,52.1237,50.4531,50.5069,4990.1613643289,0
+IDGT.US,D,20200226,000000,50.7404,50.7994,49.9122,49.9122,31468.077808311,0
+IDGT.US,D,20200227,000000,48.7755,49.7215,48.1537,48.2496,7764.811327748,0
+IDGT.US,D,20200228,000000,46.7705,47.8833,46.7606,47.8833,9223.7822005317,0
+IDGT.US,D,20200302,000000,48.2725,48.9451,47.4312,48.9451,21144.055210583,0
+IDGT.US,D,20200303,000000,48.9042,49.516,47.8294,48.2216,10341.057285115,0
+IDGT.US,D,20200304,000000,48.3324,49.496,48.1637,49.496,10597.579636374,0
+IDGT.US,D,20200305,000000,48.4501,48.8154,47.9082,47.9961,3535.1986532836,0
+IDGT.US,D,20200306,000000,46.6119,47.1937,46.3763,47.1937,13918.341636652,0
+IDGT.US,D,20200309,000000,43.3745,45.2606,43.3745,43.9793,14641.814830436,0
+IDGT.US,D,20200310,000000,45.4802,45.8534,44.0571,45.8534,29160.378687417,0
+IDGT.US,D,20200311,000000,44.7277,44.9952,42.6251,43.1829,21772.334563081,0
+IDGT.US,D,20200312,000000,40.0862,40.67,39.1601,39.1621,15332.220689879,0
+IDGT.US,D,20200313,000000,41.1291,41.2947,38.7739,41.2907,25562.051486753,0
+IDGT.US,D,20200316,000000,37.5903,40.2748,37.2341,38.1322,23615.086922317,0
+IDGT.US,D,20200317,000000,38.6442,40.5713,37.8148,40.1561,96205.90212635,0
+IDGT.US,D,20200318,000000,37.3428,39.6521,37.0224,37.736,12877.221625098,0
+IDGT.US,D,20200319,000000,37.4905,40.4425,37.4905,39.8856,10843.079542852,0
+IDGT.US,D,20200320,000000,40.5323,41.2438,38.3398,38.4685,11081.565166288,0
+IDGT.US,D,20200323,000000,38.5453,38.6052,36.8189,37.6871,14421.365934823,0
+IDGT.US,D,20200324,000000,40.1461,41.668,39.8008,41.5892,24982.872115552,0
+IDGT.US,D,20200325,000000,41.4704,43.3695,41.1231,42.3097,15784.140925885,0
+IDGT.US,D,20200326,000000,42.7867,44.8664,42.4784,44.8664,14770.076006066,0
+IDGT.US,D,20200327,000000,43.3785,43.7667,42.7767,42.7827,10570.52454464,0
+IDGT.US,D,20200330,000000,42.8755,43.8066,42.3994,43.8066,4779.7328730621,0
+IDGT.US,D,20200331,000000,43.7368,43.9243,42.5581,42.8376,19179.053918325,0
+IDGT.US,D,20200401,000000,41.5792,41.619,40.8267,41.0323,4737.6471748087,0
+IDGT.US,D,20200402,000000,40.8347,42.1231,40.8347,41.9284,3599.3292410983,0
+IDGT.US,D,20200403,000000,42.2607,42.2797,41.2907,41.5992,14458.441430904,0
+IDGT.US,D,20200406,000000,42.9344,45.2018,42.9344,45.1758,14554.637312626,0
+IDGT.US,D,20200407,000000,46.1219,46.4981,45.4313,45.4612,20072.873985991,0
+IDGT.US,D,20200408,000000,45.9841,47.3923,45.9841,47.1977,19114.92333051,0
+IDGT.US,D,20200409,000000,48.0739,48.1228,47.2406,47.6517,6473.1812075432,0
+IDGT.US,D,20200413,000000,47.2526,47.4482,46.2018,46.547,42880.316318018,0
+IDGT.US,D,20200414,000000,47.5879,48.2426,47.5879,48.0241,18979.647871838,0
+IDGT.US,D,20200415,000000,46.9452,47.004,46.4203,46.4403,11579.579262286,0
+IDGT.US,D,20200416,000000,46.8753,46.8753,46.1418,46.7007,6579.3974936112,0
+IDGT.US,D,20200417,000000,47.7875,48.1039,47.1139,47.513,7647.5725968993,0
+IDGT.US,D,20200420,000000,46.9352,48.1528,46.9352,47.7376,6162.5486728159,0
+IDGT.US,D,20200421,000000,46.8464,46.8464,45.7636,45.7636,12547.550322113,0
+IDGT.US,D,20200422,000000,46.6168,47.3594,46.4303,47.2725,5844.9018550463,0
+IDGT.US,D,20200423,000000,47.6378,48.0339,47.3992,47.4761,3941.0250292983,0
+IDGT.US,D,20200424,000000,47.8074,48.2336,47.4781,48.2336,3601.3333219675,0
+IDGT.US,D,20200427,000000,48.7565,49.6697,48.6986,49.5389,4561.2880583183,0
+IDGT.US,D,20200428,000000,50.7664,50.9799,49.7425,49.7425,4718.6084065512,0
+IDGT.US,D,20200429,000000,50.7166,51.1926,50.6626,50.8862,5394.985699909,0
+IDGT.US,D,20200430,000000,50.4391,50.4391,49.1936,49.1936,8531.3722602202,0
+IDGT.US,D,20200501,000000,47.9651,47.9651,47.2895,47.4182,6618.4770705608,0
+IDGT.US,D,20200504,000000,47.1239,47.4572,46.8853,47.4572,2748.5969121193,0
+IDGT.US,D,20200505,000000,48.0539,48.6598,48.0539,48.2426,3563.2557854526,0
+IDGT.US,D,20200506,000000,48.2715,48.2715,47.6787,47.6787,1852.7727635832,0
+IDGT.US,D,20200507,000000,48.3114,48.3114,47.9162,48.0489,10330.034840335,0
+IDGT.US,D,20200508,000000,48.7086,49.985,48.7086,49.985,18093.844127648,0
+IDGT.US,D,20200511,000000,49.8852,49.8852,49.3503,49.519,6901.0524731192,0
+IDGT.US,D,20200512,000000,49.7755,49.7755,48.0629,48.0629,7871.027613816,0
+IDGT.US,D,20200513,000000,47.7476,47.7476,45.5401,46.0131,52518.943258475,0
+IDGT.US,D,20200514,000000,45.6968,45.7966,45.0022,45.7686,5462.1224090275,0
+IDGT.US,D,20200515,000000,45.7068,46.2316,45.7068,46.0241,2625.345938663,0
+IDGT.US,D,20200518,000000,47.3005,48.0141,47.3005,47.9162,3778.6944788925,0
+IDGT.US,D,20200519,000000,47.9551,48.2426,47.7954,47.7954,2246.5746543826,0
+IDGT.US,D,20200520,000000,48.3314,48.9102,48.3314,48.7974,1993.0584244278,0
+IDGT.US,D,20200521,000000,48.8154,48.8154,48.1208,48.1208,1466.9871962606,0
+IDGT.US,D,20200522,000000,48.2715,48.4192,47.7775,48.4192,577.17529033202,0
+IDGT.US,D,20200526,000000,49.8453,49.9052,49.3503,49.3503,4483.1289044192,0
+IDGT.US,D,20200527,000000,49.7555,50.0349,49.0938,50.0349,3832.8046623611,0
+IDGT.US,D,20200528,000000,49.8952,50.2714,49.2915,49.4471,5192.573532119,0
+IDGT.US,D,20200529,000000,49.4302,50.1936,49.024,50.1836,38020.420210188,0
+IDGT.US,D,20200601,000000,50.1447,50.7166,50.1447,50.5479,5079.3429630087,0
+IDGT.US,D,20200602,000000,50.7764,50.7764,50.489,50.6886,4016.1780618937,0
+IDGT.US,D,20200603,000000,51.0249,51.7355,51.0249,51.6157,3508.1435615493,0
+IDGT.US,D,20200604,000000,51.4311,51.4311,50.6247,50.8862,1929.9298770477,0
+IDGT.US,D,20200605,000000,51.925,52.7783,51.925,52.3921,4721.614527855,0
+IDGT.US,D,20200608,000000,52.5697,53.1256,52.5697,53.1136,13451.390794127,0
+IDGT.US,D,20200609,000000,52.7184,52.7184,52.2075,52.461,15864.304160653,0
+IDGT.US,D,20200610,000000,52.0827,52.2993,51.5398,51.6955,8609.5314141193,0
+IDGT.US,D,20200611,000000,50.2415,50.2415,48.0051,48.0051,12637.733961228,0
+IDGT.US,D,20200612,000000,49.529,49.8353,47.9262,49.035,8981.2884153575,0
+IDGT.US,D,20200615,000000,47.8813,49.4371,47.8674,49.2295,6281.7914845338,0
+IDGT.US,D,20200616,000000,51.1137,51.5009,50.2904,50.6017,11622.667000974,0
+IDGT.US,D,20200617,000000,51.0149,51.0149,49.8333,49.8433,4095.3392562274,0
+IDGT.US,D,20200618,000000,49.3822,49.5469,49.2096,49.4371,12988.448113339,0
+IDGT.US,D,20200619,000000,49.963,50.1527,48.8134,49.0708,6190.6058049848,0
+IDGT.US,D,20200622,000000,48.9023,49.1956,48.8923,49.0638,2614.3234938824,0
+IDGT.US,D,20200623,000000,49.3972,49.4072,48.8423,48.8523,5681.5692642059,0
+IDGT.US,D,20200624,000000,48.5459,48.5459,47.4132,47.6627,5313.8204247061,0
+IDGT.US,D,20200625,000000,47.4332,48.0499,46.8993,48.0399,4485.1329852884,0
+IDGT.US,D,20200626,000000,47.7825,48.0899,47.533,48.0899,3041.1927190238,0
+IDGT.US,D,20200629,000000,47.9901,48.6398,47.8224,48.5041,4864.9063100034,0
+IDGT.US,D,20200630,000000,48.7246,49.1008,48.6058,49.1008,4317.7922327095,0
+IDGT.US,D,20200701,000000,48.9023,48.9023,48.2576,48.2616,7622.5215860342,0
+IDGT.US,D,20200702,000000,48.7735,49.2196,48.4162,48.4961,2924.9560286097,0
+IDGT.US,D,20200706,000000,49.3283,49.7934,49.2595,49.5868,4975.1307578099,0
+IDGT.US,D,20200707,000000,49.2795,49.2795,48.2086,48.2086,5277.7469690604,0
+IDGT.US,D,20200708,000000,48.3074,48.7246,48.1587,48.4401,1840.7482783679,0
+IDGT.US,D,20200709,000000,48.7535,49.2695,48.2974,49.0708,9167.6679361939,0
+IDGT.US,D,20200710,000000,48.4861,48.7346,48.3274,48.5659,4832.8410160961,0
+IDGT.US,D,20200713,000000,49.001,49.4272,47.9901,47.9901,25544.01475893,0
+IDGT.US,D,20200714,000000,48.03,48.6846,47.7127,48.6458,9080.4904183833,0
+IDGT.US,D,20200715,000000,49.3773,49.7155,49.0708,49.3103,3342.8068898396,0
+IDGT.US,D,20200716,000000,48.7835,49.2885,48.7835,49.2885,2751.6030334232,0
+IDGT.US,D,20200717,000000,49.5469,50.6267,49.5469,50.5369,18074.805359391,0
+IDGT.US,D,20200720,000000,50.5279,51.1137,50.5179,51.0638,6383.9996088634,0
+IDGT.US,D,20200721,000000,51.5009,51.8761,51.5009,51.6566,3279.6783424596,0
+IDGT.US,D,20200722,000000,51.8163,52.1685,51.8163,52.1565,6245.718028888,0
+IDGT.US,D,20200723,000000,52.1536,53.1954,52.1536,52.7564,8061.4152963908,0
+IDGT.US,D,20200724,000000,52.2235,52.3133,51.956,51.956,7560.3950790887,0
+IDGT.US,D,20200727,000000,52.7105,52.899,52.5647,52.8592,10562.508221163,0
+IDGT.US,D,20200728,000000,52.4829,52.5518,51.6366,51.6366,15799.171532404,0
+IDGT.US,D,20200729,000000,52.7893,53.0957,52.7893,53.0957,5069.3225586627,0
+IDGT.US,D,20200730,000000,52.3931,52.8891,52.0058,52.8692,5814.8406420082,0
+IDGT.US,D,20200731,000000,53.1057,53.2852,52.3033,53.2852,3049.2090425006,0
+IDGT.US,D,20200803,000000,53.3352,54.1266,53.3352,54.1266,3876.8944414837,0
+IDGT.US,D,20200804,000000,54.396,54.6026,54.3361,54.5926,3491.1088741611,0
+IDGT.US,D,20200805,000000,54.7423,54.7423,53.8751,53.9389,13978.464062729,0
+IDGT.US,D,20200806,000000,54.5736,54.7523,54.5038,54.7193,4231.6167553336,0
+IDGT.US,D,20200807,000000,54.5537,54.5547,54.1964,54.5138,4222.5983914221,0
+IDGT.US,D,20200810,000000,54.7123,54.7123,53.8791,54.1565,5497.1938242387,0
+IDGT.US,D,20200811,000000,54.5826,54.7123,53.8591,53.8591,5095.3756099624,0
+IDGT.US,D,20200812,000000,53.9679,54.1206,53.8991,54.0248,4743.6594174163,0
+IDGT.US,D,20200813,000000,53.5228,53.8491,53.3551,53.5029,2781.6642464613,0
+IDGT.US,D,20200814,000000,53.0937,53.1555,53.0357,53.1555,7525.3236638776,0
+IDGT.US,D,20200817,000000,53.1356,53.3082,52.6795,52.7614,10439.257247707,0
+IDGT.US,D,20200818,000000,52.463,52.6376,52.463,52.5687,2298.680756982,0
+IDGT.US,D,20200819,000000,53.0457,53.0457,52.6425,52.6925,6855.960653562,0
+IDGT.US,D,20200820,000000,52.5029,52.5029,52.3133,52.401,1143.3281358834,0
+IDGT.US,D,20200821,000000,52.1047,52.1047,51.9161,52.0318,3109.3314685769,0
+IDGT.US,D,20200824,000000,52.433,52.5717,52.1536,52.1645,11265.940606255,0
+IDGT.US,D,20200825,000000,52.1835,52.2265,51.6766,51.94,3118.3498324883,0
+IDGT.US,D,20200826,000000,52.0008,52.1147,51.8263,51.9031,5833.8794102657,0
+IDGT.US,D,20200827,000000,51.8163,52.0758,51.1137,51.3711,8925.1741510197,0
+IDGT.US,D,20200828,000000,51.6865,51.6865,51.2724,51.5658,2271.6256652477,0
+IDGT.US,D,20200831,000000,51.6366,51.6556,51.2873,51.6556,1903.876825748,0
+IDGT.US,D,20200901,000000,51.461,51.936,51.3223,51.936,4054.2555984086,0
+IDGT.US,D,20200902,000000,52.1835,52.7214,51.936,52.7214,3858.8577136608,0
+IDGT.US,D,20200903,000000,50.7754,50.7754,48.3124,48.8883,11781.991430077,0
+IDGT.US,D,20200904,000000,49.1697,49.2395,47.8224,48.4441,2385.8582747926,0
+IDGT.US,D,20200908,000000,47.4831,47.7725,47.2765,47.2765,2115.3073574495,0
+IDGT.US,D,20200909,000000,47.7626,47.7626,47.533,47.7366,3515.1578445916,0
+IDGT.US,D,20200910,000000,47.6827,47.6827,46.4033,46.5111,11168.742684098,0
+IDGT.US,D,20200911,000000,46.6508,46.8345,46.4253,46.7596,4187.526976211,0
+IDGT.US,D,20200914,000000,47.0979,47.3714,47.0979,47.3714,2900.9070581792,0
+IDGT.US,D,20200915,000000,47.6627,47.8224,47.4042,47.4442,2593.2806447557,0
+IDGT.US,D,20200916,000000,47.8124,47.9701,47.5031,47.6179,5020.2225773671,0
+IDGT.US,D,20200917,000000,46.8494,47.4532,46.8494,47.4142,4009.1637788514,0
+IDGT.US,D,20200918,000000,47.5929,47.6129,46.7685,47.2367,5231.6531090686,0
+IDGT.US,D,20200921,000000,46.6907,46.6907,46.086,46.4133,8245.790736358,0
+IDGT.US,D,20200922,000000,46.1049,46.7117,46.086,46.7117,7759.801125575,0
+IDGT.US,D,20200923,000000,46.4522,46.4931,45.2008,45.2008,1557.1708353749,0
+IDGT.US,D,20200924,000000,44.9124,45.4104,44.9024,45.0561,8155.6070972436,0
+IDGT.US,D,20200925,000000,44.9522,45.4004,44.8634,45.3754,4352.8636479207,0
+IDGT.US,D,20200928,000000,46.094,46.3723,46.075,46.2536,2882.8703303563,0
+IDGT.US,D,20200929,000000,46.085,46.7825,46.085,46.581,2820.7438234108,0
+IDGT.US,D,20200930,000000,46.4423,46.591,46.1239,46.3225,8614.5416162924,0
+IDGT.US,D,20201001,000000,46.3773,46.571,46.2436,46.571,239963.63307684,0
+IDGT.US,D,20201002,000000,45.5391,46.541,45.5391,46.4762,16275.140738841,0
+IDGT.US,D,20201005,000000,46.7107,47.535,46.7107,47.535,5440.0775194662,0
+IDGT.US,D,20201006,000000,47.6348,48.0529,47.3165,47.3165,4249.6534831564,0
+IDGT.US,D,20201007,000000,47.545,48.1388,47.545,48.1388,3418.9619628696,0
+IDGT.US,D,20201008,000000,48.7086,49.0868,48.7086,49.0868,2483.0561969492,0
+IDGT.US,D,20201009,000000,49.523,49.8104,49.523,49.6547,2124.3257213609,0
+IDGT.US,D,20201012,000000,49.8104,49.9222,49.483,49.9222,3722.5802145546,0
+IDGT.US,D,20201013,000000,50.0499,50.0499,49.1378,49.1447,4221.5963509875,0
+IDGT.US,D,20201014,000000,49.4232,49.4232,49.1447,49.2046,3560.2496641487,0
+IDGT.US,D,20201015,000000,48.7575,49.6317,48.7575,49.6317,3533.1945724144,0
+IDGT.US,D,20201016,000000,49.7015,49.8503,49.513,49.6517,6323.8771827871,0
+IDGT.US,D,20201019,000000,49.98,50.1786,49.503,49.503,3290.7007872402,0
+IDGT.US,D,20201020,000000,49.96,50.0399,49.493,49.531,2080.2359422383,0
+IDGT.US,D,20201021,000000,50.0299,50.0299,49.5529,49.6138,1743.5503562113,0
+IDGT.US,D,20201022,000000,49.9401,49.9401,49.3333,49.8273,4556.2778561453,0
+IDGT.US,D,20201023,000000,50.0699,50.0699,49.6817,49.9002,2199.4787539562,0
+IDGT.US,D,20201026,000000,49.7305,49.7305,48.1099,48.8134,2931.9703116519,0
+IDGT.US,D,20201027,000000,48.8973,49.2945,48.8174,48.8653,2008.0890309468,0
+IDGT.US,D,20201028,000000,48.0929,48.0929,47.1089,47.1418,2841.7866725375,0
+IDGT.US,D,20201029,000000,47.079,47.5649,47.069,47.4252,8017.3255172683,0
+IDGT.US,D,20201030,000000,47.3754,47.3754,46.7795,47.1587,5454.1060855507,0
+IDGT.US,D,20201102,000000,47.7944,47.8044,46.9193,47.4152,3358.8395367933,0
+IDGT.US,D,20201103,000000,48.3703,49.5429,48.3703,49.1657,3310.7415959323,0
+IDGT.US,D,20201104,000000,49.7015,49.7015,48.7775,48.8443,2791.6846508073,0
+IDGT.US,D,20201105,000000,49.7804,50.6966,49.7804,50.6966,19080.853955733,0
+IDGT.US,D,20201106,000000,51.1826,51.2324,50.9939,51.2324,1981.0339392125,0
+IDGT.US,D,20201109,000000,53.3292,53.9399,52.1655,52.1655,4272.7004131523,0
+IDGT.US,D,20201110,000000,51.7973,51.8183,51.2824,51.6885,1808.6829844606,0
+IDGT.US,D,20201111,000000,52.0068,52.2953,51.6176,52.2953,2964.0356055592,0
+IDGT.US,D,20201112,000000,52.3053,52.3053,51.5878,51.5918,1300.6484841163,0
+IDGT.US,D,20201113,000000,52.3252,53.0049,52.3252,53.0049,3170.4559350877,0
+IDGT.US,D,20201116,000000,53.7453,53.908,53.6665,53.908,2664.4255156126,0
+IDGT.US,D,20201117,000000,53.5777,53.919,53.3821,53.8451,2212.5052796061,0
+IDGT.US,D,20201118,000000,53.9639,54.0028,52.9929,52.9929,1636.3320297087,0
+IDGT.US,D,20201119,000000,52.8921,53.1595,52.6237,53.1595,2096.268589192,0
+IDGT.US,D,20201120,000000,53.1994,53.4659,53.1994,53.2604,818.66703507164,0
+IDGT.US,D,20201123,000000,53.2394,54.0128,53.2394,53.9489,1757.5789222958,0
+IDGT.US,D,20201124,000000,54.2923,54.8481,54.2923,54.8182,2407.9031643539,0
+IDGT.US,D,20201125,000000,54.5796,54.8271,54.5796,54.7583,2590.2745234519,0
+IDGT.US,D,20201127,000000,55.1275,55.1595,55.0975,55.1595,437.89166992204,0
+IDGT.US,D,20201130,000000,55.0975,55.1475,54.6795,54.6795,1106.252639803,0
+IDGT.US,D,20201201,000000,54.928,54.9828,54.928,54.9479,875.78333984408,0
+IDGT.US,D,20201202,000000,54.8281,55.0935,54.7882,55.0935,1122.2852867567,0
+IDGT.US,D,20201203,000000,55.1575,55.5696,55.1575,55.3112,1688.4381323081,0
+IDGT.US,D,20201204,000000,55.6045,56.0746,55.6045,56.0746,651.32628249273,0
+IDGT.US,D,20201207,000000,56.0606,56.847,56.0606,56.842,1990.052303124,0
+IDGT.US,D,20201208,000000,56.7971,57.0216,56.7971,57.0216,7793.8705003515,0
+IDGT.US,D,20201209,000000,56.9858,57.0346,56.0606,56.2891,2247.5766948172,0
+IDGT.US,D,20201210,000000,56.3291,56.6873,56.2193,56.5676,18091.840046779,0
+IDGT.US,D,20201211,000000,56.4189,56.5985,56.0307,56.5985,10959.316233266,0
+IDGT.US,D,20201214,000000,57.4737,57.5825,57.0056,57.0206,2505.1010865105,0
+IDGT.US,D,20201215,000000,57.4238,57.8909,57.0755,57.821,6133.4895002123,0
+IDGT.US,D,20201216,000000,57.6613,58.0107,57.6334,57.6503,9875.1084830245,0
+IDGT.US,D,20201217,000000,57.9008,58.0127,57.6414,58.0127,1513.0810562524,0
+IDGT.US,D,20201218,000000,57.841,58.8849,57.841,58.804,14993.531022983,0
+IDGT.US,D,20201221,000000,57.4937,58.2082,57.4937,58.2082,2084.2441039767,0
+IDGT.US,D,20201222,000000,58.6962,59.5026,58.6962,59.5026,5142.4715103888,0
+IDGT.US,D,20201223,000000,59.6922,59.6922,59.3229,59.3229,3020.1498698971,0
+IDGT.US,D,20201224,000000,59.2731,59.3619,59.2731,59.3619,228.46521908976,0
+IDGT.US,D,20201228,000000,60.0943,60.0993,59.9018,59.9606,1952.9768070436,0
+IDGT.US,D,20201229,000000,60.0605,60.1293,58.7811,58.8979,3396.9170733083,0
+IDGT.US,D,20201230,000000,59.1433,59.4756,59.1154,59.1154,1511.0769753831,0
+IDGT.US,D,20201231,000000,59.1334,59.3629,59.1334,59.3129,1176.3954702253,0
+IDGT.US,D,20210104,000000,59.0446,59.0446,57.9997,58.5425,1268.5831902089,0
+IDGT.US,D,20210105,000000,58.4377,59.5076,58.4377,59.3629,7295.8564043532,0
+IDGT.US,D,20210106,000000,59.6333,60.3628,59.6333,59.9696,7754.790923402,0
+IDGT.US,D,20210107,000000,60.5175,60.9177,60.3578,60.9177,1356.7627484541,0
+IDGT.US,D,20210108,000000,61.3727,62.1691,61.3727,61.7999,6820.8892383508,0
+IDGT.US,D,20210111,000000,61.4127,62.1392,61.4127,61.8199,3620.372090225,0
+IDGT.US,D,20210112,000000,61.7999,62.8657,61.7999,62.8608,2844.7927938413,0
+IDGT.US,D,20210113,000000,62.1791,62.1891,61.9826,61.9826,577.17529033202,0
+IDGT.US,D,20210114,000000,63.233,64.4824,63.233,64.0962,2859.8234003604,0
+IDGT.US,D,20210115,000000,63.6412,64.3647,63.6412,64.209,3914.9719779986,0
+IDGT.US,D,20210119,000000,64.0792,64.7808,64.0792,64.6661,3620.372090225,0
+IDGT.US,D,20210120,000000,64.9146,64.9644,64.9146,64.9206,1816.6993079374,0
+IDGT.US,D,20210121,000000,65.2339,65.2339,64.6621,65.1081,1374.799476277,0
+IDGT.US,D,20210122,000000,64.8956,65.3586,64.8956,65.3586,3947.037271906,0
+IDGT.US,D,20210125,000000,65.69,66.4864,65.4774,65.8776,2322.7297274126,0
+IDGT.US,D,20210126,000000,66.147,66.147,65.6201,66.0682,3533.1945724144,0
+IDGT.US,D,20210127,000000,65.3128,67.7098,65.3128,66.9005,17817.280967697,0
+IDGT.US,D,20210128,000000,67.1829,67.4314,65.4225,65.8536,84055.159816339,0
+IDGT.US,D,20210129,000000,65.8487,66.2169,64.2689,64.3876,16938.49150655,0
+IDGT.US,D,20210201,000000,65.1141,66.4524,64.9056,66.147,134966.83021771,0
+IDGT.US,D,20210202,000000,66.2169,66.2169,65.3626,65.658,9719.7922156608,0
+IDGT.US,D,20210203,000000,65.9485,66.0732,65.8187,66.0363,2644.3847069205,0
+IDGT.US,D,20210204,000000,66.4335,66.7737,66.4335,66.7737,17115.852663474,0
+IDGT.US,D,20210205,000000,68.4473,68.5172,67.631,67.9973,28449.932019282,0
+IDGT.US,D,20210208,000000,68.595,69.4324,68.595,69.4324,10037.43903343,0
+IDGT.US,D,20210209,000000,69.7696,70.1159,69.3824,69.9523,12881.229786837,0
+IDGT.US,D,20210210,000000,70.2257,70.3056,69.108,69.7607,5036.2552243207,0
+IDGT.US,D,20210211,000000,70.0949,70.0949,69.083,69.8126,27225.438608196,0
+IDGT.US,D,20210212,000000,69.8894,70.2397,69.8894,70.2397,6522.2811888388,0
+IDGT.US,D,20210216,000000,70.7148,70.7148,69.6609,69.7487,27890.793456774,0
+IDGT.US,D,20210217,000000,69.1429,69.1429,67.8186,68.4273,4975.1307578099,0
+IDGT.US,D,20210218,000000,67.9483,67.9483,67.4464,67.4813,127453.53103904,0
+IDGT.US,D,20210219,000000,68.0381,68.108,67.5921,67.5921,6268.7649588839,0
+IDGT.US,D,20210222,000000,67.0372,67.0372,66.4764,66.5063,5242.6755538492,0
+IDGT.US,D,20210223,000000,65.4923,65.9385,64.4874,65.8087,12062.562751766,0
+IDGT.US,D,20210224,000000,65.5513,66.5662,65.4425,66.5662,2974.0560099053,0
+IDGT.US,D,20210225,000000,66.5562,66.8346,65.2828,65.6081,46225.127288726,0
+IDGT.US,D,20210226,000000,66.0283,66.126,65.0743,65.0743,14396.314923958,0
+IDGT.US,D,20210301,000000,66.0782,67.2627,66.0732,67.2029,31994.149036478,0
+IDGT.US,D,20210302,000000,66.7449,66.7449,65.7808,65.7808,227630.51940774,0
+IDGT.US,D,20210303,000000,65.8087,65.8387,64.9345,64.9544,33399.009725793,0
+IDGT.US,D,20210304,000000,65.1341,65.1341,62.4725,63.1232,19401.506894806,0
+IDGT.US,D,20210305,000000,63.8597,63.8597,62.1841,63.6641,2359.8052234929,0
+IDGT.US,D,20210308,000000,63.7899,64.5174,63.7899,64.1511,3497.1211167687,0
+IDGT.US,D,20210309,000000,65.1141,66.0582,65.1141,65.67,2185.4501878718,0
+IDGT.US,D,20210310,000000,66.2867,66.4764,65.68,66.178,7697.6746186295,0
+IDGT.US,D,20210311,000000,67.4264,67.9034,67.3716,67.7128,12607.67274819,0
+IDGT.US,D,20210312,000000,67.5412,68.3575,67.5412,68.2906,6546.3301592693,0
+IDGT.US,D,20210315,000000,68.7727,69.5212,68.7597,69.4224,19031.753974438,0
+IDGT.US,D,20210316,000000,69.4294,69.6419,69.091,69.4104,7720.7215486254,0
+IDGT.US,D,20210317,000000,68.595,69.7407,68.595,69.7407,6027.2732141443,0
+IDGT.US,D,20210318,000000,69.113,69.6997,67.8386,68.0282,17967.587032888,0
+IDGT.US,D,20210319,000000,67.9843,68.4943,67.9284,68.123,5414.0244681665,0
+IDGT.US,D,20210322,000000,68.2078,68.8046,68.143,68.7038,7180.6217543737,0
+IDGT.US,D,20210323,000000,68.0381,68.0381,66.4914,66.6859,3535.1986532836,0
+IDGT.US,D,20210324,000000,67.1729,67.1729,65.0673,65.0673,3792.7230449769,0
+IDGT.US,D,20210325,000000,65.2648,66.7269,64.9644,66.5892,33650.521874878,0
+IDGT.US,D,20210326,000000,67.1749,69.2267,67.1549,69.2267,17239.103636931,0
+IDGT.US,D,20210329,000000,68.8775,68.8775,67.4434,67.4484,2089.2543061498,0
+IDGT.US,D,20210330,000000,66.5672,67.2049,66.5672,66.8187,2593.2806447557,0
+IDGT.US,D,20210331,000000,66.8965,67.5811,66.8965,66.9844,1505.0647327755,0
+IDGT.US,D,20210401,000000,67.4634,67.9613,67.4634,67.9493,34299.844076502,0
+IDGT.US,D,20210405,000000,68.638,68.8355,68.3505,68.6978,100051.73331436,0
+IDGT.US,D,20210406,000000,68.4403,68.4403,67.8226,67.9513,6227.6813010651,0
+IDGT.US,D,20210407,000000,68.2707,68.2707,67.5143,67.6549,2045.1645270272,0
+IDGT.US,D,20210408,000000,68.131,68.583,67.5631,68.5761,4026.1984662397,0
+IDGT.US,D,20210409,000000,68.4253,68.7597,68.3705,68.7597,2859.8234003604,0
+IDGT.US,D,20210412,000000,68.5002,68.5002,68.1609,68.2607,1424.9014980072,0
+IDGT.US,D,20210413,000000,68.2308,68.8175,68.2308,68.7367,1002.0404346042,0
+IDGT.US,D,20210414,000000,68.648,69.1319,68.5302,68.608,10074.514529511,0
+IDGT.US,D,20210415,000000,68.7947,68.8555,68.6579,68.8555,2442.9745795651,0
+IDGT.US,D,20210416,000000,69.1369,69.6948,69.072,69.3964,1100.2403971954,0
+IDGT.US,D,20210419,000000,68.5122,68.5212,68.4633,68.5212,1073.1853054611,0
+IDGT.US,D,20210420,000000,67.2847,67.3216,66.9664,67.1849,5992.2017989332,0
+IDGT.US,D,20210421,000000,66.9864,68.1609,66.9864,68.1609,3848.8373093148,0
+IDGT.US,D,20210422,000000,68.3166,68.5102,67.6131,67.6839,8222.7438063621,0
+IDGT.US,D,20210423,000000,67.9314,68.9543,67.9314,68.6669,16621.846729215,0
+IDGT.US,D,20210426,000000,68.7477,69.2877,68.7238,69.1529,2480.0500756454,0
+IDGT.US,D,20210427,000000,68.7587,68.7677,68.6559,68.6559,1236.5178963016,0
+IDGT.US,D,20210428,000000,68.6679,68.6679,67.7578,67.7578,6398.0281749479,0
+IDGT.US,D,20210429,000000,68.151,68.4603,67.4993,68.4005,5143.4735508234,0
+IDGT.US,D,20210430,000000,67.7916,67.7916,66.4175,66.5073,1756.5768818612,0
+IDGT.US,D,20210503,000000,66.6001,66.8795,66.3447,66.7059,5949.1140602452,0
+IDGT.US,D,20210504,000000,66.2279,66.2279,64.8906,65.4465,1531.1177840752,0
+IDGT.US,D,20210505,000000,65.7398,66.0892,65.5083,65.683,1291.6301202048,0
+IDGT.US,D,20210506,000000,65.5912,66.9784,65.5912,66.9784,2018.1094352929,0
+IDGT.US,D,20210507,000000,67.7118,68.607,67.7118,68.607,5952.120181549,0
+IDGT.US,D,20210510,000000,68.598,68.598,67.7866,67.7866,5283.759211668,0
+IDGT.US,D,20210511,000000,66.3077,67.8775,66.3077,67.7218,7010.274880491,0
+IDGT.US,D,20210512,000000,66.7867,66.7867,64.7259,64.7359,15680.930761121,0
+IDGT.US,D,20210513,000000,65.2239,65.9694,64.8656,65.67,7913.1133120694,0
+IDGT.US,D,20210514,000000,65.9095,66.7667,65.5113,66.5872,11386.185458408,0
+IDGT.US,D,20210517,000000,66.119,66.5073,66.119,66.4973,4597.3615139641,0
+IDGT.US,D,20210518,000000,66.647,67.0202,66.3675,66.3675,2991.0906972936,0
+IDGT.US,D,20210519,000000,65.3726,66.4075,65.0024,66.3377,3028.1661933739,0
+IDGT.US,D,20210520,000000,66.3077,67.9613,66.188,67.9513,3045.2008807622,0
+IDGT.US,D,20210521,000000,68.3405,68.3405,67.6619,67.6619,1649.3585553585,0
+IDGT.US,D,20210524,000000,68.151,68.598,68.151,68.3136,2579.2520786712,0
+IDGT.US,D,20210525,000000,68.4403,68.4903,68.0311,68.0311,66149.699290397,0
+IDGT.US,D,20210526,000000,68.4503,68.9174,68.4503,68.8775,4470.1023787694,0
+IDGT.US,D,20210527,000000,69.067,69.9224,69.067,69.7836,5404.0040638205,0
+IDGT.US,D,20210528,000000,70.0121,70.0581,69.9483,69.9772,4350.8595670515,0
+IDGT.US,D,20210601,000000,70.0121,70.0121,69.3964,69.8136,2218.5175222137,0
+IDGT.US,D,20210602,000000,69.9234,70.4073,69.9234,70.4073,7330.9278195644,0
+IDGT.US,D,20210603,000000,70.5501,71.4053,70.5501,71.3693,4023.1923449359,0
+IDGT.US,D,20210604,000000,71.6059,72.542,71.6059,72.5061,11807.042440942,0
+IDGT.US,D,20210607,000000,72.522,72.6717,72.3234,72.5579,5192.573532119,0
+IDGT.US,D,20210608,000000,72.8903,73.4083,72.8903,73.3643,11578.577221852,0
+IDGT.US,D,20210609,000000,73.1148,73.1148,72.7236,72.7994,5528.2570777114,0
+IDGT.US,D,20210610,000000,73.1398,73.6677,72.8104,73.6358,5218.6265834187,0
+IDGT.US,D,20210611,000000,73.7475,73.8673,73.2496,73.6976,16222.032595808,0
+IDGT.US,D,20210614,000000,73.6278,73.6278,73.0499,73.3164,11182.771250183,0
+IDGT.US,D,20210615,000000,72.8883,72.8883,72.6587,72.6617,1595.2483718899,0
+IDGT.US,D,20210616,000000,72.6817,72.7755,72.2935,72.6487,1706.474860131,0
+IDGT.US,D,20210617,000000,72.7216,72.7216,71.8344,72.2227,2864.8336025334,0
+IDGT.US,D,20210618,000000,71.7545,71.7545,70.3484,70.3484,4201.5555422954,0
+IDGT.US,D,20210621,000000,70.7078,71.9792,70.6978,71.7407,3061.2335277159,0
+IDGT.US,D,20210622,000000,71.7347,72.2576,71.555,72.2576,9636.6228595887,0
+IDGT.US,D,20210623,000000,72.4821,72.5021,72.2536,72.2536,1677.4156875274,0
+IDGT.US,D,20210624,000000,72.6318,73.0171,72.6019,72.8514,5699.6059920287,0
+IDGT.US,D,20210625,000000,73.1558,73.6697,73.1208,73.4381,2687.4724456085,0
+IDGT.US,D,20210628,000000,73.4391,73.4581,73.0899,73.3294,4418.9983166046,0
+IDGT.US,D,20210629,000000,73.2046,73.2046,73.0969,73.0969,1047.1322541614,0
+IDGT.US,D,20210630,000000,72.8603,72.8603,72.4472,72.5919,8037.3663259603,0
+IDGT.US,D,20210701,000000,72.6617,72.9302,72.6617,72.7116,2168.4155004835,0
+IDGT.US,D,20210702,000000,73.1098,73.1098,72.1139,72.542,2124.3257213609,0
+IDGT.US,D,20210706,000000,72.2037,72.4612,71.9242,72.4612,4111.3719031811,0
+IDGT.US,D,20210707,000000,72.3434,72.3434,70.9073,71.9672,6162.5486728159,0
+IDGT.US,D,20210708,000000,71.3065,71.4352,71.1168,71.2227,1972.0155753011,0
+IDGT.US,D,20210709,000000,71.7845,72.7116,71.7845,72.6917,2849.8029960144,0
+IDGT.US,D,20210712,000000,72.7616,72.7616,71.5949,71.7665,3299.7191511517,0
+IDGT.US,D,20210713,000000,71.9142,72.0739,71.5909,71.5909,2125.3277617955,0
+IDGT.US,D,20210714,000000,72.1438,72.3234,71.7047,71.7317,2091.258387019,0
+IDGT.US,D,20210715,000000,71.5051,71.5051,70.5481,70.8475,5828.8692080927,0
+IDGT.US,D,20210716,000000,70.9043,70.9043,70.0002,70.0611,10144.657359933,0
+IDGT.US,D,20210719,000000,69.1938,69.6918,68.8545,68.9842,6943.1381713725,0
+IDGT.US,D,20210720,000000,69.9014,70.6878,69.9014,70.2786,3121.3559537921,0
+IDGT.US,D,20210721,000000,70.6778,71.4452,70.6778,71.4043,1458.9708727837,0
+IDGT.US,D,20210722,000000,71.0271,71.047,70.6578,70.8873,8953.2312831886,0
+IDGT.US,D,20210723,000000,71.2566,71.7895,70.9173,71.7845,7956.2010507574,0
+IDGT.US,D,20210726,000000,71.7845,71.9142,71.7845,71.8145,6769.785176186,0
+IDGT.US,D,20210727,000000,71.8943,71.8943,70.4083,71.1468,8209.7172807123,0
+IDGT.US,D,20210728,000000,71.1868,71.8444,71.102,71.8444,3965.0739997288,0
+IDGT.US,D,20210729,000000,72.2935,72.9372,72.2935,72.8064,3101.3151451,0
+IDGT.US,D,20210730,000000,72.542,72.8004,72.542,72.7416,1595.2483718899,0
+IDGT.US,D,20210802,000000,72.9701,72.9901,72.1289,72.1289,5432.0611959894,0
+IDGT.US,D,20210803,000000,72.2635,73.4671,71.9642,73.3713,5708.6243559402,0
+IDGT.US,D,20210804,000000,73.0599,73.0599,72.1239,72.4921,3975.0944040749,0
+IDGT.US,D,20210805,000000,72.4522,72.532,72.1049,72.2805,3978.1005253787,0
+IDGT.US,D,20210806,000000,72.6717,72.9971,72.5021,72.5031,773.57521551445,0
+IDGT.US,D,20210809,000000,72.3434,72.6149,72.0859,72.0859,4029.2045875435,0
+IDGT.US,D,20210810,000000,72.4062,72.4062,72.0679,72.0679,2907.9213412214,0
+IDGT.US,D,20210811,000000,72.3434,72.3434,71.3584,71.9212,2628.3520599668,0
+IDGT.US,D,20210812,000000,71.3833,71.7935,71.3833,71.7935,6894.0381900769,0
+IDGT.US,D,20210813,000000,71.3953,71.5949,71.3584,71.3793,801.63234768337,0
+IDGT.US,D,20210816,000000,70.6878,71.097,70.6878,70.8943,2342.7705361046,0
+IDGT.US,D,20210817,000000,70.4283,70.4283,70.0591,70.2956,1873.8156127099,0
+IDGT.US,D,20210818,000000,70.4183,70.7178,69.9702,69.9702,1405.8627297497,0
+IDGT.US,D,20210819,000000,69.5222,70.5381,69.5222,70.2856,5726.661083763,0
+IDGT.US,D,20210820,000000,70.9553,71.1578,70.9553,71.1578,866.76497593264,0
+IDGT.US,D,20210823,000000,71.535,72.1269,71.535,72.006,2068.2114570231,0
+IDGT.US,D,20210824,000000,72.4372,72.8484,72.4372,72.8484,1060.1587798113,0
+IDGT.US,D,20210825,000000,73.2715,73.3194,72.8544,72.8544,1719.5013857808,0
+IDGT.US,D,20210826,000000,72.7516,72.9302,72.2137,72.3124,54319.60991946,0
+IDGT.US,D,20210827,000000,72.5719,73.6378,72.5719,73.3194,8505.3192089205,0
+IDGT.US,D,20210830,000000,73.3094,73.3993,73.1398,73.1926,12991.454234644,0
+IDGT.US,D,20210831,000000,73.3693,73.3693,72.5719,72.6418,1688.4381323081,0
+IDGT.US,D,20210901,000000,72.8304,72.8304,71.9342,72.2995,8205.7091189738,0
+IDGT.US,D,20210902,000000,72.7924,73.2775,72.7924,73.2775,2224.5297648213,0
+IDGT.US,D,20210903,000000,73.0499,73.0499,72.6977,72.6977,1715.4932240424,0
+IDGT.US,D,20210907,000000,72.6517,72.6517,71.8344,71.8344,3136.3865603112,0
+IDGT.US,D,20210908,000000,71.6498,71.6498,71.1168,71.4143,5361.9183655671,0
+IDGT.US,D,20210909,000000,71.575,71.575,71.2177,71.2177,2744.5887503809,0
+IDGT.US,D,20210910,000000,71.5949,71.5949,70.0889,70.0949,89134.502779348,0
+IDGT.US,D,20210913,000000,70.6079,71.047,70.6079,70.9772,14785.106612585,0
+IDGT.US,D,20210914,000000,70.2486,70.4183,69.9393,70.0151,2055.1849313732,0
+IDGT.US,D,20210915,000000,70.3186,71.087,69.9902,70.8085,14212.941524426,0
+IDGT.US,D,20210916,000000,70.6748,71.1568,70.4183,71.047,20468.67995766,0
+IDGT.US,D,20210917,000000,70.7078,70.7078,70.0061,70.2387,7255.7747869691,0
+IDGT.US,D,20210920,000000,69.119,69.3425,68.4174,69.127,8956.2374044924,0
+IDGT.US,D,20210921,000000,68.8545,68.8645,68.3765,68.5601,4258.6718470679,0
+IDGT.US,D,20210922,000000,69.4433,69.8415,69.4433,69.4852,1197.438319352,0
+IDGT.US,D,20210923,000000,69.6918,70.7376,69.6419,70.6558,6828.9055618277,0
+IDGT.US,D,20210924,000000,70.3484,70.8674,70.3484,70.7178,3367.8579007047,0
+IDGT.US,D,20210927,000000,70.9891,71.1868,70.9263,70.9263,2475.0398734724,0
+IDGT.US,D,20210928,000000,70.0771,70.0771,69.2657,69.2657,6927.1055244189,0
+IDGT.US,D,20210929,000000,69.7307,69.7307,69.2527,69.4522,3851.8434306186,0
+IDGT.US,D,20210930,000000,69.8405,69.9204,68.8435,68.8935,25976.89622668,0
+IDGT.US,D,20211001,000000,69.2827,69.8504,68.5342,69.8504,15252.05745511,0
+IDGT.US,D,20211004,000000,69.57,69.57,68.7817,68.8635,6290.8098484452,0
+IDGT.US,D,20211005,000000,68.7437,69.7207,68.7437,69.3465,6756.7586505362,0
+IDGT.US,D,20211006,000000,68.594,68.8735,67.9254,68.8525,13944.394687952,0
+IDGT.US,D,20211007,000000,69.5611,70.9602,69.5611,70.4283,5111.4082569161,0
+IDGT.US,D,20211008,000000,70.9173,70.9173,69.9333,69.9802,2550.1929060677,0
+IDGT.US,D,20211011,000000,70.3584,70.3584,70.0012,70.0012,1712.4871027386,0
+IDGT.US,D,20211012,000000,69.9303,70.1189,69.9104,69.9662,3577.284351537,0
+IDGT.US,D,20211013,000000,70.3584,70.5151,70.2088,70.4911,1437.928023657,0
+IDGT.US,D,20211014,000000,71.1268,72.0749,71.1268,72.0749,2603.3010491017,0
+IDGT.US,D,20211015,000000,72.7126,72.7326,71.2815,71.2815,4199.5514614262,0
+IDGT.US,D,20211018,000000,70.8574,71.1668,70.5081,70.6219,5598.3999081337,0
+IDGT.US,D,20211019,000000,71.057,71.057,70.7078,70.9423,2563.2194317176,0
+IDGT.US,D,20211020,000000,71.037,71.7555,70.8674,71.52,5129.4449847389,0
+IDGT.US,D,20211021,000000,71.4063,71.8255,71.2566,71.6328,4361.8820118321,0
+IDGT.US,D,20211022,000000,70.9473,70.9871,70.1389,70.2127,2057.1890122424,0
+IDGT.US,D,20211025,000000,70.1289,70.3484,69.3185,69.3185,4023.1923449359,0
+IDGT.US,D,20211026,000000,69.6908,70.4383,69.601,69.601,3786.7108023693,0
+IDGT.US,D,20211027,000000,70.1289,71.1368,70.1289,70.6389,1562.181037548,0
+IDGT.US,D,20211028,000000,70.4682,71.1168,70.4682,70.9143,5753.7161754974,0
+IDGT.US,D,20211029,000000,70.5581,71.3863,70.5581,71.3614,5060.3041947512,0
+IDGT.US,D,20211101,000000,71.3065,73.2176,71.3065,73.0919,128543.7510319,0
+IDGT.US,D,20211102,000000,74.996,77.3702,74.996,76.932,36080.469928793,0
+IDGT.US,D,20211103,000000,76.942,79.0058,76.6825,78.8062,52789.494175818,0
+IDGT.US,D,20211104,000000,78.5467,79.1855,77.9879,78.3371,31091.3106049,0
+IDGT.US,D,20211105,000000,78.7064,79.2253,78.3272,78.6026,27286.563074707,0
+IDGT.US,D,20211108,000000,78.906,78.906,77.6386,77.6575,17980.613558538,0
+IDGT.US,D,20211109,000000,77.7882,78.3871,77.1705,77.8771,10238.849160786,0
+IDGT.US,D,20211110,000000,77.921,78.2972,76.6546,77.0877,13653.802961917,0
+IDGT.US,D,20211111,000000,77.459,77.7584,77.3562,77.3562,6412.0567410323,0
+IDGT.US,D,20211112,000000,77.8482,78.3821,77.6785,78.1476,3512.1517232877,0
+IDGT.US,D,20211115,000000,78.5268,78.5268,77.6386,77.8641,7507.2869360547,0
+IDGT.US,D,20211116,000000,77.7982,78.6066,77.7982,78.3981,14224.966009641,0
+IDGT.US,D,20211117,000000,78.1376,78.7363,78.1226,78.6904,6509.2546631889,0
+IDGT.US,D,20211118,000000,77.3302,78.2274,76.6845,78.1086,18401.470541072,0
+IDGT.US,D,20211119,000000,77.8581,77.8581,76.8921,76.969,12523.501351684,0
+IDGT.US,D,20211122,000000,77.6276,78.2873,77.0108,77.0108,15592.751202876,0
+IDGT.US,D,20211123,000000,76.4231,77.2903,76.0938,76.975,40750.980394484,0
+IDGT.US,D,20211124,000000,76.6825,77.5987,76.6825,77.5398,16510.620240973,0
+IDGT.US,D,20211126,000000,75.7744,76.2335,75.0459,75.3922,16380.354984475,0
+IDGT.US,D,20211129,000000,76.433,76.7723,75.6946,76.3163,14988.52082081,0
+IDGT.US,D,20211130,000000,75.7644,75.7644,73.8992,74.7654,18237.135909797,0
+IDGT.US,D,20211201,000000,76.1386,76.4031,73.4501,73.4501,10356.087891634,0
+IDGT.US,D,20211202,000000,74.498,75.3154,73.5898,74.9231,7678.635850372,0
+IDGT.US,D,20211203,000000,75.3752,75.3752,73.6896,74.2365,4423.006478343,0
+IDGT.US,D,20211206,000000,74.5379,74.9461,74.2984,74.9022,4537.2390878878,0
+IDGT.US,D,20211207,000000,76.2335,77.9979,76.2335,77.5288,6637.5158388183,0
+IDGT.US,D,20211208,000000,77.428,77.6286,77.2903,77.3402,19903.529152544,0
+IDGT.US,D,20211209,000000,78.8561,79.0358,78.5467,78.5477,12114.668854365,0
+IDGT.US,D,20211210,000000,79.0458,79.5148,78.7863,79.404,15485.532876374,0
+IDGT.US,D,20211213,000000,79.1156,79.5367,78.8062,79.1076,8547.4049071739,0
+IDGT.US,D,20211214,000000,78.4071,78.6166,77.8611,78.3971,9918.1962217124,0
+IDGT.US,D,20211215,000000,78.5288,80.8011,78.5068,80.8011,5482.1632177196,0
+IDGT.US,D,20211216,000000,81.2003,81.2003,78.5078,78.6466,12072.583156112,0
+IDGT.US,D,20211217,000000,78.2873,80.1325,78.2873,79.9529,11821.071007025,0
+IDGT.US,D,20211220,000000,78.7164,79.0956,78.1476,79.0886,10908.212171101,0
+IDGT.US,D,20211221,000000,79.5736,80.8111,79.5048,80.7512,31042.210623604,0
+IDGT.US,D,20211222,000000,80.6015,81.3301,80.0127,81.3001,14467.459794816,0
+IDGT.US,D,20211223,000000,81.879,82.377,81.827,82.0675,12166.774956964,0
+IDGT.US,D,20211227,000000,82.4568,84.312,82.4568,84.307,29089.23381656,0
+IDGT.US,D,20211228,000000,84.4916,84.4916,83.4049,84.0535,17504.644352101,0
+IDGT.US,D,20211229,000000,84.6213,85.26,84.6213,85.1233,29271.605175658,0
+IDGT.US,D,20211230,000000,85.1203,85.1203,84.2531,84.304,9863.0839978092,0
+IDGT.US,D,20211231,000000,84.4417,84.9387,84.2481,84.2631,14843.224957793,0
+IDGT.US,D,20220103,000000,84.1323,84.2821,83.7341,84.2641,9530.4065735206,0
+IDGT.US,D,20220104,000000,84.2821,84.4716,83.1054,83.4099,15240.032969896,0
+IDGT.US,D,20220105,000000,82.836,83.4617,81.2502,81.2502,28654.348267942,0
+IDGT.US,D,20220106,000000,81.2502,82.0077,80.6215,80.9309,34660.57863296,0
+IDGT.US,D,20220107,000000,80.7912,80.9808,79.2653,79.405,48506.773358321,0
+IDGT.US,D,20220110,000000,78.9758,80.0127,78.4071,79.913,8982.2904557921,0
+IDGT.US,D,20220111,000000,79.6035,80.8111,79.3072,80.7114,11421.256873619,0
+IDGT.US,D,20220112,000000,81.4538,81.6244,80.0227,80.0527,25144.200625524,0
+IDGT.US,D,20220113,000000,80.4917,80.5816,79.0956,79.2453,42673.895988489,0
+IDGT.US,D,20220114,000000,78.4769,79.2073,78.1874,78.8361,15213.979918596,0
+IDGT.US,D,20220118,000000,77.918,77.928,76.4221,76.472,17947.546224196,0
+IDGT.US,D,20220119,000000,76.2325,76.8891,74.9251,75.0049,16235.059121457,0
+IDGT.US,D,20220120,000000,75.4581,76.1925,73.8483,73.8683,16378.350903606,0
+IDGT.US,D,20220121,000000,73.4191,74.1178,71.9332,72.013,37893.161074992,0
+IDGT.US,D,20220124,000000,71.095,73.2396,69.6289,73.1796,35187.651901561,0
+IDGT.US,D,20220125,000000,71.9732,72.4412,70.7956,71.584,7126.5115709051,0
+IDGT.US,D,20220126,000000,71.6837,72.6308,70.3564,70.7256,7198.6584821966,0
+IDGT.US,D,20220127,000000,71.3445,71.8035,69.2897,69.6589,66794.011289848,0
+IDGT.US,D,20220128,000000,69.7287,71.2446,69.1629,71.2446,3859.8597540954,0
+IDGT.US,D,20220131,000000,71.544,73.529,71.544,73.529,24141.158150484,0
+IDGT.US,D,20220201,000000,73.529,73.529,72.3025,73.1298,10116.600227764,0
+IDGT.US,D,20220202,000000,73.2396,73.3693,72.6109,73.1697,3325.7722024514,0
+IDGT.US,D,20220203,000000,71.6139,72.048,71.2247,71.2247,20413.567733756,0
+IDGT.US,D,20220204,000000,70.9153,72.3224,70.9153,71.524,6020.2589311021,0
+IDGT.US,D,20220207,000000,72.0829,72.3524,71.6438,71.6438,4672.5145465594,0
+IDGT.US,D,20220208,000000,71.6438,72.8703,71.6438,72.6408,9936.2329495353,0
+IDGT.US,D,20220209,000000,73.2894,73.8084,73.2894,73.8084,5218.6265834187,0
+IDGT.US,D,20220210,000000,72.4512,74.0978,71.9732,72.3224,44345.299433409,0
+IDGT.US,D,20220211,000000,71.8235,71.9132,70.3674,70.6089,2209.4991583023,0
+IDGT.US,D,20220214,000000,70.2068,71.0051,69.9892,70.3764,30808.735202341,0
+IDGT.US,D,20220215,000000,71.544,73.5689,71.544,73.5589,7516.3052999662,0
+IDGT.US,D,20220216,000000,73.0899,74.1777,72.8603,74.028,10493.367431175,0
+IDGT.US,D,20220217,000000,73.8483,73.8483,72.9701,73.0799,8355.0131437299,0
+IDGT.US,D,20220218,000000,73.3393,73.6886,72.8194,73.1398,5137.4613082158,0
+IDGT.US,D,20220222,000000,72.531,72.9252,71.4342,71.6937,59559.279352005,0
+IDGT.US,D,20220223,000000,71.544,71.7437,69.9283,69.9283,9169.6720170631,0
+IDGT.US,D,20220224,000000,67.5143,71.6737,67.2847,71.6139,17143.909795644,0
+IDGT.US,D,20220225,000000,71.7535,72.9501,71.3644,72.9501,4927.0328169489,0
+IDGT.US,D,20220228,000000,71.9232,72.5909,71.8235,72.5809,5827.8671676581,0
+IDGT.US,D,20220301,000000,72.2725,72.2725,70.6458,70.6458,4857.8920269612,0
+IDGT.US,D,20220302,000000,71.1748,73.4491,71.1748,73.2396,11859.148543541,0
+IDGT.US,D,20220303,000000,73.6388,73.7385,72.063,72.4711,820015.78149662,0
+IDGT.US,D,20220304,000000,71.6538,71.6538,69.9064,70.5261,47750.232830195,0
+IDGT.US,D,20220307,000000,69.4453,69.6888,68.3815,68.4413,42407.353232884,0
+IDGT.US,D,20220308,000000,68.3316,69.1839,67.6529,67.9414,43541.663004857,0
+IDGT.US,D,20220309,000000,69.2797,70.4861,69.2797,70.0869,11458.332369699,0
+IDGT.US,D,20220310,000000,69.09,69.7886,68.6709,69.4792,126260.10088144,0
+IDGT.US,D,20220311,000000,69.8285,70.2766,68.2018,68.2018,31804.763394338,0
+IDGT.US,D,20220314,000000,68.7008,68.7108,66.0922,66.2468,21384.544914888,0
+IDGT.US,D,20220315,000000,66.7359,68.2318,66.7359,68.2118,43473.524255303,0
+IDGT.US,D,20220316,000000,69.0502,70.2866,69.0502,70.2766,10451.281732922,0
+IDGT.US,D,20220317,000000,69.9682,71.574,69.9682,71.4902,12703.868629913,0
+IDGT.US,D,20220318,000000,71.0251,72.8803,71.0251,72.8304,10893.181564582,0
+IDGT.US,D,20220321,000000,72.6009,73.1836,71.7357,72.3824,20492.72892809,0
+IDGT.US,D,20220322,000000,72.7924,73.3693,72.6707,72.9791,24868.639506008,0
+IDGT.US,D,20220323,000000,72.2725,72.2725,71.2117,71.2117,3377.8783050508,0
+IDGT.US,D,20220324,000000,71.7835,72.6219,71.3843,72.6219,193140.28764866,0
+IDGT.US,D,20220325,000000,72.6917,72.6917,72.0961,72.5534,8356.0151841645,0
+IDGT.US,D,20220328,000000,73.4033,73.7845,73.1524,73.7799,5747.7039328897,0
+IDGT.US,D,20220329,000000,74.508,75.3962,74.498,75.1966,30740.596452788,0
+IDGT.US,D,20220330,000000,75.2464,75.4345,73.873,74.1986,12262.970838687,0
+IDGT.US,D,20220331,000000,74.039,74.7835,73.8893,73.9092,761127.86923579,0
+IDGT.US,D,20220401,000000,73.9591,73.979,72.8613,73.6996,51323.509019993,0
+IDGT.US,D,20220404,000000,73.8992,74.3791,73.6996,74.3583,23934.737820956,0
+IDGT.US,D,20220405,000000,74.3583,74.3583,72.7116,72.8913,91829.991548434,0
+IDGT.US,D,20220406,000000,72.043,72.043,70.4363,70.9652,17316.260750395,0
+IDGT.US,D,20220407,000000,70.9053,71.4143,70.2866,71.2147,153936.4576852,0
+IDGT.US,D,20220408,000000,70.7856,70.9961,70.3964,70.4463,11810.048562245,0
+IDGT.US,D,20220411,000000,69.4084,70.0571,69.109,69.1888,34699.658209909,0
+IDGT.US,D,20220412,000000,69.7876,70.2866,68.9393,69.1639,17276.179133011,0
+IDGT.US,D,20220413,000000,69.3185,70.5561,69.3185,70.5188,4739.6512556779,0
+IDGT.US,D,20220414,000000,70.0452,70.1654,69.1583,69.1583,15069.686096013,0
+IDGT.US,D,20220418,000000,68.7198,69.2986,68.3705,68.6898,17559.756576004,0
+IDGT.US,D,20220419,000000,68.61,69.8574,68.61,69.7776,15002.549386894,0
+IDGT.US,D,20220420,000000,70.1269,71.1748,70.1269,70.5461,57996.096274023,0
+IDGT.US,D,20220421,000000,71.055,71.055,68.9693,69.1489,15539.643059842,0
+IDGT.US,D,20220422,000000,68.9992,68.9992,67.6829,67.7618,10574.532706379,0
+IDGT.US,D,20220425,000000,67.3924,68.62,66.6243,68.59,20568.88400112,0
+IDGT.US,D,20220426,000000,68.1609,68.2508,66.4295,66.4345,16913.440495685,0
+IDGT.US,D,20220427,000000,65.7258,65.7258,64.2789,64.2789,7828.9419155627,0
+IDGT.US,D,20220428,000000,65.1403,66.5642,64.5383,66.4045,16484.567189674,0
+IDGT.US,D,20220429,000000,65.9555,66.7537,64.2489,64.3387,9082.4944992525,0
+IDGT.US,D,20220502,000000,64.2189,65.666,64.2189,65.646,14184.884392257,0
+IDGT.US,D,20220503,000000,65.3466,66.3945,65.3367,65.7658,14584.698525664,0
+IDGT.US,D,20220504,000000,65.8257,66.7537,64.4684,66.7537,6210.6466136769,0
+IDGT.US,D,20220505,000000,66.3845,66.4744,64.189,64.6781,30604.318953681,0
+IDGT.US,D,20220506,000000,63.9595,64.8377,63.4505,63.9295,5903.0202002534,0
+IDGT.US,D,20220509,000000,63.251,63.251,61.4047,61.6242,16802.214007444,0
+IDGT.US,D,20220510,000000,62.6721,63.0115,61.3149,62.4126,48822.416095221,0
+IDGT.US,D,20220511,000000,62.1931,63.3775,61.1952,61.255,7926.1398377193,0
+IDGT.US,D,20220512,000000,60.736,61.5751,59.6583,60.8259,30672.457703235,0
+IDGT.US,D,20220513,000000,61.6442,63.6102,61.6442,63.4905,8996.3190218766,0
+IDGT.US,D,20220516,000000,62.8018,63.1112,62.3029,62.3628,6468.1710053702,0
+IDGT.US,D,20220517,000000,63.8098,64.4984,63.191,64.4584,10219.810392529,0
+IDGT.US,D,20220518,000000,63.6701,64.0662,61.9636,62.3926,11212.832463221,0
+IDGT.US,D,20220519,000000,60.8758,61.5145,59.9876,61.0754,33535.287224899,0
+IDGT.US,D,20220520,000000,61.7939,61.7939,59.9936,61.3149,4935.0491404257,0
+IDGT.US,D,20220523,000000,61.6542,62.0534,61.0554,61.8338,21221.212324048,0
+IDGT.US,D,20220524,000000,61.3647,61.4446,60.1273,61.245,10348.071568157,0
+IDGT.US,D,20220525,000000,60.9656,62.3542,60.9656,61.8538,9460.2637430983,0
+IDGT.US,D,20220526,000000,62.0334,63.2809,61.9935,62.8917,7249.7625443614,0
+IDGT.US,D,20220527,000000,63.3607,64.6681,63.3607,64.6681,7439.1481865016,0
+IDGT.US,D,20220531,000000,64.3886,64.3886,63.1412,63.251,8127.5499650747,0
+IDGT.US,D,20220601,000000,63.6302,63.7599,62.7021,63.4605,8397.0988419833,0
+IDGT.US,D,20220602,000000,63.191,65.4065,63.1013,65.4065,32235.640781217,0
+IDGT.US,D,20220603,000000,64.6381,64.7778,64.199,64.3088,32876.946659364,0
+IDGT.US,D,20220606,000000,64.9874,65.3766,64.199,64.2589,3314.7497576707,0
+IDGT.US,D,20220607,000000,63.72,64.6979,63.5004,64.6191,7041.3381339638,0
+IDGT.US,D,20220608,000000,64.2789,64.7479,64.0692,64.1192,4061.2698814508,0
+IDGT.US,D,20220609,000000,63.7996,63.9094,62.6575,62.6575,3220.0542073056,0
+IDGT.US,D,20220610,000000,61.6223,61.6323,60.6935,60.7334,7541.4951148712,0
+IDGT.US,D,20220613,000000,59.1255,59.5449,58.2928,58.2928,11173.067443819,0
+IDGT.US,D,20220614,000000,58.666,58.666,57.927,58.2366,5985.5360855948,0
+IDGT.US,D,20220615,000000,58.8958,60.3739,58.8958,59.5705,33825.588086258,0
+IDGT.US,D,20220616,000000,58.2166,58.2166,56.4588,56.7984,4383.5190670348,0
+IDGT.US,D,20220617,000000,57.3577,58.1167,57.118,57.8036,4304.4194767434,0
+IDGT.US,D,20220621,000000,58.676,59.1137,58.4963,58.9191,15518.538606663,0
+IDGT.US,D,20220622,000000,58.1567,59.1255,58.1567,58.7559,10716.49259353,0
+IDGT.US,D,20220623,000000,58.9767,59.2991,58.7559,59.2073,12130.272612409,0
+IDGT.US,D,20220624,000000,59.8845,61.0231,59.5549,61.0231,12448.673494848,0
+IDGT.US,D,20220627,000000,61.2528,61.5924,60.8033,61.073,6434.1008507916,0
+IDGT.US,D,20220628,000000,61.5213,61.5213,59.455,59.455,17520.058619227,0
+IDGT.US,D,20220629,000000,58.7199,59.1754,58.5961,59.1255,9411.84998404,0
+IDGT.US,D,20220630,000000,58.3265,59.3851,57.927,58.8059,10135.761424302,0
+IDGT.US,D,20220701,000000,58.3864,58.6361,57.5974,58.5062,5479.8994641118,0
+IDGT.US,D,20220705,000000,57.5574,58.7959,56.7285,58.7959,15370.352032447,0
+IDGT.US,D,20220706,000000,58.8958,59.3502,58.4763,59.1155,18491.281436729,0
+IDGT.US,D,20220707,000000,59.455,60.9931,59.455,60.8932,10663.42577979,0
+IDGT.US,D,20220708,000000,60.5437,61.3427,60.5437,61.093,7045.8710997542,0
+IDGT.US,D,20220711,000000,60.4438,60.5946,60.0443,60.1142,21335.862905309,0
+IDGT.US,D,20220712,000000,60.4738,60.6036,59.1355,59.4451,27071.083831754,0
+IDGT.US,D,20220713,000000,58.4263,59.9934,58.4263,59.7147,22143.880239046,0
+IDGT.US,D,20220714,000000,59.0556,59.5509,58.4563,59.4051,9780.3138983088,0
+IDGT.US,D,20220715,000000,60.0743,60.9831,59.7047,60.9831,6778.534509782,0
+IDGT.US,D,20220718,000000,61.3726,61.5514,60.3739,60.5781,2194.7633154272,0
+IDGT.US,D,20220719,000000,62.3453,62.8424,62.3453,62.8424,1520.9149069954,0
+IDGT.US,D,20220720,000000,62.4912,63.5373,62.4912,63.5373,5638.0986446946,0
+IDGT.US,D,20220721,000000,63.8046,64.8682,63.7996,64.8682,4828.0787896852,0
+IDGT.US,D,20220722,000000,64.8582,64.8582,63.6596,63.8441,1475.8581783484,0
+IDGT.US,D,20220725,000000,63.9494,63.9494,63.3302,63.8803,3771.7488180722,0
+IDGT.US,D,20220726,000000,64.1192,64.5886,64.1192,64.5886,2603.27765516,0
+IDGT.US,D,20220727,000000,64.6585,66.6759,64.6485,66.6759,4070.124487779,0
+IDGT.US,D,20220728,000000,67.0655,68.7733,67.0655,68.7121,6431.0970688818,0
+IDGT.US,D,20220729,000000,68.5436,69.792,68.4237,69.6821,4547.7258114372,0
+IDGT.US,D,20220801,000000,69.0829,70.0018,69.0829,69.6322,4071.1257484156,0
+IDGT.US,D,20220802,000000,69.5329,69.802,69.5031,69.6481,1804.2716671532,0
+IDGT.US,D,20220803,000000,69.5523,70.6168,69.4311,70.6168,3593.5244247574,0
+IDGT.US,D,20220804,000000,70.611,70.6903,70.3214,70.6903,1677.111566305,0
+IDGT.US,D,20220805,000000,70.0617,71.2602,70.0617,71.2602,12773.081941106,0
+IDGT.US,D,20220808,000000,71.6097,71.6097,70.6301,70.8906,9348.7705639342,0
+IDGT.US,D,20220809,000000,70.5311,70.571,70.1216,70.1715,4266.3715725526,0
+IDGT.US,D,20220810,000000,71.2502,72.3736,71.2502,72.2589,7586.5518435182,0
+IDGT.US,D,20220811,000000,72.7683,72.9186,71.6996,71.7795,25307.863850702,0
+IDGT.US,D,20220812,000000,72.1091,73.002,72.1091,72.948,5846.3608571074,0
+IDGT.US,D,20220815,000000,72.5785,73.6469,72.5785,73.6469,3816.8055467192,0
+IDGT.US,D,20220816,000000,72.9081,73.6571,72.9081,73.4249,12119.258745406,0
+IDGT.US,D,20220817,000000,72.6584,73.0879,72.0414,72.5799,7740.7459815546,0
+IDGT.US,D,20220818,000000,73.1278,74.8756,73.1278,74.7693,2856.5965962198,0
+IDGT.US,D,20220819,000000,74.1465,74.1465,73.2077,73.6771,2854.5940749466,0
+IDGT.US,D,20220822,000000,72.6784,72.6784,72.0042,72.1055,72025.683893821,0
+IDGT.US,D,20220823,000000,72.8382,72.8382,72.0392,72.0592,6890.6757010812,0
+IDGT.US,D,20220824,000000,72.0621,72.3887,72.0621,72.2389,2019.5427040222,0
+IDGT.US,D,20220825,000000,72.5585,73.7659,72.5585,73.7659,1857.338480893,0
+IDGT.US,D,20220826,000000,73.8469,73.8469,71.6497,71.6896,4526.6993380686,0
+IDGT.US,D,20220829,000000,70.9306,71.4799,70.9306,71.4799,2788.510872931,0
+IDGT.US,D,20220830,000000,71.8694,71.9753,70.9306,70.9306,1971.4821934654,0
+IDGT.US,D,20220831,000000,71.3001,71.6297,70.3613,70.4512,6224.8373777422,0
+IDGT.US,D,20220901,000000,69.4425,69.4425,68.4237,69.1328,6156.7516544534,0
+IDGT.US,D,20220902,000000,69.9019,70.0417,68.6435,68.7895,7184.045067605,0
+IDGT.US,D,20220906,000000,68.8532,68.8532,67.0854,67.5049,6982.7916796484,0
+IDGT.US,D,20220907,000000,67.9649,68.8222,67.8545,68.7533,17926.570437686,0
+IDGT.US,D,20220908,000000,68.254,69.4425,68.254,69.4425,61980.035926813,0
+IDGT.US,D,20220909,000000,70.0018,70.4312,69.9318,70.3329,5252.6132996036,0
+IDGT.US,D,20220912,000000,70.7608,71.7745,70.7308,71.36,6328.9684839486,0
+IDGT.US,D,20220913,000000,69.7121,69.7421,68.5336,68.5436,9273.6760161892,0
+IDGT.US,D,20220914,000000,68.9431,69.003,68.1641,68.7606,13221.646706303,0
+IDGT.US,D,20220915,000000,68.3638,68.5136,67.1054,67.4467,5893.4201070276,0
+IDGT.US,D,20220916,000000,66.7059,67.2952,66.5064,67.2952,3552.4727386568,0
+IDGT.US,D,20220919,000000,66.5461,67.1552,66.3663,67.0854,70490.751337913,0
+IDGT.US,D,20220920,000000,66.7758,66.7758,65.837,66.3763,16263.476520294,0
+IDGT.US,D,20220921,000000,66.666,67.4,65.9469,65.9469,12571.82855315,0
+IDGT.US,D,20220922,000000,65.5773,65.5773,64.7485,64.7783,3749.721084067,0
+IDGT.US,D,20220923,000000,64.1092,64.1092,62.7609,63.46,4871.132997059,0
+IDGT.US,D,20220926,000000,63.33,64.69,63.13,63.22,3279,0
+IDGT.US,D,20220927,000000,64.1,64.56,63.18,63.73,17273,0
+IDGT.US,D,20220928,000000,64.3,66.15,64.19,65.9414,6780,0
+IDGT.US,D,20220929,000000,65.12,65.24,64.078,64.6,4778,0
+IDGT.US,D,20220930,000000,64.48,66.1,64.48,64.5123,8881,0
+IDGT.US,D,20221003,000000,66.115,66.84,66.0884,66.474,9259,0
+IDGT.US,D,20221004,000000,67.81,69.17,67.81,69.17,10670,0
+IDGT.US,D,20221005,000000,68.42,69.56,68.42,69.5,5482,0
+IDGT.US,D,20221006,000000,69.81,69.965,69.47,69.48,6201,0
+IDGT.US,D,20221007,000000,68.78,68.78,67.06,67.24,11631,0
+IDGT.US,D,20221010,000000,67.25,67.25,65.495,66.0552,5547,0
+IDGT.US,D,20221011,000000,65.1,65.74,64.4941,64.9,8468,0
+IDGT.US,D,20221012,000000,65.1,65.1,64.5591,64.6386,6686,0
+IDGT.US,D,20221013,000000,63.44,65.83,62.81,65.75,32639,0
+IDGT.US,D,20221014,000000,66.16,66.16,63.9839,63.9839,3820,0
+IDGT.US,D,20221017,000000,65.31,66.4608,65.31,66.29,12212,0
+IDGT.US,D,20221018,000000,67.73,68.24,66.99,67.72,9026,0
+IDGT.US,D,20221019,000000,67.24,67.46,66.43,67.1129,10070,0
+IDGT.US,D,20221020,000000,67.25,68.6,67.15,67.15,10053,0
+IDGT.US,D,20221021,000000,67.44,69.37,67.44,69.32,4788,0
+IDGT.US,D,20221024,000000,69.15,70.14,69.15,69.9,5211,0
+IDGT.US,D,20221025,000000,70.26,72.89,70.26,72.84,19907,0
+IDGT.US,D,20221026,000000,73.8,73.8,72.11,72.8632,5326,0
+IDGT.US,D,20221027,000000,73.94,74.1,73.16,73.1771,42445,0
+IDGT.US,D,20221028,000000,73.6,75.346,73.6,75.28,6652,0
+IDGT.US,D,20221031,000000,74.97,75.4,74.52,74.99,7508,0
+IDGT.US,D,20221101,000000,75.6,75.6,74.09,74.73,13137,0
+IDGT.US,D,20221102,000000,74,75.39,72.83,72.83,13198,0
+IDGT.US,D,20221103,000000,71.93,72.011,71.1182,71.41,16091,0
+IDGT.US,D,20221104,000000,72.37,72.37,70.09,70.92,47349,0
+IDGT.US,D,20221107,000000,71.63,71.63,69.975,70.1188,12799,0
+IDGT.US,D,20221108,000000,70.28,70.845,69.6,69.63,93949,0
+IDGT.US,D,20221109,000000,66.97,66.97,66.29,66.47,2722,0
+IDGT.US,D,20221110,000000,68.93,69.7254,68.93,69.7229,6381,0
+IDGT.US,D,20221111,000000,69.88,70.61,69.315,69.9382,2740,0
+IDGT.US,D,20221114,000000,69.87,71.4,69.87,70.35,11411,0
+IDGT.US,D,20221115,000000,71.58,71.68,70.685,71.2,17895,0
+IDGT.US,D,20221116,000000,70.92,70.98,69.8996,70.13,4096,0
+IDGT.US,D,20221117,000000,69.22,70.4,69.22,70.4,9488,0
+IDGT.US,D,20221118,000000,72.72,73,72.461,72.87,4567,0
+IDGT.US,D,20221121,000000,72.6,72.6491,72.39,72.59,8521,0
+IDGT.US,D,20221122,000000,72.75,73.27,72.63,73.23,5625,0
+IDGT.US,D,20221123,000000,74.06,74.06,73.5332,73.5332,5696,0
+IDGT.US,D,20221125,000000,74.06,74.17,73.8182,73.8182,862,0
+IDGT.US,D,20221128,000000,73.25,73.25,72.2424,72.2424,2766,0
+IDGT.US,D,20221129,000000,72.05,72.45,72.05,72.0722,1517,0
+IDGT.US,D,20221130,000000,72.94,74.953,72.94,74.953,3276,0
+IDGT.US,D,20221201,000000,75.26,75.28,74.38,74.5806,6275,0
+IDGT.US,D,20221202,000000,73.42,74.49,73.42,74.482,2857,0
+IDGT.US,D,20221205,000000,74.09,74.09,72.5001,72.6774,5652,0
+IDGT.US,D,20221206,000000,71.8,71.8,70.84,71.3125,2532,0
+IDGT.US,D,20221207,000000,70.88,71.18,70.25,70.41,17492,0
+IDGT.US,D,20221208,000000,71.54,73.005,71.54,72.8877,5221,0
+IDGT.US,D,20221209,000000,72.74,72.74,71.7542,71.7542,2605,0
+IDGT.US,D,20221212,000000,72.06,72.9414,72.06,72.9414,3445,0
+IDGT.US,D,20221213,000000,74.49,74.5,72.7,73.051,43714,0
+IDGT.US,D,20221214,000000,73.93,74.03,72.87,72.87,16240,0
+IDGT.US,D,20221215,000000,72,72,70.25,70.3433,5434,0
+IDGT.US,D,20221216,000000,69.62,69.71,68.74,69.1678,14107,0
+IDGT.US,D,20221219,000000,69.04,69.23,67.912,68.14,6996,0
+IDGT.US,D,20221220,000000,68.44,68.8699,68.44,68.7816,3810,0
+IDGT.US,D,20221221,000000,69.61,69.63,69.04,69.1432,3451,0
+IDGT.US,D,20221222,000000,68.66,68.66,67.275,68.24,5881,0
+IDGT.US,D,20221223,000000,67.95,68.41,67.95,68.3572,1972,0
+IDGT.US,D,20221227,000000,68.09,68.295,68.01,68.1685,4409,0
+IDGT.US,D,20221228,000000,68.15,68.21,67.1546,67.19,13512,0
+IDGT.US,D,20221229,000000,67.78,69.1565,67.78,69.1565,15195,0
+IDGT.US,D,20221230,000000,68.54,69.1308,68.4312,69.1308,5529,0
+IDGT.US,D,20230103,000000,69.71,69.71,68.85,69.3877,2973,0
+IDGT.US,D,20230104,000000,69.95,70.11,68.7651,69.0701,4439,0
+IDGT.US,D,20230105,000000,68.62,68.62,68.05,68.0645,11180,0
+IDGT.US,D,20230106,000000,68.72,70.43,68.66,70.25,47171,0
+IDGT.US,D,20230109,000000,72.1711,72.23,71.05,71.06,4994,0
+IDGT.US,D,20230110,000000,71.12,71.19,70.55,71.0981,4553,0
+IDGT.US,D,20230111,000000,71.37,71.489,70.735,70.7357,3748,0
+IDGT.US,D,20230112,000000,71.39,71.72,71.39,71.5905,2411,0
+IDGT.US,D,20230113,000000,71.5015,71.8108,71.5015,71.727,2552,0
+IDGT.US,D,20230117,000000,71.9,72.26,71.3896,71.5824,1335,0
+IDGT.US,D,20230118,000000,71.963,71.963,70.5597,70.5597,1929,0
+IDGT.US,D,20230119,000000,69.735,69.739,69.1057,69.1057,8821,0
+IDGT.US,D,20230120,000000,68.36,69.6602,68.36,69.6602,14739,0
+IDGT.US,D,20230123,000000,69.71,71.34,69.71,70.95,33095,0
+IDGT.US,D,20230124,000000,70.56,70.71,69.9954,70.2611,16678,0
+IDGT.US,D,20230125,000000,69.23,69.952,68.8574,69.92,32111,0
+IDGT.US,D,20230126,000000,70.4,70.7661,70,70.63,23188,0
+IDGT.US,D,20230127,000000,70.08,70.2699,69.87,69.87,2350,0
+IDGT.US,D,20230130,000000,69.5002,69.7035,69.23,69.23,5464,0
+IDGT.US,D,20230131,000000,69.455,70.194,69.44,70.194,2613,0
+IDGT.US,D,20230201,000000,69.78,70.9265,69.47,70.9265,4775,0
+IDGT.US,D,20230202,000000,71.83,72.5557,71.4827,72.21,26614,0
+IDGT.US,D,20230203,000000,71.43,71.72,70.96,71.12,8024,0
+IDGT.US,D,20230206,000000,70.46,70.46,70.06,70.06,2643,0
+IDGT.US,D,20230207,000000,69.3843,70.61,69.17,70.46,29310,0
+IDGT.US,D,20230208,000000,70.26,70.26,69.49,69.51,2331,0
+IDGT.US,D,20230209,000000,69.97,69.97,68.94,69.1156,12425,0
+IDGT.US,D,20230210,000000,68.958,69.34,68.92,69.14,14479,0
+IDGT.US,D,20230213,000000,69.17,69.9338,69.17,69.9338,6924,0
+IDGT.US,D,20230214,000000,69.88,70.5,69.584,70.35,6780,0
+IDGT.US,D,20230215,000000,70.05,70.8798,70,70.8798,3824,0
+IDGT.US,D,20230216,000000,70.45,71.37,70.4348,70.616,12413,0
+IDGT.US,D,20230217,000000,70.53,70.71,69.8345,70.1713,3930,0
+IDGT.US,D,20230221,000000,69.44,69.73,68.5817,68.5817,3590,0
+IDGT.US,D,20230222,000000,68.55,68.82,68.22,68.4306,9587,0
+IDGT.US,D,20230223,000000,69.11,69.5863,68.77,69.5863,2437,0
+IDGT.US,D,20230224,000000,68.79,68.79,67.56,67.8265,5650,0
+IDGT.US,D,20230227,000000,68.43,68.7352,67.81,67.9091,5494,0
+IDGT.US,D,20230228,000000,67.77,68.5801,67.77,68.2536,2839,0
+IDGT.US,D,20230301,000000,67.71,67.7485,67.71,67.7485,779,0
+IDGT.US,D,20230302,000000,67.475,68.05,67,67.93,4423,0
+IDGT.US,D,20230303,000000,68.45,68.7001,68.3944,68.634,46820,0
+IDGT.US,D,20230306,000000,69.21,69.83,68.82,68.9398,24506,0
+IDGT.US,D,20230307,000000,68.2701,68.41,67.9331,68.1215,1875,0
+IDGT.US,D,20230308,000000,68.59,69.3419,68.5,69.3257,6573,0
+IDGT.US,D,20230309,000000,69.6001,69.6001,68.26,68.2681,24058,0
+IDGT.US,D,20230310,000000,67.69,68.08,66.9804,67.0413,4236,0
+IDGT.US,D,20230313,000000,66.0728,66.68,66.0728,66.3238,3276,0
+IDGT.US,D,20230314,000000,67.57,68.4,67.52,67.8798,5033,0
+IDGT.US,D,20230315,000000,67.13,67.16,66.8,66.9101,3433,0
+IDGT.US,D,20230316,000000,66.7,68.4875,66.7,68.4875,2276,0
+IDGT.US,D,20230317,000000,67.6301,67.91,67.6,67.8686,1517,0
+IDGT.US,D,20230320,000000,68.1,68.92,68.1,68.7296,7366,0
+IDGT.US,D,20230321,000000,69.67,70.1,69.48,70.0418,2776,0
+IDGT.US,D,20230322,000000,70,70,68.2229,68.2229,2157,0
+IDGT.US,D,20230323,000000,69.4,69.4,67.89,68.2936,4360,0
+IDGT.US,D,20230324,000000,68.32,68.7377,67.96,68.7377,11439,0
+IDGT.US,D,20230327,000000,69.43,69.44,68.73,68.8468,8051,0
+IDGT.US,D,20230328,000000,68.1,68.58,68.1,68.56,3070,0
+IDGT.US,D,20230329,000000,69.02,69.1518,68.8997,69.1518,2678,0
+IDGT.US,D,20230330,000000,69.8,70.16,69.8,69.8823,37837,0
+IDGT.US,D,20230331,000000,70.24,71.4564,70.1801,71.4564,2128,0
+IDGT.US,D,20230403,000000,71.02,71.1677,70.63,70.9976,2047,0
+IDGT.US,D,20230404,000000,70.55,70.68,70.4,70.6661,1499,0
+IDGT.US,D,20230405,000000,70.47,70.5262,70.25,70.5262,2603,0
+IDGT.US,D,20230406,000000,69,69.82,68.989,69.688,20449,0
+IDGT.US,D,20230410,000000,69.39,70.63,69.39,70.54,2652,0
+IDGT.US,D,20230411,000000,69.66,69.66,69.12,69.1253,2335,0
+IDGT.US,D,20230412,000000,69.14,69.36,68.5563,68.5563,6008,0
+IDGT.US,D,20230413,000000,69.11,69.54,68.97,69.37,9650,0
+IDGT.US,D,20230414,000000,69.46,69.65,68.41,68.7531,2724,0
+IDGT.US,D,20230417,000000,68.38,68.38,67.6594,67.935,2041,0
+IDGT.US,D,20230418,000000,68.09,68.09,66.92,67.0298,1760,0
+IDGT.US,D,20230419,000000,66.16,66.16,64.8591,65.0892,3222,0
+IDGT.US,D,20230420,000000,64.36,64.5299,63.87,64.1034,92135,0
+IDGT.US,D,20230421,000000,64.109,64.5346,63.95,64.5346,4417,0
+IDGT.US,D,20230424,000000,64.39,64.75,64.3501,64.75,2427,0
+IDGT.US,D,20230425,000000,64.1507,64.22,63.1735,63.1735,3190,0
+IDGT.US,D,20230426,000000,62.93,63.45,62.827,62.827,16467,0
+IDGT.US,D,20230427,000000,62.98,63.25,62.36,63.21,39551,0
+IDGT.US,D,20230428,000000,63.39,64.31,63.38,64.31,36406,0
+IDGT.US,D,20230501,000000,64.3,64.66,64.21,64.37,8465,0
+IDGT.US,D,20230502,000000,63.65,63.65,61.9155,62.0355,5560,0
+IDGT.US,D,20230503,000000,61.92,62.12,61.521,61.5715,5711,0
+IDGT.US,D,20230504,000000,61.38,62.1319,61.37,61.8121,24773,0
+IDGT.US,D,20230505,000000,62.19,62.39,61.99,61.99,8415,0
+IDGT.US,D,20230508,000000,62.1018,62.1018,61.9001,61.946,4175,0
+IDGT.US,D,20230509,000000,61.54,62.4335,61.54,62.4202,37877,0
+IDGT.US,D,20230510,000000,62.91,62.92,62.0026,62.5268,5496,0
+IDGT.US,D,20230511,000000,62.36,62.36,61.8223,61.9167,43628,0
+IDGT.US,D,20230512,000000,62.325,62.45,61.96,62.3398,12711,0
+IDGT.US,D,20230515,000000,62.54,63.295,62.54,63.2056,3751,0
+IDGT.US,D,20230516,000000,62.85,62.85,62.5065,62.5065,3205,0
+IDGT.US,D,20230517,000000,63.085,63.56,62.76,63.5574,1957,0
+IDGT.US,D,20230518,000000,63.17,65.036,62.9,65.036,9212,0
+IDGT.US,D,20230519,000000,65.42,65.59,65.23,65.2639,7359,0
+IDGT.US,D,20230522,000000,65.53,66,65.53,66,3620,0
+IDGT.US,D,20230523,000000,65.67,66.1,65.1612,65.1612,3535,0
+IDGT.US,D,20230524,000000,65.02,65.3,64.2961,64.3708,2438,0
+IDGT.US,D,20230525,000000,64.95,65.73,64.95,65.5888,8265,0
+IDGT.US,D,20230526,000000,65.79,68.03,65.701,67.9392,8437,0
+IDGT.US,D,20230530,000000,68.51,68.5301,68.08,68.4618,2403,0
+IDGT.US,D,20230531,000000,67.3282,67.94,67.3282,67.73,14080,0
+IDGT.US,D,20230601,000000,67.7,67.99,67.37,67.7144,5052,0
+IDGT.US,D,20230602,000000,68.14,69.02,68.07,69.02,3411,0
+IDGT.US,D,20230605,000000,68.72,68.72,67.54,67.679,9400,0
+IDGT.US,D,20230606,000000,67.1,67.4459,66.64,67.4459,9126,0
+IDGT.US,D,20230607,000000,67.5,68.4391,67.5,68.0792,3207,0
+IDGT.US,D,20230608,000000,67.43,68.25,67.43,68.1034,1310,0
+IDGT.US,D,20230609,000000,68.36,68.47,67.91,67.99,4677,0
+IDGT.US,D,20230612,000000,68.28,69.601,68.28,69.5021,2953,0
+IDGT.US,D,20230613,000000,69.83,69.9698,69.82,69.833,3343,0
+IDGT.US,D,20230614,000000,69.71,70.09,69.574,69.8529,3974,0
+IDGT.US,D,20230615,000000,69.51,70.54,69.2193,70.35,20650,0
+IDGT.US,D,20230616,000000,71.02,71.02,70.07,70.2542,5228,0
+IDGT.US,D,20230620,000000,70.17,70.17,69.58,69.6271,7129,0
+IDGT.US,D,20230621,000000,68.6796,68.75,68.21,68.4813,8168,0
+IDGT.US,D,20230622,000000,68.12,68.3594,68.12,68.3594,1209,0
+IDGT.US,D,20230623,000000,67.66,67.66,66.79,66.9861,189327,0
+IDGT.US,D,20230626,000000,67.3725,67.3725,67.0564,67.0564,1455,0
+IDGT.US,D,20230627,000000,68.2785,68.467,68.2785,68.3108,3394,0
+IDGT.US,D,20230628,000000,68.16,68.81,68.16,68.7,45493,0
+IDGT.US,D,20230629,000000,69.67,69.9185,69.6109,69.9185,4381,0
+IDGT.US,D,20230630,000000,70.71,70.92,70.47,70.47,1748,0
+IDGT.US,D,20230703,000000,70.5401,70.6111,70.19,70.6111,1166,0
+IDGT.US,D,20230705,000000,70.09,70.195,69.75,70.0979,1322,0
+IDGT.US,D,20230706,000000,69.36,69.43,69.29,69.4268,2505,0
+IDGT.US,D,20230707,000000,69.37,70.71,69.37,70.1885,5112,0
+IDGT.US,D,20230710,000000,70,70.91,70,70.85,53061,0
+IDGT.US,D,20230711,000000,71.16,71.3401,70.89,71.3401,2335,0
+IDGT.US,D,20230712,000000,71.99,71.99,71.4206,71.4206,3073,0
+IDGT.US,D,20230713,000000,71.06,71.37,70.87,71.32,3717,0
+IDGT.US,D,20230714,000000,70.78,70.78,68.36,68.64,10060,0
+IDGT.US,D,20230717,000000,68.52,69.2096,68.52,68.9255,5716,0
+IDGT.US,D,20230718,000000,68.67,69.42,68.67,69.41,7390,0
+IDGT.US,D,20230719,000000,69.915,70,69.7808,69.8344,2659,0
+IDGT.US,D,20230720,000000,69.7,69.7,69.3,69.34,1048,0
+IDGT.US,D,20230721,000000,69.83,69.83,69.1001,69.1001,7830,0
+IDGT.US,D,20230724,000000,68.96,69.41,68.79,69.0183,8078,0
+IDGT.US,D,20230725,000000,69.31,69.92,69.31,69.767,3876,0
+IDGT.US,D,20230726,000000,69.66,69.66,68.71,68.99,2802,0
+IDGT.US,D,20230727,000000,69.05,69.18,68.16,68.24,27593,0
+IDGT.US,D,20230728,000000,68,68,66.9,66.92,14061,0
+IDGT.US,D,20230731,000000,67.26,67.26,67.01,67.2512,1916,0
+IDGT.US,D,20230801,000000,68,68.2994,67.99,68.1561,5841,0
+IDGT.US,D,20230802,000000,67.48,67.6,67.32,67.5,41465,0
+IDGT.US,D,20230803,000000,66.8,66.8,65.79,65.8982,10017,0
+IDGT.US,D,20230804,000000,66.07,66.63,65.34,65.34,11066,0
+IDGT.US,D,20230807,000000,65.45,65.45,64.53,64.8901,24293,0
+IDGT.US,D,20230808,000000,64.38,64.99,64.3,64.9341,2332,0
+IDGT.US,D,20230809,000000,64.94,64.94,64.14,64.2788,9342,0
+IDGT.US,D,20230810,000000,65.37,65.37,64.87,65.0044,7258,0
+IDGT.US,D,20230811,000000,64.73,65.22,64.64,65.0206,2456,0
+IDGT.US,D,20230814,000000,64.71,65.4242,64.71,65.32,1545,0
+IDGT.US,D,20230815,000000,65.09,65.41,65.03,65.03,2251,0
+IDGT.US,D,20230816,000000,64.72,64.72,63.7884,63.7884,7198,0
+IDGT.US,D,20230817,000000,64.39,64.76,63.9525,63.9525,6146,0
+IDGT.US,D,20230818,000000,63.34,64.439,63.34,64.2112,3180,0
+IDGT.US,D,20230821,000000,64.34,64.34,63.9404,63.9512,511,0
+IDGT.US,D,20230822,000000,64.2,64.7,64.2,64.7,676,0
+IDGT.US,D,20230823,000000,64.94,65.33,64.93,65.1259,1647,0
+IDGT.US,D,20230824,000000,63.95,63.95,63.6983,63.6983,384,0
+IDGT.US,D,20230825,000000,63.5072,63.7921,63.5072,63.7921,1749,0
+IDGT.US,D,20230828,000000,63.92,64.0307,63.86,64.0307,1219,0
+IDGT.US,D,20230829,000000,64.23,65.15,64.23,65.0324,1671,0
+IDGT.US,D,20230830,000000,65.02,65.88,65.02,65.7653,3369,0
+IDGT.US,D,20230831,000000,66.88,67.61,66.855,67.4736,4494,0
+IDGT.US,D,20230901,000000,67.66,67.7745,67.3839,67.6069,2473,0
+IDGT.US,D,20230905,000000,67.21,67.21,66.5,66.53,3159,0
+IDGT.US,D,20230906,000000,66.32,66.68,66.32,66.43,2514,0
+IDGT.US,D,20230907,000000,65.83,65.83,65.21,65.2134,1847,0
+IDGT.US,D,20230908,000000,65.09,65.2989,65.09,65.2989,307,0
+IDGT.US,D,20230911,000000,65.1,65.15,64.8208,65.0295,2515,0
+IDGT.US,D,20230912,000000,64.85,64.9,64.5667,64.5667,2716,0
+IDGT.US,D,20230913,000000,64.52,64.52,64.0899,64.0899,854,0
+IDGT.US,D,20230914,000000,64.48,64.965,64.48,64.7819,3899,0
+IDGT.US,D,20230915,000000,64.37,64.37,64.0602,64.27,2911,0
+IDGT.US,D,20230918,000000,64.08,64.54,64.08,64.4056,1395,0
+IDGT.US,D,20230919,000000,64.24,64.24,64.07,64.1261,645,0
+IDGT.US,D,20230920,000000,64.3,64.41,63.4668,63.4668,4757,0
+IDGT.US,D,20230921,000000,62.7,62.7,62.0697,62.0697,1054,0
+IDGT.US,D,20230922,000000,62.22,62.4741,62.15,62.15,2854,0
+IDGT.US,D,20230925,000000,61.86,62.27,61.86,61.9508,2219,0
+IDGT.US,D,20230926,000000,61.58,61.58,60.67,60.67,2788,0
+IDGT.US,D,20230927,000000,60.93,60.99,60.6149,60.6958,1375,0
+IDGT.US,D,20230928,000000,60.77,61.73,60.77,61.5614,2045,0
+IDGT.US,D,20230929,000000,61.97,62.2,61.621,61.8116,6272,0
+IDGT.US,D,20231002,000000,61.76,62,61.71,61.9542,1718,0
+IDGT.US,D,20231003,000000,61.12,61.12,60.5,60.6285,1032,0
+IDGT.US,D,20231004,000000,59.666,60,59.666,59.9971,1029,0
+IDGT.US,D,20231005,000000,59.82,59.82,58.3077,58.3077,4803,0
+IDGT.US,D,20231006,000000,58.07,59.21,58.06,58.9997,1871,0
+IDGT.US,D,20231009,000000,58.73,59.58,58.73,59.571,4028,0
+IDGT.US,D,20231010,000000,59.44,60.2745,59.44,59.8744,1524,0
+IDGT.US,D,20231011,000000,59.93,59.94,59.32,59.4199,1703,0
+IDGT.US,D,20231012,000000,59.83,59.83,59.04,59.096,1446,0
+IDGT.US,D,20231013,000000,59.22,59.22,57.8,57.8868,917,0
+IDGT.US,D,20231016,000000,58.31,59.8818,58.31,59.8818,2682,0
+IDGT.US,D,20231017,000000,58.62,59.2199,58.62,59.127,2320,0
+IDGT.US,D,20231018,000000,58.33,58.33,58.1194,58.1194,880,0
+IDGT.US,D,20231019,000000,57.94,58.3569,57.49,57.49,2153,0
+IDGT.US,D,20231020,000000,57.37,57.37,56.991,56.991,2503,0
+IDGT.US,D,20231023,000000,56.58,56.675,56.1684,56.1684,1094,0
+IDGT.US,D,20231024,000000,56.25,56.38,56.23,56.2808,1056,0
+IDGT.US,D,20231025,000000,56.05,56.32,55.47,55.47,2164,0
+IDGT.US,D,20231026,000000,55.15,55.33,54.8855,55.0134,1204,0
+IDGT.US,D,20231027,000000,55.78,55.78,54.914,54.914,1588,0
+IDGT.US,D,20231030,000000,55.07,55.09,54.23,54.3976,2262,0
+IDGT.US,D,20231031,000000,54.74,56.13,54.74,56.0117,9643,0
+IDGT.US,D,20231101,000000,55.5,55.62,55.1719,55.5309,3668,0
+IDGT.US,D,20231102,000000,55.81,56.53,55.76,56.53,6747,0
+IDGT.US,D,20231103,000000,57.75,58.0549,57.75,58.0013,7203,0
+IDGT.US,D,20231106,000000,58.02,58.15,57.72,57.9,27912,0
+IDGT.US,D,20231107,000000,57.08,57.3401,57.0656,57.0656,5348,0
+IDGT.US,D,20231108,000000,57.52,57.56,56.86,56.943,9422,0
+IDGT.US,D,20231109,000000,57.5752,57.5752,56.45,56.459,3078,0
+IDGT.US,D,20231110,000000,56.6,57.0868,56.04,57.0868,3664,0
+IDGT.US,D,20231113,000000,56.81,57.12,56.81,56.8591,1425,0
+IDGT.US,D,20231114,000000,57.98,59.2516,57.98,59.2516,2254,0
+IDGT.US,D,20231115,000000,59.88,60.19,59.6474,59.6474,2879,0
+IDGT.US,D,20231116,000000,58.11,58.49,57.82,57.91,4923,0
+IDGT.US,D,20231117,000000,58.28,58.5965,58.25,58.5965,4764,0
+IDGT.US,D,20231120,000000,58.66,59.1737,58.52,59,2843,0
+IDGT.US,D,20231121,000000,58.7,58.7,58.4,58.4,5423,0
+IDGT.US,D,20231122,000000,58.73,59.09,58.73,58.8852,664,0
+IDGT.US,D,20231124,000000,58.98,59.1516,58.93,59.1516,1731,0
+IDGT.US,D,20231127,000000,58.94,59,58.52,58.7949,3032,0
+IDGT.US,D,20231128,000000,58.68,59.02,58.63,58.6915,2890,0
+IDGT.US,D,20231129,000000,59.22,59.81,59.04,59.0495,5944,0
+IDGT.US,D,20231130,000000,59.131,59.155,58.9,59.1359,4868,0
+IDGT.US,D,20231201,000000,58.81,60.2636,58.81,60.2636,57078,0
+IDGT.US,D,20231204,000000,59.82,60.5334,59.82,60.5334,27760,0
+IDGT.US,D,20231205,000000,60.28,60.28,59.38,59.59,5193,0
+IDGT.US,D,20231206,000000,59.95,60.56,59.83,59.83,13006,0
+IDGT.US,D,20231207,000000,60.44,60.61,60.4088,60.4088,4702,0
+IDGT.US,D,20231208,000000,60.32,61.1601,60.32,61.1506,6293,0
+IDGT.US,D,20231211,000000,61.44,62.04,61.44,62,3368,0
+IDGT.US,D,20231212,000000,61.88,61.93,61.78,61.8243,40221,0
+IDGT.US,D,20231213,000000,61.93,62.9752,61.3944,62.9752,2407,0
+IDGT.US,D,20231214,000000,63.97,64.3815,63.94,64.3815,8249,0
+IDGT.US,D,20231215,000000,64.52,64.52,64.13,64.1701,1617,0
+IDGT.US,D,20231218,000000,64.1353,64.22,64.01,64.1151,4500,0
+IDGT.US,D,20231219,000000,64.53,64.61,64.44,64.5995,14900,0
+IDGT.US,D,20231220,000000,64.41,64.715,63.5631,63.5631,3800,0
+IDGT.US,D,20231221,000000,63.88,64.2686,63.7501,64.2686,2800,0
+IDGT.US,D,20231222,000000,64.41,64.7496,64.38,64.4,6200,0
+IDGT.US,D,20231226,000000,64.45,64.93,64.45,64.8522,1099,0
+IDGT.US,D,20231227,000000,65,65.33,65,65.0991,11896,0
+IDGT.US,D,20231228,000000,65.27,65.36,65.1201,65.1993,10342,0
+IDGT.US,D,20231229,000000,65.17,65.17,64.5134,64.6841,6249,0
+IDGT.US,D,20240102,000000,64.29,64.77,64.2,64.5462,5181,0
+IDGT.US,D,20240103,000000,63.92,63.92,63.45,63.4828,7805,0
+IDGT.US,D,20240104,000000,63.36,64.02,63.36,63.7486,2624,0
+IDGT.US,D,20240105,000000,64,64.06,63.41,63.5435,2557,0
+IDGT.US,D,20240108,000000,64.14,65.2775,64.14,65.2775,5150,0
+IDGT.US,D,20240109,000000,65.2403,65.5698,65.2403,65.3561,5370,0
+IDGT.US,D,20240110,000000,65.59,65.79,65.36,65.6276,5803,0
+IDGT.US,D,20240111,000000,65.675,65.675,64.97,65.5194,1215,0
+IDGT.US,D,20240112,000000,66.06,66.09,65.9,65.978,5631,0
+IDGT.US,D,20240116,000000,65.63,66.05,65.6,65.6967,8276,0
+IDGT.US,D,20240117,000000,64.78,64.78,64.4919,64.74,1168,0
+IDGT.US,D,20240118,000000,65.39,65.39,64.75,65.1467,1497,0
+IDGT.US,D,20240119,000000,65.83,66.8402,65.83,66.8402,5783,0
+IDGT.US,D,20240122,000000,68.1,68.1,67.2747,67.503,1358,0
+IDGT.US,D,20240123,000000,67.78,67.78,67.41,67.5534,980,0
+IDGT.US,D,20240124,000000,68.2052,68.2052,67.065,67.18,4176,0
+IDGT.US,D,20240125,000000,68.28,68.51,68.28,68.4095,2850,0
+IDGT.US,D,20240126,000000,68.21,68.21,67.8709,67.8709,1045,0
+IDGT.US,D,20240129,000000,67.78,68.7797,67.78,68.7797,786,0
+IDGT.US,D,20240130,000000,68.5,68.5,68.2711,68.2711,583,0
+IDGT.US,D,20240131,000000,67.73,67.86,67.3141,67.3141,824,0
+IDGT.US,D,20240201,000000,68.1399,68.3278,68.1399,68.3278,359,0
+IDGT.US,D,20240202,000000,67.7937,68.72,67.7937,68.5123,1718,0
+IDGT.US,D,20240205,000000,68.24,68.48,68.04,68.4718,2524,0
+IDGT.US,D,20240206,000000,68.67,68.68,68.1656,68.6758,623,0
+IDGT.US,D,20240207,000000,68.74,69.04,68.6001,68.9632,1697,0
+IDGT.US,D,20240208,000000,69.65,70.0203,69.61,69.95,3156,0
+IDGT.US,D,20240209,000000,70.22,70.75,70.21,70.6568,5811,0
+IDGT.US,D,20240212,000000,71.58,71.76,71.01,71.01,4377,0
+IDGT.US,D,20240213,000000,68.95,69.1392,68.93,69.1392,1210,0
+IDGT.US,D,20240214,000000,69.88,70.57,69.88,70.55,27330,0
+IDGT.US,D,20240215,000000,70.12,71.0799,70.12,71.0151,3498,0
+IDGT.US,D,20240216,000000,70.745,70.745,67.9834,68.0615,6419,0
+IDGT.US,D,20240220,000000,67.74,67.74,66.9,67.7131,16108,0
+IDGT.US,D,20240221,000000,67.21,67.2719,66.97,67.2719,3733,0
+IDGT.US,D,20240222,000000,69.06,70.57,68.94,70.4657,5162,0
+IDGT.US,D,20240223,000000,69.4238,69.4238,69.25,69.4226,3676,0
+IDGT.US,D,20240226,000000,69.39,69.5193,69.25,69.25,1186,0
+IDGT.US,D,20240227,000000,69.11,69.11,68.96,69.06,3190,0
+IDGT.US,D,20240228,000000,68.64,69.64,68.64,69.4716,5002,0
+IDGT.US,D,20240229,000000,70.09,70.83,70.09,70.8181,3991,0
+IDGT.US,D,20240301,000000,71.53,73.05,71.53,72.9963,5379,0
+IDGT.US,D,20240304,000000,74.18,75.84,74.18,75.2793,28011,0
+IDGT.US,D,20240305,000000,74.72,74.75,73.95,74.3847,2656,0
+IDGT.US,D,20240306,000000,75.63,76.01,75.23,75.5569,24465,0
+IDGT.US,D,20240307,000000,75.58,75.9606,75.39,75.9606,7125,0
+IDGT.US,D,20240308,000000,76.355,76.51,74.98,75.18,8323,0
+IDGT.US,D,20240311,000000,74.51,74.51,73.32,73.998,6200,0
+IDGT.US,D,20240312,000000,74.76,74.76,74.05,74.6145,4236,0
+IDGT.US,D,20240313,000000,74.23,74.3599,73.96,73.96,1924,0
+IDGT.US,D,20240314,000000,73.82,73.82,72.71,72.95,6327,0
+IDGT.US,D,20240315,000000,72.7,72.795,72.0533,72.0533,2240,0
+IDGT.US,D,20240318,000000,72.29,72.44,71.5171,71.5171,3379,0
+IDGT.US,D,20240319,000000,70.84,71.2619,70.6074,71.2619,2298,0
+IDGT.US,D,20240320,000000,70.9,71.5186,70.63,71.5175,2378,0
+IDGT.US,D,20240321,000000,71.94,71.94,71.6193,71.6193,2319,0
+IDGT.US,D,20240322,000000,71.53,71.53,71.011,71.1184,1651,0
+IDGT.US,D,20240325,000000,70.94,71.31,70.648,71.1874,1237,0
+IDGT.US,D,20240326,000000,71.49,71.56,70.9927,70.9927,1842,0
+IDGT.US,D,20240327,000000,71.65,72.0303,71.27,72.0303,3136,0
+IDGT.US,D,20240328,000000,72.29,72.29,72,72.1435,3253,0
+IDGT.US,D,20240401,000000,72.25,72.25,71.874,71.8788,2399,0
+IDGT.US,D,20240402,000000,71.07,71.0908,70.84,71.0908,1120,0
+IDGT.US,D,20240403,000000,70.79,71.3273,70.79,71.3273,1095,0
+IDGT.US,D,20240404,000000,71.91,72.13,70.27,70.27,2110,0
+IDGT.US,D,20240405,000000,70.3,70.55,70.3,70.4474,1196,0
+IDGT.US,D,20240408,000000,70.63,70.7354,70.63,70.7354,433,0
+IDGT.US,D,20240409,000000,71.13,71.5946,71.13,71.5946,3387,0
+IDGT.US,D,20240410,000000,69.7,69.7,69.24,69.6504,1837,0
+IDGT.US,D,20240411,000000,69.5787,69.9591,69.5787,69.9591,343,0
+IDGT.US,D,20240412,000000,69.13,69.19,68.5981,68.6127,1122,0
+IDGT.US,D,20240415,000000,69.06,69.105,67.33,67.4347,2481,0
+IDGT.US,D,20240416,000000,67.58,67.58,66.8,67.0661,1291,0
+IDGT.US,D,20240417,000000,67.11,67.11,66.6007,66.6007,408,0
+IDGT.US,D,20240418,000000,66.73,66.73,66.5077,66.5077,1249,0
+IDGT.US,D,20240419,000000,66.35,66.35,65.525,65.62,7311,0
+IDGT.US,D,20240422,000000,66.22,66.22,66.22,66.22,209,0
+IDGT.US,D,20240423,000000,67.0133,67.37,67.0133,67.1832,15516,0
+IDGT.US,D,20240424,000000,67.3,67.76,67.29,67.3279,1564,0
+IDGT.US,D,20240425,000000,66.69,67.2227,66.65,67.2227,2268,0
+IDGT.US,D,20240426,000000,67.75,67.75,67.75,67.75,161,0
+IDGT.US,D,20240429,000000,67.9,68.0558,67.9,68.0558,542,0
+IDGT.US,D,20240430,000000,67.67,67.67,66.6389,66.6389,1490,0
+IDGT.US,D,20240501,000000,66.34,66.4103,66.0802,66.4103,1135,0
+IDGT.US,D,20240502,000000,65.81,66.329,65.6925,66.329,2929,0
+IDGT.US,D,20240503,000000,67.45,67.46,66.528,66.528,1475,0
+IDGT.US,D,20240506,000000,66.33,66.3311,66.33,66.3311,270,0
+IDGT.US,D,20240507,000000,66.65,66.65,66.6031,66.6031,946,0
+IDGT.US,D,20240508,000000,66.16,66.6,66.16,66.5692,709,0
+IDGT.US,D,20240509,000000,67.72,67.7276,67.72,67.7276,363,0
+IDGT.US,D,20240510,000000,68.1,68.1,67.66,67.8569,3212,0
+IDGT.US,D,20240513,000000,68.08,68.1157,68.08,68.1157,266,0
+IDGT.US,D,20240514,000000,68.78,69.0944,68.78,69.0944,1255,0
+IDGT.US,D,20240515,000000,69.89,70.5065,69.75,70.5065,2119,0
+IDGT.US,D,20240516,000000,70.37,70.4203,70.323,70.4203,1206,0
+IDGT.US,D,20240517,000000,70.53,70.53,70.0857,70.0857,1706,0
+IDGT.US,D,20240520,000000,70.14,70.23,69.9716,69.9716,3423,0
+IDGT.US,D,20240521,000000,69.81,70.0791,69.81,70.0791,945,0
+IDGT.US,D,20240522,000000,70.1597,70.21,69.73,69.9474,9112,0
+IDGT.US,D,20240523,000000,69.8,69.8,68.8383,68.8383,1463,0
+IDGT.US,D,20240524,000000,69.29,69.29,69.2017,69.2017,299,0
+IDGT.US,D,20240528,000000,69.5588,69.79,69.2572,69.3196,2539,0
+IDGT.US,D,20240529,000000,68.56,68.7,68.4991,68.5602,1818,0
+IDGT.US,D,20240530,000000,68.69,69.2031,68.69,69.2031,1967,0
+IDGT.US,D,20240531,000000,68.9795,69.5197,68.9795,69.5197,495,0
+IDGT.US,D,20240603,000000,68.8801,69.36,68.8801,69.2802,2853,0
+IDGT.US,D,20240604,000000,69.05,69.5312,69.05,69.5312,253,0
+IDGT.US,D,20240605,000000,69.92,70.132,69.92,70.132,1995,0
+IDGT.US,D,20240606,000000,69.96,69.96,69.86,69.957,5110,0
+IDGT.US,D,20240607,000000,69.15,69.378,69.15,69.2486,974,0
+IDGT.US,D,20240610,000000,68.84,69.75,68.84,69.6012,6628,0
+IDGT.US,D,20240611,000000,68.8481,69.3796,68.8481,69.214,815,0
+IDGT.US,D,20240612,000000,70.31,70.31,69.8296,69.8296,1229,0
+IDGT.US,D,20240613,000000,69.97,70.2046,69.83,70.2046,2252,0
+IDGT.US,D,20240614,000000,69.93,69.93,69.635,69.8338,1165,0
+IDGT.US,D,20240617,000000,69.86,70.1,69.187,69.8435,1583,0
+IDGT.US,D,20240618,000000,70.08,70.4,70.08,70.2875,10690,0
+IDGT.US,D,20240620,000000,70.65,70.65,69.945,70.0801,8814,0
+IDGT.US,D,20240621,000000,70.06,70.23,70.06,70.2266,9619,0
+IDGT.US,D,20240624,000000,70.31,70.31,69.3203,69.3203,2442,0
+IDGT.US,D,20240625,000000,69.07,69.07,68.895,69.04,1561,0
+IDGT.US,D,20240626,000000,68.6399,68.91,68.56,68.91,9797,0
+IDGT.US,D,20240627,000000,69.06,70.08,69.06,70.08,10204,0
+IDGT.US,D,20240628,000000,70.53,70.83,70.38,70.4641,73485,0
+IDGT.US,D,20240701,000000,70.73,70.73,70.05,70.1963,2665,0
+IDGT.US,D,20240702,000000,70.31,70.31,69.91,70.15,3194,0
+IDGT.US,D,20240703,000000,70.63,70.63,70.495,70.5523,1091,0
+IDGT.US,D,20240705,000000,70.66,70.66,70.27,70.618,769,0
+IDGT.US,D,20240708,000000,71.13,71.74,71.11,71.67,2088,0
+IDGT.US,D,20240709,000000,71.65,71.65,71.4323,71.63,5943,0
+IDGT.US,D,20240710,000000,71.9,72.1145,71.5571,72.08,3915,0
+IDGT.US,D,20240711,000000,72.78,73.6075,72.78,73.4,18127,0
+IDGT.US,D,20240712,000000,74.02,74.7541,74,74.3448,4148,0
+IDGT.US,D,20240715,000000,74.2884,74.5754,74.125,74.5737,3988,0
+IDGT.US,D,20240716,000000,75,75.56,74.715,75.52,5109,0
+IDGT.US,D,20240717,000000,74.57,74.8278,74,74.2341,5946,0
+IDGT.US,D,20240718,000000,74.16,74.17,72.79,73.0632,11924,0
+IDGT.US,D,20240719,000000,72.97,72.97,72.52,72.6329,2170,0
+IDGT.US,D,20240722,000000,72.65,73.1434,72.65,73.1434,2094,0
+IDGT.US,D,20240723,000000,73.1,73.61,73.1,73.2145,4368,0
+IDGT.US,D,20240724,000000,72.84,72.84,71.58,71.65,5339,0
+IDGT.US,D,20240725,000000,71.45,72.444,71.45,71.51,22089,0
+IDGT.US,D,20240726,000000,71.83,72.4,71.79,72.2999,3647,0
+IDGT.US,D,20240729,000000,72.57,72.57,72.26,72.3926,1595,0
+IDGT.US,D,20240730,000000,72.63,72.8986,72.225,72.5305,2688,0
+IDGT.US,D,20240731,000000,73.43,74.55,73.3334,74.085,4527,0
+IDGT.US,D,20240801,000000,73.94,75.1,73.6708,73.9527,3741,0
+IDGT.US,D,20240802,000000,73.3,73.3924,72.72,73.3924,5898,0
+IDGT.US,D,20240805,000000,70.7,71.965,70.54,70.541,6912,0
+IDGT.US,D,20240806,000000,70.66,72.58,70.66,71.7228,2062,0
+IDGT.US,D,20240807,000000,72.09,72.37,70.6721,70.6721,3719,0
+IDGT.US,D,20240808,000000,70.35,71.4686,70.12,71.4686,4519,0
+IDGT.US,D,20240809,000000,71.445,71.505,71.28,71.4249,1910,0
+IDGT.US,D,20240812,000000,71.41,71.5889,71.38,71.4708,1010,0
+IDGT.US,D,20240813,000000,72.09,72.84,72.09,72.7346,2751,0
+IDGT.US,D,20240814,000000,73.13,73.2,72.7492,72.7492,1927,0
+IDGT.US,D,20240815,000000,73.54,73.86,73.44,73.7516,8091,0
+IDGT.US,D,20240816,000000,73.54,74.23,73.54,74.114,2719,0
+IDGT.US,D,20240819,000000,74.1,74.8195,74.1,74.814,5859,0
+IDGT.US,D,20240820,000000,74.76,75,74.57,74.6796,2136,0
+IDGT.US,D,20240821,000000,74.76,74.905,74.5,74.8969,7715,0
+IDGT.US,D,20240822,000000,75.02,75.02,74.23,74.2381,6450,0
+IDGT.US,D,20240823,000000,74.85,76.02,74.85,75.9314,2886,0
+IDGT.US,D,20240826,000000,76.09,76.17,75.1167,75.1167,3093,0
+IDGT.US,D,20240827,000000,74.73,75.1102,74.37,75.1102,1831,0
+IDGT.US,D,20240828,000000,74.55,74.55,73.74,74.2657,3040,0
+IDGT.US,D,20240829,000000,74.45,74.63,74.2302,74.344,2774,0
+IDGT.US,D,20240830,000000,74.82,75.0224,74.82,75.0224,1271,0
+IDGT.US,D,20240903,000000,74.51,74.745,74.0937,74.0937,1583,0
+IDGT.US,D,20240904,000000,74.02,74.6235,74.02,74.6235,3253,0
+IDGT.US,D,20240905,000000,74.43,75.03,74.43,74.7629,2288,0
+IDGT.US,D,20240906,000000,74.41,74.41,73.57,73.9204,1872,0
+IDGT.US,D,20240909,000000,74.29,75.0852,74.29,74.7443,2367,0
+IDGT.US,D,20240910,000000,74.93,76.08,74.93,76.08,4118,0
+IDGT.US,D,20240911,000000,75.01,76.83,74.91,76.8,4976,0
+IDGT.US,D,20240912,000000,76.45,77.24,76.4391,76.9933,9050,0
+IDGT.US,D,20240913,000000,77.42,78.15,77.42,78.1279,4735,0
+IDGT.US,D,20240916,000000,78.14,78.53,78.025,78.4133,6134,0
+IDGT.US,D,20240917,000000,78.66,78.98,78.0703,78.0703,4254,0
+IDGT.US,D,20240918,000000,78.17,78.78,77.5585,77.5585,2738,0
+IDGT.US,D,20240919,000000,78.74,78.74,77.82,78.1375,9169,0
+IDGT.US,D,20240920,000000,77.9,78.63,77.9,78.4779,4283,0
+IDGT.US,D,20240923,000000,78.83,78.953,78.64,78.953,5545,0
+IDGT.US,D,20240924,000000,79.13,79.58,78.9244,79.389,3697,0
+IDGT.US,D,20240925,000000,78.9,78.919,78.7658,78.8525,979,0
+IDGT.US,D,20240926,000000,79.48,79.48,78.2047,78.4549,4252,0
+IDGT.US,D,20240927,000000,78.64,78.6534,78.57,78.6534,2407,0
+IDGT.US,D,20240930,000000,78.8099,78.8491,78.46,78.8491,1797,0
+IDGT.US,D,20241001,000000,77.96,78.18,77.79,78.0226,2606,0
+IDGT.US,D,20241002,000000,78.4999,78.72,78.41,78.645,3231,0
+IDGT.US,D,20241003,000000,78.29,78.29,77.74,77.8677,2723,0
+IDGT.US,D,20241004,000000,77.43,77.9641,77.43,77.9641,1427,0
+IDGT.US,D,20241007,000000,77.5,78.33,77.5,78.0417,87589,0
+IDGT.US,D,20241008,000000,77.96,78.31,77.94,78.27,4011,0
+IDGT.US,D,20241009,000000,78.17,78.83,78.17,78.75,4489,0
+IDGT.US,D,20241010,000000,78.22,78.3,77.991,78.18,4634,0
+IDGT.US,D,20241011,000000,78.69,78.85,78.57,78.85,4127,0
+IDGT.US,D,20241014,000000,78.91,79.38,78.91,79.24,4130,0
+IDGT.US,D,20241015,000000,80.32,80.47,80.2046,80.33,245276,0
+IDGT.US,D,20241016,000000,80.33,80.9,80.33,80.772,9190,0
+IDGT.US,D,20241017,000000,80.65,80.65,80.1861,80.2062,23698,0
+IDGT.US,D,20241018,000000,80.45,80.8238,80.45,80.77,3652,0
+IDGT.US,D,20241021,000000,80.77,80.96,80.1,80.56,5574,0
+IDGT.US,D,20241022,000000,80.223,80.34,79.9357,80.14,11660,0
+IDGT.US,D,20241023,000000,80.0835,80.27,79.59,79.99,15192,0
+IDGT.US,D,20241024,000000,80.33,80.5,80.27,80.38,6102,0
+IDGT.US,D,20241025,000000,81.72,82.42,80.84,80.8468,11092,0
+IDGT.US,D,20241028,000000,81.36,81.8499,81.2256,81.3075,4438,0
+IDGT.US,D,20241029,000000,80.93,81.395,80.93,81.15,5342,0
+IDGT.US,D,20241030,000000,80.05,80.48,79.5,79.5,12108,0
+IDGT.US,D,20241031,000000,78.85,78.85,77.97,77.98,13955,0
+IDGT.US,D,20241101,000000,78.41,78.74,77.97,77.97,9350,0
+IDGT.US,D,20241104,000000,77.92,78.42,77.92,78.32,4350,0
+IDGT.US,D,20241105,000000,78.26,79.5038,78.26,79.5038,6308,0
+IDGT.US,D,20241106,000000,79.78,79.78,78.168,79.0067,6589,0
+IDGT.US,D,20241107,000000,79.57,79.9522,79.57,79.9429,5708,0
+IDGT.US,D,20241108,000000,79.98,80.115,79.87,80.065,6604,0
+IDGT.US,D,20241111,000000,79.46,80.01,79.095,79.17,9017,0
+IDGT.US,D,20241112,000000,78.8587,78.8587,78.1747,78.31,8020,0
+IDGT.US,D,20241113,000000,78.707,78.707,77.79,77.85,12255,0
+IDGT.US,D,20241114,000000,77.61,77.85,77.114,77.18,9264,0
+IDGT.US,D,20241115,000000,76.67,76.78,76.02,76.29,15288,0
+IDGT.US,D,20241118,000000,76.8,77.2,76.78,77.0097,6248,0
+IDGT.US,D,20241119,000000,77,78.33,76.9477,78.1067,13082,0
+IDGT.US,D,20241120,000000,77.7134,77.7134,77.2477,77.57,5007,0
+IDGT.US,D,20241121,000000,77.8283,79.57,77.8283,79.45,9959,0
+IDGT.US,D,20241122,000000,80.23,80.85,80.08,80.68,27693,0
+IDGT.US,D,20241125,000000,81.5,81.97,81.2426,81.8882,8138,0
+IDGT.US,D,20241126,000000,81.5,81.98,81.4824,81.83,12878,0
+IDGT.US,D,20241127,000000,82.279,82.28,81.425,81.6232,13404,0
+IDGT.US,D,20241129,000000,81.65,82.2999,81.65,81.9489,4533,0
+IDGT.US,D,20241202,000000,82.81,83.4764,82.576,83.43,8283,0
+IDGT.US,D,20241203,000000,83.58,83.81,83.0021,83.1894,18341,0
+IDGT.US,D,20241204,000000,83.93,84.91,83.93,84.91,21371,0
+IDGT.US,D,20241205,000000,84.8,85.17,84.7,84.9947,7478,0
+IDGT.US,D,20241206,000000,85.32,85.74,85.2581,85.7076,8243,0
+IDGT.US,D,20241209,000000,86.4018,86.5452,85.19,85.3235,21574,0
+IDGT.US,D,20241210,000000,85,85.13,83.2401,83.4404,7531,0
+IDGT.US,D,20241211,000000,83.595,84.5257,83.595,84.2569,11710,0
+IDGT.US,D,20241212,000000,84.547,84.72,84.26,84.37,59224,0
+IDGT.US,D,20241213,000000,85.0935,85.13,84.72,84.954,11328,0
+IDGT.US,D,20241216,000000,85.2372,85.4099,84.85,85.2583,14382,0
+IDGT.US,D,20241217,000000,84.3481,84.7,83.8899,83.9462,18653,0
+IDGT.US,D,20241218,000000,84.4017,84.4399,80.8526,80.8526,54821,0
+IDGT.US,D,20241219,000000,81.59,81.59,80.19,80.19,14712,0
+IDGT.US,D,20241220,000000,80.085,82.08,79.94,81.1971,22034,0
+IDGT.US,D,20241223,000000,81,81.63,80.93,81.63,10003,0
+IDGT.US,D,20241224,000000,81.6,82.2165,81.59,82.2165,3485,0
+IDGT.US,D,20241226,000000,82,82.33,81.9501,82.2498,11693,0
+IDGT.US,D,20241227,000000,81.5896,81.78,80.95,81.2143,13551,0
+IDGT.US,D,20241230,000000,79.86,80.5971,79.79,80.47,10665,0
+IDGT.US,D,20241231,000000,80.7732,81.05,80.11,80.5515,15638,0
+IDGT.US,D,20250102,000000,80.88,81.175,80.0189,80.37,13887,0
+IDGT.US,D,20250103,000000,80.88,81.7837,80.86,81.6775,4219,0
+IDGT.US,D,20250106,000000,82.3587,82.9401,81.9,81.926,9493,0
+IDGT.US,D,20250107,000000,81.8,81.8,81.04,81.22,12266,0
+IDGT.US,D,20250108,000000,80.65,81.421,80.65,81.421,6885,0
+IDGT.US,D,20250110,000000,79.9006,80.3,79.3028,79.3028,11718,0
+IDGT.US,D,20250113,000000,78.71,79.0403,78.2,79.0403,8241,0
+IDGT.US,D,20250114,000000,79.8744,80.0859,79.48,79.82,10556,0
+IDGT.US,D,20250115,000000,81.57,81.63,80.8577,81.1166,14597,0
+IDGT.US,D,20250116,000000,81.43,82.4746,81.35,82.3711,7581,0
+IDGT.US,D,20250117,000000,83.0642,83.486,82.95,83.0557,10451,0
+IDGT.US,D,20250121,000000,84.12,84.32,83.785,84.1965,16318,0
+IDGT.US,D,20250122,000000,85.1943,85.1943,84.58,84.58,16345,0
+IDGT.US,D,20250123,000000,84.215,85.52,84.0601,85.5127,22910,0
+IDGT.US,D,20250124,000000,85.379,85.5194,84.57,84.5707,9019,0
+IDGT.US,D,20250127,000000,81.08,81.59,78.94,79.3854,15539,0
+IDGT.US,D,20250128,000000,79.635,79.96,78.83,79.5573,22686,0
+IDGT.US,D,20250129,000000,80.11,80.11,78.94,79.2334,13902,0
+IDGT.US,D,20250130,000000,81.01,81.31,80.77,80.9746,6248,0
+IDGT.US,D,20250131,000000,81.765,82.53804,81.0929,81.1081,9422,0
+IDGT.US,D,20250203,000000,79.33,80.88,79.0801,80.5156,10434,0
+IDGT.US,D,20250204,000000,80,81.38,80,81.3719,9015,0
+IDGT.US,D,20250205,000000,82.0453,83.14,82.03,83.14,6501,0
+IDGT.US,D,20250206,000000,83.2,83.62,82.98,83.35,4443,0
+IDGT.US,D,20250207,000000,83.89,83.89,82.5401,82.784,14589,0
+IDGT.US,D,20250210,000000,83.0413,83.7283,83.0413,83.7283,7958,0
+IDGT.US,D,20250211,000000,82.795,83.4906,82.66,83.05,9612,0
+IDGT.US,D,20250212,000000,81.97,82.3678,81.63,82.12,8671,0
+IDGT.US,D,20250213,000000,81.39,81.58,81.23,81.5501,12524,0
+IDGT.US,D,20250214,000000,81.595,82.03,81.13,81.8176,9518,0
+IDGT.US,D,20250218,000000,82.4074,82.5828,82.11,82.48,11292,0
+IDGT.US,D,20250219,000000,82.325,82.9795,82.2268,82.61,18547,0
+IDGT.US,D,20250220,000000,82.33,82.8182,81.8761,82.8182,4301,0
+IDGT.US,D,20250221,000000,82.99,83.16,81.06,81.06,8583,0
+IDGT.US,D,20250224,000000,80,80.4,79.4,79.44,18692,0
+IDGT.US,D,20250225,000000,79.99,80.0499,79.37,79.5029,51690,0
+IDGT.US,D,20250226,000000,80.8,81.0132,80.02,80.0687,2674,0
+IDGT.US,D,20250227,000000,79.86,80.46,78.37,78.3859,5364,0
+IDGT.US,D,20250228,000000,77.45,78.407,77.345,78.407,7970,0
+IDGT.US,D,20250303,000000,78.8418,78.95,76.9759,77.2258,41835,0
+IDGT.US,D,20250304,000000,76.86,77.935,76.4202,77.0408,13032,0
+IDGT.US,D,20250305,000000,76.518,78.01,76.518,77.8387,9024,0
+IDGT.US,D,20250306,000000,75.57,76.19,74.93,75.0528,6410,0
+IDGT.US,D,20250307,000000,75.21,75.97,74.39,75.95,7897,0
+IDGT.US,D,20250310,000000,75.41,75.41,73.5312,74.08,6815,0
+IDGT.US,D,20250311,000000,74.115,74.6799,73.5324,74.2443,7841,0
+IDGT.US,D,20250312,000000,74.92,75.05,74.45,74.787,5606,0
+IDGT.US,D,20250313,000000,74.61,74.61,73.27,73.3662,6700,0
+IDGT.US,D,20250314,000000,74.98,75.83,74.76,75.8273,7128,0
+IDGT.US,D,20250317,000000,76.5,77.2199,75.74,76.8925,4215,0
+IDGT.US,D,20250318,000000,76.12,76.545,75.81,75.85,10165,0
+IDGT.US,D,20250319,000000,75.9901,77.18,75.98,76.5226,15205,0
+IDGT.US,D,20250320,000000,76.3212,76.68,76.02,76.3107,4402,0
+IDGT.US,D,20250321,000000,75.7,76.6684,75.6182,76.4602,4792,0
+IDGT.US,D,20250324,000000,77.419,77.63,77.34,77.51,7233,0
+IDGT.US,D,20250325,000000,76.9553,76.9553,76.36,76.45,9688,0
+IDGT.US,D,20250326,000000,76.03,76.03,74.93,75.26,7221,0
+IDGT.US,D,20250327,000000,74.5544,75,74.212,74.27,11816,0
+IDGT.US,D,20250328,000000,74.4378,74.4378,73.04,73.469,13368,0
+IDGT.US,D,20250331,000000,72.8536,73.9674,72.64,73.8002,8324,0
+IDGT.US,D,20250401,000000,73.3206,74.3833,73.3206,74.3833,6946,0
+IDGT.US,D,20250402,000000,74.58,75.21,73.59,75.0223,2752,0
+IDGT.US,D,20250403,000000,72.27,72.55,71.63,71.68,20602,0
+IDGT.US,D,20250404,000000,70.07,70.14,67.6,67.62,90896,0
+IDGT.US,D,20250407,000000,64.9162,69.07,64.9162,67.2369,15282,0
+IDGT.US,D,20250408,000000,68.6699,69.3,65.21,65.85,10952,0
+IDGT.US,D,20250409,000000,65.219,71.01,64.6073,70.7976,295754,0
+IDGT.US,D,20250410,000000,69.45,69.45,68.03,68.5349,3015,0
+IDGT.US,D,20250411,000000,68.46,69.59,68.11,69.59,3783,0
+IDGT.US,D,20250414,000000,70.44,71.02,70.1101,70.44,7828,0
+IDGT.US,D,20250415,000000,71.1,71.39,70.96,71.04,9245,0
+IDGT.US,D,20250416,000000,71.0799,71.0799,69.83,70.43,6734,0
+IDGT.US,D,20250417,000000,71.33,71.79,70.88,71.3,6001,0
+IDGT.US,D,20250421,000000,69.7,69.7,68.8311,69.59,6569,0
+IDGT.US,D,20250422,000000,70.9281,71.46,70.79,71.35,9584,0
+IDGT.US,D,20250423,000000,72.948,73.25,71.7796,72.03,9848,0
+IDGT.US,D,20250424,000000,73.03,73.38,72.28,73,10517,0
+IDGT.US,D,20250425,000000,73.5502,74.06,73.27,73.8941,4161,0
+IDGT.US,D,20250428,000000,73.89,74.3666,73.61,74.27,2354,0
+IDGT.US,D,20250429,000000,74.66,75.54,74.66,75.32,33920,0
+IDGT.US,D,20250430,000000,73.998,75.6512,73.9538,75.6512,8160,0
+IDGT.US,D,20250501,000000,76.6208,76.6208,76.13,76.16,2066,0
+IDGT.US,D,20250502,000000,77.0795,77.258,77.036,77.1051,3375,0
+IDGT.US,D,20250505,000000,76.8315,77.55,76.8315,77.09,4706,0
+IDGT.US,D,20250506,000000,76.86,76.99,76.4,76.78,2672,0
+IDGT.US,D,20250507,000000,76.37,76.39,75.985,76.39,2690,0
+IDGT.US,D,20250508,000000,77.18,77.5741,77.1431,77.1431,2685,0
+IDGT.US,D,20250509,000000,77.7629,77.7629,77.32,77.4427,1593,0
+IDGT.US,D,20250512,000000,78.3502,79.4,77.84,78.3551,5355,0
+IDGT.US,D,20250513,000000,78.79,79.1627,78.72,79.0391,11219,0
+IDGT.US,D,20250514,000000,79.06,79.5,79.06,79.2594,11936,0
+IDGT.US,D,20250515,000000,79.83,80.09,79.24,80.09,4183,0
+IDGT.US,D,20250516,000000,80.23425,80.5213,80.016,80.5213,6081,0
+IDGT.US,D,20250519,000000,79.92,80.72,79.53,80.6049,2885,0
+IDGT.US,D,20250520,000000,80.17,80.3797,80.06,80.3797,4016,0
+IDGT.US,D,20250521,000000,80.32,80.56,79.08107,79.25,3657,0
+IDGT.US,D,20250522,000000,79.303,79.52,78.9701,79.08,4362,0
+IDGT.US,D,20250523,000000,78.2103,78.76,78.1,78.66,9018,0
+IDGT.US,D,20250527,000000,79.64,80.3081,79.56,79.94,3672,0
+IDGT.US,D,20250528,000000,80.3099,80.3099,79.5854,79.64,21627,0
+IDGT.US,D,20250529,000000,79.94,79.94,79.39,79.479,2973,0
+IDGT.US,D,20250530,000000,78.82,78.99,78.2271,78.9767,6894,0
+IDGT.US,D,20250602,000000,78.8,79.6128,78.62,79.6128,3337,0
+IDGT.US,D,20250603,000000,80.14,80.7917,79.85,80.7917,2635,0
+IDGT.US,D,20250604,000000,80.8689,81.5799,80.8689,81.3781,2751,0
+IDGT.US,D,20250605,000000,80.872,81.58,80.58,80.65,5140,0
+IDGT.US,D,20250606,000000,81.35,81.38,80.9476,81.0737,3183,0
+IDGT.US,D,20250609,000000,81.2,81.5525,81.2,81.3506,2771,0
+IDGT.US,D,20250610,000000,81.08,81.0803,80.85,81.0803,2805,0
+IDGT.US,D,20250611,000000,81.165,81.33,80.7155,80.7155,3183,0
+IDGT.US,D,20250612,000000,81.0282,81.37,80.76,81.1826,2525,0
+IDGT.US,D,20250613,000000,80,80.4084,79.685,79.7003,4509,0
+IDGT.US,D,20250616,000000,80.8539,80.8539,80.05,80.7291,4077,0
+IDGT.US,D,20250617,000000,80.57,80.639,79.7,79.835,8961,0
+IDGT.US,D,20250618,000000,80.16,80.6551,80.1,80.4891,3919,0
+IDGT.US,D,20250620,000000,80.77,81.03,80.191,80.381,5152,0
+IDGT.US,D,20250623,000000,80.27,81.1349,80.08,81.1349,2637,0
+IDGT.US,D,20250624,000000,81.61,82.8199,81.61,82.7685,8897,0
+IDGT.US,D,20250625,000000,82.97,82.98,81.6709,81.6709,2691,0
+IDGT.US,D,20250626,000000,81.61,81.69,81.32,81.5124,4348,0
+IDGT.US,D,20250627,000000,81.778,81.8093,81.46,81.76,2395,0
+IDGT.US,D,20250630,000000,82,82.9991,82,82.9991,25231,0
+IDGT.US,D,20250701,000000,82.3859,83.0116,82.38,82.7521,5024,0
+IDGT.US,D,20250702,000000,82.715,82.7452,82.5396,82.7284,4100,0
+IDGT.US,D,20250703,000000,82.92,83.19,82.6386,83.03,3401,0
+IDGT.US,D,20250707,000000,82.5,82.76,81.86,82.0664,4753,0
+IDGT.US,D,20250708,000000,81.92,82.3735,81.9,82.3735,3282,0
+IDGT.US,D,20250709,000000,82.455,82.6332,81.9632,82.6332,3426,0
+IDGT.US,D,20250710,000000,82.345,82.75,81.8115,82.3617,2823,0
+IDGT.US,D,20250711,000000,81.97,81.97,81.565,81.64,4877,0
+IDGT.US,D,20250714,000000,81.485,82.22,81.41,82.0587,7747,0
+IDGT.US,D,20250715,000000,82.3966,82.55,81.39,81.5498,4775,0
+IDGT.US,D,20250716,000000,81.67,82.35,81.0591,82.35,5163,0
+IDGT.US,D,20250717,000000,83.1043,83.2714,83.05,83.2714,3196,0
+IDGT.US,D,20250718,000000,83.54,83.62,83.1901,83.4671,4091,0
+IDGT.US,D,20250721,000000,83.935,84.66,83.78,84.2139,3742,0
+IDGT.US,D,20250722,000000,84.43,84.6242,84.1999,84.6242,2274,0
+IDGT.US,D,20250723,000000,85.1458,85.465,84.85,85.4354,2868,0
+IDGT.US,D,20250724,000000,85.655,85.91,85.3399,85.77,5628,0
+IDGT.US,D,20250725,000000,85.25,85.72,85.16,85.7009,3015,0
+IDGT.US,D,20250728,000000,85.9166,86.0832,85.68,85.8197,3146,0
+IDGT.US,D,20250729,000000,85.8865,86.17,85.6199,85.6484,5060,0
+IDGT.US,D,20250730,000000,86.3543,86.43,85.27,85.5369,3332,0
+IDGT.US,D,20250731,000000,86.1622,86.1622,84.49,84.5002,6067,0
+IDGT.US,D,20250801,000000,83.6,83.94,82.412,82.8449,7043,0
+IDGT.US,D,20250804,000000,83.6106,84.4899,83,84.3023,3939,0
+IDGT.US,D,20250805,000000,83.86,84.37,82.76,82.7813,5442,0
+IDGT.US,D,20250806,000000,83.3,83.75,83.1225,83.4843,6232,0
+IDGT.US,D,20250807,000000,84.23,84.67,83.4,84.1952,6430,0
+IDGT.US,D,20250808,000000,84.3,84.53,83.525,83.56,4506,0
+IDGT.US,D,20250811,000000,83.875,84.06,83.1627,83.1627,5493,0
+IDGT.US,D,20250812,000000,83.6998,84.2433,83.47,84.2433,5170,0
+IDGT.US,D,20250813,000000,84.61,84.79,84.0234,84.1463,4453,0
+IDGT.US,D,20250814,000000,83.1597,83.38,82.48,82.8676,3887,0
+IDGT.US,D,20250815,000000,82.7365,83.0105,82.67,82.8438,4068,0
+IDGT.US,D,20250818,000000,82.746,82.79,82.5142,82.66,3895,0
+IDGT.US,D,20250819,000000,82.64,82.75,81.89,81.9889,15780,0
+IDGT.US,D,20250820,000000,81.58,82.14,81.1228,81.9136,17426,0
+IDGT.US,D,20250821,000000,81.8398,81.95,81.5324,81.95,16490,0
+IDGT.US,D,20250822,000000,82.38,84.0187,82.38,83.503,8514,0
+IDGT.US,D,20250825,000000,83.3994,83.705,83.265,83.27,9379,0
+IDGT.US,D,20250826,000000,83.58,83.595,83.01,83.55,6395,0
+IDGT.US,D,20250827,000000,83.6645,83.929,83.55,83.8617,5945,0
+IDGT.US,D,20250828,000000,84.3199,84.6613,83.75,84.5396,14730,0
+IDGT.US,D,20250829,000000,83.51,83.51,82.6614,82.7976,4887,0
+IDGT.US,D,20250902,000000,81.4758,82.1039,81.4758,81.8756,8316,0
+IDGT.US,D,20250903,000000,81.84,82.23,81.26,81.5313,4664,0
+IDGT.US,D,20250904,000000,82.9,83.0346,82.68,83.0346,4379,0
+IDGT.US,D,20250905,000000,83.9,83.9,83.24,83.6197,10934,0
+IDGT.US,D,20250908,000000,83.43,83.9137,83.27,83.9137,3964,0
+IDGT.US,D,20250909,000000,84.1604,84.8054,84.06,84.8054,2386,0
+IDGT.US,D,20250910,000000,85.54,86.53,85.44,86.2135,7543,0
+IDGT.US,D,20250911,000000,87.14,87.38,86.66,87.3776,5481,0
+IDGT.US,D,20250912,000000,86.789,87.29,86.2215,86.2215,9467,0
+IDGT.US,D,20250915,000000,86.51,87.26,86.5,87.14,5548,0
+IDGT.US,D,20250916,000000,86.82,86.92,86.05,86.5241,6211,0
+IDGT.US,D,20250917,000000,86.7987,87.73,86.79,86.89,4894,0
+IDGT.US,D,20250918,000000,87.9401,88.4,87.72,88.068,10175,0
+IDGT.US,D,20250919,000000,88.08,88.44,87.74,87.7909,7120,0
+IDGT.US,D,20250922,000000,87.64,88.27,87.52,88.2183,3852,0
+IDGT.US,D,20250923,000000,88.395,88.47,87.7558,87.91,8181,0
+IDGT.US,D,20250924,000000,87.74,87.96,86.6893,86.6893,4785,0
+IDGT.US,D,20250925,000000,86,86.5206,85.86,86.2604,8004,0
+IDGT.US,D,20250926,000000,86.3155,86.46,86.03,86.3573,3496,0
+IDGT.US,D,20250929,000000,86.718,86.87,86.2776,86.313,3503,0
+IDGT.US,D,20250930,000000,86.51,86.7378,85.9109,86.7378,9713,0
+IDGT.US,D,20251001,000000,86.4752,87.21,86.44,87.1422,4106,0
+IDGT.US,D,20251002,000000,87.245,87.5,86.68,87.201,6755,0
+IDGT.US,D,20251003,000000,87.41131,87.74,86.82,87.0466,9263,0
+IDGT.US,D,20251006,000000,87.4135,87.81,86.89,87.37,10054,0
+IDGT.US,D,20251007,000000,87.74,87.77,85.917,86.3,8882,0
+IDGT.US,D,20251008,000000,86.77,88.14,86.6278,88.13,11730,0
+IDGT.US,D,20251009,000000,87.96,88.1,87.33,87.9682,9662,0
+IDGT.US,D,20251010,000000,88.62,88.64,85.74,85.74,38647,0
+IDGT.US,D,20251013,000000,86.24,86.81,86.1395,86.1395,4035,0
+IDGT.US,D,20251014,000000,85.5,86.92,85.5,86.2135,4204,0
+IDGT.US,D,20251015,000000,87.268,87.67,86.631,87.3975,7952,0
+IDGT.US,D,20251016,000000,87.96,88.25,87.1267,87.1961,6894,0
+IDGT.US,D,20251017,000000,86.1815,87.22,86.135,87.0914,5373,0
+IDGT.US,D,20251020,000000,88.1396,88.34,87.66,88.2874,5298,0
+IDGT.US,D,20251021,000000,87.6378,88.24,87.6378,87.9918,8453,0
+IDGT.US,D,20251022,000000,87.65,87.92,86.86,87.2506,8809,0
+IDGT.US,D,20251023,000000,87.83,88.771,87.53,88.649,6656,0
+IDGT.US,D,20251024,000000,89.87,90.15,89.55,89.71,15000,0
+IDGT.US,D,20251027,000000,90.12,90.815,90.12,90.3822,6722,0
+IDGT.US,D,20251028,000000,89.25,90.68,89.0051,90.4199,15502,0
+IDGT.US,D,20251029,000000,90.2434,90.37,88.73,88.9941,11318,0
+IDGT.US,D,20251030,000000,89.06,90.62,88.8,89.71,10348,0
+IDGT.US,D,20251031,000000,89.7,90.8955,89.7,90.6145,7213,0
+IDGT.US,D,20251103,000000,89.62,90.69,89.06,89.8964,4949,0
+IDGT.US,D,20251104,000000,88.5,88.9099,87.61,87.6141,6535,0
+IDGT.US,D,20251105,000000,87.945,88.484,87.45,88.0983,7836,0
+IDGT.US,D,20251106,000000,89.0401,89.39,88.545,88.6995,5865,0
+IDGT.US,D,20251107,000000,88.14,89.1152,87.45,89.1152,6046,0
+IDGT.US,D,20251110,000000,90.37,90.6333,89.5846,90.3064,5365,0
+IDGT.US,D,20251111,000000,90.58,90.58,89.83,90.4966,3382,0
+IDGT.US,D,20251112,000000,90.65,90.65,90.16,90.18,18965,0
+IDGT.US,D,20251113,000000,90.05,90.05,86.9159,86.9159,7403,0
+IDGT.US,D,20251114,000000,85.8,87.1534,85.8,87.1534,3136,0
+IDGT.US,D,20251117,000000,87.15,87.26,85.0417,85.3076,19897,0
+IDGT.US,D,20251118,000000,84.48,85.375,84.18,85.0881,5662,0
+IDGT.US,D,20251119,000000,84.535,84.88,84.375,84.8028,2445,0
+IDGT.US,D,20251120,000000,86.12,86.52,82.9619,82.9619,4648,0
+IDGT.US,D,20251121,000000,83.28,84.0994,82.4452,83.6323,11668,0
+IDGT.US,D,20251124,000000,84.46,85.52,84.0835,85.41,8001,0
+IDGT.US,D,20251125,000000,85.371,86.509,85.371,86.3395,4358,0
+IDGT.US,D,20251126,000000,86.6751,87.45,86.675,87,6180,0
+IDGT.US,D,20251128,000000,87.128,87.83,87,87.74,17054,0
+IDGT.US,D,20251201,000000,86.6147,86.895,86.5635,86.5635,4755,0
+IDGT.US,D,20251202,000000,88.2002,88.2002,87.1567,87.1567,4217,0
+IDGT.US,D,20251203,000000,86.95,87.72,86.6,87.72,4973,0
+IDGT.US,D,20251204,000000,87.77,87.77,87.21,87.45,9717,0
+IDGT.US,D,20251205,000000,87.0597,87.65,86.91,87.2,11092,0
+IDGT.US,D,20251208,000000,87.3,88.19,87.13,88.19,8127,0
+IDGT.US,D,20251209,000000,88.05,88.29,87.72,87.7735,7864,0
+IDGT.US,D,20251210,000000,87.75,88.42,87.58,87.77,8091,0
+IDGT.US,D,20251211,000000,88.495,88.495,87.485,88.44,11916,0
+IDGT.US,D,20251212,000000,88.43,88.43,85.92,86.29,5883,0
+IDGT.US,D,20251215,000000,86.91,86.93,86.14,86.38,20004,0
+IDGT.US,D,20251216,000000,85.48,85.635,84.8945,85.23,9268,0
+IDGT.US,D,20251217,000000,85.36,85.3867,84.03,84.03,5259,0
+IDGT.US,D,20251218,000000,85.36,85.36,84.04,84.42,4797,0
+IDGT.US,D,20251219,000000,84.655,85.65,84.655,85.3,7318,0
+IDGT.US,D,20251222,000000,85.77,86.11,85.59,85.9077,5620,0
+IDGT.US,D,20251223,000000,85.47,85.83,85.14,85.83,17293,0
+IDGT.US,D,20251224,000000,85.83,85.96,85.72,85.89,9547,0
+IDGT.US,D,20251226,000000,85.91,86.03,85.45,85.73,6778,0
+IDGT.US,D,20251229,000000,85.512,85.85,85.36,85.64,6526,0
+IDGT.US,D,20251230,000000,85.5,85.8694,85.5,85.62,12019,0
+IDGT.US,D,20251231,000000,85.17,85.53,84.986,85,8970,0
+IDGT.US,D,20260102,000000,85.64,85.8401,85.24,85.5327,10041,0
+IDGT.US,D,20260105,000000,85.33,86.04,84.75,85.57,14728,0
+IDGT.US,D,20260106,000000,84.91,86.0075,84.91,85.89,8565,0
+IDGT.US,D,20260107,000000,86.1,86.2,85.55,85.55,7672,0
+IDGT.US,D,20260108,000000,85.106,85.19,84.0801,84.25,15265,0
+IDGT.US,D,20260109,000000,84.51,85.13,84.21,84.85,15795,0
+IDGT.US,D,20260112,000000,85.325,85.95,84.53,85.95,12081,0
+IDGT.US,D,20260113,000000,86.3,86.975,85.95,86.6675,19908,0
+IDGT.US,D,20260114,000000,86.83,87,85.74,86.51,11126,0
+IDGT.US,D,20260115,000000,87.5,88.55,87.44,87.59,13012,0
+IDGT.US,D,20260116,000000,87.69,88.4,87.49,88.25,26671,0
+IDGT.US,D,20260120,000000,86.54,87.0083,85.77,85.77,7837,0
+IDGT.US,D,20260121,000000,86.15,86.31,84.84,85.8598,11748,0
+IDGT.US,D,20260122,000000,86.45,87.03,86.2,86.21,21647,0
+IDGT.US,D,20260123,000000,85.81,86.895,85.81,86.38,6888,0
+IDGT.US,D,20260126,000000,87.64,88.558,87.1,87.59,30064,0
+IDGT.US,D,20260127,000000,88.13,89.5427,88.13,89.14,13224,0
+IDGT.US,D,20260128,000000,88.74,89.38,88.5003,88.74,9615,0
+IDGT.US,D,20260129,000000,88.338,88.67,87.04,88.3282,7278,0
+IDGT.US,D,20260130,000000,88.49,88.52,87.435,87.59,21109,0
+IDGT.US,D,20260202,000000,87.365,88.34,87.23,87.26,4322,0
+IDGT.US,D,20260203,000000,87,87.14,85.728,87.13,5103,0
+IDGT.US,D,20260204,000000,87.66,87.74,86.41,86.5,4921,0
+IDGT.US,D,20260205,000000,85,85.36,84.26,84.58,10907,0
+IDGT.US,D,20260206,000000,86.73,88.52,85.67,88.52,6110,0
+IDGT.US,D,20260209,000000,88.68,90.7214,88.32,90.46,7852,0
+IDGT.US,D,20260210,000000,90.795,91.61,90.675,91.35,6532,0
+IDGT.US,D,20260211,000000,91.212,91.83,90.19,91.62,5229,0
+IDGT.US,D,20260212,000000,94.81,96.46,94,94.9,13853,0
+IDGT.US,D,20260213,000000,95.31,97.47,94.715,97.16,8197,0
+IDGT.US,D,20260217,000000,96.45,97.43,95.659,96.93,17832,0
+IDGT.US,D,20260218,000000,96.25,96.845,95.8858,96.377,9616,0
diff --git a/daily/us/nyse etfs/1/idv.us.txt b/daily/us/nyse etfs/1/idv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2f85a4d12c4026576a44da00cbeb24f4e82b618e
--- /dev/null
+++ b/daily/us/nyse etfs/1/idv.us.txt	
@@ -0,0 +1,4699 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IDV.US,D,20070615,000000,26.532,26.532,26.532,26.532,190.75301112791,0
+IDV.US,D,20070618,000000,26.7037,26.7037,26.6188,26.6437,7347.1352088278,0
+IDV.US,D,20070619,000000,26.801,26.8468,26.6112,26.8211,91405.279414705,0
+IDV.US,D,20070620,000000,26.9594,26.9594,26.6293,26.6293,27706.350819595,0
+IDV.US,D,20070621,000000,26.7305,26.8946,26.6618,26.8859,25444.565116222,0
+IDV.US,D,20070622,000000,26.8707,26.8946,26.6093,26.6513,29775.287324906,0
+IDV.US,D,20070625,000000,26.8048,26.9747,26.6618,26.7447,15075.776439912,0
+IDV.US,D,20070626,000000,26.8048,26.8048,26.5606,26.5883,23749.797978893,0
+IDV.US,D,20070627,000000,26.3011,26.3965,26.2066,26.3965,17714.87579167,0
+IDV.US,D,20070628,000000,26.6475,26.8259,26.5539,26.6674,16963.392775304,0
+IDV.US,D,20070629,000000,26.7514,26.8048,26.532,26.532,6413.2839290753,0
+IDV.US,D,20070702,000000,27.0129,27.0262,26.8859,27.0262,9428.6488357511,0
+IDV.US,D,20070703,000000,27.0605,27.1093,27.0348,27.1093,7917.2980552761,0
+IDV.US,D,20070705,000000,27.2047,27.2094,27.0796,27.1665,15830.403736681,0
+IDV.US,D,20070706,000000,27.2543,27.2543,27.1665,27.2218,16019.060560874,0
+IDV.US,D,20070709,000000,27.3048,27.3296,27.2676,27.2943,14318.004862739,0
+IDV.US,D,20070710,000000,27.0987,27.1169,26.9241,26.9241,10555.349313567,0
+IDV.US,D,20070711,000000,27.0691,27.1607,27.0004,27.1398,22236.351011482,0
+IDV.US,D,20070712,000000,27.3124,27.5586,27.3124,27.5586,9987.2826540543,0
+IDV.US,D,20070713,000000,27.5338,27.612,27.507,27.6072,9428.6488357511,0
+IDV.US,D,20070716,000000,27.653,27.7065,27.5978,27.612,10741.909950824,0
+IDV.US,D,20070717,000000,28.0137,28.0137,27.7399,27.7399,31096.933187721,0
+IDV.US,D,20070718,000000,27.7237,27.7695,27.6492,27.7456,23749.797978893,0
+IDV.US,D,20070719,000000,28.008,28.0376,27.9403,28.008,51827.173886067,0
+IDV.US,D,20070720,000000,28.1368,28.1368,27.6492,27.7695,38073.04330897,0
+IDV.US,D,20070723,000000,27.9975,28.0491,27.946,27.9804,24131.304001149,0
+IDV.US,D,20070724,000000,27.8048,27.8926,27.5109,27.5367,31474.246836106,0
+IDV.US,D,20070725,000000,27.7619,28.1216,27.4651,27.6168,16019.060560874,0
+IDV.US,D,20070726,000000,26.9241,26.9337,26.159,26.4671,15456.2343687,0
+IDV.US,D,20070727,000000,26.1408,26.386,25.8975,25.8975,23552.756406959,0
+IDV.US,D,20070730,000000,26.116,26.2009,25.9681,26.159,16585.031033451,0
+IDV.US,D,20070731,000000,26.5883,26.6894,26.2687,26.2687,7917.2980552761,0
+IDV.US,D,20070801,000000,26.2066,26.2066,25.4062,25.7591,8101.7625055976,0
+IDV.US,D,20070802,000000,25.7591,26.2372,25.7591,26.1208,6591.4598185903,0
+IDV.US,D,20070803,000000,26.0778,26.116,25.5311,25.5311,20735.481165685,0
+IDV.US,D,20070806,000000,26.0941,26.0941,25.6428,25.9443,11494.441060658,0
+IDV.US,D,20070807,000000,25.9232,26.5081,25.9194,26.2277,22047.69418729,0
+IDV.US,D,20070808,000000,26.5835,26.6674,26.4852,26.4852,16019.060560874,0
+IDV.US,D,20070809,000000,26.032,26.2496,25.8393,25.8393,11311.024703805,0
+IDV.US,D,20070810,000000,25.1485,25.5474,25.1485,25.5168,35813.353792532,0
+IDV.US,D,20070813,000000,26.262,26.262,25.7334,25.7334,4899.8369616648,0
+IDV.US,D,20070814,000000,25.3956,25.3956,24.9548,25.1361,9800.7220167973,0
+IDV.US,D,20070815,000000,24.5198,24.909,24.4071,24.4071,30533.058902079,0
+IDV.US,D,20070816,000000,23.5685,23.7718,23.1144,23.3405,17342.802610624,0
+IDV.US,D,20070817,000000,24.617,24.661,23.8977,24.4511,17342.802610624,0
+IDV.US,D,20070820,000000,24.6648,24.7516,24.4444,24.7516,12810.846456134,0
+IDV.US,D,20070821,000000,24.5198,24.7201,24.5025,24.6562,18469.50308844,0
+IDV.US,D,20070822,000000,25.2735,25.4109,25.2144,25.4109,10555.349313567,0
+IDV.US,D,20070823,000000,25.7553,25.7553,25.5616,25.6313,6591.4598185903,0
+IDV.US,D,20070824,000000,25.7706,26.0425,25.7277,26.0425,18659.2080061,0
+IDV.US,D,20070827,000000,25.9023,29.1081,25.8441,25.9232,8668.7810716427,0
+IDV.US,D,20070828,000000,25.5789,25.5789,25.0808,25.0808,9428.6488357511,0
+IDV.US,D,20070829,000000,25.5168,25.8135,25.3727,25.8135,8860.5821762383,0
+IDV.US,D,20070830,000000,25.5474,25.6036,25.4529,25.4576,5651.3199780313,0
+IDV.US,D,20070831,000000,25.8679,26.0998,25.8679,26.0425,5269.8139557755,0
+IDV.US,D,20070904,000000,26.2534,26.4185,26.2133,26.4185,7161.6226650386,0
+IDV.US,D,20070905,000000,25.7744,25.8613,25.7591,25.8326,6970.8696539107,0
+IDV.US,D,20070906,000000,25.93,26.116,25.8613,26.0721,16209.813572002,0
+IDV.US,D,20070907,000000,25.7553,25.7553,25.5416,25.6217,10181.179945585,0
+IDV.US,D,20070910,000000,25.7878,25.7945,25.5474,25.7591,6591.4598185903,0
+IDV.US,D,20070911,000000,25.9443,26.2009,25.9366,26.2009,6032.8260002872,0
+IDV.US,D,20070912,000000,25.9232,26.2534,25.9232,26.159,9042.9504396243,0
+IDV.US,D,20070913,000000,26.1789,26.2925,26.1789,26.2229,6413.2839290753,0
+IDV.US,D,20070914,000000,25.8498,26.0778,25.8498,26.0483,17529.363247881,0
+IDV.US,D,20070917,000000,25.6351,25.6542,25.2602,25.3889,25065.155280901,0
+IDV.US,D,20070918,000000,25.5474,26.2982,25.5216,26.2925,9042.9504396243,0
+IDV.US,D,20070919,000000,26.4967,26.5606,26.3383,26.3545,135129.64270171,0
+IDV.US,D,20070920,000000,26.386,26.4022,26.2277,26.2277,50317.919292527,0
+IDV.US,D,20070921,000000,26.262,26.532,26.262,26.4384,5269.8139557755,0
+IDV.US,D,20070924,000000,26.4022,26.5043,26.3058,26.3697,24693.082099855,0
+IDV.US,D,20070925,000000,25.7649,26.1208,25.7649,26.1208,74442.934732869,0
+IDV.US,D,20070926,000000,26.262,26.3221,26.1522,26.3125,7917.2980552761,0
+IDV.US,D,20070927,000000,26.5196,26.5501,26.5043,26.5501,4899.8369616648,0
+IDV.US,D,20070928,000000,26.5501,26.6818,26.5043,26.6674,6413.2839290753,0
+IDV.US,D,20071001,000000,27.0605,27.093,26.801,27.0605,15830.403736681,0
+IDV.US,D,20071002,000000,27.136,27.136,26.8773,27.0291,4144.1615714273,0
+IDV.US,D,20071003,000000,27.1722,27.2218,21.957,26.8984,10931.614868484,0
+IDV.US,D,20071004,000000,27.1665,27.1846,27.1025,27.1025,13572.810407178,0
+IDV.US,D,20071005,000000,27.3382,27.4727,27.3382,27.4651,19411.739115934,0
+IDV.US,D,20071008,000000,27.2714,27.2714,27.0605,27.1302,8860.5821762383,0
+IDV.US,D,20071009,000000,27.3726,27.6807,27.3726,27.6807,100451.37413473,0
+IDV.US,D,20071010,000000,27.612,27.696,27.5367,27.6807,26762.018605165,0
+IDV.US,D,20071011,000000,27.3917,28.1216,27.3917,27.7485,6781.1647362505,0
+IDV.US,D,20071012,000000,27.7819,27.8563,27.7332,27.8344,19980.853868915,0
+IDV.US,D,20071015,000000,27.7619,27.7619,27.3048,27.3048,10741.909950824,0
+IDV.US,D,20071016,000000,27.0605,27.1025,26.9956,27.0643,9428.6488357511,0
+IDV.US,D,20071017,000000,27.5271,27.591,27.2266,27.3688,13572.810407178,0
+IDV.US,D,20071018,000000,27.3993,27.5472,27.384,27.4651,4899.8369616648,0
+IDV.US,D,20071019,000000,27.4536,27.4536,26.9814,26.9814,18094.285626991,0
+IDV.US,D,20071022,000000,26.4499,26.7963,26.4461,26.7323,38260.652039695,0
+IDV.US,D,20071023,000000,27.321,27.426,27.1302,27.426,27892.911456852,0
+IDV.US,D,20071024,000000,27.7695,27.7695,26.8984,27.2495,15456.2343687,0
+IDV.US,D,20071025,000000,27.3592,27.3726,27.239,27.2943,11121.319786144,0
+IDV.US,D,20071026,000000,27.7561,27.8563,27.7561,27.7914,3204.0217308683,0
+IDV.US,D,20071029,000000,28.07,28.1521,28.0529,28.1463,25444.565116222,0
+IDV.US,D,20071030,000000,27.904,27.9517,27.7857,27.7857,9608.9209122017,0
+IDV.US,D,20071031,000000,28.257,28.4603,28.0328,28.4097,12998.455186859,0
+IDV.US,D,20071101,000000,28.5613,28.5613,27.6168,27.6932,19411.739115934,0
+IDV.US,D,20071102,000000,27.8563,27.924,27.5586,27.924,8668.7810716427,0
+IDV.US,D,20071105,000000,27.3688,27.5433,27.323,27.5433,10365.644395907,0
+IDV.US,D,20071106,000000,27.7237,27.8095,27.5624,27.8095,3956.5528407026,0
+IDV.US,D,20071107,000000,27.6168,27.6445,27.323,27.404,14318.004862739,0
+IDV.US,D,20071108,000000,27.3993,27.4202,26.9594,27.2457,64834.013820668,0
+IDV.US,D,20071109,000000,26.657,26.7724,26.4232,26.5644,11494.441060658,0
+IDV.US,D,20071112,000000,26.0664,26.2534,25.5636,25.9987,10741.909950824,0
+IDV.US,D,20071113,000000,27.0548,27.0548,26.3926,26.7323,16769.495483773,0
+IDV.US,D,20071114,000000,26.9747,26.9747,26.8984,26.949,945.38030789768,0
+IDV.US,D,20071115,000000,26.4137,26.4804,25.7591,26.2277,3010.1244393372,0
+IDV.US,D,20071116,000000,26.1522,26.1522,25.9815,26.0616,32228.874132875,0
+IDV.US,D,20071119,000000,25.7744,25.7744,25.1132,25.1485,77837.709474866,0
+IDV.US,D,20071120,000000,25.4691,25.5064,25.1647,25.4405,74825.488848593,0
+IDV.US,D,20071121,000000,24.7163,24.8747,24.617,24.7106,7161.6226650386,0
+IDV.US,D,20071123,000000,25.0254,25.0254,25.0254,25.0254,945.38030789768,0
+IDV.US,D,20071126,000000,25.2429,25.2429,24.7459,24.7459,15456.2343687,0
+IDV.US,D,20071127,000000,24.8823,25.097,24.7459,25.0254,14888.167709187,0
+IDV.US,D,20071128,000000,25.2554,25.9987,25.2554,25.9987,13377.86502218,0
+IDV.US,D,20071129,000000,25.5311,25.8269,25.5311,25.6265,11494.441060658,0
+IDV.US,D,20071130,000000,26.2534,26.2534,25.6934,25.7334,11685.194071786,0
+IDV.US,D,20071203,000000,25.8937,25.9194,25.6962,25.804,8482.2204343857,0
+IDV.US,D,20071204,000000,25.4214,25.4739,25.3508,25.43,7161.6226650386,0
+IDV.US,D,20071205,000000,25.6036,25.7878,25.6036,25.7382,14318.004862739,0
+IDV.US,D,20071206,000000,25.7878,26.032,25.6084,26.032,6218.3385440764,0
+IDV.US,D,20071207,000000,26.0082,26.0616,25.8832,25.9681,12060.411533236,0
+IDV.US,D,20071210,000000,26.2982,26.2982,26.1819,26.2229,7161.6226650386,0
+IDV.US,D,20071211,000000,26.2496,26.4232,25.5474,25.6313,13572.810407178,0
+IDV.US,D,20071212,000000,26.4185,26.4185,26.0082,26.0082,6413.2839290753,0
+IDV.US,D,20071213,000000,26.1102,26.1102,25.3565,25.4691,14512.950247737,0
+IDV.US,D,20071214,000000,25.0636,25.1361,24.9406,24.9691,6591.4598185903,0
+IDV.US,D,20071217,000000,24.514,24.514,24.1429,24.1868,18094.285626991,0
+IDV.US,D,20071218,000000,24.6381,24.6381,24.2468,24.6314,11311.024703805,0
+IDV.US,D,20071219,000000,24.1429,24.3194,24.1181,24.1238,30342.305890951,0
+IDV.US,D,20071220,000000,24.2918,24.4348,24.1696,24.3108,14133.540412417,0
+IDV.US,D,20071221,000000,25.2926,25.4996,24.8079,25.1075,55784.774820237,0
+IDV.US,D,20071224,000000,24.8566,24.8566,24.578,24.6648,3010.1244393372,0
+IDV.US,D,20071226,000000,24.6429,24.785,24.6429,24.6829,5651.3199780313,0
+IDV.US,D,20071227,000000,24.6943,24.7516,24.4854,24.4854,18281.894357715,0
+IDV.US,D,20071228,000000,24.7783,24.8632,24.7048,24.8632,10181.179945585,0
+IDV.US,D,20071231,000000,24.8365,24.8365,24.5293,24.5455,32228.874132875,0
+IDV.US,D,20080102,000000,24.9138,24.9138,24.514,24.514,19601.444033595,0
+IDV.US,D,20080103,000000,24.6943,24.7459,24.557,24.6514,5468.9517146453,0
+IDV.US,D,20080104,000000,24.3442,24.3442,23.8977,23.9501,17529.363247881,0
+IDV.US,D,20080107,000000,24.0246,24.514,23.8776,23.9263,35667.668800516,0
+IDV.US,D,20080108,000000,24.2421,24.2679,23.8624,23.8929,105354.3553768,0
+IDV.US,D,20080109,000000,23.7498,24.0532,23.4378,23.6057,11121.319786144,0
+IDV.US,D,20080110,000000,23.3443,23.9559,23.3443,23.8977,357721.6371925,0
+IDV.US,D,20080111,000000,23.786,23.786,23.3949,23.5332,592358.32181451,0
+IDV.US,D,20080114,000000,23.5332,24.0875,23.5332,24.0361,6970.8696539107,0
+IDV.US,D,20080115,000000,24.1925,24.1925,23.1344,23.1344,583312.22709448,0
+IDV.US,D,20080116,000000,22.8358,23.4979,22.6239,22.6306,68985.512046369,0
+IDV.US,D,20080117,000000,22.6993,23.3739,22.4388,22.4388,24131.304001149,0
+IDV.US,D,20080118,000000,23.2461,23.2461,22.4178,22.5572,15278.058479185,0
+IDV.US,D,20080122,000000,21.1011,22.561,21.1011,22.4493,27234.708759114,0
+IDV.US,D,20080123,000000,21.3588,22.3062,21.1431,22.3062,8101.7625055976,0
+IDV.US,D,20080124,000000,22.8024,23.1506,22.7203,22.9378,24499.184808324,0
+IDV.US,D,20080125,000000,23.6525,23.6525,22.9054,23.2327,30817.092231835,0
+IDV.US,D,20080128,000000,23.1506,23.2393,22.8147,23.1774,12998.455186859,0
+IDV.US,D,20080129,000000,23.6439,23.6439,23.3691,23.3843,17151.001506028,0
+IDV.US,D,20080130,000000,23.3233,23.6468,23.0953,23.3405,26578.602248312,0
+IDV.US,D,20080131,000000,22.9083,23.6115,22.8358,23.6115,9800.7220167973,0
+IDV.US,D,20080201,000000,24.0475,24.2545,23.8862,24.2545,3956.5528407026,0
+IDV.US,D,20080204,000000,24.2239,24.2354,23.9311,24.0293,50503.431836316,0
+IDV.US,D,20080205,000000,23.4178,23.5332,22.8195,22.8195,16399.518489662,0
+IDV.US,D,20080206,000000,23.2985,23.2985,22.9912,23.0094,1693.719043861,0
+IDV.US,D,20080207,000000,22.5381,22.6526,22.3348,22.581,7125.9874871356,0
+IDV.US,D,20080208,000000,23.081,23.081,22.2766,22.3654,8668.7810716427,0
+IDV.US,D,20080211,000000,22.2308,22.4598,22.1841,22.4178,6591.4598185903,0
+IDV.US,D,20080212,000000,22.9083,23.0886,22.7518,22.8147,8077.6563558397,0
+IDV.US,D,20080213,000000,22.7413,22.8119,22.4388,22.8119,51640.61324881,0
+IDV.US,D,20080214,000000,22.996,22.996,22.5437,22.5495,24873.354176306,0
+IDV.US,D,20080215,000000,22.5343,22.5343,22.3415,22.3911,18281.894357715,0
+IDV.US,D,20080219,000000,22.9054,22.9264,22.6086,22.8195,9428.6488357511,0
+IDV.US,D,20080220,000000,22.289,23.0352,22.0142,22.4751,64459.844452686,0
+IDV.US,D,20080221,000000,22.9683,22.9683,22.5162,22.6306,3655.7500154624,0
+IDV.US,D,20080222,000000,22.7575,22.8462,22.4388,22.7948,24693.082099855,0
+IDV.US,D,20080225,000000,23.0466,23.2021,22.9378,23.2021,77088.322645435,0
+IDV.US,D,20080226,000000,23.3739,23.8499,23.3739,23.7069,35813.353792532,0
+IDV.US,D,20080227,000000,23.83,24.0628,23.6973,23.7374,32983.501429645,0
+IDV.US,D,20080228,000000,23.6573,23.726,23.4741,23.6706,32414.386676665,0
+IDV.US,D,20080229,000000,23.0151,23.4178,22.6421,22.6421,84768.751577002,0
+IDV.US,D,20080303,000000,22.7241,22.7241,22.3969,22.4704,43348.097732084,0
+IDV.US,D,20080304,000000,22.2414,22.2414,21.8712,22.041,4899.8369616648,0
+IDV.US,D,20080305,000000,22.2957,22.5256,22.2957,22.3654,24311.576077599,0
+IDV.US,D,20080306,000000,22.2185,22.2185,22.0305,22.1335,10365.644395907,0
+IDV.US,D,20080307,000000,21.7814,21.9389,21.5324,21.7652,3956.5528407026,0
+IDV.US,D,20080310,000000,21.8759,21.8759,21.4341,21.4341,3901.0038869126,0
+IDV.US,D,20080311,000000,22.2232,22.4751,21.9446,22.4751,22614.712753335,0
+IDV.US,D,20080312,000000,22.3911,22.3969,22.0982,22.0982,13377.86502218,0
+IDV.US,D,20080313,000000,22.0305,22.478,21.7118,22.478,19035.473561017,0
+IDV.US,D,20080314,000000,22.3529,22.374,21.6231,21.7537,15830.403736681,0
+IDV.US,D,20080317,000000,21.0497,21.313,20.937,21.0917,3394.7747419962,0
+IDV.US,D,20080318,000000,21.8903,21.9389,21.583,21.7385,338677.77888374,0
+IDV.US,D,20080319,000000,21.7814,21.7814,21.5458,21.5935,3394.7747419962,0
+IDV.US,D,20080320,000000,21.812,21.812,21.2176,21.3827,27511.405434597,0
+IDV.US,D,20080324,000000,21.8816,21.9713,21.6698,21.8597,103088.37729956,0
+IDV.US,D,20080325,000000,22.3005,22.5982,22.3005,22.4885,2073.1288791814,0
+IDV.US,D,20080326,000000,22.5343,22.5381,22.1812,22.2766,145121.11772963,0
+IDV.US,D,20080327,000000,22.3005,22.3969,22.02,22.02,71429.666013129,0
+IDV.US,D,20080328,000000,22.2518,22.3348,22.0572,22.0572,12060.411533236,0
+IDV.US,D,20080331,000000,22.102,22.1812,21.9351,22.1269,117791.03246495,0
+IDV.US,D,20080401,000000,22.581,22.6936,22.3167,22.5343,250096.06327111,0
+IDV.US,D,20080402,000000,22.9197,23.0008,22.7775,22.8529,33359.766984562,0
+IDV.US,D,20080403,000000,22.6468,22.8462,22.6182,22.7948,39393.641078317,0
+IDV.US,D,20080404,000000,22.9531,22.9788,22.7289,22.8729,8101.7625055976,0
+IDV.US,D,20080407,000000,23.268,23.268,22.831,22.9149,37506.024742925,0
+IDV.US,D,20080408,000000,22.6086,22.6707,22.581,22.6182,65963.858578887,0
+IDV.US,D,20080409,000000,22.665,22.6993,22.3167,22.4656,15075.776439912,0
+IDV.US,D,20080410,000000,22.2709,22.2766,22.02,22.1621,5841.0248956915,0
+IDV.US,D,20080411,000000,21.7977,22.0572,21.7977,21.914,7537.8882199558,0
+IDV.US,D,20080414,000000,21.6393,21.7262,21.5782,21.6517,39521.508481381,0
+IDV.US,D,20080415,000000,21.9837,21.9837,21.5992,21.7223,53861.523306942,0
+IDV.US,D,20080416,000000,22.0667,22.7355,22.0667,22.6707,6536.9589582681,0
+IDV.US,D,20080417,000000,22.3692,22.3692,22.1727,22.3463,50142.887683415,0
+IDV.US,D,20080418,000000,22.4445,22.6936,22.3911,22.5495,146279.26101149,0
+IDV.US,D,20080421,000000,22.5982,22.8796,22.5982,22.8605,186706.32224899,0
+IDV.US,D,20080422,000000,22.6602,23.2288,22.4445,22.4445,16841.813933046,0
+IDV.US,D,20080423,000000,22.6602,22.6869,22.4445,22.6602,16652.109015386,0
+IDV.US,D,20080424,000000,22.4751,22.5666,22.2709,22.5666,5224.7459366629,0
+IDV.US,D,20080425,000000,22.6306,22.6306,22.4827,22.6306,7466.6178641497,0
+IDV.US,D,20080428,000000,22.9264,22.976,22.8663,22.8663,14889.215802655,0
+IDV.US,D,20080429,000000,22.7126,22.7126,22.4388,22.4388,9580.6223885728,0
+IDV.US,D,20080430,000000,22.5381,22.8405,22.5381,22.6526,10783.833689533,0
+IDV.US,D,20080501,000000,22.561,22.8119,22.5285,22.8119,3577.1430053822,0
+IDV.US,D,20080502,000000,23.2327,23.2327,23.0008,23.0008,4457.5415182803,0
+IDV.US,D,20080505,000000,23.3614,23.4149,23.224,23.3843,80403.442283883,0
+IDV.US,D,20080506,000000,23.7125,23.7125,23.1344,23.5857,45998.726111988,0
+IDV.US,D,20080507,000000,23.4245,23.4245,22.893,22.9197,48726.913408504,0
+IDV.US,D,20080508,000000,23.539,23.5476,22.8663,23.4426,20191.52065593,0
+IDV.US,D,20080509,000000,23.2613,23.2756,23.0228,23.2613,11874.898989446,0
+IDV.US,D,20080512,000000,23.4769,23.5866,23.2613,23.5866,17609.018351429,0
+IDV.US,D,20080513,000000,23.5103,23.5103,23.081,23.3156,98293.349684665,0
+IDV.US,D,20080514,000000,23.2556,23.3033,23.081,23.1716,16005.435345793,0
+IDV.US,D,20080515,000000,23.3405,23.3843,23.081,23.2393,7075.6790006843,0
+IDV.US,D,20080516,000000,23.2613,23.6315,23.2613,23.6277,42477.132060396,0
+IDV.US,D,20080519,000000,23.5723,23.5857,23.3891,23.3891,12165.220880009,0
+IDV.US,D,20080520,000000,23.4092,23.4092,23.0533,23.081,22816.994792608,0
+IDV.US,D,20080521,000000,23.2556,23.2556,22.8024,22.8024,23604.112986878,0
+IDV.US,D,20080522,000000,22.831,23.0065,22.831,23.0008,4676.5930530371,0
+IDV.US,D,20080523,000000,23.0676,23.0676,22.6554,22.8663,9907.6275505064,0
+IDV.US,D,20080527,000000,22.7632,22.8024,22.4017,22.8024,24350.355535905,0
+IDV.US,D,20080528,000000,22.9149,22.9149,22.5495,22.8081,6599.8445663322,0
+IDV.US,D,20080529,000000,22.6086,22.9054,22.5495,22.5495,31780.290128684,0
+IDV.US,D,20080530,000000,22.7355,22.9264,22.6239,22.7948,27391.922779275,0
+IDV.US,D,20080602,000000,22.4017,22.4017,22.1621,22.3005,16270.60299313,0
+IDV.US,D,20080603,000000,22.2595,22.2595,21.8091,21.9494,14648.154305075,0
+IDV.US,D,20080604,000000,22.1888,22.2185,22.0982,22.0982,1729.354221764,0
+IDV.US,D,20080605,000000,22.2957,22.4704,22.1888,22.4704,3787.8097923971,0
+IDV.US,D,20080606,000000,22.2337,22.2337,21.7537,21.8549,13387.297863389,0
+IDV.US,D,20080609,000000,21.8921,21.8921,21.4866,21.5496,16993.787485868,0
+IDV.US,D,20080610,000000,21.2873,21.3254,20.9151,20.9657,36414.959443012,0
+IDV.US,D,20080611,000000,21.6326,21.6326,20.7205,20.8245,34324.012974879,0
+IDV.US,D,20080612,000000,21.2309,21.2309,20.5325,20.6947,29841.317213373,0
+IDV.US,D,20080613,000000,21.1927,21.1927,20.1604,20.8464,21931.355812371,0
+IDV.US,D,20080616,000000,21.0583,21.0621,20.7758,20.9848,16056.791925712,0
+IDV.US,D,20080617,000000,21.3483,21.4084,21.0278,21.1184,7175.2478801192,0
+IDV.US,D,20080618,000000,21.3254,21.3254,20.7243,20.8751,37310.031264458,0
+IDV.US,D,20080619,000000,20.5964,20.7444,20.5755,20.5859,19837.265063835,0
+IDV.US,D,20080620,000000,20.4056,20.6022,20.3417,20.48,13130.514963794,0
+IDV.US,D,20080623,000000,20.3379,20.3379,20.0135,20.0602,11981.804523155,0
+IDV.US,D,20080624,000000,19.941,20.1422,19.8494,19.8494,21780.430353017,0
+IDV.US,D,20080625,000000,19.7254,19.9591,19.6137,19.8818,19335.22829279,0
+IDV.US,D,20080626,000000,19.6071,19.6071,19.1968,19.255,11701.96356727,0
+IDV.US,D,20080627,000000,19.4744,19.5679,19.3237,19.441,17343.850704092,0
+IDV.US,D,20080630,000000,19.108,19.2797,19.108,19.1968,115313.33950723,0
+IDV.US,D,20080701,000000,19.2454,19.2454,18.5709,18.8362,31295.022853123,0
+IDV.US,D,20080702,000000,19.0117,19.1033,18.7293,18.7293,32121.968599166,0
+IDV.US,D,20080703,000000,18.6396,18.8456,18.1615,18.3943,60707.669838192,0
+IDV.US,D,20080707,000000,18.0518,18.4897,17.8705,18.3161,69749.572184349,0
+IDV.US,D,20080708,000000,18.1053,18.1358,17.8028,18.1253,67179.64700146,0
+IDV.US,D,20080709,000000,18.5279,18.5279,18.0289,18.0404,10393.942919536,0
+IDV.US,D,20080710,000000,17.8906,18.173,17.8849,18.173,22432.344489949,0
+IDV.US,D,20080711,000000,17.7112,17.7628,17.1865,17.7427,18366.789928602,0
+IDV.US,D,20080714,000000,17.8496,18.1053,17.4927,17.7484,22989.930214784,0
+IDV.US,D,20080715,000000,17.4679,17.5099,17.0853,17.4679,64932.534606635,0
+IDV.US,D,20080716,000000,17.4583,17.7742,17.4583,17.7742,15810.489960794,0
+IDV.US,D,20080717,000000,18.5394,18.5394,18.2483,18.4897,21021.610682377,0
+IDV.US,D,20080718,000000,18.672,18.8362,18.5813,18.7464,7909.961401002,0
+IDV.US,D,20080721,000000,19.1395,19.4248,19.1281,19.1796,28242.974675076,0
+IDV.US,D,20080722,000000,19.3838,19.3838,18.8896,18.9926,12497.466509281,0
+IDV.US,D,20080723,000000,19.6175,19.7063,19.5059,19.5259,30596.992603611,0
+IDV.US,D,20080724,000000,19.7807,19.7807,19.1605,19.1863,18119.439870216,0
+IDV.US,D,20080725,000000,19.2598,19.2598,19.0117,19.1033,28498.709481204,0
+IDV.US,D,20080728,000000,18.9782,18.9782,18.6396,18.6777,13182.919637181,0
+IDV.US,D,20080729,000000,18.6357,18.8504,18.2674,18.8504,8928.7082516411,0
+IDV.US,D,20080730,000000,18.9316,18.9926,18.7293,18.8209,9599.488070992,0
+IDV.US,D,20080731,000000,19.2072,19.2072,18.7293,18.7293,13327.556535728,0
+IDV.US,D,20080801,000000,19.2712,19.2712,18.4154,18.5508,14747.72318451,0
+IDV.US,D,20080804,000000,18.694,18.694,18.3323,18.4096,9584.8147624437,0
+IDV.US,D,20080805,000000,18.5909,18.9926,18.5909,18.9926,4388.3673494097,0
+IDV.US,D,20080806,000000,18.8094,19.0985,18.8094,19.0899,9974.7055324414,0
+IDV.US,D,20080807,000000,19.1033,19.1033,18.8056,18.8256,20059.460878995,0
+IDV.US,D,20080808,000000,18.6004,18.8456,18.5556,18.7398,11302.639956063,0
+IDV.US,D,20080811,000000,18.9706,19.1166,18.8362,18.9744,10497.704172842,0
+IDV.US,D,20080812,000000,19.4744,19.4744,18.7207,18.7207,6882.8298026209,0
+IDV.US,D,20080813,000000,18.7207,18.7207,18.0938,18.2569,37622.363117844,0
+IDV.US,D,20080814,000000,18.2245,18.3161,18.173,18.173,15071.584066041,0
+IDV.US,D,20080815,000000,18.672,18.672,18.0404,18.13,14537.056397495,0
+IDV.US,D,20080818,000000,18.2951,18.2951,18.0404,18.1186,22957.439317285,0
+IDV.US,D,20080819,000000,18.3161,18.3161,17.7799,17.9335,134974.52486849,0
+IDV.US,D,20080820,000000,17.7742,17.8801,17.7303,17.8219,7156.3821976999,0
+IDV.US,D,20080821,000000,17.7265,17.8124,17.4927,17.7923,4761.4886239237,0
+IDV.US,D,20080822,000000,18.0137,18.0643,17.8162,17.9478,23336.849152605,0
+IDV.US,D,20080825,000000,18.0566,18.0566,17.7178,17.7178,37757.567175182,0
+IDV.US,D,20080826,000000,17.8124,17.8124,17.7074,17.7532,9397.206031719,0
+IDV.US,D,20080827,000000,17.8343,17.904,17.7265,17.8267,12096.046711139,0
+IDV.US,D,20080828,000000,18.4096,18.4096,18.1453,18.173,7836.5948582604,0
+IDV.US,D,20080829,000000,18.8323,18.8323,18.0518,18.1673,19564.760762224,0
+IDV.US,D,20080902,000000,18.4154,18.4154,18.0289,18.0404,12318.242526299,0
+IDV.US,D,20080903,000000,17.8448,18.0032,17.8066,17.8066,4460.6857986835,0
+IDV.US,D,20080904,000000,17.7742,17.7923,17.1473,17.197,32640.774865695,0
+IDV.US,D,20080905,000000,17.6521,17.6521,16.7819,17.0214,33753.850128431,0
+IDV.US,D,20080908,000000,18.3094,18.3094,17.2761,17.4641,10378.22151752,0
+IDV.US,D,20080909,000000,17.5308,17.6339,17.114,17.114,11396.968368159,0
+IDV.US,D,20080910,000000,17.1425,17.2418,16.9784,17.2285,7760.0840351157,0
+IDV.US,D,20080911,000000,16.6721,16.8334,16.3897,16.8334,23088.451000752,0
+IDV.US,D,20080912,000000,16.9784,17.2656,16.9222,17.2399,9482.1016026056,0
+IDV.US,D,20080915,000000,16.5271,16.7037,16.178,16.4813,11033.279934855,0
+IDV.US,D,20080916,000000,15.9918,16.3439,15.4728,16.3058,28369.793984672,0
+IDV.US,D,20080917,000000,16.0949,16.0949,15.4194,15.7257,47803.543063429,0
+IDV.US,D,20080918,000000,15.8803,16.927,15.4891,16.4499,32186.950394166,0
+IDV.US,D,20080919,000000,18.0938,18.3437,16.9784,17.5099,20841.338605926,0
+IDV.US,D,20080922,000000,17.3888,17.3888,16.9985,16.9985,29384.34846144,0
+IDV.US,D,20080923,000000,16.8401,16.9784,16.5606,16.6721,20646.393220927,0
+IDV.US,D,20080924,000000,16.9374,16.9374,16.7141,16.7141,9980.9940932479,0
+IDV.US,D,20080925,000000,17.009,17.2399,16.8401,16.9937,14060.173869676,0
+IDV.US,D,20080926,000000,16.6197,16.6721,16.4919,16.5167,22809.658138334,0
+IDV.US,D,20080929,000000,15.9098,15.9098,14.326,14.9634,50558.980790106,0
+IDV.US,D,20080930,000000,15.657,15.7353,15.2295,15.7171,51243.385824538,0
+IDV.US,D,20081001,000000,15.7753,15.8211,15.3565,15.7353,40726.815969277,0
+IDV.US,D,20081002,000000,15.7353,15.7353,15.0883,15.0941,47099.224253111,0
+IDV.US,D,20081003,000000,15.1112,15.7638,15.1112,15.1962,22655.588398577,0
+IDV.US,D,20081006,000000,14.2344,14.6981,13.3547,13.7163,29580.341939907,0
+IDV.US,D,20081007,000000,14.6227,14.6227,13.3967,13.3967,23176.490852041,0
+IDV.US,D,20081008,000000,13.058,13.4463,12.6487,12.7288,47755.330763913,0
+IDV.US,D,20081009,000000,13.3232,13.6152,12.038,12.1115,43002.226887731,0
+IDV.US,D,20081010,000000,11.2442,11.9274,10.8606,11.4493,109804.56024081,0
+IDV.US,D,20081013,000000,12.3329,12.8919,12.0553,12.8624,52388.951984773,0
+IDV.US,D,20081014,000000,13.6543,13.7526,12.3958,12.6697,42575.652846363,0
+IDV.US,D,20081015,000000,12.6105,12.6105,11.7241,11.8215,18289.231011989,0
+IDV.US,D,20081016,000000,12.1611,12.3777,11.4827,12.3777,62598.430453987,0
+IDV.US,D,20081017,000000,11.6783,12.3271,11.2661,11.9541,42161.655926607,0
+IDV.US,D,20081020,000000,12.1831,12.5065,12.038,12.5065,18962.107018276,0
+IDV.US,D,20081021,000000,12.2355,12.2833,11.8663,11.8663,76895.473447371,0
+IDV.US,D,20081022,000000,11.4493,11.5667,10.8101,10.9303,34791.462661489,0
+IDV.US,D,20081023,000000,10.8664,11.2728,10.5754,10.8883,31876.714727716,0
+IDV.US,D,20081024,000000,10.0334,10.5621,9.95331,10.5086,214994.36494318,0
+IDV.US,D,20081027,000000,9.71097,10.1804,9.71097,9.94853,17852.176035944,0
+IDV.US,D,20081028,000000,10.3474,10.6126,9.73005,10.4361,15736.075324585,0
+IDV.US,D,20081029,000000,10.4399,10.9876,10.4399,10.8445,85283.365469661,0
+IDV.US,D,20081030,000000,11.1774,11.3816,10.9389,10.9733,93429.147900903,0
+IDV.US,D,20081031,000000,11.143,11.3987,10.9046,11.2728,46299.528937228,0
+IDV.US,D,20081103,000000,11.5667,11.6411,11.3644,11.561,77126.054010273,0
+IDV.US,D,20081104,000000,12.1487,12.351,11.8844,12.1306,30715.427165465,0
+IDV.US,D,20081105,000000,12.267,12.267,11.6259,11.6545,14386.130938141,0
+IDV.US,D,20081106,000000,11.7404,11.7404,10.8845,10.957,15243.471394749,0
+IDV.US,D,20081107,000000,11.3529,11.5343,11.2204,11.3644,48365.321162135,0
+IDV.US,D,20081110,000000,11.4064,11.791,10.8005,10.8559,26753.633857424,0
+IDV.US,D,20081111,000000,10.7376,10.8979,10.4304,10.6651,73349.773246021,0
+IDV.US,D,20081112,000000,10.3731,10.6651,10.0907,10.1861,69245.439226368,0
+IDV.US,D,20081113,000000,10.3884,10.6908,9.86746,10.6908,25880.5719988,0
+IDV.US,D,20081114,000000,10.2405,11.0887,10.0392,10.2443,18945.337522792,0
+IDV.US,D,20081117,000000,10.1604,10.2568,9.79115,10.0287,49651.331847047,0
+IDV.US,D,20081118,000000,9.94473,10.0754,9.54972,9.67852,27545.992519032,0
+IDV.US,D,20081119,000000,9.81591,9.93996,9.15281,9.15281,49757.189287289,0
+IDV.US,D,20081120,000000,11.5667,11.582,8.75542,9.28352,81873.917419116,0
+IDV.US,D,20081121,000000,9.41328,9.41328,8.72422,9.28352,44469.557742562,0
+IDV.US,D,20081124,000000,10.4304,10.4304,9.35031,9.55449,38248.074918082,0
+IDV.US,D,20081125,000000,11.1155,11.1326,9.81591,9.94853,90030.180785036,0
+IDV.US,D,20081126,000000,9.89513,10.1604,9.73578,10.126,32130.353346908,0
+IDV.US,D,20081128,000000,9.92661,10.2052,9.92661,10.126,13593.772276533,0
+IDV.US,D,20081201,000000,9.94853,9.95331,9.29497,9.29497,73455.630686262,0
+IDV.US,D,20081202,000000,9.50393,9.82741,9.46958,9.72433,59532.75706086,0
+IDV.US,D,20081203,000000,9.65086,9.82166,9.39611,9.82166,53343.76513388,0
+IDV.US,D,20081204,000000,9.83696,9.83696,9.32359,9.45717,35578.580855759,0
+IDV.US,D,20081205,000000,9.55449,9.74818,9.11464,9.62605,71658.150389095,0
+IDV.US,D,20081208,000000,10.0706,10.3474,9.98098,10.251,111335.82479717,0
+IDV.US,D,20081209,000000,9.96861,10.3349,9.7062,9.86746,38342.403330178,0
+IDV.US,D,20081210,000000,10.0659,10.6126,10.0659,10.3187,298693.01308962,0
+IDV.US,D,20081211,000000,10.2052,10.4466,9.93996,10.0869,53670.770295814,0
+IDV.US,D,20081212,000000,10.2195,10.2568,9.97426,10.2568,57196.556721277,0
+IDV.US,D,20081215,000000,10.4094,10.4523,10.0831,10.1079,95118.674570893,0
+IDV.US,D,20081216,000000,10.314,10.7338,10.1346,10.7338,41345.191115241,0
+IDV.US,D,20081217,000000,10.4904,10.77,10.4904,10.6708,82412.637461532,0
+IDV.US,D,20081218,000000,10.9819,10.9819,10.3006,10.3474,44664.50312756,0
+IDV.US,D,20081219,000000,10.4399,10.6374,10.3836,10.4304,121632.29502421,0
+IDV.US,D,20081222,000000,10.3522,10.3522,9.85118,9.96383,70208.637123217,0
+IDV.US,D,20081223,000000,10.1003,10.1003,9.88841,9.92183,94425.88478872,0
+IDV.US,D,20081224,000000,10.251,10.251,10.0019,10.0869,70960.120139583,0
+IDV.US,D,20081226,000000,10.2949,10.314,9.98576,10.0754,51699.306483003,0
+IDV.US,D,20081229,000000,10.2729,10.2729,10.0965,10.1899,27863.564839756,0
+IDV.US,D,20081230,000000,10.2568,10.4675,10.251,10.4675,45834.175437554,0
+IDV.US,D,20081231,000000,10.5324,10.8005,10.4094,10.8005,160552.19785511,0
+IDV.US,D,20090102,000000,10.6947,10.999,10.6947,10.9923,49524.512537451,0
+IDV.US,D,20090105,000000,10.9389,10.9819,10.7891,10.8807,43179.354683779,0
+IDV.US,D,20090106,000000,11.1288,11.143,10.9303,11.0639,64319.39992801,0
+IDV.US,D,20090107,000000,11.0639,11.0639,10.7776,10.8311,25013.798700982,0
+IDV.US,D,20090108,000000,10.77,11.2728,10.6183,10.8502,231206.27470212,0
+IDV.US,D,20090109,000000,10.7939,10.7939,10.4399,10.5115,89335.294815927,0
+IDV.US,D,20090112,000000,10.4714,10.4714,10.1985,10.2405,97730.523492491,0
+IDV.US,D,20090113,000000,10.0831,10.0907,9.94853,10.0706,85195.325618371,0
+IDV.US,D,20090114,000000,9.84933,9.84933,9.51347,9.59265,43005.371168135,0
+IDV.US,D,20090115,000000,9.53636,9.80256,9.3112,9.6833,33683.627866093,0
+IDV.US,D,20090116,000000,9.98098,10.0192,9.54972,9.82741,72565.799332155,0
+IDV.US,D,20090120,000000,9.38562,9.39134,8.92211,9.03793,79888.828391225,0
+IDV.US,D,20090121,000000,9.15662,9.53636,9.03326,9.53636,61824.937474798,0
+IDV.US,D,20090122,000000,9.14804,9.28352,8.98231,9.28352,30169.370468775,0
+IDV.US,D,20090123,000000,8.99643,9.16807,8.71325,9.04643,46693.612081097,0
+IDV.US,D,20090126,000000,9.39611,9.39611,9.08316,9.16807,30162.0338145,0
+IDV.US,D,20090127,000000,9.27494,9.43427,9.2549,9.30547,11119.223599209,0
+IDV.US,D,20090128,000000,9.63178,9.82166,9.63178,9.64513,30344.402077886,0
+IDV.US,D,20090129,000000,9.57262,9.57262,9.27971,9.31787,27379.345657662,0
+IDV.US,D,20090130,000000,9.38084,9.4276,9.06694,9.17285,33214.081992547,0
+IDV.US,D,20090202,000000,8.97859,9.21005,8.97859,9.13277,14304.379647658,0
+IDV.US,D,20090203,000000,9.19002,9.43427,9.10033,9.43427,10919.037746871,0
+IDV.US,D,20090204,000000,9.50393,9.64132,9.3112,9.33695,23674.335249216,0
+IDV.US,D,20090205,000000,9.28352,9.62223,9.27971,9.56117,44844.775204011,0
+IDV.US,D,20090206,000000,9.81591,10.0831,9.81591,10.0525,27606.781940161,0
+IDV.US,D,20090209,000000,10.6002,10.6002,9.98956,10.0019,31803.348184975,0
+IDV.US,D,20090210,000000,9.84163,9.86746,9.35031,9.39134,30978.498625867,0
+IDV.US,D,20090211,000000,9.51347,9.5669,9.37608,9.46958,13181.871543713,0
+IDV.US,D,20090212,000000,9.37608,9.47339,9.16807,9.29497,52826.006960819,0
+IDV.US,D,20090213,000000,9.65658,9.65658,9.46671,9.59934,46546.878995614,0
+IDV.US,D,20090217,000000,9.28352,9.28352,8.96341,9.03326,226584.1825094,0
+IDV.US,D,20090218,000000,9.27494,9.27494,8.26777,8.76916,424893.94753969,0
+IDV.US,D,20090219,000000,9.03326,9.09079,8.78663,8.81859,29409.502704666,0
+IDV.US,D,20090220,000000,8.5168,8.89777,8.22369,8.69493,90029.132691568,0
+IDV.US,D,20090223,000000,8.80857,8.80857,8.22961,8.33495,176680.26013663,0
+IDV.US,D,20090224,000000,8.36032,8.69493,8.31911,8.69493,72145.513851593,0
+IDV.US,D,20090225,000000,8.73891,8.76916,8.46212,8.65877,10866.633073485,0
+IDV.US,D,20090226,000000,8.81314,8.86257,8.57462,8.57462,40350.55041436,0
+IDV.US,D,20090227,000000,8.49609,8.75542,8.39258,8.66869,35203.363394309,0
+IDV.US,D,20090302,000000,8.30479,8.52557,8.03707,8.03707,62406.629349392,0
+IDV.US,D,20090303,000000,8.09679,8.22369,7.895,8.08106,80856.218661945,0
+IDV.US,D,20090304,000000,8.22369,8.55763,7.80331,8.39258,62614.151856003,0
+IDV.US,D,20090305,000000,8.05939,8.1135,7.83069,7.86934,38516.386845822,0
+IDV.US,D,20090306,000000,7.88938,8.16578,7.79769,7.92716,81722.991959762,0
+IDV.US,D,20090309,000000,7.74091,7.92296,7.69969,7.7204,32076.900580054,0
+IDV.US,D,20090310,000000,8.14508,8.36633,7.895,8.29792,24896.412232596,0
+IDV.US,D,20090311,000000,8.4668,8.48369,8.33495,8.48369,53262.013843397,0
+IDV.US,D,20090312,000000,8.34792,8.64876,8.31043,8.64876,43081.881991279,0
+IDV.US,D,20090313,000000,8.74989,8.87077,8.67403,8.87077,52249.555553564,0
+IDV.US,D,20090316,000000,9.03793,9.03793,8.96341,8.96341,7803.0558672929,0
+IDV.US,D,20090317,000000,9.04643,9.15281,8.96723,9.1051,50212.061852286,0
+IDV.US,D,20090318,000000,9.03793,9.27971,8.94081,9.27971,27485.203097903,0
+IDV.US,D,20090319,000000,9.57262,9.57262,9.32359,9.39992,24505.47336913,0
+IDV.US,D,20090320,000000,9.41806,9.50393,9.27494,9.50393,21463.906125761,0
+IDV.US,D,20090323,000000,10.1747,10.1747,9.66516,9.98098,19315.314516903,0
+IDV.US,D,20090324,000000,10.3474,10.3474,9.65658,9.73578,42223.493441204,0
+IDV.US,D,20090325,000000,9.53636,9.89991,9.46958,9.52396,40520.341556133,0
+IDV.US,D,20090326,000000,9.76153,9.95331,9.7062,9.95331,49436.472686161,0
+IDV.US,D,20090327,000000,9.98576,9.98576,9.48579,9.49248,250591.81148136,0
+IDV.US,D,20090330,000000,9.28925,9.28925,9.05492,9.15662,27703.206539192,0
+IDV.US,D,20090331,000000,9.57548,9.6041,9.33028,9.544,19837.265063835,0
+IDV.US,D,20090401,000000,9.54972,9.77868,9.4276,9.66516,22164.032562209,0
+IDV.US,D,20090402,000000,10.1003,10.3407,9.74341,10.2243,26586.986996054,0
+IDV.US,D,20090403,000000,10.3245,10.4466,10.3187,10.3988,18847.864830293,0
+IDV.US,D,20090406,000000,10.417,10.4275,9.93996,10.4275,44116.350243935,0
+IDV.US,D,20090407,000000,10.166,10.2243,10.0831,10.0831,24962.442121063,0
+IDV.US,D,20090408,000000,10.1985,10.2195,10.0334,10.0831,10376.125330584,0
+IDV.US,D,20090409,000000,10.6126,10.6126,10.3798,10.4962,7868.0376622925,0
+IDV.US,D,20090413,000000,10.6708,10.7891,10.4771,10.6374,25662.568557511,0
+IDV.US,D,20090414,000000,10.4094,10.8807,10.4094,10.7013,16005.435345793,0
+IDV.US,D,20090415,000000,10.1451,10.9303,10.1451,10.9303,22849.485690108,0
+IDV.US,D,20090416,000000,11.0038,11.0476,10.8807,11.0372,4590.6493886827,0
+IDV.US,D,20090417,000000,10.9456,11.0849,10.9237,10.999,32470.983723922,0
+IDV.US,D,20090420,000000,10.6708,10.6708,10.3731,10.4523,22693.319763415,0
+IDV.US,D,20090421,000000,10.2729,10.6212,10.2329,10.5858,70967.456793858,0
+IDV.US,D,20090422,000000,10.4962,10.7338,10.4714,10.4714,26010.535588799,0
+IDV.US,D,20090423,000000,10.7662,10.8845,10.6126,10.8845,22853.678063979,0
+IDV.US,D,20090424,000000,10.8807,11.0944,10.8807,11.0038,25649.991435898,0
+IDV.US,D,20090427,000000,10.7614,10.9532,10.6584,10.6908,53541.854799282,0
+IDV.US,D,20090428,000000,10.7176,10.7824,10.5324,10.5621,29583.48622031,0
+IDV.US,D,20090429,000000,10.957,11.1612,10.9389,11.0152,26029.401271218,0
+IDV.US,D,20090430,000000,11.1288,11.3702,11.1288,11.2185,36592.087239059,0
+IDV.US,D,20090501,000000,11.3529,11.5915,11.2995,11.5085,69024.291504675,0
+IDV.US,D,20090504,000000,11.7843,12.1201,11.705,12.0342,42652.163669508,0
+IDV.US,D,20090505,000000,12.0762,12.165,11.8615,12.0238,71281.884834178,0
+IDV.US,D,20090506,000000,12.3395,12.5209,12.2088,12.3634,45411.793770056,0
+IDV.US,D,20090507,000000,12.5533,13.2183,12.205,12.2556,76979.32092479,0
+IDV.US,D,20090508,000000,12.6067,13.1171,12.4311,12.7041,38404.240844775,0
+IDV.US,D,20090511,000000,12.5141,12.5141,12.1945,12.267,26465.408153796,0
+IDV.US,D,20090512,000000,12.3271,12.3691,12.205,12.3395,25482.29648106,0
+IDV.US,D,20090513,000000,11.8377,11.9808,11.6965,11.747,37227.231880507,0
+IDV.US,D,20090514,000000,11.7642,12.1487,11.7642,12.0342,22591.654697045,0
+IDV.US,D,20090515,000000,12.0705,12.1716,11.7241,11.8615,31104.269841995,0
+IDV.US,D,20090518,000000,12.0065,12.3329,12.0065,12.2995,32492.993686745,0
+IDV.US,D,20090519,000000,12.5209,12.7145,12.3395,12.6744,18340.587591908,0
+IDV.US,D,20090520,000000,12.8013,12.9158,12.6191,12.6553,26786.124754923,0
+IDV.US,D,20090521,000000,12.3739,12.5065,12.2928,12.4855,35440.232518018,0
+IDV.US,D,20090522,000000,12.497,12.6744,12.4683,12.6372,18272.461516506,0
+IDV.US,D,20090526,000000,12.4636,12.9578,12.4636,12.9578,12980.637597908,0
+IDV.US,D,20090527,000000,12.7584,12.9292,12.5752,12.581,29169.489300555,0
+IDV.US,D,20090528,000000,12.6744,13.0952,12.5752,12.8414,28065.846879029,0
+IDV.US,D,20090529,000000,13.0733,13.0781,12.9034,12.953,54552.21690218,0
+IDV.US,D,20090601,000000,13.2384,13.6371,13.2249,13.515,77485.550069706,0
+IDV.US,D,20090602,000000,13.5674,13.785,13.5303,13.6915,99537.436630867,0
+IDV.US,D,20090603,000000,13.4987,13.5351,13.0809,13.1677,48857.925091971,0
+IDV.US,D,20090604,000000,13.1,13.5026,13.1,13.3232,53584.82663146,0
+IDV.US,D,20090605,000000,13.8499,13.8499,13.0102,13.2202,29985.954111921,0
+IDV.US,D,20090608,000000,13.0427,13.058,12.7947,13.0265,46880.172718354,0
+IDV.US,D,20090609,000000,13.0208,13.4234,13.0208,13.2689,42194.146824107,0
+IDV.US,D,20090610,000000,13.6667,13.6667,13.2965,13.4301,14912.273858945,0
+IDV.US,D,20090611,000000,13.6323,13.8499,13.599,13.599,38571.935799612,0
+IDV.US,D,20090612,000000,13.5837,13.5942,13.369,13.4348,39701.780557831,0
+IDV.US,D,20090615,000000,13.0628,13.2965,12.9034,13.0952,26800.798063472,0
+IDV.US,D,20090616,000000,13.1792,13.2422,12.5904,12.8443,63627.658239304,0
+IDV.US,D,20090617,000000,12.9034,12.9034,12.6372,12.7088,49213.228777534,0
+IDV.US,D,20090618,000000,12.7145,12.9349,12.6916,12.7451,43931.885793613,0
+IDV.US,D,20090619,000000,13.0265,13.0323,12.7947,12.9235,39002.702214852,0
+IDV.US,D,20090622,000000,12.5065,12.5581,12.205,12.3882,34879.502512779,0
+IDV.US,D,20090623,000000,12.5581,12.5637,11.5553,12.2718,85476.214667724,0
+IDV.US,D,20090624,000000,12.5438,12.7537,12.3462,12.6334,33631.223192706,0
+IDV.US,D,20090625,000000,12.601,12.8919,12.5094,12.7584,16423.62463942,0
+IDV.US,D,20090626,000000,12.9645,13.0399,12.8185,13.0141,25697.155641946,0
+IDV.US,D,20090629,000000,13.0628,13.1429,12.8443,13.1,36447.450340512,0
+IDV.US,D,20090630,000000,13.162,13.1982,12.8919,12.9034,16526.337799258,0
+IDV.US,D,20090701,000000,13.1391,13.2384,13.0323,13.1391,20960.821261248,0
+IDV.US,D,20090702,000000,12.9835,12.9835,12.6372,12.6993,28594.085986768,0
+IDV.US,D,20090706,000000,12.581,12.6649,12.4683,12.6239,14049.692934998,0
+IDV.US,D,20090707,000000,12.5438,12.6859,12.3777,12.4225,44465.365368691,0
+IDV.US,D,20090708,000000,12.3568,12.4789,12.1487,12.311,25623.789099204,0
+IDV.US,D,20090709,000000,12.5533,12.5533,12.3568,12.3568,31405.072667235,0
+IDV.US,D,20090710,000000,12.3329,12.3691,12.2775,12.3691,15958.271139745,0
+IDV.US,D,20090713,000000,12.3958,12.537,12.1897,12.4855,17893.051681185,0
+IDV.US,D,20090714,000000,12.6553,12.7736,12.601,12.7584,23726.739922603,0
+IDV.US,D,20090715,000000,13.0026,13.3109,13.0026,13.3109,34626.911987055,0
+IDV.US,D,20090716,000000,13.2755,13.3834,13.1916,13.369,30699.705763449,0
+IDV.US,D,20090717,000000,13.3165,13.3585,13.162,13.3089,26516.764733715,0
+IDV.US,D,20090720,000000,13.5674,13.6734,13.4301,13.6734,24395.423555018,0
+IDV.US,D,20090721,000000,13.7936,13.8213,13.4702,13.5475,21827.594559065,0
+IDV.US,D,20090722,000000,13.5618,13.8127,13.5618,13.7354,23728.836109538,0
+IDV.US,D,20090723,000000,13.765,14.1371,13.765,14.0923,17192.925244738,0
+IDV.US,D,20090724,000000,14.0551,14.1609,13.8862,14.1609,44981.027354817,0
+IDV.US,D,20090727,000000,14.2668,14.2888,13.9501,14.2011,67640.808127264,0
+IDV.US,D,20090728,000000,14.3871,14.4329,13.9558,14.1238,46030.16891602,0
+IDV.US,D,20090729,000000,13.9291,14.0293,13.8671,13.9291,19614.021155207,0
+IDV.US,D,20090730,000000,14.2888,14.5216,14.182,14.3298,166285.26912363,0
+IDV.US,D,20090731,000000,14.3642,14.7497,14.2516,14.5016,26483.225742748,0
+IDV.US,D,20090803,000000,14.969,15.201,14.8479,14.9777,59120.85632804,0
+IDV.US,D,20090804,000000,14.8613,15.116,14.7773,14.9777,32879.740176339,0
+IDV.US,D,20090805,000000,15.053,15.0626,14.6924,14.9567,49576.917210838,0
+IDV.US,D,20090806,000000,15.179,15.4156,14.741,14.8985,28670.596809912,0
+IDV.US,D,20090807,000000,14.9843,15.0683,14.8584,14.8766,18603.65905231,0
+IDV.US,D,20090810,000000,14.8766,14.9271,14.6428,14.7973,55880.151325801,0
+IDV.US,D,20090811,000000,14.7916,14.8031,14.6361,14.6542,18616.236173923,0
+IDV.US,D,20090812,000000,14.6924,15.053,14.6924,14.8584,20515.38153746,0
+IDV.US,D,20090813,000000,15.1418,15.3173,15.1008,15.1914,32700.516193356,0
+IDV.US,D,20090814,000000,15.3231,15.3345,14.9634,15.0054,48642.017837618,0
+IDV.US,D,20090817,000000,14.7362,14.7362,14.4586,14.514,41974.047195883,0
+IDV.US,D,20090818,000000,14.6752,14.9042,14.6752,14.9042,26591.179369925,0
+IDV.US,D,20090819,000000,14.7181,15.0827,14.7181,14.9977,90984.993934143,0
+IDV.US,D,20090820,000000,14.866,15.0148,14.8355,14.9357,40371.512283715,0
+IDV.US,D,20090821,000000,15.1675,15.3278,15.0827,15.2697,22328.583236643,0
+IDV.US,D,20090824,000000,15.4519,15.5625,15.2257,15.2257,74825.488848593,0
+IDV.US,D,20090825,000000,15.4891,15.5625,15.3593,15.4356,60944.5389619,0
+IDV.US,D,20090826,000000,15.3107,15.3717,15.1733,15.3231,129178.56799191,0
+IDV.US,D,20090827,000000,15.366,15.5349,15.1494,15.5072,72636.021594493,0
+IDV.US,D,20090828,000000,15.7572,15.7572,15.4079,15.553,44290.333759579,0
+IDV.US,D,20090831,000000,15.3918,15.4194,15.1008,15.4013,38175.756468808,0
+IDV.US,D,20090901,000000,15.158,15.387,14.8708,14.9738,522412.7561517,0
+IDV.US,D,20090902,000000,14.6657,15.1008,14.6657,15.0883,171433.50423714,0
+IDV.US,D,20090903,000000,15.201,15.2468,15.1217,15.1914,29205.124478458,0
+IDV.US,D,20090904,000000,15.201,15.5578,15.201,15.5301,61960.141532136,0
+IDV.US,D,20090908,000000,15.9279,15.9719,15.7514,15.865,146863.04907301,0
+IDV.US,D,20090909,000000,15.9719,16.1045,15.9022,16.0234,59222.52139441,0
+IDV.US,D,20090910,000000,16.0081,16.2113,15.9251,16.2113,66131.553533725,0
+IDV.US,D,20090911,000000,16.2294,16.3439,16.0882,16.1856,46814.142829886,0
+IDV.US,D,20090914,000000,16.0663,16.2581,16.0558,16.2581,38973.355597755,0
+IDV.US,D,20090915,000000,16.2362,16.3745,16.0949,16.3564,72971.411504168,0
+IDV.US,D,20090916,000000,16.5396,16.8,16.5396,16.7886,58136.696561836,0
+IDV.US,D,20090917,000000,16.7247,16.8229,16.572,16.6225,46081.525495939,0
+IDV.US,D,20090918,000000,16.8048,16.8048,16.6665,16.7714,26905.607410245,0
+IDV.US,D,20090921,000000,16.3945,16.654,16.3115,16.4718,45283.926366992,0
+IDV.US,D,20090922,000000,16.8153,16.8153,16.4499,16.6197,79003.189410988,0
+IDV.US,D,20090923,000000,16.6827,16.8487,16.6827,16.6856,38026.92719639,0
+IDV.US,D,20090924,000000,16.7352,16.7352,16.2047,16.3325,64442.026863735,0
+IDV.US,D,20090925,000000,16.2829,16.4499,16.1942,16.2457,155880.84526941,0
+IDV.US,D,20090928,000000,16.3325,16.696,16.3325,16.509,47645.280949801,0
+IDV.US,D,20090929,000000,16.4718,16.6073,16.4499,16.5348,81110.905374605,0
+IDV.US,D,20090930,000000,16.7934,16.8105,16.4642,16.7141,44399.335480223,0
+IDV.US,D,20091001,000000,16.4957,16.7657,16.1722,16.2362,51086.171804378,0
+IDV.US,D,20091002,000000,15.9966,16.0663,15.5845,15.8888,235966.71523257,0
+IDV.US,D,20091005,000000,16.0758,16.2953,16.0558,16.2581,23315.88728325,0
+IDV.US,D,20091006,000000,16.4156,16.696,16.4156,16.6016,27540.752051693,0
+IDV.US,D,20091007,000000,16.7304,16.7304,16.4813,16.5853,39881.004540814,0
+IDV.US,D,20091008,000000,16.9374,17.1244,16.8229,17.05,63773.343231319,0
+IDV.US,D,20091009,000000,17.0433,17.0433,16.8487,16.9451,31899.772784006,0
+IDV.US,D,20091012,000000,17.2246,17.2399,17.0586,17.1187,58215.303571916,0
+IDV.US,D,20091013,000000,17.1425,17.1425,16.9374,17.1015,27485.203097903,0
+IDV.US,D,20091014,000000,17.3677,17.5308,17.362,17.4994,44853.159951753,0
+IDV.US,D,20091015,000000,17.5614,17.5843,17.3782,17.5843,90352.993573099,0
+IDV.US,D,20091016,000000,17.4145,17.4679,17.2819,17.3888,65685.065716469,0
+IDV.US,D,20091019,000000,17.4822,17.6254,17.3782,17.6158,55406.413078384,0
+IDV.US,D,20091020,000000,17.7226,17.7226,17.2857,17.4011,98535.459275712,0
+IDV.US,D,20091021,000000,17.5261,17.5995,17.3067,17.3353,45282.878273525,0
+IDV.US,D,20091022,000000,17.34,17.4994,17.1244,17.4583,48549.785612457,0
+IDV.US,D,20091023,000000,17.4679,17.488,17.1187,17.175,77738.140595431,0
+IDV.US,D,20091026,000000,17.2341,17.4316,16.7657,16.9431,71037.679056196,0
+IDV.US,D,20091027,000000,16.9317,16.9632,16.7037,16.7428,55681.013566931,0
+IDV.US,D,20091028,000000,16.5653,16.6769,16.0338,16.0453,82095.065140808,0
+IDV.US,D,20091029,000000,16.3564,16.7352,16.3516,16.7141,60721.295053273,0
+IDV.US,D,20091030,000000,16.5806,16.5806,16.0177,16.0835,48392.571592297,0
+IDV.US,D,20091102,000000,15.9613,16.4546,15.9613,16.2113,516790.78279076,0
+IDV.US,D,20091103,000000,16.0234,16.1331,15.6694,16.0081,109856.96491419,0
+IDV.US,D,20091104,000000,16.3106,16.4813,16.2686,16.2829,56724.914660796,0
+IDV.US,D,20091105,000000,16.2953,16.5653,16.2953,16.5606,54205.297964359,0
+IDV.US,D,20091106,000000,16.5453,16.6721,16.4919,16.614,34646.825762942,0
+IDV.US,D,20091109,000000,16.9594,17.259,16.9594,17.1865,61524.134649558,0
+IDV.US,D,20091110,000000,16.9632,17.2399,16.9632,17.1702,45147.674216187,0
+IDV.US,D,20091111,000000,17.3888,17.4087,17.1922,17.2819,53826.936222507,0
+IDV.US,D,20091112,000000,17.2933,17.5099,16.9851,17.0614,80314.354339125,0
+IDV.US,D,20091113,000000,17.1645,17.3048,17.0967,17.2656,21824.450278662,0
+IDV.US,D,20091116,000000,17.4756,17.6587,17.4392,17.6129,46981.837784724,0
+IDV.US,D,20091117,000000,17.4011,17.4193,17.2036,17.4193,125073.18587878,0
+IDV.US,D,20091118,000000,17.4011,17.4756,17.3114,17.4087,81158.069580653,0
+IDV.US,D,20091119,000000,17.2141,17.2141,16.8878,17.0376,47523.702107544,0
+IDV.US,D,20091120,000000,16.927,16.9594,16.7141,16.9431,47820.312558913,0
+IDV.US,D,20091123,000000,17.362,17.4316,17.1321,17.2246,78844.92729736,0
+IDV.US,D,20091124,000000,17.2199,17.2199,17.0042,17.0853,119487.89578922,0
+IDV.US,D,20091125,000000,17.1865,17.2656,17.1321,17.2656,74591.764005288,0
+IDV.US,D,20091127,000000,16.7428,16.8229,16.363,16.7762,34073.51863609,0
+IDV.US,D,20091130,000000,16.8048,16.9164,16.6492,16.8286,77417.423994304,0
+IDV.US,D,20091201,000000,17.1187,17.3496,17.1187,17.3353,27395.067059678,0
+IDV.US,D,20091202,000000,17.3114,17.488,17.3114,17.4316,33070.493187467,0
+IDV.US,D,20091203,000000,17.5529,17.5529,17.2341,17.2341,57089.651187568,0
+IDV.US,D,20091204,000000,17.4259,17.4679,17.0376,17.1072,52241.170805822,0
+IDV.US,D,20091207,000000,16.9985,17.175,16.9851,17.0586,13286.680890487,0
+IDV.US,D,20091208,000000,16.8153,16.9784,16.614,16.7141,59638.614501102,0
+IDV.US,D,20091209,000000,16.696,16.8048,16.5759,16.8048,31579.056182879,0
+IDV.US,D,20091210,000000,16.9728,17.0214,16.7886,16.9222,38459.789798565,0
+IDV.US,D,20091211,000000,16.8687,16.8687,16.7456,16.8201,27479.962630564,0
+IDV.US,D,20091214,000000,16.9784,16.9784,16.7428,16.863,64342.4579843,0
+IDV.US,D,20091215,000000,16.6856,16.7428,16.6073,16.635,53045.058495576,0
+IDV.US,D,20091216,000000,16.7037,16.8286,16.7037,16.7352,91555.156780592,0
+IDV.US,D,20091217,000000,16.5853,16.5853,16.3192,16.363,95936.187475727,0
+IDV.US,D,20091218,000000,16.4194,16.5042,16.219,16.3897,85476.214667724,0
+IDV.US,D,20091221,000000,16.2791,16.8487,16.0081,16.2791,68375.521648147,0
+IDV.US,D,20091222,000000,16.4546,16.4546,16.2294,16.3058,125942.05536354,0
+IDV.US,D,20091223,000000,16.3564,16.5224,16.3192,16.4718,79990.493457595,0
+IDV.US,D,20091224,000000,16.3897,16.635,16.3897,16.5958,13406.163545808,0
+IDV.US,D,20091228,000000,16.6721,16.7542,16.5911,16.6769,71884.538578126,0
+IDV.US,D,20091229,000000,16.7934,16.8726,16.6903,16.7085,56930.340980472,0
+IDV.US,D,20091230,000000,16.6721,16.759,16.654,16.7141,28021.826953384,0
+IDV.US,D,20091231,000000,16.8687,16.8687,16.6665,16.6721,61018.95359811,0
+IDV.US,D,20100104,000000,16.9937,17.2074,16.9937,17.1645,44887.747036188,0
+IDV.US,D,20100105,000000,17.3114,17.3114,17.1244,17.2074,90949.35875624,0
+IDV.US,D,20100106,000000,17.1807,17.2704,17.1244,17.2341,33841.889979721,0
+IDV.US,D,20100107,000000,17.197,17.2199,17.0328,17.1187,74646.26486561,0
+IDV.US,D,20100108,000000,17.1807,17.3,17.1244,17.2933,62784.991091244,0
+IDV.US,D,20100111,000000,17.4822,17.4822,17.3496,17.446,71150.873150711,0
+IDV.US,D,20100112,000000,17.1702,17.2285,17.072,17.114,64123.406449543,0
+IDV.US,D,20100113,000000,17.259,17.34,17.0614,17.3067,73282.695264086,0
+IDV.US,D,20100114,000000,17.2199,17.4011,17.2199,17.383,69036.868626288,0
+IDV.US,D,20100115,000000,17.2819,17.2819,17.0214,17.1273,83938.661550556,0
+IDV.US,D,20100119,000000,17.1473,17.3448,17.0433,17.3295,106713.73260446,0
+IDV.US,D,20100120,000000,17.0042,17.0042,16.7495,16.8726,55172.688235079,0
+IDV.US,D,20100121,000000,17.0166,17.0166,16.406,16.5042,282751.51144536,0
+IDV.US,D,20100122,000000,16.406,16.5558,16.1045,16.1446,67112.569019525,0
+IDV.US,D,20100125,000000,16.4919,16.4966,16.3516,16.4385,98690.577108937,0
+IDV.US,D,20100126,000000,16.2113,16.4718,16.2113,16.2457,69361.777601286,0
+IDV.US,D,20100127,000000,16.2362,16.2886,16.0758,16.2515,104167.91357132,0
+IDV.US,D,20100128,000000,16.3745,16.3745,15.9547,16.1188,115521.91010731,0
+IDV.US,D,20100129,000000,16.1446,16.1665,15.7171,15.7819,97100.619318382,0
+IDV.US,D,20100201,000000,16.0511,16.1388,15.9681,16.0949,69298.891993222,0
+IDV.US,D,20100202,000000,16.1999,16.3859,16.1627,16.3439,58073.810953772,0
+IDV.US,D,20100203,000000,16.2457,16.2638,16.0511,16.1245,44274.612357563,0
+IDV.US,D,20100204,000000,15.9251,15.9251,15.3345,15.3345,301442.16225549,0
+IDV.US,D,20100205,000000,15.4013,15.4013,14.8985,15.2095,375732.07534207,0
+IDV.US,D,20100208,000000,15.1733,15.3517,15.116,15.116,67310.658684927,0
+IDV.US,D,20100209,000000,15.3918,15.7124,15.304,15.5997,53852.090465732,0
+IDV.US,D,20100210,000000,15.5301,15.5473,15.3173,15.5033,25215.032646787,0
+IDV.US,D,20100211,000000,15.4967,15.7486,15.387,15.7076,37194.740983007,0
+IDV.US,D,20100212,000000,15.387,15.5625,15.3278,15.5244,22488.941537207,0
+IDV.US,D,20100216,000000,15.6799,15.9279,15.6208,15.9279,40765.595427583,0
+IDV.US,D,20100217,000000,15.9681,15.9719,15.8211,15.8888,67533.902593555,0
+IDV.US,D,20100218,000000,15.8888,16.0396,15.8498,16.0338,73064.691822797,0
+IDV.US,D,20100219,000000,15.8383,15.9747,15.8163,15.9279,44745.206324576,0
+IDV.US,D,20100222,000000,16.0663,16.0663,15.9452,15.9547,74382.145311741,0
+IDV.US,D,20100223,000000,16.0139,16.0139,15.7076,15.7409,20199.905403672,0
+IDV.US,D,20100224,000000,15.7819,15.9499,15.7753,15.844,48173.52005754,0
+IDV.US,D,20100225,000000,15.4967,15.657,15.3812,15.6389,97377.315993864,0
+IDV.US,D,20100226,000000,15.6628,15.8498,15.615,15.8383,56897.850082972,0
+IDV.US,D,20100301,000000,15.8612,15.9862,15.8277,15.9681,35114.275449552,0
+IDV.US,D,20100302,000000,16.0758,16.1627,15.9747,16.0758,63985.058111802,0
+IDV.US,D,20100303,000000,16.1007,16.3058,16.1007,16.1999,73939.849868356,0
+IDV.US,D,20100304,000000,16.2686,16.2686,16.1083,16.178,48455.457200361,0
+IDV.US,D,20100305,000000,16.3115,16.4919,16.2686,16.4775,69619.608594349,0
+IDV.US,D,20100308,000000,16.4919,16.4919,16.3859,16.4451,71077.50660797,0
+IDV.US,D,20100309,000000,16.3516,16.5558,16.3268,16.4861,42565.171911686,0
+IDV.US,D,20100310,000000,16.5396,16.6665,16.5348,16.5911,41011.897392501,0
+IDV.US,D,20100311,000000,16.5558,16.6607,16.5042,16.6607,23673.287155748,0
+IDV.US,D,20100312,000000,16.7657,16.7657,16.6388,16.7085,68750.739109596,0
+IDV.US,D,20100315,000000,16.6225,16.6492,16.4546,16.5911,41911.161587818,0
+IDV.US,D,20100316,000000,16.696,16.8334,16.635,16.8286,44579.607556674,0
+IDV.US,D,20100317,000000,16.8487,16.9784,16.8487,16.8973,48778.269988423,0
+IDV.US,D,20100318,000000,16.9041,16.9317,16.7542,16.8812,64753.310623652,0
+IDV.US,D,20100319,000000,16.8334,16.8334,16.5653,16.6073,99913.702185784,0
+IDV.US,D,20100322,000000,16.4156,16.7762,16.4156,16.7456,69907.834297977,0
+IDV.US,D,20100323,000000,16.7352,16.8286,16.6903,16.8201,27173.919337986,0
+IDV.US,D,20100324,000000,16.4861,16.5167,16.3945,16.4642,22781.359614705,0
+IDV.US,D,20100325,000000,16.6856,16.6903,16.4194,16.4957,36248.312581642,0
+IDV.US,D,20100326,000000,16.6492,16.6665,16.5271,16.5911,230305.96241333,0
+IDV.US,D,20100329,000000,16.7456,16.8153,16.7304,16.8105,35994.67396245,0
+IDV.US,D,20100330,000000,16.8535,16.8535,16.7218,16.7934,54976.694756613,0
+IDV.US,D,20100331,000000,16.6721,16.8153,16.6721,16.7542,86617.588454088,0
+IDV.US,D,20100401,000000,16.927,17.0328,16.8973,17.0214,89614.087678345,0
+IDV.US,D,20100405,000000,17.05,17.1321,17.0042,17.0853,49649.235660112,0
+IDV.US,D,20100406,000000,16.9517,17.072,16.8487,17.0614,49537.089659064,0
+IDV.US,D,20100407,000000,16.9985,17.009,16.8687,16.9374,37977.666803406,0
+IDV.US,D,20100408,000000,16.8,16.9937,16.7714,16.9784,112840.88701684,0
+IDV.US,D,20100409,000000,17.0328,17.1922,16.9451,17.175,45333.186759976,0
+IDV.US,D,20100412,000000,17.1922,17.259,17.1425,17.2246,32879.740176339,0
+IDV.US,D,20100413,000000,17.2475,17.2522,17.0557,17.2074,47661.002351817,0
+IDV.US,D,20100414,000000,17.3496,17.4822,17.3239,17.4822,44104.821215789,0
+IDV.US,D,20100415,000000,17.362,17.4259,17.3353,17.383,57894.586970789,0
+IDV.US,D,20100416,000000,17.3,17.3448,16.9698,17.0662,51357.628012521,0
+IDV.US,D,20100419,000000,16.9164,17.0433,16.8105,17.0433,63627.658239304,0
+IDV.US,D,20100420,000000,17.175,17.2341,17.1321,17.2246,38083.524243647,0
+IDV.US,D,20100421,000000,17.1425,17.1702,16.9784,17.1015,58901.804793283,0
+IDV.US,D,20100422,000000,16.863,17.0586,16.7762,17.0586,56050.990561042,0
+IDV.US,D,20100423,000000,16.9823,17.1377,16.9021,17.1273,50560.028883574,0
+IDV.US,D,20100426,000000,17.092,17.1578,17.0586,17.0777,220277.80411403,0
+IDV.US,D,20100427,000000,16.7934,16.9632,16.3859,16.3859,95231.868665409,0
+IDV.US,D,20100428,000000,16.5558,16.5606,16.2829,16.4385,68775.893352822,0
+IDV.US,D,20100429,000000,16.5271,16.696,16.5271,16.6607,40357.887068634,0
+IDV.US,D,20100430,000000,16.7495,16.7495,16.4156,16.4718,58779.177857558,0
+IDV.US,D,20100503,000000,16.5271,16.7428,16.5271,16.6903,59280.166535136,0
+IDV.US,D,20100504,000000,16.24,16.24,15.9185,16.0177,64287.957123977,0
+IDV.US,D,20100505,000000,15.6942,15.8888,15.5759,15.6389,136094.93678549,0
+IDV.US,D,20100506,000000,15.5625,15.5625,13.8566,14.7659,215905.15816664,0
+IDV.US,D,20100507,000000,14.7726,15.1275,14.4901,14.7726,118670.38288439,0
+IDV.US,D,20100510,000000,15.304,15.7954,15.304,15.6628,104549.41959358,0
+IDV.US,D,20100511,000000,15.387,15.7315,15.3345,15.553,66671.321669609,0
+IDV.US,D,20100512,000000,15.7486,15.7753,15.5997,15.7257,59191.078590378,0
+IDV.US,D,20100513,000000,15.5196,15.6837,15.4834,15.4834,42988.601672651,0
+IDV.US,D,20100514,000000,15.3107,15.3107,14.9357,15.0483,85488.791789337,0
+IDV.US,D,20100517,000000,14.9843,15.0827,14.6981,15.0148,62071.239439716,0
+IDV.US,D,20100518,000000,15.158,15.158,14.6065,14.6123,127868.45115724,0
+IDV.US,D,20100519,000000,14.4968,14.6476,14.3385,14.6179,65158.922795666,0
+IDV.US,D,20100520,000000,14.1371,14.2955,13.805,13.9892,91625.37904293,0
+IDV.US,D,20100521,000000,13.8423,14.3937,13.8423,14.3527,78765.272193812,0
+IDV.US,D,20100524,000000,14.2783,14.3423,14.1447,14.1667,66532.973331868,0
+IDV.US,D,20100525,000000,13.661,14.0236,13.5618,14.0236,122071.44618719,0
+IDV.US,D,20100526,000000,14.1609,14.1782,13.8499,13.8499,31978.379794086,0
+IDV.US,D,20100527,000000,14.3088,14.6179,14.2716,14.6179,64770.080119136,0
+IDV.US,D,20100528,000000,14.6714,14.6714,14.3871,14.4729,36206.388842933,0
+IDV.US,D,20100601,000000,14.2163,14.5607,14.2096,14.2096,59355.629264813,0
+IDV.US,D,20100602,000000,14.3937,14.6981,14.3527,14.6981,100660.99282828,0
+IDV.US,D,20100603,000000,14.7535,14.7773,14.5388,14.6657,24298.998955986,0
+IDV.US,D,20100604,000000,14.369,14.369,13.9701,14.0131,77710.89016527,0
+IDV.US,D,20100607,000000,14.14,14.1667,13.8585,13.8814,88271.479946175,0
+IDV.US,D,20100608,000000,13.9806,13.9844,13.8213,13.9501,35748.371997532,0
+IDV.US,D,20100609,000000,14.1294,14.3423,13.9806,13.9806,137807.52151177,0
+IDV.US,D,20100610,000000,14.4853,14.7181,14.4805,14.7181,66403.009741868,0
+IDV.US,D,20100611,000000,14.5713,14.7239,14.4729,14.7239,65686.113809937,0
+IDV.US,D,20100614,000000,14.9309,15.053,14.7477,14.8088,77309.470367127,0
+IDV.US,D,20100615,000000,15.0483,15.2878,15.0148,15.2878,95614.422781132,0
+IDV.US,D,20100616,000000,15.1217,15.2982,15.0626,15.2257,417925.17407271,0
+IDV.US,D,20100617,000000,15.2524,15.2878,15.1217,15.2315,36290.236320351,0
+IDV.US,D,20100618,000000,15.2982,15.346,15.2257,15.3069,51125.999356152,0
+IDV.US,D,20100621,000000,15.2524,15.282,14.9423,15.0148,48703.855352214,0
+IDV.US,D,20100622,000000,14.9777,15.0559,14.7477,14.7535,67942.659045972,0
+IDV.US,D,20100623,000000,14.8298,14.9042,14.6866,14.8613,234180.76396355,0
+IDV.US,D,20100624,000000,14.7497,14.7497,14.5388,14.5903,144300.4605444,0
+IDV.US,D,20100625,000000,14.5798,14.7362,14.4434,14.6619,29582.438126842,0
+IDV.US,D,20100628,000000,14.6924,14.7296,14.5655,14.6065,36089.002374546,0
+IDV.US,D,20100629,000000,14.2392,14.326,13.9615,14.0408,207082.30735524,0
+IDV.US,D,20100630,000000,14.0436,14.1571,13.8642,13.9052,102695.34224916,0
+IDV.US,D,20100701,000000,14.0131,14.0713,13.8213,14.0617,32510.811275696,0
+IDV.US,D,20100702,000000,14.2344,14.2344,13.9615,14.0408,167893.04450313,0
+IDV.US,D,20100706,000000,14.4262,14.5216,14.2011,14.2783,83594.886893138,0
+IDV.US,D,20100707,000000,14.3298,14.783,14.3298,14.783,67084.270495897,0
+IDV.US,D,20100708,000000,14.8088,14.9471,14.7239,14.9471,55918.930784107,0
+IDV.US,D,20100709,000000,14.8766,14.9929,14.8412,14.9929,54148.700917101,0
+IDV.US,D,20100712,000000,14.8412,14.9519,14.825,14.9423,55563.627098545,0
+IDV.US,D,20100713,000000,15.0941,15.282,15.0941,15.2468,101534.0546869,0
+IDV.US,D,20100714,000000,15.1217,15.3278,15.1217,15.2773,67627.182912184,0
+IDV.US,D,20100715,000000,15.3278,15.3812,15.158,15.3812,53547.095266621,0
+IDV.US,D,20100716,000000,15.2153,15.2153,14.8918,14.9423,57750.998165709,0
+IDV.US,D,20100719,000000,15.0559,15.0855,14.9309,15.0387,44109.01358966,0
+IDV.US,D,20100720,000000,14.8031,15.2153,14.8031,15.2095,51318.848554215,0
+IDV.US,D,20100721,000000,15.2315,15.2315,14.8708,14.9042,31426.03453659,0
+IDV.US,D,20100722,000000,15.282,15.4939,15.282,15.4519,148973.90931703,0
+IDV.US,D,20100723,000000,15.4394,15.6493,15.4356,15.6437,145820.19607262,0
+IDV.US,D,20100726,000000,15.615,15.8383,15.615,15.8383,61265.255563027,0
+IDV.US,D,20100727,000000,15.8697,15.8697,15.6694,15.7858,35225.373357132,0
+IDV.US,D,20100728,000000,15.7572,15.7572,15.5949,15.6389,54505.052696132,0
+IDV.US,D,20100729,000000,15.8316,15.9185,15.6389,15.7696,56320.35058225,0
+IDV.US,D,20100730,000000,15.5415,15.844,15.5415,15.7819,52314.537348564,0
+IDV.US,D,20100802,000000,16.0615,16.2829,16.0511,16.2515,37909.540728003,0
+IDV.US,D,20100803,000000,16.1446,16.2142,16.0338,16.1503,61047.252121738,0
+IDV.US,D,20100804,000000,16.1942,16.219,16.1188,16.1999,137472.1316021,0
+IDV.US,D,20100805,000000,16.1627,16.178,16.0663,16.1503,71278.740553775,0
+IDV.US,D,20100806,000000,16.0663,16.1503,15.9681,16.1245,33290.592815692,0
+IDV.US,D,20100809,000000,16.24,16.24,16.1627,16.2142,55159.063019999,0
+IDV.US,D,20100810,000000,15.9251,16.1045,15.7858,16.0453,81090.991598718,0
+IDV.US,D,20100811,000000,15.4967,15.5301,15.2878,15.3173,231580.44407009,0
+IDV.US,D,20100812,000000,15.2153,15.3231,15.1542,15.2591,118550.90022907,0
+IDV.US,D,20100813,000000,15.3231,15.4156,15.2697,15.3107,48496.332845602,0
+IDV.US,D,20100816,000000,15.3345,15.4776,15.3345,15.366,126252.29102999,0
+IDV.US,D,20100817,000000,15.5473,15.7171,15.5244,15.5949,90124.509197132,0
+IDV.US,D,20100818,000000,15.7009,15.7409,15.572,15.6761,94258.189833882,0
+IDV.US,D,20100819,000000,15.6331,15.657,15.2878,15.387,289750.6796229,0
+IDV.US,D,20100820,000000,15.2095,15.2591,15.1217,15.2257,61671.915828509,0
+IDV.US,D,20100823,000000,15.3173,15.3717,15.2153,15.2153,52355.412993806,0
+IDV.US,D,20100824,000000,14.9567,15.0855,14.8613,14.9634,72172.764281754,0
+IDV.US,D,20100825,000000,14.825,15.0254,14.7659,14.9738,119224.82432882,0
+IDV.US,D,20100826,000000,15.0559,15.8383,14.9423,15.0339,122971.75847598,0
+IDV.US,D,20100827,000000,15.1962,15.4156,15.053,15.3774,70247.416581523,0
+IDV.US,D,20100830,000000,15.2591,15.3517,15.1847,15.1962,75606.318482056,0
+IDV.US,D,20100831,000000,15.243,15.3536,15.1647,15.2553,192219.29388928,0
+IDV.US,D,20100901,000000,15.6799,15.8755,15.657,15.8383,127192.43087054,0
+IDV.US,D,20100902,000000,15.8803,15.9327,15.7954,15.9185,73198.847786667,0
+IDV.US,D,20100903,000000,16.0511,16.0949,15.9499,16.0663,103659.58823948,0
+IDV.US,D,20100907,000000,15.9719,15.9862,15.8211,15.8277,109158.93466468,0
+IDV.US,D,20100908,000000,15.9547,16.072,15.9547,15.9681,133793.32353034,0
+IDV.US,D,20100909,000000,16.2362,16.2362,16.0453,16.1083,443080.46539184,0
+IDV.US,D,20100910,000000,16.1722,16.219,16.1331,16.1856,45909.638167231,0
+IDV.US,D,20100913,000000,16.4594,16.4966,16.406,16.4775,111520.2892475,0
+IDV.US,D,20100914,000000,16.4317,16.6492,16.4156,16.5759,61707.551006412,0
+IDV.US,D,20100915,000000,16.4966,16.6225,16.4499,16.572,84694.336940793,0
+IDV.US,D,20100916,000000,16.55,16.5806,16.4813,16.572,135319.34761937,0
+IDV.US,D,20100917,000000,16.5042,16.572,16.4156,16.4813,77485.550069706,0
+IDV.US,D,20100920,000000,16.6016,16.7934,16.55,16.759,106758.80062357,0
+IDV.US,D,20100921,000000,16.7714,16.8812,16.6225,16.7762,274177.05878581,0
+IDV.US,D,20100922,000000,16.6721,16.7352,16.5271,16.6073,212409.76645174,0
+IDV.US,D,20100923,000000,16.4241,16.5759,16.3268,16.4194,1128870.0312942,0
+IDV.US,D,20100924,000000,16.6492,16.8229,16.6492,16.8201,112914.25355958,0
+IDV.US,D,20100927,000000,16.8973,16.9317,16.8105,16.8592,167433.97956426,0
+IDV.US,D,20100928,000000,16.9451,17.0557,16.7495,17.0376,333493.90859232,0
+IDV.US,D,20100929,000000,16.9851,17.0328,16.8878,16.9632,147139.74574849,0
+IDV.US,D,20100930,000000,17.0281,17.0605,16.7476,16.8611,197335.03810529,0
+IDV.US,D,20101001,000000,17.0433,17.05,16.8812,17.009,206700.80133298,0
+IDV.US,D,20101004,000000,16.9374,16.9784,16.7428,16.8334,686839.75555702,0
+IDV.US,D,20101005,000000,17.0967,17.3067,17.0557,17.2704,243725.75117421,0
+IDV.US,D,20101006,000000,17.2704,17.4011,17.2704,17.3715,103604.03928568,0
+IDV.US,D,20101007,000000,17.5166,17.5166,17.2141,17.3048,129997.1289902,0
+IDV.US,D,20101008,000000,17.3534,17.4822,17.2857,17.4583,122511.64544364,0
+IDV.US,D,20101011,000000,17.446,17.446,17.34,17.3782,85646.005809497,0
+IDV.US,D,20101012,000000,17.2704,17.3782,17.1377,17.3496,131249.60068415,0
+IDV.US,D,20101013,000000,17.5766,17.6445,17.4583,17.5671,405141.57804674,0
+IDV.US,D,20101014,000000,17.6959,17.7178,17.5099,17.6587,142378.25712457,0
+IDV.US,D,20101015,000000,17.7427,17.7427,17.4927,17.6158,231173.78380461,0
+IDV.US,D,20101018,000000,17.5529,17.7112,17.5261,17.6788,752000.77453962,0
+IDV.US,D,20101019,000000,17.3114,17.5614,17.0614,17.1521,3374076.9921954,0
+IDV.US,D,20101020,000000,17.34,17.6254,17.3181,17.5452,153476.51885442,0
+IDV.US,D,20101021,000000,17.5843,17.6644,17.362,17.4507,185723.21057625,0
+IDV.US,D,20101022,000000,17.5891,17.5891,17.488,17.5376,250314.0667124,0
+IDV.US,D,20101025,000000,17.7265,17.8124,17.6521,17.674,304665.04966878,0
+IDV.US,D,20101026,000000,17.5204,17.5728,17.4507,17.5376,628993.38088575,0
+IDV.US,D,20101027,000000,17.4011,17.4011,17.1578,17.3534,671727.29584573,0
+IDV.US,D,20101028,000000,17.5891,17.5891,17.4507,17.5404,99238.729992563,0
+IDV.US,D,20101029,000000,17.5118,17.5891,17.4937,17.5758,129564.26638803,0
+IDV.US,D,20101101,000000,17.6368,17.7427,17.488,17.5891,183293.72991804,0
+IDV.US,D,20101102,000000,17.8906,17.9631,17.8906,17.9192,147879.69973671,0
+IDV.US,D,20101103,000000,17.8972,18.0032,17.7427,18.0032,228296.76723568,0
+IDV.US,D,20101104,000000,18.2808,18.3581,18.2541,18.3523,288342.04200226,0
+IDV.US,D,20101105,000000,18.2007,18.2427,18.1053,18.2007,599683.44706051,0
+IDV.US,D,20101108,000000,18.0241,18.1253,17.9335,18.0566,1038164.878316,0
+IDV.US,D,20101109,000000,18.2245,18.2245,17.8066,17.8753,209517.02848079,0
+IDV.US,D,20101110,000000,17.9335,17.9917,17.7074,17.9707,156594.59692094,0
+IDV.US,D,20101111,000000,17.758,17.758,17.6339,17.6883,120310.64916139,0
+IDV.US,D,20101112,000000,17.6674,17.7532,17.4193,17.5529,211160.4390382,0
+IDV.US,D,20101115,000000,17.7074,17.7303,17.5843,17.5843,236075.71695322,0
+IDV.US,D,20101116,000000,17.4756,17.4756,17.1244,17.197,264000.0712141,0
+IDV.US,D,20101117,000000,17.2933,17.3888,17.2656,17.3048,297250.83647802,0
+IDV.US,D,20101118,000000,17.5529,17.7226,17.5529,17.6883,151560.6039954,0
+IDV.US,D,20101119,000000,17.6158,17.7112,17.5099,17.7112,95154.309748796,0
+IDV.US,D,20101122,000000,17.5567,17.6339,17.383,17.6072,211485.3480132,0
+IDV.US,D,20101123,000000,17.2199,17.2341,16.9784,17.0662,223169.49399152,0
+IDV.US,D,20101124,000000,17.3114,17.362,17.2704,17.3448,647533.10623652,0
+IDV.US,D,20101126,000000,17.0433,17.114,17.009,17.0557,110855.79798895,0
+IDV.US,D,20101129,000000,16.8334,16.9698,16.6856,16.9451,1242053.644875,0
+IDV.US,D,20101130,000000,16.6311,16.8125,16.5806,16.7056,266910.626774,0
+IDV.US,D,20101201,000000,17.009,17.1473,16.9594,17.1273,327097.39415873,0
+IDV.US,D,20101202,000000,17.1273,17.4679,17.1273,17.4583,266149.71091643,0
+IDV.US,D,20101203,000000,17.4822,17.6339,17.4145,17.6254,294075.11327078,0
+IDV.US,D,20101206,000000,17.5376,17.5376,17.4087,17.4927,184052.54958868,0
+IDV.US,D,20101207,000000,17.8162,17.8162,17.5032,17.5204,384473.17486299,0
+IDV.US,D,20101208,000000,17.5766,17.6072,17.4087,17.5452,113673.07323022,0
+IDV.US,D,20101209,000000,17.5891,17.5891,17.446,17.5567,368042.21356929,0
+IDV.US,D,20101210,000000,17.6216,17.674,17.5204,17.6587,424561.70191041,0
+IDV.US,D,20101213,000000,17.7799,17.9221,17.7226,17.8448,336420.18555424,0
+IDV.US,D,20101214,000000,17.8219,17.9631,17.8066,17.8638,197215.55544997,0
+IDV.US,D,20101215,000000,17.6339,17.7799,17.5308,17.5766,414947.54053088,0
+IDV.US,D,20101216,000000,17.6254,17.6644,17.5099,17.6644,333204.63479523,0
+IDV.US,D,20101217,000000,17.5766,17.5766,17.4145,17.5567,454617.87828468,0
+IDV.US,D,20101220,000000,17.5099,17.5529,17.383,17.4259,307128.06931796,0
+IDV.US,D,20101221,000000,17.6072,17.6072,17.4927,17.5261,201238.13817914,0
+IDV.US,D,20101222,000000,17.5957,17.5957,17.5099,17.5766,195121.46470144,0
+IDV.US,D,20101223,000000,17.6158,17.6644,17.5766,17.6254,144601.26336964,0
+IDV.US,D,20101227,000000,17.5614,17.6129,17.4994,17.6072,510114.42740128,0
+IDV.US,D,20101228,000000,17.6788,17.6883,17.5452,17.6339,213070.06533642,0
+IDV.US,D,20101229,000000,17.7064,17.8247,17.6826,17.7628,233319.23113307,0
+IDV.US,D,20101230,000000,17.7369,17.7885,17.6368,17.7369,120164.96416938,0
+IDV.US,D,20101231,000000,17.7407,17.8629,17.7122,17.8505,87795.645511823,0
+IDV.US,D,20110103,000000,17.8496,17.9917,17.8496,17.9221,421696.21436962,0
+IDV.US,D,20110104,000000,17.9888,17.9888,17.6368,17.7532,229324.94692752,0
+IDV.US,D,20110105,000000,17.5891,17.7265,17.5166,17.7112,171421.97520899,0
+IDV.US,D,20110106,000000,17.7484,17.7484,17.4641,17.5376,304132.61818717,0
+IDV.US,D,20110107,000000,17.5957,17.5957,17.2933,17.446,249921.03166201,0
+IDV.US,D,20110110,000000,17.3677,17.4641,17.2857,17.4507,605838.89999653,0
+IDV.US,D,20110111,000000,17.4994,17.5376,17.4259,17.5204,417446.19535796,0
+IDV.US,D,20110112,000000,17.7036,17.8448,17.6397,17.8448,573222.23128059,0
+IDV.US,D,20110113,000000,18.0604,18.1253,17.9888,18.0241,105821.80506341,0
+IDV.US,D,20110114,000000,18.007,18.1615,17.9888,18.1615,112466.71764886,0
+IDV.US,D,20110118,000000,18.214,18.2541,18.173,18.236,113330.34666627,0
+IDV.US,D,20110119,000000,18.3256,18.3256,18.1406,18.2007,129525.48692972,0
+IDV.US,D,20110120,000000,18.1253,18.1902,17.9888,18.1549,101057.17215908,0
+IDV.US,D,20110121,000000,18.2951,18.3381,18.1109,18.2188,1187260.3664752,0
+IDV.US,D,20110124,000000,18.2292,18.4383,18.2292,18.4383,219400.54988154,0
+IDV.US,D,20110125,000000,18.214,18.3819,18.1788,18.3819,218627.05690235,0
+IDV.US,D,20110126,000000,18.4039,18.4554,18.3381,18.422,238859.45320352,0
+IDV.US,D,20110127,000000,18.4506,18.505,18.3752,18.4802,228439.30794729,0
+IDV.US,D,20110128,000000,18.422,18.4439,18.0289,18.1186,759184.40716748,0
+IDV.US,D,20110131,000000,18.2818,18.4383,18.2818,18.3925,167509.44229394,0
+IDV.US,D,20110201,000000,18.6434,18.8504,18.5861,18.8256,254150.08880431,0
+IDV.US,D,20110202,000000,18.7245,18.7713,18.6644,18.7207,413400.5545725,0
+IDV.US,D,20110203,000000,18.65,18.7398,18.5184,18.714,416232.50312232,0
+IDV.US,D,20110204,000000,18.7579,18.7579,18.5909,18.7512,304857.89886684,0
+IDV.US,D,20110207,000000,18.7512,18.8456,18.7464,18.8256,403097.79578466,0
+IDV.US,D,20110208,000000,18.7512,18.881,18.6892,18.8695,284258.66985197,0
+IDV.US,D,20110209,000000,18.8256,18.8991,18.7665,18.8629,365324.50720746,0
+IDV.US,D,20110210,000000,18.6396,18.7665,18.5709,18.714,221114.18270128,0
+IDV.US,D,20110211,000000,18.5394,18.7207,18.505,18.7064,235694.21093096,0
+IDV.US,D,20110214,000000,18.6434,18.7464,18.608,18.7398,187936.78398011,0
+IDV.US,D,20110215,000000,18.7293,18.7293,18.6004,18.6396,209116.65677612,0
+IDV.US,D,20110216,000000,18.7064,18.8323,18.672,18.8256,192319.91086218,0
+IDV.US,D,20110218,000000,18.9659,19.0546,18.9248,19.0279,151313.25393702,0
+IDV.US,D,20110222,000000,18.6357,18.7293,18.3943,18.464,418868.45819367,0
+IDV.US,D,20110223,000000,18.5813,18.6253,18.3867,18.5346,178906.4106621,0
+IDV.US,D,20110224,000000,18.6138,18.65,18.4325,18.5861,1104989.2216318,0
+IDV.US,D,20110225,000000,18.7579,18.8504,18.714,18.8456,500037.008709,0
+IDV.US,D,20110228,000000,18.9621,19.026,18.8447,18.9563,452030.13551283,0
+IDV.US,D,20110301,000000,18.9563,18.9563,18.5851,18.5938,362183.37108465,0
+IDV.US,D,20110302,000000,18.7359,18.8362,18.672,18.7627,514726.03865932,0
+IDV.US,D,20110303,000000,18.881,18.9506,18.7932,18.9372,180344.39489983,0
+IDV.US,D,20110304,000000,18.9153,18.9468,18.714,18.8456,249626.51739757,0
+IDV.US,D,20110307,000000,18.9601,18.9821,18.6357,18.6892,682301.51084173,0
+IDV.US,D,20110308,000000,18.7665,18.9105,18.6777,18.8571,163273.04849735,0
+IDV.US,D,20110309,000000,18.8362,18.8828,18.7627,18.8456,116578.38832279,0
+IDV.US,D,20110310,000000,18.5584,18.5584,18.361,18.3981,382619.09751856,0
+IDV.US,D,20110311,000000,18.3419,18.5699,18.3018,18.5451,161774.27483849,0
+IDV.US,D,20110314,000000,18.3037,18.3905,18.2245,18.3819,135757.45068888,0
+IDV.US,D,20110315,000000,17.5891,18.0986,17.5261,18.0404,588952.01804437,0
+IDV.US,D,20110316,000000,17.9096,18.0175,17.3496,17.5032,347205.06733724,0
+IDV.US,D,20110317,000000,17.9488,18.0384,17.8677,17.9783,336260.87534714,0
+IDV.US,D,20110318,000000,18.2913,18.319,18.1692,18.2989,361091.25769127,0
+IDV.US,D,20110321,000000,18.5546,18.694,18.5337,18.672,243326.42756301,0
+IDV.US,D,20110322,000000,18.6892,18.694,18.5212,18.6138,433095.27892472,0
+IDV.US,D,20110323,000000,18.5279,18.7064,18.4707,18.672,278777.14101571,0
+IDV.US,D,20110324,000000,18.7827,18.9172,18.7245,18.8962,414285.14545927,0
+IDV.US,D,20110325,000000,18.8362,18.9134,18.7627,18.7665,192139.63878573,0
+IDV.US,D,20110328,000000,18.8218,18.9048,18.776,18.7998,367398.6841801,0
+IDV.US,D,20110329,000000,18.8362,18.9955,18.7579,18.9888,123414.05391936,0
+IDV.US,D,20110330,000000,19.0365,19.1891,19.0212,19.1652,179343.46563814,0
+IDV.US,D,20110331,000000,19.13,19.1891,19.0517,19.13,202179.32611317,0
+IDV.US,D,20110401,000000,19.1739,19.3666,19.1138,19.3112,191605.11111719,0
+IDV.US,D,20110404,000000,19.4028,19.4191,19.2797,19.3484,213691.58476278,0
+IDV.US,D,20110405,000000,19.2225,19.4305,19.2225,19.3838,175333.46003058,0
+IDV.US,D,20110406,000000,19.4782,19.5956,19.4687,19.5956,100523.69258401,0
+IDV.US,D,20110407,000000,19.5326,19.5956,19.4248,19.5117,75905.025120361,0
+IDV.US,D,20110408,000000,19.7501,19.7635,19.5842,19.6805,490144.05446705,0
+IDV.US,D,20110411,000000,19.7292,19.7501,19.5211,19.5727,134890.67739107,0
+IDV.US,D,20110412,000000,19.5117,19.5117,19.3227,19.4028,179229.22345016,0
+IDV.US,D,20110413,000000,19.5794,19.6385,19.4248,19.5002,131452.93081689,0
+IDV.US,D,20110414,000000,19.4191,19.5727,19.3437,19.5621,147328.40257268,0
+IDV.US,D,20110415,000000,19.4639,19.5326,19.3924,19.4811,102102.12134642,0
+IDV.US,D,20110418,000000,19.1843,19.2006,18.9134,19.1309,299210.77126268,0
+IDV.US,D,20110419,000000,19.1891,19.2797,19.1453,19.2645,128306.55422675,0
+IDV.US,D,20110420,000000,19.6881,19.7721,19.6385,19.7635,253157.54429037,0
+IDV.US,D,20110421,000000,19.8322,19.9018,19.7826,19.8751,273185.56236533,0
+IDV.US,D,20110425,000000,19.8751,19.9544,19.7501,19.8857,220408.8157975,0
+IDV.US,D,20110426,000000,19.9963,20.0564,19.9066,20.0183,326651.95443494,0
+IDV.US,D,20110427,000000,20.1308,20.3398,19.9925,20.3188,425049.06537291,0
+IDV.US,D,20110428,000000,20.3045,20.3818,20.2653,20.3617,418346.50764674,0
+IDV.US,D,20110429,000000,20.3436,20.5249,20.3246,20.3865,261948.95229774,0
+IDV.US,D,20110502,000000,20.4399,20.4934,20.2701,20.3111,326728.46525808,0
+IDV.US,D,20110503,000000,20.1728,20.2911,20.0345,20.0898,184713.89656682,0
+IDV.US,D,20110504,000000,20.0946,20.1193,19.7721,19.8618,279797.98405328,0
+IDV.US,D,20110505,000000,19.6805,19.7025,19.4248,19.5211,426229.21861758,0
+IDV.US,D,20110506,000000,19.7635,19.8522,19.3886,19.5117,137975.21646661,0
+IDV.US,D,20110509,000000,19.5278,19.7177,19.4782,19.671,275509.18558331,0
+IDV.US,D,20110510,000000,19.7244,19.8952,19.6881,19.8857,287418.67165718,0
+IDV.US,D,20110511,000000,19.8417,19.8417,19.4362,19.5211,223565.67332232,0
+IDV.US,D,20110512,000000,19.4639,19.6423,19.2979,19.5794,288196.35701024,0
+IDV.US,D,20110513,000000,19.546,19.5621,19.1138,19.2063,369304.11810445,0
+IDV.US,D,20110516,000000,19.1939,19.4687,19.1843,19.212,196187.37575813,0
+IDV.US,D,20110517,000000,19.2063,19.3484,19.0746,19.3484,236875.41226909,0
+IDV.US,D,20110518,000000,19.2865,19.5211,19.254,19.4849,280662.66116416,0
+IDV.US,D,20110519,000000,19.629,19.6881,19.5002,19.6643,160494.55271438,0
+IDV.US,D,20110520,000000,19.5889,19.6079,19.3666,19.4534,177457.94548969,0
+IDV.US,D,20110523,000000,19.0212,19.0698,18.9001,19.0232,346238.72515999,0
+IDV.US,D,20110524,000000,19.1138,19.1891,19.0422,19.1023,186342.63381568,0
+IDV.US,D,20110525,000000,19.0079,19.2225,19.0079,19.1652,122112.32183243,0
+IDV.US,D,20110526,000000,19.2254,19.3713,19.1204,19.3561,208194.33452451,0
+IDV.US,D,20110527,000000,19.4782,19.5346,19.401,19.4744,366357.92736664,0
+IDV.US,D,20110531,000000,19.7903,19.8026,19.5842,19.7282,615613.41967663,0
+IDV.US,D,20110601,000000,19.6385,19.6881,19.2378,19.2797,732372.08007586,0
+IDV.US,D,20110602,000000,19.4305,19.4744,19.212,19.4468,200652.25393068,0
+IDV.US,D,20110603,000000,19.2445,19.5545,19.1939,19.4362,222016.59117701,0
+IDV.US,D,20110606,000000,19.441,19.4782,19.1739,19.1739,182213.1455528,0
+IDV.US,D,20110607,000000,19.441,19.5517,19.3866,19.3866,214696.70639834,0
+IDV.US,D,20110608,000000,19.2712,19.3056,19.1042,19.1433,172587.45514512,0
+IDV.US,D,20110609,000000,19.2168,19.4076,19.1691,19.3599,314661.76516405,0
+IDV.US,D,20110610,000000,19.1347,19.2006,18.7741,18.8752,348342.24874973,0
+IDV.US,D,20110613,000000,18.9678,19.0079,18.7827,18.9449,225604.21511706,0
+IDV.US,D,20110614,000000,19.2006,19.3456,19.1939,19.3008,1153042.2109405,0
+IDV.US,D,20110615,000000,19.0031,19.0088,18.5928,18.6415,471591.75199465,0
+IDV.US,D,20110616,000000,18.5289,18.6634,18.4068,18.5881,205050.0541213,0
+IDV.US,D,20110617,000000,18.8896,18.8943,18.754,18.8227,153619.05956603,0
+IDV.US,D,20110620,000000,18.6968,18.8027,18.6634,18.7645,194694.89066007,0
+IDV.US,D,20110621,000000,18.9039,19.108,18.8619,19.0584,204056.46151389,0
+IDV.US,D,20110622,000000,18.9678,19.0537,18.8561,18.8752,158241.15175875,0
+IDV.US,D,20110623,000000,18.5289,18.7149,18.3772,18.7016,280187.87482328,0
+IDV.US,D,20110624,000000,18.6233,18.6233,18.3972,18.4497,215386.35190011,0
+IDV.US,D,20110627,000000,18.4583,18.6415,18.3648,18.6052,229206.51236568,0
+IDV.US,D,20110628,000000,18.5785,18.7645,18.5518,18.7645,284176.91856148,0
+IDV.US,D,20110629,000000,18.8828,19.0784,18.8075,19.0632,844010.80388521,0
+IDV.US,D,20110630,000000,19.1796,19.4601,19.17,19.4362,273396.22915235,0
+IDV.US,D,20110701,000000,19.3866,19.5918,19.2807,19.5698,503853.11702503,0
+IDV.US,D,20110705,000000,19.4458,19.4591,19.3056,19.3456,176486.36284509,0
+IDV.US,D,20110706,000000,19.1252,19.2006,19.0212,19.1691,193986.37947588,0
+IDV.US,D,20110707,000000,19.3313,19.4115,19.2807,19.3751,1023103.7751846,0
+IDV.US,D,20110708,000000,19.1347,19.6481,19.0155,19.1347,282389.91919899,0
+IDV.US,D,20110711,000000,18.6558,18.6815,18.463,18.4897,275498.70464863,0
+IDV.US,D,20110712,000000,18.3485,18.547,18.2884,18.317,486060.68231675,0
+IDV.US,D,20110713,000000,18.4945,18.7894,18.4707,18.6233,352298.80159044,0
+IDV.US,D,20110714,000000,18.6767,18.7149,18.3648,18.4239,171753.1727448,0
+IDV.US,D,20110715,000000,18.4897,18.5833,18.4068,18.547,300808.06570751,0
+IDV.US,D,20110718,000000,18.2941,18.3437,18.0986,18.2035,652912.97000641,0
+IDV.US,D,20110719,000000,18.359,18.5614,18.359,18.5413,320190.45820635,0
+IDV.US,D,20110720,000000,18.6892,18.8141,18.6386,18.797,179470.28494774,0
+IDV.US,D,20110721,000000,19.0088,19.2387,18.9372,19.212,300376.25119881,0
+IDV.US,D,20110722,000000,19.2598,19.337,19.1834,19.3217,170472.40252723,0
+IDV.US,D,20110725,000000,19.1433,19.2225,19.1042,19.15,234577.99138782,0
+IDV.US,D,20110726,000000,19.2588,19.3084,19.1881,19.2369,509926.81867056,0
+IDV.US,D,20110727,000000,19.1433,19.1787,18.7894,18.8561,386142.78775709,0
+IDV.US,D,20110728,000000,18.8304,18.9802,18.7598,18.8027,129156.55802908,0
+IDV.US,D,20110729,000000,18.7245,18.9563,18.6949,18.7932,507633.59016315,0
+IDV.US,D,20110801,000000,18.9764,19.0031,18.4316,18.6167,495890.75095064,0
+IDV.US,D,20110802,000000,18.4048,18.4897,18.0671,18.0986,429876.5838853,0
+IDV.US,D,20110803,000000,18.2226,18.2846,17.7933,18.1567,807101.14432542,0
+IDV.US,D,20110804,000000,17.6415,17.6826,16.9507,16.9851,1233339.7957842,0
+IDV.US,D,20110805,000000,17.2847,17.3896,16.5958,17.1988,1953247.9483418,0
+IDV.US,D,20110808,000000,16.6197,16.7533,15.8277,15.9356,839387.66359903,0
+IDV.US,D,20110809,000000,16.4393,16.9507,16.0024,16.9507,1118381.7599626,0
+IDV.US,D,20110810,000000,16.5596,16.5797,16.0959,16.1169,574374.08600163,0
+IDV.US,D,20110811,000000,16.2142,17.1044,16.2142,16.9308,394128.21188777,0
+IDV.US,D,20110812,000000,17.1807,17.2904,16.9995,17.2217,962301.77693428,0
+IDV.US,D,20110815,000000,17.466,17.7112,17.4374,17.7112,863780.99096711,0
+IDV.US,D,20110816,000000,17.2303,17.5529,17.111,17.3496,352533.57452721,0
+IDV.US,D,20110817,000000,17.5529,17.7369,17.4155,17.5261,321319.2548711,0
+IDV.US,D,20110818,000000,16.9851,16.9947,16.6454,16.8057,516553.91366705,0
+IDV.US,D,20110819,000000,16.6798,17.0395,16.5319,16.5853,257538.57498551,0
+IDV.US,D,20110822,000000,17.1702,17.1865,16.7456,16.7819,454172.43856088,0
+IDV.US,D,20110823,000000,17.0186,17.3792,16.9212,17.3792,208076.94805612,0
+IDV.US,D,20110824,000000,17.2733,17.4613,17.1473,17.3896,386729.72009902,0
+IDV.US,D,20110825,000000,17.2847,17.3725,16.9451,16.9947,259650.48332299,0
+IDV.US,D,20110826,000000,16.9431,17.2847,16.6798,17.2303,289253.88331919,0
+IDV.US,D,20110829,000000,17.5032,17.6826,17.4918,17.6674,203009.41613961,0
+IDV.US,D,20110830,000000,17.466,17.6292,17.3353,17.5567,382672.55028542,0
+IDV.US,D,20110831,000000,17.8238,17.9192,17.7284,17.8066,956798.23813519,0
+IDV.US,D,20110901,000000,17.7178,17.8791,17.5614,17.591,336595.21716335,0
+IDV.US,D,20110902,000000,17.3896,17.488,17.2475,17.2771,378958.10703576,0
+IDV.US,D,20110906,000000,16.6846,16.8782,16.5806,16.8782,336741.95024883,0
+IDV.US,D,20110907,000000,17.0662,17.3162,16.9957,17.3162,289614.4274721,0
+IDV.US,D,20110908,000000,17.0777,17.2656,16.9308,16.9728,165248.70468403,0
+IDV.US,D,20110909,000000,16.7314,16.7314,16.3716,16.4146,445805.50840795,0
+IDV.US,D,20110912,000000,16.1216,16.3058,15.9032,16.2915,325853.30721253,0
+IDV.US,D,20110913,000000,16.2467,16.4393,16.1713,16.3736,261020.34148533,0
+IDV.US,D,20110914,000000,16.3802,16.6512,16.1026,16.5319,234456.41254556,0
+IDV.US,D,20110915,000000,16.7581,16.843,16.6082,16.8296,412085.19727048,0
+IDV.US,D,20110916,000000,16.8697,16.8955,16.696,16.8535,172493.12673302,0
+IDV.US,D,20110919,000000,16.3478,16.5596,16.2371,16.4461,326283.0255343,0
+IDV.US,D,20110920,000000,16.5186,16.7008,16.4003,16.5014,394043.31631688,0
+IDV.US,D,20110921,000000,16.5262,16.5262,15.9414,15.9651,639661.92429383,0
+IDV.US,D,20110922,000000,15.5234,15.7086,15.2382,15.4633,839623.48462926,0
+IDV.US,D,20110923,000000,15.4079,15.6903,15.2448,15.5483,523633.7850416,0
+IDV.US,D,20110926,000000,15.6264,15.8956,15.3956,15.8956,606003.45067096,0
+IDV.US,D,20110927,000000,16.3268,16.5128,16.1551,16.2381,478692.58523857,0
+IDV.US,D,20110928,000000,16.3106,16.3831,15.8526,15.8841,504473.58835793,0
+IDV.US,D,20110929,000000,16.3202,16.366,15.9098,16.1551,408068.90310212,0
+IDV.US,D,20110930,000000,15.9232,16.0234,15.6694,15.6761,532771.06389332,0
+IDV.US,D,20111003,000000,15.5587,15.7448,15.2181,15.2639,449375.31475906,0
+IDV.US,D,20111004,000000,15.1341,15.6131,14.9433,15.5988,729942.59941765,0
+IDV.US,D,20111005,000000,15.5873,15.8841,15.4481,15.8793,352409.89949802,0
+IDV.US,D,20111006,000000,15.8956,16.3335,15.804,16.3335,296026.6633077,0
+IDV.US,D,20111007,000000,16.4966,16.5128,16.1999,16.2705,169530.16649974,0
+IDV.US,D,20111010,000000,16.6321,16.9451,16.6245,16.9431,938904.13836054,0
+IDV.US,D,20111011,000000,16.6846,16.841,16.6321,16.841,575201.03174768,0
+IDV.US,D,20111012,000000,17.0662,17.2609,17.0347,17.0967,406245.22046826,0
+IDV.US,D,20111013,000000,17.0194,17.1731,16.8191,17.1292,504907.49905357,0
+IDV.US,D,20111014,000000,17.3926,17.4384,17.2399,17.424,523168.43154193,0
+IDV.US,D,20111017,000000,17.2428,17.2713,16.8782,16.926,487181.09423375,0
+IDV.US,D,20111018,000000,16.9021,17.3353,16.7438,17.2351,298987.52735405,0
+IDV.US,D,20111019,000000,17.1789,17.2399,16.8744,16.9431,638193.54534553,0
+IDV.US,D,20111020,000000,17.0128,17.1292,16.7743,17.0853,284191.59187003,0
+IDV.US,D,20111021,000000,17.3725,17.4756,17.2713,17.4307,1451938.5541629,0
+IDV.US,D,20111024,000000,17.404,17.7217,17.383,17.6873,1166455.7111406,0
+IDV.US,D,20111025,000000,17.5041,17.5175,17.2428,17.298,304394.64155411,0
+IDV.US,D,20111026,000000,17.5995,17.6339,17.2199,17.5643,304503.64327475,0
+IDV.US,D,20111027,000000,18.2569,18.6176,18.1186,18.4612,1999629.2285694,0
+IDV.US,D,20111028,000000,18.1816,18.3056,18.1358,18.2417,633558.87603121,0
+IDV.US,D,20111031,000000,17.8228,17.8743,17.5308,17.5461,452889.57215637,0
+IDV.US,D,20111101,000000,16.8744,17.1674,16.8039,16.9202,1657251.6797446,0
+IDV.US,D,20111102,000000,17.1015,17.2293,16.9431,17.1206,395265.39330026,0
+IDV.US,D,20111103,000000,17.4307,17.6224,17.1397,17.5643,433884.49330593,0
+IDV.US,D,20111104,000000,17.2332,17.3343,17.0557,17.2656,379159.34098157,0
+IDV.US,D,20111107,000000,17.3391,17.4631,17.196,17.4631,303163.13172951,0
+IDV.US,D,20111108,000000,17.528,17.7303,17.3544,17.7112,303024.78339177,0
+IDV.US,D,20111109,000000,16.9728,16.9909,16.5978,16.6321,724542.82187188,0
+IDV.US,D,20111110,000000,17.0347,17.092,16.7476,16.9451,335930.7259048,0
+IDV.US,D,20111111,000000,17.1674,17.3353,17.1292,17.2542,550349.68753419,0
+IDV.US,D,20111114,000000,17.0538,17.1349,16.8344,16.8955,605457.39397427,0
+IDV.US,D,20111115,000000,16.8697,17.0538,16.7924,16.9698,532190.4201122,0
+IDV.US,D,20111116,000000,16.7924,16.9517,16.6369,16.6369,649574.79231167,0
+IDV.US,D,20111117,000000,16.6903,16.7972,16.3058,16.4241,1211087.7233707,0
+IDV.US,D,20111118,000000,16.6721,16.6721,16.4785,16.5262,234920.71795177,0
+IDV.US,D,20111121,000000,16.1713,16.2553,16.0005,16.1713,777497.74432923,0
+IDV.US,D,20111122,000000,16.0902,16.1999,15.9556,16.0453,565467.38771281,0
+IDV.US,D,20111123,000000,15.8277,15.8345,15.573,15.5931,588161.7555697,0
+IDV.US,D,20111125,000000,15.4957,15.6903,15.4919,15.4919,139347.17081587,0
+IDV.US,D,20111128,000000,16.1312,16.22,15.9452,16.1016,1145692.9795448,0
+IDV.US,D,20111129,000000,16.1713,16.2943,16.0396,16.1493,1847288.8430341,0
+IDV.US,D,20111130,000000,16.8506,17.0061,16.8057,16.9851,663353.02903853,0
+IDV.US,D,20111201,000000,16.8697,16.9517,16.7514,16.8229,318304.93805789,0
+IDV.US,D,20111202,000000,17.0624,17.0624,16.7858,16.8229,196573.07415425,0
+IDV.US,D,20111205,000000,17.1292,17.1789,16.9202,17.0128,330564.48735,0
+IDV.US,D,20111206,000000,16.8897,17.0672,16.8497,16.9813,489313.9644406,0
+IDV.US,D,20111207,000000,16.8792,17.1273,16.7733,17.0319,362159.2649349,0
+IDV.US,D,20111208,000000,16.8229,16.8545,16.5042,16.5367,534551.77469501,0
+IDV.US,D,20111209,000000,16.6798,16.9603,16.6512,16.9145,1017313.0587753,0
+IDV.US,D,20111212,000000,16.5806,16.5806,16.3202,16.4546,380093.19226132,0
+IDV.US,D,20111213,000000,16.5472,16.6569,16.1369,16.2324,409137.95843921,0
+IDV.US,D,20111214,000000,16.1904,16.2562,16.0215,16.1159,457467.64442344,0
+IDV.US,D,20111215,000000,16.2667,16.302,16.1169,16.1551,740682.41318154,0
+IDV.US,D,20111216,000000,16.2505,16.3029,16.0549,16.1713,819891.02891221,0
+IDV.US,D,20111219,000000,16.1493,16.178,15.8383,15.8869,955771.10653681,0
+IDV.US,D,20111220,000000,16.2619,16.4566,16.239,16.4337,741055.53445606,0
+IDV.US,D,20111221,000000,16.3029,16.3678,16.1426,16.3287,789964.81612794,0
+IDV.US,D,20111222,000000,16.3287,16.5167,16.2953,16.469,664540.51893748,0
+IDV.US,D,20111223,000000,16.5634,16.6398,16.469,16.6197,724146.64254107,0
+IDV.US,D,20111227,000000,16.5958,16.6235,16.5042,16.5586,387046.24432628,0
+IDV.US,D,20111228,000000,16.5586,16.5586,16.2324,16.2438,1105848.6582753,0
+IDV.US,D,20111229,000000,16.3612,16.5634,16.3058,16.552,726640.05690082,0
+IDV.US,D,20111230,000000,16.5367,16.6283,16.4489,16.5711,896689.02966708,0
+IDV.US,D,20120103,000000,16.9145,17.0586,16.8792,17.0147,820158.29274648,0
+IDV.US,D,20120104,000000,16.8859,16.9317,16.7552,16.8955,580227.68801894,0
+IDV.US,D,20120105,000000,16.5787,16.6197,16.4508,16.6006,1025337.2623643,0
+IDV.US,D,20120106,000000,16.5586,16.5787,16.3889,16.4393,282344.85117988,0
+IDV.US,D,20120109,000000,16.5042,16.5042,16.3507,16.4909,645027.11475517,0
+IDV.US,D,20120110,000000,16.6942,16.7304,16.6454,16.6942,472958.46587658,0
+IDV.US,D,20120111,000000,16.5691,16.6569,16.4966,16.6359,617516.75741404,0
+IDV.US,D,20120112,000000,16.7619,16.8039,16.6235,16.7924,295849.53551165,0
+IDV.US,D,20120113,000000,16.552,16.5586,16.3535,16.5367,416605.62439683,0
+IDV.US,D,20120117,000000,16.7361,16.8497,16.7027,16.7504,450910.77168929,0
+IDV.US,D,20120118,000000,16.8744,17.05,16.8229,17.0433,472889.29170771,0
+IDV.US,D,20120119,000000,17.0433,17.1168,16.9642,17.1102,851528.77832928,0
+IDV.US,D,20120120,000000,17.0557,17.1883,17.0367,17.1817,371653.94365911,0
+IDV.US,D,20120123,000000,17.2332,17.3343,17.1817,17.259,381535.36887292,0
+IDV.US,D,20120124,000000,17.0281,17.1702,16.9718,17.1301,904182.89796139,0
+IDV.US,D,20120125,000000,17.1102,17.4756,17.0281,17.4631,642374.39018833,0
+IDV.US,D,20120126,000000,17.5719,17.5834,17.3267,17.3982,478980.81094219,0
+IDV.US,D,20120127,000000,17.3926,17.5442,17.3677,17.5051,525367.33163724,0
+IDV.US,D,20120130,000000,17.2227,17.3524,17.1702,17.3438,1380861.047555,0
+IDV.US,D,20120131,000000,17.5395,17.569,17.3362,17.4307,933977.05096871,0
+IDV.US,D,20120201,000000,17.6491,17.8028,17.6415,17.6415,634483.29446975,0
+IDV.US,D,20120202,000000,17.7122,17.7847,17.6368,17.6883,1338575.7165991,0
+IDV.US,D,20120203,000000,17.8066,17.9688,17.7789,17.9506,1049124.7917081,0
+IDV.US,D,20120206,000000,17.7666,17.8963,17.7198,17.8906,641819.9487439,0
+IDV.US,D,20120207,000000,17.8781,18.0137,17.7971,17.9908,401625.22446248,0
+IDV.US,D,20120208,000000,18.0241,18.0852,17.9192,18.048,657733.15186453,0
+IDV.US,D,20120209,000000,18.1043,18.1253,17.9688,18.0613,1612541.0605045,0
+IDV.US,D,20120210,000000,17.7598,17.7923,17.6835,17.7513,1056883.8276497,0
+IDV.US,D,20120213,000000,17.9735,18.0175,17.9087,17.9688,346412.70867563,0
+IDV.US,D,20120214,000000,17.8963,17.9231,17.6883,17.8238,641724.57223833,0
+IDV.US,D,20120215,000000,17.8238,17.8572,17.6339,17.6674,379723.21526721,0
+IDV.US,D,20120216,000000,17.6282,17.9583,17.5957,17.903,1306184.3879788,0
+IDV.US,D,20120217,000000,18.048,18.048,17.9125,18.0137,507148.32288759,0
+IDV.US,D,20120221,000000,18.1139,18.1644,17.9956,18.0366,448376.4816843,0
+IDV.US,D,20120222,000000,18.006,18.0299,17.9125,17.9688,488884.24611883,0
+IDV.US,D,20120223,000000,18.0022,18.1358,17.9345,18.1253,573843.75070695,0
+IDV.US,D,20120224,000000,18.236,18.3476,18.236,18.2913,447072.65341044,0
+IDV.US,D,20120227,000000,18.0852,18.2818,18.0661,18.2493,447098.85574714,0
+IDV.US,D,20120228,000000,18.2427,18.3476,18.1758,18.3381,417232.38429054,0
+IDV.US,D,20120229,000000,18.3925,18.4583,18.1625,18.1816,375944.83831602,0
+IDV.US,D,20120301,000000,18.3314,18.4439,18.3027,18.4325,382608.61658388,0
+IDV.US,D,20120302,000000,18.3285,18.3285,18.2073,18.2598,500364.01387093,0
+IDV.US,D,20120305,000000,18.2551,18.2551,18.1139,18.1864,533110.64617687,0
+IDV.US,D,20120306,000000,17.7904,17.8124,17.5614,17.6158,565471.58008668,0
+IDV.US,D,20120307,000000,17.6606,17.8228,17.6368,17.8009,856669.67678852,0
+IDV.US,D,20120308,000000,17.9812,18.1902,17.9192,18.1424,247146.7282529,0
+IDV.US,D,20120309,000000,18.0241,18.1109,17.987,18.0308,285895.79184857,0
+IDV.US,D,20120312,000000,17.9459,17.9956,17.8467,17.9803,309997.74923262,0
+IDV.US,D,20120313,000000,18.0613,18.2999,18.0022,18.2999,286403.06908695,0
+IDV.US,D,20120314,000000,18.2493,18.276,18.0585,18.1186,485976.83483933,0
+IDV.US,D,20120315,000000,18.2045,18.3208,18.152,18.3075,310107.79904673,0
+IDV.US,D,20120316,000000,18.3752,18.4306,18.3419,18.3963,397173.97150501,0
+IDV.US,D,20120319,000000,18.401,18.5451,18.359,18.4821,443836.14078207,0
+IDV.US,D,20120320,000000,18.2913,18.3533,18.1987,18.3256,298594.49230366,0
+IDV.US,D,20120321,000000,18.3152,18.3256,18.193,18.2627,285850.72382945,0
+IDV.US,D,20120322,000000,18.0804,18.1358,18.0241,18.1043,677377.5677303,0
+IDV.US,D,20120323,000000,18.1482,18.2254,18.0185,18.2207,384034.0237,0
+IDV.US,D,20120326,000000,18.4182,18.5385,18.401,18.5203,568705.99652811,0
+IDV.US,D,20120327,000000,18.5385,18.5499,18.3877,18.3963,409426.18414284,0
+IDV.US,D,20120328,000000,18.4182,18.4182,18.1376,18.2569,393023.52137278,0
+IDV.US,D,20120329,000000,18.0633,18.1663,17.9402,18.1539,343715.96418314,0
+IDV.US,D,20120330,000000,18.317,18.3571,18.2226,18.3352,242622.10875269,0
+IDV.US,D,20120402,000000,18.215,18.5327,18.1854,18.4755,259888.40054017,0
+IDV.US,D,20120403,000000,18.4116,18.443,18.0824,18.1902,431361.73232908,0
+IDV.US,D,20120404,000000,17.903,17.9402,17.7598,17.8353,561631.3656209,0
+IDV.US,D,20120405,000000,17.6368,17.7904,17.6216,17.7178,242698.61957583,0
+IDV.US,D,20120409,000000,17.5166,17.6406,17.4651,17.5929,312183.02411284,0
+IDV.US,D,20120410,000000,17.5079,17.5881,17.1817,17.1883,1601203.833464,0
+IDV.US,D,20120411,000000,17.5166,17.5881,17.4354,17.4651,451638.1485559,0
+IDV.US,D,20120412,000000,17.5404,17.777,17.5194,17.7437,401610.55115393,0
+IDV.US,D,20120413,000000,17.5929,17.5929,17.3391,17.3934,1097889.4364814,0
+IDV.US,D,20120416,000000,17.4908,17.5194,17.3496,17.4689,741310.22116871,0
+IDV.US,D,20120417,000000,17.5977,17.7598,17.5614,17.7178,398872.93101621,0
+IDV.US,D,20120418,000000,17.5881,17.7007,17.5537,17.5977,453427.24410533,0
+IDV.US,D,20120419,000000,17.5461,17.6712,17.4059,17.5023,235094.70146742,0
+IDV.US,D,20120420,000000,17.6606,17.7598,17.611,17.6539,280239.23140319,0
+IDV.US,D,20120423,000000,17.3801,17.4727,17.2704,17.446,371691.67502395,0
+IDV.US,D,20120424,000000,17.5404,17.6463,17.5166,17.5881,363427.45803086,0
+IDV.US,D,20120425,000000,17.7837,17.8228,17.6816,17.7713,342982.29875573,0
+IDV.US,D,20120426,000000,17.6816,17.8963,17.6759,17.862,327930.62846558,0
+IDV.US,D,20120427,000000,17.9468,18.0241,17.8496,18.0032,587683.82494841,0
+IDV.US,D,20120430,000000,17.8781,17.9249,17.8333,17.8963,323177.52458939,0
+IDV.US,D,20120501,000000,17.9354,18.132,17.9125,18.0366,463864.15885704,0
+IDV.US,D,20120502,000000,17.7961,17.8896,17.7007,17.8781,298749.61013688,0
+IDV.US,D,20120503,000000,17.7837,17.862,17.6606,17.7112,303658.87993975,0
+IDV.US,D,20120504,000000,17.6254,17.6664,17.4354,17.4651,974024.7023709,0
+IDV.US,D,20120507,000000,17.4784,17.6254,17.4651,17.5977,306195.26613168,0
+IDV.US,D,20120508,000000,17.4183,17.4354,17.2103,17.3934,680081.64887706,0
+IDV.US,D,20120509,000000,17.1158,17.2828,17.0128,17.1883,861741.4010789,0
+IDV.US,D,20120510,000000,17.3801,17.4689,17.3048,17.3162,368653.25206099,0
+IDV.US,D,20120511,000000,17.1759,17.3992,17.1702,17.2418,274114.17317775,0
+IDV.US,D,20120514,000000,16.9698,17.0128,16.882,16.9117,534169.22057928,0
+IDV.US,D,20120515,000000,16.8115,16.8621,16.6016,16.6197,700176.74493395,0
+IDV.US,D,20120516,000000,16.6235,16.6721,16.3841,16.3841,601546.95724615,0
+IDV.US,D,20120517,000000,16.3497,16.3497,16.1465,16.1522,864361.63474824,0
+IDV.US,D,20120518,000000,16.2667,16.3011,16.0463,16.0978,314508.74351776,0
+IDV.US,D,20120521,000000,16.2037,16.4251,16.1284,16.4212,256576.42518213,0
+IDV.US,D,20120522,000000,16.4604,16.5586,16.2667,16.3401,310087.88527085,0
+IDV.US,D,20120523,000000,16.1694,16.1875,15.8821,16.1579,558091.95398036,0
+IDV.US,D,20120524,000000,16.1026,16.1073,15.8821,15.9948,246475.94843355,0
+IDV.US,D,20120525,000000,15.9279,16.0272,15.9279,15.9766,509152.2775979,0
+IDV.US,D,20120529,000000,16.1646,16.219,16.0234,16.1465,215251.14784277,0
+IDV.US,D,20120530,000000,15.9394,15.9394,15.7934,15.8259,284367.67157261,0
+IDV.US,D,20120531,000000,15.927,15.9966,15.7219,15.9232,515854.83532407,0
+IDV.US,D,20120601,000000,15.6809,15.7343,15.5224,15.5864,1427872.2319568,0
+IDV.US,D,20120604,000000,15.7152,15.7648,15.5625,15.6913,591942.22870782,0
+IDV.US,D,20120605,000000,15.6036,15.7419,15.5902,15.7038,434190.5365985,0
+IDV.US,D,20120606,000000,15.8602,16.1579,15.8602,16.1388,227090.41165431,0
+IDV.US,D,20120607,000000,16.3889,16.3889,16.1226,16.1751,1159560.3042164,0
+IDV.US,D,20120608,000000,15.991,16.2113,15.9499,16.1884,272398.44417107,0
+IDV.US,D,20120611,000000,16.3202,16.3278,15.9833,15.988,619017.62725984,0
+IDV.US,D,20120612,000000,16.134,16.26,15.9728,16.26,296869.33045576,0
+IDV.US,D,20120613,000000,16.1026,16.219,16.0272,16.0796,402141.93454208,0
+IDV.US,D,20120614,000000,16.0864,16.26,16.0406,16.2104,333966.59874627,0
+IDV.US,D,20120615,000000,16.3497,16.5138,16.3106,16.5138,499682.75311691,0
+IDV.US,D,20120618,000000,16.469,16.5367,16.4126,16.5042,220228.54372105,0
+IDV.US,D,20120619,000000,16.7571,16.9957,16.7332,16.9117,379438.13384399,0
+IDV.US,D,20120620,000000,17.0166,17.1216,16.8726,17.0328,379809.15893157,0
+IDV.US,D,20120621,000000,17.0033,17.029,16.5453,16.55,458339.6581886,0
+IDV.US,D,20120622,000000,16.7934,16.8439,16.654,16.7733,241076.17088778,0
+IDV.US,D,20120625,000000,16.4622,16.4622,16.3163,16.3935,323308.53627287,0
+IDV.US,D,20120626,000000,16.4622,16.5682,16.365,16.5195,316631.13278992,0
+IDV.US,D,20120627,000000,16.5892,16.6989,16.5453,16.6865,226704.71325819,0
+IDV.US,D,20120628,000000,16.5835,16.7934,16.5062,16.7113,495908.56853959,0
+IDV.US,D,20120629,000000,17.1893,17.3468,17.1521,17.3295,251503.65279829,0
+IDV.US,D,20120702,000000,17.3629,17.4479,17.2952,17.4316,326453.86476954,0
+IDV.US,D,20120703,000000,17.4316,17.5987,17.4145,17.5758,481741.4891362,0
+IDV.US,D,20120705,000000,17.3209,17.3849,17.2074,17.3209,299563.97876131,0
+IDV.US,D,20120706,000000,17.2199,17.2303,17.0567,17.1598,209024.42455096,0
+IDV.US,D,20120709,000000,17.1369,17.1598,17.0567,17.1425,320727.08206183,0
+IDV.US,D,20120710,000000,17.2246,17.2246,16.9049,16.9603,286173.53661751,0
+IDV.US,D,20120711,000000,17.0529,17.1301,16.9527,17.0529,156600.88548175,0
+IDV.US,D,20120712,000000,16.9003,16.9642,16.7934,16.9308,328694.68860355,0
+IDV.US,D,20120713,000000,17.009,17.2704,16.988,17.2408,218077.85592526,0
+IDV.US,D,20120716,000000,17.1903,17.3048,17.1158,17.2704,271765.39571656,0
+IDV.US,D,20120717,000000,17.3629,17.3849,17.1158,17.3629,554622.76460215,0
+IDV.US,D,20120718,000000,17.3028,17.4736,17.2885,17.446,231003.99266284,0
+IDV.US,D,20120719,000000,17.5194,17.715,17.4746,17.569,445927.08725021,0
+IDV.US,D,20120720,000000,17.257,17.3496,17.2074,17.2303,241935.60753132,0
+IDV.US,D,20120723,000000,16.7858,16.9136,16.6769,16.8497,438608.25056501,0
+IDV.US,D,20120724,000000,16.8239,16.8316,16.508,16.6569,649922.75934296,0
+IDV.US,D,20120725,000000,16.8573,16.8764,16.6865,16.7934,259227.05356203,0
+IDV.US,D,20120726,000000,17.2074,17.3744,17.1769,17.2866,517875.55952986,0
+IDV.US,D,20120727,000000,17.4202,17.6835,17.3553,17.6224,406204.34482302,0
+IDV.US,D,20120730,000000,17.5395,17.6491,17.5395,17.6339,309148.79352375,0
+IDV.US,D,20120731,000000,17.611,17.7102,17.5786,17.5881,466458.19018968,0
+IDV.US,D,20120801,000000,17.715,17.7484,17.5939,17.6063,272881.61525969,0
+IDV.US,D,20120802,000000,17.4316,17.5567,17.2141,17.3496,319068.99819587,0
+IDV.US,D,20120803,000000,17.7045,17.8915,17.6626,17.8467,373304.6908708,0
+IDV.US,D,20120806,000000,17.9554,18.0633,17.8858,17.9946,477060.7037093,0
+IDV.US,D,20120807,000000,18.193,18.2808,18.1749,18.193,368851.34172638,0
+IDV.US,D,20120808,000000,18.0633,18.1692,18.0366,18.1453,351963.41168076,0
+IDV.US,D,20120809,000000,18.0547,18.1625,18.0241,18.0948,329466.08539581,0
+IDV.US,D,20120810,000000,17.9688,18.1453,17.9154,18.1234,176506.27662099,0
+IDV.US,D,20120813,000000,18.0547,18.088,17.9316,18.0137,392447.06996552,0
+IDV.US,D,20120814,000000,18.0948,18.0948,17.9946,18.0308,442445.32075039,0
+IDV.US,D,20120815,000000,18.0366,18.0948,17.9946,18.0432,325967.54940051,0
+IDV.US,D,20120816,000000,18.1081,18.2655,18.069,18.2093,432234.79418771,0
+IDV.US,D,20120817,000000,18.2589,18.2655,18.1511,18.1987,437998.26016678,0
+IDV.US,D,20120820,000000,18.2302,18.3056,18.1625,18.2961,264631.02348167,0
+IDV.US,D,20120821,000000,18.4344,18.4879,18.2884,18.3523,691861.17136094,0
+IDV.US,D,20120822,000000,18.2198,18.3705,18.1749,18.3429,479690.37021985,0
+IDV.US,D,20120823,000000,18.2379,18.2655,18.1291,18.1692,240674.75108964,0
+IDV.US,D,20120824,000000,18.0824,18.2379,18.0241,18.1625,298399.54691866,0
+IDV.US,D,20120827,000000,18.1987,18.2302,18.1157,18.1291,214670.50406164,0
+IDV.US,D,20120828,000000,18.1396,18.1749,18.0547,18.1453,881877.37278104,0
+IDV.US,D,20120829,000000,18.1692,18.1864,18.0633,18.1119,341193.20320631,0
+IDV.US,D,20120830,000000,18.1081,18.1291,17.9211,17.9373,348311.85403917,0
+IDV.US,D,20120831,000000,18.2102,18.2569,18.0633,18.1892,428320.16508571,0
+IDV.US,D,20120904,000000,18.1358,18.1358,17.9898,18.0595,473326.34668376,0
+IDV.US,D,20120905,000000,18.0824,18.1091,18.0022,18.0366,790088.49115714,0
+IDV.US,D,20120906,000000,18.1892,18.4879,18.1892,18.4526,361088.11341087,0
+IDV.US,D,20120907,000000,18.6157,18.6606,18.5614,18.6558,759162.39720466,0
+IDV.US,D,20120910,000000,18.5785,18.6367,18.4793,18.4907,329855.97616581,0
+IDV.US,D,20120911,000000,18.6405,18.8085,18.6405,18.7846,558540.53798455,0
+IDV.US,D,20120912,000000,18.9239,18.985,18.8896,18.9324,363386.58238561,0
+IDV.US,D,20120913,000000,18.9401,19.338,18.8476,19.2693,809349.30481372,0
+IDV.US,D,20120914,000000,19.2874,19.4515,19.2636,19.2874,791350.39569229,0
+IDV.US,D,20120917,000000,19.172,19.2178,19.0708,19.1138,695888.99455745,0
+IDV.US,D,20120918,000000,19.0441,19.0736,18.9334,18.9611,1629610.31072,0
+IDV.US,D,20120919,000000,19.0126,19.0947,18.9182,19.0632,568547.73441449,0
+IDV.US,D,20120920,000000,18.8599,18.9764,18.7665,18.9668,372685.26763136,0
+IDV.US,D,20120921,000000,19.0308,19.0632,18.9477,18.9668,343351.22765637,0
+IDV.US,D,20120924,000000,18.8256,18.9001,18.776,18.8408,649816.90190272,0
+IDV.US,D,20120925,000000,18.8943,18.9477,18.6606,18.6729,580265.41938378,0
+IDV.US,D,20120926,000000,18.5843,18.6339,18.4697,18.5614,504670.62992987,0
+IDV.US,D,20120927,000000,18.7016,18.8599,18.61,18.7884,467754.68180928,0
+IDV.US,D,20120928,000000,18.6615,18.6615,18.4459,18.4745,478478.77417115,0
+IDV.US,D,20121001,000000,18.6558,18.8141,18.5843,18.61,408434.68772237,0
+IDV.US,D,20121002,000000,18.8408,18.8667,18.692,18.756,662381.44639394,0
+IDV.US,D,20121003,000000,18.796,18.8027,18.6863,18.7302,246231.74265558,0
+IDV.US,D,20121004,000000,18.8362,18.9477,18.7884,18.9182,344557.58323774,0
+IDV.US,D,20121005,000000,19.1233,19.17,18.9239,18.9477,426899.99843693,0
+IDV.US,D,20121008,000000,18.8896,18.9182,18.8408,18.9001,406463.22390955,0
+IDV.US,D,20121009,000000,18.8362,18.8476,18.6606,18.6729,288390.25430178,0
+IDV.US,D,20121010,000000,18.7016,18.7369,18.5614,18.6205,344320.71411403,0
+IDV.US,D,20121011,000000,18.776,18.8256,18.7016,18.714,310387.64000262,0
+IDV.US,D,20121012,000000,18.8075,18.8323,18.6729,18.6958,444815.06008094,0
+IDV.US,D,20121015,000000,18.8027,18.9764,18.7493,18.9239,415855.18947393,0
+IDV.US,D,20121016,000000,19.0594,19.1596,19.0126,19.1405,473174.37313093,0
+IDV.US,D,20121017,000000,19.2339,19.3389,19.1805,19.3151,225748.85201561,0
+IDV.US,D,20121018,000000,19.2044,19.3389,19.1405,19.2168,668698.30572398,0
+IDV.US,D,20121019,000000,19.1347,19.1347,18.9143,18.9334,374501.61361095,0
+IDV.US,D,20121022,000000,19.0594,19.129,18.9545,19.0736,606425.83233846,0
+IDV.US,D,20121023,000000,18.7713,18.7884,18.6386,18.7493,529078.6306065,0
+IDV.US,D,20121024,000000,18.8733,18.9048,18.7665,18.7665,1196378.7796445,0
+IDV.US,D,20121025,000000,18.9916,19.0193,18.8141,18.8896,568732.19886481,0
+IDV.US,D,20121026,000000,18.9239,18.9668,18.8323,18.9048,481760.35481862,0
+IDV.US,D,20121031,000000,19.0441,19.0794,18.8828,18.9611,510817.69811813,0
+IDV.US,D,20121101,000000,18.942,19.0871,18.942,19.0632,749866.85623931,0
+IDV.US,D,20121102,000000,19.0308,19.0594,18.7665,18.8141,556126.77872835,0
+IDV.US,D,20121105,000000,18.7884,18.8027,18.7016,18.756,345395.00991846,0
+IDV.US,D,20121106,000000,18.8543,18.9668,18.8199,18.942,441779.78139837,0
+IDV.US,D,20121107,000000,18.7493,18.776,18.5518,18.6863,683509.96261002,0
+IDV.US,D,20121108,000000,18.5899,18.6806,18.4401,18.4526,660506.40718016,0
+IDV.US,D,20121109,000000,18.3972,18.5614,18.3638,18.4401,318613.07753741,0
+IDV.US,D,20121112,000000,18.5843,18.6014,18.4965,18.5614,297600.89969624,0
+IDV.US,D,20121113,000000,18.3419,18.5203,18.277,18.401,838620.45918065,0
+IDV.US,D,20121114,000000,18.4879,18.5337,18.1778,18.2264,633518.00038596,0
+IDV.US,D,20121115,000000,18.3228,18.3829,18.2102,18.2703,588262.3725426,0
+IDV.US,D,20121116,000000,18.2703,18.2703,18.0547,18.2264,351209.83247745,0
+IDV.US,D,20121119,000000,18.3972,18.5518,18.3505,18.5155,304362.1506566,0
+IDV.US,D,20121120,000000,18.4468,18.5614,18.422,18.5614,590376.37706702,0
+IDV.US,D,20121121,000000,18.5699,18.6339,18.5614,18.6157,376638.67619166,0
+IDV.US,D,20121123,000000,18.8943,19.0594,18.8828,19.0594,143970.31110206,0
+IDV.US,D,20121126,000000,18.9611,19.0193,18.8828,19.0193,469002.96112934,0
+IDV.US,D,20121127,000000,18.9334,18.9611,18.8362,18.8408,777956.8092681,0
+IDV.US,D,20121128,000000,18.7836,19.0193,18.714,19.0126,408110.82684083,0
+IDV.US,D,20121129,000000,19.0736,19.1405,18.9802,19.1033,587370.44500155,0
+IDV.US,D,20121130,000000,19.1042,19.15,19.0508,19.1281,546794.55449163,0
+IDV.US,D,20121203,000000,19.2521,19.2521,19.0632,19.069,1160323.3162609,0
+IDV.US,D,20121204,000000,19.17,19.192,19.1061,19.1662,490084.31313938,0
+IDV.US,D,20121205,000000,19.2683,19.3828,19.1881,19.3056,484370.10755329,0
+IDV.US,D,20121206,000000,19.2797,19.2874,19.1767,19.2683,369645.79657493,0
+IDV.US,D,20121207,000000,19.2683,19.2998,19.1881,19.2998,416783.80028635,0
+IDV.US,D,20121210,000000,19.2874,19.358,19.2731,19.3265,464705.77791163,0
+IDV.US,D,20121211,000000,19.4792,19.5593,19.4639,19.503,926691.75327448,0
+IDV.US,D,20121212,000000,19.5326,19.691,19.5326,19.5794,375221.65382328,0
+IDV.US,D,20121213,000000,19.5211,19.566,19.4201,19.4792,443039.58974659,0
+IDV.US,D,20121214,000000,19.3972,19.5125,19.3914,19.4515,401585.39691071,0
+IDV.US,D,20121217,000000,19.4028,19.483,19.3914,19.4744,709113.83793334,0
+IDV.US,D,20121218,000000,19.5326,19.6308,19.4687,19.6099,960110.21349324,0
+IDV.US,D,20121219,000000,19.6786,19.7015,19.5555,19.5593,744344.45175781,0
+IDV.US,D,20121220,000000,19.6308,19.6728,19.5593,19.6414,519370.14081485,0
+IDV.US,D,20121221,000000,19.3685,19.5593,19.3628,19.5593,506467.06213356,0
+IDV.US,D,20121224,000000,19.712,19.7177,19.3828,19.4334,190339.01420816,0
+IDV.US,D,20121226,000000,19.4744,19.566,19.3389,19.4391,470272.20231878,0
+IDV.US,D,20121227,000000,19.5708,19.5794,19.3972,19.5326,440974.84561515,0
+IDV.US,D,20121228,000000,19.3972,19.4515,19.2874,19.3056,545463.4757876,0
+IDV.US,D,20121231,000000,19.3828,19.7053,19.3084,19.669,729224.65539226,0
+IDV.US,D,20130102,000000,19.8704,19.9018,19.7301,19.8771,1002292.8312892,0
+IDV.US,D,20130103,000000,19.7473,19.795,19.6308,19.6537,667769.69491156,0
+IDV.US,D,20130104,000000,19.6843,19.8704,19.6537,19.8417,680288.1232902,0
+IDV.US,D,20130107,000000,19.7425,19.8361,19.691,19.8074,768935.86879129,0
+IDV.US,D,20130108,000000,19.7826,19.8017,19.649,19.6786,686567.25125541,0
+IDV.US,D,20130109,000000,19.7768,19.8236,19.7473,19.8112,2521159.4900214,0
+IDV.US,D,20130110,000000,20.0116,20.0946,19.9285,20.0621,1334924.1589576,0
+IDV.US,D,20130111,000000,20.1003,20.1452,20.046,20.128,635149.88191523,0
+IDV.US,D,20130114,000000,20.1155,20.128,20.0297,20.1155,725020.75249316,0
+IDV.US,D,20130115,000000,19.9773,20.1003,19.9524,20.0888,732161.41328885,0
+IDV.US,D,20130116,000000,20.0163,20.0765,19.9887,20.046,760014.49719393,0
+IDV.US,D,20130117,000000,20.2262,20.3236,20.1928,20.2491,889642.69728349,0
+IDV.US,D,20130118,000000,20.188,20.231,20.1003,20.2167,946501.76790815,0
+IDV.US,D,20130122,000000,20.2434,20.2826,20.1928,20.2768,890918.22703373,0
+IDV.US,D,20130123,000000,20.2091,20.2692,20.1575,20.2434,819548.30234825,0
+IDV.US,D,20130124,000000,20.231,20.3236,20.1986,20.2491,1010455.3832159,0
+IDV.US,D,20130125,000000,20.3903,20.4686,20.3427,20.4686,814501.73230111,0
+IDV.US,D,20130128,000000,20.4839,20.4839,20.3732,20.4485,803905.5073423,0
+IDV.US,D,20130129,000000,20.5421,20.6365,20.4963,20.6126,842102.22568047,0
+IDV.US,D,20130130,000000,20.6002,20.648,20.5602,20.5811,937507.02976805,0
+IDV.US,D,20130131,000000,20.4714,20.523,20.4009,20.4114,649055.98604515,0
+IDV.US,D,20130201,000000,20.6078,20.7052,20.5564,20.6651,821453.7362726,0
+IDV.US,D,20130204,000000,20.4047,20.4132,20.1452,20.188,958230.98190559,0
+IDV.US,D,20130205,000000,20.3073,20.3971,20.2434,20.3388,1429201.2144739,0
+IDV.US,D,20130206,000000,20.188,20.2921,20.1575,20.2826,1341157.1708102,0
+IDV.US,D,20130207,000000,20.2434,20.2567,19.9629,20.0574,830669.6221344,0
+IDV.US,D,20130208,000000,20.107,20.188,20.107,20.1575,500729.79849118,0
+IDV.US,D,20130211,000000,20.1824,20.1824,20.0697,20.1452,472915.49404441,0
+IDV.US,D,20130212,000000,20.188,20.3284,20.1757,20.2567,1007360.3632057,0
+IDV.US,D,20130213,000000,20.4963,20.5258,20.4132,20.4371,773710.9826303,0
+IDV.US,D,20130214,000000,20.2873,20.3627,20.2567,20.3483,934862.68994895,0
+IDV.US,D,20130215,000000,20.4132,20.4314,20.2692,20.3483,1191775.5531342,0
+IDV.US,D,20130219,000000,20.4781,20.5602,20.4562,20.5421,900884.54781842,0
+IDV.US,D,20130220,000000,20.4485,20.4686,20.1575,20.1671,757767.3847991,0
+IDV.US,D,20130221,000000,19.9066,19.9171,19.7425,19.8417,1315649.7200859,0
+IDV.US,D,20130222,000000,20.0345,20.1757,19.9773,20.1613,600315.44742156,0
+IDV.US,D,20130225,000000,20.356,20.3789,19.6223,19.627,1232230.9128953,0
+IDV.US,D,20130226,000000,19.817,19.9133,19.6537,19.7903,880608.1315916,0
+IDV.US,D,20130227,000000,19.8542,20.1824,19.8361,20.1509,604072.86250339,0
+IDV.US,D,20130228,000000,20.0383,20.2005,20.0144,20.0144,804033.37474537,0
+IDV.US,D,20130301,000000,19.9343,20.0297,19.8465,19.9982,474801.01419286,0
+IDV.US,D,20130304,000000,19.9524,20.107,19.9066,20.0812,733001.98424998,0
+IDV.US,D,20130305,000000,20.3284,20.3941,20.294,20.334,939640.94806836,0
+IDV.US,D,20130306,000000,20.4161,20.4161,20.233,20.3284,792839.73650995,0
+IDV.US,D,20130307,000000,20.3636,20.4342,20.3521,20.4161,1091650.136068,0
+IDV.US,D,20130308,000000,20.4009,20.4533,20.3102,20.4295,904565.45207711,0
+IDV.US,D,20130311,000000,20.4047,20.4963,20.3732,20.4839,1321463.4945514,0
+IDV.US,D,20130312,000000,20.5201,20.5497,20.3732,20.4247,747169.06365336,0
+IDV.US,D,20130313,000000,20.3674,20.3674,20.2434,20.3159,761985.96100674,0
+IDV.US,D,20130314,000000,20.3627,20.4839,20.3312,20.4686,1425132.5156321,0
+IDV.US,D,20130315,000000,20.5592,20.607,20.4819,20.5544,1583963.7440132,0
+IDV.US,D,20130318,000000,20.2959,20.4437,20.2491,20.2692,1394640.3323753,0
+IDV.US,D,20130319,000000,20.2826,20.3236,20.046,20.1757,848705.2145272,0
+IDV.US,D,20130320,000000,20.2969,20.3436,20.2653,20.3102,603583.40285396,0
+IDV.US,D,20130321,000000,20.1575,20.272,20.0822,20.1518,747476.15503941,0
+IDV.US,D,20130322,000000,20.3188,20.4009,20.272,20.3941,569383.06490827,0
+IDV.US,D,20130325,000000,20.4342,20.4457,20.0574,20.1518,695831.34941672,0
+IDV.US,D,20130326,000000,20.1633,20.2033,20.0822,20.1833,566266.03493522,0
+IDV.US,D,20130327,000000,19.9,20.0163,19.857,19.9773,1366212.8932499,0
+IDV.US,D,20130328,000000,20.0631,20.1422,20.0297,20.1079,631182.84813984,0
+IDV.US,D,20130401,000000,20.1165,20.1681,19.9524,19.9982,807449.11135671,0
+IDV.US,D,20130402,000000,20.1995,20.2653,20.1366,20.1575,701311.83015952,0
+IDV.US,D,20130403,000000,20.1938,20.2243,19.982,20.0116,596846.25804336,0
+IDV.US,D,20130404,000000,19.982,20.1232,19.9343,20.1041,666957.42247407,0
+IDV.US,D,20130405,000000,19.857,20.0221,19.7873,20.0221,531214.64509374,0
+IDV.US,D,20130408,000000,20.046,20.0631,19.9419,20.0631,406190.71960794,0
+IDV.US,D,20130409,000000,20.2788,20.4658,20.1995,20.3941,738878.64432357,0
+IDV.US,D,20130410,000000,20.5811,20.6747,20.5001,20.626,534860.96226799,0
+IDV.US,D,20130411,000000,20.7233,20.8912,20.6899,20.7749,538078.60921394,0
+IDV.US,D,20130412,000000,20.709,20.7538,20.5993,20.7538,549510.16466654,0
+IDV.US,D,20130415,000000,20.5182,20.523,20.1633,20.189,583472.58539505,0
+IDV.US,D,20130416,000000,20.4457,20.4934,20.3246,20.4857,522973.48615693,0
+IDV.US,D,20130417,000000,20.3407,20.3407,19.9934,20.1079,646018.61117565,0
+IDV.US,D,20130418,000000,20.1938,20.1995,20.0116,20.0956,693332.69458964,0
+IDV.US,D,20130419,000000,20.1422,20.2272,20.1232,20.1833,538666.58964934,0
+IDV.US,D,20130422,000000,20.2186,20.3703,20.1232,20.2969,1386822.6031995,0
+IDV.US,D,20130423,000000,20.4009,20.5182,20.3703,20.5048,500460.43846997,0
+IDV.US,D,20130424,000000,20.6642,20.8026,20.607,20.7348,570960.44557722,0
+IDV.US,D,20130425,000000,20.8789,21.0067,20.8569,20.8912,1097874.7631728,0
+IDV.US,D,20130426,000000,20.8388,20.8846,20.7949,20.8569,638294.16231844,0
+IDV.US,D,20130429,000000,20.9705,21.1594,20.9352,21.1193,569302.36171125,0
+IDV.US,D,20130430,000000,21.1146,21.2729,21.0983,21.25,731678.24220022,0
+IDV.US,D,20130501,000000,21.2652,21.2787,21.0487,21.0764,719374.67298248,0
+IDV.US,D,20130502,000000,21.0172,21.1594,20.9667,21.1365,767603.74199381,0
+IDV.US,D,20130503,000000,21.2596,21.3721,21.2558,21.3369,1179705.7087597,0
+IDV.US,D,20130506,000000,21.2652,21.2873,21.1785,21.2873,726450.35198316,0
+IDV.US,D,20130507,000000,21.2329,21.2329,21.1088,21.2176,886814.94110754,0
+IDV.US,D,20130508,000000,21.3369,21.4341,21.3369,21.4122,684475.25669381,0
+IDV.US,D,20130509,000000,21.3321,21.3369,21.0878,21.1851,986389.06100978,0
+IDV.US,D,20130510,000000,21.1088,21.1365,20.9876,21.1126,730232.92130822,0
+IDV.US,D,20130513,000000,21.1126,21.1308,21.0487,21.1003,555805.01403376,0
+IDV.US,D,20130514,000000,21.0545,21.1594,21.0487,21.1308,834117.84964325,0
+IDV.US,D,20130515,000000,20.9943,21.0812,20.9552,21.0583,697045.04165236,0
+IDV.US,D,20130516,000000,21.0172,21.1088,20.9113,20.9352,795412.80597323,0
+IDV.US,D,20130517,000000,20.9065,20.9943,20.8502,20.9752,642175.25242946,0
+IDV.US,D,20130520,000000,20.9943,21.1003,20.9275,21.0764,709392.63079576,0
+IDV.US,D,20130521,000000,20.8655,21.0487,20.7892,20.9609,866649.6227883,0
+IDV.US,D,20130522,000000,20.8722,21.063,20.5468,20.6299,905150.28823211,0
+IDV.US,D,20130523,000000,20.4533,20.6117,20.3436,20.5811,832010.13367963,0
+IDV.US,D,20130524,000000,20.3025,20.3703,20.2272,20.3703,657972.11717517,0
+IDV.US,D,20130528,000000,20.5926,20.5993,20.376,20.3894,485761.97567844,0
+IDV.US,D,20130529,000000,20.2873,20.2921,20.1595,20.2559,1005971.639361,0
+IDV.US,D,20130530,000000,20.272,20.3521,20.2386,20.2882,890068.22323139,0
+IDV.US,D,20130531,000000,20.0383,20.0689,19.7835,19.7835,926879.3620052,0
+IDV.US,D,20130603,000000,20.004,20.1633,19.8933,20.1422,825961.58627733,0
+IDV.US,D,20130604,000000,20.044,20.0956,19.8818,19.9915,512739.90153796,0
+IDV.US,D,20130605,000000,19.8084,19.856,19.6567,19.6567,651348.16645908,0
+IDV.US,D,20130606,000000,19.7063,19.8455,19.6338,19.8399,529618.39874237,0
+IDV.US,D,20130607,000000,19.7702,19.9419,19.7158,19.9056,912048.83943674,0
+IDV.US,D,20130610,000000,19.8751,19.8751,19.7578,19.815,714594.31867613,0
+IDV.US,D,20130611,000000,19.5507,19.6891,19.5002,19.5889,617678.16380807,0
+IDV.US,D,20130612,000000,19.7387,19.7807,19.5059,19.5221,450688.57587413,0
+IDV.US,D,20130613,000000,19.6051,19.9171,19.5804,19.9056,347249.08726289,0
+IDV.US,D,20130614,000000,19.8818,19.9781,19.7721,19.8341,481660.78593919,0
+IDV.US,D,20130617,000000,20.1289,20.1681,19.9419,20.0526,715766.08717306,0
+IDV.US,D,20130618,000000,20.0812,20.1795,20.0144,20.1595,739115.51344727,0
+IDV.US,D,20130619,000000,20.1422,20.2224,19.7244,19.7483,654732.4602664,0
+IDV.US,D,20130620,000000,19.3561,19.4028,19.0041,19.0871,1124082.3403335,0
+IDV.US,D,20130621,000000,19.2225,19.2407,18.8591,19.0594,1077622.4530958,0
+IDV.US,D,20130624,000000,18.7264,18.9201,18.485,18.7904,1300545.6451223,0
+IDV.US,D,20130625,000000,18.9248,19.0537,18.8065,19.0041,810635.31549863,0
+IDV.US,D,20130626,000000,19.1558,19.2034,19.069,19.1558,537835.45152942,0
+IDV.US,D,20130627,000000,19.3112,19.4209,19.3018,19.3428,751890.72472551,0
+IDV.US,D,20130628,000000,19.5087,19.5613,19.4095,19.4667,1111183.4540262,0
+IDV.US,D,20130701,000000,19.2893,19.4028,19.2407,19.3018,456882.80826845,0
+IDV.US,D,20130702,000000,19.2712,19.3561,19.1033,19.1796,663552.1667974,0
+IDV.US,D,20130703,000000,19.0642,19.253,19.0537,19.2158,591947.46917516,0
+IDV.US,D,20130705,000000,19.2225,19.2225,19.0174,19.1262,824534.08297428,0
+IDV.US,D,20130708,000000,19.3247,19.3743,19.2645,19.3466,603270.0229071,0
+IDV.US,D,20130709,000000,19.5117,19.5117,19.3247,19.4544,847346.88539301,0
+IDV.US,D,20130710,000000,19.441,19.6156,19.3866,19.4544,644104.79250356,0
+IDV.US,D,20130711,000000,19.8084,19.9658,19.7168,19.9285,600433.88198341,0
+IDV.US,D,20130712,000000,19.7539,19.7721,19.6814,19.7168,1044554.0560952,0
+IDV.US,D,20130715,000000,19.7835,19.8399,19.7292,19.814,535642.83999492,0
+IDV.US,D,20130716,000000,19.8933,19.9582,19.8341,19.9285,611347.67926295,0
+IDV.US,D,20130717,000000,20.0888,20.0888,19.9285,19.9915,498385.21340385,0
+IDV.US,D,20130718,000000,20.0612,20.1709,20.0345,20.1595,616550.41523679,0
+IDV.US,D,20130719,000000,20.1422,20.2005,20.1003,20.1709,492149.05727082,0
+IDV.US,D,20130722,000000,20.2262,20.3188,20.2005,20.2959,627513.47290931,0
+IDV.US,D,20130723,000000,20.4437,20.4915,20.3903,20.4495,928847.68153761,0
+IDV.US,D,20130724,000000,20.5106,20.5325,20.3521,20.4371,828362.76841191,0
+IDV.US,D,20130725,000000,20.3436,20.5764,20.3284,20.5764,585596.02276068,0
+IDV.US,D,20130726,000000,20.523,20.6203,20.418,20.6136,1070400.0410096,0
+IDV.US,D,20130729,000000,20.5325,20.5659,20.4562,20.523,435863.29377301,0
+IDV.US,D,20130730,000000,20.5936,20.5936,20.4314,20.5106,784393.15125346,0
+IDV.US,D,20130731,000000,20.4314,20.6785,20.418,20.5106,758265.22919628,0
+IDV.US,D,20130801,000000,20.5287,20.6623,20.5287,20.6432,1054344.2971774,0
+IDV.US,D,20130802,000000,20.6384,20.7815,20.6078,20.7749,769074.21712903,0
+IDV.US,D,20130805,000000,20.7004,20.7444,20.648,20.7396,666206.98755118,0
+IDV.US,D,20130806,000000,20.7529,20.7815,20.6317,20.7224,455407.09266588,0
+IDV.US,D,20130807,000000,20.6671,20.7271,20.6317,20.6938,474641.70398576,0
+IDV.US,D,20130808,000000,20.94,21.0726,20.897,21.0507,523211.40337411,0
+IDV.US,D,20130809,000000,21.0601,21.1393,21.0334,21.1107,637847.67450118,0
+IDV.US,D,20130812,000000,21.0172,21.0983,20.982,21.0764,571586.15737745,0
+IDV.US,D,20130813,000000,21.1575,21.25,21.0507,21.2166,579259.24965475,0
+IDV.US,D,20130814,000000,21.208,21.2338,21.1766,21.208,621820.22919256,0
+IDV.US,D,20130815,000000,20.9934,21.1146,20.836,21.1031,1127982.296127,0
+IDV.US,D,20130816,000000,21.1575,21.2166,21.1232,21.1575,802530.40871263,0
+IDV.US,D,20130819,000000,21.126,21.1393,20.9657,20.982,1580528.093626,0
+IDV.US,D,20130820,000000,20.94,21.0077,20.8894,20.9533,430621.77834086,0
+IDV.US,D,20130821,000000,20.8741,20.9752,20.7004,20.7663,657907.13538017,0
+IDV.US,D,20130822,000000,20.9332,21.0248,20.9332,20.9934,741648.7553588,0
+IDV.US,D,20130823,000000,21.043,21.1642,21.0115,21.1393,975997.21427717,0
+IDV.US,D,20130826,000000,21.1393,21.1431,21.0077,21.0077,565250.43236499,0
+IDV.US,D,20130827,000000,20.8522,20.8894,20.7042,20.7147,495814.2401275,0
+IDV.US,D,20130828,000000,20.7338,20.8894,20.6871,20.8178,583369.87223521,0
+IDV.US,D,20130829,000000,20.7396,20.814,20.7271,20.7396,794008.36072647,0
+IDV.US,D,20130830,000000,20.982,21.0115,20.793,20.8216,1043645.3590587,0
+IDV.US,D,20130903,000000,20.9695,21.0553,20.8522,20.94,752504.9074976,0
+IDV.US,D,20130904,000000,20.94,21.1575,20.8932,21.1346,902265.9350089,0
+IDV.US,D,20130905,000000,21.0649,21.1031,20.9991,21.0649,375246.80806651,0
+IDV.US,D,20130906,000000,21.2424,21.2968,21.0983,21.2271,579544.33107797,0
+IDV.US,D,20130909,000000,21.3273,21.5163,21.2652,21.4895,639116.9156906,0
+IDV.US,D,20130910,000000,21.6975,21.7318,21.6364,21.7318,1040266.3057188,0
+IDV.US,D,20130911,000000,21.7318,21.8712,21.7013,21.8712,640632.45884495,0
+IDV.US,D,20130912,000000,21.7919,21.8712,21.7633,21.7758,668846.08690293,0
+IDV.US,D,20130913,000000,21.8349,21.8845,21.7385,21.8712,523294.20275806,0
+IDV.US,D,20130916,000000,22.1192,22.1269,21.998,22.0162,1255155.8613152,0
+IDV.US,D,20130917,000000,22.0544,22.0877,22.0229,22.0753,520551.342153,0
+IDV.US,D,20130918,000000,22.0829,22.6154,21.957,22.6106,494380.44826364,0
+IDV.US,D,20130919,000000,22.5304,22.5352,22.3788,22.4226,864433.95319751,0
+IDV.US,D,20130920,000000,22.3921,22.3921,22.2289,22.2289,758202.34358822,0
+IDV.US,D,20130923,000000,22.2719,22.2766,22.1612,22.2328,615685.7381259,0
+IDV.US,D,20130924,000000,22.2948,22.3377,22.1918,22.2384,636091.06984926,0
+IDV.US,D,20130925,000000,22.3005,22.3473,22.2442,22.2814,508889.2061375,0
+IDV.US,D,20130926,000000,22.3788,22.4407,22.3005,22.3854,586973.21757729,0
+IDV.US,D,20130927,000000,22.3559,22.3854,22.2948,22.3377,799542.29423611,0
+IDV.US,D,20130930,000000,22.1192,22.2328,22.082,22.1736,782475.1402075,0
+IDV.US,D,20131001,000000,22.1621,22.3148,22.1621,22.2967,1615628.7438604,0
+IDV.US,D,20131002,000000,22.2605,22.3501,22.1736,22.3386,1372104.226632,0
+IDV.US,D,20131003,000000,22.2776,22.3024,22.1812,22.2404,1272110.8693427,0
+IDV.US,D,20131004,000000,22.3091,22.3749,22.2528,22.3434,506068.78661582,0
+IDV.US,D,20131007,000000,22.144,22.2776,22.1116,22.186,980646.55690005,0
+IDV.US,D,20131008,000000,22.2404,22.2404,22.0277,22.0333,710164.02758801,0
+IDV.US,D,20131009,000000,22.144,22.186,21.9961,22.1412,537547.2258258,0
+IDV.US,D,20131010,000000,22.3577,22.5819,22.2967,22.561,1022047.2969691,0
+IDV.US,D,20131011,000000,22.5056,22.6277,22.5056,22.6277,564638.34577984,0
+IDV.US,D,20131014,000000,22.6144,22.7623,22.5887,22.7623,726451.40007663,0
+IDV.US,D,20131015,000000,22.6869,22.7231,22.6277,22.6277,1106346.5026725,0
+IDV.US,D,20131016,000000,22.8081,22.8777,22.7289,22.8587,1228897.9756679,0
+IDV.US,D,20131017,000000,23.0056,23.2069,22.9874,23.1955,1173315.4828869,0
+IDV.US,D,20131018,000000,23.3204,23.4092,23.2298,23.3968,944853.11688341,0
+IDV.US,D,20131021,000000,23.5332,23.5332,23.3596,23.4197,1498536.7897385,0
+IDV.US,D,20131022,000000,23.5132,23.6124,23.4636,23.5857,1214095.7516231,0
+IDV.US,D,20131023,000000,23.3204,23.3529,23.2298,23.3233,1232619.7555718,0
+IDV.US,D,20131024,000000,23.3805,23.4712,23.3415,23.4464,900692.74671383,0
+IDV.US,D,20131025,000000,23.5208,23.5628,23.4578,23.5514,648240.56932725,0
+IDV.US,D,20131028,000000,23.5399,23.5857,23.4759,23.5208,1324849.8845457,0
+IDV.US,D,20131029,000000,23.5132,23.5132,23.4197,23.4636,728087.47397976,0
+IDV.US,D,20131030,000000,23.5132,23.5132,23.269,23.3529,1639331.3776333,0
+IDV.US,D,20131031,000000,23.3682,23.3805,23.226,23.2565,814506.97276844,0
+IDV.US,D,20131101,000000,23.1955,23.2194,23.038,23.1515,1362028.9041267,0
+IDV.US,D,20131104,000000,23.2069,23.2508,23.1573,23.2375,683504.72214269,0
+IDV.US,D,20131105,000000,23.017,23.1029,22.9454,23.0724,942087.19822205,0
+IDV.US,D,20131106,000000,23.2937,23.3415,23.2451,23.3204,1213357.8938219,0
+IDV.US,D,20131107,000000,23.2069,23.2069,22.8777,22.8987,1330922.5380977,0
+IDV.US,D,20131108,000000,22.8281,23.08,22.8281,23.08,613003.66694197,0
+IDV.US,D,20131111,000000,23.0724,23.1277,23.0599,23.1182,724962.05925897,0
+IDV.US,D,20131112,000000,22.9617,23.0838,22.8167,22.9035,604425.02190855,0
+IDV.US,D,20131113,000000,22.7623,22.9798,22.6755,22.9617,595684.97048111,0
+IDV.US,D,20131114,000000,22.8587,22.9798,22.8119,22.9512,978726.44966716,0
+IDV.US,D,20131115,000000,23.0533,23.0962,22.9512,23.0724,869757.21992014,0
+IDV.US,D,20131118,000000,23.2298,23.2298,23.0457,23.0599,1051388.6735984,0
+IDV.US,D,20131119,000000,23.0505,23.1029,22.9683,23.017,702094.75597991,0
+IDV.US,D,20131120,000000,22.9941,23.0457,22.6869,22.7623,912587.55947916,0
+IDV.US,D,20131121,000000,22.7994,22.8452,22.7375,22.8215,767536.66401187,0
+IDV.US,D,20131122,000000,22.8587,22.9798,22.8281,22.9512,805941.95295011,0
+IDV.US,D,20131125,000000,23.0056,23.0657,22.9398,22.977,964102.40151185,0
+IDV.US,D,20131126,000000,22.9187,22.9798,22.8452,22.9512,1242698.2223577,0
+IDV.US,D,20131127,000000,22.9617,23.038,22.8854,22.9264,708147.49575609,0
+IDV.US,D,20131129,000000,23.0094,23.0657,22.9035,22.9035,915436.27752446,0
+IDV.US,D,20131202,000000,22.9035,22.9264,22.7785,22.8081,1158248.0911948,0
+IDV.US,D,20131203,000000,22.7165,22.7231,22.5819,22.6459,1413381.2916719,0
+IDV.US,D,20131204,000000,22.4979,22.5819,22.4017,22.5658,843821.09896755,0
+IDV.US,D,20131205,000000,22.4627,22.5142,22.3692,22.3749,1040550.3390485,0
+IDV.US,D,20131206,000000,22.4894,22.5887,22.4198,22.561,986546.27502994,0
+IDV.US,D,20131209,000000,22.5256,22.5762,22.478,22.5467,635545.01315256,0
+IDV.US,D,20131210,000000,22.5705,22.6277,22.5399,22.5887,805729.18997616,0
+IDV.US,D,20131211,000000,22.6459,22.6459,22.3692,22.3892,808847.26804267,0
+IDV.US,D,20131212,000000,22.2967,22.2967,22.1058,22.1736,809793.69644404,0
+IDV.US,D,20131213,000000,22.2289,22.2328,22.1058,22.1926,1223402.8216166,0
+IDV.US,D,20131216,000000,22.3501,22.3892,22.2747,22.3272,1116768.7441157,0
+IDV.US,D,20131217,000000,22.3062,22.3854,22.2213,22.2786,1271358.3382329,0
+IDV.US,D,20131218,000000,22.373,22.6306,22.1936,22.5437,1058052.4518662,0
+IDV.US,D,20131219,000000,22.5638,22.6859,22.5218,22.6669,989610.9003296,0
+IDV.US,D,20131220,000000,22.7165,22.7413,22.6182,22.6383,3807158.645905,0
+IDV.US,D,20131223,000000,22.7918,22.8681,22.7413,22.8444,739189.92808349,0
+IDV.US,D,20131224,000000,22.9121,22.9865,22.8071,22.9865,434970.3181385,0
+IDV.US,D,20131226,000000,23.0457,23.0848,22.9941,23.0657,505856.02364187,0
+IDV.US,D,20131227,000000,23.1907,23.3243,23.1029,23.1239,496595.06976096,0
+IDV.US,D,20131230,000000,23.2308,23.2823,23.1973,23.2575,836297.88405614,0
+IDV.US,D,20131231,000000,23.3243,23.3987,23.2642,23.3204,578806.47327669,0
+IDV.US,D,20140102,000000,23.0657,23.1182,22.8071,22.8681,980444.27486078,0
+IDV.US,D,20140103,000000,22.9388,23.1029,22.9388,22.9512,770021.69362387,0
+IDV.US,D,20140106,000000,23.0056,23.0733,22.9388,22.9445,1052826.657836,0
+IDV.US,D,20140107,000000,23.0323,23.0457,22.9617,23.0094,1252843.7671253,0
+IDV.US,D,20140108,000000,23.0094,23.038,22.9063,22.9683,1074455.1146363,0
+IDV.US,D,20140109,000000,23.0094,23.0505,22.8444,22.9865,1117195.3181571,0
+IDV.US,D,20140110,000000,23.0848,23.2469,23.0505,23.2194,987226.4876905,0
+IDV.US,D,20140113,000000,23.2527,23.2823,23.0505,23.0896,1288413.9632333,0
+IDV.US,D,20140114,000000,23.142,23.2393,23.0533,23.2194,906296.90248581,0
+IDV.US,D,20140115,000000,23.1716,23.2823,23.142,23.2642,1122633.8751612,0
+IDV.US,D,20140116,000000,23.2527,23.2899,23.1649,23.2642,905409.16731864,0
+IDV.US,D,20140117,000000,23.1869,23.2308,23.0533,23.1029,813067.94043725,0
+IDV.US,D,20140121,000000,23.1907,23.2527,23.0457,23.142,824583.34336726,0
+IDV.US,D,20140122,000000,23.2126,23.2126,23.1182,23.1802,802638.3623398,0
+IDV.US,D,20140123,000000,23.1468,23.1973,22.9321,23.0246,985729.81021857,0
+IDV.US,D,20140124,000000,22.7413,22.746,22.436,22.4465,1608830.8096287,0
+IDV.US,D,20140127,000000,22.4856,22.5437,22.2308,22.3778,1262501.9484305,0
+IDV.US,D,20140128,000000,22.5104,22.6124,22.4704,22.5801,712167.98229832,0
+IDV.US,D,20140129,000000,22.373,22.5276,22.2766,22.3234,821379.32163639,0
+IDV.US,D,20140130,000000,22.4656,22.5218,22.3615,22.4789,703522.25928297,0
+IDV.US,D,20140131,000000,22.1002,22.2928,22.041,22.1507,1757314.2112028,0
+IDV.US,D,20140203,000000,22.1507,22.207,21.7652,21.7776,1311435.3362522,0
+IDV.US,D,20140204,000000,21.9666,22.1002,21.9361,22.0896,893825.63831323,0
+IDV.US,D,20140205,000000,22.0591,22.1287,21.9866,22.0963,793320.81141163,0
+IDV.US,D,20140206,000000,22.3167,22.4789,22.2308,22.4789,688585.87927427,0
+IDV.US,D,20140207,000000,22.6124,22.7355,22.5104,22.7136,687963.31175443,0
+IDV.US,D,20140210,000000,22.6917,22.6917,22.6182,22.6602,515141.08367255,0
+IDV.US,D,20140211,000000,22.7165,22.9617,22.7165,22.9121,1040403.605963,0
+IDV.US,D,20140212,000000,22.9569,23.017,22.8587,22.9788,629212.4324205,0
+IDV.US,D,20140213,000000,22.9254,23.1363,22.9121,23.1239,848879.19804284,0
+IDV.US,D,20140214,000000,23.2194,23.3148,23.1716,23.2698,904025.68394123,0
+IDV.US,D,20140218,000000,23.3319,23.3481,23.2393,23.3071,1008694.5861901,0
+IDV.US,D,20140219,000000,23.3481,23.3987,23.1802,23.1973,888006.62338036,0
+IDV.US,D,20140220,000000,23.2469,23.3939,23.2126,23.3558,516558.10604092,0
+IDV.US,D,20140221,000000,23.4168,23.4922,23.3767,23.412,690473.49560966,0
+IDV.US,D,20140224,000000,23.4598,23.786,23.4598,23.6629,1176586.5825998,0
+IDV.US,D,20140225,000000,23.6773,23.6964,23.5285,23.5542,654550.09200302,0
+IDV.US,D,20140226,000000,23.5647,23.6019,23.412,23.4845,1074911.0352948,0
+IDV.US,D,20140227,000000,23.4426,23.5761,23.3987,23.5647,623848.29005263,0
+IDV.US,D,20140228,000000,23.685,23.786,23.5847,23.6888,995658.39963843,0
+IDV.US,D,20140303,000000,23.2308,23.496,23.2021,23.2642,687946.54225895,0
+IDV.US,D,20140304,000000,23.6506,23.6888,23.5705,23.6277,606846.11781902,0
+IDV.US,D,20140305,000000,23.7288,23.7822,23.684,23.7183,594761.60013602,0
+IDV.US,D,20140306,000000,23.9769,24.1171,23.9769,24.0704,637333.06060852,0
+IDV.US,D,20140307,000000,24.0857,24.1735,23.9158,24.0246,577772.00502403,0
+IDV.US,D,20140310,000000,24.0188,24.0188,23.8166,23.9769,544332.58293592,0
+IDV.US,D,20140311,000000,23.9445,23.995,23.7822,23.786,462808.72873503,0
+IDV.US,D,20140312,000000,23.6773,23.8099,23.6019,23.7985,630646.22428436,0
+IDV.US,D,20140313,000000,23.8538,23.8672,23.3204,23.37,726175.75149461,0
+IDV.US,D,20140314,000000,23.2698,23.4741,23.2642,23.3873,764370.37364584,0
+IDV.US,D,20140317,000000,23.5705,23.7498,23.5705,23.7288,461726.04818286,0
+IDV.US,D,20140318,000000,23.7985,23.9387,23.7927,23.8967,1212381.0707099,0
+IDV.US,D,20140319,000000,23.8099,23.8538,23.3815,23.5161,681427.40088963,0
+IDV.US,D,20140320,000000,23.3624,23.5361,23.2995,23.4845,511745.26083708,0
+IDV.US,D,20140321,000000,23.4741,23.5761,23.2698,23.3071,704887.92507143,0
+IDV.US,D,20140324,000000,23.4225,23.4426,23.2194,23.37,636932.68890384,0
+IDV.US,D,20140325,000000,23.495,23.6324,23.4092,23.6019,679510.43793714,0
+IDV.US,D,20140326,000000,23.7708,23.7794,23.5866,23.6086,581065.11469965,0
+IDV.US,D,20140327,000000,23.7079,23.745,23.6086,23.7308,455617.7594529,0
+IDV.US,D,20140328,000000,23.8805,23.933,23.8309,23.8805,631380.93780525,0
+IDV.US,D,20140331,000000,24.0122,24.056,23.9425,24.0064,551675.52577088,0
+IDV.US,D,20140401,000000,24.1305,24.1696,24.0628,24.1219,704063.07551232,0
+IDV.US,D,20140402,000000,24.0809,24.1486,24.0122,24.0732,684797.0213884,0
+IDV.US,D,20140403,000000,24.056,24.056,23.912,23.9759,987475.93393582,0
+IDV.US,D,20140404,000000,24.1219,24.1486,23.9043,23.933,943803.9753222,0
+IDV.US,D,20140407,000000,24.0513,24.0694,23.8805,23.933,997181.27944705,0
+IDV.US,D,20140408,000000,23.9377,24.0732,23.9196,24.0513,576459.79200242,0
+IDV.US,D,20140409,000000,24.3595,24.5541,24.3108,24.5465,1172410.9782243,0
+IDV.US,D,20140410,000000,24.4425,24.4758,24.1038,24.1162,701815.96311749,0
+IDV.US,D,20140411,000000,24.0628,24.1696,24.0064,24.0179,562786.36462234,0
+IDV.US,D,20140414,000000,24.0064,24.0628,23.912,24.0246,585912.54698794,0
+IDV.US,D,20140415,000000,23.9759,24.0303,23.7079,23.9559,667092.62653141,0
+IDV.US,D,20140416,000000,24.1162,24.2659,24.0732,24.2612,590749.49834153,0
+IDV.US,D,20140417,000000,24.3356,24.4157,24.2707,24.3652,617969.5337921,0
+IDV.US,D,20140421,000000,24.43,24.4482,24.3203,24.4033,638134.85211134,0
+IDV.US,D,20140422,000000,24.5169,24.5541,24.4597,24.5112,791744.47883616,0
+IDV.US,D,20140423,000000,24.4425,24.4482,24.3652,24.4033,709829.6857718,0
+IDV.US,D,20140424,000000,24.43,24.5169,24.3356,24.4758,786215.78579386,0
+IDV.US,D,20140425,000000,24.4654,24.4758,24.3079,24.3652,834629.31925551,0
+IDV.US,D,20140428,000000,24.5035,24.5417,24.3203,24.4959,770169.47480282,0
+IDV.US,D,20140429,000000,24.62,24.703,24.5961,24.6581,929737.51289172,0
+IDV.US,D,20140430,000000,24.7163,24.8432,24.6762,24.8184,1081415.5033555,0
+IDV.US,D,20140501,000000,24.8432,24.8508,24.6963,24.7688,1050369.9267477,0
+IDV.US,D,20140502,000000,24.7506,24.805,24.6762,24.7907,761358.15301956,0
+IDV.US,D,20140505,000000,24.7277,24.8308,24.6066,24.8251,2593938.0523274,0
+IDV.US,D,20140506,000000,24.8508,24.9119,24.8308,24.8556,1038100.9446144,0
+IDV.US,D,20140507,000000,24.8909,24.9177,24.7907,24.9033,1107628.3209836,0
+IDV.US,D,20140508,000000,24.951,25.0063,24.8508,24.8909,1316173.7668197,0
+IDV.US,D,20140509,000000,24.8556,24.8966,24.7449,24.8384,968414.25803811,0
+IDV.US,D,20140512,000000,24.9758,25.0197,24.9033,25.0063,971053.35738987,0
+IDV.US,D,20140513,000000,24.9567,24.9758,24.8966,24.9406,922855.73118257,0
+IDV.US,D,20140514,000000,24.9033,24.9253,24.8308,24.8632,1352643.2271231,0
+IDV.US,D,20140515,000000,24.7984,24.8088,24.5837,24.6963,1216011.6664821,0
+IDV.US,D,20140516,000000,24.7277,24.7764,24.6696,24.7564,795915.89083775,0
+IDV.US,D,20140519,000000,24.703,24.7449,24.6476,24.7325,1081030.8530529,0
+IDV.US,D,20140520,000000,24.7086,24.7086,24.5216,24.5961,1161828.3784806,0
+IDV.US,D,20140521,000000,24.662,24.7621,24.6476,24.7506,809045.35770808,0
+IDV.US,D,20140522,000000,24.7564,24.7764,24.7163,24.7449,1070139.0657361,0
+IDV.US,D,20140523,000000,24.6895,24.8308,24.6895,24.8136,1447762.9497875,0
+IDV.US,D,20140527,000000,25.0321,25.0493,24.7688,25.0321,1420975.7769391,0
+IDV.US,D,20140528,000000,24.9681,25.0063,24.9253,24.9758,1232858.7208826,0
+IDV.US,D,20140529,000000,25.0684,25.0932,25.0063,25.0932,1546405.3145969,0
+IDV.US,D,20140530,000000,25.0884,25.1047,25.0131,25.0989,1317687.2137872,0
+IDV.US,D,20140602,000000,25.1666,25.1819,25.075,25.1246,1085757.7545923,0
+IDV.US,D,20140603,000000,24.9758,24.9758,24.9329,24.9635,1031095.487876,0
+IDV.US,D,20140604,000000,24.951,24.9872,24.9033,24.9758,1427920.4442563,0
+IDV.US,D,20140605,000000,25.0607,25.2182,24.9806,25.2001,1186524.6048608,0
+IDV.US,D,20140606,000000,25.2859,25.3613,25.2353,25.3546,1295706.5975818,0
+IDV.US,D,20140609,000000,25.325,25.3975,25.2973,25.3871,1444700.4206747,0
+IDV.US,D,20140610,000000,25.3279,25.3804,25.2926,25.3804,1011682.7006666,0
+IDV.US,D,20140611,000000,25.2411,25.2678,25.137,25.1628,1406592.7902814,0
+IDV.US,D,20140612,000000,25.2602,25.2973,25.1666,25.2115,1073217.3162509,0
+IDV.US,D,20140613,000000,25.1867,25.2248,25.1304,25.2057,1619265.6281935,0
+IDV.US,D,20140616,000000,25.1867,25.2411,25.1475,25.2115,1269857.468387,0
+IDV.US,D,20140617,000000,25.075,25.1933,25.0684,25.1819,1655330.5244182,0
+IDV.US,D,20140618,000000,25.2411,25.4329,25.1933,25.4291,949105.23208201,0
+IDV.US,D,20140619,000000,25.5225,25.5407,25.4538,25.4729,1190601.6884504,0
+IDV.US,D,20140620,000000,25.4729,25.4729,25.366,25.4052,1452118.8262394,0
+IDV.US,D,20140623,000000,25.4052,25.4233,25.3174,25.4166,1036223.8092137,0
+IDV.US,D,20140624,000000,25.3164,25.3336,25.1695,25.1848,1867674.2609815,0
+IDV.US,D,20140625,000000,25.0818,25.1963,25.075,25.1848,1227517.6365709,0
+IDV.US,D,20140626,000000,25.2439,25.3241,25.0999,25.3241,850571.86899323,0
+IDV.US,D,20140627,000000,25.2582,25.3871,25.222,25.3871,1176742.7485265,0
+IDV.US,D,20140630,000000,25.2964,25.3269,25.2382,25.3241,1113610.8384974,0
+IDV.US,D,20140701,000000,25.4118,25.5512,25.4118,25.4939,1403285.0072971,0
+IDV.US,D,20140702,000000,25.4558,25.4873,25.4166,25.4873,1250298.9961857,0
+IDV.US,D,20140703,000000,25.4805,25.5751,25.4634,25.5703,522824.65688451,0
+IDV.US,D,20140707,000000,25.3927,25.3985,25.3269,25.3813,1607057.4354813,0
+IDV.US,D,20140708,000000,25.2582,25.2582,25.0941,25.1772,1282971.2138554,0
+IDV.US,D,20140709,000000,25.075,25.1695,25.0111,25.1495,1132669.3701147,0
+IDV.US,D,20140710,000000,24.7841,24.8938,24.7277,24.8871,1475640.1398423,0
+IDV.US,D,20140711,000000,24.9663,24.9663,24.8394,24.9205,794732.59331268,0
+IDV.US,D,20140714,000000,25.0894,25.1189,25.0493,25.075,877582.28575026,0
+IDV.US,D,20140715,000000,25.0187,25.0274,24.805,24.93,940079.05113787,0
+IDV.US,D,20140716,000000,25.0416,25.075,24.9844,25.0321,2471958.8383654,0
+IDV.US,D,20140717,000000,24.9138,24.9787,24.7068,24.7192,1304806.1450687,0
+IDV.US,D,20140718,000000,24.8327,25.0187,24.805,24.9787,1391459.3687008,0
+IDV.US,D,20140721,000000,24.8938,24.9424,24.8327,24.9205,1124416.6821498,0
+IDV.US,D,20140722,000000,25.0416,25.0607,24.9968,25.0321,1408373.501083,0
+IDV.US,D,20140723,000000,25.2019,25.2019,25.138,25.1772,1462035.8866311,0
+IDV.US,D,20140724,000000,25.2525,25.2658,25.1905,25.2315,1172365.9102053,0
+IDV.US,D,20140725,000000,25.1695,25.1848,25.0111,25.0999,994319.98428013,0
+IDV.US,D,20140728,000000,25.0999,25.138,24.9729,25.1189,1204681.7760959,0
+IDV.US,D,20140729,000000,25.138,25.1581,25.0111,25.0111,1132488.0499448,0
+IDV.US,D,20140730,000000,25.0274,25.0378,24.8508,24.9663,1058265.2148401,0
+IDV.US,D,20140731,000000,24.6943,24.7068,24.4816,24.4911,1688235.4188378,0
+IDV.US,D,20140801,000000,24.4091,24.4816,24.2631,24.3518,1885866.0193011,0
+IDV.US,D,20140804,000000,24.4654,24.5483,24.3308,24.5216,1047546.3629457,0
+IDV.US,D,20140805,000000,24.3842,24.391,24.0904,24.1572,1340501.0642994,0
+IDV.US,D,20140806,000000,24.015,24.1429,23.9873,24.078,1064169.1253439,0
+IDV.US,D,20140807,000000,24.0475,24.0475,23.7326,23.8109,1448013.4441263,0
+IDV.US,D,20140808,000000,23.7822,23.9511,23.7326,23.9339,1184121.3265393,0
+IDV.US,D,20140811,000000,23.9769,24.0608,23.9664,23.995,1037224.7384754,0
+IDV.US,D,20140812,000000,23.9769,24.0475,23.9511,24.015,1268694.0846379,0
+IDV.US,D,20140813,000000,24.1152,24.1735,24.0904,24.1285,934322.92181306,0
+IDV.US,D,20140814,000000,24.3175,24.3308,24.2669,24.3308,933124.95097945,0
+IDV.US,D,20140815,000000,24.4549,24.4911,24.1285,24.3461,1099279.2084196,0
+IDV.US,D,20140818,000000,24.4348,24.4816,24.3776,24.4587,1113283.8333354,0
+IDV.US,D,20140819,000000,24.4758,24.5169,24.4415,24.5169,2187200.2279293,0
+IDV.US,D,20140820,000000,24.4549,24.5293,24.4139,24.4654,1325317.3342323,0
+IDV.US,D,20140821,000000,24.556,24.6047,24.5121,24.5799,4090782.1711156,0
+IDV.US,D,20140822,000000,24.5417,24.5483,24.3518,24.4415,993394.51774813,0
+IDV.US,D,20140825,000000,24.5045,24.5799,24.4654,24.5293,868814.98389264,0
+IDV.US,D,20140826,000000,24.5989,24.6552,24.5665,24.5799,1034150.6803345,0
+IDV.US,D,20140827,000000,24.7315,24.7688,24.702,24.7506,984873.51785543,0
+IDV.US,D,20140828,000000,24.5799,24.6247,24.5483,24.6152,1239175.5802126,0
+IDV.US,D,20140829,000000,24.5799,24.5933,24.473,24.5799,1294773.7943956,0
+IDV.US,D,20140902,000000,24.5483,24.5483,24.4348,24.5121,929121.2339327,0
+IDV.US,D,20140903,000000,24.6943,24.7192,24.6247,24.661,907112.31920371,0
+IDV.US,D,20140904,000000,24.6667,24.7277,24.5045,24.5483,1034559.436787,0
+IDV.US,D,20140905,000000,24.5665,24.6323,24.5045,24.6323,1114167.3761288,0
+IDV.US,D,20140908,000000,24.4282,24.4415,24.2259,24.2888,1051074.2455581,0
+IDV.US,D,20140909,000000,24.2049,24.2307,24.1152,24.1972,1051381.3369441,0
+IDV.US,D,20140910,000000,24.0723,24.1782,24.0255,24.1782,1759050.9020789,0
+IDV.US,D,20140911,000000,23.9721,23.995,23.9043,23.9664,1241311.5946998,0
+IDV.US,D,20140912,000000,23.913,23.9206,23.8175,23.8758,945034.43705332,0
+IDV.US,D,20140915,000000,23.7994,23.7994,23.7107,23.7622,1453101.9379122,0
+IDV.US,D,20140916,000000,23.6334,23.8949,23.5838,23.8499,1430083.7091737,0
+IDV.US,D,20140917,000000,23.8357,23.8357,23.6171,23.6458,2840565.9743138,0
+IDV.US,D,20140918,000000,23.7622,23.8051,23.7202,23.786,1175961.9188931,0
+IDV.US,D,20140919,000000,23.8242,23.87,23.6458,23.6868,882730.52086378,0
+IDV.US,D,20140922,000000,23.6286,23.6334,23.4797,23.5523,4348333.3232226,0
+IDV.US,D,20140923,000000,23.4168,23.4693,23.33,23.3691,1274669.2654974,0
+IDV.US,D,20140924,000000,23.3596,23.4759,23.2565,23.456,934657.26362928,0
+IDV.US,D,20140925,000000,23.226,23.2375,22.9569,22.9884,2033543.4369985,0
+IDV.US,D,20140926,000000,23.0075,23.1029,22.9312,23.0705,739359.71922526,0
+IDV.US,D,20140929,000000,22.8396,22.9512,22.7308,22.9054,3385639.5593315,0
+IDV.US,D,20140930,000000,22.8653,22.9884,22.8109,22.9054,1663276.1209972,0
+IDV.US,D,20141001,000000,22.8396,22.8548,22.644,22.6669,2586693.6302784,0
+IDV.US,D,20141002,000000,22.6612,22.6669,22.3406,22.5467,2725241.1057785,0
+IDV.US,D,20141003,000000,22.4007,22.518,22.3806,22.4656,2270719.6520928,0
+IDV.US,D,20141006,000000,22.5905,22.6669,22.4569,22.6106,1782530.291943,0
+IDV.US,D,20141007,000000,22.4445,22.4503,22.2079,22.2079,2275135.2698724,0
+IDV.US,D,20141008,000000,22.2671,22.6544,22.1822,22.623,2462374.023603,0
+IDV.US,D,20141009,000000,22.4331,22.4569,21.9704,21.9961,1680725.8291415,0
+IDV.US,D,20141010,000000,21.8359,21.9217,21.6316,21.6393,2983035.4155701,0
+IDV.US,D,20141013,000000,21.8501,21.9389,21.6135,21.6135,1385197.010231,0
+IDV.US,D,20141014,000000,21.7529,21.9074,21.6316,21.6774,2291765.368925,0
+IDV.US,D,20141015,000000,21.5544,21.6641,21.1718,21.6393,2403064.5104507,0
+IDV.US,D,20141016,000000,21.1202,21.6774,21.0744,21.5095,2512086.1448712,0
+IDV.US,D,20141017,000000,21.8501,22.0086,21.8101,21.914,1889535.3945316,0
+IDV.US,D,20141020,000000,21.8816,22.0925,21.8616,22.0791,2319074.4923203,0
+IDV.US,D,20141021,000000,22.2079,22.4264,22.2079,22.4055,1607602.4440845,0
+IDV.US,D,20141022,000000,22.394,22.4503,22.2079,22.2223,1387423.1607564,0
+IDV.US,D,20141023,000000,22.4569,22.5905,22.4445,22.5027,1291716.5057502,0
+IDV.US,D,20141024,000000,22.5905,22.6735,22.5666,22.6735,1374722.3641145,0
+IDV.US,D,20141027,000000,22.5104,22.6383,22.4331,22.5724,1539507.8114857,0
+IDV.US,D,20141028,000000,22.8157,22.9884,22.8109,22.9884,983487.93829109,0
+IDV.US,D,20141029,000000,23.0418,23.0705,22.6612,22.7594,971922.22687462,0
+IDV.US,D,20141030,000000,22.7203,22.9617,22.644,22.9312,1177126.3507357,0
+IDV.US,D,20141031,000000,23.0285,23.1182,22.9683,23.0886,964288.9621491,0
+IDV.US,D,20141103,000000,22.9006,22.9006,22.7308,22.7699,885808.77137851,0
+IDV.US,D,20141104,000000,22.7986,22.8329,22.6869,22.7909,1197740.2530591,0
+IDV.US,D,20141105,000000,22.8329,22.8729,22.7308,22.8462,945127.71737196,0
+IDV.US,D,20141106,000000,22.8109,22.9006,22.6869,22.7165,974677.6646013,0
+IDV.US,D,20141107,000000,22.6612,22.7842,22.6106,22.7632,990459.85603847,0
+IDV.US,D,20141110,000000,22.8872,22.9169,22.8157,22.8729,871176.33847546,0
+IDV.US,D,20141111,000000,22.9512,23.1029,22.9169,23.0533,1291699.7362547,0
+IDV.US,D,20141112,000000,22.8109,22.8949,22.7842,22.8329,939735.27648045,0
+IDV.US,D,20141113,000000,22.8329,22.8872,22.7261,22.8157,701232.17505597,0
+IDV.US,D,20141114,000000,22.7012,22.9378,22.6669,22.9245,893508.0659925,0
+IDV.US,D,20141117,000000,22.7518,22.8949,22.7518,22.8548,991833.90657466,0
+IDV.US,D,20141118,000000,23.0418,23.1611,23.0008,23.1105,1457407.5058776,0
+IDV.US,D,20141119,000000,23.059,23.0962,22.9006,23.0008,1107232.1416527,0
+IDV.US,D,20141120,000000,22.8329,22.9683,22.8109,22.9312,718952.29131497,0
+IDV.US,D,20141121,000000,23.1372,23.1535,23.0008,23.0886,1094722.0980219,0
+IDV.US,D,20141124,000000,23.1296,23.1888,23.0886,23.183,1971529.8426995,0
+IDV.US,D,20141125,000000,23.1239,23.2098,23.1105,23.1744,1280051.2254542,0
+IDV.US,D,20141126,000000,23.1935,23.2966,23.1888,23.2708,801221.33997143,0
+IDV.US,D,20141128,000000,23.059,23.059,22.9378,22.9884,734141.2618494,0
+IDV.US,D,20141201,000000,22.8949,22.9006,22.7442,22.8205,1080339.1113642,0
+IDV.US,D,20141202,000000,22.7308,22.7442,22.6383,22.7203,782199.49162549,0
+IDV.US,D,20141203,000000,22.7098,22.7986,22.7012,22.7632,1142399.8698691,0
+IDV.US,D,20141204,000000,22.6803,22.8271,22.6383,22.7203,867534.21367507,0
+IDV.US,D,20141205,000000,22.7842,22.8462,22.7261,22.8071,1616685.2220759,0
+IDV.US,D,20141208,000000,22.6306,22.6803,22.5391,22.5772,919465.14881444,0
+IDV.US,D,20141209,000000,22.3883,22.4379,22.2376,22.3883,1967738.8886267,0
+IDV.US,D,20141210,000000,22.3167,22.3615,22.0791,22.1173,1784762.7310294,0
+IDV.US,D,20141211,000000,22.1326,22.2289,22.0229,22.0544,1388419.8976443,0
+IDV.US,D,20141212,000000,21.9217,22.0038,21.6259,21.6393,1482927.5337235,0
+IDV.US,D,20141215,000000,21.6708,21.7318,21.2996,21.311,1762315.7132309,0
+IDV.US,D,20141216,000000,21.3827,21.8101,21.3378,21.5095,2731203.7095164,0
+IDV.US,D,20141217,000000,21.6316,22.0038,21.5659,21.8101,5085014.1155443,0
+IDV.US,D,20141218,000000,21.9961,22.145,21.9217,22.1326,1721342.5952966,0
+IDV.US,D,20141219,000000,22.0829,22.1984,22.0181,22.0992,1907913.7134883,0
+IDV.US,D,20141222,000000,22.2499,22.3406,22.2051,22.289,1661935.609452,0
+IDV.US,D,20141223,000000,22.2203,22.2766,22.1593,22.1984,1509772.3517126,0
+IDV.US,D,20141224,000000,22.2318,22.3406,22.2318,22.2834,997034.54636157,0
+IDV.US,D,20141226,000000,22.374,22.4284,22.3406,22.3406,1486376.8093258,0
+IDV.US,D,20141229,000000,22.2356,22.3549,22.2318,22.2423,1700417.4092133,0
+IDV.US,D,20141230,000000,22.1659,22.1659,22.0305,22.0448,2649715.4904934,0
+IDV.US,D,20141231,000000,22.0954,22.1478,21.8501,21.8501,2140953.1036655,0
+IDV.US,D,20150102,000000,21.9074,21.9522,21.7509,21.7987,1010287.6882611,0
+IDV.US,D,20150105,000000,21.5525,21.562,21.2471,21.3168,1527379.273877,0
+IDV.US,D,20150106,000000,21.272,21.4046,21.063,21.1107,1253421.266626,0
+IDV.US,D,20150107,000000,21.23,21.396,21.1107,21.3616,1140979.7032204,0
+IDV.US,D,20150108,000000,21.4046,21.5944,21.3884,21.5038,1992942.3922453,0
+IDV.US,D,20150109,000000,21.6756,21.6756,21.4743,21.6021,1625334.0893716,0
+IDV.US,D,20150112,000000,21.5038,21.582,21.396,21.4828,1810069.9959013,0
+IDV.US,D,20150113,000000,21.6804,21.7595,21.3779,21.5563,1183191.6676334,0
+IDV.US,D,20150114,000000,21.4552,21.5763,21.3616,21.5324,1753710.8658607,0
+IDV.US,D,20150115,000000,21.6689,21.7194,21.5468,21.6173,1331736.9067222,0
+IDV.US,D,20150116,000000,21.646,21.9522,21.6173,21.9074,1181834.3865928,0
+IDV.US,D,20150120,000000,22.0038,22.0448,21.8501,21.9341,1563107.7320987,0
+IDV.US,D,20150121,000000,22.0247,22.0829,21.9389,22.0305,1370943.9871632,0
+IDV.US,D,20150122,000000,22.0247,22.1984,21.9656,22.1297,1272709.3307128,0
+IDV.US,D,20150123,000000,21.9913,22.0954,21.9341,21.9455,1046698.4553302,0
+IDV.US,D,20150126,000000,22.0954,22.2585,22.0705,22.228,2386503.5855671,0
+IDV.US,D,20150127,000000,22.1659,22.3033,22.1373,22.2499,1221080.2464921,0
+IDV.US,D,20150128,000000,22.2137,22.2499,21.8349,21.8616,1572362.3974189,0
+IDV.US,D,20150129,000000,22.0181,22.1478,21.9522,22.1297,1295699.2609276,0
+IDV.US,D,20150130,000000,21.8903,22.0524,21.8349,21.874,1237925.2047056,0
+IDV.US,D,20150202,000000,21.978,22.2137,21.9723,22.186,1144301.1114196,0
+IDV.US,D,20150203,000000,22.3615,22.7508,22.3615,22.707,1090477.3194775,0
+IDV.US,D,20150204,000000,22.5304,22.601,22.3615,22.394,1963379.8678944,0
+IDV.US,D,20150205,000000,22.6086,22.7765,22.5696,22.7508,1293979.339547,0
+IDV.US,D,20150206,000000,22.581,22.6287,22.4017,22.4455,1873788.8382724,0
+IDV.US,D,20150209,000000,22.3215,22.4455,22.3033,22.3883,1155227.4858208,0
+IDV.US,D,20150210,000000,22.5352,22.6487,22.4722,22.601,1263025.9951644,0
+IDV.US,D,20150211,000000,22.4808,22.4979,22.3406,22.4589,2706076.7167209,0
+IDV.US,D,20150212,000000,22.5877,22.8109,22.5495,22.8109,1209977.7923883,0
+IDV.US,D,20150213,000000,22.8548,22.8958,22.8109,22.8958,1436826.0944517,0
+IDV.US,D,20150217,000000,22.8462,22.9779,22.7422,22.9589,1158631.693404,0
+IDV.US,D,20150218,000000,22.8958,23.0237,22.8271,22.9703,980711.53869505,0
+IDV.US,D,20150219,000000,22.8739,22.9398,22.8157,22.8396,912168.32209206,0
+IDV.US,D,20150220,000000,22.7765,23.1334,22.7184,23.0752,1145493.8417859,0
+IDV.US,D,20150223,000000,22.9645,22.997,22.8739,22.9589,1119309.3226815,0
+IDV.US,D,20150224,000000,22.9779,23.1583,22.9178,23.121,1477781.3947969,0
+IDV.US,D,20150225,000000,23.1812,23.2565,23.1649,23.2174,1288812.238751,0
+IDV.US,D,20150226,000000,23.0924,23.0924,22.9521,22.9912,950418.49319709,0
+IDV.US,D,20150227,000000,22.9912,23.1086,22.9589,23.0505,2024681.8067287,0
+IDV.US,D,20150302,000000,23.0505,23.081,22.9398,23.0237,1027545.5953008,0
+IDV.US,D,20150303,000000,22.9521,22.9645,22.8271,22.8653,1466688.3735344,0
+IDV.US,D,20150304,000000,22.7689,22.7833,22.6086,22.7689,929940.84302447,0
+IDV.US,D,20150305,000000,22.8548,22.8806,22.7689,22.8205,1028777.1051255,0
+IDV.US,D,20150306,000000,22.6086,22.6144,22.3406,22.374,1553809.046853,0
+IDV.US,D,20150309,000000,22.3615,22.3883,22.2766,22.3549,1343177.895016,0
+IDV.US,D,20150310,000000,22.0181,22.0305,21.8101,21.8349,1761971.9385735,0
+IDV.US,D,20150311,000000,21.8501,21.9074,21.7595,21.8349,1324208.4513434,0
+IDV.US,D,20150312,000000,22.1135,22.1593,22.0305,22.1536,1952088.7569664,0
+IDV.US,D,20150313,000000,21.9723,21.9723,21.7595,21.8816,1468381.0444847,0
+IDV.US,D,20150316,000000,22.0247,22.1135,21.9522,22.0524,1635066.685313,0
+IDV.US,D,20150317,000000,21.9341,22.0305,21.8903,21.9913,1512947.0268264,0
+IDV.US,D,20150318,000000,21.9217,22.5256,21.8903,22.4522,1667448.5810923,0
+IDV.US,D,20150319,000000,22.2318,22.2423,22.0992,22.1478,1512792.9570866,0
+IDV.US,D,20150320,000000,22.5352,22.7575,22.3091,22.6421,1310333.7900176,0
+IDV.US,D,20150323,000000,22.79,22.9521,22.7575,22.8958,1337785.4541244,0
+IDV.US,D,20150324,000000,22.933,22.9398,22.8157,22.8271,3097592.0315936,0
+IDV.US,D,20150325,000000,22.8681,22.9063,22.6421,22.6602,1012753.8521907,0
+IDV.US,D,20150326,000000,22.5208,22.581,22.3539,22.4522,1266633.5328803,0
+IDV.US,D,20150327,000000,22.3396,22.3806,22.2766,22.3282,1076492.6083375,0
+IDV.US,D,20150330,000000,22.2337,22.2709,22.1908,22.2032,1046462.6343,0
+IDV.US,D,20150331,000000,21.9246,22.0667,21.8759,21.957,1082959.3450335,0
+IDV.US,D,20150401,000000,21.9417,22.0496,21.8759,21.9952,1419388.963429,0
+IDV.US,D,20150402,000000,21.9885,22.1116,21.9417,22.0791,1067757.7973774,0
+IDV.US,D,20150406,000000,22.1908,22.477,22.1345,22.3396,1167350.7829621,0
+IDV.US,D,20150407,000000,22.4445,22.4979,22.3358,22.3396,1243249.5195217,0
+IDV.US,D,20150408,000000,22.5208,22.5943,22.374,22.4522,937373.92189765,0
+IDV.US,D,20150409,000000,22.4656,22.4656,22.3215,22.394,1557831.6295821,0
+IDV.US,D,20150410,000000,22.3148,22.4112,22.2948,22.4055,1376490.4977945,0
+IDV.US,D,20150413,000000,22.2709,22.2948,22.1259,22.1574,1256216.5319044,0
+IDV.US,D,20150414,000000,22.3539,22.434,22.2948,22.394,1667902.4055637,0
+IDV.US,D,20150415,000000,22.4112,22.6086,22.3539,22.5628,1148299.587999,0
+IDV.US,D,20150416,000000,22.7088,22.8768,22.6421,22.7852,1991870.1926279,0
+IDV.US,D,20150417,000000,22.5304,22.559,22.4198,22.5352,1556059.3035282,0
+IDV.US,D,20150420,000000,22.5256,22.5743,22.4388,22.4885,1432972.2547708,0
+IDV.US,D,20150421,000000,22.5696,22.6421,22.4979,22.5429,1074810.4183218,0
+IDV.US,D,20150422,000000,22.5628,22.581,22.4274,22.5743,856191.74616723,0
+IDV.US,D,20150423,000000,22.4589,22.7518,22.4112,22.7165,1190795.5857419,0
+IDV.US,D,20150424,000000,22.8681,22.9865,22.8081,22.9483,619021.81963371,0
+IDV.US,D,20150427,000000,23.1125,23.2069,23.0714,23.1048,846517.84346003,0
+IDV.US,D,20150428,000000,23.0714,23.2499,23.0714,23.2499,827979.16620272,0
+IDV.US,D,20150429,000000,23.0065,23.1382,22.9541,23.0485,1092121.7781284,0
+IDV.US,D,20150430,000000,22.8424,22.9207,22.7852,22.8615,964647.41011507,0
+IDV.US,D,20150501,000000,22.8987,22.9941,22.8119,22.9941,572720.19450954,0
+IDV.US,D,20150504,000000,22.9035,22.9788,22.9035,22.9607,779103.4235218,0
+IDV.US,D,20150505,000000,22.9035,22.9283,22.7261,22.7594,1101772.6227793,0
+IDV.US,D,20150506,000000,22.8491,22.8681,22.6497,22.7384,1268359.7428216,0
+IDV.US,D,20150507,000000,22.6497,22.6669,22.5208,22.602,801748.5309857,0
+IDV.US,D,20150508,000000,22.936,23.0189,22.8215,22.9788,806219.69771906,0
+IDV.US,D,20150511,000000,22.8768,22.9035,22.7719,22.7994,2205998.8323666,0
+IDV.US,D,20150512,000000,22.8615,22.9989,22.8358,22.9483,966968.9371461,0
+IDV.US,D,20150513,000000,23.3148,23.3739,23.2327,23.269,927880.2912669,0
+IDV.US,D,20150514,000000,23.4301,23.495,23.3929,23.4912,801624.85595651,0
+IDV.US,D,20150515,000000,23.2937,23.4454,23.2212,23.4454,782492.95779646,0
+IDV.US,D,20150518,000000,23.1048,23.1965,23.0276,23.163,1153444.6788322,0
+IDV.US,D,20150519,000000,22.936,22.9941,22.8681,22.8681,8008330.2134163,0
+IDV.US,D,20150520,000000,22.8176,22.9131,22.7719,22.8119,1373648.06831,0
+IDV.US,D,20150521,000000,22.8681,23.0533,22.8615,23.0276,1193854.9705742,0
+IDV.US,D,20150522,000000,22.8768,22.9131,22.8119,22.8358,1148812.1057048,0
+IDV.US,D,20150526,000000,22.6936,22.7165,22.4445,22.4885,2757716.2818762,0
+IDV.US,D,20150527,000000,22.4885,22.6154,22.4445,22.602,2543075.1244317,0
+IDV.US,D,20150528,000000,22.4198,22.5208,22.3215,22.477,1266791.7949939,0
+IDV.US,D,20150529,000000,22.4656,22.5304,22.3396,22.394,3349294.8221508,0
+IDV.US,D,20150601,000000,22.3539,22.3883,22.146,22.2261,868870.53284644,0
+IDV.US,D,20150602,000000,22.3539,22.5495,22.3215,22.4274,821303.85890672,0
+IDV.US,D,20150603,000000,22.4522,22.5743,22.4274,22.477,876083.51209139,0
+IDV.US,D,20150604,000000,22.1659,22.2766,21.9675,22.0018,901981.90167915,0
+IDV.US,D,20150605,000000,21.7537,21.9293,21.6689,21.811,842996.24940844,0
+IDV.US,D,20150608,000000,21.811,21.8453,21.7252,21.811,791052.73714745,0
+IDV.US,D,20150609,000000,21.7318,21.811,21.6689,21.7452,598487.57241383,0
+IDV.US,D,20150610,000000,22.0791,22.2566,22.061,22.1956,931707.92861107,0
+IDV.US,D,20150611,000000,22.1908,22.289,22.146,22.2566,1135483.5010756,0
+IDV.US,D,20150612,000000,21.9885,22.1183,21.8626,22.0277,733293.35423401,0
+IDV.US,D,20150615,000000,21.8063,21.9361,21.8063,21.9246,1201975.5987623,0
+IDV.US,D,20150616,000000,21.8855,21.9819,21.8377,21.9618,944422.35046817,0
+IDV.US,D,20150617,000000,21.8855,22.061,21.7662,21.9819,1032369.9695328,0
+IDV.US,D,20150618,000000,22.1116,22.3463,22.0934,22.1908,751060.63469906,0
+IDV.US,D,20150619,000000,22.1956,22.2299,22.1049,22.1183,2109477.808736,0
+IDV.US,D,20150622,000000,22.4656,22.5495,22.4112,22.4274,1437010.558902,0
+IDV.US,D,20150623,000000,22.3358,22.4808,22.3358,22.434,861729.87205075,0
+IDV.US,D,20150624,000000,22.4055,22.4198,22.2757,22.2757,1163675.1191708,0
+IDV.US,D,20150625,000000,22.3129,22.373,22.2318,22.2452,1223411.2063643,0
+IDV.US,D,20150626,000000,22.0285,22.1211,21.9819,22.0552,1757877.037395,0
+IDV.US,D,20150629,000000,21.6422,21.7356,21.4313,21.4532,1575501.4373547,0
+IDV.US,D,20150630,000000,21.604,21.6985,21.3445,21.4313,1552637.2783561,0
+IDV.US,D,20150701,000000,21.6125,21.6708,21.417,21.4895,1288733.631741,0
+IDV.US,D,20150702,000000,21.5763,21.6555,21.562,21.6125,833008.96675439,0
+IDV.US,D,20150706,000000,21.1508,21.1995,20.9552,21.042,1449386.446569,0
+IDV.US,D,20150707,000000,20.8836,21.126,20.5811,21.0553,2227178.7051627,0
+IDV.US,D,20150708,000000,20.7147,20.7958,20.5592,20.5764,1595864.8453393,0
+IDV.US,D,20150709,000000,21.0477,21.0659,20.8159,20.8283,1739932.6291339,0
+IDV.US,D,20150710,000000,21.2652,21.4456,21.2385,21.3998,1314828.0148072,0
+IDV.US,D,20150713,000000,21.2729,21.3568,21.2729,21.3254,1372602.0710292,0
+IDV.US,D,20150714,000000,21.4103,21.541,21.3855,21.5239,2371795.6899343,0
+IDV.US,D,20150715,000000,21.541,21.5697,21.3807,21.4532,1049959.0741084,0
+IDV.US,D,20150716,000000,21.583,21.6908,21.583,21.6125,1068036.5902398,0
+IDV.US,D,20150717,000000,21.5324,21.583,21.4647,21.5239,677327.25924385,0
+IDV.US,D,20150720,000000,21.5563,21.624,21.498,21.5525,2836930.1380742,0
+IDV.US,D,20150721,000000,21.4647,21.5763,21.4647,21.5191,819580.79324576,0
+IDV.US,D,20150722,000000,21.2729,21.3187,21.2233,21.2843,1189320.9182328,0
+IDV.US,D,20150723,000000,21.23,21.2596,21.0859,21.1003,1402774.5857784,0
+IDV.US,D,20150724,000000,21.0553,21.0553,20.8398,20.8693,1247397.8734669,0
+IDV.US,D,20150727,000000,20.876,20.9619,20.7224,20.7415,1642931.578695,0
+IDV.US,D,20150728,000000,20.9199,21.1003,20.8607,21.0477,3318443.1428345,0
+IDV.US,D,20150729,000000,21.0553,21.2176,21.0125,21.126,1417407.0186815,0
+IDV.US,D,20150730,000000,21.1212,21.1995,21.0726,21.188,2931512.1887897,0
+IDV.US,D,20150731,000000,21.3054,21.3445,21.167,21.208,1102881.5056682,0
+IDV.US,D,20150803,000000,21.1804,21.1937,21.0286,21.1079,1034827.7487147,0
+IDV.US,D,20150804,000000,21.208,21.2987,21.1403,21.167,1290084.6242209,0
+IDV.US,D,20150805,000000,21.2815,21.3387,21.208,21.2548,1231408.1595232,0
+IDV.US,D,20150806,000000,21.0553,21.0782,20.9552,21.0477,1054050.8310064,0
+IDV.US,D,20150807,000000,20.7958,20.9199,20.7634,20.9008,1116761.4074614,0
+IDV.US,D,20150810,000000,20.9133,21.167,20.8836,21.167,1073763.3729476,0
+IDV.US,D,20150811,000000,20.8836,20.9332,20.7958,20.8693,1340958.0330513,0
+IDV.US,D,20150812,000000,20.6823,20.8932,20.6307,20.8912,1532207.8404829,0
+IDV.US,D,20150813,000000,20.7415,20.8474,20.7147,20.7882,1029415.3940472,0
+IDV.US,D,20150814,000000,20.6623,20.7567,20.6365,20.7367,792275.86222431,0
+IDV.US,D,20150817,000000,20.5764,20.6909,20.5306,20.6747,1349520.9566827,0
+IDV.US,D,20150818,000000,20.5116,20.5439,20.4371,20.4658,6729817.5891727,0
+IDV.US,D,20150819,000000,20.3856,20.4714,20.1986,20.3589,4489362.6840542,0
+IDV.US,D,20150820,000000,20.1003,20.1261,19.8666,19.8666,2954742.1324085,0
+IDV.US,D,20150821,000000,19.8274,19.9076,19.4697,19.4868,4702367.7675956,0
+IDV.US,D,20150824,000000,18.5747,19.0919,18.277,18.5813,4031356.3195883,0
+IDV.US,D,20150825,000000,18.9535,19.5555,18.9316,18.9316,3382108.5324386,0
+IDV.US,D,20150826,000000,19.3084,19.5107,19.0326,19.4697,2896215.5450767,0
+IDV.US,D,20150827,000000,19.5107,19.7807,19.5107,19.7549,3045103.5107294,0
+IDV.US,D,20150828,000000,19.629,19.8198,19.6242,19.7941,2028813.3911786,0
+IDV.US,D,20150831,000000,19.6166,19.6395,19.4697,19.5603,2153264.0095376,0
+IDV.US,D,20150901,000000,19.172,19.211,18.9182,18.9735,2670534.8191365,0
+IDV.US,D,20150902,000000,19.211,19.2235,19.005,19.211,2141954.0329272,0
+IDV.US,D,20150903,000000,19.1911,19.3637,19.1423,19.1777,1231857.7916209,0
+IDV.US,D,20150904,000000,18.9134,18.9782,18.7731,18.839,1059586.860703,0
+IDV.US,D,20150908,000000,19.3771,19.503,19.3437,19.4811,845831.34223867,0
+IDV.US,D,20150909,000000,19.6977,19.7224,19.3476,19.3637,1448632.8673657,0
+IDV.US,D,20150910,000000,19.3637,19.5812,19.337,19.4811,1519600.3241595,0
+IDV.US,D,20150911,000000,19.3437,19.4754,19.3237,19.4754,718362.21469264,0
+IDV.US,D,20150914,000000,19.3838,19.3904,19.2979,19.3437,819580.79324576,0
+IDV.US,D,20150915,000000,19.3084,19.4582,19.2568,19.4362,917937.02853848,0
+IDV.US,D,20150916,000000,19.6109,19.8274,19.6023,19.8198,1027905.0913603,0
+IDV.US,D,20150917,000000,19.7139,20.1261,19.7139,19.859,1043457.750328,0
+IDV.US,D,20150918,000000,19.6481,19.7406,19.5107,19.5298,1580478.8332329,0
+IDV.US,D,20150921,000000,19.5221,19.5555,19.3771,19.442,1636895.6084143,0
+IDV.US,D,20150922,000000,19.0584,19.069,18.9039,19.026,729069.53755903,0
+IDV.US,D,20150923,000000,18.9897,19.0126,18.7998,18.8447,1496551.7007106,0
+IDV.US,D,20150924,000000,18.7617,18.9611,18.6892,18.8848,1180617.5500767,0
+IDV.US,D,20150925,000000,19.0288,19.0546,18.839,18.9191,1222894.4962848,0
+IDV.US,D,20150928,000000,18.7779,18.7989,18.5795,18.6042,1020793.7771817,0
+IDV.US,D,20150929,000000,18.5528,18.6186,18.4726,18.5718,1107219.5645311,0
+IDV.US,D,20150930,000000,18.7856,18.8667,18.693,18.8447,1091392.3050749,0
+IDV.US,D,20151001,000000,19.0212,19.0784,18.7607,18.9191,2604153.8193575,0
+IDV.US,D,20151002,000000,18.839,19.2492,18.7989,19.2492,1070797.2684338,0
+IDV.US,D,20151005,000000,19.4811,19.6919,19.4811,19.67,715360.47500105,0
+IDV.US,D,20151006,000000,19.7301,19.878,19.7043,19.816,893175.82036323,0
+IDV.US,D,20151007,000000,20.1643,20.2682,20.0526,20.1804,980604.63316134,0
+IDV.US,D,20151008,000000,20.1003,20.4132,20.0783,20.3941,1287671.9130581,0
+IDV.US,D,20151009,000000,20.5001,20.5487,20.42,20.4743,700333.95895411,0
+IDV.US,D,20151012,000000,20.4743,20.4857,20.4018,20.4066,384754.06391234,0
+IDV.US,D,20151013,000000,20.004,20.2597,19.9972,20.0783,809592.46249824,0
+IDV.US,D,20151014,000000,20.2062,20.2826,20.1414,20.231,770034.27074548,0
+IDV.US,D,20151015,000000,20.3331,20.5487,20.2978,20.5411,1223041.2293702,0
+IDV.US,D,20151016,000000,20.4925,20.5335,20.4342,20.5077,848996.58451123,0
+IDV.US,D,20151019,000000,20.4066,20.4342,20.3274,20.3732,835912.18566002,0
+IDV.US,D,20151020,000000,20.2529,20.3445,20.231,20.2758,671526.06189993,0
+IDV.US,D,20151021,000000,20.3798,20.3941,20.2224,20.231,712272.7916451,0
+IDV.US,D,20151022,000000,20.3407,20.5564,20.3274,20.4743,676001.42100716,0
+IDV.US,D,20151023,000000,20.5869,20.6155,20.5001,20.5668,952881.51284627,0
+IDV.US,D,20151026,000000,20.5277,20.5735,20.4857,20.4857,632568.42770419,0
+IDV.US,D,20151027,000000,20.3055,20.3445,20.1804,20.2224,1004974.9024731,0
+IDV.US,D,20151028,000000,20.1995,20.4018,20.086,20.2826,2168462.4129131,0
+IDV.US,D,20151029,000000,19.9781,20.1041,19.9725,20.046,544203.66743939,0
+IDV.US,D,20151030,000000,20.0574,20.2139,20.0383,20.086,709437.69881487,0
+IDV.US,D,20151102,000000,20.1461,20.2529,20.1099,20.2377,756028.59773613,0
+IDV.US,D,20151103,000000,20.1995,20.4342,20.1938,20.3941,810927.73357613,0
+IDV.US,D,20151104,000000,20.3531,20.3894,20.1595,20.2062,675649.261602,0
+IDV.US,D,20151105,000000,20.2139,20.2377,20.0783,20.1328,505697.76152825,0
+IDV.US,D,20151106,000000,19.8923,19.9648,19.7768,19.9,814665.23488208,0
+IDV.US,D,20151109,000000,19.7043,19.7244,19.5374,19.6041,1130117.2625208,0
+IDV.US,D,20151110,000000,19.5107,19.6127,19.4868,19.5822,784813.43673403,0
+IDV.US,D,20151111,000000,19.7301,19.7501,19.6175,19.6252,1117066.4026605,0
+IDV.US,D,20151112,000000,19.4944,19.5822,19.441,19.441,1001389.37472,0
+IDV.US,D,20151113,000000,19.3141,19.3285,19.2025,19.254,958104.16259599,0
+IDV.US,D,20151116,000000,19.2616,19.5555,19.2616,19.5555,769293.2686638,0
+IDV.US,D,20151117,000000,19.6499,19.7168,19.5555,19.5889,905113.60496074,0
+IDV.US,D,20151118,000000,19.7043,19.8236,19.6567,19.8093,1182445.4250845,0
+IDV.US,D,20151119,000000,20.0574,20.1461,20.0526,20.0641,772276.14267297,0
+IDV.US,D,20151120,000000,20.1414,20.1643,19.9849,19.9849,1079156.8619326,0
+IDV.US,D,20151123,000000,19.9171,20.0116,19.8513,19.8923,1127519.0388143,0
+IDV.US,D,20151124,000000,19.7501,19.9524,19.7358,19.9238,1210953.5674069,0
+IDV.US,D,20151125,000000,19.8847,19.9457,19.816,19.878,1235727.3527038,0
+IDV.US,D,20151127,000000,19.8446,19.856,19.8093,19.8379,440763.13073467,0
+IDV.US,D,20151130,000000,19.8379,19.9238,19.8331,19.856,1267076.8764172,0
+IDV.US,D,20151201,000000,20.0259,20.1414,20.0259,20.1261,1360064.7769681,0
+IDV.US,D,20151202,000000,19.9972,20.0727,19.856,19.9,1769499.3458587,0
+IDV.US,D,20151203,000000,20.0192,20.0192,19.7578,19.8074,1513935.3789664,0
+IDV.US,D,20151204,000000,19.7244,19.9457,19.7244,19.9133,1485591.7873185,0
+IDV.US,D,20151207,000000,19.6824,19.6995,19.5517,19.6041,1249311.692139,0
+IDV.US,D,20151208,000000,19.2082,19.3217,19.1614,19.214,1616521.7194949,0
+IDV.US,D,20151209,000000,19.2817,19.4639,19.1138,19.2416,1845462.0161198,0
+IDV.US,D,20151210,000000,19.2674,19.3418,19.2082,19.214,2208314.0708368,0
+IDV.US,D,20151211,000000,18.9392,18.9678,18.7856,18.8199,2203689.8824573,0
+IDV.US,D,20151214,000000,18.7912,18.8447,18.6042,18.7856,2681571.2433518,0
+IDV.US,D,20151215,000000,18.8667,18.9143,18.7912,18.8523,1765607.7748131,0
+IDV.US,D,20151216,000000,19.0546,19.2893,18.9678,19.2263,2441161.6599094,0
+IDV.US,D,20151217,000000,19.1538,19.1748,18.9545,18.9545,2626242.3891899,0
+IDV.US,D,20151218,000000,18.9545,19.0136,18.881,18.8924,2124278.9846873,0
+IDV.US,D,20151221,000000,19.0861,19.1529,18.9296,19.0117,4982486.46825,0
+IDV.US,D,20151222,000000,19.0517,19.1529,19.0031,19.1271,3110759.2298288,0
+IDV.US,D,20151223,000000,19.3313,19.5545,19.3313,19.5498,2892006.4017103,0
+IDV.US,D,20151224,000000,19.6366,19.6834,19.6118,19.6118,857566.8447969,0
+IDV.US,D,20151228,000000,19.5211,19.545,19.4458,19.5135,2141621.787298,0
+IDV.US,D,20151229,000000,19.7453,19.8751,19.7368,19.8351,1860174.1041264,0
+IDV.US,D,20151230,000000,19.8074,19.8122,19.6995,19.6995,1762739.1429918,0
+IDV.US,D,20151231,000000,19.6242,19.6423,19.5135,19.5135,1724123.1872666,0
+IDV.US,D,20160104,000000,19.2693,19.2912,19.0326,19.2912,1258401.8067847,0
+IDV.US,D,20160105,000000,19.1204,19.1453,18.9821,19.1453,694193.17932666,0
+IDV.US,D,20160106,000000,18.6863,18.8008,18.6482,18.7731,1893344.1661933,0
+IDV.US,D,20160107,000000,18.319,18.5003,18.236,18.2627,1992204.534444,0
+IDV.US,D,20160108,000000,18.381,18.4048,18.0804,18.1101,1877757.9682346,0
+IDV.US,D,20160111,000000,18.339,18.3457,18.0155,18.1758,2223206.4309199,0
+IDV.US,D,20160112,000000,18.2894,18.3142,18.047,18.2207,1707450.1163819,0
+IDV.US,D,20160113,000000,18.3247,18.3724,17.8686,17.9173,3365968.9411289,0
+IDV.US,D,20160114,000000,17.9593,18.2274,17.8323,18.1262,1522272.9625023,0
+IDV.US,D,20160115,000000,17.5089,17.6368,17.3448,17.4565,2863549.6159678,0
+IDV.US,D,20160119,000000,17.7303,17.7465,17.4812,17.6053,2259964.1169269,0
+IDV.US,D,20160120,000000,17.2933,17.3888,16.926,17.2781,4130268.044419,0
+IDV.US,D,20160121,000000,17.2246,17.5843,17.1015,17.488,2003221.0448834,0
+IDV.US,D,20160122,000000,17.9231,18.027,17.8686,17.986,984659.70678802,0
+IDV.US,D,20160125,000000,17.904,17.9593,17.7598,17.7598,1431045.8589771,0
+IDV.US,D,20160126,000000,17.904,18.1539,17.8819,18.1482,1690860.8929745,0
+IDV.US,D,20160127,000000,18.0595,18.2789,17.9231,18.0127,1661675.682272,0
+IDV.US,D,20160128,000000,18.381,18.4116,18.1101,18.2513,1254349.8774385,0
+IDV.US,D,20160129,000000,18.3648,18.5775,18.3505,18.5566,1150471.2376642,0
+IDV.US,D,20160201,000000,18.4048,18.6309,18.3648,18.5775,4187290.6176247,0
+IDV.US,D,20160202,000000,18.2513,18.2513,18.0595,18.1262,1530494.2076632,0
+IDV.US,D,20160203,000000,18.236,18.3925,17.9364,18.3724,1518407.5937932,0
+IDV.US,D,20160204,000000,18.4497,18.6348,18.4249,18.5279,1679809.7954507,0
+IDV.US,D,20160205,000000,18.4411,18.4554,18.2093,18.2627,1162627.025703,0
+IDV.US,D,20160208,000000,17.9707,18.0366,17.8276,17.9783,1504090.6370239,0
+IDV.US,D,20160209,000000,17.6053,17.8419,17.6015,17.7399,1512732.1676655,0
+IDV.US,D,20160210,000000,17.7675,17.8819,17.6664,17.6845,1968348.8790249,0
+IDV.US,D,20160211,000000,17.4937,17.5843,17.3591,17.53,1574839.0422831,0
+IDV.US,D,20160212,000000,17.6339,17.8486,17.5748,17.8486,941972.95603407,0
+IDV.US,D,20160216,000000,18.1682,18.2627,18.0547,18.2513,841588.65988127,0
+IDV.US,D,20160217,000000,18.3505,18.6386,18.3505,18.5938,691240.70002804,0
+IDV.US,D,20160218,000000,18.7665,18.7665,18.5919,18.6176,741452.76188033,0
+IDV.US,D,20160219,000000,18.3896,18.5622,18.3505,18.5441,892798.50671484,0
+IDV.US,D,20160222,000000,18.7026,18.8285,18.7026,18.8285,919645.42089089,0
+IDV.US,D,20160223,000000,18.7026,18.7197,18.4926,18.5155,1073600.9184601,0
+IDV.US,D,20160224,000000,18.1101,18.4116,18.0175,18.3896,1048723.3719099,0
+IDV.US,D,20160225,000000,18.381,18.5327,18.2846,18.5212,794172.91140091,0
+IDV.US,D,20160226,000000,18.4926,18.5003,18.2474,18.2789,961093.32516597,0
+IDV.US,D,20160229,000000,18.2436,18.381,18.2093,18.2569,2528211.0628723,0
+IDV.US,D,20160301,000000,18.5499,18.7531,18.4802,18.7531,1054045.590539,0
+IDV.US,D,20160302,000000,18.7464,18.9296,18.7026,18.9296,568467.03121747,0
+IDV.US,D,20160303,000000,19.0584,19.256,19.0584,19.256,591062.87828839,0
+IDV.US,D,20160304,000000,19.4115,19.585,19.379,19.5002,762122.21315755,0
+IDV.US,D,20160307,000000,19.399,19.6776,19.3857,19.6366,1386959.9034437,0
+IDV.US,D,20160308,000000,19.4849,19.4849,19.3494,19.3647,597577.82728384,0
+IDV.US,D,20160309,000000,19.5135,19.6595,19.504,19.5498,1216267.4012883,0
+IDV.US,D,20160310,000000,19.6033,19.7005,19.3189,19.5002,1135182.6982503,0
+IDV.US,D,20160311,000000,19.7855,19.9496,19.7521,19.9353,813462.02358112,0
+IDV.US,D,20160314,000000,19.8007,19.8074,19.6995,19.7453,829934.90861352,0
+IDV.US,D,20160315,000000,19.5002,19.5049,19.4267,19.4916,730644.82204103,0
+IDV.US,D,20160316,000000,19.4048,19.8274,19.4048,19.8122,677128.12148498,0
+IDV.US,D,20160317,000000,19.9839,20.232,19.9276,20.188,672503.93310533,0
+IDV.US,D,20160318,000000,20.1528,20.2071,20.0574,20.0783,1296047.2279588,0
+IDV.US,D,20160321,000000,20.0717,20.1193,20.002,20.0717,468542.84809701,0
+IDV.US,D,20160322,000000,19.8542,20.0231,19.8407,19.9896,2977703.7640997,0
+IDV.US,D,20160323,000000,19.8799,19.8865,19.6796,19.6967,1817085.9335743,0
+IDV.US,D,20160324,000000,19.4849,19.5889,19.4324,19.5765,628362.42861817,0
+IDV.US,D,20160328,000000,19.7139,19.7139,19.6061,19.6662,418252.17923464,0
+IDV.US,D,20160329,000000,19.4849,19.8513,19.4143,19.8513,1271233.6151102,0
+IDV.US,D,20160330,000000,20.0641,20.1814,20.002,20.0574,675957.40108152,0
+IDV.US,D,20160331,000000,20.0526,20.1117,19.9343,19.9419,1058167.7421477,0
+IDV.US,D,20160401,000000,19.5374,19.8064,19.5374,19.7759,453802.46156678,0
+IDV.US,D,20160404,000000,19.7759,19.8064,19.6443,19.6796,526280.22104764,0
+IDV.US,D,20160405,000000,19.3151,19.3151,19.2206,19.254,683629.44526534,0
+IDV.US,D,20160406,000000,19.2893,19.5374,19.2607,19.5221,897527.50444127,0
+IDV.US,D,20160407,000000,19.3084,19.3647,19.1481,19.2054,1009542.4938055,0
+IDV.US,D,20160408,000000,19.5011,19.5842,19.4553,19.5298,600801.76279059,0
+IDV.US,D,20160411,000000,19.6385,19.7559,19.5842,19.5975,587674.3921072,0
+IDV.US,D,20160412,000000,19.7339,20.002,19.6595,19.9686,513220.97643965,0
+IDV.US,D,20160413,000000,20.1604,20.2282,20.1041,20.2101,626843.74118342,0
+IDV.US,D,20160414,000000,20.2653,20.3007,20.2282,20.2282,981116.1027736,0
+IDV.US,D,20160415,000000,20.273,20.3264,20.2415,20.2873,514539.47802207,0
+IDV.US,D,20160418,000000,20.1537,20.4152,20.1537,20.3818,851149.36849396,0
+IDV.US,D,20160419,000000,20.6241,20.7682,20.6165,20.7444,785622.56489112,0
+IDV.US,D,20160420,000000,20.6995,20.8216,20.668,20.7195,658823.16907097,0
+IDV.US,D,20160421,000000,20.7195,20.7253,20.5325,20.5668,1015075.3792217,0
+IDV.US,D,20160422,000000,20.5039,20.5803,20.4437,20.5325,1112389.8096075,0
+IDV.US,D,20160425,000000,20.4371,20.4714,20.3903,20.4304,719705.87051828,0
+IDV.US,D,20160426,000000,20.5726,20.6088,20.4972,20.5544,549153.81288751,0
+IDV.US,D,20160427,000000,20.4571,20.5936,20.4094,20.5325,568416.72273102,0
+IDV.US,D,20160428,000000,20.4437,20.6632,20.4419,20.5039,782545.36246985,0
+IDV.US,D,20160429,000000,20.5726,20.6299,20.4437,20.5325,973884.25784622,0
+IDV.US,D,20160502,000000,20.6002,20.6299,20.4972,20.6241,1043339.3157662,0
+IDV.US,D,20160503,000000,20.4027,20.4027,20.2014,20.2243,1057682.4748721,0
+IDV.US,D,20160504,000000,20.0106,20.0373,19.8732,19.92,1050285.0311768,0
+IDV.US,D,20160505,000000,19.9896,20.0201,19.8513,19.9018,846276.78196245,0
+IDV.US,D,20160506,000000,19.7224,19.8865,19.7005,19.8865,482774.90929539,0
+IDV.US,D,20160509,000000,19.8513,19.8513,19.7339,19.7644,531485.05320842,0
+IDV.US,D,20160510,000000,19.8865,20.0373,19.8789,20.0239,567850.75225844,0
+IDV.US,D,20160511,000000,19.8732,20.0307,19.8598,19.92,630081.30190526,0
+IDV.US,D,20160512,000000,20.1203,20.147,19.8455,19.9486,884976.58516513,0
+IDV.US,D,20160513,000000,19.7559,19.8455,19.6452,19.6872,812061.77070822,0
+IDV.US,D,20160516,000000,19.7903,19.9896,19.7903,19.962,535456.27935766,0
+IDV.US,D,20160517,000000,19.9896,20.0783,19.8789,19.9076,745085.4538395,0
+IDV.US,D,20160518,000000,19.817,20.0373,19.7339,19.8064,1247413.594869,0
+IDV.US,D,20160519,000000,19.6728,19.7025,19.5613,19.6728,889975.99100623,0
+IDV.US,D,20160520,000000,19.8246,19.8933,19.8064,19.8246,722312.47897253,0
+IDV.US,D,20160523,000000,19.7025,19.7559,19.6595,19.7025,618431.74301137,0
+IDV.US,D,20160524,000000,19.817,19.9686,19.8084,19.9257,739132.28294276,0
+IDV.US,D,20160525,000000,20.0727,20.2014,20.044,20.1757,632110.41085879,0
+IDV.US,D,20160526,000000,20.2873,20.3407,20.2014,20.2425,499910.18939941,0
+IDV.US,D,20160527,000000,20.2014,20.2653,20.1671,20.2014,348317.0945065,0
+IDV.US,D,20160531,000000,20.2348,20.3121,20.0574,20.1346,1344581.2921693,0
+IDV.US,D,20160601,000000,19.9257,20.0641,19.9018,20.044,940209.01472787,0
+IDV.US,D,20160602,000000,19.9486,20.044,19.8865,20.0325,716460.97314217,0
+IDV.US,D,20160603,000000,20.2348,20.3121,20.1203,20.3007,1004008.5602959,0
+IDV.US,D,20160606,000000,20.3961,20.4895,20.3674,20.4437,896501.42093635,0
+IDV.US,D,20160607,000000,20.5803,20.6795,20.5803,20.6355,697489.43328268,0
+IDV.US,D,20160608,000000,20.7195,20.7787,20.6899,20.71,660147.95921419,0
+IDV.US,D,20160609,000000,20.4658,20.5315,20.4218,20.4972,545684.6235093,0
+IDV.US,D,20160610,000000,20.1117,20.1346,19.8732,19.9343,787038.53916603,0
+IDV.US,D,20160613,000000,19.7025,19.8513,19.6356,19.6728,1005622.6242362,0
+IDV.US,D,20160614,000000,19.462,19.525,19.2664,19.3781,1389728.9663854,0
+IDV.US,D,20160615,000000,19.462,19.5765,19.4324,19.4687,1103301.7911488,0
+IDV.US,D,20160616,000000,19.2254,19.5087,19.0288,19.4926,1153250.7815407,0
+IDV.US,D,20160617,000000,19.6194,19.7559,19.5374,19.7224,1756802.7415906,0
+IDV.US,D,20160620,000000,20.2969,20.3407,20.191,20.191,1178343.1872517,0
+IDV.US,D,20160621,000000,20.2768,20.4142,20.1633,20.2902,929174.68669955,0
+IDV.US,D,20160622,000000,20.3894,20.4552,20.2692,20.2692,1633539.6131305,0
+IDV.US,D,20160623,000000,20.6804,20.8713,20.5678,20.8407,1295985.3904442,0
+IDV.US,D,20160624,000000,19.1271,19.6252,19.0756,19.0756,5597226.826068,0
+IDV.US,D,20160627,000000,18.8886,18.8886,18.4936,18.6854,3480563.2885173,0
+IDV.US,D,20160628,000000,19.2168,19.3074,19.0613,19.3074,4281517.3646544,0
+IDV.US,D,20160629,000000,19.6308,19.7539,19.5651,19.7082,1930555.6766718,0
+IDV.US,D,20160630,000000,19.8074,20.0783,19.7483,20.0574,2349627.4649982,0
+IDV.US,D,20160701,000000,20.1012,20.1766,20.086,20.149,1351650.6826091,0
+IDV.US,D,20160705,000000,19.8351,19.8351,19.5956,19.6376,1150602.2493477,0
+IDV.US,D,20160706,000000,19.4697,19.6652,19.3293,19.6509,1983897.3456188,0
+IDV.US,D,20160707,000000,19.7425,19.7921,19.4964,19.5812,1265995.2439585,0
+IDV.US,D,20160708,000000,19.8407,19.9238,19.8074,19.9018,1235089.0637819,0
+IDV.US,D,20160711,000000,20.0574,20.1442,20.0564,20.086,788115.97925086,0
+IDV.US,D,20160712,000000,20.3722,20.501,20.3521,20.4018,1310640.8814036,0
+IDV.US,D,20160713,000000,20.4361,20.5048,20.3521,20.3894,995250.69127948,0
+IDV.US,D,20160714,000000,20.5755,20.5964,20.5192,20.5411,1007709.3783305,0
+IDV.US,D,20160715,000000,20.4981,20.521,20.4085,20.4714,1135438.4330565,0
+IDV.US,D,20160718,000000,20.4437,20.5363,20.3932,20.4714,736498.42405834,0
+IDV.US,D,20160719,000000,20.3236,20.3436,20.2615,20.3178,663957.77896941,0
+IDV.US,D,20160720,000000,20.3656,20.4342,20.3093,20.3894,1683374.3613345,0
+IDV.US,D,20160721,000000,20.4018,20.4829,20.3312,20.3722,1065031.7062679,0
+IDV.US,D,20160722,000000,20.4571,20.4571,20.3521,20.4018,651541.01565714,0
+IDV.US,D,20160725,000000,20.4495,20.4495,20.3436,20.4018,844815.73966843,0
+IDV.US,D,20160726,000000,20.4905,20.5668,20.4161,20.4848,797550.91664742,0
+IDV.US,D,20160727,000000,20.5811,20.6269,20.3941,20.5755,975137.77763363,0
+IDV.US,D,20160728,000000,20.604,20.647,20.5335,20.6193,731147.90690555,0
+IDV.US,D,20160729,000000,20.6671,20.7767,20.5964,20.7291,1687736.5263472,0
+IDV.US,D,20160801,000000,20.6269,20.6269,20.4658,20.4848,1309686.0682545,0
+IDV.US,D,20160802,000000,20.562,20.562,20.3894,20.4781,695093.49161544,0
+IDV.US,D,20160803,000000,20.3178,20.4085,20.2692,20.4085,679360.56057126,0
+IDV.US,D,20160804,000000,20.4571,20.5258,20.4123,20.4905,715926.44547363,0
+IDV.US,D,20160805,000000,20.4981,20.6002,20.4981,20.5964,397608.93029412,0
+IDV.US,D,20160808,000000,20.6613,20.7167,20.6403,20.7033,716583.60007789,0
+IDV.US,D,20160809,000000,20.8092,20.918,20.7682,20.855,1162347.1847471,0
+IDV.US,D,20160810,000000,20.9752,20.9752,20.8789,20.8932,624914.20110932,0
+IDV.US,D,20160811,000000,20.9962,21.1202,20.982,21.0411,1018003.7523706,0
+IDV.US,D,20160812,000000,21.0545,21.0726,20.9362,20.9695,685644.9290038,0
+IDV.US,D,20160815,000000,21.0105,21.0869,21.0105,21.0459,473189.04643948,0
+IDV.US,D,20160816,000000,21.0545,21.0869,20.9962,21.0248,1264753.2531992,0
+IDV.US,D,20160817,000000,21.0172,21.124,20.8999,21.0592,804245.08962585,0
+IDV.US,D,20160818,000000,21.0792,21.2195,21.0726,21.2195,709588.62427422,0
+IDV.US,D,20160819,000000,20.982,21.0545,20.8999,21.0344,818061.05771754,0
+IDV.US,D,20160822,000000,20.9552,21.0592,20.918,21.0459,575537.46975082,0
+IDV.US,D,20160823,000000,21.1718,21.2424,21.1365,21.1431,1369708.2849648,0
+IDV.US,D,20160824,000000,21.1651,21.1766,21.0592,21.0792,1019564.363544,0
+IDV.US,D,20160825,000000,21.0459,21.0869,21.0172,21.0545,1008984.9080807,0
+IDV.US,D,20160826,000000,21.124,21.3254,20.8245,20.918,1082003.4837909,0
+IDV.US,D,20160829,000000,20.834,20.9695,20.8283,20.9552,633826.13986547,0
+IDV.US,D,20160830,000000,20.9886,21.0296,20.8904,20.9237,605007.76187661,0
+IDV.US,D,20160831,000000,20.9065,20.9323,20.7739,20.8407,754176.61657864,0
+IDV.US,D,20160901,000000,20.8999,20.9428,20.8169,20.9409,792163.71622325,0
+IDV.US,D,20160902,000000,21.1718,21.2424,21.1011,21.2195,665261.60724328,0
+IDV.US,D,20160906,000000,21.3598,21.4618,21.311,21.4609,1056964.5308467,0
+IDV.US,D,20160907,000000,21.5219,21.5305,21.4056,21.4609,621394.70324466,0
+IDV.US,D,20160908,000000,21.4799,21.5239,21.3884,21.4456,726444.06342235,0
+IDV.US,D,20160909,000000,21.2262,21.2262,20.9113,20.9113,924817.76215417,0
+IDV.US,D,20160912,000000,20.7291,21.0726,20.7052,21.0592,1228712.4631241,0
+IDV.US,D,20160913,000000,20.6899,20.6966,20.4018,20.4848,1143633.4758807,0
+IDV.US,D,20160914,000000,20.5277,20.6613,20.4905,20.5277,850381.11598211,0
+IDV.US,D,20160915,000000,20.5755,20.834,20.5574,20.8026,1194320.3240739,0
+IDV.US,D,20160916,000000,20.604,20.6269,20.5306,20.5755,779217.66570978,0
+IDV.US,D,20160919,000000,20.7291,20.7863,20.6403,20.6536,808777.04578034,0
+IDV.US,D,20160920,000000,20.8092,20.8207,20.6966,20.7243,550336.06231911,0
+IDV.US,D,20160921,000000,20.8283,21.0344,20.7577,21.0172,438484.57553581,0
+IDV.US,D,20160922,000000,21.2835,21.3339,21.1718,21.208,1051681.0916758,0
+IDV.US,D,20160923,000000,21.1011,21.1489,21.063,21.0649,607932.99074507,0
+IDV.US,D,20160926,000000,20.9667,20.9905,20.9151,20.9304,528571.35336811,0
+IDV.US,D,20160927,000000,20.8302,20.9905,20.7892,20.981,643442.39743195,0
+IDV.US,D,20160928,000000,21.064,21.208,20.9304,21.208,831035.40675464,0
+IDV.US,D,20160929,000000,21.2805,21.312,20.9762,21.0535,1162086.2094736,0
+IDV.US,D,20160930,000000,21.2004,21.3102,21.1413,21.2443,821440.11105752,0
+IDV.US,D,20161003,000000,21.2443,21.2443,21.1527,21.2004,579708.8817524,0
+IDV.US,D,20161004,000000,21.2805,21.2996,21.042,21.124,986521.12078671,0
+IDV.US,D,20161005,000000,21.2004,21.2128,21.1146,21.1804,640276.10706592,0
+IDV.US,D,20161006,000000,21.064,21.0782,20.9914,21.0583,591269.35270153,0
+IDV.US,D,20161007,000000,21.0019,21.0095,20.7815,20.9466,800139.70751272,0
+IDV.US,D,20161010,000000,21.0153,21.1011,21.0019,21.0535,400111.77749507,0
+IDV.US,D,20161011,000000,20.9599,20.9599,20.6718,20.71,803274.55507473,0
+IDV.US,D,20161012,000000,20.7405,20.8159,20.688,20.7548,468466.33727386,0
+IDV.US,D,20161013,000000,20.5421,20.7548,20.4781,20.7195,1048689.8329189,0
+IDV.US,D,20161014,000000,20.8912,20.9123,20.7453,20.7548,659693.08664919,0
+IDV.US,D,20161017,000000,20.6757,20.7329,20.6498,20.6757,630024.704858,0
+IDV.US,D,20161018,000000,20.939,20.9466,20.8454,20.896,827594.51590007,0
+IDV.US,D,20161019,000000,20.9103,21.0019,20.8731,20.9466,720981.40026851,0
+IDV.US,D,20161020,000000,20.8836,20.9599,20.8302,20.896,664490.21045102,0
+IDV.US,D,20161021,000000,20.7329,20.8054,20.6986,20.7978,819603.85130205,0
+IDV.US,D,20161024,000000,20.8512,20.8683,20.7367,20.7815,574050.2251201,0
+IDV.US,D,20161025,000000,20.8454,20.8884,20.7892,20.8378,1276203.6743342,0
+IDV.US,D,20161026,000000,20.7329,20.8054,20.6757,20.71,609707.41298594,0
+IDV.US,D,20161027,000000,20.7329,20.7329,20.5821,20.6126,621573.92722764,0
+IDV.US,D,20161028,000000,20.5821,20.6986,20.5764,20.6337,657922.85678219,0
+IDV.US,D,20161031,000000,20.6269,20.6718,20.5688,20.6203,787961.90951111,0
+IDV.US,D,20161101,000000,20.7195,20.7405,20.501,20.5897,975631.42965694,0
+IDV.US,D,20161102,000000,20.5764,20.5764,20.3999,20.4208,968211.97599883,0
+IDV.US,D,20161103,000000,20.4781,20.5201,20.3961,20.4285,741935.93296896,0
+IDV.US,D,20161104,000000,20.2873,20.3302,20.2005,20.2005,900144.5938302,0
+IDV.US,D,20161107,000000,20.4848,20.563,20.4781,20.5582,582289.28786997,0
+IDV.US,D,20161108,000000,20.5277,20.6918,20.4848,20.6556,773302.22617788,0
+IDV.US,D,20161109,000000,20.4132,20.6584,20.3712,20.5821,1685231.5829593,0
+IDV.US,D,20161110,000000,20.563,20.5974,20.3617,20.4905,1932780.7791038,0
+IDV.US,D,20161111,000000,20.3875,20.3875,20.2167,20.3417,730567.26312442,0
+IDV.US,D,20161114,000000,20.1728,20.1976,20.0745,20.1643,1660902.1892928,0
+IDV.US,D,20161115,000000,20.1585,20.3417,20.1394,20.3369,688375.21248725,0
+IDV.US,D,20161116,000000,20.107,20.2005,20.107,20.1452,719078.0625311,0
+IDV.US,D,20161117,000000,20.2243,20.2615,20.1394,20.1728,868283.6005045,0
+IDV.US,D,20161118,000000,20.107,20.1241,20.0173,20.0659,805630.6691902,0
+IDV.US,D,20161121,000000,20.1452,20.2663,20.1452,20.2663,709458.66068422,0
+IDV.US,D,20161122,000000,20.3493,20.3493,20.2453,20.3369,896588.41269418,0
+IDV.US,D,20161123,000000,20.2167,20.3102,20.1814,20.3073,2206575.2837739,0
+IDV.US,D,20161125,000000,20.4562,20.4781,20.4208,20.4562,535880.7572121,0
+IDV.US,D,20161128,000000,20.3636,20.4285,20.3284,20.3712,1540028.7139392,0
+IDV.US,D,20161129,000000,20.3493,20.5048,20.315,20.4658,1094829.0035556,0
+IDV.US,D,20161130,000000,20.5048,20.5048,20.3636,20.3999,1356819.879592,0
+IDV.US,D,20161201,000000,20.4714,20.5497,20.4285,20.4905,844721.41125633,0
+IDV.US,D,20161202,000000,20.4429,20.5764,20.4429,20.5277,1134188.0575495,0
+IDV.US,D,20161205,000000,20.5821,20.6918,20.5506,20.648,835151.26980244,0
+IDV.US,D,20161206,000000,20.6757,20.8054,20.648,20.7815,1145945.5700705,0
+IDV.US,D,20161207,000000,20.8378,21.1003,20.8293,21.0535,1278363.7949712,0
+IDV.US,D,20161208,000000,21.0324,21.0945,20.9638,21.064,1113689.4455075,0
+IDV.US,D,20161209,000000,21.0945,21.1966,21.0583,21.1947,1182159.2955677,0
+IDV.US,D,20161212,000000,21.2271,21.2843,21.2004,21.2347,757886.86745442,0
+IDV.US,D,20161213,000000,21.3216,21.4713,21.3072,21.4074,1020535.9461886,0
+IDV.US,D,20161214,000000,21.3483,21.4217,21.023,21.0449,1479849.2832088,0
+IDV.US,D,20161215,000000,20.8912,20.9762,20.876,20.9466,1317870.6301441,0
+IDV.US,D,20161216,000000,20.9304,20.9762,20.8789,20.9304,1831977.2455639,0
+IDV.US,D,20161219,000000,20.9304,20.9466,20.8454,20.8454,1242937.1876683,0
+IDV.US,D,20161220,000000,20.8912,20.9733,20.8912,20.939,943516.79771204,0
+IDV.US,D,20161221,000000,20.9876,21.0019,20.9466,20.9667,1577680.4236741,0
+IDV.US,D,20161222,000000,20.9772,21.0182,20.9123,20.9199,1330574.5710664,0
+IDV.US,D,20161223,000000,20.9438,20.9914,20.9314,20.9914,1569222.3093895,0
+IDV.US,D,20161227,000000,20.9914,21.0563,20.9914,20.9981,1114400.0528787,0
+IDV.US,D,20161228,000000,20.9848,21.0067,20.9065,20.9352,849784.75079897,0
+IDV.US,D,20161229,000000,21.0926,21.1508,21.084,21.1279,973794.12180799,0
+IDV.US,D,20161230,000000,21.1927,21.1985,21.0316,21.0621,1326564.5654589,0
+IDV.US,D,20170103,000000,21.2329,21.2634,21.2071,21.2634,1066748.483368,0
+IDV.US,D,20170104,000000,21.3712,21.4771,21.3387,21.4771,785777.68272434,0
+IDV.US,D,20170105,000000,21.5362,21.7194,21.5191,21.6985,1180087.214782,0
+IDV.US,D,20170106,000000,21.582,21.6221,21.5506,21.5687,1024564.8174786,0
+IDV.US,D,20170109,000000,21.5191,21.5611,21.4666,21.5448,975217.43273718,0
+IDV.US,D,20170110,000000,21.5277,21.5687,21.4819,21.498,1061849.6944998,0
+IDV.US,D,20170111,000000,21.4628,21.6622,21.4255,21.6545,1676447.5116062,0
+IDV.US,D,20170112,000000,21.7318,21.7652,21.6774,21.7547,1003870.2119581,0
+IDV.US,D,20170113,000000,21.7194,21.7766,21.6774,21.7681,887773.94663052,0
+IDV.US,D,20170117,000000,21.791,21.8186,21.7576,21.7987,959824.08397655,0
+IDV.US,D,20170118,000000,21.7252,21.7452,21.6135,21.6622,1016976.6207722,0
+IDV.US,D,20170119,000000,21.6135,21.6336,21.5611,21.6259,10200356.911765,0
+IDV.US,D,20170120,000000,21.6545,21.7194,21.6336,21.7194,1204463.7726546,0
+IDV.US,D,20170123,000000,21.6832,21.7252,21.6221,21.7194,1164597.4414224,0
+IDV.US,D,20170124,000000,21.7118,21.8616,21.7118,21.8559,1140518.5420946,0
+IDV.US,D,20170125,000000,21.9198,22.0142,21.9112,22.0094,1135976.1050055,0
+IDV.US,D,20170126,000000,21.9542,21.9684,21.875,21.9045,1374804.1154049,0
+IDV.US,D,20170127,000000,21.9331,21.9399,21.875,21.9045,1150251.138036,0
+IDV.US,D,20170130,000000,21.7118,21.7681,21.6469,21.7547,1158468.1908231,0
+IDV.US,D,20170131,000000,21.7624,21.8043,21.7051,21.7987,943205.51395213,0
+IDV.US,D,20170201,000000,21.8483,21.8674,21.7252,21.833,1374557.81344,0
+IDV.US,D,20170202,000000,21.9112,21.9542,21.833,21.8911,1055682.7125357,0
+IDV.US,D,20170203,000000,21.8835,21.9608,21.8597,21.9331,1072568.5463944,0
+IDV.US,D,20170206,000000,21.7252,21.7681,21.6832,21.7624,815992.12121223,0
+IDV.US,D,20170207,000000,21.6774,21.7194,21.6422,21.6918,1272921.0455932,0
+IDV.US,D,20170208,000000,21.6832,21.7624,21.6422,21.7547,1098952.2032576,0
+IDV.US,D,20170209,000000,21.8186,21.8721,21.7987,21.8406,883744.02724707,0
+IDV.US,D,20170210,000000,21.875,21.9866,21.8674,21.9608,1363454.3112429,0
+IDV.US,D,20170213,000000,22.0257,22.0896,22.0209,22.0544,1582875.8229937,0
+IDV.US,D,20170214,000000,22.0544,22.0715,21.9513,22.0486,2108714.7966914,0
+IDV.US,D,20170215,000000,22.0038,22.2032,21.9885,22.1956,999250.21595236,0
+IDV.US,D,20170216,000000,22.227,22.2376,22.1755,22.2376,1139145.5396519,0
+IDV.US,D,20170217,000000,22.0544,22.101,22.0295,22.0896,923064.30178265,0
+IDV.US,D,20170221,000000,22.0972,22.1956,22.0725,22.1956,1142825.3958171,0
+IDV.US,D,20170222,000000,22.0181,22.1345,21.9971,22.1183,1454706.5690112,0
+IDV.US,D,20170223,000000,22.2194,22.2337,22.1421,22.1888,929238.62040108,0
+IDV.US,D,20170224,000000,21.9198,21.9885,21.8959,21.9399,971410.75726236,0
+IDV.US,D,20170227,000000,21.8911,21.9399,21.8559,21.9265,985649.10702156,0
+IDV.US,D,20170228,000000,21.9112,21.9837,21.8559,21.875,1905678.1301216,0
+IDV.US,D,20170301,000000,21.9608,22.101,21.9608,22.0486,1133267.8314848,0
+IDV.US,D,20170302,000000,21.9837,22.04,21.9542,21.9761,873990.46943632,0
+IDV.US,D,20170303,000000,21.9761,22.0992,21.9331,22.0696,1466905.3288822,0
+IDV.US,D,20170306,000000,22.04,22.0696,21.998,22.061,715939.02259524,0
+IDV.US,D,20170307,000000,21.9542,21.9971,21.9112,21.9475,931481.54042204,0
+IDV.US,D,20170308,000000,21.9198,21.9227,21.7939,21.7987,739720.26337816,0
+IDV.US,D,20170309,000000,21.8406,21.8616,21.7853,21.8616,1010669.1942833,0
+IDV.US,D,20170310,000000,22.0094,22.0323,21.9265,22.0181,1505294.8964184,0
+IDV.US,D,20170313,000000,22.0743,22.1183,22.061,22.1097,717657.89588232,0
+IDV.US,D,20170314,000000,21.9475,21.9542,21.8911,21.9198,762272.09052343,0
+IDV.US,D,20170315,000000,21.9684,22.3167,21.9608,22.2967,1444869.1637231,0
+IDV.US,D,20170316,000000,22.4025,22.4102,22.333,22.3959,1519991.2630231,0
+IDV.US,D,20170317,000000,22.4541,22.519,22.4025,22.4684,784186.67684032,0
+IDV.US,D,20170320,000000,22.4331,22.4541,22.333,22.3682,1211576.1349267,0
+IDV.US,D,20170321,000000,22.5533,22.561,22.2967,22.3043,1573349.7014654,0
+IDV.US,D,20170322,000000,22.227,22.3615,22.1888,22.333,902706.13426535,0
+IDV.US,D,20170323,000000,22.2967,22.4445,22.2766,22.374,1277862.8062936,0
+IDV.US,D,20170324,000000,22.3978,22.4598,22.3682,22.3978,893864.41777153,0
+IDV.US,D,20170327,000000,22.4207,22.5467,22.4045,22.5285,784420.40168362,0
+IDV.US,D,20170328,000000,22.5343,22.6106,22.5152,22.5581,1010443.8541878,0
+IDV.US,D,20170329,000000,22.4712,22.5848,22.4483,22.5848,1222263.5440172,0
+IDV.US,D,20170330,000000,22.6077,22.643,22.5485,22.5581,1193767.9788164,0
+IDV.US,D,20170331,000000,22.5696,22.7002,22.5485,22.6506,748065.18356828,0
+IDV.US,D,20170403,000000,22.5762,22.6134,22.4254,22.5848,1544933.7913682,0
+IDV.US,D,20170404,000000,22.477,22.5485,22.4322,22.5485,1153949.8598836,0
+IDV.US,D,20170405,000000,22.5285,22.5696,22.4112,22.4112,1801600.3525885,0
+IDV.US,D,20170406,000000,22.4551,22.4961,22.4112,22.4551,1518896.0053492,0
+IDV.US,D,20170407,000000,22.3835,22.4284,22.3559,22.3682,641820.99683736,0
+IDV.US,D,20170410,000000,22.3758,22.4112,22.3482,22.3758,779338.19645858,0
+IDV.US,D,20170411,000000,22.4903,22.5485,22.3758,22.5485,1126200.5372319,0
+IDV.US,D,20170412,000000,22.5218,22.5419,22.4246,22.5152,1345552.8748139,0
+IDV.US,D,20170413,000000,22.4712,22.5218,22.4112,22.4284,1129922.3171358,0
+IDV.US,D,20170417,000000,22.5696,22.5762,22.4551,22.5638,862653.24239583,0
+IDV.US,D,20170418,000000,22.3835,22.4254,22.2948,22.3978,996992.62262286,0
+IDV.US,D,20170419,000000,22.435,22.4636,22.2499,22.3053,1520175.7274733,0
+IDV.US,D,20170420,000000,22.4407,22.5056,22.4284,22.435,710202.80704631,0
+IDV.US,D,20170421,000000,22.4045,22.4445,22.372,22.4407,970946.45185616,0
+IDV.US,D,20170424,000000,22.9302,22.9798,22.8892,22.9597,929104.46443721,0
+IDV.US,D,20170425,000000,23.0246,23.1001,22.9798,23.0666,1267522.3161409,0
+IDV.US,D,20170426,000000,22.9674,23.0332,22.9302,22.9302,908352.21377604,0
+IDV.US,D,20170427,000000,22.976,22.976,22.8739,22.9454,1063285.5825506,0
+IDV.US,D,20170428,000000,22.9073,22.9502,22.8892,22.9035,683098.06187721,0
+IDV.US,D,20170501,000000,23.0094,23.037,22.9674,23.0027,703123.98376523,0
+IDV.US,D,20170502,000000,23.0533,23.1449,23.0399,23.1316,842713.26417215,0
+IDV.US,D,20170503,000000,22.9597,23.0332,22.9407,22.9674,1012548.425871,0
+IDV.US,D,20170504,000000,23.059,23.1812,23.0246,23.1774,1193889.5576586,0
+IDV.US,D,20170505,000000,23.2317,23.4855,23.2098,23.4855,914067.4674556,0
+IDV.US,D,20170508,000000,23.3853,23.392,23.2919,23.3405,1210389.6931212,0
+IDV.US,D,20170509,000000,23.2919,23.3204,23.226,23.269,901706.25309713,0
+IDV.US,D,20170510,000000,23.3204,23.3873,23.2756,23.3787,1032704.311349,0
+IDV.US,D,20170511,000000,23.2041,23.2069,23.1258,23.185,2291389.10337,0
+IDV.US,D,20170512,000000,23.2851,23.3987,23.2851,23.3987,870213.1405786,0
+IDV.US,D,20170515,000000,23.5504,23.6086,23.5285,23.6,826558.99955394,0
+IDV.US,D,20170516,000000,23.7288,23.7517,23.6811,23.7354,682280.54897237,0
+IDV.US,D,20170517,000000,23.6506,23.6725,23.4779,23.4779,1340666.6630673,0
+IDV.US,D,20170518,000000,23.414,23.4932,23.3634,23.4721,1013924.5725941,0
+IDV.US,D,20170519,000000,23.6888,23.8089,23.6506,23.788,804191.63685899,0
+IDV.US,D,20170522,000000,23.8738,23.9616,23.8738,23.9377,1282514.2451035,0
+IDV.US,D,20170523,000000,23.9817,24.0246,23.9254,23.9521,945513.41576808,0
+IDV.US,D,20170524,000000,23.932,24.0026,23.8738,23.995,1200708.4537597,0
+IDV.US,D,20170525,000000,23.9883,24.0369,23.9254,23.9759,1094742.0117977,0
+IDV.US,D,20170526,000000,23.8605,23.8891,23.8309,23.8891,926074.42622198,0
+IDV.US,D,20170530,000000,23.8089,23.8805,23.8023,23.8672,568835.96011811,0
+IDV.US,D,20170531,000000,23.9817,24.0074,23.8891,23.8891,1208590.1166371,0
+IDV.US,D,20170601,000000,23.9883,24.1143,23.9759,24.1114,904291.89968204,0
+IDV.US,D,20170602,000000,24.1181,24.1639,24.0713,24.1476,701095.92290516,0
+IDV.US,D,20170605,000000,24.0322,24.0408,23.9873,24.0246,886601.13004012,0
+IDV.US,D,20170606,000000,23.9091,23.9521,23.8728,23.9377,937069.974792,0
+IDV.US,D,20170607,000000,23.9616,23.9883,23.8118,23.9091,1129672.8708904,0
+IDV.US,D,20170608,000000,23.8957,23.9692,23.8461,23.9616,1053049.9017447,0
+IDV.US,D,20170609,000000,23.8461,23.932,23.7708,23.8672,978232.79764386,0
+IDV.US,D,20170612,000000,23.8223,23.8461,23.7087,23.788,666024.61928779,0
+IDV.US,D,20170613,000000,24.0246,24.0742,24.0026,24.0618,873402.48900093,0
+IDV.US,D,20170614,000000,24.2631,24.2631,23.995,24.0685,669652.07077962,0
+IDV.US,D,20170615,000000,23.7087,23.8137,23.6811,23.8089,1036950.1379868,0
+IDV.US,D,20170616,000000,23.9521,24.0819,23.9091,24.0819,912495.327254,0
+IDV.US,D,20170619,000000,24.0961,24.1562,24.0819,24.1038,720860.86951973,0
+IDV.US,D,20170620,000000,24.0074,24.015,23.7842,23.8309,1175752.3001995,0
+IDV.US,D,20170621,000000,23.7603,23.8099,23.6992,23.7422,1141771.0137885,0
+IDV.US,D,20170622,000000,23.7288,23.8232,23.7288,23.766,1094582.7015906,0
+IDV.US,D,20170623,000000,23.8099,23.8949,23.766,23.8547,897386.01182312,0
+IDV.US,D,20170626,000000,24.0456,24.0675,23.912,23.9196,1092846.0107146,0
+IDV.US,D,20170627,000000,23.8748,23.9407,23.8385,23.869,1138625.6852919,0
+IDV.US,D,20170628,000000,24.0074,24.16,24.0007,24.1333,1073414.3578228,0
+IDV.US,D,20170629,000000,24.1238,24.1238,23.8949,23.9855,1869262.1225851,0
+IDV.US,D,20170630,000000,24.0293,24.0293,23.8385,23.9644,883494.58100175,0
+IDV.US,D,20170703,000000,23.9473,23.9855,23.912,23.9473,448509.58955471,0
+IDV.US,D,20170705,000000,23.8977,23.9855,23.8643,23.9788,623207.90494385,0
+IDV.US,D,20170706,000000,23.8547,23.9196,23.7918,23.8309,1106032.0746322,0
+IDV.US,D,20170707,000000,23.8023,23.8872,23.7374,23.8748,978749.50772345,0
+IDV.US,D,20170710,000000,23.8147,23.8748,23.7832,23.8481,1573099.2071267,0
+IDV.US,D,20170711,000000,23.766,23.8977,23.725,23.8824,602820.39080945,0
+IDV.US,D,20170712,000000,23.973,24.0704,23.9407,24.015,1007315.2951866,0
+IDV.US,D,20170713,000000,24.0875,24.141,24.0246,24.1162,953435.95429069,0
+IDV.US,D,20170714,000000,24.1964,24.3442,24.1753,24.3442,841296.24180377,0
+IDV.US,D,20170717,000000,24.3376,24.3747,24.306,24.3299,838643.51723694,0
+IDV.US,D,20170718,000000,24.3881,24.4186,24.3376,24.4186,808415.45353396,0
+IDV.US,D,20170719,000000,24.4978,24.557,24.4806,24.557,863807.1933038,0
+IDV.US,D,20170720,000000,24.557,24.6152,24.514,24.5856,741404.54958081,0
+IDV.US,D,20170721,000000,24.4806,24.5198,24.3986,24.5198,854117.56919459,0
+IDV.US,D,20170724,000000,24.411,24.4549,24.3442,24.4473,583268.20716883,0
+IDV.US,D,20170725,000000,24.557,24.5789,24.4473,24.4692,768402.38921622,0
+IDV.US,D,20170726,000000,24.557,24.6743,24.5035,24.6228,855613.19857304,0
+IDV.US,D,20170727,000000,24.4978,24.4978,24.286,24.3595,1002482.5362069,0
+IDV.US,D,20170728,000000,24.3089,24.4473,24.3003,24.4406,540062.65014837,0
+IDV.US,D,20170731,000000,24.4978,24.557,24.4444,24.5427,740176.18403662,0
+IDV.US,D,20170801,000000,24.6648,24.7116,24.6152,24.6467,1060236.678653,0
+IDV.US,D,20170802,000000,24.6152,24.7116,24.6142,24.6953,686517.99086242,0
+IDV.US,D,20170803,000000,24.6953,24.7335,24.6304,24.6877,706472.64239465,0
+IDV.US,D,20170804,000000,24.6877,24.6915,24.557,24.6467,522107.76095258,0
+IDV.US,D,20170807,000000,24.6467,24.6467,24.5789,24.6304,653471.60382471,0
+IDV.US,D,20170808,000000,24.6495,24.659,24.5236,24.5503,714795.55262193,0
+IDV.US,D,20170809,000000,24.4978,24.5198,24.3652,24.5198,694628.13811576,0
+IDV.US,D,20170810,000000,24.3747,24.4024,24.1858,24.1964,722813.46765011,0
+IDV.US,D,20170811,000000,24.1696,24.1877,24.0704,24.1553,663593.04244264,0
+IDV.US,D,20170814,000000,24.3203,24.3881,24.2774,24.3203,562250.78886033,0
+IDV.US,D,20170815,000000,24.3376,24.3376,24.2307,24.306,626268.33786964,0
+IDV.US,D,20170816,000000,24.433,24.5427,24.411,24.514,621394.70324466,0
+IDV.US,D,20170817,000000,24.4902,24.5073,24.2488,24.2574,756325.2081875,0
+IDV.US,D,20170818,000000,24.3022,24.411,24.2631,24.3376,566839.34206208,0
+IDV.US,D,20170821,000000,24.3528,24.3948,24.2946,24.3747,550856.96477257,0
+IDV.US,D,20170822,000000,24.3747,24.4024,24.3376,24.3881,2328875.214337,0
+IDV.US,D,20170823,000000,24.2946,24.4015,24.2412,24.3804,707524.92823626,0
+IDV.US,D,20170824,000000,24.4253,24.4549,24.3376,24.3442,560031.97498913,0
+IDV.US,D,20170825,000000,24.4186,24.536,24.3757,24.4806,753709.16689203,0
+IDV.US,D,20170828,000000,24.4806,24.4978,24.4348,24.4692,736278.32443012,0
+IDV.US,D,20170829,000000,24.2135,24.3423,24.2058,24.3022,589515.89233001,0
+IDV.US,D,20170830,000000,24.182,24.2488,24.182,24.2316,855222.25970958,0
+IDV.US,D,20170831,000000,24.3203,24.433,24.2574,24.3948,1529601.2320286,0
+IDV.US,D,20170901,000000,24.5284,24.536,24.433,24.475,487532.20554545,0
+IDV.US,D,20170905,000000,24.433,24.4529,24.2135,24.2946,1533791.5097127,0
+IDV.US,D,20170906,000000,24.3747,24.4682,24.3299,24.4186,685916.38521194,0
+IDV.US,D,20170907,000000,24.6304,24.6524,24.5704,24.6524,634706.53837837,0
+IDV.US,D,20170908,000000,24.681,24.681,24.6152,24.6304,800340.94145853,0
+IDV.US,D,20170911,000000,24.7602,24.848,24.6953,24.8356,686062.07020396,0
+IDV.US,D,20170912,000000,25.0025,25.0025,24.8127,24.9215,640743.55675253,0
+IDV.US,D,20170913,000000,24.8546,24.8546,24.6953,24.7182,1171255.9792229,0
+IDV.US,D,20170914,000000,24.6743,24.7602,24.6533,24.7564,584890.65585689,0
+IDV.US,D,20170915,000000,24.848,24.848,24.7535,24.8127,1265943.8873785,0
+IDV.US,D,20170918,000000,24.8403,24.9215,24.7535,24.8127,612214.45256076,0
+IDV.US,D,20170919,000000,24.9147,24.9739,24.8995,24.9605,921809.73390177,0
+IDV.US,D,20170920,000000,24.9872,25.055,24.7602,24.9109,939282.50010239,0
+IDV.US,D,20170921,000000,24.7602,24.8279,24.7259,24.8079,769698.8808358,0
+IDV.US,D,20170922,000000,24.9147,24.9673,24.8823,24.888,667148.1754852,0
+IDV.US,D,20170925,000000,24.7678,24.8737,24.7116,24.785,643067.1799705,0
+IDV.US,D,20170926,000000,24.7401,24.7401,24.6247,24.7039,756933.10239878,0
+IDV.US,D,20170927,000000,24.6381,24.7182,24.6218,24.6877,752719.76665848,0
+IDV.US,D,20170928,000000,24.7039,24.8022,24.6857,24.7773,737176.54053196,0
+IDV.US,D,20170929,000000,24.8833,24.9558,24.8174,24.9167,670968.47617509,0
+IDV.US,D,20171002,000000,24.8566,24.9406,24.8079,24.9167,674636.80331217,0
+IDV.US,D,20171003,000000,24.9081,24.9625,24.89,24.9625,605562.20332105,0
+IDV.US,D,20171004,000000,24.8365,24.8365,24.785,24.8127,702223.67147645,0
+IDV.US,D,20171005,000000,24.785,24.8127,24.7478,24.785,695076.72211995,0
+IDV.US,D,20171006,000000,24.6877,24.7478,24.6152,24.7478,578784.46331386,0
+IDV.US,D,20171009,000000,24.7612,24.7688,24.7116,24.7116,589961.33205379,0
+IDV.US,D,20171010,000000,24.89,24.972,24.8422,24.9691,732848.96260369,0
+IDV.US,D,20171011,000000,24.9968,25.0503,24.9567,25.0416,818664.75955496,0
+IDV.US,D,20171012,000000,25.0054,25.0503,24.9452,24.9968,598591.33366713,0
+IDV.US,D,20171013,000000,25.0979,25.118,25.0636,25.0798,521712.62971525,0
+IDV.US,D,20171016,000000,25.0722,25.0722,24.9625,24.9892,563534.7033583,0
+IDV.US,D,20171017,000000,24.9834,24.9834,24.9195,24.9691,534850.48133331,0
+IDV.US,D,20171018,000000,25.0054,25.0235,24.9434,24.9968,621862.15293127,0
+IDV.US,D,20171019,000000,24.9691,25.0302,24.9167,24.9968,603309.85045888,0
+IDV.US,D,20171020,000000,24.9691,25.0636,24.9577,24.9768,433162.35690665,0
+IDV.US,D,20171023,000000,24.9834,24.9834,24.8498,24.8566,726414.71680525,0
+IDV.US,D,20171024,000000,24.8498,24.8956,24.8127,24.8498,694143.91893367,0
+IDV.US,D,20171025,000000,24.8422,24.8422,24.6075,24.6915,857484.04541296,0
+IDV.US,D,20171026,000000,24.7259,24.7259,24.6075,24.6152,651495.94763804,0
+IDV.US,D,20171027,000000,24.5055,24.5483,24.4005,24.5417,741099.5543817,0
+IDV.US,D,20171030,000000,24.5264,24.6648,24.5264,24.6524,590572.37054549,0
+IDV.US,D,20171031,000000,24.659,24.7401,24.6476,24.7182,669088.19649398,0
+IDV.US,D,20171101,000000,24.8203,24.8422,24.7039,24.7259,682456.62867495,0
+IDV.US,D,20171102,000000,24.6877,24.785,24.6877,24.785,1044511.084263,0
+IDV.US,D,20171103,000000,24.7478,24.7478,24.6228,24.6839,464099.97988728,0
+IDV.US,D,20171106,000000,24.6381,24.8127,24.6295,24.8127,558571.98078858,0
+IDV.US,D,20171107,000000,24.6485,24.6743,24.6152,24.6648,567338.23455272,0
+IDV.US,D,20171108,000000,24.6877,24.7401,24.6218,24.7039,1022816.5975744,0
+IDV.US,D,20171109,000000,24.5627,24.6429,24.5302,24.6218,910383.41891652,0
+IDV.US,D,20171110,000000,24.6075,24.6075,24.5131,24.5856,476612.11970511,0
+IDV.US,D,20171113,000000,24.3575,24.4386,24.307,24.4234,636008.2704653,0
+IDV.US,D,20171114,000000,24.4157,24.4597,24.349,24.4444,589775.81951001,0
+IDV.US,D,20171115,000000,24.3499,24.4005,24.307,24.3719,841095.00785797,0
+IDV.US,D,20171116,000000,24.4529,24.535,24.4529,24.5264,1107290.834887,0
+IDV.US,D,20171117,000000,24.4005,24.4157,24.3261,24.3852,701610.53679782,0
+IDV.US,D,20171120,000000,24.4081,24.4081,24.3414,24.3414,471224.91928094,0
+IDV.US,D,20171121,000000,24.5055,24.5198,24.4081,24.4386,580986.50768958,0
+IDV.US,D,20171122,000000,24.6295,24.6295,24.515,24.6009,497485.94920853,0
+IDV.US,D,20171124,000000,24.659,24.7039,24.659,24.6762,203807.01526857,0
+IDV.US,D,20171127,000000,24.7259,24.7259,24.5627,24.5627,672074.21478356,0
+IDV.US,D,20171128,000000,24.681,24.785,24.6743,24.7478,818077.82721303,0
+IDV.US,D,20171129,000000,24.785,24.8203,24.7116,24.7182,885148.47249384,0
+IDV.US,D,20171130,000000,24.8498,24.8966,24.744,24.7688,1714120.1832105,0
+IDV.US,D,20171201,000000,24.7182,24.8203,24.6839,24.7726,1690962.5580409,0
+IDV.US,D,20171204,000000,24.8022,24.8127,24.6743,24.6743,610973.50989496,0
+IDV.US,D,20171205,000000,24.6877,24.7039,24.5694,24.578,1217377.3322706,0
+IDV.US,D,20171206,000000,24.578,24.5856,24.4978,24.5198,656532.0367505,0
+IDV.US,D,20171207,000000,24.5856,24.6524,24.5131,24.5961,615630.18917212,0
+IDV.US,D,20171208,000000,24.7182,24.7401,24.6524,24.7401,494713.74198638,0
+IDV.US,D,20171211,000000,24.7116,24.7612,24.6915,24.7478,389536.51440562,0
+IDV.US,D,20171212,000000,24.7773,24.7936,24.7401,24.785,596207.9691215,0
+IDV.US,D,20171213,000000,24.8365,24.889,24.7478,24.8203,477345.78513252,0
+IDV.US,D,20171214,000000,24.8747,24.89,24.7116,24.7259,415235.7662345,0
+IDV.US,D,20171215,000000,24.7039,24.7259,24.6381,24.6877,490919.64363317,0
+IDV.US,D,20171218,000000,24.8747,24.9081,24.8203,24.8289,690634.90200369,0
+IDV.US,D,20171219,000000,24.8833,24.9081,24.8022,24.8566,592910.667072,0
+IDV.US,D,20171220,000000,24.9233,24.9233,24.8241,24.8365,594436.69116103,0
+IDV.US,D,20171221,000000,24.9224,25.0368,24.888,24.9691,641365.0761789,0
+IDV.US,D,20171222,000000,25.0368,25.0368,24.8966,25.0092,783161.64142888,0
+IDV.US,D,20171226,000000,25.0731,25.0731,24.9968,25.0302,597251.87021537,0
+IDV.US,D,20171227,000000,25.0503,25.1342,25.0503,25.0951,499250.9386082,0
+IDV.US,D,20171228,000000,25.2449,25.2449,25.1466,25.1924,837977.97788492,0
+IDV.US,D,20171229,000000,25.3575,25.3575,25.2077,25.2238,596650.26456488,0
+IDV.US,D,20180102,000000,25.3393,25.4758,25.3298,25.4614,647962.82455829,0
+IDV.US,D,20180103,000000,25.4701,25.5426,25.43,25.5216,872619.56318052,0
+IDV.US,D,20180104,000000,25.6857,25.7306,25.6046,25.7,935811.21453725,0
+IDV.US,D,20180105,000000,25.8336,25.908,25.783,25.8889,885623.25883473,0
+IDV.US,D,20180108,000000,25.8117,25.8117,25.7153,25.783,1144637.5494228,0
+IDV.US,D,20180109,000000,25.7744,25.783,25.6924,25.7601,1311454.2019345,0
+IDV.US,D,20180110,000000,25.6552,25.7143,25.5721,25.597,633831.38033282,0
+IDV.US,D,20180111,000000,25.7067,25.8002,25.6399,25.7906,1264478.6527106,0
+IDV.US,D,20180112,000000,25.9452,26.1255,25.9242,26.1255,638167.34300883,0
+IDV.US,D,20180116,000000,26.1628,26.2467,26.0397,26.0654,1324317.4530641,0
+IDV.US,D,20180117,000000,26.1789,26.3259,26.0559,26.2076,819485.41674019,0
+IDV.US,D,20180118,000000,26.2076,26.2524,26.1341,26.1904,1211796.2345549,0
+IDV.US,D,20180119,000000,26.282,26.2992,26.1904,26.2582,728589.51075081,0
+IDV.US,D,20180122,000000,26.304,26.469,26.304,26.4633,837102.81983937,0
+IDV.US,D,20180123,000000,26.4537,26.5139,26.3956,26.4976,825430.20288919,0
+IDV.US,D,20180124,000000,26.7076,26.7247,26.5453,26.6493,691903.09509965,0
+IDV.US,D,20180125,000000,26.7972,26.8192,26.4872,26.5644,961534.57251589,0
+IDV.US,D,20180126,000000,26.6923,26.7972,26.6847,26.7839,957301.3229997,0
+IDV.US,D,20180129,000000,26.6045,26.6045,26.469,26.5139,907374.34257064,0
+IDV.US,D,20180130,000000,26.4633,26.4738,26.2667,26.2868,1134509.8222441,0
+IDV.US,D,20180131,000000,26.491,26.491,26.2524,26.304,941139.72172722,0
+IDV.US,D,20180201,000000,26.3574,26.4881,26.2992,26.4766,1185924.0473039,0
+IDV.US,D,20180202,000000,26.2238,26.2238,25.8927,25.8965,1152460.519066,0
+IDV.US,D,20180205,000000,25.6332,25.7,24.8403,24.8546,1582995.305649,0
+IDV.US,D,20180206,000000,24.7831,25.347,24.6333,25.2897,2171333.1409213,0
+IDV.US,D,20180207,000000,25.1256,25.2831,24.9691,25.0235,949728.84769532,0
+IDV.US,D,20180208,000000,25.1848,25.1848,24.4978,24.5073,1290219.8282782,0
+IDV.US,D,20180209,000000,24.5513,24.7001,24.0275,24.6247,2824629.7131369,0
+IDV.US,D,20180212,000000,24.6419,24.8823,24.6028,24.8184,673493.33333887,0
+IDV.US,D,20180213,000000,24.7297,24.8337,24.723,24.807,596882.94131472,0
+IDV.US,D,20180214,000000,24.6839,25.2411,24.6839,25.2153,1138079.6285952,0
+IDV.US,D,20180215,000000,25.3393,25.3546,25.0951,25.3393,627053.35987696,0
+IDV.US,D,20180216,000000,25.2897,25.4538,25.2077,25.3202,1198817.6931439,0
+IDV.US,D,20180220,000000,25.1848,25.2955,25.075,25.1399,1013525.2489829,0
+IDV.US,D,20180221,000000,25.2525,25.4424,25.0636,25.0636,726641.10499428,0
+IDV.US,D,20180222,000000,25.1924,25.3642,25.1704,25.2153,936679.03592853,0
+IDV.US,D,20180223,000000,25.3479,25.5072,25.2897,25.4825,460602.49198545,0
+IDV.US,D,20180226,000000,25.514,25.6446,25.4376,25.6332,1104603.5232357,0
+IDV.US,D,20180227,000000,25.5359,25.5359,25.2525,25.2592,901933.68937963,0
+IDV.US,D,20180228,000000,25.3479,25.3479,24.9224,24.9224,3026704.2299032,0
+IDV.US,D,20180301,000000,24.9224,25.0235,24.5875,24.765,1201310.0594102,0
+IDV.US,D,20180302,000000,24.6104,24.8108,24.557,24.8002,818719.26041528,0
+IDV.US,D,20180305,000000,24.6028,24.9434,24.6028,24.9071,695658.41399455,0
+IDV.US,D,20180306,000000,25.0368,25.1342,24.9663,25.0426,482453.1446008,0
+IDV.US,D,20180307,000000,25.0054,25.1113,24.8966,25.0808,735948.17498778,0
+IDV.US,D,20180308,000000,25.179,25.179,24.9968,25.0951,843894.46551029,0
+IDV.US,D,20180309,000000,25.179,25.2363,25.0951,25.2363,863841.78038824,0
+IDV.US,D,20180312,000000,25.2592,25.2897,25.2153,25.2449,605695.31119144,0
+IDV.US,D,20180313,000000,25.3317,25.3956,25.0731,25.0951,705322.88386054,0
+IDV.US,D,20180314,000000,25.2592,25.326,25.0636,25.1342,524585.45391031,0
+IDV.US,D,20180315,000000,25.1113,25.1704,25.0054,25.0569,629515.33143268,0
+IDV.US,D,20180316,000000,24.9548,25.1428,24.9548,25.0569,643998.93506332,0
+IDV.US,D,20180319,000000,25.0368,25.0731,24.8852,25.0139,702064.36126935,0
+IDV.US,D,20180320,000000,24.9615,24.9834,24.8823,24.9319,591939.08442742,0
+IDV.US,D,20180321,000000,24.9691,25.1027,24.9071,25.0368,1369349.8369988,0
+IDV.US,D,20180322,000000,24.6963,24.7879,24.5274,24.5322,1113346.7189435,0
+IDV.US,D,20180323,000000,24.66,24.7544,24.4033,24.4033,1276891.223649,0
+IDV.US,D,20180326,000000,24.8241,24.8995,24.5827,24.8995,801705.55915352,0
+IDV.US,D,20180327,000000,24.8956,24.9215,24.5017,24.5846,898485.46187078,0
+IDV.US,D,20180328,000000,24.7717,24.9615,24.6887,24.7526,1078065.7966326,0
+IDV.US,D,20180329,000000,24.8394,24.9491,24.7811,24.8623,1860033.6596017,0
+IDV.US,D,20180402,000000,24.7506,24.931,24.3957,24.5236,2066707.2105045,0
+IDV.US,D,20180403,000000,24.6658,24.7974,24.6066,24.763,1404051.1636221,0
+IDV.US,D,20180404,000000,24.5407,24.931,24.5407,24.931,1262042.8834916,0
+IDV.US,D,20180405,000000,24.8956,25.0426,24.8804,24.9968,885238.60853206,0
+IDV.US,D,20180406,000000,25.0235,25.1571,24.8575,24.9215,707968.2717731,0
+IDV.US,D,20180409,000000,25.1571,25.3078,25.1189,25.1352,888940.4746601,0
+IDV.US,D,20180410,000000,25.3431,25.4758,25.3078,25.4376,1374804.1154049,0
+IDV.US,D,20180411,000000,25.451,25.5168,25.368,25.3833,682247.0099814,0
+IDV.US,D,20180412,000000,25.4128,25.5293,25.4128,25.4873,645389.75509501,0
+IDV.US,D,20180413,000000,25.5483,25.5941,25.4243,25.4911,607013.81277386,0
+IDV.US,D,20180416,000000,25.556,25.6036,25.5034,25.5636,1061683.0476385,0
+IDV.US,D,20180417,000000,25.5769,25.7296,25.5769,25.6981,730104.00581168,0
+IDV.US,D,20180418,000000,25.7439,25.8384,25.7439,25.8049,549361.33539412,0
+IDV.US,D,20180419,000000,25.7897,25.8527,25.6504,25.7057,446113.64788747,0
+IDV.US,D,20180420,000000,25.5769,25.6466,25.5407,25.5636,403012.90021376,0
+IDV.US,D,20180423,000000,25.6303,25.6934,25.5731,25.6227,2722458.4176216,0
+IDV.US,D,20180424,000000,25.7201,25.74,25.5064,25.5769,840761.71413523,0
+IDV.US,D,20180425,000000,25.512,25.5769,25.4233,25.5483,545184.68292519,0
+IDV.US,D,20180426,000000,25.6609,25.6904,25.5636,25.6609,527794.71610851,0
+IDV.US,D,20180427,000000,25.6532,25.8049,25.6418,25.782,400513.19729322,0
+IDV.US,D,20180430,000000,25.7201,25.7525,25.6094,25.6161,485100.6287003,0
+IDV.US,D,20180501,000000,25.6036,25.6227,25.4338,25.6094,1657646.810982,0
+IDV.US,D,20180502,000000,25.637,25.741,25.513,25.5407,641606.13767648,0
+IDV.US,D,20180503,000000,25.5703,25.6761,25.3995,25.6303,391953.41794222,0
+IDV.US,D,20180504,000000,25.3833,25.6675,25.3833,25.637,405585.96967706,0
+IDV.US,D,20180507,000000,25.5845,25.7077,25.5845,25.637,563092.40791492,0
+IDV.US,D,20180508,000000,25.4796,25.5522,25.408,25.5522,1006758.7575552,0
+IDV.US,D,20180509,000000,25.5483,25.6838,25.5245,25.637,2100305.9427998,0
+IDV.US,D,20180510,000000,25.6466,25.7525,25.5893,25.7525,524162.02414934,0
+IDV.US,D,20180511,000000,25.8049,25.8049,25.7201,25.7773,623858.77098731,0
+IDV.US,D,20180514,000000,25.8173,25.8889,25.7706,25.7744,467415.09952573,0
+IDV.US,D,20180515,000000,25.556,25.6743,25.4873,25.6094,515112.78514891,0
+IDV.US,D,20180516,000000,25.5034,25.6036,25.4796,25.5769,412951.97056831,0
+IDV.US,D,20180517,000000,25.5941,25.6924,25.5845,25.637,695405.82346882,0
+IDV.US,D,20180518,000000,25.5178,25.555,25.4873,25.512,447781.16459463,0
+IDV.US,D,20180521,000000,25.6532,25.7201,25.6476,25.7057,325434.06982543,0
+IDV.US,D,20180522,000000,25.7897,25.7897,25.6494,25.6705,927865.61795835,0
+IDV.US,D,20180523,000000,25.451,25.4873,25.346,25.4796,643502.13875961,0
+IDV.US,D,20180524,000000,25.4424,25.451,25.2773,25.3947,1089558.1415063,0
+IDV.US,D,20180525,000000,25.1714,25.18,25.0693,25.1266,337499.72182601,0
+IDV.US,D,20180529,000000,24.6743,24.763,24.4444,24.5407,938304.628897,0
+IDV.US,D,20180530,000000,24.7879,25.0731,24.7879,25.0368,792588.19407769,0
+IDV.US,D,20180531,000000,24.8956,24.9892,24.763,24.9147,665941.81990383,0
+IDV.US,D,20180601,000000,24.9681,25.0426,24.8804,24.9681,1728839.6078714,0
+IDV.US,D,20180604,000000,25.1857,25.2773,25.1266,25.1352,1389917.6232096,0
+IDV.US,D,20180605,000000,25.0302,25.0645,24.9615,25.0235,1722056.3469482,0
+IDV.US,D,20180606,000000,25.0894,25.2172,25.0589,25.2172,954593.04947907,0
+IDV.US,D,20180607,000000,25.2096,25.2878,25.0693,25.1189,641613.47433075,0
+IDV.US,D,20180608,000000,25.1037,25.1924,25.0569,25.1475,641869.20913688,0
+IDV.US,D,20180611,000000,25.1857,25.3384,25.1857,25.2993,543926.9707639,0
+IDV.US,D,20180612,000000,25.2391,25.2773,25.1189,25.1571,1007637.0598812,0
+IDV.US,D,20180613,000000,25.18,25.2315,25.0426,25.1399,708153.7843169,0
+IDV.US,D,20180614,000000,25.1266,25.2172,25.0607,25.0818,546853.24772582,0
+IDV.US,D,20180615,000000,24.9215,25.0054,24.8623,24.9215,747377.63425344,0
+IDV.US,D,20180618,000000,24.7564,24.8719,24.7048,24.8528,950331.50143926,0
+IDV.US,D,20180619,000000,24.6162,24.7345,24.557,24.7345,694953.04709076,0
+IDV.US,D,20180620,000000,24.805,24.848,24.7154,24.7506,521828.96809016,0
+IDV.US,D,20180621,000000,24.6943,24.6943,24.5513,24.5799,1583547.6509066,0
+IDV.US,D,20180622,000000,24.8632,24.9701,24.807,24.8813,976940.49839814,0
+IDV.US,D,20180625,000000,24.805,24.8127,24.5417,24.5951,1650588.9495702,0
+IDV.US,D,20180626,000000,24.7297,24.7488,24.6066,24.661,874696.88443358,0
+IDV.US,D,20180627,000000,24.6572,24.7383,24.3872,24.3957,915753.84984519,0
+IDV.US,D,20180628,000000,24.4559,24.5483,24.3995,24.5198,668828.26931398,0
+IDV.US,D,20180629,000000,24.5951,24.6991,24.5799,24.5951,842172.4479428,0
+IDV.US,D,20180702,000000,24.3261,24.4262,24.3051,24.4186,783142.77574646,0
+IDV.US,D,20180703,000000,24.6495,24.7259,24.5799,24.5999,507065.52350364,0
+IDV.US,D,20180705,000000,24.9167,24.993,24.8995,24.9635,567254.3870753,0
+IDV.US,D,20180706,000000,25.0187,25.2009,25.0187,25.1704,671948.44356743,0
+IDV.US,D,20180709,000000,25.346,25.346,25.2554,25.3298,579178.54645773,0
+IDV.US,D,20180710,000000,25.2391,25.2802,25.2009,25.2696,603131.67456936,0
+IDV.US,D,20180711,000000,24.9854,25.0874,24.8088,24.848,836704.54432163,0
+IDV.US,D,20180712,000000,25.0779,25.137,24.9949,25.1094,359532.74270475,0
+IDV.US,D,20180713,000000,25.0416,25.0932,24.9635,25.0903,425588.83350879,0
+IDV.US,D,20180716,000000,24.993,25.0655,24.9816,25.0321,533742.64653792,0
+IDV.US,D,20180717,000000,24.9635,25.0559,24.9243,25.0187,575690.4913971,0
+IDV.US,D,20180718,000000,24.9167,25.0274,24.8966,25.0006,602095.11012978,0
+IDV.US,D,20180719,000000,24.8174,24.9177,24.7869,24.8727,1299407.4156164,0
+IDV.US,D,20180720,000000,24.9711,25.1047,24.9711,25.0874,444909.38849303,0
+IDV.US,D,20180723,000000,25.0006,25.0617,24.9577,25.0187,553595.63300377,0
+IDV.US,D,20180724,000000,25.0703,25.1848,25.0416,25.0874,485321.77642199,0
+IDV.US,D,20180725,000000,25.0617,25.3384,25.0274,25.3012,660979.09733411,0
+IDV.US,D,20180726,000000,25.1008,25.1704,25.0779,25.0903,452968.17916646,0
+IDV.US,D,20180727,000000,25.2945,25.3861,25.2582,25.3012,551083.3529616,0
+IDV.US,D,20180730,000000,25.4243,25.5178,25.4166,25.4243,359584.09928466,0
+IDV.US,D,20180731,000000,25.6227,25.658,25.5645,25.5759,565373.05930071,0
+IDV.US,D,20180801,000000,25.43,25.4472,25.3298,25.366,558965.01583898,0
+IDV.US,D,20180802,000000,25.1246,25.2248,25.0932,25.2248,511687.61569635,0
+IDV.US,D,20180803,000000,25.1246,25.2535,25.1246,25.2477,452760.65665985,0
+IDV.US,D,20180806,000000,25.0874,25.2477,25.0874,25.2009,861822.10427591,0
+IDV.US,D,20180807,000000,25.408,25.4701,25.3546,25.3785,434777.46894044,0
+IDV.US,D,20180808,000000,25.325,25.4548,25.3098,25.4243,613988.87480164,0
+IDV.US,D,20180809,000000,25.4004,25.4701,25.3174,25.3384,273828.04366106,0
+IDV.US,D,20180810,000000,24.9367,25.0006,24.848,24.9167,512000.99564321,0
+IDV.US,D,20180813,000000,24.8966,24.9548,24.7755,24.8174,507499.43419928,0
+IDV.US,D,20180814,000000,24.8241,24.9081,24.764,24.8088,467202.33655177,0
+IDV.US,D,20180815,000000,24.5951,24.7106,24.4425,24.5865,1752484.5965035,0
+IDV.US,D,20180816,000000,24.7488,24.8727,24.7488,24.7803,1457618.1726645,0
+IDV.US,D,20180817,000000,24.7488,25.0092,24.7488,24.9635,520198.13465437,0
+IDV.US,D,20180820,000000,25.0559,25.0779,25.0063,25.0474,531848.74164172,0
+IDV.US,D,20180821,000000,25.2391,25.3384,25.1924,25.2554,403485.59036772,0
+IDV.US,D,20180822,000000,25.346,25.3622,25.2811,25.3384,440142.65940177,0
+IDV.US,D,20180823,000000,25.1552,25.1628,25.0187,25.0321,453801.4134733,0
+IDV.US,D,20180824,000000,25.118,25.2096,25.0903,25.18,620150.61629846,0
+IDV.US,D,20180827,000000,25.2859,25.4233,25.2696,25.4128,431413.088909,0
+IDV.US,D,20180828,000000,25.4243,25.4767,25.3174,25.325,479297.33516944,0
+IDV.US,D,20180829,000000,25.3098,25.4548,25.2945,25.452,513715.67655643,0
+IDV.US,D,20180830,000000,25.325,25.3375,25.221,25.2696,421221.42802874,0
+IDV.US,D,20180831,000000,25.0579,25.1752,24.9406,25.0321,747556.85823642,0
+IDV.US,D,20180904,000000,24.7106,24.8241,24.6857,24.8174,527650.07920997,0
+IDV.US,D,20180905,000000,24.805,24.846,24.6943,24.7803,508574.77809718,0
+IDV.US,D,20180906,000000,24.7488,24.7936,24.5865,24.6943,509301.10687032,0
+IDV.US,D,20180907,000000,24.4864,24.5799,24.4186,24.4959,437690.12068727,0
+IDV.US,D,20180910,000000,24.7621,24.8241,24.7154,24.7554,482768.62073459,0
+IDV.US,D,20180911,000000,24.6028,24.7869,24.5951,24.7869,503173.95245794,0
+IDV.US,D,20180912,000000,24.7803,24.9635,24.7803,24.8813,343467.5660313,0
+IDV.US,D,20180913,000000,24.9482,25.0321,24.8585,24.9482,408032.21983076,0
+IDV.US,D,20180914,000000,24.9329,24.9635,24.8088,24.8508,618042.90033484,0
+IDV.US,D,20180917,000000,25.139,25.2248,25.0932,25.0932,444536.26721852,0
+IDV.US,D,20180918,000000,25.1848,25.3012,25.1848,25.2783,600010.45222245,0
+IDV.US,D,20180919,000000,25.2477,25.3174,25.2315,25.2783,400840.20245515,0
+IDV.US,D,20180920,000000,25.4843,25.6027,25.4624,25.5626,624964.50959577,0
+IDV.US,D,20180921,000000,25.4376,25.5006,25.43,25.4472,618050.23698911,0
+IDV.US,D,20180924,000000,25.5388,25.6018,25.4376,25.4376,423796.59367896,0
+IDV.US,D,20180925,000000,25.637,25.6771,25.5683,25.5759,515804.52683762,0
+IDV.US,D,20180926,000000,25.5464,25.6952,25.4453,25.5301,593373.92438474,0
+IDV.US,D,20180927,000000,25.5388,25.6532,25.5072,25.5159,490878.76798792,0
+IDV.US,D,20180928,000000,25.2983,25.3918,25.2592,25.2831,519201.39776655,0
+IDV.US,D,20181001,000000,25.3355,25.3918,25.2439,25.2831,790478.38192713,0
+IDV.US,D,20181002,000000,25.1828,25.2057,25.1065,25.1752,682153.72966277,0
+IDV.US,D,20181003,000000,25.2668,25.3431,25.1752,25.1828,1035950.2568186,0
+IDV.US,D,20181004,000000,25.0416,25.1505,24.8823,24.9653,873948.54569761,0
+IDV.US,D,20181005,000000,24.91,24.9653,24.7841,24.8642,538549.20318096,0
+IDV.US,D,20181008,000000,24.5856,24.7249,24.5427,24.7172,453864.29908137,0
+IDV.US,D,20181009,000000,24.4826,24.6829,24.431,24.6314,606416.39949725,0
+IDV.US,D,20181010,000000,24.7249,24.8174,24.3328,24.3547,1330928.8266586,0
+IDV.US,D,20181011,000000,24.2603,24.3547,23.8767,23.9959,1437204.4561935,0
+IDV.US,D,20181012,000000,24.182,24.2669,23.8672,24.0675,1070127.536708,0
+IDV.US,D,20181015,000000,24.0895,24.2145,24.0628,24.1438,892556.39712379,0
+IDV.US,D,20181016,000000,24.431,24.5818,24.4234,24.5541,656537.27721784,0
+IDV.US,D,20181017,000000,24.4692,24.5407,24.3223,24.3995,719655.56203183,0
+IDV.US,D,20181018,000000,24.2918,24.3643,23.9893,24.0675,836205.65183098,0
+IDV.US,D,20181019,000000,24.2145,24.3795,24.182,24.2918,667026.59664294,0
+IDV.US,D,20181022,000000,24.1677,24.2526,24.0275,24.0961,574834.19903397,0
+IDV.US,D,20181023,000000,23.8662,24.0275,23.7107,23.9349,1199240.0748114,0
+IDV.US,D,20181024,000000,23.8318,23.8595,23.3853,23.3996,834826.36082744,0
+IDV.US,D,20181025,000000,23.4454,23.6286,23.3634,23.5161,841993.22395982,0
+IDV.US,D,20181026,000000,23.2212,23.5437,23.1248,23.4397,1021177.3793909,0
+IDV.US,D,20181029,000000,23.6944,23.7727,23.2746,23.4397,1212833.847088,0
+IDV.US,D,20181030,000000,23.5695,23.7727,23.5408,23.7631,886189.2293073,0
+IDV.US,D,20181031,000000,23.8414,23.9349,23.8099,23.8099,980474.66957134,0
+IDV.US,D,20181101,000000,24.1133,24.1639,24.0293,24.161,1397587.5712065,0
+IDV.US,D,20181102,000000,24.182,24.2478,23.9511,24.0895,655442.01954406,0
+IDV.US,D,20181105,000000,24.2068,24.3376,24.2068,24.2918,495872.93336169,0
+IDV.US,D,20181106,000000,24.2669,24.3613,24.2002,24.3547,1031664.602629,0
+IDV.US,D,20181107,000000,24.5941,24.6857,24.5417,24.6781,956419.87639334,0
+IDV.US,D,20181108,000000,24.6409,24.7335,24.4758,24.5236,576402.1468617,0
+IDV.US,D,20181109,000000,24.4826,24.5646,24.3938,24.5102,823849.67793984,0
+IDV.US,D,20181112,000000,24.3995,24.3995,24.1438,24.1735,702892.35510886,0
+IDV.US,D,20181113,000000,24.2354,24.3814,24.1572,24.1877,1389400.9131301,0
+IDV.US,D,20181114,000000,24.3681,24.4386,24.1229,24.2745,683821.24636994,0
+IDV.US,D,20181115,000000,23.9807,24.243,23.8796,24.182,1104347.7884295,0
+IDV.US,D,20181116,000000,24.0361,24.1925,24.0275,24.1677,2359064.4985817,0
+IDV.US,D,20181119,000000,24.0522,24.0961,23.8919,23.9664,791420.61795463,0
+IDV.US,D,20181120,000000,23.7316,23.7812,23.5323,23.5924,1157117.1983432,0
+IDV.US,D,20181121,000000,23.8499,23.9921,23.8318,23.9025,734120.29998005,0
+IDV.US,D,20181123,000000,23.6553,23.7555,23.6315,23.6944,345179.1026641,0
+IDV.US,D,20181126,000000,23.9415,24.0446,23.911,23.9807,831819.3806685,0
+IDV.US,D,20181127,000000,23.911,23.9664,23.8118,23.9626,1178538.1326367,0
+IDV.US,D,20181128,000000,23.911,24.2717,23.8118,24.2603,1605839.5508717,0
+IDV.US,D,20181129,000000,24.12,24.1972,24.0446,24.1285,1512425.0762794,0
+IDV.US,D,20181130,000000,24.0188,24.0331,23.8967,24.0122,869453.2728145,0
+IDV.US,D,20181203,000000,24.2526,24.3299,24.0446,24.12,1133219.6191853,0
+IDV.US,D,20181204,000000,24.1038,24.1038,23.6219,23.6362,1242217.1474559,0
+IDV.US,D,20181206,000000,23.2461,23.4492,23.0457,23.4273,2209955.3852073,0
+IDV.US,D,20181207,000000,23.453,23.5857,23.2126,23.2794,2299898.5742346,0
+IDV.US,D,20181210,000000,23.0523,23.0828,22.7594,22.9617,2149309.5528837,0
+IDV.US,D,20181211,000000,23.1774,23.2613,22.8987,23.0285,2681162.4868993,0
+IDV.US,D,20181212,000000,23.3071,23.5074,23.3071,23.3606,1776507.9468775,0
+IDV.US,D,20181213,000000,23.4245,23.4683,23.33,23.3606,1382741.3272361,0
+IDV.US,D,20181214,000000,23.1057,23.205,23.0752,23.0752,1827293.3158566,0
+IDV.US,D,20181217,000000,23.0457,23.0896,22.7261,22.788,3145909.1404562,0
+IDV.US,D,20181218,000000,22.892,22.892,22.6487,22.7174,2589323.296789,0
+IDV.US,D,20181219,000000,22.9292,23.0867,22.5743,22.6544,2862517.2439021,0
+IDV.US,D,20181220,000000,22.7365,22.8119,22.5457,22.5743,4343508.9489906,0
+IDV.US,D,20181221,000000,22.4732,22.5361,22.1269,22.1727,3584560.3628534,0
+IDV.US,D,20181224,000000,22.3864,22.4646,21.9771,22.0152,1929523.3046061,0
+IDV.US,D,20181226,000000,22.0552,22.5295,21.914,22.5295,3096270.3857307,0
+IDV.US,D,20181227,000000,22.041,22.3224,21.9484,22.3071,4551658.2154961,0
+IDV.US,D,20181228,000000,22.5505,22.6449,22.4674,22.5429,5241173.7536762,0
+IDV.US,D,20181231,000000,22.7317,22.7403,22.5333,22.6077,3505468.0854976,0
+IDV.US,D,20190102,000000,22.3692,22.56,22.3157,22.5505,1162715.0655543,0
+IDV.US,D,20190103,000000,22.5295,22.6621,22.4971,22.5905,2077825.3860103,0
+IDV.US,D,20190104,000000,22.8185,23.1506,22.8062,23.1191,700123.29216711,0
+IDV.US,D,20190107,000000,23.1573,23.3156,23.1029,23.2117,929406.31535592,0
+IDV.US,D,20190108,000000,23.3472,23.3624,23.2202,23.3204,704822.94327643,0
+IDV.US,D,20190109,000000,23.5199,23.6382,23.4407,23.6115,1103585.8244785,0
+IDV.US,D,20190110,000000,23.5618,23.7002,23.5446,23.6868,702704.74637813,0
+IDV.US,D,20190111,000000,23.5666,23.6458,23.5275,23.5828,1512333.8921478,0
+IDV.US,D,20190114,000000,23.4492,23.5199,23.4092,23.4655,1095634.9874323,0
+IDV.US,D,20190115,000000,23.4254,23.496,23.3156,23.4751,817009.8199694,0
+IDV.US,D,20190116,000000,23.496,23.5446,23.4721,23.5122,742710.47404161,0
+IDV.US,D,20190117,000000,23.4254,23.7202,23.4254,23.6782,738029.6886147,0
+IDV.US,D,20190118,000000,23.9311,23.9521,23.8672,23.8987,917980.00037066,0
+IDV.US,D,20190122,000000,23.7308,23.7631,23.5733,23.6239,1631774.6237309,0
+IDV.US,D,20190123,000000,23.7812,23.8519,23.6697,23.7889,911492.30180538,0
+IDV.US,D,20190124,000000,23.7975,23.8738,23.7308,23.8041,825874.59451951,0
+IDV.US,D,20190125,000000,23.9377,24.0456,23.9377,24.0236,615131.29668147,0
+IDV.US,D,20190128,000000,23.8814,23.9377,23.8109,23.9043,934278.90188742,0
+IDV.US,D,20190129,000000,24.0866,24.1095,23.9998,23.9998,817395.51836552,0
+IDV.US,D,20190130,000000,24.1104,24.3709,24.0637,24.2926,1743214.2097814,0
+IDV.US,D,20190131,000000,24.2755,24.3108,24.1725,24.2755,1377788.0375076,0
+IDV.US,D,20190201,000000,24.2926,24.3633,24.243,24.3003,1759866.3187968,0
+IDV.US,D,20190204,000000,24.2135,24.3776,24.1877,24.3518,951177.31286773,0
+IDV.US,D,20190205,000000,24.5293,24.5913,24.5055,24.5913,1614836.3851988,0
+IDV.US,D,20190206,000000,24.5369,24.5369,24.4338,24.4501,1147268.2640269,0
+IDV.US,D,20190207,000000,24.3852,24.4186,24.1811,24.2307,888196.32829801,0
+IDV.US,D,20190208,000000,24.1506,24.16,24.0303,24.16,607875.34560433,0
+IDV.US,D,20190211,000000,24.0713,24.0866,23.9998,24.0322,625962.29457706,0
+IDV.US,D,20190212,000000,24.2307,24.2603,24.1667,24.243,921694.44362032,0
+IDV.US,D,20190213,000000,24.3003,24.3776,24.2307,24.2307,994830.40579892,0
+IDV.US,D,20190214,000000,24.1725,24.3213,24.1725,24.243,612370.61848746,0
+IDV.US,D,20190215,000000,24.4015,24.4654,24.3299,24.4559,726915.70548283,0
+IDV.US,D,20190219,000000,24.4425,24.662,24.3938,24.6152,1521396.7563632,0
+IDV.US,D,20190220,000000,24.5751,24.6801,24.5417,24.5837,1111075.500399,0
+IDV.US,D,20190221,000000,24.6218,24.6218,24.5216,24.5589,752364.46297293,0
+IDV.US,D,20190222,000000,24.6543,24.7564,24.6543,24.6925,592073.24039129,0
+IDV.US,D,20190225,000000,24.7974,24.8508,24.7411,24.7488,563585.01184476,0
+IDV.US,D,20190226,000000,24.8269,24.9376,24.7879,24.8918,1025377.0899161,0
+IDV.US,D,20190227,000000,24.9042,24.9376,24.8394,24.8757,766916.19267897,0
+IDV.US,D,20190228,000000,24.8757,24.972,24.8757,24.9042,785875.15541684,0
+IDV.US,D,20190301,000000,25.0083,25.0874,24.9491,25.0178,489776.17365987,0
+IDV.US,D,20190304,000000,25.0474,25.0474,24.8299,24.9376,637427.38902061,0
+IDV.US,D,20190305,000000,24.8842,24.9691,24.8575,24.9376,635019.91832523,0
+IDV.US,D,20190306,000000,24.9548,24.9768,24.8671,24.8918,571720.31334132,0
+IDV.US,D,20190307,000000,24.8184,24.8184,24.5837,24.5999,685607.19763896,0
+IDV.US,D,20190308,000000,24.4959,24.6218,24.4873,24.6218,445951.19339996,0
+IDV.US,D,20190311,000000,24.5999,24.806,24.5999,24.806,472341.13882409,0
+IDV.US,D,20190312,000000,24.7811,24.7879,24.701,24.7488,672609.79054557,0
+IDV.US,D,20190313,000000,24.8671,25.0083,24.8269,24.991,647768.92726677,0
+IDV.US,D,20190314,000000,25.0913,25.1266,25.0474,25.0788,699736.54567751,0
+IDV.US,D,20190315,000000,25.0951,25.1963,25.0788,25.1819,946595.04822679,0
+IDV.US,D,20190318,000000,25.2449,25.3288,25.2057,25.3288,509737.1137529,0
+IDV.US,D,20190319,000000,25.4882,25.4882,25.3002,25.3241,835596.70952622,0
+IDV.US,D,20190320,000000,25.2592,25.4109,25.117,25.3002,615807.31696816,0
+IDV.US,D,20190321,000000,25.117,25.1647,25.0235,25.1571,570569.50671375,0
+IDV.US,D,20190322,000000,24.8871,24.8871,24.662,24.6857,771421.94649676,0
+IDV.US,D,20190325,000000,24.703,24.703,24.576,24.6476,529137.32384069,0
+IDV.US,D,20190326,000000,24.8127,24.8127,24.6581,24.6982,555615.30911609,0
+IDV.US,D,20190327,000000,24.7421,24.7421,24.4959,24.6552,939043.53479175,0
+IDV.US,D,20190328,000000,24.5436,24.5589,24.4081,24.4864,477313.29423503,0
+IDV.US,D,20190329,000000,24.6552,24.6552,24.4559,24.5589,636281.82286038,0
+IDV.US,D,20190401,000000,24.7564,24.8088,24.7192,24.7907,644519.83751679,0
+IDV.US,D,20190402,000000,24.8289,24.8995,24.7564,24.8956,738426.91603898,0
+IDV.US,D,20190403,000000,25.0999,25.181,25.0521,25.117,596282.38375771,0
+IDV.US,D,20190404,000000,25.0922,25.1571,25.0684,25.1399,693344.22361779,0
+IDV.US,D,20190405,000000,25.0139,25.1085,24.9872,25.0999,566643.34858361,0
+IDV.US,D,20190408,000000,25.1085,25.1085,25.0054,25.0597,452307.88028179,0
+IDV.US,D,20190409,000000,25.0139,25.0139,24.9081,24.9253,461813.03994068,0
+IDV.US,D,20190410,000000,25.0054,25.0597,24.9338,25.0445,527591.38597577,0
+IDV.US,D,20190411,000000,25.0808,25.1246,25.0235,25.0597,598102.92211117,0
+IDV.US,D,20190412,000000,25.3288,25.367,25.2744,25.3241,861370.37599132,0
+IDV.US,D,20190415,000000,25.4186,25.4338,25.3384,25.4338,637209.38557932,0
+IDV.US,D,20190416,000000,25.4672,25.4672,25.3813,25.388,680915.93127738,0
+IDV.US,D,20190417,000000,25.554,25.554,25.452,25.4987,497581.3257141,0
+IDV.US,D,20190418,000000,25.452,25.4672,25.3632,25.4309,730930.95155773,0
+IDV.US,D,20190422,000000,25.4271,25.4672,25.4023,25.4424,469217.82029023,0
+IDV.US,D,20190423,000000,25.3804,25.3804,25.3031,25.3632,600511.44090002,0
+IDV.US,D,20190424,000000,25.221,25.2248,25.0941,25.117,535244.56447718,0
+IDV.US,D,20190425,000000,25.0139,25.0856,24.9768,25.0856,519147.94499969,0
+IDV.US,D,20190426,000000,25.0445,25.1142,25.0006,25.0731,505008.11602648,0
+IDV.US,D,20190429,000000,25.117,25.2439,25.117,25.2248,568506.85876924,0
+IDV.US,D,20190430,000000,25.2115,25.2668,25.0951,25.221,504195.84358898,0
+IDV.US,D,20190501,000000,25.2926,25.2926,25.0559,25.0684,531609.77633107,0
+IDV.US,D,20190502,000000,25.1085,25.1323,24.9653,25.0054,579642.85186394,0
+IDV.US,D,20190503,000000,25.0922,25.1867,25.0416,25.1867,459326.96223521,0
+IDV.US,D,20190506,000000,24.7421,24.95,24.6857,24.93,539212.64634603,0
+IDV.US,D,20190507,000000,24.7506,24.7506,24.5102,24.5913,610902.23953916,0
+IDV.US,D,20190508,000000,24.6152,24.6857,24.5751,24.6075,445318.14494545,0
+IDV.US,D,20190509,000000,24.4167,24.5322,24.3289,24.4959,1060708.3207134,0
+IDV.US,D,20190510,000000,24.5837,24.7612,24.4959,24.7506,653463.21907697,0
+IDV.US,D,20190513,000000,24.3117,24.3117,24.1143,24.1696,723591.15300317,0
+IDV.US,D,20190514,000000,24.2965,24.4253,24.2392,24.349,882553.39306772,0
+IDV.US,D,20190515,000000,24.2345,24.4587,24.1773,24.4081,602564.65600332,0
+IDV.US,D,20190516,000000,24.4635,24.5913,24.4482,24.514,640321.17508504,0
+IDV.US,D,20190517,000000,24.3289,24.4053,24.2812,24.3117,1018694.4459658,0
+IDV.US,D,20190520,000000,24.3442,24.4635,24.3289,24.3919,731848.03334199,0
+IDV.US,D,20190521,000000,24.4788,24.5913,24.4434,24.5751,713354.4241038,0
+IDV.US,D,20190522,000000,24.4559,24.4635,24.3605,24.3605,524824.41922095,0
+IDV.US,D,20190523,000000,24.0732,24.1209,23.9865,24.0732,781812.74513589,0
+IDV.US,D,20190524,000000,24.306,24.3605,24.2736,24.3537,589827.17608992,0
+IDV.US,D,20190528,000000,24.2574,24.3537,24.0961,24.0961,488999.53640028,0
+IDV.US,D,20190529,000000,23.9941,23.9941,23.8519,23.954,600603.67312518,0
+IDV.US,D,20190530,000000,24.0093,24.0437,23.9453,24.0437,1095160.2010914,0
+IDV.US,D,20190531,000000,23.7631,23.9453,23.7565,23.9225,878673.35105016,0
+IDV.US,D,20190603,000000,23.932,23.9941,23.8595,23.9453,1136130.1747452,0
+IDV.US,D,20190604,000000,24.1916,24.3442,24.1763,24.3366,398791.17972572,0
+IDV.US,D,20190605,000000,24.3834,24.473,24.306,24.3537,623047.54664328,0
+IDV.US,D,20190606,000000,24.473,24.5513,24.4081,24.5045,862032.77106293,0
+IDV.US,D,20190607,000000,24.7907,24.8795,24.703,24.8079,700424.09499234,0
+IDV.US,D,20190610,000000,24.8213,24.8909,24.8127,24.8375,380983.02361543,0
+IDV.US,D,20190611,000000,24.972,25.0302,24.8995,24.9338,459961.05878319,0
+IDV.US,D,20190612,000000,24.7564,24.8213,24.6857,24.6943,577476.44266613,0
+IDV.US,D,20190613,000000,24.6943,24.7459,24.6505,24.6857,328212.5656084,0
+IDV.US,D,20190614,000000,24.5751,24.5751,24.4559,24.4959,1794389.4695305,0
+IDV.US,D,20190617,000000,24.472,24.472,24.3499,24.3613,1204622.0347683,0
+IDV.US,D,20190618,000000,24.472,24.6256,24.4473,24.577,1499010.5279859,0
+IDV.US,D,20190619,000000,24.6343,24.8289,24.6343,24.763,948105.35091379,0
+IDV.US,D,20190620,000000,24.9758,24.9758,24.8213,24.8966,987720.1397138,0
+IDV.US,D,20190621,000000,24.888,24.9358,24.7898,24.8528,899094.40417553,0
+IDV.US,D,20190624,000000,24.9605,24.9681,24.8804,24.91,922180.75898935,0
+IDV.US,D,20190625,000000,24.8528,24.8528,24.6991,24.7086,766070.3812505,0
+IDV.US,D,20190626,000000,24.7726,24.8719,24.7726,24.8079,552460.54777821,0
+IDV.US,D,20190627,000000,24.9834,24.9834,24.91,24.9529,728748.8209579,0
+IDV.US,D,20190628,000000,25.0006,25.0493,24.9529,25.033,573613.17014405,0
+IDV.US,D,20190701,000000,25.2124,25.2124,25.0092,25.0655,1078325.7238126,0
+IDV.US,D,20190702,000000,25.1647,25.1647,25.0903,25.1437,690875.96350127,0
+IDV.US,D,20190703,000000,25.3766,25.4004,25.326,25.3861,389360.43470304,0
+IDV.US,D,20190705,000000,25.2696,25.326,25.1867,25.326,1057575.5693384,0
+IDV.US,D,20190708,000000,25.1399,25.1561,25.0826,25.0903,516612.60690125,0
+IDV.US,D,20190709,000000,24.9281,25.0274,24.9281,25.0092,387925.59474571,0
+IDV.US,D,20190710,000000,25.1399,25.1561,25.0312,25.0741,712421.62091752,0
+IDV.US,D,20190711,000000,25.0979,25.1647,25.0655,25.1228,782677.42224678,0
+IDV.US,D,20190712,000000,25.222,25.2696,25.2048,25.2611,418781.46643585,0
+IDV.US,D,20190715,000000,25.3126,25.3193,25.2459,25.2696,797706.03448064,0
+IDV.US,D,20190716,000000,25.1724,25.1724,25.033,25.0617,660598.63940532,0
+IDV.US,D,20190717,000000,25.0493,25.0493,24.9281,24.9281,481813.80758548,0
+IDV.US,D,20190718,000000,24.9014,25.1314,24.9014,25.1314,561337.89944993,0
+IDV.US,D,20190719,000000,25.0655,25.0826,24.9758,24.9758,465505.47322751,0
+IDV.US,D,20190722,000000,25.0274,25.033,24.9358,24.992,507702.76433202,0
+IDV.US,D,20190723,000000,25.0416,25.0826,25.0006,25.0741,479979.64401695,0
+IDV.US,D,20190724,000000,25.033,25.1228,25.033,25.1228,473939.48136238,0
+IDV.US,D,20190725,000000,25.1151,25.1228,24.9529,24.9758,504429.56843229,0
+IDV.US,D,20190726,000000,24.992,24.992,24.9281,24.9605,484009.56340038,0
+IDV.US,D,20190729,000000,24.9758,25.0092,24.9444,24.9758,466070.39560662,0
+IDV.US,D,20190730,000000,24.6343,24.6343,24.4978,24.5522,671761.88293017,0
+IDV.US,D,20190731,000000,24.6256,24.66,24.2345,24.4063,1249908.0573222,0
+IDV.US,D,20190801,000000,24.5045,24.6743,24.2926,24.3575,912081.33033425,0
+IDV.US,D,20190802,000000,24.389,24.389,24.1735,24.2593,767482.16315155,0
+IDV.US,D,20190805,000000,24.0064,24.0064,23.601,23.7202,1289322.6602699,0
+IDV.US,D,20190806,000000,23.8843,23.8939,23.6525,23.8175,1278916.1402287,0
+IDV.US,D,20190807,000000,23.6563,23.8977,23.5828,23.8758,1029971.9316787,0
+IDV.US,D,20190808,000000,23.9178,24.1391,23.9178,24.0637,937493.40455297,0
+IDV.US,D,20190809,000000,23.9578,23.9826,23.8481,23.9082,706260.92751417,0
+IDV.US,D,20190812,000000,23.7545,23.8605,23.6649,23.682,736589.60819003,0
+IDV.US,D,20190813,000000,23.6888,24.0484,23.6888,23.9969,1758978.5836296,0
+IDV.US,D,20190814,000000,23.5094,23.5094,23.2899,23.2899,1821396.7420071,0
+IDV.US,D,20190815,000000,23.2317,23.3224,23.1268,23.2403,1748892.7801895,0
+IDV.US,D,20190816,000000,23.4034,23.6133,23.4034,23.599,955642.19104028,0
+IDV.US,D,20190819,000000,23.7956,23.9225,23.7956,23.8529,1158746.9836854,0
+IDV.US,D,20190820,000000,23.7545,23.8041,23.641,23.6888,751740.84735962,0
+IDV.US,D,20190821,000000,23.9339,23.9759,23.8605,23.8843,608027.31915716,0
+IDV.US,D,20190822,000000,23.9407,24.0064,23.8147,23.9015,530106.81029834,0
+IDV.US,D,20190823,000000,23.8347,24.0064,23.6171,23.64,1621934.0741623,0
+IDV.US,D,20190826,000000,23.7956,23.8347,23.7049,23.787,1097612.7398059,0
+IDV.US,D,20190827,000000,23.9339,23.9969,23.7794,23.7956,804072.15420367,0
+IDV.US,D,20190828,000000,23.6888,23.8041,23.6305,23.746,982822.39893907,0
+IDV.US,D,20190829,000000,23.9339,24.014,23.8939,23.9626,836036.90878267,0
+IDV.US,D,20190830,000000,24.0799,24.1391,23.9015,24.0227,979132.06183918,0
+IDV.US,D,20190903,000000,23.787,23.9339,23.7622,23.9178,867033.22499749,0
+IDV.US,D,20190904,000000,24.1773,24.2421,24.1391,24.2421,663898.03764175,0
+IDV.US,D,20190905,000000,24.5445,24.5941,24.4959,24.5045,844296.9334019,0
+IDV.US,D,20190906,000000,24.5445,24.6018,24.5226,24.5522,553473.00606804,0
+IDV.US,D,20190909,000000,24.7401,24.8079,24.7163,24.7821,599632.0904806,0
+IDV.US,D,20190910,000000,24.91,25.0416,24.8938,25.0092,845353.41161738,0
+IDV.US,D,20190911,000000,25.0187,25.1399,25.0006,25.1228,793817.60771534,0
+IDV.US,D,20190912,000000,25.1228,25.3766,25.1228,25.3126,804458.90069327,0
+IDV.US,D,20190913,000000,25.45,25.5445,25.4243,25.4729,577080.26333532,0
+IDV.US,D,20190916,000000,25.3594,25.368,25.2955,25.3126,1135303.2289991,0
+IDV.US,D,20190917,000000,25.1867,25.3498,25.1561,25.3336,734926.28385674,0
+IDV.US,D,20190918,000000,25.2859,25.3336,25.1647,25.2955,489392.57145068,0
+IDV.US,D,20190919,000000,25.4662,25.4891,25.3966,25.4243,919971.37795936,0
+IDV.US,D,20190920,000000,25.4243,25.4729,25.3193,25.3193,758546.11824563,0
+IDV.US,D,20190923,000000,25.2373,25.304,25.1561,25.304,869990.94476344,0
+IDV.US,D,20190924,000000,25.3336,25.3689,25.1762,25.1857,1133573.8747774,0
+IDV.US,D,20190925,000000,25.0159,25.1113,24.9157,25.0722,829257.84023336,0
+IDV.US,D,20190926,000000,25.1628,25.18,25.1008,25.1543,697651.88777018,0
+IDV.US,D,20190927,000000,25.2039,25.3193,25.138,25.1943,874665.44162954,0
+IDV.US,D,20190930,000000,25.2859,25.326,25.2449,25.2773,715547.0356383,0
+IDV.US,D,20191001,000000,25.1943,25.2611,25.0321,25.097,1082016.0609125,0
+IDV.US,D,20191002,000000,24.743,24.7582,24.4521,24.5341,1249429.0786074,0
+IDV.US,D,20191003,000000,24.5216,24.6285,24.3814,24.6238,1207317.7311673,0
+IDV.US,D,20191004,000000,24.6114,24.785,24.5951,24.785,804331.0332902,0
+IDV.US,D,20191007,000000,24.7582,24.8842,24.7582,24.7936,473325.29859029,0
+IDV.US,D,20191008,000000,24.5627,24.619,24.4788,24.4959,1009089.7174275,0
+IDV.US,D,20191009,000000,24.6028,24.6762,24.5541,24.619,1063167.1479887,0
+IDV.US,D,20191010,000000,24.702,24.9243,24.702,24.9062,1243004.2656502,0
+IDV.US,D,20191011,000000,25.4682,25.6141,25.452,25.4949,1104755.4967885,0
+IDV.US,D,20191014,000000,25.3937,25.452,25.3413,25.409,470685.15114506,0
+IDV.US,D,20191015,000000,25.5331,25.8613,25.4996,25.7878,758362.70188877,0
+IDV.US,D,20191016,000000,25.7706,25.9109,25.7706,25.8784,839146.60210145,0
+IDV.US,D,20191017,000000,26.0349,26.075,25.9357,26.0082,854554.62417063,0
+IDV.US,D,20191018,000000,26.0273,26.1122,25.969,26.0912,935879.34061266,0
+IDV.US,D,20191021,000000,26.3145,26.3422,26.2553,26.282,588059.04240986,0
+IDV.US,D,20191022,000000,26.3049,26.4175,26.2152,26.2315,771480.63973096,0
+IDV.US,D,20191023,000000,26.2486,26.3707,26.198,26.3641,804636.02848931,0
+IDV.US,D,20191024,000000,26.47,26.4852,26.3145,26.3612,557178.01647649,0
+IDV.US,D,20191025,000000,26.282,26.3287,26.2018,26.3145,457312.52659022,0
+IDV.US,D,20191028,000000,26.3287,26.4127,26.3145,26.388,478610.83394808,0
+IDV.US,D,20191029,000000,26.2066,26.3383,26.198,26.3049,818511.73790867,0
+IDV.US,D,20191030,000000,26.2315,26.3755,26.1084,26.3641,796133.89427904,0
+IDV.US,D,20191031,000000,26.2553,26.2648,26.1208,26.2247,407086.83952286,0
+IDV.US,D,20191101,000000,26.3145,26.4041,26.2773,26.4041,1422056.3613043,0
+IDV.US,D,20191104,000000,26.5196,26.5348,26.4213,26.4414,701222.74221475,0
+IDV.US,D,20191105,000000,26.4938,26.5101,26.429,26.47,683138.93752244,0
+IDV.US,D,20191106,000000,26.5377,26.5844,26.47,26.5119,818736.02991076,0
+IDV.US,D,20191107,000000,26.717,26.7505,26.6522,26.6674,1061650.556741,0
+IDV.US,D,20191108,000000,26.6026,26.6674,26.5444,26.6674,476126.85242955,0
+IDV.US,D,20191111,000000,26.6264,26.7648,26.6264,26.7505,454108.50485936,0
+IDV.US,D,20191112,000000,26.7839,26.8373,26.7419,26.7839,1039227.6450922,0
+IDV.US,D,20191113,000000,26.5444,26.6264,26.4986,26.6026,1101755.8532839,0
+IDV.US,D,20191114,000000,26.5444,26.5844,26.4852,26.5768,1061151.6642503,0
+IDV.US,D,20191115,000000,26.6522,26.7333,26.594,26.7266,599781.96784648,0
+IDV.US,D,20191118,000000,26.7266,26.7572,26.6398,26.717,788489.10052537,0
+IDV.US,D,20191119,000000,26.8564,26.8735,26.6674,26.6913,860261.49310246,0
+IDV.US,D,20191120,000000,26.5196,26.5768,26.4537,26.5119,1984266.2745194,0
+IDV.US,D,20191121,000000,26.5844,26.5844,26.4461,26.5282,814640.08063885,0
+IDV.US,D,20191122,000000,26.5844,26.6121,26.5033,26.5444,557600.39814398,0
+IDV.US,D,20191125,000000,26.6026,26.6951,26.5644,26.6818,583022.95329738,0
+IDV.US,D,20191126,000000,26.6742,26.6818,26.6302,26.6674,586622.10626559,0
+IDV.US,D,20191127,000000,26.7648,26.8564,26.7333,26.823,475203.48208447,0
+IDV.US,D,20191129,000000,26.6999,26.6999,26.6264,26.6264,328283.8359642,0
+IDV.US,D,20191202,000000,26.6169,26.6169,26.4051,26.4852,1135766.4863118,0
+IDV.US,D,20191203,000000,26.24,26.3354,26.0998,26.3145,982392.6806173,0
+IDV.US,D,20191204,000000,26.4938,26.6093,26.4938,26.6093,705468.56885256,0
+IDV.US,D,20191205,000000,26.635,26.6522,26.5377,26.6026,757463.43769346,0
+IDV.US,D,20191206,000000,26.7743,26.7839,26.717,26.7696,731606.97184442,0
+IDV.US,D,20191209,000000,26.7419,26.7419,26.635,26.635,874547.00706769,0
+IDV.US,D,20191210,000000,26.6169,26.6742,26.5482,26.6264,1400231.9110257,0
+IDV.US,D,20191211,000000,26.6913,26.823,26.6674,26.8154,570518.15013383,0
+IDV.US,D,20191212,000000,26.823,27.0233,26.7982,27.0138,1106719.623947,0
+IDV.US,D,20191213,000000,27.3182,27.5233,27.2819,27.3668,1010304.4577566,0
+IDV.US,D,20191216,000000,27.7408,27.7743,27.6826,27.7408,911631.69823658,0
+IDV.US,D,20191217,000000,27.6826,27.6826,27.6072,27.612,1294766.4577413,0
+IDV.US,D,20191218,000000,27.6321,27.6397,27.5596,27.6054,658549.6166759,0
+IDV.US,D,20191219,000000,27.6492,27.6922,27.6006,27.6826,803034.54167061,0
+IDV.US,D,20191220,000000,27.8077,27.8077,27.6922,27.6998,1027026.7890343,0
+IDV.US,D,20191223,000000,27.7408,27.7408,27.6492,27.7151,1082061.1289316,0
+IDV.US,D,20191224,000000,27.7914,27.7914,27.6922,27.7323,311977.59779317,0
+IDV.US,D,20191226,000000,27.7323,27.8725,27.7323,27.8563,489125.30761641,0
+IDV.US,D,20191227,000000,28.0071,28.0185,27.9393,27.9575,500259.20452416,0
+IDV.US,D,20191230,000000,28.0242,28.0405,27.7914,27.7914,2358789.8980931,0
+IDV.US,D,20191231,000000,27.7914,27.9222,27.7237,27.9222,985119.81982035,0
+IDV.US,D,20200102,000000,28.1568,28.1988,28.0662,28.1988,2775096.8158517,0
+IDV.US,D,20200103,000000,27.9575,28.0071,27.8659,27.8659,1911291.7187348,0
+IDV.US,D,20200106,000000,27.8163,27.9316,27.7819,27.9316,1757245.0370339,0
+IDV.US,D,20200107,000000,27.9316,27.9374,27.84,27.8659,1406579.1650662,0
+IDV.US,D,20200108,000000,27.8659,28.0328,27.8659,27.9479,1973638.6067566,0
+IDV.US,D,20200109,000000,28.0328,28.0328,27.9479,28.0328,1190847.9904153,0
+IDV.US,D,20200110,000000,28.069,28.069,27.8993,27.9145,908447.5902816,0
+IDV.US,D,20200113,000000,27.9899,28.0481,27.884,28.0405,940796.99516327,0
+IDV.US,D,20200114,000000,28.0242,28.1072,27.9822,28.0805,1151151.4503248,0
+IDV.US,D,20200115,000000,28.0662,28.112,28.028,28.0662,966250.9931207,0
+IDV.US,D,20200116,000000,28.1321,28.1988,28.0576,28.1893,799333.72363604,0
+IDV.US,D,20200117,000000,28.2733,28.2733,28.1483,28.2265,743337.23393531,0
+IDV.US,D,20200121,000000,28.1654,28.1654,28.0147,28.0147,1135647.0036565,0
+IDV.US,D,20200122,000000,28.1148,28.1483,28.0805,28.1148,1003291.6643639,0
+IDV.US,D,20200123,000000,28.0901,28.1521,27.9507,28.1321,1942761.7731971,0
+IDV.US,D,20200124,000000,28.2313,28.2313,27.9231,27.9899,1085393.0180655,0
+IDV.US,D,20200127,000000,27.5739,27.6254,27.4498,27.466,1461631.3225525,0
+IDV.US,D,20200128,000000,27.6922,27.8125,27.6301,27.7914,921669.28937709,0
+IDV.US,D,20200129,000000,27.8163,27.8659,27.7485,27.7743,1199363.7498406,0
+IDV.US,D,20200130,000000,27.6168,27.8229,27.571,27.8163,936638.1602833,0
+IDV.US,D,20200131,000000,27.7237,27.7237,27.4154,27.4909,1141439.8162527,0
+IDV.US,D,20200203,000000,27.5653,27.5653,27.4154,27.4279,623726.71121037,0
+IDV.US,D,20200204,000000,27.8163,27.8258,27.758,27.7819,1384126.9068004,0
+IDV.US,D,20200205,000000,27.9222,27.9527,27.8659,27.9222,1608316.195736,0
+IDV.US,D,20200206,000000,28.0576,28.0576,27.9336,27.9746,870503.46246917,0
+IDV.US,D,20200207,000000,27.8993,27.9222,27.7819,27.799,795371.930328,0
+IDV.US,D,20200210,000000,27.799,27.9222,27.799,27.9145,1382713.0287124,0
+IDV.US,D,20200211,000000,28.1397,28.1568,28.069,28.1282,1007740.8211345,0
+IDV.US,D,20200212,000000,28.3143,28.3209,28.256,28.3209,1009648.3512458,0
+IDV.US,D,20200213,000000,28.1654,28.2733,28.1178,28.2064,1104719.8616106,0
+IDV.US,D,20200214,000000,28.3066,28.3324,28.215,28.2904,1246615.99574,0
+IDV.US,D,20200218,000000,28.1988,28.2313,28.1397,28.1893,978177.24869006,0
+IDV.US,D,20200219,000000,28.3486,28.3562,28.2914,28.3209,1135059.0232212,0
+IDV.US,D,20200220,000000,28.2828,28.3811,28.1483,28.2904,970071.2938106,0
+IDV.US,D,20200221,000000,28.215,28.215,28.0481,28.1148,807651.39339599,0
+IDV.US,D,20200224,000000,27.0281,27.1159,26.9088,26.9088,2022042.707377,0
+IDV.US,D,20200225,000000,26.8994,26.9088,26.2773,26.2944,2569295.278714,0
+IDV.US,D,20200226,000000,26.4681,26.6264,26.2277,26.2429,2176487.6645956,0
+IDV.US,D,20200227,000000,25.8441,26.0186,25.3708,25.3708,2054898.3414036,0
+IDV.US,D,20200228,000000,24.7544,25.1428,24.5055,25.0788,2946294.4990586,0
+IDV.US,D,20200302,000000,24.9462,25.3708,24.7879,25.3527,3293943.9580261,0
+IDV.US,D,20200303,000000,25.5683,25.8183,24.9462,25.1533,2563437.4843229,0
+IDV.US,D,20200304,000000,25.6046,25.9185,25.3355,25.8603,1447105.7951832,0
+IDV.US,D,20200305,000000,25.2535,25.4033,24.9825,25.1047,1584171.2665198,0
+IDV.US,D,20200306,000000,24.4788,24.7459,24.3842,24.6391,1664352.5129886,0
+IDV.US,D,20200309,000000,22.9063,23.0743,22.1259,22.1354,3391157.7714391,0
+IDV.US,D,20200310,000000,23.0246,23.0915,22.1679,22.8844,2815430.5967706,0
+IDV.US,D,20200311,000000,22.2414,22.2414,21.3435,21.501,2698654.1187824,0
+IDV.US,D,20200312,000000,19.8064,19.8064,18.4239,18.7904,3827685.5564706,0
+IDV.US,D,20200313,000000,20.1127,20.4114,18.9973,20.2625,4423265.7176049,0
+IDV.US,D,20200316,000000,17.9421,18.4983,17.5089,17.7494,2722312.7326296,0
+IDV.US,D,20200317,000000,18.0089,18.7312,17.6855,18.5976,2052567.3815313,0
+IDV.US,D,20200318,000000,17.485,17.8419,16.8277,17.2847,2642601.0320344,0
+IDV.US,D,20200319,000000,16.8277,17.6931,16.8277,17.3028,3247354.1071984,0
+IDV.US,D,20200320,000000,17.4107,17.7723,16.7781,16.8277,3529399.2036465,0
+IDV.US,D,20200323,000000,16.5453,16.7781,16.2362,16.2867,4495173.3142393,0
+IDV.US,D,20200324,000000,17.3506,17.9125,17.2695,17.7589,3641983.3077637,0
+IDV.US,D,20200325,000000,18.0795,19.0298,17.9679,18.6577,4603502.1588776,0
+IDV.US,D,20200326,000000,18.7779,19.7549,18.7779,19.6862,4024113.9937263,0
+IDV.US,D,20200327,000000,18.7178,19.1863,18.4764,18.8304,3707876.9440803,0
+IDV.US,D,20200330,000000,18.8743,19.2979,18.7178,19.2636,3103167.8888419,0
+IDV.US,D,20200331,000000,19.2636,19.5402,19.0804,19.5316,3697205.2563917,0
+IDV.US,D,20200401,000000,18.7627,19.0575,18.5279,18.6052,2351857.8078975,0
+IDV.US,D,20200402,000000,18.6052,19.1415,18.6052,19.0804,1747029.270004,0
+IDV.US,D,20200403,000000,18.6052,18.6052,18.2016,18.3304,1949203.3556498,0
+IDV.US,D,20200406,000000,18.8227,19.2626,18.8227,19.1863,1990695.2798505,0
+IDV.US,D,20200407,000000,19.8675,19.9591,19.2893,19.3064,2751382.6530507,0
+IDV.US,D,20200408,000000,19.4438,19.7043,19.3237,19.6089,2055659.2572612,0
+IDV.US,D,20200409,000000,20.0755,20.3694,20.0325,20.2826,2039753.3907948,0
+IDV.US,D,20200413,000000,20.0498,20.3093,19.8847,20.0612,1628285.5205768,0
+IDV.US,D,20200414,000000,20.3875,20.3875,20.1089,20.2826,1730695.7814027,0
+IDV.US,D,20200415,000000,19.504,19.5498,19.2931,19.3237,1989340.0949967,0
+IDV.US,D,20200416,000000,19.4105,19.5593,19.1252,19.3332,1232616.6112914,0
+IDV.US,D,20200417,000000,19.7216,19.9371,19.5898,19.8933,1463237.0017451,0
+IDV.US,D,20200420,000000,19.3838,19.7292,19.3657,19.3743,1435009.748472,0
+IDV.US,D,20200421,000000,18.9859,19.1863,18.839,18.9248,1515204.6201559,0
+IDV.US,D,20200422,000000,19.4438,19.4611,19.2741,19.358,1500711.583684,0
+IDV.US,D,20200423,000000,19.358,19.669,19.2044,19.275,2450334.5739391,0
+IDV.US,D,20200424,000000,19.4534,19.5565,19.2712,19.5221,1549149.2232955,0
+IDV.US,D,20200427,000000,19.5822,19.8628,19.5784,19.8503,2397643.7710356,0
+IDV.US,D,20200428,000000,20.3503,20.3989,20.1185,20.1356,1168967.9911828,0
+IDV.US,D,20200429,000000,20.7491,21.0163,20.7491,20.9571,1763142.6589769,0
+IDV.US,D,20200430,000000,20.7491,20.8617,20.5506,20.6584,1227342.6049619,0
+IDV.US,D,20200501,000000,20.2653,20.2653,19.9639,20.0574,1200622.5100954,0
+IDV.US,D,20200504,000000,19.9124,20.0402,19.7988,20.0325,1300206.0628389,0
+IDV.US,D,20200505,000000,20.1786,20.2921,20.0058,20.0402,1063516.1631135,0
+IDV.US,D,20200506,000000,20.0239,20.0831,19.712,19.7216,939891.44240715,0
+IDV.US,D,20200507,000000,19.9552,20.0659,19.8646,19.9457,1389120.0240807,0
+IDV.US,D,20200508,000000,20.2291,20.378,20.2186,20.378,1112047.0830435,0
+IDV.US,D,20200511,000000,20.1699,20.3178,20.0926,20.2224,1223887.0407987,0
+IDV.US,D,20200512,000000,20.3598,20.42,20.0058,20.0058,1347946.7202942,0
+IDV.US,D,20200513,000000,20.0574,20.0831,19.585,19.7043,1096341.4024295,0
+IDV.US,D,20200514,000000,19.2712,19.5641,19.0575,19.5498,1250663.7327124,0
+IDV.US,D,20200515,000000,19.4706,19.5822,19.3504,19.504,2594607.7840534,0
+IDV.US,D,20200518,000000,20.0058,20.42,20.0058,20.3598,4653010.950013,0
+IDV.US,D,20200519,000000,20.1356,20.1566,19.8847,19.8895,1342788.004246,0
+IDV.US,D,20200520,000000,20.2826,20.481,20.274,20.3694,1740931.4622087,0
+IDV.US,D,20200521,000000,20.3178,20.3951,20.0831,20.188,1055922.7259398,0
+IDV.US,D,20200522,000000,20.1442,20.1699,19.9715,20.1699,1056278.0296253,0
+IDV.US,D,20200526,000000,20.793,21.0354,20.793,20.9046,1040435.048767,0
+IDV.US,D,20200527,000000,21.311,21.3884,21.1117,21.3626,1062329.721308,0
+IDV.US,D,20200528,000000,21.6298,21.7423,21.4866,21.5362,1422014.4375656,0
+IDV.US,D,20200529,000000,21.3369,21.3445,21.0601,21.3283,2197589.9784751,0
+IDV.US,D,20200601,000000,21.5181,21.9246,21.5,21.9246,1034843.4701167,0
+IDV.US,D,20200602,000000,22.1936,22.3473,22.1745,22.331,1173864.6838641,0
+IDV.US,D,20200603,000000,22.7986,23.184,22.7747,23.1001,1546506.9796633,0
+IDV.US,D,20200604,000000,23.0485,23.308,23.0047,23.1601,1299272.211559,0
+IDV.US,D,20200605,000000,23.6706,23.8519,23.5914,23.6439,2034971.988395,0
+IDV.US,D,20200608,000000,23.9903,24.1544,23.8089,24.1544,1036032.0081091,0
+IDV.US,D,20200609,000000,23.5323,23.6439,23.4454,23.5504,1159347.5412425,0
+IDV.US,D,20200610,000000,23.601,23.6888,23.3586,23.4197,1009552.9747402,0
+IDV.US,D,20200611,000000,22.5552,22.6163,21.7338,21.7681,1233676.2337874,0
+IDV.US,D,20200612,000000,22.3835,22.4846,21.7957,22.1841,1080244.782952,0
+IDV.US,D,20200615,000000,21.6326,22.3673,21.5629,22.3071,1035302.5350555,0
+IDV.US,D,20200616,000000,22.7261,22.7689,22.2003,22.4732,949127.24204484,0
+IDV.US,D,20200617,000000,22.6124,22.6554,22.3768,22.4293,907120.70395145,0
+IDV.US,D,20200618,000000,22.1574,22.333,22.1574,22.2528,639088.61716698,0
+IDV.US,D,20200619,000000,22.5686,22.5895,22.1049,22.1049,2044112.4115271,0
+IDV.US,D,20200622,000000,22.1936,22.4198,22.1412,22.4198,816172.39328868,0
+IDV.US,D,20200623,000000,22.6039,22.6383,22.4112,22.4112,991764.73240579,0
+IDV.US,D,20200624,000000,22.1669,22.2623,21.8082,21.8521,994040.14332425,0
+IDV.US,D,20200625,000000,21.8005,22.1412,21.7376,22.1412,1066090.2806703,0
+IDV.US,D,20200626,000000,22.0362,22.0677,21.7127,21.7557,710489.98465647,0
+IDV.US,D,20200629,000000,21.8339,22.0086,21.7557,21.9694,805830.85504253,0
+IDV.US,D,20200630,000000,21.8616,22.061,21.791,21.9646,740685.55746194,0
+IDV.US,D,20200701,000000,21.9399,22.1364,21.9399,22.0963,1020891.2498742,0
+IDV.US,D,20200702,000000,22.3854,22.5419,22.2804,22.3234,662874.05032378,0
+IDV.US,D,20200706,000000,22.7261,22.7432,22.5686,22.7088,1007912.7084632,0
+IDV.US,D,20200707,000000,22.4551,22.4933,22.2709,22.2804,1004976.9986601,0
+IDV.US,D,20200708,000000,22.2709,22.5075,22.2651,22.5027,742813.18720145,0
+IDV.US,D,20200709,000000,22.3406,22.3406,21.9045,22.0458,1215507.5335242,0
+IDV.US,D,20200710,000000,22.0458,22.2528,22.0086,22.2528,768870.88699629,0
+IDV.US,D,20200713,000000,22.4379,22.517,22.1049,22.1412,1833582.9247565,0
+IDV.US,D,20200714,000000,22.228,22.6124,22.228,22.5857,1126605.1013104,0
+IDV.US,D,20200715,000000,22.7432,22.8215,22.6124,22.6917,1099190.1204749,0
+IDV.US,D,20200716,000000,22.6124,22.7528,22.6124,22.6735,810290.49274775,0
+IDV.US,D,20200717,000000,22.7088,22.8062,22.6745,22.8062,873957.97853883,0
+IDV.US,D,20200720,000000,22.7432,22.8376,22.6993,22.831,863503.24619816,0
+IDV.US,D,20200721,000000,22.9178,23.0141,22.8653,22.8749,803756.67806988,0
+IDV.US,D,20200722,000000,22.9016,22.9617,22.8376,22.9264,642119.70347567,0
+IDV.US,D,20200723,000000,22.8062,22.8376,22.5867,22.6297,714483.22076855,0
+IDV.US,D,20200724,000000,22.56,22.665,22.5218,22.5857,750297.62265455,0
+IDV.US,D,20200727,000000,22.6297,22.7269,22.5943,22.7165,1203176.7138763,0
+IDV.US,D,20200728,000000,22.6383,22.7337,22.5762,22.6124,810684.57589162,0
+IDV.US,D,20200729,000000,22.7613,22.936,22.7337,22.894,562677.3629017,0
+IDV.US,D,20200730,000000,22.4379,22.5791,22.1841,22.5762,1115439.7615986,0
+IDV.US,D,20200731,000000,22.517,22.517,22.0362,22.2099,984262.47936374,0
+IDV.US,D,20200803,000000,22.2976,22.4455,22.2623,22.4293,726034.25887647,0
+IDV.US,D,20200804,000000,22.4455,22.6735,22.4302,22.6468,691526.82954474,0
+IDV.US,D,20200805,000000,22.8653,22.9712,22.8157,22.8338,760988.17602546,0
+IDV.US,D,20200806,000000,22.7261,22.8472,22.6688,22.831,1437158.3400809,0
+IDV.US,D,20200807,000000,22.5419,22.6468,22.4379,22.6383,967952.04881883,0
+IDV.US,D,20200810,000000,22.7966,22.9445,22.7966,22.936,587170.25914922,0
+IDV.US,D,20200811,000000,23.3204,23.3987,23.0141,23.1019,1107605.2629273,0
+IDV.US,D,20200812,000000,23.558,23.6715,23.537,23.5657,558014.39506375,0
+IDV.US,D,20200813,000000,23.5303,23.5571,23.2899,23.3367,689217.87963531,0
+IDV.US,D,20200814,000000,23.1372,23.226,23.1172,23.1726,494800.73374419,0
+IDV.US,D,20200817,000000,23.2604,23.3148,23.224,23.268,1348114.415249,0
+IDV.US,D,20200818,000000,23.3644,23.3739,23.163,23.2194,768368.85022525,0
+IDV.US,D,20200819,000000,23.3118,23.3262,23.0666,23.0934,705830.16109892,0
+IDV.US,D,20200820,000000,22.8653,23.0103,22.7671,22.9874,962561.70411427,0
+IDV.US,D,20200821,000000,22.7613,22.8472,22.6945,22.8376,732162.46138232,0
+IDV.US,D,20200824,000000,23.163,23.1907,23.1019,23.1869,595782.4431736,0
+IDV.US,D,20200825,000000,23.2508,23.2947,23.0228,23.1535,1136520.0655152,0
+IDV.US,D,20200826,000000,23.1019,23.1907,23.0581,23.1821,1912079.8850226,0
+IDV.US,D,20200827,000000,23.1907,23.2059,22.9016,23.0056,901877.09233237,0
+IDV.US,D,20200828,000000,23.1726,23.224,23.0752,23.2146,962229.458485,0
+IDV.US,D,20200831,000000,23.1449,23.1449,22.9531,22.997,1765158.1427154,0
+IDV.US,D,20200901,000000,22.9712,23.0323,22.8567,22.9531,1244310.190111,0
+IDV.US,D,20200902,000000,23.0056,23.1449,22.9445,23.1372,968175.29272747,0
+IDV.US,D,20200903,000000,23.0934,23.1726,22.6383,22.7261,1538259.5321656,0
+IDV.US,D,20200904,000000,22.8653,22.9712,22.4885,22.894,1311931.0844624,0
+IDV.US,D,20200908,000000,22.6831,22.768,22.5343,22.56,850899.92224864,0
+IDV.US,D,20200909,000000,22.9617,23.1019,22.936,23.0008,796948.26290347,0
+IDV.US,D,20200910,000000,23.0495,23.0838,22.6124,22.6297,1422495.5124673,0
+IDV.US,D,20200911,000000,22.831,22.936,22.7261,22.8376,1186483.7292156,0
+IDV.US,D,20200914,000000,22.9788,23.0276,22.9083,22.9083,802187.68214868,0
+IDV.US,D,20200915,000000,23.1726,23.2069,23.0495,23.0972,869701.67096635,0
+IDV.US,D,20200916,000000,23.1277,23.224,23.0103,23.0323,926134.16754965,0
+IDV.US,D,20200917,000000,22.9083,23.0666,22.8472,23.0581,856196.98663458,0
+IDV.US,D,20200918,000000,23.0228,23.0323,22.7432,22.8138,1089961.6574915,0
+IDV.US,D,20200921,000000,22.2623,22.2804,21.9646,22.1745,1275659.7138245,0
+IDV.US,D,20200922,000000,22.2194,22.2528,21.9484,22.1316,988330.13011203,0
+IDV.US,D,20200923,000000,22.2376,22.29,21.7957,21.8387,910471.45876781,0
+IDV.US,D,20200924,000000,21.8387,22.0295,21.7328,21.874,1068336.3449716,0
+IDV.US,D,20200925,000000,21.7242,21.8931,21.5906,21.8644,942967.59673495,0
+IDV.US,D,20200928,000000,22.1316,22.2289,22.1049,22.2203,880667.87291927,0
+IDV.US,D,20200929,000000,22.1669,22.1669,21.9484,22.0257,926202.29362505,0
+IDV.US,D,20200930,000000,22.0868,22.2289,21.9847,22.06,1007026.0213895,0
+IDV.US,D,20201001,000000,22.1221,22.1841,22.0257,22.1412,1144065.2903894,0
+IDV.US,D,20201002,000000,21.9799,22.3511,21.9723,22.2824,938763.69383587,0
+IDV.US,D,20201005,000000,22.5027,22.7241,22.5027,22.6974,775139.53402683,0
+IDV.US,D,20201006,000000,22.7765,22.8109,22.477,22.5123,1060695.7435919,0
+IDV.US,D,20201007,000000,22.7317,22.7604,22.6487,22.7165,864317.61482259,0
+IDV.US,D,20201008,000000,22.8129,22.9092,22.8024,22.894,947950.23308056,0
+IDV.US,D,20201009,000000,22.9798,23.0246,22.9226,22.9798,626746.26849092,0
+IDV.US,D,20201012,000000,23.0075,23.0867,22.9722,23.0514,523838.16326782,0
+IDV.US,D,20201013,000000,22.8653,22.9121,22.6897,22.7317,890642.57845171,0
+IDV.US,D,20201014,000000,22.8052,22.8558,22.6803,22.6897,732885.64587505,0
+IDV.US,D,20201015,000000,22.2633,22.4551,22.2108,22.4236,844154.39269029,0
+IDV.US,D,20201016,000000,22.4407,22.5381,22.4017,22.4837,732295.56925272,0
+IDV.US,D,20201019,000000,22.5562,22.6268,22.3425,22.3796,1085824.8325743,0
+IDV.US,D,20201020,000000,22.5218,22.6353,22.5027,22.5123,790703.7220227,0
+IDV.US,D,20201021,000000,22.414,22.5839,22.414,22.414,1215006.5448466,0
+IDV.US,D,20201022,000000,22.3701,22.5027,22.3091,22.4885,1162514.879702,0
+IDV.US,D,20201023,000000,22.6897,22.7317,22.5867,22.7317,1283948.0369673,0
+IDV.US,D,20201026,000000,22.4837,22.5304,22.2155,22.3425,1412371.9776624,0
+IDV.US,D,20201027,000000,22.1936,22.2452,22.0066,22.0257,1040304.0370836,0
+IDV.US,D,20201028,000000,21.5392,21.5811,21.3092,21.3092,1965509.5938208,0
+IDV.US,D,20201029,000000,21.3254,21.5067,21.1469,21.4504,1121102.6106048,0
+IDV.US,D,20201030,000000,21.4141,21.459,21.2911,21.459,1636814.9052173,0
+IDV.US,D,20201102,000000,21.6804,21.7919,21.6259,21.7766,903801.39193914,0
+IDV.US,D,20201103,000000,22.1669,22.3701,22.1316,22.2633,1147158.2142127,0
+IDV.US,D,20201104,000000,22.1755,22.5304,22.0868,22.3606,1237803.6258633,0
+IDV.US,D,20201105,000000,22.7508,22.8749,22.6449,22.7241,962305.96930815,0
+IDV.US,D,20201106,000000,22.7765,22.8653,22.7508,22.7956,1003416.3874866,0
+IDV.US,D,20201109,000000,23.8118,23.9015,23.5342,23.5476,1529872.6882368,0
+IDV.US,D,20201110,000000,23.9282,24.2555,23.9186,24.1667,1295124.9057072,0
+IDV.US,D,20201111,000000,24.3261,24.3605,24.2555,24.3528,844666.91039601,0
+IDV.US,D,20201112,000000,24.141,24.1486,23.8576,23.9368,1188112.4664645,0
+IDV.US,D,20201113,000000,24.0685,24.3165,24.0522,24.2908,904770.87839679,0
+IDV.US,D,20201116,000000,24.5636,24.6533,24.5121,24.6457,1019577.9887591,0
+IDV.US,D,20201117,000000,24.617,24.8299,24.577,24.7773,871243.41645739,0
+IDV.US,D,20201118,000000,24.847,24.9711,24.7239,24.7373,729238.28060733,0
+IDV.US,D,20201119,000000,24.6972,24.8299,24.6266,24.8299,660875.3360808,0
+IDV.US,D,20201120,000000,24.7678,24.847,24.7582,24.805,702158.68968145,0
+IDV.US,D,20201123,000000,24.9452,25.0388,24.8346,24.9539,836786.29561211,0
+IDV.US,D,20201124,000000,25.2811,25.5884,25.2811,25.5731,1233247.5635591,0
+IDV.US,D,20201125,000000,25.4843,25.6667,25.4586,25.6265,904451.20988913,0
+IDV.US,D,20201127,000000,25.5197,25.617,25.4939,25.6094,408549.97800382,0
+IDV.US,D,20201130,000000,25.4147,25.4405,24.9452,24.9635,2275580.7095961,0
+IDV.US,D,20201201,000000,25.2726,25.4749,25.2286,25.4682,984014.08121189,0
+IDV.US,D,20201202,000000,25.4843,25.7239,25.4843,25.6972,1162704.5846196,0
+IDV.US,D,20201203,000000,25.8288,25.9185,25.7468,25.8479,1011606.1898435,0
+IDV.US,D,20201204,000000,25.9977,26.1265,25.972,26.095,1117005.6132395,0
+IDV.US,D,20201207,000000,25.9977,26.0778,25.9366,25.9805,1347725.5725725,0
+IDV.US,D,20201208,000000,25.9443,26.0683,25.9185,26.0511,664672.57871441,0
+IDV.US,D,20201209,000000,26.2295,26.2372,25.972,26.1132,1109098.7961188,0
+IDV.US,D,20201210,000000,26.095,26.3078,26.0606,26.2687,1248507.8044493,0
+IDV.US,D,20201211,000000,26.0349,26.1179,25.9614,26.1132,912410.43168312,0
+IDV.US,D,20201214,000000,26.3011,26.346,26.0683,26.0865,849535.30455365,0
+IDV.US,D,20201215,000000,26.1132,26.3097,26.0778,26.3097,820431.84514156,0
+IDV.US,D,20201216,000000,26.3717,26.4384,26.2696,26.3717,927412.84158029,0
+IDV.US,D,20201217,000000,26.4528,26.5482,26.4432,26.4623,835138.69268083,0
+IDV.US,D,20201218,000000,26.4337,26.4528,26.2553,26.3011,916369.08071075,0
+IDV.US,D,20201221,000000,25.6771,26.0244,25.5874,25.971,1343563.5934121,0
+IDV.US,D,20201222,000000,25.8107,25.8593,25.7487,25.8183,1182406.6456262,0
+IDV.US,D,20201223,000000,26.0606,26.2209,26.0606,26.1923,813543.7748716,0
+IDV.US,D,20201224,000000,26.2018,26.2648,26.1675,26.2381,510566.15568587,0
+IDV.US,D,20201228,000000,26.3354,26.532,26.3259,26.407,1191751.4469845,0
+IDV.US,D,20201229,000000,26.6112,26.657,26.4432,26.47,932114.58887655,0
+IDV.US,D,20201230,000000,26.6112,26.6742,26.4957,26.4957,842837.98729482,0
+IDV.US,D,20201231,000000,26.3974,26.4786,26.2467,26.2648,1274853.7299478,0
+IDV.US,D,20210104,000000,26.8707,26.906,26.4528,26.5854,1138130.9851751,0
+IDV.US,D,20210105,000000,26.72,27.0138,26.7018,26.9337,766273.71138324,0
+IDV.US,D,20210106,000000,27.3515,27.7084,27.28,27.5749,1264386.4204855,0
+IDV.US,D,20210107,000000,27.7084,27.7981,27.654,27.7619,1395865.5536391,0
+IDV.US,D,20210108,000000,27.9135,27.9403,27.6636,27.9403,940203.77426053,0
+IDV.US,D,20210111,000000,27.4146,27.6378,27.3792,27.5576,921816.02246258,0
+IDV.US,D,20210112,000000,27.5749,27.7619,27.5214,27.7351,1214707.8382083,0
+IDV.US,D,20210113,000000,27.7265,27.8324,27.6731,27.6817,1340072.3940711,0
+IDV.US,D,20210114,000000,27.7705,27.9584,27.6283,27.904,995767.40135908,0
+IDV.US,D,20210115,000000,27.5042,27.5309,27.2276,27.3792,974163.05070864,0
+IDV.US,D,20210119,000000,27.5309,27.5386,27.4327,27.5309,1213897.6619577,0
+IDV.US,D,20210120,000000,27.5749,27.654,27.4594,27.6283,680000.94568004,0
+IDV.US,D,20210121,000000,27.6731,27.6731,27.4174,27.5481,844932.07804335,0
+IDV.US,D,20210122,000000,27.2361,27.321,27.1665,27.2628,982664.13682545,0
+IDV.US,D,20210125,000000,27.1818,27.2447,26.9604,27.2361,721781.0955844,0
+IDV.US,D,20210126,000000,27.3792,27.4498,27.3172,27.4413,924470.84321635,0
+IDV.US,D,20210127,000000,27.0329,27.1322,26.7543,26.906,1349564.9766084,0
+IDV.US,D,20210128,000000,26.8898,27.1388,26.8793,27.0043,768648.69118113,0
+IDV.US,D,20210129,000000,26.6483,26.657,26.2295,26.3183,1099223.6594658,0
+IDV.US,D,20210201,000000,26.6827,26.6827,26.5053,26.6208,1497676.3050014,0
+IDV.US,D,20210202,000000,26.6827,26.7991,26.5673,26.7905,716340.44239338,0
+IDV.US,D,20210203,000000,26.7371,26.8707,26.6923,26.8259,726517.42996509,0
+IDV.US,D,20210204,000000,26.7724,26.8086,26.6742,26.7991,710931.2320064,0
+IDV.US,D,20210205,000000,26.8707,26.9775,26.7819,26.9146,740134.26029791,0
+IDV.US,D,20210208,000000,27.0844,27.1551,26.9862,27.1551,729328.41664556,0
+IDV.US,D,20210209,000000,27.0396,27.2161,27.009,27.1818,889403.73197284,0
+IDV.US,D,20210210,000000,27.2991,27.3611,27.0577,27.1913,735141.14301762,0
+IDV.US,D,20210211,000000,27.2991,27.3515,27.1961,27.3172,1010769.8112562,0
+IDV.US,D,20210212,000000,27.2276,27.4851,27.2008,27.467,830515.55239464,0
+IDV.US,D,20210216,000000,27.8163,27.8553,27.7008,27.7523,1314968.4593319,0
+IDV.US,D,20210217,000000,27.7179,27.7523,27.5653,27.7265,724896.02937051,0
+IDV.US,D,20210218,000000,27.593,27.593,27.3696,27.5653,563786.24579056,0
+IDV.US,D,20210219,000000,27.7446,27.7848,27.633,27.6731,1007884.4099396,0
+IDV.US,D,20210222,000000,27.6101,27.9222,27.592,27.7705,1220045.7782394,0
+IDV.US,D,20210223,000000,27.8372,28.1186,27.6817,28.0376,974451.27641227,0
+IDV.US,D,20210224,000000,27.9766,28.2885,27.8697,28.2255,1051697.8611713,0
+IDV.US,D,20210225,000000,28.3868,28.529,27.9316,27.9813,1045506.7730574,0
+IDV.US,D,20210226,000000,27.8697,27.8697,27.4307,27.4594,2170626.7259241,0
+IDV.US,D,20210301,000000,27.7008,27.9851,27.7008,27.967,1882889.4338527,0
+IDV.US,D,20210302,000000,27.9766,28.0758,27.8792,28.0033,985993.92977244,0
+IDV.US,D,20210303,000000,27.967,28.0824,27.8125,27.8792,1240599.9392352,0
+IDV.US,D,20210304,000000,28.0738,28.1731,27.6101,27.7571,1733110.5887524,0
+IDV.US,D,20210305,000000,27.9584,28.1368,27.7351,28.1186,846105.94272722,0
+IDV.US,D,20210308,000000,28.0919,28.3582,27.9851,28.2341,1115110.6602497,0
+IDV.US,D,20210309,000000,28.4927,28.4927,28.2389,28.2885,996411.97884173,0
+IDV.US,D,20210310,000000,28.341,28.3601,28.1636,28.3315,955720.79805036,0
+IDV.US,D,20210311,000000,28.4307,28.5681,28.3954,28.5643,914205.81579334,0
+IDV.US,D,20210312,000000,28.4211,28.6358,28.3315,28.6358,1698130.4692667,0
+IDV.US,D,20210315,000000,28.591,28.591,28.3066,28.5557,1072791.790303,0
+IDV.US,D,20210316,000000,28.5376,28.5376,28.3868,28.4392,1021765.3598263,0
+IDV.US,D,20210317,000000,28.3868,28.6262,28.298,28.5643,961600.60240436,0
+IDV.US,D,20210318,000000,28.4927,28.6387,28.3181,28.3219,1178216.3679421,0
+IDV.US,D,20210319,000000,28.3773,28.4211,28.1407,28.3725,1204106.3727821,0
+IDV.US,D,20210322,000000,28.3773,28.4193,28.2704,28.3687,805288.99071971,0
+IDV.US,D,20210323,000000,28.2789,28.3066,28.0071,28.0567,747002.41679199,0
+IDV.US,D,20210324,000000,27.9766,28.1731,27.967,27.9766,940500.3847119,0
+IDV.US,D,20210325,000000,28.0033,28.175,27.8773,28.1206,1154752.6994799,0
+IDV.US,D,20210326,000000,28.3372,28.5681,28.3018,28.5557,795912.74655735,0
+IDV.US,D,20210329,000000,28.4736,28.5728,28.3925,28.528,887089.54159608,0
+IDV.US,D,20210330,000000,28.4641,28.5185,28.3925,28.5089,600366.80400148,0
+IDV.US,D,20210331,000000,28.528,28.5643,28.4354,28.4736,1720668.6711969,0
+IDV.US,D,20210401,000000,28.5089,28.6635,28.4049,28.6463,902058.41250229,0
+IDV.US,D,20210405,000000,28.8724,29.0261,28.7226,29.007,1341213.7678575,0
+IDV.US,D,20210406,000000,28.7722,28.8353,28.7131,28.7903,676089.46085845,0
+IDV.US,D,20210407,000000,28.8896,28.9354,28.8132,28.8724,856265.11270997,0
+IDV.US,D,20210408,000000,28.9717,29.0528,28.9163,28.9974,1071406.2107386,0
+IDV.US,D,20210409,000000,28.9068,28.9536,28.8353,28.9536,546510.52116188,0
+IDV.US,D,20210412,000000,28.9259,28.9259,28.7989,28.8534,611419.99771222,0
+IDV.US,D,20210413,000000,28.7989,28.8982,28.7445,28.8896,802065.05521296,0
+IDV.US,D,20210414,000000,28.9068,29.0699,28.8849,28.9803,978178.29678354,0
+IDV.US,D,20210415,000000,29.1872,29.1968,29.0785,29.1968,688689.64052757,0
+IDV.US,D,20210416,000000,29.2426,29.3781,29.2159,29.3686,647145.31165346,0
+IDV.US,D,20210419,000000,29.5317,29.5498,29.4421,29.4955,872947.61643593,0
+IDV.US,D,20210420,000000,29.2684,29.278,29.0432,29.1062,1026928.2682483,0
+IDV.US,D,20210421,000000,28.9717,29.3113,28.944,29.2598,1155211.7644188,0
+IDV.US,D,20210422,000000,29.2159,29.2159,28.9926,29.0337,676430.09123547,0
+IDV.US,D,20210423,000000,29.1701,29.3781,29.152,29.3228,425669.53670581,0
+IDV.US,D,20210426,000000,29.3963,29.4955,29.3877,29.4773,679475.85085271,0
+IDV.US,D,20210427,000000,29.3877,29.4516,29.3419,29.4516,769275.45107484,0
+IDV.US,D,20210428,000000,29.4592,29.6128,29.4048,29.567,806573.95331116,0
+IDV.US,D,20210429,000000,29.6672,29.6672,29.4001,29.5956,722561.92521786,0
+IDV.US,D,20210430,000000,29.4048,29.4859,29.2159,29.3151,820896.15054776,0
+IDV.US,D,20210503,000000,29.4955,29.5584,29.3543,29.5317,824426.1293471,0
+IDV.US,D,20210504,000000,29.3877,29.4678,29.2093,29.3513,1225754.7433582,0
+IDV.US,D,20210505,000000,29.5765,29.7359,29.5765,29.7225,370101.7172334,0
+IDV.US,D,20210506,000000,29.9382,30.1919,29.9019,30.1729,641164.89032656,0
+IDV.US,D,20210507,000000,30.3637,30.5707,30.2731,30.5536,845755.87950899,0
+IDV.US,D,20210510,000000,30.7616,30.8885,30.6404,30.6709,981166.41126005,0
+IDV.US,D,20210511,000000,30.2015,30.4362,30.1824,30.3552,1418658.442282,0
+IDV.US,D,20210512,000000,30.1919,30.3456,29.9573,30.0212,820816.49544421,0
+IDV.US,D,20210513,000000,29.9754,30.211,29.8848,30.1557,1041770.319845,0
+IDV.US,D,20210514,000000,30.2921,30.401,30.2196,30.3733,1066866.9179299,0
+IDV.US,D,20210517,000000,30.2921,30.4544,30.2454,30.4267,600784.99329511,0
+IDV.US,D,20210518,000000,30.6442,30.6528,30.4458,30.4544,699685.18909759,0
+IDV.US,D,20210519,000000,30.1652,30.2969,29.9658,30.1557,1193977.59751,0
+IDV.US,D,20210520,000000,30.1824,30.4267,30.1729,30.401,537883.66382894,0
+IDV.US,D,20210521,000000,30.3552,30.3733,30.2063,30.3112,673134.88537291,0
+IDV.US,D,20210524,000000,30.3552,30.4267,30.2827,30.3733,586049.8472322,0
+IDV.US,D,20210525,000000,30.4544,30.4544,30.2873,30.3179,527814.62988441,0
+IDV.US,D,20210526,000000,30.3112,30.3456,30.2196,30.3361,478691.53714509,0
+IDV.US,D,20210527,000000,30.4267,30.4992,30.3637,30.4133,542149.40424262,0
+IDV.US,D,20210528,000000,30.4544,30.482,30.3914,30.3914,722745.34157471,0
+IDV.US,D,20210601,000000,30.7348,30.7941,30.6623,30.7072,892697.88974194,0
+IDV.US,D,20210602,000000,30.7167,30.8026,30.6528,30.7712,636303.8328232,0
+IDV.US,D,20210603,000000,30.5354,30.5908,30.4801,30.5354,766230.73955107,0
+IDV.US,D,20210604,000000,30.6709,30.7549,30.6165,30.6986,721893.24158544,0
+IDV.US,D,20210607,000000,30.816,30.816,30.7167,30.7712,569902.91926827,0
+IDV.US,D,20210608,000000,30.8074,30.816,30.6709,30.7712,544816.80211802,0
+IDV.US,D,20210609,000000,30.6804,30.7348,30.6165,30.6356,434797.38271632,0
+IDV.US,D,20210610,000000,30.6995,30.7491,30.6175,30.6995,910179.0406903,0
+IDV.US,D,20210611,000000,30.7539,30.7539,30.6366,30.7444,437053.92795236,0
+IDV.US,D,20210614,000000,30.7635,30.773,30.6728,30.7539,670292.45588841,0
+IDV.US,D,20210615,000000,30.7272,30.7272,30.6308,30.7177,798644.07813427,0
+IDV.US,D,20210616,000000,30.7997,30.8093,30.4438,30.4982,802988.42555803,0
+IDV.US,D,20210617,000000,30.315,30.3494,30.0298,30.1309,847846.82597712,0
+IDV.US,D,20210618,000000,29.692,29.7645,29.5718,29.5909,894343.39648629,0
+IDV.US,D,20210621,000000,29.5909,29.9019,29.5813,29.9019,763352.67488867,0
+IDV.US,D,20210622,000000,29.7645,29.921,29.6825,29.8657,500160.68373819,0
+IDV.US,D,20210623,000000,29.8848,29.9306,29.7416,29.7836,404808.284324,0
+IDV.US,D,20210624,000000,29.9764,30.0222,29.9115,30.0222,437965.76926929,0
+IDV.US,D,20210625,000000,30.1405,30.1576,30.0851,30.1405,496870.71834298,0
+IDV.US,D,20210628,000000,30.0393,30.1128,29.8848,29.9115,619681.07042491,0
+IDV.US,D,20210629,000000,29.9382,29.9382,29.7788,29.8113,417556.24517207,0
+IDV.US,D,20210630,000000,29.5632,29.7292,29.5632,29.6825,542676.5952569,0
+IDV.US,D,20210701,000000,29.7378,29.7836,29.6462,29.7836,941485.59257157,0
+IDV.US,D,20210702,000000,29.8113,29.9019,29.7197,29.9019,458643.60529424,0
+IDV.US,D,20210706,000000,29.8657,29.8657,29.4716,29.5174,1229397.916252,0
+IDV.US,D,20210707,000000,29.5269,29.6233,29.4477,29.5994,586746.82938825,0
+IDV.US,D,20210708,000000,29.1424,29.2703,29.0413,29.1691,1392508.5102619,0
+IDV.US,D,20210709,000000,29.462,29.6462,29.3704,29.6185,424596.28899485,0
+IDV.US,D,20210712,000000,29.5718,29.7894,29.5718,29.7741,433820.55960439,0
+IDV.US,D,20210713,000000,29.7645,29.8036,29.6424,29.6825,382941.91030662,0
+IDV.US,D,20210714,000000,29.8017,29.8017,29.6376,29.692,815441.87214166,0
+IDV.US,D,20210715,000000,29.5536,29.6338,29.4897,29.5909,521358.37412315,0
+IDV.US,D,20210716,000000,29.6729,29.6729,29.3533,29.3991,618899.19269798,0
+IDV.US,D,20210719,000000,28.8028,28.8944,28.5652,28.6931,1056633.3333109,0
+IDV.US,D,20210720,000000,28.5919,28.9125,28.5185,28.8944,893734.45418153,0
+IDV.US,D,20210721,000000,29.0413,29.2884,29.0413,29.2788,398915.90284839,0
+IDV.US,D,20210722,000000,29.3246,29.3895,29.1872,29.2788,613896.64257648,0
+IDV.US,D,20210723,000000,29.5078,29.5078,29.3533,29.4449,323096.82139238,0
+IDV.US,D,20210726,000000,29.4353,29.692,29.4353,29.692,541267.95763626,0
+IDV.US,D,20210727,000000,29.5813,29.6538,29.4353,29.5994,771732.18216321,0
+IDV.US,D,20210728,000000,29.5536,29.7693,29.5536,29.6825,756413.24803879,0
+IDV.US,D,20210729,000000,29.921,30.0298,29.921,29.9573,423537.71459244,0
+IDV.US,D,20210730,000000,29.7006,29.755,29.546,29.609,434214.64274826,0
+IDV.US,D,20210802,000000,29.8199,29.8561,29.6281,29.6462,328924.22107299,0
+IDV.US,D,20210803,000000,29.7454,29.9306,29.6538,29.8848,401209.1313558,0
+IDV.US,D,20210804,000000,29.8848,29.9525,29.8113,29.8113,394891.22393228,0
+IDV.US,D,20210805,000000,29.7922,29.8294,29.7569,29.8113,306580.9645278,0
+IDV.US,D,20210806,000000,29.8017,29.8017,29.6825,29.7197,346650.6258928,0
+IDV.US,D,20210809,000000,29.7741,29.836,29.7741,29.8017,276192.54252427,0
+IDV.US,D,20210810,000000,29.7292,29.8752,29.7006,29.8561,323218.40023464,0
+IDV.US,D,20210811,000000,30.0126,30.0947,29.962,30.0851,313541.35324703,0
+IDV.US,D,20210812,000000,30.068,30.068,29.9668,30.0174,747268.6325328,0
+IDV.US,D,20210813,000000,30.1863,30.2101,30.0756,30.1958,410876.74550219,0
+IDV.US,D,20210816,000000,29.9573,30.1042,29.9258,30.1042,344512.51521862,0
+IDV.US,D,20210817,000000,29.755,29.8523,29.6281,29.7378,604824.34551976,0
+IDV.US,D,20210818,000000,29.8113,29.8561,29.6538,29.6634,398433.77985323,0
+IDV.US,D,20210819,000000,29.3619,29.3991,29.2197,29.2979,480221.75360799,0
+IDV.US,D,20210820,000000,29.1691,29.38,29.1147,29.38,360074.60702756,0
+IDV.US,D,20210823,000000,29.4077,29.5718,29.4077,29.546,463342.20831011,0
+IDV.US,D,20210824,000000,29.5536,29.7101,29.5536,29.692,664471.3447686,0
+IDV.US,D,20210825,000000,29.5909,29.7703,29.5909,29.7454,430218.26235579,0
+IDV.US,D,20210826,000000,29.5909,29.609,29.4449,29.4449,428348.46360935,0
+IDV.US,D,20210827,000000,29.5269,29.7645,29.4897,29.7292,286035.18827977,0
+IDV.US,D,20210830,000000,29.7292,29.7292,29.6233,29.6825,546018.9653255,0
+IDV.US,D,20210831,000000,29.692,29.755,29.6634,29.6825,355928.3492692,0
+IDV.US,D,20210901,000000,29.8199,29.9172,29.8199,29.837,557298.54722528,0
+IDV.US,D,20210902,000000,29.8561,29.9811,29.8561,29.9306,344520.89996636,0
+IDV.US,D,20210903,000000,29.9573,30.0126,29.8657,29.9573,232451.40974179,0
+IDV.US,D,20210907,000000,29.7922,29.8199,29.6634,29.6729,389355.1942357,0
+IDV.US,D,20210908,000000,29.6825,29.7197,29.5317,29.5994,335659.26969666,0
+IDV.US,D,20210909,000000,29.5269,29.5508,29.3943,29.4258,506262.68390735,0
+IDV.US,D,20210910,000000,29.5994,29.5994,29.3075,29.3246,516717.41624802,0
+IDV.US,D,20210913,000000,29.6634,29.6825,29.5536,29.6462,529565.99406899,0
+IDV.US,D,20210914,000000,29.7741,29.7741,29.462,29.4993,577719.60035064,0
+IDV.US,D,20210915,000000,29.5269,29.6462,29.4945,29.6376,594878.98660441,0
+IDV.US,D,20210916,000000,29.4897,29.4897,29.2655,29.4077,593577.25451748,0
+IDV.US,D,20210917,000000,29.1605,29.1605,28.8124,28.8582,549842.4102958,0
+IDV.US,D,20210920,000000,28.1712,28.3086,28.0023,28.2341,1088043.6464455,0
+IDV.US,D,20210921,000000,28.5471,28.5471,28.3639,28.3916,480446.04561008,0
+IDV.US,D,20210922,000000,28.6387,28.8944,28.6387,28.6387,549558.37696605,0
+IDV.US,D,20210923,000000,28.9125,29.0136,28.8676,28.9592,362644.53221045,0
+IDV.US,D,20210924,000000,28.5661,28.7064,28.5661,28.5852,529325.98066488,0
+IDV.US,D,20210927,000000,28.7627,28.902,28.7255,28.8839,654191.64403705,0
+IDV.US,D,20210928,000000,28.6873,28.6873,28.4211,28.5003,860761.43368656,0
+IDV.US,D,20210929,000000,28.4908,28.5757,28.4259,28.4641,855834.34629474,0
+IDV.US,D,20210930,000000,28.6224,28.6224,28.3696,28.4163,823712.37769557,0
+IDV.US,D,20211001,000000,28.4354,28.6033,28.3056,28.5575,756524.34594637,0
+IDV.US,D,20211004,000000,28.6033,28.7818,28.5137,28.632,484998.96363393,0
+IDV.US,D,20211005,000000,28.548,28.7531,28.5242,28.6788,397939.07973646,0
+IDV.US,D,20211006,000000,28.361,28.6415,28.342,28.6415,666566.4836106,0
+IDV.US,D,20211007,000000,28.7808,28.8266,28.7017,28.7341,1212779.3462277,0
+IDV.US,D,20211008,000000,28.7808,28.8934,28.7808,28.8371,514066.78786811,0
+IDV.US,D,20211011,000000,28.9211,29.0117,28.7722,28.7722,476689.67862172,0
+IDV.US,D,20211012,000000,28.8094,28.9354,28.7722,28.8658,641859.77629567,0
+IDV.US,D,20211013,000000,28.8562,29.0623,28.7808,29.0337,510198.2748787,0
+IDV.US,D,20211014,000000,29.3142,29.3142,29.192,29.2483,658521.31815226,0
+IDV.US,D,20211015,000000,29.4067,29.4067,29.3055,29.379,534156.64345767,0
+IDV.US,D,20211018,000000,29.2951,29.3323,29.2111,29.3142,553534.84358264,0
+IDV.US,D,20211019,000000,29.4907,29.5002,29.3991,29.4821,398268.18108533,0
+IDV.US,D,20211020,000000,29.4449,29.65,29.4449,29.6223,393123.09025221,0
+IDV.US,D,20211021,000000,29.566,29.566,29.379,29.4449,394327.34964664,0
+IDV.US,D,20211022,000000,29.5747,29.6319,29.4535,29.5612,392149.41142069,0
+IDV.US,D,20211025,000000,29.5002,29.5985,29.4678,29.566,285475.506368,0
+IDV.US,D,20211026,000000,29.5841,29.6586,29.5193,29.5384,394164.89515914,0
+IDV.US,D,20211027,000000,29.4821,29.5841,29.4258,29.4258,466696.10740686,0
+IDV.US,D,20211028,000000,29.3886,29.4907,29.318,29.4907,395089.31359768,0
+IDV.US,D,20211029,000000,29.276,29.3047,29.1177,29.173,554312.5289357,0
+IDV.US,D,20211101,000000,29.3228,29.4497,29.2951,29.4449,520877.29922146,0
+IDV.US,D,20211102,000000,29.2951,29.2951,29.1968,29.2302,676100.9898866,0
+IDV.US,D,20211103,000000,29.1462,29.3047,29.0575,29.2665,614656.51034059,0
+IDV.US,D,20211104,000000,29.2856,29.2856,29.0241,29.089,453529.95726517,0
+IDV.US,D,20211105,000000,29.089,29.2063,29.089,29.2063,498360.05916062,0
+IDV.US,D,20211108,000000,29.276,29.276,29.1872,29.2302,455268.74432813,0
+IDV.US,D,20211109,000000,29.2388,29.2665,29.1177,29.2016,842691.25420933,0
+IDV.US,D,20211110,000000,29.192,29.2951,28.9793,29.005,716253.45063556,0
+IDV.US,D,20211111,000000,29.0528,29.1367,29.0146,29.0986,530976.72787656,0
+IDV.US,D,20211112,000000,29.1367,29.1367,29.0528,29.1272,424229.45628114,0
+IDV.US,D,20211115,000000,29.2302,29.2483,29.0671,29.0699,425948.32956823,0
+IDV.US,D,20211116,000000,29.0146,29.0986,28.9402,28.9402,823490.18188041,0
+IDV.US,D,20211117,000000,28.9497,28.9592,28.8323,28.8753,768974.6482496,0
+IDV.US,D,20211118,000000,28.8276,28.8276,28.6597,28.7722,412490.8094425,0
+IDV.US,D,20211119,000000,28.5661,28.6415,28.4736,28.4832,665585.4681248,0
+IDV.US,D,20211122,000000,28.4908,28.7541,28.4908,28.5938,627849.91091244,0
+IDV.US,D,20211123,000000,28.7437,28.8839,28.716,28.8753,824711.21077032,0
+IDV.US,D,20211124,000000,28.6129,28.8371,28.6129,28.8371,480810.78213686,0
+IDV.US,D,20211126,000000,28.071,28.174,27.9403,27.9965,804685.2888823,0
+IDV.US,D,20211129,000000,28.2303,28.3277,28.0786,28.2208,841145.31634442,0
+IDV.US,D,20211130,000000,28.0624,28.1463,27.7217,27.885,2494221.3917136,0
+IDV.US,D,20211201,000000,28.2675,28.3514,27.801,27.8105,902598.18063817,0
+IDV.US,D,20211202,000000,28.0996,28.2675,28.0003,28.1835,1093135.2845118,0
+IDV.US,D,20211203,000000,28.258,28.2962,28.0338,28.155,1081112.6043434,0
+IDV.US,D,20211206,000000,28.361,28.5881,28.361,28.5099,708791.02514528,0
+IDV.US,D,20211207,000000,28.7808,28.8142,28.6969,28.7903,638648.41791053,0
+IDV.US,D,20211208,000000,28.7437,28.8562,28.7437,28.8467,565481.0129279,0
+IDV.US,D,20211209,000000,28.7627,28.7627,28.6415,28.6692,885833.92562174,0
+IDV.US,D,20211210,000000,28.8658,28.8658,28.716,28.8276,1102428.7292901,0
+IDV.US,D,20211213,000000,28.715,28.7246,28.5356,28.5547,727614.78382581,0
+IDV.US,D,20211214,000000,28.4793,28.6711,28.4793,28.5824,630969.03707243,0
+IDV.US,D,20211215,000000,28.6673,28.8142,28.4793,28.7999,897075.77615667,0
+IDV.US,D,20211216,000000,28.8849,29.0518,28.8562,28.9315,1154539.9365059,0
+IDV.US,D,20211217,000000,28.9974,28.9974,28.6864,28.715,1531610.4272064,0
+IDV.US,D,20211220,000000,28.4793,28.611,28.4231,28.6015,983618.94997455,0
+IDV.US,D,20211221,000000,28.715,28.9697,28.715,28.9315,2010044.1333584,0
+IDV.US,D,20211222,000000,28.7999,29.13,28.7999,29.13,1058857.3876495,0
+IDV.US,D,20211223,000000,29.13,29.2999,29.13,29.2617,644608.92546154,0
+IDV.US,D,20211227,000000,29.3943,29.4411,29.2617,29.4411,613784.49657543,0
+IDV.US,D,20211228,000000,29.422,29.5909,29.4029,29.5164,640430.17680568,0
+IDV.US,D,20211229,000000,29.4315,29.568,29.4124,29.4973,711731.97541575,0
+IDV.US,D,20211230,000000,29.5918,29.5966,29.4124,29.4124,468970.47023185,0
+IDV.US,D,20211231,000000,29.4973,29.6014,29.3657,29.4124,1116897.6596123,0
+IDV.US,D,20220103,000000,29.6014,29.649,29.5164,29.6299,891875.13636976,0
+IDV.US,D,20220104,000000,29.734,29.9696,29.6863,29.8561,857057.47137158,0
+IDV.US,D,20220105,000000,29.9315,30.0451,29.6958,29.7054,978780.95052748,0
+IDV.US,D,20220106,000000,29.734,29.8848,29.6863,29.7149,914129.3049702,0
+IDV.US,D,20220107,000000,29.8275,30.1481,29.8275,30.1109,757882.67508055,0
+IDV.US,D,20220110,000000,30.1013,30.2244,30.0069,30.2244,1462350.3146714,0
+IDV.US,D,20220111,000000,30.337,30.6528,30.2903,30.6394,1060137.1097735,0
+IDV.US,D,20220112,000000,30.7806,30.9314,30.7339,30.9028,807351.63866422,0
+IDV.US,D,20220113,000000,31.0544,31.1547,30.9972,30.9972,1065265.4311112,0
+IDV.US,D,20220114,000000,30.9505,31.1394,30.9505,31.0917,970162.47794229,0
+IDV.US,D,20220118,000000,30.9877,31.0354,30.8322,30.9791,1226662.3923013,0
+IDV.US,D,20220119,000000,31.1575,31.1575,30.9171,30.9791,917233.75782164,0
+IDV.US,D,20220120,000000,31.0354,31.0726,30.6967,30.7148,1231253.04169,0
+IDV.US,D,20220121,000000,30.6766,30.6957,30.3942,30.4315,1496983.5152193,0
+IDV.US,D,20220124,000000,30.0355,30.2616,29.649,30.2521,1644356.9858111,0
+IDV.US,D,20220125,000000,29.9792,30.441,29.8093,30.3179,1228237.6767833,0
+IDV.US,D,20220126,000000,30.5354,30.545,29.984,30.1395,1261022.0404541,0
+IDV.US,D,20220127,000000,30.441,30.4791,30.0822,30.1767,1013514.7680482,0
+IDV.US,D,20220128,000000,30.0918,30.1672,29.8093,30.1672,957901.88055672,0
+IDV.US,D,20220131,000000,30.1109,30.3179,29.9973,30.2807,831346.69051456,0
+IDV.US,D,20220201,000000,30.4791,30.6575,30.3799,30.649,1599537.3648503,0
+IDV.US,D,20220202,000000,30.7521,30.8656,30.6338,30.8656,2155241.7619111,0
+IDV.US,D,20220203,000000,30.8369,30.8895,30.7148,30.7339,924525.34407667,0
+IDV.US,D,20220204,000000,30.7244,30.9219,30.6109,30.8178,1180267.4868585,0
+IDV.US,D,20220207,000000,30.8093,31.0068,30.7377,30.8942,926400.38329045,0
+IDV.US,D,20220208,000000,31.0354,31.1671,30.9409,31.149,2980064.070589,0
+IDV.US,D,20220209,000000,31.4218,31.4409,31.3693,31.4409,1337914.369621,0
+IDV.US,D,20220210,000000,31.3093,31.7042,31.2987,31.3559,1560736.9446747,0
+IDV.US,D,20220211,000000,31.3941,31.5067,31.1032,31.2052,1316918.9612754,0
+IDV.US,D,20220214,000000,31.149,31.1575,30.7664,30.96,1438815.3758534,0
+IDV.US,D,20220215,000000,31.0821,31.0869,30.9028,31.064,1913644.6885699,0
+IDV.US,D,20220216,000000,31.0354,31.3521,31.0068,31.2615,1567796.9022733,0
+IDV.US,D,20220217,000000,31.1012,31.1012,30.9037,30.96,960474.95002001,0
+IDV.US,D,20220218,000000,31.0163,31.0544,30.8274,30.8847,1048406.8476826,0
+IDV.US,D,20220222,000000,30.5259,30.545,30.2377,30.3942,1708599.874916,0
+IDV.US,D,20220223,000000,30.6766,30.6766,30.2425,30.2903,858510.12891786,0
+IDV.US,D,20220224,000000,29.5069,29.5918,29.1205,29.5546,2974937.8454383,0
+IDV.US,D,20220225,000000,29.941,30.4124,29.8466,30.4124,1333568.9741037,0
+IDV.US,D,20220228,000000,29.9601,30.1863,29.7807,29.9506,1391399.627373,0
+IDV.US,D,20220301,000000,29.9315,29.9868,29.2951,29.484,2180965.1198898,0
+IDV.US,D,20220302,000000,29.7245,29.9458,29.6024,29.8752,1166620.2618151,0
+IDV.US,D,20220303,000000,29.7712,29.8093,29.3943,29.526,800392.29803845,0
+IDV.US,D,20220304,000000,28.9315,28.9879,28.7055,28.9697,1408455.2523735,0
+IDV.US,D,20220307,000000,28.8094,28.8562,28.1912,28.2904,1936176.6019393,0
+IDV.US,D,20220308,000000,28.7246,28.9411,28.3468,28.5452,2182375.8536973,0
+IDV.US,D,20220309,000000,28.9697,29.3895,28.9125,29.2245,968353.46861698,0
+IDV.US,D,20220310,000000,29.1014,29.276,29.0165,29.1864,980175.96293304,0
+IDV.US,D,20220311,000000,29.3467,29.3467,28.8658,28.8849,673516.39139516,0
+IDV.US,D,20220314,000000,29.0823,29.091,28.7522,28.7999,907335.56311234,0
+IDV.US,D,20220315,000000,28.8094,28.9697,28.7055,28.9411,2571365.2633128,0
+IDV.US,D,20220316,000000,29.3943,29.6299,29.0308,29.5546,1342132.9458287,0
+IDV.US,D,20220317,000000,29.5546,29.9878,29.5546,29.922,811274.65251395,0
+IDV.US,D,20220318,000000,29.6863,30.1013,29.6825,30.0727,1153199.4249607,0
+IDV.US,D,20220321,000000,30.1863,30.2377,29.9926,30.1204,1042390.7911778,0
+IDV.US,D,20220322,000000,30.3847,30.3942,30.2148,30.337,893599.2501242,0
+IDV.US,D,20220323,000000,29.9792,30.1357,29.9696,30.026,756886.9862862,0
+IDV.US,D,20220324,000000,30.0736,30.1214,29.9496,30.0736,850217.61340114,0
+IDV.US,D,20220325,000000,30.0832,30.2359,30.0355,30.2311,804403.35173947,0
+IDV.US,D,20220328,000000,30.0451,30.0832,29.8733,30.0736,773241.43675675,0
+IDV.US,D,20220329,000000,30.4839,30.4839,30.169,30.4171,1292733.1564139,0
+IDV.US,D,20220330,000000,30.5412,30.6557,30.4725,30.5412,881966.46072579,0
+IDV.US,D,20220331,000000,30.5794,30.627,30.274,30.3026,872262.16330803,0
+IDV.US,D,20220401,000000,30.4649,30.5316,30.312,30.5316,515615.87001342,0
+IDV.US,D,20220404,000000,30.4839,30.4839,30.3217,30.4458,666790.7756127,0
+IDV.US,D,20220405,000000,30.4171,30.4553,30.1118,30.169,1035962.8339402,0
+IDV.US,D,20220406,000000,30.0355,30.1405,29.8733,30.0355,1165834.1917143,0
+IDV.US,D,20220407,000000,30.0164,30.0617,29.7397,29.9973,727002.69724066,0
+IDV.US,D,20220408,000000,30.0355,30.2072,29.9591,30.1214,776497.86316101,0
+IDV.US,D,20220411,000000,30.2359,30.2359,29.921,29.9401,584691.51809802,0
+IDV.US,D,20220412,000000,30.0164,30.0545,29.7779,29.8065,781996.16149275,0
+IDV.US,D,20220413,000000,29.9401,30.1786,29.8804,30.1786,597213.09075706,0
+IDV.US,D,20220414,000000,30.2359,30.2359,30.0641,30.0927,519219.2153555,0
+IDV.US,D,20220418,000000,30.1118,30.2407,30.0403,30.0927,899253.71438262,0
+IDV.US,D,20220419,000000,30.0641,30.2311,30.0545,30.2168,964400.06005668,0
+IDV.US,D,20220420,000000,30.3504,30.4553,30.2454,30.3789,967583.11991819,0
+IDV.US,D,20220421,000000,30.4839,30.4839,29.8637,29.921,1559853.4018814,0
+IDV.US,D,20220422,000000,29.9019,29.9019,29.4439,29.4726,915714.02229342,0
+IDV.US,D,20220425,000000,29.0814,29.172,28.7379,29.1482,1074548.3949549,0
+IDV.US,D,20220426,000000,28.9669,28.9669,28.4422,28.4517,1236870.822677,0
+IDV.US,D,20220427,000000,28.6806,28.8715,28.5471,28.7093,1521684.9820669,0
+IDV.US,D,20220428,000000,28.9001,29.0719,28.6616,29.0289,944079.62390422,0
+IDV.US,D,20220429,000000,29.0432,29.2627,28.757,28.7856,1476482.8069904,0
+IDV.US,D,20220502,000000,28.881,28.9574,28.4708,28.7475,1808945.3916104,0
+IDV.US,D,20220503,000000,29.0719,29.1577,28.9287,29.0814,1627036.1931633,0
+IDV.US,D,20220504,000000,29.0814,29.6157,28.8524,29.5584,1841360.8263806,0
+IDV.US,D,20220505,000000,29.2531,29.2531,28.5103,28.7379,3352900.2636798,0
+IDV.US,D,20220506,000000,28.6711,28.6949,28.404,28.5757,1124020.502819,0
+IDV.US,D,20220509,000000,28.1845,28.1845,27.7361,27.8315,1106713.3353863,0
+IDV.US,D,20220510,000000,28.1941,28.1941,27.6884,27.8601,1399718.3452265,0
+IDV.US,D,20220511,000000,28.0987,28.3562,27.7838,27.8219,1077592.0583852,0
+IDV.US,D,20220512,000000,27.6502,27.7647,27.3417,27.5357,2412582.2472312,0
+IDV.US,D,20220513,000000,27.9746,28.2847,27.946,28.2704,1830895.6131052,0
+IDV.US,D,20220516,000000,28.2704,28.6071,28.2323,28.4994,1350616.2143565,0
+IDV.US,D,20220517,000000,29.0146,29.1673,28.9574,29.1673,1673506.5613358,0
+IDV.US,D,20220518,000000,28.9287,29.005,28.5261,28.5519,1354563.334356,0
+IDV.US,D,20220519,000000,28.4278,28.8524,28.4278,28.7093,1522120.9889494,0
+IDV.US,D,20220520,000000,29.0814,29.1673,28.7157,29.0241,1562879.2477228,0
+IDV.US,D,20220523,000000,29.4726,29.7302,29.4248,29.6538,1028761.3837234,0
+IDV.US,D,20220524,000000,29.6443,29.7874,29.4439,29.7016,2961395.4297418,0
+IDV.US,D,20220525,000000,29.7492,30.0021,29.6223,29.9115,1366048.3425754,0
+IDV.US,D,20220526,000000,29.9782,30.169,29.8939,30.1023,922200.67276523,0
+IDV.US,D,20220527,000000,30.274,30.3313,30.1738,30.2931,723041.95202608,0
+IDV.US,D,20220531,000000,29.9878,30.1214,29.8637,29.9782,1164967.4184165,0
+IDV.US,D,20220601,000000,30.1309,30.169,29.6825,29.8208,1118631.2062079,0
+IDV.US,D,20220602,000000,30.0355,30.3026,29.8733,30.2931,884394.89329054,0
+IDV.US,D,20220603,000000,30.0927,30.1071,29.9353,30.0069,841708.1425366,0
+IDV.US,D,20220606,000000,30.2931,30.2931,30.0212,30.0832,804473.57400182,0
+IDV.US,D,20220607,000000,29.9306,30.2979,29.8352,30.274,1601121.03408,0
+IDV.US,D,20220608,000000,29.8637,29.8733,29.6157,29.6777,2003489.3568111,0
+IDV.US,D,20220609,000000,29.3805,29.3805,28.903,28.9322,1395863.6453451,0
+IDV.US,D,20220610,000000,28.3963,28.3963,28.1234,28.2111,1049176.1356834,0
+IDV.US,D,20220613,000000,27.5972,27.6459,27.2951,27.3536,1707918.218124,0
+IDV.US,D,20220614,000000,27.4705,27.5192,26.9881,27.2171,1984880.1202287,0
+IDV.US,D,20220615,000000,27.6264,27.9285,27.2805,27.7921,1778465.8050714,0
+IDV.US,D,20220616,000000,27.0807,27.3048,26.8957,27.1392,1643828.4542767,0
+IDV.US,D,20220617,000000,27.0125,27.0125,26.5562,26.6519,1436150.8973848,0
+IDV.US,D,20220621,000000,27.0612,27.1002,26.9541,26.9784,2859499.0296342,0
+IDV.US,D,20220622,000000,26.535,26.7104,25.3169,26.5058,1926837.702882,0
+IDV.US,D,20220623,000000,26.2816,26.2914,25.9113,26.155,1307915.9553492,0
+IDV.US,D,20220624,000000,26.3693,26.8915,26.3693,26.8761,1113932.9240047,0
+IDV.US,D,20220627,000000,26.8956,27.032,26.8079,26.8468,1167480.622588,0
+IDV.US,D,20220628,000000,27.1002,27.2464,26.8712,26.8761,920104.84757657,0
+IDV.US,D,20220629,000000,26.7494,26.8761,26.6422,26.6519,841289.23572577,0
+IDV.US,D,20220630,000000,26.2037,26.4717,26.0867,26.4668,1463554.3151607,0
+IDV.US,D,20220701,000000,26.2134,26.496,26.0088,26.496,1011624.7101788,0
+IDV.US,D,20220705,000000,25.5216,25.5995,25.239,25.5898,2443185.4529908,0
+IDV.US,D,20220706,000000,25.4436,25.4485,25.1717,25.4144,1363368.2653536,0
+IDV.US,D,20220707,000000,25.7262,25.8242,25.6775,25.8139,1041189.2872506,0
+IDV.US,D,20220708,000000,25.8236,26.0185,25.7457,25.9308,1688792.060975,0
+IDV.US,D,20220711,000000,25.5216,25.5703,25.3851,25.4241,894080.63117461,0
+IDV.US,D,20220712,000000,25.3267,25.58,25.3267,25.4046,1343594.581369,0
+IDV.US,D,20220713,000000,25.161,25.4728,25.0635,25.3851,1467122.383001,0
+IDV.US,D,20220714,000000,24.8492,24.9076,24.5617,24.8784,2294194.7617065,0
+IDV.US,D,20220715,000000,24.8687,25.161,24.8492,25.1415,1519162.6062729,0
+IDV.US,D,20220718,000000,25.6677,25.7554,25.4338,25.5118,1406389.2915453,0
+IDV.US,D,20220719,000000,25.9698,26.155,25.9342,26.1111,1343802.8982432,0
+IDV.US,D,20220720,000000,26.1062,26.1647,25.7359,25.8236,1120882.2928326,0
+IDV.US,D,20220721,000000,25.8821,26.0858,25.7457,26.0721,1789923.2331521,0
+IDV.US,D,20220722,000000,26.1939,26.2524,25.9211,25.999,908279.01674785,0
+IDV.US,D,20220725,000000,26.2816,26.3888,26.2134,26.3499,1337606.7539753,0
+IDV.US,D,20220726,000000,26.1745,26.2389,26.0721,26.0965,738744.99785517,0
+IDV.US,D,20220727,000000,26.2914,26.6081,26.1647,26.5448,736395.0193236,0
+IDV.US,D,20220728,000000,26.5155,26.6714,26.3888,26.6325,928006.52211502,0
+IDV.US,D,20220729,000000,26.7445,27.0028,26.6812,26.9638,814847.35938392,0
+IDV.US,D,20220801,000000,26.954,27.0323,26.7981,26.8663,774258.40704375,0
+IDV.US,D,20220802,000000,26.7786,26.8468,26.5691,26.574,1069719.4632919,0
+IDV.US,D,20220803,000000,26.7591,26.8566,26.6227,26.8176,1143815.6204411,0
+IDV.US,D,20220804,000000,26.7786,26.9496,26.7786,26.8956,678191.48991168,0
+IDV.US,D,20220805,000000,26.7007,27.0125,26.7007,26.9638,1009043.8385601,0
+IDV.US,D,20220808,000000,27.1294,27.2464,27.0223,27.071,890842.99699684,0
+IDV.US,D,20220809,000000,27.2074,27.8603,27.1099,27.1489,814258.32546379,0
+IDV.US,D,20220810,000000,27.6069,27.7332,27.5292,27.6264,878128.48433043,0
+IDV.US,D,20220811,000000,27.8213,27.8311,27.6069,27.6362,1639852.9884115,0
+IDV.US,D,20220812,000000,27.6362,27.7385,27.529,27.7385,1186398.4628628,0
+IDV.US,D,20220815,000000,27.2854,27.2951,27.1489,27.2561,1236311.3911584,0
+IDV.US,D,20220816,000000,27.2366,27.5086,27.2366,27.4608,1157434.2078177,0
+IDV.US,D,20220817,000000,27.1879,27.3097,27.0661,27.1684,1152673.7054561,0
+IDV.US,D,20220818,000000,27.2269,27.2269,26.993,27.0905,646021.4126252,0
+IDV.US,D,20220819,000000,26.8858,26.8956,26.7104,26.7494,868107.72434757,0
+IDV.US,D,20220822,000000,26.5642,26.5642,26.3616,26.4083,700499.86689757,0
+IDV.US,D,20220823,000000,26.4376,26.6714,26.3693,26.5545,998288.32546429,0
+IDV.US,D,20220824,000000,26.2622,26.4959,26.2329,26.3888,609494.12623609,0
+IDV.US,D,20220825,000000,26.5253,26.6909,26.42,26.6909,484403.43495194,0
+IDV.US,D,20220826,000000,26.7494,26.8468,26.194,26.2329,678967.29068454,0
+IDV.US,D,20220829,000000,26.1355,26.258,26.0478,26.1452,713478.1107791,0
+IDV.US,D,20220830,000000,26.1647,26.2134,25.7554,25.7944,990168.07213666,0
+IDV.US,D,20220831,000000,25.7067,25.7749,25.5508,25.5605,952022.48175441,0
+IDV.US,D,20220901,000000,25.1805,25.3169,24.9174,25.1269,854585.59897184,0
+IDV.US,D,20220902,000000,25.2877,25.4387,24.8833,24.9564,960036.0111662,0
+IDV.US,D,20220906,000000,25.0928,25.0928,24.7809,24.8297,901440.47660185,0
+IDV.US,D,20220907,000000,24.625,24.8979,24.5081,24.893,938558.84929409,0
+IDV.US,D,20220908,000000,24.7907,24.9076,24.6153,24.8881,862619.6522136,0
+IDV.US,D,20220909,000000,25.4144,25.619,25.1415,25.619,689371.84628783,0
+IDV.US,D,20220912,000000,25.8042,26.0378,25.8042,25.9308,1278187.1876377,0
+IDV.US,D,20220913,000000,25.4436,25.6385,25.0928,25.1318,1053354.7874653,0
+IDV.US,D,20220914,000000,25.239,25.2974,25.0539,25.2097,950752.05667927,0
+IDV.US,D,20220915,000000,24.9564,25.1464,24.9076,24.9466,1294910.0042972,0
+IDV.US,D,20220916,000000,24.7127,24.9342,24.703,24.9076,1535754.0704207,0
+IDV.US,D,20220919,000000,24.5666,25.0148,24.5666,25.01,1173967.17905,0
+IDV.US,D,20220920,000000,24.6348,24.7127,24.3424,24.4789,1856521.0090218,0
+IDV.US,D,20220921,000000,24.5373,24.6835,24.1768,24.206,1182002.2584832,0
+IDV.US,D,20220922,000000,24.4106,24.4106,24.1281,24.1865,1846391.4727401,0
+IDV.US,D,20220923,000000,23.6603,23.6603,23.1292,23.29,1340282.0352119,0
+IDV.US,D,20220926,000000,23.06,23.29,22.65,22.78,1774932,0
+IDV.US,D,20220927,000000,22.89,23,22.475,22.62,2331875,0
+IDV.US,D,20220928,000000,22.455,23.01,22.36,22.96,1936807,0
+IDV.US,D,20220929,000000,22.59,22.66,22.32,22.62,1237560,0
+IDV.US,D,20220930,000000,22.61,22.8,22.49,22.53,1358581,0
+IDV.US,D,20221003,000000,22.88,23.32,22.88,23.26,2764842,0
+IDV.US,D,20221004,000000,23.61,23.99,23.505,23.96,1636779,0
+IDV.US,D,20221005,000000,23.59,23.7499,23.3575,23.62,855361,0
+IDV.US,D,20221006,000000,23.24,23.37,23.081,23.135,1097620,0
+IDV.US,D,20221007,000000,23.13,23.13,22.79,22.85,1077987,0
+IDV.US,D,20221010,000000,22.83,23.45,22.7,22.79,697311,0
+IDV.US,D,20221011,000000,22.64,22.805,22.39,22.47,1001898,0
+IDV.US,D,20221012,000000,22.24,22.37,22.22,22.26,1701554,0
+IDV.US,D,20221013,000000,22.11,22.9299,22,22.82,1213459,0
+IDV.US,D,20221014,000000,23.02,23.05,22.51,22.51,1207914,0
+IDV.US,D,20221017,000000,23.1,23.275,23.1,23.14,1969812,0
+IDV.US,D,20221018,000000,23.52,23.52,23.115,23.29,1179459,0
+IDV.US,D,20221019,000000,23.11,23.2,22.92,23.04,992451,0
+IDV.US,D,20221020,000000,23.16,23.32,22.91,22.94,1102716,0
+IDV.US,D,20221021,000000,22.75,23.37,22.71,23.35,1278116,0
+IDV.US,D,20221024,000000,23.3,23.42,23.18,23.32,2566348,0
+IDV.US,D,20221025,000000,23.4,23.795,23.4,23.75,3533599,0
+IDV.US,D,20221026,000000,23.84,24.14,23.7685,23.9967,1102729,0
+IDV.US,D,20221027,000000,23.99,24.15,23.86,23.86,1276407,0
+IDV.US,D,20221028,000000,23.84,23.94,23.67,23.94,985408,0
+IDV.US,D,20221031,000000,23.71,23.775,23.6201,23.75,1518944,0
+IDV.US,D,20221101,000000,24.21,24.28,23.915,24,2301042,0
+IDV.US,D,20221102,000000,24,24.195,23.54,23.55,1399015,0
+IDV.US,D,20221103,000000,23.35,23.44,23.2,23.35,1132977,0
+IDV.US,D,20221104,000000,24.13,24.395,24.01,24.39,2051848,0
+IDV.US,D,20221107,000000,24.62,24.62,24.46,24.53,1296478,0
+IDV.US,D,20221108,000000,24.63,24.895,24.58,24.76,1882456,0
+IDV.US,D,20221109,000000,24.77,24.89,24.49,24.5,956639,0
+IDV.US,D,20221110,000000,25.29,25.62,25.18,25.6,1397526,0
+IDV.US,D,20221111,000000,26,26.23,25.84,26.18,945234,0
+IDV.US,D,20221114,000000,26.07,26.28,26.07,26.1,713889,0
+IDV.US,D,20221115,000000,26.54,26.57,26.09,26.3,1733201,0
+IDV.US,D,20221116,000000,26.27,26.41,26.22,26.32,933149,0
+IDV.US,D,20221117,000000,25.76,26.17,25.76,26.16,1410920,0
+IDV.US,D,20221118,000000,26.27,26.27,26.085,26.13,833577,0
+IDV.US,D,20221121,000000,25.95,25.975,25.7606,25.92,755565,0
+IDV.US,D,20221122,000000,26.205,26.36,26.17,26.35,880988,0
+IDV.US,D,20221123,000000,26.34,26.665,26.34,26.65,1361302,0
+IDV.US,D,20221125,000000,26.72,26.87,26.63,26.83,268138,0
+IDV.US,D,20221128,000000,26.52,26.69,26.34,26.35,811491,0
+IDV.US,D,20221129,000000,26.55,26.795,26.55,26.69,744881,0
+IDV.US,D,20221130,000000,27.01,27.3,26.71,27.23,1363017,0
+IDV.US,D,20221201,000000,27.61,27.625,27.37,27.49,851860,0
+IDV.US,D,20221202,000000,27.25,27.58,27.21,27.52,1326551,0
+IDV.US,D,20221205,000000,27.48,27.61,27.14,27.205,1092473,0
+IDV.US,D,20221206,000000,27.24,27.3401,27.0601,27.2,1570787,0
+IDV.US,D,20221207,000000,27.12,27.28,27.07,27.15,1231316,0
+IDV.US,D,20221208,000000,27.19,27.36,27.19,27.3,1740477,0
+IDV.US,D,20221209,000000,27.44,27.7,27.44,27.515,880178,0
+IDV.US,D,20221212,000000,27.44,27.56,27.3601,27.56,1011462,0
+IDV.US,D,20221213,000000,27.75,27.85,27.3726,27.46,1058522,0
+IDV.US,D,20221214,000000,27.35,27.53,27.16,27.33,2693655,0
+IDV.US,D,20221215,000000,27.26,27.26,26.755,26.88,1143806,0
+IDV.US,D,20221216,000000,26.73,26.79,26.57,26.67,1215396,0
+IDV.US,D,20221219,000000,26.91,26.91,26.585,26.65,1315658,0
+IDV.US,D,20221220,000000,26.71,26.995,26.71,26.9,1606428,0
+IDV.US,D,20221221,000000,27.17,27.345,27.155,27.26,1483469,0
+IDV.US,D,20221222,000000,27.25,27.25,26.9001,27.16,1149502,0
+IDV.US,D,20221223,000000,27.19,27.335,27.1,27.31,1126616,0
+IDV.US,D,20221227,000000,27.42,27.5169,27.23,27.42,1076422,0
+IDV.US,D,20221228,000000,27.49,27.5,27.11,27.115,1237104,0
+IDV.US,D,20221229,000000,27.21,27.43,27.21,27.34,1605403,0
+IDV.US,D,20221230,000000,27.21,27.34,27.0801,27.16,1284205,0
+IDV.US,D,20230103,000000,27.22,27.4,27.09,27.205,2021026,0
+IDV.US,D,20230104,000000,27.54,27.62,27.375,27.57,1564207,0
+IDV.US,D,20230105,000000,27.46,27.4798,27.315,27.41,1154901,0
+IDV.US,D,20230106,000000,27.68,28.25,27.595,28.24,1005408,0
+IDV.US,D,20230109,000000,28.42,28.485,28.23,28.23,1670158,0
+IDV.US,D,20230110,000000,28.36,28.44,28.22,28.44,994519,0
+IDV.US,D,20230111,000000,28.45,28.56,28.3001,28.45,941446,0
+IDV.US,D,20230112,000000,28.82,28.99,28.495,28.93,1009632,0
+IDV.US,D,20230113,000000,28.76,28.98,28.72,28.95,1165197,0
+IDV.US,D,20230117,000000,29.06,29.125,28.91,28.97,3122488,0
+IDV.US,D,20230118,000000,29.25,29.32,28.87,28.87,1312152,0
+IDV.US,D,20230119,000000,28.8,29.02,28.75,28.97,2165194,0
+IDV.US,D,20230120,000000,29.08,29.26,28.9,29.25,1533250,0
+IDV.US,D,20230123,000000,29.28,29.3801,29.16,29.37,1700559,0
+IDV.US,D,20230124,000000,29.25,29.41,29.09,29.37,1692555,0
+IDV.US,D,20230125,000000,29.27,29.48,29.17,29.47,1376967,0
+IDV.US,D,20230126,000000,29.5,29.52,29.28,29.5,1418542,0
+IDV.US,D,20230127,000000,29.15,29.35,29.1322,29.28,811652,0
+IDV.US,D,20230130,000000,29.18,29.225,29.02,29.02,1265336,0
+IDV.US,D,20230131,000000,28.94,29.12,28.785,29.12,1722860,0
+IDV.US,D,20230201,000000,29.21,29.515,28.9,29.39,1386504,0
+IDV.US,D,20230202,000000,29.49,29.7961,28.995,29.12,1701064,0
+IDV.US,D,20230203,000000,28.82,28.9799,28.67,28.71,1488447,0
+IDV.US,D,20230206,000000,28.49,28.49,28.26,28.42,2594013,0
+IDV.US,D,20230207,000000,28.39,28.72,28.28,28.67,1985026,0
+IDV.US,D,20230208,000000,28.81,28.81,28.6,28.65,1616020,0
+IDV.US,D,20230209,000000,28.96,28.96,28.54,28.61,1006421,0
+IDV.US,D,20230210,000000,28.48,28.57,28.4029,28.54,948865,0
+IDV.US,D,20230213,000000,28.6,28.76,28.53,28.76,1349282,0
+IDV.US,D,20230214,000000,28.68,28.88,28.54,28.75,1072688,0
+IDV.US,D,20230215,000000,28.4,28.52,28.24,28.52,973569,0
+IDV.US,D,20230216,000000,28.36,28.615,28.28,28.44,1123154,0
+IDV.US,D,20230217,000000,28.42,28.595,28.31,28.57,3495355,0
+IDV.US,D,20230221,000000,28.5,28.62,28.36,28.39,746042,0
+IDV.US,D,20230222,000000,28.23,28.2787,28.0539,28.11,985114,0
+IDV.US,D,20230223,000000,28.24,28.245,27.935,28.16,745772,0
+IDV.US,D,20230224,000000,27.8,27.86,27.695,27.86,800962,0
+IDV.US,D,20230227,000000,28.04,28.17,28,28.1,978069,0
+IDV.US,D,20230228,000000,28.02,28.09,27.89,27.89,821907,0
+IDV.US,D,20230301,000000,28.11,28.27,28.1,28.195,734901,0
+IDV.US,D,20230302,000000,28.05,28.235,27.96,28.23,806632,0
+IDV.US,D,20230303,000000,28.3,28.51,28.15,28.48,722104,0
+IDV.US,D,20230306,000000,28.35,28.43,28.24,28.35,597994,0
+IDV.US,D,20230307,000000,28.3,28.34,27.73,27.78,1191197,0
+IDV.US,D,20230308,000000,27.79,27.9761,27.79,27.91,941360,0
+IDV.US,D,20230309,000000,27.93,27.955,27.55,27.57,1058421,0
+IDV.US,D,20230310,000000,27.51,27.67,27.2601,27.3,1252326,0
+IDV.US,D,20230313,000000,27.18,27.505,27.08,27.32,984538,0
+IDV.US,D,20230314,000000,27.54,27.5599,27.34,27.54,940683,0
+IDV.US,D,20230315,000000,26.71,26.79,26.42,26.72,1522046,0
+IDV.US,D,20230316,000000,26.5,26.8503,26.39,26.83,6775760,0
+IDV.US,D,20230317,000000,26.73,26.73,26.43,26.54,1178693,0
+IDV.US,D,20230320,000000,26.81,27.0199,26.7257,26.91,1058011,0
+IDV.US,D,20230321,000000,27.28,27.29,27.07,27.17,694751,0
+IDV.US,D,20230322,000000,27.16,27.51,27.05,27.07,627719,0
+IDV.US,D,20230323,000000,27.07,27.1587,26.62,26.73,633420,0
+IDV.US,D,20230324,000000,26.42,26.615,26.32,26.59,463988,0
+IDV.US,D,20230327,000000,26.79,26.84,26.64,26.82,622816,0
+IDV.US,D,20230328,000000,26.81,26.9967,26.8,26.93,548737,0
+IDV.US,D,20230329,000000,27.2,27.27,27.0001,27.13,975653,0
+IDV.US,D,20230330,000000,27.52,27.56,27.45,27.56,769453,0
+IDV.US,D,20230331,000000,27.56,27.585,27.455,27.49,622875,0
+IDV.US,D,20230403,000000,27.5,27.73,27.5,27.7201,1431050,0
+IDV.US,D,20230404,000000,27.76,27.8,27.555,27.64,605824,0
+IDV.US,D,20230405,000000,27.54,27.68,27.4601,27.56,671160,0
+IDV.US,D,20230406,000000,27.62,27.7456,27.54,27.68,741071,0
+IDV.US,D,20230410,000000,27.63,27.76,27.54,27.76,915410,0
+IDV.US,D,20230411,000000,27.91,28.09,27.91,28.07,686271,0
+IDV.US,D,20230412,000000,28.27,28.38,28.175,28.21,776277,0
+IDV.US,D,20230413,000000,28.36,28.68,28.36,28.52,468066,0
+IDV.US,D,20230414,000000,28.49,28.6,28.2603,28.38,667829,0
+IDV.US,D,20230417,000000,28.39,28.42,28.29,28.42,1460317,0
+IDV.US,D,20230418,000000,28.44,28.53,28.43,28.51,536238,0
+IDV.US,D,20230419,000000,28.4,28.44,28.35,28.4,987679,0
+IDV.US,D,20230420,000000,28.31,28.38,28.22,28.28,983002,0
+IDV.US,D,20230421,000000,28.17,28.2,27.9701,28.14,731023,0
+IDV.US,D,20230424,000000,28.1,28.15,28.0163,28.15,452221,0
+IDV.US,D,20230425,000000,27.87,27.8999,27.66,27.675,615951,0
+IDV.US,D,20230426,000000,28.05,28.0799,27.8,27.83,518837,0
+IDV.US,D,20230427,000000,27.95,28.1,27.83,28.08,1290339,0
+IDV.US,D,20230428,000000,27.94,28.14,27.88,28.1,418342,0
+IDV.US,D,20230501,000000,28.01,28.17,27.86,28,738098,0
+IDV.US,D,20230502,000000,27.82,27.82,27.4799,27.62,1166237,0
+IDV.US,D,20230503,000000,27.73,27.86,27.63,27.65,491481,0
+IDV.US,D,20230504,000000,27.63,27.73,27.505,27.59,1582378,0
+IDV.US,D,20230505,000000,27.8,28.21,27.8,28.16,1468519,0
+IDV.US,D,20230508,000000,28.2,28.31,28.17,28.18,588130,0
+IDV.US,D,20230509,000000,27.88,28.0741,27.88,28.02,805950,0
+IDV.US,D,20230510,000000,28.1,28.12,27.78,27.95,483955,0
+IDV.US,D,20230511,000000,27.65,27.65,27.43,27.63,512193,0
+IDV.US,D,20230512,000000,27.58,27.64,27.425,27.52,434599,0
+IDV.US,D,20230515,000000,27.62,27.78,27.6,27.77,423734,0
+IDV.US,D,20230516,000000,27.55,27.6167,27.355,27.37,447847,0
+IDV.US,D,20230517,000000,27.44,27.46,27.24,27.43,517336,0
+IDV.US,D,20230518,000000,27.25,27.31,27.1344,27.28,563675,0
+IDV.US,D,20230519,000000,27.34,27.44,27.305,27.38,782408,0
+IDV.US,D,20230522,000000,27.33,27.43,27.33,27.37,1409407,0
+IDV.US,D,20230523,000000,27.31,27.34,27.16,27.16,630673,0
+IDV.US,D,20230524,000000,26.99,26.99,26.7603,26.78,526067,0
+IDV.US,D,20230525,000000,26.67,26.67,26.41,26.51,821132,0
+IDV.US,D,20230526,000000,26.58,26.76,26.58,26.73,493744,0
+IDV.US,D,20230530,000000,26.73,26.76,26.52,26.59,573607,0
+IDV.US,D,20230531,000000,26.27,26.29,26.075,26.23,1624524,0
+IDV.US,D,20230601,000000,26.33,26.57,26.25,26.5,1476564,0
+IDV.US,D,20230602,000000,26.86,27,26.85,26.99,970271,0
+IDV.US,D,20230605,000000,26.96,27.04,26.88,26.92,580585,0
+IDV.US,D,20230606,000000,26.88,27.03,26.8087,27.02,518245,0
+IDV.US,D,20230607,000000,26.25,26.3202,26.12,26.16,888122,0
+IDV.US,D,20230608,000000,26.29,26.48,26.29,26.47,545524,0
+IDV.US,D,20230609,000000,26.49,26.99,26.41,26.46,766813,0
+IDV.US,D,20230612,000000,26.38,26.38,26.27,26.34,651495,0
+IDV.US,D,20230613,000000,26.57,26.64,26.49,26.55,1264905,0
+IDV.US,D,20230614,000000,26.68,26.8057,26.535,26.65,732749,0
+IDV.US,D,20230615,000000,26.67,26.99,26.67,26.95,848220,0
+IDV.US,D,20230616,000000,27.01,27.2,26.8001,26.81,590224,0
+IDV.US,D,20230620,000000,26.56,26.56,26.1548,26.4,716307,0
+IDV.US,D,20230621,000000,26.32,26.4699,26.2,26.4,451163,0
+IDV.US,D,20230622,000000,26.33,26.33,26.15,26.21,818140,0
+IDV.US,D,20230623,000000,26,26,25.522,25.86,556223,0
+IDV.US,D,20230626,000000,25.93,26.08,25.93,26.03,607419,0
+IDV.US,D,20230627,000000,26.14,26.33,26.14,26.32,413508,0
+IDV.US,D,20230628,000000,26.19,26.435,26.06,26.13,482858,0
+IDV.US,D,20230629,000000,25.98,26.04,25.89,26.04,411889,0
+IDV.US,D,20230630,000000,26.26,26.36,26.16,26.33,553723,0
+IDV.US,D,20230703,000000,26.4,26.5799,26.4,26.53,384828,0
+IDV.US,D,20230705,000000,26.47,26.47,26.25,26.25,877127,0
+IDV.US,D,20230706,000000,25.94,25.99,25.69,25.81,960425,0
+IDV.US,D,20230707,000000,25.81,26.1912,25.81,26.08,520549,0
+IDV.US,D,20230710,000000,26.01,26.1099,25.9575,26.08,484940,0
+IDV.US,D,20230711,000000,26.29,26.42,26.2,26.42,557964,0
+IDV.US,D,20230712,000000,26.8,26.92,26.755,26.89,1475817,0
+IDV.US,D,20230713,000000,27.09,27.3,27.09,27.27,910741,0
+IDV.US,D,20230714,000000,27.28,27.31,27.125,27.14,716248,0
+IDV.US,D,20230717,000000,27,27.12,26.95,27.08,1170444,0
+IDV.US,D,20230718,000000,27.08,27.3,27.05,27.23,908713,0
+IDV.US,D,20230719,000000,27.33,27.3882,27.2392,27.33,724886,0
+IDV.US,D,20230720,000000,27.45,27.53,27.3501,27.39,1204978,0
+IDV.US,D,20230721,000000,27.4,27.4551,27.205,27.285,606022,0
+IDV.US,D,20230724,000000,27.22,27.395,27.22,27.315,491295,0
+IDV.US,D,20230725,000000,27.38,27.515,27.38,27.48,773204,0
+IDV.US,D,20230726,000000,27.34,27.635,27.31,27.59,589936,0
+IDV.US,D,20230727,000000,27.7,27.7,27.35,27.38,813275,0
+IDV.US,D,20230728,000000,27.54,27.54,27.33,27.42,553349,0
+IDV.US,D,20230731,000000,27.42,27.51,27.38,27.41,780361,0
+IDV.US,D,20230801,000000,27.23,27.27,27,27.06,579162,0
+IDV.US,D,20230802,000000,26.77,26.81,26.5138,26.57,774730,0
+IDV.US,D,20230803,000000,26.47,26.6099,26.3897,26.52,755059,0
+IDV.US,D,20230804,000000,26.64,26.905,26.6,26.66,611385,0
+IDV.US,D,20230807,000000,26.69,26.78,26.6258,26.75,686285,0
+IDV.US,D,20230808,000000,26.47,26.62,26.3801,26.61,921083,0
+IDV.US,D,20230809,000000,26.67,26.75,26.605,26.68,719478,0
+IDV.US,D,20230810,000000,26.8,26.9408,26.6133,26.65,637979,0
+IDV.US,D,20230811,000000,26.49,26.6097,26.455,26.5,422124,0
+IDV.US,D,20230814,000000,26.27,26.36,26.145,26.3,1107598,0
+IDV.US,D,20230815,000000,26.11,26.16,25.91,25.96,854368,0
+IDV.US,D,20230816,000000,25.86,26.015,25.78,25.78,1616247,0
+IDV.US,D,20230817,000000,25.95,25.9904,25.71,25.74,557750,0
+IDV.US,D,20230818,000000,25.62,25.806,25.6,25.78,851828,0
+IDV.US,D,20230821,000000,25.8,25.85,25.6442,25.76,592050,0
+IDV.US,D,20230822,000000,25.8,25.8596,25.64,25.69,784678,0
+IDV.US,D,20230823,000000,25.77,26.0001,25.77,25.98,624551,0
+IDV.US,D,20230824,000000,25.81,25.94,25.681,25.7,656076,0
+IDV.US,D,20230825,000000,25.81,25.9,25.61,25.82,405091,0
+IDV.US,D,20230828,000000,25.88,26.02,25.88,25.97,1028251,0
+IDV.US,D,20230829,000000,26.11,26.46,26.05,26.45,606785,0
+IDV.US,D,20230830,000000,26.5,26.7,26.3719,26.42,587749,0
+IDV.US,D,20230831,000000,26.44,26.715,26.255,26.33,798054,0
+IDV.US,D,20230901,000000,26.58,26.65,26.3601,26.44,342423,0
+IDV.US,D,20230905,000000,26.37,26.427,26.22,26.22,2014126,0
+IDV.US,D,20230906,000000,26.18,26.2995,26.085,26.18,1004279,0
+IDV.US,D,20230907,000000,26.03,26.13,25.965,26.04,604977,0
+IDV.US,D,20230908,000000,26.03,26.171,26.03,26.08,421559,0
+IDV.US,D,20230911,000000,26.43,26.53,26.395,26.49,776443,0
+IDV.US,D,20230912,000000,26.35,26.54,26.35,26.47,457126,0
+IDV.US,D,20230913,000000,26.41,26.59,26.3912,26.48,526609,0
+IDV.US,D,20230914,000000,26.74,26.92,26.74,26.9,573334,0
+IDV.US,D,20230915,000000,26.94,27.08,26.905,26.91,1139516,0
+IDV.US,D,20230918,000000,26.9,26.9,26.7501,26.86,371366,0
+IDV.US,D,20230919,000000,26.99,27.1,26.931,26.99,1721452,0
+IDV.US,D,20230920,000000,27.19,27.3,26.975,27.01,651542,0
+IDV.US,D,20230921,000000,26.76,26.795,26.57,26.58,656124,0
+IDV.US,D,20230922,000000,26.74,26.815,26.56,26.56,936166,0
+IDV.US,D,20230925,000000,26.36,26.435,26.215,26.37,3970937,0
+IDV.US,D,20230926,000000,25.67,25.73,25.495,25.5,543128,0
+IDV.US,D,20230927,000000,25.45,25.63,25.18,25.3,719967,0
+IDV.US,D,20230928,000000,25.33,25.585,25.33,25.52,861722,0
+IDV.US,D,20230929,000000,25.66,25.7,25.355,25.4,991363,0
+IDV.US,D,20231002,000000,25.36,25.39,24.88,24.935,1494059,0
+IDV.US,D,20231003,000000,24.67,24.756,24.55,24.615,950133,0
+IDV.US,D,20231004,000000,24.66,24.69,24.41,24.6,941318,0
+IDV.US,D,20231005,000000,24.63,24.89,24.63,24.83,1318233,0
+IDV.US,D,20231006,000000,24.92,25.2883,24.76,25.21,701917,0
+IDV.US,D,20231009,000000,24.99,25.5731,24.99,25.2,571771,0
+IDV.US,D,20231010,000000,25.5,25.7,25.5,25.62,611703,0
+IDV.US,D,20231011,000000,25.64,25.72,25.47,25.61,648266,0
+IDV.US,D,20231012,000000,25.63,25.63,25.1999,25.27,427727,0
+IDV.US,D,20231013,000000,25.3,25.406,25.15,25.21,625095,0
+IDV.US,D,20231016,000000,25.32,25.505,25.305,25.49,812979,0
+IDV.US,D,20231017,000000,25.24,25.5391,25.22,25.45,536661,0
+IDV.US,D,20231018,000000,25.26,25.29,25.02,25.03,1026032,0
+IDV.US,D,20231019,000000,25,25.16,24.875,24.91,588426,0
+IDV.US,D,20231020,000000,24.84,24.84,24.604,24.61,510301,0
+IDV.US,D,20231023,000000,24.48,24.6999,24.335,24.54,512772,0
+IDV.US,D,20231024,000000,24.61,24.725,24.59,24.66,570513,0
+IDV.US,D,20231025,000000,24.56,24.7,24.52,24.56,525451,0
+IDV.US,D,20231026,000000,24.51,24.61,24.4201,24.51,995084,0
+IDV.US,D,20231027,000000,24.73,24.76,24.44,24.46,826455,0
+IDV.US,D,20231030,000000,24.79,24.88,24.7,24.81,703189,0
+IDV.US,D,20231031,000000,24.76,24.805,24.65,24.76,734025,0
+IDV.US,D,20231101,000000,24.77,24.98,24.74,24.9618,724583,0
+IDV.US,D,20231102,000000,25.04,25.51,25.04,25.505,792063,0
+IDV.US,D,20231103,000000,25.64,25.8,25.64,25.71,743133,0
+IDV.US,D,20231106,000000,25.75,25.75,25.515,25.56,928479,0
+IDV.US,D,20231107,000000,25.31,25.31,25.161,25.25,798397,0
+IDV.US,D,20231108,000000,25.24,25.24,25.04,25.12,959079,0
+IDV.US,D,20231109,000000,25.27,25.5,24.9907,25.16,902885,0
+IDV.US,D,20231110,000000,25.28,25.34,25.06,25.3,766581,0
+IDV.US,D,20231113,000000,25.22,25.45,25.22,25.4,554356,0
+IDV.US,D,20231114,000000,25.84,26.19,25.84,26.19,1440085,0
+IDV.US,D,20231115,000000,26.16,26.3181,26.16,26.19,863836,0
+IDV.US,D,20231116,000000,26.14,26.205,26.02,26.09,708790,0
+IDV.US,D,20231117,000000,26.26,26.405,26.24,26.4,787007,0
+IDV.US,D,20231120,000000,26.4,26.6,26.4,26.58,598513,0
+IDV.US,D,20231121,000000,26.54,26.63,26.4536,26.49,713871,0
+IDV.US,D,20231122,000000,26.45,26.5,26.355,26.5,551949,0
+IDV.US,D,20231124,000000,26.56,26.75,26.56,26.745,383072,0
+IDV.US,D,20231127,000000,26.66,26.73,26.645,26.73,661791,0
+IDV.US,D,20231128,000000,26.67,26.8579,26.64,26.77,531719,0
+IDV.US,D,20231129,000000,26.76,26.805,26.65,26.71,735362,0
+IDV.US,D,20231130,000000,26.76,26.79,26.665,26.72,626341,0
+IDV.US,D,20231201,000000,26.64,27.02,26.64,27.01,960473,0
+IDV.US,D,20231204,000000,26.81,26.895,26.72,26.77,1115549,0
+IDV.US,D,20231205,000000,26.67,26.74,26.62,26.665,886928,0
+IDV.US,D,20231206,000000,26.77,26.8901,26.61,26.63,694068,0
+IDV.US,D,20231207,000000,26.71,26.92,26.71,26.85,588277,0
+IDV.US,D,20231208,000000,26.73,26.93,26.73,26.88,535137,0
+IDV.US,D,20231211,000000,26.73,26.8497,26.73,26.83,865022,0
+IDV.US,D,20231212,000000,26.77,26.84,26.69,26.83,1228233,0
+IDV.US,D,20231213,000000,26.77,27.34,26.76,27.34,1403526,0
+IDV.US,D,20231214,000000,27.6,27.8056,27.57,27.73,1328675,0
+IDV.US,D,20231215,000000,27.67,27.76,27.58,27.61,2183797,0
+IDV.US,D,20231218,000000,27.77,27.8177,27.65,27.69,932591,0
+IDV.US,D,20231219,000000,27.76,27.94,27.76,27.94,1139393,0
+IDV.US,D,20231220,000000,27.59,27.67,27.24,27.28,989708,0
+IDV.US,D,20231221,000000,27.57,27.81,27.57,27.81,972328,0
+IDV.US,D,20231222,000000,27.94,28,27.86,27.92,768046,0
+IDV.US,D,20231226,000000,27.86,28.02,27.86,27.98,893842,0
+IDV.US,D,20231227,000000,28.06,28.1571,27.97,28.13,728984,0
+IDV.US,D,20231228,000000,28.07,28.175,28.02,28.02,760794,0
+IDV.US,D,20231229,000000,28,28.0899,27.9401,27.99,668541,0
+IDV.US,D,20240102,000000,27.8,28,27.8,27.9,1982661,0
+IDV.US,D,20240103,000000,27.59,27.855,27.53,27.78,2854006,0
+IDV.US,D,20240104,000000,27.88,28.095,27.84,27.97,1131687,0
+IDV.US,D,20240105,000000,27.84,28.12,27.81,27.89,2802233,0
+IDV.US,D,20240108,000000,27.87,27.99,27.77,27.98,1522905,0
+IDV.US,D,20240109,000000,27.8,27.8,27.66,27.73,962204,0
+IDV.US,D,20240110,000000,27.67,27.76,27.67,27.73,511502,0
+IDV.US,D,20240111,000000,27.72,27.78,27.47,27.69,1418569,0
+IDV.US,D,20240112,000000,27.83,27.96,27.73,27.76,471775,0
+IDV.US,D,20240116,000000,27.58,27.61,27.395,27.45,926009,0
+IDV.US,D,20240117,000000,27.06,27.1257,26.97,27.11,698717,0
+IDV.US,D,20240118,000000,27.15,27.22,27.06,27.21,969389,0
+IDV.US,D,20240119,000000,27.12,27.246,27.02,27.24,886394,0
+IDV.US,D,20240122,000000,27.22,27.32,27.185,27.24,923227,0
+IDV.US,D,20240123,000000,27.25,27.3344,27.16,27.31,671628,0
+IDV.US,D,20240124,000000,27.62,27.685,27.49,27.49,879482,0
+IDV.US,D,20240125,000000,27.56,27.6079,27.43,27.59,1087533,0
+IDV.US,D,20240126,000000,27.63,27.7,27.605,27.65,615437,0
+IDV.US,D,20240129,000000,27.6,27.72,27.525,27.69,655004,0
+IDV.US,D,20240130,000000,27.6,27.69,27.5,27.68,531582,0
+IDV.US,D,20240131,000000,27.78,27.87,27.525,27.55,800864,0
+IDV.US,D,20240201,000000,27.71,27.874,27.67,27.83,2515644,0
+IDV.US,D,20240202,000000,27.73,27.7968,27.605,27.7,983854,0
+IDV.US,D,20240205,000000,27.41,27.41,27.23,27.33,1038374,0
+IDV.US,D,20240206,000000,27.31,27.52,27.31,27.515,809975,0
+IDV.US,D,20240207,000000,27.56,27.56,27.42,27.48,821940,0
+IDV.US,D,20240208,000000,27.29,27.29,27.08,27.16,1258972,0
+IDV.US,D,20240209,000000,27.15,27.19,27.0107,27.16,608879,0
+IDV.US,D,20240212,000000,27.25,27.485,27.25,27.39,621940,0
+IDV.US,D,20240213,000000,27.25,27.25,26.825,26.95,886778,0
+IDV.US,D,20240214,000000,27.13,27.23,27.1,27.19,853875,0
+IDV.US,D,20240215,000000,27.3,27.55,27.3,27.52,741619,0
+IDV.US,D,20240216,000000,27.6,27.7388,27.56,27.63,692984,0
+IDV.US,D,20240220,000000,27.64,27.71,27.56,27.605,869492,0
+IDV.US,D,20240221,000000,27.55,27.64,27.52,27.64,1019724,0
+IDV.US,D,20240222,000000,27.78,27.78,27.644,27.73,575903,0
+IDV.US,D,20240223,000000,27.73,27.8187,27.715,27.79,345196,0
+IDV.US,D,20240226,000000,27.46,27.48,27.315,27.36,572444,0
+IDV.US,D,20240227,000000,27.36,27.4483,27.34,27.43,550983,0
+IDV.US,D,20240228,000000,27.27,27.345,27.2513,27.28,516098,0
+IDV.US,D,20240229,000000,27.51,27.59,27.375,27.44,802052,0
+IDV.US,D,20240301,000000,27.46,27.5478,27.305,27.51,729232,0
+IDV.US,D,20240304,000000,27.49,27.535,27.43,27.51,808546,0
+IDV.US,D,20240305,000000,27.43,27.58,27.42,27.5,524347,0
+IDV.US,D,20240306,000000,27.75,27.825,27.7,27.73,581290,0
+IDV.US,D,20240307,000000,27.98,28.07,27.98,28.05,439284,0
+IDV.US,D,20240308,000000,28.06,28.11,27.91,27.93,437906,0
+IDV.US,D,20240311,000000,27.73,27.8,27.65,27.78,632707,0
+IDV.US,D,20240312,000000,27.81,27.84,27.72,27.83,513533,0
+IDV.US,D,20240313,000000,27.86,28.025,27.86,27.96,493564,0
+IDV.US,D,20240314,000000,28.07,28.12,27.745,27.84,989112,0
+IDV.US,D,20240315,000000,27.75,27.8199,27.72,27.805,1815543,0
+IDV.US,D,20240318,000000,27.75,27.77,27.6528,27.71,610398,0
+IDV.US,D,20240319,000000,27.7,27.85,27.7,27.81,535983,0
+IDV.US,D,20240320,000000,27.73,28.16,27.7,28.13,400993,0
+IDV.US,D,20240321,000000,27.9,27.97,27.77,27.77,682770,0
+IDV.US,D,20240322,000000,27.74,27.82,27.6712,27.68,772707,0
+IDV.US,D,20240325,000000,27.75,27.865,27.74,27.8,514939,0
+IDV.US,D,20240326,000000,27.86,27.89,27.79,27.795,384999,0
+IDV.US,D,20240327,000000,27.85,28.035,27.83,28.02,508166,0
+IDV.US,D,20240328,000000,27.96,28.07,27.96,28.04,485817,0
+IDV.US,D,20240401,000000,28,28.105,27.892,27.95,764791,0
+IDV.US,D,20240402,000000,27.9,28.03,27.9,27.955,651609,0
+IDV.US,D,20240403,000000,27.91,28.177,27.91,28.14,706130,0
+IDV.US,D,20240404,000000,28.35,28.425,27.9801,28.03,771806,0
+IDV.US,D,20240405,000000,27.94,28.0101,27.785,27.99,525955,0
+IDV.US,D,20240408,000000,28.13,28.27,28.13,28.24,402016,0
+IDV.US,D,20240409,000000,28.28,28.365,28.109,28.22,711799,0
+IDV.US,D,20240410,000000,27.9,27.92,27.655,27.78,651836,0
+IDV.US,D,20240411,000000,27.81,27.85,27.48,27.72,590334,0
+IDV.US,D,20240412,000000,27.53,27.68,27.325,27.36,492051,0
+IDV.US,D,20240415,000000,27.61,27.68,27.23,27.27,1092174,0
+IDV.US,D,20240416,000000,27.03,27.06,26.85,26.94,633225,0
+IDV.US,D,20240417,000000,27.19,27.3387,27.065,27.19,1160717,0
+IDV.US,D,20240418,000000,27.22,27.7911,27.175,27.23,876896,0
+IDV.US,D,20240419,000000,27.31,27.46,27.29,27.4,883041,0
+IDV.US,D,20240422,000000,27.58,27.85,27.555,27.78,437966,0
+IDV.US,D,20240423,000000,27.8,28.08,27.8,28.05,347334,0
+IDV.US,D,20240424,000000,27.93,27.94,27.79,27.92,347902,0
+IDV.US,D,20240425,000000,27.75,27.905,27.58,27.88,564367,0
+IDV.US,D,20240426,000000,28.01,28.115,27.928,28.06,410661,0
+IDV.US,D,20240429,000000,28.13,28.325,28.13,28.275,952787,0
+IDV.US,D,20240430,000000,28.04,28.07,27.78,27.78,431807,0
+IDV.US,D,20240501,000000,27.78,28.08,27.73,27.77,483784,0
+IDV.US,D,20240502,000000,28,28.215,27.94,28.14,346663,0
+IDV.US,D,20240503,000000,28.41,28.44,28.23,28.36,385924,0
+IDV.US,D,20240506,000000,28.53,28.631,28.525,28.62,439350,0
+IDV.US,D,20240507,000000,28.72,28.815,28.6836,28.715,466398,0
+IDV.US,D,20240508,000000,28.49,28.6766,28.49,28.67,338336,0
+IDV.US,D,20240509,000000,28.71,28.9107,28.71,28.9,505907,0
+IDV.US,D,20240510,000000,29.07,29.14,29.0301,29.06,292512,0
+IDV.US,D,20240513,000000,29.13,29.29,29.13,29.19,479853,0
+IDV.US,D,20240514,000000,29.37,29.46,29.341,29.46,456060,0
+IDV.US,D,20240515,000000,29.64,29.745,29.54,29.73,598960,0
+IDV.US,D,20240516,000000,29.8,29.97,29.8,29.92,863105,0
+IDV.US,D,20240517,000000,29.91,30.12,29.905,30.1,504458,0
+IDV.US,D,20240520,000000,30.13,30.13,29.9249,29.94,409787,0
+IDV.US,D,20240521,000000,29.84,29.9478,29.84,29.935,363154,0
+IDV.US,D,20240522,000000,29.9,29.9,29.505,29.62,512251,0
+IDV.US,D,20240523,000000,29.62,29.62,29.142,29.19,514474,0
+IDV.US,D,20240524,000000,29.36,29.465,29.3401,29.46,270416,0
+IDV.US,D,20240528,000000,29.56,29.6065,29.38,29.46,396578,0
+IDV.US,D,20240529,000000,29.13,29.155,29,29.03,346199,0
+IDV.US,D,20240530,000000,29.19,29.305,29.15,29.25,348194,0
+IDV.US,D,20240531,000000,29.45,29.57,29.345,29.52,980761,0
+IDV.US,D,20240603,000000,29.66,29.7,29.49,29.7,742683,0
+IDV.US,D,20240604,000000,29.43,29.47,29.3199,29.43,322868,0
+IDV.US,D,20240605,000000,29.57,29.57,29.3599,29.49,566990,0
+IDV.US,D,20240606,000000,29.38,29.6173,29.38,29.6,340611,0
+IDV.US,D,20240607,000000,29.38,29.38,29.14,29.15,545839,0
+IDV.US,D,20240610,000000,29.04,29.17,28.9249,29.13,291051,0
+IDV.US,D,20240611,000000,27.95,27.95,27.705,27.87,602462,0
+IDV.US,D,20240612,000000,28.3,28.3,28,28.03,412823,0
+IDV.US,D,20240613,000000,27.85,27.8715,27.545,27.67,539402,0
+IDV.US,D,20240614,000000,27.18,27.355,27.1197,27.32,828677,0
+IDV.US,D,20240617,000000,27.44,27.56,27.27,27.55,1047329,0
+IDV.US,D,20240618,000000,27.51,27.7199,27.51,27.71,1027921,0
+IDV.US,D,20240620,000000,27.73,27.905,27.73,27.87,482239,0
+IDV.US,D,20240621,000000,27.65,27.6682,27.51,27.61,274091,0
+IDV.US,D,20240624,000000,27.83,28.11,27.83,28.025,614256,0
+IDV.US,D,20240625,000000,27.96,27.96,27.76,27.85,487377,0
+IDV.US,D,20240626,000000,27.57,27.69,27.555,27.65,355341,0
+IDV.US,D,20240627,000000,27.68,27.7501,27.5937,27.64,429265,0
+IDV.US,D,20240628,000000,27.65,27.73,27.57,27.67,474988,0
+IDV.US,D,20240701,000000,27.95,28.135,27.85,27.91,543096,0
+IDV.US,D,20240702,000000,27.835,27.95,27.76,27.93,484422,0
+IDV.US,D,20240703,000000,28.14,28.3999,28.14,28.34,252295,0
+IDV.US,D,20240705,000000,28.52,28.5778,28.305,28.48,287922,0
+IDV.US,D,20240708,000000,28.49,28.52,28.31,28.34,202521,0
+IDV.US,D,20240709,000000,28.18,28.2601,28.11,28.19,531188,0
+IDV.US,D,20240710,000000,28.38,28.515,28.38,28.49,459211,0
+IDV.US,D,20240711,000000,28.73,28.7807,28.68,28.72,396620,0
+IDV.US,D,20240712,000000,28.93,29,28.895,28.92,261695,0
+IDV.US,D,20240715,000000,28.785,28.79,28.62,28.66,326634,0
+IDV.US,D,20240716,000000,28.52,28.7175,28.4359,28.68,381205,0
+IDV.US,D,20240717,000000,28.69,28.8797,28.69,28.85,456079,0
+IDV.US,D,20240718,000000,28.98,29,28.7095,28.75,543901,0
+IDV.US,D,20240719,000000,28.75,28.8,28.6,28.66,702313,0
+IDV.US,D,20240722,000000,28.83,28.94,28.75,28.91,362516,0
+IDV.US,D,20240723,000000,28.69,28.7293,28.65,28.67,492354,0
+IDV.US,D,20240724,000000,28.66,28.8,28.54,28.54,378097,0
+IDV.US,D,20240725,000000,28.61,28.85,28.555,28.71,486045,0
+IDV.US,D,20240726,000000,28.87,29.03,28.86,29.025,395796,0
+IDV.US,D,20240729,000000,28.92,28.94,28.7597,28.89,255725,0
+IDV.US,D,20240730,000000,28.8,28.95,28.8,28.92,319352,0
+IDV.US,D,20240731,000000,29.04,29.1199,28.9,28.98,339934,0
+IDV.US,D,20240801,000000,28.79,28.84,28.3425,28.465,431676,0
+IDV.US,D,20240802,000000,28.4,28.43,28.18,28.38,451326,0
+IDV.US,D,20240805,000000,27.48,27.75,27.4,27.62,608630,0
+IDV.US,D,20240806,000000,27.39,27.775,27.33,27.64,534805,0
+IDV.US,D,20240807,000000,28.07,28.12,27.7425,27.77,272290,0
+IDV.US,D,20240808,000000,27.99,28.165,27.94,28.11,330064,0
+IDV.US,D,20240809,000000,28.14,28.26,28.03,28.26,247504,0
+IDV.US,D,20240812,000000,28.25,28.34,28.215,28.285,449672,0
+IDV.US,D,20240813,000000,28.4,28.6375,28.39,28.63,245157,0
+IDV.US,D,20240814,000000,28.59,28.71,28.59,28.67,358913,0
+IDV.US,D,20240815,000000,28.82,28.9199,28.761,28.8,340858,0
+IDV.US,D,20240816,000000,28.83,29.02,28.7901,29.02,338203,0
+IDV.US,D,20240819,000000,29.22,29.4375,29.21,29.37,1504710,0
+IDV.US,D,20240820,000000,29.26,29.2799,29.1822,29.21,304879,0
+IDV.US,D,20240821,000000,29.43,29.54,29.3713,29.49,284011,0
+IDV.US,D,20240822,000000,29.49,29.49,29.285,29.3,297909,0
+IDV.US,D,20240823,000000,29.48,29.86,29.48,29.86,376885,0
+IDV.US,D,20240826,000000,29.83,29.955,29.7082,29.85,216617,0
+IDV.US,D,20240827,000000,29.91,30,29.89,30,275863,0
+IDV.US,D,20240828,000000,29.8,29.8689,29.6911,29.77,279310,0
+IDV.US,D,20240829,000000,29.95,29.95,29.77,29.82,265602,0
+IDV.US,D,20240830,000000,29.88,29.89,29.7151,29.86,265580,0
+IDV.US,D,20240903,000000,29.61,29.6156,29.41,29.47,582327,0
+IDV.US,D,20240904,000000,29.45,29.67,29.45,29.56,304012,0
+IDV.US,D,20240905,000000,29.88,29.94,29.7211,29.78,453149,0
+IDV.US,D,20240906,000000,29.73,29.7365,29.32,29.32,437480,0
+IDV.US,D,20240909,000000,29.43,29.67,29.43,29.57,280416,0
+IDV.US,D,20240910,000000,29.46,29.46,29.12,29.28,341174,0
+IDV.US,D,20240911,000000,29.33,29.48,29.075,29.47,400990,0
+IDV.US,D,20240912,000000,29.43,29.67,29.341,29.67,286965,0
+IDV.US,D,20240913,000000,29.78,29.97,29.775,29.89,232952,0
+IDV.US,D,20240916,000000,29.94,30.21,29.94,30.2,711905,0
+IDV.US,D,20240917,000000,30.2,30.2211,29.94,30.03,357592,0
+IDV.US,D,20240918,000000,30.11,30.34,29.965,30,290964,0
+IDV.US,D,20240919,000000,30.26,30.32,30.05,30.235,288527,0
+IDV.US,D,20240920,000000,30.155,30.16,29.97,30.07,218762,0
+IDV.US,D,20240923,000000,30.13,30.2299,30.1007,30.2,234510,0
+IDV.US,D,20240924,000000,30.49,30.64,30.47,30.64,328816,0
+IDV.US,D,20240925,000000,30.2,30.22,29.9,29.92,309972,0
+IDV.US,D,20240926,000000,30.36,30.515,30.27,30.38,348670,0
+IDV.US,D,20240927,000000,30.46,30.64,30.42,30.46,396378,0
+IDV.US,D,20240930,000000,30.35,30.38,30.07,30.23,510656,0
+IDV.US,D,20241001,000000,30.09,30.09,29.87,29.92,902517,0
+IDV.US,D,20241002,000000,29.98,30,29.8,29.89,306276,0
+IDV.US,D,20241003,000000,29.56,29.5799,29.4238,29.53,210803,0
+IDV.US,D,20241004,000000,29.51,29.65,29.48,29.63,237707,0
+IDV.US,D,20241007,000000,29.71,29.745,29.5035,29.61,410789,0
+IDV.US,D,20241008,000000,29.48,29.48,29.28,29.4,273155,0
+IDV.US,D,20241009,000000,29.28,29.4636,29.22,29.385,281221,0
+IDV.US,D,20241010,000000,29.47,29.5,29.36,29.5,386202,0
+IDV.US,D,20241011,000000,29.4,29.61,29.4,29.57,247792,0
+IDV.US,D,20241014,000000,29.6,29.75,29.5457,29.75,336304,0
+IDV.US,D,20241015,000000,29.59,29.66,29.455,29.475,274531,0
+IDV.US,D,20241016,000000,29.66,29.805,29.635,29.68,364266,0
+IDV.US,D,20241017,000000,29.66,29.665,29.515,29.57,339019,0
+IDV.US,D,20241018,000000,29.64,29.68,29.5501,29.67,237806,0
+IDV.US,D,20241021,000000,29.585,29.635,29.34,29.39,342523,0
+IDV.US,D,20241022,000000,29.16,29.32,29.16,29.25,794307,0
+IDV.US,D,20241023,000000,29.13,29.1711,28.96,29.12,328905,0
+IDV.US,D,20241024,000000,29.22,29.27,29.0001,29.12,313455,0
+IDV.US,D,20241025,000000,29.21,29.245,29.0214,29.07,353074,0
+IDV.US,D,20241028,000000,29.09,29.2681,29.09,29.22,242417,0
+IDV.US,D,20241029,000000,29.09,29.1222,28.92,28.97,375147,0
+IDV.US,D,20241030,000000,28.84,29.05,28.79,28.88,283960,0
+IDV.US,D,20241031,000000,28.76,28.76,28.4833,28.66,311147,0
+IDV.US,D,20241101,000000,28.96,29.04,28.78,28.85,392238,0
+IDV.US,D,20241104,000000,29.045,29.16,28.92,28.97,432016,0
+IDV.US,D,20241105,000000,29.12,29.23,29.07,29.22,329487,0
+IDV.US,D,20241106,000000,28.51,28.5899,28.27,28.52,574395,0
+IDV.US,D,20241107,000000,28.85,28.99,28.82,28.95,385504,0
+IDV.US,D,20241108,000000,28.61,28.65,28.365,28.48,549661,0
+IDV.US,D,20241111,000000,28.4066,28.53,28.385,28.42,409790,0
+IDV.US,D,20241112,000000,28.08,28.099,27.755,27.83,446717,0
+IDV.US,D,20241113,000000,27.8287,27.85,27.59,27.78,465413,0
+IDV.US,D,20241114,000000,27.905,28.03,27.83,27.94,342299,0
+IDV.US,D,20241115,000000,28.03,28.17,28.01,28.17,475636,0
+IDV.US,D,20241118,000000,28.17,28.44,28.15,28.44,409679,0
+IDV.US,D,20241119,000000,28.4945,28.4945,28.12,28.37,627536,0
+IDV.US,D,20241120,000000,28.35,28.4,28.2423,28.4,354841,0
+IDV.US,D,20241121,000000,28.35,28.42,28.2111,28.345,400725,0
+IDV.US,D,20241122,000000,28.26,28.335,28.19,28.27,465658,0
+IDV.US,D,20241125,000000,28.4601,28.53,28.325,28.37,524247,0
+IDV.US,D,20241126,000000,28.415,28.45,28.1101,28.21,387048,0
+IDV.US,D,20241127,000000,28.4,28.55,28.34,28.51,253337,0
+IDV.US,D,20241129,000000,28.5103,28.74,28.5,28.72,157071,0
+IDV.US,D,20241202,000000,28.6799,28.6799,28.36,28.54,472581,0
+IDV.US,D,20241203,000000,28.72,28.73,28.5,28.56,554137,0
+IDV.US,D,20241204,000000,28.63,28.6779,28.535,28.58,583257,0
+IDV.US,D,20241205,000000,28.89,28.9999,28.84,28.94,400354,0
+IDV.US,D,20241206,000000,29.05,29.05,28.76,28.81,339757,0
+IDV.US,D,20241209,000000,29.05,29.145,28.87,28.87,527902,0
+IDV.US,D,20241210,000000,28.92,28.92,28.72,28.77,412968,0
+IDV.US,D,20241211,000000,28.77,28.8,28.5821,28.67,610581,0
+IDV.US,D,20241212,000000,28.58,28.68,28.42,28.435,542153,0
+IDV.US,D,20241213,000000,28.55,28.55,28.3901,28.5,407223,0
+IDV.US,D,20241216,000000,28.2603,28.39,28.225,28.23,931735,0
+IDV.US,D,20241217,000000,27.715,27.78,27.5934,27.625,505635,0
+IDV.US,D,20241218,000000,27.665,27.685,26.955,27.03,961957,0
+IDV.US,D,20241219,000000,27.2763,27.2763,27.01,27.06,3007740,0
+IDV.US,D,20241220,000000,26.95,27.3,26.885,27.16,897936,0
+IDV.US,D,20241223,000000,27.13,27.29,27.05,27.28,662762,0
+IDV.US,D,20241224,000000,27.28,27.415,27.16,27.405,357611,0
+IDV.US,D,20241226,000000,27.4,27.5399,27.365,27.48,458026,0
+IDV.US,D,20241227,000000,27.35,27.47,27.29,27.39,811245,0
+IDV.US,D,20241230,000000,27.3893,27.43,27.2,27.32,1230617,0
+IDV.US,D,20241231,000000,27.42,27.5101,27.31,27.38,863938,0
+IDV.US,D,20250102,000000,27.465,27.508,27.245,27.35,473754,0
+IDV.US,D,20250103,000000,27.466,27.4787,27.3437,27.45,491601,0
+IDV.US,D,20250106,000000,27.651,27.826,27.6197,27.63,647750,0
+IDV.US,D,20250107,000000,27.7199,27.72,27.4301,27.44,530033,0
+IDV.US,D,20250108,000000,27.25,27.35,27.105,27.33,577983,0
+IDV.US,D,20250110,000000,27.23,27.23,26.95,27,593131,0
+IDV.US,D,20250113,000000,26.91,27.1,26.91,27.1,1894341,0
+IDV.US,D,20250114,000000,27.2001,27.335,27.15,27.28,432664,0
+IDV.US,D,20250115,000000,27.67,27.6783,27.53,27.67,516969,0
+IDV.US,D,20250116,000000,27.51,27.7001,27.51,27.67,800199,0
+IDV.US,D,20250117,000000,27.8,28.015,27.75,27.81,399073,0
+IDV.US,D,20250121,000000,28,28.225,27.99,28.17,640176,0
+IDV.US,D,20250122,000000,28.0507,28.08,27.89,27.92,561180,0
+IDV.US,D,20250123,000000,28.018,28.165,27.98,28.125,540395,0
+IDV.US,D,20250124,000000,28.18,28.31,28.16,28.21,307832,0
+IDV.US,D,20250127,000000,28.42,28.465,28.34,28.45,605380,0
+IDV.US,D,20250128,000000,28.4476,28.45,28.2118,28.31,434663,0
+IDV.US,D,20250129,000000,28.32,28.4955,28.27,28.3675,400493,0
+IDV.US,D,20250130,000000,28.55,28.68,28.45,28.57,499177,0
+IDV.US,D,20250131,000000,28.53,28.68,28.315,28.37,784122,0
+IDV.US,D,20250203,000000,27.8,28.24,27.8,28.07,706632,0
+IDV.US,D,20250204,000000,28.23,28.49,28.18,28.4,469190,0
+IDV.US,D,20250205,000000,28.5801,28.74,28.5801,28.685,359721,0
+IDV.US,D,20250206,000000,28.82,28.89,28.77,28.87,428160,0
+IDV.US,D,20250207,000000,28.961,29,28.7,28.77,576178,0
+IDV.US,D,20250210,000000,28.86,28.915,28.785,28.91,526357,0
+IDV.US,D,20250211,000000,28.82,29.03,28.75,29.01,356301,0
+IDV.US,D,20250212,000000,28.92,29.206528,28.92,29.12,593620,0
+IDV.US,D,20250213,000000,28.94,29.195,28.905,29.19,642684,0
+IDV.US,D,20250214,000000,29.26,29.36,29.18,29.19,350832,0
+IDV.US,D,20250218,000000,29.3,29.38,29.2196,29.33,495870,0
+IDV.US,D,20250219,000000,29.12,29.225,29.0599,29.175,449592,0
+IDV.US,D,20250220,000000,29.3436,29.485,29.29,29.43,389656,0
+IDV.US,D,20250221,000000,29.4,29.43,29.185,29.26,462157,0
+IDV.US,D,20250224,000000,29.5198,29.6119,29.3987,29.45,450136,0
+IDV.US,D,20250225,000000,29.8326,29.885,29.66,29.84,439086,0
+IDV.US,D,20250226,000000,29.8577,30.0295,29.7412,29.79,603060,0
+IDV.US,D,20250227,000000,29.7653,29.78,29.56,29.57,415662,0
+IDV.US,D,20250228,000000,29.565,29.6416,29.345,29.56,408944,0
+IDV.US,D,20250303,000000,29.9997,30.1,29.66,29.79,495058,0
+IDV.US,D,20250304,000000,29.67,30.1589,29.4701,29.95,727277,0
+IDV.US,D,20250305,000000,30.24,30.56,30.24,30.48,1217660,0
+IDV.US,D,20250306,000000,30.605,30.78,30.47,30.57,825791,0
+IDV.US,D,20250307,000000,30.76,31.1,30.64,31.08,1144801,0
+IDV.US,D,20250310,000000,30.8,30.975,30.5699,30.8,1120912,0
+IDV.US,D,20250311,000000,30.95,31.02,30.7,30.93,746193,0
+IDV.US,D,20250312,000000,30.88,30.935,30.7072,30.855,727852,0
+IDV.US,D,20250313,000000,30.82,30.9799,30.8,30.86,583403,0
+IDV.US,D,20250314,000000,31.06,31.297,31.01,31.27,516885,0
+IDV.US,D,20250317,000000,31.42,31.7373,31.38,31.695,1222768,0
+IDV.US,D,20250318,000000,31.484,31.5799,31.435,31.53,1025844,0
+IDV.US,D,20250319,000000,31.45,31.63,31.345,31.52,1066887,0
+IDV.US,D,20250320,000000,31.01,31.24,30.95,31.22,671998,0
+IDV.US,D,20250321,000000,31.0301,31.1,30.95,31.03,966714,0
+IDV.US,D,20250324,000000,31.09,31.16,30.93,31.08,501021,0
+IDV.US,D,20250325,000000,31.38,31.425,31.27,31.38,610722,0
+IDV.US,D,20250326,000000,31.3561,31.42,31.125,31.22,583816,0
+IDV.US,D,20250327,000000,31.2,31.3875,31.16,31.33,492563,0
+IDV.US,D,20250328,000000,31.23,31.296,31.105,31.2,458940,0
+IDV.US,D,20250331,000000,30.82,31.09,30.77,31.02,1268632,0
+IDV.US,D,20250401,000000,31.1,31.205,30.95,31.14,1090877,0
+IDV.US,D,20250402,000000,30.97,31.14,30.925,31.14,584122,0
+IDV.US,D,20250403,000000,31.19,31.27,30.92,30.96,850218,0
+IDV.US,D,20250404,000000,29.81,29.9099,28.925,28.97,2191760,0
+IDV.US,D,20250407,000000,28.06,29.05,27.88,28.12,1934999,0
+IDV.US,D,20250408,000000,28.86,28.86,27.6,27.79,1420800,0
+IDV.US,D,20250409,000000,27.9,29.53,27.75,29.37,1277722,0
+IDV.US,D,20250410,000000,29.1981,29.32,28.62,29.18,829666,0
+IDV.US,D,20250411,000000,29.52,30.135,29.44,30.04,1115407,0
+IDV.US,D,20250414,000000,30.21,30.48,30.145,30.4,1102544,0
+IDV.US,D,20250415,000000,30.635,30.77,30.595,30.66,1243630,0
+IDV.US,D,20250416,000000,30.69,31.055,30.69,30.8,1785409,0
+IDV.US,D,20250417,000000,30.99,31.2863,30.98,31.11,1011264,0
+IDV.US,D,20250421,000000,31.3,31.35,30.885,31.1,1240289,0
+IDV.US,D,20250422,000000,31.535,31.815,31.52,31.69,733566,0
+IDV.US,D,20250423,000000,31.8,31.87,31.5602,31.63,809379,0
+IDV.US,D,20250424,000000,31.89,32.06,31.79,32.04,802155,0
+IDV.US,D,20250425,000000,31.99,32.0683,31.9,32.06,484696,0
+IDV.US,D,20250428,000000,32.06,32.33,32.06,32.3,1110765,0
+IDV.US,D,20250429,000000,32.36,32.495,32.35,32.44,554220,0
+IDV.US,D,20250430,000000,32.2554,32.42,32.09,32.285,686374,0
+IDV.US,D,20250501,000000,32.45,32.46,32.19,32.26,808261,0
+IDV.US,D,20250502,000000,32.62,32.71,32.5045,32.56,709893,0
+IDV.US,D,20250505,000000,32.6,32.68,32.57,32.59,614523,0
+IDV.US,D,20250506,000000,32.65,32.895,32.64,32.84,818739,0
+IDV.US,D,20250507,000000,32.75,32.8683,32.665,32.73,819755,0
+IDV.US,D,20250508,000000,32.7181,32.75,32.48,32.48,1066800,0
+IDV.US,D,20250509,000000,32.665,32.74,32.59,32.74,800589,0
+IDV.US,D,20250512,000000,32.7,32.73,32.475,32.61,771462,0
+IDV.US,D,20250513,000000,32.57,32.8573,32.57,32.8,592127,0
+IDV.US,D,20250514,000000,32.88,32.88,32.6899,32.69,1237752,0
+IDV.US,D,20250515,000000,32.89,33.08,32.8448,33.06,614224,0
+IDV.US,D,20250516,000000,33.06,33.18,32.9924,33.16,835199,0
+IDV.US,D,20250519,000000,33.29,33.5,33.2754,33.5,666292,0
+IDV.US,D,20250520,000000,33.555,33.81,33.555,33.76,828857,0
+IDV.US,D,20250521,000000,33.88,34.005,33.67,33.72,1018583,0
+IDV.US,D,20250522,000000,33.5301,33.7,33.425,33.64,675035,0
+IDV.US,D,20250523,000000,33.46,33.77,33.42,33.74,522014,0
+IDV.US,D,20250527,000000,33.88,33.885,33.74,33.74,480278,0
+IDV.US,D,20250528,000000,33.639,33.67,33.51,33.59,408074,0
+IDV.US,D,20250529,000000,33.8186,33.85,33.675,33.79,718668,0
+IDV.US,D,20250530,000000,33.8,33.88,33.655,33.84,550396,0
+IDV.US,D,20250602,000000,33.9836,34.22,33.88,34.22,1148215,0
+IDV.US,D,20250603,000000,33.9,34.02,33.84,33.96,741799,0
+IDV.US,D,20250604,000000,34.035,34.195,34.015,34.06,771389,0
+IDV.US,D,20250605,000000,34.27,34.365,34.2098,34.28,985811,0
+IDV.US,D,20250606,000000,34.25,34.335,34.185,34.3,686711,0
+IDV.US,D,20250609,000000,34.3,34.4753,34.27,34.39,945311,0
+IDV.US,D,20250610,000000,34.44,34.48,34.27,34.34,731192,0
+IDV.US,D,20250611,000000,34.54,34.595,34.43,34.5,997361,0
+IDV.US,D,20250612,000000,34.71,34.85,34.71,34.84,906663,0
+IDV.US,D,20250613,000000,34.49,34.685,34.43,34.49,1177274,0
+IDV.US,D,20250616,000000,34.1,34.2699,33.96,33.98,750522,0
+IDV.US,D,20250617,000000,33.8106,33.9,33.56,33.6,895331,0
+IDV.US,D,20250618,000000,33.64,33.84,33.595,33.65,1044872,0
+IDV.US,D,20250620,000000,33.7693,33.86,33.54,33.55,1042526,0
+IDV.US,D,20250623,000000,33.4,33.82,33.37,33.82,553556,0
+IDV.US,D,20250624,000000,34.01,34.185,34.01,34.09,670175,0
+IDV.US,D,20250625,000000,33.95,34.06,33.875,34.03,775665,0
+IDV.US,D,20250626,000000,34.21,34.315,34.16,34.26,563479,0
+IDV.US,D,20250627,000000,34.3,34.4981,34.2512,34.38,514638,0
+IDV.US,D,20250630,000000,34.31,34.515,34.25,34.51,590316,0
+IDV.US,D,20250701,000000,34.5,34.6467,34.5,34.64,1024081,0
+IDV.US,D,20250702,000000,34.58,34.785,34.51,34.76,891449,0
+IDV.US,D,20250703,000000,34.8,34.92,34.79,34.88,431204,0
+IDV.US,D,20250707,000000,34.66,34.74,34.4522,34.54,746069,0
+IDV.US,D,20250708,000000,34.645,34.885814,34.62,34.81,1246544,0
+IDV.US,D,20250709,000000,35.05,35.16,34.97,35.15,560370,0
+IDV.US,D,20250710,000000,35.03,35.18,35.015,35.145,915455,0
+IDV.US,D,20250711,000000,34.97,35.0899,34.9001,35.05,560062,0
+IDV.US,D,20250714,000000,35.135,35.22,35.11,35.22,643107,0
+IDV.US,D,20250715,000000,35.1,35.11,34.7701,34.81,578995,0
+IDV.US,D,20250716,000000,34.785,34.996627,34.66,34.99,1075332,0
+IDV.US,D,20250717,000000,34.74,34.87,34.66,34.85,1244047,0
+IDV.US,D,20250718,000000,35,35.05,34.83,34.86,627532,0
+IDV.US,D,20250721,000000,35.03,35.335,35.03,35.19,821215,0
+IDV.US,D,20250722,000000,35.3,35.6,35.2825,35.57,976202,0
+IDV.US,D,20250723,000000,35.6799,36.05,35.67,36.05,1275272,0
+IDV.US,D,20250724,000000,35.9799,36.0899,35.92,35.94,832042,0
+IDV.US,D,20250725,000000,35.7512,36.04,35.7512,36.02,600989,0
+IDV.US,D,20250728,000000,35.54,35.56,35.29,35.37,680324,0
+IDV.US,D,20250729,000000,35.42,35.5599,35.4,35.54,874102,0
+IDV.US,D,20250730,000000,35.255,35.36,34.995,35.08,867306,0
+IDV.US,D,20250731,000000,34.87,35,34.74,34.85,1182098,0
+IDV.US,D,20250801,000000,34.87,34.92,34.675,34.86,931806,0
+IDV.US,D,20250804,000000,35.22,35.3,35.2099,35.3,593267,0
+IDV.US,D,20250805,000000,35.37,35.47,35.3,35.41,831096,0
+IDV.US,D,20250806,000000,35.745,35.817,35.7,35.78,603081,0
+IDV.US,D,20250807,000000,35.93,35.9699,35.79,35.89,613194,0
+IDV.US,D,20250808,000000,36.115,36.245999,36.11,36.19,562644,0
+IDV.US,D,20250811,000000,36.18,36.2299,36.0554,36.22,606368,0
+IDV.US,D,20250812,000000,36.4199,36.58,36.36,36.57,966638,0
+IDV.US,D,20250813,000000,36.76,36.82,36.7,36.8,526223,0
+IDV.US,D,20250814,000000,36.57,36.75,36.5373,36.74,439657,0
+IDV.US,D,20250815,000000,36.806,36.84,36.76,36.79,847547,0
+IDV.US,D,20250818,000000,36.56,36.595,36.45,36.57,565118,0
+IDV.US,D,20250819,000000,36.68,36.71,36.48,36.53,721762,0
+IDV.US,D,20250820,000000,36.68,36.855,36.67,36.83,650542,0
+IDV.US,D,20250821,000000,36.73,36.84,36.69,36.82,590300,0
+IDV.US,D,20250822,000000,36.92,37.32,36.91,37.28,621884,0
+IDV.US,D,20250825,000000,37.0986,37.1498,36.76,36.78,590574,0
+IDV.US,D,20250826,000000,36.53,36.695,36.53,36.68,520373,0
+IDV.US,D,20250827,000000,36.31,36.57,36.305,36.56,649230,0
+IDV.US,D,20250828,000000,36.54,36.6758,36.48,36.64,491657,0
+IDV.US,D,20250829,000000,36.47,36.6,36.415,36.56,562887,0
+IDV.US,D,20250902,000000,36.005,36.18,35.91,36.18,720794,0
+IDV.US,D,20250903,000000,35.88,36.1346,35.88,36.1,593297,0
+IDV.US,D,20250904,000000,36.21,36.28,36.1173,36.28,695471,0
+IDV.US,D,20250905,000000,36.4699,36.56,36.2838,36.37,570201,0
+IDV.US,D,20250908,000000,36.52,36.55,36.39,36.55,583886,0
+IDV.US,D,20250909,000000,36.57,36.72,36.55,36.57,1040464,0
+IDV.US,D,20250910,000000,36.59,36.728,36.59,36.67,1164183,0
+IDV.US,D,20250911,000000,36.7,37.06,36.7,37.03,931608,0
+IDV.US,D,20250912,000000,36.9499,37.0155,36.87,36.98,572933,0
+IDV.US,D,20250915,000000,37.08,37.21,37.04,37.21,1116461,0
+IDV.US,D,20250916,000000,36.75,36.8,36.625,36.71,877043,0
+IDV.US,D,20250917,000000,36.5801,36.855,36.4374,36.55,780945,0
+IDV.US,D,20250918,000000,36.2686,36.39,36.2045,36.35,863718,0
+IDV.US,D,20250919,000000,36.19,36.245,36.125,36.14,735955,0
+IDV.US,D,20250922,000000,36.18,36.29,36.075,36.29,451220,0
+IDV.US,D,20250923,000000,36.41,36.41,36.22,36.27,613952,0
+IDV.US,D,20250924,000000,36.155,36.27,36.145,36.2,595321,0
+IDV.US,D,20250925,000000,36.15,36.18,35.95,36.09,714517,0
+IDV.US,D,20250926,000000,36.235,36.46,36.235,36.46,482926,0
+IDV.US,D,20250929,000000,36.495,36.54,36.43,36.49,633673,0
+IDV.US,D,20250930,000000,36.43,36.555,36.33,36.55,554191,0
+IDV.US,D,20251001,000000,36.65,36.725,36.6,36.62,984446,0
+IDV.US,D,20251002,000000,36.56,36.62,36.3501,36.5,594248,0
+IDV.US,D,20251003,000000,36.61,36.71,36.56,36.67,599941,0
+IDV.US,D,20251006,000000,36.6,36.665,36.54,36.57,632759,0
+IDV.US,D,20251007,000000,36.52,36.55,36.32,36.32,784495,0
+IDV.US,D,20251008,000000,36.48,36.49,36.32,36.41,695059,0
+IDV.US,D,20251009,000000,36.56,36.57,36.15,36.22,534394,0
+IDV.US,D,20251010,000000,36.34,36.3752,35.9,35.91,643499,0
+IDV.US,D,20251013,000000,36.13,36.21,36.045,36.17,360121,0
+IDV.US,D,20251014,000000,35.96,36.51,35.96,36.43,551274,0
+IDV.US,D,20251015,000000,36.49,36.6299,36.35,36.56,441217,0
+IDV.US,D,20251016,000000,36.7,36.81,36.56,36.71,705258,0
+IDV.US,D,20251017,000000,36.625,36.84,36.62,36.82,390661,0
+IDV.US,D,20251020,000000,36.94,37,36.87,36.97,347060,0
+IDV.US,D,20251021,000000,36.945,36.945,36.75,36.755,376007,0
+IDV.US,D,20251022,000000,36.808,36.985,36.767,36.93,806058,0
+IDV.US,D,20251023,000000,37.0647,37.2182,37.06,37.16,578171,0
+IDV.US,D,20251024,000000,37.16,37.27,37.12,37.24,730452,0
+IDV.US,D,20251027,000000,37.4,37.5,37.38,37.48,502460,0
+IDV.US,D,20251028,000000,37.44,37.695,37.37,37.59,474466,0
+IDV.US,D,20251029,000000,37.74,37.8565,37.44,37.59,578463,0
+IDV.US,D,20251030,000000,37.3073,37.56,37.265,37.43,606699,0
+IDV.US,D,20251031,000000,37.43,37.44,37.26,37.4,551726,0
+IDV.US,D,20251103,000000,37.4,37.465,37.23,37.42,936694,0
+IDV.US,D,20251104,000000,36.905,37.12,36.85,36.96,813042,0
+IDV.US,D,20251105,000000,37.075,37.3,37.06,37.26,627478,0
+IDV.US,D,20251106,000000,37.36,37.535,37.345,37.44,837831,0
+IDV.US,D,20251107,000000,37.2776,37.6652,37.2776,37.66,986033,0
+IDV.US,D,20251110,000000,37.82,38.075,37.7935,38.03,617004,0
+IDV.US,D,20251111,000000,38.22,38.385,38.2,38.35,652035,0
+IDV.US,D,20251112,000000,38.43,38.58,38.43,38.56,513859,0
+IDV.US,D,20251113,000000,38.6492,38.715,38.405,38.41,960842,0
+IDV.US,D,20251114,000000,38.01,38.29,38,38.22,955857,0
+IDV.US,D,20251117,000000,38.03,38.2,37.785,37.93,751243,0
+IDV.US,D,20251118,000000,37.45,37.6999,37.37,37.62,829164,0
+IDV.US,D,20251119,000000,37.455,37.56,37.205,37.34,923414,0
+IDV.US,D,20251120,000000,37.52,37.6199,36.935,36.945,1094521,0
+IDV.US,D,20251121,000000,37.1993,37.475,37.14,37.41,929058,0
+IDV.US,D,20251124,000000,37.3375,37.475,37.27,37.43,474039,0
+IDV.US,D,20251125,000000,37.65,37.977054,37.62,37.93,735362,0
+IDV.US,D,20251126,000000,38.0885,38.3958,38.065,38.36,515206,0
+IDV.US,D,20251128,000000,38.42,38.585,38.365,38.58,390597,0
+IDV.US,D,20251201,000000,38.6,38.71,38.55,38.59,957092,0
+IDV.US,D,20251202,000000,38.93,38.98,38.8121,38.96,939398,0
+IDV.US,D,20251203,000000,38.92,39.07,38.88,39.05,914489,0
+IDV.US,D,20251204,000000,39.08,39.16,39.025,39.085,932478,0
+IDV.US,D,20251205,000000,39.09,39.195,38.965,39.005,893131,0
+IDV.US,D,20251208,000000,39.0561,39.06,38.88,38.94,552222,0
+IDV.US,D,20251209,000000,38.99,39.0698,38.9009,38.96,895803,0
+IDV.US,D,20251210,000000,38.96,39.35,38.96,39.32,959380,0
+IDV.US,D,20251211,000000,39.36,39.55,39.35,39.5,963029,0
+IDV.US,D,20251212,000000,39.49,39.49,39.115,39.28,816814,0
+IDV.US,D,20251215,000000,38.94,38.97,38.79,38.89,908364,0
+IDV.US,D,20251216,000000,38.89,38.91,38.58,38.71,1166923,0
+IDV.US,D,20251217,000000,38.71,38.87,38.69,38.73,807282,0
+IDV.US,D,20251218,000000,38.92,39.01,38.78,38.82,1206919,0
+IDV.US,D,20251219,000000,38.95,39.0956,38.86,38.94,585885,0
+IDV.US,D,20251222,000000,39.12,39.25,39.05,39.24,701462,0
+IDV.US,D,20251223,000000,39.28,39.4399,39.275,39.41,586810,0
+IDV.US,D,20251224,000000,39.52,39.6,39.5,39.58,403513,0
+IDV.US,D,20251226,000000,39.61,39.6856,39.56,39.61,586944,0
+IDV.US,D,20251229,000000,39.525,39.5599,39.4244,39.53,726151,0
+IDV.US,D,20251230,000000,39.64,39.735,39.6,39.64,680644,0
+IDV.US,D,20251231,000000,39.57,39.59,39.3945,39.45,685428,0
+IDV.US,D,20260102,000000,39.855,39.99,39.765,39.99,1028543,0
+IDV.US,D,20260105,000000,39.71,40,39.6,40,1505923,0
+IDV.US,D,20260106,000000,40.05,40.11,39.875,39.89,1887634,0
+IDV.US,D,20260107,000000,39.71,39.765,39.6128,39.645,940418,0
+IDV.US,D,20260108,000000,39.54,39.75,39.54,39.75,1440570,0
+IDV.US,D,20260109,000000,39.68,39.74,39.5899,39.73,864300,0
+IDV.US,D,20260112,000000,39.73,39.94,39.7133,39.94,904472,0
+IDV.US,D,20260113,000000,39.851,39.91,39.75,39.83,1150436,0
+IDV.US,D,20260114,000000,40.1,40.39,40.085,40.39,1519408,0
+IDV.US,D,20260115,000000,40.338,40.45,40.265,40.35,921702,0
+IDV.US,D,20260116,000000,40.35,40.4199,40.2,40.41,1033846,0
+IDV.US,D,20260120,000000,40.2448,40.35,40.05,40.12,1285289,0
+IDV.US,D,20260121,000000,40.485,40.825,40.38,40.78,1969346,0
+IDV.US,D,20260122,000000,40.815,40.91,40.675,40.84,1201944,0
+IDV.US,D,20260123,000000,40.8319,41.23,40.76,41.2,872797,0
+IDV.US,D,20260126,000000,41.521,41.645,41.405,41.47,937775,0
+IDV.US,D,20260127,000000,41.855,42.3382,41.8,42.3,1247513,0
+IDV.US,D,20260128,000000,42.0799,42.155,41.87,42.1,1021280,0
+IDV.US,D,20260129,000000,42.6351,42.715,42.055,42.41,1420494,0
+IDV.US,D,20260130,000000,42.08,42.17,41.56,41.73,1625768,0
+IDV.US,D,20260202,000000,42,42.14,41.88,42.1,1345411,0
+IDV.US,D,20260203,000000,42.22,42.5864,42.2,42.58,2664276,0
+IDV.US,D,20260204,000000,43.245,43.33,42.815,42.89,2060861,0
+IDV.US,D,20260205,000000,42.38,42.575,42.26,42.295,1589078,0
+IDV.US,D,20260206,000000,42.65,42.95,42.64,42.93,1554399,0
+IDV.US,D,20260209,000000,43,43.35,42.9317,43.28,1475406,0
+IDV.US,D,20260210,000000,43.42,43.42,43.19,43.24,1355749,0
+IDV.US,D,20260211,000000,43.675,43.88,43.495,43.83,1818853,0
+IDV.US,D,20260212,000000,43.81,43.91,43.374,43.49,2569040,0
+IDV.US,D,20260213,000000,43.23,43.5,43.015,43.42,1630222,0
+IDV.US,D,20260217,000000,43.33,43.585,43.1235,43.53,1709663,0
+IDV.US,D,20260218,000000,43.7888,43.805,43.485,43.58,1999801,0
diff --git a/daily/us/nyse etfs/1/ig.us.txt b/daily/us/nyse etfs/1/ig.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b9c62a9632f5af4fa95f51d06d517fce1b5c7a92
--- /dev/null
+++ b/daily/us/nyse etfs/1/ig.us.txt	
@@ -0,0 +1,1816 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IG.US,D,20181001,000000,22.2929,22.2929,22.2929,22.2929,102.63171353009,0
+IG.US,D,20181003,000000,22.2614,22.2614,22.2614,22.2614,406.46223180235,0
+IG.US,D,20181009,000000,22.1325,22.1325,22.1325,22.1325,102.63171353009,0
+IG.US,D,20181022,000000,22.1236,22.1236,22.038,22.038,1101.5126481844,0
+IG.US,D,20181101,000000,21.9622,21.9622,21.9622,21.9622,213.39267169624,0
+IG.US,D,20181107,000000,22.0341,22.0341,22.0341,22.0341,214.40882727574,0
+IG.US,D,20181109,000000,22.0163,22.0163,22.0163,22.0163,186.97262662908,0
+IG.US,D,20181119,000000,21.8608,21.8608,21.8608,21.8608,223.55422749129,0
+IG.US,D,20181203,000000,21.8303,21.8303,21.8303,21.8303,227.61884980932,0
+IG.US,D,20181210,000000,21.8844,21.8844,21.8844,21.8844,20.323111590118,0
+IG.US,D,20181211,000000,21.8893,21.912,21.8893,21.912,228.63500538882,0
+IG.US,D,20181212,000000,21.9248,21.9248,21.9248,21.9248,1.0161555795059,0
+IG.US,D,20181213,000000,21.9701,21.9701,21.9701,21.9701,115.84173606367,0
+IG.US,D,20181214,000000,21.9337,21.9573,21.9337,21.9573,115.84173606367,0
+IG.US,D,20181217,000000,21.9769,21.9769,21.9769,21.9769,1.0161555795059,0
+IG.US,D,20181218,000000,22.0262,22.0262,22.0262,22.0262,1.0161555795059,0
+IG.US,D,20181219,000000,21.9957,21.9957,21.9957,21.9957,1.0161555795059,0
+IG.US,D,20181220,000000,21.9248,21.9248,21.9248,21.9248,1.0161555795059,0
+IG.US,D,20181221,000000,21.912,21.912,21.912,21.912,1.0161555795059,0
+IG.US,D,20181224,000000,21.8658,21.8658,21.8658,21.8658,1.0161555795059,0
+IG.US,D,20181226,000000,21.8608,21.8608,21.8608,21.8608,1.0161555795059,0
+IG.US,D,20181227,000000,21.912,21.9248,21.8756,21.8756,289.60434015918,0
+IG.US,D,20181228,000000,21.9317,21.9317,21.9317,21.9317,1.0161555795059,0
+IG.US,D,20181231,000000,21.9464,21.9976,21.9464,21.9976,135.14869207428,0
+IG.US,D,20190102,000000,22.0036,22.0036,22.0036,22.0036,1.0161555795059,0
+IG.US,D,20190103,000000,22.036,22.036,22.036,22.036,1.0161555795059,0
+IG.US,D,20190104,000000,22.0222,22.0222,22.0222,22.0222,1.0161555795059,0
+IG.US,D,20190107,000000,22.0488,22.0488,22.0488,22.0488,51.8239345548,0
+IG.US,D,20190108,000000,22.0685,22.0685,22.0685,22.0685,50.807778975294,0
+IG.US,D,20190109,000000,22.1118,22.1432,22.1118,22.1432,182.90800431106,0
+IG.US,D,20190110,000000,22.1335,22.1335,22.1216,22.1216,257.08736161499,0
+IG.US,D,20190111,000000,22.1747,22.1747,22.1747,22.1747,20.323111590118,0
+IG.US,D,20190114,000000,22.1678,22.1678,22.1295,22.1295,126.00329185873,0
+IG.US,D,20190115,000000,22.1472,22.1472,22.1472,22.1472,50.807778975294,0
+IG.US,D,20190116,000000,22.1797,22.1797,22.1797,22.1797,50.807778975294,0
+IG.US,D,20190117,000000,22.2033,22.2033,22.2033,22.2033,50.807778975294,0
+IG.US,D,20190118,000000,22.2919,22.2919,22.2584,22.2584,517.22318996849,0
+IG.US,D,20190122,000000,22.3086,22.3086,22.3086,22.3086,10.161555795059,0
+IG.US,D,20190123,000000,22.2987,22.3234,22.2987,22.3234,157.50411482341,0
+IG.US,D,20190124,000000,22.3824,22.3824,22.3824,22.3824,51.8239345548,0
+IG.US,D,20190125,000000,22.3735,22.3735,22.3735,22.3735,51.8239345548,0
+IG.US,D,20190128,000000,22.3874,22.3874,22.3874,22.3874,25.403889487647,0
+IG.US,D,20190129,000000,22.4326,22.4326,22.4326,22.4326,73.163201724424,0
+IG.US,D,20190130,000000,22.5035,22.5035,22.5035,22.5035,25.403889487647,0
+IG.US,D,20190131,000000,22.6363,22.6363,22.6363,22.6363,25.403889487647,0
+IG.US,D,20190201,000000,22.6136,22.6136,22.6136,22.6136,25.403889487647,0
+IG.US,D,20190204,000000,22.5783,22.5783,22.5783,22.5783,25.403889487647,0
+IG.US,D,20190205,000000,22.656,22.656,22.656,22.656,2.0323111590118,0
+IG.US,D,20190206,000000,22.6314,22.6314,22.6314,22.6314,25.403889487647,0
+IG.US,D,20190207,000000,22.6265,22.6265,22.6265,22.6265,25.403889487647,0
+IG.US,D,20190208,000000,22.6786,22.6786,22.6786,22.6786,25.403889487647,0
+IG.US,D,20190211,000000,22.656,22.656,22.656,22.656,2.0323111590118,0
+IG.US,D,20190212,000000,22.6718,22.6718,22.6698,22.6698,102.63171353009,0
+IG.US,D,20190213,000000,22.6225,22.6225,22.6225,22.6225,24.387733908141,0
+IG.US,D,20190214,000000,22.6461,22.6461,22.6461,22.6461,25.403889487647,0
+IG.US,D,20190215,000000,22.6884,22.6884,22.6884,22.6884,24.387733908141,0
+IG.US,D,20190219,000000,22.7072,22.7072,22.7072,22.7072,25.403889487647,0
+IG.US,D,20190220,000000,22.6845,22.6845,22.6845,22.6845,25.403889487647,0
+IG.US,D,20190221,000000,22.6314,22.6314,22.6314,22.6314,24.387733908141,0
+IG.US,D,20190222,000000,22.6875,22.7023,22.6875,22.7023,202.21496032167,0
+IG.US,D,20190225,000000,22.6658,22.7072,22.6658,22.7072,391.21989810977,0
+IG.US,D,20190226,000000,22.7445,22.7445,22.7445,22.7445,24.387733908141,0
+IG.US,D,20190227,000000,22.6737,22.6737,22.6737,22.6737,24.387733908141,0
+IG.US,D,20190228,000000,22.6658,22.6658,22.6658,22.6658,24.387733908141,0
+IG.US,D,20190301,000000,22.651,22.651,22.651,22.651,250.99042813795,0
+IG.US,D,20190304,000000,22.7023,22.7023,22.7023,22.7023,43.694689918753,0
+IG.US,D,20190305,000000,22.6934,22.6934,22.6934,22.6934,2.0323111590118,0
+IG.US,D,20190306,000000,22.716,22.716,22.716,22.716,43.694689918753,0
+IG.US,D,20190307,000000,22.7623,22.7623,22.7623,22.7623,43.694689918753,0
+IG.US,D,20190308,000000,22.7859,22.7859,22.7859,22.7859,43.694689918753,0
+IG.US,D,20190311,000000,22.8134,22.8134,22.8134,22.8134,2.0323111590118,0
+IG.US,D,20190312,000000,22.8568,22.8754,22.8459,22.8754,12689.750876869,0
+IG.US,D,20190313,000000,22.8479,22.8479,22.8479,22.8479,43.694689918753,0
+IG.US,D,20190314,000000,22.8184,22.8184,22.8184,22.8184,43.694689918753,0
+IG.US,D,20190315,000000,22.8853,22.8853,22.8853,22.8853,1.0161555795059,0
+IG.US,D,20190318,000000,22.8902,22.8902,22.8902,22.8902,43.694689918753,0
+IG.US,D,20190319,000000,22.8803,22.8803,22.8803,22.8803,43.694689918753,0
+IG.US,D,20190320,000000,22.9867,22.9867,22.9867,22.9867,43.694689918753,0
+IG.US,D,20190321,000000,23.0221,23.0221,23.0221,23.0221,43.694689918753,0
+IG.US,D,20190322,000000,23.154,23.154,23.154,23.154,43.694689918753,0
+IG.US,D,20190325,000000,23.2091,23.214,23.2091,23.214,102.63171353009,0
+IG.US,D,20190326,000000,23.2523,23.2523,23.1825,23.2228,283.50740668214,0
+IG.US,D,20190327,000000,23.2622,23.2622,23.2622,23.2622,1.0161555795059,0
+IG.US,D,20190328,000000,23.2799,23.2799,23.2799,23.2799,25.403889487647,0
+IG.US,D,20190329,000000,23.2701,23.2701,23.2701,23.2701,50.807778975294,0
+IG.US,D,20190401,000000,23.1825,23.1825,23.1825,23.1825,43.694689918753,0
+IG.US,D,20190402,000000,23.1913,23.1913,23.1913,23.1913,35.565445282706,0
+IG.US,D,20190403,000000,23.1687,23.1687,23.1687,23.1687,28.452356226165,0
+IG.US,D,20190404,000000,23.1923,23.1923,23.1923,23.1923,43.694689918753,0
+IG.US,D,20190405,000000,23.2277,23.2277,23.2277,23.2277,52.840090134306,0
+IG.US,D,20190408,000000,23.2277,23.2277,23.2277,23.2277,5.0807778975294,0
+IG.US,D,20190409,000000,23.2602,23.2602,23.2602,23.2602,1.0161555795059,0
+IG.US,D,20190410,000000,23.3281,23.3281,23.3281,23.3281,34.5492897032,0
+IG.US,D,20190411,000000,23.3232,23.3232,23.3232,23.3232,1.0161555795059,0
+IG.US,D,20190412,000000,23.3006,23.3006,23.3006,23.3006,1.0161555795059,0
+IG.US,D,20190415,000000,23.3006,23.3006,23.3006,23.3006,1.0161555795059,0
+IG.US,D,20190416,000000,23.2396,23.2396,23.2396,23.2396,1.0161555795059,0
+IG.US,D,20190417,000000,23.2396,23.2396,23.2396,23.2396,1.0161555795059,0
+IG.US,D,20190418,000000,23.2966,23.2966,23.2651,23.2651,122.95482512021,0
+IG.US,D,20190422,000000,23.2494,23.2494,23.2494,23.2494,1.0161555795059,0
+IG.US,D,20190423,000000,23.2868,23.2868,23.2868,23.2868,1.0161555795059,0
+IG.US,D,20190424,000000,23.3715,23.3715,23.3715,23.3715,1.0161555795059,0
+IG.US,D,20190425,000000,23.3695,23.3783,23.3527,23.3675,12061.766728735,0
+IG.US,D,20190426,000000,23.4325,23.4757,23.4177,23.4177,1237.6774958382,0
+IG.US,D,20190429,000000,23.3812,23.3812,23.3812,23.3812,1.0161555795059,0
+IG.US,D,20190430,000000,23.395,23.395,23.395,23.395,59.953179190847,0
+IG.US,D,20190501,000000,23.4275,23.4374,23.3812,23.3812,10831.202321953,0
+IG.US,D,20190502,000000,23.3006,23.3006,23.3006,23.3006,2324665.2161691,0
+IG.US,D,20190503,000000,23.4177,23.4177,23.4177,23.4177,207.2957382192,0
+IG.US,D,20190506,000000,23.4226,23.4226,23.4226,23.4226,1.0161555795059,0
+IG.US,D,20190507,000000,23.4511,23.4511,23.4511,23.4511,2.0323111590118,0
+IG.US,D,20190508,000000,23.3331,23.3331,23.3331,23.3331,158.52027040292,0
+IG.US,D,20190509,000000,23.4127,23.4127,23.4127,23.4127,36.581600862212,0
+IG.US,D,20190510,000000,23.4167,23.4167,23.4167,23.4167,72.147046144918,0
+IG.US,D,20190513,000000,23.4374,23.4374,23.4374,23.4374,2.0323111590118,0
+IG.US,D,20190514,000000,23.4511,23.4511,23.4511,23.4511,2.0323111590118,0
+IG.US,D,20190515,000000,23.5101,23.5101,23.5101,23.5101,2.0323111590118,0
+IG.US,D,20190516,000000,23.4954,23.4954,23.4954,23.4954,73.163201724424,0
+IG.US,D,20190517,000000,23.5052,23.5052,23.5052,23.5052,20.323111590118,0
+IG.US,D,20190520,000000,23.461,23.461,23.461,23.461,1.0161555795059,0
+IG.US,D,20190521,000000,23.4561,23.4561,23.4561,23.4561,1.0161555795059,0
+IG.US,D,20190522,000000,23.4806,23.4806,23.4806,23.4806,72.147046144918,0
+IG.US,D,20190523,000000,23.5289,23.5289,23.5289,23.5289,20.323111590118,0
+IG.US,D,20190524,000000,23.5052,23.5525,23.5052,23.5525,381.05834231471,0
+IG.US,D,20190528,000000,23.5978,23.5978,23.5978,23.5978,1.0161555795059,0
+IG.US,D,20190529,000000,23.582,23.582,23.582,23.582,45.727001077765,0
+IG.US,D,20190530,000000,23.6686,23.6755,23.6686,23.6755,875.92610953407,0
+IG.US,D,20190531,000000,23.7503,23.7503,23.7454,23.7454,359.71907514508,0
+IG.US,D,20190603,000000,23.828,23.828,23.828,23.828,2748389.8989561,0
+IG.US,D,20190604,000000,23.8133,23.8133,23.8133,23.8133,1.0161555795059,0
+IG.US,D,20190605,000000,23.8044,23.8084,23.7788,23.7788,4253.6272558116,0
+IG.US,D,20190606,000000,23.8182,23.8182,23.8182,23.8182,139.21331439231,0
+IG.US,D,20190607,000000,23.9117,23.9117,23.9117,23.9117,2.0323111590118,0
+IG.US,D,20190610,000000,23.8959,23.8959,23.8704,23.8704,194.08571568562,0
+IG.US,D,20190611,000000,23.893,23.9117,23.8704,23.8704,3221.2131870337,0
+IG.US,D,20190612,000000,23.8379,23.8792,23.828,23.8792,3271.0048104294,0
+IG.US,D,20190613,000000,23.9343,23.9343,23.9245,23.9245,108.72864700713,0
+IG.US,D,20190614,000000,23.9648,23.9648,23.9402,23.9402,223.55422749129,0
+IG.US,D,20190617,000000,23.951,23.951,23.951,23.951,1.0161555795059,0
+IG.US,D,20190618,000000,24.0957,24.0957,24.0613,24.0613,227.61884980932,0
+IG.US,D,20190619,000000,24.0563,24.1991,24.0563,24.1991,639.1618595092,0
+IG.US,D,20190620,000000,24.3053,24.3162,24.2965,24.3162,221.52191633228,0
+IG.US,D,20190621,000000,24.3005,24.3005,24.265,24.2738,3070.8221612668,0
+IG.US,D,20190624,000000,24.325,24.325,24.325,24.325,94.502468894047,0
+IG.US,D,20190625,000000,24.3821,24.3821,24.3043,24.3043,774.31055158348,0
+IG.US,D,20190626,000000,24.2512,24.2512,24.2512,24.2512,239.81271676339,0
+IG.US,D,20190627,000000,24.3476,24.3476,24.3476,24.3476,193.06956010612,0
+IG.US,D,20190628,000000,24.4195,24.4195,24.386,24.386,338.37980797546,0
+IG.US,D,20190701,000000,24.4146,24.4146,24.4146,24.4146,1.0161555795059,0
+IG.US,D,20190702,000000,24.4667,24.4667,24.4667,24.4667,24.387733908141,0
+IG.US,D,20190703,000000,24.5287,24.5287,24.5287,24.5287,40.646223180235,0
+IG.US,D,20190705,000000,24.4195,24.4195,24.389,24.389,2212.1706965843,0
+IG.US,D,20190708,000000,24.3703,24.3703,24.3703,24.3703,1.0161555795059,0
+IG.US,D,20190709,000000,24.3625,24.3722,24.3152,24.3329,1362.6646321174,0
+IG.US,D,20190710,000000,24.3526,24.3526,24.3181,24.3329,267.24891741005,0
+IG.US,D,20190711,000000,24.2591,24.2591,24.2591,24.2591,15.242333692588,0
+IG.US,D,20190712,000000,24.2738,24.2738,24.2738,24.2738,1.0161555795059,0
+IG.US,D,20190715,000000,24.3122,24.3122,24.3122,24.3122,76.211668462941,0
+IG.US,D,20190716,000000,24.269,24.269,24.269,24.269,216.44113843475,0
+IG.US,D,20190717,000000,24.3625,24.3625,24.3427,24.3427,252.00658371746,0
+IG.US,D,20190718,000000,24.4047,24.4047,24.4047,24.4047,38.613912021224,0
+IG.US,D,20190719,000000,24.3516,24.4037,24.3516,24.4037,224.5703830708,0
+IG.US,D,20190722,000000,24.4392,24.4392,24.4392,24.4392,184.94031547007,0
+IG.US,D,20190723,000000,24.4342,24.4342,24.4342,24.4342,38.613912021224,0
+IG.US,D,20190724,000000,24.4815,24.4815,24.4815,24.4815,33.533134123694,0
+IG.US,D,20190725,000000,24.4342,24.4342,24.4342,24.4342,4.0646223180235,0
+IG.US,D,20190726,000000,24.4716,24.4716,24.4716,24.4716,4.0646223180235,0
+IG.US,D,20190729,000000,24.4382,24.4687,24.4382,24.4618,6669.0290682971,0
+IG.US,D,20190730,000000,24.4855,24.4855,24.4441,24.4441,1453.1024786934,0
+IG.US,D,20190731,000000,24.4815,24.4815,24.4815,24.4815,78.243979621953,0
+IG.US,D,20190801,000000,24.5799,24.6596,24.5799,24.638,1713.2383070469,0
+IG.US,D,20190802,000000,24.698,24.698,24.6823,24.6823,835.27988635384,0
+IG.US,D,20190805,000000,24.7649,24.7649,24.7314,24.7344,1028.34944646,0
+IG.US,D,20190806,000000,24.8388,24.8388,24.8388,24.8388,426.78534339247,0
+IG.US,D,20190807,000000,24.8269,24.8269,24.8269,24.8269,10.161555795059,0
+IG.US,D,20190808,000000,24.884,24.884,24.884,24.884,13.210022533576,0
+IG.US,D,20190809,000000,24.8495,24.8495,24.821,24.8259,964.33164495108,0
+IG.US,D,20190812,000000,24.9824,25.0002,24.9824,25.0002,534.49783482009,0
+IG.US,D,20190813,000000,24.9824,24.9824,24.9283,24.9283,220.50576075278,0
+IG.US,D,20190814,000000,24.9932,24.9932,24.9932,24.9932,84.340913098988,0
+IG.US,D,20190815,000000,25.0917,25.1477,25.0917,25.1477,1051.7210247886,0
+IG.US,D,20190816,000000,25.1004,25.1004,25.1004,25.1004,157.50411482341,0
+IG.US,D,20190819,000000,25.0483,25.0483,25.0483,25.0483,47.759312236777,0
+IG.US,D,20190820,000000,25.1212,25.1212,25.1212,25.1212,3.0484667385177,0
+IG.US,D,20190821,000000,25.1861,25.1861,25.1861,25.1861,3.0484667385177,0
+IG.US,D,20190822,000000,25.1802,25.1802,25.1291,25.1291,235.74809444537,0
+IG.US,D,20190823,000000,25.1212,25.2599,25.1153,25.2294,3096.2260507544,0
+IG.US,D,20190826,000000,25.2885,25.2885,25.2196,25.2196,3171.4215636379,0
+IG.US,D,20190827,000000,25.2983,25.3081,25.2983,25.3081,102.63171353009,0
+IG.US,D,20190828,000000,25.3288,25.3288,25.3288,25.3288,13.210022533576,0
+IG.US,D,20190829,000000,25.2933,25.3278,25.2933,25.2983,462.35078867518,0
+IG.US,D,20190830,000000,25.257,25.2885,25.257,25.2885,594.45101401094,0
+IG.US,D,20190903,000000,25.3553,25.3553,25.3278,25.3367,1595.3642598242,0
+IG.US,D,20190904,000000,25.2245,25.3495,25.2245,25.3081,937.91159988393,0
+IG.US,D,20190905,000000,25.1654,25.1654,25.1654,25.1654,36.581600862212,0
+IG.US,D,20190906,000000,25.1772,25.2786,25.1556,25.2333,2430.6441461781,0
+IG.US,D,20190909,000000,25.0709,25.0907,25.0562,25.0907,6574.5265994031,0
+IG.US,D,20190910,000000,24.9273,24.9273,24.9273,24.9273,5.0807778975294,0
+IG.US,D,20190911,000000,24.8388,24.9529,24.8388,24.8584,1088.3026256508,0
+IG.US,D,20190912,000000,24.943,25.0079,24.8535,24.8535,521.28781228652,0
+IG.US,D,20190913,000000,24.7629,24.7629,24.634,24.6685,1954.0671793898,0
+IG.US,D,20190916,000000,24.7098,24.7433,24.7098,24.7403,521.28781228652,0
+IG.US,D,20190917,000000,24.8004,24.8004,24.8004,24.8004,2.0323111590118,0
+IG.US,D,20190918,000000,24.8388,24.8388,24.8388,24.8388,53.856245713812,0
+IG.US,D,20190919,000000,24.9076,24.9076,24.9076,24.9076,4.0646223180235,0
+IG.US,D,20190920,000000,25.0168,25.0503,25.0168,25.0503,323.13747428287,0
+IG.US,D,20190923,000000,25.0759,25.0759,25.0759,25.0759,3.0484667385177,0
+IG.US,D,20190924,000000,25.1477,25.1842,25.1379,25.1379,218.47344959376,0
+IG.US,D,20190925,000000,25.0079,25.0079,25.0079,25.0079,2.0323111590118,0
+IG.US,D,20190926,000000,25.0562,25.0562,25.0562,25.0562,2.0323111590118,0
+IG.US,D,20190927,000000,25.0513,25.0513,25.0513,25.0513,5.0807778975294,0
+IG.US,D,20190930,000000,25.0966,25.1093,25.0966,25.1093,487.75467816282,0
+IG.US,D,20191001,000000,25.1428,25.1428,25.1428,25.1428,2.0323111590118,0
+IG.US,D,20191002,000000,25.1379,25.1379,25.1379,25.1379,20.323111590118,0
+IG.US,D,20191003,000000,25.2117,25.2392,25.2117,25.2392,254.03889487647,0
+IG.US,D,20191004,000000,25.3288,25.3288,25.3288,25.3288,11.177711374565,0
+IG.US,D,20191007,000000,25.3288,25.3288,25.2383,25.2383,502.99701185541,0
+IG.US,D,20191008,000000,25.2333,25.2333,25.2333,25.2333,2.0323111590118,0
+IG.US,D,20191009,000000,25.1851,25.1999,25.1851,25.1959,501.98085627591,0
+IG.US,D,20191010,000000,25.1054,25.1054,25.0661,25.0661,261.15198393301,0
+IG.US,D,20191011,000000,24.9932,25.0277,24.9932,24.9932,508.07778975294,0
+IG.US,D,20191014,000000,25.0759,25.0759,25.0759,25.0759,1.0161555795059,0
+IG.US,D,20191015,000000,25.0808,25.0808,25.0267,25.0267,745.85819535732,0
+IG.US,D,20191016,000000,25.0562,25.0562,25.0562,25.0562,1.0161555795059,0
+IG.US,D,20191017,000000,25.0237,25.0612,25.0237,25.0612,305.86282943127,0
+IG.US,D,20191018,000000,25.1093,25.1093,25.1093,25.1093,1.0161555795059,0
+IG.US,D,20191021,000000,25.1044,25.1044,25.0513,25.0513,716.38968355165,0
+IG.US,D,20191022,000000,25.0709,25.0759,25.0709,25.0759,641.19417066821,0
+IG.US,D,20191023,000000,25.0709,25.0709,25.0434,25.0513,5236.2497011938,0
+IG.US,D,20191024,000000,25.1271,25.1309,25.1093,25.1093,217.45729401426,0
+IG.US,D,20191025,000000,25.0808,25.0808,25.0808,25.0808,77.227824042447,0
+IG.US,D,20191028,000000,25.0237,25.0237,25.0218,25.0218,102.63171353009,0
+IG.US,D,20191029,000000,25.0336,25.0336,24.9814,25.0079,1259.0167630078,0
+IG.US,D,20191030,000000,25.0385,25.0385,25.0385,25.0385,1.0161555795059,0
+IG.US,D,20191031,000000,25.2097,25.2097,25.2097,25.2097,1.0161555795059,0
+IG.US,D,20191101,000000,25.2894,25.2894,25.2097,25.2097,553.80479083071,0
+IG.US,D,20191104,000000,25.1281,25.1281,25.1281,25.1281,15.242333692588,0
+IG.US,D,20191105,000000,25.0257,25.0257,24.9647,25.007,642.21032624772,0
+IG.US,D,20191106,000000,25.0297,25.0966,25.0297,25.0966,136.16484765379,0
+IG.US,D,20191107,000000,24.9499,24.9499,24.9499,24.9499,259.119672774,0
+IG.US,D,20191108,000000,24.9657,24.9657,24.9657,24.9657,110.76095816614,0
+IG.US,D,20191111,000000,24.9804,24.9804,24.9362,24.9362,25910.95112182,0
+IG.US,D,20191112,000000,24.9608,25.0257,24.9608,24.9853,324.15362986238,0
+IG.US,D,20191113,000000,25.0345,25.0345,25.0257,25.0257,102.63171353009,0
+IG.US,D,20191114,000000,25.1093,25.1143,25.1093,25.1143,216.44113843475,0
+IG.US,D,20191115,000000,25.1192,25.1556,25.1143,25.1143,369.88063094014,0
+IG.US,D,20191118,000000,25.1428,25.1428,25.1428,25.1428,1.0161555795059,0
+IG.US,D,20191119,000000,25.1664,25.1664,25.1664,25.1664,101.61555795059,0
+IG.US,D,20191120,000000,25.2796,25.2796,25.2186,25.2186,423.73687665395,0
+IG.US,D,20191121,000000,25.1537,25.1537,25.1537,25.1537,11.177711374565,0
+IG.US,D,20191122,000000,25.1949,25.1949,25.1949,25.1949,3.0484667385177,0
+IG.US,D,20191125,000000,25.2658,25.3091,25.2648,25.2747,1406.3593220361,0
+IG.US,D,20191126,000000,25.3553,25.3751,25.3327,25.3327,450.15692172111,0
+IG.US,D,20191129,000000,25.2747,25.2747,25.2747,25.2747,1.0161555795059,0
+IG.US,D,20191202,000000,25.1556,25.2432,25.1408,25.1477,9459.3922896203,0
+IG.US,D,20191203,000000,25.3091,25.3091,25.3091,25.3091,82.308601939977,0
+IG.US,D,20191204,000000,25.2933,25.2933,25.2668,25.2668,148.35871460786,0
+IG.US,D,20191205,000000,25.2461,25.2461,25.2461,25.2461,1.0161555795059,0
+IG.US,D,20191206,000000,25.1772,25.2875,25.1772,25.2383,1116.754981877,0
+IG.US,D,20191209,000000,25.256,25.256,25.256,25.256,4.0646223180235,0
+IG.US,D,20191210,000000,25.2471,25.2511,25.2471,25.2511,3271.0048104294,0
+IG.US,D,20191211,000000,25.2245,25.3377,25.2245,25.3377,216.44113843475,0
+IG.US,D,20191212,000000,25.1684,25.2333,25.1654,25.2147,1735.593729796,0
+IG.US,D,20191213,000000,25.3377,25.3377,25.3377,25.3377,88.405535417012,0
+IG.US,D,20191216,000000,25.2894,25.2894,25.2894,25.2894,60.969334770353,0
+IG.US,D,20191217,000000,25.2894,25.2894,25.2894,25.2894,55.888556872824,0
+IG.US,D,20191218,000000,24.6695,24.6695,24.6675,24.6675,330.25056333941,0
+IG.US,D,20191219,000000,24.7098,24.7669,24.7098,24.7344,366.83216420162,0
+IG.US,D,20191220,000000,24.7049,24.7472,24.7,24.7,2072.957382192,0
+IG.US,D,20191223,000000,24.6675,24.6675,24.6675,24.6675,73.163201724424,0
+IG.US,D,20191224,000000,24.7196,24.7196,24.7196,24.7196,103.6478691096,0
+IG.US,D,20191226,000000,24.7649,24.7649,24.7649,24.7649,232.69962770685,0
+IG.US,D,20191227,000000,24.7393,24.8053,24.7393,24.8004,1856.5162437572,0
+IG.US,D,20191230,000000,24.6724,24.7768,24.6724,24.7669,931.8146664069,0
+IG.US,D,20191231,000000,24.8004,24.8004,24.7384,24.7384,2452.9995689272,0
+IG.US,D,20200102,000000,24.7954,24.7954,24.7954,24.7954,124.98713627922,0
+IG.US,D,20200103,000000,24.8928,24.9303,24.883,24.883,7535.8097776156,0
+IG.US,D,20200106,000000,24.9125,24.9125,24.8388,24.8388,13180.554021771,0
+IG.US,D,20200107,000000,24.7855,24.7855,24.7855,24.7855,278.42662878461,0
+IG.US,D,20200108,000000,24.7855,24.7855,24.7216,24.7216,463.36694425468,0
+IG.US,D,20200109,000000,24.7855,24.7905,24.7855,24.7905,212.37651611673,0
+IG.US,D,20200110,000000,24.8859,24.8859,24.8633,24.8633,1711.2059958879,0
+IG.US,D,20200113,000000,24.8485,24.8485,24.8485,24.8485,301.79820711325,0
+IG.US,D,20200114,000000,24.883,24.883,24.8151,24.8485,1088.3026256508,0
+IG.US,D,20200115,000000,24.9499,24.9499,24.9125,24.9125,829.1829528768,0
+IG.US,D,20200116,000000,24.9499,24.9499,24.9135,24.9135,590.38639169292,0
+IG.US,D,20200117,000000,24.9598,24.9598,24.945,24.945,328.2182521804,0
+IG.US,D,20200121,000000,25.0297,25.0297,25.0297,25.0297,375.97756441718,0
+IG.US,D,20200122,000000,25.0513,25.0995,25.0513,25.0562,232.69962770685,0
+IG.US,D,20200123,000000,25.0513,25.0867,25.0513,25.0857,2358.4971000332,0
+IG.US,D,20200124,000000,25.1802,25.1802,25.1339,25.1339,496.90007837838,0
+IG.US,D,20200127,000000,25.1763,25.1763,25.1763,25.1763,59.953179190847,0
+IG.US,D,20200128,000000,25.1566,25.1566,25.1566,25.1566,5.0807778975294,0
+IG.US,D,20200129,000000,25.2206,25.2353,25.2206,25.2353,567.01481336428,0
+IG.US,D,20200130,000000,25.256,25.2826,25.2402,25.2402,794.6336631736,0
+IG.US,D,20200131,000000,25.2826,25.3219,25.2776,25.2923,1642.1074164815,0
+IG.US,D,20200203,000000,25.2776,25.2983,25.2127,25.2983,1897.1624669375,0
+IG.US,D,20200204,000000,25.2491,25.2491,25.1969,25.1969,3349.2487900514,0
+IG.US,D,20200205,000000,25.1812,25.2008,25.1527,25.2008,2176.6052513016,0
+IG.US,D,20200206,000000,25.2589,25.2589,25.2156,25.2156,291.63665131819,0
+IG.US,D,20200207,000000,25.3032,25.3228,25.3032,25.3228,1166.5466052728,0
+IG.US,D,20200210,000000,25.3751,25.3751,25.3751,25.3751,177.82722641353,0
+IG.US,D,20200211,000000,25.3081,25.3751,25.2983,25.2983,1667.5113059692,0
+IG.US,D,20200212,000000,25.2599,25.3563,25.2402,25.2983,5318.5583031338,0
+IG.US,D,20200213,000000,25.3711,25.3711,25.3091,25.318,5467.9331733212,0
+IG.US,D,20200214,000000,25.3278,25.4213,25.3278,25.3701,2489.5811697894,0
+IG.US,D,20200218,000000,25.4488,25.4862,25.4488,25.4488,6105.0627216713,0
+IG.US,D,20200219,000000,25.44,25.44,25.3996,25.3996,739.76126188028,0
+IG.US,D,20200220,000000,25.44,25.4765,25.44,25.4577,3920.3282257337,0
+IG.US,D,20200221,000000,25.5246,25.5246,25.5187,25.5187,215.42498285525,0
+IG.US,D,20200224,000000,25.5925,25.5925,25.5355,25.5355,1679.7051729232,0
+IG.US,D,20200225,000000,25.568,25.568,25.5541,25.5541,296.71742921572,0
+IG.US,D,20200226,000000,25.5925,25.5925,25.5167,25.5167,797.68212991212,0
+IG.US,D,20200227,000000,25.3888,25.4528,25.3563,25.3563,941.97622220195,0
+IG.US,D,20200228,000000,25.5424,25.5886,25.5424,25.5886,386.13912021224,0
+IG.US,D,20200302,000000,25.5492,25.564,25.504,25.504,21115.712942132,0
+IG.US,D,20200303,000000,25.6624,25.6624,25.6624,25.6624,2.0323111590118,0
+IG.US,D,20200304,000000,25.7933,25.8415,25.7185,25.7185,18354.818232614,0
+IG.US,D,20200305,000000,25.8031,25.8031,25.7579,25.7579,422.72072107445,0
+IG.US,D,20200306,000000,25.8868,25.8868,25.8573,25.8573,469.46387773172,0
+IG.US,D,20200309,000000,25.8966,25.8966,25.501,25.501,630709.47739887,0
+IG.US,D,20200310,000000,25.5444,25.5444,24.9942,24.9942,7601.8598902835,0
+IG.US,D,20200311,000000,24.945,24.945,24.3555,24.3555,17479.908278661,0
+IG.US,D,20200312,000000,24.1223,24.1223,23.336,23.5643,2184.7344959377,0
+IG.US,D,20200313,000000,23.8565,24.141,23.7286,24.1351,1365.7130988559,0
+IG.US,D,20200316,000000,23.6351,23.7769,23.6056,23.7769,488.77083374233,0
+IG.US,D,20200317,000000,23.5692,23.5692,23.1146,23.1146,1677.6728617642,0
+IG.US,D,20200318,000000,22.3844,22.4208,21.8677,22.0428,1120.819604195,0
+IG.US,D,20200319,000000,21.6679,21.6679,21.5912,21.5912,1674.6243950257,0
+IG.US,D,20200320,000000,21.5804,21.5804,20.9702,20.9712,87479.817684082,0
+IG.US,D,20200323,000000,21.4465,21.8353,21.4465,21.8234,4405.034437158,0
+IG.US,D,20200324,000000,21.9828,21.9828,21.9248,21.9376,811.9083080252,0
+IG.US,D,20200325,000000,22.3844,22.7377,22.3844,22.7377,6991.1503870005,0
+IG.US,D,20200326,000000,22.7377,22.9344,22.6708,22.9344,4220.0941216879,0
+IG.US,D,20200327,000000,22.9562,23.1057,22.8991,23.1057,624.93568139612,0
+IG.US,D,20200330,000000,23.3291,23.3291,23.3291,23.3291,11.177711374565,0
+IG.US,D,20200331,000000,23.4639,23.5692,23.4275,23.4275,11487.638826314,0
+IG.US,D,20200401,000000,23.4246,23.5869,23.274,23.274,9502.0708239595,0
+IG.US,D,20200402,000000,23.334,23.334,23.334,23.334,8.1292446360471,0
+IG.US,D,20200403,000000,23.3655,23.3655,23.2927,23.2927,120.9225139612,0
+IG.US,D,20200406,000000,23.4639,23.523,23.4442,23.4925,1592.3157930857,0
+IG.US,D,20200407,000000,23.5485,23.5485,23.5485,23.5485,79.260135201459,0
+IG.US,D,20200408,000000,23.6637,23.8478,23.645,23.7503,3040.3374938816,0
+IG.US,D,20200409,000000,24.4697,24.4697,24.4697,24.4697,551.77247967169,0
+IG.US,D,20200413,000000,24.392,24.633,24.3634,24.5572,2301.5923875808,0
+IG.US,D,20200414,000000,24.5563,24.756,24.5563,24.6183,1875.8231997679,0
+IG.US,D,20200415,000000,24.6704,24.6881,24.6154,24.6881,1989.6326246725,0
+IG.US,D,20200416,000000,24.7463,24.7463,24.7098,24.7098,899.29768786271,0
+IG.US,D,20200417,000000,24.7314,24.7314,24.7314,24.7314,22.355422749129,0
+IG.US,D,20200420,000000,24.4795,24.6419,24.4795,24.6419,590.38639169292,0
+IG.US,D,20200421,000000,24.6734,24.6734,24.5839,24.5839,2208.1060742663,0
+IG.US,D,20200422,000000,24.6094,24.6094,24.6094,24.6094,10.161555795059,0
+IG.US,D,20200423,000000,24.7226,24.7846,24.6891,24.6891,833.24757519482,0
+IG.US,D,20200424,000000,24.6035,24.7275,24.6035,24.7275,321.10516312386,0
+IG.US,D,20200427,000000,24.7226,24.756,24.632,24.632,4789.1412462112,0
+IG.US,D,20200428,000000,24.7079,24.7176,24.633,24.6704,2579.0028607859,0
+IG.US,D,20200429,000000,24.8239,24.8239,24.818,24.823,831.21526403581,0
+IG.US,D,20200430,000000,24.94,24.9893,24.6803,24.6803,15657.941324606,0
+IG.US,D,20200501,000000,24.509,24.5849,24.45,24.5247,4022.9599392638,0
+IG.US,D,20200504,000000,24.5031,24.5031,24.5031,24.5031,5.0807778975294,0
+IG.US,D,20200505,000000,24.5189,24.575,24.5189,24.5189,2097.3451161001,0
+IG.US,D,20200506,000000,24.3831,24.4106,24.3241,24.3241,2203.0252963688,0
+IG.US,D,20200507,000000,24.4057,24.4057,24.4057,24.4057,36.581600862212,0
+IG.US,D,20200508,000000,24.4303,24.4303,24.2108,24.2916,3676.4508866523,0
+IG.US,D,20200511,000000,24.1636,24.1636,24.1636,24.1636,6.0969334770353,0
+IG.US,D,20200512,000000,24.2098,24.2158,24.2098,24.2158,529.41705692257,0
+IG.US,D,20200513,000000,24.325,24.325,24.325,24.325,12.193866954071,0
+IG.US,D,20200514,000000,24.4274,24.4795,24.4274,24.4795,331.26671891892,0
+IG.US,D,20200515,000000,24.5257,24.5257,24.4205,24.4697,570.0632801028,0
+IG.US,D,20200518,000000,24.5277,24.5277,24.5277,24.5277,202.21496032167,0
+IG.US,D,20200519,000000,24.6232,24.6704,24.5376,24.6025,4617.4109532747,0
+IG.US,D,20200520,000000,24.7659,24.8495,24.7659,24.8495,6805.1939159509,0
+IG.US,D,20200521,000000,24.8623,24.8623,24.8623,24.8623,105.68018026861,0
+IG.US,D,20200522,000000,24.8938,24.8938,24.8938,24.8938,11.177711374565,0
+IG.US,D,20200526,000000,24.9725,24.9893,24.9067,24.9067,4798.2866464268,0
+IG.US,D,20200527,000000,25.0602,25.0602,25.0277,25.0277,463.36694425468,0
+IG.US,D,20200528,000000,24.9962,24.9962,24.9962,24.9962,3.0484667385177,0
+IG.US,D,20200529,000000,25.1763,25.1763,25.1763,25.1763,34.5492897032,0
+IG.US,D,20200601,000000,25.1743,25.1743,25.1172,25.1172,626.96799255513,0
+IG.US,D,20200602,000000,25.1939,25.2521,25.1939,25.2333,442.02767708506,0
+IG.US,D,20200603,000000,25.1369,25.254,25.1369,25.254,430.84996571049,0
+IG.US,D,20200604,000000,25.2914,25.2914,25.1527,25.1527,233.71578328635,0
+IG.US,D,20200605,000000,25.3987,25.4085,25.3987,25.4085,1235.6451846792,0
+IG.US,D,20200608,000000,25.5394,25.564,25.5099,25.564,3099.2745174929,0
+IG.US,D,20200609,000000,25.5876,25.5876,25.4351,25.4351,7428.097286188,0
+IG.US,D,20200610,000000,25.4302,25.6073,25.4302,25.5394,3830.9065347372,0
+IG.US,D,20200611,000000,25.3396,25.3396,25.3396,25.3396,85.357068678494,0
+IG.US,D,20200612,000000,25.442,25.4715,25.4085,25.4085,790.56904085558,0
+IG.US,D,20200615,000000,25.4085,25.5345,25.3642,25.5345,843.40913098988,0
+IG.US,D,20200616,000000,25.7057,25.7057,25.6064,25.6122,3923.3766924722,0
+IG.US,D,20200617,000000,25.6073,25.686,25.5945,25.6122,3751.6463995357,0
+IG.US,D,20200618,000000,25.629,25.6407,25.628,25.629,1335.2284314707,0
+IG.US,D,20200619,000000,25.7244,25.7736,25.6821,25.7008,1669.5436171282,0
+IG.US,D,20200622,000000,25.7136,25.7136,25.7136,25.7136,11.177711374565,0
+IG.US,D,20200623,000000,25.6989,25.7343,25.6762,25.6762,6719.8368472724,0
+IG.US,D,20200624,000000,25.6565,25.6565,25.5138,25.5444,2545.4697266622,0
+IG.US,D,20200625,000000,25.627,25.6369,25.5827,25.5827,477.59312236777,0
+IG.US,D,20200626,000000,25.6171,25.6171,25.5876,25.5876,128.03560301774,0
+IG.US,D,20200629,000000,25.6535,25.6535,25.6535,25.6535,4.0646223180235,0
+IG.US,D,20200630,000000,25.6939,25.7274,25.6939,25.7274,1158.4173606367,0
+IG.US,D,20200701,000000,25.809,25.8189,25.7864,25.7864,1985.5680023545,0
+IG.US,D,20200702,000000,25.8868,25.8908,25.7904,25.8612,990.75169001824,0
+IG.US,D,20200706,000000,26.0128,26.0128,25.8878,25.9783,3526.0598608854,0
+IG.US,D,20200707,000000,25.9684,26.0905,25.9635,26.0177,7024.6835211242,0
+IG.US,D,20200708,000000,25.998,25.998,25.998,25.998,26.420045067153,0
+IG.US,D,20200709,000000,26.0619,26.1752,26.0187,26.0954,2713.1353972807,0
+IG.US,D,20200710,000000,26.0423,26.1849,26.0423,26.119,4686.5095326811,0
+IG.US,D,20200713,000000,26.1289,26.1948,26.0669,26.0669,10398.320045083,0
+IG.US,D,20200714,000000,26.1752,26.1752,26.1613,26.1613,522.30396786602,0
+IG.US,D,20200715,000000,26.2243,26.2637,26.1702,26.1702,3115.533006765,0
+IG.US,D,20200716,000000,26.2243,26.2824,26.2037,26.2243,2179.6537180401,0
+IG.US,D,20200717,000000,26.3592,26.369,26.2972,26.2972,6128.4343,0
+IG.US,D,20200720,000000,26.4133,26.436,26.4113,26.436,2944.8188694081,0
+IG.US,D,20200721,000000,26.3985,26.4507,26.3985,26.4507,318.05669638534,0
+IG.US,D,20200722,000000,26.5511,26.5904,26.5186,26.5186,6539.9773096999,0
+IG.US,D,20200723,000000,26.6297,26.6297,26.5412,26.5412,19778.452199502,0
+IG.US,D,20200724,000000,26.5639,26.6297,26.5639,26.6052,7238.0761928204,0
+IG.US,D,20200727,000000,26.6002,26.6002,26.4772,26.4772,2935.6734691925,0
+IG.US,D,20200728,000000,26.5107,26.5609,26.4752,26.5136,4791.1735573702,0
+IG.US,D,20200729,000000,26.5432,26.5904,26.4457,26.5235,6060.3518761731,0
+IG.US,D,20200730,000000,26.6101,26.6485,26.4901,26.6485,18580.404771265,0
+IG.US,D,20200731,000000,26.5806,26.6101,26.5333,26.5826,983.6386009617,0
+IG.US,D,20200803,000000,26.5639,26.5639,26.5639,26.5639,151.40718134638,0
+IG.US,D,20200804,000000,26.8246,26.8246,26.6515,26.677,3887959.6059041,0
+IG.US,D,20200805,000000,26.6396,26.6564,26.6396,26.6515,8823.2788968496,0
+IG.US,D,20200806,000000,26.7587,26.7587,26.7587,26.7587,166.64951503896,0
+IG.US,D,20200807,000000,26.7675,26.7675,26.6908,26.6908,610.70950328304,0
+IG.US,D,20200810,000000,26.7204,26.7272,26.681,26.681,12761.897923014,0
+IG.US,D,20200811,000000,26.5166,26.5442,26.497,26.5156,3626011.9721523,0
+IG.US,D,20200812,000000,26.5067,26.5067,26.4772,26.4822,1084.2380033328,0
+IG.US,D,20200813,000000,26.4378,26.4674,26.2843,26.2922,12482.45513865,0
+IG.US,D,20200814,000000,26.2942,26.2942,26.0039,26.1673,26063.374458746,0
+IG.US,D,20200817,000000,26.2657,26.2746,26.2263,26.2312,3067.7736945283,0
+IG.US,D,20200818,000000,26.2509,26.2726,26.2459,26.2459,519921.08303208,0
+IG.US,D,20200819,000000,26.2942,26.2942,26.12,26.2066,19547.784882955,0
+IG.US,D,20200820,000000,26.2774,26.3031,26.2774,26.3031,3885.7789360305,0
+IG.US,D,20200821,000000,26.3129,26.3366,26.2942,26.3326,2406.2564122699,0
+IG.US,D,20200824,000000,26.3808,26.3857,26.3356,26.3552,21788.407935766,0
+IG.US,D,20200825,000000,26.2263,26.2814,26.2263,26.2814,3900.0051141436,0
+IG.US,D,20200826,000000,26.182,26.2459,26.182,26.2459,1400.2623885591,0
+IG.US,D,20200827,000000,26.1397,26.1397,26.12,26.1249,2254.8492309236,0
+IG.US,D,20200828,000000,26.12,26.1456,26.12,26.1456,418.65609875642,0
+IG.US,D,20200831,000000,26.1771,26.2843,26.1771,26.2302,6126.401988841,0
+IG.US,D,20200901,000000,26.1722,26.3158,26.1673,26.3158,1177.7243166473,0
+IG.US,D,20200902,000000,26.3661,26.435,26.3661,26.435,589.37023611341,0
+IG.US,D,20200903,000000,26.432,26.432,26.371,26.3828,3835.9873126347,0
+IG.US,D,20200904,000000,26.2657,26.2657,26.1869,26.1968,2694.8445968496,0
+IG.US,D,20200908,000000,26.2066,26.2066,26.1496,26.1525,2427.5956794396,0
+IG.US,D,20200909,000000,26.1673,26.1869,26.1673,26.1673,1929.6794454817,0
+IG.US,D,20200910,000000,26.1496,26.1594,26.1298,26.1427,3600.2392181893,0
+IG.US,D,20200911,000000,26.2352,26.2352,26.2164,26.2332,582.25714705687,0
+IG.US,D,20200914,000000,26.2607,26.2607,26.2607,26.2607,97.550935632565,0
+IG.US,D,20200915,000000,26.2459,26.3129,26.2459,26.2843,4099.1716077267,0
+IG.US,D,20200916,000000,26.3326,26.3326,26.2647,26.2677,1332.1799647322,0
+IG.US,D,20200917,000000,26.3326,26.3611,26.2922,26.3129,2124.7813167468,0
+IG.US,D,20200918,000000,26.3021,26.3031,26.2746,26.2794,4560.5062408224,0
+IG.US,D,20200921,000000,26.3326,26.3326,26.2362,26.2509,1860.5808660753,0
+IG.US,D,20200922,000000,26.2843,26.2942,26.2657,26.2696,3821.7611345216,0
+IG.US,D,20200923,000000,26.2746,26.2746,26.1564,26.1564,1573.0088370751,0
+IG.US,D,20200924,000000,26.1298,26.1298,26.0944,26.0944,323.13747428287,0
+IG.US,D,20200925,000000,26.0728,26.0817,26.0334,26.0502,985.67091212071,0
+IG.US,D,20200928,000000,26.0531,26.058,26.0433,26.058,742.8097286188,0
+IG.US,D,20200929,000000,26.0757,26.2746,26.0728,26.1151,27959.520770104,0
+IG.US,D,20200930,000000,26.0914,26.0914,26.0619,26.0807,515.19087880948,0
+IG.US,D,20201001,000000,26.0433,26.1496,26.0433,26.1456,3152.1146076273,0
+IG.US,D,20201002,000000,26.1013,26.1673,26.0964,26.1447,14284.098981115,0
+IG.US,D,20201005,000000,26.1013,26.1338,26.0787,26.0807,14620.44647793,0
+IG.US,D,20201006,000000,26.12,26.2066,26.12,26.1417,3239.5039874648,0
+IG.US,D,20201007,000000,26.1397,26.1594,26.1249,26.1249,465.39925541369,0
+IG.US,D,20201008,000000,26.1918,26.1918,26.1918,26.1918,64.017801508871,0
+IG.US,D,20201009,000000,26.1771,26.2096,26.1771,26.2096,752.97128441386,0
+IG.US,D,20201012,000000,26.2853,26.3188,26.2509,26.3188,4550.3446850273,0
+IG.US,D,20201013,000000,26.3237,26.3277,26.3237,26.3277,415.60763201791,0
+IG.US,D,20201014,000000,26.372,26.372,26.3336,26.3336,1839.2415989056,0
+IG.US,D,20201015,000000,26.2912,26.3138,26.2755,26.2755,4106.2846967833,0
+IG.US,D,20201016,000000,26.2686,26.2755,26.2362,26.2371,5611.2111100315,0
+IG.US,D,20201019,000000,26.2332,26.2332,26.2066,26.2322,530.43321250207,0
+IG.US,D,20201020,000000,26.2066,26.2066,26.1918,26.1918,1375.874654651,0
+IG.US,D,20201021,000000,26.1869,26.2066,26.1771,26.182,2928.560380136,0
+IG.US,D,20201022,000000,26.1673,26.1673,26.1013,26.1053,1157.4012050572,0
+IG.US,D,20201023,000000,26.12,26.2057,26.12,26.1869,4865.3529146742,0
+IG.US,D,20201026,000000,26.2037,26.2459,26.2037,26.2293,3175.4861859559,0
+IG.US,D,20201027,000000,26.2755,26.2991,26.2755,26.2991,102.63171353009,0
+IG.US,D,20201028,000000,26.2558,26.2558,26.2263,26.2263,2352.4001665561,0
+IG.US,D,20201029,000000,26.2164,26.2164,26.1338,26.1554,3567.7222396452,0
+IG.US,D,20201030,000000,26.1013,26.1013,26.0304,26.0304,1005.9940237108,0
+IG.US,D,20201102,000000,26.0531,26.0688,26.0531,26.0629,2325.980121489,0
+IG.US,D,20201103,000000,26.0433,26.0777,26.0433,26.0777,1627.8812383684,0
+IG.US,D,20201104,000000,26.3562,26.3768,26.3424,26.3768,3054.5636719947,0
+IG.US,D,20201105,000000,26.4851,26.4851,26.4851,26.4851,13.210022533576,0
+IG.US,D,20201106,000000,26.3828,26.435,26.3828,26.435,2102.4258939977,0
+IG.US,D,20201109,000000,26.3818,26.3936,26.3818,26.3936,117.87404722268,0
+IG.US,D,20201110,000000,26.3522,26.3582,26.3522,26.3572,1810.7892426795,0
+IG.US,D,20201111,000000,26.3424,26.3916,26.3424,26.373,30602.541432399,0
+IG.US,D,20201112,000000,26.4487,26.4487,26.4005,26.4221,4098.1554521472,0
+IG.US,D,20201113,000000,26.4487,26.4881,26.4487,26.4713,5587.8395317029,0
+IG.US,D,20201116,000000,26.497,26.6239,26.4871,26.5077,7804.0748506052,0
+IG.US,D,20201117,000000,26.5737,26.5845,26.5697,26.5776,2457.0641912452,0
+IG.US,D,20201118,000000,26.6239,26.6534,26.6239,26.6436,5350.0591260985,0
+IG.US,D,20201119,000000,26.7125,26.7311,26.6996,26.7272,3230.3585872492,0
+IG.US,D,20201120,000000,26.7351,26.7784,26.7351,26.7784,2380.8525227823,0
+IG.US,D,20201123,000000,26.7882,26.7882,26.7833,26.7843,1926.6309787432,0
+IG.US,D,20201124,000000,26.8846,26.8846,26.7784,26.7931,14354.2137161,0
+IG.US,D,20201125,000000,26.8069,26.8188,26.7577,26.7577,3475.2520819101,0
+IG.US,D,20201127,000000,26.866,26.8846,26.866,26.8846,2513.9689036976,0
+IG.US,D,20201130,000000,26.9329,26.9723,26.9034,26.9585,5298.2351915437,0
+IG.US,D,20201201,000000,26.866,26.866,26.7941,26.8424,3731.3232879456,0
+IG.US,D,20201202,000000,26.7596,27.0313,26.6436,26.7931,42791.327608572,0
+IG.US,D,20201203,000000,26.8463,26.8925,26.8463,26.8925,2509.9042813795,0
+IG.US,D,20201204,000000,26.8266,26.8512,26.7794,26.8109,17903.645155314,0
+IG.US,D,20201207,000000,26.8483,26.8758,26.8414,26.8758,9391.3098657934,0
+IG.US,D,20201208,000000,26.8758,26.8945,26.866,26.8758,2568.8413049909,0
+IG.US,D,20201209,000000,26.7449,26.7449,26.74,26.7449,413.57532085889,0
+IG.US,D,20201210,000000,26.74,26.7941,26.74,26.7941,1742.7068188526,0
+IG.US,D,20201211,000000,26.8846,26.8945,26.8394,26.8709,8190.2139708174,0
+IG.US,D,20201214,000000,26.7971,26.8168,26.7941,26.8168,1002.9455569723,0
+IG.US,D,20201215,000000,26.8256,26.9821,26.8207,26.8364,5920.1224062013,0
+IG.US,D,20201216,000000,26.8168,26.8561,26.8168,26.8561,3131.7914960371,0
+IG.US,D,20201217,000000,26.4881,26.4881,26.3916,26.4192,4735.2850004974,0
+IG.US,D,20201218,000000,26.4635,26.5451,26.4605,26.4605,4291.2250122533,0
+IG.US,D,20201221,000000,26.4487,26.5265,26.4192,26.4192,16436.316498508,0
+IG.US,D,20201222,000000,26.4586,26.4802,26.4586,26.4655,1459.1994121704,0
+IG.US,D,20201223,000000,26.3768,26.5176,26.3768,26.4586,13536.208474598,0
+IG.US,D,20201224,000000,26.5077,26.5176,26.4871,26.4989,920.63695503233,0
+IG.US,D,20201228,000000,26.498,26.5737,26.4487,26.555,2167.4598510861,0
+IG.US,D,20201229,000000,26.5451,26.5914,26.5451,26.5914,2675.537640839,0
+IG.US,D,20201230,000000,26.555,26.5845,26.5265,26.5835,7064.3135887249,0
+IG.US,D,20201231,000000,26.6042,26.614,26.5944,26.614,3316.7318115072,0
+IG.US,D,20210104,000000,26.5944,26.6879,26.5176,26.5285,11443.944136396,0
+IG.US,D,20210105,000000,26.4684,26.4901,26.4388,26.4901,60028.37470373,0
+IG.US,D,20210106,000000,26.3916,26.3916,26.2421,26.2538,57538.793533941,0
+IG.US,D,20210107,000000,26.2352,26.3847,26.2352,26.3847,9224.6603507544,0
+IG.US,D,20210108,000000,26.2647,26.3227,26.245,26.3041,6636.5120897529,0
+IG.US,D,20210111,000000,26.2106,26.2647,26.1673,26.2459,14382.666072326,0
+IG.US,D,20210112,000000,26.1958,26.2558,26.1761,26.2558,5636.6149995191,0
+IG.US,D,20210113,000000,26.2352,26.4113,26.2352,26.3749,4842.997491925,0
+IG.US,D,20210114,000000,26.3818,26.429,26.3148,26.3148,7368.1441069972,0
+IG.US,D,20210115,000000,26.3424,26.5077,26.3424,26.4261,16832.617174515,0
+IG.US,D,20210119,000000,26.3129,26.4782,26.3129,26.4261,19930.875536428,0
+IG.US,D,20210120,000000,26.43,26.5265,26.4113,26.4447,31387.013539777,0
+IG.US,D,20210121,000000,26.3227,26.5077,26.3227,26.3671,102305.52758908,0
+IG.US,D,20210122,000000,26.3129,26.3326,26.3031,26.3296,6110.1434995689,0
+IG.US,D,20210125,000000,26.3227,26.4388,26.3227,26.4378,14617.398011192,0
+IG.US,D,20210126,000000,26.3916,26.4743,26.3916,26.43,13184.618644089,0
+IG.US,D,20210127,000000,26.4113,26.4113,26.3316,26.3405,25858.111031687,0
+IG.US,D,20210128,000000,26.3818,26.4015,26.3326,26.3326,11369.764779091,0
+IG.US,D,20210129,000000,26.2843,26.3621,26.2647,26.2922,23351.255217045,0
+IG.US,D,20210201,000000,26.2548,26.2843,26.2057,26.2568,6818.4039384845,0
+IG.US,D,20210202,000000,26.1859,26.2647,26.1859,26.2126,12887.901214873,0
+IG.US,D,20210203,000000,26.1663,26.2647,26.1623,26.1702,13794.311991792,0
+IG.US,D,20210204,000000,26.1584,26.1958,26.1584,26.1859,35569.509905024,0
+IG.US,D,20210205,000000,26.1958,26.2057,26.1515,26.1515,13023.049906948,0
+IG.US,D,20210208,000000,26.1859,26.3129,26.1811,26.2233,15640.666679755,0
+IG.US,D,20210209,000000,26.2548,26.2548,26.2154,26.2154,10679.795140607,0
+IG.US,D,20210210,000000,26.2627,26.3818,26.2352,26.2942,18050.987714342,0
+IG.US,D,20210211,000000,26.2746,26.3326,26.245,26.245,8520.4645341568,0
+IG.US,D,20210212,000000,26.1584,26.1761,26.1496,26.1496,1507.9748799867,0
+IG.US,D,20210216,000000,26.0619,26.0619,26.0078,26.0078,823.08601939977,0
+IG.US,D,20210217,000000,26.0827,26.1092,26.0708,26.0914,6788.9354266788,0
+IG.US,D,20210218,000000,26.0029,26.0472,25.9684,25.9714,24694.612893152,0
+IG.US,D,20210219,000000,25.8651,25.8651,25.8268,25.8346,166571.27105934,0
+IG.US,D,20210222,000000,25.8366,25.8366,25.7264,25.7264,8270.4902615984,0
+IG.US,D,20210223,000000,25.7303,25.7706,25.7303,25.7431,10272.316753225,0
+IG.US,D,20210224,000000,25.5846,25.7215,25.5846,25.7195,1625.8489272094,0
+IG.US,D,20210225,000000,25.5453,25.5453,25.2953,25.3485,20188.979053622,0
+IG.US,D,20210226,000000,25.4961,25.5945,25.4302,25.5945,2816.7832663903,0
+IG.US,D,20210301,000000,25.6044,25.624,25.6044,25.6201,13325.86426964,0
+IG.US,D,20210302,000000,25.5601,25.5945,25.5453,25.565,61146.145841187,0
+IG.US,D,20210303,000000,25.506,25.5157,25.4567,25.4567,2089.2158714641,0
+IG.US,D,20210304,000000,25.4459,25.4459,25.2973,25.2973,633.06492603217,0
+IG.US,D,20210305,000000,25.2452,25.2836,25.2097,25.2836,3264.9078769524,0
+IG.US,D,20210308,000000,25.2156,25.2156,25.0798,25.0798,1987.6003135135,0
+IG.US,D,20210309,000000,25.2196,25.2648,25.1949,25.1949,16231.053071447,0
+IG.US,D,20210310,000000,25.255,25.3042,25.2255,25.2993,4749.5111786105,0
+IG.US,D,20210311,000000,25.3042,25.3622,25.3042,25.318,9980.6801019068,0
+IG.US,D,20210312,000000,25.1566,25.1566,25.0651,25.0651,5116.3433428121,0
+IG.US,D,20210315,000000,25.1083,25.1212,25.0414,25.0621,126271.55693172,0
+IG.US,D,20210316,000000,25.0513,25.0513,25.0297,25.0297,605.62872538551,0
+IG.US,D,20210317,000000,25.0621,25.0621,25.0621,25.0621,198.15033800365,0
+IG.US,D,20210318,000000,24.881,24.9558,24.881,24.941,6639.5605564914,0
+IG.US,D,20210319,000000,24.9558,24.9558,24.9539,24.9539,202.21496032167,0
+IG.US,D,20210322,000000,25.0699,25.0759,25.0463,25.067,471.49618889073,0
+IG.US,D,20210323,000000,25.1083,25.1664,25.1083,25.1615,3742.5009993202,0
+IG.US,D,20210324,000000,25.1664,25.2156,25.1664,25.1959,4462.9553051898,0
+IG.US,D,20210325,000000,25.1959,25.1959,25.1881,25.1881,340.41211913447,0
+IG.US,D,20210326,000000,25.1566,25.1861,25.1339,25.1527,1316.9376310396,0
+IG.US,D,20210329,000000,25.0778,25.0778,25.0778,25.0778,74.17935730393,0
+IG.US,D,20210330,000000,25.0267,25.1231,25.0267,25.1212,409.51069854087,0
+IG.US,D,20210331,000000,25.1959,25.2147,25.1566,25.1753,1481.5548349196,0
+IG.US,D,20210401,000000,25.2943,25.3386,25.2943,25.3386,391.21989810977,0
+IG.US,D,20210405,000000,25.3238,25.3238,25.255,25.2943,1118.787293036,0
+IG.US,D,20210406,000000,25.3337,25.4125,25.3238,25.3878,9094.5924365777,0
+IG.US,D,20210407,000000,25.3878,25.4302,25.3573,25.3573,961.28317821257,0
+IG.US,D,20210408,000000,25.3996,25.4351,25.3996,25.4351,6982.0049867849,0
+IG.US,D,20210409,000000,25.4046,25.4587,25.4046,25.44,7803.0586950257,0
+IG.US,D,20210412,000000,25.4026,25.4026,25.4026,25.4026,24.387733908141,0
+IG.US,D,20210413,000000,25.4026,25.4852,25.4026,25.4666,2358.4971000332,0
+IG.US,D,20210414,000000,25.445,25.4498,25.4125,25.4498,1190.9343391809,0
+IG.US,D,20210415,000000,25.6171,25.6713,25.5955,25.6713,4086.9777407727,0
+IG.US,D,20210416,000000,25.5807,25.6151,25.567,25.5925,7983.9343881777,0
+IG.US,D,20210419,000000,25.507,25.5266,25.4921,25.5236,13659.163299718,0
+IG.US,D,20210420,000000,25.5365,25.6054,25.5365,25.5856,22869.59747236,0
+IG.US,D,20210421,000000,25.5856,25.5955,25.566,25.5955,3082080.1489321,0
+IG.US,D,20210422,000000,25.6151,25.6781,25.6054,25.625,1820.9507984745,0
+IG.US,D,20210423,000000,25.625,25.625,25.625,25.625,37.597756441718,0
+IG.US,D,20210426,000000,25.6545,25.7037,25.625,25.625,707.2442833361,0
+IG.US,D,20210427,000000,25.5296,25.5296,25.5296,25.5296,103.6478691096,0
+IG.US,D,20210428,000000,25.5856,25.5856,25.566,25.566,356.67060840657,0
+IG.US,D,20210429,000000,25.5167,25.6132,25.505,25.5709,9940.0338787266,0
+IG.US,D,20210430,000000,25.5709,25.5749,25.5709,25.5749,730.61586166473,0
+IG.US,D,20210503,000000,25.5601,25.6142,25.5601,25.5856,1658.3659057536,0
+IG.US,D,20210504,000000,25.625,25.629,25.6221,25.629,599.53179190847,0
+IG.US,D,20210505,000000,25.5955,25.6349,25.566,25.6221,5106.1817870171,0
+IG.US,D,20210506,000000,25.7037,25.7381,25.6054,25.6791,6296.0999706185,0
+IG.US,D,20210507,000000,25.684,25.684,25.6447,25.6466,1608.5742823578,0
+IG.US,D,20210510,000000,25.6349,25.6359,25.5551,25.5551,1005.9940237108,0
+IG.US,D,20210511,000000,25.4774,25.4852,25.4774,25.4852,604.612569806,0
+IG.US,D,20210512,000000,25.3741,25.379,25.3238,25.3534,24128.614235367,0
+IG.US,D,20210513,000000,25.4302,25.4479,25.4302,25.4479,768.21361810645,0
+IG.US,D,20210514,000000,25.4981,25.5472,25.4981,25.5472,355.65445282706,0
+IG.US,D,20210517,000000,25.5266,25.5266,25.4971,25.5079,1556.750347803,0
+IG.US,D,20210518,000000,25.4508,25.4587,25.4302,25.44,2858.4456451501,0
+IG.US,D,20210519,000000,25.4587,25.4587,25.377,25.4056,32400.120652545,0
+IG.US,D,20210520,000000,25.4686,25.5375,25.4686,25.5375,317.04054080584,0
+IG.US,D,20210521,000000,25.5414,25.5414,25.5365,25.5365,295.70127363621,0
+IG.US,D,20210524,000000,25.5955,25.6073,25.5955,25.6073,488.77083374233,0
+IG.US,D,20210525,000000,25.7018,25.7018,25.7018,25.7018,189.00493778809,0
+IG.US,D,20210526,000000,25.687,25.687,25.687,25.687,56.904712452329,0
+IG.US,D,20210527,000000,25.625,25.7037,25.6151,25.6211,8781.6165180898,0
+IG.US,D,20210528,000000,25.6791,25.6791,25.6466,25.6466,213.39267169624,0
+IG.US,D,20210601,000000,25.5462,25.625,25.5365,25.5759,11162.469040872,0
+IG.US,D,20210602,000000,25.6349,25.6349,25.625,25.6349,964.33164495108,0
+IG.US,D,20210603,000000,25.5561,25.5561,25.5355,25.5355,508.07778975294,0
+IG.US,D,20210604,000000,25.625,25.6939,25.625,25.689,1840.2577544852,0
+IG.US,D,20210607,000000,25.6545,25.6742,25.6545,25.6742,16724.904683087,0
+IG.US,D,20210608,000000,25.7441,25.7628,25.7431,25.7628,1388.068521605,0
+IG.US,D,20210609,000000,25.809,25.8288,25.809,25.8278,9966.4539237937,0
+IG.US,D,20210610,000000,25.8956,25.9193,25.8908,25.9193,2931.6088468745,0
+IG.US,D,20210611,000000,25.9262,25.9271,25.9213,25.9271,2629.8106397612,0
+IG.US,D,20210614,000000,25.8976,25.8976,25.8385,25.8583,3404.1211913447,0
+IG.US,D,20210615,000000,25.8671,25.8779,25.8671,25.8779,1476.474057022,0
+IG.US,D,20210616,000000,25.8966,25.9262,25.8001,25.8001,724.5189281877,0
+IG.US,D,20210617,000000,25.9104,25.9104,25.9104,25.9104,202.21496032167,0
+IG.US,D,20210618,000000,26.0147,26.0443,26.0128,26.0354,38143.431987913,0
+IG.US,D,20210621,000000,25.931,25.9458,25.9065,25.9084,1193.9828059194,0
+IG.US,D,20210622,000000,25.9557,25.9557,25.9557,25.9557,23.371578328635,0
+IG.US,D,20210623,000000,25.936,25.936,25.9153,25.9153,6927.1325854916,0
+IG.US,D,20210624,000000,25.9605,25.9655,25.9527,25.9527,5069.6001861549,0
+IG.US,D,20210625,000000,25.995,25.995,25.8573,25.8956,4890.7568041618,0
+IG.US,D,20210628,000000,26.0295,26.0295,25.995,26.0157,858.65146468247,0
+IG.US,D,20210629,000000,25.9852,26.0393,25.9852,26.0393,333.29903007793,0
+IG.US,D,20210630,000000,26.0836,26.1023,26.0787,26.0827,4042.2668952744,0
+IG.US,D,20210701,000000,26.0934,26.0934,26.0147,26.0344,12098.348329597,0
+IG.US,D,20210702,000000,26.0639,26.1122,26.0492,26.1082,1993.6972469905,0
+IG.US,D,20210706,000000,26.1515,26.2283,26.1515,26.1958,271.31353972807,0
+IG.US,D,20210707,000000,26.2184,26.2774,26.2184,26.2706,10751.942186752,0
+IG.US,D,20210708,000000,26.2578,26.2972,26.2479,26.2765,3952.8452042779,0
+IG.US,D,20210709,000000,26.1515,26.1791,26.1515,26.1702,9130.1578818604,0
+IG.US,D,20210712,000000,26.1899,26.1938,26.1752,26.1752,799.71444107113,0
+IG.US,D,20210713,000000,26.1978,26.2086,26.0787,26.0836,2446.9026354502,0
+IG.US,D,20210714,000000,26.1899,26.2096,26.1889,26.2096,4105.2685412038,0
+IG.US,D,20210715,000000,26.2381,26.2528,26.1889,26.2528,9649.4133829879,0
+IG.US,D,20210716,000000,26.2086,26.2086,26.2086,26.2086,18.290800431106,0
+IG.US,D,20210719,000000,26.3375,26.4054,26.3375,26.3671,2715.1677084397,0
+IG.US,D,20210720,000000,26.3168,26.3582,26.3168,26.3424,4428.4060154866,0
+IG.US,D,20210721,000000,26.2381,26.2677,26.2381,26.2578,2985.4650925883,0
+IG.US,D,20210722,000000,26.3562,26.3572,26.3267,26.3572,635.09723719118,0
+IG.US,D,20210723,000000,26.3414,26.3414,26.3414,26.3414,83.324757519482,0
+IG.US,D,20210726,000000,26.3513,26.3552,26.309,26.309,1002.9455569723,0
+IG.US,D,20210727,000000,26.3749,26.3956,26.3749,26.3956,6142.6604781131,0
+IG.US,D,20210728,000000,26.4281,26.4281,26.4281,26.4281,17.2746448516,0
+IG.US,D,20210729,000000,26.3661,26.3857,26.3661,26.3847,11738.629254452,0
+IG.US,D,20210730,000000,26.4054,26.4162,26.3966,26.3966,2275.1723425137,0
+IG.US,D,20210802,000000,26.3758,26.4241,26.3463,26.4045,7386.4349074283,0
+IG.US,D,20210803,000000,26.4192,26.4192,26.4192,26.4192,144.29409228984,0
+IG.US,D,20210804,000000,26.4733,26.4743,26.4054,26.4152,3382.7819241751,0
+IG.US,D,20210805,000000,26.3473,26.3473,26.3267,26.3296,3970.1198491295,0
+IG.US,D,20210806,000000,26.3463,26.3463,26.1496,26.1496,4771.8666013596,0
+IG.US,D,20210809,000000,26.0817,26.0817,26.0767,26.0767,211.36036053722,0
+IG.US,D,20210810,000000,26.0738,26.0767,26.0255,26.0255,1632.962016266,0
+IG.US,D,20210811,000000,26.0255,26.1122,26.0245,26.1082,177359.79484695,0
+IG.US,D,20210812,000000,26.1063,26.1102,26.0885,26.1102,80330.147026678,0
+IG.US,D,20210813,000000,26.1692,26.2548,26.1692,26.2548,12731.413255629,0
+IG.US,D,20210816,000000,26.3463,26.3463,26.2824,26.2873,42877.70083283,0
+IG.US,D,20210817,000000,26.2568,26.2578,26.2184,26.2381,3741.4848437407,0
+IG.US,D,20210818,000000,26.2283,26.2479,26.1938,26.2086,39761.151670486,0
+IG.US,D,20210819,000000,26.2578,26.2617,26.2479,26.2617,6930.1810522301,0
+IG.US,D,20210820,000000,26.2677,26.2755,26.2677,26.2755,625.95183697562,0
+IG.US,D,20210823,000000,26.2962,26.3168,26.2962,26.3001,10373.932311175,0
+IG.US,D,20210824,000000,26.2774,26.2774,26.2381,26.2381,2475.3549916763,0
+IG.US,D,20210825,000000,26.2293,26.2381,26.1613,26.183,9806.9174978113,0
+IG.US,D,20210826,000000,26.1791,26.1938,26.1742,26.1811,2296.5116096833,0
+IG.US,D,20210827,000000,26.2086,26.3168,26.2086,26.3168,11208.19604195,0
+IG.US,D,20210830,000000,26.3267,26.3562,26.3267,26.3562,10950.092524756,0
+IG.US,D,20210831,000000,26.3562,26.3758,26.3061,26.3061,10405.43313414,0
+IG.US,D,20210901,000000,26.4438,26.4438,26.2243,26.2578,2638.9560399768,0
+IG.US,D,20210902,000000,26.2774,26.2972,26.2588,26.2962,27998.134682125,0
+IG.US,D,20210903,000000,26.2381,26.2381,26.2106,26.2106,5482.1593514342,0
+IG.US,D,20210907,000000,26.1318,26.1417,26.0934,26.1171,5180.361144321,0
+IG.US,D,20210908,000000,26.1889,26.2086,26.1613,26.1938,4241.4333888576,0
+IG.US,D,20210909,000000,26.2578,26.3463,26.2362,26.3356,7498.2120211739,0
+IG.US,D,20210910,000000,26.3217,26.3217,26.2696,26.2696,14118.465621655,0
+IG.US,D,20210913,000000,26.3661,26.3661,26.3316,26.3316,6158.9189673852,0
+IG.US,D,20210914,000000,26.4054,26.4241,26.2598,26.4005,22920.405251335,0
+IG.US,D,20210915,000000,26.3661,26.3946,26.3562,26.371,897.2653767037,0
+IG.US,D,20210916,000000,26.3463,26.3463,26.2774,26.3366,3573.8191731222,0
+IG.US,D,20210917,000000,26.2578,26.2942,26.2578,26.2942,2346.3032330791,0
+IG.US,D,20210920,000000,26.3366,26.3758,26.3366,26.369,6500.3472420991,0
+IG.US,D,20210921,000000,26.3651,26.3758,26.3651,26.3661,12505.826716979,0
+IG.US,D,20210922,000000,26.3956,26.434,26.3946,26.43,2705.0061526447,0
+IG.US,D,20210923,000000,26.3562,26.3562,26.2627,26.2794,11155.355951815,0
+IG.US,D,20210924,000000,26.2578,26.2677,26.2136,26.2283,19015.319359293,0
+IG.US,D,20210927,000000,26.2293,26.2431,26.1987,26.2174,3200.8900754435,0
+IG.US,D,20210928,000000,26.0443,26.0443,25.9852,25.9852,10923.672479688,0
+IG.US,D,20210929,000000,26.0924,26.0934,25.9902,25.9902,2606.4390614326,0
+IG.US,D,20210930,000000,25.9557,25.9557,25.9262,25.9262,558.88556872824,0
+IG.US,D,20211001,000000,25.9754,26.0443,25.9754,26.0235,1452.0863231139,0
+IG.US,D,20211004,000000,25.9557,25.995,25.9557,25.9754,4713.9457333278,0
+IG.US,D,20211005,000000,25.9262,25.9262,25.8769,25.8927,2115.6359165312,0
+IG.US,D,20211006,000000,25.9025,25.9163,25.8573,25.8927,28408.661536246,0
+IG.US,D,20211007,000000,25.8474,25.8474,25.7874,25.7874,13636.807876969,0
+IG.US,D,20211008,000000,25.6979,25.7028,25.6752,25.686,1732.5452630575,0
+IG.US,D,20211011,000000,25.6821,25.6929,25.6516,25.6516,2317.8508768529,0
+IG.US,D,20211012,000000,25.7421,25.7815,25.7224,25.7815,8094.6953463439,0
+IG.US,D,20211013,000000,25.8819,25.8858,25.8464,25.8858,294.68511805671,0
+IG.US,D,20211014,000000,25.936,25.9813,25.936,25.9734,16047.128911557,0
+IG.US,D,20211015,000000,25.8868,25.9163,25.8868,25.9114,3751.6463995357,0
+IG.US,D,20211018,000000,25.8976,25.9065,25.8573,25.8917,877.95842069308,0
+IG.US,D,20211019,000000,25.995,25.995,25.7815,25.7825,23839.009895208,0
+IG.US,D,20211020,000000,25.7716,25.7992,25.7421,25.7421,22497.68453026,0
+IG.US,D,20211021,000000,25.7028,25.7028,25.6811,25.6811,6597.8981777317,0
+IG.US,D,20211022,000000,25.7716,25.7815,25.752,25.7599,1515.0879690433,0
+IG.US,D,20211025,000000,25.8474,25.8474,25.7943,25.7943,1711.2059958879,0
+IG.US,D,20211026,000000,25.8228,25.9065,25.8228,25.8769,11647.175252297,0
+IG.US,D,20211027,000000,25.9163,26.0245,25.9163,26.0245,1810.7892426795,0
+IG.US,D,20211028,000000,25.9508,25.9754,25.9508,25.9645,13638.840188128,0
+IG.US,D,20211029,000000,25.9262,25.9852,25.9163,25.9754,2887.9141569557,0
+IG.US,D,20211101,000000,25.936,25.936,25.8917,25.9163,1444.9732340574,0
+IG.US,D,20211102,000000,26.0245,26.0639,25.9458,26.0639,16741.163172359,0
+IG.US,D,20211103,000000,25.995,26.0245,25.9754,25.9999,3811.5995787266,0
+IG.US,D,20211104,000000,26.0639,26.0934,25.9754,26.0787,1899.1947780965,0
+IG.US,D,20211105,000000,26.1702,26.2588,26.1702,26.2381,22143.046233013,0
+IG.US,D,20211108,000000,26.2096,26.2293,26.1219,26.1653,38889.29018327,0
+IG.US,D,20211109,000000,26.2982,26.308,26.2538,26.2538,4079.8646517161,0
+IG.US,D,20211110,000000,26.1171,26.1171,26.0049,26.0049,2089.2158714641,0
+IG.US,D,20211111,000000,25.9763,26.0245,25.9605,25.9605,23867.462251434,0
+IG.US,D,20211112,000000,25.9557,25.9557,25.9163,25.9163,308.91129616979,0
+IG.US,D,20211115,000000,25.8966,25.8966,25.7864,25.7864,3741.4848437407,0
+IG.US,D,20211116,000000,25.8375,25.8474,25.751,25.751,5331.7683256674,0
+IG.US,D,20211117,000000,25.7165,25.8671,25.6919,25.8179,27087.659282889,0
+IG.US,D,20211118,000000,25.8573,25.8858,25.8375,25.8622,939.94391104294,0
+IG.US,D,20211119,000000,25.8868,25.995,25.8868,25.9508,3951.8290486984,0
+IG.US,D,20211122,000000,25.8375,25.8375,25.746,25.746,1241.7421181562,0
+IG.US,D,20211123,000000,25.7165,25.7165,25.5935,25.6771,22290.388792041,0
+IG.US,D,20211124,000000,25.6054,25.6614,25.5935,25.6614,4405.034437158,0
+IG.US,D,20211126,000000,25.623,25.8179,25.623,25.8159,878.97457627259,0
+IG.US,D,20211129,000000,25.8179,25.8375,25.8149,25.8149,1179.7566278063,0
+IG.US,D,20211130,000000,25.8474,25.9754,25.8474,25.9015,28148.525707893,0
+IG.US,D,20211201,000000,25.8573,25.8769,25.7313,25.813,2216.2353189023,0
+IG.US,D,20211202,000000,25.8868,25.8868,25.8179,25.8474,9008.2192123197,0
+IG.US,D,20211203,000000,25.9655,26.1219,25.9655,26.0688,3842.0842461117,0
+IG.US,D,20211206,000000,26.0245,26.0245,25.9409,25.9409,275.37816204609,0
+IG.US,D,20211207,000000,26.0324,26.0344,25.9803,25.9803,1835.1769765876,0
+IG.US,D,20211208,000000,25.8671,25.8671,25.8573,25.8622,1074.0764475377,0
+IG.US,D,20211209,000000,25.8917,25.9557,25.8375,25.8425,2937.7057803515,0
+IG.US,D,20211210,000000,25.9065,25.9065,25.8819,25.8819,3719.1294209915,0
+IG.US,D,20211213,000000,25.9557,26.0039,25.9557,25.9793,791.58519643508,0
+IG.US,D,20211214,000000,25.7992,27.3934,25.7992,25.8524,43852.194033576,0
+IG.US,D,20211215,000000,25.8956,25.8966,25.7028,25.872,1912.4048006301,0
+IG.US,D,20211216,000000,25.8868,25.9655,25.8553,25.8553,1617.7196825734,0
+IG.US,D,20211217,000000,25.8425,25.8769,25.8316,25.8474,14922.244685044,0
+IG.US,D,20211220,000000,25.751,25.751,25.7215,25.7215,4231.2718330625,0
+IG.US,D,20211221,000000,25.5935,25.7992,25.5935,25.7628,6642.60902323,0
+IG.US,D,20211222,000000,25.8375,25.8474,25.7992,25.7992,1442.9409228984,0
+IG.US,D,20211223,000000,25.7411,25.8769,25.7411,25.8041,15547.18036644,0
+IG.US,D,20211227,000000,25.7706,25.936,25.7706,25.8769,2826.9448221854,0
+IG.US,D,20211228,000000,25.9852,25.9852,25.8474,25.8474,20570.037395937,0
+IG.US,D,20211229,000000,25.7411,25.7411,25.6674,25.6674,11404.314068794,0
+IG.US,D,20211230,000000,25.6329,25.7894,25.6329,25.7411,2297.5277652628,0
+IG.US,D,20211231,000000,25.6821,25.808,25.6821,25.75,929.78235524788,0
+IG.US,D,20220103,000000,25.5148,25.5689,25.5148,25.5472,2144.0882727574,0
+IG.US,D,20220104,000000,25.6034,25.6034,25.4705,25.501,258785.35758834,0
+IG.US,D,20220105,000000,25.5856,25.5856,25.4331,25.4331,9908.5330557619,0
+IG.US,D,20220106,000000,25.4755,25.4755,25.3888,25.3888,25097.010502636,0
+IG.US,D,20220107,000000,25.3987,25.3987,25.2993,25.2993,1203.128206135,0
+IG.US,D,20220110,000000,25.2511,25.32,25.1339,25.2511,3331.9741451998,0
+IG.US,D,20220111,000000,25.2018,25.3495,25.2018,25.2855,44928.302792273,0
+IG.US,D,20220112,000000,25.3151,25.4173,25.2806,25.3485,432242.09885442,0
+IG.US,D,20220113,000000,25.3101,25.3495,25.3052,25.3495,2124.7813167468,0
+IG.US,D,20220114,000000,25.2412,25.2806,25.2127,25.2294,13161.247065761,0
+IG.US,D,20220118,000000,25.0798,25.0798,24.9814,25.0513,2754.7977760405,0
+IG.US,D,20220119,000000,25.1143,25.1339,25.0168,25.0572,27777.628921373,0
+IG.US,D,20220120,000000,25.1044,25.1044,25.0021,25.0021,3410.2181248217,0
+IG.US,D,20220121,000000,25.2117,25.2117,25.1192,25.1192,1524.2333692588,0
+IG.US,D,20220124,000000,25.1143,25.1418,25.0463,25.1143,3676.4508866523,0
+IG.US,D,20220125,000000,24.9972,25.0956,24.9972,25.0316,418.65609875642,0
+IG.US,D,20220126,000000,25.0956,25.1044,24.8693,24.8693,4543.2315959708,0
+IG.US,D,20220127,000000,24.8988,25.007,24.8988,24.9037,898.2815322832,0
+IG.US,D,20220128,000000,24.88,24.88,24.88,24.88,107.71249142762,0
+IG.US,D,20220131,000000,24.9283,24.9283,24.9164,24.9184,1290.5175859725,0
+IG.US,D,20220201,000000,24.9382,24.9479,24.8495,24.943,4129.6562751119,0
+IG.US,D,20220202,000000,25.0562,25.0562,24.9873,24.9873,3259.8270990549,0
+IG.US,D,20220203,000000,24.7128,24.8309,24.7128,24.7768,20895.207181379,0
+IG.US,D,20220204,000000,24.7423,24.7423,24.5169,24.5799,13529.095385541,0
+IG.US,D,20220207,000000,24.5484,24.5907,24.4776,24.5907,4914.1283824905,0
+IG.US,D,20220208,000000,24.5307,24.5849,24.4884,24.5356,1423.6339668877,0
+IG.US,D,20220209,000000,24.6635,24.6635,24.5553,24.6241,2099.3774272592,0
+IG.US,D,20220210,000000,24.4972,24.5356,24.4382,24.4382,33139.881914425,0
+IG.US,D,20220211,000000,24.33,24.4599,24.33,24.4284,22441.795973387,0
+IG.US,D,20220214,000000,24.2512,24.3397,24.2413,24.3397,2439.7895463936,0
+IG.US,D,20220215,000000,24.2699,24.2748,24.2316,24.2316,720.45430586967,0
+IG.US,D,20220216,000000,24.203,24.203,24.0652,24.1783,6072.5457431272,0
+IG.US,D,20220217,000000,24.2365,24.3005,24.1636,24.1636,15673.183658299,0
+IG.US,D,20220218,000000,24.2708,24.2708,24.203,24.203,1959.1479572873,0
+IG.US,D,20220222,000000,24.1046,24.1803,24.0849,24.1538,4955.7907612502,0
+IG.US,D,20220223,000000,24.1046,24.1322,24.0062,24.0632,1715.2706182059,0
+IG.US,D,20220224,000000,23.9767,24.1735,23.9668,24.0937,2522.0981483336,0
+IG.US,D,20220225,000000,24.0553,24.1902,24.0553,24.1902,246.92580581993,0
+IG.US,D,20220228,000000,24.3152,24.3969,24.3152,24.3969,432.88227686951,0
+IG.US,D,20220301,000000,24.3496,24.5257,24.3496,24.4972,13478.287606566,0
+IG.US,D,20220302,000000,24.203,24.2807,24.1391,24.1696,6744.2245811805,0
+IG.US,D,20220303,000000,24.0947,24.2611,24.0947,24.1538,28606.81187425,0
+IG.US,D,20220304,000000,24.2011,24.3988,24.1144,24.2611,21967.251317758,0
+IG.US,D,20220307,000000,23.8694,24.0456,23.8694,24.0013,2250.7846086055,0
+IG.US,D,20220308,000000,23.7218,23.83,23.5939,23.7592,213494.28725419,0
+IG.US,D,20220309,000000,23.888,23.888,23.7316,23.7788,6472.9110414525,0
+IG.US,D,20220310,000000,23.5564,23.5791,23.5309,23.5309,1155.3688938982,0
+IG.US,D,20220311,000000,23.5161,23.5555,23.4964,23.4964,15066.538777334,0
+IG.US,D,20220314,000000,23.3095,23.3095,23.1952,23.1952,12296.498667601,0
+IG.US,D,20220315,000000,23.339,23.339,23.2799,23.3055,1293.566052711,0
+IG.US,D,20220316,000000,23.3881,23.5111,23.339,23.5111,1776.2399529763,0
+IG.US,D,20220317,000000,23.6234,23.7316,23.5741,23.6824,55289.025080915,0
+IG.US,D,20220318,000000,23.6036,23.7808,23.6036,23.7316,21480.512795175,0
+IG.US,D,20220321,000000,23.6096,23.6135,23.4551,23.4551,2238.5907416515,0
+IG.US,D,20220322,000000,23.3832,23.4177,23.3685,23.3832,3953.8613598574,0
+IG.US,D,20220323,000000,23.398,23.4659,23.3832,23.4501,3084.0321838004,0
+IG.US,D,20220324,000000,23.3192,23.4669,23.2996,23.4491,12132.8976193,0
+IG.US,D,20220325,000000,23.2701,23.2976,23.2513,23.2976,982.62244538219,0
+IG.US,D,20220328,000000,23.4079,23.4246,23.3095,23.4246,80155.368267004,0
+IG.US,D,20220329,000000,23.5161,23.586,23.4767,23.586,2186.7668070967,0
+IG.US,D,20220330,000000,23.6322,23.6628,23.6234,23.6371,12240.610110728,0
+IG.US,D,20220331,000000,23.702,23.702,23.6313,23.6313,4878.5629372077,0
+IG.US,D,20220401,000000,23.5466,23.6628,23.5456,23.6105,250012.88647046,0
+IG.US,D,20220404,000000,23.6135,23.702,23.6135,23.6775,3471.1874595921,0
+IG.US,D,20220405,000000,23.6234,23.6234,23.3212,23.3212,3632.7561967335,0
+IG.US,D,20220406,000000,23.1087,23.2022,23.0653,23.1972,959.25086705355,0
+IG.US,D,20220407,000000,23.1628,23.2022,23.1097,23.1097,1618.7358381529,0
+IG.US,D,20220408,000000,22.9758,22.9758,22.9257,22.9257,1873.7908886088,0
+IG.US,D,20220411,000000,22.8263,22.8263,22.7534,22.7534,1822.9831096336,0
+IG.US,D,20220412,000000,22.9178,22.9178,22.778,22.778,3235.4393651467,0
+IG.US,D,20220413,000000,22.8243,22.8695,22.8193,22.8695,108822.13332044,0
+IG.US,D,20220414,000000,22.7504,22.7504,22.6324,22.6403,2603.3905946941,0
+IG.US,D,20220418,000000,22.5536,22.5546,22.4995,22.4995,2480.4357695739,0
+IG.US,D,20220419,000000,22.4355,22.4355,22.3292,22.3292,5312.4613696568,0
+IG.US,D,20220420,000000,22.5054,22.5841,22.4956,22.528,1351.4869207428,0
+IG.US,D,20220421,000000,22.3676,22.3676,22.287,22.3116,5001.517762328,0
+IG.US,D,20220422,000000,22.221,22.3234,22.2112,22.2948,15501.453365362,0
+IG.US,D,20220425,000000,22.4611,22.5201,22.4611,22.5201,1541.5080141104,0
+IG.US,D,20220426,000000,22.5251,22.5546,22.4906,22.5123,4942.5807387166,0
+IG.US,D,20220427,000000,22.4906,22.4906,22.3263,22.3263,1870.7424218703,0
+IG.US,D,20220428,000000,22.2899,22.3676,22.2308,22.345,11779.275477633,0
+IG.US,D,20220429,000000,22.285,22.285,22.1482,22.1482,3212.0677868181,0
+IG.US,D,20220502,000000,22.0389,22.044,21.9799,22.0219,2054.6665817609,0
+IG.US,D,20220503,000000,22.2357,22.2357,22.1402,22.1402,2398.1271676339,0
+IG.US,D,20220504,000000,22.1015,22.3396,22.1015,22.3396,4567.6193298789,0
+IG.US,D,20220505,000000,22.0341,22.0341,21.9947,22.0025,468.44772215221,0
+IG.US,D,20220506,000000,21.9258,21.9454,21.8175,21.8667,4623.5078867518,0
+IG.US,D,20220509,000000,21.8095,21.9121,21.8095,21.9121,6555.2196433925,0
+IG.US,D,20220510,000000,22.0442,22.0537,21.975,21.9891,14190.6126678,0
+IG.US,D,20220511,000000,22.0547,22.1029,21.8963,22.0738,3014.933604394,0
+IG.US,D,20220512,000000,22.1127,22.1521,22.0636,22.0636,2774.1047320511,0
+IG.US,D,20220513,000000,21.9947,21.9947,21.9454,21.9575,4870.4336925717,0
+IG.US,D,20220516,000000,21.9749,22.0438,21.9749,21.9827,7285.8355050572,0
+IG.US,D,20220517,000000,21.8579,21.8695,21.8372,21.8695,1895.1301557785,0
+IG.US,D,20220518,000000,21.8471,21.9056,21.8471,21.9056,34312.525453176,0
+IG.US,D,20220519,000000,21.9947,22.0045,21.9748,21.9748,2447.9187910297,0
+IG.US,D,20220520,000000,22.0258,22.1127,22.0143,22.0684,11470.364181462,0
+IG.US,D,20220523,000000,22.0232,22.0242,21.9799,22.0025,1100.4964926049,0
+IG.US,D,20220524,000000,22.2308,22.2702,22.2308,22.258,6789.9515822583,0
+IG.US,D,20220525,000000,22.3981,22.4474,22.3981,22.4474,6438.3617517493,0
+IG.US,D,20220526,000000,22.5369,22.5369,22.4474,22.4737,316274.35949888,0
+IG.US,D,20220527,000000,22.595,22.595,22.5448,22.5684,2208.1060742663,0
+IG.US,D,20220531,000000,22.3735,22.4464,22.3686,22.3975,3084.0321838004,0
+IG.US,D,20220601,000000,22.2186,22.2604,22.2186,22.2357,2546.4858822417,0
+IG.US,D,20220602,000000,22.221,22.2702,22.2145,22.251,10916.559390631,0
+IG.US,D,20220603,000000,22.162,22.1889,22.162,22.1752,2019.1011364782,0
+IG.US,D,20220606,000000,22.1718,22.1718,22.0506,22.0506,7041.9581659758,0
+IG.US,D,20220607,000000,22.0832,22.1798,22.0832,22.1512,5445.577750572,0
+IG.US,D,20220608,000000,22.1413,22.1423,22.0458,22.0458,2380.8525227823,0
+IG.US,D,20220609,000000,21.9576,21.9848,21.8938,21.8938,6784.8708043608,0
+IG.US,D,20220610,000000,21.8077,21.8077,21.6052,21.7089,4753.5758009285,0
+IG.US,D,20220613,000000,21.3176,21.3746,21.1385,21.2376,15947.545664765,0
+IG.US,D,20220614,000000,21.2047,21.2047,21.0893,21.1087,4023.9760948433,0
+IG.US,D,20220615,000000,21.3727,21.4231,21.1188,21.4231,247470.46521055,0
+IG.US,D,20220616,000000,21.1582,21.4037,21.1582,21.4037,3853.2619574863,0
+IG.US,D,20220617,000000,21.4436,21.4829,21.4354,21.4512,1239.7098069972,0
+IG.US,D,20220621,000000,21.4362,21.4362,21.2812,21.2812,4040.2345841154,0
+IG.US,D,20220622,000000,21.4623,21.4731,21.4061,21.4061,2897.0595571713,0
+IG.US,D,20220623,000000,21.665,21.665,21.5321,21.5326,10135.135749991,0
+IG.US,D,20220624,000000,21.5717,21.5717,21.5717,21.5717,85.357068678494,0
+IG.US,D,20220627,000000,21.4839,21.4839,21.3966,21.3966,2381.8686783618,0
+IG.US,D,20220628,000000,21.3344,21.3713,21.3265,21.3713,1264.0975409053,0
+IG.US,D,20220629,000000,21.4671,21.4671,21.415,21.4664,57769.460850489,0
+IG.US,D,20220630,000000,21.4928,21.5731,21.4928,21.5332,9117.9640149063,0
+IG.US,D,20220701,000000,21.6305,21.6994,21.6208,21.6847,1253.9359851103,0
+IG.US,D,20220705,000000,21.6453,21.6994,21.6453,21.6854,5208.8135005472,0
+IG.US,D,20220706,000000,21.659,21.66,21.5904,21.5904,9118.9801704858,0
+IG.US,D,20220707,000000,21.601,21.601,21.5989,21.5989,1166.5466052728,0
+IG.US,D,20220708,000000,21.5518,21.5582,21.542,21.5582,103053.41809559,0
+IG.US,D,20220711,000000,21.6594,21.66,21.5948,21.5948,753.98743999337,0
+IG.US,D,20220712,000000,21.6798,21.6798,21.6386,21.6386,583.27330263638,0
+IG.US,D,20220713,000000,21.6503,21.7592,21.6305,21.7592,1218.3705398276,0
+IG.US,D,20220714,000000,21.5331,21.66,21.5321,21.6503,27006.366836528,0
+IG.US,D,20220715,000000,21.8175,21.8175,21.788,21.788,2204.0414519483,0
+IG.US,D,20220718,000000,21.66,21.681,21.66,21.6736,2343.2547663406,0
+IG.US,D,20220719,000000,21.7289,21.7289,21.6976,21.6976,2695.8607524291,0
+IG.US,D,20220720,000000,21.7388,21.7388,21.6981,21.6981,3678.4831978113,0
+IG.US,D,20220721,000000,21.7585,21.9192,21.7585,21.9192,6445.4748408058,0
+IG.US,D,20220722,000000,22.1521,22.1521,22.0734,22.0761,79768.212991212,0
+IG.US,D,20220725,000000,21.9553,21.9553,21.912,21.9368,2261.9623199801,0
+IG.US,D,20220726,000000,21.9467,21.9749,21.9467,21.9467,206.27958263969,0
+IG.US,D,20220727,000000,22.0143,22.1423,22.0143,22.0686,130296.54918214,0
+IG.US,D,20220728,000000,22.2013,22.2348,22.2013,22.2348,167042.76724824,0
+IG.US,D,20220729,000000,22.2987,22.3342,22.2987,22.3095,417.63994317692,0
+IG.US,D,20220801,000000,22.3688,22.3787,22.3392,22.351,1355.4179496648,0
+IG.US,D,20220802,000000,22.2723,22.2723,22.1179,22.1179,1020.1090248972,0
+IG.US,D,20220803,000000,22.1838,22.3116,22.1336,22.3116,3553.6667917968,0
+IG.US,D,20220804,000000,22.2701,22.3573,22.2602,22.3573,100928.99937295,0
+IG.US,D,20220805,000000,22.1013,22.1118,22.0529,22.1118,2419.0867442448,0
+IG.US,D,20220808,000000,22.2099,22.2109,22.1416,22.1416,923.8723244352,0
+IG.US,D,20220809,000000,22.0825,22.0837,22.0553,22.0553,2297.5245962928,0
+IG.US,D,20220810,000000,22.2503,22.2503,22.1901,22.2369,728471.30178136,0
+IG.US,D,20220811,000000,22.2849,22.2849,22.0691,22.0691,3700.5543872388,0
+IG.US,D,20220812,000000,22.1961,22.268,22.1603,22.268,5546.27300031,0
+IG.US,D,20220815,000000,22.3102,22.3102,22.2738,22.2738,274.5278507916,0
+IG.US,D,20220816,000000,22.1226,22.2219,22.1226,22.1994,1195.361121528,0
+IG.US,D,20220817,000000,22.0036,22.1121,22.0036,22.0332,3235.5791713224,0
+IG.US,D,20220818,000000,22.1309,22.1319,22.0628,22.0628,2153.6760545496,0
+IG.US,D,20220819,000000,21.9147,21.9147,21.8571,21.8659,687.8391538284,0
+IG.US,D,20220822,000000,21.7459,21.7459,21.7264,21.7272,1629.9458004564,0
+IG.US,D,20220823,000000,21.7514,21.7514,21.7514,21.7514,67.8721992732,0
+IG.US,D,20220824,000000,21.6679,21.6971,21.6679,21.6924,1623.8676930588,0
+IG.US,D,20220825,000000,21.7963,21.8951,21.7963,21.8744,2199.2618600316,0
+IG.US,D,20220826,000000,21.7945,21.7945,21.7648,21.7648,1335.1575916728,0
+IG.US,D,20220829,000000,21.6383,21.6581,21.635,21.635,3362.2064087724,0
+IG.US,D,20220830,000000,21.66,21.66,21.5692,21.6425,32946.381148691,0
+IG.US,D,20220831,000000,21.6284,21.6383,21.4801,21.4801,847.8959819652,0
+IG.US,D,20220901,000000,21.1063,21.2519,21.0954,21.2519,4093.6053322836,0
+IG.US,D,20220902,000000,21.3619,21.3619,21.2634,21.2634,2853.6714231732,0
+IG.US,D,20220906,000000,21.046,21.0839,21.0313,21.0313,710.1255476196,0
+IG.US,D,20220907,000000,21.1682,21.2523,21.1682,21.2523,1247.0250344076,0
+IG.US,D,20220908,000000,21.2891,21.2891,21.2177,21.2177,61176.150956844,0
+IG.US,D,20220909,000000,21.3313,21.3323,21.2632,21.2729,2738.1873826188,0
+IG.US,D,20220912,000000,21.2839,21.2839,21.2237,21.2435,3605.3307046764,0
+IG.US,D,20220913,000000,21.051,21.0904,21.051,21.0776,2137.467768156,0
+IG.US,D,20220914,000000,21.1151,21.1586,21.1151,21.1586,3142.3815245592,0
+IG.US,D,20220915,000000,21.0978,21.0978,21.0608,21.0615,2162.793215646,0
+IG.US,D,20220916,000000,21.0089,21.0362,20.9868,21.0263,17672.097258522,0
+IG.US,D,20220919,000000,20.9868,21.0559,20.9868,21.0412,3873.7804480704,0
+IG.US,D,20220920,000000,20.8772,20.8782,20.8585,20.8635,3158.5898109528,0
+IG.US,D,20220921,000000,20.9374,20.9473,20.898,20.9165,5996.0529477324,0
+IG.US,D,20220922,000000,20.6689,20.6988,20.6689,20.6988,4912.1237951604,0
+IG.US,D,20220923,000000,20.6512,20.6512,20.5426,20.6201,12321.336712835,0
+IG.US,D,20220926,000000,20.5218,20.5218,20.322,20.322,1102.1634747648,0
+IG.US,D,20220927,000000,20.2514,20.2514,20.0755,20.0755,6556.2518462112,0
+IG.US,D,20220928,000000,20.3451,20.3646,20.3451,20.3646,989.7184879092,0
+IG.US,D,20220929,000000,20.1773,20.239,20.1675,20.239,408.2462135388,0
+IG.US,D,20220930,000000,20.3057,20.3057,20.2164,20.2164,753.6853173024,0
+IG.US,D,20221003,000000,20.3945,20.3945,20.3392,20.3392,1978.4239579188,0
+IG.US,D,20221004,000000,20.5426,20.5525,20.4712,20.4712,9602.3966703084,0
+IG.US,D,20221005,000000,20.3451,20.3451,20.2587,20.3394,1625.893728858,0
+IG.US,D,20221006,000000,20.3254,20.3254,20.2918,20.2918,8547.8450368248,0
+IG.US,D,20221007,000000,20.1566,20.1576,20.1198,20.1214,2067.5695330836,0
+IG.US,D,20221010,000000,20.0194,20.0291,20.0194,20.0291,268.449743394,0
+IG.US,D,20221011,000000,20.0687,20.0687,20.0103,20.0103,554.1207910812,0
+IG.US,D,20221012,000000,19.9608,19.9831,19.9587,19.9831,5324.4220802976,0
+IG.US,D,20221013,000000,19.8328,19.9888,19.8318,19.9844,5783.3191888164,0
+IG.US,D,20221014,000000,20.0589,20.0589,19.8148,19.8148,2200.2748779312,0
+IG.US,D,20221017,000000,19.9897,19.9996,19.9009,19.916,7752.6259856388,0
+IG.US,D,20221018,000000,19.9898,20.0095,19.9305,19.9305,5325.4350981972,0
+IG.US,D,20221019,000000,19.8713,19.8713,19.7713,19.7713,12605.994742622,0
+IG.US,D,20221020,000000,19.7134,19.7134,19.6365,19.6393,1437.4723995324,0
+IG.US,D,20221021,000000,19.5653,19.7134,19.5653,19.7084,15491.069720683,0
+IG.US,D,20221024,000000,19.6137,19.6936,19.6137,19.6887,1299.7019651868,0
+IG.US,D,20221025,000000,19.8812,19.8812,19.8605,19.878,5726.5901864388,0
+IG.US,D,20221026,000000,19.9435,19.9617,19.9435,19.9435,920.8332707364,0
+IG.US,D,20221027,000000,20.0694,20.0786,20.0194,20.0272,8456.6734258608,0
+IG.US,D,20221028,000000,20.0401,20.0627,20.0401,20.0627,2654.106896952,0
+IG.US,D,20221031,000000,20.0293,20.0293,19.9602,19.9725,2409.9695831484,0
+IG.US,D,20221101,000000,20.03,20.11,20.02,20.0899,17761,0
+IG.US,D,20221102,000000,20.149,20.2,20.1316,20.2,1102,0
+IG.US,D,20221103,000000,19.91,19.97,19.9075,19.9542,11055,0
+IG.US,D,20221104,000000,19.9796,20.0032,19.9378,20.0025,2527,0
+IG.US,D,20221107,000000,19.939,19.9705,19.939,19.9493,2288,0
+IG.US,D,20221108,000000,20.01,20.05,19.99,20,6924,0
+IG.US,D,20221109,000000,19.9616,19.9699,19.9586,19.9697,1550,0
+IG.US,D,20221110,000000,20.44,20.521,20.44,20.5109,7346,0
+IG.US,D,20221111,000000,20.5658,20.59,20.5658,20.5855,14492,0
+IG.US,D,20221114,000000,20.51,20.55,20.4688,20.4688,10316,0
+IG.US,D,20221115,000000,20.63,20.72,20.63,20.6953,19381,0
+IG.US,D,20221116,000000,20.79,20.84,20.7669,20.839,11236,0
+IG.US,D,20221117,000000,20.681,20.7571,20.68,20.7571,3235,0
+IG.US,D,20221118,000000,20.8,20.8,20.7403,20.7403,5649,0
+IG.US,D,20221121,000000,20.77,20.7766,20.7233,20.7233,732,0
+IG.US,D,20221122,000000,20.76,20.88,20.75,20.88,33008,0
+IG.US,D,20221123,000000,20.969,21,20.93,20.9976,13106,0
+IG.US,D,20221125,000000,21.0288,21.0311,21.025,21.0311,1169,0
+IG.US,D,20221128,000000,21.019,21.02,20.92,20.9233,1704,0
+IG.US,D,20221129,000000,20.89,20.89,20.83,20.843,11516,0
+IG.US,D,20221130,000000,20.99,21.0308,20.99,21.0308,5645,0
+IG.US,D,20221201,000000,20.88,20.9965,20.85,20.9965,1100,0
+IG.US,D,20221202,000000,21.0186,21.1136,21.0186,21.1136,2998,0
+IG.US,D,20221205,000000,21.0338,21.0338,20.93,20.9896,5329,0
+IG.US,D,20221206,000000,21.059,21.06,21.0128,21.045,3557,0
+IG.US,D,20221207,000000,21.15,21.2113,21.129,21.2113,26259,0
+IG.US,D,20221208,000000,21.2295,21.2295,21.1818,21.205,13912,0
+IG.US,D,20221209,000000,21.151,21.151,21.1,21.1,17028,0
+IG.US,D,20221212,000000,21.11,21.12,21.04,21.06,23555,0
+IG.US,D,20221213,000000,21.279,21.28,21.2,21.2107,1382,0
+IG.US,D,20221214,000000,21.24,21.27,21.1495,21.2514,20758,0
+IG.US,D,20221215,000000,21.26,21.3,21.2517,21.2816,5790,0
+IG.US,D,20221216,000000,21.2,21.24,21.1699,21.2049,7243,0
+IG.US,D,20221219,000000,21.21,21.21,21.021,21.05,8929,0
+IG.US,D,20221220,000000,20.89,20.89,20.83,20.8494,17441,0
+IG.US,D,20221221,000000,20.9499,20.9499,20.914,20.9355,6136,0
+IG.US,D,20221222,000000,20.95,20.95,20.939,20.95,3424,0
+IG.US,D,20221223,000000,20.8985,20.9217,20.88,20.89,29001,0
+IG.US,D,20221227,000000,20.7862,20.7862,20.68,20.695,9052,0
+IG.US,D,20221228,000000,20.431,20.431,20.3948,20.3948,1655,0
+IG.US,D,20221229,000000,20.44,20.5,20.43,20.49,11499,0
+IG.US,D,20221230,000000,20.53,20.53,20.4,20.42,235937,0
+IG.US,D,20230103,000000,20.64,20.64,20.4854,20.52,30271,0
+IG.US,D,20230104,000000,20.65,20.65,20.588,20.6252,8381,0
+IG.US,D,20230105,000000,20.53,20.665,20.53,20.655,12454,0
+IG.US,D,20230106,000000,20.7,20.94,20.699,20.935,23565,0
+IG.US,D,20230109,000000,20.95,21.0499,20.91,20.9914,33333,0
+IG.US,D,20230110,000000,20.96,20.99,20.9072,20.9895,24943,0
+IG.US,D,20230111,000000,21.109,21.12,21.05,21.1029,8808,0
+IG.US,D,20230112,000000,21.0916,21.2665,21.09,21.2665,18472,0
+IG.US,D,20230113,000000,21.26,21.2894,21.2419,21.2419,14111,0
+IG.US,D,20230117,000000,21.209,21.26,21.209,21.25,29375,0
+IG.US,D,20230118,000000,21.47,21.47,21.365,21.4383,9220,0
+IG.US,D,20230119,000000,21.43,21.43,21.3519,21.385,18919,0
+IG.US,D,20230120,000000,21.4,21.4,21.25,21.32,11667,0
+IG.US,D,20230123,000000,21.26,21.2904,21.258,21.2778,26619,0
+IG.US,D,20230124,000000,21.28,21.37,21.25,21.37,25080,0
+IG.US,D,20230125,000000,21.36,21.39,21.335,21.385,26431,0
+IG.US,D,20230126,000000,21.45,21.45,21.331,21.3851,18437,0
+IG.US,D,20230127,000000,21.31,21.369,21.31,21.355,59380,0
+IG.US,D,20230130,000000,21.345,21.345,21.305,21.31,8415,0
+IG.US,D,20230131,000000,21.3401,21.4083,21.296,21.4064,12872,0
+IG.US,D,20230201,000000,21.36,21.53,21.33,21.53,21377,0
+IG.US,D,20230202,000000,21.69,21.69,21.545,21.548,14810,0
+IG.US,D,20230203,000000,21.49,21.49,21.3783,21.4012,18671,0
+IG.US,D,20230206,000000,21.34,21.34,21.255,21.265,32992,0
+IG.US,D,20230207,000000,21.191,21.24,21.19,21.2162,18771,0
+IG.US,D,20230208,000000,21.27,21.27,21.14,21.215,56815,0
+IG.US,D,20230209,000000,21.2501,21.2501,21.105,21.1095,24589,0
+IG.US,D,20230210,000000,21.1,21.1,20.96,20.9882,24932,0
+IG.US,D,20230213,000000,20.98,21.0024,20.98,21.0024,31667,0
+IG.US,D,20230214,000000,21.039,21.0406,20.89,20.985,26905,0
+IG.US,D,20230215,000000,20.93,20.94,20.88,20.9061,5628,0
+IG.US,D,20230216,000000,20.85,20.86,20.77,20.7897,31443,0
+IG.US,D,20230217,000000,20.74,20.83,20.71,20.8196,20122,0
+IG.US,D,20230221,000000,20.63,20.67,20.61,20.6202,32590,0
+IG.US,D,20230222,000000,20.64,20.68,20.61,20.6187,7171,0
+IG.US,D,20230223,000000,20.689,20.74,20.66,20.736,123473,0
+IG.US,D,20230224,000000,20.65,20.655,20.605,20.655,46299,0
+IG.US,D,20230227,000000,20.7,20.7,20.62,20.6479,29576,0
+IG.US,D,20230228,000000,20.55,20.66,20.55,20.655,24467,0
+IG.US,D,20230301,000000,20.54,20.54,20.46,20.4652,68545,0
+IG.US,D,20230302,000000,20.3995,20.45,20.38,20.4495,10929,0
+IG.US,D,20230303,000000,20.53,20.75,20.45,20.63,18367,0
+IG.US,D,20230306,000000,20.65,20.67,20.6,20.605,9072,0
+IG.US,D,20230307,000000,20.61,20.65,20.515,20.5412,16663,0
+IG.US,D,20230308,000000,20.6,20.61,20.4852,20.5163,9867,0
+IG.US,D,20230309,000000,20.5336,20.59,20.519,20.5247,15068,0
+IG.US,D,20230310,000000,20.68,20.77,20.68,20.7431,19231,0
+IG.US,D,20230313,000000,20.8,20.92,20.7,20.7507,6960,0
+IG.US,D,20230314,000000,20.729,20.86,20.729,20.75,10907,0
+IG.US,D,20230315,000000,20.8282,20.8282,20.7001,20.7921,7899,0
+IG.US,D,20230316,000000,20.879,20.92,20.8075,20.8075,7573,0
+IG.US,D,20230317,000000,20.89,20.91,20.8597,20.8597,7127,0
+IG.US,D,20230320,000000,20.8064,20.83,20.76,20.78,44071,0
+IG.US,D,20230321,000000,20.77,20.84,20.77,20.8258,45934,0
+IG.US,D,20230322,000000,20.761,20.93,20.76,20.9086,21153,0
+IG.US,D,20230323,000000,20.891,20.96,20.86,20.9451,7102,0
+IG.US,D,20230324,000000,20.97,21,20.9301,20.983,10664,0
+IG.US,D,20230327,000000,20.89,20.9132,20.78,20.8021,36516,0
+IG.US,D,20230328,000000,20.75,20.76,20.7202,20.7451,13211,0
+IG.US,D,20230329,000000,20.68,20.82,20.55,20.7986,13493,0
+IG.US,D,20230330,000000,20.842,20.85,20.8228,20.8284,14841,0
+IG.US,D,20230331,000000,20.9013,20.9911,20.88,20.9911,9092,0
+IG.US,D,20230403,000000,20.89,21.05,20.89,21.0343,8629,0
+IG.US,D,20230404,000000,20.98,21.09,20.98,21.0868,5596,0
+IG.US,D,20230405,000000,21.08,21.15,21.08,21.13,10964,0
+IG.US,D,20230406,000000,21.12,21.15,21.11,21.11,7089,0
+IG.US,D,20230410,000000,21,21.0339,21,21.0339,2825,0
+IG.US,D,20230411,000000,21.01,21.03,20.98,21.0092,14027,0
+IG.US,D,20230412,000000,21.06,21.08,20.98,20.9889,16766,0
+IG.US,D,20230413,000000,21.0201,21.05,21.001,21.0124,15275,0
+IG.US,D,20230414,000000,20.99,20.99,20.9,20.9449,2793,0
+IG.US,D,20230417,000000,20.895,20.895,20.8208,20.8324,7262,0
+IG.US,D,20230418,000000,20.88,20.88,20.8506,20.86,4924,0
+IG.US,D,20230419,000000,20.83,20.84,20.785,20.785,13462,0
+IG.US,D,20230420,000000,20.84,20.88,20.835,20.8502,27677,0
+IG.US,D,20230421,000000,20.86,20.88,20.79,20.86,91614,0
+IG.US,D,20230424,000000,20.9139,21.04,20.9139,20.9342,15776,0
+IG.US,D,20230425,000000,21.03,21.04,20.99,20.9943,5599,0
+IG.US,D,20230426,000000,21,21,20.9,20.92,20867,0
+IG.US,D,20230427,000000,20.8632,20.87,20.83,20.83,20644,0
+IG.US,D,20230428,000000,20.9316,20.94,20.8893,20.9291,14186,0
+IG.US,D,20230501,000000,20.699,20.7,20.58,20.58,6327,0
+IG.US,D,20230502,000000,20.61,20.784,20.61,20.784,18511,0
+IG.US,D,20230503,000000,20.8404,20.96,20.79,20.8353,19492,0
+IG.US,D,20230504,000000,20.81,20.8301,20.7801,20.7995,10259,0
+IG.US,D,20230505,000000,20.75,20.75,20.6906,20.71,12740,0
+IG.US,D,20230508,000000,20.61,20.64,20.59,20.6085,12330,0
+IG.US,D,20230509,000000,20.602,20.6399,20.5889,20.5889,3098,0
+IG.US,D,20230510,000000,20.6988,20.72,20.6924,20.7153,11104,0
+IG.US,D,20230511,000000,20.7888,20.8,20.77,20.7797,16189,0
+IG.US,D,20230512,000000,20.78,20.78,20.66,20.68,7628,0
+IG.US,D,20230515,000000,20.609,20.61,20.58,20.5957,105628,0
+IG.US,D,20230516,000000,20.55,20.55,20.52,20.53,7914,0
+IG.US,D,20230517,000000,20.57,20.57,20.49,20.5051,11572,0
+IG.US,D,20230518,000000,20.45,20.45,20.4301,20.4384,6854,0
+IG.US,D,20230519,000000,20.41,20.44,20.4,20.4,9040,0
+IG.US,D,20230522,000000,20.4227,20.43,20.3897,20.3897,9523,0
+IG.US,D,20230523,000000,20.38,20.44,20.38,20.4287,10613,0
+IG.US,D,20230524,000000,20.4192,20.4192,20.37,20.38,42515,0
+IG.US,D,20230525,000000,20.36,20.36,20.26,20.2903,38666,0
+IG.US,D,20230526,000000,20.34,20.36,20.29,20.3587,58090,0
+IG.US,D,20230530,000000,20.4201,20.4884,20.4201,20.4813,47477,0
+IG.US,D,20230531,000000,20.49,20.561,20.48,20.5584,27314,0
+IG.US,D,20230601,000000,20.54,20.55,20.529,20.5433,23895,0
+IG.US,D,20230602,000000,20.5,20.51,20.48,20.4847,258718,0
+IG.US,D,20230605,000000,20.46,20.51,20.45,20.4625,54486,0
+IG.US,D,20230606,000000,20.45,20.4789,20.43,20.4789,41578,0
+IG.US,D,20230607,000000,20.53,20.53,20.3281,20.3297,17039,0
+IG.US,D,20230608,000000,20.365,20.4406,20.36,20.4406,14933,0
+IG.US,D,20230609,000000,20.389,20.42,20.381,20.3916,27537,0
+IG.US,D,20230612,000000,20.35,20.4402,20.35,20.4402,30626,0
+IG.US,D,20230613,000000,20.48,20.48,20.355,20.362,28312,0
+IG.US,D,20230614,000000,20.42,20.485,20.35,20.4158,34474,0
+IG.US,D,20230615,000000,20.588,20.64,20.47,20.555,33486,0
+IG.US,D,20230616,000000,20.4897,20.52,20.46,20.505,18048,0
+IG.US,D,20230620,000000,20.58,20.59,20.5698,20.5796,17648,0
+IG.US,D,20230621,000000,20.5,20.58,20.47,20.5776,15400,0
+IG.US,D,20230622,000000,20.515,20.515,20.45,20.4758,18406,0
+IG.US,D,20230623,000000,20.535,20.535,20.52,20.525,6344,0
+IG.US,D,20230626,000000,20.56,20.585,20.56,20.565,9507,0
+IG.US,D,20230627,000000,20.585,20.585,20.51,20.52,20166,0
+IG.US,D,20230628,000000,20.58,20.59,20.515,20.5862,14686,0
+IG.US,D,20230629,000000,20.4699,20.4699,20.43,20.4544,50998,0
+IG.US,D,20230630,000000,20.5,20.57,20.5,20.57,17695,0
+IG.US,D,20230703,000000,20.54,20.545,20.46,20.475,9463,0
+IG.US,D,20230705,000000,20.4208,20.44,20.339,20.3395,14488,0
+IG.US,D,20230706,000000,20.21,20.21,20.1467,20.175,18833,0
+IG.US,D,20230707,000000,20.21,20.2199,20.165,20.165,27525,0
+IG.US,D,20230710,000000,20.16,20.255,20.16,20.245,9240,0
+IG.US,D,20230711,000000,20.27,20.3132,20.27,20.3078,11015,0
+IG.US,D,20230712,000000,20.4401,20.485,20.4401,20.485,5282,0
+IG.US,D,20230713,000000,20.5401,20.6,20.5401,20.585,4593,0
+IG.US,D,20230714,000000,20.54,20.58,20.485,20.485,203284,0
+IG.US,D,20230717,000000,20.479,20.5099,20.4618,20.505,9267,0
+IG.US,D,20230718,000000,20.56,20.6,20.55,20.5551,7009,0
+IG.US,D,20230719,000000,20.63,20.63,20.59,20.6282,11378,0
+IG.US,D,20230720,000000,20.56,20.56,20.4794,20.5162,11857,0
+IG.US,D,20230721,000000,20.55,20.565,20.545,20.5546,7541,0
+IG.US,D,20230724,000000,20.5801,20.5801,20.521,20.5296,9600,0
+IG.US,D,20230725,000000,20.5,20.515,20.485,20.4951,10420,0
+IG.US,D,20230726,000000,20.55,20.58,20.515,20.5774,11339,0
+IG.US,D,20230727,000000,20.54,20.54,20.36,20.374,10247,0
+IG.US,D,20230728,000000,20.411,20.48,20.41,20.4768,11869,0
+IG.US,D,20230731,000000,20.501,20.56,20.501,20.535,13862,0
+IG.US,D,20230801,000000,20.39,20.39,20.29,20.31,11408,0
+IG.US,D,20230802,000000,20.25,20.25,20.15,20.2079,15709,0
+IG.US,D,20230803,000000,20.1,20.1,20.05,20.0651,11392,0
+IG.US,D,20230804,000000,20.08,20.2499,20.05,20.2382,14427,0
+IG.US,D,20230807,000000,20.229,20.229,20.1806,20.1994,4134,0
+IG.US,D,20230808,000000,20.26,20.29,20.26,20.2603,8546,0
+IG.US,D,20230809,000000,20.29,20.2991,20.2699,20.295,6446,0
+IG.US,D,20230810,000000,20.33,20.33,20.1559,20.1559,11309,0
+IG.US,D,20230811,000000,20.09,20.1506,20.09,20.1,4692,0
+IG.US,D,20230814,000000,20.06,20.13,20.02,20.1,20000,0
+IG.US,D,20230815,000000,20.07,20.0812,20.025,20.025,4456,0
+IG.US,D,20230816,000000,20.01,20.06,19.95,19.955,18328,0
+IG.US,D,20230817,000000,19.94,19.94,19.88,19.9,31788,0
+IG.US,D,20230818,000000,19.98,19.98,19.95,19.965,4740,0
+IG.US,D,20230821,000000,19.88,19.9036,19.84,19.8751,18263,0
+IG.US,D,20230822,000000,19.89,19.9193,19.87,19.9051,6655,0
+IG.US,D,20230823,000000,20.06,20.1351,20.06,20.1351,15907,0
+IG.US,D,20230824,000000,20.12,20.12,20.08,20.0851,7368,0
+IG.US,D,20230825,000000,20.07,20.0998,20.03,20.095,6179,0
+IG.US,D,20230828,000000,20.19,20.2,20.14,20.1751,8648,0
+IG.US,D,20230829,000000,20.14,20.31,20.14,20.2983,4543,0
+IG.US,D,20230830,000000,20.3,20.31,20.28,20.285,3210,0
+IG.US,D,20230831,000000,20.3001,20.35,20.3001,20.3125,9465,0
+IG.US,D,20230901,000000,20.3,20.3,20.1048,20.135,11252,0
+IG.US,D,20230905,000000,20.0404,20.0499,20.0097,20.0097,3326,0
+IG.US,D,20230906,000000,20.03,20.03,19.96,19.979,11232,0
+IG.US,D,20230907,000000,20.01,20.11,20.0094,20.0551,45874,0
+IG.US,D,20230908,000000,20.08,20.12,20.07,20.075,5751,0
+IG.US,D,20230911,000000,20.04,20.0596,20.03,20.045,13511,0
+IG.US,D,20230912,000000,20.03,20.03,20,20.015,30600,0
+IG.US,D,20230913,000000,20.02,20.08,20.02,20.06,3898,0
+IG.US,D,20230914,000000,20.13,20.13,20.05,20.065,4247,0
+IG.US,D,20230915,000000,19.99,20.03,19.99,20.015,8778,0
+IG.US,D,20230918,000000,19.982,20.0442,19.982,20.0442,6606,0
+IG.US,D,20230919,000000,20.08,20.08,19.985,19.985,11135,0
+IG.US,D,20230920,000000,20.04,20.07,20.015,20.015,27129,0
+IG.US,D,20230921,000000,19.89,19.89,19.8234,19.845,12720,0
+IG.US,D,20230922,000000,19.93,19.97,19.92,19.92,666990,0
+IG.US,D,20230925,000000,19.83,19.84,19.78,19.7826,8969,0
+IG.US,D,20230926,000000,19.7934,19.7934,19.7289,19.735,20269,0
+IG.US,D,20230927,000000,19.76,19.76,19.6111,19.6553,13883,0
+IG.US,D,20230928,000000,19.57,19.78,19.57,19.69,16547,0
+IG.US,D,20230929,000000,19.7888,19.7888,19.66,19.675,9026,0
+IG.US,D,20231002,000000,19.53,19.53,19.45,19.45,10564,0
+IG.US,D,20231003,000000,19.38,19.42,19.2797,19.2797,16618,0
+IG.US,D,20231004,000000,19.35,19.4035,19.305,19.4035,8300,0
+IG.US,D,20231005,000000,19.44,19.44,19.384,19.3924,12079,0
+IG.US,D,20231006,000000,19.25,19.3799,19.24,19.365,10897,0
+IG.US,D,20231009,000000,19.42,19.5487,19.42,19.5487,3788,0
+IG.US,D,20231010,000000,19.4541,19.58,19.4541,19.5371,5654,0
+IG.US,D,20231011,000000,19.6198,19.64,19.6,19.6172,14432,0
+IG.US,D,20231012,000000,19.58,19.58,19.44,19.46,11137,0
+IG.US,D,20231013,000000,19.6,19.68,19.54,19.555,52752,0
+IG.US,D,20231016,000000,19.54,19.54,19.46,19.465,12316,0
+IG.US,D,20231017,000000,19.34,19.36,19.271,19.3101,7922,0
+IG.US,D,20231018,000000,19.253,19.253,19.1601,19.2,5270,0
+IG.US,D,20231019,000000,19.155,19.19,19.05,19.05,12731,0
+IG.US,D,20231020,000000,19.145,19.17,19.135,19.1519,9583,0
+IG.US,D,20231023,000000,19.11,19.2515,19.11,19.2515,4064,0
+IG.US,D,20231024,000000,19.27,19.32,19.27,19.32,5044,0
+IG.US,D,20231025,000000,19.23,19.26,19.17,19.2164,8793,0
+IG.US,D,20231026,000000,19.2,19.305,19.2,19.305,12541,0
+IG.US,D,20231027,000000,19.3168,19.3168,19.25,19.2847,10485,0
+IG.US,D,20231030,000000,19.25,19.2602,19.22,19.235,16259,0
+IG.US,D,20231031,000000,19.28,19.3106,19.2401,19.26,7862,0
+IG.US,D,20231101,000000,19.31,19.375,19.28,19.375,6960,0
+IG.US,D,20231102,000000,19.5136,19.55,19.5,19.53,7945,0
+IG.US,D,20231103,000000,19.7499,19.75,19.6311,19.6311,4205,0
+IG.US,D,20231106,000000,19.57,19.5828,19.5135,19.54,9173,0
+IG.US,D,20231107,000000,19.6,19.6916,19.6,19.665,8589,0
+IG.US,D,20231108,000000,19.6874,19.74,19.6874,19.7393,9655,0
+IG.US,D,20231109,000000,19.74,19.74,19.584,19.59,6165,0
+IG.US,D,20231110,000000,19.66,19.69,19.65,19.65,7743,0
+IG.US,D,20231113,000000,19.62,19.67,19.601,19.6536,6797,0
+IG.US,D,20231114,000000,19.905,19.905,19.89,19.905,5390,0
+IG.US,D,20231115,000000,19.9,19.9,19.79,19.825,8068,0
+IG.US,D,20231116,000000,19.91,19.95,19.895,19.9369,46934,0
+IG.US,D,20231117,000000,20.01,20.01,19.9441,19.97,7355,0
+IG.US,D,20231120,000000,19.93,20.02,19.93,20.0139,99503,0
+IG.US,D,20231121,000000,20.01,20.06,20.01,20.06,8422,0
+IG.US,D,20231122,000000,20.08,20.09,20.055,20.0894,11500,0
+IG.US,D,20231124,000000,20.0499,20.05,20.01,20.0313,15915,0
+IG.US,D,20231127,000000,20.0401,20.2,20.0401,20.12,21151,0
+IG.US,D,20231128,000000,20.1515,20.23,20.1515,20.2152,49902,0
+IG.US,D,20231129,000000,20.3101,20.35,20.2857,20.3454,11122,0
+IG.US,D,20231130,000000,20.28,20.3096,20.27,20.27,8954,0
+IG.US,D,20231201,000000,20.19,20.3755,20.18,20.3701,9955,0
+IG.US,D,20231204,000000,20.31,20.32,20.29,20.317,11387,0
+IG.US,D,20231205,000000,20.41,20.4799,20.41,20.4554,16194,0
+IG.US,D,20231206,000000,20.5101,20.5599,20.5101,20.5113,13410,0
+IG.US,D,20231207,000000,20.51,20.53,20.51,20.523,6428,0
+IG.US,D,20231208,000000,20.465,20.465,20.42,20.435,21926,0
+IG.US,D,20231211,000000,20.41,20.411,20.3821,20.411,5545,0
+IG.US,D,20231212,000000,20.41,20.525,20.41,20.525,4087,0
+IG.US,D,20231213,000000,20.64,20.85,20.5892,20.8183,20259,0
+IG.US,D,20231214,000000,20.93,21.06,20.93,20.9779,12341,0
+IG.US,D,20231215,000000,20.95,20.9792,20.94,20.9792,17634,0
+IG.US,D,20231218,000000,20.97,20.97,20.91,20.9212,12147,0
+IG.US,D,20231219,000000,20.93,21.01,20.93,20.9587,81459,0
+IG.US,D,20231220,000000,20.96,21.03,20.92,21,11197,0
+IG.US,D,20231221,000000,21.09,21.09,20.9,20.9956,28325,0
+IG.US,D,20231222,000000,21,21.01,20.975,20.975,19192,0
+IG.US,D,20231226,000000,20.9732,21,20.9501,20.996,12755,0
+IG.US,D,20231227,000000,20.99,21.1,20.99,21.075,10322,0
+IG.US,D,20231228,000000,21.0773,21.0773,20.99,21.0202,6809,0
+IG.US,D,20231229,000000,20.9809,21.02,20.9809,20.989,10169,0
+IG.US,D,20240102,000000,20.8581,20.88,20.8334,20.8697,25936,0
+IG.US,D,20240103,000000,20.8,20.85,20.73,20.85,16445,0
+IG.US,D,20240104,000000,20.84,20.84,20.7376,20.76,13817,0
+IG.US,D,20240105,000000,20.8,20.803,20.68,20.6834,9218,0
+IG.US,D,20240108,000000,20.7906,20.81,20.78,20.7975,5031,0
+IG.US,D,20240109,000000,20.78,20.8185,20.77,20.8185,12848,0
+IG.US,D,20240110,000000,20.85,20.8757,20.7628,20.785,103654,0
+IG.US,D,20240111,000000,20.83,20.885,20.7963,20.8843,10097,0
+IG.US,D,20240112,000000,20.96,20.96,20.89,20.9335,6924,0
+IG.US,D,20240116,000000,20.84,20.84,20.7536,20.77,2425,0
+IG.US,D,20240117,000000,20.679,20.73,20.661,20.7245,3988,0
+IG.US,D,20240118,000000,20.73,20.73,20.65,20.685,17763,0
+IG.US,D,20240119,000000,20.64,20.68,20.64,20.6695,12476,0
+IG.US,D,20240122,000000,20.77,20.7748,20.73,20.745,17997,0
+IG.US,D,20240123,000000,20.6957,20.71,20.6401,20.69,11229,0
+IG.US,D,20240124,000000,20.725,20.725,20.6301,20.6543,13570,0
+IG.US,D,20240125,000000,20.71,20.8,20.71,20.7903,71129,0
+IG.US,D,20240126,000000,20.7374,20.754,20.71,20.73,3747,0
+IG.US,D,20240129,000000,20.7749,20.849,20.75,20.8052,14186,0
+IG.US,D,20240130,000000,20.87,20.87,20.79,20.8477,8698,0
+IG.US,D,20240131,000000,20.91,20.96,20.895,20.91,17446,0
+IG.US,D,20240201,000000,20.9499,20.9698,20.9204,20.9557,5589,0
+IG.US,D,20240202,000000,20.735,20.84,20.735,20.8289,9646,0
+IG.US,D,20240205,000000,20.62,20.66,20.6001,20.65,11082,0
+IG.US,D,20240206,000000,20.72,20.77,20.6889,20.755,10810,0
+IG.US,D,20240207,000000,20.7458,20.7458,20.69,20.692,12304,0
+IG.US,D,20240208,000000,20.625,20.632,20.595,20.61,9618,0
+IG.US,D,20240209,000000,20.58,20.6,20.55,20.5692,86098,0
+IG.US,D,20240212,000000,20.57,20.6002,20.5501,20.5884,8839,0
+IG.US,D,20240213,000000,20.46,20.4799,20.395,20.415,11048,0
+IG.US,D,20240214,000000,20.43,20.51,20.43,20.51,16129,0
+IG.US,D,20240215,000000,20.5,20.5601,20.5,20.5514,87555,0
+IG.US,D,20240216,000000,20.4501,20.5048,20.4501,20.4851,7223,0
+IG.US,D,20240220,000000,20.52,20.595,20.52,20.56,33143,0
+IG.US,D,20240221,000000,20.59,20.59,20.49,20.5118,36896,0
+IG.US,D,20240222,000000,20.4977,20.54,20.49,20.5071,16239,0
+IG.US,D,20240223,000000,20.56,20.5999,20.5311,20.575,34074,0
+IG.US,D,20240226,000000,20.55,20.55,20.4977,20.525,13136,0
+IG.US,D,20240227,000000,20.4939,20.54,20.4934,20.4934,7838,0
+IG.US,D,20240228,000000,20.45,20.51,20.4401,20.4729,177115,0
+IG.US,D,20240229,000000,20.44,20.5599,20.44,20.4941,11765,0
+IG.US,D,20240301,000000,20.4,20.5166,20.3508,20.5166,49630,0
+IG.US,D,20240304,000000,20.45,20.47,20.42,20.44,10943,0
+IG.US,D,20240305,000000,20.52,20.59,20.52,20.565,16082,0
+IG.US,D,20240306,000000,20.601,20.6499,20.6,20.6074,3196,0
+IG.US,D,20240307,000000,20.65,20.6599,20.61,20.655,10984,0
+IG.US,D,20240308,000000,20.705,20.72,20.66,20.6707,11741,0
+IG.US,D,20240311,000000,20.68,20.73,20.675,20.71,17829,0
+IG.US,D,20240312,000000,20.6658,20.6658,20.624,20.63,7255,0
+IG.US,D,20240313,000000,20.5926,20.64,20.59,20.6377,21858,0
+IG.US,D,20240314,000000,20.5121,20.5147,20.45,20.475,11586,0
+IG.US,D,20240315,000000,20.475,20.4757,20.42,20.4665,8358,0
+IG.US,D,20240318,000000,20.47,20.485,20.4401,20.4446,11557,0
+IG.US,D,20240319,000000,20.5,20.56,20.49,20.525,13844,0
+IG.US,D,20240320,000000,20.5,20.73,20.47,20.73,45508,0
+IG.US,D,20240321,000000,20.6,20.62,20.49,20.59,25866,0
+IG.US,D,20240322,000000,20.64,20.66,20.59,20.64,15733,0
+IG.US,D,20240325,000000,20.6077,20.6077,20.57,20.58,9637,0
+IG.US,D,20240326,000000,20.55,20.59,20.54,20.58,14190,0
+IG.US,D,20240327,000000,20.57,20.6719,20.57,20.6719,6214,0
+IG.US,D,20240328,000000,20.67,20.69,20.65,20.6602,14471,0
+IG.US,D,20240401,000000,20.4903,20.4903,20.4,20.43,6151,0
+IG.US,D,20240402,000000,20.35,20.38,20.35,20.375,6282,0
+IG.US,D,20240403,000000,20.3086,20.4199,20.3086,20.3954,19839,0
+IG.US,D,20240404,000000,20.445,20.445,20.39,20.4266,8712,0
+IG.US,D,20240405,000000,20.38,20.385,20.36,20.37,4996,0
+IG.US,D,20240408,000000,20.28,20.36,20.28,20.3445,6307,0
+IG.US,D,20240409,000000,20.38,20.44,20.38,20.44,3291,0
+IG.US,D,20240410,000000,20.2498,20.27,20.15,20.16,12357,0
+IG.US,D,20240411,000000,20.1803,20.19,20.1101,20.14,18900,0
+IG.US,D,20240412,000000,20.21,20.23,20.18,20.204,4330,0
+IG.US,D,20240415,000000,20.09,20.09,20,20.0147,16499,0
+IG.US,D,20240416,000000,19.9194,19.97,19.9,19.9579,23161,0
+IG.US,D,20240417,000000,20.0389,20.1,20.01,20.1,8902,0
+IG.US,D,20240418,000000,20.18,20.18,19.99,20.02,33309,0
+IG.US,D,20240419,000000,20.0493,20.0493,20.01,20.01,5514,0
+IG.US,D,20240422,000000,20,20.0744,20,20.0744,5128,0
+IG.US,D,20240423,000000,20.0597,20.1488,20.0499,20.109,66910,0
+IG.US,D,20240424,000000,20.1,20.1,20.0089,20.06,14627,0
+IG.US,D,20240425,000000,19.92,20.01,19.92,20.01,8915,0
+IG.US,D,20240426,000000,20.07,20.09,20.06,20.08,7072,0
+IG.US,D,20240429,000000,20.13,20.13,20.1,20.121,11490,0
+IG.US,D,20240430,000000,20.0605,20.09,20.0294,20.0294,17792,0
+IG.US,D,20240501,000000,19.9711,20.1,19.9668,20.04,29651,0
+IG.US,D,20240502,000000,20.035,20.16,20.03,20.16,26422,0
+IG.US,D,20240503,000000,20.2034,20.28,20.2034,20.28,20605,0
+IG.US,D,20240506,000000,20.26,20.34,20.26,20.33,28853,0
+IG.US,D,20240507,000000,20.36,20.37,20.33,20.34,26031,0
+IG.US,D,20240508,000000,20.2806,20.3,20.1,20.1,13658,0
+IG.US,D,20240509,000000,20.259,20.32,20.2458,20.32,15463,0
+IG.US,D,20240510,000000,20.2563,20.28,20.2301,20.28,40815,0
+IG.US,D,20240513,000000,20.28,20.29,20.26,20.27,5117,0
+IG.US,D,20240514,000000,20.31,20.34,20.3,20.33,10563,0
+IG.US,D,20240515,000000,20.42,20.495,20.42,20.49,27513,0
+IG.US,D,20240516,000000,20.49,20.5,20.45,20.451,14496,0
+IG.US,D,20240517,000000,20.42,20.47,20.4,20.4373,13282,0
+IG.US,D,20240520,000000,20.4057,20.44,20.39,20.43,69064,0
+IG.US,D,20240521,000000,20.4682,20.47,20.42,20.46,15413,0
+IG.US,D,20240522,000000,20.4169,20.45,20.412,20.437,11052,0
+IG.US,D,20240523,000000,20.42,20.42,20.32,20.38,30845,0
+IG.US,D,20240524,000000,20.36,20.42,20.35,20.385,8251,0
+IG.US,D,20240528,000000,20.3845,20.3845,20.27,20.2932,2801,0
+IG.US,D,20240529,000000,20.2001,20.24,20.19,20.24,9469,0
+IG.US,D,20240530,000000,20.3,20.305,20.283,20.2972,12511,0
+IG.US,D,20240531,000000,20.385,20.42,20.33,20.34,38712,0
+IG.US,D,20240603,000000,20.44,20.46,20.37,20.4345,11060,0
+IG.US,D,20240604,000000,20.47,20.51,20.4501,20.51,7026,0
+IG.US,D,20240605,000000,20.53,20.57,20.5,20.57,10166,0
+IG.US,D,20240606,000000,20.55,20.6,20.55,20.5778,12510,0
+IG.US,D,20240607,000000,20.38,20.44,20.38,20.4149,8290,0
+IG.US,D,20240610,000000,20.36,20.39,20.36,20.37,6123,0
+IG.US,D,20240611,000000,20.37,20.48,20.36,20.4501,14752,0
+IG.US,D,20240612,000000,20.59,20.69,20.5494,20.5494,13007,0
+IG.US,D,20240613,000000,20.6,20.64,20.6,20.6368,8791,0
+IG.US,D,20240614,000000,20.63,20.65,20.61,20.6409,7980,0
+IG.US,D,20240617,000000,20.525,20.6,20.525,20.59,14151,0
+IG.US,D,20240618,000000,20.6299,20.6395,20.6,20.628,10439,0
+IG.US,D,20240620,000000,20.5328,20.6,20.5328,20.5968,23234,0
+IG.US,D,20240621,000000,20.5739,20.61,20.56,20.605,7464,0
+IG.US,D,20240624,000000,20.6215,20.64,20.6007,20.6062,8715,0
+IG.US,D,20240625,000000,20.59,20.63,20.59,20.61,9121,0
+IG.US,D,20240626,000000,20.49,20.55,20.4801,20.5251,9718,0
+IG.US,D,20240627,000000,20.57,20.57,20.5507,20.555,5968,0
+IG.US,D,20240628,000000,20.58,20.5944,20.4584,20.4584,14231,0
+IG.US,D,20240701,000000,20.27,20.3,20.24,20.2701,31069,0
+IG.US,D,20240702,000000,20.3365,20.37,20.3,20.365,11657,0
+IG.US,D,20240703,000000,20.39,20.4899,20.39,20.45,21566,0
+IG.US,D,20240705,000000,20.5516,20.5712,20.52,20.545,215815,0
+IG.US,D,20240708,000000,20.53,20.565,20.51,20.5202,50104,0
+IG.US,D,20240709,000000,20.49,20.56,20.49,20.54,16604,0
+IG.US,D,20240710,000000,20.525,20.5624,20.525,20.5624,6785,0
+IG.US,D,20240711,000000,20.75,20.75,20.66,20.661,15128,0
+IG.US,D,20240712,000000,20.65,20.72,20.65,20.7148,7278,0
+IG.US,D,20240715,000000,20.67,20.67,20.62,20.6377,7749,0
+IG.US,D,20240716,000000,20.7,20.74,20.6666,20.7314,8897,0
+IG.US,D,20240717,000000,20.7053,20.79,20.68,20.7407,8014,0
+IG.US,D,20240718,000000,20.67,20.75,20.67,20.71,17928,0
+IG.US,D,20240719,000000,20.6007,20.62,20.57,20.59,13876,0
+IG.US,D,20240722,000000,20.61,20.66,20.57,20.6101,24073,0
+IG.US,D,20240723,000000,20.6001,20.66,20.53,20.6096,37457,0
+IG.US,D,20240724,000000,20.62,20.62,20.5105,20.5244,141241,0
+IG.US,D,20240725,000000,20.55,20.585,20.53,20.5466,15821,0
+IG.US,D,20240726,000000,20.65,20.67,20.62,20.6319,15324,0
+IG.US,D,20240729,000000,20.67,20.7,20.6309,20.685,96112,0
+IG.US,D,20240730,000000,20.73,20.73,20.6719,20.72,1280,0
+IG.US,D,20240731,000000,20.79,20.85,20.7378,20.85,15609,0
+IG.US,D,20240801,000000,20.8101,20.85,20.81,20.85,152642,0
+IG.US,D,20240802,000000,20.92,21.02,20.92,20.98,15692,0
+IG.US,D,20240805,000000,21.04,21.04,20.94,20.9527,1424,0
+IG.US,D,20240806,000000,20.93,20.95,20.82,20.8653,31241,0
+IG.US,D,20240807,000000,20.87,20.91,20.7908,20.7908,19384,0
+IG.US,D,20240808,000000,20.8,20.81,20.7501,20.7998,47850,0
+IG.US,D,20240809,000000,20.8501,20.8797,20.84,20.846,6318,0
+IG.US,D,20240812,000000,20.84,20.93,20.84,20.9123,5338,0
+IG.US,D,20240813,000000,20.98,21.03,20.93,21.0167,12431,0
+IG.US,D,20240814,000000,21.0457,21.13,21.0457,21.11,8578,0
+IG.US,D,20240815,000000,20.99,21.05,20.99,21.0406,4700,0
+IG.US,D,20240816,000000,21.07,21.085,21.0301,21.085,1400,0
+IG.US,D,20240819,000000,21.11,21.14,21.095,21.11,15895,0
+IG.US,D,20240820,000000,21.14,21.18,21.14,21.17,37717,0
+IG.US,D,20240821,000000,21.19,21.4,21.1836,21.22,12786,0
+IG.US,D,20240822,000000,21.15,21.16,21.11,21.16,8822,0
+IG.US,D,20240823,000000,21.21,21.28,21.2002,21.23,20981,0
+IG.US,D,20240826,000000,21.2201,21.24,21.22,21.22,3419,0
+IG.US,D,20240827,000000,21.1508,21.2092,21.1508,21.2039,3745,0
+IG.US,D,20240828,000000,21.21,21.22,21.175,21.175,7446,0
+IG.US,D,20240829,000000,21.17,21.22,21.1575,21.16,8027,0
+IG.US,D,20240830,000000,21.175,21.19,21.11,21.1118,2441,0
+IG.US,D,20240903,000000,21.13,21.13,21.05,21.051,17798,0
+IG.US,D,20240904,000000,21.11,21.1999,21.11,21.19,4662,0
+IG.US,D,20240905,000000,21.23,21.285,21.2001,21.285,7811,0
+IG.US,D,20240906,000000,21.28,21.38,21.235,21.28,20334,0
+IG.US,D,20240909,000000,21.28,21.32,21.25,21.315,9942,0
+IG.US,D,20240910,000000,21.31,21.37,21.31,21.36,6224,0
+IG.US,D,20240911,000000,21.33,21.41,21.33,21.38,32710,0
+IG.US,D,20240912,000000,21.37,21.375,21.33,21.37,137447,0
+IG.US,D,20240913,000000,21.4199,21.45,21.4055,21.4311,7603,0
+IG.US,D,20240916,000000,21.4304,21.51,21.4304,21.4945,5730,0
+IG.US,D,20240917,000000,21.4991,21.53,21.4879,21.49,21203,0
+IG.US,D,20240918,000000,21.43,21.55,21.43,21.4434,20158,0
+IG.US,D,20240919,000000,21.4,21.5,21.4,21.45,11199,0
+IG.US,D,20240920,000000,21.4065,21.46,21.3803,21.44,12287,0
+IG.US,D,20240923,000000,21.44,21.48,21.393,21.44,55335,0
+IG.US,D,20240924,000000,21.38,21.4879,21.36,21.47,20845,0
+IG.US,D,20240925,000000,21.41,21.42,21.37,21.3774,14241,0
+IG.US,D,20240926,000000,21.35,21.385,21.3406,21.37,8670,0
+IG.US,D,20240927,000000,21.39,21.42,21.37,21.39,17516,0
+IG.US,D,20240930,000000,21.42,21.46,21.37,21.4,18028,0
+IG.US,D,20241001,000000,21.375,21.43,21.37,21.395,11051,0
+IG.US,D,20241002,000000,21.28,21.39,21.27,21.36,25439,0
+IG.US,D,20241003,000000,21.295,21.34,21.23,21.23,21963,0
+IG.US,D,20241004,000000,21.1529,21.16,21.143,21.159,5612,0
+IG.US,D,20241007,000000,21.05,21.11,21.05,21.06,28181,0
+IG.US,D,20241008,000000,21.05,21.09,21.04,21.08,13646,0
+IG.US,D,20241009,000000,21.0221,21.07,21.0221,21.0451,4821,0
+IG.US,D,20241010,000000,21.02,21.09,21.0103,21.02,21501,0
+IG.US,D,20241011,000000,21.0517,21.079,21.0468,21.0468,1069,0
+IG.US,D,20241014,000000,20.9762,21.0393,20.9762,21.0393,10403,0
+IG.US,D,20241015,000000,21.09,21.1349,21.0625,21.12,7594,0
+IG.US,D,20241016,000000,21.18,21.2,21.17,21.17,7776,0
+IG.US,D,20241017,000000,21.096,21.096,21.05,21.06,17937,0
+IG.US,D,20241018,000000,21.0851,21.14,21.04,21.04,19082,0
+IG.US,D,20241021,000000,20.93,20.93,20.86,20.88,14657,0
+IG.US,D,20241022,000000,20.84,20.919,20.8145,20.87,20397,0
+IG.US,D,20241023,000000,20.7701,20.825,20.76,20.785,10252,0
+IG.US,D,20241024,000000,20.85,20.93,20.832,20.875,12659,0
+IG.US,D,20241025,000000,20.8906,20.9,20.83,20.83,18580,0
+IG.US,D,20241028,000000,20.83,20.88,20.7501,20.77,18142,0
+IG.US,D,20241029,000000,20.7517,20.83,20.7201,20.83,7814,0
+IG.US,D,20241030,000000,20.8333,20.8507,20.8001,20.8002,10352,0
+IG.US,D,20241031,000000,20.7598,20.82,20.75,20.79,12152,0
+IG.US,D,20241101,000000,20.7399,20.74,20.6282,20.6399,77649,0
+IG.US,D,20241104,000000,20.72,20.73,20.69,20.72,10505,0
+IG.US,D,20241105,000000,20.72,20.7846,20.6781,20.7846,9396,0
+IG.US,D,20241106,000000,20.6,20.71,20.5794,20.65,19499,0
+IG.US,D,20241107,000000,20.7496,20.85,20.7212,20.85,25518,0
+IG.US,D,20241108,000000,20.91,20.9199,20.8616,20.8898,5459,0
+IG.US,D,20241111,000000,20.8406,20.85,20.82,20.85,4480,0
+IG.US,D,20241112,000000,20.77,20.808,20.57,20.661,58961,0
+IG.US,D,20241113,000000,20.78,20.8,20.641,20.67,20456,0
+IG.US,D,20241114,000000,20.7001,20.725,20.6491,20.6491,11664,0
+IG.US,D,20241115,000000,20.5899,20.7,20.5899,20.66,8186,0
+IG.US,D,20241118,000000,20.65,20.7079,20.625,20.69,16106,0
+IG.US,D,20241119,000000,20.7301,20.7599,20.73,20.73,4976,0
+IG.US,D,20241120,000000,20.72,20.75,20.66,20.7,15762,0
+IG.US,D,20241121,000000,20.7009,20.723987,20.6748,20.68,5974,0
+IG.US,D,20241122,000000,20.69,20.729,20.6788,20.6981,26857,0
+IG.US,D,20241125,000000,20.85,20.89,20.83,20.875,9624,0
+IG.US,D,20241126,000000,20.82,20.85,20.79,20.8456,22338,0
+IG.US,D,20241127,000000,20.8806,20.92,20.86,20.8879,12943,0
+IG.US,D,20241129,000000,20.99,21.03,20.97,20.995,13876,0
+IG.US,D,20241202,000000,20.88,20.9499,20.76,20.921,12211,0
+IG.US,D,20241203,000000,20.9699,20.97,20.9043,20.905,14416,0
+IG.US,D,20241204,000000,20.8792,21,20.8792,20.975,13368,0
+IG.US,D,20241205,000000,20.96,20.99,20.96,20.985,20492,0
+IG.US,D,20241206,000000,21.055,21.06,20.98,21.03,11703,0
+IG.US,D,20241209,000000,20.989,20.99,20.9608,20.9631,14767,0
+IG.US,D,20241210,000000,20.93,20.97,20.9199,20.9524,24878,0
+IG.US,D,20241211,000000,20.98,20.9999,20.91,20.91,25686,0
+IG.US,D,20241212,000000,20.8302,20.86,20.76,20.8029,19608,0
+IG.US,D,20241213,000000,20.78,20.795,20.691,20.691,21415,0
+IG.US,D,20241216,000000,20.78,20.79,20.75,20.77,13220,0
+IG.US,D,20241217,000000,20.74,20.8099,20.73,20.76,18666,0
+IG.US,D,20241218,000000,20.76,20.8,20.55,20.55,24748,0
+IG.US,D,20241219,000000,20.49,20.54,20.46,20.4771,8447,0
+IG.US,D,20241220,000000,20.5199,20.625,20.4801,20.56,55632,0
+IG.US,D,20241223,000000,20.47,20.49,20.44,20.46,21996,0
+IG.US,D,20241224,000000,20.42,20.508,20.41,20.508,8994,0
+IG.US,D,20241226,000000,20.46,20.5382,20.43,20.53,9625,0
+IG.US,D,20241227,000000,20.422,20.422,20.34,20.34,13718,0
+IG.US,D,20241230,000000,20.4157,20.44,20.37,20.42,25706,0
+IG.US,D,20241231,000000,20.47,20.52,20.31,20.34,94783,0
+IG.US,D,20250102,000000,20.43,20.43,20.342585,20.375,4627,0
+IG.US,D,20250103,000000,20.39,20.41,20.3315,20.3402,6737,0
+IG.US,D,20250106,000000,20.3279,20.349,20.26,20.3032,9264,0
+IG.US,D,20250107,000000,20.2976,20.2976,20.2101,20.2308,2518,0
+IG.US,D,20250108,000000,20.195,20.289,20.195,20.2666,10890,0
+IG.US,D,20250110,000000,20.1701,20.19,20.1344,20.1424,9251,0
+IG.US,D,20250113,000000,20.12,20.145,20.07,20.07,29526,0
+IG.US,D,20250114,000000,20.11,20.14,20.04,20.1089,9223,0
+IG.US,D,20250115,000000,20.3171,20.38,20.3,20.38,8055,0
+IG.US,D,20250116,000000,20.28,20.395,20.28,20.375,8515,0
+IG.US,D,20250117,000000,20.38,20.45,20.38,20.3805,5583,0
+IG.US,D,20250121,000000,20.43,20.5,20.43,20.49,10323,0
+IG.US,D,20250122,000000,20.46,20.5,20.44,20.45,12047,0
+IG.US,D,20250123,000000,20.36,20.43,20.36,20.4,9836,0
+IG.US,D,20250124,000000,20.415,20.46,20.415,20.4238,6455,0
+IG.US,D,20250127,000000,20.51,20.57,20.4805,20.5402,10826,0
+IG.US,D,20250128,000000,20.51,20.5599,20.4904,20.52,7729,0
+IG.US,D,20250129,000000,20.54,20.619,20.4501,20.5009,30710,0
+IG.US,D,20250130,000000,20.55,20.55,20.5302,20.5367,4825,0
+IG.US,D,20250131,000000,20.552,20.6,20.4801,20.4944,59135,0
+IG.US,D,20250203,000000,20.43,20.45,20.35,20.4163,14122,0
+IG.US,D,20250204,000000,20.4,20.49,20.4,20.475,10920,0
+IG.US,D,20250205,000000,20.545,20.6106,20.545,20.575,14662,0
+IG.US,D,20250206,000000,20.565,20.58,20.5301,20.56,8883,0
+IG.US,D,20250207,000000,20.511,20.56,20.464571,20.5,16678,0
+IG.US,D,20250210,000000,20.52,20.58,20.5001,20.57,22730,0
+IG.US,D,20250211,000000,20.49,20.5029,20.48,20.4901,9107,0
+IG.US,D,20250212,000000,20.3698,20.415,20.3698,20.4,9861,0
+IG.US,D,20250213,000000,20.5,20.5401,20.42,20.54,9020,0
+IG.US,D,20250214,000000,20.62,20.6596,20.6101,20.62,8397,0
+IG.US,D,20250218,000000,20.57,20.58,20.5006,20.5198,12002,0
+IG.US,D,20250219,000000,20.5168,20.555,20.51,20.555,7315,0
+IG.US,D,20250220,000000,20.5799,20.63,20.5689,20.595,10237,0
+IG.US,D,20250221,000000,20.655,20.73,20.6,20.675,15345,0
+IG.US,D,20250224,000000,20.65,20.71,20.64,20.67,10124,0
+IG.US,D,20250225,000000,20.79,20.81,20.771,20.7893,91074,0
+IG.US,D,20250226,000000,20.81,20.84,20.8075,20.8351,8800,0
+IG.US,D,20250227,000000,20.8,20.8,20.736,20.78,9004,0
+IG.US,D,20250228,000000,20.8,20.834,20.7764,20.834,21537,0
+IG.US,D,20250303,000000,20.73,20.8299,20.73,20.815,38821,0
+IG.US,D,20250304,000000,20.8,20.8399,20.7106,20.74,21271,0
+IG.US,D,20250305,000000,20.79,20.86,20.7,20.7099,15950,0
+IG.US,D,20250306,000000,20.68,20.69,20.5901,20.65,16277,0
+IG.US,D,20250307,000000,20.7026,20.72,20.6,20.6272,18716,0
+IG.US,D,20250310,000000,20.7198,20.72,20.64,20.6766,8679,0
+IG.US,D,20250311,000000,20.64,20.6417,20.55,20.55,13973,0
+IG.US,D,20250312,000000,20.56,20.56,20.48,20.5062,23163,0
+IG.US,D,20250313,000000,20.43,20.56,20.415,20.5583,12239,0
+IG.US,D,20250314,000000,20.57,20.57,20.5289,20.546,32963,0
+IG.US,D,20250317,000000,20.5802,20.635,20.5701,20.5701,7441,0
+IG.US,D,20250318,000000,20.57,20.65,20.57,20.63,16445,0
+IG.US,D,20250319,000000,20.6187,20.74,20.615,20.7202,24252,0
+IG.US,D,20250320,000000,20.79,20.795,20.7,20.71,9391,0
+IG.US,D,20250321,000000,20.71,20.71,20.6701,20.6871,12461,0
+IG.US,D,20250324,000000,20.62,20.62,20.57,20.57,13164,0
+IG.US,D,20250325,000000,20.6,20.64,20.5501,20.63,14596,0
+IG.US,D,20250326,000000,20.55,20.59,20.55,20.5795,9971,0
+IG.US,D,20250327,000000,20.52,20.546,20.5001,20.546,10764,0
+IG.US,D,20250328,000000,20.6012,20.65,20.5902,20.6471,4709,0
+IG.US,D,20250331,000000,20.675,20.68,20.6318,20.67,18460,0
+IG.US,D,20250401,000000,20.6602,20.6606,20.63,20.635,18674,0
+IG.US,D,20250402,000000,20.66,20.66,20.54,20.64,41133,0
+IG.US,D,20250403,000000,20.7779,20.7779,20.6902,20.6902,24014,0
+IG.US,D,20250404,000000,20.7,20.755,20.6299,20.64,38274,0
+IG.US,D,20250407,000000,20.46,20.5199,20.06,20.4529,31284,0
+IG.US,D,20250408,000000,20.33,20.41,20.0826,20.0826,19367,0
+IG.US,D,20250409,000000,19.9568,20.41,19.75,20.3528,17590,0
+IG.US,D,20250410,000000,20.23,20.24,20.092,20.11,5847,0
+IG.US,D,20250411,000000,19.88,20.13,19.86,19.9,35450,0
+IG.US,D,20250414,000000,20.161,20.225,20.1303,20.19,8929,0
+IG.US,D,20250415,000000,20.2,20.2899,20.17,20.2504,14528,0
+IG.US,D,20250416,000000,20.26,20.32,20.23,20.3173,24336,0
+IG.US,D,20250417,000000,20.34,20.375,20.1738,20.29,15577,0
+IG.US,D,20250421,000000,20.22,20.23,20.12,20.1398,18957,0
+IG.US,D,20250422,000000,20.21,20.22,20.16,20.1696,16605,0
+IG.US,D,20250423,000000,20.38,20.39,20.2512,20.2512,5083,0
+IG.US,D,20250424,000000,20.3393,20.421,20.3393,20.4151,6665,0
+IG.US,D,20250425,000000,20.45,20.54,20.4219,20.5,15620,0
+IG.US,D,20250428,000000,20.48,20.57,20.48,20.53,6809,0
+IG.US,D,20250429,000000,20.55,20.56,20.5,20.55,8971,0
+IG.US,D,20250430,000000,20.5,20.565,20.46,20.5297,12493,0
+IG.US,D,20250501,000000,20.41978,20.5,20.34,20.3592,10642,0
+IG.US,D,20250502,000000,20.29,20.33,20.29,20.32,2559,0
+IG.US,D,20250505,000000,20.27,20.2861,20.23,20.2861,10671,0
+IG.US,D,20250506,000000,20.25,20.31,20.22,20.3096,8977,0
+IG.US,D,20250507,000000,20.3508,20.3562,20.325,20.3562,13066,0
+IG.US,D,20250508,000000,20.35,20.365,20.28,20.2838,52862,0
+IG.US,D,20250509,000000,20.3101,20.32,20.25,20.2515,32460,0
+IG.US,D,20250512,000000,20.25,20.33,20.22,20.27,37543,0
+IG.US,D,20250513,000000,20.26,20.3105,20.26,20.289,20275,0
+IG.US,D,20250514,000000,20.2792,20.33,20.191,20.191,15394,0
+IG.US,D,20250515,000000,20.26,20.346,20.25,20.346,126281,0
+IG.US,D,20250516,000000,20.39,20.44,20.3,20.3705,25119,0
+IG.US,D,20250519,000000,20.21,20.36,20.21,20.36,6847,0
+IG.US,D,20250520,000000,20.31,20.37,20.283373,20.3292,17048,0
+IG.US,D,20250521,000000,20.2598,20.2598,20.13,20.1636,34403,0
+IG.US,D,20250522,000000,20.13,20.2335,20.13,20.2335,25067,0
+IG.US,D,20250523,000000,20.23,20.26,20.23,20.2398,9721,0
+IG.US,D,20250527,000000,20.33,20.41,20.31,20.41,22531,0
+IG.US,D,20250528,000000,20.32,20.49,20.29,20.349,29957,0
+IG.US,D,20250529,000000,20.3908,20.44,20.387,20.41,13384,0
+IG.US,D,20250530,000000,20.44,20.5,20.4101,20.5,4330,0
+IG.US,D,20250602,000000,20.34,20.34,20.286041,20.329,6575,0
+IG.US,D,20250603,000000,20.39,20.39,20.34,20.3585,7714,0
+IG.US,D,20250604,000000,20.4395,20.52,20.4395,20.5147,32203,0
+IG.US,D,20250605,000000,20.5,20.5,20.42,20.4396,10370,0
+IG.US,D,20250606,000000,20.38,20.3897,20.3206,20.355,3647,0
+IG.US,D,20250609,000000,20.3459,20.41,20.34,20.395,24788,0
+IG.US,D,20250610,000000,20.4392,20.45,20.39,20.44,14924,0
+IG.US,D,20250611,000000,20.46,20.51,20.44,20.51,16242,0
+IG.US,D,20250612,000000,20.54,20.61,20.52,20.61,16819,0
+IG.US,D,20250613,000000,20.53,20.53,20.43,20.4904,13421,0
+IG.US,D,20250616,000000,20.51,20.53,20.44,20.465,14829,0
+IG.US,D,20250617,000000,20.48,20.5395,20.46,20.52,16412,0
+IG.US,D,20250618,000000,20.55,20.58,20.4709,20.53,37080,0
+IG.US,D,20250620,000000,20.49,20.5624,20.47,20.56,16760,0
+IG.US,D,20250623,000000,20.57,20.62,20.54,20.58,31675,0
+IG.US,D,20250624,000000,20.57,20.685,20.57,20.66,17551,0
+IG.US,D,20250625,000000,20.61,20.67,20.59,20.67,24465,0
+IG.US,D,20250626,000000,20.62,20.74,20.62,20.7149,6816,0
+IG.US,D,20250627,000000,20.68,20.7699,20.676,20.676,10246,0
+IG.US,D,20250630,000000,20.73,20.8093,20.717,20.8093,17243,0
+IG.US,D,20250701,000000,20.673,20.73,20.64,20.73,17570,0
+IG.US,D,20250702,000000,20.6414,20.735,20.6414,20.735,27792,0
+IG.US,D,20250703,000000,20.665,20.6898,20.65,20.665,12335,0
+IG.US,D,20250707,000000,20.6,20.6599,20.5535,20.57,26212,0
+IG.US,D,20250708,000000,20.51,20.54,20.51,20.52,132826,0
+IG.US,D,20250709,000000,20.55,20.6289,20.5309,20.6289,32162,0
+IG.US,D,20250710,000000,20.5602,20.66,20.5601,20.66,64504,0
+IG.US,D,20250711,000000,20.51,20.55,20.47,20.535,11156,0
+IG.US,D,20250714,000000,20.525,20.54,20.49,20.525,7088,0
+IG.US,D,20250715,000000,20.51,20.51,20.43,20.4626,57136,0
+IG.US,D,20250716,000000,20.49,20.54,20.45,20.5,17165,0
+IG.US,D,20250717,000000,20.54,20.58,20.5,20.52,27698,0
+IG.US,D,20250718,000000,20.5499,20.64,20.5499,20.55,70537,0
+IG.US,D,20250721,000000,20.63,20.66,20.63,20.64,22943,0
+IG.US,D,20250722,000000,20.6556,20.69,20.6,20.67,15022,0
+IG.US,D,20250723,000000,20.65,20.65,20.63,20.63,12550,0
+IG.US,D,20250724,000000,20.56,20.64,20.51,20.63,25219,0
+IG.US,D,20250725,000000,20.6255,20.7,20.6101,20.69,10459,0
+IG.US,D,20250728,000000,20.66,20.68,20.6204,20.65,32471,0
+IG.US,D,20250729,000000,20.7101,20.78,20.7101,20.775,15969,0
+IG.US,D,20250730,000000,20.7,20.76,20.6883,20.726,32284,0
+IG.US,D,20250731,000000,20.740022,20.78,20.72,20.748,33640,0
+IG.US,D,20250801,000000,20.71,20.7785,20.71,20.7785,77569,0
+IG.US,D,20250804,000000,20.765,20.82,20.7601,20.81,32909,0
+IG.US,D,20250805,000000,20.779,20.85,20.7701,20.8,23822,0
+IG.US,D,20250806,000000,20.7762,20.81,20.71,20.795,20329,0
+IG.US,D,20250807,000000,20.805,20.85,20.7407,20.775,19932,0
+IG.US,D,20250808,000000,20.76,20.8,20.7,20.735,43741,0
+IG.US,D,20250811,000000,20.74,20.8,20.73,20.77,27936,0
+IG.US,D,20250812,000000,20.74,20.78,20.7108,20.76,12844,0
+IG.US,D,20250813,000000,20.82,20.889,20.81,20.8503,15381,0
+IG.US,D,20250814,000000,20.81,20.815,20.7701,20.7942,30252,0
+IG.US,D,20250815,000000,20.78,20.8,20.73,20.7721,17368,0
+IG.US,D,20250818,000000,20.7694,20.77,20.74,20.75,13092,0
+IG.US,D,20250819,000000,20.77,20.7898,20.7602,20.78,16299,0
+IG.US,D,20250820,000000,20.77,20.86,20.77,20.8085,15803,0
+IG.US,D,20250821,000000,20.74,20.77,20.705,20.725,41602,0
+IG.US,D,20250822,000000,20.771,20.88,20.75,20.865,15771,0
+IG.US,D,20250825,000000,20.83,20.89,20.82,20.835,24956,0
+IG.US,D,20250826,000000,20.8198,20.8472,20.8,20.845,20058,0
+IG.US,D,20250827,000000,20.795,20.86,20.77,20.84,11520,0
+IG.US,D,20250828,000000,20.86,20.93,20.83,20.89,16422,0
+IG.US,D,20250829,000000,20.8265,20.87,20.8101,20.86,31738,0
+IG.US,D,20250902,000000,20.63,20.685,20.63,20.68,30826,0
+IG.US,D,20250903,000000,20.73,20.81,20.73,20.78,33574,0
+IG.US,D,20250904,000000,20.84,20.8977,20.83,20.8977,15765,0
+IG.US,D,20250905,000000,21.01,21.02,20.99,20.99,19575,0
+IG.US,D,20250908,000000,21.0484,21.095,21.0301,21.06,21266,0
+IG.US,D,20250909,000000,21.01,21.05,20.9865,21.0302,32360,0
+IG.US,D,20250910,000000,21.0699,21.12,21.0557,21.09,8692,0
+IG.US,D,20250911,000000,21.107328,21.2099,21.107328,21.175,43110,0
+IG.US,D,20250912,000000,21.14,21.17,21.12,21.149,32381,0
+IG.US,D,20250915,000000,21.17,21.205,21.14,21.1869,15947,0
+IG.US,D,20250916,000000,21.18,21.2,21.16274,21.18,17281,0
+IG.US,D,20250917,000000,21.1999,21.22,21.1409,21.145,9576,0
+IG.US,D,20250918,000000,21.09,21.16,21.08,21.1322,13815,0
+IG.US,D,20250919,000000,21.09,21.15,21.09,21.14,27163,0
+IG.US,D,20250922,000000,21.09,21.105,21.07,21.085,37372,0
+IG.US,D,20250923,000000,21.09,21.11,21.0601,21.1086,16019,0
+IG.US,D,20250924,000000,21.07,21.1,21.04,21.04,35936,0
+IG.US,D,20250925,000000,20.98,21.01,20.96,21.01,12357,0
+IG.US,D,20250926,000000,21.0198,21.07,21,21.07,23209,0
+IG.US,D,20250929,000000,21.0974,21.14,21.08,21.1,31078,0
+IG.US,D,20250930,000000,21.11,21.13,21.0807,21.1007,24920,0
+IG.US,D,20251001,000000,21.0399,21.04,21.009,21.035,19749,0
+IG.US,D,20251002,000000,21.06,21.1,21.04,21.0788,43027,0
+IG.US,D,20251003,000000,21.09,21.1,21.05,21.07,20488,0
+IG.US,D,20251006,000000,21.04,21.04,21,21,9241,0
+IG.US,D,20251007,000000,21.017,21.04,20.99,21.0365,144851,0
+IG.US,D,20251008,000000,21.04,21.1099,21.01,21.01,124423,0
+IG.US,D,20251009,000000,20.99,21.025,20.96,20.97,19874,0
+IG.US,D,20251010,000000,21.04,21.09,21,21.0339,23971,0
+IG.US,D,20251013,000000,21.05,21.11,21.01,21.08,12257,0
+IG.US,D,20251014,000000,21.05,21.33,21.05,21.11,23656,0
+IG.US,D,20251015,000000,21.21,21.26,21.12,21.1507,14863,0
+IG.US,D,20251016,000000,21.15,21.21,21.13,21.18,20236,0
+IG.US,D,20251017,000000,21.18,21.22,21.15,21.1725,15258,0
+IG.US,D,20251020,000000,21.21,21.21,21.17,21.2,15178,0
+IG.US,D,20251021,000000,21.26,21.29,21.23,21.235,45486,0
+IG.US,D,20251022,000000,21.2099,21.2362,21.18,21.2263,14625,0
+IG.US,D,20251023,000000,21.22,21.2399,21.19,21.2,26578,0
+IG.US,D,20251024,000000,21.22,21.36,21.22,21.24,53522,0
+IG.US,D,20251027,000000,21.22,21.2999,21.22,21.26,10762,0
+IG.US,D,20251028,000000,21.26,21.29,21.24,21.28,16556,0
+IG.US,D,20251029,000000,21.27,21.31,21.17,21.19,33842,0
+IG.US,D,20251030,000000,21.07,21.1212,21.05,21.09,74560,0
+IG.US,D,20251031,000000,21.1,21.24,21.03,21.03,14072,0
+IG.US,D,20251103,000000,20.87,20.89,20.81,20.87,30709,0
+IG.US,D,20251104,000000,20.88,20.97,20.84,20.92,49481,0
+IG.US,D,20251105,000000,20.9099,20.9099,20.86,20.86,38177,0
+IG.US,D,20251106,000000,20.9401,21.05,20.94,20.96,119220,0
+IG.US,D,20251107,000000,20.943,20.97,20.93,20.94,38589,0
+IG.US,D,20251110,000000,20.9401,20.988,20.92,20.94,27662,0
+IG.US,D,20251111,000000,20.99,21.03,20.99,21.023,28349,0
+IG.US,D,20251112,000000,20.98,20.99,20.97,20.9724,10738,0
+IG.US,D,20251113,000000,20.91,20.93,20.88,20.8993,16525,0
+IG.US,D,20251114,000000,20.91,20.92,20.86,20.86,13552,0
+IG.US,D,20251117,000000,20.88,20.895,20.84,20.8575,10833,0
+IG.US,D,20251118,000000,20.9,21.03,20.86,20.89,583019,0
+IG.US,D,20251119,000000,20.91,20.92,20.8636,20.88,23002,0
+IG.US,D,20251120,000000,20.93,21,20.9001,20.9159,25001,0
+IG.US,D,20251121,000000,20.95,20.97,20.91,20.93,41808,0
+IG.US,D,20251124,000000,20.99,21.05,20.98,21.0394,17299,0
+IG.US,D,20251125,000000,21.055,21.1097,21.05,21.066,11642,0
+IG.US,D,20251126,000000,21.0601,21.19,21.0601,21.1537,26242,0
+IG.US,D,20251128,000000,21.1283,21.13316,21.097,21.1161,19388,0
+IG.US,D,20251201,000000,20.94,20.97,20.92,20.945,13413,0
+IG.US,D,20251202,000000,20.95,21,20.95,20.975,21188,0
+IG.US,D,20251203,000000,20.98,21.03,20.9604,21.0145,13836,0
+IG.US,D,20251204,000000,20.98,21,20.9628,20.98,14190,0
+IG.US,D,20251205,000000,20.97,20.9745,20.9201,20.95,7713,0
+IG.US,D,20251208,000000,20.95,20.97,20.9,20.95,20091,0
+IG.US,D,20251209,000000,20.95,20.95,20.86,20.893,15240,0
+IG.US,D,20251210,000000,20.91,21,20.87,20.99,16046,0
+IG.US,D,20251211,000000,21.02,21.0599,20.96,20.968,18902,0
+IG.US,D,20251212,000000,20.9,20.9,20.8701,20.88,22129,0
+IG.US,D,20251215,000000,20.93,20.93,20.87,20.9,18406,0
+IG.US,D,20251216,000000,20.88,20.94,20.88,20.9318,33716,0
+IG.US,D,20251217,000000,20.91,20.93,20.88,20.929,15551,0
+IG.US,D,20251218,000000,20.98,20.98,20.931,20.9643,16939,0
+IG.US,D,20251219,000000,20.9301,20.98,20.911,20.935,14885,0
+IG.US,D,20251222,000000,20.93,20.94,20.9148,20.9197,17880,0
+IG.US,D,20251223,000000,20.9,20.955,20.9,20.94,11704,0
+IG.US,D,20251224,000000,20.9713,21.03,20.97,21.01,49794,0
+IG.US,D,20251226,000000,21.025,21.03,20.995,21.02,6688,0
+IG.US,D,20251229,000000,20.93,21.005,20.9007,20.9454,58875,0
+IG.US,D,20251230,000000,20.91,20.94,20.88,20.93,45633,0
+IG.US,D,20251231,000000,20.91,20.935,20.88,20.89,26688,0
+IG.US,D,20260102,000000,20.845,20.85,20.81,20.8316,12337,0
+IG.US,D,20260105,000000,20.87,20.91,20.865,20.8851,13234,0
+IG.US,D,20260106,000000,20.87,20.9099,20.85,20.9,18563,0
+IG.US,D,20260107,000000,20.93,20.94,20.9101,20.92,6981,0
+IG.US,D,20260108,000000,20.86,20.89,20.84,20.8845,23118,0
+IG.US,D,20260109,000000,20.86,20.93,20.86,20.92,6078,0
+IG.US,D,20260112,000000,20.8892,20.95,20.8892,20.95,12922,0
+IG.US,D,20260113,000000,20.93,20.95,20.921,20.932,19774,0
+IG.US,D,20260114,000000,20.96,20.9951,20.95,20.9951,15155,0
+IG.US,D,20260115,000000,21.01,21.01,20.97,20.97,275738,0
+IG.US,D,20260116,000000,20.96,20.96,20.93,20.935,18695,0
+IG.US,D,20260120,000000,20.7966,20.8401,20.771,20.81,50648,0
+IG.US,D,20260121,000000,20.83,20.9398,20.83,20.9287,18139,0
+IG.US,D,20260122,000000,20.921,20.971,20.92,20.944,19278,0
+IG.US,D,20260123,000000,20.95,20.98,20.9,20.975,16170,0
+IG.US,D,20260126,000000,20.99,21.0399,20.97,20.9706,27294,0
+IG.US,D,20260127,000000,20.97,20.98,20.96,20.965,16565,0
+IG.US,D,20260128,000000,20.96,20.98,20.9301,20.97,29251,0
+IG.US,D,20260129,000000,20.91,21.05,20.9,20.9394,24419,0
+IG.US,D,20260130,000000,20.921,20.9899,20.92,20.9607,29898,0
+IG.US,D,20260202,000000,20.87,20.89,20.83,20.8344,24837,0
+IG.US,D,20260203,000000,20.825,20.845,20.7901,20.845,40283,0
+IG.US,D,20260204,000000,20.82,20.83,20.81,20.82,12499,0
+IG.US,D,20260205,000000,20.88,20.92,20.88,20.915,31364,0
+IG.US,D,20260206,000000,20.91,20.91,20.875,20.91,68368,0
+IG.US,D,20260209,000000,20.89,20.96,20.89,20.9199,46238,0
+IG.US,D,20260210,000000,20.99,21.02,20.975,20.9803,63771,0
+IG.US,D,20260211,000000,20.9201,20.9401,20.89,20.921,47417,0
+IG.US,D,20260212,000000,21,21.051,20.99,21.0455,16946,0
+IG.US,D,20260213,000000,21.0799,21.1,21.0601,21.1,20300,0
+IG.US,D,20260217,000000,21.0664,21.2,21.06,21.13,44416,0
+IG.US,D,20260218,000000,21.088,21.1099,21.07,21.07,32080,0
diff --git a/daily/us/nyse etfs/1/igro.us.txt b/daily/us/nyse etfs/1/igro.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..24c0874bb8d240d837ed558569ccce6dc0b49d7e
--- /dev/null
+++ b/daily/us/nyse etfs/1/igro.us.txt	
@@ -0,0 +1,2446 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IGRO.US,D,20160527,000000,42.0915,42.1337,42.0649,42.0649,2010.7475993914,0
+IGRO.US,D,20160531,000000,43.9124,51.9423,41.8634,41.8968,3757.0569712452,0
+IGRO.US,D,20160601,000000,41.8968,41.8968,41.8968,41.8968,236.97733467789,0
+IGRO.US,D,20160602,000000,41.7051,41.7051,41.7051,41.7051,592.95187174768,0
+IGRO.US,D,20160603,000000,42.0148,42.2271,42.0138,42.2271,1299.8155953577,0
+IGRO.US,D,20160606,000000,42.5506,42.5506,42.4562,42.4975,3970.641693487,0
+IGRO.US,D,20160607,000000,42.818,42.818,42.818,42.818,155.61172620479,0
+IGRO.US,D,20160608,000000,42.9321,42.9321,42.8555,42.8555,353.94039685796,0
+IGRO.US,D,20160609,000000,42.5674,42.5674,42.3865,42.3865,412.93046300096,0
+IGRO.US,D,20160610,000000,41.5242,41.5753,41.4485,41.4485,2802.0281417922,0
+IGRO.US,D,20160613,000000,40.9166,40.9166,40.6885,40.6885,2444.0194645106,0
+IGRO.US,D,20160614,000000,40.6885,40.6885,40.6885,40.6885,0,0
+IGRO.US,D,20160615,000000,40.2725,40.2725,40.2725,40.2725,117.98013228599,0
+IGRO.US,D,20160616,000000,39.6718,40.2126,39.6718,40.2126,725.17098551646,0
+IGRO.US,D,20160617,000000,40.5449,40.654,40.5449,40.654,719.06856488098,0
+IGRO.US,D,20160620,000000,42.4562,42.4562,41.6186,41.6186,5742.3778179887,0
+IGRO.US,D,20160621,000000,43.524,43.524,41.9263,41.9263,379.36714950581,0
+IGRO.US,D,20160622,000000,42.2351,42.2724,42.2351,42.2724,1500.1784062227,0
+IGRO.US,D,20160623,000000,42.6755,42.6755,42.5536,42.6284,823.82678579009,0
+IGRO.US,D,20160624,000000,39.9206,39.9677,39.7091,39.7091,1023.1725265492,0
+IGRO.US,D,20160627,000000,38.8999,38.8999,38.6443,38.8606,830.94627653148,0
+IGRO.US,D,20160628,000000,39.6403,39.778,39.5371,39.6836,4481.2108866557,0
+IGRO.US,D,20160629,000000,39.6836,39.6836,39.6836,39.6836,0,0
+IGRO.US,D,20160630,000000,41.3315,41.3315,41.3315,41.3315,303.08689156228,0
+IGRO.US,D,20160701,000000,41.4524,41.477,41.3363,41.477,959.09710987661,0
+IGRO.US,D,20160705,000000,41.3659,41.3659,41.3659,41.3659,0,0
+IGRO.US,D,20160706,000000,40.2194,40.5666,39.9206,40.5666,3646.1963297006,0
+IGRO.US,D,20160707,000000,40.5666,40.5666,40.5666,40.5666,0,0
+IGRO.US,D,20160708,000000,40.5666,40.5666,40.5666,40.5666,0,0
+IGRO.US,D,20160711,000000,41.3511,41.4573,41.3511,41.4573,4408.9989091358,0
+IGRO.US,D,20160712,000000,41.8388,42.0443,41.7169,41.827,13288.020933763,0
+IGRO.US,D,20160713,000000,41.9784,41.9784,41.9784,41.9784,823.82678579009,0
+IGRO.US,D,20160714,000000,41.9784,41.9784,41.9784,41.9784,0,0
+IGRO.US,D,20160715,000000,41.9401,41.9401,41.9332,41.9332,235.96026457198,0
+IGRO.US,D,20160718,000000,41.8486,41.9519,41.8486,41.9519,298.00154103271,0
+IGRO.US,D,20160719,000000,41.8428,42.0876,41.3973,41.3973,5175.8697689948,0
+IGRO.US,D,20160720,000000,41.7395,42.0876,41.7395,42.0355,1594.7659260727,0
+IGRO.US,D,20160721,000000,42.1299,42.1299,41.9529,42.0689,2995.2714619158,0
+IGRO.US,D,20160722,000000,42.0689,42.0689,42.0689,42.0689,0,0
+IGRO.US,D,20160725,000000,42.0689,42.0689,42.0689,42.0689,0,0
+IGRO.US,D,20160726,000000,41.9184,41.9184,41.9184,41.9184,352.92332675205,0
+IGRO.US,D,20160727,000000,42.1465,42.1465,42.0443,42.0443,1520.519808341,0
+IGRO.US,D,20160728,000000,42.2999,42.2999,42.299,42.299,949.94347892338,0
+IGRO.US,D,20160729,000000,42.1299,42.647,42.1299,42.647,500.39849210953,0
+IGRO.US,D,20160801,000000,43.8465,43.8465,43.8465,43.8465,124.08255292147,0
+IGRO.US,D,20160802,000000,42.3255,42.3255,42.3255,42.3255,1141.1526588352,0
+IGRO.US,D,20160803,000000,41.943,41.943,41.943,41.943,186.1238293822,0
+IGRO.US,D,20160804,000000,42.2223,42.2223,42.2223,42.2223,1186.9208136013,0
+IGRO.US,D,20160805,000000,42.2911,42.3599,42.2911,42.3599,1464.5809525157,0
+IGRO.US,D,20160808,000000,42.3599,42.3599,42.3167,42.3167,723.13684530463,0
+IGRO.US,D,20160809,000000,42.4248,42.6755,42.4248,42.6755,643.80537704336,0
+IGRO.US,D,20160810,000000,42.6755,42.6755,42.6755,42.6755,0,0
+IGRO.US,D,20160811,000000,42.6755,42.6755,42.6755,42.6755,0,0
+IGRO.US,D,20160812,000000,43.0393,43.0393,42.8918,43.0138,3161.0538891797,0
+IGRO.US,D,20160815,000000,41.9784,43.0236,41.9784,43.0236,235.96026457198,0
+IGRO.US,D,20160816,000000,43.0236,43.0236,43.0236,43.0236,0,0
+IGRO.US,D,20160817,000000,42.5851,43.1307,42.5851,43.1307,811.62194451912,0
+IGRO.US,D,20160818,000000,43.2674,43.2674,43.2674,43.2674,316.30880293916,0
+IGRO.US,D,20160819,000000,42.3855,42.6647,41.7729,42.6647,750.5977381643,0
+IGRO.US,D,20160822,000000,43.3009,43.3009,43.3009,43.3009,0,0
+IGRO.US,D,20160823,000000,43.0236,43.177,43.0236,43.1681,891.9704828863,0
+IGRO.US,D,20160824,000000,42.9784,42.9784,42.9784,42.9784,118.9972023919,0
+IGRO.US,D,20160825,000000,42.9106,42.9106,42.9106,42.9106,189.17503969995,0
+IGRO.US,D,20160826,000000,42.8122,43.1042,42.6116,42.6116,704.82958339818,0
+IGRO.US,D,20160829,000000,42.6971,42.7669,42.6293,42.6293,952.99468924112,0
+IGRO.US,D,20160830,000000,42.6293,42.6293,42.6293,42.6293,0,0
+IGRO.US,D,20160831,000000,42.3914,42.3924,42.3914,42.3924,352.92332675205,0
+IGRO.US,D,20160901,000000,42.5634,42.5919,42.5458,42.5841,707.88079371593,0
+IGRO.US,D,20160902,000000,43.1838,43.3107,43.1838,43.3107,29743.19817734,0
+IGRO.US,D,20160906,000000,43.9547,44.5948,43.4897,44.5948,3441.7652384119,0
+IGRO.US,D,20160907,000000,43.817,44.5948,43.6853,44.5948,2973.9129896916,0
+IGRO.US,D,20160908,000000,44.5948,44.5948,43.2497,43.2586,6483.8219251998,0
+IGRO.US,D,20160909,000000,43.5073,43.5073,43.5073,43.5073,117.98013228599,0
+IGRO.US,D,20160912,000000,43.0491,43.1583,43.0491,43.1583,3791.6373548462,0
+IGRO.US,D,20160913,000000,43.1583,43.1583,43.1583,43.1583,0,0
+IGRO.US,D,20160914,000000,42.352,42.352,42.2901,42.2901,7988.0686118461,0
+IGRO.US,D,20160915,000000,42.4524,42.4524,42.4524,42.4524,235.96026457198,0
+IGRO.US,D,20160916,000000,42.4524,42.4524,42.4524,42.4524,0,0
+IGRO.US,D,20160919,000000,42.4524,42.4524,42.4524,42.4524,0,0
+IGRO.US,D,20160920,000000,42.4524,42.4524,42.4524,42.4524,0,0
+IGRO.US,D,20160921,000000,42.7561,42.7561,42.7561,42.7561,151.54344578114,0
+IGRO.US,D,20160922,000000,43.3107,43.3185,43.3107,43.3185,1841.9139618097,0
+IGRO.US,D,20160923,000000,43.1888,43.1888,43.1888,43.1888,219.68714287736,0
+IGRO.US,D,20160926,000000,43.3785,43.3785,43.3785,43.3785,0,0
+IGRO.US,D,20160927,000000,42.6077,42.6077,42.6077,42.6077,525.82524475738,0
+IGRO.US,D,20160928,000000,42.9174,43.1868,42.9174,43.1868,705.8466535041,0
+IGRO.US,D,20160929,000000,42.5585,42.7129,42.4474,42.6234,3167.1563098152,0
+IGRO.US,D,20160930,000000,42.823,42.9607,42.823,42.9607,1144.2038691529,0
+IGRO.US,D,20161003,000000,42.6097,42.6775,42.6097,42.6775,1290.6619644045,0
+IGRO.US,D,20161004,000000,42.8731,42.8731,42.6618,42.6618,6277.3566936993,0
+IGRO.US,D,20161005,000000,42.9174,42.9587,42.9174,42.9587,363.09402781119,0
+IGRO.US,D,20161006,000000,42.6618,42.8387,42.5929,42.8387,1644.6023612624,0
+IGRO.US,D,20161007,000000,42.5585,42.6775,42.5585,42.6706,1173.6989022244,0
+IGRO.US,D,20161010,000000,42.7827,42.7827,42.7827,42.7827,0,0
+IGRO.US,D,20161011,000000,42.6264,42.6264,42.0364,42.0364,1294.7302448281,0
+IGRO.US,D,20161012,000000,42.1308,42.643,41.9008,42.0984,6459.4122426578,0
+IGRO.US,D,20161013,000000,41.646,41.8663,40.9569,41.8663,1443.2224802915,0
+IGRO.US,D,20161014,000000,41.8663,41.8663,41.8663,41.8663,0,0
+IGRO.US,D,20161017,000000,42.4985,42.4985,41.7965,41.7965,1102.5039948104,0
+IGRO.US,D,20161018,000000,41.7965,41.7965,41.7965,41.7965,0,0
+IGRO.US,D,20161019,000000,42.2124,42.2124,42.2124,42.2124,987.57507284219,0
+IGRO.US,D,20161020,000000,42.2124,42.2124,42.2124,42.2124,0,0
+IGRO.US,D,20161021,000000,42.4897,42.4897,41.9008,42.0463,3267.8462503007,0
+IGRO.US,D,20161024,000000,42.533,42.533,41.9705,41.9804,2327.0564023305,0
+IGRO.US,D,20161025,000000,41.8575,41.8761,41.8348,41.8575,10770.772421626,0
+IGRO.US,D,20161026,000000,41.8575,41.8575,41.8575,41.8575,0,0
+IGRO.US,D,20161027,000000,41.8437,41.8437,41.8437,41.8437,281.72841933809,0
+IGRO.US,D,20161028,000000,41.7661,41.7661,41.7661,41.7661,468.86931882621,0
+IGRO.US,D,20161031,000000,42.0197,42.0197,41.7807,41.7807,541.08129634608,0
+IGRO.US,D,20161101,000000,41.6717,41.7975,41.4662,41.5773,192682.91449524,0
+IGRO.US,D,20161102,000000,41.2734,41.2734,41.2734,41.2734,1193.0232342368,0
+IGRO.US,D,20161103,000000,41.303,41.3128,41.303,41.3128,394.62320109451,0
+IGRO.US,D,20161104,000000,40.8851,41.1427,40.8851,40.8851,766.87085985892,0
+IGRO.US,D,20161107,000000,40.8851,40.8851,40.8851,40.8851,0,0
+IGRO.US,D,20161108,000000,41.1633,41.6372,40.9903,40.9903,2063.6352448989,0
+IGRO.US,D,20161109,000000,41.3875,41.7484,41.3335,41.7484,12552.679247187,0
+IGRO.US,D,20161110,000000,41.3875,41.6874,41.0739,41.4131,4161.8508733988,0
+IGRO.US,D,20161111,000000,40.8773,40.8773,40.8773,40.8773,180.02140874672,0
+IGRO.US,D,20161114,000000,40.4161,40.5183,39.7053,40.5183,3794.688565164,0
+IGRO.US,D,20161115,000000,40.6127,40.6127,39.7524,40.4092,3429.560397141,0
+IGRO.US,D,20161116,000000,40.2469,40.4574,40.2469,40.4249,6663.8433339465,0
+IGRO.US,D,20161117,000000,41.1004,41.1004,40.2637,40.4485,24161.517436086,0
+IGRO.US,D,20161118,000000,40.5026,40.5026,40.4574,40.477,845.18525801427,0
+IGRO.US,D,20161121,000000,40.477,40.477,40.477,40.477,0,0
+IGRO.US,D,20161122,000000,40.7229,40.7317,40.0671,40.7317,2220.2640412096,0
+IGRO.US,D,20161123,000000,40.5793,40.5793,40.1545,40.1545,1754.4459327011,0
+IGRO.US,D,20161125,000000,41.3049,41.3049,40.4427,40.4427,941.80691807607,0
+IGRO.US,D,20161128,000000,41.2174,41.2174,39.9903,40.3227,49408.248675181,0
+IGRO.US,D,20161129,000000,40.7937,40.8251,40.366,40.366,3794.688565164,0
+IGRO.US,D,20161130,000000,41.0473,41.0473,40.1693,40.1693,2459.2755160993,0
+IGRO.US,D,20161201,000000,40.716,40.716,40.1172,40.6029,3954.3685717924,0
+IGRO.US,D,20161202,000000,41.0228,41.0228,40.7975,40.7975,624.481045031,0
+IGRO.US,D,20161205,000000,41.4662,41.4662,40.8576,40.8773,4704.9663099567,0
+IGRO.US,D,20161206,000000,40.8773,40.8773,40.8773,40.8773,0,0
+IGRO.US,D,20161207,000000,40.8773,40.8773,40.8773,40.8773,287.83083997357,0
+IGRO.US,D,20161208,000000,41.5409,41.6304,41.5409,41.6304,974.35316146531,0
+IGRO.US,D,20161209,000000,41.8841,41.9352,41.6019,41.8113,2790.8403706272,0
+IGRO.US,D,20161212,000000,41.9106,41.9529,41.6815,41.9008,1578.492804378,0
+IGRO.US,D,20161213,000000,41.5684,42.4524,41.4848,42.4464,2804.062282004,0
+IGRO.US,D,20161214,000000,42.7198,42.7198,41.7651,41.7651,1263.2010715448,0
+IGRO.US,D,20161215,000000,42.0108,42.0108,40.8713,41.5508,2322.9881219069,0
+IGRO.US,D,20161216,000000,41.7395,41.7395,41.2734,41.2734,1280.4912633453,0
+IGRO.US,D,20161219,000000,41.7464,41.7464,41.7336,41.7336,1006.8994048545,0
+IGRO.US,D,20161220,000000,41.7306,41.7661,41.537,41.537,1366.942222348,0
+IGRO.US,D,20161221,000000,41.7552,41.7552,41.5222,41.6432,3272.9316008302,0
+IGRO.US,D,20161222,000000,41.6943,41.7198,41.652,41.6766,1368.9763625598,0
+IGRO.US,D,20161223,000000,41.472,41.711,41.472,41.711,815.69022494278,0
+IGRO.US,D,20161227,000000,42.4887,42.822,41.5832,41.943,4361.1966141579,0
+IGRO.US,D,20161228,000000,41.943,41.943,41.4819,41.4819,4469.0060453847,0
+IGRO.US,D,20161229,000000,41.5232,41.5232,41.4819,41.4819,3497.7040942372,0
+IGRO.US,D,20161230,000000,41.9519,41.9952,41.8713,41.8713,1163.5282011653,0
+IGRO.US,D,20170103,000000,41.8742,42.474,41.8742,41.9922,1427.9664287028,0
+IGRO.US,D,20170104,000000,41.652,42.3717,41.652,42.1908,3571.9502119689,0
+IGRO.US,D,20170105,000000,41.3629,42.9784,41.3629,42.9764,2960.6910783147,0
+IGRO.US,D,20170106,000000,43.1937,43.1937,42.5693,42.6185,2020.9183004505,0
+IGRO.US,D,20170109,000000,42.5172,42.8102,42.183,42.8102,2646.4164155874,0
+IGRO.US,D,20170110,000000,42.9204,42.9282,42.7797,42.8575,2985.1007608567,0
+IGRO.US,D,20170111,000000,42.6785,43.0629,42.6402,43.0629,3921.8223284032,0
+IGRO.US,D,20170112,000000,43.2006,43.2006,42.6853,42.6853,2192.8031483499,0
+IGRO.US,D,20170113,000000,42.3884,43.2006,42.3816,42.3816,2152.1203441134,0
+IGRO.US,D,20170117,000000,42.4818,42.7965,42.4818,42.709,1335.4130490647,0
+IGRO.US,D,20170118,000000,42.6392,42.995,42.6392,42.6785,2860.0011378293,0
+IGRO.US,D,20170119,000000,42.4111,42.7473,42.3816,42.5496,5355.8911777415,0
+IGRO.US,D,20170120,000000,42.7384,42.7384,42.177,42.177,5027.3775335314,0
+IGRO.US,D,20170123,000000,43.8141,43.8141,42.1741,42.4474,2239.5883732219,0
+IGRO.US,D,20170124,000000,42.1741,42.2046,42.1741,42.1741,517.68868391007,0
+IGRO.US,D,20170125,000000,43.4041,43.4041,43.1583,43.2301,2682.0138692944,0
+IGRO.US,D,20170126,000000,42.5871,43.4503,42.4209,43.4503,16135.817230321,0
+IGRO.US,D,20170127,000000,43.4228,43.4228,43.0197,43.0197,2116.5228904064,0
+IGRO.US,D,20170130,000000,43.4228,44.2546,42.8004,43.2183,7088.9786382184,0
+IGRO.US,D,20170131,000000,43.294,43.294,43.294,43.294,173.91898811124,0
+IGRO.US,D,20170201,000000,42.9784,43.4316,42.9784,43.4316,3033.9201259405,0
+IGRO.US,D,20170202,000000,43.235,43.2399,42.825,43.056,3744.8521299742,0
+IGRO.US,D,20170203,000000,43.056,43.056,43.056,43.056,221.72128308918,0
+IGRO.US,D,20170206,000000,43.2684,43.2684,42.6785,43.0491,3551.6088098506,0
+IGRO.US,D,20170207,000000,43.0491,43.0491,43.0491,43.0491,0,0
+IGRO.US,D,20170208,000000,43.3215,43.5496,42.3295,43.5496,1478.8199339985,0
+IGRO.US,D,20170209,000000,43.4769,43.699,43.4228,43.527,3397.0141537517,0
+IGRO.US,D,20170210,000000,43.3658,43.878,43.3658,43.7689,2553.8630359493,0
+IGRO.US,D,20170213,000000,43.7335,43.9459,43.7335,43.9459,5150.4430163469,0
+IGRO.US,D,20170214,000000,43.7816,43.8682,43.7816,43.8544,627.53225534874,0
+IGRO.US,D,20170215,000000,43.8682,44.0599,43.0609,43.998,3172.2416603448,0
+IGRO.US,D,20170216,000000,44.287,44.3135,43.4709,43.9065,3666.5377318188,0
+IGRO.US,D,20170217,000000,43.5939,44.1857,43.3874,44.0835,2647.4334856933,0
+IGRO.US,D,20170221,000000,44.3214,44.3833,44.0835,44.287,14746.499465643,0
+IGRO.US,D,20170222,000000,44.3755,44.3755,44.0924,44.2614,4067.2633535488,0
+IGRO.US,D,20170223,000000,45.0225,45.0225,44.0924,44.6006,4268.6432345197,0
+IGRO.US,D,20170224,000000,44.0924,44.3755,44.0924,44.0924,1593.7488559667,0
+IGRO.US,D,20170227,000000,44.0924,44.4581,43.235,44.3057,2907.8034328072,0
+IGRO.US,D,20170228,000000,44.4659,44.4659,43.7747,43.8239,1168.6135516948,0
+IGRO.US,D,20170301,000000,44.4591,44.4591,44.3961,44.3961,707.88079371593,0
+IGRO.US,D,20170302,000000,44.464,44.464,43.878,43.9507,1977.1842858962,0
+IGRO.US,D,20170303,000000,44.0205,44.4011,44.0205,44.4011,565.49097888801,0
+IGRO.US,D,20170306,000000,43.9183,44.581,43.2782,44.1435,8841.3904307077,0
+IGRO.US,D,20170307,000000,44.404,44.4188,44.0924,44.3195,2066.6864552166,0
+IGRO.US,D,20170308,000000,44.2486,44.2585,43.6657,43.7492,2599.6311907154,0
+IGRO.US,D,20170309,000000,44.1435,44.2949,44.0835,44.0835,548.20078708748,0
+IGRO.US,D,20170310,000000,44.407,44.5142,43.882,43.882,1909.0405888,0
+IGRO.US,D,20170313,000000,44.5545,44.6479,44.056,44.0924,10225.622844856,0
+IGRO.US,D,20170314,000000,44.5142,44.5593,44.0924,44.3755,4417.1354699831,0
+IGRO.US,D,20170315,000000,44.407,44.5102,43.6657,44.4739,1928.3649208123,0
+IGRO.US,D,20170316,000000,44.287,45.3047,44.287,44.7246,1451.3590411388,0
+IGRO.US,D,20170317,000000,45.167,45.2967,44.8533,44.9438,5099.5895110512,0
+IGRO.US,D,20170320,000000,45.2751,45.4797,44.7954,45.2043,8947.1657217227,0
+IGRO.US,D,20170321,000000,45.2043,45.2043,44.2762,45.052,5578.6295309366,0
+IGRO.US,D,20170322,000000,45.4,45.4,44.1091,44.3057,4376.4526657466,0
+IGRO.US,D,20170323,000000,45.3627,45.3627,44.1857,44.6783,4660.2152252965,0
+IGRO.US,D,20170324,000000,44.9556,45.5553,44.9556,45.2388,2985.1007608567,0
+IGRO.US,D,20170327,000000,45.1975,45.4737,44.9752,45.0658,2115.5058203005,0
+IGRO.US,D,20170328,000000,45.3105,45.575,44.4552,45.2761,2687.099219824,0
+IGRO.US,D,20170329,000000,45.4816,45.6331,45.0844,45.2053,3938.0954500978,0
+IGRO.US,D,20170330,000000,44.4994,44.8593,44.4482,44.5417,2549.7947555256,0
+IGRO.US,D,20170331,000000,44.877,45.3765,44.8681,45.0136,1953.7916734602,0
+IGRO.US,D,20170403,000000,45.2211,45.2211,44.4482,45.1414,2218.2299009978,0
+IGRO.US,D,20170404,000000,44.7934,45.2142,44.7934,45.2142,3941.1466604155,0
+IGRO.US,D,20170405,000000,45.2132,45.2132,44.7039,44.7039,4794.4684792771,0
+IGRO.US,D,20170406,000000,45.2142,45.2142,45.2142,45.2142,840.09990748471,0
+IGRO.US,D,20170407,000000,44.6764,45.2211,44.5781,45.2211,3125.4564354728,0
+IGRO.US,D,20170410,000000,45.1277,45.3499,44.7275,44.8514,3331.9216669732,0
+IGRO.US,D,20170411,000000,45.3685,45.3685,45.3685,45.3685,386.4866402472,0
+IGRO.US,D,20170412,000000,45.2663,45.5701,44.8091,44.8091,4291.0187768498,0
+IGRO.US,D,20170413,000000,45.4187,45.4187,44.7589,44.7688,5361.993598377,0
+IGRO.US,D,20170417,000000,45.1877,45.576,44.524,45.576,4640.8908932842,0
+IGRO.US,D,20170418,000000,45.5239,45.5239,44.7039,44.8337,7591.4112705398,0
+IGRO.US,D,20170419,000000,45.3765,45.3765,44.4915,44.7393,6145.1375799305,0
+IGRO.US,D,20170420,000000,45.163,45.5308,44.987,45.4108,1353.7203109711,0
+IGRO.US,D,20170421,000000,45.1532,45.5485,44.8435,45.5406,12794.741932394,0
+IGRO.US,D,20170424,000000,45.579,45.988,45.579,45.8257,1742.2410914301,0
+IGRO.US,D,20170425,000000,45.8257,46.2525,45.4364,46.0686,2010.7475993914,0
+IGRO.US,D,20170426,000000,46.6339,46.6339,45.698,45.9536,2586.4092793385,0
+IGRO.US,D,20170427,000000,46.6329,46.6329,46.3705,46.3705,1453.3931813507,0
+IGRO.US,D,20170428,000000,46.3429,46.3616,46.1856,46.3616,2244.6737237515,0
+IGRO.US,D,20170501,000000,46.8159,46.8159,45.8848,46.3331,13903.34834784,0
+IGRO.US,D,20170502,000000,46.5956,46.5996,46.0518,46.0518,7151.0199146791,0
+IGRO.US,D,20170503,000000,46.6762,46.6762,46.3174,46.4019,1110.6405556577,0
+IGRO.US,D,20170504,000000,46.4108,46.5956,46.2997,46.5956,2083.9766470171,0
+IGRO.US,D,20170505,000000,46.8837,47.1089,46.4707,47.1089,3460.0725003184,0
+IGRO.US,D,20170508,000000,47.1079,47.1128,46.4609,46.684,3513.9772159318,0
+IGRO.US,D,20170509,000000,47.3585,47.3585,46.5553,46.7391,2842.7109460288,0
+IGRO.US,D,20170510,000000,46.6221,46.6221,46.516,46.6182,1720.882619206,0
+IGRO.US,D,20170511,000000,47.2042,47.2042,46.6182,46.9899,2951.5374473615,0
+IGRO.US,D,20170512,000000,47.0754,47.0754,46.6437,46.9014,3027.817705305,0
+IGRO.US,D,20170515,000000,47.2799,47.2799,47.0135,47.0901,5556.2539886065,0
+IGRO.US,D,20170516,000000,47.3743,47.9426,46.694,46.8159,3497.7040942372,0
+IGRO.US,D,20170517,000000,48.2376,48.2376,46.9211,47.1679,2818.3012634868,0
+IGRO.US,D,20170518,000000,46.7323,48.0222,46.7323,47.2396,4470.0231154907,0
+IGRO.US,D,20170519,000000,47.7626,47.9318,47.4107,47.5405,4048.9560916424,0
+IGRO.US,D,20170522,000000,47.8069,48.1176,47.3163,47.7794,11366.775503691,0
+IGRO.US,D,20170523,000000,46.9624,48.0842,46.9624,47.6349,19057.859644611,0
+IGRO.US,D,20170524,000000,47.6702,48.038,47.1855,47.8325,10622.280186163,0
+IGRO.US,D,20170525,000000,48.1677,48.1677,47.4205,47.7991,7019.8178710163,0
+IGRO.US,D,20170526,000000,48.0557,48.0557,47.1944,47.6261,9868.6312376805,0
+IGRO.US,D,20170530,000000,47.689,47.9701,47.572,47.8679,6087.1645838934,0
+IGRO.US,D,20170531,000000,48.1078,48.216,47.6526,47.6526,4267.6261644138,0
+IGRO.US,D,20170601,000000,47.857,47.9436,47.8227,47.9043,4085.5706154553,0
+IGRO.US,D,20170602,000000,48.6515,48.7734,48.0557,48.2376,9563.5102059064,0
+IGRO.US,D,20170605,000000,48.6427,48.6427,47.9623,48.2376,5152.4771565587,0
+IGRO.US,D,20170606,000000,48.3074,48.3074,47.6702,47.6702,10357.841958625,0
+IGRO.US,D,20170607,000000,48.2976,48.3142,47.7361,48.3142,8090.7926925434,0
+IGRO.US,D,20170608,000000,48.1609,48.1609,47.3074,47.7273,14141.342752624,0
+IGRO.US,D,20170609,000000,47.3832,47.8157,47.3547,47.7361,3612.6330162054,0
+IGRO.US,D,20170612,000000,47.214,47.6792,47.214,47.333,2350.4490147665,0
+IGRO.US,D,20170613,000000,47.222,47.8669,47.222,47.858,4776.1612173707,0
+IGRO.US,D,20170614,000000,48.0557,48.2071,47.4805,47.9692,2732.8673745901,0
+IGRO.US,D,20170615,000000,47.572,47.572,47.3064,47.4205,3308.5290545372,0
+IGRO.US,D,20170616,000000,47.513,47.8512,47.1944,47.5965,2368.756276673,0
+IGRO.US,D,20170619,000000,48.0743,48.0842,47.9761,48.0557,3046.1249672115,0
+IGRO.US,D,20170620,000000,47.6103,48.0527,47.5503,47.5503,4114.0485784209,0
+IGRO.US,D,20170621,000000,47.8187,47.8187,46.8089,47.6398,1208.2792858255,0
+IGRO.US,D,20170622,000000,47.8708,47.9426,47.4618,47.4618,1522.5539485528,0
+IGRO.US,D,20170623,000000,47.7205,48.038,47.5582,47.8452,3860.7981220484,0
+IGRO.US,D,20170626,000000,47.923,48.1579,47.7293,48.1579,1192.0061641308,0
+IGRO.US,D,20170627,000000,47.9151,48.1924,47.9082,48.1246,2601.6653309272,0
+IGRO.US,D,20170628,000000,48.0183,48.2366,47.6261,47.7135,2930.1789751373,0
+IGRO.US,D,20170629,000000,48.2858,48.2858,47.3114,47.7253,7035.073922605,0
+IGRO.US,D,20170630,000000,47.5503,48.2435,47.3134,47.8522,3931.9930294623,0
+IGRO.US,D,20170703,000000,47.8187,47.8187,47.8049,47.8049,753.64894848204,0
+IGRO.US,D,20170705,000000,47.1649,47.6939,46.983,46.983,20082.049241265,0
+IGRO.US,D,20170706,000000,46.9604,47.3232,46.8335,47.042,3465.1578508479,0
+IGRO.US,D,20170707,000000,46.9309,47.3851,46.8159,47.2062,2338.2441734956,0
+IGRO.US,D,20170710,000000,47.1403,47.3409,47.1403,47.3409,1655.7901324275,0
+IGRO.US,D,20170711,000000,47.0351,47.4284,47.0351,47.2101,2504.0266007595,0
+IGRO.US,D,20170712,000000,47.4795,48.1491,47.4795,47.7057,2356.551435402,0
+IGRO.US,D,20170713,000000,47.6722,47.9741,47.6722,47.8885,877.73150140351,0
+IGRO.US,D,20170714,000000,47.978,48.506,47.6261,48.506,3705.1863958436,0
+IGRO.US,D,20170717,000000,48.0901,48.6544,47.8885,48.568,4809.7245308658,0
+IGRO.US,D,20170718,000000,48.0183,48.6211,48.0183,48.1924,9872.6995181042,0
+IGRO.US,D,20170719,000000,48.6928,48.8384,48.4018,48.6387,2467.4120769466,0
+IGRO.US,D,20170720,000000,48.568,48.568,48.568,48.568,561.42269846435,0
+IGRO.US,D,20170721,000000,48.39,48.39,48.39,48.39,649.90779767885,0
+IGRO.US,D,20170724,000000,48.1146,48.5129,48.0616,48.4499,3469.2261312716,0
+IGRO.US,D,20170725,000000,48.3231,48.4539,48.0813,48.1579,8856.6464822964,0
+IGRO.US,D,20170726,000000,48.1658,48.5139,48.1658,48.5139,2678.9626589767,0
+IGRO.US,D,20170727,000000,48.4962,48.4962,48.1058,48.1058,2781.6867396739,0
+IGRO.US,D,20170728,000000,48.2611,48.6023,48.2611,48.5994,2592.511699974,0
+IGRO.US,D,20170731,000000,48.1825,48.4706,48.1825,48.4116,2449.1048150402,0
+IGRO.US,D,20170801,000000,48.6023,48.7518,48.2759,48.7468,2087.0278573349,0
+IGRO.US,D,20170802,000000,48.447,49.0683,48.4371,48.4371,4126.2534196918,0
+IGRO.US,D,20170803,000000,48.506,48.8098,48.506,48.5277,1923.2795702828,0
+IGRO.US,D,20170804,000000,48.6289,48.6289,48.4627,48.4627,1087.2479432217,0
+IGRO.US,D,20170807,000000,48.7046,48.9749,48.4874,48.4874,26339.064532847,0
+IGRO.US,D,20170808,000000,48.8953,48.8953,48.332,48.332,2251.7932144929,0
+IGRO.US,D,20170809,000000,47.9751,48.393,47.9741,48.3585,2779.6525994621,0
+IGRO.US,D,20170810,000000,47.9741,48.447,47.9416,47.9495,2262.980985658,0
+IGRO.US,D,20170811,000000,47.4018,48.1835,47.4008,47.8354,2188.7348679263,0
+IGRO.US,D,20170814,000000,48.2493,48.5139,47.8414,48.5139,2279.2541073526,0
+IGRO.US,D,20170815,000000,47.862,48.208,47.862,47.9495,58061.481136295,0
+IGRO.US,D,20170816,000000,48.4116,48.6544,48.0222,48.4175,1991.423267379,0
+IGRO.US,D,20170817,000000,48.5827,48.5827,47.858,47.9544,5568.4588298774,0
+IGRO.US,D,20170818,000000,47.8452,48.4381,47.4932,48.4381,2352.4831549784,0
+IGRO.US,D,20170821,000000,47.8266,48.3723,47.5405,48.2278,2883.3937502653,0
+IGRO.US,D,20170822,000000,48.2395,48.5493,48.2395,48.3585,1386.2665543604,0
+IGRO.US,D,20170823,000000,48.3988,48.6692,47.8532,48.6692,872.64615087394,0
+IGRO.US,D,20170824,000000,48.4116,48.4371,48.035,48.2789,3121.3881550491,0
+IGRO.US,D,20170825,000000,48.4195,48.447,48.4195,48.447,517.68868391007,0
+IGRO.US,D,20170828,000000,48.4116,48.7951,48.2611,48.568,4175.0727847757,0
+IGRO.US,D,20170829,000000,48.1058,48.6348,47.9819,48.1146,5321.3107941404,0
+IGRO.US,D,20170830,000000,48.3752,48.5453,48.3752,48.3752,1401.5226059491,0
+IGRO.US,D,20170831,000000,48.2435,49.1667,48.2435,48.8019,10466.668459958,0
+IGRO.US,D,20170901,000000,48.7243,49.028,48.5846,48.7695,12259.763056684,0
+IGRO.US,D,20170905,000000,48.5315,48.6751,48.3231,48.3752,48108.433079824,0
+IGRO.US,D,20170906,000000,48.6702,49.037,48.4844,49.0153,17568.869009553,0
+IGRO.US,D,20170907,000000,48.9671,49.3663,48.9671,49.2916,13480.24718378,0
+IGRO.US,D,20170908,000000,49.09,50.0339,49.09,49.56,3358.365489727,0
+IGRO.US,D,20170911,000000,49.1854,49.8894,49.1756,49.4872,5218.5867134431,0
+IGRO.US,D,20170912,000000,49.4558,49.9218,49.4558,49.6308,2476.5657078998,0
+IGRO.US,D,20170913,000000,49.3928,49.9484,49.0497,49.4105,11454.2435328,0
+IGRO.US,D,20170914,000000,49.028,49.5256,48.7616,49.5256,2784.7379499917,0
+IGRO.US,D,20170915,000000,49.501,49.5246,49.2896,49.5246,2747.1063560729,0
+IGRO.US,D,20170918,000000,50.2826,50.2826,49.2808,49.8206,2176.5300266553,0
+IGRO.US,D,20170919,000000,49.4734,49.8206,49.3152,49.8206,4993.8142200362,0
+IGRO.US,D,20170920,000000,49.6209,50.088,49.6209,50.0752,2542.6752647842,0
+IGRO.US,D,20170921,000000,49.3162,50.2944,49.3162,49.8747,3702.1351855258,0
+IGRO.US,D,20170922,000000,50.5334,50.5334,49.6564,50.0526,6705.5432082889,0
+IGRO.US,D,20170925,000000,49.4194,50.2315,49.3762,49.5079,3149.8661180147,0
+IGRO.US,D,20170926,000000,49.2808,49.9857,49.2365,49.7763,4420.1866803009,0
+IGRO.US,D,20170927,000000,49.4105,49.4105,48.7488,49.1932,28561.362714268,0
+IGRO.US,D,20170928,000000,48.914,49.7694,48.914,49.7212,3452.953009577,0
+IGRO.US,D,20170929,000000,49.735,50.1185,49.735,50.1185,5089.4188099921,0
+IGRO.US,D,20171002,000000,49.5944,49.9268,49.5944,49.8186,5843.0677584741,0
+IGRO.US,D,20171003,000000,50.0939,50.4163,49.4381,50.4163,13285.986793551,0
+IGRO.US,D,20171004,000000,49.8491,50.6592,49.8392,50.2768,9208.5527389425,0
+IGRO.US,D,20171005,000000,49.6219,50.0398,49.5167,49.5167,5020.25804279,0
+IGRO.US,D,20171006,000000,49.9278,49.9278,49.7959,49.7959,498.36435189771,0
+IGRO.US,D,20171009,000000,49.8825,50.0388,49.8362,49.9188,2959.6740082088,0
+IGRO.US,D,20171010,000000,50.6947,50.7615,49.9198,50.2768,3720.4424474323,0
+IGRO.US,D,20171011,000000,50.2581,50.3397,50.1804,50.3121,8414.2209862239,0
+IGRO.US,D,20171012,000000,50.1451,50.5304,50.0939,50.5206,5371.1472293302,0
+IGRO.US,D,20171013,000000,50.4921,50.6966,50.3387,50.6966,2234.5030226924,0
+IGRO.US,D,20171016,000000,50.8028,50.8028,50.2345,50.5107,2554.8801060552,0
+IGRO.US,D,20171017,000000,51.0623,51.0623,50.1273,50.375,4219.8238694359,0
+IGRO.US,D,20171018,000000,49.9789,50.8048,49.9789,50.6444,5166.7161380415,0
+IGRO.US,D,20171019,000000,50.1804,50.5383,49.9278,50.4793,3893.3443654376,0
+IGRO.US,D,20171020,000000,50.2257,50.8087,50.0968,50.2768,3832.3201590828,0
+IGRO.US,D,20171023,000000,50.0998,50.3181,50.0998,50.1588,3576.0184923925,0
+IGRO.US,D,20171024,000000,50.0939,50.4253,49.735,50.1401,4418.1525400891,0
+IGRO.US,D,20171025,000000,49.9976,49.9976,49.0881,49.1392,9625.5514823671,0
+IGRO.US,D,20171026,000000,49.8304,49.8304,49.6652,49.6652,914.3460252164,0
+IGRO.US,D,20171027,000000,49.9268,49.9268,49.5265,49.5265,974.35316146531,0
+IGRO.US,D,20171030,000000,49.6809,50.086,49.6809,49.9493,6843.8647426932,0
+IGRO.US,D,20171031,000000,50.2964,50.4075,49.9188,50.2227,4877.868227962,0
+IGRO.US,D,20171101,000000,50.3033,50.6268,49.9789,50.1627,3476.345622013,0
+IGRO.US,D,20171102,000000,49.7626,50.7664,49.7095,50.4528,7063.5518855706,0
+IGRO.US,D,20171103,000000,50.2679,50.7408,49.9976,50.6406,2777.6184592503,0
+IGRO.US,D,20171106,000000,50.2964,51.1155,50.2964,51.1155,5931.5528576886,0
+IGRO.US,D,20171107,000000,50.2257,50.6691,50.2257,50.5107,5200.2794515367,0
+IGRO.US,D,20171108,000000,50.5206,50.5206,50.1991,50.5039,3674.6742926661,0
+IGRO.US,D,20171109,000000,50.2581,50.2866,49.8226,50.1451,3444.8164487297,0
+IGRO.US,D,20171110,000000,49.8825,50.1588,49.8825,50.0398,8175.2095113342,0
+IGRO.US,D,20171113,000000,49.4656,49.7626,49.1667,49.7448,4016.4098482531,0
+IGRO.US,D,20171114,000000,49.6131,49.9041,49.6131,49.8226,7004.5618194276,0
+IGRO.US,D,20171115,000000,49.4381,50.0595,49.2886,49.56,5114.8455626399,0
+IGRO.US,D,20171116,000000,50.2581,50.2581,49.8226,50.2571,1773.7702647135,0
+IGRO.US,D,20171117,000000,50.2581,50.2581,49.8226,50.1096,67688.049688768,0
+IGRO.US,D,20171120,000000,50.2493,50.2493,49.9661,50.0398,2432.8316933455,0
+IGRO.US,D,20171121,000000,50.4075,50.8539,50.3201,50.6917,5513.5370441581,0
+IGRO.US,D,20171122,000000,50.3121,50.6789,49.8913,50.0064,23050.876880428,0
+IGRO.US,D,20171124,000000,50.4429,50.558,50.4429,50.558,799.41710324816,0
+IGRO.US,D,20171127,000000,51.1066,51.1066,50.2581,50.558,6570.2728842024,0
+IGRO.US,D,20171128,000000,50.558,51.0653,49.9976,50.5304,14200.332818767,0
+IGRO.US,D,20171129,000000,50.5304,51.1321,49.9887,50.0329,10288.681191423,0
+IGRO.US,D,20171130,000000,50.5825,51.087,50.5825,51.087,3234.2829368055,0
+IGRO.US,D,20171201,000000,51.1273,51.1273,50.5983,51.0339,12557.764597717,0
+IGRO.US,D,20171204,000000,50.2581,50.8824,50.2581,50.6091,4127.2704897977,0
+IGRO.US,D,20171205,000000,50.6651,51.1321,50.0998,50.8717,10991.47663461,0
+IGRO.US,D,20171206,000000,50.2453,51.1223,50.2453,51.0329,6461.4463828697,0
+IGRO.US,D,20171207,000000,50.2257,51.0329,49.4105,50.1361,7515.1310125962,0
+IGRO.US,D,20171208,000000,50.1706,50.6966,50.0998,50.6484,2504.0266007595,0
+IGRO.US,D,20171211,000000,50.5039,51.1263,50.5039,50.5206,9722.1731424289,0
+IGRO.US,D,20171212,000000,50.907,51.0102,50.5039,51.0102,1982.2696364258,0
+IGRO.US,D,20171213,000000,50.5206,50.9729,50.5206,50.6966,1737.1557409006,0
+IGRO.US,D,20171214,000000,50.6867,50.7055,50.2866,50.5668,3280.0510915716,0
+IGRO.US,D,20171215,000000,51.1233,51.1233,50.4429,50.7143,1995.4915478027,0
+IGRO.US,D,20171218,000000,50.9581,52.253,50.7841,51.5334,12693.034921803,0
+IGRO.US,D,20171219,000000,50.7753,51.0467,50.6966,50.6966,3431.5945373528,0
+IGRO.US,D,20171220,000000,51.728,51.728,50.4616,50.7753,7527.3358538672,0
+IGRO.US,D,20171221,000000,50.6051,51.3987,50.6051,50.7438,6762.4991342201,0
+IGRO.US,D,20171222,000000,50.7123,50.9571,50.554,50.554,4113.0315083149,0
+IGRO.US,D,20171226,000000,50.789,50.9719,50.6416,50.7123,2051.4304036279,0
+IGRO.US,D,20171227,000000,50.7487,51.0092,50.6366,50.8962,2136.8642925247,0
+IGRO.US,D,20171228,000000,51.142,51.142,51.142,51.142,229.85784393649,0
+IGRO.US,D,20171229,000000,51.142,52.2373,51.142,52.1852,7200.8563498689,0
+IGRO.US,D,20180102,000000,51.4674,51.9493,51.4674,51.5372,6164.4619119429,0
+IGRO.US,D,20180103,000000,51.5372,52.4477,51.5372,51.9335,2203.990919515,0
+IGRO.US,D,20180104,000000,52.0554,52.7387,51.8411,52.0642,3401.0824341754,0
+IGRO.US,D,20180105,000000,52.259,52.259,51.6356,52.1537,6881.496336612,0
+IGRO.US,D,20180108,000000,52.3376,53.4368,52.3111,52.434,6132.9327386595,0
+IGRO.US,D,20180109,000000,53.0317,53.3719,52.1459,52.7575,6671.9798947938,0
+IGRO.US,D,20180110,000000,52.0033,52.0633,51.4065,51.6464,17377.659829641,0
+IGRO.US,D,20180111,000000,53.3031,53.3031,52.0868,52.2402,5178.9209793125,0
+IGRO.US,D,20180112,000000,52.2933,52.5185,52.022,52.2127,20034.246946288,0
+IGRO.US,D,20180116,000000,52.4881,53.3394,52.4055,52.7152,10953.84504069,0
+IGRO.US,D,20180117,000000,53.7505,53.7505,52.3877,53.0367,10797.21624438,0
+IGRO.US,D,20180118,000000,52.8537,53.3907,52.7152,52.8282,4526.9790414218,0
+IGRO.US,D,20180119,000000,52.9964,53.428,52.5834,53.251,10512.436614724,0
+IGRO.US,D,20180122,000000,53.541,53.599,53.1576,53.1812,4633.7714025428,0
+IGRO.US,D,20180123,000000,53.5056,54.0425,53.3394,53.8075,4795.485549383,0
+IGRO.US,D,20180124,000000,54.0425,54.5184,53.952,54.2332,10446.32705784,0
+IGRO.US,D,20180125,000000,54.1831,54.3837,53.7603,53.7868,8718.3249478921,0
+IGRO.US,D,20180126,000000,54.0327,54.4289,53.9275,54.1359,2808.1305624277,0
+IGRO.US,D,20180129,000000,53.7427,53.9943,53.6816,53.7878,5484.0420110866,0
+IGRO.US,D,20180130,000000,53.4693,53.6463,53.4693,53.6463,2439.9511840869,0
+IGRO.US,D,20180131,000000,54.067,54.067,53.599,53.6088,4459.8524144315,0
+IGRO.US,D,20180201,000000,53.3484,53.6915,53.3484,53.5873,3191.5659923571,0
+IGRO.US,D,20180202,000000,52.7368,53.1576,52.2943,52.2943,5558.2881288183,0
+IGRO.US,D,20180205,000000,51.7398,51.844,50.2591,51.0279,9564.5272760123,0
+IGRO.US,D,20180206,000000,50.2522,51.7447,50.2522,51.7447,2937.2984658787,0
+IGRO.US,D,20180207,000000,50.729,51.2668,50.4832,50.5708,4899.2267001862,0
+IGRO.US,D,20180208,000000,49.8707,49.8707,49.8707,49.8707,7887.3786713606,0
+IGRO.US,D,20180209,000000,49.8156,49.8156,48.6377,49.558,8083.673201802,0
+IGRO.US,D,20180212,000000,49.8923,50.5167,49.6917,50.4528,3393.962943434,0
+IGRO.US,D,20180213,000000,50.2295,50.7969,50.2295,50.4921,25621.013038072,0
+IGRO.US,D,20180214,000000,50.4301,51.7831,50.4301,51.6946,3597.3769646167,0
+IGRO.US,D,20180215,000000,51.4143,52.1606,51.376,52.1606,3626.8719976882,0
+IGRO.US,D,20180216,000000,51.4576,51.8174,51.432,51.6268,9525.8786119876,0
+IGRO.US,D,20180220,000000,51.4252,51.6424,50.9651,51.5225,10371.063870002,0
+IGRO.US,D,20180221,000000,51.089,51.5461,50.7192,51.0555,4687.6761181562,0
+IGRO.US,D,20180222,000000,50.8697,51.1852,50.7192,50.7192,6336.3467598423,0
+IGRO.US,D,20180223,000000,50.9651,51.9748,50.9651,51.5737,4070.3145638666,0
+IGRO.US,D,20180226,000000,51.4851,51.7221,51.4576,51.6002,7947.3858076095,0
+IGRO.US,D,20180227,000000,51.5805,51.788,51.1164,51.788,9474.008036586,0
+IGRO.US,D,20180228,000000,50.9571,50.9571,49.9208,49.9208,7646.3330562591,0
+IGRO.US,D,20180301,000000,50.1588,50.3642,49.8697,50.207,7142.8833538318,0
+IGRO.US,D,20180302,000000,49.8697,50.2443,49.6662,50.2207,9769.9754374069,0
+IGRO.US,D,20180305,000000,49.6219,50.7811,49.6219,50.1224,3378.7068918453,0
+IGRO.US,D,20180306,000000,50.8254,50.8697,50.3642,50.7487,2624.0408732573,0
+IGRO.US,D,20180307,000000,51.0643,51.0643,49.8324,50.4616,39365.69844939,0
+IGRO.US,D,20180308,000000,51.203,51.2786,50.7929,50.8116,3292.2559328426,0
+IGRO.US,D,20180309,000000,50.789,51.6424,50.7556,51.5372,4004.2050069822,0
+IGRO.US,D,20180312,000000,51.1862,51.7595,50.9817,51.0102,4332.7186511923,0
+IGRO.US,D,20180313,000000,51.2914,51.4911,50.9651,51.4911,3390.9117331162,0
+IGRO.US,D,20180314,000000,51.0988,51.2728,50.6061,50.9651,2805.0793521099,0
+IGRO.US,D,20180315,000000,51.669,51.669,50.8599,50.8647,6876.4109860824,0
+IGRO.US,D,20180316,000000,51.844,51.844,50.384,50.3938,8107.065814238,0
+IGRO.US,D,20180319,000000,50.615,50.9719,50.203,50.7398,2440.9682541928,0
+IGRO.US,D,20180320,000000,50.8599,50.8824,50.4576,50.6966,2164.3251853843,0
+IGRO.US,D,20180321,000000,50.6003,50.6003,50.6003,50.6003,695.67595244496,0
+IGRO.US,D,20180322,000000,49.9601,50.4007,49.4213,49.4213,4037.7683204773,0
+IGRO.US,D,20180323,000000,49.4666,49.8638,48.9288,49.1923,6228.5373286154,0
+IGRO.US,D,20180326,000000,50.3397,50.3397,49.4578,49.8785,1445.2566205033,0
+IGRO.US,D,20180327,000000,50.208,50.208,49.2552,49.5374,3604.4964553581,0
+IGRO.US,D,20180328,000000,49.8019,50.5776,49.5688,49.8461,6649.6043524637,0
+IGRO.US,D,20180329,000000,50.9247,50.9247,50.0437,50.2974,2207.0421298327,0
+IGRO.US,D,20180402,000000,50.1371,50.1371,49.2395,49.7655,4161.8508733988,0
+IGRO.US,D,20180403,000000,49.8284,50.0241,49.5482,49.5482,4247.2847622956,0
+IGRO.US,D,20180404,000000,49.2552,50.2,49.2552,50.0742,12244.507005095,0
+IGRO.US,D,20180405,000000,50.2886,50.3329,50.2886,50.3319,1848.0163824452,0
+IGRO.US,D,20180406,000000,50.5079,51.0928,49.7222,49.7222,11781.740106904,0
+IGRO.US,D,20180409,000000,50.4469,51.1007,50.4469,50.5776,1913.1088692236,0
+IGRO.US,D,20180410,000000,50.5776,51.1263,50.5776,50.6504,5115.8626327458,0
+IGRO.US,D,20180411,000000,50.6504,51.2413,50.6504,50.7448,2169.4105359139,0
+IGRO.US,D,20180412,000000,50.4203,50.9837,50.4203,50.9837,1751.3947223834,0
+IGRO.US,D,20180413,000000,50.729,50.7388,50.5432,50.5432,2639.296924846,0
+IGRO.US,D,20180416,000000,50.7645,50.8795,50.7645,50.8795,1721.8996893119,0
+IGRO.US,D,20180417,000000,50.8873,51.1263,50.8805,51.0112,10858.240450735,0
+IGRO.US,D,20180418,000000,50.966,51.2227,50.966,51.0752,1134.0331680938,0
+IGRO.US,D,20180419,000000,50.8805,50.8805,50.6937,50.727,2938.3155359846,0
+IGRO.US,D,20180420,000000,50.5079,50.5079,50.4203,50.438,968.25074082983,0
+IGRO.US,D,20180423,000000,50.2423,50.966,50.1056,50.1676,2426.7292727101,0
+IGRO.US,D,20180424,000000,50.9926,50.9926,49.565,49.7134,4027.5976194182,0
+IGRO.US,D,20180425,000000,49.6957,50.4233,49.6347,50.0241,2914.9229235486,0
+IGRO.US,D,20180426,000000,50.3151,50.3515,50.2385,50.3466,3418.3726259759,0
+IGRO.US,D,20180427,000000,50.3053,51.2502,50.2119,50.7733,7213.0611911399,0
+IGRO.US,D,20180430,000000,50.3594,50.5147,50.2423,50.2778,18820.882309933,0
+IGRO.US,D,20180501,000000,50.2886,50.6573,49.917,50.3181,4602.2422292594,0
+IGRO.US,D,20180502,000000,50.3594,50.8176,49.9966,50.0998,11972.949286816,0
+IGRO.US,D,20180503,000000,50.1716,50.6051,49.8117,50.3672,4849.3902649965,0
+IGRO.US,D,20180504,000000,49.5462,50.4361,49.5462,50.4361,6498.0609066825,0
+IGRO.US,D,20180507,000000,50.4518,50.4518,50.2512,50.3702,1686.3022356049,0
+IGRO.US,D,20180508,000000,49.9346,50.3948,49.9346,50.3948,402.75976194182,0
+IGRO.US,D,20180509,000000,50.911,50.911,50.5973,50.5973,570.57632941758,0
+IGRO.US,D,20180510,000000,50.8372,51.0477,50.7821,50.7821,4102.8608072558,0
+IGRO.US,D,20180511,000000,51.1804,51.1804,50.8962,50.9926,4534.0985321632,0
+IGRO.US,D,20180514,000000,51.1449,51.3927,51.0752,51.2502,2578.2727184912,0
+IGRO.US,D,20180515,000000,50.9788,51.3839,50.7821,51.2856,4844.3049144669,0
+IGRO.US,D,20180516,000000,50.79,51.4428,50.79,51.0898,6883.5304768238,0
+IGRO.US,D,20180517,000000,50.8264,50.8264,50.3427,50.3732,9627.585622579,0
+IGRO.US,D,20180518,000000,50.382,50.7989,50.382,50.7989,1989.3891271672,0
+IGRO.US,D,20180521,000000,50.9739,51.2177,50.8972,50.9886,2763.3794777675,0
+IGRO.US,D,20180522,000000,51.1725,51.2403,50.7733,51.1086,15735.091608591,0
+IGRO.US,D,20180523,000000,50.4823,50.6937,49.7311,50.3662,5375.2155097538,0
+IGRO.US,D,20180524,000000,50.1814,50.4105,49.9877,50.3427,3896.3955757553,0
+IGRO.US,D,20180525,000000,50.5688,50.5698,50.4823,50.5255,3536.3527582619,0
+IGRO.US,D,20180529,000000,49.7841,49.7841,49.327,49.4213,6903.8718789421,0
+IGRO.US,D,20180530,000000,49.7262,50.1814,49.3683,49.8117,8064.3488697896,0
+IGRO.US,D,20180531,000000,49.8461,50.0673,49.8461,50.0673,3581.1038429221,0
+IGRO.US,D,20180601,000000,50.0241,50.1864,50.0241,50.032,789.24640218902,0
+IGRO.US,D,20180604,000000,50.5344,51.1439,50.3427,50.5275,1482.8882144222,0
+IGRO.US,D,20180605,000000,50.0939,50.6937,50.0487,50.207,15459.465609888,0
+IGRO.US,D,20180606,000000,50.5776,51.1558,50.5776,51.1558,1053.6846297266,0
+IGRO.US,D,20180607,000000,50.4941,50.5147,50.0772,50.442,7095.0810588539,0
+IGRO.US,D,20180608,000000,50.2512,50.3505,50.032,50.2483,2804.062282004,0
+IGRO.US,D,20180611,000000,50.4823,50.5039,50.146,50.5039,6085.1304436816,0
+IGRO.US,D,20180612,000000,50.2748,50.3515,50.2522,50.2886,2934.247255561,0
+IGRO.US,D,20180613,000000,50.4291,50.4291,50.3299,50.4095,2046.3450530983,0
+IGRO.US,D,20180614,000000,50.146,50.4626,50.0094,50.3732,2315.8686311655,0
+IGRO.US,D,20180615,000000,49.9877,50.4449,49.8274,50.4449,1738.1728110065,0
+IGRO.US,D,20180618,000000,49.4853,49.6436,49.4853,49.5885,3076.6370703889,0
+IGRO.US,D,20180619,000000,49.0635,50.7635,48.5708,49.0192,4402.8964885003,0
+IGRO.US,D,20180620,000000,49.2178,49.5384,49.209,49.2178,1357.7885913948,0
+IGRO.US,D,20180621,000000,49.2965,49.2965,48.9121,48.9829,3016.62993414,0
+IGRO.US,D,20180622,000000,49.3772,49.8992,49.3044,49.565,4097.7754567262,0
+IGRO.US,D,20180625,000000,48.9494,49.2267,48.5424,48.5424,5076.1968986152,0
+IGRO.US,D,20180626,000000,49.2267,49.4303,48.6259,48.6259,3640.0939090651,0
+IGRO.US,D,20180627,000000,48.6259,48.6692,48.3133,48.6348,6770.6356950674,0
+IGRO.US,D,20180628,000000,48.4549,48.7145,48.1687,48.1687,6523.4876593304,0
+IGRO.US,D,20180629,000000,49.4578,49.4578,48.7961,48.7961,1497.1271959049,0
+IGRO.US,D,20180702,000000,48.7872,48.8226,48.5463,48.5463,18247.254770198,0
+IGRO.US,D,20180703,000000,49.4037,49.4922,48.9927,48.9927,1834.7944710683,0
+IGRO.US,D,20180705,000000,49.386,49.5472,49.1166,49.3044,6066.8231817751,0
+IGRO.US,D,20180706,000000,49.1894,49.5482,49.1795,49.3152,3263.777969877,0
+IGRO.US,D,20180709,000000,50.0221,50.0477,49.5452,49.5452,1923.2795702828,0
+IGRO.US,D,20180710,000000,49.9759,50.0929,49.8324,49.8324,1742.2410914301,0
+IGRO.US,D,20180711,000000,49.8324,49.8324,48.7705,49.3506,7970.7784200456,0
+IGRO.US,D,20180712,000000,49.7163,49.8156,49.3938,49.5944,5386.4032809189,0
+IGRO.US,D,20180713,000000,49.5944,49.8953,49.4862,49.7704,2683.0309394003,0
+IGRO.US,D,20180716,000000,49.852,49.9238,49.5384,49.5905,2233.4859525865,0
+IGRO.US,D,20180717,000000,49.6898,49.9041,49.383,49.383,3889.2760850139,0
+IGRO.US,D,20180718,000000,49.6091,49.9228,49.5384,49.8324,6015.9696764795,0
+IGRO.US,D,20180719,000000,49.8609,49.914,49.7931,49.7931,1491.0247752695,0
+IGRO.US,D,20180720,000000,49.9946,51.1204,49.7448,50.1726,5864.4262306983,0
+IGRO.US,D,20180723,000000,50.4961,50.4961,50.0762,50.201,1543.912420777,0
+IGRO.US,D,20180724,000000,50.4961,50.9611,50.2355,50.4961,4496.4669382444,0
+IGRO.US,D,20180725,000000,50.5668,50.8617,50.3259,50.8617,4996.8654303539,0
+IGRO.US,D,20180726,000000,51.3367,51.3367,50.4233,50.6819,3681.7937834075,0
+IGRO.US,D,20180727,000000,51.3465,51.3465,49.7969,50.8067,7091.0127784302,0
+IGRO.US,D,20180730,000000,50.9946,51.3357,50.7723,51.0702,6092.249934423,0
+IGRO.US,D,20180731,000000,49.6485,51.2836,49.6485,50.9336,2945.435026726,0
+IGRO.US,D,20180801,000000,50.9946,51.202,50.6524,50.6819,16423.648070294,0
+IGRO.US,D,20180802,000000,50.8982,50.9739,50.3082,50.9739,5822.7263563559,0
+IGRO.US,D,20180803,000000,50.9857,50.9857,50.6436,50.8617,3929.9588892505,0
+IGRO.US,D,20180806,000000,50.9611,50.9611,50.5089,50.7182,3610.5988759936,0
+IGRO.US,D,20180807,000000,50.9267,50.9946,50.5845,50.8038,1578.492804378,0
+IGRO.US,D,20180808,000000,50.6819,50.9679,50.2522,50.7104,2819.3183335927,0
+IGRO.US,D,20180809,000000,50.8264,51.1587,50.377,50.727,1763.5995636543,0
+IGRO.US,D,20180810,000000,49.6642,49.9041,49.5207,49.738,4008.2732874058,0
+IGRO.US,D,20180813,000000,49.6642,49.6987,49.2965,49.6091,2449.1048150402,0
+IGRO.US,D,20180814,000000,49.6091,49.9228,49.4303,49.8785,1694.4387964522,0
+IGRO.US,D,20180815,000000,49.091,49.208,48.8049,48.9651,3352.2630690915,0
+IGRO.US,D,20180816,000000,49.1992,49.2965,48.9258,49.151,3708.2376061613,0
+IGRO.US,D,20180817,000000,49.4961,50.0034,49.3683,49.442,5468.7859594979,0
+IGRO.US,D,20180820,000000,49.9041,49.9041,49.4764,49.6288,3917.7540479795,0
+IGRO.US,D,20180821,000000,50.032,50.4233,50.032,50.1912,3119.3540148373,0
+IGRO.US,D,20180822,000000,50.6819,50.6819,49.7881,50.3377,6435.0025601159,0
+IGRO.US,D,20180823,000000,50.0929,50.2267,50.0034,50.0034,4629.7031221191,0
+IGRO.US,D,20180824,000000,50.377,50.7182,49.4724,50.3495,3555.6770902742,0
+IGRO.US,D,20180827,000000,50.5668,51.1842,50.5383,51.0417,8271.831171396,0
+IGRO.US,D,20180828,000000,50.7811,51.3023,50.7811,51.2128,5169.7673483593,0
+IGRO.US,D,20180829,000000,51.3465,51.3554,50.9267,51.2836,2070.7547356403,0
+IGRO.US,D,20180830,000000,50.8529,50.9946,50.3535,50.6819,17477.332700021,0
+IGRO.US,D,20180831,000000,49.208,50.5117,49.208,50.4331,5355.8911777415,0
+IGRO.US,D,20180904,000000,50.0929,50.2355,49.2188,49.6554,7730.7498750499,0
+IGRO.US,D,20180905,000000,49.565,49.6288,49.565,49.6288,1070.9748215271,0
+IGRO.US,D,20180906,000000,49.5522,49.5708,49.5522,49.5708,1587.6464353313,0
+IGRO.US,D,20180907,000000,49.2434,49.3948,48.857,49.2965,10404.627183497,0
+IGRO.US,D,20180910,000000,49.4145,49.6554,49.3584,49.5394,25930.20235027,0
+IGRO.US,D,20180911,000000,49.2965,49.8845,49.1441,49.8845,3014.5957939282,0
+IGRO.US,D,20180912,000000,49.5708,49.8785,49.5708,49.5806,3292.2559328426,0
+IGRO.US,D,20180913,000000,49.9857,50.5216,49.9857,50.2807,5760.6850798951,0
+IGRO.US,D,20180914,000000,50.2276,50.4145,49.9857,50.0221,5062.9749872383,0
+IGRO.US,D,20180917,000000,50.5117,50.5629,50.2188,50.3211,7497.8408207957,0
+IGRO.US,D,20180918,000000,50.6308,50.7232,50.442,50.6091,4004.2050069822,0
+IGRO.US,D,20180919,000000,50.3299,50.6238,50.3092,50.5492,7121.5248816076,0
+IGRO.US,D,20180920,000000,50.7182,51.1764,50.7182,51.1587,6146.1546500364,0
+IGRO.US,D,20180921,000000,51.085,51.085,50.6032,50.728,11067.756892553,0
+IGRO.US,D,20180924,000000,51.1676,51.2462,50.6308,50.907,3815.0299672822,0
+IGRO.US,D,20180925,000000,51.5422,51.5422,50.907,50.9355,6467.5488035051,0
+IGRO.US,D,20180926,000000,50.9267,51.3987,50.7546,51.3987,5012.1214819426,0
+IGRO.US,D,20180927,000000,50.9267,51.8686,50.9267,51.0329,3270.8974606184,0
+IGRO.US,D,20180928,000000,50.6209,50.8067,50.3053,50.6209,6684.1847360647,0
+IGRO.US,D,20181001,000000,50.6543,50.9857,49.9278,49.9278,3374.6386114216,0
+IGRO.US,D,20181002,000000,50.1056,50.4223,50.0535,50.0958,3521.0967066732,0
+IGRO.US,D,20181003,000000,50.1981,50.1981,50.0811,50.0811,1101.4869247045,0
+IGRO.US,D,20181004,000000,49.675,49.675,48.8659,49.1884,8773.2467336115,0
+IGRO.US,D,20181005,000000,49.1717,49.3634,49.0468,49.1274,1971.0818652607,0
+IGRO.US,D,20181008,000000,48.7528,48.8943,48.679,48.857,2289.4248084117,0
+IGRO.US,D,20181009,000000,48.4716,49.0035,48.4716,48.8659,4136.424120751,0
+IGRO.US,D,20181010,000000,48.8492,48.8659,48.1226,48.1226,10380.217500955,0
+IGRO.US,D,20181011,000000,47.8452,48.0498,47.4519,47.4864,7072.7055165238,0
+IGRO.US,D,20181012,000000,47.7155,47.8973,47.1295,47.3281,4970.4216076002,0
+IGRO.US,D,20181015,000000,47.9869,47.9869,47.3753,47.4471,5325.3790745641,0
+IGRO.US,D,20181016,000000,47.9947,48.3202,47.5198,48.1629,8525.0816277685,0
+IGRO.US,D,20181017,000000,47.8452,47.8492,47.6516,47.7381,1869.3748546694,0
+IGRO.US,D,20181018,000000,47.3507,47.4923,46.9534,47.0803,8556.6108010518,0
+IGRO.US,D,20181019,000000,47.3419,47.6565,47.3419,47.4313,6384.1490548202,0
+IGRO.US,D,20181022,000000,47.3232,47.4923,47.1934,47.3212,5419.966594414,0
+IGRO.US,D,20181023,000000,46.6221,47.1787,46.5976,47.1787,18783.250716014,0
+IGRO.US,D,20181024,000000,46.8021,46.8021,46.2643,46.2643,1676.1315345458,0
+IGRO.US,D,20181025,000000,46.0903,46.693,46.0903,46.5779,13219.877236666,0
+IGRO.US,D,20181026,000000,45.81,46.3527,45.4757,45.9674,6765.5503445378,0
+IGRO.US,D,20181029,000000,46.3921,46.4422,45.8317,45.8317,5211.4672227017,0
+IGRO.US,D,20181030,000000,45.8965,46.1728,45.7156,45.8307,4573.7642662938,0
+IGRO.US,D,20181031,000000,46.7578,46.982,46.2269,46.4865,12976.797481353,0
+IGRO.US,D,20181101,000000,46.7116,47.1167,46.5228,47.1167,7023.8861514399,0
+IGRO.US,D,20181102,000000,47.216,47.2779,46.9201,47.0803,2592.511699974,0
+IGRO.US,D,20181105,000000,46.8444,47.3232,46.8444,47.3232,7533.4382745027,0
+IGRO.US,D,20181106,000000,47.1845,47.1845,46.864,47.0528,16448.057752836,0
+IGRO.US,D,20181107,000000,46.9378,48.095,46.9378,48.0144,4811.7586710777,0
+IGRO.US,D,20181108,000000,47.7253,47.7794,47.3822,47.3822,17020.668222465,0
+IGRO.US,D,20181109,000000,47.219,47.3419,47.1875,47.2396,4701.915099639,0
+IGRO.US,D,20181112,000000,46.6742,46.864,46.4432,46.7116,2389.0976787913,0
+IGRO.US,D,20181113,000000,46.6094,47.0607,46.2809,46.2809,31133.533012124,0
+IGRO.US,D,20181114,000000,46.7932,46.7932,46.2809,46.6644,5303.003532234,0
+IGRO.US,D,20181115,000000,46.6556,46.6556,46.6556,46.6556,754.66601858796,0
+IGRO.US,D,20181116,000000,46.75,47.0007,46.75,47.0007,3249.5389883942,0
+IGRO.US,D,20181119,000000,46.4953,46.4953,46.2731,46.3242,4198.4653972117,0
+IGRO.US,D,20181120,000000,46.0903,46.0903,45.6379,45.6379,4151.6801723397,0
+IGRO.US,D,20181121,000000,45.164,46.3655,45.164,46.1974,3925.8906088268,0
+IGRO.US,D,20181123,000000,46.1138,46.1138,46.1049,46.1049,472.93759924986,0
+IGRO.US,D,20181126,000000,46.6221,46.6221,46.0824,46.3527,4463.9206948552,0
+IGRO.US,D,20181127,000000,46.2338,46.4216,46.0578,46.0784,5422.0007346259,0
+IGRO.US,D,20181128,000000,46.4334,47.5651,46.4334,47.222,6274.3054833815,0
+IGRO.US,D,20181129,000000,47.042,47.2248,46.4687,47.0518,11630.196661124,0
+IGRO.US,D,20181130,000000,46.6143,46.8109,46.6143,46.7726,9629.6197627908,0
+IGRO.US,D,20181203,000000,47.6103,47.7253,46.8267,47.2092,31976.684129926,0
+IGRO.US,D,20181204,000000,47.1432,47.3507,46.2643,46.2643,5994.6112042553,0
+IGRO.US,D,20181206,000000,45.514,45.9654,45.3558,45.9654,6162.427771731,0
+IGRO.US,D,20181207,000000,45.7058,45.7058,44.9379,44.9379,8686.7957746088,0
+IGRO.US,D,20181210,000000,45.1582,45.2456,44.8504,45.0981,5661.0122095156,0
+IGRO.US,D,20181211,000000,45.4443,45.5515,44.87,45.1316,4238.1311313423,0
+IGRO.US,D,20181212,000000,46.4146,46.4146,45.5515,45.5515,6730.9699609368,0
+IGRO.US,D,20181213,000000,44.5938,45.7245,44.5938,45.5416,4859.5609660556,0
+IGRO.US,D,20181214,000000,44.8239,45.339,44.6695,44.9832,8655.2666013255,0
+IGRO.US,D,20181217,000000,44.7452,45.2456,44.4561,44.5072,7624.9745840349,0
+IGRO.US,D,20181218,000000,44.7511,45.9998,44.348,44.5387,173874.23702658,0
+IGRO.US,D,20181219,000000,44.8888,44.8888,43.9606,44.0668,5601.0050732667,0
+IGRO.US,D,20181220,000000,44.0786,44.7186,43.9341,44.3214,44411.383244827,0
+IGRO.US,D,20181221,000000,44.1238,44.3312,43.0668,43.3825,17612.603024108,0
+IGRO.US,D,20181224,000000,43.5368,44.0599,43.0668,43.5152,42405.720995965,0
+IGRO.US,D,20181226,000000,43.4464,45.2132,41.6766,44.2271,83704.869716696,0
+IGRO.US,D,20181227,000000,43.3756,44.0303,43.0128,44.0303,62521.333550726,0
+IGRO.US,D,20181228,000000,44.6459,44.8287,43.4915,44.6114,50502.616109145,0
+IGRO.US,D,20181231,000000,44.4119,45.6655,43.3981,44.4306,45000.266836152,0
+IGRO.US,D,20190102,000000,44.0303,44.7659,43.8328,44.4404,39258.906088268,0
+IGRO.US,D,20190103,000000,44.2732,44.4306,43.999,44.1917,20889.602905362,0
+IGRO.US,D,20190104,000000,44.6803,45.2761,44.2674,45.1935,7677.8622295424,0
+IGRO.US,D,20190107,000000,45.2919,45.5563,45.2781,45.4187,19085.320537471,0
+IGRO.US,D,20190108,000000,45.8199,45.9005,45.3675,45.4492,15644.572369164,0
+IGRO.US,D,20190109,000000,46.0637,46.5779,45.9899,46.2633,9324.4987310167,0
+IGRO.US,D,20190110,000000,46.2338,46.63,46.218,46.6143,6779.7893260206,0
+IGRO.US,D,20190111,000000,46.3715,46.5593,46.2672,46.4058,7872.1226197719,0
+IGRO.US,D,20190114,000000,46.2063,46.6752,46.1354,46.1984,16877.261337532,0
+IGRO.US,D,20190115,000000,46.4599,46.5405,46.1915,46.2338,10706.697004954,0
+IGRO.US,D,20190116,000000,46.5986,46.8031,46.5986,46.7047,2542.6752647842,0
+IGRO.US,D,20190117,000000,45.1139,46.8375,45.1139,46.5779,20579.396523058,0
+IGRO.US,D,20190118,000000,47.1944,47.2278,46.6006,47.1944,2601.6653309272,0
+IGRO.US,D,20190122,000000,46.5878,46.9742,46.5878,46.7559,25811.205147878,0
+IGRO.US,D,20190123,000000,46.7756,46.9299,46.5465,46.689,5673.2170507865,0
+IGRO.US,D,20190124,000000,46.7225,46.8758,46.7225,46.8552,1083.1796627981,0
+IGRO.US,D,20190125,000000,47.2573,47.7312,47.2573,47.4962,9604.1930101429,0
+IGRO.US,D,20190128,000000,47.1816,47.3979,46.7401,47.157,10902.991535395,0
+IGRO.US,D,20190129,000000,47.2976,47.6978,47.2976,47.4529,8216.9093856767,0
+IGRO.US,D,20190130,000000,47.5435,48.1284,47.394,47.9298,12022.785722006,0
+IGRO.US,D,20190131,000000,47.7312,48.0292,47.6899,47.978,14097.60873807,0
+IGRO.US,D,20190201,000000,48.2022,48.4539,48.0763,48.1579,19413.83418168,0
+IGRO.US,D,20190204,000000,48.0232,48.2455,47.919,48.2208,3786.5520043167,0
+IGRO.US,D,20190205,000000,48.5267,48.7636,48.5168,48.6506,12294.343440285,0
+IGRO.US,D,20190206,000000,48.563,48.7764,48.1304,48.2789,11931.249412474,0
+IGRO.US,D,20190207,000000,47.3881,47.9839,47.3881,47.6526,3549.5746696388,0
+IGRO.US,D,20190208,000000,46.8011,47.3979,46.8011,47.3979,5238.9281155614,0
+IGRO.US,D,20190211,000000,47.3537,47.513,47.3537,47.3576,4450.6987834783,0
+IGRO.US,D,20190212,000000,47.7391,47.9859,47.6329,47.923,5178.9209793125,0
+IGRO.US,D,20190213,000000,48.3192,48.3192,47.5778,47.859,12185.516938952,0
+IGRO.US,D,20190214,000000,47.8512,47.8512,47.7794,47.7794,557.3544180407,0
+IGRO.US,D,20190215,000000,48.1825,48.2907,48.038,48.2907,3292.2559328426,0
+IGRO.US,D,20190219,000000,48.3812,48.6348,48.3812,48.6259,3429.560397141,0
+IGRO.US,D,20190220,000000,49.034,49.034,48.8137,48.9759,604.13964291273,0
+IGRO.US,D,20190221,000000,49.3377,49.3377,48.6957,48.8157,6156.3253510955,0
+IGRO.US,D,20190222,000000,48.9671,49.1126,48.8963,49.0114,7766.3473287569,0
+IGRO.US,D,20190225,000000,49.203,49.5993,49.0605,49.4459,4525.9619713159,0
+IGRO.US,D,20190226,000000,49.2936,49.736,49.2385,49.4233,3761.1252516688,0
+IGRO.US,D,20190227,000000,49.4371,49.4371,49.266,49.3103,1184.8866733894,0
+IGRO.US,D,20190228,000000,48.0478,49.3377,48.0478,49.029,3698.0669051022,0
+IGRO.US,D,20190301,000000,49.4096,49.4646,49.1304,49.2139,5532.8613761705,0
+IGRO.US,D,20190304,000000,49.213,49.2808,48.858,49.0821,2002.611038544,0
+IGRO.US,D,20190305,000000,49.0861,49.0861,48.9465,48.9749,458.69861776707,0
+IGRO.US,D,20190306,000000,49.2483,49.2483,48.8777,48.9809,1850.050522657,0
+IGRO.US,D,20190307,000000,48.4716,48.5178,48.4352,48.5178,1620.1926787205,0
+IGRO.US,D,20190308,000000,48.21,48.21,47.4166,48.1118,2436.8999737692,0
+IGRO.US,D,20190311,000000,48.5267,48.6889,48.5267,48.6889,2001.5939684381,0
+IGRO.US,D,20190312,000000,48.8402,49.0487,48.8059,48.8059,7062.5348154646,0
+IGRO.US,D,20190313,000000,49.0585,49.0585,49.0448,49.0448,253.25045637251,0
+IGRO.US,D,20190314,000000,48.9514,49.1746,48.8167,48.9238,5126.033333805,0
+IGRO.US,D,20190315,000000,49.564,49.8874,49.3506,49.6682,8600.3448156061,0
+IGRO.US,D,20190318,000000,49.6357,49.7262,49.4185,49.7015,5416.9153840963,0
+IGRO.US,D,20190319,000000,49.9454,49.9976,49.8677,49.8677,2212.1274803623,0
+IGRO.US,D,20190320,000000,49.7075,49.7075,49.2434,49.4961,3525.1649870968,0
+IGRO.US,D,20190321,000000,49.5973,49.9985,49.4912,49.9985,5682.3706817398,0
+IGRO.US,D,20190322,000000,49.381,49.381,48.508,48.7174,11167.429762932,0
+IGRO.US,D,20190325,000000,48.6358,48.9081,48.6358,48.8374,6255.9982214751,0
+IGRO.US,D,20190326,000000,48.9996,49.1992,48.9081,48.9897,3818.0811776,0
+IGRO.US,D,20190327,000000,49.1637,49.1637,48.9328,49.0497,3152.9173283324,0
+IGRO.US,D,20190328,000000,49.0084,49.0084,48.7793,48.9081,1424.9152183851,0
+IGRO.US,D,20190329,000000,49.0703,49.2847,49.0232,49.1746,3743.8350598683,0
+IGRO.US,D,20190401,000000,49.443,49.8619,49.4253,49.854,3902.4979963908,0
+IGRO.US,D,20190402,000000,49.679,50.1519,49.5452,49.7183,23884.874367277,0
+IGRO.US,D,20190403,000000,49.9897,50.3682,49.9435,50.0713,4422.2208205127,0
+IGRO.US,D,20190404,000000,49.9828,50.0939,49.8727,50.0831,2507.0778110772,0
+IGRO.US,D,20190405,000000,50.1784,50.3151,50.1784,50.2109,1014.0188955959,0
+IGRO.US,D,20190408,000000,49.8884,50.3702,49.8884,50.2768,9411.9667601253,0
+IGRO.US,D,20190409,000000,49.8795,49.9435,49.6799,49.8254,5699.6608735403,0
+IGRO.US,D,20190410,000000,50.026,50.026,49.7793,49.9435,6024.1062373268,0
+IGRO.US,D,20190411,000000,49.8874,50.1234,49.735,50.0122,4517.8254104686,0
+IGRO.US,D,20190412,000000,50.1234,50.1794,50.0024,50.0024,6645.53607204,0
+IGRO.US,D,20190415,000000,50.2896,50.3201,50.1745,50.2345,3979.7953244403,0
+IGRO.US,D,20190416,000000,50.3535,50.3535,50.3505,50.3505,1155.3916403179,0
+IGRO.US,D,20190417,000000,50.5727,50.5727,50.2423,50.2896,3779.4325135753,0
+IGRO.US,D,20190418,000000,49.8874,50.498,49.8874,50.4154,232991.43693282,0
+IGRO.US,D,20190422,000000,50.3347,50.4125,50.2158,50.2718,2027.020721086,0
+IGRO.US,D,20190423,000000,50.0811,50.4616,50.0615,50.4616,5642.7049476091,0
+IGRO.US,D,20190424,000000,49.9985,50.0339,49.9523,50.0339,877.73150140351,0
+IGRO.US,D,20190425,000000,49.6534,50.0968,49.5688,50.0811,8687.8128447147,0
+IGRO.US,D,20190426,000000,50.0497,50.3073,50.0497,50.1332,6667.9116143701,0
+IGRO.US,D,20190429,000000,50.377,50.377,50.2551,50.2551,3659.4182410774,0
+IGRO.US,D,20190430,000000,50.3466,50.615,50.3466,50.5973,7542.5919054559,0
+IGRO.US,D,20190501,000000,50.7959,50.7959,50.3957,50.4154,3737.7326392328,0
+IGRO.US,D,20190502,000000,50.3957,50.5059,50.1234,50.1234,2784.7379499917,0
+IGRO.US,D,20190503,000000,50.498,50.7693,50.4714,50.7693,5908.1602452526,0
+IGRO.US,D,20190506,000000,49.8254,50.4105,49.8078,50.3171,1221.5011972023,0
+IGRO.US,D,20190507,000000,49.7793,49.7793,49.2218,49.2218,3192.5830624631,0
+IGRO.US,D,20190508,000000,49.4145,49.5777,49.4145,49.4912,5478.956660557,0
+IGRO.US,D,20190509,000000,48.918,49.2345,48.8452,49.1392,1493.0589154813,0
+IGRO.US,D,20190510,000000,48.7459,49.2385,48.7459,49.2365,3040.022546576,0
+IGRO.US,D,20190513,000000,48.5365,48.6358,48.3359,48.6358,24061.844565706,0
+IGRO.US,D,20190514,000000,48.678,48.9553,48.5277,48.7872,2541.6581946783,0
+IGRO.US,D,20190515,000000,48.9996,49.0084,48.8127,48.9091,3380.7410320571,0
+IGRO.US,D,20190516,000000,48.9366,49.2984,48.8167,49.2002,2415.541501545,0
+IGRO.US,D,20190517,000000,48.9366,49.1992,48.8993,48.9013,10978.254723232,0
+IGRO.US,D,20190520,000000,48.6624,48.913,48.6624,48.7901,3853.678631307,0
+IGRO.US,D,20190521,000000,48.8806,49.0262,48.6624,48.9661,8990.899736277,0
+IGRO.US,D,20190522,000000,48.8265,48.9897,48.7724,48.8747,2190.7690081381,0
+IGRO.US,D,20190523,000000,48.1629,48.4352,48.1629,48.391,9515.7079109285,0
+IGRO.US,D,20190524,000000,48.6525,48.8167,48.208,48.6358,4055.0585122779,0
+IGRO.US,D,20190528,000000,48.6083,48.7075,48.2445,48.2996,9974.4065286955,0
+IGRO.US,D,20190529,000000,48.155,48.1982,47.9907,48.1048,3719.4253773264,0
+IGRO.US,D,20190530,000000,48.3998,48.3998,48.2002,48.2818,4521.8936908923,0
+IGRO.US,D,20190531,000000,47.8905,47.9721,47.7096,47.9721,2833.5573150755,0
+IGRO.US,D,20190603,000000,48.1363,48.4647,48.0881,48.3762,16252.780292501,0
+IGRO.US,D,20190604,000000,48.5798,48.8609,48.4902,48.8019,9230.9282812726,0
+IGRO.US,D,20190605,000000,48.7813,48.7813,48.6732,48.6732,2489.7876192767,0
+IGRO.US,D,20190606,000000,48.9465,49.095,48.8905,49.095,8498.6378050148,0
+IGRO.US,D,20190607,000000,49.6259,50.3249,49.6259,50.1627,10826.711277452,0
+IGRO.US,D,20190610,000000,49.8254,50.1882,49.443,49.8176,15987.324994858,0
+IGRO.US,D,20190611,000000,50.4714,50.4714,49.8334,49.9749,4383.572156488,0
+IGRO.US,D,20190612,000000,49.8254,50.0517,49.7704,49.8707,2298.5784393649,0
+IGRO.US,D,20190613,000000,50.0044,50.0044,49.7714,49.7714,3056.2956682706,0
+IGRO.US,D,20190614,000000,49.9701,49.9701,49.5452,49.5973,2738.9697952256,0
+IGRO.US,D,20190617,000000,49.6544,49.9709,49.5688,49.9709,3957.4197821102,0
+IGRO.US,D,20190618,000000,50.1214,50.5285,50.1214,50.265,3678.7425730898,0
+IGRO.US,D,20190619,000000,50.5462,51.08,50.4999,50.7585,5863.4091605924,0
+IGRO.US,D,20190620,000000,51.4114,51.4114,50.9866,51.1411,817.7243651546,0
+IGRO.US,D,20190621,000000,50.9679,51.0781,50.731,51.0397,14134.223261883,0
+IGRO.US,D,20190624,000000,50.9679,51.087,50.7851,51.0152,3637.0426987473,0
+IGRO.US,D,20190625,000000,50.9296,51.0535,50.8304,50.8304,11182.685814521,0
+IGRO.US,D,20190626,000000,51.1174,51.1263,50.7576,50.8549,95407.278355339,0
+IGRO.US,D,20190627,000000,50.9955,51.024,50.379,50.7989,6055.6354106101,0
+IGRO.US,D,20190628,000000,51.2836,51.4566,51.0643,51.4252,11705.459848961,0
+IGRO.US,D,20190701,000000,51.9,51.9,51.4566,51.7349,2971.8788494798,0
+IGRO.US,D,20190702,000000,51.6779,51.8627,51.6414,51.7388,4507.6547094095,0
+IGRO.US,D,20190703,000000,51.7526,51.899,51.6592,51.8577,2330.1076126483,0
+IGRO.US,D,20190705,000000,51.6159,52.0642,51.2924,51.5412,7259.8464160119,0
+IGRO.US,D,20190708,000000,51.3662,51.4518,51.1086,51.1086,4270.6773747316,0
+IGRO.US,D,20190709,000000,50.9345,51.2285,50.906,51.0535,1936.5014816597,0
+IGRO.US,D,20190710,000000,51.437,51.437,51.1361,51.3161,2758.2941272379,0
+IGRO.US,D,20190711,000000,51.3189,51.3189,51.0437,51.08,2776.6013891444,0
+IGRO.US,D,20190712,000000,51.2738,51.3111,51.1096,51.2767,1484.922354634,0
+IGRO.US,D,20190715,000000,51.376,51.376,51.376,51.376,379.36714950581,0
+IGRO.US,D,20190716,000000,51.4939,51.5127,51.0633,51.4203,5309.1059528694,0
+IGRO.US,D,20190717,000000,51.6414,51.6414,51.0722,51.2255,11443.055761635,0
+IGRO.US,D,20190718,000000,50.9955,51.4123,50.9955,51.4123,8681.7104240792,0
+IGRO.US,D,20190719,000000,50.6209,51.7349,50.6209,51.5737,8709.1713169389,0
+IGRO.US,D,20190722,000000,51.2335,51.7791,51.1902,51.436,6203.1105759676,0
+IGRO.US,D,20190723,000000,51.5402,51.7526,51.3485,51.6965,10627.365536693,0
+IGRO.US,D,20190724,000000,51.3189,51.4664,51.3189,51.4664,1161.4940609534,0
+IGRO.US,D,20190725,000000,51.551,51.551,50.9257,51.0004,2909.8375730191,0
+IGRO.US,D,20190726,000000,51.2649,51.2649,51.1459,51.1459,404.79390215365,0
+IGRO.US,D,20190729,000000,50.9955,51.3111,50.9955,51.0457,2819.3183335927,0
+IGRO.US,D,20190730,000000,50.8323,50.8323,50.6749,50.7143,1524.5880887646,0
+IGRO.US,D,20190731,000000,50.5825,50.5825,50.1774,50.1774,2452.1560253579,0
+IGRO.US,D,20190801,000000,50.1126,50.5708,50.0487,50.2385,3825.2006683414,0
+IGRO.US,D,20190802,000000,49.442,49.6524,49.3545,49.6524,3640.0939090651,0
+IGRO.US,D,20190805,000000,48.8698,49.2581,48.217,48.4323,14476.975887575,0
+IGRO.US,D,20190806,000000,48.7971,48.7971,48.273,48.568,3265.8121100888,0
+IGRO.US,D,20190807,000000,48.393,48.8895,48.393,48.7793,3802.8251260113,0
+IGRO.US,D,20190808,000000,48.4018,49.4971,48.4018,49.3781,3487.533393178,0
+IGRO.US,D,20190809,000000,49.1471,49.3397,48.9573,49.1106,1939.5526919774,0
+IGRO.US,D,20190812,000000,48.8797,48.9514,48.6259,48.9514,3085.7907013421,0
+IGRO.US,D,20190813,000000,48.7145,49.0547,48.6869,48.9759,4868.7145970088,0
+IGRO.US,D,20190814,000000,48.4932,48.4932,47.9564,47.9564,3461.0895704243,0
+IGRO.US,D,20190815,000000,47.9151,48.0144,47.865,47.9997,2986.1178309626,0
+IGRO.US,D,20190816,000000,48.4018,48.623,48.4018,48.5267,2850.8475068761,0
+IGRO.US,D,20190819,000000,48.9553,48.9612,48.7341,48.86,4821.9293721368,0
+IGRO.US,D,20190820,000000,48.5758,48.7528,48.5758,48.6948,2567.0849473261,0
+IGRO.US,D,20190821,000000,49.4037,49.4037,49.0831,49.1569,2693.2016404594,0
+IGRO.US,D,20190822,000000,48.8079,49.0821,48.7243,48.9583,9430.2740220317,0
+IGRO.US,D,20190823,000000,48.6407,48.9907,48.2956,48.3014,2696.2528507772,0
+IGRO.US,D,20190826,000000,48.8895,48.8895,48.3369,48.5591,2285.3565279881,0
+IGRO.US,D,20190827,000000,48.7577,48.9081,48.7145,48.8059,1237.774318897,0
+IGRO.US,D,20190828,000000,48.7626,48.7715,48.5502,48.683,4570.7130559761,0
+IGRO.US,D,20190829,000000,48.8334,49.0094,48.8334,48.9907,2456.2243057816,0
+IGRO.US,D,20190830,000000,49.4223,49.4223,49.1736,49.2297,1818.5213493737,0
+IGRO.US,D,20190903,000000,49.0015,49.3309,48.9268,49.1932,8977.6778249001,0
+IGRO.US,D,20190904,000000,49.4892,49.8569,49.3948,49.8569,2569.119087538,0
+IGRO.US,D,20190905,000000,50.4321,50.4656,50.2443,50.3742,2855.9328574056,0
+IGRO.US,D,20190906,000000,50.5097,50.5737,50.5069,50.5364,2421.6439221805,0
+IGRO.US,D,20190909,000000,50.559,50.6248,50.559,50.5973,1066.9065411035,0
+IGRO.US,D,20190910,000000,50.4508,50.7212,50.3888,50.5364,1472.717513363,0
+IGRO.US,D,20190911,000000,50.6013,50.8126,50.379,50.8028,2931.1960452432,0
+IGRO.US,D,20190912,000000,50.8126,51.551,50.8126,51.3121,5972.2356619252,0
+IGRO.US,D,20190913,000000,51.4281,51.5019,51.4035,51.4252,1007.9164749605,0
+IGRO.US,D,20190916,000000,51.025,51.4281,51.0211,51.08,4484.2620969734,0
+IGRO.US,D,20190917,000000,50.8224,51.3386,50.559,51.3386,5098.5724409453,0
+IGRO.US,D,20190918,000000,50.85,51.1391,50.8411,51.08,1083.1796627981,0
+IGRO.US,D,20190919,000000,51.1548,51.4242,51.1174,51.3189,1672.0632541221,0
+IGRO.US,D,20190920,000000,51.4035,51.4664,50.9296,51.2521,4719.2052914395,0
+IGRO.US,D,20190923,000000,50.9513,51.1263,50.9395,51.1174,2290.4418785176,0
+IGRO.US,D,20190924,000000,51.203,51.203,51.1086,51.1086,1317.1057871582,0
+IGRO.US,D,20190925,000000,50.8579,51.08,50.7723,50.9955,1605.9536972377,0
+IGRO.US,D,20190926,000000,51.199,51.3121,51.0152,51.1784,3185.4635717217,0
+IGRO.US,D,20190927,000000,51.2364,51.2364,50.8559,51.0633,3911.651627344,0
+IGRO.US,D,20190930,000000,51.3868,51.3868,51.1213,51.2167,1917.1771496473,0
+IGRO.US,D,20191001,000000,51.0181,51.1509,50.8018,50.8018,3934.0271696741,0
+IGRO.US,D,20191002,000000,50.2846,50.2846,49.7999,49.9032,3838.4225797183,0
+IGRO.US,D,20191003,000000,50.1549,50.2188,50.0683,50.0683,1654.7730623216,0
+IGRO.US,D,20191004,000000,50.3171,50.613,50.2708,50.5668,3588.2233336635,0
+IGRO.US,D,20191007,000000,50.8204,50.8204,50.6632,50.6632,1444.2395503974,0
+IGRO.US,D,20191008,000000,50.4951,50.4951,50.3849,50.4567,941.80691807607,0
+IGRO.US,D,20191009,000000,50.3948,50.7192,50.3948,50.6416,1508.31496707,0
+IGRO.US,D,20191010,000000,50.322,50.8815,50.322,50.7743,4682.5907676266,0
+IGRO.US,D,20191011,000000,51.5334,51.8116,51.5334,51.614,3054.2615280588,0
+IGRO.US,D,20191014,000000,51.6799,51.6857,51.609,51.6857,3770.278882622,0
+IGRO.US,D,20191015,000000,51.8214,52.1989,51.8056,52.1862,5006.0190613072,0
+IGRO.US,D,20191016,000000,52.1075,52.3887,51.9365,52.3297,5565.4076195597,0
+IGRO.US,D,20191017,000000,52.2914,52.4408,52.1459,52.2472,7937.2151065504,0
+IGRO.US,D,20191018,000000,52.2865,52.2865,52.0347,52.1862,1782.9238956667,0
+IGRO.US,D,20191021,000000,52.2825,52.4408,52.2825,52.4408,1038.4285781379,0
+IGRO.US,D,20191022,000000,52.5047,52.6719,52.3848,52.4015,3364.4679103625,0
+IGRO.US,D,20191023,000000,52.5136,52.5972,52.431,52.5421,8319.633466374,0
+IGRO.US,D,20191024,000000,52.6817,52.8016,52.6532,52.7102,1878.5284856226,0
+IGRO.US,D,20191025,000000,52.8006,52.8705,52.6916,52.8272,1550.0148414125,0
+IGRO.US,D,20191028,000000,52.9128,52.9678,52.9128,52.9383,4420.1866803009,0
+IGRO.US,D,20191029,000000,52.3209,53.1163,52.3209,53.0888,5495.2297822516,0
+IGRO.US,D,20191030,000000,52.9718,53.25,52.7722,53.25,1303.8838757813,0
+IGRO.US,D,20191031,000000,52.9335,53.1478,52.8941,53.0386,1605.9536972377,0
+IGRO.US,D,20191101,000000,53.5312,53.6521,53.4585,53.6138,1525.6051588705,0
+IGRO.US,D,20191104,000000,54.0965,54.3198,53.958,54.1015,34652.595578586,0
+IGRO.US,D,20191105,000000,53.9009,54.249,53.9009,54.2027,3327.8533865496,0
+IGRO.US,D,20191106,000000,54.2913,54.5046,53.9688,54.2392,5042.6335851201,0
+IGRO.US,D,20191107,000000,54.4033,54.4417,54.2971,54.4417,1146.2380093647,0
+IGRO.US,D,20191108,000000,53.958,54.6108,53.958,54.6108,4879.9023681739,0
+IGRO.US,D,20191111,000000,53.9953,54.2155,53.9953,54.0965,9607.2442204607,0
+IGRO.US,D,20191112,000000,54.1339,54.2823,54.0129,54.0524,4637.8396829664,0
+IGRO.US,D,20191113,000000,53.9953,53.9953,53.8645,53.9953,3584.1550532398,0
+IGRO.US,D,20191114,000000,53.8016,54.0199,53.7535,53.891,8062.3147295778,0
+IGRO.US,D,20191115,000000,54.1614,54.3089,54.1516,54.189,2530.4704235133,0
+IGRO.US,D,20191118,000000,54.0121,54.2883,53.8645,54.2863,7950.4370179273,0
+IGRO.US,D,20191119,000000,54.3542,54.4378,54.3542,54.4024,4441.5451525251,0
+IGRO.US,D,20191120,000000,54.0789,54.1595,53.9451,53.9628,8980.7290352179,0
+IGRO.US,D,20191121,000000,53.9304,53.9864,53.8586,53.9412,4963.3021168588,0
+IGRO.US,D,20191122,000000,53.8459,54.2047,53.4585,53.9825,5584.7319515721,0
+IGRO.US,D,20191125,000000,54.1448,54.5105,54.1448,54.4898,8110.1170245557,0
+IGRO.US,D,20191126,000000,54.0219,54.6265,54.0219,54.5144,9697.763459887,0
+IGRO.US,D,20191127,000000,54.364,54.8536,54.2529,54.364,20731.957038945,0
+IGRO.US,D,20191129,000000,54.072,54.072,53.9009,53.9717,2197.8884988795,0
+IGRO.US,D,20191202,000000,54.0965,54.1979,53.422,53.606,10453.446548581,0
+IGRO.US,D,20191203,000000,53.0976,53.5234,53.0976,53.423,14555.290285731,0
+IGRO.US,D,20191204,000000,53.8262,54.1339,53.7633,54.1192,10498.197633241,0
+IGRO.US,D,20191205,000000,54.0121,54.0267,53.6915,54.0002,6556.0339027196,0
+IGRO.US,D,20191206,000000,53.9491,54.3463,53.9491,54.2332,4819.895231925,0
+IGRO.US,D,20191209,000000,54.2244,54.2362,53.9668,53.9668,5748.4802386242,0
+IGRO.US,D,20191210,000000,54.0504,54.0965,53.8409,53.9904,9284.832996886,0
+IGRO.US,D,20191211,000000,54.364,54.6609,54.2627,54.6609,12207.892481282,0
+IGRO.US,D,20191212,000000,54.5577,55.0759,54.5489,55.0257,5414.8812438845,0
+IGRO.US,D,20191213,000000,55.4652,55.5409,55.2813,55.5124,6646.5531421459,0
+IGRO.US,D,20191216,000000,55.8191,56.1515,55.652,55.949,19446.38042507,0
+IGRO.US,D,20191217,000000,55.6982,55.8831,55.5675,55.6796,10008.986912297,0
+IGRO.US,D,20191218,000000,55.6697,55.8841,55.596,55.6127,195894.82188971,0
+IGRO.US,D,20191219,000000,55.0975,55.9538,55.0975,55.8732,6778.7722559147,0
+IGRO.US,D,20191220,000000,55.7267,55.7523,55.5311,55.7365,4238.1311313423,0
+IGRO.US,D,20191223,000000,55.8261,55.8693,55.6275,55.8133,5300.9693920221,0
+IGRO.US,D,20191224,000000,55.8732,55.8732,55.3453,55.7808,3579.0697027103,0
+IGRO.US,D,20191226,000000,55.5487,56.0729,55.5487,56.0414,4611.3958602127,0
+IGRO.US,D,20191227,000000,56.3108,56.3108,56.005,56.2823,7088.9786382184,0
+IGRO.US,D,20191230,000000,56.1898,56.1898,55.2803,55.4239,5763.7362902129,0
+IGRO.US,D,20191231,000000,55.8191,56.06,55.6403,56.0178,3444.8164487297,0
+IGRO.US,D,20200102,000000,56.3835,56.6263,56.2449,56.5782,12451.989306702,0
+IGRO.US,D,20200103,000000,55.9656,56.1053,55.8959,55.9175,3429.560397141,0
+IGRO.US,D,20200106,000000,55.6884,56.0227,54.955,55.7897,5806.4532346612,0
+IGRO.US,D,20200107,000000,55.9116,55.9931,55.6796,55.6796,13030.702196966,0
+IGRO.US,D,20200108,000000,55.772,56.2734,55.6884,55.8309,11044.364280117,0
+IGRO.US,D,20200109,000000,56.1151,56.297,55.8732,56.0326,4520.8766207863,0
+IGRO.US,D,20200110,000000,55.9588,56.0875,55.8457,55.9843,6435.0025601159,0
+IGRO.US,D,20200113,000000,56.0875,56.7326,55.9843,56.1947,24887.705491708,0
+IGRO.US,D,20200114,000000,56.0965,56.5319,55.9931,56.3934,10366.995589579,0
+IGRO.US,D,20200115,000000,56.3108,56.3383,56.1711,56.236,5420.9836645199,0
+IGRO.US,D,20200116,000000,56.4878,56.6638,56.3108,56.5349,7663.6232480596,0
+IGRO.US,D,20200117,000000,56.5231,56.6549,56.1151,56.5704,25307.755445451,0
+IGRO.US,D,20200121,000000,56.3747,56.3747,55.9047,56.2695,11494.926337036,0
+IGRO.US,D,20200122,000000,56.3806,56.4593,56.0031,56.0965,30098.155644304,0
+IGRO.US,D,20200123,000000,56.0031,56.1515,55.6009,56.1446,12507.928162527,0
+IGRO.US,D,20200124,000000,56.3747,56.3747,55.7897,55.7897,19016.159770269,0
+IGRO.US,D,20200127,000000,55.0582,55.0857,54.8183,54.8812,12870.005120232,0
+IGRO.US,D,20200128,000000,55.1958,55.3541,55.1142,55.2607,6984.2204173093,0
+IGRO.US,D,20200129,000000,55.5212,56.0777,55.3453,55.3453,11245.744161088,0
+IGRO.US,D,20200130,000000,55.1574,55.3737,54.888,55.3737,8361.3333407164,0
+IGRO.US,D,20200131,000000,54.8989,55.067,54.4623,54.4623,11669.862395254,0
+IGRO.US,D,20200203,000000,54.5459,54.9785,54.5006,54.5459,8712.2225272566,0
+IGRO.US,D,20200204,000000,55.2803,55.536,55.2489,55.3079,5676.2682611043,0
+IGRO.US,D,20200205,000000,56.06,56.1515,55.8929,55.8929,7337.1437440613,0
+IGRO.US,D,20200206,000000,56.18,56.18,56.0031,56.0031,5527.7760256409,0
+IGRO.US,D,20200207,000000,55.6215,56.0031,55.6215,55.9204,7418.5093525344,0
+IGRO.US,D,20200210,000000,55.7365,55.9312,55.6403,55.8959,10969.10109228,0
+IGRO.US,D,20200211,000000,56.3442,56.3442,56.1053,56.1141,8375.5723221992,0
+IGRO.US,D,20200212,000000,56.2705,56.3934,56.2488,56.3569,3882.1565942725,0
+IGRO.US,D,20200213,000000,55.9116,56.0463,55.068,55.9401,4425.2720308305,0
+IGRO.US,D,20200214,000000,56.0777,56.0777,55.7848,55.9027,2435.8829036633,0
+IGRO.US,D,20200218,000000,55.7081,56.0129,55.6874,55.8831,10970.118162385,0
+IGRO.US,D,20200219,000000,55.949,55.949,55.7995,55.9116,7306.6316408839,0
+IGRO.US,D,20200220,000000,55.7081,55.8408,55.0001,55.4465,180038.69893853,0
+IGRO.US,D,20200221,000000,55.2892,55.5487,55.1997,55.303,4902.277910504,0
+IGRO.US,D,20200224,000000,52.7722,53.8026,52.7722,53.2825,19685.39189996,0
+IGRO.US,D,20200225,000000,53.3542,53.3542,52.2412,52.3552,21425.598851178,0
+IGRO.US,D,20200226,000000,52.6522,53.0288,52.373,52.373,5617.2781949613,0
+IGRO.US,D,20200227,000000,51.725,51.9,50.9974,50.9974,23382.441734956,0
+IGRO.US,D,20200228,000000,49.4303,50.1076,49.2543,50.0978,15059.757058264,0
+IGRO.US,D,20200302,000000,50.2463,51.0918,50.0064,51.0918,13949.116502607,0
+IGRO.US,D,20200303,000000,51.4085,52.2147,50.5157,50.7517,28324.385379591,0
+IGRO.US,D,20200304,000000,51.4822,52.0505,51.3249,52.0062,9313.3109598516,0
+IGRO.US,D,20200305,000000,50.9543,51.1439,50.5993,50.6386,13101.89710438,0
+IGRO.US,D,20200306,000000,50.0517,50.2944,49.385,49.8677,14689.543539712,0
+IGRO.US,D,20200309,000000,48.745,49.8835,45.4846,45.4846,32556.414090297,0
+IGRO.US,D,20200310,000000,47.5179,47.6772,46.2839,47.6772,40102.057206071,0
+IGRO.US,D,20200311,000000,46.4501,46.4904,45.0195,45.2742,48079.955116858,0
+IGRO.US,D,20200312,000000,43.0531,43.4739,39.7456,40.4987,47050.680169674,0
+IGRO.US,D,20200313,000000,44.3342,44.3342,40.4898,43.0786,45171.134613945,0
+IGRO.US,D,20200316,000000,39.0593,39.9284,38.1508,38.2048,36368.392847262,0
+IGRO.US,D,20200317,000000,39.4594,39.8714,38.4104,39.8566,56827.775097821,0
+IGRO.US,D,20200318,000000,37.256,37.7014,33.8699,36.9572,28442.365511877,0
+IGRO.US,D,20200319,000000,37.0259,38.3818,36.6878,37.8519,20360.726450287,0
+IGRO.US,D,20200320,000000,38.9009,39.2008,37.3238,37.3238,66014.96936454,0
+IGRO.US,D,20200323,000000,36.5707,37.4507,35.149,36.0712,58128.607763285,0
+IGRO.US,D,20200324,000000,39.1723,39.6806,38.2619,39.6806,41157.77597601,0
+IGRO.US,D,20200325,000000,40.1506,42.0413,39.6227,41.3207,53439.914575023,0
+IGRO.US,D,20200326,000000,41.5841,43.1563,41.5841,43.0443,61129.981645836,0
+IGRO.US,D,20200327,000000,41.3305,42.3599,40.9067,41.5458,41431.3678345,0
+IGRO.US,D,20200330,000000,40.949,42.0896,40.7582,42.003,60834.014245016,0
+IGRO.US,D,20200331,000000,41.7799,42.9597,41.7444,42.295,60516.688371971,0
+IGRO.US,D,20200401,000000,41.2026,41.2411,40.3335,40.6275,19429.09023327,0
+IGRO.US,D,20200402,000000,40.656,41.1575,40.538,41.1348,13367.352402024,0
+IGRO.US,D,20200403,000000,40.7307,40.8635,39.8941,40.478,13675.524644115,0
+IGRO.US,D,20200406,000000,41.7523,42.7444,41.6156,42.7345,36278.890677941,0
+IGRO.US,D,20200407,000000,44.1444,44.1444,42.9734,43.1848,11823.439981247,0
+IGRO.US,D,20200408,000000,43.3441,43.701,43.0265,43.4995,13554.493301512,0
+IGRO.US,D,20200409,000000,44.701,44.701,43.8976,44.2989,13271.747812068,0
+IGRO.US,D,20200413,000000,43.999,44.0265,43.2065,44.0265,22977.647832802,0
+IGRO.US,D,20200414,000000,44.4955,44.7944,44.0599,44.5899,18609.331727903,0
+IGRO.US,D,20200415,000000,43.0353,43.4277,42.1633,43.1278,44188.644891632,0
+IGRO.US,D,20200416,000000,43.1937,43.1937,42.6312,42.8102,7693.1182811311,0
+IGRO.US,D,20200417,000000,43.8583,44.406,43.7659,44.406,33574.501266317,0
+IGRO.US,D,20200420,000000,44.0796,44.3097,43.6538,43.7679,7246.624504635,0
+IGRO.US,D,20200421,000000,42.997,43.0856,42.4051,42.9537,22622.690365839,0
+IGRO.US,D,20200422,000000,43.4277,43.4945,43.0443,43.2999,10113.745133206,0
+IGRO.US,D,20200423,000000,43.6912,43.9891,43.1966,43.2006,17138.648354752,0
+IGRO.US,D,20200424,000000,43.3726,43.6548,43.1091,43.6548,5133.1528245464,0
+IGRO.US,D,20200427,000000,44.0973,44.3352,44.0835,44.2418,15062.808268582,0
+IGRO.US,D,20200428,000000,45.1041,45.4286,44.6705,44.9321,27104.9183226,0
+IGRO.US,D,20200429,000000,45.7038,46.3302,45.6006,46.1452,15258.085728917,0
+IGRO.US,D,20200430,000000,45.696,45.696,45.1041,45.227,15695.42587446,0
+IGRO.US,D,20200501,000000,44.6321,44.6321,43.8682,43.9478,6133.9498087654,0
+IGRO.US,D,20200504,000000,43.82,44.0648,43.5319,44.0648,8112.1511647676,0
+IGRO.US,D,20200505,000000,44.4217,44.4404,43.9675,43.9675,5998.6794846789,0
+IGRO.US,D,20200506,000000,44.0678,44.1828,43.9016,43.9016,3214.9586047932,0
+IGRO.US,D,20200507,000000,44.4217,44.4955,44.1582,44.2654,12623.874154601,0
+IGRO.US,D,20200508,000000,45.0952,45.1611,44.7206,45.1611,33798.256689618,0
+IGRO.US,D,20200511,000000,44.8612,45.3302,44.6194,45.0578,22644.048838062,0
+IGRO.US,D,20200512,000000,45.1424,45.2486,44.5859,44.5859,7815.1666938408,0
+IGRO.US,D,20200513,000000,44.346,44.3795,43.5997,43.6244,7248.6586448468,0
+IGRO.US,D,20200514,000000,42.707,43.4817,42.182,43.4817,8647.1300404782,0
+IGRO.US,D,20200515,000000,43.2782,43.3687,42.8938,43.3638,7414.4410721108,0
+IGRO.US,D,20200518,000000,44.1031,45.3164,44.1031,45.3164,11222.351548652,0
+IGRO.US,D,20200519,000000,44.9104,44.9546,44.4659,44.4659,14032.516251292,0
+IGRO.US,D,20200520,000000,45.2535,45.6379,45.2348,45.4216,8218.9435258885,0
+IGRO.US,D,20200521,000000,45.1227,45.1227,44.814,44.9419,2900.6839420658,0
+IGRO.US,D,20200522,000000,44.4306,44.7403,44.4306,44.6076,6435.0025601159,0
+IGRO.US,D,20200526,000000,46.0784,46.4806,45.9939,46.1256,15600.838354611,0
+IGRO.US,D,20200527,000000,46.6172,46.9967,46.3773,46.9574,10258.169088245,0
+IGRO.US,D,20200528,000000,47.1609,47.5041,47.1531,47.1531,3030.8689156228,0
+IGRO.US,D,20200529,000000,47.0901,47.0901,46.5789,46.9496,3823.1665281295,0
+IGRO.US,D,20200601,000000,47.0607,48.0164,47.0607,47.9151,10434.122216569,0
+IGRO.US,D,20200602,000000,48.3634,48.7951,48.2513,48.7262,7614.8038829758,0
+IGRO.US,D,20200603,000000,49.4686,50.1293,49.4686,50.1293,4861.5951062674,0
+IGRO.US,D,20200604,000000,49.908,50.026,49.7419,49.8009,11817.337560612,0
+IGRO.US,D,20200605,000000,51.0034,51.3947,50.9591,50.9591,5471.8371698156,0
+IGRO.US,D,20200608,000000,51.3652,51.8008,51.2482,51.786,6774.7039754911,0
+IGRO.US,D,20200609,000000,51.0525,51.0702,50.6671,50.9788,6023.0891672209,0
+IGRO.US,D,20200610,000000,50.8214,50.913,50.6867,50.8599,4244.2335519778,0
+IGRO.US,D,20200611,000000,49.5256,49.5256,48.0075,48.1108,8855.6294121905,0
+IGRO.US,D,20200612,000000,49.15,49.1874,48.3457,48.8492,5051.7872160733,0
+IGRO.US,D,20200615,000000,47.8364,49.0458,47.8364,48.7676,4563.5935652347,0
+IGRO.US,D,20200616,000000,50.0339,50.0693,49.3004,49.3004,3894.3614355435,0
+IGRO.US,D,20200617,000000,49.9563,50.0693,49.6308,49.6308,6515.3510984831,0
+IGRO.US,D,20200618,000000,49.2198,49.7203,49.2198,49.4253,13456.854571344,0
+IGRO.US,D,20200619,000000,50.1549,50.1549,49.2237,49.2237,5360.976528271,0
+IGRO.US,D,20200622,000000,49.266,49.8235,49.266,49.503,10451.412408369,0
+IGRO.US,D,20200623,000000,50.3456,50.3456,49.8747,49.8747,6110.5571963294,0
+IGRO.US,D,20200624,000000,49.2946,49.4824,48.7764,48.7823,4393.7428575471,0
+IGRO.US,D,20200625,000000,48.9465,49.266,48.5856,49.1343,10385.302851485,0
+IGRO.US,D,20200626,000000,48.9819,48.9819,48.1815,48.1815,9324.4987310167,0
+IGRO.US,D,20200629,000000,48.3231,48.7705,48.3231,48.7253,1957.8599538838,0
+IGRO.US,D,20200630,000000,48.6614,48.8787,48.4244,48.568,66862.188762766,0
+IGRO.US,D,20200701,000000,48.5502,49.0202,48.5502,48.9553,1624.2609591442,0
+IGRO.US,D,20200702,000000,49.8137,50.0497,49.2483,49.4991,29076.00018786,0
+IGRO.US,D,20200706,000000,50.1018,50.4173,50.1018,50.3319,3557.7112304861,0
+IGRO.US,D,20200707,000000,49.9179,50.0693,49.1343,49.1343,16586.37928724,0
+IGRO.US,D,20200708,000000,49.7488,49.8795,49.7006,49.7901,11091.149504989,0
+IGRO.US,D,20200709,000000,49.2198,49.4528,49.0969,49.3958,2056.5157541575,0
+IGRO.US,D,20200710,000000,49.3142,49.8619,49.2729,49.8058,4515.7912702568,0
+IGRO.US,D,20200713,000000,50.089,50.3535,49.6259,49.6416,2912.8887833368,0
+IGRO.US,D,20200714,000000,49.8795,50.4478,49.8795,50.3161,13646.029611044,0
+IGRO.US,D,20200715,000000,51.3308,51.3308,50.9571,51.0515,7704.3060522962,0
+IGRO.US,D,20200716,000000,50.8058,51.0712,50.6071,50.731,7498.8578909016,0
+IGRO.US,D,20200717,000000,50.8058,50.9483,50.8058,50.9483,1842.9310319156,0
+IGRO.US,D,20200720,000000,50.9571,51.2502,50.9571,51.0673,7195.7709993393,0
+IGRO.US,D,20200721,000000,51.6376,51.8539,51.5805,51.789,4589.0203178826,0
+IGRO.US,D,20200722,000000,51.6278,51.7329,51.4861,51.6827,7911.7883539026,0
+IGRO.US,D,20200723,000000,51.5903,51.723,51.1567,51.2335,3558.728300592,0
+IGRO.US,D,20200724,000000,51.2698,51.2698,51.0082,51.0761,2870.1718388884,0
+IGRO.US,D,20200727,000000,51.3455,51.9197,51.3455,51.7575,8884.1073751561,0
+IGRO.US,D,20200728,000000,51.7034,51.7693,51.5687,51.6326,2337.2271033897,0
+IGRO.US,D,20200729,000000,51.723,52.0004,51.6651,51.8549,6476.7024344584,0
+IGRO.US,D,20200730,000000,51.08,51.3554,50.912,51.3554,4460.8694845374,0
+IGRO.US,D,20200731,000000,50.7507,50.7507,50.3073,50.5009,5263.3377981033,0
+IGRO.US,D,20200803,000000,50.8627,51.1469,50.8627,51.0082,8970.5583341587,0
+IGRO.US,D,20200804,000000,50.9739,51.2502,50.8362,51.142,7047.2787638759,0
+IGRO.US,D,20200805,000000,51.7368,51.8834,51.4949,51.5146,4156.7655228692,0
+IGRO.US,D,20200806,000000,51.6651,51.789,51.4763,51.6877,12064.485596348,0
+IGRO.US,D,20200807,000000,51.3455,51.789,51.2511,51.554,5846.1189687919,0
+IGRO.US,D,20200810,000000,51.8549,51.9295,51.5048,51.8076,5388.4374211307,0
+IGRO.US,D,20200811,000000,52.6011,52.8941,52.3612,52.372,3890.2931551199,0
+IGRO.US,D,20200812,000000,53.1959,53.3847,53.0848,53.191,12776.434670488,0
+IGRO.US,D,20200813,000000,53.3179,53.3188,52.8941,52.9748,7618.8721633994,0
+IGRO.US,D,20200814,000000,52.7555,52.8754,52.6384,52.7142,4046.9219514306,0
+IGRO.US,D,20200817,000000,53.2156,53.2903,53.0642,53.1959,5290.798690963,0
+IGRO.US,D,20200818,000000,53.4889,53.5174,53.1536,53.3139,2389.0976787913,0
+IGRO.US,D,20200819,000000,53.5755,53.6492,53.1664,53.2953,8479.3134730024,0
+IGRO.US,D,20200820,000000,52.545,53.1498,52.545,52.8567,4877.868227962,0
+IGRO.US,D,20200821,000000,52.431,52.8666,52.3779,52.8567,12213.994901918,0
+IGRO.US,D,20200824,000000,53.4142,53.5902,53.3188,53.4447,6378.0466341847,0
+IGRO.US,D,20200825,000000,53.7721,53.9048,53.4044,53.5833,5293.8499012807,0
+IGRO.US,D,20200826,000000,53.6649,53.9992,53.6295,53.8862,6667.9116143701,0
+IGRO.US,D,20200827,000000,53.7721,53.9137,53.5106,53.6748,8721.3761582099,0
+IGRO.US,D,20200828,000000,54.1516,54.1516,53.6413,53.9245,9635.7221834263,0
+IGRO.US,D,20200831,000000,53.9442,53.9442,53.3749,53.6,250272.47510239,0
+IGRO.US,D,20200901,000000,53.2422,53.4398,53.0435,53.2402,4751.7515348287,0
+IGRO.US,D,20200902,000000,53.5853,54.0936,53.5745,54.0179,16051.40041153,0
+IGRO.US,D,20200903,000000,53.781,53.781,52.7702,52.9,10322.244504919,0
+IGRO.US,D,20200904,000000,53.1664,53.1664,52.3779,53.136,7688.0329306016,0
+IGRO.US,D,20200908,000000,52.5913,52.9511,52.3552,52.4989,13156.818890099,0
+IGRO.US,D,20200909,000000,53.1498,53.6886,53.1153,53.5469,9874.733658316,0
+IGRO.US,D,20200910,000000,53.3286,53.3286,52.7014,52.7348,5809.504444979,0
+IGRO.US,D,20200911,000000,53.2638,53.2638,53.017,53.017,3160.0368190738,0
+IGRO.US,D,20200914,000000,53.5558,53.7004,53.4585,53.5007,22902.384644964,0
+IGRO.US,D,20200915,000000,53.7289,53.781,53.6443,53.6443,4628.6860520132,0
+IGRO.US,D,20200916,000000,53.8862,54.1231,53.6384,53.7613,8894.2780762152,0
+IGRO.US,D,20200917,000000,53.074,53.8016,53.074,53.7535,8050.1098883068,0
+IGRO.US,D,20200918,000000,53.4348,53.4348,53.132,53.256,3369.553260892,0
+IGRO.US,D,20200921,000000,51.7132,52.6581,51.1932,51.6149,16359.572653622,0
+IGRO.US,D,20200922,000000,51.7034,51.7516,51.1842,51.6975,29600.808362512,0
+IGRO.US,D,20200923,000000,51.8283,51.9217,50.9158,50.9158,11686.135516948,0
+IGRO.US,D,20200924,000000,50.8962,51.4183,50.8962,51.0191,1978.2013560021,0
+IGRO.US,D,20200925,000000,50.6671,51.3426,50.6671,51.199,4071.3316339725,0
+IGRO.US,D,20200928,000000,51.9748,52.4064,51.8932,52.0603,10965.032811856,0
+IGRO.US,D,20200929,000000,52.198,52.5873,51.8559,52.1419,2993.237321704,0
+IGRO.US,D,20200930,000000,51.9601,52.2265,51.7565,51.9473,6938.4522625432,0
+IGRO.US,D,20201001,000000,52.2363,52.2363,51.9541,52.0131,3393.962943434,0
+IGRO.US,D,20201002,000000,51.2856,52.2265,51.2856,52.0987,9100.7433077157,0
+IGRO.US,D,20201005,000000,52.8263,52.9207,52.546,52.7978,5388.4374211307,0
+IGRO.US,D,20201006,000000,52.9118,53.0573,52.2746,52.3671,10258.169088245,0
+IGRO.US,D,20201007,000000,52.7978,53.1498,52.7978,53.0435,14612.246211662,0
+IGRO.US,D,20201008,000000,53.3631,53.6728,53.2677,53.4614,2742.0210055433,0
+IGRO.US,D,20201009,000000,53.7868,53.7868,53.6423,53.6797,2418.5927118627,0
+IGRO.US,D,20201012,000000,53.9864,54.2047,53.9107,54.1388,6570.2728842024,0
+IGRO.US,D,20201013,000000,53.6924,53.6924,53.2687,53.5164,4058.1097225956,0
+IGRO.US,D,20201014,000000,53.7475,53.7672,53.2923,53.3769,7988.0686118461,0
+IGRO.US,D,20201015,000000,52.8449,52.8449,52.369,52.6394,22870.855471682,0
+IGRO.US,D,20201016,000000,52.8832,53.1213,52.607,52.6355,28945.815214304,0
+IGRO.US,D,20201019,000000,53.1399,53.1399,52.3592,52.5873,13839.272931168,0
+IGRO.US,D,20201020,000000,52.9728,52.9728,52.8587,52.8587,1483.9052845281,0
+IGRO.US,D,20201021,000000,52.9315,52.9688,52.6739,52.6896,1768.6849141839,0
+IGRO.US,D,20201022,000000,52.4644,52.8734,52.3965,52.8734,10413.780814451,0
+IGRO.US,D,20201023,000000,53.3011,53.3011,52.9688,53.1871,24571.396688769,0
+IGRO.US,D,20201026,000000,52.5362,52.6266,51.9797,52.083,3658.4011709715,0
+IGRO.US,D,20201027,000000,51.8981,51.8981,51.553,51.5608,1746.3093718538,0
+IGRO.US,D,20201028,000000,50.3535,50.3535,49.9346,50.026,10497.180563136,0
+IGRO.US,D,20201029,000000,49.9051,50.267,49.6967,50.1244,16913.875861345,0
+IGRO.US,D,20201030,000000,49.7911,49.8107,49.5502,49.7606,10758.567580355,0
+IGRO.US,D,20201102,000000,50.3948,50.6671,50.1854,50.5196,10402.593043285,0
+IGRO.US,D,20201103,000000,51.7132,52.1036,51.5992,51.8972,3560.7624408038,0
+IGRO.US,D,20201104,000000,52.2363,52.8449,52.2363,52.3965,5293.8499012807,0
+IGRO.US,D,20201105,000000,53.2825,53.5784,53.1881,53.368,4905.3291208217,0
+IGRO.US,D,20201106,000000,53.6246,53.7397,53.5145,53.6974,7108.3029702308,0
+IGRO.US,D,20201109,000000,54.9372,55.7336,54.9372,55.594,10626.348466586,0
+IGRO.US,D,20201110,000000,55.594,56.4425,55.594,56.3176,10158.496217866,0
+IGRO.US,D,20201111,000000,56.7257,56.7355,56.5752,56.7345,5159.5966473001,0
+IGRO.US,D,20201112,000000,56.2204,56.2204,55.6068,55.8073,3176.3099407684,0
+IGRO.US,D,20201113,000000,56.3353,56.3737,56.1308,56.2744,4392.7257874412,0
+IGRO.US,D,20201116,000000,56.8427,56.8771,56.761,56.8771,4129.3046300096,0
+IGRO.US,D,20201117,000000,56.944,57.1633,56.9223,57.0964,7505.977381643,0
+IGRO.US,D,20201118,000000,57.2586,57.5712,57.2586,57.2881,5717.9681354467,0
+IGRO.US,D,20201119,000000,56.8023,57.353,56.8023,57.2212,5948.8430494892,0
+IGRO.US,D,20201120,000000,57.0865,57.4012,56.8211,57.1633,14893.974631,0
+IGRO.US,D,20201123,000000,57.3559,57.6007,57.1917,57.4838,3972.6758336989,0
+IGRO.US,D,20201124,000000,57.9065,58.3136,57.8288,58.1799,15961.898242209,0
+IGRO.US,D,20201125,000000,58.0865,58.229,58.0569,58.2094,16906.756370604,0
+IGRO.US,D,20201127,000000,58.2192,58.5161,58.2192,58.3578,1638.4999406269,0
+IGRO.US,D,20201130,000000,58.116,58.2143,57.3824,57.4454,5307.0718126576,0
+IGRO.US,D,20201201,000000,58.2664,58.5338,58.1897,58.4846,4956.1826261174,0
+IGRO.US,D,20201202,000000,58.3647,58.5849,58.3647,58.5387,4704.9663099567,0
+IGRO.US,D,20201203,000000,58.7137,58.9222,58.6085,58.6085,4831.08300309,0
+IGRO.US,D,20201204,000000,59.0746,59.3213,58.9831,59.1375,14631.570543674,0
+IGRO.US,D,20201207,000000,58.9703,59.17,58.8288,58.9134,17074.572938079,0
+IGRO.US,D,20201208,000000,58.9035,59.1778,58.9035,59.0834,7196.7880694452,0
+IGRO.US,D,20201209,000000,59.5406,59.5406,58.9035,59.1562,6081.0621632579,0
+IGRO.US,D,20201210,000000,59.0471,59.5504,59.0471,59.4905,8330.821237539,0
+IGRO.US,D,20201211,000000,59.0421,59.4462,59.0421,59.2899,41433.401974712,0
+IGRO.US,D,20201214,000000,59.455,59.5338,58.8396,58.8396,87818.918295118,0
+IGRO.US,D,20201215,000000,59.2948,59.7344,59.2752,59.5534,5919.3480164177,0
+IGRO.US,D,20201216,000000,59.7717,60.0874,59.3794,60.0489,5191.1258205835,0
+IGRO.US,D,20201217,000000,60.103,60.3459,60.0686,60.1778,116444.35642606,0
+IGRO.US,D,20201218,000000,60.0008,60.1542,59.4945,59.7569,11663.759974618,0
+IGRO.US,D,20201221,000000,58.462,59.4187,58.462,59.1316,10449.378268157,0
+IGRO.US,D,20201222,000000,59.0461,59.1169,58.5771,59.1169,6124.7961778122,0
+IGRO.US,D,20201223,000000,59.4384,59.8681,59.4384,59.6144,40377.683204773,0
+IGRO.US,D,20201224,000000,59.5898,59.7048,59.5082,59.5898,10231.725265492,0
+IGRO.US,D,20201228,000000,60.0489,61.2632,59.7992,60.6025,15174.685980232,0
+IGRO.US,D,20201229,000000,60.7559,60.7657,60.2495,60.633,12231.285093718,0
+IGRO.US,D,20201230,000000,60.8906,60.9771,60.5464,60.8621,7099.1493392775,0
+IGRO.US,D,20201231,000000,60.4216,60.9201,60.2495,60.3361,17495.639961927,0
+IGRO.US,D,20210104,000000,61.1118,61.7411,60.5366,60.7539,38267.262735003,0
+IGRO.US,D,20210105,000000,60.9201,61.455,60.6212,61.3881,40687.889587078,0
+IGRO.US,D,20210106,000000,61.0145,63.6072,61.0145,61.7273,164324.96580215,0
+IGRO.US,D,20210107,000000,61.6084,61.8375,61.4166,61.628,328606.19758976,0
+IGRO.US,D,20210108,000000,62.1245,62.1619,61.6457,62.1619,20380.050782298,0
+IGRO.US,D,20210111,000000,61.6988,61.8393,61.6034,61.684,35774.423905408,0
+IGRO.US,D,20210112,000000,61.512,62.0193,61.512,61.8944,22935.94795846,0
+IGRO.US,D,20210113,000000,61.6182,61.9367,61.6182,61.7509,59076.517101997,0
+IGRO.US,D,20210114,000000,61.8679,62.0774,61.7804,61.8237,5772.8899211661,0
+IGRO.US,D,20210115,000000,61.4461,61.5759,61.1964,61.1964,10930.452428255,0
+IGRO.US,D,20210119,000000,61.9702,63.3182,61.5936,61.799,17033.890133842,0
+IGRO.US,D,20210120,000000,61.6939,62.0684,61.6939,61.9584,21450.00853372,0
+IGRO.US,D,20210121,000000,61.9997,62.1717,61.7312,61.8944,12402.152871511,0
+IGRO.US,D,20210122,000000,61.5699,61.799,61.4825,61.684,26035.977641285,0
+IGRO.US,D,20210125,000000,61.5601,61.8099,61.3124,61.799,11763.432844998,0
+IGRO.US,D,20210126,000000,61.6998,62.0488,61.6595,61.9072,13230.047937725,0
+IGRO.US,D,20210127,000000,61.3498,61.9594,60.3931,60.4895,38882.59014908,0
+IGRO.US,D,20210128,000000,60.5416,61.8325,60.5416,60.9329,17900.433864081,0
+IGRO.US,D,20210129,000000,60.1443,60.2692,59.457,60.0391,28805.459539687,0
+IGRO.US,D,20210201,000000,60.3272,60.4993,59.9625,60.0922,27418.175915221,0
+IGRO.US,D,20210202,000000,60.5839,60.9673,60.3675,60.8483,9516.7249810344,0
+IGRO.US,D,20210203,000000,60.9289,61.0233,60.6871,60.8906,9598.0905895075,0
+IGRO.US,D,20210204,000000,60.7559,60.9673,60.5986,60.8956,8414.2209862239,0
+IGRO.US,D,20210205,000000,61.0626,61.0902,60.8286,60.986,11571.206594981,0
+IGRO.US,D,20210208,000000,61.5316,61.5316,61.1777,61.2927,13617.551648079,0
+IGRO.US,D,20210209,000000,61.3783,61.6742,61.1865,61.5553,25846.802601585,0
+IGRO.US,D,20210210,000000,61.632,61.6555,61.5169,61.5356,5060.9408470265,0
+IGRO.US,D,20210211,000000,61.6742,61.8758,61.6477,61.8522,9496.3835789161,0
+IGRO.US,D,20210212,000000,61.5897,62.0193,61.5897,61.9427,11417.629008987,0
+IGRO.US,D,20210216,000000,62.1235,62.2975,62.0095,62.1815,29574.364539758,0
+IGRO.US,D,20210217,000000,61.7804,61.9043,61.5021,61.7706,17384.779320383,0
+IGRO.US,D,20210218,000000,61.2161,61.6182,61.1865,61.512,12317.736052721,0
+IGRO.US,D,20210219,000000,61.7509,61.9259,61.5218,61.5218,11130.815239119,0
+IGRO.US,D,20210222,000000,61.2062,61.5218,61.1207,61.4117,6479.7536447761,0
+IGRO.US,D,20210223,000000,61.1492,61.5897,60.9771,61.4166,17626.84200559,0
+IGRO.US,D,20210224,000000,61.0626,61.7459,60.9624,61.684,12668.625239261,0
+IGRO.US,D,20210225,000000,61.512,61.7411,60.4314,60.5632,18102.830815158,0
+IGRO.US,D,20210226,000000,60.5464,60.5464,60.0106,60.0874,16432.801701248,0
+IGRO.US,D,20210301,000000,60.6094,61.3783,60.5749,60.9102,30945.37504253,0
+IGRO.US,D,20210302,000000,60.9477,61.102,60.7657,60.9673,23524.831549784,0
+IGRO.US,D,20210303,000000,60.6713,60.8808,60.5583,60.6232,17879.075391857,0
+IGRO.US,D,20210304,000000,60.6418,60.8956,59.4285,59.9212,450182.68977025,0
+IGRO.US,D,20210305,000000,60.0136,60.5464,59.9723,60.4796,20548.88441988,0
+IGRO.US,D,20210308,000000,60.2319,60.9771,60.2319,60.3075,9043.7873817845,0
+IGRO.US,D,20210309,000000,61.455,61.5356,61.3881,61.5356,5664.0634198333,0
+IGRO.US,D,20210310,000000,61.799,62.0163,61.6457,61.8659,23671.289645035,0
+IGRO.US,D,20210311,000000,62.1422,62.5414,62.039,62.3919,14489.180728846,0
+IGRO.US,D,20210312,000000,61.7312,62.1756,61.4461,62.1039,21255.748143491,0
+IGRO.US,D,20210315,000000,62.1865,62.3625,61.9141,62.3576,10696.526303895,0
+IGRO.US,D,20210316,000000,62.508,62.8895,62.4873,62.797,19038.535312599,0
+IGRO.US,D,20210317,000000,62.3241,63.1284,62.1452,63.0311,11176.583393886,0
+IGRO.US,D,20210318,000000,62.3428,62.7145,62.0774,62.0774,13896.228857099,0
+IGRO.US,D,20210319,000000,62.4687,62.7646,62.3733,62.6082,10869.4282219,0
+IGRO.US,D,20210322,000000,62.4687,62.802,62.4322,62.6309,13715.190378247,0
+IGRO.US,D,20210323,000000,62.4204,62.9259,62.1285,62.1285,18709.004598283,0
+IGRO.US,D,20210324,000000,61.8375,62.152,61.7411,61.8659,9324.4987310167,0
+IGRO.US,D,20210325,000000,61.9712,62.3851,61.8846,62.1491,12425.545483948,0
+IGRO.US,D,20210326,000000,62.2907,62.8118,62.2219,62.7361,8623.7374280421,0
+IGRO.US,D,20210329,000000,62.5768,62.9632,62.5768,62.8462,24588.686880569,0
+IGRO.US,D,20210330,000000,62.4047,62.6358,62.2061,62.6358,19324.33201236,0
+IGRO.US,D,20210331,000000,62.327,62.5768,62.2809,62.4116,97293.94340181,0
+IGRO.US,D,20210401,000000,63.0782,63.1176,62.4707,63.0261,9931.6895842471,0
+IGRO.US,D,20210405,000000,63.1127,63.858,63.1127,63.7655,19640.6408153,0
+IGRO.US,D,20210406,000000,63.2799,63.7046,63.0203,63.502,11477.636145236,0
+IGRO.US,D,20210407,000000,63.2897,63.5295,63.148,63.2847,21044.197561461,0
+IGRO.US,D,20210408,000000,63.794,63.9917,63.7321,63.8245,13189.365133489,0
+IGRO.US,D,20210409,000000,63.7802,64.0015,63.6092,63.9444,13786.385285661,0
+IGRO.US,D,20210412,000000,63.5493,63.9534,63.5463,63.7606,8878.0049545206,0
+IGRO.US,D,20210413,000000,63.7901,64.0113,63.7704,63.9159,13661.285662633,0
+IGRO.US,D,20210414,000000,64.0791,64.1755,63.851,63.8618,15316.058724955,0
+IGRO.US,D,20210415,000000,63.9818,64.5698,63.9818,64.4302,10569.392540655,0
+IGRO.US,D,20210416,000000,64.7399,65.0456,64.5403,64.9218,12108.219610903,0
+IGRO.US,D,20210419,000000,64.9011,65.202,64.7418,64.7762,14645.809525157,0
+IGRO.US,D,20210420,000000,64.3968,64.6996,63.9779,64.2522,12102.117190267,0
+IGRO.US,D,20210421,000000,64.3869,64.7861,64.1264,64.676,18654.082812563,0
+IGRO.US,D,20210422,000000,64.7231,64.8687,64.498,64.5452,7145.9345641496,0
+IGRO.US,D,20210423,000000,64.7714,65.204,64.6101,65.0673,9333.6523619699,0
+IGRO.US,D,20210426,000000,64.6229,65.0899,64.6229,64.9218,20133.919816667,0
+IGRO.US,D,20210427,000000,64.2424,64.7517,64.2424,64.4636,11334.229260302,0
+IGRO.US,D,20210428,000000,64.6277,64.9434,64.384,64.8294,20827.5616289,0
+IGRO.US,D,20210429,000000,65.1086,65.1941,64.6828,64.8736,64398.844966243,0
+IGRO.US,D,20210430,000000,64.5688,64.5688,64.0791,64.0831,9474.008036586,0
+IGRO.US,D,20210503,000000,64.6563,64.9169,64.5118,64.8009,4558.5082147051,0
+IGRO.US,D,20210504,000000,64.1264,64.2424,63.6652,64.0634,16190.73901604,0
+IGRO.US,D,20210505,000000,64.4361,64.7094,64.3673,64.5668,9442.4788633027,0
+IGRO.US,D,20210506,000000,64.0889,65.031,64.0889,64.9788,10446.32705784,0
+IGRO.US,D,20210507,000000,65.4645,65.6985,65.4645,65.671,2737.9527251196,0
+IGRO.US,D,20210510,000000,65.8883,66.0132,65.5225,65.5323,11881.412977284,0
+IGRO.US,D,20210511,000000,64.7143,64.9925,64.6277,64.85,10479.890371335,0
+IGRO.US,D,20210512,000000,64.5629,64.7616,63.8097,63.9749,10907.059815818,0
+IGRO.US,D,20210513,000000,64.2719,64.8893,64.0791,64.6858,15112.644703772,0
+IGRO.US,D,20210514,000000,65.1853,65.8382,65.1853,65.6955,6083.0963034698,0
+IGRO.US,D,20210517,000000,65.5137,65.8195,65.4645,65.7153,6264.1347823224,0
+IGRO.US,D,20210518,000000,66.0593,66.1567,65.8195,65.9994,5828.8287769913,0
+IGRO.US,D,20210519,000000,65.3583,65.9168,65.3298,65.4006,11010.800966622,0
+IGRO.US,D,20210520,000000,65.8883,66.3012,65.8195,66.2157,6402.4563167267,0
+IGRO.US,D,20210521,000000,66.4271,66.4271,66.0328,66.2334,5070.0944779797,0
+IGRO.US,D,20210524,000000,66.4566,66.6965,66.4566,66.5903,4970.4216076002,0
+IGRO.US,D,20210525,000000,66.6139,66.8499,66.4979,66.725,4854.475615526,0
+IGRO.US,D,20210526,000000,66.6778,66.9649,66.4949,66.6611,7122.5419517135,0
+IGRO.US,D,20210527,000000,66.7023,66.7289,66.5107,66.5658,8289.1213631965,0
+IGRO.US,D,20210528,000000,66.668,67.0623,66.5903,66.6217,51903.121644987,0
+IGRO.US,D,20210601,000000,66.9934,67.0229,66.6965,66.6965,17188.484789941,0
+IGRO.US,D,20210602,000000,66.4939,66.9394,66.4939,66.7967,26889.299460146,0
+IGRO.US,D,20210603,000000,66.3976,66.5411,66.3229,66.378,6225.4861182977,0
+IGRO.US,D,20210604,000000,66.7426,67.1232,66.5903,67.0524,113793.87173005,0
+IGRO.US,D,20210607,000000,67.0623,67.1261,66.7919,66.841,9686.575688722,0
+IGRO.US,D,20210608,000000,66.8017,67.0426,66.2157,66.2157,50529.059931898,0
+IGRO.US,D,20210609,000000,66.7821,67.1104,66.7722,66.9079,21042.163421249,0
+IGRO.US,D,20210610,000000,66.9462,67.3061,66.9168,67.1055,34581.400671172,0
+IGRO.US,D,20210611,000000,66.8302,67.1026,66.8056,66.9846,34079.985108956,0
+IGRO.US,D,20210614,000000,67.0534,67.2078,66.9639,67.1074,34563.093409265,0
+IGRO.US,D,20210615,000000,67.2766,67.3346,66.9954,67.2176,30659.578342769,0
+IGRO.US,D,20210616,000000,67.3346,67.5283,66.8695,67.0976,32092.630122,0
+IGRO.US,D,20210617,000000,66.3543,66.6857,66.1901,66.4428,48083.006327175,0
+IGRO.US,D,20210618,000000,65.4527,65.5786,64.789,65.3888,22975.61369259,0
+IGRO.US,D,20210621,000000,65.6759,66.1026,65.6759,65.9571,43825.550863821,0
+IGRO.US,D,20210622,000000,65.7634,66.2491,65.6562,65.9089,46852.35149902,0
+IGRO.US,D,20210623,000000,66.0829,66.1803,65.6169,65.6169,37627.525638383,0
+IGRO.US,D,20210624,000000,65.9473,66.0928,65.6562,65.6562,42497.257305497,0
+IGRO.US,D,20210625,000000,65.9571,66.2393,65.9276,66.1194,13632.807699667,0
+IGRO.US,D,20210628,000000,66.2373,66.2373,65.786,65.9905,33424.991960747,0
+IGRO.US,D,20210629,000000,65.6759,65.9473,65.669,65.7742,27359.185849078,0
+IGRO.US,D,20210630,000000,65.2394,65.5157,64.8422,65.3839,60868.594628617,0
+IGRO.US,D,20210701,000000,65.2295,65.5973,65.1135,65.5973,48315.91538143,0
+IGRO.US,D,20210702,000000,65.318,65.7438,65.085,65.5698,9497.400649022,0
+IGRO.US,D,20210706,000000,65.5019,65.5019,64.7634,65.1657,34678.022331233,0
+IGRO.US,D,20210707,000000,65.375,65.6759,65.1607,65.3938,37240.02192803,0
+IGRO.US,D,20210708,000000,64.6189,65.0348,64.4341,64.5894,35657.460843228,0
+IGRO.US,D,20210709,000000,65.1902,65.6562,65.1224,65.5068,12361.470067275,0
+IGRO.US,D,20210712,000000,65.6464,65.9276,65.2394,65.5835,446055.41928046,0
+IGRO.US,D,20210713,000000,65.1607,65.7536,65.0653,65.1046,21375.762415988,0
+IGRO.US,D,20210714,000000,65.8116,65.8116,65.2,65.4773,47853.148483239,0
+IGRO.US,D,20210715,000000,65.495,65.495,65.1066,65.2601,4285.9334263203,0
+IGRO.US,D,20210716,000000,65.4134,65.4134,64.9198,65.0683,8702.0518261975,0
+IGRO.US,D,20210719,000000,64.0851,64.1962,63.2218,63.6692,260096.35525541,0
+IGRO.US,D,20210720,000000,63.678,64.503,63.678,64.2208,10643.638658387,0
+IGRO.US,D,20210721,000000,64.3368,64.967,64.3368,64.8028,5443.3592068501,0
+IGRO.US,D,20210722,000000,65.0751,65.1224,64.793,64.793,11144.037150497,0
+IGRO.US,D,20210723,000000,65.1322,65.2689,64.9001,65.1272,21100.136417285,0
+IGRO.US,D,20210726,000000,64.7733,65.0358,64.3889,64.8323,15327.246496119,0
+IGRO.US,D,20210727,000000,64.6189,64.6189,64.2011,64.4557,21205.9117083,0
+IGRO.US,D,20210728,000000,64.6189,64.9522,64.6091,64.9522,11547.813982544,0
+IGRO.US,D,20210729,000000,65.3839,65.5501,65.2689,65.2689,13744.685411318,0
+IGRO.US,D,20210730,000000,65.0653,65.3229,65.0555,65.1469,8365.4016211401,0
+IGRO.US,D,20210802,000000,65.4232,65.6238,65.0899,65.0899,10787.045543321,0
+IGRO.US,D,20210803,000000,65.3553,65.4724,65.085,65.4478,4542.2350930105,0
+IGRO.US,D,20210804,000000,65.3839,65.7516,65.1803,65.2787,8522.0304174508,0
+IGRO.US,D,20210805,000000,65.5402,65.7732,65.3455,65.4331,62600.665018987,0
+IGRO.US,D,20210806,000000,65.5245,65.5402,65.2098,65.3367,6810.301429198,0
+IGRO.US,D,20210809,000000,65.1705,65.6542,65.1705,65.5786,14272.544796287,0
+IGRO.US,D,20210810,000000,65.4429,65.6946,65.4429,65.5786,5402.6764026135,0
+IGRO.US,D,20210811,000000,66.1744,66.1754,66.0683,66.1607,1548.9977713065,0
+IGRO.US,D,20210812,000000,65.9787,66.2579,65.8401,66.1361,8170.1241608046,0
+IGRO.US,D,20210813,000000,66.4467,66.5578,66.1803,66.3485,8107.065814238,0
+IGRO.US,D,20210816,000000,66.2491,66.723,65.666,66.2491,13563.646932465,0
+IGRO.US,D,20210817,000000,65.9669,66.2491,65.5884,65.7979,5154.5112967706,0
+IGRO.US,D,20210818,000000,65.8017,66.4428,65.8017,65.9669,8319.633466374,0
+IGRO.US,D,20210819,000000,65.3269,65.7438,65.2,65.5402,9913.3823223407,0
+IGRO.US,D,20210820,000000,65.3839,65.8991,65.3839,65.8991,5870.5286513338,0
+IGRO.US,D,20210823,000000,66.2864,66.491,65.9964,66.315,7269.0000469651,0
+IGRO.US,D,20210824,000000,66.4133,66.4133,66.2098,66.2747,5228.7574145023,0
+IGRO.US,D,20210825,000000,66.3445,66.3445,65.9767,65.9964,23478.046324912,0
+IGRO.US,D,20210826,000000,65.8342,66.0122,65.5599,65.6562,10466.668459958,0
+IGRO.US,D,20210827,000000,65.7723,66.3357,65.7723,66.1803,10718.901846225,0
+IGRO.US,D,20210830,000000,66.1803,66.4999,65.9895,66.0348,15025.176674663,0
+IGRO.US,D,20210831,000000,66.2098,66.4812,66.0348,66.0348,9906.2628315993,0
+IGRO.US,D,20210901,000000,66.6169,66.899,66.6071,66.6071,8092.8268327552,0
+IGRO.US,D,20210902,000000,66.7043,66.904,66.6198,66.6857,21075.726734743,0
+IGRO.US,D,20210903,000000,66.8823,67.2137,66.8823,67.1055,4520.8766207863,0
+IGRO.US,D,20210907,000000,67.0731,67.1694,66.9266,66.9895,9784.2144188897,0
+IGRO.US,D,20210908,000000,66.5667,66.6346,66.3395,66.3395,10897.906184866,0
+IGRO.US,D,20210909,000000,66.2589,66.5264,66.2589,66.3199,17298.32836138,0
+IGRO.US,D,20210910,000000,66.548,66.548,66.1262,66.1262,10808.404015545,0
+IGRO.US,D,20210913,000000,66.7043,66.7043,66.0348,66.141,13700.951396764,0
+IGRO.US,D,20210914,000000,66.6945,66.6945,66.0928,66.0928,8929.8755299222,0
+IGRO.US,D,20210915,000000,65.787,66.2717,65.6464,66.1901,11568.155384662,0
+IGRO.US,D,20210916,000000,65.845,66.1508,65.7732,66.0063,9209.5698090484,0
+IGRO.US,D,20210917,000000,65.6169,65.6366,65.2295,65.2787,27191.369281603,0
+IGRO.US,D,20210920,000000,64.027,64.5993,63.7744,63.9897,9858.4605366214,0
+IGRO.US,D,20210921,000000,64.8323,64.852,64.5944,64.793,10415.814954663,0
+IGRO.US,D,20210922,000000,64.8923,65.1803,64.8923,64.9769,6842.8476725873,0
+IGRO.US,D,20210923,000000,65.4134,65.6907,65.318,65.4872,9978.4748091192,0
+IGRO.US,D,20210924,000000,64.673,65.2088,64.673,64.965,8610.5155166653,0
+IGRO.US,D,20210927,000000,64.4194,64.9906,64.4096,64.6927,12662.522818625,0
+IGRO.US,D,20210928,000000,64.2246,64.2246,63.6603,63.7764,25536.596219281,0
+IGRO.US,D,20210929,000000,64.0398,64.0791,63.5816,63.6868,13927.758030382,0
+IGRO.US,D,20210930,000000,63.9612,64.0005,63.3575,63.5914,32211.627324393,0
+IGRO.US,D,20211001,000000,63.6308,63.8943,63.153,63.6977,14492.231939165,0
+IGRO.US,D,20211004,000000,63.6014,63.6112,63.0311,63.2169,9679.4561979806,0
+IGRO.US,D,20211005,000000,63.3565,63.7213,63.3565,63.5748,8915.6365484394,0
+IGRO.US,D,20211006,000000,62.8904,63.6112,62.8904,63.4607,9765.9071569832,0
+IGRO.US,D,20211007,000000,64.2542,64.4685,63.8648,64.0153,5663.0463497274,0
+IGRO.US,D,20211008,000000,64.2739,64.4194,64.0103,64.381,8212.841105253,0
+IGRO.US,D,20211011,000000,64.1853,64.5658,63.8333,63.9277,18075.369922298,0
+IGRO.US,D,20211012,000000,63.8157,64.0231,63.8157,63.9327,9180.0747759769,0
+IGRO.US,D,20211013,000000,64.3712,64.6828,64.2021,64.5265,5679.319471422,0
+IGRO.US,D,20211014,000000,65.0142,65.2777,64.9119,65.2777,20905.876027056,0
+IGRO.US,D,20211015,000000,65.1794,65.6474,65.1794,65.6474,7118.4736712899,0
+IGRO.US,D,20211018,000000,65.1086,65.3642,65.0831,65.3642,9747.5998950768,0
+IGRO.US,D,20211019,000000,65.5501,65.7251,65.2187,65.4872,19238.898123463,0
+IGRO.US,D,20211020,000000,65.8913,66.2098,65.8322,66.0731,10757.55051025,0
+IGRO.US,D,20211021,000000,65.9296,66.0663,65.6769,65.6769,34513.256974075,0
+IGRO.US,D,20211022,000000,66.0466,66.1734,65.8735,66.0368,10544.982858113,0
+IGRO.US,D,20211025,000000,65.8126,66.0082,65.5638,65.7398,15512.353255396,0
+IGRO.US,D,20211026,000000,65.9011,66.317,65.9011,66.0603,12848.646648008,0
+IGRO.US,D,20211027,000000,66.0829,66.0829,65.7644,65.7939,71955.675853181,0
+IGRO.US,D,20211028,000000,66.1154,66.2874,65.9109,66.0132,7417.4922824285,0
+IGRO.US,D,20211029,000000,65.7841,65.8913,65.5019,65.7113,23418.039188663,0
+IGRO.US,D,20211101,000000,66.0033,66.2806,66.0033,66.2196,11159.293202085,0
+IGRO.US,D,20211102,000000,66.2521,66.2521,65.8696,66.0082,12120.424452174,0
+IGRO.US,D,20211103,000000,66.0613,66.5431,66.0613,66.5431,10804.335735122,0
+IGRO.US,D,20211104,000000,66.5726,66.5726,66.0082,66.3681,18111.984446111,0
+IGRO.US,D,20211105,000000,66.378,66.4055,66.1537,66.4055,20571.25996221,0
+IGRO.US,D,20211108,000000,66.4074,66.5411,66.2324,66.2668,12150.936555351,0
+IGRO.US,D,20211109,000000,66.4566,66.5215,66.1341,66.3287,20118.663765079,0
+IGRO.US,D,20211110,000000,66.2423,66.5127,65.842,65.964,7647.350126365,0
+IGRO.US,D,20211111,000000,66.198,66.553,66.1537,66.2128,53823.350004952,0
+IGRO.US,D,20211112,000000,66.3287,66.5235,66.1832,66.5047,27279.854380817,0
+IGRO.US,D,20211115,000000,66.4959,66.5235,66.2314,66.2314,7769.3985390747,0
+IGRO.US,D,20211116,000000,66.1635,66.4566,66.1635,66.1832,12502.842811997,0
+IGRO.US,D,20211117,000000,66.0328,66.1056,65.842,65.963,11927.18113205,0
+IGRO.US,D,20211118,000000,65.9984,66.018,65.7359,65.9296,6229.5543987213,0
+IGRO.US,D,20211119,000000,65.8814,65.8814,65.5117,65.5117,173573.18427523,0
+IGRO.US,D,20211122,000000,65.667,65.7349,65.3259,65.3505,5991.5599939375,0
+IGRO.US,D,20211123,000000,65.5205,65.5205,65.0732,65.2629,9755.7364559241,0
+IGRO.US,D,20211124,000000,64.7221,65.1302,64.4489,65.1116,11280.324544689,0
+IGRO.US,D,20211126,000000,64.3034,64.3034,63.6052,63.8422,7488.6871898425,0
+IGRO.US,D,20211129,000000,64.498,64.7025,63.7999,63.9612,10760.601720567,0
+IGRO.US,D,20211130,000000,63.6505,63.8255,62.7636,62.978,40092.903575118,0
+IGRO.US,D,20211201,000000,64.0398,64.0398,62.9062,62.9062,8308.4456952089,0
+IGRO.US,D,20211202,000000,63.3476,63.9179,63.3476,63.6505,32629.643137923,0
+IGRO.US,D,20211203,000000,63.6407,63.6505,63.2709,63.5521,8014.5124345999,0
+IGRO.US,D,20211206,000000,63.9808,64.2739,63.6141,64.0202,20857.056661972,0
+IGRO.US,D,20211207,000000,64.8195,65.1499,64.7606,65.0152,14087.438037011,0
+IGRO.US,D,20211208,000000,65.2924,65.492,65.029,65.3495,7387.997249357,0
+IGRO.US,D,20211209,000000,64.9169,64.9169,64.7271,64.7271,4909.3974012454,0
+IGRO.US,D,20211210,000000,65.0831,65.1116,64.9071,64.9897,22875.940822211,0
+IGRO.US,D,20211213,000000,64.8972,64.8972,64.2807,64.4223,6953.7083141319,0
+IGRO.US,D,20211214,000000,64.2218,64.7251,63.9965,64.0458,10628.382606798,0
+IGRO.US,D,20211215,000000,64.2807,64.8284,63.9671,64.7241,7684.9817202838,0
+IGRO.US,D,20211216,000000,65.552,65.552,64.8697,65.0584,17421.393844196,0
+IGRO.US,D,20211217,000000,64.8382,65.0437,64.501,64.501,11726.818321185,0
+IGRO.US,D,20211220,000000,63.498,64.2414,63.498,64.2414,13409.052276366,0
+IGRO.US,D,20211221,000000,64.7497,65.0732,64.4764,64.9356,17245.440715872,0
+IGRO.US,D,20211222,000000,64.7733,65.5127,64.7733,65.318,10717.884776118,0
+IGRO.US,D,20211223,000000,65.4547,66.1292,65.4547,65.8096,28412.870478805,0
+IGRO.US,D,20211227,000000,65.8853,66.492,65.6602,66.492,9825.9142932321,0
+IGRO.US,D,20211228,000000,66.316,66.726,66.316,66.6089,9257.3721040264,0
+IGRO.US,D,20211229,000000,66.0417,66.4005,66.022,66.1104,8299.2920642557,0
+IGRO.US,D,20211230,000000,66.2078,66.3642,66.1006,66.2403,11626.1283807,0
+IGRO.US,D,20211231,000000,66.6385,66.6385,66.0318,66.3347,7882.2933208311,0
+IGRO.US,D,20220103,000000,66.5402,66.5402,66.257,66.3838,7179.4978776447,0
+IGRO.US,D,20220104,000000,66.5185,66.7653,66.4064,66.6031,12424.528413842,0
+IGRO.US,D,20220105,000000,66.5933,66.9413,66.1489,66.1675,15223.505345316,0
+IGRO.US,D,20220106,000000,66.027,66.2078,65.9434,65.9974,4791.4172689594,0
+IGRO.US,D,20220107,000000,66.1292,66.6582,66.0102,66.5067,8842.4075008136,0
+IGRO.US,D,20220110,000000,66.0023,66.1685,65.4842,66.0554,7395.1167400984,0
+IGRO.US,D,20220111,000000,66.2964,66.8145,65.9236,66.7751,20325.128996579,0
+IGRO.US,D,20220112,000000,66.9314,67.3139,66.9177,67.1665,23554.326582856,0
+IGRO.US,D,20220113,000000,67.5381,67.5381,66.7456,67.0102,531845.28271428,0
+IGRO.US,D,20220114,000000,66.8538,67.0976,66.6188,66.9314,66385.182883093,0
+IGRO.US,D,20220118,000000,66.2275,66.3936,65.9767,66.2668,98494.086126788,0
+IGRO.US,D,20220119,000000,66.4724,66.6188,65.9709,66.1292,36539.260625055,0
+IGRO.US,D,20220120,000000,66.8145,67.0042,66.1292,66.1292,14892.957560895,0
+IGRO.US,D,20220121,000000,66.316,66.316,65.4744,65.4744,16545.696483004,0
+IGRO.US,D,20220124,000000,64.7113,65.2394,63.8845,65.2394,68104.031362087,0
+IGRO.US,D,20220125,000000,64.5157,65.3662,64.2512,65.029,29467.572178638,0
+IGRO.US,D,20220126,000000,65.3318,65.3711,64.3683,64.5521,15241.812607223,0
+IGRO.US,D,20220127,000000,64.8382,64.8775,64.1529,64.1529,39161.267358101,0
+IGRO.US,D,20220128,000000,64.0851,64.3387,63.6052,64.3387,23286.837145,0
+IGRO.US,D,20220131,000000,64.5639,65.376,64.4813,65.1803,32590.994473898,0
+IGRO.US,D,20220201,000000,65.5716,65.8332,65.3563,65.7723,19481.977878777,0
+IGRO.US,D,20220202,000000,66.1489,66.4035,65.963,66.1685,26950.323666501,0
+IGRO.US,D,20220203,000000,65.7772,65.9119,65.4173,65.4173,14708.867871724,0
+IGRO.US,D,20220204,000000,65.2984,65.7969,65.0338,65.5815,22730.499797065,0
+IGRO.US,D,20220207,000000,65.6474,65.9286,65.5422,65.6307,7751.0912771682,0
+IGRO.US,D,20220208,000000,65.4842,65.8853,65.4842,65.8017,10554.136489067,0
+IGRO.US,D,20220209,000000,66.5696,66.5864,66.2864,66.374,25290.46525365,0
+IGRO.US,D,20220210,000000,65.8067,66.5402,65.5323,65.552,48007.743139338,0
+IGRO.US,D,20220211,000000,65.9434,66.1489,65.2098,65.2797,30589.40050546,0
+IGRO.US,D,20220214,000000,65.2984,65.2984,64.3338,64.7399,17799.743923596,0
+IGRO.US,D,20220215,000000,65.2689,65.6867,65.2689,65.494,57414.624548934,0
+IGRO.US,D,20220216,000000,65.8263,66.2275,65.5579,66.0515,19763.706298115,0
+IGRO.US,D,20220217,000000,65.9148,65.9148,65.3269,65.3956,16986.087838865,0
+IGRO.US,D,20220218,000000,65.2,65.3465,65.0044,65.0732,12429.613764372,0
+IGRO.US,D,20220222,000000,64.6032,64.8185,64.1244,64.4115,21340.164962281,0
+IGRO.US,D,20220223,000000,64.8873,64.9503,63.9965,64.1332,14075.23319574,0
+IGRO.US,D,20220224,000000,62.686,63.3723,62.2356,63.3054,20943.507620975,0
+IGRO.US,D,20220225,000000,63.5856,64.7301,63.5856,64.7301,9662.16600618,0
+IGRO.US,D,20220228,000000,64.3102,64.6229,64.032,64.2807,14619.365702403,0
+IGRO.US,D,20220301,000000,64.3879,64.5245,63.035,63.2729,19929.488725379,0
+IGRO.US,D,20220302,000000,63.4224,63.8796,63.3024,63.6544,18401.849426297,0
+IGRO.US,D,20220303,000000,63.4932,63.5463,62.7666,62.8128,13487.366674522,0
+IGRO.US,D,20220304,000000,61.8345,62.3969,61.4628,61.7459,42683.38113488,0
+IGRO.US,D,20220307,000000,61.7361,61.7361,60.4943,60.8267,37114.922305002,0
+IGRO.US,D,20220308,000000,60.9152,61.6388,60.3961,60.748,34065.746127473,0
+IGRO.US,D,20220309,000000,62.2061,62.5679,61.6929,62.2454,30337.167119193,0
+IGRO.US,D,20220310,000000,61.6585,62.04,61.5316,61.7667,12459.108797443,0
+IGRO.US,D,20220311,000000,62.4313,62.4313,61.2967,61.2967,64742.614662042,0
+IGRO.US,D,20220314,000000,61.7273,62.2985,61.159,61.6064,78222.861845822,0
+IGRO.US,D,20220315,000000,61.5601,61.8443,60.748,61.6781,82263.681376617,0
+IGRO.US,D,20220316,000000,62.8325,63.4784,62.3919,63.4302,19182.959267639,0
+IGRO.US,D,20220317,000000,63.4735,64.1234,63.3506,63.9277,19283.649208123,0
+IGRO.US,D,20220318,000000,63.7518,64.5737,63.7419,64.5443,10621.263116057,0
+IGRO.US,D,20220321,000000,64.3583,64.4469,64.0261,64.1392,7992.1368922697,0
+IGRO.US,D,20220322,000000,64.5157,64.8303,64.5157,64.7606,9146.5114624818,0
+IGRO.US,D,20220323,000000,64.1146,64.3653,63.7714,63.8255,65037.564992757,0
+IGRO.US,D,20220324,000000,63.8304,64.282,63.8304,64.1254,26702.158560658,0
+IGRO.US,D,20220325,000000,64.1893,64.4295,63.9779,64.3318,11454.2435328,0
+IGRO.US,D,20220328,000000,63.9386,64.1155,63.8894,64.0566,25666.781192838,0
+IGRO.US,D,20220329,000000,65.2069,65.2123,64.7743,65.1381,33944.71478487,0
+IGRO.US,D,20220330,000000,65.0201,65.2757,64.8923,64.8923,17333.925815087,0
+IGRO.US,D,20220331,000000,64.6956,64.7495,64.1216,64.1216,39657.597569786,0
+IGRO.US,D,20220401,000000,64.7153,64.735,64.1648,64.7251,17166.109247611,0
+IGRO.US,D,20220404,000000,64.8923,65.2057,64.789,65.1282,60808.587492367,0
+IGRO.US,D,20220405,000000,65.0693,65.3072,64.617,64.617,22163.991748071,0
+IGRO.US,D,20220406,000000,64.2532,64.3613,63.8599,64.1745,24812.44230387,0
+IGRO.US,D,20220407,000000,64.145,64.3386,63.6436,64.2094,26478.403137357,0
+IGRO.US,D,20220408,000000,64.2729,64.6367,64.2532,64.3417,53908.783893849,0
+IGRO.US,D,20220411,000000,64.8825,64.8825,63.7616,63.7616,12797.793142712,0
+IGRO.US,D,20220412,000000,63.9189,63.9582,63.2011,63.2503,10492.095212606,0
+IGRO.US,D,20220413,000000,63.1913,63.7124,63.1913,63.7124,12559.798737929,0
+IGRO.US,D,20220414,000000,63.683,63.7714,63.2825,63.3683,18912.418619466,0
+IGRO.US,D,20220418,000000,63.211,63.3781,62.8766,62.975,17519.032574364,0
+IGRO.US,D,20220419,000000,62.5817,62.9848,62.4932,62.857,52305.881406929,0
+IGRO.US,D,20220420,000000,63.3683,63.5944,63.211,63.4371,17139.665424857,0
+IGRO.US,D,20220421,000000,63.6613,63.7686,62.6702,62.7292,32099.749612742,0
+IGRO.US,D,20220422,000000,62.5621,62.9554,61.6182,61.7459,54193.563523505,0
+IGRO.US,D,20220425,000000,61.451,61.7459,60.979,61.7459,71515.28449732,0
+IGRO.US,D,20220426,000000,61.0774,61.3527,60.3302,60.5464,18961.237984549,0
+IGRO.US,D,20220427,000000,60.5268,60.9102,60.3027,60.5416,20683.137673861,0
+IGRO.US,D,20220428,000000,60.8218,61.4412,60.4175,61.2446,33764.693376123,0
+IGRO.US,D,20220429,000000,62.2769,62.2769,60.7136,60.7726,128341.02545493,0
+IGRO.US,D,20220502,000000,60.3914,60.6841,59.9297,60.6153,85353.540358383,0
+IGRO.US,D,20220503,000000,60.6841,61.1954,60.6532,60.989,101612.42307152,0
+IGRO.US,D,20220504,000000,60.9102,61.838,60.4973,61.838,66476.719192625,0
+IGRO.US,D,20220505,000000,61.2053,61.2053,59.7698,59.986,45563.723674828,0
+IGRO.US,D,20220506,000000,59.5731,59.7402,58.8616,59.2093,31373.56155712,0
+IGRO.US,D,20220509,000000,58.5997,58.8062,58.1376,58.2457,234890.30682055,0
+IGRO.US,D,20220510,000000,59.0126,59.0126,58.0902,58.2261,102459.64246974,0
+IGRO.US,D,20220511,000000,58.58,58.9144,57.8967,57.8967,21570.022806217,0
+IGRO.US,D,20220512,000000,57.6558,58.2007,57.292,57.5768,116948.8231986,0
+IGRO.US,D,20220513,000000,58.2457,58.9635,58.2457,58.7472,51956.009290495,0
+IGRO.US,D,20220516,000000,58.6881,59.1502,58.4046,58.757,42808.480757907,0
+IGRO.US,D,20220517,000000,59.6714,59.7795,59.3076,59.5632,25357.59188064,0
+IGRO.US,D,20220518,000000,59.4748,59.4748,58.4817,58.4817,46938.802458023,0
+IGRO.US,D,20220519,000000,58.5702,59.3161,58.3441,58.8062,73129.374755406,0
+IGRO.US,D,20220520,000000,59.809,59.809,58.8947,59.4388,28986.49801854,0
+IGRO.US,D,20220523,000000,60.1335,60.566,59.9369,60.3695,72282.155357179,0
+IGRO.US,D,20220524,000000,59.9762,60.2908,59.6911,60.1433,41334.746174439,0
+IGRO.US,D,20220525,000000,59.7402,60.2417,59.632,59.9369,86271.954664023,0
+IGRO.US,D,20220526,000000,60.1237,60.6713,59.8405,60.4875,41468.999428419,0
+IGRO.US,D,20220527,000000,60.8906,61.0971,60.7627,61.0971,38889.709639822,0
+IGRO.US,D,20220531,000000,61.0283,61.4117,60.9102,61.156,27125.259724718,0
+IGRO.US,D,20220601,000000,61.5333,61.5333,60.2819,60.458,31015.552879838,0
+IGRO.US,D,20220602,000000,60.8021,61.3921,60.635,61.2544,52274.352233646,0
+IGRO.US,D,20220603,000000,60.9397,60.9397,60.4285,60.4285,55982.589839808,0
+IGRO.US,D,20220606,000000,61.2642,61.2642,60.6695,60.812,145051.48729509,0
+IGRO.US,D,20220607,000000,60.2712,61.0381,60.2712,60.7824,65394.556599933,0
+IGRO.US,D,20220608,000000,60.3989,60.5778,60.0452,60.1237,31970.581709291,0
+IGRO.US,D,20220609,000000,59.9351,60.1038,59.0814,59.1708,29950.695449277,0
+IGRO.US,D,20220610,000000,58.2774,58.6049,57.8704,58.0491,58414.434071002,0
+IGRO.US,D,20220613,000000,57.2053,57.5478,56.4493,56.5601,54129.862670202,0
+IGRO.US,D,20220614,000000,57.4634,57.4634,55.6965,56.0539,117064.60520003,0
+IGRO.US,D,20220615,000000,56.6296,57.2828,56.2326,56.9373,144038.36472423,0
+IGRO.US,D,20220616,000000,56.2028,56.2613,55.6171,55.9447,77100.121901247,0
+IGRO.US,D,20220617,000000,55.8951,56.2028,55.4995,55.8355,55606.745264505,0
+IGRO.US,D,20220621,000000,56.3418,56.6284,56.2921,56.312,89884.323894228,0
+IGRO.US,D,20220622,000000,55.9249,56.3517,55.7511,55.9646,113304.9013515,0
+IGRO.US,D,20220623,000000,56.231,56.3019,55.7065,56.0638,80102.243409449,0
+IGRO.US,D,20220624,000000,57.1756,57.6421,56.9175,57.5726,71982.411410755,0
+IGRO.US,D,20220627,000000,57.6719,57.7215,57.3542,57.4337,35701.067787806,0
+IGRO.US,D,20220628,000000,57.9399,58.059,57.1756,57.3046,82719.529207539,0
+IGRO.US,D,20220629,000000,57.9101,57.9101,57.0664,57.1359,38278.0566529,0
+IGRO.US,D,20220630,000000,56.2921,56.9572,56.2127,56.9026,370555.48448134,0
+IGRO.US,D,20220701,000000,56.441,57.1458,56.3715,57.1458,30995.393437198,0
+IGRO.US,D,20220705,000000,56.0241,56.3003,55.6171,56.2723,18559.759914633,0
+IGRO.US,D,20220706,000000,56.2226,56.3914,55.9512,56.1631,21382.560071002,0
+IGRO.US,D,20220707,000000,56.5899,56.9114,56.5899,56.709,58487.975973719,0
+IGRO.US,D,20220708,000000,56.6793,57.0565,56.4609,56.8778,18393.535066024,0
+IGRO.US,D,20220711,000000,56.2326,56.3616,56.0936,56.1829,18200.109787643,0
+IGRO.US,D,20220712,000000,56.1135,56.5203,55.9844,56.1532,60669.047472128,0
+IGRO.US,D,20220713,000000,55.4385,56.0638,55.2896,55.766,36410.293808536,0
+IGRO.US,D,20220714,000000,54.6543,54.9991,54.3863,54.7535,46219.574723087,0
+IGRO.US,D,20220715,000000,55.2896,55.5089,54.9471,55.4236,48420.794687994,0
+IGRO.US,D,20220718,000000,55.9249,56.5043,55.5874,55.7859,51443.064662694,0
+IGRO.US,D,20220719,000000,56.5899,56.8679,56.5105,56.7686,31286.538778094,0
+IGRO.US,D,20220720,000000,56.8381,56.8381,56.3368,56.4907,37894.228366114,0
+IGRO.US,D,20220721,000000,56.2822,56.9473,56.174,56.9473,83099.327801026,0
+IGRO.US,D,20220722,000000,57.1259,57.4256,56.497,56.7587,41614.642704969,0
+IGRO.US,D,20220725,000000,57.1855,57.2153,56.8679,57.116,40979.966010282,0
+IGRO.US,D,20220726,000000,56.9969,57.0167,56.5972,56.8083,28871.745068309,0
+IGRO.US,D,20220727,000000,57.3344,57.6669,56.848,57.5131,137188.89353823,0
+IGRO.US,D,20220728,000000,57.7414,58.0578,57.3741,57.9597,21836.907990532,0
+IGRO.US,D,20220729,000000,57.7612,58.4361,57.7612,58.198,17957.320766342,0
+IGRO.US,D,20220801,000000,58.4461,58.4461,58.0342,58.1781,29612.201212111,0
+IGRO.US,D,20220802,000000,57.9399,58.1015,57.4138,57.5825,32215.383083652,0
+IGRO.US,D,20220803,000000,57.6024,57.8506,57.3691,57.662,21562.88884616,0
+IGRO.US,D,20220804,000000,57.8506,58.078,57.7316,58.001,31007.482517097,0
+IGRO.US,D,20220805,000000,57.384,57.7116,57.3642,57.662,38484.578434505,0
+IGRO.US,D,20220808,000000,58.0888,58.1781,57.662,57.7711,33192.583708805,0
+IGRO.US,D,20220809,000000,57.7513,57.7611,57.397,57.5428,35998.257668652,0
+IGRO.US,D,20220810,000000,58.2377,58.6447,58.1583,58.3866,29968.829069125,0
+IGRO.US,D,20220811,000000,58.5255,58.8209,58.3072,58.3072,28497.991014771,0
+IGRO.US,D,20220812,000000,58.3369,58.8333,58.3369,58.8333,35311.19496107,0
+IGRO.US,D,20220815,000000,58.3767,58.8035,58.3369,58.466,59202.239111073,0
+IGRO.US,D,20220816,000000,58.3369,58.8035,58.3171,58.6447,43081.451066024,0
+IGRO.US,D,20220817,000000,58.1583,58.6447,58.1086,58.3866,48761.30377181,0
+IGRO.US,D,20220818,000000,58.198,58.2972,57.9499,58.0491,57348.580193257,0
+IGRO.US,D,20220819,000000,57.7513,57.7513,57.4337,57.5131,64921.381326531,0
+IGRO.US,D,20220822,000000,56.8281,57.1358,56.7021,56.8579,33761.777887374,0
+IGRO.US,D,20220823,000000,56.4112,57.0067,56.4112,56.709,30334.523736064,0
+IGRO.US,D,20220824,000000,56.4512,56.8976,56.4512,56.6892,24847.088885334,0
+IGRO.US,D,20220825,000000,56.9076,57.4074,56.8281,57.2947,97157.920300006,0
+IGRO.US,D,20220826,000000,57.3344,57.4932,56.1234,56.1234,44810.189491552,0
+IGRO.US,D,20220829,000000,55.6171,56.0728,55.6171,55.8256,53032.778669386,0
+IGRO.US,D,20220830,000000,56.2723,56.2723,55.2697,55.3193,24796.717719089,0
+IGRO.US,D,20220831,000000,55.4186,55.6197,54.962,54.962,50570.63606333,0
+IGRO.US,D,20220901,000000,54.5649,54.5983,54.0587,54.4756,96316.721823714,0
+IGRO.US,D,20220902,000000,54.8032,55.2143,54.0885,54.2969,29282.773784868,0
+IGRO.US,D,20220906,000000,54.4955,54.4955,53.8304,53.8304,19162.199062923,0
+IGRO.US,D,20220907,000000,53.9098,54.6046,53.89,54.4756,82171.490918793,0
+IGRO.US,D,20220908,000000,53.7311,54.7651,53.7311,54.6444,18060.077945482,0
+IGRO.US,D,20220909,000000,55.1605,55.9546,55.1605,55.8752,269665.06076258,0
+IGRO.US,D,20220912,000000,56.4807,56.7586,56.4212,56.4857,27583.250635762,0
+IGRO.US,D,20220913,000000,55.637,55.8157,54.7833,54.9223,45075.141826001,0
+IGRO.US,D,20220914,000000,55.0315,55.1689,54.6245,54.8826,71198.636063983,0
+IGRO.US,D,20220915,000000,54.6146,55.0115,54.4061,54.5947,23848.732370358,0
+IGRO.US,D,20220916,000000,54.019,54.3267,53.9197,54.2076,118850.76675508,0
+IGRO.US,D,20220919,000000,53.7311,54.5054,53.7311,54.3366,39139.40359569,0
+IGRO.US,D,20220920,000000,53.612,53.8105,53.1753,53.4333,37024.822036725,0
+IGRO.US,D,20220921,000000,53.3242,53.7839,52.808,52.8576,166199.66302538,0
+IGRO.US,D,20220922,000000,52.937,52.947,52.4407,52.6988,95072.554017463,0
+IGRO.US,D,20220923,000000,51.5771,51.6863,51.0163,51.19,53867.932605728,0
+IGRO.US,D,20220926,000000,50.84,51.2384,50.4101,50.69,120381,0
+IGRO.US,D,20220927,000000,50.71,51.1099,49.99,50.21,102444,0
+IGRO.US,D,20220928,000000,50.36,51.5024,50.25,51.33,48121,0
+IGRO.US,D,20220929,000000,50.84,50.8734,50.26,50.84,36208,0
+IGRO.US,D,20220930,000000,50.65,51.36,50.64,50.64,51230,0
+IGRO.US,D,20221003,000000,51.1,51.6911,51.0935,51.6,72032,0
+IGRO.US,D,20221004,000000,52.74,53.38,52.74,53.26,89664,0
+IGRO.US,D,20221005,000000,52.59,52.9911,52.27,52.71,35631,0
+IGRO.US,D,20221006,000000,52.15,52.386,51.67,51.84,39519,0
+IGRO.US,D,20221007,000000,51.48,51.4882,50.79,50.89,35573,0
+IGRO.US,D,20221010,000000,50.7,51.005,50.26,50.64,88909,0
+IGRO.US,D,20221011,000000,50.53,50.7247,49.83,49.99,90853,0
+IGRO.US,D,20221012,000000,49.88,49.9879,49.431,49.72,196704,0
+IGRO.US,D,20221013,000000,48.96,50.628,48.64,50.56,61177,0
+IGRO.US,D,20221014,000000,51.2206,51.2206,49.7966,49.81,38334,0
+IGRO.US,D,20221017,000000,51.1,51.21,50.81,50.93,76417,0
+IGRO.US,D,20221018,000000,51.5,51.6699,50.9455,51.11,53060,0
+IGRO.US,D,20221019,000000,50.76,50.9815,50.3,50.43,80444,0
+IGRO.US,D,20221020,000000,50.68,51.2099,50.19,50.4,78020,0
+IGRO.US,D,20221021,000000,50.02,51.3299,50.02,51.15,36568,0
+IGRO.US,D,20221024,000000,50.81,50.94,50.5553,50.83,28377,0
+IGRO.US,D,20221025,000000,51.31,52.0162,51.29,51.88,88419,0
+IGRO.US,D,20221026,000000,52.6653,52.84,52.01,52.44,66681,0
+IGRO.US,D,20221027,000000,52.46,52.67,52.07,52.17,41921,0
+IGRO.US,D,20221028,000000,52.09,52.4678,52.01,52.35,36373,0
+IGRO.US,D,20221031,000000,52.0998,52.1349,51.89,51.91,36544,0
+IGRO.US,D,20221101,000000,53.01,53.0528,52.2051,52.43,53460,0
+IGRO.US,D,20221102,000000,52.65,53.03,51.71,51.855,276910,0
+IGRO.US,D,20221103,000000,51.13,51.5896,51.09,51.43,50872,0
+IGRO.US,D,20221104,000000,52.64,53.29,52.55,53.08,30861,0
+IGRO.US,D,20221107,000000,53.45,53.586,53.155,53.36,406774,0
+IGRO.US,D,20221108,000000,53.46,54.14,53.4,53.815,134751,0
+IGRO.US,D,20221109,000000,53.7,53.88,53.23,53.26,65639,0
+IGRO.US,D,20221110,000000,55.51,56.1,55.24,55.96,264014,0
+IGRO.US,D,20221111,000000,56.46,56.96,56.24,56.8,29876,0
+IGRO.US,D,20221114,000000,56.78,56.99,56.27,56.5,60492,0
+IGRO.US,D,20221115,000000,57.165,57.45,56.5338,56.79,56498,0
+IGRO.US,D,20221116,000000,57.07,57.07,56.56,56.8,50548,0
+IGRO.US,D,20221117,000000,56.24,56.82,56.22,56.68,87842,0
+IGRO.US,D,20221118,000000,56.85,56.9799,56.65,56.82,173550,0
+IGRO.US,D,20221121,000000,56.67,56.67,56.28,56.51,30003,0
+IGRO.US,D,20221122,000000,56.9063,57.3172,56.9063,57.18,85667,0
+IGRO.US,D,20221123,000000,57.3322,57.777,57.3091,57.62,44531,0
+IGRO.US,D,20221125,000000,57.65,58.2471,57.65,58.09,9422,0
+IGRO.US,D,20221128,000000,57.87,58.0999,57.32,57.32,54441,0
+IGRO.US,D,20221129,000000,57.45,57.7905,57.3,57.52,65470,0
+IGRO.US,D,20221130,000000,58.16,58.605,57.38,58.44,137181,0
+IGRO.US,D,20221201,000000,59.05,59.15,58.7,58.87,66772,0
+IGRO.US,D,20221202,000000,58.38,59.13,58.3716,58.9,25747,0
+IGRO.US,D,20221205,000000,58.84,58.91,58.005,58.25,101900,0
+IGRO.US,D,20221206,000000,58.22,58.41,57.8,58.08,57447,0
+IGRO.US,D,20221207,000000,57.88,58.3108,57.8019,57.95,30774,0
+IGRO.US,D,20221208,000000,57.97,58.284,57.81,58.2085,47452,0
+IGRO.US,D,20221209,000000,58.24,58.65,58.19,58.21,44666,0
+IGRO.US,D,20221212,000000,57.38,58.25,57.38,58.22,138904,0
+IGRO.US,D,20221213,000000,59.32,59.47,58.5,58.69,71901,0
+IGRO.US,D,20221214,000000,58.85,59.0767,58.49,58.7,37213,0
+IGRO.US,D,20221215,000000,57.95,57.95,57.1176,57.3966,41699,0
+IGRO.US,D,20221216,000000,56.96,57.23,56.8045,56.93,130326,0
+IGRO.US,D,20221219,000000,57.17,57.24,56.6201,56.85,79861,0
+IGRO.US,D,20221220,000000,56.89,57.4802,56.89,57.25,83635,0
+IGRO.US,D,20221221,000000,57.58,58.045,57.58,57.8,97860,0
+IGRO.US,D,20221222,000000,57.78,57.78,56.97,57.47,148870,0
+IGRO.US,D,20221223,000000,57.42,57.92,57.37,57.79,55908,0
+IGRO.US,D,20221227,000000,58.13,58.2,57.6335,58.05,144898,0
+IGRO.US,D,20221228,000000,57.99,58.145,57.31,57.31,69409,0
+IGRO.US,D,20221229,000000,57.8,58.2099,57.78,58.06,95182,0
+IGRO.US,D,20221230,000000,57.99,57.99,57.5073,57.63,68289,0
+IGRO.US,D,20230103,000000,58.02,58.37,57.71,57.965,92303,0
+IGRO.US,D,20230104,000000,58.99,59.22,58.735,59.02,25132,0
+IGRO.US,D,20230105,000000,58.28,58.4,58.07,58.19,32107,0
+IGRO.US,D,20230106,000000,58.56,59.48,58.12,59.36,58745,0
+IGRO.US,D,20230109,000000,59.73,60.1,59.46,59.48,54757,0
+IGRO.US,D,20230110,000000,59.41,59.49,59.16,59.45,40226,0
+IGRO.US,D,20230111,000000,59.77,59.9466,59.6534,59.91,25566,0
+IGRO.US,D,20230112,000000,60.45,60.95,59.88,60.92,409302,0
+IGRO.US,D,20230113,000000,60.6,61.33,60.6,61.25,89688,0
+IGRO.US,D,20230117,000000,61.55,61.575,61.2135,61.45,85301,0
+IGRO.US,D,20230118,000000,62.09,62.09,60.98,60.98,95106,0
+IGRO.US,D,20230119,000000,60.91,61.26,60.84,61.05,106889,0
+IGRO.US,D,20230120,000000,60.89,61.57,60.89,61.57,94585,0
+IGRO.US,D,20230123,000000,61.42,61.8199,61.29,61.69,32450,0
+IGRO.US,D,20230124,000000,61.44,61.87,61.35,61.755,37960,0
+IGRO.US,D,20230125,000000,61.48,62.05,61.39,61.918,79602,0
+IGRO.US,D,20230126,000000,61.94,61.96,61.54,61.92,98464,0
+IGRO.US,D,20230127,000000,61.73,62.07,61.65,61.83,53560,0
+IGRO.US,D,20230130,000000,61.68,61.87,61.47,61.52,56039,0
+IGRO.US,D,20230131,000000,61.28,61.87,61.16,61.83,40580,0
+IGRO.US,D,20230201,000000,61.74,62.3955,61.36,62.1,108268,0
+IGRO.US,D,20230202,000000,62.22,62.22,61.55,61.8116,31981,0
+IGRO.US,D,20230203,000000,61.22,61.57,61,61.23,51084,0
+IGRO.US,D,20230206,000000,61.09,61.09,60.32,60.73,84793,0
+IGRO.US,D,20230207,000000,60.5025,61.27,60.44,61.09,79697,0
+IGRO.US,D,20230208,000000,61.22,61.22,60.81,60.88,29105,0
+IGRO.US,D,20230209,000000,61.55,61.66,60.8199,60.96,104172,0
+IGRO.US,D,20230210,000000,61.02,61.0268,60.67,60.935,73729,0
+IGRO.US,D,20230213,000000,61.11,61.57,60.94,61.52,58140,0
+IGRO.US,D,20230214,000000,61.35,61.855,61.1099,61.5,75591,0
+IGRO.US,D,20230215,000000,61.03,61.155,60.79,61.13,86929,0
+IGRO.US,D,20230216,000000,60.56,61.1147,60.4,60.81,39130,0
+IGRO.US,D,20230217,000000,60.92,61.02,60.53,61.02,43615,0
+IGRO.US,D,20230221,000000,60.74,60.87,60.46,60.52,42582,0
+IGRO.US,D,20230222,000000,60.53,60.53,60.03,60.23,35220,0
+IGRO.US,D,20230223,000000,60.48,60.48,59.89,60.29,26902,0
+IGRO.US,D,20230224,000000,59.44,59.65,59.2601,59.5232,30893,0
+IGRO.US,D,20230227,000000,60.08,60.31,59.9583,60,27842,0
+IGRO.US,D,20230228,000000,59.54,59.78,59.4367,59.49,23605,0
+IGRO.US,D,20230301,000000,59.8,59.8177,59.4397,59.71,29588,0
+IGRO.US,D,20230302,000000,59.82,59.9708,59.48,59.9,19674,0
+IGRO.US,D,20230303,000000,60.04,60.77,60.03,60.61,26508,0
+IGRO.US,D,20230306,000000,60.51,60.69,60.32,60.46,27713,0
+IGRO.US,D,20230307,000000,60.26,60.345,59.38,59.48,22805,0
+IGRO.US,D,20230308,000000,59.48,59.7899,59.37,59.61,22031,0
+IGRO.US,D,20230309,000000,59.82,59.88,59.0495,59.14,23360,0
+IGRO.US,D,20230310,000000,59.02,59.2579,58.475,58.58,62423,0
+IGRO.US,D,20230313,000000,58.35,58.78,58.17,58.38,29939,0
+IGRO.US,D,20230314,000000,58.62,58.8,58.315,58.8,41594,0
+IGRO.US,D,20230315,000000,57.38,57.65,57,57.5,42437,0
+IGRO.US,D,20230316,000000,57.61,58.4,57.04,58.4,63246,0
+IGRO.US,D,20230317,000000,57.8,58.02,57.54,57.66,45845,0
+IGRO.US,D,20230320,000000,58.2,58.62,58.01,58.57,53854,0
+IGRO.US,D,20230321,000000,59.23,59.23,58.63,58.87,25415,0
+IGRO.US,D,20230322,000000,58.91,59.4799,58.79,58.79,25783,0
+IGRO.US,D,20230323,000000,59.18,59.44,58.33,58.72,31455,0
+IGRO.US,D,20230324,000000,58.21,58.81,58.1,58.66,89409,0
+IGRO.US,D,20230327,000000,59.126,59.3692,58.9043,59.25,33075,0
+IGRO.US,D,20230328,000000,59.2,59.4899,59.15,59.28,27893,0
+IGRO.US,D,20230329,000000,59.88,59.88,59.65,59.75,33259,0
+IGRO.US,D,20230330,000000,60.155,60.32,60.145,60.2329,17670,0
+IGRO.US,D,20230331,000000,60.38,60.69,60.3742,60.62,21343,0
+IGRO.US,D,20230403,000000,60.64,61.07,60.585,61.07,27665,0
+IGRO.US,D,20230404,000000,60.82,61.25,60.82,61.0207,31435,0
+IGRO.US,D,20230405,000000,60.98,61.03,60.6445,60.84,31425,0
+IGRO.US,D,20230406,000000,60.78,61.3389,60.78,61.25,26177,0
+IGRO.US,D,20230410,000000,61.16,61.1799,60.75,61.0667,29865,0
+IGRO.US,D,20230411,000000,61.07,61.57,61.07,61.33,61979,0
+IGRO.US,D,20230412,000000,61.75,62.02,61.58,61.76,55999,0
+IGRO.US,D,20230413,000000,62.0899,62.4499,62.07,62.37,25639,0
+IGRO.US,D,20230414,000000,62.3,62.5081,61.89,62.07,25675,0
+IGRO.US,D,20230417,000000,62.15,62.31,61.9136,62.225,32442,0
+IGRO.US,D,20230418,000000,62.57,62.58,62.34,62.46,30411,0
+IGRO.US,D,20230419,000000,62.33,62.52,62.24,62.32,24892,0
+IGRO.US,D,20230420,000000,62.53,62.5953,62.32,62.35,29008,0
+IGRO.US,D,20230421,000000,62.63,62.847,62.21,62.63,34307,0
+IGRO.US,D,20230424,000000,62.6717,62.93,62.6,62.73,22100,0
+IGRO.US,D,20230425,000000,62.57,62.65,62.19,62.19,53351,0
+IGRO.US,D,20230426,000000,62.475,62.475,61.9101,62.08,115363,0
+IGRO.US,D,20230427,000000,62.51,62.8498,62.3901,62.78,15622,0
+IGRO.US,D,20230428,000000,62.58,63,62.4001,62.85,64330,0
+IGRO.US,D,20230501,000000,63.06,63.2299,62.724,62.8471,38998,0
+IGRO.US,D,20230502,000000,62.28,62.28,61.81,62.11,42517,0
+IGRO.US,D,20230503,000000,62.5,62.807,62.27,62.27,23948,0
+IGRO.US,D,20230504,000000,62.35,62.69,62.26,62.37,28389,0
+IGRO.US,D,20230505,000000,62.625,63.3661,62.625,63.17,20263,0
+IGRO.US,D,20230508,000000,63.5,63.5,63.19,63.23,26509,0
+IGRO.US,D,20230509,000000,62.69,63.21,62.69,63.15,26717,0
+IGRO.US,D,20230510,000000,63.05,63.05,62.58,62.95,28300,0
+IGRO.US,D,20230511,000000,62.6,62.8126,62.415,62.7213,21403,0
+IGRO.US,D,20230512,000000,62.6692,62.745,62.1947,62.41,24421,0
+IGRO.US,D,20230515,000000,63.05,63.1499,62.78,63.09,20125,0
+IGRO.US,D,20230516,000000,63.09,63.09,62.51,62.51,54012,0
+IGRO.US,D,20230517,000000,62.55,62.67,62.2,62.5,26963,0
+IGRO.US,D,20230518,000000,62.13,62.294,61.88,62.17,17827,0
+IGRO.US,D,20230519,000000,62.24,62.59,62.24,62.45,21498,0
+IGRO.US,D,20230522,000000,62.42,62.72,62.42,62.72,46863,0
+IGRO.US,D,20230523,000000,62.5,62.56,61.87,61.87,30994,0
+IGRO.US,D,20230524,000000,61.69,61.69,61.02,61.1,54607,0
+IGRO.US,D,20230525,000000,61.09,61.19,60.5614,60.7,27130,0
+IGRO.US,D,20230526,000000,60.8,61.3018,60.8,61.12,28334,0
+IGRO.US,D,20230530,000000,61.4,61.6219,60.56,60.65,20258,0
+IGRO.US,D,20230531,000000,60.41,60.4488,59.93,60.28,26941,0
+IGRO.US,D,20230601,000000,60.71,61.2398,60.625,61.09,28148,0
+IGRO.US,D,20230602,000000,61.79,62.16,61.65,61.79,42165,0
+IGRO.US,D,20230605,000000,61.83,61.9,61.37,61.42,43551,0
+IGRO.US,D,20230606,000000,61.58,62.19,61.58,62.1,29509,0
+IGRO.US,D,20230607,000000,61.32,61.3816,60.7701,60.8,49562,0
+IGRO.US,D,20230608,000000,61.2,61.4995,61.005,61.36,26878,0
+IGRO.US,D,20230609,000000,61.51,61.51,61.2357,61.32,34314,0
+IGRO.US,D,20230612,000000,61.5,61.5,61.17,61.34,78044,0
+IGRO.US,D,20230613,000000,61.98,62.04,61.72,61.76,35844,0
+IGRO.US,D,20230614,000000,61.92,62.2212,61.56,61.9,39095,0
+IGRO.US,D,20230615,000000,62.07,62.5999,61.9,62.4,16740,0
+IGRO.US,D,20230616,000000,62.52,62.852,62.37,62.37,33022,0
+IGRO.US,D,20230620,000000,62.04,62.04,61.42,61.55,27996,0
+IGRO.US,D,20230621,000000,61.62,61.8897,61.415,61.71,14740,0
+IGRO.US,D,20230622,000000,61.55,61.63,61.3277,61.48,48109,0
+IGRO.US,D,20230623,000000,60.92,61,60.62,60.67,52325,0
+IGRO.US,D,20230626,000000,60.86,61.06,60.7001,60.91,48260,0
+IGRO.US,D,20230627,000000,60.92,62.56,60.92,61.29,46632,0
+IGRO.US,D,20230628,000000,61.46,61.665,61.2486,61.38,36579,0
+IGRO.US,D,20230629,000000,61.185,61.35,61.14,61.27,29839,0
+IGRO.US,D,20230630,000000,61.76,62.1799,61.76,62.02,29131,0
+IGRO.US,D,20230703,000000,62.85,62.85,62.09,62.1036,14723,0
+IGRO.US,D,20230705,000000,61.99,61.99,61.04,61.677,42019,0
+IGRO.US,D,20230706,000000,60.9,60.9,60.35,60.57,32850,0
+IGRO.US,D,20230707,000000,60.72,61.23,60.585,60.83,29086,0
+IGRO.US,D,20230710,000000,60.8,61.052,60.7678,60.91,18465,0
+IGRO.US,D,20230711,000000,61.13,61.43,61.02,61.38,53105,0
+IGRO.US,D,20230712,000000,62.09,62.49,62.008,62.32,19456,0
+IGRO.US,D,20230713,000000,62.9,63.29,62.88,63.13,18410,0
+IGRO.US,D,20230714,000000,63.13,63.45,62.91,62.97,74196,0
+IGRO.US,D,20230717,000000,62.85,63.08,62.65,62.9,79475,0
+IGRO.US,D,20230718,000000,63.24,63.58,63.14,63.37,24997,0
+IGRO.US,D,20230719,000000,63.67,63.7799,63.35,63.6,108042,0
+IGRO.US,D,20230720,000000,63.49,63.595,63.1195,63.29,53788,0
+IGRO.US,D,20230721,000000,63.2123,63.51,63.1,63.39,48581,0
+IGRO.US,D,20230724,000000,63.06,63.4572,63.06,63.22,45549,0
+IGRO.US,D,20230725,000000,63.02,63.5,63.02,63.4,28536,0
+IGRO.US,D,20230726,000000,63.02,63.5911,63.02,63.41,26902,0
+IGRO.US,D,20230727,000000,63.99,63.99,63.2901,63.46,32076,0
+IGRO.US,D,20230728,000000,63.85,64.1499,63.76,63.83,15782,0
+IGRO.US,D,20230731,000000,63.95,64.21,63.79,63.83,66900,0
+IGRO.US,D,20230801,000000,63.12,63.54,62.85,63.06,51853,0
+IGRO.US,D,20230802,000000,62.56,62.56,62,62.12,136703,0
+IGRO.US,D,20230803,000000,61.88,62.17,61.67,61.96,70804,0
+IGRO.US,D,20230804,000000,62.06,62.6772,62.06,62.16,150024,0
+IGRO.US,D,20230807,000000,62.43,62.4984,62.16,62.46,56643,0
+IGRO.US,D,20230808,000000,62.05,62.2689,61.8001,62.2689,24058,0
+IGRO.US,D,20230809,000000,62.28,62.3422,62.04,62.14,102860,0
+IGRO.US,D,20230810,000000,62.77,63.53,62.2509,62.3352,63007,0
+IGRO.US,D,20230811,000000,62.11,62.3205,61.83,61.99,35208,0
+IGRO.US,D,20230814,000000,61.53,61.95,61.52,61.78,47315,0
+IGRO.US,D,20230815,000000,61.61,61.61,60.825,60.86,33757,0
+IGRO.US,D,20230816,000000,60.92,61.04,60.33,60.5,37322,0
+IGRO.US,D,20230817,000000,60.61,60.93,60.14,60.14,34785,0
+IGRO.US,D,20230818,000000,60,60.34,59.83,60.18,76931,0
+IGRO.US,D,20230821,000000,60.15,60.8905,59.9119,60.14,39004,0
+IGRO.US,D,20230822,000000,60.545,60.545,59.9925,60.05,18202,0
+IGRO.US,D,20230823,000000,60.5007,60.9963,60.5007,60.77,10357,0
+IGRO.US,D,20230824,000000,60.48,60.9848,60.22,60.22,34846,0
+IGRO.US,D,20230825,000000,60.56,60.66,59.9904,60.55,22797,0
+IGRO.US,D,20230828,000000,60.88,61.1099,60.83,61.07,22754,0
+IGRO.US,D,20230829,000000,60.93,61.89,60.9,61.89,35638,0
+IGRO.US,D,20230830,000000,61.76,62.0999,61.6397,61.81,18344,0
+IGRO.US,D,20230831,000000,61.8,61.83,61.4201,61.51,42058,0
+IGRO.US,D,20230901,000000,62.11,62.165,61.54,61.72,17340,0
+IGRO.US,D,20230905,000000,61.48,61.61,61.19,61.21,17242,0
+IGRO.US,D,20230906,000000,61.31,61.3965,61.01,61.11,12526,0
+IGRO.US,D,20230907,000000,61.2,61.28,60.9,61.11,27700,0
+IGRO.US,D,20230908,000000,61.03,61.33,60.9301,61.1698,15716,0
+IGRO.US,D,20230911,000000,61.53,61.96,61.5037,61.775,16048,0
+IGRO.US,D,20230912,000000,61.79,61.91,61.29,61.65,57499,0
+IGRO.US,D,20230913,000000,61.55,62.1999,61.51,61.66,128695,0
+IGRO.US,D,20230914,000000,62.185,62.55,62.02,62.31,25487,0
+IGRO.US,D,20230915,000000,62.475,62.6148,62.1,62.17,22463,0
+IGRO.US,D,20230918,000000,61.93,62.1999,61.7329,62.02,17885,0
+IGRO.US,D,20230919,000000,62.44,62.44,61.9601,62.18,16639,0
+IGRO.US,D,20230920,000000,62.8408,62.8408,62.02,62.02,39179,0
+IGRO.US,D,20230921,000000,61.45,61.6,61.05,61.05,33538,0
+IGRO.US,D,20230922,000000,61.38,61.5239,61.0701,61.12,13424,0
+IGRO.US,D,20230925,000000,60.71,60.9399,60.4301,60.8213,36253,0
+IGRO.US,D,20230926,000000,60.15,60.17,59.68,59.68,21917,0
+IGRO.US,D,20230927,000000,59.7,59.72,59.0421,59.28,44170,0
+IGRO.US,D,20230928,000000,59.475,59.775,59.25,59.58,20865,0
+IGRO.US,D,20230929,000000,60.25,60.25,59.23,59.31,59592,0
+IGRO.US,D,20231002,000000,59.17,59.17,58.36,58.44,28258,0
+IGRO.US,D,20231003,000000,58.06,58.06,57.6001,57.75,42923,0
+IGRO.US,D,20231004,000000,58.055,58.055,57.41,57.8632,51112,0
+IGRO.US,D,20231005,000000,58.25,58.64,58.16,58.505,170029,0
+IGRO.US,D,20231006,000000,58.31,59.1,57.89,58.88,33260,0
+IGRO.US,D,20231009,000000,58.78,59.27,58.63,59.115,23201,0
+IGRO.US,D,20231010,000000,59.42,60.03,59.42,59.81,41279,0
+IGRO.US,D,20231011,000000,60.18,60.18,59.7501,60.18,19696,0
+IGRO.US,D,20231012,000000,59.77,60.142,59.205,59.37,39714,0
+IGRO.US,D,20231013,000000,59.56,59.68,59,59.2,31272,0
+IGRO.US,D,20231016,000000,59.34,59.65,59.15,59.58,32862,0
+IGRO.US,D,20231017,000000,59.315,59.82,59.136,59.45,33876,0
+IGRO.US,D,20231018,000000,59.18,59.1999,58.44,58.5,25325,0
+IGRO.US,D,20231019,000000,58.24,58.5999,57.97,57.97,31072,0
+IGRO.US,D,20231020,000000,57.85,57.88,57.5,57.5702,73636,0
+IGRO.US,D,20231023,000000,57.49,58,57.3,57.53,37531,0
+IGRO.US,D,20231024,000000,57.73,57.9199,57.5,57.7484,94237,0
+IGRO.US,D,20231025,000000,57.78,57.94,57.3505,57.46,32606,0
+IGRO.US,D,20231026,000000,57.35,57.4676,57.12,57.32,28809,0
+IGRO.US,D,20231027,000000,57.43,57.72,56.4901,56.675,137297,0
+IGRO.US,D,20231030,000000,57.43,57.62,57.19,57.55,49369,0
+IGRO.US,D,20231031,000000,57.44,57.69,57.1701,57.66,30838,0
+IGRO.US,D,20231101,000000,57.73,58.28,57.35,58.1307,37478,0
+IGRO.US,D,20231102,000000,58.91,59.2544,58.8277,59.2172,144415,0
+IGRO.US,D,20231103,000000,59.925,60.04,59.6354,59.77,50174,0
+IGRO.US,D,20231106,000000,59.87,59.87,59.39,59.53,34061,0
+IGRO.US,D,20231107,000000,59.14,59.3599,58.9767,59.11,59684,0
+IGRO.US,D,20231108,000000,59.08,59.09,58.6701,58.8,47416,0
+IGRO.US,D,20231109,000000,59.27,59.5501,58.8301,58.932,22020,0
+IGRO.US,D,20231110,000000,59.02,59.1768,58.4619,59.14,21966,0
+IGRO.US,D,20231113,000000,59.12,59.46,58.84,59.2,28243,0
+IGRO.US,D,20231114,000000,60.44,60.83,60.01,60.7,58878,0
+IGRO.US,D,20231115,000000,60.79,60.8694,60.38,60.44,60067,0
+IGRO.US,D,20231116,000000,60.49,60.649,60.2577,60.43,16565,0
+IGRO.US,D,20231117,000000,61.07,61.2899,60.93,61.13,22744,0
+IGRO.US,D,20231120,000000,61.3,61.5794,61.15,61.42,30593,0
+IGRO.US,D,20231121,000000,61.42,61.57,61.11,61.17,26758,0
+IGRO.US,D,20231122,000000,61.28,61.39,61.1034,61.32,23630,0
+IGRO.US,D,20231124,000000,61.69,61.89,61.51,61.86,10878,0
+IGRO.US,D,20231127,000000,61.82,61.82,61.55,61.62,32032,0
+IGRO.US,D,20231128,000000,61.48,61.8514,61.35,61.69,11867,0
+IGRO.US,D,20231129,000000,61.81,61.8888,61.565,61.67,19407,0
+IGRO.US,D,20231130,000000,61.69,61.8918,61.5482,61.8498,17227,0
+IGRO.US,D,20231201,000000,61.74,62.46,61.74,62.42,18182,0
+IGRO.US,D,20231204,000000,61.9,62.26,61.9,62.12,21144,0
+IGRO.US,D,20231205,000000,61.85,62.0786,61.7701,61.8,17385,0
+IGRO.US,D,20231206,000000,62.23,62.26,61.715,61.715,37678,0
+IGRO.US,D,20231207,000000,61.79,62.1595,61.6521,61.87,30202,0
+IGRO.US,D,20231208,000000,61.73,62.25,61.73,62,17827,0
+IGRO.US,D,20231211,000000,61.96,62.32,61.93,62.2,48046,0
+IGRO.US,D,20231212,000000,62.13,62.3701,61.99,62.26,26297,0
+IGRO.US,D,20231213,000000,62.51,63.29,62.09,63.26,69223,0
+IGRO.US,D,20231214,000000,63.77,64.0099,63.56,63.77,38964,0
+IGRO.US,D,20231215,000000,63.545,63.56,62.9493,62.99,100123,0
+IGRO.US,D,20231218,000000,63.13,63.27,63.03,63.04,47403,0
+IGRO.US,D,20231219,000000,63.38,63.7497,63.36,63.72,140839,0
+IGRO.US,D,20231220,000000,63.07,63.35,62.55,62.59,38370,0
+IGRO.US,D,20231221,000000,63.2,64.0512,63.2,63.52,59507,0
+IGRO.US,D,20231222,000000,63.79,64.07,63.77,63.87,29666,0
+IGRO.US,D,20231226,000000,64.05,64.38,64,64.21,24836,0
+IGRO.US,D,20231227,000000,64.48,64.57,64.22,64.5,42596,0
+IGRO.US,D,20231228,000000,64.55,64.9199,64.41,64.46,32207,0
+IGRO.US,D,20231229,000000,64.55,64.7699,64.476,64.57,18770,0
+IGRO.US,D,20240102,000000,63.875,64.1275,63.68,63.88,36718,0
+IGRO.US,D,20240103,000000,63.39,63.85,63.37,63.81,41582,0
+IGRO.US,D,20240104,000000,63.8,64.2395,63.8,63.98,23901,0
+IGRO.US,D,20240105,000000,63.82,64.52,63.8,64.11,43394,0
+IGRO.US,D,20240108,000000,64.25,64.6,64.0008,64.5,20216,0
+IGRO.US,D,20240109,000000,63.67,64.18,63.67,63.98,28196,0
+IGRO.US,D,20240110,000000,64.315,64.44,64.22,64.34,26653,0
+IGRO.US,D,20240111,000000,64.29,64.47,63.78,64.27,22634,0
+IGRO.US,D,20240112,000000,64.72,64.95,64.48,64.7,16893,0
+IGRO.US,D,20240116,000000,63.93,64.3782,63.6546,63.92,38162,0
+IGRO.US,D,20240117,000000,63.19,63.51,63.08,63.4,91827,0
+IGRO.US,D,20240118,000000,63.59,63.665,63.3016,63.665,17609,0
+IGRO.US,D,20240119,000000,63.83,64.01,63.435,63.98,54513,0
+IGRO.US,D,20240122,000000,64.21,64.224,63.95,64.07,37873,0
+IGRO.US,D,20240123,000000,63.98,63.98,63.6001,63.8766,57988,0
+IGRO.US,D,20240124,000000,64.89,64.89,64.21,64.21,35494,0
+IGRO.US,D,20240125,000000,64.54,64.5599,64.18,64.45,40307,0
+IGRO.US,D,20240126,000000,64.84,64.84,64.46,64.65,20276,0
+IGRO.US,D,20240129,000000,64.77,64.9914,64.5,64.89,26733,0
+IGRO.US,D,20240130,000000,64.88,64.9982,64.6171,64.86,37519,0
+IGRO.US,D,20240131,000000,65.27,65.47,64.58,64.6,30304,0
+IGRO.US,D,20240201,000000,64.79,65.3499,64.22,65.13,68332,0
+IGRO.US,D,20240202,000000,64.65,64.68,64.22,64.44,34182,0
+IGRO.US,D,20240205,000000,64.14,64.3744,63.9518,64.21,29665,0
+IGRO.US,D,20240206,000000,64.23,64.59,64.01,64.54,32509,0
+IGRO.US,D,20240207,000000,64.68,64.7399,64.487,64.53,25569,0
+IGRO.US,D,20240208,000000,64.34,64.34,63.94,64.11,29875,0
+IGRO.US,D,20240209,000000,64.27,64.43,63.9793,64.32,56571,0
+IGRO.US,D,20240212,000000,64.41,64.6399,64.343,64.47,73974,0
+IGRO.US,D,20240213,000000,63.81,64.05,63.2011,63.45,37360,0
+IGRO.US,D,20240214,000000,64.12,64.6101,63.9057,64.26,28516,0
+IGRO.US,D,20240215,000000,64.7,65.1799,64.69,65.13,29250,0
+IGRO.US,D,20240216,000000,65.17,65.5782,65.03,65.35,29577,0
+IGRO.US,D,20240220,000000,65.88,65.91,65.5,65.63,37215,0
+IGRO.US,D,20240221,000000,65.59,65.84,65.52,65.75,34487,0
+IGRO.US,D,20240222,000000,66.06,66.4,65.8944,66.15,29357,0
+IGRO.US,D,20240223,000000,66.33,66.4321,66.2366,66.36,11859,0
+IGRO.US,D,20240226,000000,66.45,66.45,66,66.01,35316,0
+IGRO.US,D,20240227,000000,66,66.19,65.79,66.04,32570,0
+IGRO.US,D,20240228,000000,65.88,65.88,65.5101,65.69,36833,0
+IGRO.US,D,20240229,000000,66.16,66.16,65.7,66.01,19915,0
+IGRO.US,D,20240301,000000,66.26,66.56,65.92,66.54,20794,0
+IGRO.US,D,20240304,000000,66.22,66.52,66.22,66.43,26843,0
+IGRO.US,D,20240305,000000,66.42,66.66,66.2,66.41,54460,0
+IGRO.US,D,20240306,000000,67.23,67.23,66.9025,66.9993,25862,0
+IGRO.US,D,20240307,000000,67.63,67.93,67.56,67.8,27181,0
+IGRO.US,D,20240308,000000,68.12,68.18,67.62,67.89,26740,0
+IGRO.US,D,20240311,000000,67.46,67.69,67.11,67.49,28869,0
+IGRO.US,D,20240312,000000,67.71,69.19,67.335,67.83,26585,0
+IGRO.US,D,20240313,000000,67.85,67.9,67.66,67.74,91262,0
+IGRO.US,D,20240314,000000,67.83,67.85,67.0301,67.37,19826,0
+IGRO.US,D,20240315,000000,67.53,67.53,67.08,67.34,23846,0
+IGRO.US,D,20240318,000000,67.34,67.37,66.87,67.14,26496,0
+IGRO.US,D,20240319,000000,67.24,67.3,66.7734,67.1,33919,0
+IGRO.US,D,20240320,000000,67.17,67.8,67.11,67.64,28982,0
+IGRO.US,D,20240321,000000,67.41,67.68,67.15,67.3,31410,0
+IGRO.US,D,20240322,000000,67.23,67.33,66.9732,67.06,25698,0
+IGRO.US,D,20240325,000000,67.01,67.34,66.87,66.98,38376,0
+IGRO.US,D,20240326,000000,67.26,67.38,66.9577,67.0262,23316,0
+IGRO.US,D,20240327,000000,67.22,67.55,67.02,67.3688,24165,0
+IGRO.US,D,20240328,000000,67.28,67.45,67.27,67.36,14856,0
+IGRO.US,D,20240401,000000,67.38,67.47,66.8241,67.06,41214,0
+IGRO.US,D,20240402,000000,66.76,66.76,66.3739,66.5129,22369,0
+IGRO.US,D,20240403,000000,66.5,66.96,66.3484,66.78,15738,0
+IGRO.US,D,20240404,000000,67.32,67.32,66.34,66.45,32418,0
+IGRO.US,D,20240405,000000,66.49,66.6894,66.17,66.64,22102,0
+IGRO.US,D,20240408,000000,66.89,67.0423,66.561,66.76,26370,0
+IGRO.US,D,20240409,000000,67.05,67.06,66.5131,66.85,22312,0
+IGRO.US,D,20240410,000000,66.1,66.1,65.49,65.69,92884,0
+IGRO.US,D,20240411,000000,66.19,66.27,65.4105,65.95,29653,0
+IGRO.US,D,20240412,000000,65.67,65.67,64.8606,65.03,27205,0
+IGRO.US,D,20240415,000000,65.65,65.65,64.62,64.82,33418,0
+IGRO.US,D,20240416,000000,64.31,64.54,63.93,64.14,54169,0
+IGRO.US,D,20240417,000000,64.36,65.655,63.98,64.19,59713,0
+IGRO.US,D,20240418,000000,64.34,64.6196,64.0858,64.28,18819,0
+IGRO.US,D,20240419,000000,64.41,64.69,64.3646,64.61,29283,0
+IGRO.US,D,20240422,000000,64.86,65.4,64.739,65.14,19313,0
+IGRO.US,D,20240423,000000,65.36,66.175,65.355,65.86,31342,0
+IGRO.US,D,20240424,000000,65.9,65.92,65.37,65.58,23419,0
+IGRO.US,D,20240425,000000,64.95,65.6,64.71,65.58,29101,0
+IGRO.US,D,20240426,000000,65.88,66,65.7,65.9,16089,0
+IGRO.US,D,20240429,000000,66.27,66.4,66.06,66.28,16209,0
+IGRO.US,D,20240430,000000,65.87,66.14,65.35,65.35,19068,0
+IGRO.US,D,20240501,000000,65.26,66.16,65.26,65.39,101955,0
+IGRO.US,D,20240502,000000,66.03,66.4087,65.78,66.15,21847,0
+IGRO.US,D,20240503,000000,66.76,68,66.29,66.51,29981,0
+IGRO.US,D,20240506,000000,66.6,66.995,66.6,66.96,19310,0
+IGRO.US,D,20240507,000000,66.95,67.165,66.7981,66.89,15447,0
+IGRO.US,D,20240508,000000,66.79,67.06,66.62,67.06,16732,0
+IGRO.US,D,20240509,000000,67.23,67.75,67.12,67.75,31985,0
+IGRO.US,D,20240510,000000,67.99,68.0199,67.77,67.905,14323,0
+IGRO.US,D,20240513,000000,67.93,68.08,67.8301,67.895,16820,0
+IGRO.US,D,20240514,000000,67.99,68.04,67.3473,67.93,15190,0
+IGRO.US,D,20240515,000000,68.46,68.6,68.145,68.57,23165,0
+IGRO.US,D,20240516,000000,68.44,68.55,68.35,68.35,22321,0
+IGRO.US,D,20240517,000000,68.34,68.7,68.31,68.7,18374,0
+IGRO.US,D,20240520,000000,68.74,68.8599,68.03,68.73,14628,0
+IGRO.US,D,20240521,000000,68.56,68.65,68.29,68.56,28413,0
+IGRO.US,D,20240522,000000,68.15,68.29,67.7901,68.19,41685,0
+IGRO.US,D,20240523,000000,68.3,68.42,67.4096,67.55,17461,0
+IGRO.US,D,20240524,000000,67.99,68.99,67.68,68.99,21320,0
+IGRO.US,D,20240528,000000,68.51,68.51,67.75,67.94,19583,0
+IGRO.US,D,20240529,000000,67.41,67.41,66.89,66.89,23738,0
+IGRO.US,D,20240530,000000,67.31,67.8235,67.31,67.57,12546,0
+IGRO.US,D,20240531,000000,68.07,68.2625,67.71,68.2625,11966,0
+IGRO.US,D,20240603,000000,68.49,69.59,68.26,68.66,22461,0
+IGRO.US,D,20240604,000000,68.47,68.6084,68.0701,68.51,22234,0
+IGRO.US,D,20240605,000000,68.88,68.88,68.4,68.763,14446,0
+IGRO.US,D,20240606,000000,68.96,69.66,68.76,69.66,19365,0
+IGRO.US,D,20240607,000000,69.66,69.66,67.97,68.33,47961,0
+IGRO.US,D,20240610,000000,68,68.39,67.7868,68.33,24393,0
+IGRO.US,D,20240611,000000,67,67.2,66.76,66.98,25003,0
+IGRO.US,D,20240612,000000,68.12,68.12,67.57,67.69,28715,0
+IGRO.US,D,20240613,000000,67.24,67.35,66.68,66.91,15201,0
+IGRO.US,D,20240614,000000,66.37,66.565,66.0516,66.48,26718,0
+IGRO.US,D,20240617,000000,66.24,66.46,65.95,66.45,349689,0
+IGRO.US,D,20240618,000000,66.44,66.85,66.38,66.82,32643,0
+IGRO.US,D,20240620,000000,66.79,67.49,66.69,66.96,43552,0
+IGRO.US,D,20240621,000000,66.63,66.69,66.03,66.62,22619,0
+IGRO.US,D,20240624,000000,67.09,67.4,67.0634,67.3192,52206,0
+IGRO.US,D,20240625,000000,67.46,67.67,67.2601,67.62,33777,0
+IGRO.US,D,20240626,000000,66.87,67.13,66.79,66.89,32301,0
+IGRO.US,D,20240627,000000,67.28,67.925,67.13,67.31,461719,0
+IGRO.US,D,20240628,000000,67.5,67.555,67.1086,67.4,8217,0
+IGRO.US,D,20240701,000000,67.74,67.93,67.29,67.45,18273,0
+IGRO.US,D,20240702,000000,67.3,67.718,67.3,67.63,18506,0
+IGRO.US,D,20240703,000000,68.05,68.4399,68.05,68.25,9416,0
+IGRO.US,D,20240705,000000,68.8,68.8,68.15,68.465,13853,0
+IGRO.US,D,20240708,000000,68.66,69.21,68.19,68.22,24593,0
+IGRO.US,D,20240709,000000,68.37,68.42,68.12,68.31,17252,0
+IGRO.US,D,20240710,000000,68.82,69.25,68.6496,69.13,17347,0
+IGRO.US,D,20240711,000000,69.69,69.86,69.4688,69.57,21017,0
+IGRO.US,D,20240712,000000,70.05,70.39,69.94,70.08,15535,0
+IGRO.US,D,20240715,000000,70.11,70.11,69.6505,69.79,16074,0
+IGRO.US,D,20240716,000000,69.82,70.26,69.78,70.195,48704,0
+IGRO.US,D,20240717,000000,70.2,71.5336,70.03,70.33,32127,0
+IGRO.US,D,20240718,000000,70.49,70.515,69.7077,69.86,43746,0
+IGRO.US,D,20240719,000000,69.8,69.8,69.42,69.55,13079,0
+IGRO.US,D,20240722,000000,70.04,70.055,69.63,69.98,18039,0
+IGRO.US,D,20240723,000000,69.95,70.69,69.6787,69.84,635644,0
+IGRO.US,D,20240724,000000,69.68,70.005,69.06,69.33,188734,0
+IGRO.US,D,20240725,000000,68.81,69.49,68.79,69.075,61824,0
+IGRO.US,D,20240726,000000,69.57,70.045,69.49,69.87,39232,0
+IGRO.US,D,20240729,000000,69.75,70.69,69.39,69.6799,53787,0
+IGRO.US,D,20240730,000000,69.65,69.86,69.49,69.76,31720,0
+IGRO.US,D,20240731,000000,70.68,70.9197,70.39,70.636,21159,0
+IGRO.US,D,20240801,000000,70.76,70.76,69,69.36,28313,0
+IGRO.US,D,20240802,000000,68.51,68.65,67.73,68.18,28454,0
+IGRO.US,D,20240805,000000,68.3,70.92,65.93,66.89,70871,0
+IGRO.US,D,20240806,000000,66.24,67.18,63.16,66.7,66465,0
+IGRO.US,D,20240807,000000,67.91,68.775,66.9,67.24,27383,0
+IGRO.US,D,20240808,000000,67.54,68.24,67.33,68.09,19124,0
+IGRO.US,D,20240809,000000,67.96,68.3699,67.8096,68.3081,28684,0
+IGRO.US,D,20240812,000000,68.41,68.6,68.15,68.41,116291,0
+IGRO.US,D,20240813,000000,68.98,69.62,68.645,69.59,20318,0
+IGRO.US,D,20240814,000000,69.46,69.82,69.2826,69.81,32463,0
+IGRO.US,D,20240815,000000,70.15,70.55,69.8005,70.44,19540,0
+IGRO.US,D,20240816,000000,70.46,70.86,70.46,70.7838,21994,0
+IGRO.US,D,20240819,000000,71.17,72.08,70.8,71.63,17450,0
+IGRO.US,D,20240820,000000,71.63,71.63,71.1712,71.43,20614,0
+IGRO.US,D,20240821,000000,71.73,71.9322,71.4871,71.8576,10926,0
+IGRO.US,D,20240822,000000,71.98,71.98,71.44,71.44,26435,0
+IGRO.US,D,20240823,000000,72.06,72.82,71.98,72.79,22926,0
+IGRO.US,D,20240826,000000,72.57,73.604,72.4801,72.49,38517,0
+IGRO.US,D,20240827,000000,72.79,72.9991,72.63,72.88,21644,0
+IGRO.US,D,20240828,000000,72.845,73.22,72.5301,72.69,31410,0
+IGRO.US,D,20240829,000000,73.1,73.575,72.96,73.15,29806,0
+IGRO.US,D,20240830,000000,73.28,73.75,72.8725,73.16,48158,0
+IGRO.US,D,20240903,000000,73.14,74.095,72.47,72.47,28819,0
+IGRO.US,D,20240904,000000,72.23,73.24,72.06,72.53,24840,0
+IGRO.US,D,20240905,000000,72.62,72.87,72.2801,72.55,129591,0
+IGRO.US,D,20240906,000000,72.87,73.22,71.46,71.74,43102,0
+IGRO.US,D,20240909,000000,71.97,72.39,71.875,72.19,24984,0
+IGRO.US,D,20240910,000000,72.08,72.08,71.36,71.99,44778,0
+IGRO.US,D,20240911,000000,72.05,72.21,71.145,72.21,47316,0
+IGRO.US,D,20240912,000000,72.29,73.05,72.04,72.77,29484,0
+IGRO.US,D,20240913,000000,72.82,73.48,72.601,72.81,136188,0
+IGRO.US,D,20240916,000000,73.07,73.965,71.97,73.37,187949,0
+IGRO.US,D,20240917,000000,73.25,73.385,72.74,72.93,31803,0
+IGRO.US,D,20240918,000000,72.86,74.07,72.3936,72.52,65715,0
+IGRO.US,D,20240919,000000,73.51,73.84,73.05,73.67,133282,0
+IGRO.US,D,20240920,000000,73.5,74.58,73.03,73.55,38480,0
+IGRO.US,D,20240923,000000,73.49,75.17,73.3608,73.9,91317,0
+IGRO.US,D,20240924,000000,74.07,74.945,73.91,74.28,155263,0
+IGRO.US,D,20240925,000000,74.09,75.17,73.36,74.49,51660,0
+IGRO.US,D,20240926,000000,74.6,75.755,74.24,75.25,53120,0
+IGRO.US,D,20240927,000000,75.47,78.91,74.2432,74.67,47533,0
+IGRO.US,D,20240930,000000,74.65,75.645,74,74.59,47825,0
+IGRO.US,D,20241001,000000,74.6,75.62,73.9399,74.8,40277,0
+IGRO.US,D,20241002,000000,74.5,74.96,73.9818,74.46,55843,0
+IGRO.US,D,20241003,000000,74.1,74.18,73.49,73.84,145551,0
+IGRO.US,D,20241004,000000,73.9,76.58,73.7673,74.27,573071,0
+IGRO.US,D,20241007,000000,74.25,74.335,73.68,74.19,93610,0
+IGRO.US,D,20241008,000000,73.38,73.835,72.9674,73.34,49422,0
+IGRO.US,D,20241009,000000,72.89,73.45,72.665,73.3,95982,0
+IGRO.US,D,20241010,000000,73.04,73.305,72.8,73.21,23234,0
+IGRO.US,D,20241011,000000,73.05,73.87,73.05,73.43,22539,0
+IGRO.US,D,20241014,000000,73.51,73.87,73.305,73.87,29415,0
+IGRO.US,D,20241015,000000,73.52,73.84,72.95,73.1,69911,0
+IGRO.US,D,20241016,000000,73.26,73.4904,73.08,73.42,49305,0
+IGRO.US,D,20241017,000000,73.54,73.62,73.2049,73.45,20071,0
+IGRO.US,D,20241018,000000,73.68,73.91,73.3809,73.7494,26085,0
+IGRO.US,D,20241021,000000,73.36,73.5,72.85,72.87,34845,0
+IGRO.US,D,20241022,000000,72.5,72.6799,72.36,72.64,36647,0
+IGRO.US,D,20241023,000000,72.08,72.38,71.68,71.89,21857,0
+IGRO.US,D,20241024,000000,72.44,73.13,71,72.23,27980,0
+IGRO.US,D,20241025,000000,72.56,72.6566,72.04,72.19,15388,0
+IGRO.US,D,20241028,000000,72.27,72.67,72.1327,72.65,57506,0
+IGRO.US,D,20241029,000000,72.3,72.3599,71.94,72.06,43833,0
+IGRO.US,D,20241030,000000,71.56,71.99,71.135,71.4,265155,0
+IGRO.US,D,20241031,000000,71.18,71.18,70.4935,71.07,74491,0
+IGRO.US,D,20241101,000000,71.42,71.5199,70.82,71.14,67861,0
+IGRO.US,D,20241104,000000,71.45,71.695,70.9973,71.16,35800,0
+IGRO.US,D,20241105,000000,71.48,72.53,71.43,71.91,47069,0
+IGRO.US,D,20241106,000000,71.08,72.29,70.59,71.22,65610,0
+IGRO.US,D,20241107,000000,71.96,72.649,71.8301,72.26,51725,0
+IGRO.US,D,20241108,000000,71.56,71.71,71.08,71.21,75649,0
+IGRO.US,D,20241111,000000,71.55,72.714,71.29,71.375,159773,0
+IGRO.US,D,20241112,000000,71,71.27,70.1026,71.27,71211,0
+IGRO.US,D,20241113,000000,70.29,70.41,69.77,70.165,103764,0
+IGRO.US,D,20241114,000000,70.45,70.929,70.0701,70.32,54098,0
+IGRO.US,D,20241115,000000,69.8,69.92,69.38,69.86,179698,0
+IGRO.US,D,20241118,000000,69.86,70.045,69.41,69.99,63893,0
+IGRO.US,D,20241119,000000,69.61,71.68,69.2,70.68,36774,0
+IGRO.US,D,20241120,000000,69.71,70.5072,69.3599,69.76,59140,0
+IGRO.US,D,20241121,000000,69.77,70.23,69.574,70.21,52737,0
+IGRO.US,D,20241122,000000,70.23,70.73,69.9424,70.47,56186,0
+IGRO.US,D,20241125,000000,70.77,70.79,70.0421,70.35,76004,0
+IGRO.US,D,20241126,000000,70.22,70.495,69.7411,70.09,39672,0
+IGRO.US,D,20241127,000000,70.42,70.64,70.27,70.52,39617,0
+IGRO.US,D,20241129,000000,70.71,71.23,70.57,71.23,9457,0
+IGRO.US,D,20241202,000000,71.3,71.465,70.76,71.03,56317,0
+IGRO.US,D,20241203,000000,71.37,71.92,71.18,71.52,52128,0
+IGRO.US,D,20241204,000000,71.38,71.66,71.0701,71.66,32490,0
+IGRO.US,D,20241205,000000,71.69,71.94,71.48,71.69,48208,0
+IGRO.US,D,20241206,000000,71.93,71.93,71.2,71.62,64753,0
+IGRO.US,D,20241209,000000,72,72,71.38,71.47,71346,0
+IGRO.US,D,20241210,000000,71.28,71.4,70.71,70.75,54397,0
+IGRO.US,D,20241211,000000,71.22,71.3388,70.8651,71.26,42121,0
+IGRO.US,D,20241212,000000,70.96,70.96,70.4824,70.62,65171,0
+IGRO.US,D,20241213,000000,70.41,70.46,69.9,70.24,29974,0
+IGRO.US,D,20241216,000000,70.02,70.895,69.8901,70.895,42591,0
+IGRO.US,D,20241217,000000,69.48,70.15,69.06,69.41,43992,0
+IGRO.US,D,20241218,000000,69.34,69.3671,67.68,67.76,51349,0
+IGRO.US,D,20241219,000000,68.13,68.3598,67.58,67.76,67203,0
+IGRO.US,D,20241220,000000,67.01,68.095,66.89,67.88,70107,0
+IGRO.US,D,20241223,000000,67.42,68.205,67.245,67.825,43946,0
+IGRO.US,D,20241224,000000,67.81,69.9269,66.8032,68.15,41440,0
+IGRO.US,D,20241226,000000,68.3,68.57,68.04,68.36,72713,0
+IGRO.US,D,20241227,000000,67.99,68.425,67.7476,68.22,34277,0
+IGRO.US,D,20241230,000000,67.84,68.17,67.6201,67.76,58487,0
+IGRO.US,D,20241231,000000,68.04,68.18,67.76,67.96,70624,0
+IGRO.US,D,20250102,000000,69.08,69.08,67.63,68.11,88790,0
+IGRO.US,D,20250103,000000,67.97,68.16,67.75,68.02,60787,0
+IGRO.US,D,20250106,000000,68.343,68.89,68.27,68.36,63973,0
+IGRO.US,D,20250107,000000,68.83,69.17,68.205,68.35,66912,0
+IGRO.US,D,20250108,000000,68,68.44,67.7,68.27,67815,0
+IGRO.US,D,20250110,000000,67.68,68.08,66.9237,67.1,133777,0
+IGRO.US,D,20250113,000000,66.5,66.92,66.5,66.91,74344,0
+IGRO.US,D,20250114,000000,67.02,67.13,66.6822,67.12,75314,0
+IGRO.US,D,20250115,000000,68.09,68.09,67.6383,67.96,41116,0
+IGRO.US,D,20250116,000000,67.76,68.4731,67.7,68.04,63733,0
+IGRO.US,D,20250117,000000,68.2,68.4835,67.9501,68.2,40040,0
+IGRO.US,D,20250121,000000,68.86,69.44,68.66,69.38,82354,0
+IGRO.US,D,20250122,000000,69.275,69.29,68.87,68.92,211731,0
+IGRO.US,D,20250123,000000,69.195,69.465,68.975,69.42,50133,0
+IGRO.US,D,20250124,000000,69.66,71.1258,69.57,69.72,43490,0
+IGRO.US,D,20250127,000000,69.8,70.145,69.69,70.1,47645,0
+IGRO.US,D,20250128,000000,69.93,70.1085,69.68,69.99,44331,0
+IGRO.US,D,20250129,000000,69.8351,70.07,69.61,69.76,33375,0
+IGRO.US,D,20250130,000000,70.44,70.95,70.3299,70.65,104484,0
+IGRO.US,D,20250131,000000,70.47,70.76,69.86,69.99,104912,0
+IGRO.US,D,20250203,000000,68.86,70.34,68.72,69.2,78572,0
+IGRO.US,D,20250204,000000,71.2,71.2,69.56,70.01,63300,0
+IGRO.US,D,20250205,000000,70.3,70.6081,70.23,70.59,29933,0
+IGRO.US,D,20250206,000000,70.44,70.5774,70.28,70.445,49602,0
+IGRO.US,D,20250207,000000,70.495,70.53,69.9116,69.94,57453,0
+IGRO.US,D,20250210,000000,70.15,70.29,70.06,70.18,74672,0
+IGRO.US,D,20250211,000000,69.9675,70.3787,69.955,70.33,38093,0
+IGRO.US,D,20250212,000000,69.755,70.3676,69.65,70.2,43109,0
+IGRO.US,D,20250213,000000,70.56,71.2,70.29,71.2,44629,0
+IGRO.US,D,20250214,000000,71.32,71.4899,71.01,71.02,132268,0
+IGRO.US,D,20250218,000000,71.2369,71.49,71.2369,71.46,37854,0
+IGRO.US,D,20250219,000000,71,71.16,70.8511,71.16,39741,0
+IGRO.US,D,20250220,000000,71.33,71.48,71.105,71.48,42504,0
+IGRO.US,D,20250221,000000,71.65,71.71,71.14,71.34,67346,0
+IGRO.US,D,20250224,000000,71.3508,71.86,71.2101,71.33,63324,0
+IGRO.US,D,20250225,000000,71.91,72,71.63,71.78,68352,0
+IGRO.US,D,20250226,000000,71.8,72.035,71.51,71.625,40569,0
+IGRO.US,D,20250227,000000,71.58,71.58,70.8613,70.94,66710,0
+IGRO.US,D,20250228,000000,70.966,71.0199,70.5499,70.96,36035,0
+IGRO.US,D,20250303,000000,72.08,72.2,71.235,71.52,108328,0
+IGRO.US,D,20250304,000000,71.1319,71.92,70.77,71.4962,68968,0
+IGRO.US,D,20250305,000000,72.05,72.6126,71.94,72.52,64215,0
+IGRO.US,D,20250306,000000,72.07,72.67,71.95,72.07,101865,0
+IGRO.US,D,20250307,000000,72.63,73.09,72.39,73.08,70490,0
+IGRO.US,D,20250310,000000,72.45,72.53,71.575,71.91,78041,0
+IGRO.US,D,20250311,000000,72.03,72.2,71.2,71.75,39350,0
+IGRO.US,D,20250312,000000,71.9,72.4,71.77,72.29,174589,0
+IGRO.US,D,20250313,000000,72.02,72.2099,71.74,71.96,37079,0
+IGRO.US,D,20250314,000000,72.17,72.88,72.17,72.825,53342,0
+IGRO.US,D,20250317,000000,73.4,73.9084,73.17,73.87,69594,0
+IGRO.US,D,20250318,000000,73.4,73.5764,73.1716,73.44,52946,0
+IGRO.US,D,20250319,000000,73.38,73.89,73.33,73.79,48491,0
+IGRO.US,D,20250320,000000,73.23,73.615,73.16,73.61,110282,0
+IGRO.US,D,20250321,000000,73.2,73.39,73.0632,73.21,39316,0
+IGRO.US,D,20250324,000000,73.2,73.3794,73.05,73.29,51698,0
+IGRO.US,D,20250325,000000,73.61,73.6583,73.32,73.445,170726,0
+IGRO.US,D,20250326,000000,72.986,73.23,72.69,72.82,42918,0
+IGRO.US,D,20250327,000000,72.96,73.2342,72.9453,73.15,35371,0
+IGRO.US,D,20250328,000000,73.014,73.07,72.6766,72.81,27010,0
+IGRO.US,D,20250331,000000,72.08,72.55,71.8015,72.44,33127,0
+IGRO.US,D,20250401,000000,72.165,72.74,72.135,72.525,32604,0
+IGRO.US,D,20250402,000000,72.17,72.73,72.06,72.72,76443,0
+IGRO.US,D,20250403,000000,72.55,73.1742,72.26,72.38,68271,0
+IGRO.US,D,20250404,000000,70.13,70.19,68.2201,68.29,129365,0
+IGRO.US,D,20250407,000000,65.6633,68.4,65.66,66.37,191653,0
+IGRO.US,D,20250408,000000,68.5,68.68,65.61,66.32,91807,0
+IGRO.US,D,20250409,000000,66.03,69.93,65.6,69.54,289586,0
+IGRO.US,D,20250410,000000,68.8322,69.1791,67.6504,68.81,85412,0
+IGRO.US,D,20250411,000000,69.35,70.89,69.26,70.66,70958,0
+IGRO.US,D,20250414,000000,71.12,71.81,70.8824,71.41,60540,0
+IGRO.US,D,20250415,000000,72.011,72.2999,71.68,71.81,73518,0
+IGRO.US,D,20250416,000000,72.2799,72.53,71.652,71.73,53909,0
+IGRO.US,D,20250417,000000,72.325,72.8499,72.325,72.5,49778,0
+IGRO.US,D,20250421,000000,72.61,72.8799,71.8189,72.42,58092,0
+IGRO.US,D,20250422,000000,73.3292,73.85,73.17,73.54,140581,0
+IGRO.US,D,20250423,000000,73.89,74.0699,73.3,73.6,39195,0
+IGRO.US,D,20250424,000000,73.6605,74.38,73.6605,74.38,44891,0
+IGRO.US,D,20250425,000000,74.1,74.32,73.885,74.3,32382,0
+IGRO.US,D,20250428,000000,74.595,74.95,74.32,74.77,55617,0
+IGRO.US,D,20250429,000000,75.0332,75.38,74.82,75.22,45575,0
+IGRO.US,D,20250430,000000,74.83,75.515,74.665,75.26,59705,0
+IGRO.US,D,20250501,000000,75.16,75.5,74.7397,74.82,81535,0
+IGRO.US,D,20250502,000000,75.7663,76,75.4,75.76,79755,0
+IGRO.US,D,20250505,000000,75.9275,76.1842,75.86,75.86,106484,0
+IGRO.US,D,20250506,000000,76.0324,76.11,75.74,75.89,53996,0
+IGRO.US,D,20250507,000000,75.75,75.97,75.48,75.64,132066,0
+IGRO.US,D,20250508,000000,75.65,75.7,75.0915,75.15,166185,0
+IGRO.US,D,20250509,000000,75.66,75.6737,75.29,75.44,50620,0
+IGRO.US,D,20250512,000000,75.19,75.47,75.01,75.45,52418,0
+IGRO.US,D,20250513,000000,75.25,75.5056,75.15,75.345,72160,0
+IGRO.US,D,20250514,000000,75.799,75.95,75.205,75.25,59996,0
+IGRO.US,D,20250515,000000,75.945,76.45,75.84,76.45,82747,0
+IGRO.US,D,20250516,000000,76.45,76.68,76.2523,76.68,37610,0
+IGRO.US,D,20250519,000000,76.62,77.29,76.62,77.29,47608,0
+IGRO.US,D,20250520,000000,77.52,77.84,77.52,77.84,101415,0
+IGRO.US,D,20250521,000000,77.8,78.1466,77.51,77.51,55926,0
+IGRO.US,D,20250522,000000,77.42,77.8599,77.225,77.71,34066,0
+IGRO.US,D,20250523,000000,77.31,78.1639,76.99,78.02,57048,0
+IGRO.US,D,20250527,000000,78.84,79.02,78.68,78.68,226621,0
+IGRO.US,D,20250528,000000,78.07,78.32,77.87,77.92,146655,0
+IGRO.US,D,20250529,000000,78.2,78.4,77.97,78.26,67654,0
+IGRO.US,D,20250530,000000,78.3135,78.6291,78.1,78.58,68619,0
+IGRO.US,D,20250602,000000,78.6464,79.26,78.56,79.26,39343,0
+IGRO.US,D,20250603,000000,78.88,78.88,78.38,78.71,159605,0
+IGRO.US,D,20250604,000000,78.9,79.2166,78.83,78.97,71627,0
+IGRO.US,D,20250605,000000,78.967,79.2,78.79,78.97,53494,0
+IGRO.US,D,20250606,000000,78.97,79.355,78.97,79.21,101047,0
+IGRO.US,D,20250609,000000,79.07,79.36,78.8476,79.15,82425,0
+IGRO.US,D,20250610,000000,79.5,79.54,79.285,79.47,122064,0
+IGRO.US,D,20250611,000000,79.65,79.65,79.31,79.37,74375,0
+IGRO.US,D,20250612,000000,79.89,80.21,79.89,80.17,140474,0
+IGRO.US,D,20250613,000000,79.5,79.7899,79.165,79.39,109882,0
+IGRO.US,D,20250616,000000,78.88,79.0999,78.4473,78.46,58446,0
+IGRO.US,D,20250617,000000,78.37,78.38,77.58,77.72,56528,0
+IGRO.US,D,20250618,000000,77.84,77.9999,77.505,77.66,98920,0
+IGRO.US,D,20250620,000000,77.34,77.5741,77.05,77.05,71668,0
+IGRO.US,D,20250623,000000,76.77,77.57,76.75,77.57,66156,0
+IGRO.US,D,20250624,000000,77.97,78.27,77.76,77.98,1035603,0
+IGRO.US,D,20250625,000000,77.66,77.82,77.37,77.57,182500,0
+IGRO.US,D,20250626,000000,78.235,78.52,78.1736,78.52,55947,0
+IGRO.US,D,20250627,000000,78.74,79.039,78.39,78.61,58200,0
+IGRO.US,D,20250630,000000,78.5524,78.8952,78.47,78.89,48348,0
+IGRO.US,D,20250701,000000,78.89,79.19,78.77,79.14,174872,0
+IGRO.US,D,20250702,000000,78.82,79.0199,78.5501,79.003,66339,0
+IGRO.US,D,20250703,000000,79,79.1322,78.9196,79.11,184436,0
+IGRO.US,D,20250707,000000,78.49,78.73,77.828,78.005,76532,0
+IGRO.US,D,20250708,000000,77.8,78.24,77.8,78.09,56948,0
+IGRO.US,D,20250709,000000,78.34,78.58,78.19,78.58,40753,0
+IGRO.US,D,20250710,000000,78.26,78.52,78.10833,78.48,44071,0
+IGRO.US,D,20250711,000000,78.0219,78.12,77.75,77.93,39721,0
+IGRO.US,D,20250714,000000,77.78,77.93,77.6778,77.93,57800,0
+IGRO.US,D,20250715,000000,78.11,78.19,77.19843,77.26,67159,0
+IGRO.US,D,20250716,000000,77.1233,77.57,76.99,77.57,53342,0
+IGRO.US,D,20250717,000000,77.42,77.6993,77.29,77.67,97492,0
+IGRO.US,D,20250718,000000,77.77,78.01,77.3,77.42,45680,0
+IGRO.US,D,20250721,000000,77.66,78.08,77.61,77.78,54933,0
+IGRO.US,D,20250722,000000,78,78.51,77.96,78.51,42872,0
+IGRO.US,D,20250723,000000,79.0401,79.6,79.0401,79.58,37312,0
+IGRO.US,D,20250724,000000,79.21,79.46,79.18,79.18,182043,0
+IGRO.US,D,20250725,000000,78.6,79.06,78.495,79,57145,0
+IGRO.US,D,20250728,000000,78.34,78.38,77.7201,77.8773,54709,0
+IGRO.US,D,20250729,000000,77.59,77.69,77.18,77.32,58902,0
+IGRO.US,D,20250730,000000,77.15,77.23,76.5079,76.78,49211,0
+IGRO.US,D,20250731,000000,76.38,76.66,75.81,75.97,119538,0
+IGRO.US,D,20250801,000000,75.935,76.11,75.66,76.08,34379,0
+IGRO.US,D,20250804,000000,76.585,76.8887,76.575,76.88,52923,0
+IGRO.US,D,20250805,000000,76.92,76.999,76.65,76.89,40934,0
+IGRO.US,D,20250806,000000,77.05,77.27,76.86,76.94,164147,0
+IGRO.US,D,20250807,000000,77.53,77.77,77.12,77.34,77023,0
+IGRO.US,D,20250808,000000,77.5,77.66,77.375,77.59,33080,0
+IGRO.US,D,20250811,000000,77.62,77.68,77.1854,77.33,39590,0
+IGRO.US,D,20250812,000000,77.53,77.9993,77.42,77.99,102339,0
+IGRO.US,D,20250813,000000,78.0301,78.42,78,78.33,40105,0
+IGRO.US,D,20250814,000000,78.3,78.5,78.03,78.5,56793,0
+IGRO.US,D,20250815,000000,79.04,79.15,78.8,79.04,117101,0
+IGRO.US,D,20250818,000000,78.92,79.17,78.708,78.97,53867,0
+IGRO.US,D,20250819,000000,78.93,79.14,78.62,78.76,42989,0
+IGRO.US,D,20250820,000000,78.99,79.38,78.89,79.38,59922,0
+IGRO.US,D,20250821,000000,78.99,79.13,78.75,78.86,60441,0
+IGRO.US,D,20250822,000000,79.075,79.95,79.0716,79.88,41076,0
+IGRO.US,D,20250825,000000,79.655,79.84,78.91,78.95,49531,0
+IGRO.US,D,20250826,000000,78.9669,79.0787,78.78,78.97,88769,0
+IGRO.US,D,20250827,000000,78.69,79.245,78.63,79.21,35217,0
+IGRO.US,D,20250828,000000,79.25,79.5,79.11,79.25,59328,0
+IGRO.US,D,20250829,000000,78.89,79.14,78.85,79.06,58481,0
+IGRO.US,D,20250902,000000,78.215,78.63,78.205,78.57,46022,0
+IGRO.US,D,20250903,000000,78.55,78.73,78.3764,78.72,37670,0
+IGRO.US,D,20250904,000000,78.745,79.0168,78.72,79.01,48125,0
+IGRO.US,D,20250905,000000,79.56,79.74,79.08,79.24,44781,0
+IGRO.US,D,20250908,000000,79.9143,79.9143,79.42,79.79,44803,0
+IGRO.US,D,20250909,000000,79.58,79.67,79.4599,79.57,34796,0
+IGRO.US,D,20250910,000000,79.7973,79.9135,79.54,79.63,51242,0
+IGRO.US,D,20250911,000000,79.77,80.3,79.73,80.21,44851,0
+IGRO.US,D,20250912,000000,79.965,80.07,79.7,79.95,36962,0
+IGRO.US,D,20250915,000000,80.18,80.29,80,80.235,45729,0
+IGRO.US,D,20250916,000000,79.84,79.93,79.498,79.75,91656,0
+IGRO.US,D,20250917,000000,79.9115,80.22,79.5,79.7,28385,0
+IGRO.US,D,20250918,000000,79.6036,79.92,79.45,79.82,84044,0
+IGRO.US,D,20250919,000000,79.85,79.92,79.51,79.62,85066,0
+IGRO.US,D,20250922,000000,79.6,79.89,79.47,79.86,98335,0
+IGRO.US,D,20250923,000000,79.92,80.01,79.49,79.56,35698,0
+IGRO.US,D,20250924,000000,78.75,79.2636,78.75,78.98,48400,0
+IGRO.US,D,20250925,000000,78.53,78.72,78.18,78.3776,26900,0
+IGRO.US,D,20250926,000000,78.6935,78.85,78.44,78.81,23585,0
+IGRO.US,D,20250929,000000,78.8467,79.17,78.81,79.06,23594,0
+IGRO.US,D,20250930,000000,79.15,79.7,79.1,79.67,31790,0
+IGRO.US,D,20251001,000000,80.17,80.354,80.04,80.2,70164,0
+IGRO.US,D,20251002,000000,80.355,80.55,79.83,80.19,38324,0
+IGRO.US,D,20251003,000000,80.65,81.02,80.545,80.94,38101,0
+IGRO.US,D,20251006,000000,80.7905,81.149,80.7905,81.015,36543,0
+IGRO.US,D,20251007,000000,80.7499,80.91,80.28,80.46,114554,0
+IGRO.US,D,20251008,000000,80.73,80.89,80.17,80.33,1572898,0
+IGRO.US,D,20251009,000000,80.49,80.67,79.731,79.9,167726,0
+IGRO.US,D,20251010,000000,79.85,79.96,78.65,78.71,495301,0
+IGRO.US,D,20251013,000000,79.16,79.4417,78.93,79.24,84903,0
+IGRO.US,D,20251014,000000,79.045,79.79,78.91,79.61,106705,0
+IGRO.US,D,20251015,000000,79.81,80.15,79.5384,80,139082,0
+IGRO.US,D,20251016,000000,80.495,80.8097,80.12,80.33,272642,0
+IGRO.US,D,20251017,000000,80.17,80.543,80.1348,80.53,155263,0
+IGRO.US,D,20251020,000000,80.82,81.14,80.62,81.02,62546,0
+IGRO.US,D,20251021,000000,80.69,80.875,80.6,80.68,40507,0
+IGRO.US,D,20251022,000000,80.87,80.91,80.325,80.57,72952,0
+IGRO.US,D,20251023,000000,80.61,80.92,80.605,80.82,156797,0
+IGRO.US,D,20251024,000000,80.9,80.97,80.75,80.88,34098,0
+IGRO.US,D,20251027,000000,81.07,81.27,80.82,80.97,41622,0
+IGRO.US,D,20251028,000000,80.74,80.965,80.615,80.77,33297,0
+IGRO.US,D,20251029,000000,80.77,80.78,79.63,79.92,75090,0
+IGRO.US,D,20251030,000000,79.5,79.95,79.5,79.74,33868,0
+IGRO.US,D,20251031,000000,79.74,79.8,79.365,79.6,50623,0
+IGRO.US,D,20251103,000000,79.6,79.84,79.32,79.67,80231,0
+IGRO.US,D,20251104,000000,79.37,79.4599,79.0585,79.15,39413,0
+IGRO.US,D,20251105,000000,79.1639,79.6694,79.03,79.51,57848,0
+IGRO.US,D,20251106,000000,79.565,79.75,79.12,79.35,199879,0
+IGRO.US,D,20251107,000000,79.29,79.66,78.9401,79.66,74107,0
+IGRO.US,D,20251110,000000,79.93,80.38,79.68,80.33,60800,0
+IGRO.US,D,20251111,000000,80.62,81.08,80.6175,80.99,63754,0
+IGRO.US,D,20251112,000000,81.14,81.58,81.03,81.58,64933,0
+IGRO.US,D,20251113,000000,81.5315,81.5315,80.92,80.99,37574,0
+IGRO.US,D,20251114,000000,80.79,81.23,80.65,81.15,51908,0
+IGRO.US,D,20251117,000000,80.76,81.03,80.175,80.43,33919,0
+IGRO.US,D,20251118,000000,79.8115,80.27,79.61,80.06,59491,0
+IGRO.US,D,20251119,000000,79.825,80.03,79.3,79.54,136248,0
+IGRO.US,D,20251120,000000,80.18,80.18,78.79,78.85,45993,0
+IGRO.US,D,20251121,000000,79.58,80.1598,79.37,80.04,214704,0
+IGRO.US,D,20251124,000000,79.87,79.96,79.62,79.81,60964,0
+IGRO.US,D,20251125,000000,80.2899,80.83,79.81,80.56,59884,0
+IGRO.US,D,20251126,000000,80.84,81.42,80.793,81.33,44572,0
+IGRO.US,D,20251128,000000,81.2168,81.65,81.08,81.6,20260,0
+IGRO.US,D,20251201,000000,81.36,81.675,81.16,81.16,36686,0
+IGRO.US,D,20251202,000000,81.53,81.53,81.1401,81.33,42628,0
+IGRO.US,D,20251203,000000,81.4,81.57,81.34,81.5,46172,0
+IGRO.US,D,20251204,000000,81.955,82.18,81.795,81.9,30614,0
+IGRO.US,D,20251205,000000,82.29,82.299,81.9114,82.11,38100,0
+IGRO.US,D,20251208,000000,82.08,82.29,81.45,81.55,187440,0
+IGRO.US,D,20251209,000000,81.5,81.6881,81.28,81.37,48487,0
+IGRO.US,D,20251210,000000,81.305,82.14,81.245,81.97,49961,0
+IGRO.US,D,20251211,000000,82.17,82.47,82.05,82.28,36015,0
+IGRO.US,D,20251212,000000,82.19,82.495,81.95,82.22,61538,0
+IGRO.US,D,20251215,000000,82.43,82.6089,82.1,82.41,53944,0
+IGRO.US,D,20251216,000000,82.39,82.42,81.61771,81.76,74344,0
+IGRO.US,D,20251217,000000,81.68,81.91,81.29,81.33,52622,0
+IGRO.US,D,20251218,000000,81.89,82.18,81.66,81.86,52610,0
+IGRO.US,D,20251219,000000,81.99,82.7678,81.9,82.29,137392,0
+IGRO.US,D,20251222,000000,82.1215,82.47,82.08,82.39,45513,0
+IGRO.US,D,20251223,000000,83.01,83.2,82.92,83.09,69198,0
+IGRO.US,D,20251224,000000,83.1216,83.18,83.05,83.11,19802,0
+IGRO.US,D,20251226,000000,83.2127,83.32,82.99,83.185,25990,0
+IGRO.US,D,20251229,000000,83.28,83.28,82.935,83.13,72122,0
+IGRO.US,D,20251230,000000,83.21,83.45,83.07,83.08,45678,0
+IGRO.US,D,20251231,000000,82.93,83.22,82.72,82.77,63342,0
+IGRO.US,D,20260102,000000,83.3032,83.58,83.04,83.49,43633,0
+IGRO.US,D,20260105,000000,83.44,84.1499,83.3,84.08,51055,0
+IGRO.US,D,20260106,000000,84.3771,84.49,84.05,84.19,40266,0
+IGRO.US,D,20260107,000000,84.14,84.28,83.7606,83.86,60973,0
+IGRO.US,D,20260108,000000,83.68,84.12,83.68,84.1,68361,0
+IGRO.US,D,20260109,000000,84.53,84.79,84.475,84.78,94661,0
+IGRO.US,D,20260112,000000,84.8834,85.17,84.8834,85.11,61711,0
+IGRO.US,D,20260113,000000,85,85.02,84.5,84.64,40704,0
+IGRO.US,D,20260114,000000,84.77,85.06,84.77,85.06,51585,0
+IGRO.US,D,20260115,000000,85.26,85.26,84.95,84.95,87934,0
+IGRO.US,D,20260116,000000,85.2573,85.39,84.96,85.35,152369,0
+IGRO.US,D,20260120,000000,84.53,84.8199,84.14,84.29,91693,0
+IGRO.US,D,20260121,000000,84.31,84.84,83.94,84.61,55759,0
+IGRO.US,D,20260122,000000,85.09,85.36,84.98,85.16,96626,0
+IGRO.US,D,20260123,000000,84.77,85.6,84.72,85.54,84532,0
+IGRO.US,D,20260126,000000,86.062,86.2,85.86,85.92,86131,0
+IGRO.US,D,20260127,000000,86.68,87.13,86.44,86.96,63167,0
+IGRO.US,D,20260128,000000,86.23,86.38,85.69857,85.98,67261,0
+IGRO.US,D,20260129,000000,86.72,86.8512,85.825,86.71,81349,0
+IGRO.US,D,20260130,000000,86.4,86.62,85.585,85.865,42794,0
+IGRO.US,D,20260202,000000,86.01,86.53,86.01,86.53,37875,0
+IGRO.US,D,20260203,000000,86.205,86.62,85.7901,86.33,81555,0
+IGRO.US,D,20260204,000000,87.12,87.2599,86.6,86.79,34386,0
+IGRO.US,D,20260205,000000,86.33,86.5,85.99,86.01,79141,0
+IGRO.US,D,20260206,000000,87.6485,88.01,87.04,88,50982,0
+IGRO.US,D,20260209,000000,88.2395,88.89,88.13,88.8,52861,0
+IGRO.US,D,20260210,000000,89.3,89.3999,89.01,89.15,43219,0
+IGRO.US,D,20260211,000000,89.43,89.62,88.98,89.47,80235,0
+IGRO.US,D,20260212,000000,89.7,89.71,88.83,89.09,159185,0
+IGRO.US,D,20260213,000000,88.6801,89.37,88.624,89.2869,48784,0
+IGRO.US,D,20260217,000000,88.67,89.179,88.27,89.1,124360,0
+IGRO.US,D,20260218,000000,89.09,89.34,88.77,88.95,59217,0
diff --git a/daily/us/nyse etfs/1/ihak.us.txt b/daily/us/nyse etfs/1/ihak.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5089f3136899d65615628a559d5e9de52c99cd3c
--- /dev/null
+++ b/daily/us/nyse etfs/1/ihak.us.txt	
@@ -0,0 +1,1679 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IHAK.US,D,20190617,000000,24.701,24.9476,24.701,24.7699,1960.0900000618,0
+IHAK.US,D,20190618,000000,25.2132,25.2332,25.0135,25.0135,3604.6826316926,0
+IHAK.US,D,20190619,000000,25.0744,25.361,24.9865,25.347,2726.2978948228,0
+IHAK.US,D,20190620,000000,25.8242,25.8452,25.5287,25.5916,4173.5794738158,0
+IHAK.US,D,20190621,000000,25.5197,25.5197,25.2641,25.2641,2172.4247369106,0
+IHAK.US,D,20190624,000000,25.322,25.322,25.0125,25.0125,5907.3126317652,0
+IHAK.US,D,20190625,000000,25.0365,25.0365,24.7859,24.7859,239.3773684286,0
+IHAK.US,D,20190626,000000,24.9566,24.9566,24.7559,24.7559,713.1242105488,0
+IHAK.US,D,20190627,000000,24.8977,25.1932,24.8977,25.1213,4093.4531580238,0
+IHAK.US,D,20190628,000000,25.2032,25.2811,25.2032,25.2811,2966.6768421988,0
+IHAK.US,D,20190701,000000,25.3799,25.4338,25.352,25.4338,1068.6847368758,0
+IHAK.US,D,20190702,000000,25.5956,25.5956,25.5956,25.5956,36.0568421064,0
+IHAK.US,D,20190703,000000,25.9231,26.0698,25.9171,26.0579,8536.4573686902,0
+IHAK.US,D,20190705,000000,25.952,26.1098,25.7653,26.0758,4259.7152632922,0
+IHAK.US,D,20190708,000000,26.0599,26.0599,25.952,25.952,7267.4568423344,0
+IHAK.US,D,20190709,000000,26.0698,26.1976,26.0009,26.1906,947.4936842404,0
+IHAK.US,D,20190710,000000,26.3853,26.4143,26.2466,26.3135,5930.3489475554,0
+IHAK.US,D,20190711,000000,26.3164,26.3664,26.2965,26.3604,5427.5563159606,0
+IHAK.US,D,20190712,000000,26.4293,26.5331,26.3973,26.5331,1550.4442105752,0
+IHAK.US,D,20190715,000000,26.4942,26.573,26.3764,26.573,4460.0310527722,0
+IHAK.US,D,20190716,000000,26.5631,26.6619,26.4542,26.5022,3663.7757895892,0
+IHAK.US,D,20190717,000000,26.5471,26.7108,26.5171,26.5171,5880.2700001854,0
+IHAK.US,D,20190718,000000,26.4642,26.582,26.4043,26.572,5827.1863159732,0
+IHAK.US,D,20190719,000000,26.7707,26.8985,26.5531,26.5531,7980.5810528832,0
+IHAK.US,D,20190722,000000,26.592,26.8286,26.592,26.6829,14441.766842561,0
+IHAK.US,D,20190723,000000,26.7807,26.7807,26.4492,26.61,9315.6857897674,0
+IHAK.US,D,20190724,000000,26.6809,26.8766,26.6809,26.8766,2077.2747369076,0
+IHAK.US,D,20190725,000000,26.7607,26.7607,26.594,26.604,6184.750000195,0
+IHAK.US,D,20190726,000000,26.7817,27.0663,26.7817,27.0263,36274.184737986,0
+IHAK.US,D,20190729,000000,27.0463,27.0463,26.2865,26.6519,8702.7194739586,0
+IHAK.US,D,20190730,000000,26.582,26.582,26.4942,26.5441,2127.3536842776,0
+IHAK.US,D,20190731,000000,26.5131,26.6459,26.0898,26.2316,6894.8694739016,0
+IHAK.US,D,20190801,000000,26.3544,26.592,26.0948,26.1208,5532.7221054376,0
+IHAK.US,D,20190802,000000,26.2176,26.2176,25.5706,25.6166,5095.0321054238,0
+IHAK.US,D,20190805,000000,25.2032,25.2032,24.3745,24.6022,7766.2431581396,0
+IHAK.US,D,20190806,000000,24.8378,24.8378,24.4614,24.688,12007.930000379,0
+IHAK.US,D,20190807,000000,24.4644,24.727,24.4045,24.675,3079.855263255,0
+IHAK.US,D,20190808,000000,25.0455,25.4498,25.0295,25.4498,3373.3178948432,0
+IHAK.US,D,20190809,000000,25.5097,25.5097,25.1343,25.2491,3700.834210643,0
+IHAK.US,D,20190812,000000,25.1243,25.1243,24.8078,24.8947,24546.696842879,0
+IHAK.US,D,20190813,000000,24.9376,25.312,24.9376,25.2521,5894.292105449,0
+IHAK.US,D,20190814,000000,24.731,24.7469,24.3945,24.5952,12474.665789867,0
+IHAK.US,D,20190815,000000,24.5023,24.5023,24.4115,24.4614,2592.0863158712,0
+IHAK.US,D,20190816,000000,24.721,24.8727,24.708,24.708,755.1905263396,0
+IHAK.US,D,20190819,000000,24.9276,24.9276,24.6611,24.701,19460.678947982,0
+IHAK.US,D,20190820,000000,24.4644,24.6211,24.4644,24.5223,7773.2542107714,0
+IHAK.US,D,20190821,000000,24.8278,25.1143,24.8278,25.0155,3278.1678948402,0
+IHAK.US,D,20190822,000000,24.8777,24.9766,24.8468,24.9766,1129.7810526672,0
+IHAK.US,D,20190823,000000,24.8478,25.0065,24.4354,24.4354,6046.5321054538,0
+IHAK.US,D,20190826,000000,24.4774,24.6081,24.4774,24.6002,3842.0568422264,0
+IHAK.US,D,20190827,000000,24.7939,24.7939,24.3845,24.4594,2763.3563158766,0
+IHAK.US,D,20190828,000000,24.4045,24.4045,24.2757,24.2857,2468.892105341,0
+IHAK.US,D,20190829,000000,24.5223,24.731,24.4943,24.6231,8205.9363160482,0
+IHAK.US,D,20190830,000000,24.6451,24.7789,24.6451,24.7789,492.7768421208,0
+IHAK.US,D,20190903,000000,24.5313,24.5313,24.5313,24.5313,103.1626315822,0
+IHAK.US,D,20190904,000000,24.7789,24.8278,24.7699,24.8148,3864.0915790692,0
+IHAK.US,D,20190905,000000,25.1433,25.2531,25.0834,25.2112,899.4178947652,0
+IHAK.US,D,20190906,000000,25.361,25.3999,25.1802,25.1802,1601.5247368926,0
+IHAK.US,D,20190909,000000,25.0984,25.0984,24.691,24.8637,5101.0415791082,0
+IHAK.US,D,20190910,000000,24.7879,24.8078,24.5323,24.7399,2539.002631659,0
+IHAK.US,D,20190911,000000,24.5812,24.8478,24.5812,24.8458,4076.426315918,0
+IHAK.US,D,20190912,000000,24.9476,24.9696,24.7998,24.7998,981.547368452,0
+IHAK.US,D,20190913,000000,24.8178,24.8278,24.681,24.69,999.5757895052,0
+IHAK.US,D,20190916,000000,24.8398,24.8398,24.8168,24.8168,623.9836842302,0
+IHAK.US,D,20190917,000000,24.8578,24.9496,24.8578,24.9496,1459.3005263618,0
+IHAK.US,D,20190918,000000,24.9965,24.9965,24.7409,24.9646,5118.068421214,0
+IHAK.US,D,20190919,000000,24.9666,24.9666,24.8378,24.8408,1201.89473688,0
+IHAK.US,D,20190920,000000,25.0165,25.0165,24.7789,24.8687,1254.9784210922,0
+IHAK.US,D,20190923,000000,24.8078,24.8727,24.7409,24.8068,700.1036842326,0
+IHAK.US,D,20190924,000000,24.8478,24.8478,24.3925,24.3925,2350.7057895478,0
+IHAK.US,D,20190925,000000,24.3545,24.6331,24.1579,24.6331,3025.7700000954,0
+IHAK.US,D,20190926,000000,24.5612,24.5612,24.5263,24.5592,232.3663157968,0
+IHAK.US,D,20190927,000000,24.5952,24.5952,24.1059,24.1059,926.460526345,0
+IHAK.US,D,20190930,000000,24.1579,24.4234,24.1579,24.3925,1122.7700000354,0
+IHAK.US,D,20191001,000000,24.5023,24.5023,24.2088,24.2088,281.4436842194,0
+IHAK.US,D,20191002,000000,24.089,24.089,23.8324,24.076,3276.1647369454,0
+IHAK.US,D,20191003,000000,24.089,24.5343,24.089,24.4893,1924.0331579554,0
+IHAK.US,D,20191004,000000,24.6511,24.724,24.6511,24.724,629.9931579146,0
+IHAK.US,D,20191007,000000,24.6511,24.8807,24.6511,24.8627,2812.4336842992,0
+IHAK.US,D,20191008,000000,24.4544,24.5502,24.4145,24.4145,2599.097368503,0
+IHAK.US,D,20191009,000000,24.6511,24.8378,24.6121,24.7789,1951.0757895352,0
+IHAK.US,D,20191010,000000,24.6311,24.7499,24.5902,24.6121,4890.7100001542,0
+IHAK.US,D,20191011,000000,25.0455,25.1143,24.9576,24.9576,1055.6642105596,0
+IHAK.US,D,20191014,000000,25.0025,25.0025,25.0025,25.0025,26.0410526324,0
+IHAK.US,D,20191015,000000,25.1443,25.2831,25.1443,25.1762,4930.7731580502,0
+IHAK.US,D,20191016,000000,24.9366,24.9426,24.9226,24.9426,2294.6173684934,0
+IHAK.US,D,20191017,000000,24.9326,24.9326,24.9147,24.9147,382.6031579068,0
+IHAK.US,D,20191018,000000,24.6511,24.6511,24.2657,24.5313,862.3594737114,0
+IHAK.US,D,20191021,000000,24.6211,24.7829,24.6211,24.7469,1791.8247368986,0
+IHAK.US,D,20191022,000000,24.6511,24.6511,24.5432,24.5432,836.318421079,0
+IHAK.US,D,20191023,000000,24.7599,24.7599,24.6032,24.6032,948.4952631878,0
+IHAK.US,D,20191024,000000,24.9276,25.0724,24.9276,25.0724,494.7800000156,0
+IHAK.US,D,20191025,000000,24.9566,25.1143,24.9566,25.0355,7057.1252633804,0
+IHAK.US,D,20191028,000000,25.1143,25.2232,25.1143,25.1593,5618.857894914,0
+IHAK.US,D,20191029,000000,25.1443,25.349,25.1443,25.2391,1819.8689474258,0
+IHAK.US,D,20191030,000000,25.2002,25.5576,25.2002,25.5576,3453.4442106352,0
+IHAK.US,D,20191031,000000,25.5736,25.5736,25.5237,25.5447,596.9410526504,0
+IHAK.US,D,20191101,000000,25.6565,25.6565,25.5786,25.6435,1195.8852631956,0
+IHAK.US,D,20191104,000000,25.7853,25.7953,25.6076,25.6076,7190.3352633846,0
+IHAK.US,D,20191105,000000,25.6305,25.7064,25.5826,25.6715,3464.4615790566,0
+IHAK.US,D,20191106,000000,25.7853,25.7853,25.6465,25.7673,2172.4247369106,0
+IHAK.US,D,20191107,000000,25.9221,26.0399,25.7533,25.7533,3163.9878948366,0
+IHAK.US,D,20191108,000000,25.8352,26.1477,25.8352,26.1477,2712.2757895592,0
+IHAK.US,D,20191111,000000,26.0509,26.2366,26.0509,26.1647,883.3926316068,0
+IHAK.US,D,20191112,000000,26.3674,26.3993,26.2875,26.3594,4381.907894875,0
+IHAK.US,D,20191113,000000,26.3474,26.4123,26.3374,26.4013,3441.4252632664,0
+IHAK.US,D,20191114,000000,26.4652,26.4952,26.4053,26.4213,1079.7021052972,0
+IHAK.US,D,20191115,000000,26.5051,26.621,26.4452,26.607,4575.2126317232,0
+IHAK.US,D,20191118,000000,26.593,26.7048,26.583,26.6599,3639.7378948516,0
+IHAK.US,D,20191119,000000,26.8197,27.0044,26.7957,26.9035,3430.407894845,0
+IHAK.US,D,20191120,000000,26.8496,27.0074,26.8486,26.8486,2419.8147369184,0
+IHAK.US,D,20191121,000000,26.7997,26.8995,26.7657,26.8296,3081.8584211498,0
+IHAK.US,D,20191122,000000,26.8596,26.8596,26.8097,26.8157,1116.760526351,0
+IHAK.US,D,20191125,000000,27.1352,27.213,27.1352,27.1941,3953.2321053878,0
+IHAK.US,D,20191126,000000,27.1092,27.1451,27.0273,27.0293,3051.8110527278,0
+IHAK.US,D,20191127,000000,27.2829,27.2829,26.9874,27.0972,12726.062105664,0
+IHAK.US,D,20191129,000000,26.9484,26.9704,26.9484,26.9704,55007.717370155,0
+IHAK.US,D,20191202,000000,26.9874,26.9874,26.4053,26.623,4143.5321053938,0
+IHAK.US,D,20191203,000000,26.5051,26.593,26.4253,26.589,3631.7252632724,0
+IHAK.US,D,20191204,000000,26.58,26.58,26.5471,26.5471,1239.9547368812,0
+IHAK.US,D,20191205,000000,26.4273,26.4273,26.4263,26.4263,365.576315801,0
+IHAK.US,D,20191206,000000,26.4343,26.4343,26.4343,26.4343,628.9915789672,0
+IHAK.US,D,20191209,000000,26.4432,26.4852,26.3674,26.3714,13424.162632002,0
+IHAK.US,D,20191210,000000,26.4303,26.4303,26.2705,26.2705,915.4431579236,0
+IHAK.US,D,20191211,000000,26.1597,26.2675,26.1497,26.2675,597.9426315978,0
+IHAK.US,D,20191212,000000,26.2825,26.3274,26.2825,26.3204,1090.7194737186,0
+IHAK.US,D,20191213,000000,26.2476,26.4852,26.2476,26.4492,1098.7321052978,0
+IHAK.US,D,20191216,000000,26.5071,26.577,26.4882,26.4882,3798.9889474882,0
+IHAK.US,D,20191217,000000,26.5071,26.5071,26.4203,26.4203,3302.2057895778,0
+IHAK.US,D,20191218,000000,26.5571,26.571,26.5081,26.5081,452.7136842248,0
+IHAK.US,D,20191219,000000,26.5371,26.6949,26.4872,26.6909,13849.833684647,0
+IHAK.US,D,20191220,000000,26.6949,26.6949,26.6479,26.6479,2253.55263165,0
+IHAK.US,D,20191223,000000,26.6749,26.7647,26.6459,26.7178,4138.5242106568,0
+IHAK.US,D,20191224,000000,26.7148,26.7348,26.6499,26.6649,2284.6015790194,0
+IHAK.US,D,20191226,000000,26.7548,26.8536,26.7258,26.7508,2206.4784211222,0
+IHAK.US,D,20191227,000000,26.8236,26.8236,26.6859,26.7128,1204.8994737222,0
+IHAK.US,D,20191230,000000,26.7448,26.7448,26.4373,26.5591,19346.498947978,0
+IHAK.US,D,20191231,000000,26.5201,26.5461,26.4772,26.5341,11917.787895113,0
+IHAK.US,D,20200102,000000,26.7348,26.9335,26.7348,26.9335,2405.7926316548,0
+IHAK.US,D,20200103,000000,26.6459,26.9914,26.6459,26.9724,3932.1989474924,0
+IHAK.US,D,20200106,000000,27.208,27.2979,26.9425,27.2939,15133.857895214,0
+IHAK.US,D,20200107,000000,27.2679,27.3578,27.218,27.2779,34189.898948446,0
+IHAK.US,D,20200108,000000,27.3079,27.6244,27.3079,27.5086,10009.780000316,0
+IHAK.US,D,20200109,000000,27.6593,27.7811,27.6144,27.7811,11014.363684558,0
+IHAK.US,D,20200110,000000,27.9019,27.9019,27.6643,27.7063,23000.258948094,0
+IHAK.US,D,20200113,000000,27.7831,28.1196,27.7831,28.0936,10516.5789477,0
+IHAK.US,D,20200114,000000,28.0996,28.1695,27.9658,28.0787,9794.4405266246,0
+IHAK.US,D,20200115,000000,28.1296,28.486,28.1296,28.2464,14513.880526773,0
+IHAK.US,D,20200116,000000,28.3672,28.503,28.3672,28.503,9070.2989476544,0
+IHAK.US,D,20200117,000000,28.6238,28.6238,28.3582,28.3952,9117.3731581822,0
+IHAK.US,D,20200121,000000,28.3273,28.4661,28.2783,28.3173,20140.751053267,0
+IHAK.US,D,20200122,000000,28.5359,28.5839,28.3962,28.3962,9546.0489476694,0
+IHAK.US,D,20200123,000000,28.3672,28.5939,28.3672,28.5749,7320.5405265466,0
+IHAK.US,D,20200124,000000,28.6238,28.7925,28.4461,28.476,12920.36842146,0
+IHAK.US,D,20200127,000000,28.0108,28.1196,27.7731,27.9918,13253.894210944,0
+IHAK.US,D,20200128,000000,27.9419,28.1995,27.882,28.1635,11292.802631935,0
+IHAK.US,D,20200129,000000,28.2095,28.2783,28.0817,28.1376,9080.3147371284,0
+IHAK.US,D,20200130,000000,27.872,28.1985,27.862,28.1985,6249.852631776,0
+IHAK.US,D,20200131,000000,28.1795,28.1795,27.7392,27.7741,9666.2384213574,0
+IHAK.US,D,20200203,000000,27.892,28.0018,27.871,28.0018,5933.3536843976,0
+IHAK.US,D,20200204,000000,28.2184,28.4161,28.0837,28.3512,14274.503158345,0
+IHAK.US,D,20200205,000000,28.6438,28.6438,28.2314,28.2943,12517.733684605,0
+IHAK.US,D,20200206,000000,28.2484,28.4561,28.2484,28.3632,6097.6126317712,0
+IHAK.US,D,20200207,000000,28.3872,28.521,28.3223,28.3422,26210.319474511,0
+IHAK.US,D,20200210,000000,28.3173,28.6358,28.2584,28.6358,1069.6863158232,0
+IHAK.US,D,20200211,000000,28.8415,28.8415,28.5359,28.5849,21823.403684899,0
+IHAK.US,D,20200212,000000,28.6148,28.6148,28.2973,28.4231,9649.2115792516,0
+IHAK.US,D,20200213,000000,28.3672,28.7087,28.3672,28.6528,37568.224738027,0
+IHAK.US,D,20200214,000000,28.6538,28.7526,28.5949,28.6767,7845.3678949842,0
+IHAK.US,D,20200218,000000,28.6048,28.7536,28.506,28.7406,15375.238421537,0
+IHAK.US,D,20200219,000000,28.9533,29.0601,28.9253,28.9253,31336.400527304,0
+IHAK.US,D,20200220,000000,28.8714,29.0112,28.4361,28.8175,10384.370526643,0
+IHAK.US,D,20200221,000000,28.5749,28.5749,28.1645,28.2973,26966.511579798,0
+IHAK.US,D,20200224,000000,27.6743,27.6743,27.0902,27.3678,32342.987369441,0
+IHAK.US,D,20200225,000000,27.3778,27.4067,26.3973,26.4263,41494.414211835,0
+IHAK.US,D,20200226,000000,26.6749,26.9105,26.3883,26.3883,14441.766842561,0
+IHAK.US,D,20200227,000000,25.8152,26.1407,25.5387,25.7044,9252.5863160812,0
+IHAK.US,D,20200228,000000,24.8048,25.5487,24.8048,25.5487,16530.05894789,0
+IHAK.US,D,20200302,000000,25.6765,26.2146,25.5487,26.2146,17383.404211074,0
+IHAK.US,D,20200303,000000,26.2995,29.6831,25.4798,25.7264,24515.64789551,0
+IHAK.US,D,20200304,000000,25.982,26.4832,25.963,26.4832,6219.805263354,0
+IHAK.US,D,20200305,000000,25.8642,26.3394,25.8642,26.0229,2543.0089474486,0
+IHAK.US,D,20200306,000000,25.2511,25.7563,24.9606,25.4688,6247.8494738812,0
+IHAK.US,D,20200309,000000,24.2407,24.2607,22.6742,23.6067,20510.333684857,0
+IHAK.US,D,20200310,000000,24.1519,24.2337,23.6477,24.2337,5836.2005264998,0
+IHAK.US,D,20200311,000000,23.9142,23.9342,23.0935,23.3052,7704.1452634008,0
+IHAK.US,D,20200312,000000,21.521,22.0102,21.1047,21.2704,13214.832631996,0
+IHAK.US,D,20200313,000000,22.3607,22.5194,21.6598,22.5194,9969.7168424196,0
+IHAK.US,D,20200316,000000,20.3329,21.5959,20.1452,20.6344,11938.821053008,0
+IHAK.US,D,20200317,000000,20.8281,22.2229,20.8281,21.8815,4154.5494738152,0
+IHAK.US,D,20200318,000000,20.5106,21.4511,20.3539,21.0458,4246.694736976,0
+IHAK.US,D,20200319,000000,20.927,21.9453,20.7283,21.557,5802.1468422882,0
+IHAK.US,D,20200320,000000,21.8475,22.3867,21.3183,21.3183,7343.5768423368,0
+IHAK.US,D,20200323,000000,21.2245,21.7786,20.897,21.6199,7817.323684457,0
+IHAK.US,D,20200324,000000,23.2513,23.3062,22.7461,23.3062,15710.767368916,0
+IHAK.US,D,20200325,000000,23.5688,24.3106,23.2513,23.6816,19163.210000604,0
+IHAK.US,D,20200326,000000,23.8154,24.5852,23.7166,24.5812,26005.997369241,0
+IHAK.US,D,20200327,000000,23.8553,24.4594,23.8553,24.1688,8873.989473964,0
+IHAK.US,D,20200330,000000,24.4194,24.73,24.3595,24.73,6503.2521054682,0
+IHAK.US,D,20200331,000000,24.9246,25.2561,24.5083,24.6171,106535.94947704,0
+IHAK.US,D,20200401,000000,23.5378,24.3785,23.419,23.8074,13261.906842523,0
+IHAK.US,D,20200402,000000,23.9542,24.1429,23.6676,23.8773,2157.4010526996,0
+IHAK.US,D,20200403,000000,23.7355,23.7355,23.5558,23.5558,1131.784210562,0
+IHAK.US,D,20200406,000000,24.4893,25.0135,24.4494,24.9875,9239.565789765,0
+IHAK.US,D,20200407,000000,25.7853,25.7853,24.677,24.695,15717.778421548,0
+IHAK.US,D,20200408,000000,24.8647,25.4288,24.8647,25.354,10005.773684526,0
+IHAK.US,D,20200409,000000,25.4788,25.7364,25.35,25.4808,26424.657369254,0
+IHAK.US,D,20200413,000000,25.4688,25.5487,25.1523,25.4638,9160.4410529204,0
+IHAK.US,D,20200414,000000,25.963,26.3194,25.963,26.2945,102147.03052954,0
+IHAK.US,D,20200415,000000,25.8741,26.1797,25.8741,26.0758,9524.0142108266,0
+IHAK.US,D,20200416,000000,26.3594,26.7747,26.3594,26.6519,20564.418948017,0
+IHAK.US,D,20200417,000000,27.0313,27.0313,26.7148,27.0203,13936.971053071,0
+IHAK.US,D,20200420,000000,26.8736,27.4666,26.8736,27.206,18365.953158474,0
+IHAK.US,D,20200421,000000,26.8636,26.9425,26.0319,26.2645,210283.50316452,0
+IHAK.US,D,20200422,000000,26.7448,26.9225,26.586,26.8576,30499.080527277,0
+IHAK.US,D,20200423,000000,26.8935,26.9624,26.6749,26.7148,26504.783685046,0
+IHAK.US,D,20200424,000000,26.9524,27.1901,26.8486,27.1781,9811.4673687304,0
+IHAK.US,D,20200427,000000,27.4956,27.7931,27.4956,27.7731,57643.873159712,0
+IHAK.US,D,20200428,000000,28.1396,28.2484,27.258,27.3079,23358.824211263,0
+IHAK.US,D,20200429,000000,27.9818,27.9818,27.3967,27.6543,23870.631053384,0
+IHAK.US,D,20200430,000000,27.3578,27.5954,27.2879,27.3728,11790.587368793,0
+IHAK.US,D,20200501,000000,26.8436,26.9135,26.5511,26.7348,59918.458949258,0
+IHAK.US,D,20200504,000000,26.5571,26.9824,26.5571,26.9614,10182.051579268,0
+IHAK.US,D,20200505,000000,27.0902,27.7532,27.0902,27.5156,15592.581053123,0
+IHAK.US,D,20200506,000000,27.7442,28.1885,27.6643,27.9618,21941.590000692,0
+IHAK.US,D,20200507,000000,28.4461,29.0601,28.4461,29.0122,105148.76263489,0
+IHAK.US,D,20200508,000000,29.2678,29.2678,28.9513,29.129,38313.399474892,0
+IHAK.US,D,20200511,000000,28.8714,29.6053,28.8315,29.4555,33567.918422111,0
+IHAK.US,D,20200512,000000,29.5853,29.5853,28.7037,28.8135,30253.693685164,0
+IHAK.US,D,20200513,000000,28.5649,29.0212,27.9219,28.3153,29997.28947463,0
+IHAK.US,D,20200514,000000,28.0018,28.4461,27.7043,28.4281,24436.523158665,0
+IHAK.US,D,20200515,000000,28.3373,28.8914,28.3373,28.7376,21364.680526989,0
+IHAK.US,D,20200518,000000,29.4265,29.4265,28.8664,28.9313,44389.978948768,0
+IHAK.US,D,20200519,000000,28.9313,29.2568,28.8964,28.8984,34475.348948455,0
+IHAK.US,D,20200520,000000,29.1789,29.5453,29.1789,29.3766,47807.366317297,0
+IHAK.US,D,20200521,000000,29.4166,29.5453,28.9663,29.139,44539.214211931,0
+IHAK.US,D,20200522,000000,29.3077,29.4215,29.2089,29.3866,39122.675264391,0
+IHAK.US,D,20200526,000000,30.1484,30.1484,29.3866,29.4355,74610.620528668,0
+IHAK.US,D,20200527,000000,29.783,29.783,28.4261,29.3357,171077.6968475,0
+IHAK.US,D,20200528,000000,29.4166,30.0246,29.4006,29.6352,30531.131053594,0
+IHAK.US,D,20200529,000000,30.2273,30.8603,29.6831,30.8313,147146.97105727,0
+IHAK.US,D,20200601,000000,30.9002,31.7109,30.8413,31.5522,50278.261580533,0
+IHAK.US,D,20200602,000000,31.662,31.662,30.8213,31.3096,64548.758423088,0
+IHAK.US,D,20200603,000000,31.5232,31.5721,31.1428,31.2846,72601.453160184,0
+IHAK.US,D,20200604,000000,31.0879,31.1468,30.5338,30.6386,103675.44000327,0
+IHAK.US,D,20200605,000000,30.9991,30.9991,30.376,30.5338,46231.882633037,0
+IHAK.US,D,20200608,000000,30.4739,31.0879,30.2852,31.0879,37568.224738027,0
+IHAK.US,D,20200609,000000,30.9202,30.9302,30.6236,30.7415,66312.538949459,0
+IHAK.US,D,20200610,000000,30.8413,31.1279,30.7554,30.9601,104032.00210854,0
+IHAK.US,D,20200611,000000,30.7514,30.7514,29.5853,29.6053,127537.05684613,0
+IHAK.US,D,20200612,000000,30.2962,30.4409,29.4705,29.9397,39399.111053874,0
+IHAK.US,D,20200615,000000,29.5444,30.4988,29.5444,30.4769,35573.079474806,0
+IHAK.US,D,20200616,000000,31.2327,31.2327,30.378,30.7554,36795.005790634,0
+IHAK.US,D,20200617,000000,30.9541,31.063,30.7854,30.8643,20197.841053268,0
+IHAK.US,D,20200618,000000,30.8054,31.034,30.7954,30.9142,30348.843685167,0
+IHAK.US,D,20200619,000000,31.2806,31.2806,30.7455,30.8643,45184.231054056,0
+IHAK.US,D,20200622,000000,30.7654,31.1728,30.7654,31.1279,43101.948422412,0
+IHAK.US,D,20200623,000000,31.3605,31.3605,30.9042,30.9541,43928.251054017,0
+IHAK.US,D,20200624,000000,30.9541,31.1728,30.2293,30.418,53680.62526485,0
+IHAK.US,D,20200625,000000,30.378,30.7055,30.0006,30.7055,34619.576316881,0
+IHAK.US,D,20200626,000000,30.6167,30.6855,30.1494,30.3581,36484.51631694,0
+IHAK.US,D,20200629,000000,30.5068,30.5068,29.776,30.4669,49711.367896304,0
+IHAK.US,D,20200630,000000,30.5168,30.9741,30.4769,30.9342,41000.635790766,0
+IHAK.US,D,20200701,000000,30.9741,31.5751,30.8992,31.4603,63348.866844103,0
+IHAK.US,D,20200702,000000,31.9665,31.9665,31.639,31.7129,54546.991054351,0
+IHAK.US,D,20200706,000000,32.2451,32.3469,31.7579,31.8867,190171.79790073,0
+IHAK.US,D,20200707,000000,31.669,32.1243,31.5602,31.6191,60916.031580868,0
+IHAK.US,D,20200708,000000,31.7878,32.3639,31.7778,32.3639,76403.446844514,0
+IHAK.US,D,20200709,000000,32.5127,32.8501,32.2051,32.7812,68481.958949528,0
+IHAK.US,D,20200710,000000,32.8312,32.8711,32.4737,32.7114,37957.838948565,0
+IHAK.US,D,20200713,000000,32.92,32.93,31.2906,31.4304,158639.08789974,0
+IHAK.US,D,20200714,000000,31.2227,31.7379,30.6556,31.7379,62360.308423019,0
+IHAK.US,D,20200715,000000,31.8377,31.9506,31.5192,31.7878,75355.795265534,0
+IHAK.US,D,20200716,000000,31.688,31.688,31.1528,31.4204,57924.315264984,0
+IHAK.US,D,20200717,000000,31.5991,31.9266,31.3685,31.8867,41691.725264472,0
+IHAK.US,D,20200720,000000,31.8966,32.93,31.8966,32.93,83616.818423689,0
+IHAK.US,D,20200721,000000,33.0698,33.0987,32.6724,32.7413,56506.079475466,0
+IHAK.US,D,20200722,000000,32.95,33.2685,32.7723,32.9899,105439.22052964,0
+IHAK.US,D,20200723,000000,32.9799,33.3074,32.4138,32.4737,48779.899475222,0
+IHAK.US,D,20200724,000000,32.2451,32.275,31.7479,31.9685,43307.272106629,0
+IHAK.US,D,20200727,000000,32.1353,32.5426,32.0953,32.5027,51590.330001627,0
+IHAK.US,D,20200728,000000,32.4837,32.6524,32.1992,32.2451,40513.86842233,0
+IHAK.US,D,20200729,000000,32.4637,33.2834,32.4637,33.1776,50905.250001605,0
+IHAK.US,D,20200730,000000,32.7812,33.3773,32.5226,33.2984,39557.360527563,0
+IHAK.US,D,20200731,000000,33.4672,33.4672,32.8731,33.4572,41459.358948676,0
+IHAK.US,D,20200803,000000,33.6459,33.8446,33.4172,33.8046,96953.843687267,0
+IHAK.US,D,20200804,000000,33.7347,33.8446,33.546,33.8446,66079.171054715,0
+IHAK.US,D,20200805,000000,33.9524,34.1641,33.9035,34.0522,42926.672106617,0
+IHAK.US,D,20200806,000000,33.9624,34.0023,33.4272,33.6758,84775.645265831,0
+IHAK.US,D,20200807,000000,33.576,33.594,32.9699,33.2635,44639.372106671,0
+IHAK.US,D,20200810,000000,33.3074,33.3074,32.5426,32.6914,79092.686318283,0
+IHAK.US,D,20200811,000000,32.6225,32.7313,32.2151,32.2451,75814.518423443,0
+IHAK.US,D,20200812,000000,32.3739,32.6225,32.2681,32.3539,62454.456844074,0
+IHAK.US,D,20200813,000000,32.5127,33.0099,32.4438,32.7713,38008.919474883,0
+IHAK.US,D,20200814,000000,32.93,33.0298,32.5925,32.6914,37916.774211722,0
+IHAK.US,D,20200817,000000,32.8511,33.0598,32.7713,32.8212,43998.361580335,0
+IHAK.US,D,20200818,000000,33.0199,33.1946,32.93,33.1537,62562.627370394,0
+IHAK.US,D,20200819,000000,33.2585,33.4971,33.1686,33.2385,43673.850001377,0
+IHAK.US,D,20200820,000000,33.0987,33.6958,32.9899,33.596,50951.322633185,0
+IHAK.US,D,20200821,000000,33.596,33.6549,33.2944,33.4172,59022.045791335,0
+IHAK.US,D,20200824,000000,33.7547,33.8296,33.3873,33.6758,63915.760528331,0
+IHAK.US,D,20200825,000000,33.536,33.7148,33.4382,33.6958,81607.651055205,0
+IHAK.US,D,20200826,000000,33.8346,34.4217,33.8346,34.3108,78167.227370886,0
+IHAK.US,D,20200827,000000,34.4396,34.4496,33.8985,34.1311,58242.817370257,0
+IHAK.US,D,20200828,000000,34.1121,34.3747,34.1121,34.221,51005.407896345,0
+IHAK.US,D,20200831,000000,34.221,34.4396,34.1611,34.3697,31151.108422035,0
+IHAK.US,D,20200901,000000,34.7272,35.6307,34.7272,35.6307,84254.824213183,0
+IHAK.US,D,20200902,000000,36.088,36.108,35.2044,35.8993,62375.33210723,0
+IHAK.US,D,20200903,000000,35.1255,35.1255,33.4971,33.8545,182086.05105837,0
+IHAK.US,D,20200904,000000,33.6758,33.7647,31.7678,32.7114,183530.32790052,0
+IHAK.US,D,20200908,000000,32.2451,32.4288,31.7279,32.0065,71569.826844362,0
+IHAK.US,D,20200909,000000,32.4238,32.7513,32.0704,32.6225,55715.833685967,0
+IHAK.US,D,20200910,000000,32.7713,33.1586,32.0664,32.1253,55893.113159657,0
+IHAK.US,D,20200911,000000,32.2351,32.3539,31.4404,31.7678,38524.732632794,0
+IHAK.US,D,20200914,000000,32.0564,32.304,31.9665,32.1652,47489.865790971,0
+IHAK.US,D,20200915,000000,32.3639,32.4597,32.1153,32.3439,44720.50000141,0
+IHAK.US,D,20200916,000000,32.4238,32.6225,32.2151,32.2201,45756.132633022,0
+IHAK.US,D,20200917,000000,31.7978,31.8966,31.4703,31.8966,41010.65158024,0
+IHAK.US,D,20200918,000000,32.1353,32.1353,31.4943,32.0364,45865.304738288,0
+IHAK.US,D,20200921,000000,31.5292,32.304,31.3904,32.284,59997.583686102,0
+IHAK.US,D,20200922,000000,32.3939,32.93,32.0764,32.91,179210.51790039,0
+IHAK.US,D,20200923,000000,32.9001,32.95,32.0474,32.0953,41001.637369714,0
+IHAK.US,D,20200924,000000,31.9266,32.0414,31.5482,31.7878,28479.897369319,0
+IHAK.US,D,20200925,000000,31.8377,32.5316,31.8377,32.4438,28950.639474597,0
+IHAK.US,D,20200928,000000,32.7812,32.8811,32.5326,32.7812,247266.80579727,0
+IHAK.US,D,20200929,000000,32.7413,32.919,32.5925,32.6475,29314.212632503,0
+IHAK.US,D,20200930,000000,32.6624,32.93,32.4338,32.5826,40650.083159176,0
+IHAK.US,D,20201001,000000,32.8112,33.1986,32.8112,33.0788,47953.596843617,0
+IHAK.US,D,20201002,000000,32.6524,33.0987,32.4917,32.6624,40130.263685476,0
+IHAK.US,D,20201005,000000,32.8711,33.2785,32.8711,33.2785,21827.410000688,0
+IHAK.US,D,20201006,000000,33.3174,33.8046,33.0987,33.1886,44141.587369813,0
+IHAK.US,D,20201007,000000,33.3673,33.6359,33.2485,33.5161,49130.452106812,0
+IHAK.US,D,20201008,000000,33.6858,33.8046,33.4472,33.536,39901.903685469,0
+IHAK.US,D,20201009,000000,33.7148,34.0313,33.7148,33.9324,35626.163159018,0
+IHAK.US,D,20201012,000000,34.2609,34.5734,34.211,34.4496,54627.117370143,0
+IHAK.US,D,20201013,000000,34.3697,34.826,34.3697,34.7372,58886.832633436,0
+IHAK.US,D,20201014,000000,34.837,34.9358,34.3548,34.5584,49423.9147384,0
+IHAK.US,D,20201015,000000,33.9224,34.3857,33.8645,34.3558,67204.945791593,0
+IHAK.US,D,20201016,000000,34.4796,34.4796,34.171,34.171,37205.653159068,0
+IHAK.US,D,20201019,000000,34.3398,34.5814,33.6758,33.7597,50636.826843702,0
+IHAK.US,D,20201020,000000,33.9224,34.0522,33.5071,33.536,42713.33579082,0
+IHAK.US,D,20201021,000000,33.556,33.6758,32.93,33.0398,50901.243685815,0
+IHAK.US,D,20201022,000000,33.0099,33.1087,32.5127,32.9001,29657.754211461,0
+IHAK.US,D,20201023,000000,33.0199,33.0199,32.6225,32.96,26523.813685047,0
+IHAK.US,D,20201026,000000,32.7713,33.0099,32.1013,32.5127,37238.705264332,0
+IHAK.US,D,20201027,000000,32.7413,32.92,32.4338,32.4538,44316.863685608,0
+IHAK.US,D,20201028,000000,31.9965,32.0664,31.4004,31.4304,122893.73684598,0
+IHAK.US,D,20201029,000000,31.4104,31.6191,31.1977,31.2427,38730.056317011,0
+IHAK.US,D,20201030,000000,31.1628,31.1628,30.2882,30.5767,77392.005265598,0
+IHAK.US,D,20201102,000000,30.8553,30.9242,30.2882,30.6855,50449.531580538,0
+IHAK.US,D,20201103,000000,31.054,31.4813,30.8643,31.4104,70355.913160113,0
+IHAK.US,D,20201104,000000,31.9765,32.9659,31.9366,32.8411,69765.983160094,0
+IHAK.US,D,20201105,000000,33.3374,33.6439,33.2934,33.4472,41638.64158026,0
+IHAK.US,D,20201106,000000,33.3873,33.4572,33.1087,33.3384,38566.798948584,0
+IHAK.US,D,20201109,000000,33.7847,33.7847,32.3639,32.3639,78032.014212987,0
+IHAK.US,D,20201110,000000,32.2551,32.4038,31.1828,31.7778,99744.242634724,0
+IHAK.US,D,20201111,000000,32.0664,32.5226,32.0664,32.4548,57003.864212324,0
+IHAK.US,D,20201112,000000,32.5226,32.8022,32.3669,32.5226,150821.76421528,0
+IHAK.US,D,20201113,000000,32.6425,32.7713,32.5276,32.6874,49283.693685764,0
+IHAK.US,D,20201116,000000,32.7213,32.92,32.4737,32.92,69417.433686399,0
+IHAK.US,D,20201117,000000,32.91,33.2874,32.7163,33.1786,50548.687896331,0
+IHAK.US,D,20201118,000000,33.2485,33.3074,32.92,32.92,80184.407370949,0
+IHAK.US,D,20201119,000000,32.9001,33.4971,32.9001,33.3873,31506.668948362,0
+IHAK.US,D,20201120,000000,33.536,33.8446,33.4961,33.566,63865.681580961,0
+IHAK.US,D,20201123,000000,33.7058,33.7058,33.2685,33.576,50676.890001598,0
+IHAK.US,D,20201124,000000,33.7747,33.7747,33.546,33.7547,41477.387369729,0
+IHAK.US,D,20201125,000000,33.7747,34.0403,33.6958,33.9823,69136.991581127,0
+IHAK.US,D,20201127,000000,34.201,34.4197,34.171,34.3408,23579.171579691,0
+IHAK.US,D,20201130,000000,34.5684,34.6084,33.9823,34.4296,42859.566317141,0
+IHAK.US,D,20201201,000000,34.5784,34.5784,33.9674,34.2709,49287.700001554,0
+IHAK.US,D,20201202,000000,34.0722,34.1022,33.7647,34.0922,47233.461580437,0
+IHAK.US,D,20201203,000000,34.7571,35.5708,34.7272,35.4031,58671.493159745,0
+IHAK.US,D,20201204,000000,35.5119,35.8893,35.5119,35.7895,69620.754212721,0
+IHAK.US,D,20201207,000000,35.7695,35.9982,35.7695,35.9093,73797.338423379,0
+IHAK.US,D,20201208,000000,35.8494,36.4055,35.8494,36.3067,56232.648422826,0
+IHAK.US,D,20201209,000000,36.2168,36.2168,35.0756,35.3432,135527.65368848,0
+IHAK.US,D,20201210,000000,35.1345,36.0171,35.0556,35.9782,62555.616317762,0
+IHAK.US,D,20201211,000000,35.8095,36.1479,35.6956,36.128,68257.60526531,0
+IHAK.US,D,20201214,000000,36.2867,36.764,36.2468,36.4854,113116.32316146,0
+IHAK.US,D,20201215,000000,36.6841,36.9027,36.4754,36.8528,69432.45737061,0
+IHAK.US,D,20201216,000000,36.9916,37.4838,36.9916,37.3001,99573.974213666,0
+IHAK.US,D,20201217,000000,37.3989,37.9351,37.3989,37.8852,86039.63789745,0
+IHAK.US,D,20201218,000000,38.1238,39.6324,38.1238,39.5935,221957.90737542,0
+IHAK.US,D,20201221,000000,39.0773,39.906,39.0394,39.8211,259544.1605345,0
+IHAK.US,D,20201222,000000,39.901,41.0831,39.901,41.0831,199406.35579576,0
+IHAK.US,D,20201223,000000,41.2329,41.3218,40.8006,40.9543,129476.11368829,0
+IHAK.US,D,20201224,000000,40.9943,41.0931,40.6378,40.7636,63204.639475677,0
+IHAK.US,D,20201228,000000,41.0831,41.2029,40.517,40.552,102850.13895061,0
+IHAK.US,D,20201229,000000,40.7556,40.7556,39.7223,39.8411,101046.29526634,0
+IHAK.US,D,20201230,000000,40.0298,40.3084,39.901,40.0597,87049.229476429,0
+IHAK.US,D,20201231,000000,40.0597,40.1346,39.7822,40.0797,55566.598422805,0
+IHAK.US,D,20210104,000000,40.1696,40.1696,38.8487,39.3858,1584560.9942605,0
+IHAK.US,D,20210105,000000,39.236,39.5246,39.0473,39.4847,215716.06737522,0
+IHAK.US,D,20210106,000000,39.1572,39.5246,38.7758,39.0174,268251.88790319,0
+IHAK.US,D,20210107,000000,39.3858,40.1546,39.241,40.1296,107770.89631919,0
+IHAK.US,D,20210108,000000,40.547,40.8445,40.3383,40.7157,119526.42842482,0
+IHAK.US,D,20210111,000000,40.3782,41.0242,39.902,40.7596,109135.04684555,0
+IHAK.US,D,20210112,000000,40.9144,41.3118,40.7556,41.2329,164202.85895255,0
+IHAK.US,D,20210113,000000,41.3018,41.3417,40.4571,40.4571,144632.00632035,0
+IHAK.US,D,20210114,000000,40.6358,40.9533,40.6069,40.8156,266517.1531663,0
+IHAK.US,D,20210115,000000,41.0142,41.2559,40.6039,40.8106,167833.58263687,0
+IHAK.US,D,20210119,000000,41.1331,41.6692,40.9733,41.6203,192197.99211132,0
+IHAK.US,D,20210120,000000,42.0965,42.3951,41.8829,41.9777,122799.58842492,0
+IHAK.US,D,20210121,000000,42.1764,42.2852,41.6203,41.7591,117874.82474056,0
+IHAK.US,D,20210122,000000,41.6003,42.1914,41.5704,42.1465,72773.724739137,0
+IHAK.US,D,20210125,000000,43.1099,43.2886,41.7191,42.435,137087.11210959,0
+IHAK.US,D,20210126,000000,42.6636,42.7425,42.1365,42.3352,91681.532108154,0
+IHAK.US,D,20210127,000000,42.2163,43.8847,41.819,43.071,181669.39421625,0
+IHAK.US,D,20210128,000000,42.6237,42.8224,41.4016,41.6502,201540.72053267,0
+IHAK.US,D,20210129,000000,41.6403,41.8389,40.6059,40.7856,128072.90158299,0
+IHAK.US,D,20210201,000000,41.0831,41.4216,40.5769,41.2918,113106.30737199,0
+IHAK.US,D,20210202,000000,41.7091,41.9178,41.3717,41.8579,120046.24789852,0
+IHAK.US,D,20210203,000000,41.6403,41.6592,40.8255,40.9244,104680.02368751,0
+IHAK.US,D,20210204,000000,41.153,41.5204,40.9743,41.5204,69617.749475879,0
+IHAK.US,D,20210205,000000,41.7191,41.8879,41.5105,41.789,90418.541055482,0
+IHAK.US,D,20210208,000000,42.2263,42.417,41.8389,42.0476,103681.44947695,0
+IHAK.US,D,20210209,000000,42.2952,42.7325,42.1365,42.6826,98627.482108373,0
+IHAK.US,D,20210210,000000,42.6337,42.6926,41.9278,42.3751,81006.703686765,0
+IHAK.US,D,20210211,000000,42.5239,42.6926,42.0177,42.445,124756.67368814,0
+IHAK.US,D,20210212,000000,42.3951,42.7026,42.0965,42.6437,176903.88158453,0
+IHAK.US,D,20210216,000000,42.8723,42.9412,41.809,42.0276,97422.582634651,0
+IHAK.US,D,20210217,000000,41.8389,41.8389,41.0043,41.5704,164500.32789992,0
+IHAK.US,D,20210218,000000,41.2918,41.7291,40.9194,41.5803,173554.60158442,0
+IHAK.US,D,20210219,000000,41.9378,42.2263,41.8679,42.0476,1076316.768455,0
+IHAK.US,D,20210222,000000,41.7091,41.7091,40.8006,40.9244,116109.04105629,0
+IHAK.US,D,20210223,000000,40.1596,40.4671,38.8686,40.4182,225398.33105974,0
+IHAK.US,D,20210224,000000,40.3782,40.536,39.6734,40.4871,141702.3878992,0
+IHAK.US,D,20210225,000000,40.4471,40.6758,39.0034,39.1971,256840.89895547,0
+IHAK.US,D,20210226,000000,39.4986,39.6324,38.5521,38.9485,118785.26000375,0
+IHAK.US,D,20210301,000000,39.6724,40.3383,39.5935,40.3183,83058.938949987,0
+IHAK.US,D,20210302,000000,40.3882,40.527,39.5146,39.5146,75927.696844499,0
+IHAK.US,D,20210303,000000,39.6135,39.6135,38.2875,38.4613,187861.15526908,0
+IHAK.US,D,20210304,000000,38.2226,38.4812,36.9666,37.388,222516.78842807,0
+IHAK.US,D,20210305,000000,37.7364,37.7364,36.107,37.4728,129996.93474094,0
+IHAK.US,D,20210308,000000,37.6965,38.0439,37.1204,37.1204,111941.47105616,0
+IHAK.US,D,20210309,000000,38.1438,38.8187,38.0839,38.6001,139159.37895176,0
+IHAK.US,D,20210310,000000,39.266,39.4317,38.4014,38.5411,115638.29895101,0
+IHAK.US,D,20210311,000000,39.3658,39.8511,39.3259,39.7223,129048.43947775,0
+IHAK.US,D,20210312,000000,39.246,39.5346,38.8686,39.5346,58602.384212374,0
+IHAK.US,D,20210315,000000,39.6724,39.911,39.3958,39.891,111413.63895088,0
+IHAK.US,D,20210316,000000,40.0008,40.2984,39.4038,39.7023,640055.02002018,0
+IHAK.US,D,20210317,000000,39.5046,39.9609,39.0863,39.7323,57181.143686013,0
+IHAK.US,D,20210318,000000,39.3359,39.3359,38.3025,38.3724,105142.75316121,0
+IHAK.US,D,20210319,000000,38.62,38.9485,38.2426,38.6999,72115.687370695,0
+IHAK.US,D,20210322,000000,38.8487,39.3359,38.8487,39.1971,75658.272107649,0
+IHAK.US,D,20210323,000000,39.1472,39.271,38.6999,38.7798,63357.881054629,0
+IHAK.US,D,20210324,000000,39.0274,39.0274,37.7664,37.7953,58133.645264991,0
+IHAK.US,D,20210325,000000,37.4978,37.8952,37.1703,37.8652,70497.135791696,0
+IHAK.US,D,20210326,000000,37.8053,38.0539,37.358,38.0539,126704.74474084,0
+IHAK.US,D,20210329,000000,38.0639,38.3315,37.6865,37.8353,123699.00631969,0
+IHAK.US,D,20210330,000000,37.6765,37.6765,37.2392,37.6466,230232.95263884,0
+IHAK.US,D,20210331,000000,37.6366,38.2127,37.6366,37.9451,61003.168949292,0
+IHAK.US,D,20210401,000000,38.3624,38.8337,38.2326,38.5511,95491.538424063,0
+IHAK.US,D,20210405,000000,38.8187,38.9585,38.5511,38.9185,63147.549475675,0
+IHAK.US,D,20210406,000000,38.8387,39.286,38.7009,39.0773,65762.672107337,0
+IHAK.US,D,20210407,000000,39.276,39.3559,38.7408,38.8287,59761.211054516,0
+IHAK.US,D,20210408,000000,39.1472,39.4447,39.1073,39.4058,79903.965265677,0
+IHAK.US,D,20210409,000000,39.3359,39.4058,38.9685,39.3658,48638.676843639,0
+IHAK.US,D,20210412,000000,39.286,39.7982,39.1871,39.6224,48355.230001525,0
+IHAK.US,D,20210413,000000,39.7822,40.3383,39.7822,40.2484,49474.995264718,0
+IHAK.US,D,20210414,000000,40.3483,40.6858,40.0498,40.0997,143492.20947821,0
+IHAK.US,D,20210415,000000,40.537,40.8255,40.3982,40.7856,92623.01631871,0
+IHAK.US,D,20210416,000000,40.8545,40.9244,40.527,40.7956,53410.198949052,0
+IHAK.US,D,20210419,000000,40.6658,40.9144,40.3782,40.6169,84758.618423725,0
+IHAK.US,D,20210420,000000,40.3982,40.6229,39.7422,39.8611,56671.340001787,0
+IHAK.US,D,20210421,000000,39.7123,40.1895,39.5935,40.1296,54233.496843815,0
+IHAK.US,D,20210422,000000,40.0498,40.7956,39.871,40.2584,57054.944738641,0
+IHAK.US,D,20210423,000000,40.4571,40.6698,40.3782,40.547,45865.304738288,0
+IHAK.US,D,20210426,000000,41.4216,41.829,41.3417,41.799,50146.053159476,0
+IHAK.US,D,20210427,000000,41.8679,41.8879,41.4605,41.5903,48754.860001537,0
+IHAK.US,D,20210428,000000,41.7191,41.7191,41.153,41.153,179230.54947934,0
+IHAK.US,D,20210429,000000,41.2818,41.2818,40.3683,40.8056,44935.839475101,0
+IHAK.US,D,20210430,000000,40.5869,40.8445,40.3273,40.3982,59534.854212403,0
+IHAK.US,D,20210503,000000,40.5669,40.5669,40.0208,40.1097,58971.966843965,0
+IHAK.US,D,20210504,000000,39.6724,39.7722,38.9086,39.4547,61356.726317724,0
+IHAK.US,D,20210505,000000,39.6324,39.6324,38.9146,39.0473,37752.515264348,0
+IHAK.US,D,20210506,000000,39.0773,39.0773,38.4263,38.7997,212001.21105932,0
+IHAK.US,D,20210507,000000,39.2261,39.5346,39.1572,39.2161,82662.313686817,0
+IHAK.US,D,20210510,000000,39.4148,39.4148,38.7199,38.7898,105355.08789806,0
+IHAK.US,D,20210511,000000,37.8053,39.0473,37.5577,38.9485,207033.37948021,0
+IHAK.US,D,20210512,000000,38.5411,38.6799,37.8063,37.9451,150678.5384258,0
+IHAK.US,D,20210513,000000,38.2626,38.4912,37.6865,38.004,119557.47737219,0
+IHAK.US,D,20210514,000000,38.3824,39.0064,38.3275,38.9585,91851.800529212,0
+IHAK.US,D,20210517,000000,38.66,38.8686,38.2426,38.5611,115263.70842469,0
+IHAK.US,D,20210518,000000,38.7498,39.256,38.7498,38.8986,87501.943160654,0
+IHAK.US,D,20210519,000000,38.3524,38.8087,38.2027,38.7698,96590.270529361,0
+IHAK.US,D,20210520,000000,39.0973,39.5545,38.9984,39.4447,64574.79947572,0
+IHAK.US,D,20210521,000000,39.7922,40.0398,39.6414,39.6923,74948.152633942,0
+IHAK.US,D,20210524,000000,39.9509,40.2385,39.911,40.1197,822013.87055223,0
+IHAK.US,D,20210525,000000,40.2385,40.3084,39.913,39.9709,74408.301581293,0
+IHAK.US,D,20210526,000000,40.3183,40.6758,40.2484,40.5669,106285.55474019,0
+IHAK.US,D,20210527,000000,40.507,40.6269,40.0248,40.4771,72685.585791765,0
+IHAK.US,D,20210528,000000,40.557,40.7856,40.3633,40.3882,52321.482633229,0
+IHAK.US,D,20210601,000000,40.7257,40.7257,40.0697,40.4871,87358.717371175,0
+IHAK.US,D,20210602,000000,40.6069,40.9743,40.4871,40.9044,83268.268949994,0
+IHAK.US,D,20210603,000000,40.9643,41.183,40.0897,40.4471,142531.69526765,0
+IHAK.US,D,20210604,000000,40.6758,40.8934,40.5969,40.8645,126828.94053031,0
+IHAK.US,D,20210607,000000,41.0142,41.5174,40.8355,41.4605,183429.16842684,0
+IHAK.US,D,20210608,000000,41.7391,41.9877,41.4765,41.8389,153526.02737326,0
+IHAK.US,D,20210609,000000,41.8978,41.9038,41.6103,41.6592,133086.80579367,0
+IHAK.US,D,20210610,000000,41.6992,42.3052,41.6103,42.2653,164111.71526833,0
+IHAK.US,D,20210611,000000,42.3451,42.6137,42.2263,42.5937,157571.40474181,0
+IHAK.US,D,20210614,000000,42.6137,42.8424,42.5738,42.7325,170774.21842644,0
+IHAK.US,D,20210615,000000,42.6537,42.7425,42.3052,42.425,91407.099476566,0
+IHAK.US,D,20210616,000000,42.3851,42.6626,41.9827,42.405,123490.67789863,0
+IHAK.US,D,20210617,000000,42.1864,43.0211,42.1864,42.9512,72401.137370704,0
+IHAK.US,D,20210618,000000,42.7725,43.1189,42.5139,42.6437,118095.17210899,0
+IHAK.US,D,20210621,000000,42.6437,42.8124,42.1165,42.7225,187699.90105855,0
+IHAK.US,D,20210622,000000,42.7325,43.1998,42.7325,43.1898,150881.85895213,0
+IHAK.US,D,20210623,000000,43.2198,43.3106,42.9063,43.0311,72703.614212819,0
+IHAK.US,D,20210624,000000,43.2797,43.4783,43.0011,43.0999,117892.85316161,0
+IHAK.US,D,20210625,000000,43.2397,43.3685,42.9721,43.3685,124449.18895129,0
+IHAK.US,D,20210628,000000,43.5173,43.7459,43.4484,43.5972,79695.636844618,0
+IHAK.US,D,20210629,000000,43.6071,43.6071,43.2986,43.4484,55240.083685952,0
+IHAK.US,D,20210630,000000,43.4085,43.4085,42.8424,42.8723,60570.486844015,0
+IHAK.US,D,20210701,000000,42.7824,42.8643,42.455,42.7625,73554.956318109,0
+IHAK.US,D,20210702,000000,42.9212,42.9961,42.7425,42.9122,69097.930002179,0
+IHAK.US,D,20210706,000000,43.0999,43.6661,43.08,43.6271,127871.58421456,0
+IHAK.US,D,20210707,000000,43.8657,43.8947,43.1998,43.6671,128116.97105667,0
+IHAK.US,D,20210708,000000,43.0211,43.677,42.6726,43.5173,164708.65632098,0
+IHAK.US,D,20210709,000000,43.6071,43.9167,43.4384,43.8947,86308.061055353,0
+IHAK.US,D,20210712,000000,44.0644,44.2132,43.4584,43.5472,107338.21421391,0
+IHAK.US,D,20210713,000000,43.5373,43.7958,43.2797,43.3486,116696.96789842,0
+IHAK.US,D,20210714,000000,43.5872,43.5972,42.8623,42.8623,109317.33421397,0
+IHAK.US,D,20210715,000000,42.7824,43.0211,42.3272,42.5239,103774.59631906,0
+IHAK.US,D,20210716,000000,42.7525,42.9212,42.5239,42.5638,78542.819476161,0
+IHAK.US,D,20210719,000000,41.9977,42.5638,41.8879,42.4939,92047.108423955,0
+IHAK.US,D,20210720,000000,42.6926,43.7559,42.6926,43.5073,116945.35947737,0
+IHAK.US,D,20210721,000000,43.5472,43.7909,43.2717,43.7459,71008.942633818,0
+IHAK.US,D,20210722,000000,43.8458,44.1623,43.8158,44.1034,80839.440002549,0
+IHAK.US,D,20210723,000000,44.2132,44.5207,43.9446,44.5017,219731.39737535,0
+IHAK.US,D,20210726,000000,44.4318,44.4318,44.0245,44.1932,76533.652107676,0
+IHAK.US,D,20210727,000000,44.1533,44.1832,43.2347,43.7359,70946.844739079,0
+IHAK.US,D,20210728,000000,43.7859,44.2681,43.716,44.1932,79170.80947618,0
+IHAK.US,D,20210729,000000,44.0245,44.2531,43.9446,43.9546,164270.96632097,0
+IHAK.US,D,20210730,000000,43.6571,43.8508,43.5772,43.6471,42227.570001331,0
+IHAK.US,D,20210802,000000,43.8058,44.0345,43.2697,43.8358,82269.694739436,0
+IHAK.US,D,20210803,000000,43.9147,44.0544,43.6271,43.9346,45989.500527766,0
+IHAK.US,D,20210804,000000,43.706,44.0345,43.687,43.9446,56698.382633367,0
+IHAK.US,D,20210805,000000,44.0644,44.1433,43.8458,44.0744,41411.2831592,0
+IHAK.US,D,20210806,000000,43.9047,44.0145,43.3286,43.4783,46377.11158041,0
+IHAK.US,D,20210809,000000,43.5073,43.716,43.3985,43.6171,76788.053160316,0
+IHAK.US,D,20210810,000000,43.706,43.7759,43.0011,43.061,81867.060002581,0
+IHAK.US,D,20210811,000000,43.2397,43.2397,42.6926,42.8723,91216.79947656,0
+IHAK.US,D,20210812,000000,42.8124,43.3985,42.8124,43.3885,105946.01947702,0
+IHAK.US,D,20210813,000000,43.2397,43.4943,43.1449,43.3785,76262.224212931,0
+IHAK.US,D,20210816,000000,43.1599,43.1599,42.3851,42.7725,62649.764738817,0
+IHAK.US,D,20210817,000000,42.5139,42.6087,42.2463,42.5139,60656.622633491,0
+IHAK.US,D,20210818,000000,42.5039,42.8024,42.405,42.415,29994.284737788,0
+IHAK.US,D,20210819,000000,42.1165,42.7225,42.1075,42.4839,63606.272633584,0
+IHAK.US,D,20210820,000000,42.5438,42.8713,42.5438,42.7824,24434.52000077,0
+IHAK.US,D,20210823,000000,43.051,43.4973,43.0211,43.4504,45534.783685646,0
+IHAK.US,D,20210824,000000,44.0544,44.5886,44.0544,44.5107,261997.02737668,0
+IHAK.US,D,20210825,000000,44.6904,45.1277,44.6705,45.0179,82193.574739434,0
+IHAK.US,D,20210826,000000,44.968,45.3354,44.9041,45.2166,140348.25316232,0
+IHAK.US,D,20210827,000000,45.2166,45.7428,45.0938,45.6439,48233.037369942,0
+IHAK.US,D,20210830,000000,45.8326,45.9225,45.6,45.8526,70866.718423287,0
+IHAK.US,D,20210831,000000,45.8127,45.8127,45.5541,45.7528,118879.4084248,0
+IHAK.US,D,20210901,000000,45.7428,45.9025,45.61,45.7727,69981.322633785,0
+IHAK.US,D,20210902,000000,45.8826,46.1202,45.7528,46.0713,53058.644738515,0
+IHAK.US,D,20210903,000000,46.0413,46.5475,46.0313,46.4736,102087.93737164,0
+IHAK.US,D,20210907,000000,46.4786,46.5385,45.7038,45.7328,91144.685792347,0
+IHAK.US,D,20210908,000000,45.7428,45.7428,45.2865,45.2865,39213.818948605,0
+IHAK.US,D,20210909,000000,45.3354,45.7238,45.3354,45.3953,58541.287896583,0
+IHAK.US,D,20210910,000000,45.7038,45.7038,44.6605,44.7094,143012.4531624,0
+IHAK.US,D,20210913,000000,44.8791,44.8791,44.304,44.7294,78302.440528785,0
+IHAK.US,D,20210914,000000,44.9281,45.0189,44.5057,44.6006,66606.001581047,0
+IHAK.US,D,20210915,000000,44.6106,44.9281,44.3719,44.8592,48988.227896281,0
+IHAK.US,D,20210916,000000,44.7693,44.988,44.6106,44.968,83336.376318417,0
+IHAK.US,D,20210917,000000,44.978,45.0878,44.5706,44.7094,53326.066317471,0
+IHAK.US,D,20210920,000000,43.9846,44.2831,43.3436,43.8558,609546.92528238,0
+IHAK.US,D,20210921,000000,44.1133,44.311,43.7659,43.8558,61078.287370347,0
+IHAK.US,D,20210922,000000,44.0145,44.4568,43.9047,44.4019,66977.587370533,0
+IHAK.US,D,20210923,000000,44.6705,45.0928,44.5906,44.956,87376.745792229,0
+IHAK.US,D,20210924,000000,44.8092,45.1667,44.6106,45.0978,50628.814212123,0
+IHAK.US,D,20210927,000000,44.988,44.988,44.363,44.5207,41298.104738144,0
+IHAK.US,D,20210928,000000,44.0644,44.1233,43.1798,43.2397,80930.583686762,0
+IHAK.US,D,20210929,000000,43.4284,43.6091,43.08,43.1299,41121.826843402,0
+IHAK.US,D,20210930,000000,43.2297,43.5892,43.0311,43.1698,35852.52000113,0
+IHAK.US,D,20211001,000000,43.2886,43.716,42.8763,43.6171,58332.959475523,0
+IHAK.US,D,20211004,000000,43.3186,43.3186,42.1065,42.455,128930.25316196,0
+IHAK.US,D,20211005,000000,42.6037,43.2058,42.6037,42.9512,77186.681581381,0
+IHAK.US,D,20211006,000000,42.4839,43.2986,42.465,43.2797,55054.791580683,0
+IHAK.US,D,20211007,000000,43.6671,44.361,43.6671,43.9746,92890.437897666,0
+IHAK.US,D,20211008,000000,44.1233,44.1233,43.3885,43.4384,67778.850528453,0
+IHAK.US,D,20211011,000000,43.3785,43.726,43.1798,43.2597,47497.87842255,0
+IHAK.US,D,20211012,000000,43.3785,43.8518,43.2767,43.677,163636.96684726,0
+IHAK.US,D,20211013,000000,43.8947,44.5606,43.8947,44.5207,141124.47684655,0
+IHAK.US,D,20211014,000000,44.8991,45.3504,44.8991,45.3065,75688.319476071,0
+IHAK.US,D,20211015,000000,45.4353,45.5551,45.1966,45.3065,62233.107896699,0
+IHAK.US,D,20211018,000000,45.0878,45.7927,45.0579,45.7927,54313.623159607,0
+IHAK.US,D,20211019,000000,46.0313,46.1162,45.6988,46.0912,62382.343159862,0
+IHAK.US,D,20211020,000000,46.1401,46.3199,45.8776,46.0812,79498.32579198,0
+IHAK.US,D,20211021,000000,46.0513,46.5086,46.0513,46.4337,62385.347896704,0
+IHAK.US,D,20211022,000000,46.4387,46.6973,46.1352,46.3298,85606.955792173,0
+IHAK.US,D,20211025,000000,46.4686,46.896,46.2999,46.4187,87287.60526591,0
+IHAK.US,D,20211026,000000,46.7372,46.7562,46.0533,46.1312,105675.59316123,0
+IHAK.US,D,20211027,000000,46.3488,46.4287,45.594,45.614,97603.86842413,0
+IHAK.US,D,20211028,000000,45.7328,46.1801,45.574,46.1212,80852.460528865,0
+IHAK.US,D,20211029,000000,46.1012,46.7502,46.0882,46.7372,84963.942107942,0
+IHAK.US,D,20211101,000000,46.8161,46.8261,46.4786,46.7662,92203.354739749,0
+IHAK.US,D,20211102,000000,46.7961,47.0148,46.6923,46.9748,99243.453161024,0
+IHAK.US,D,20211103,000000,47.0347,47.3323,46.8011,47.2434,70689.438949597,0
+IHAK.US,D,20211104,000000,47.5809,47.9982,47.497,47.7107,131021.55000413,0
+IHAK.US,D,20211105,000000,48.0382,48.0382,47.2234,47.6408,72706.618949661,0
+IHAK.US,D,20211108,000000,47.7995,48.5793,47.7606,48.4555,109943.3210561,0
+IHAK.US,D,20211109,000000,48.4755,48.774,48.2069,48.6142,93796.866845063,0
+IHAK.US,D,20211110,000000,48.5753,48.745,47.1446,47.4221,89377.900529134,0
+IHAK.US,D,20211111,000000,47.7796,48.0032,47.5639,47.6108,53512.360001687,0
+IHAK.US,D,20211112,000000,47.8295,48.2269,47.8295,48.2269,50599.768422648,0
+IHAK.US,D,20211115,000000,48.2069,48.2069,47.2634,47.472,100110.82052947,0
+IHAK.US,D,20211116,000000,47.5809,48.0382,47.5609,48.0182,51506.197370045,0
+IHAK.US,D,20211117,000000,48.0382,48.0681,47.5319,47.6907,142765.0631624,0
+IHAK.US,D,20211118,000000,47.9094,47.9094,47.2833,47.5419,65791.717896811,0
+IHAK.US,D,20211119,000000,47.8095,48.0332,47.1535,47.2035,67104.787896853,0
+IHAK.US,D,20211122,000000,47.3033,47.3033,45.8276,46.0014,142691.94789924,0
+IHAK.US,D,20211123,000000,45.7827,45.9415,44.7603,45.3554,94644.202634563,0
+IHAK.US,D,20211124,000000,45.1267,45.7927,44.8991,45.7727,58585.357370268,0
+IHAK.US,D,20211126,000000,45.4253,45.7827,44.8702,45.0778,59931.479475574,0
+IHAK.US,D,20211129,000000,45.3454,45.8326,45.1737,45.614,90277.318423899,0
+IHAK.US,D,20211130,000000,45.6739,45.7727,44.4618,44.7394,103739.5410559,0
+IHAK.US,D,20211201,000000,45.4552,45.4552,43.0191,43.0211,128579.70053037,0
+IHAK.US,D,20211202,000000,43.2297,44.2012,43.1599,44.0644,102535.64316113,0
+IHAK.US,D,20211203,000000,43.7559,43.7559,41.6992,42.2363,166985.24526842,0
+IHAK.US,D,20211206,000000,42.2263,42.2313,41.148,41.9877,247016.41106042,0
+IHAK.US,D,20211207,000000,42.8723,43.6141,42.8723,43.3286,87021.185265902,0
+IHAK.US,D,20211208,000000,43.4384,44.0145,42.9911,43.8458,417604.33580264,0
+IHAK.US,D,20211209,000000,43.9047,44.1633,42.9512,43.0999,313811.71106253,0
+IHAK.US,D,20211210,000000,43.071,43.1898,42.5738,42.7725,82860.626318402,0
+IHAK.US,D,20211213,000000,42.7225,43.2398,42.6127,42.8923,339869.79053703,0
+IHAK.US,D,20211214,000000,42.1934,42.2932,41.5314,42.0935,336880.07737904,0
+IHAK.US,D,20211215,000000,42.1934,43.3815,42.0836,43.3316,86451.286844831,0
+IHAK.US,D,20211216,000000,43.4913,43.4913,42.1115,42.463,160014.25579452,0
+IHAK.US,D,20211217,000000,41.9438,43.092,41.774,42.9322,62802.004738822,0
+IHAK.US,D,20211220,000000,42.3032,42.7076,42.2233,42.5728,99835.386318937,0
+IHAK.US,D,20211221,000000,43.072,43.7809,42.8124,43.7409,136724.54053063,0
+IHAK.US,D,20211222,000000,43.731,44.0305,43.4509,44.0105,83680.919476323,0
+IHAK.US,D,20211223,000000,44.1802,44.4298,43.8508,44.34,1524413.1737323,0
+IHAK.US,D,20211227,000000,44.4298,44.8492,44.4298,44.7893,651912.71317845,0
+IHAK.US,D,20211228,000000,45.0089,45.0089,44.5297,44.6894,87923.607897509,0
+IHAK.US,D,20211229,000000,44.7893,44.8592,44.4546,44.8292,30997.866843083,0
+IHAK.US,D,20211230,000000,44.7593,45.2286,44.7593,44.8791,80834.432107812,0
+IHAK.US,D,20211231,000000,44.8292,44.979,44.5297,44.5397,36572.655264311,0
+IHAK.US,D,20220103,000000,44.6795,44.7244,43.8008,44.35,82719.403686819,0
+IHAK.US,D,20220104,000000,44.33,44.35,42.9061,43.4913,252639.27527112,0
+IHAK.US,D,20220105,000000,43.3016,43.3416,41.9737,42.0037,265464.49369258,0
+IHAK.US,D,20220106,000000,41.7641,42.433,41.4516,41.9538,173158.9779002,0
+IHAK.US,D,20220107,000000,41.7241,42.3231,41.3847,41.6542,168583.76526847,0
+IHAK.US,D,20220110,000000,41.195,41.9338,40.4362,41.9038,139977.66895178,0
+IHAK.US,D,20220111,000000,41.8739,42.6027,41.6942,42.5428,141743.45263605,0
+IHAK.US,D,20220112,000000,42.9422,43.2417,42.2034,42.3831,78394.585791945,0
+IHAK.US,D,20220113,000000,42.453,42.453,41.0352,41.155,95223.11526616,0
+IHAK.US,D,20220114,000000,40.8056,41.3747,40.7057,41.2848,68701.304739008,0
+IHAK.US,D,20220118,000000,40.5659,41.5234,40.5659,40.8455,159694.7521103,0
+IHAK.US,D,20220119,000000,40.9953,41.6542,40.8255,40.8655,95205.086845107,0
+IHAK.US,D,20220120,000000,41.175,41.799,40.6758,40.7057,75048.310528682,0
+IHAK.US,D,20220121,000000,40.5659,40.8254,39.7073,39.7073,184498.85474266,0
+IHAK.US,D,20220124,000000,38.8586,40.1766,37.8003,40.1167,391001.39738075,0
+IHAK.US,D,20220125,000000,39.5775,39.6025,38.2696,38.619,198284.58737467,0
+IHAK.US,D,20220126,000000,39.1382,39.7405,38.1597,38.4094,257414.80369233,0
+IHAK.US,D,20220127,000000,38.8287,39.0683,37.7704,37.8702,214493.13948045,0
+IHAK.US,D,20220128,000000,37.9401,39.0084,37.4708,38.9585,464577.38685675,0
+IHAK.US,D,20220131,000000,38.9185,40.3862,38.9185,40.3862,97027.960529375,0
+IHAK.US,D,20220201,000000,40.4461,40.6358,39.8437,40.6159,168164.10368951,0
+IHAK.US,D,20220202,000000,40.8355,40.8455,40.1655,40.4062,150823.76737318,0
+IHAK.US,D,20220203,000000,39.6674,40.2678,39.5376,39.6274,110776.63474033,0
+IHAK.US,D,20220204,000000,39.6774,40.6558,39.4427,40.3762,108068.36526657,0
+IHAK.US,D,20220207,000000,40.3862,40.7906,40.1466,40.1766,82801.533160505,0
+IHAK.US,D,20220208,000000,39.9369,40.6758,39.9369,40.6758,103489.14631905,0
+IHAK.US,D,20220209,000000,40.9753,41.6542,40.9254,41.6143,62050.820528272,0
+IHAK.US,D,20220210,000000,41.195,42.1235,41.0352,41.4545,132529.92789892,0
+IHAK.US,D,20220211,000000,41.3747,41.6143,40.2465,40.526,121364.3257933,0
+IHAK.US,D,20220214,000000,40.2365,40.8655,40.0677,40.3263,108101.41737183,0
+IHAK.US,D,20220215,000000,40.7257,41.2049,40.7157,41.1151,85794.251055337,0
+IHAK.US,D,20220216,000000,40.9154,40.9154,40.3399,40.8255,77743.559476135,0
+IHAK.US,D,20220217,000000,40.4861,40.4861,39.4009,39.5376,104021.98631907,0
+IHAK.US,D,20220218,000000,39.5076,39.6873,38.7788,38.8287,95334.290529322,0
+IHAK.US,D,20220222,000000,38.4193,39.0786,38.3395,38.619,146656.19737305,0
+IHAK.US,D,20220223,000000,38.9884,39.0683,37.7105,37.7404,84488.192107927,0
+IHAK.US,D,20220224,000000,36.8019,40.1316,36.5523,40.0767,599595.23686101,0
+IHAK.US,D,20220225,000000,39.9369,40.3163,39.0583,40.1566,238205.52106014,0
+IHAK.US,D,20220228,000000,40.2864,41.6442,40.2864,41.6343,354074.18316906,0
+IHAK.US,D,20220301,000000,41.9138,42.3317,41.3747,41.6631,270791.8921138,0
+IHAK.US,D,20220302,000000,41.9038,42.3731,41.175,42.2433,191023.14000602,0
+IHAK.US,D,20220303,000000,42.3831,42.3831,41.1255,41.3847,516226.81001628,0
+IHAK.US,D,20220304,000000,41.145,41.4346,40.2964,40.6259,377993.89159087,0
+IHAK.US,D,20220307,000000,40.7257,40.8056,39.288,39.4277,191917.55000605,0
+IHAK.US,D,20220308,000000,39.3678,39.579,38.6197,38.7788,196691.07526936,0
+IHAK.US,D,20220309,000000,39.5376,40.1656,39.3013,40.0468,127971.7421093,0
+IHAK.US,D,20220310,000000,39.877,40.0568,39.5476,39.907,123640.91474074,0
+IHAK.US,D,20220311,000000,40.1067,40.1666,38.8886,38.8986,138926.01105701,0
+IHAK.US,D,20220314,000000,38.8487,38.9086,37.7005,37.99,155369.93421543,0
+IHAK.US,D,20220315,000000,38.1398,38.6589,37.8203,38.649,489463.6189628,0
+IHAK.US,D,20220316,000000,39.0783,39.6075,38.4673,39.5875,696539.0647588,0
+IHAK.US,D,20220317,000000,39.4078,40.556,39.3678,40.4961,133787.91105685,0
+IHAK.US,D,20220318,000000,40.2864,41.4346,40.2864,41.3847,99390.685266292,0
+IHAK.US,D,20220321,000000,41.3647,41.5145,40.7856,41.3248,179746.36263725,0
+IHAK.US,D,20220322,000000,41.3847,42.3259,41.0951,42.1534,125276.49316184,0
+IHAK.US,D,20220323,000000,41.8339,42.443,41.5484,41.9737,107919.1300034,0
+IHAK.US,D,20220324,000000,42.2433,42.453,41.7238,42.413,99363.642634712,0
+IHAK.US,D,20220325,000000,42.4929,42.5828,41.5545,42.2034,156989.48737337,0
+IHAK.US,D,20220328,000000,42.2233,42.5628,41.9587,42.5628,129674.42631988,0
+IHAK.US,D,20220329,000000,42.9122,43.1519,42.3332,43.092,101106.39000319,0
+IHAK.US,D,20220330,000000,42.9122,43.3277,42.6172,42.8723,119289.05421429,0
+IHAK.US,D,20220331,000000,42.8024,43.1229,42.5375,42.6227,114724.85895099,0
+IHAK.US,D,20220401,000000,42.7026,42.9122,42.423,42.7525,71601.877370679,0
+IHAK.US,D,20220404,000000,42.9222,43.3715,42.7525,43.3715,79907.971581467,0
+IHAK.US,D,20220405,000000,43.2417,43.3615,42.4929,42.6527,53108.723685885,0
+IHAK.US,D,20220406,000000,42.1135,42.1135,41.3647,41.6742,146493.94158357,0
+IHAK.US,D,20220407,000000,41.5644,42.2112,41.5644,42.0037,66875.426317898,0
+IHAK.US,D,20220408,000000,41.8639,42.0077,41.4745,41.5344,108558.13737184,0
+IHAK.US,D,20220411,000000,41.2549,42.1734,41.2549,41.8939,99932.539476835,0
+IHAK.US,D,20220412,000000,42.3931,42.8224,41.8538,41.9438,70729.502107493,0
+IHAK.US,D,20220413,000000,41.9837,43.1019,41.981,43.0321,103645.39263485,0
+IHAK.US,D,20220414,000000,43.052,43.092,42.3132,42.3531,75174.509476054,0
+IHAK.US,D,20220418,000000,42.1235,42.1235,41.4247,41.6742,88053.813160671,0
+IHAK.US,D,20220419,000000,41.6043,42.5427,41.4945,42.443,107098.83684548,0
+IHAK.US,D,20220420,000000,42.6626,42.7325,42.1135,42.1634,76438.502107673,0
+IHAK.US,D,20220421,000000,42.5428,42.7924,41.0152,41.1251,74251.053686552,0
+IHAK.US,D,20220422,000000,41.175,41.2791,40.2864,40.3563,58863.796317645,0
+IHAK.US,D,20220425,000000,40.0468,41.0441,40.0468,41.0252,103115.55737167,0
+IHAK.US,D,20220426,000000,40.9054,40.9054,39.7373,39.7472,168065.94895267,0
+IHAK.US,D,20220427,000000,39.4877,39.9769,39.1881,39.268,142663.90368871,0
+IHAK.US,D,20220428,000000,39.6973,40.1566,39.1083,39.8942,302815.37579902,0
+IHAK.US,D,20220429,000000,39.6973,40.2265,38.7987,38.8087,94433.871055609,0
+IHAK.US,D,20220502,000000,38.7788,39.4078,38.6989,39.3678,117974.9826353,0
+IHAK.US,D,20220503,000000,39.3479,39.3777,38.7815,39.0284,104245.33842434,0
+IHAK.US,D,20220504,000000,38.8686,39.4239,37.8902,39.3579,180499.55000569,0
+IHAK.US,D,20220505,000000,39.0783,39.0783,37.2921,37.6605,123510.70947758,0
+IHAK.US,D,20220506,000000,37.2512,37.2512,35.9133,36.1629,797360.00476198,0
+IHAK.US,D,20220509,000000,35.5838,35.6637,34.1161,34.3158,206685.83158546,0
+IHAK.US,D,20220510,000000,34.865,35.2144,33.8865,34.6752,183915.93579527,0
+IHAK.US,D,20220511,000000,34.5255,35.1608,33.9214,33.9464,195228.77000616,0
+IHAK.US,D,20220512,000000,33.577,34.7941,33.567,34.2958,210224.41000663,0
+IHAK.US,D,20220513,000000,34.7052,35.7436,34.7052,35.6337,111774.20737195,0
+IHAK.US,D,20220516,000000,35.5738,35.972,35.2943,35.3043,117277.88368791,0
+IHAK.US,D,20220517,000000,35.7635,36.0902,35.1645,35.7436,96760.538950419,0
+IHAK.US,D,20220518,000000,35.4341,35.5289,34.3458,34.4756,130094.08789884,0
+IHAK.US,D,20220519,000000,34.3158,35.3242,34.2505,34.9748,128478.54105668,0
+IHAK.US,D,20220520,000000,35.7336,35.9133,34.5654,35.3642,131358.08053046,0
+IHAK.US,D,20220523,000000,35.8634,36.3826,35.4957,36.3127,111690.07474036,0
+IHAK.US,D,20220524,000000,35.9532,36.123,35.3642,35.7036,73653.111054954,0
+IHAK.US,D,20220525,000000,35.5039,36.5122,35.5039,36.2827,98504.287897843,0
+IHAK.US,D,20220526,000000,36.3626,37.1713,36.208,36.9517,52479.732106918,0
+IHAK.US,D,20220527,000000,37.2013,37.99,37.2013,37.98,68347.747370576,0
+IHAK.US,D,20220531,000000,37.9101,38.03,37.2312,37.3011,127803.47684613,0
+IHAK.US,D,20220601,000000,37.5307,37.7636,36.9417,37.1516,60581.504212436,0
+IHAK.US,D,20220602,000000,37.0715,38.3394,37.0715,38.2995,67748.803160031,0
+IHAK.US,D,20220603,000000,37.9601,38.2296,37.6605,37.8802,64921.345791521,0
+IHAK.US,D,20220606,000000,38.2696,38.2895,37.7105,37.8003,104716.08052962,0
+IHAK.US,D,20220607,000000,37.5607,38.2886,37.391,38.2396,66844.377370529,0
+IHAK.US,D,20220608,000000,38.1797,38.3894,38,38,55824.004212286,0
+IHAK.US,D,20220609,000000,37.91,38.05,37.29,37.33,97294,0
+IHAK.US,D,20220610,000000,36.43,36.68,35.94,36,95396,0
+IHAK.US,D,20220613,000000,35,35.1,34.21,34.39,98589,0
+IHAK.US,D,20220614,000000,34.57,34.64,33.9,34.14,73543,0
+IHAK.US,D,20220615,000000,34.46,35.2399,34.3,34.85,74477,0
+IHAK.US,D,20220616,000000,33.94,34.093,33.22,33.44,75388,0
+IHAK.US,D,20220617,000000,33.63,34.43,33.63,34.23,94914,0
+IHAK.US,D,20220621,000000,34.71,35.3253,34.71,34.88,68485,0
+IHAK.US,D,20220622,000000,34.57,35.36,34.47,34.9,56183,0
+IHAK.US,D,20220623,000000,35.1,35.95,34.9039,35.87,79725,0
+IHAK.US,D,20220624,000000,36.16,37.05,36.16,37.02,52211,0
+IHAK.US,D,20220627,000000,37.05,37.095,36.4182,36.59,27433,0
+IHAK.US,D,20220628,000000,36.64,36.87,35.5,35.65,56805,0
+IHAK.US,D,20220629,000000,35.63,35.65,35.25,35.57,81794,0
+IHAK.US,D,20220630,000000,35.14,35.3,34.5243,35.03,47383,0
+IHAK.US,D,20220701,000000,34.93,35.68,34.85,35.66,44906,0
+IHAK.US,D,20220705,000000,35.2,36.27,35.09,36.25,53792,0
+IHAK.US,D,20220706,000000,36.32,36.56,36.12,36.37,103136,0
+IHAK.US,D,20220707,000000,36.51,37.2315,36.51,37.16,74791,0
+IHAK.US,D,20220708,000000,36.9,37.5,36.77,37.22,33948,0
+IHAK.US,D,20220711,000000,36.97,36.9952,36.287,36.56,91959,0
+IHAK.US,D,20220712,000000,36.65,36.964,35.25,35.45,106505,0
+IHAK.US,D,20220713,000000,34.88,35.6344,34.72,35.34,54614,0
+IHAK.US,D,20220714,000000,35.06,35.1507,34.5,34.96,51774,0
+IHAK.US,D,20220715,000000,35.35,35.64,35.06,35.64,52098,0
+IHAK.US,D,20220718,000000,35.96,36.3,35.51,35.55,47098,0
+IHAK.US,D,20220719,000000,35.92,36.39,35.69,36.35,39900,0
+IHAK.US,D,20220720,000000,36.47,37.22,36.47,37.01,26989,0
+IHAK.US,D,20220721,000000,36.94,37.61,36.75,37.61,88637,0
+IHAK.US,D,20220722,000000,37.65,37.86,36.94,37.11,33589,0
+IHAK.US,D,20220725,000000,37.07,37.07,36.53,36.76,30886,0
+IHAK.US,D,20220726,000000,36.56,36.56,35.47,35.53,32252,0
+IHAK.US,D,20220727,000000,35.77,36.1999,35.56,36.06,48890,0
+IHAK.US,D,20220728,000000,36.1,36.62,35.7701,36.54,69091,0
+IHAK.US,D,20220729,000000,36.61,36.74,36.29,36.68,41786,0
+IHAK.US,D,20220801,000000,36.56,37.09,36.23,36.75,73693,0
+IHAK.US,D,20220802,000000,36.52,37.24,36.52,36.94,51466,0
+IHAK.US,D,20220803,000000,37.27,38.19,37.27,38.12,60291,0
+IHAK.US,D,20220804,000000,37.95,37.95,37.2,37.59,69020,0
+IHAK.US,D,20220805,000000,37.16,37.7307,37.12,37.68,53950,0
+IHAK.US,D,20220808,000000,37.88,38.45,37.8,37.86,51287,0
+IHAK.US,D,20220809,000000,37.87,37.95,37.41,37.59,121542,0
+IHAK.US,D,20220810,000000,38.43,39.0305,38.43,38.98,61327,0
+IHAK.US,D,20220811,000000,39.21,39.29,38.34,38.3738,65422,0
+IHAK.US,D,20220812,000000,38.62,38.99,38.46,38.96,189933,0
+IHAK.US,D,20220815,000000,38.83,39.44,38.75,39.42,72137,0
+IHAK.US,D,20220816,000000,39.32,39.4328,38.8223,39.36,38692,0
+IHAK.US,D,20220817,000000,38.94,38.97,38.5,38.66,42854,0
+IHAK.US,D,20220818,000000,38.82,39.03,38.63,38.99,35281,0
+IHAK.US,D,20220819,000000,38.5,38.55,37.89,38.09,63647,0
+IHAK.US,D,20220822,000000,37.61,37.65,37.27,37.36,40123,0
+IHAK.US,D,20220823,000000,37.7,38.229,37.67,37.76,127098,0
+IHAK.US,D,20220824,000000,37.73,38.1643,37.71,37.95,33093,0
+IHAK.US,D,20220825,000000,38.23,38.5236,38.16,38.51,39911,0
+IHAK.US,D,20220826,000000,38.7,38.7,37.66,37.68,112319,0
+IHAK.US,D,20220829,000000,37.32,37.6,37.1806,37.34,91494,0
+IHAK.US,D,20220830,000000,37.64,37.83,37.04,37.34,74450,0
+IHAK.US,D,20220831,000000,37.65,37.85,36.9904,37.08,53195,0
+IHAK.US,D,20220901,000000,36.35,36.35,35.2228,35.69,51082,0
+IHAK.US,D,20220902,000000,36,36.225,35.331,35.47,26362,0
+IHAK.US,D,20220906,000000,35.52,35.57,35.14,35.3,49275,0
+IHAK.US,D,20220907,000000,35.33,35.928,35.19,35.91,53683,0
+IHAK.US,D,20220908,000000,35.51,36.3,35.47,36.27,28999,0
+IHAK.US,D,20220909,000000,36.91,37.64,36.91,37.61,75779,0
+IHAK.US,D,20220912,000000,37.84,38.17,37.84,38.16,44723,0
+IHAK.US,D,20220913,000000,37.08,37.1947,36.65,36.74,59057,0
+IHAK.US,D,20220914,000000,36.85,37.02,36.53,36.86,177132,0
+IHAK.US,D,20220915,000000,36.68,36.96,36.2,36.38,60406,0
+IHAK.US,D,20220916,000000,35.83,35.83,35.26,35.54,75415,0
+IHAK.US,D,20220919,000000,35.23,36.0452,35.23,36,46106,0
+IHAK.US,D,20220920,000000,35.77,36,35.5959,35.7,50743,0
+IHAK.US,D,20220921,000000,35.74,36.11,35.27,35.27,42265,0
+IHAK.US,D,20220922,000000,35.13,35.1844,34.39,34.44,77966,0
+IHAK.US,D,20220923,000000,34.08,34.2401,33.551,33.83,88842,0
+IHAK.US,D,20220926,000000,33.77,34.41,33.64,33.69,50756,0
+IHAK.US,D,20220927,000000,34.12,34.49,33.66,33.91,86209,0
+IHAK.US,D,20220928,000000,33.93,34.6636,33.91,34.57,63012,0
+IHAK.US,D,20220929,000000,34.18,34.2192,33.69,34.13,101107,0
+IHAK.US,D,20220930,000000,34.07,34.859,33.93,33.96,88822,0
+IHAK.US,D,20221003,000000,34.18,34.8467,34.04,34.69,86342,0
+IHAK.US,D,20221004,000000,35.37,35.9085,35.31,35.79,76812,0
+IHAK.US,D,20221005,000000,35.28,35.9,34.93,35.73,94928,0
+IHAK.US,D,20221006,000000,35.62,36.06,35.495,35.54,159984,0
+IHAK.US,D,20221007,000000,35.02,35.04,34.11,34.23,107419,0
+IHAK.US,D,20221010,000000,34.33,34.33,32.95,33.18,167975,0
+IHAK.US,D,20221011,000000,33.01,33.23,32.3705,32.58,124555,0
+IHAK.US,D,20221012,000000,32.7,32.72,32.14,32.48,100645,0
+IHAK.US,D,20221013,000000,31.58,32.97,31.29,32.83,230012,0
+IHAK.US,D,20221014,000000,32.96,33.15,31.85,31.88,82103,0
+IHAK.US,D,20221017,000000,32.53,33.25,32.53,33.1,87472,0
+IHAK.US,D,20221018,000000,33.89,34.2,33.491,33.95,67896,0
+IHAK.US,D,20221019,000000,33.72,33.7795,33.195,33.37,107400,0
+IHAK.US,D,20221020,000000,33.36,34.1276,33.36,33.54,44547,0
+IHAK.US,D,20221021,000000,33.46,34.15,33.1,34.09,64288,0
+IHAK.US,D,20221024,000000,34.19,34.19,33.54,34.01,55945,0
+IHAK.US,D,20221025,000000,34.16,35.159,34.16,35.15,212484,0
+IHAK.US,D,20221026,000000,34.8,35.9,34.79,35.23,82913,0
+IHAK.US,D,20221027,000000,35.44,36.16,35.44,35.72,164680,0
+IHAK.US,D,20221028,000000,35.77,36.12,35.44,36.11,107142,0
+IHAK.US,D,20221031,000000,35.82,36.22,35.79,35.98,49419,0
+IHAK.US,D,20221101,000000,36.25,36.25,35.312,35.38,53794,0
+IHAK.US,D,20221102,000000,35.44,35.44,34.12,34.15,65112,0
+IHAK.US,D,20221103,000000,33.52,33.5234,32.92,33.25,89726,0
+IHAK.US,D,20221104,000000,33.6,33.6,32.16,32.64,659874,0
+IHAK.US,D,20221107,000000,32.81,32.88,32.38,32.71,128877,0
+IHAK.US,D,20221108,000000,33,33.8486,32.78,33.36,68946,0
+IHAK.US,D,20221109,000000,33.12,33.12,32.4201,32.51,433879,0
+IHAK.US,D,20221110,000000,33.94,34.55,33.89,34.52,73648,0
+IHAK.US,D,20221111,000000,34.63,35.44,34.59,35.3,55685,0
+IHAK.US,D,20221114,000000,35.03,35.1346,34.67,34.79,63224,0
+IHAK.US,D,20221115,000000,35.49,35.7333,35.1695,35.36,85582,0
+IHAK.US,D,20221116,000000,35.15,35.15,34.5305,34.7,39732,0
+IHAK.US,D,20221117,000000,34.15,34.5098,33.97,34.27,66301,0
+IHAK.US,D,20221118,000000,35.05,35.05,34.415,34.48,156257,0
+IHAK.US,D,20221121,000000,34.36,34.44,34.2,34.29,63887,0
+IHAK.US,D,20221122,000000,34.34,34.52,34.01,34.49,48929,0
+IHAK.US,D,20221123,000000,34.46,35.12,34.44,34.94,58158,0
+IHAK.US,D,20221125,000000,34.89,35.17,34.82,35.0711,17123,0
+IHAK.US,D,20221128,000000,34.84,35.0749,34.52,34.62,41805,0
+IHAK.US,D,20221129,000000,34.59,34.72,34.36,34.45,80392,0
+IHAK.US,D,20221130,000000,33.95,34.84,33.6,34.83,133033,0
+IHAK.US,D,20221201,000000,35.18,35.95,35.18,35.88,83147,0
+IHAK.US,D,20221202,000000,35.09,35.37,35.01,35.29,82420,0
+IHAK.US,D,20221205,000000,35.12,35.19,34.2,34.42,59916,0
+IHAK.US,D,20221206,000000,34.36,34.36,33.65,33.9,84851,0
+IHAK.US,D,20221207,000000,33.84,34.09,33.6539,33.7,67425,0
+IHAK.US,D,20221208,000000,33.83,34.345,33.59,34.19,71323,0
+IHAK.US,D,20221209,000000,34.2,34.4,33.98,34.13,58933,0
+IHAK.US,D,20221212,000000,34.11,34.77,34.11,34.76,109056,0
+IHAK.US,D,20221213,000000,35.99,36,34.87,35.13,83410,0
+IHAK.US,D,20221214,000000,35.16,35.5214,34.8,35.165,85984,0
+IHAK.US,D,20221215,000000,34.76,34.83,33.9978,34.08,100195,0
+IHAK.US,D,20221216,000000,33.8,34.035,33.5077,33.75,106441,0
+IHAK.US,D,20221219,000000,33.69,33.69,33.06,33.16,69626,0
+IHAK.US,D,20221220,000000,32.92,33.4122,32.835,33.32,52810,0
+IHAK.US,D,20221221,000000,33.46,33.52,32.85,33.38,76329,0
+IHAK.US,D,20221222,000000,33.05,33.05,32.47,32.91,480472,0
+IHAK.US,D,20221223,000000,32.71,32.7276,32.4034,32.66,56052,0
+IHAK.US,D,20221227,000000,32.56,32.68,32.31,32.41,101820,0
+IHAK.US,D,20221228,000000,32.35,32.55,32.03,32.08,138992,0
+IHAK.US,D,20221229,000000,32.45,33.1,32.36,33.07,116453,0
+IHAK.US,D,20221230,000000,32.67,33.06,32.55,33.02,196723,0
+IHAK.US,D,20230103,000000,33.37,33.71,32.8,33.06,128709,0
+IHAK.US,D,20230104,000000,33.32,33.54,33.0327,33.19,79137,0
+IHAK.US,D,20230105,000000,32.87,32.87,32.08,32.08,48814,0
+IHAK.US,D,20230106,000000,32.31,32.66,31.87,32.61,200798,0
+IHAK.US,D,20230109,000000,32.84,33.27,32.58,32.64,135524,0
+IHAK.US,D,20230110,000000,32.5,32.8799,32.34,32.71,287023,0
+IHAK.US,D,20230111,000000,32.76,32.885,32.58,32.75,61563,0
+IHAK.US,D,20230112,000000,32.66,32.85,32.1478,32.82,65736,0
+IHAK.US,D,20230113,000000,32.47,33.01,32.44,33.01,208393,0
+IHAK.US,D,20230117,000000,33,33.54,32.81,33.49,74454,0
+IHAK.US,D,20230118,000000,33.69,34,32.99,32.99,79239,0
+IHAK.US,D,20230119,000000,32.78,32.99,32.5785,32.71,47310,0
+IHAK.US,D,20230120,000000,32.83,33.39,32.77,33.35,60123,0
+IHAK.US,D,20230123,000000,33.42,33.92,33.32,33.89,82908,0
+IHAK.US,D,20230124,000000,33.73,34.08,33.65,33.71,73975,0
+IHAK.US,D,20230125,000000,33.19,33.66,32.86,33.62,66240,0
+IHAK.US,D,20230126,000000,33.96,34.31,33.6801,34.22,100050,0
+IHAK.US,D,20230127,000000,34.04,34.328,33.995,34.14,44385,0
+IHAK.US,D,20230130,000000,33.92,34.04,33.55,33.64,44171,0
+IHAK.US,D,20230131,000000,33.63,34.1723,33.5901,34.15,140829,0
+IHAK.US,D,20230201,000000,34.04,35.22,33.9798,35.09,63615,0
+IHAK.US,D,20230202,000000,35.65,35.985,35.5736,35.91,123326,0
+IHAK.US,D,20230203,000000,35.3,35.66,34.99,35.15,69480,0
+IHAK.US,D,20230206,000000,34.88,35.18,34.5347,34.6,49878,0
+IHAK.US,D,20230207,000000,34.63,35.39,34.405,35.33,48075,0
+IHAK.US,D,20230208,000000,35.69,35.97,35.3446,35.38,50113,0
+IHAK.US,D,20230209,000000,35.85,36.085,35.1733,35.22,56789,0
+IHAK.US,D,20230210,000000,35.05,35.08,34.5384,34.92,40116,0
+IHAK.US,D,20230213,000000,34.91,35.29,34.77,35.16,51855,0
+IHAK.US,D,20230214,000000,35.04,35.6877,34.86,35.38,36305,0
+IHAK.US,D,20230215,000000,35.11,35.7152,35.0441,35.6995,52729,0
+IHAK.US,D,20230216,000000,35.25,35.5028,35.1284,35.1284,73174,0
+IHAK.US,D,20230217,000000,34.93,35,34.5526,35,35294,0
+IHAK.US,D,20230221,000000,34.54,34.72,34.295,34.43,36598,0
+IHAK.US,D,20230222,000000,34.69,34.99,34.65,34.83,172952,0
+IHAK.US,D,20230223,000000,35.09,35.18,34.55,34.99,221014,0
+IHAK.US,D,20230224,000000,34.44,34.64,34.31,34.47,131551,0
+IHAK.US,D,20230227,000000,34.69,34.9554,34.48,34.48,28795,0
+IHAK.US,D,20230228,000000,34.48,34.7196,34.48,34.54,40608,0
+IHAK.US,D,20230301,000000,34.59,34.74,34.35,34.42,57137,0
+IHAK.US,D,20230302,000000,34.42,35.1,34.4,35.04,33655,0
+IHAK.US,D,20230303,000000,35.04,35.58,35.04,35.58,47323,0
+IHAK.US,D,20230306,000000,35.77,35.88,35.41,35.49,76330,0
+IHAK.US,D,20230307,000000,35.46,35.58,35.11,35.15,34832,0
+IHAK.US,D,20230308,000000,35.3,35.39,34.95,35.13,70610,0
+IHAK.US,D,20230309,000000,35.12,35.34,34.31,34.31,70032,0
+IHAK.US,D,20230310,000000,34.25,34.32,33.47,33.63,116258,0
+IHAK.US,D,20230313,000000,33.36,33.97,33.14,33.56,59127,0
+IHAK.US,D,20230314,000000,33.94,34.32,33.91,34.32,54851,0
+IHAK.US,D,20230315,000000,33.91,34.21,33.8,34.1654,47258,0
+IHAK.US,D,20230316,000000,34.06,34.6932,33.931,34.66,53899,0
+IHAK.US,D,20230317,000000,34.57,34.75,34.22,34.32,27882,0
+IHAK.US,D,20230320,000000,34.32,34.555,34.15,34.53,30647,0
+IHAK.US,D,20230321,000000,34.74,35.19,34.6801,35.11,45448,0
+IHAK.US,D,20230322,000000,35.07,35.25,34.34,34.34,53062,0
+IHAK.US,D,20230323,000000,34.64,35.28,34.64,34.91,31125,0
+IHAK.US,D,20230324,000000,34.79,34.9344,34.5661,34.86,21601,0
+IHAK.US,D,20230327,000000,34.99,35.23,34.84,35.11,39801,0
+IHAK.US,D,20230328,000000,35.02,35.075,34.76,34.84,41930,0
+IHAK.US,D,20230329,000000,35.14,35.22,34.97,35.16,60549,0
+IHAK.US,D,20230330,000000,35.47,35.55,35.2101,35.41,33982,0
+IHAK.US,D,20230331,000000,35.49,36.4,35.48,36.35,48026,0
+IHAK.US,D,20230403,000000,36.16,36.29,35.9299,36.1,43574,0
+IHAK.US,D,20230404,000000,36.15,36.26,35.99,36.13,45667,0
+IHAK.US,D,20230405,000000,36.02,36.02,35.19,35.48,34955,0
+IHAK.US,D,20230406,000000,35.23,35.64,35.1,35.64,39435,0
+IHAK.US,D,20230410,000000,35.23,35.6,35.0863,35.57,47447,0
+IHAK.US,D,20230411,000000,35.42,35.7,35.2311,35.49,1858802,0
+IHAK.US,D,20230412,000000,35.85,36,35.5,35.51,39637,0
+IHAK.US,D,20230413,000000,35.65,36.14,35.65,36.08,47118,0
+IHAK.US,D,20230414,000000,35.82,36.06,35.552,35.91,51853,0
+IHAK.US,D,20230417,000000,35.93,36.08,35.8101,36.06,49194,0
+IHAK.US,D,20230418,000000,36.24,36.411,35.88,35.95,28548,0
+IHAK.US,D,20230419,000000,35.77,35.77,35.5064,35.58,70560,0
+IHAK.US,D,20230420,000000,35.3,35.3985,35.11,35.23,32776,0
+IHAK.US,D,20230421,000000,35.21,35.48,35.05,35.41,26647,0
+IHAK.US,D,20230424,000000,35.46,35.46,34.8002,35,51738,0
+IHAK.US,D,20230425,000000,34.21,34.21,33.44,33.46,88790,0
+IHAK.US,D,20230426,000000,33.54,33.6987,33.31,33.42,37896,0
+IHAK.US,D,20230427,000000,33.59,33.83,33.4,33.75,51803,0
+IHAK.US,D,20230428,000000,33.65,33.7,33.28,33.61,91524,0
+IHAK.US,D,20230501,000000,33.35,33.6,33.21,33.45,71772,0
+IHAK.US,D,20230502,000000,33.37,33.37,32.7051,32.8,131939,0
+IHAK.US,D,20230503,000000,32.8,33.0958,32.65,32.65,265677,0
+IHAK.US,D,20230504,000000,32.75,32.904,32.67,32.67,44161,0
+IHAK.US,D,20230505,000000,32.85,33.5895,32.85,33.485,66685,0
+IHAK.US,D,20230508,000000,33.93,34.27,33.9201,34.27,39163,0
+IHAK.US,D,20230509,000000,34.06,34.37,33.99,34.06,44387,0
+IHAK.US,D,20230510,000000,34.42,34.82,34.42,34.72,97639,0
+IHAK.US,D,20230511,000000,34.68,34.77,34.55,34.67,41455,0
+IHAK.US,D,20230512,000000,34.74,34.74,34.2116,34.4999,141349,0
+IHAK.US,D,20230515,000000,34.48,34.96,34.48,34.91,126890,0
+IHAK.US,D,20230516,000000,34.74,34.7687,34.615,34.62,50958,0
+IHAK.US,D,20230517,000000,34.74,35.01,34.6299,34.96,22726,0
+IHAK.US,D,20230518,000000,34.98,35.35,34.98,35.35,29187,0
+IHAK.US,D,20230519,000000,35.28,35.55,35.28,35.4,22989,0
+IHAK.US,D,20230522,000000,35.33,35.85,35.33,35.659,32451,0
+IHAK.US,D,20230523,000000,35.51,35.7199,35.16,35.1604,27943,0
+IHAK.US,D,20230524,000000,35.02,35.539,35.02,35.4483,31777,0
+IHAK.US,D,20230525,000000,35.83,35.83,35.45,35.62,44014,0
+IHAK.US,D,20230526,000000,35.87,36.8399,35.87,36.6,124431,0
+IHAK.US,D,20230530,000000,37.07,37.3,36.745,36.8249,52993,0
+IHAK.US,D,20230531,000000,36.7,37.2638,36.7,37.19,41391,0
+IHAK.US,D,20230601,000000,36.4,36.925,36,36.74,41913,0
+IHAK.US,D,20230602,000000,36.59,36.8535,36.425,36.66,53884,0
+IHAK.US,D,20230605,000000,36.78,36.788,36.31,36.6342,45885,0
+IHAK.US,D,20230606,000000,36.56,36.9911,36.46,36.9344,48933,0
+IHAK.US,D,20230607,000000,36.97,37.0803,36.36,36.4082,49687,0
+IHAK.US,D,20230608,000000,36.33,36.7237,36.33,36.6366,26292,0
+IHAK.US,D,20230609,000000,36.72,36.87,36.38,36.5419,45755,0
+IHAK.US,D,20230612,000000,36.79,37.31,36.7501,37.31,32482,0
+IHAK.US,D,20230613,000000,37.59,37.83,37.5,37.7809,139951,0
+IHAK.US,D,20230614,000000,37.91,38,37.48,37.95,47133,0
+IHAK.US,D,20230615,000000,37.73,38.5755,37.7,38.5,57544,0
+IHAK.US,D,20230616,000000,38.78,38.79,38.0367,38.1755,54867,0
+IHAK.US,D,20230620,000000,37.91,37.96,37.47,37.619,35893,0
+IHAK.US,D,20230621,000000,37.44,37.44,36.8,37.03,46580,0
+IHAK.US,D,20230622,000000,36.87,37.245,36.75,37.245,33911,0
+IHAK.US,D,20230623,000000,36.75,36.77,36.58,36.6,42702,0
+IHAK.US,D,20230626,000000,36.52,36.8478,36.385,36.44,44352,0
+IHAK.US,D,20230627,000000,36.48,37.2,36.48,37.06,34974,0
+IHAK.US,D,20230628,000000,37.06,37.3282,36.93,37.09,41501,0
+IHAK.US,D,20230629,000000,37.12,37.53,37.12,37.5,68099,0
+IHAK.US,D,20230630,000000,37.79,38.06,37.79,37.82,122331,0
+IHAK.US,D,20230703,000000,37.89,37.89,37.64,37.81,54126,0
+IHAK.US,D,20230705,000000,37.56,37.7599,37.48,37.6434,755435,0
+IHAK.US,D,20230706,000000,37.25,37.25,36.7301,36.965,37453,0
+IHAK.US,D,20230707,000000,36.97,37.3748,36.95,36.9851,168222,0
+IHAK.US,D,20230710,000000,37,37.68,37,37.67,40818,0
+IHAK.US,D,20230711,000000,37.72,38.0299,37.57,37.96,39361,0
+IHAK.US,D,20230712,000000,38.44,38.44,37.6139,37.8,155460,0
+IHAK.US,D,20230713,000000,38.15,38.7,38.15,38.6303,36359,0
+IHAK.US,D,20230714,000000,38.58,38.58,38.04,38.07,259831,0
+IHAK.US,D,20230717,000000,38,38.6,38,38.49,59779,0
+IHAK.US,D,20230718,000000,38.43,38.78,38.385,38.7183,115825,0
+IHAK.US,D,20230719,000000,38.89,39.1643,38.6808,38.8306,91508,0
+IHAK.US,D,20230720,000000,38.56,38.6678,37.94,38.0115,28207,0
+IHAK.US,D,20230721,000000,38.26,38.55,38.095,38.13,29038,0
+IHAK.US,D,20230724,000000,38.27,38.34,38.09,38.3,28989,0
+IHAK.US,D,20230725,000000,38.3,38.6919,38.3,38.5611,18208,0
+IHAK.US,D,20230726,000000,38.55,39,38.54,38.9188,31575,0
+IHAK.US,D,20230727,000000,39.23,39.29,38.5341,38.56,30809,0
+IHAK.US,D,20230728,000000,38.88,39.1185,38.776,38.96,39963,0
+IHAK.US,D,20230731,000000,39.02,39.49,39.02,39.49,47909,0
+IHAK.US,D,20230801,000000,39.49,39.88,39.3711,39.81,76736,0
+IHAK.US,D,20230802,000000,39.44,39.44,38.3896,38.45,52595,0
+IHAK.US,D,20230803,000000,38.28,38.7399,38.26,38.61,39933,0
+IHAK.US,D,20230804,000000,38.31,38.36,37.71,37.835,75859,0
+IHAK.US,D,20230807,000000,37.99,38.02,37.5337,37.97,108343,0
+IHAK.US,D,20230808,000000,37.59,37.59,37,37.36,49838,0
+IHAK.US,D,20230809,000000,37.44,37.62,37.25,37.41,112905,0
+IHAK.US,D,20230810,000000,37.75,38.22,37.682,37.91,226276,0
+IHAK.US,D,20230811,000000,37.74,38.09,37.74,37.98,45550,0
+IHAK.US,D,20230814,000000,37.94,38.2899,37.92,38.16,31241,0
+IHAK.US,D,20230815,000000,37.91,38.025,37.73,37.75,24616,0
+IHAK.US,D,20230816,000000,37.59,37.765,37.38,37.39,36527,0
+IHAK.US,D,20230817,000000,37.45,37.45,36.69,36.74,45624,0
+IHAK.US,D,20230818,000000,36.41,36.94,36.31,36.86,39238,0
+IHAK.US,D,20230821,000000,37.47,37.9,37.47,37.83,67672,0
+IHAK.US,D,20230822,000000,37.95,37.97,37.69,37.82,31052,0
+IHAK.US,D,20230823,000000,37.91,38.39,37.75,38.33,20954,0
+IHAK.US,D,20230824,000000,38.64,38.69,37.76,37.77,138137,0
+IHAK.US,D,20230825,000000,37.73,38.3899,37.5833,38.28,31791,0
+IHAK.US,D,20230828,000000,38.37,38.5,38.24,38.39,33694,0
+IHAK.US,D,20230829,000000,38.3,38.77,38.22,38.72,38036,0
+IHAK.US,D,20230830,000000,38.71,39.005,38.645,38.97,64711,0
+IHAK.US,D,20230831,000000,39.21,39.8824,39.21,39.7,83385,0
+IHAK.US,D,20230901,000000,39.83,40.1,39.782,39.83,43544,0
+IHAK.US,D,20230905,000000,39.63,39.8883,39.55,39.81,35522,0
+IHAK.US,D,20230906,000000,39.78,40.0125,39.6744,39.8,37049,0
+IHAK.US,D,20230907,000000,39.44,39.47,39.225,39.24,18353,0
+IHAK.US,D,20230908,000000,39.2,39.3978,39.16,39.24,26444,0
+IHAK.US,D,20230911,000000,39.51,39.91,39.51,39.84,25240,0
+IHAK.US,D,20230912,000000,39.55,39.82,39.4553,39.47,20142,0
+IHAK.US,D,20230913,000000,39.45,39.53,39.295,39.44,41541,0
+IHAK.US,D,20230914,000000,39.68,39.82,39.56,39.75,47338,0
+IHAK.US,D,20230915,000000,39.59,39.63,39.07,39.2,25165,0
+IHAK.US,D,20230918,000000,39.14,39.43,39.09,39.22,33372,0
+IHAK.US,D,20230919,000000,39.2,39.2,38.8503,39.15,34187,0
+IHAK.US,D,20230920,000000,39.22,39.572,39.1,39.14,32741,0
+IHAK.US,D,20230921,000000,38.68,38.82,38.17,38.17,98332,0
+IHAK.US,D,20230922,000000,38.35,38.6501,38.35,38.43,101653,0
+IHAK.US,D,20230925,000000,38.27,38.43,38.2,38.29,84242,0
+IHAK.US,D,20230926,000000,38.06,38.29,37.75,37.9,69451,0
+IHAK.US,D,20230927,000000,38.04,38.27,37.8681,38.11,37581,0
+IHAK.US,D,20230928,000000,38.01,38.5093,37.94,38.35,22047,0
+IHAK.US,D,20230929,000000,38.78,38.86,38.43,38.51,18658,0
+IHAK.US,D,20231002,000000,38.44,38.7,38.36,38.54,228428,0
+IHAK.US,D,20231003,000000,38.2,38.37,37.5701,37.71,51882,0
+IHAK.US,D,20231004,000000,37.73,38.01,37.66,37.86,42504,0
+IHAK.US,D,20231005,000000,38.04,38.04,37.52,37.83,54100,0
+IHAK.US,D,20231006,000000,37.53,38.92,37.53,38.81,53867,0
+IHAK.US,D,20231009,000000,38.46,39.29,38.3901,39.17,39830,0
+IHAK.US,D,20231010,000000,39.21,39.62,39.13,39.49,166325,0
+IHAK.US,D,20231011,000000,39.55,39.76,39.37,39.63,71556,0
+IHAK.US,D,20231012,000000,39.59,39.59,38.84,39.2,50558,0
+IHAK.US,D,20231013,000000,39.32,39.32,38.74,38.96,29279,0
+IHAK.US,D,20231016,000000,39.11,39.75,39.11,39.64,44932,0
+IHAK.US,D,20231017,000000,39.04,39.8638,39.04,39.64,100539,0
+IHAK.US,D,20231018,000000,39.25,39.4476,38.95,39,73411,0
+IHAK.US,D,20231019,000000,39.18,39.21,38.4268,38.46,100508,0
+IHAK.US,D,20231020,000000,38.46,38.46,37.61,37.64,55878,0
+IHAK.US,D,20231023,000000,37.24,37.6799,37.02,37.37,40008,0
+IHAK.US,D,20231024,000000,37.56,37.8831,37.3497,37.71,56683,0
+IHAK.US,D,20231025,000000,37.39,37.46,36.5495,36.62,44663,0
+IHAK.US,D,20231026,000000,36.67,36.81,36.3,36.48,53330,0
+IHAK.US,D,20231027,000000,36.78,36.84,36.27,36.37,49439,0
+IHAK.US,D,20231030,000000,36.59,36.59,36.13,36.42,55878,0
+IHAK.US,D,20231031,000000,36.55,37.085,36.42,36.99,40819,0
+IHAK.US,D,20231101,000000,36.99,37.09,36.57,37.02,158696,0
+IHAK.US,D,20231102,000000,37.35,37.35,37.046,37.16,50724,0
+IHAK.US,D,20231103,000000,37.02,38.18,37.02,38.03,54114,0
+IHAK.US,D,20231106,000000,38.1,38.1,37.45,37.74,43499,0
+IHAK.US,D,20231107,000000,37.96,38.41,37.73,38.16,44140,0
+IHAK.US,D,20231108,000000,38.35,38.46,38.094,38.21,44677,0
+IHAK.US,D,20231109,000000,38.39,38.66,38.1284,38.1547,153772,0
+IHAK.US,D,20231110,000000,38.31,38.8799,38.24,38.83,33032,0
+IHAK.US,D,20231113,000000,38.7,38.9253,38.55,38.88,52044,0
+IHAK.US,D,20231114,000000,39.68,40.07,39.52,40.07,57680,0
+IHAK.US,D,20231115,000000,40.19,40.33,39.79,39.87,54216,0
+IHAK.US,D,20231116,000000,39.43,39.7141,39.28,39.53,42251,0
+IHAK.US,D,20231117,000000,39.67,39.97,39.6423,39.9,21465,0
+IHAK.US,D,20231120,000000,39.96,40.475,39.96,40.37,43962,0
+IHAK.US,D,20231121,000000,40.2,40.6831,40.2,40.67,39053,0
+IHAK.US,D,20231122,000000,40.98,41.01,40.74,40.79,39370,0
+IHAK.US,D,20231124,000000,40.67,40.95,40.66,40.88,13853,0
+IHAK.US,D,20231127,000000,40.84,41.0522,40.74,40.91,54139,0
+IHAK.US,D,20231128,000000,40.75,41.2556,40.7473,41.05,78489,0
+IHAK.US,D,20231129,000000,41.35,42.08,41.35,41.9,122036,0
+IHAK.US,D,20231130,000000,41.89,42,41.38,41.72,40978,0
+IHAK.US,D,20231201,000000,41.76,42.51,41.59,42.49,62276,0
+IHAK.US,D,20231204,000000,42.46,42.8869,42.2542,42.87,65912,0
+IHAK.US,D,20231205,000000,42.77,42.86,42.56,42.86,58074,0
+IHAK.US,D,20231206,000000,43.33,43.7,42.94,42.99,60354,0
+IHAK.US,D,20231207,000000,43,43.04,42.5,43,45815,0
+IHAK.US,D,20231208,000000,42.74,43.38,42.74,43.28,59179,0
+IHAK.US,D,20231211,000000,43.31,43.8,43.31,43.76,57657,0
+IHAK.US,D,20231212,000000,43.59,44.17,43.44,44.08,126863,0
+IHAK.US,D,20231213,000000,44.26,44.86,43.9165,44.71,61091,0
+IHAK.US,D,20231214,000000,45.01,45.31,44.3667,44.78,71297,0
+IHAK.US,D,20231215,000000,44.82,45.1416,44.55,44.96,77966,0
+IHAK.US,D,20231218,000000,45,45.15,44.855,45.02,71484,0
+IHAK.US,D,20231219,000000,45.32,45.55,45.2824,45.55,62993,0
+IHAK.US,D,20231220,000000,45.22,45.575,44.71,44.74,85795,0
+IHAK.US,D,20231221,000000,45.07,45.1541,44.74,45.1,68994,0
+IHAK.US,D,20231222,000000,45.16,45.4493,45.16,45.36,74709,0
+IHAK.US,D,20231226,000000,45.55,45.78,45.43,45.66,58865,0
+IHAK.US,D,20231227,000000,45.7,45.76,45.5,45.61,64133,0
+IHAK.US,D,20231228,000000,45.59,45.6,45.4011,45.5,92118,0
+IHAK.US,D,20231229,000000,45.52,45.599,45.075,45.43,109465,0
+IHAK.US,D,20240102,000000,44.92,44.92,44.08,44.31,66130,0
+IHAK.US,D,20240103,000000,43.82,44.17,43.55,43.61,93165,0
+IHAK.US,D,20240104,000000,43.51,43.6599,43.36,43.41,88301,0
+IHAK.US,D,20240105,000000,43.31,43.6161,43.1742,43.25,68868,0
+IHAK.US,D,20240108,000000,43.45,44.2157,43.45,44.19,93187,0
+IHAK.US,D,20240109,000000,44.24,45.15,44.24,44.99,112496,0
+IHAK.US,D,20240110,000000,45.22,45.61,45.04,45.58,146040,0
+IHAK.US,D,20240111,000000,45.7,45.99,45.35,45.93,140226,0
+IHAK.US,D,20240112,000000,46.09,46.52,46.05,46.24,111454,0
+IHAK.US,D,20240116,000000,45.99,46.19,45.7199,45.94,179335,0
+IHAK.US,D,20240117,000000,45.47,45.485,44.888,45.45,117504,0
+IHAK.US,D,20240118,000000,45.73,46,45.41,45.79,103162,0
+IHAK.US,D,20240119,000000,46.01,46.0389,45.53,46.02,123976,0
+IHAK.US,D,20240122,000000,46.79,47.05,46.6801,46.93,71410,0
+IHAK.US,D,20240123,000000,47.09,47.17,46.655,46.885,129592,0
+IHAK.US,D,20240124,000000,47.2,47.33,46.6,46.65,103166,0
+IHAK.US,D,20240125,000000,47.08,47.08,46.266,46.56,82038,0
+IHAK.US,D,20240126,000000,46.72,47.05,46.67,46.79,76465,0
+IHAK.US,D,20240129,000000,47.04,47.6,46.94,47.59,100438,0
+IHAK.US,D,20240130,000000,47.36,47.36,46.8501,47.1188,91836,0
+IHAK.US,D,20240131,000000,46.96,47.02,46.21,46.27,86528,0
+IHAK.US,D,20240201,000000,46.58,47.0039,46.3604,46.97,89507,0
+IHAK.US,D,20240202,000000,46.86,47.18,46.6608,47.02,93291,0
+IHAK.US,D,20240205,000000,46.87,46.87,45.97,46.53,106895,0
+IHAK.US,D,20240206,000000,46.76,47.08,46.52,47.08,81778,0
+IHAK.US,D,20240207,000000,47.93,48.13,47.59,47.84,207170,0
+IHAK.US,D,20240208,000000,47.88,48.4,47.46,48.39,97166,0
+IHAK.US,D,20240209,000000,48.95,49.5,48.74,49.43,235146,0
+IHAK.US,D,20240212,000000,49.44,49.4497,49,49.11,85395,0
+IHAK.US,D,20240213,000000,48.15,48.56,47.54,48.12,106291,0
+IHAK.US,D,20240214,000000,48.57,49.0299,48.5,48.98,97777,0
+IHAK.US,D,20240215,000000,49.19,49.19,48.59,48.99,113168,0
+IHAK.US,D,20240216,000000,48.8,48.8,48.08,48.3028,115696,0
+IHAK.US,D,20240220,000000,48.18,48.18,47.42,47.76,108104,0
+IHAK.US,D,20240221,000000,45.4,45.63,44.9,45.6,199931,0
+IHAK.US,D,20240222,000000,46.38,46.6,46.1424,46.45,133565,0
+IHAK.US,D,20240223,000000,46.69,47.19,46.61,46.88,121513,0
+IHAK.US,D,20240226,000000,47.06,47.77,46.88,47.46,138844,0
+IHAK.US,D,20240227,000000,47.79,47.96,47.5142,47.82,95568,0
+IHAK.US,D,20240228,000000,47.48,47.74,47.42,47.68,68235,0
+IHAK.US,D,20240229,000000,48.54,48.8229,48.15,48.56,104778,0
+IHAK.US,D,20240301,000000,48.67,48.67,48.2,48.55,111152,0
+IHAK.US,D,20240304,000000,48.61,48.61,48.25,48.39,102299,0
+IHAK.US,D,20240305,000000,48.07,48.07,46.9959,47.34,100243,0
+IHAK.US,D,20240306,000000,48.7,48.7,47.74,47.83,149816,0
+IHAK.US,D,20240307,000000,48.32,48.42,47.8217,48.3,104418,0
+IHAK.US,D,20240308,000000,48.41,48.8,47.919,48.01,103027,0
+IHAK.US,D,20240311,000000,47.89,48.2631,47.71,48.13,88226,0
+IHAK.US,D,20240312,000000,48.25,48.4697,47.89,48.33,107546,0
+IHAK.US,D,20240313,000000,48.17,48.55,47.975,48.26,72168,0
+IHAK.US,D,20240314,000000,48,48,47.04,47.37,106205,0
+IHAK.US,D,20240315,000000,47.1,47.12,46.67,46.68,66970,0
+IHAK.US,D,20240318,000000,46.76,46.94,46.47,46.74,90285,0
+IHAK.US,D,20240319,000000,46.46,46.6,46.0601,46.57,60613,0
+IHAK.US,D,20240320,000000,46.67,47.07,46.515,46.98,105468,0
+IHAK.US,D,20240321,000000,47.36,47.44,46.99,46.99,121784,0
+IHAK.US,D,20240322,000000,47.21,47.21,46.7227,46.86,122250,0
+IHAK.US,D,20240325,000000,46.66,46.85,46.6347,46.67,169638,0
+IHAK.US,D,20240326,000000,46.88,46.94,46.57,46.6,226941,0
+IHAK.US,D,20240327,000000,46.9,46.96,46.3337,46.72,74673,0
+IHAK.US,D,20240328,000000,46.7,47.16,46.6963,46.85,59913,0
+IHAK.US,D,20240401,000000,46.96,47,46.39,46.64,155270,0
+IHAK.US,D,20240402,000000,46.14,46.1899,45.94,46.16,241686,0
+IHAK.US,D,20240403,000000,46.03,46.4001,45.9318,46.25,68510,0
+IHAK.US,D,20240404,000000,46.65,46.75,45.65,45.7,77123,0
+IHAK.US,D,20240405,000000,45.79,46.2635,45.69,46.08,42942,0
+IHAK.US,D,20240408,000000,46.15,46.2599,45.93,46.17,58167,0
+IHAK.US,D,20240409,000000,46.43,46.505,46.1137,46.34,62054,0
+IHAK.US,D,20240410,000000,45.63,45.945,45.5927,45.77,79457,0
+IHAK.US,D,20240411,000000,46.1,46.22,45.6619,46.09,41854,0
+IHAK.US,D,20240412,000000,45.64,45.75,45.02,45.11,57413,0
+IHAK.US,D,20240415,000000,45.33,45.33,43.81,43.86,179894,0
+IHAK.US,D,20240416,000000,43.71,44.0533,43.54,43.79,110817,0
+IHAK.US,D,20240417,000000,43.91,43.925,43.38,43.38,56161,0
+IHAK.US,D,20240418,000000,43.55,43.88,43.25,43.38,46878,0
+IHAK.US,D,20240419,000000,43.45,43.58,43.0101,43.18,61256,0
+IHAK.US,D,20240422,000000,43.59,43.82,43.14,43.63,47977,0
+IHAK.US,D,20240423,000000,43.73,44.64,43.73,44.44,145058,0
+IHAK.US,D,20240424,000000,44.65,44.85,44.311,44.52,101806,0
+IHAK.US,D,20240425,000000,43.94,44.29,43.69,44.17,58675,0
+IHAK.US,D,20240426,000000,44.61,44.95,44.56,44.64,71542,0
+IHAK.US,D,20240429,000000,44.91,45.0942,44.713,44.78,29471,0
+IHAK.US,D,20240430,000000,44.7,44.7,44.21,44.21,40473,0
+IHAK.US,D,20240501,000000,44.14,45.075,44.14,44.36,72846,0
+IHAK.US,D,20240502,000000,44.74,44.9,44.21,44.87,61884,0
+IHAK.US,D,20240503,000000,45.15,45.16,44.53,44.8398,69509,0
+IHAK.US,D,20240506,000000,44.96,45.62,44.96,45.62,64297,0
+IHAK.US,D,20240507,000000,45.6,45.735,45.3769,45.4888,78122,0
+IHAK.US,D,20240508,000000,45.18,45.18,44.7,44.94,51199,0
+IHAK.US,D,20240509,000000,44.85,45.01,44.8199,44.97,58841,0
+IHAK.US,D,20240510,000000,44.99,45.085,44.67,44.71,62185,0
+IHAK.US,D,20240513,000000,44.9,44.99,44.7633,44.79,37189,0
+IHAK.US,D,20240514,000000,44.98,45.3573,44.89,45.1,70944,0
+IHAK.US,D,20240515,000000,45.53,45.7711,45.32,45.72,58423,0
+IHAK.US,D,20240516,000000,45.84,45.98,45.605,45.83,48805,0
+IHAK.US,D,20240517,000000,45.81,45.8699,45.6128,45.795,75953,0
+IHAK.US,D,20240520,000000,45.72,46.0876,45.66,46.0617,42551,0
+IHAK.US,D,20240521,000000,45.65,45.8,45.51,45.68,52703,0
+IHAK.US,D,20240522,000000,45.62,45.77,45.3867,45.56,44892,0
+IHAK.US,D,20240523,000000,45.88,45.95,45.11,45.25,41976,0
+IHAK.US,D,20240524,000000,45.43,45.6799,45.3504,45.5773,167130,0
+IHAK.US,D,20240528,000000,45.53,45.53,44.87,45,134527,0
+IHAK.US,D,20240529,000000,44.57,44.91,44.57,44.6727,34773,0
+IHAK.US,D,20240530,000000,44.74,44.74,43.6218,43.76,52778,0
+IHAK.US,D,20240531,000000,43.81,43.9301,43.31,43.84,80493,0
+IHAK.US,D,20240603,000000,44.15,44.22,43.34,43.52,88921,0
+IHAK.US,D,20240604,000000,43.43,43.605,43.16,43.17,107384,0
+IHAK.US,D,20240605,000000,43.75,44.0982,43.377,44.06,97059,0
+IHAK.US,D,20240606,000000,44.01,44.2199,43.96,43.98,52837,0
+IHAK.US,D,20240607,000000,43.91,44.0974,43.79,43.98,47645,0
+IHAK.US,D,20240610,000000,44,44.71,44,44.6,45053,0
+IHAK.US,D,20240611,000000,44.47,44.7246,44.335,44.7,302233,0
+IHAK.US,D,20240612,000000,45.3,45.4177,45.03,45.1216,45301,0
+IHAK.US,D,20240613,000000,45.15,45.15,44.335,44.5427,45613,0
+IHAK.US,D,20240614,000000,44.41,44.6,44.14,44.39,48554,0
+IHAK.US,D,20240617,000000,44.21,44.4599,43.9,44.41,64429,0
+IHAK.US,D,20240618,000000,44.41,44.41,44.15,44.16,45910,0
+IHAK.US,D,20240620,000000,44.03,44.09,43.83,43.96,129936,0
+IHAK.US,D,20240621,000000,43.99,44.3697,43.84,44.36,63544,0
+IHAK.US,D,20240624,000000,44.38,44.6163,44.36,44.43,97547,0
+IHAK.US,D,20240625,000000,44.48,44.53,44.25,44.46,41679,0
+IHAK.US,D,20240626,000000,44.24,44.589,44.1201,44.43,54481,0
+IHAK.US,D,20240627,000000,44.5,45.675,44.5,45.67,199557,0
+IHAK.US,D,20240628,000000,45.77,46.16,45.77,45.95,78781,0
+IHAK.US,D,20240701,000000,46.08,46.08,45.58,45.85,92259,0
+IHAK.US,D,20240702,000000,45.8,46.1,45.72,46.1,178926,0
+IHAK.US,D,20240703,000000,46.1,46.33,46.085,46.1446,57299,0
+IHAK.US,D,20240705,000000,46.11,46.39,46.104,46.39,184251,0
+IHAK.US,D,20240708,000000,46.4,46.47,46.0198,46.21,53624,0
+IHAK.US,D,20240709,000000,46.2,46.2,45.4913,45.75,135322,0
+IHAK.US,D,20240710,000000,45.81,45.82,45.3,45.82,63901,0
+IHAK.US,D,20240711,000000,46.12,46.7062,46.08,46.12,86853,0
+IHAK.US,D,20240712,000000,46.32,46.78,46.26,46.6,63526,0
+IHAK.US,D,20240715,000000,46.62,47.14,46.53,46.95,61289,0
+IHAK.US,D,20240716,000000,47.18,47.53,47.05,47.53,72733,0
+IHAK.US,D,20240717,000000,46.95,47.1963,46.59,46.75,75250,0
+IHAK.US,D,20240718,000000,46.84,46.87,45.735,45.9749,52269,0
+IHAK.US,D,20240719,000000,46.15,46.2,45.74,45.89,43165,0
+IHAK.US,D,20240722,000000,46.15,46.37,45.87,46.1797,66317,0
+IHAK.US,D,20240723,000000,46.11,46.6507,46.11,46.5,53687,0
+IHAK.US,D,20240724,000000,46.24,46.65,45.45,45.45,70221,0
+IHAK.US,D,20240725,000000,45.54,46.45,45.4001,45.76,614685,0
+IHAK.US,D,20240726,000000,45.99,46.06,45.54,46.02,74326,0
+IHAK.US,D,20240729,000000,46.21,46.3276,45.89,46.01,52373,0
+IHAK.US,D,20240730,000000,46.47,46.76,45.85,46.38,90409,0
+IHAK.US,D,20240731,000000,47.13,47.18,46.62,46.78,45090,0
+IHAK.US,D,20240801,000000,46.44,46.535,45.23,45.59,46558,0
+IHAK.US,D,20240802,000000,44.81,44.83,44.09,44.71,107290,0
+IHAK.US,D,20240805,000000,42.81,44,42.45,43.42,194750,0
+IHAK.US,D,20240806,000000,43.69,44.39,43.59,43.95,64462,0
+IHAK.US,D,20240807,000000,45.11,45.705,44.52,44.56,97008,0
+IHAK.US,D,20240808,000000,45.03,45.91,44.88,45.8,196123,0
+IHAK.US,D,20240809,000000,45.89,46.44,45.89,46.43,73583,0
+IHAK.US,D,20240812,000000,46.44,46.51,45.98,46.11,119437,0
+IHAK.US,D,20240813,000000,46.4,46.8799,46.3,46.82,66168,0
+IHAK.US,D,20240814,000000,46.95,47.2859,46.83,47.17,59799,0
+IHAK.US,D,20240815,000000,47.51,47.755,47.49,47.55,218425,0
+IHAK.US,D,20240816,000000,47.52,47.8,47.45,47.73,92969,0
+IHAK.US,D,20240819,000000,47.86,48.28,47.845,48.28,51878,0
+IHAK.US,D,20240820,000000,48.38,48.6741,48.3666,48.43,68564,0
+IHAK.US,D,20240821,000000,48.58,48.78,48.43,48.78,48168,0
+IHAK.US,D,20240822,000000,48.99,49,48.31,48.31,52336,0
+IHAK.US,D,20240823,000000,48.7,48.97,48.455,48.95,79874,0
+IHAK.US,D,20240826,000000,48.87,49.1172,48.6172,48.65,77899,0
+IHAK.US,D,20240827,000000,48.62,48.9374,48.57,48.85,38446,0
+IHAK.US,D,20240828,000000,48.83,48.89,48.17,48.39,54718,0
+IHAK.US,D,20240829,000000,48.37,49.165,48.37,48.57,40632,0
+IHAK.US,D,20240830,000000,48.87,48.95,48.325,48.63,87728,0
+IHAK.US,D,20240903,000000,48.49,48.8,47.68,47.8,92448,0
+IHAK.US,D,20240904,000000,47.13,47.52,46.94,47.27,48216,0
+IHAK.US,D,20240905,000000,47.1,47.2201,46.75,47.12,44963,0
+IHAK.US,D,20240906,000000,47.1,47.34,45.98,46.03,132563,0
+IHAK.US,D,20240909,000000,46.48,46.562,46.15,46.202,51865,0
+IHAK.US,D,20240910,000000,46.33,46.33,45.7501,46.14,78966,0
+IHAK.US,D,20240911,000000,46.15,46.55,45.5186,46.51,44969,0
+IHAK.US,D,20240912,000000,46.58,47.08,46.57,46.9087,35668,0
+IHAK.US,D,20240913,000000,47.01,47.5101,46.98,47.4206,38587,0
+IHAK.US,D,20240916,000000,47.42,47.86,47.42,47.84,65672,0
+IHAK.US,D,20240917,000000,48.22,48.22,47.76,47.89,60022,0
+IHAK.US,D,20240918,000000,47.86,48.036,47.33,47.34,94143,0
+IHAK.US,D,20240919,000000,48.4,48.485,48.04,48.25,40794,0
+IHAK.US,D,20240920,000000,48.12,48.5683,48.0201,48.52,33293,0
+IHAK.US,D,20240923,000000,48.61,48.7365,48.5,48.71,37447,0
+IHAK.US,D,20240924,000000,48.92,48.92,48.52,48.75,33890,0
+IHAK.US,D,20240925,000000,48.67,48.67,48.13,48.26,33232,0
+IHAK.US,D,20240926,000000,48.79,48.87,48.1887,48.53,61497,0
+IHAK.US,D,20240927,000000,48.63,48.6824,48.33,48.49,46176,0
+IHAK.US,D,20240930,000000,48.52,48.77,48.34,48.74,27205,0
+IHAK.US,D,20241001,000000,48.74,48.78,47.6702,47.84,57052,0
+IHAK.US,D,20241002,000000,47.77,48.158,47.66,47.88,34004,0
+IHAK.US,D,20241003,000000,47.65,47.905248,47.59,47.7153,21953,0
+IHAK.US,D,20241004,000000,48.16,48.3273,47.8448,48.31,28279,0
+IHAK.US,D,20241007,000000,48.17,48.17,47.6328,47.66,30900,0
+IHAK.US,D,20241008,000000,47.97,48.48,47.92,48.48,32082,0
+IHAK.US,D,20241009,000000,48.43,49.4171,48.43,49.37,42515,0
+IHAK.US,D,20241010,000000,49.12,49.98,49.12,49.96,54995,0
+IHAK.US,D,20241011,000000,49.99,50.44,49.93,50.304,30971,0
+IHAK.US,D,20241014,000000,50.59,50.67,50.23,50.5099,30811,0
+IHAK.US,D,20241015,000000,50.45,50.63,50.255,50.3,67738,0
+IHAK.US,D,20241016,000000,50.47,50.47,50.21,50.41,137849,0
+IHAK.US,D,20241017,000000,50.5,50.59,50.1738,50.33,48824,0
+IHAK.US,D,20241018,000000,50.56,50.7,50.49,50.5297,25793,0
+IHAK.US,D,20241021,000000,50.49,50.8091,50.1866,50.42,91597,0
+IHAK.US,D,20241022,000000,50.26,50.5,50.2218,50.26,505684,0
+IHAK.US,D,20241023,000000,49.97,49.97,49.13,49.13,92837,0
+IHAK.US,D,20241024,000000,49.74,49.99,49.6133,49.74,48795,0
+IHAK.US,D,20241025,000000,50.22,50.64,49.99,50.01,44271,0
+IHAK.US,D,20241028,000000,50.25,50.3725,50.0904,50.22,40027,0
+IHAK.US,D,20241029,000000,49.88,50.21,49.59,50.18,34447,0
+IHAK.US,D,20241030,000000,49.93,50.13,49.31,49.35,31624,0
+IHAK.US,D,20241031,000000,49.41,49.645,48.723,48.81,43982,0
+IHAK.US,D,20241101,000000,48.96,49.2183,48.8,48.89,43946,0
+IHAK.US,D,20241104,000000,48.84,48.9977,48.52,48.74,43711,0
+IHAK.US,D,20241105,000000,48.78,49.465,48.78,49.46,38033,0
+IHAK.US,D,20241106,000000,50.87,51.08,50.525,50.94,49800,0
+IHAK.US,D,20241107,000000,50.68,50.8388,50.56,50.6843,51341,0
+IHAK.US,D,20241108,000000,50.68,50.97,50.57,50.86,51148,0
+IHAK.US,D,20241111,000000,51.04,51.46,51.03,51.25,41859,0
+IHAK.US,D,20241112,000000,51.132,51.2629,50.82,51.1901,219679,0
+IHAK.US,D,20241113,000000,51.55,51.94,50.95,50.95,63004,0
+IHAK.US,D,20241114,000000,50.87,50.9,49.7553,49.77,57080,0
+IHAK.US,D,20241115,000000,49.49,49.61,48.625,48.81,91457,0
+IHAK.US,D,20241118,000000,48.77,48.81,48.22,48.26,38690,0
+IHAK.US,D,20241119,000000,48,48.72,47.86,48.72,49538,0
+IHAK.US,D,20241120,000000,48.76,49.1,48.3,49.1,67646,0
+IHAK.US,D,20241121,000000,49.26,50.23,49.2,50.0044,82572,0
+IHAK.US,D,20241122,000000,50.3,50.32,49.98,50.3053,48215,0
+IHAK.US,D,20241125,000000,50.72,50.94,50.4482,50.54,53092,0
+IHAK.US,D,20241126,000000,50.68,50.8,50.44,50.77,84863,0
+IHAK.US,D,20241127,000000,50.92,51,50.155,50.3,40894,0
+IHAK.US,D,20241129,000000,50.47,50.57,50.415,50.45,35107,0
+IHAK.US,D,20241202,000000,50.61,51.0699,50.45,50.92,43903,0
+IHAK.US,D,20241203,000000,50.475,50.95,50.475,50.9,35625,0
+IHAK.US,D,20241204,000000,51.57,52.15,51.426,52.02,83918,0
+IHAK.US,D,20241205,000000,51.67,51.78,51.26,51.33,127763,0
+IHAK.US,D,20241206,000000,51.56,51.7172,51.4,51.55,33891,0
+IHAK.US,D,20241209,000000,51.855,51.956,51.0845,51.1374,88647,0
+IHAK.US,D,20241210,000000,50.869,51.02,50.4365,50.62,43020,0
+IHAK.US,D,20241211,000000,50.94,51.06,50.69,50.96,35794,0
+IHAK.US,D,20241212,000000,50.51,50.81,50.51,50.73,39089,0
+IHAK.US,D,20241213,000000,50.77,50.93,49.971,50.14,48125,0
+IHAK.US,D,20241216,000000,50.13,50.82,50.09,50.82,34918,0
+IHAK.US,D,20241217,000000,50.4,50.68,50.27,50.47,103866,0
+IHAK.US,D,20241218,000000,50.46,50.57,48.25,48.48,114824,0
+IHAK.US,D,20241219,000000,49.11,49.26,48.36,48.61,78780,0
+IHAK.US,D,20241220,000000,48.16,49.4999,48.14,49.23,77474,0
+IHAK.US,D,20241223,000000,49.05,49.3,48.83,49.23,74858,0
+IHAK.US,D,20241224,000000,49.125,49.5,49.125,49.498,27290,0
+IHAK.US,D,20241226,000000,49.35,49.7,49.27,49.66,41012,0
+IHAK.US,D,20241227,000000,49.49,49.53,48.84,49.32,59724,0
+IHAK.US,D,20241230,000000,48.68,49.0499,48.4075,48.84,52901,0
+IHAK.US,D,20241231,000000,49.07,49.07,48.6075,48.79,57109,0
+IHAK.US,D,20250102,000000,49.25,49.49,48.5,48.73,88973,0
+IHAK.US,D,20250103,000000,49,49.27,48.85,49.25,40190,0
+IHAK.US,D,20250106,000000,49.55,49.8264,49.285,49.49,51170,0
+IHAK.US,D,20250107,000000,49.54,49.725,48.8,49.05,49534,0
+IHAK.US,D,20250108,000000,48.7,49.23,48.42,49.23,47836,0
+IHAK.US,D,20250110,000000,48.725,49.0891,48.5244,48.845,154098,0
+IHAK.US,D,20250113,000000,48.31,48.6073,48.07,48.58,91481,0
+IHAK.US,D,20250114,000000,48.84,49.11,48.585,48.99,74990,0
+IHAK.US,D,20250115,000000,49.54,49.67,49.1,49.42,81758,0
+IHAK.US,D,20250116,000000,49.44,50.0299,49.36,49.94,117782,0
+IHAK.US,D,20250117,000000,50.26,50.26,49.6,49.61,68695,0
+IHAK.US,D,20250121,000000,50.15,50.64,49.9504,50.5986,89060,0
+IHAK.US,D,20250122,000000,50.78,51,50.57,50.9,70069,0
+IHAK.US,D,20250123,000000,50.62,50.7,50.035,50.58,52366,0
+IHAK.US,D,20250124,000000,50.71,50.92,50.444,50.4511,56137,0
+IHAK.US,D,20250127,000000,49.7,51.108511,49.7,50.49,74321,0
+IHAK.US,D,20250128,000000,50.25,51.249,50.06,50.98,72299,0
+IHAK.US,D,20250129,000000,50.99,51.1,50.41,50.46,71661,0
+IHAK.US,D,20250130,000000,50.99,51.51,50.77,51.01,83176,0
+IHAK.US,D,20250131,000000,51.05,51.36,50.53,50.76,87551,0
+IHAK.US,D,20250203,000000,49.69,50.56,49.63,50.39,106804,0
+IHAK.US,D,20250204,000000,50.5,51.2,50.5,51.16,62818,0
+IHAK.US,D,20250205,000000,51.05,51.74,50.88,51.73,57914,0
+IHAK.US,D,20250206,000000,51.74,51.78,51.02,51.1814,85007,0
+IHAK.US,D,20250207,000000,51.49,51.828,51.16,51.31,102503,0
+IHAK.US,D,20250210,000000,51.69,52.1,51.64,52.01,46259,0
+IHAK.US,D,20250211,000000,51.8792,51.88,51.446,51.67,52014,0
+IHAK.US,D,20250212,000000,51.17,51.91,51.15,51.8,77962,0
+IHAK.US,D,20250213,000000,52.45,52.68,51.99,52.68,149496,0
+IHAK.US,D,20250214,000000,52.79,52.85,52.39,52.62,47938,0
+IHAK.US,D,20250218,000000,52.815,53.0072,52.6017,52.97,68770,0
+IHAK.US,D,20250219,000000,52.75,52.8,52.31,52.57,54740,0
+IHAK.US,D,20250220,000000,52.35,52.44,51.01,51.68,70017,0
+IHAK.US,D,20250221,000000,51.52,51.56,49.96,50.02,83571,0
+IHAK.US,D,20250224,000000,50.175,50.175,49.08,49.73,106990,0
+IHAK.US,D,20250225,000000,49.59,49.59,48.65,49.2,85623,0
+IHAK.US,D,20250226,000000,49.35,49.69,49.07,49.24,136609,0
+IHAK.US,D,20250227,000000,49.43,49.5,48.32,48.32,100838,0
+IHAK.US,D,20250228,000000,48.01,48.72,47.8869,48.72,155706,0
+IHAK.US,D,20250303,000000,49.07,49.19,47.662,47.89,114982,0
+IHAK.US,D,20250304,000000,47.87,49.36,47.74,48.85,169444,0
+IHAK.US,D,20250305,000000,48.68,49.61,48.4217,49.61,118451,0
+IHAK.US,D,20250306,000000,49.15,49.845,48.6,48.73,81048,0
+IHAK.US,D,20250307,000000,48.49,49.15,47.8528,49.07,99351,0
+IHAK.US,D,20250310,000000,48.26,48.29,46.97,47.27,78600,0
+IHAK.US,D,20250311,000000,47.28,48.19,47.2,47.56,170775,0
+IHAK.US,D,20250312,000000,48.27,48.28,47.42,47.79,107560,0
+IHAK.US,D,20250313,000000,47.43,47.43,46.6303,46.77,148908,0
+IHAK.US,D,20250314,000000,47.15,47.99,47.15,47.99,60027,0
+IHAK.US,D,20250317,000000,48.33,49.379,48.22,49.16,55616,0
+IHAK.US,D,20250318,000000,48.755,49.11,48.57,49.1,78335,0
+IHAK.US,D,20250319,000000,49.0925,49.7185,49.02,49.43,80266,0
+IHAK.US,D,20250320,000000,48.77,49.1867,48.3945,48.5,62904,0
+IHAK.US,D,20250321,000000,47.99,48.648,47.82,48.46,63643,0
+IHAK.US,D,20250324,000000,49.03,49.24,48.8507,49.2007,57287,0
+IHAK.US,D,20250325,000000,49.43,49.7,49.29,49.6573,52910,0
+IHAK.US,D,20250326,000000,49.6,49.71,48.83,48.95,64748,0
+IHAK.US,D,20250327,000000,48.84,48.89,48.18,48.48,59073,0
+IHAK.US,D,20250328,000000,48.24,48.39,47.4101,47.67,68480,0
+IHAK.US,D,20250331,000000,46.89,47.14,46.19,46.98,98202,0
+IHAK.US,D,20250401,000000,46.97,47.41,46.6,47.41,83352,0
+IHAK.US,D,20250402,000000,46.62,48.1182,46.61,47.77,98646,0
+IHAK.US,D,20250403,000000,46.22,46.84,45.6875,45.92,156928,0
+IHAK.US,D,20250404,000000,44.47,44.885,43.44,43.7,202805,0
+IHAK.US,D,20250407,000000,42.41,45,41.87,43.44,307080,0
+IHAK.US,D,20250408,000000,44.5,44.95,42.43,42.95,314053,0
+IHAK.US,D,20250409,000000,42.79,46.95,42.76,46.71,198543,0
+IHAK.US,D,20250410,000000,46.08,46.2,44.59,45.74,300740,0
+IHAK.US,D,20250411,000000,45.9,46.6,45.29,46.59,180916,0
+IHAK.US,D,20250414,000000,47.315,47.315,46.2517,46.82,204923,0
+IHAK.US,D,20250415,000000,47.1,47.31,46.95,47.04,77428,0
+IHAK.US,D,20250416,000000,46.605,47.04,45.89,46.27,82839,0
+IHAK.US,D,20250417,000000,46.53,46.57,46.08,46.2188,120964,0
+IHAK.US,D,20250421,000000,45.78,45.91,44.58,45.02,91925,0
+IHAK.US,D,20250422,000000,45.34,46.087,45.34,45.88,90158,0
+IHAK.US,D,20250423,000000,47.265,47.51,46.4999,46.63,142777,0
+IHAK.US,D,20250424,000000,46.98,48.1974,46.98,48.08,58164,0
+IHAK.US,D,20250425,000000,47.95,48.5497,47.94,48.41,54748,0
+IHAK.US,D,20250428,000000,48.61,48.78,48.16,48.73,32315,0
+IHAK.US,D,20250429,000000,48.88,49.69,48.87,49.5423,30104,0
+IHAK.US,D,20250430,000000,48.61,49.4983,48.514,49.47,46332,0
+IHAK.US,D,20250501,000000,49.75,49.8195,49.29,49.3,36211,0
+IHAK.US,D,20250502,000000,50,50.3,49.9602,50.0955,39836,0
+IHAK.US,D,20250505,000000,50.03,50.955,49.99,50.63,90679,0
+IHAK.US,D,20250506,000000,49.84,50.7124,49.83,50.54,64029,0
+IHAK.US,D,20250507,000000,50.35,50.44,49.9001,50.28,101278,0
+IHAK.US,D,20250508,000000,50.218,50.8178,49.96,50.49,99998,0
+IHAK.US,D,20250509,000000,50.49,50.61,49.83,50.1,42433,0
+IHAK.US,D,20250512,000000,51.345,51.46,50.7101,51.38,1124173,0
+IHAK.US,D,20250513,000000,51.47,51.88,51.25,51.55,207615,0
+IHAK.US,D,20250514,000000,51.69,51.88,51.1629,51.33,50203,0
+IHAK.US,D,20250515,000000,51.26,51.5835,51.07,51.38,71756,0
+IHAK.US,D,20250516,000000,51.55,51.91,51.48,51.81,43870,0
+IHAK.US,D,20250519,000000,51.17,51.8278,51.17,51.76,39170,0
+IHAK.US,D,20250520,000000,51.68,51.9415,51.5714,51.9,43412,0
+IHAK.US,D,20250521,000000,51.45,51.95,51.083,51.19,48679,0
+IHAK.US,D,20250522,000000,51.36,52.05,51.21,51.75,40117,0
+IHAK.US,D,20250523,000000,50.76,51.465,50.72,51.22,42653,0
+IHAK.US,D,20250527,000000,51.93,52.23,51.7388,52.23,35325,0
+IHAK.US,D,20250528,000000,51.67,51.74,50.95,50.95,43958,0
+IHAK.US,D,20250529,000000,51.08,51.1,50.23,50.63,56404,0
+IHAK.US,D,20250530,000000,50.7,51.01,50.29,50.99,30716,0
+IHAK.US,D,20250602,000000,50.74,51.27,50.56,51.27,67140,0
+IHAK.US,D,20250603,000000,51.21,51.71,51.15,51.69,58368,0
+IHAK.US,D,20250604,000000,51.725,52.043,51.495,51.52,34093,0
+IHAK.US,D,20250605,000000,51.73,51.88,51.4288,51.58,42336,0
+IHAK.US,D,20250606,000000,51.93,52.22,51.82,52.12,41730,0
+IHAK.US,D,20250609,000000,52.32,52.35,51.8,51.8,45873,0
+IHAK.US,D,20250610,000000,52.11,52.25,51.79,52,49865,0
+IHAK.US,D,20250611,000000,52.05,52.26,51.68,51.84,115342,0
+IHAK.US,D,20250612,000000,51.77,52.1695,51.77,51.95,29427,0
+IHAK.US,D,20250613,000000,51.41,51.93,51.26,51.3313,39679,0
+IHAK.US,D,20250616,000000,51.61,52.015,51.59,51.76,25208,0
+IHAK.US,D,20250617,000000,51.4046,51.92,51.38,51.77,73074,0
+IHAK.US,D,20250618,000000,51.705,51.81,51.34,51.49,44279,0
+IHAK.US,D,20250620,000000,51.33,51.4,50.5893,50.72,37051,0
+IHAK.US,D,20250623,000000,50.58,51.56,50.29,51.52,50658,0
+IHAK.US,D,20250624,000000,51.92,52.02,51.56,51.775,59604,0
+IHAK.US,D,20250625,000000,52.23,52.69,52.13,52.32,59614,0
+IHAK.US,D,20250626,000000,52.38,52.55,52.0121,52.55,36702,0
+IHAK.US,D,20250627,000000,52.41,52.6085,52.06,52.3,34852,0
+IHAK.US,D,20250630,000000,52.66,53.22,52.56,53.21,73977,0
+IHAK.US,D,20250701,000000,53.1,53.16,52.26,52.86,65052,0
+IHAK.US,D,20250702,000000,52.61,53,52.4884,53,61149,0
+IHAK.US,D,20250703,000000,53.17,53.96,53.17,53.8,32229,0
+IHAK.US,D,20250707,000000,53.37,53.73,53.2,53.42,50747,0
+IHAK.US,D,20250708,000000,53.68,53.72,53.25,53.59,36819,0
+IHAK.US,D,20250709,000000,53.76,53.96,53.2875,53.96,28253,0
+IHAK.US,D,20250710,000000,53.92,53.98,52.46,52.46,46936,0
+IHAK.US,D,20250711,000000,52.25,52.33,51.205,51.29,116353,0
+IHAK.US,D,20250714,000000,50.97,51.685,50.9,51.5,53520,0
+IHAK.US,D,20250715,000000,51.73,51.77,51.1,51.1,33598,0
+IHAK.US,D,20250716,000000,51.38,51.39,50.7091,51.35,35065,0
+IHAK.US,D,20250717,000000,51.32,52.1034,51.3,51.85,38000,0
+IHAK.US,D,20250718,000000,52.15,52.28,51.94,52,38079,0
+IHAK.US,D,20250721,000000,52.243,52.75,52.243,52.4412,31729,0
+IHAK.US,D,20250722,000000,52.45,52.69,52.22,52.46,43494,0
+IHAK.US,D,20250723,000000,52.67,52.94,52.32,52.84,28711,0
+IHAK.US,D,20250724,000000,52.77,52.77,52.38,52.54,49158,0
+IHAK.US,D,20250725,000000,52.66,52.88,52.44,52.6373,33895,0
+IHAK.US,D,20250728,000000,52.755,52.81,52.18,52.29,43321,0
+IHAK.US,D,20250729,000000,52.73,52.9,52.17,52.46,49609,0
+IHAK.US,D,20250730,000000,52.19,52.21,51.4033,51.78,67764,0
+IHAK.US,D,20250731,000000,51.95,52.05,50.9,50.91,64414,0
+IHAK.US,D,20250801,000000,50.54,50.71,49.85,50.39,61820,0
+IHAK.US,D,20250804,000000,50.74,51.29,50.58,51.27,48856,0
+IHAK.US,D,20250805,000000,51.51,51.58,50.705,50.74,29880,0
+IHAK.US,D,20250806,000000,50.86,51.152,50.6402,51.09,50598,0
+IHAK.US,D,20250807,000000,51.2,51.2,49.454,50.18,91344,0
+IHAK.US,D,20250808,000000,50.21,50.25,49.39,49.54,53116,0
+IHAK.US,D,20250811,000000,49.6,50.14,49.33,49.34,42614,0
+IHAK.US,D,20250812,000000,49.6175,50.46,49.5598,50.39,36111,0
+IHAK.US,D,20250813,000000,50.95,51.65,50.7,51.65,100053,0
+IHAK.US,D,20250814,000000,51.25,51.36,50.4429,50.54,84173,0
+IHAK.US,D,20250815,000000,50.54,50.875,50.5,50.875,30517,0
+IHAK.US,D,20250818,000000,51.11,51.24,50.945,51.21,52873,0
+IHAK.US,D,20250819,000000,51.37,51.4674,50.87,50.96,35076,0
+IHAK.US,D,20250820,000000,50.78,50.96,50.42,50.78,26919,0
+IHAK.US,D,20250821,000000,50.6,50.6319,50.24,50.59,24426,0
+IHAK.US,D,20250822,000000,50.7696,51.84,50.72,51.51,35923,0
+IHAK.US,D,20250825,000000,51.6,51.6,51.08,51.13,55206,0
+IHAK.US,D,20250826,000000,51.2,51.42,51.0793,51.17,24292,0
+IHAK.US,D,20250827,000000,51.26,51.83,51.2,51.81,22640,0
+IHAK.US,D,20250828,000000,51.785,52.215,51.6406,52.13,26364,0
+IHAK.US,D,20250829,000000,52.32,52.5,51.94,52.0567,37911,0
+IHAK.US,D,20250902,000000,51.36,51.58,50.966,51.28,34623,0
+IHAK.US,D,20250903,000000,51.13,51.26,50.9,51.09,115490,0
+IHAK.US,D,20250904,000000,50.94,50.97,50.3317,50.94,42483,0
+IHAK.US,D,20250905,000000,51.245,51.68,51,51.46,44886,0
+IHAK.US,D,20250908,000000,51.66,51.93,51.27,51.93,28271,0
+IHAK.US,D,20250909,000000,51.79,51.87,51.4,51.74,19933,0
+IHAK.US,D,20250910,000000,52.17,52.487,51.495,51.75,48135,0
+IHAK.US,D,20250911,000000,52.08,52.65,51.93,52.59,46036,0
+IHAK.US,D,20250912,000000,52.53,52.626,52.09,52.12,43872,0
+IHAK.US,D,20250915,000000,52.13,52.359,52.03,52.16,34715,0
+IHAK.US,D,20250916,000000,52.23,52.23,51.855,52.06,49935,0
+IHAK.US,D,20250917,000000,52.2,52.55,51.85,52.095,38390,0
+IHAK.US,D,20250918,000000,52.61,53.35,52.54,53.19,56340,0
+IHAK.US,D,20250919,000000,53.17,53.22,52.79,53.16,29387,0
+IHAK.US,D,20250922,000000,53.02,53.354331,52.7,53.3,35529,0
+IHAK.US,D,20250923,000000,53.54,53.6,52.51,52.51,37691,0
+IHAK.US,D,20250924,000000,52.68,52.7781,52.04,52.12,29240,0
+IHAK.US,D,20250925,000000,51.79,52.06,51.43,51.9,47332,0
+IHAK.US,D,20250926,000000,51.94,52.54,51.88,52.51,26038,0
+IHAK.US,D,20250929,000000,52.85,52.87,52.485,52.6074,28000,0
+IHAK.US,D,20250930,000000,52.68,52.78,51.9807,52.33,42120,0
+IHAK.US,D,20251001,000000,52.15,52.485,51.93,52.4329,31074,0
+IHAK.US,D,20251002,000000,52.6383,52.85,52.4204,52.77,37093,0
+IHAK.US,D,20251003,000000,53.12,53.26,52.775,52.79,38647,0
+IHAK.US,D,20251006,000000,53.25,53.57,52.91,53.35,32172,0
+IHAK.US,D,20251007,000000,53.2,53.2587,52.07,52.14,36521,0
+IHAK.US,D,20251008,000000,52.52,53.15,52.43,53.13,44310,0
+IHAK.US,D,20251009,000000,53.12,53.12,52.525,52.84,58316,0
+IHAK.US,D,20251010,000000,52.97,53.1,51.24,51.24,91018,0
+IHAK.US,D,20251013,000000,51.96,52.13,51.61,51.79,53839,0
+IHAK.US,D,20251014,000000,50.95,51.6502,50.76,51.32,49753,0
+IHAK.US,D,20251015,000000,51.84,51.91,51.275,51.45,120316,0
+IHAK.US,D,20251016,000000,51.64,51.88,50.95,51.13,64009,0
+IHAK.US,D,20251017,000000,50.68,51.12,50.58,50.97,57345,0
+IHAK.US,D,20251020,000000,51.57,52.17,51.4,52.17,45112,0
+IHAK.US,D,20251021,000000,51.96,52.5644,51.89,52.5644,53050,0
+IHAK.US,D,20251022,000000,52.05,52.21,51.4,51.63,42311,0
+IHAK.US,D,20251023,000000,51.79,52.6,51.78,52.56,36793,0
+IHAK.US,D,20251024,000000,52.84,52.84,52.3821,52.58,71669,0
+IHAK.US,D,20251027,000000,52.97,53.02,52.4576,52.57,54544,0
+IHAK.US,D,20251028,000000,52.76,53.13,52.52,52.83,74270,0
+IHAK.US,D,20251029,000000,51.73,51.74,50.29,50.39,83660,0
+IHAK.US,D,20251030,000000,50.7,51.5022,50.58,50.98,87626,0
+IHAK.US,D,20251031,000000,51.48,51.92,51.36,51.82,49223,0
+IHAK.US,D,20251103,000000,51.83,51.87,51.18,51.69,50812,0
+IHAK.US,D,20251104,000000,51.28,51.64,50.83,50.9155,74209,0
+IHAK.US,D,20251105,000000,50.93,51.29,50.81,51.12,60388,0
+IHAK.US,D,20251106,000000,51.01,51.06,50.03,50.38,119269,0
+IHAK.US,D,20251107,000000,50.25,51.27,50.15,51.26,138335,0
+IHAK.US,D,20251110,000000,51.61,51.949,51.23,51.92,55345,0
+IHAK.US,D,20251111,000000,51.69,52.2486,51.61,52.04,64543,0
+IHAK.US,D,20251112,000000,52.09,52.24,51.43,51.48,63470,0
+IHAK.US,D,20251113,000000,51.17,51.42,50.34,50.5,82114,0
+IHAK.US,D,20251114,000000,49.88,50.55,49.65,50.33,97073,0
+IHAK.US,D,20251117,000000,50.14,50.346,49.17,49.3,90182,0
+IHAK.US,D,20251118,000000,48.92,49.27,48.558,48.85,93071,0
+IHAK.US,D,20251119,000000,48.87,48.97,48.55,48.56,91609,0
+IHAK.US,D,20251120,000000,49.15,49.25,47.608,47.625,82841,0
+IHAK.US,D,20251121,000000,47.66,48.4001,47.2,48.09,155245,0
+IHAK.US,D,20251124,000000,48.34,48.62,48.14,48.42,99037,0
+IHAK.US,D,20251125,000000,48.4,49.3,48.36,49.27,83088,0
+IHAK.US,D,20251126,000000,49.17,49.17,48.75,48.83,56873,0
+IHAK.US,D,20251128,000000,49.02,49.3,49,49.2,23593,0
+IHAK.US,D,20251201,000000,48.83,49.11,48.58,48.73,68705,0
+IHAK.US,D,20251202,000000,49.17,49.34,48.965,49.18,178697,0
+IHAK.US,D,20251203,000000,48.62,49.33,48.49,49.33,65111,0
+IHAK.US,D,20251204,000000,49.6399,49.95,49.43,49.67,62083,0
+IHAK.US,D,20251205,000000,49.41,49.7297,49.1328,49.31,46711,0
+IHAK.US,D,20251208,000000,49.52,49.71,49.23,49.35,35624,0
+IHAK.US,D,20251209,000000,49.47,49.9,49.44,49.69,60214,0
+IHAK.US,D,20251210,000000,49.94,50.6,49.76,50.41,253461,0
+IHAK.US,D,20251211,000000,50.38,50.775,50.2971,50.5,63307,0
+IHAK.US,D,20251212,000000,50.62,50.7838,50.185,50.2,63930,0
+IHAK.US,D,20251215,000000,50.63,50.74,49.6,49.63,58458,0
+IHAK.US,D,20251216,000000,49.29,49.61,49.11,49.45,151169,0
+IHAK.US,D,20251217,000000,49.47,49.895,48.9801,48.99,51030,0
+IHAK.US,D,20251218,000000,49.6,49.735,49.25,49.42,87620,0
+IHAK.US,D,20251219,000000,49.35,49.4,49.05,49.09,75496,0
+IHAK.US,D,20251222,000000,49.23,49.6972,49.16,49.52,74579,0
+IHAK.US,D,20251223,000000,49.4,49.48,48.8401,49,88861,0
+IHAK.US,D,20251224,000000,49.02,49.06,48.79,49.03,39725,0
+IHAK.US,D,20251226,000000,49,49.1243,48.89,49.115,38118,0
+IHAK.US,D,20251229,000000,48.9,49.1484,48.6603,48.7883,78932,0
+IHAK.US,D,20251230,000000,48.71,48.905,48.63,48.64,50303,0
+IHAK.US,D,20251231,000000,48.575,48.58,48.1,48.12,55661,0
+IHAK.US,D,20260102,000000,48.37,48.37,47.11,47.35,143272,0
+IHAK.US,D,20260105,000000,47.675,48.621576,47.57,48.28,91314,0
+IHAK.US,D,20260106,000000,48.31,48.86,48.3,48.86,91915,0
+IHAK.US,D,20260107,000000,48.89,49.714,48.88,49.488,77369,0
+IHAK.US,D,20260108,000000,49.535,49.75,49.23,49.44,83907,0
+IHAK.US,D,20260109,000000,49.5,49.65,48.99,49.4,88947,0
+IHAK.US,D,20260112,000000,49.32,49.7485,49.2,49.54,109003,0
+IHAK.US,D,20260113,000000,49.58,49.6,48.78,49.02,150005,0
+IHAK.US,D,20260114,000000,49.17,49.315,48.5,48.82,135230,0
+IHAK.US,D,20260115,000000,49.24,49.5,48.9,48.96,146281,0
+IHAK.US,D,20260116,000000,48.98,48.98,48.42,48.69,269539,0
+IHAK.US,D,20260120,000000,47.69,48.16,47.4006,47.41,115179,0
+IHAK.US,D,20260121,000000,47.55,47.79,47.191,47.64,104133,0
+IHAK.US,D,20260122,000000,48.18,48.425,48.01,48.38,205108,0
+IHAK.US,D,20260123,000000,48.78,49.25,48.46,48.56,126791,0
+IHAK.US,D,20260126,000000,48.61,48.81,48.48,48.74,89768,0
+IHAK.US,D,20260127,000000,49.12,49.35,48.6,48.75,126098,0
+IHAK.US,D,20260128,000000,48.98,49,48.26,48.26,107700,0
+IHAK.US,D,20260129,000000,47.63,47.72,46.35,46.73,336461,0
+IHAK.US,D,20260130,000000,46.43,46.66,46.06,46.18,151459,0
+IHAK.US,D,20260202,000000,46.24,46.87,45.98,46.45,150339,0
+IHAK.US,D,20260203,000000,46.39,46.42,44.19,44.73,236203,0
+IHAK.US,D,20260204,000000,44.13,44.82,43.42,44.57,242855,0
+IHAK.US,D,20260205,000000,44.28,44.72,43.22,43.35,193017,0
+IHAK.US,D,20260206,000000,44.06,44.7,43.61,44.67,271524,0
+IHAK.US,D,20260209,000000,45.03,45.93,44.8,45.73,273402,0
+IHAK.US,D,20260210,000000,45.92,46.66,45.89,46.12,146877,0
+IHAK.US,D,20260211,000000,46.52,46.52,44.88,45.13,224307,0
+IHAK.US,D,20260212,000000,45.235,45.685,43.82,44.42,315182,0
+IHAK.US,D,20260213,000000,44.54,45.64,44.49,45.44,226800,0
+IHAK.US,D,20260217,000000,45.16,45.2,43.98,44.49,135668,0
+IHAK.US,D,20260218,000000,44.17,44.7884,43.88,44.605,243870,0
diff --git a/daily/us/nyse etfs/1/iigd.us.txt b/daily/us/nyse etfs/1/iigd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ca0332a0d225d84b95c4ba402ae5d2e438b378b1
--- /dev/null
+++ b/daily/us/nyse etfs/1/iigd.us.txt	
@@ -0,0 +1,1786 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IIGD.US,D,20181213,000000,22.82,22.82,22.82,22.82,19.089047185905,0
+IIGD.US,D,20181214,000000,22.832,22.832,22.832,22.832,19.089047185905,0
+IIGD.US,D,20181217,000000,22.854,22.854,22.854,22.854,19.089047185905,0
+IIGD.US,D,20181218,000000,22.8857,22.8857,22.8857,22.8857,83.388995601582,0
+IIGD.US,D,20181219,000000,22.8977,22.8977,22.8977,22.8977,19.089047185905,0
+IIGD.US,D,20181220,000000,22.8707,22.8707,22.8707,22.8707,19.089047185905,0
+IIGD.US,D,20181221,000000,22.8817,22.8817,22.8817,22.8817,19.089047185905,0
+IIGD.US,D,20181224,000000,22.802,22.802,22.802,22.802,19.089047185905,0
+IIGD.US,D,20181226,000000,22.7933,22.7933,22.7933,22.7933,19.089047185905,0
+IIGD.US,D,20181227,000000,22.829,22.829,22.829,22.829,6.0281201639697,0
+IIGD.US,D,20181228,000000,22.8678,22.8678,22.8678,22.8678,1.0046866939949,0
+IIGD.US,D,20181231,000000,22.8987,22.8987,22.8987,22.8987,3.0140600819849,0
+IIGD.US,D,20190102,000000,22.9027,22.9157,22.9027,22.9157,873.07273708162,0
+IIGD.US,D,20190103,000000,22.9704,22.9704,22.9704,22.9704,7.0328068579648,0
+IIGD.US,D,20190104,000000,22.8857,22.9127,22.8857,22.9127,1307.0973888874,0
+IIGD.US,D,20190107,000000,22.8937,22.8937,22.8937,22.8937,6.0281201639697,0
+IIGD.US,D,20190108,000000,22.8897,22.8897,22.8897,22.8897,37.173407677813,0
+IIGD.US,D,20190109,000000,22.9305,22.9305,22.9305,22.9305,99.463982705501,0
+IIGD.US,D,20190110,000000,22.9225,22.9225,22.9225,22.9225,3.0140600819849,0
+IIGD.US,D,20190111,000000,22.9544,22.9544,22.9544,22.9544,15.070300409925,0
+IIGD.US,D,20190114,000000,22.9793,22.9793,22.9504,22.9504,1312.1208223575,0
+IIGD.US,D,20190115,000000,22.9744,22.9744,22.9744,22.9744,37.173407677813,0
+IIGD.US,D,20190116,000000,22.9833,22.9833,22.9833,22.9833,37.173407677813,0
+IIGD.US,D,20190117,000000,22.9922,22.9922,22.9922,22.9922,37.173407677813,0
+IIGD.US,D,20190118,000000,22.9922,22.9922,22.9922,22.9922,37.173407677813,0
+IIGD.US,D,20190122,000000,23.0191,23.0191,23.0191,23.0191,37.173407677813,0
+IIGD.US,D,20190123,000000,23.0281,23.0281,23.0281,23.0281,37.173407677813,0
+IIGD.US,D,20190124,000000,23.0469,23.0469,23.0469,23.0469,41.192154453794,0
+IIGD.US,D,20190125,000000,23.042,23.042,23.042,23.042,37.173407677813,0
+IIGD.US,D,20190128,000000,23.0469,23.0469,23.0469,23.0469,140.6561371593,0
+IIGD.US,D,20190129,000000,23.0869,23.1027,23.0869,23.1027,1311.1161356634,0
+IIGD.US,D,20190130,000000,23.0789,23.1595,23.0789,23.1595,177.82954483711,0
+IIGD.US,D,20190131,000000,23.2232,23.2232,23.2232,23.2232,210.98420573894,0
+IIGD.US,D,20190201,000000,23.1713,23.1853,23.1615,23.1853,327.52786224235,0
+IIGD.US,D,20190204,000000,23.1703,23.1703,23.1703,23.1703,1.0046866939949,0
+IIGD.US,D,20190205,000000,23.1993,23.1993,23.1993,23.1993,210.98420573894,0
+IIGD.US,D,20190206,000000,23.2083,23.2083,23.2083,23.2083,210.98420573894,0
+IIGD.US,D,20190207,000000,23.2132,23.2132,23.2132,23.2132,210.98420573894,0
+IIGD.US,D,20190208,000000,23.2301,23.2301,23.2301,23.2301,2.0093733879899,0
+IIGD.US,D,20190211,000000,23.2222,23.2222,23.2222,23.2222,210.98420573894,0
+IIGD.US,D,20190212,000000,23.2132,23.2132,23.2132,23.2132,210.98420573894,0
+IIGD.US,D,20190213,000000,23.1943,23.1943,23.1943,23.1943,4.0187467759799,0
+IIGD.US,D,20190214,000000,23.2301,23.2301,23.2301,23.2301,210.98420573894,0
+IIGD.US,D,20190215,000000,23.2222,23.2222,23.2222,23.2222,210.98420573894,0
+IIGD.US,D,20190219,000000,23.249,23.249,23.249,23.249,210.98420573894,0
+IIGD.US,D,20190220,000000,23.245,23.245,23.245,23.245,210.98420573894,0
+IIGD.US,D,20190221,000000,23.2222,23.2222,23.2222,23.2222,210.98420573894,0
+IIGD.US,D,20190222,000000,23.259,23.259,23.259,23.259,210.98420573894,0
+IIGD.US,D,20190225,000000,23.254,23.254,23.254,23.254,210.98420573894,0
+IIGD.US,D,20190226,000000,23.2849,23.2849,23.2849,23.2849,4.0187467759799,0
+IIGD.US,D,20190227,000000,23.264,23.264,23.264,23.264,210.98420573894,0
+IIGD.US,D,20190228,000000,23.263,23.263,23.263,23.263,21.098420573894,0
+IIGD.US,D,20190301,000000,23.249,23.249,23.249,23.249,21.098420573894,0
+IIGD.US,D,20190304,000000,23.2679,23.2679,23.2679,23.2679,1.0046866939949,0
+IIGD.US,D,20190305,000000,23.2679,23.2679,23.2679,23.2679,21.098420573894,0
+IIGD.US,D,20190306,000000,23.2849,23.2849,23.2849,23.2849,21.098420573894,0
+IIGD.US,D,20190307,000000,23.3227,23.3227,23.3227,23.3227,21.098420573894,0
+IIGD.US,D,20190308,000000,23.3227,23.3227,23.3227,23.3227,67.314008497663,0
+IIGD.US,D,20190311,000000,23.3466,23.3466,23.3306,23.3306,104.48741617547,0
+IIGD.US,D,20190312,000000,23.3645,23.3645,23.3645,23.3645,210.98420573894,0
+IIGD.US,D,20190313,000000,23.3874,23.3874,23.3605,23.3605,104.48741617547,0
+IIGD.US,D,20190314,000000,23.3605,23.3605,23.3605,23.3605,21.098420573894,0
+IIGD.US,D,20190315,000000,23.3894,23.3894,23.3894,23.3894,21.098420573894,0
+IIGD.US,D,20190318,000000,23.4162,23.4352,23.4162,23.4162,22807.392640379,0
+IIGD.US,D,20190319,000000,23.3963,23.4063,23.3894,23.3894,77202.134939961,0
+IIGD.US,D,20190320,000000,23.4541,23.4541,23.4541,23.4541,23132.911129233,0
+IIGD.US,D,20190321,000000,23.4919,23.5009,23.4641,23.4919,26314.753889116,0
+IIGD.US,D,20190322,000000,23.5387,23.5675,23.5387,23.5675,8695.5633365264,0
+IIGD.US,D,20190325,000000,23.5675,23.6034,23.5576,23.6034,12056.240327939,0
+IIGD.US,D,20190326,000000,23.5855,23.6134,23.5855,23.6034,21824.809053653,0
+IIGD.US,D,20190327,000000,23.6134,23.6322,23.5675,23.5715,14640.294504895,0
+IIGD.US,D,20190328,000000,23.6134,23.6232,23.5855,23.6232,30101.418038782,0
+IIGD.US,D,20190329,000000,23.5317,23.5536,23.5317,23.5536,163.76393112118,0
+IIGD.US,D,20190401,000000,23.5576,23.5576,23.4162,23.5387,93391.656326996,0
+IIGD.US,D,20190402,000000,23.4839,23.5476,23.4839,23.5198,3866.0343984927,0
+IIGD.US,D,20190403,000000,23.5148,23.5148,23.5148,23.5148,10.046866939949,0
+IIGD.US,D,20190404,000000,23.4919,23.5028,23.4829,23.5028,1953.1109331262,0
+IIGD.US,D,20190405,000000,23.5009,23.5248,23.5009,23.5248,104.48741617547,0
+IIGD.US,D,20190408,000000,23.5198,23.5198,23.5198,23.5198,2.0093733879899,0
+IIGD.US,D,20190409,000000,23.5675,23.5675,23.5675,23.5675,1737.1032939173,0
+IIGD.US,D,20190410,000000,23.5625,23.5625,23.5625,23.5625,10.046866939949,0
+IIGD.US,D,20190411,000000,23.5526,23.5526,23.5526,23.5526,10.046866939949,0
+IIGD.US,D,20190412,000000,23.5108,23.5108,23.5108,23.5108,41.192154453794,0
+IIGD.US,D,20190415,000000,23.5387,23.5476,23.4929,23.5148,11776.937427009,0
+IIGD.US,D,20190416,000000,23.5298,23.5387,23.4949,23.4949,3258.1989486257,0
+IIGD.US,D,20190417,000000,23.4919,23.4919,23.4919,23.4919,10.046866939949,0
+IIGD.US,D,20190418,000000,23.5009,23.5009,23.5009,23.5009,10.046866939949,0
+IIGD.US,D,20190422,000000,23.5387,23.5387,23.5108,23.5387,12284.304207476,0
+IIGD.US,D,20190423,000000,23.5288,23.5288,23.5288,23.5288,21.098420573894,0
+IIGD.US,D,20190424,000000,23.5855,23.6034,23.5805,23.6034,22191.519696961,0
+IIGD.US,D,20190426,000000,23.5905,23.5905,23.5905,23.5905,38.178094371809,0
+IIGD.US,D,20190429,000000,23.5795,23.5795,23.5795,23.5795,77484.451900974,0
+IIGD.US,D,20190430,000000,23.5994,23.5994,23.5994,23.5994,51.239021393743,0
+IIGD.US,D,20190501,000000,23.6322,23.6322,23.5765,23.5765,1297.0505219475,0
+IIGD.US,D,20190502,000000,23.5476,23.5576,23.5397,23.5397,151657.45645853,0
+IIGD.US,D,20190503,000000,23.5765,23.5954,23.5536,23.5765,1037.8413548968,0
+IIGD.US,D,20190506,000000,23.6183,23.6183,23.6183,23.6183,51.239021393743,0
+IIGD.US,D,20190507,000000,23.6282,23.6282,23.6282,23.6282,51.239021393743,0
+IIGD.US,D,20190508,000000,23.6282,23.6282,23.6282,23.6282,51.239021393743,0
+IIGD.US,D,20190509,000000,23.6402,23.6402,23.6402,23.6402,51.239021393743,0
+IIGD.US,D,20190510,000000,23.6442,23.6442,23.6442,23.6442,51.239021393743,0
+IIGD.US,D,20190513,000000,23.683,23.683,23.683,23.683,10.046866939949,0
+IIGD.US,D,20190514,000000,23.683,23.683,23.683,23.683,51.239021393743,0
+IIGD.US,D,20190515,000000,23.7527,23.7527,23.7119,23.7119,467.17931270766,0
+IIGD.US,D,20190516,000000,23.6969,23.6969,23.6969,23.6969,1.0046866939949,0
+IIGD.US,D,20190517,000000,23.692,23.692,23.692,23.692,51.239021393743,0
+IIGD.US,D,20190520,000000,23.6492,23.6681,23.6322,23.6681,363.69658322617,0
+IIGD.US,D,20190521,000000,23.6541,23.6541,23.6541,23.6541,51.239021393743,0
+IIGD.US,D,20190522,000000,23.683,23.683,23.683,23.683,51.239021393743,0
+IIGD.US,D,20190523,000000,23.7248,23.7627,23.7248,23.7357,14226.363586969,0
+IIGD.US,D,20190524,000000,23.7377,23.7527,23.7288,23.7288,263.22791382668,0
+IIGD.US,D,20190528,000000,23.7158,23.7487,23.6492,23.6591,150772.32748114,0
+IIGD.US,D,20190529,000000,23.68,23.693,23.68,23.693,211.98889243294,0
+IIGD.US,D,20190530,000000,23.7248,23.7617,23.7248,23.7288,3665.0970596936,0
+IIGD.US,D,20190531,000000,23.7795,23.7795,23.7795,23.7795,62.290575027687,0
+IIGD.US,D,20190603,000000,23.8791,23.8911,23.8741,23.8911,88338.082256201,0
+IIGD.US,D,20190604,000000,23.8304,23.8781,23.8304,23.8781,262.22322713268,0
+IIGD.US,D,20190605,000000,23.9538,23.9538,23.9139,23.9139,670.12602489464,0
+IIGD.US,D,20190606,000000,23.8891,23.8891,23.8891,23.8891,51.239021393743,0
+IIGD.US,D,20190607,000000,23.9438,23.9438,23.9438,23.9438,2.0093733879899,0
+IIGD.US,D,20190610,000000,23.9268,23.9268,23.8821,23.8891,2463.4917736757,0
+IIGD.US,D,20190611,000000,23.8841,23.8841,23.8841,23.8841,51.239021393743,0
+IIGD.US,D,20190612,000000,23.8611,23.9538,23.8611,23.9169,4412.5839600259,0
+IIGD.US,D,20190613,000000,23.9208,23.9716,23.9208,23.9577,1515.0675345444,0
+IIGD.US,D,20190614,000000,23.9716,23.9816,23.9538,23.9538,5928.6561812643,0
+IIGD.US,D,20190617,000000,23.9538,23.9558,23.9538,23.9558,458.1371324617,0
+IIGD.US,D,20190618,000000,24.0393,24.0393,23.9906,23.9906,385.79969049407,0
+IIGD.US,D,20190619,000000,24.094,24.094,24.094,24.094,51.239021393743,0
+IIGD.US,D,20190620,000000,24.123,24.123,24.123,24.123,85.398368989571,0
+IIGD.US,D,20190621,000000,24.095,24.095,24.0762,24.0762,531.47926112333,0
+IIGD.US,D,20190624,000000,24.124,24.1497,24.0752,24.119,850.96962981373,0
+IIGD.US,D,20190625,000000,24.124,24.124,24.124,24.124,65.304635109673,0
+IIGD.US,D,20190626,000000,24.095,24.114,24.0722,24.0722,419.9590380899,0
+IIGD.US,D,20190627,000000,24.119,24.119,24.119,24.119,21.098420573894,0
+IIGD.US,D,20190628,000000,24.129,24.129,24.129,24.129,1077.0241359626,0
+IIGD.US,D,20190701,000000,24.129,24.129,24.129,24.129,64.299948415678,0
+IIGD.US,D,20190702,000000,24.1587,24.1777,24.1497,24.1677,2714.6634471744,0
+IIGD.US,D,20190703,000000,24.1777,24.1877,24.1497,24.1497,2050.5655424437,0
+IIGD.US,D,20190705,000000,24.0752,24.105,24.0722,24.0722,2181635.9638557,0
+IIGD.US,D,20190708,000000,24.0393,24.0752,24.0393,24.0483,20205.254102933,0
+IIGD.US,D,20190709,000000,24.134,24.134,24.095,24.095,4719.0134016943,0
+IIGD.US,D,20190710,000000,24.1419,24.1419,24.085,24.124,2649.3588120648,0
+IIGD.US,D,20190711,000000,24.134,24.134,24.0752,24.109,19724.009176509,0
+IIGD.US,D,20190712,000000,24.124,24.1419,24.085,24.1419,33354.593553938,0
+IIGD.US,D,20190715,000000,24.1419,24.1497,24.09,24.129,3986.5968017721,0
+IIGD.US,D,20190716,000000,24.124,24.124,24.0742,24.1,3971.5265013621,0
+IIGD.US,D,20190717,000000,24.1419,24.1677,24.105,24.1409,9413.9143227328,0
+IIGD.US,D,20190718,000000,24.2095,24.2095,24.124,24.2095,4023.7702094498,0
+IIGD.US,D,20190719,000000,24.134,24.2045,24.124,24.139,8511.7056715253,0
+IIGD.US,D,20190722,000000,24.2045,24.2214,24.1877,24.1877,1585.3956031241,0
+IIGD.US,D,20190723,000000,24.1967,24.1967,24.1419,24.1827,3547.5487164962,0
+IIGD.US,D,20190724,000000,24.2314,24.2314,24.1587,24.2007,2512.7214216814,0
+IIGD.US,D,20190725,000000,24.2045,24.2045,24.134,24.1627,3687.2001669615,0
+IIGD.US,D,20190726,000000,24.1877,24.2007,24.134,24.134,26148.980584607,0
+IIGD.US,D,20190729,000000,24.1497,24.1987,24.1497,24.1777,6952.4319224452,0
+IIGD.US,D,20190730,000000,24.1877,24.1877,24.134,24.1627,2557.9323229112,0
+IIGD.US,D,20190731,000000,24.2214,24.2214,24.1677,24.1677,11793.012414113,0
+IIGD.US,D,20190801,000000,24.2214,24.3151,24.1967,24.2792,6676.1430815965,0
+IIGD.US,D,20190802,000000,24.2504,24.3081,24.2424,24.2792,94702.772462659,0
+IIGD.US,D,20190805,000000,24.3469,24.3569,24.3151,24.3569,4215.6653680029,0
+IIGD.US,D,20190806,000000,24.3886,24.3886,24.3389,24.3569,2576.0166834031,0
+IIGD.US,D,20190807,000000,24.4346,24.4435,24.3699,24.3787,5065.6303111226,0
+IIGD.US,D,20190808,000000,24.3619,24.3679,24.3619,24.3639,7090.0739995224,0
+IIGD.US,D,20190809,000000,24.3469,24.3699,24.3309,24.3469,2311.7840828824,0
+IIGD.US,D,20190812,000000,24.3777,24.4176,24.3669,24.3837,3116.5381247723,0
+IIGD.US,D,20190813,000000,24.4076,24.4076,24.3229,24.3469,5179.1599075441,0
+IIGD.US,D,20190814,000000,24.3837,24.3946,24.3519,24.3787,2925.6476529133,0
+IIGD.US,D,20190815,000000,24.4306,24.4623,24.3886,24.4425,3083.3834638706,0
+IIGD.US,D,20190816,000000,24.4445,24.4623,24.4186,24.4435,4285.9934365825,0
+IIGD.US,D,20190819,000000,24.3986,24.4623,24.3986,24.4336,12538.489941057,0
+IIGD.US,D,20190820,000000,24.4833,24.4982,24.4803,24.4962,2919.6195327493,0
+IIGD.US,D,20190821,000000,24.4623,24.5012,24.4346,24.4962,4857.6601654656,0
+IIGD.US,D,20190822,000000,24.4833,24.5101,24.4445,24.4773,4980.231942133,0
+IIGD.US,D,20190823,000000,24.5101,24.5778,24.5101,24.544,6201.9309620309,0
+IIGD.US,D,20190826,000000,24.548,24.5609,24.5012,24.529,4813.4539509298,0
+IIGD.US,D,20190827,000000,24.5589,24.5868,24.529,24.539,5598.1142589399,0
+IIGD.US,D,20190828,000000,24.5798,24.6156,24.539,24.5868,11511.700139794,0
+IIGD.US,D,20190829,000000,24.6067,24.6067,24.546,24.5529,5623.2314262898,0
+IIGD.US,D,20190830,000000,24.5022,24.5599,24.5022,24.5529,2389.14495832,0
+IIGD.US,D,20190903,000000,24.5579,24.6156,24.5579,24.5958,118700.71883542,0
+IIGD.US,D,20190904,000000,24.548,24.6345,24.4823,24.5967,97324.000047292,0
+IIGD.US,D,20190905,000000,24.5012,24.539,24.4623,24.5061,11266.55658646,0
+IIGD.US,D,20190906,000000,24.4843,24.548,24.4843,24.5151,2580.0354301791,0
+IIGD.US,D,20190909,000000,24.5101,24.5101,24.4395,24.4673,6051.2279579317,0
+IIGD.US,D,20190910,000000,24.4096,24.4445,24.3787,24.4016,12760.52570043,0
+IIGD.US,D,20190911,000000,24.4146,24.4256,24.3699,24.3886,2740.7853012182,0
+IIGD.US,D,20190912,000000,24.3787,24.3986,24.3339,24.3699,2791.019635918,0
+IIGD.US,D,20190913,000000,24.3081,24.3229,24.2692,24.2692,11631.25785638,0
+IIGD.US,D,20190916,000000,24.3519,24.4256,24.3151,24.3569,104925.45957406,0
+IIGD.US,D,20190917,000000,24.3886,24.4176,24.3429,24.3837,11349.945582061,0
+IIGD.US,D,20190918,000000,24.4445,24.4533,24.3419,24.3419,9933.3373435282,0
+IIGD.US,D,20190919,000000,24.4256,24.4395,24.3787,24.4036,4304.0777970744,0
+IIGD.US,D,20190920,000000,24.3787,24.4673,24.3787,24.4673,3271.2598756476,0
+IIGD.US,D,20190923,000000,24.529,24.529,24.4445,24.4533,30672.080080971,0
+IIGD.US,D,20190924,000000,24.5151,24.5579,24.4913,24.539,11024.427093207,0
+IIGD.US,D,20190925,000000,24.5191,24.5191,24.4623,24.4873,7927.9827023143,0
+IIGD.US,D,20190926,000000,24.4913,24.539,24.4623,24.4962,19197.553348856,0
+IIGD.US,D,20190927,000000,24.4723,24.534,24.4723,24.529,2548.8901426653,0
+IIGD.US,D,20190930,000000,24.5191,24.548,24.4823,24.534,8394.1573283279,0
+IIGD.US,D,20191001,000000,24.4533,24.6067,24.4533,24.539,5313.7879245394,0
+IIGD.US,D,20191002,000000,24.6156,24.6435,24.5778,24.6256,5512.7158899504,0
+IIGD.US,D,20191003,000000,24.6615,24.7182,24.6385,24.7092,7916.9311486803,0
+IIGD.US,D,20191004,000000,24.6694,24.6992,24.6435,24.6525,3663.0876863056,0
+IIGD.US,D,20191007,000000,24.6625,24.6922,24.6525,24.6615,10370.376055416,0
+IIGD.US,D,20191008,000000,24.6992,24.6992,24.6256,24.6992,7713.9844364933,0
+IIGD.US,D,20191009,000000,24.6942,24.6942,24.6345,24.6525,6944.3944288932,0
+IIGD.US,D,20191010,000000,24.5579,24.6067,24.5579,24.6067,1404.551998205,0
+IIGD.US,D,20191011,000000,24.5678,24.5678,24.548,24.548,1699.9298862395,0
+IIGD.US,D,20191014,000000,24.5599,24.5599,24.5191,24.5529,4627.5869125408,0
+IIGD.US,D,20191015,000000,24.548,24.548,24.5101,24.542,6519.4119573333,0
+IIGD.US,D,20191016,000000,24.5778,24.5778,24.548,24.5579,3846.9453513067,0
+IIGD.US,D,20191017,000000,24.548,24.5967,24.548,24.5778,5566.9689714261,0
+IIGD.US,D,20191018,000000,24.6067,24.6256,24.5967,24.6067,64081.93140308,0
+IIGD.US,D,20191021,000000,24.529,24.6067,24.529,24.5967,63728.281686794,0
+IIGD.US,D,20191022,000000,24.548,24.5967,24.539,24.5868,3609.8392915239,0
+IIGD.US,D,20191023,000000,24.6077,24.6077,24.548,24.548,15028.103568777,0
+IIGD.US,D,20191024,000000,24.6256,24.6345,24.5778,24.6256,5550.8939843222,0
+IIGD.US,D,20191025,000000,24.6156,24.6156,24.5191,24.5609,5636.2923533117,0
+IIGD.US,D,20191028,000000,24.539,24.5579,24.539,24.548,6785.653931242,0
+IIGD.US,D,20191029,000000,24.539,24.5678,24.539,24.5579,7378.419080699,0
+IIGD.US,D,20191030,000000,24.5868,24.5868,24.529,24.5579,10476.872844979,0
+IIGD.US,D,20191031,000000,24.6067,24.6525,24.6067,24.6256,9000.9880915009,0
+IIGD.US,D,20191101,000000,24.6345,24.6345,24.6017,24.6345,8419.2744956778,0
+IIGD.US,D,20191104,000000,24.6156,24.6156,24.5728,24.5778,8615.1884010068,0
+IIGD.US,D,20191105,000000,24.5012,24.5678,24.5012,24.544,6166.766927741,0
+IIGD.US,D,20191106,000000,24.5599,24.5967,24.549,24.5778,6063.2841982596,0
+IIGD.US,D,20191107,000000,24.4933,24.5121,24.4445,24.5061,1903.8812851204,0
+IIGD.US,D,20191108,000000,24.539,24.539,24.5061,24.5061,2779.9680822841,0
+IIGD.US,D,20191111,000000,24.529,24.529,24.4623,24.5101,1614.5315172499,0
+IIGD.US,D,20191112,000000,24.4623,24.4893,24.4533,24.4723,17235.400235484,0
+IIGD.US,D,20191113,000000,24.5778,24.5778,24.5101,24.5678,3498.3190684904,0
+IIGD.US,D,20191114,000000,24.5748,24.6067,24.5748,24.5778,3015.0647686789,0
+IIGD.US,D,20191115,000000,24.5718,24.5728,24.529,24.5629,4004.681162264,0
+IIGD.US,D,20191118,000000,24.6256,24.6256,24.5678,24.5967,6848.9491929636,0
+IIGD.US,D,20191119,000000,24.5808,24.6256,24.5808,24.5967,48497.231405831,0
+IIGD.US,D,20191120,000000,24.5778,24.6345,24.5678,24.5868,15751.477988453,0
+IIGD.US,D,20191121,000000,24.6256,24.6256,24.6077,24.6256,3778.6266561151,0
+IIGD.US,D,20191122,000000,24.6345,24.6345,24.5967,24.6256,11439.362697827,0
+IIGD.US,D,20191125,000000,24.6017,24.6146,24.5868,24.5868,3088.4068973405,0
+IIGD.US,D,20191126,000000,24.5868,24.6345,24.5868,24.6067,18245.110362949,0
+IIGD.US,D,20191127,000000,24.5778,24.6007,24.5778,24.5778,33902.147802166,0
+IIGD.US,D,20191129,000000,24.5678,24.6345,24.5678,24.6106,4389.476166064,0
+IIGD.US,D,20191202,000000,24.5788,24.6345,24.5678,24.6206,8004.3388910579,0
+IIGD.US,D,20191203,000000,24.6803,24.7092,24.6236,24.7092,5847.2765590506,0
+IIGD.US,D,20191204,000000,24.6256,24.6704,24.6067,24.6405,7587.39391305,0
+IIGD.US,D,20191205,000000,24.6216,24.6345,24.6067,24.6345,1419.6222986149,0
+IIGD.US,D,20191206,000000,24.6305,24.6305,24.5868,24.6067,1446.7488393528,0
+IIGD.US,D,20191209,000000,24.5868,24.6435,24.5778,24.5918,8828.1819801337,0
+IIGD.US,D,20191210,000000,24.6206,24.6256,24.6007,24.6017,12034.137220672,0
+IIGD.US,D,20191211,000000,24.5967,24.6435,24.5778,24.5778,76959.000760014,0
+IIGD.US,D,20191212,000000,24.5868,24.5868,24.529,24.539,60508.260832541,0
+IIGD.US,D,20191213,000000,24.6067,24.6345,24.537,24.6097,9228.0472843437,0
+IIGD.US,D,20191216,000000,24.544,24.5579,24.539,24.539,5124.9068260684,0
+IIGD.US,D,20191217,000000,24.529,24.5678,24.5191,24.529,36056.196074091,0
+IIGD.US,D,20191218,000000,24.5101,24.5778,24.5101,24.5778,6956.4506692211,0
+IIGD.US,D,20191219,000000,24.5868,24.6067,24.539,24.6067,3630.9377120978,0
+IIGD.US,D,20191220,000000,24.5101,24.5967,24.5101,24.5678,7103.1349265444,0
+IIGD.US,D,20191223,000000,24.5868,24.5868,24.5191,24.544,4986.260062297,0
+IIGD.US,D,20191224,000000,24.4913,24.5599,24.4913,24.5579,3325.5129571233,0
+IIGD.US,D,20191226,000000,24.5898,24.5967,24.55,24.5728,6066.2982583415,0
+IIGD.US,D,20191227,000000,24.5579,24.6435,24.5579,24.6156,6783.644557854,0
+IIGD.US,D,20191230,000000,24.548,24.6345,24.548,24.5778,3192.894313516,0
+IIGD.US,D,20191231,000000,24.6345,24.6435,24.6106,24.6345,16921.937986956,0
+IIGD.US,D,20200102,000000,24.6525,24.6615,24.6156,24.6385,3183.8521332701,0
+IIGD.US,D,20200103,000000,24.6435,24.6982,24.6067,24.6435,20710.611510012,0
+IIGD.US,D,20200106,000000,24.6565,24.6992,24.6465,24.6972,32337.850619615,0
+IIGD.US,D,20200107,000000,24.6535,24.7271,24.6535,24.7212,41875.34140571,0
+IIGD.US,D,20200108,000000,24.6455,24.6992,24.6435,24.6753,4093.0935913355,0
+IIGD.US,D,20200109,000000,24.6435,24.7182,24.6435,24.6952,1168.4506251161,0
+IIGD.US,D,20200110,000000,24.6615,24.7461,24.6615,24.7142,6952.4319224452,0
+IIGD.US,D,20200113,000000,24.6525,24.6952,24.6525,24.6615,73612.389382316,0
+IIGD.US,D,20200114,000000,24.6803,24.7152,24.6803,24.7142,2704.6165802344,0
+IIGD.US,D,20200115,000000,24.6902,24.7649,24.6902,24.7321,4822.4961311758,0
+IIGD.US,D,20200116,000000,24.7559,24.7559,24.6803,24.7232,2976.8866743071,0
+IIGD.US,D,20200117,000000,24.6992,24.7559,24.6992,24.7311,3581.708064092,0
+IIGD.US,D,20200121,000000,24.7918,24.8107,24.7341,24.7729,5101.7990321064,0
+IIGD.US,D,20200122,000000,24.7809,24.8147,24.7539,24.8107,6299.3855713484,0
+IIGD.US,D,20200123,000000,24.8396,24.8396,24.7928,24.8107,39102.406130284,0
+IIGD.US,D,20200124,000000,24.8058,24.8585,24.8058,24.8396,8160.0653286271,0
+IIGD.US,D,20200127,000000,24.8774,24.8774,24.8197,24.8774,8491.6119376454,0
+IIGD.US,D,20200128,000000,24.8585,24.8585,24.8107,24.8396,5613.1845593499,0
+IIGD.US,D,20200129,000000,24.8406,24.8973,24.8296,24.8924,6765.5601973621,0
+IIGD.US,D,20200130,000000,24.9421,24.9421,24.8774,24.9023,4427.6542604358,0
+IIGD.US,D,20200131,000000,24.962,24.962,24.8973,24.9521,4399.5230330039,0
+IIGD.US,D,20200203,000000,22.4697,24.9521,20.3078,24.9341,11126.905135994,0
+IIGD.US,D,20200204,000000,24.8924,24.9152,24.8585,24.9152,4805.4164573779,0
+IIGD.US,D,20200205,000000,24.8396,24.9052,24.8396,24.8824,4553.2400971852,0
+IIGD.US,D,20200206,000000,24.8973,24.9152,24.8485,24.9152,9966.49200443,0
+IIGD.US,D,20200207,000000,24.9521,24.9521,24.8874,24.9521,3180.838073188,0
+IIGD.US,D,20200210,000000,24.9451,24.962,24.9421,24.962,5260.5395297576,0
+IIGD.US,D,20200211,000000,24.9441,24.9521,24.9052,24.9341,7388.465947639,0
+IIGD.US,D,20200212,000000,24.8774,24.9341,24.8685,24.8774,30536.447377283,0
+IIGD.US,D,20200213,000000,24.9421,24.9521,24.8973,24.9292,4226.7169216368,0
+IIGD.US,D,20200214,000000,24.97,24.9799,24.9152,24.9421,6971.520969631,0
+IIGD.US,D,20200218,000000,24.9899,24.9899,24.9341,24.962,5834.2156320288,0
+IIGD.US,D,20200219,000000,24.9152,24.9799,24.9152,24.9521,3580.703377398,0
+IIGD.US,D,20200220,000000,25.0078,25.0188,24.9421,24.9749,3750.4954286832,0
+IIGD.US,D,20200221,000000,25.0367,25.0467,24.9799,25.0138,8706.6148901603,0
+IIGD.US,D,20200224,000000,25.0088,25.0645,24.9988,25.0317,6879.0897937835,0
+IIGD.US,D,20200225,000000,25.0367,25.0924,25.0207,25.0207,5179.1599075441,0
+IIGD.US,D,20200226,000000,25.0088,25.0555,24.9988,25.0277,7111.1724200964,0
+IIGD.US,D,20200227,000000,25.0745,25.0834,25.0188,25.0197,16189.521387035,0
+IIGD.US,D,20200228,000000,25.1381,25.1471,25.0555,25.1282,12735.408533081,0
+IIGD.US,D,20200302,000000,25.1391,25.2028,25.0745,25.1064,10317.127660634,0
+IIGD.US,D,20200303,000000,25.1193,25.3453,25.1104,25.2228,14569.966436315,0
+IIGD.US,D,20200304,000000,25.2596,25.3482,25.2596,25.3084,54046.116016765,0
+IIGD.US,D,20200305,000000,25.3472,25.3472,25.2596,25.2795,54081.280051054,0
+IIGD.US,D,20200306,000000,25.2596,25.3074,25.2507,25.2507,17999.966809614,0
+IIGD.US,D,20200309,000000,25.4307,25.4307,25.1034,25.1561,31470.806002698,0
+IIGD.US,D,20200310,000000,25.1561,25.1561,24.962,24.9988,20248.455630774,0
+IIGD.US,D,20200311,000000,25.0555,25.0555,24.8107,24.8197,16217.652614467,0
+IIGD.US,D,20200312,000000,24.6325,24.8008,23.8324,24.547,140015.14704852,0
+IIGD.US,D,20200313,000000,24.4146,24.7341,24.4146,24.6972,62726.609052882,0
+IIGD.US,D,20200316,000000,24.1438,24.4803,23.6174,24.3679,18708.27092888,0
+IIGD.US,D,20200317,000000,24.3299,24.3399,24.126,24.1857,14172.110505493,0
+IIGD.US,D,20200318,000000,24.0413,24.0693,23.6531,23.7238,15486.240701238,0
+IIGD.US,D,20200319,000000,23.6074,23.7677,23.5417,23.5456,28090.035277405,0
+IIGD.US,D,20200320,000000,23.5038,23.5038,23.0909,23.1376,26049.516601901,0
+IIGD.US,D,20200323,000000,23.2739,23.7268,23.2739,23.7268,48299.308127113,0
+IIGD.US,D,20200324,000000,23.8014,23.897,23.6094,23.7934,14692.538212983,0
+IIGD.US,D,20200325,000000,23.9288,24.2155,23.9288,24.1887,9017.0630786048,0
+IIGD.US,D,20200326,000000,24.2722,24.3669,24.2334,24.3299,9681.1609833355,0
+IIGD.US,D,20200327,000000,24.3289,24.4415,24.319,24.3827,7991.2779640359,0
+IIGD.US,D,20200330,000000,24.4503,24.536,24.4136,24.4903,16551.208596873,0
+IIGD.US,D,20200331,000000,24.5888,24.6126,24.536,24.5958,6661.0727811866,0
+IIGD.US,D,20200401,000000,24.4415,24.5848,24.4415,24.536,6336.5589790262,0
+IIGD.US,D,20200402,000000,24.4982,24.6037,24.4982,24.548,19603.44677323,0
+IIGD.US,D,20200403,000000,24.4942,24.5529,24.4942,24.5529,3777.621969421,0
+IIGD.US,D,20200406,000000,24.6126,24.6415,24.546,24.6415,47128.848128609,0
+IIGD.US,D,20200407,000000,24.6515,24.7072,24.6515,24.6833,5268.5770233096,0
+IIGD.US,D,20200408,000000,24.7819,24.8734,24.7441,24.8396,12659.052344337,0
+IIGD.US,D,20200409,000000,24.962,25.398,24.9052,25.0595,56556.828065057,0
+IIGD.US,D,20200413,000000,25.1381,25.2098,25.0745,25.2098,258876.61575499,0
+IIGD.US,D,20200414,000000,25.2417,25.393,25.2417,25.2935,13760.188960955,0
+IIGD.US,D,20200415,000000,25.2885,25.2885,25.178,25.2566,8297.7074057044,0
+IIGD.US,D,20200416,000000,25.2238,25.3084,25.2138,25.2805,7384.447200863,0
+IIGD.US,D,20200417,000000,25.2517,25.3463,25.2417,25.2825,6525.4400774973,0
+IIGD.US,D,20200420,000000,25.2178,25.2745,25.2078,25.2467,12049.207521081,0
+IIGD.US,D,20200421,000000,25.3034,25.3034,25.1988,25.2427,4616.5353589068,0
+IIGD.US,D,20200422,000000,25.2745,25.2935,25.2178,25.2596,9040.1708725667,0
+IIGD.US,D,20200423,000000,25.2745,25.3223,25.2358,25.3034,2195.240426379,0
+IIGD.US,D,20200424,000000,25.2178,25.3323,25.2178,25.3173,8633.2727614987,0
+IIGD.US,D,20200427,000000,25.3601,25.3601,25.2556,25.2845,14349.940050329,0
+IIGD.US,D,20200428,000000,25.3423,25.3502,25.2885,25.3423,4310.1059172384,0
+IIGD.US,D,20200429,000000,25.3273,25.5324,25.2845,25.3373,8469.5088303775,0
+IIGD.US,D,20200430,000000,25.3502,25.373,25.3323,25.3323,12062.268448104,0
+IIGD.US,D,20200501,000000,25.37,25.378,25.3034,25.3591,12310.42606152,0
+IIGD.US,D,20200504,000000,25.407,25.407,25.3423,25.407,10728.044518478,0
+IIGD.US,D,20200505,000000,25.388,25.407,25.3512,25.378,5350.9613322172,0
+IIGD.US,D,20200506,000000,25.3601,25.398,25.2935,25.398,1518.0815946264,0
+IIGD.US,D,20200507,000000,25.378,25.4367,25.3601,25.4248,4992.2881824609,0
+IIGD.US,D,20200508,000000,25.4268,25.4457,25.407,25.4367,5583.04395853,0
+IIGD.US,D,20200511,000000,25.4367,25.5024,25.3472,25.417,27255.140634695,0
+IIGD.US,D,20200512,000000,25.4747,25.4747,25.3133,25.407,13920.938831995,0
+IIGD.US,D,20200513,000000,25.4607,25.4747,25.4557,25.4597,3633.9517721798,0
+IIGD.US,D,20200514,000000,25.392,25.4935,25.392,25.4935,6780.630497772,0
+IIGD.US,D,20200515,000000,25.5024,25.5204,25.4557,25.4836,17083.692544691,0
+IIGD.US,D,20200518,000000,25.401,25.6099,25.401,25.5722,116406.01442634,0
+IIGD.US,D,20200519,000000,25.5722,25.6389,25.5164,25.6001,61422.525724076,0
+IIGD.US,D,20200520,000000,25.6099,25.6666,25.5622,25.6379,4916.9366804114,0
+IIGD.US,D,20200521,000000,25.6239,25.6756,25.6239,25.6706,2311.7840828824,0
+IIGD.US,D,20200522,000000,25.6856,25.7533,25.6578,25.6956,11645.323470095,0
+IIGD.US,D,20200526,000000,25.6956,25.6956,25.6578,25.6756,9315.4550267213,0
+IIGD.US,D,20200527,000000,25.7006,25.7433,25.6756,25.6966,8003.3342043639,0
+IIGD.US,D,20200528,000000,25.7333,25.7333,25.7046,25.7293,4270.9231361726,0
+IIGD.US,D,20200529,000000,25.7533,25.798,25.7225,25.7961,3909.2359263344,0
+IIGD.US,D,20200601,000000,25.7901,25.7901,25.7533,25.7792,2916.6054726674,0
+IIGD.US,D,20200602,000000,25.7812,25.8648,25.7633,25.8648,13672.781218578,0
+IIGD.US,D,20200603,000000,25.836,25.836,25.7723,25.836,26264.519554417,0
+IIGD.US,D,20200604,000000,25.7643,25.9494,25.7333,25.8458,7655.7126082416,0
+IIGD.US,D,20200605,000000,25.7851,25.826,25.7851,25.808,1891.8250447925,0
+IIGD.US,D,20200608,000000,25.798,25.818,25.7433,25.7931,11931.659177884,0
+IIGD.US,D,20200609,000000,25.817,25.817,25.7333,25.798,3870.0531452686,0
+IIGD.US,D,20200610,000000,25.7503,25.798,25.7243,25.798,5506.6877697864,0
+IIGD.US,D,20200611,000000,25.798,25.817,25.6666,25.7243,26855.275330486,0
+IIGD.US,D,20200612,000000,25.808,25.808,25.6956,25.808,53637.208532309,0
+IIGD.US,D,20200615,000000,25.7146,25.7941,25.6666,25.7941,5740.7797694872,0
+IIGD.US,D,20200616,000000,25.7871,25.8458,25.7871,25.821,18631.914740137,0
+IIGD.US,D,20200617,000000,25.817,25.8837,25.799,25.836,5198.2489547299,0
+IIGD.US,D,20200618,000000,25.8747,25.8837,25.8458,25.8747,15208.947173696,0
+IIGD.US,D,20200619,000000,25.8548,25.8747,25.7901,25.8548,5859.3327993786,0
+IIGD.US,D,20200622,000000,25.8737,25.8737,25.7871,25.7871,34123.178874845,0
+IIGD.US,D,20200623,000000,25.7613,25.8927,25.7613,25.8449,19282.951717845,0
+IIGD.US,D,20200624,000000,25.8737,25.8827,25.7971,25.8827,11101.787968644,0
+IIGD.US,D,20200625,000000,25.8737,25.8927,25.7971,25.8538,4519.0807495894,0
+IIGD.US,D,20200626,000000,25.8538,25.8827,25.8538,25.8737,6671.1196481266,0
+IIGD.US,D,20200629,000000,25.9026,25.9295,25.829,25.9295,7800.3874921769,0
+IIGD.US,D,20200630,000000,25.9395,25.9672,25.8737,25.9135,10769.236672931,0
+IIGD.US,D,20200701,000000,25.9395,25.9573,25.8538,25.9573,10812.438200774,0
+IIGD.US,D,20200702,000000,25.9672,25.9672,25.8737,25.9405,6262.2121636706,0
+IIGD.US,D,20200706,000000,25.8986,25.9672,25.8827,25.9195,8409.2276287378,0
+IIGD.US,D,20200707,000000,25.8737,25.9752,25.8737,25.9345,9334.5440739072,0
+IIGD.US,D,20200708,000000,25.9752,25.9752,25.8827,25.9672,9286.3191125954,0
+IIGD.US,D,20200709,000000,25.825,25.8937,25.807,25.8937,7656.7172949357,0
+IIGD.US,D,20200710,000000,25.9573,25.9672,25.8638,25.8927,4738.1024488803,0
+IIGD.US,D,20200713,000000,25.8538,25.9105,25.7413,25.9105,67122.113339109,0
+IIGD.US,D,20200714,000000,25.9155,25.9395,25.825,25.9365,36600.736262237,0
+IIGD.US,D,20200715,000000,25.9573,25.9573,25.8449,25.9484,20153.010394845,0
+IIGD.US,D,20200716,000000,25.9484,25.9732,25.8927,25.9425,9524.4298590723,0
+IIGD.US,D,20200717,000000,25.9245,25.9325,25.8737,25.9026,14996.958281263,0
+IIGD.US,D,20200720,000000,26.0012,26.0112,25.9643,25.9922,11431.325204275,0
+IIGD.US,D,20200721,000000,25.9822,25.9922,25.9085,25.9593,9281.2956791255,0
+IIGD.US,D,20200722,000000,26.0112,26.0112,25.9732,25.9772,12654.028910866,0
+IIGD.US,D,20200723,000000,25.9922,26.0012,25.9085,25.9872,6954.4412958332,0
+IIGD.US,D,20200724,000000,25.9365,25.9972,25.9365,25.9922,9029.1193189327,0
+IIGD.US,D,20200727,000000,25.8897,25.9822,25.8897,25.9175,7038.8349781287,0
+IIGD.US,D,20200728,000000,25.9265,25.9722,25.8996,25.9315,7599.4501533779,0
+IIGD.US,D,20200729,000000,25.9822,26.0072,25.9533,26.0072,8375.068281142,0
+IIGD.US,D,20200730,000000,26.0112,26.0339,25.9922,26.0299,8808.0882462538,0
+IIGD.US,D,20200731,000000,26.0012,26.0489,25.9822,26.0112,4276.9512563365,0
+IIGD.US,D,20200803,000000,26.0131,26.0778,26.0131,26.0689,6113.5185329594,0
+IIGD.US,D,20200804,000000,26.0868,26.0967,26.0579,26.0967,85188.389470527,0
+IIGD.US,D,20200805,000000,26.0579,26.0868,26.026,26.026,10053.899746807,0
+IIGD.US,D,20200806,000000,26.0022,26.0868,26.0022,26.0579,4614.5259855188,0
+IIGD.US,D,20200807,000000,26.0012,26.0778,26.0012,26.0211,7258.8613641136,0
+IIGD.US,D,20200810,000000,26.0389,26.0778,26.0389,26.0489,2420.2902458338,0
+IIGD.US,D,20200811,000000,25.9702,26.0289,25.9643,25.9922,7917.9358353743,0
+IIGD.US,D,20200812,000000,25.9922,26.0112,25.8897,25.8897,141295.11789667,0
+IIGD.US,D,20200813,000000,25.9265,25.9722,25.9175,25.9315,8304.7402125623,0
+IIGD.US,D,20200814,000000,25.8608,26.0012,25.8608,25.9175,11425.29708411,0
+IIGD.US,D,20200817,000000,25.9722,25.9822,25.9175,25.9822,11969.837272256,0
+IIGD.US,D,20200818,000000,25.8897,25.9822,25.8897,25.9504,9454.1017904926,0
+IIGD.US,D,20200819,000000,25.9613,26.0112,25.9265,26.0112,4192.557574041,0
+IIGD.US,D,20200820,000000,25.9265,26.0012,25.9175,25.9543,2637.3025717368,0
+IIGD.US,D,20200821,000000,26.0012,26.0112,25.9643,25.9682,4531.1369899173,0
+IIGD.US,D,20200824,000000,26.024,26.024,25.9105,26.0052,18265.204096829,0
+IIGD.US,D,20200825,000000,25.9573,25.9862,25.9484,25.9494,4725.0415218583,0
+IIGD.US,D,20200826,000000,25.9672,25.9962,25.9672,25.9942,5986.928009516,0
+IIGD.US,D,20200827,000000,26.0329,26.0329,25.9295,25.9623,5440.3784479828,0
+IIGD.US,D,20200828,000000,26.0151,26.0329,25.9395,25.9772,11585.042268455,0
+IIGD.US,D,20200831,000000,26.0429,26.0619,25.9762,26.0052,5500.6596496225,0
+IIGD.US,D,20200901,000000,26.0052,26.0619,25.9862,26.025,7105.1442999324,0
+IIGD.US,D,20200902,000000,25.9862,26.0907,25.9862,26.0718,12764.544447206,0
+IIGD.US,D,20200903,000000,26.0718,26.0818,26.026,26.0669,15309.415843095,0
+IIGD.US,D,20200904,000000,26.0102,26.0429,25.9762,25.9762,5997.9795631499,0
+IIGD.US,D,20200908,000000,25.9762,26.0002,25.9484,25.9494,10250.81833883,0
+IIGD.US,D,20200909,000000,26.0121,26.0329,25.9762,26.0002,15057.239482902,0
+IIGD.US,D,20200910,000000,26.024,26.024,25.9295,26.0151,11850.27955567,0
+IIGD.US,D,20200911,000000,25.9295,26.0151,25.9195,25.9494,58480.803084058,0
+IIGD.US,D,20200914,000000,25.9623,26.0151,25.9484,25.9862,18230.040062538,0
+IIGD.US,D,20200915,000000,25.9912,26.0102,25.9573,26.0052,8969.8428039871,0
+IIGD.US,D,20200916,000000,25.9573,26.0429,25.9573,26.0032,6802.7336050399,0
+IIGD.US,D,20200917,000000,26.0329,26.0349,26.024,26.0329,10800.381960446,0
+IIGD.US,D,20200918,000000,26.0329,26.0429,25.9573,25.9962,4328.1902777303,0
+IIGD.US,D,20200921,000000,25.9802,26.027,25.9385,25.9852,3709.3032742294,0
+IIGD.US,D,20200922,000000,25.9822,26.0569,25.9802,26.027,11935.67792466,0
+IIGD.US,D,20200923,000000,26.027,26.0369,25.9365,25.9365,67933.900187857,0
+IIGD.US,D,20200924,000000,25.9583,25.9583,25.9465,25.9465,9297.3706662294,0
+IIGD.US,D,20200925,000000,25.9285,25.9613,25.9135,25.9524,11395.156483291,0
+IIGD.US,D,20200928,000000,25.8668,25.9613,25.8668,25.9455,5885.4546534225,0
+IIGD.US,D,20200929,000000,25.9524,25.9992,25.9524,25.9752,3709.3032742294,0
+IIGD.US,D,20200930,000000,25.9613,26.0092,25.9613,25.9902,1302.0739554175,0
+IIGD.US,D,20201001,000000,25.9524,26.027,25.9524,26.0092,3700.2610939834,0
+IIGD.US,D,20201002,000000,25.9992,26.027,25.9802,26.0201,5331.8722850313,0
+IIGD.US,D,20201005,000000,26.0191,26.0191,25.9235,25.9335,12143.648070316,0
+IIGD.US,D,20201006,000000,25.9702,26.0092,25.9702,25.9802,5454.4440616987,0
+IIGD.US,D,20201007,000000,25.8956,25.9802,25.8956,25.9563,5468.5096754146,0
+IIGD.US,D,20201008,000000,25.9056,26.0191,25.9056,26.0092,6470.1823093276,0
+IIGD.US,D,20201009,000000,25.9335,26.0092,25.9335,25.9852,6386.793313726,0
+IIGD.US,D,20201012,000000,26.0191,26.027,26.0042,26.0042,4679.8306206285,0
+IIGD.US,D,20201013,000000,25.9702,26.027,25.9702,26.027,2829.1977302898,0
+IIGD.US,D,20201014,000000,26.0469,26.0469,26.0221,26.027,3219.0161675598,0
+IIGD.US,D,20201015,000000,26.0131,26.0369,26.0102,26.0319,6684.1805751485,0
+IIGD.US,D,20201016,000000,26.0419,26.0419,26.0191,26.027,5560.9408512621,0
+IIGD.US,D,20201019,000000,26.0102,26.026,26.0092,26.0181,6053.2373313197,0
+IIGD.US,D,20201020,000000,26.1226,26.1226,26.0092,26.0092,10984.239625447,0
+IIGD.US,D,20201021,000000,26.0092,26.0092,25.9524,25.9992,5958.7967820841,0
+IIGD.US,D,20201022,000000,25.9902,25.9992,25.9613,25.9802,11525.76575351,0
+IIGD.US,D,20201023,000000,25.9524,26.0191,25.9524,25.9613,5071.6584312866,0
+IIGD.US,D,20201026,000000,25.9802,25.9832,25.9345,25.9563,5984.918636128,0
+IIGD.US,D,20201027,000000,26.0092,26.0092,25.9524,25.9752,8954.7725035771,0
+IIGD.US,D,20201028,000000,26.0369,26.0369,25.9583,25.9613,5994.965503068,0
+IIGD.US,D,20201029,000000,25.9633,25.9752,25.9613,25.9752,2225.3810271988,0
+IIGD.US,D,20201030,000000,25.9613,25.9892,25.9613,25.9613,8836.2194736857,0
+IIGD.US,D,20201102,000000,25.9613,25.9752,25.9613,25.9752,6741.4477167062,0
+IIGD.US,D,20201103,000000,25.9613,25.9692,25.8857,25.9075,8768.905465188,0
+IIGD.US,D,20201104,000000,25.9425,25.9992,25.9425,25.9922,1675.8174055836,0
+IIGD.US,D,20201105,000000,26.0092,26.0469,25.9992,26.0221,2448.4214732657,0
+IIGD.US,D,20201106,000000,25.9842,26.027,25.9842,26.0181,3859.0015916346,0
+IIGD.US,D,20201109,000000,25.9335,25.9702,25.8857,25.8956,9679.1516099475,0
+IIGD.US,D,20201110,000000,25.9335,25.9335,25.8976,25.8976,5024.4381566688,0
+IIGD.US,D,20201111,000000,25.9613,25.9613,25.8996,25.8996,3157.7302792262,0
+IIGD.US,D,20201112,000000,25.8857,25.9613,25.8857,25.9335,7547.2064452902,0
+IIGD.US,D,20201113,000000,25.9902,25.9902,25.9524,25.9603,3289.3442361395,0
+IIGD.US,D,20201116,000000,26.0191,26.0191,25.9613,25.9643,8085.7185132714,0
+IIGD.US,D,20201117,000000,25.9702,26.0092,25.9702,25.9742,8238.4308907587,0
+IIGD.US,D,20201118,000000,26.0042,26.0369,25.9992,25.9992,3281.3067425875,0
+IIGD.US,D,20201119,000000,26.0141,26.0758,26.0141,26.0221,3643.9986391197,0
+IIGD.US,D,20201120,000000,26.0369,26.0469,25.9613,26.0369,18449.061761829,0
+IIGD.US,D,20201123,000000,26.0231,26.027,25.9425,25.9832,8066.6294660856,0
+IIGD.US,D,20201124,000000,25.9335,26.027,25.9335,25.9742,6049.2185845437,0
+IIGD.US,D,20201125,000000,26.0141,26.0369,25.9802,26.0092,1377.4254574671,0
+IIGD.US,D,20201127,000000,26.0369,26.0369,25.9802,26.0092,1409.5754316749,0
+IIGD.US,D,20201130,000000,26.0659,26.0659,25.9992,26.027,10061.937240359,0
+IIGD.US,D,20201201,000000,26.0319,26.0569,25.9902,26.0141,209409.86168945,0
+IIGD.US,D,20201202,000000,25.9702,26.0569,25.9702,26.0569,217624.18009955,0
+IIGD.US,D,20201203,000000,25.9802,26.0569,25.9802,26.0399,28157.349285903,0
+IIGD.US,D,20201204,000000,25.9992,26.027,25.9992,26.0052,3175.8146397181,0
+IIGD.US,D,20201207,000000,25.9702,26.027,25.9702,26.0191,4335.2230845882,0
+IIGD.US,D,20201208,000000,26.0191,26.0191,25.9992,25.9992,8284.6464786824,0
+IIGD.US,D,20201209,000000,25.9792,25.9852,25.9613,25.9663,17505.660956169,0
+IIGD.US,D,20201210,000000,25.9902,26.0191,25.9802,26.0052,11044.520827086,0
+IIGD.US,D,20201211,000000,26.0002,26.024,25.9992,26.024,9282.3003658194,0
+IIGD.US,D,20201214,000000,25.9992,26.027,25.9992,26.0211,26448.377219418,0
+IIGD.US,D,20201215,000000,26.0191,26.0369,26.0191,26.0369,3172.8005796361,0
+IIGD.US,D,20201216,000000,26.0279,26.0369,25.8857,26.027,11468.498611952,0
+IIGD.US,D,20201217,000000,26.0369,26.0469,26.0231,26.0369,8640.3055683566,0
+IIGD.US,D,20201218,000000,26.0459,26.0469,26.0369,26.0419,5420.2847141029,0
+IIGD.US,D,20201221,000000,26.461,26.461,26.4511,26.4511,7244.7957503976,0
+IIGD.US,D,20201222,000000,26.466,26.4908,26.461,26.471,7204.6082826378,0
+IIGD.US,D,20201223,000000,26.4878,26.4958,26.4808,26.4958,2561.9510696872,0
+IIGD.US,D,20201224,000000,26.4908,26.5207,26.4908,26.5207,4336.2277712823,0
+IIGD.US,D,20201228,000000,26.5018,26.5207,26.5018,26.5207,6969.511596243,0
+IIGD.US,D,20201229,000000,26.5108,26.5307,26.5108,26.5287,5687.5313747055,0
+IIGD.US,D,20201230,000000,26.5217,26.5446,26.5207,26.5446,5098.7849720245,0
+IIGD.US,D,20201231,000000,26.5495,26.5595,26.5396,26.5495,67005.569682606,0
+IIGD.US,D,20210104,000000,26.5495,26.5495,26.5207,26.5207,11065.619247661,0
+IIGD.US,D,20210105,000000,26.5187,26.5187,26.5008,26.5157,7736.0875437612,0
+IIGD.US,D,20210106,000000,26.461,26.4908,26.461,26.4908,28972.150194732,0
+IIGD.US,D,20210107,000000,26.46,26.461,26.4511,26.456,4759.2008694541,0
+IIGD.US,D,20210108,000000,26.4511,26.461,26.4511,26.461,2716.6728205624,0
+IIGD.US,D,20210111,000000,26.461,26.461,26.4112,26.4112,52946.988773534,0
+IIGD.US,D,20210112,000000,26.4062,26.4411,26.4062,26.4411,14125.89491757,0
+IIGD.US,D,20210113,000000,26.4511,26.5008,26.4511,26.4908,19031.780044347,0
+IIGD.US,D,20210114,000000,26.471,26.5008,26.466,26.466,21934.319903298,0
+IIGD.US,D,20210115,000000,26.4808,26.4808,26.461,26.4808,4658.7322000546,0
+IIGD.US,D,20210119,000000,26.47,26.4749,26.46,26.47,7682.8391489795,0
+IIGD.US,D,20210120,000000,26.46,26.4798,26.46,26.46,5033.4803369148,0
+IIGD.US,D,20210121,000000,26.46,26.4898,26.46,26.4818,7642.6516812197,0
+IIGD.US,D,20210122,000000,26.47,26.4898,26.47,26.47,7463.8174496885,0
+IIGD.US,D,20210125,000000,26.4798,26.4928,26.47,26.4798,12812.769408517,0
+IIGD.US,D,20210126,000000,26.46,26.4898,26.46,26.4898,25836.523022774,0
+IIGD.US,D,20210127,000000,26.4978,26.4998,26.4898,26.4948,8419.2744956778,0
+IIGD.US,D,20210128,000000,26.47,26.4998,26.47,26.4749,14383.094711232,0
+IIGD.US,D,20210129,000000,26.4798,26.4898,26.46,26.4749,4853.6414186896,0
+IIGD.US,D,20210201,000000,26.47,26.4998,26.47,26.4898,23060.573687266,0
+IIGD.US,D,20210202,000000,26.47,26.4898,26.47,26.4898,11807.078027828,0
+IIGD.US,D,20210203,000000,26.4898,26.4898,26.4798,26.4868,7518.0705311643,0
+IIGD.US,D,20210204,000000,26.4759,26.4998,26.4749,26.4948,5281.6379503316,0
+IIGD.US,D,20210205,000000,26.4998,26.4998,26.4898,26.4998,10669.772690226,0
+IIGD.US,D,20210208,000000,26.4798,26.4998,26.4798,26.4998,9803.7327600029,0
+IIGD.US,D,20210209,000000,26.4898,26.4998,26.4798,26.4998,6907.2210212153,0
+IIGD.US,D,20210210,000000,26.4958,26.5197,26.4898,26.5197,5576.011151672,0
+IIGD.US,D,20210211,000000,26.5197,26.5297,26.4998,26.5048,10367.361995333,0
+IIGD.US,D,20210212,000000,26.4998,26.5088,26.4948,26.4948,1395.509817959,0
+IIGD.US,D,20210216,000000,26.47,26.47,26.4301,26.4301,6792.6867380999,0
+IIGD.US,D,20210217,000000,26.46,26.46,26.4451,26.46,5661.4095206616,0
+IIGD.US,D,20210218,000000,26.4401,26.46,26.4401,26.46,14850.274023939,0
+IIGD.US,D,20210219,000000,26.4301,26.4501,26.4102,26.4152,9679.1516099475,0
+IIGD.US,D,20210222,000000,26.3615,26.3904,26.3615,26.3664,9078.3489669385,0
+IIGD.US,D,20210223,000000,26.3325,26.3814,26.3325,26.3814,6545.5338113772,0
+IIGD.US,D,20210224,000000,26.3425,26.3904,26.3425,26.3864,13148.334764311,0
+IIGD.US,D,20210225,000000,26.2828,26.2828,26.1942,26.1942,6151.6966273312,0
+IIGD.US,D,20210226,000000,26.1952,26.2629,26.1952,26.2629,22097.079147725,0
+IIGD.US,D,20210301,000000,26.2728,26.3127,26.2728,26.3028,17508.675016249,0
+IIGD.US,D,20210302,000000,26.3117,26.3325,26.3028,26.3227,35829.136881248,0
+IIGD.US,D,20210303,000000,26.2778,26.2928,26.2728,26.2778,16371.369678647,0
+IIGD.US,D,20210304,000000,26.2629,26.2728,26.1942,26.1942,11374.058062717,0
+IIGD.US,D,20210305,000000,26.1743,26.1942,26.1743,26.1942,7643.6563679137,0
+IIGD.US,D,20210308,000000,26.1345,26.1345,26.0858,26.0858,6365.6948931521,0
+IIGD.US,D,20210309,000000,26.0957,26.1345,26.0957,26.1196,11378.076809493,0
+IIGD.US,D,20210310,000000,26.1445,26.1743,26.1246,26.1246,16673.780373541,0
+IIGD.US,D,20210311,000000,26.1445,26.1942,26.1445,26.1743,8075.6716463315,0
+IIGD.US,D,20210312,000000,26.0967,26.1146,26.0957,26.1116,6590.744712607,0
+IIGD.US,D,20210315,000000,26.1236,26.1345,26.1156,26.1285,17262.526776221,0
+IIGD.US,D,20210316,000000,26.1395,26.1445,26.1345,26.1395,6244.1278031787,0
+IIGD.US,D,20210317,000000,26.0957,26.1743,26.0957,26.1743,8804.0694994779,0
+IIGD.US,D,20210318,000000,26.0957,26.1136,26.0858,26.1136,4034.8217630838,0
+IIGD.US,D,20210319,000000,26.0907,26.1544,26.0907,26.1345,37721.966612735,0
+IIGD.US,D,20210322,000000,26.0858,26.1146,26.0808,26.0957,7582.3704795799,0
+IIGD.US,D,20210323,000000,26.1246,26.2431,26.1046,26.1246,18826.823958772,0
+IIGD.US,D,20210324,000000,26.1046,26.1445,26.0957,26.1405,13243.780000242,0
+IIGD.US,D,20210325,000000,26.1246,26.1445,26.1246,26.1395,8279.6230452125,0
+IIGD.US,D,20210326,000000,26.1345,26.1445,26.1246,26.1246,11145.99418318,0
+IIGD.US,D,20210329,000000,26.1196,26.1246,26.1046,26.1146,7495.9674238964,0
+IIGD.US,D,20210330,000000,26.0858,26.1246,26.0858,26.1146,7495.9674238964,0
+IIGD.US,D,20210331,000000,26.1544,26.2241,26.1246,26.1246,8781.96639221,0
+IIGD.US,D,20210401,000000,26.1445,26.1445,26.1345,26.1395,8764.886718412,0
+IIGD.US,D,20210405,000000,26.1096,26.1445,26.0957,26.0957,117892.95073345,0
+IIGD.US,D,20210406,000000,26.1544,26.1843,26.1544,26.1793,12752.488206878,0
+IIGD.US,D,20210407,000000,26.1743,26.1942,26.1743,26.1743,12242.107366329,0
+IIGD.US,D,20210408,000000,26.2072,26.2141,26.2042,26.2141,10857.649102003,0
+IIGD.US,D,20210409,000000,26.1863,26.2141,26.1863,26.1992,2177.156065887,0
+IIGD.US,D,20210412,000000,26.1813,26.2141,26.1793,26.1912,34507.973878645,0
+IIGD.US,D,20210413,000000,26.2042,26.2431,26.2042,26.2421,19812.421605581,0
+IIGD.US,D,20210414,000000,26.2141,26.2241,26.2042,26.2231,4299.0543636044,0
+IIGD.US,D,20210415,000000,26.2728,26.2828,26.2629,26.2679,11988.926319443,0
+IIGD.US,D,20210416,000000,26.2141,26.3127,26.2141,26.2341,25636.590370669,0
+IIGD.US,D,20210419,000000,26.2311,26.2431,26.2241,26.2341,16696.888167502,0
+IIGD.US,D,20210420,000000,26.2431,26.2629,26.2431,26.2629,7057.9240253146,0
+IIGD.US,D,20210421,000000,26.247,26.2629,26.2431,26.2629,13830.517029535,0
+IIGD.US,D,20210422,000000,26.2629,26.2728,26.2529,26.2629,7862.6780672046,0
+IIGD.US,D,20210423,000000,26.2639,26.2828,26.2639,26.2679,5511.7112032563,0
+IIGD.US,D,20210426,000000,26.2539,26.2728,26.2529,26.2679,10081.026287546,0
+IIGD.US,D,20210427,000000,26.2529,26.2629,26.2341,26.2431,12843.914696032,0
+IIGD.US,D,20210428,000000,26.2341,26.2629,26.2241,26.2579,8056.5825991456,0
+IIGD.US,D,20210429,000000,26.2141,26.2529,26.2141,26.2529,9373.726854973,0
+IIGD.US,D,20210430,000000,26.2679,26.2728,26.2431,26.2431,185013.05469916,0
+IIGD.US,D,20210503,000000,26.2629,26.2828,26.1942,26.2758,12977.538026333,0
+IIGD.US,D,20210504,000000,26.2828,26.3227,26.2728,26.2828,26972.823673683,0
+IIGD.US,D,20210505,000000,26.2828,26.3028,26.2828,26.3028,49233.666752529,0
+IIGD.US,D,20210506,000000,26.3028,26.3227,26.2998,26.3227,7365.358153677,0
+IIGD.US,D,20210507,000000,26.3515,26.3525,26.3227,26.3365,12893.144344037,0
+IIGD.US,D,20210510,000000,26.3375,26.3425,26.3177,26.3177,16205.596374139,0
+IIGD.US,D,20210511,000000,26.3127,26.3127,26.2978,26.3127,9914.2482963423,0
+IIGD.US,D,20210512,000000,26.2441,26.2629,26.2431,26.2431,4634.6197193987,0
+IIGD.US,D,20210513,000000,26.2679,26.2778,26.2629,26.2778,5834.2156320288,0
+IIGD.US,D,20210514,000000,26.3028,26.3127,26.2928,26.3127,6541.5150646012,0
+IIGD.US,D,20210517,000000,26.2928,26.3077,26.2928,26.2978,5919.6140010183,0
+IIGD.US,D,20210518,000000,26.2828,26.3028,26.2778,26.2928,5135.9583797022,0
+IIGD.US,D,20210519,000000,26.2978,26.3028,26.2599,26.2659,2891.4883053175,0
+IIGD.US,D,20210520,000000,26.2928,26.3325,26.2928,26.3325,8279.6230452125,0
+IIGD.US,D,20210521,000000,26.3127,26.3325,26.3127,26.3177,15058.244169597,0
+IIGD.US,D,20210524,000000,26.2728,26.3127,26.2728,26.3127,6141.6497603912,0
+IIGD.US,D,20210525,000000,26.3137,26.3325,26.3127,26.3325,8864.3507011176,0
+IIGD.US,D,20210526,000000,26.3028,26.3296,26.3028,26.3296,3833.8844242848,0
+IIGD.US,D,20210527,000000,26.3127,26.3127,26.3028,26.3028,6758.5273905041,0
+IIGD.US,D,20210528,000000,26.3425,26.3425,26.2431,26.3127,11174.125410612,0
+IIGD.US,D,20210601,000000,26.3217,26.3325,26.3127,26.3207,4295.0356168284,0
+IIGD.US,D,20210602,000000,26.3276,26.3425,26.3266,26.3425,21103.444007364,0
+IIGD.US,D,20210603,000000,26.2928,26.2978,26.2431,26.2828,464798.20524289,0
+IIGD.US,D,20210604,000000,26.3236,26.3325,26.3227,26.3276,5008.3631695648,0
+IIGD.US,D,20210607,000000,26.3227,26.3325,26.3227,26.3276,5031.4709635268,0
+IIGD.US,D,20210608,000000,26.3325,26.3565,26.3325,26.3515,22597.413121335,0
+IIGD.US,D,20210609,000000,26.3724,26.3814,26.3325,26.3794,245423.86092239,0
+IIGD.US,D,20210610,000000,26.3904,26.4102,26.3515,26.4102,36920.226630926,0
+IIGD.US,D,20210611,000000,26.3864,26.4002,26.3814,26.3904,3361.6816781071,0
+IIGD.US,D,20210614,000000,26.3615,26.3714,26.3565,26.3575,4156.3888530571,0
+IIGD.US,D,20210615,000000,26.3515,26.3664,26.3515,26.3664,2866.3711379677,0
+IIGD.US,D,20210616,000000,26.3615,26.3814,26.2878,26.2928,8799.0460660078,0
+IIGD.US,D,20210617,000000,26.2928,26.3227,26.2728,26.2878,7032.8068579648,0
+IIGD.US,D,20210618,000000,26.2629,26.2828,26.2629,26.2828,1226.7224533679,0
+IIGD.US,D,20210621,000000,26.2141,26.2629,26.2141,26.248,19865.670000362,0
+IIGD.US,D,20210622,000000,26.2778,26.3028,26.2728,26.2828,5771.9250570011,0
+IIGD.US,D,20210623,000000,26.2679,26.2728,26.2629,26.2728,8695.5633365264,0
+IIGD.US,D,20210624,000000,26.2639,26.2728,26.2629,26.2679,2909.5726658094,0
+IIGD.US,D,20210625,000000,26.2529,26.2728,26.2431,26.2559,9242.1128980596,0
+IIGD.US,D,20210628,000000,26.2728,26.2828,26.2629,26.2728,4452.7714277857,0
+IIGD.US,D,20210629,000000,26.2529,26.2928,26.2529,26.2928,7645.6657413017,0
+IIGD.US,D,20210630,000000,26.2978,26.3028,26.2978,26.3008,13088.053562672,0
+IIGD.US,D,20210701,000000,26.2778,26.2928,26.2728,26.2928,6026.1107905817,0
+IIGD.US,D,20210702,000000,26.2431,26.3325,26.2431,26.3127,695509.43421842,0
+IIGD.US,D,20210706,000000,26.3465,26.3714,26.3465,26.3515,57973.436303591,0
+IIGD.US,D,20210707,000000,26.3385,26.3714,26.3375,26.3615,5596.1048855519,0
+IIGD.US,D,20210708,000000,26.3814,26.3904,26.3615,26.3904,3817.8094371809,0
+IIGD.US,D,20210709,000000,26.3515,26.3615,26.3425,26.3575,11924.626371026,0
+IIGD.US,D,20210712,000000,26.3515,26.3515,26.3325,26.3425,8673.4602292585,0
+IIGD.US,D,20210713,000000,26.3137,26.3325,26.3087,26.3087,5973.867082494,0
+IIGD.US,D,20210714,000000,26.3425,26.3465,26.3325,26.3465,17890.455959967,0
+IIGD.US,D,20210715,000000,26.3525,26.3525,26.3425,26.3515,4046.8780034117,0
+IIGD.US,D,20210716,000000,26.3425,26.3515,26.3425,26.3475,5196.2395813419,0
+IIGD.US,D,20210719,000000,26.3814,26.4202,26.3814,26.4012,2767.9118419562,0
+IIGD.US,D,20210720,000000,26.4251,26.4251,26.4202,26.4251,3674.1392399396,0
+IIGD.US,D,20210721,000000,26.3992,26.4002,26.3864,26.3864,12866.017803299,0
+IIGD.US,D,20210722,000000,26.4152,26.4202,26.4102,26.4202,1146.3475178483,0
+IIGD.US,D,20210723,000000,26.46,26.46,26.4002,26.4102,2751.8368548522,0
+IIGD.US,D,20210726,000000,26.4042,26.4102,26.4002,26.4092,2085.7295767336,0
+IIGD.US,D,20210727,000000,26.4112,26.4301,26.4102,26.4251,3225.0442877238,0
+IIGD.US,D,20210728,000000,26.4301,26.4431,26.4022,26.4431,4142.3232393412,0
+IIGD.US,D,20210729,000000,26.4301,26.4301,26.4202,26.4251,1712.9908132614,0
+IIGD.US,D,20210730,000000,26.4391,26.4501,26.4301,26.4401,5753.8406965092,0
+IIGD.US,D,20210802,000000,26.46,26.4898,26.46,26.465,9035.1474390967,0
+IIGD.US,D,20210803,000000,26.4759,26.4798,26.47,26.4798,12704.263245566,0
+IIGD.US,D,20210804,000000,26.4401,26.46,26.4301,26.4501,2479.5667607796,0
+IIGD.US,D,20210805,000000,26.4102,26.4301,26.4102,26.4202,4911.9132469413,0
+IIGD.US,D,20210806,000000,26.3814,26.3814,26.3714,26.3744,3495.3050084085,0
+IIGD.US,D,20210809,000000,26.3425,26.3515,26.3415,26.3415,2304.7512760245,0
+IIGD.US,D,20210810,000000,26.3325,26.3325,26.3127,26.3177,12785.64286778,0
+IIGD.US,D,20210811,000000,26.3325,26.3515,26.3157,26.3425,2643.3306919008,0
+IIGD.US,D,20210812,000000,26.3276,26.3515,26.3276,26.3425,828.86652254584,0
+IIGD.US,D,20210813,000000,26.2928,26.3714,26.2928,26.3714,6250.1559233427,0
+IIGD.US,D,20210816,000000,26.3953,26.4102,26.3904,26.3953,3527.4549826163,0
+IIGD.US,D,20210817,000000,26.3714,26.3904,26.3714,26.3864,3460.1409741186,0
+IIGD.US,D,20210818,000000,26.3814,26.3904,26.3425,26.3615,11003.328672632,0
+IIGD.US,D,20210819,000000,26.3904,26.4002,26.3615,26.3814,9859.9952148666,0
+IIGD.US,D,20210820,000000,26.3615,26.3714,26.3615,26.3654,5565.9642847321,0
+IIGD.US,D,20210823,000000,26.3515,26.3615,26.3495,26.3615,4848.6179852197,0
+IIGD.US,D,20210824,000000,26.3515,26.3515,26.3375,26.3375,8634.2774481927,0
+IIGD.US,D,20210825,000000,26.3325,26.3375,26.3127,26.3276,7657.7219816296,0
+IIGD.US,D,20210826,000000,26.3207,26.3325,26.3028,26.3177,3806.7578835469,0
+IIGD.US,D,20210827,000000,26.3615,26.3714,26.3425,26.3714,4969.1803884991,0
+IIGD.US,D,20210830,000000,26.3774,26.3814,26.3615,26.3794,13773.249887977,0
+IIGD.US,D,20210831,000000,26.3824,26.3904,26.3714,26.3814,6621.8900001208,0
+IIGD.US,D,20210901,000000,26.3804,26.3904,26.3714,26.3814,32256.470997402,0
+IIGD.US,D,20210902,000000,26.4102,26.4102,26.3814,26.3904,8063.6154060035,0
+IIGD.US,D,20210903,000000,26.4102,26.4102,26.3714,26.3814,10247.804278748,0
+IIGD.US,D,20210907,000000,26.3425,26.3515,26.3325,26.3465,11411.231470395,0
+IIGD.US,D,20210908,000000,26.3455,26.3714,26.3455,26.3615,6536.4916311313,0
+IIGD.US,D,20210909,000000,26.3664,26.3904,26.3664,26.3864,5495.6362161524,0
+IIGD.US,D,20210910,000000,26.3714,26.3814,26.3714,26.3764,3445.0706737087,0
+IIGD.US,D,20210913,000000,26.3973,26.3973,26.3814,26.3814,9035.1474390967,0
+IIGD.US,D,20210914,000000,26.4062,26.4102,26.3864,26.3953,9454.1017904926,0
+IIGD.US,D,20210915,000000,26.3714,26.4002,26.3714,26.3814,12090.399675535,0
+IIGD.US,D,20210916,000000,26.3714,26.3814,26.3615,26.3814,10100.115334731,0
+IIGD.US,D,20210917,000000,26.3515,26.3565,26.3415,26.3515,24052.199454239,0
+IIGD.US,D,20210920,000000,26.3325,26.3515,26.3325,26.3495,3424.9769398288,0
+IIGD.US,D,20210921,000000,26.3714,26.3714,26.3425,26.3515,25670.749718265,0
+IIGD.US,D,20210922,000000,26.3495,26.3515,26.3127,26.3335,8667.4321090945,0
+IIGD.US,D,20210923,000000,26.2838,26.3127,26.2828,26.2928,41192.154453794,0
+IIGD.US,D,20210924,000000,26.2928,26.2928,26.2689,26.2828,13835.540463004,0
+IIGD.US,D,20210927,000000,26.2629,26.2828,26.2629,26.2728,8348.9464270981,0
+IIGD.US,D,20210928,000000,26.2529,26.2529,26.2241,26.2241,30245.088236024,0
+IIGD.US,D,20210929,000000,26.2619,26.2629,26.2431,26.2529,13497.965733822,0
+IIGD.US,D,20210930,000000,26.2529,26.2629,26.2431,26.248,14620.200771015,0
+IIGD.US,D,20211001,000000,26.2928,26.3028,26.2928,26.3028,2987.938227941,0
+IIGD.US,D,20211004,000000,26.2728,26.2928,26.2728,26.2828,7961.1373632161,0
+IIGD.US,D,20211005,000000,26.2629,26.2728,26.2629,26.2629,5259.5348430637,0
+IIGD.US,D,20211006,000000,26.2529,26.47,26.2431,26.2629,184436.36453682,0
+IIGD.US,D,20211007,000000,26.2519,26.2519,26.2291,26.2291,3203.94586715,0
+IIGD.US,D,20211008,000000,26.2341,26.2341,26.1992,26.1992,9100.4520742064,0
+IIGD.US,D,20211011,000000,26.1813,26.1813,26.1594,26.1594,6537.4963178252,0
+IIGD.US,D,20211012,000000,26.1793,26.2092,26.1743,26.1833,29852.255738671,0
+IIGD.US,D,20211013,000000,26.1843,26.2042,26.1743,26.1892,9865.0186483365,0
+IIGD.US,D,20211014,000000,26.2141,26.2341,26.2131,26.2341,30218.966381981,0
+IIGD.US,D,20211015,000000,26.1843,26.2042,26.1743,26.1743,34878.703268729,0
+IIGD.US,D,20211018,000000,26.1544,26.1544,26.1146,26.1246,8033.4748051837,0
+IIGD.US,D,20211019,000000,26.1345,26.1345,26.1196,26.1196,8120.8825475613,0
+IIGD.US,D,20211020,000000,26.1345,26.1345,26.1196,26.1196,2927.6570263013,0
+IIGD.US,D,20211021,000000,26.0659,26.0758,26.0629,26.0629,3841.9219178368,0
+IIGD.US,D,20211022,000000,26.0699,26.0758,26.0459,26.0659,9144.6582887422,0
+IIGD.US,D,20211025,000000,26.1016,26.1246,26.0957,26.0967,11161.06448359,0
+IIGD.US,D,20211026,000000,26.1345,26.1345,26.0459,26.0996,42088.334984837,0
+IIGD.US,D,20211027,000000,26.0996,26.1246,26.0996,26.1126,2110.8467440834,0
+IIGD.US,D,20211028,000000,26.0459,26.1236,26.0459,26.1016,8940.7068898612,0
+IIGD.US,D,20211029,000000,26.0996,26.1136,26.0957,26.1026,3984.5874283841,0
+IIGD.US,D,20211101,000000,26.0559,26.0858,26.0559,26.0858,13197.564412318,0
+IIGD.US,D,20211102,000000,26.1295,26.1544,26.1295,26.1544,12423.955657942,0
+IIGD.US,D,20211103,000000,26.1544,26.1544,26.0858,26.1445,24607.791196018,0
+IIGD.US,D,20211104,000000,26.1445,26.1942,26.1445,26.1743,16211.624494303,0
+IIGD.US,D,20211105,000000,26.1942,26.2241,26.1892,26.2231,4904.8804400834,0
+IIGD.US,D,20211108,000000,26.2241,26.2241,26.1644,26.1843,14350.944737024,0
+IIGD.US,D,20211109,000000,26.2042,26.2241,26.1942,26.2042,47593.013381236,0
+IIGD.US,D,20211110,000000,26.1146,26.1146,26.0788,26.0788,9523.4251723782,0
+IIGD.US,D,20211111,000000,26.0659,26.0659,26.0161,26.0359,8488.5978775635,0
+IIGD.US,D,20211112,000000,26.1146,26.1146,26.0559,26.0649,5761.8781900611,0
+IIGD.US,D,20211115,000000,26.0559,26.0559,26.0161,26.0161,5418.2753407149,0
+IIGD.US,D,20211116,000000,26.0161,26.0359,25.9962,26.0062,16220.666674548,0
+IIGD.US,D,20211117,000000,26.0062,26.0459,26.0062,26.0459,19291.993898091,0
+IIGD.US,D,20211118,000000,26.0459,26.0459,26.026,26.0359,19475.851563092,0
+IIGD.US,D,20211119,000000,26.026,26.0659,26.026,26.0359,16666.747566682,0
+IIGD.US,D,20211122,000000,25.9762,25.9862,25.9175,25.9275,28118.166504837,0
+IIGD.US,D,20211123,000000,25.8976,25.9375,25.8976,25.8976,29100.750091564,0
+IIGD.US,D,20211124,000000,25.8728,25.9175,25.8678,25.8927,29117.829765362,0
+IIGD.US,D,20211126,000000,25.9762,26.0062,25.9563,25.9762,40958.062454092,0
+IIGD.US,D,20211129,000000,25.8877,26.0309,25.8877,25.9972,25111.13922971,0
+IIGD.US,D,20211130,000000,26.0559,26.0559,25.9862,25.9972,22410.541396251,0
+IIGD.US,D,20211201,000000,25.9663,26.0062,25.9663,25.9852,19988.24177703,0
+IIGD.US,D,20211202,000000,26.1046,26.1046,25.9475,25.9583,14017.388754618,0
+IIGD.US,D,20211203,000000,25.9375,26.0359,25.9375,26.0112,10040.838819786,0
+IIGD.US,D,20211206,000000,26.0459,26.0459,25.9524,25.9524,31030.753230729,0
+IIGD.US,D,20211207,000000,25.9435,25.9663,25.9435,25.9573,19488.912490114,0
+IIGD.US,D,20211208,000000,25.9265,25.9475,25.9265,25.9465,18513.361710244,0
+IIGD.US,D,20211209,000000,25.9375,25.9563,25.9375,25.9445,40851.56566453,0
+IIGD.US,D,20211210,000000,25.9375,25.9762,25.9375,25.9484,6787.66330463,0
+IIGD.US,D,20211213,000000,25.9175,25.9962,25.9175,25.9762,5992.95612968,0
+IIGD.US,D,20211214,000000,25.9475,25.9663,25.9375,25.9553,8632.2680748047,0
+IIGD.US,D,20211215,000000,25.9475,25.9862,25.9275,25.9772,23662.381016969,0
+IIGD.US,D,20211216,000000,25.9962,26.0359,25.9962,26.0191,15738.417061431,0
+IIGD.US,D,20211217,000000,26.0459,26.0459,26.0062,26.025,20913.558222199,0
+IIGD.US,D,20211220,000000,26.0161,26.0758,25.9962,25.9962,18453.080508605,0
+IIGD.US,D,20211221,000000,25.9762,25.9862,25.9663,25.9842,17115.842518899,0
+IIGD.US,D,20211222,000000,25.9912,25.9962,25.9762,25.9962,3791.6875831369,0
+IIGD.US,D,20211223,000000,25.9962,25.9962,25.9862,25.9962,5940.7124215922,0
+IIGD.US,D,20211227,000000,25.9962,26.0161,25.9962,26.0062,36456.061378301,0
+IIGD.US,D,20211228,000000,26.0112,26.0112,25.9663,26.0062,223585.99094172,0
+IIGD.US,D,20211229,000000,25.9762,25.9962,25.9762,25.9912,23473.499918498,0
+IIGD.US,D,20211230,000000,25.9852,26.0112,25.9852,26.0112,20845.239527008,0
+IIGD.US,D,20211231,000000,26.0211,26.0211,25.9862,26.0002,55283.890023767,0
+IIGD.US,D,20220103,000000,25.9265,25.9465,25.9165,25.9445,87017.923940291,0
+IIGD.US,D,20220104,000000,25.9165,25.9563,25.9065,25.9465,80415.122987357,0
+IIGD.US,D,20220105,000000,25.9265,25.9465,25.8817,25.8817,53208.207313973,0
+IIGD.US,D,20220106,000000,25.8518,25.8518,25.8369,25.8419,6304.4090048184,0
+IIGD.US,D,20220107,000000,25.82,25.8369,25.817,25.832,6303.4043181243,0
+IIGD.US,D,20220110,000000,25.807,25.807,25.7822,25.7921,11871.377976244,0
+IIGD.US,D,20220111,000000,25.7593,25.807,25.7583,25.802,21697.213843515,0
+IIGD.US,D,20220112,000000,25.807,25.817,25.7971,25.7971,17994.943376143,0
+IIGD.US,D,20220113,000000,25.817,25.817,25.7971,25.817,7942.0483160302,0
+IIGD.US,D,20220114,000000,25.7633,25.7633,25.7483,25.7583,11128.914509382,0
+IIGD.US,D,20220118,000000,25.7186,25.7186,25.6488,25.6676,32789.959631914,0
+IIGD.US,D,20220119,000000,25.6886,25.6886,25.6488,25.6488,5092.7568518605,0
+IIGD.US,D,20220120,000000,25.6696,25.6786,25.6389,25.6389,9473.1908376785,0
+IIGD.US,D,20220121,000000,25.6986,25.7186,25.6986,25.7036,23029.428399752,0
+IIGD.US,D,20220124,000000,25.7383,25.7483,25.6986,25.7273,65638.191092079,0
+IIGD.US,D,20220125,000000,25.6986,25.7086,25.6786,25.6786,6729.3914763783,0
+IIGD.US,D,20220126,000000,25.7283,25.7283,25.5891,25.5891,6285.3199576324,0
+IIGD.US,D,20220127,000000,25.5791,25.5991,25.5592,25.5692,14353.958797105,0
+IIGD.US,D,20220128,000000,25.5682,25.5991,25.5682,25.5891,12593.747709226,0
+IIGD.US,D,20220131,000000,25.6039,25.6189,25.5991,25.6089,9673.1234897835,0
+IIGD.US,D,20220201,000000,25.6189,25.6488,25.5891,25.6139,10764.213239462,0
+IIGD.US,D,20220202,000000,25.6389,25.6488,25.6289,25.6309,17887.441899887,0
+IIGD.US,D,20220203,000000,25.5702,25.5891,25.5692,25.5791,5050.5600107127,0
+IIGD.US,D,20220204,000000,25.4497,25.4797,25.4467,25.4637,11298.706560667,0
+IIGD.US,D,20220207,000000,25.4397,25.5094,25.4397,25.4895,9883.1030088284,0
+IIGD.US,D,20220208,000000,25.4697,25.4895,25.4597,25.4597,5955.7827220021,0
+IIGD.US,D,20220209,000000,25.4797,25.4994,25.4697,25.4697,8072.6575862496,0
+IIGD.US,D,20220210,000000,25.3651,25.37,25.2706,25.2735,14055.566848989,0
+IIGD.US,D,20220211,000000,25.3203,25.4,25.3004,25.382,14528.774281861,0
+IIGD.US,D,20220214,000000,25.2895,25.3074,25.2805,25.2955,2932.6804597713,0
+IIGD.US,D,20220215,000000,25.2706,25.3303,25.2706,25.2706,12262.201100208,0
+IIGD.US,D,20220216,000000,25.2706,25.3403,25.2507,25.3303,20527.758531705,0
+IIGD.US,D,20220217,000000,25.3453,25.3502,25.3203,25.3403,207796.3348589,0
+IIGD.US,D,20220218,000000,25.3502,25.3502,25.3203,25.3303,14497.628994347,0
+IIGD.US,D,20220222,000000,25.2706,25.2905,25.2507,25.2706,29050.515756864,0
+IIGD.US,D,20220223,000000,25.2308,25.2606,25.2208,25.2208,21892.12306215,0
+IIGD.US,D,20220224,000000,25.2606,25.2745,25.2497,25.2507,9979.5529314519,0
+IIGD.US,D,20220225,000000,25.2308,25.2626,25.2308,25.2586,9540.5048461762,0
+IIGD.US,D,20220228,000000,25.37,25.379,25.3403,25.379,2745.8087346883,0
+IIGD.US,D,20220301,000000,25.4297,25.5294,25.4297,25.4607,9192.8832500539,0
+IIGD.US,D,20220302,000000,25.3403,25.3631,25.2974,25.2974,14696.556959759,0
+IIGD.US,D,20220303,000000,25.3094,25.3104,25.3004,25.3104,10071.984107299,0
+IIGD.US,D,20220304,000000,25.37,25.37,25.3203,25.3203,15450.071980254,0
+IIGD.US,D,20220307,000000,25.2805,25.2805,25.193,25.193,6739.4383433182,0
+IIGD.US,D,20220308,000000,25.1213,25.1213,25.0615,25.0814,11900.513890371,0
+IIGD.US,D,20220309,000000,25.0615,25.1114,25.0615,25.1024,13855.634196884,0
+IIGD.US,D,20220310,000000,25.0317,25.0317,25.0317,25.0317,4246.8106555167,0
+IIGD.US,D,20220311,000000,25.0307,25.0317,25.0018,25.0118,3294.3676696095,0
+IIGD.US,D,20220314,000000,24.9132,24.9232,24.8635,24.8635,9012.0396451349,0
+IIGD.US,D,20220315,000000,24.9132,24.9142,24.9032,24.9062,19091.056559292,0
+IIGD.US,D,20220316,000000,24.9132,24.9521,24.8336,24.9242,14600.107037135,0
+IIGD.US,D,20220317,000000,24.963,24.9819,24.9331,24.9799,8747.8070446141,0
+IIGD.US,D,20220318,000000,24.9719,24.9919,24.9719,24.9829,7233.7441967637,0
+IIGD.US,D,20220321,000000,24.8983,24.8983,24.7908,24.8098,7185.519235452,0
+IIGD.US,D,20220322,000000,24.7639,24.8018,24.7341,24.7898,21778.593465728,0
+IIGD.US,D,20220323,000000,24.8137,24.8236,24.7938,24.8038,13765.212394425,0
+IIGD.US,D,20220324,000000,24.7589,24.8236,24.7441,24.8078,2270.5919284286,0
+IIGD.US,D,20220325,000000,24.7042,24.7042,24.6743,24.6763,17403.182913381,0
+IIGD.US,D,20220328,000000,24.6843,24.6942,24.6743,24.6942,4801.3977106019,0
+IIGD.US,D,20220329,000000,24.7619,24.7928,24.7142,24.7928,18250.133796418,0
+IIGD.US,D,20220330,000000,24.7729,24.8127,24.7729,24.8048,8497.6400578094,0
+IIGD.US,D,20220331,000000,24.8236,24.8436,24.8127,24.8127,11599.107882172,0
+IIGD.US,D,20220401,000000,24.7341,24.7739,24.7042,24.7539,19372.368833611,0
+IIGD.US,D,20220404,000000,24.7539,24.7789,24.6445,24.7789,9789.6671462869,0
+IIGD.US,D,20220405,000000,24.7639,24.7639,24.6385,24.6415,10219.673051316,0
+IIGD.US,D,20220406,000000,24.5738,24.6196,24.5738,24.6047,15160.722212384,0
+IIGD.US,D,20220407,000000,24.6246,24.6355,24.6196,24.6246,6535.4869444372,0
+IIGD.US,D,20220408,000000,24.5649,24.5848,24.525,24.5549,24279.258647082,0
+IIGD.US,D,20220411,000000,24.5151,24.525,24.5052,24.5181,8650.3524352966,0
+IIGD.US,D,20220412,000000,24.6007,24.6246,24.5948,24.6047,11320.809667935,0
+IIGD.US,D,20220413,000000,24.6445,24.6445,24.4056,24.6395,174210.66336533,0
+IIGD.US,D,20220414,000000,24.6246,24.6445,24.545,24.5549,24255.146166426,0
+IIGD.US,D,20220418,000000,24.5549,24.5698,24.5052,24.525,50639.223437428,0
+IIGD.US,D,20220419,000000,24.4355,24.4553,24.3856,24.3865,16021.738709137,0
+IIGD.US,D,20220420,000000,24.4653,24.4753,24.4454,24.4553,10909.892810091,0
+IIGD.US,D,20220421,000000,24.3956,24.3956,24.3061,24.3321,14050.543415519,0
+IIGD.US,D,20220422,000000,24.2564,24.3409,24.2564,24.3409,4899.8570066134,0
+IIGD.US,D,20220425,000000,24.4553,24.4803,24.4454,24.4653,32025.393057783,0
+IIGD.US,D,20220426,000000,24.525,24.525,24.4853,24.5037,29611.130932113,0
+IIGD.US,D,20220427,000000,24.5151,24.525,24.4454,24.4553,36190.824091087,0
+IIGD.US,D,20220428,000000,24.4156,24.4256,24.3758,24.4156,9149.6817222121,0
+IIGD.US,D,20220429,000000,24.3359,24.3956,24.3259,24.3459,14382.090024537,0
+IIGD.US,D,20220502,000000,24.3162,24.3359,24.2863,24.2967,6976.544403101,0
+IIGD.US,D,20220503,000000,24.3509,24.3559,24.3161,24.3259,1477684.1473476,0
+IIGD.US,D,20220504,000000,24.2961,24.4454,24.2762,24.4454,12819.802215376,0
+IIGD.US,D,20220505,000000,24.4056,24.4056,24.2762,24.3459,11040.50208031,0
+IIGD.US,D,20220506,000000,24.2662,24.3161,24.2662,24.2713,22009.671405349,0
+IIGD.US,D,20220509,000000,24.3061,24.3856,24.3061,24.3659,181899.53063448,0
+IIGD.US,D,20220510,000000,24.4056,24.4156,24.3659,24.3807,8287.6605387645,0
+IIGD.US,D,20220511,000000,24.3259,24.4056,24.3259,24.3924,17697.55611472,0
+IIGD.US,D,20220512,000000,24.4355,24.4553,24.4156,24.4156,2537.8385890313,0
+IIGD.US,D,20220513,000000,24.3956,24.3956,24.3559,24.3758,20440.350789328,0
+IIGD.US,D,20220516,000000,24.4256,24.4552,24.4256,24.4306,7165.4255015721,0
+IIGD.US,D,20220517,000000,24.3659,24.3856,24.3359,24.3446,10244.790218666,0
+IIGD.US,D,20220518,000000,24.3709,24.3709,24.3359,24.3504,8494.6259977274,0
+IIGD.US,D,20220519,000000,24.4155,24.4156,24.4056,24.4107,4431.6730072118,0
+IIGD.US,D,20220520,000000,24.4156,24.4454,24.4156,24.439,5530.8002504423,0
+IIGD.US,D,20220523,000000,24.3976,24.4092,24.3575,24.3812,5489.6080959885,0
+IIGD.US,D,20220524,000000,24.4355,24.525,24.4355,24.5052,2623.2369580209,0
+IIGD.US,D,20220525,000000,24.546,24.5895,24.545,24.5895,4895.8382598374,0
+IIGD.US,D,20220526,000000,24.6455,24.6455,24.5848,24.6056,5631.2689198418,0
+IIGD.US,D,20220527,000000,24.6545,24.6545,24.6146,24.6395,13553.223501992,0
+IIGD.US,D,20220531,000000,24.5649,24.5649,24.525,24.5495,5150.0239934182,0
+IIGD.US,D,20220601,000000,24.4703,24.4753,24.4454,24.4653,13788.320188387,0
+IIGD.US,D,20220602,000000,24.4553,24.4754,24.4478,24.4659,3178.8286998,0
+IIGD.US,D,20220603,000000,24.4543,24.4553,24.4256,24.4325,7084.0458793585,0
+IIGD.US,D,20220606,000000,24.3946,24.3956,24.3758,24.3862,3746.4766819072,0
+IIGD.US,D,20220607,000000,24.4246,24.4355,24.4056,24.4177,4360.3402519382,0
+IIGD.US,D,20220608,000000,24.4126,24.4126,24.3659,24.3758,2582.0448035671,0
+IIGD.US,D,20220609,000000,24.3359,24.3459,24.3008,24.3008,2282.6481687566,0
+IIGD.US,D,20220610,000000,24.137,24.1567,24.132,24.1557,7418.6065484588,0
+IIGD.US,D,20220613,000000,23.9278,23.9876,23.903,23.903,2899.5257988694,0
+IIGD.US,D,20220614,000000,23.8861,23.898,23.7785,23.7785,6955.4459825271,0
+IIGD.US,D,20220615,000000,23.9278,24.0273,23.8581,24.0273,3245.1380216037,0
+IIGD.US,D,20220616,000000,23.8781,24.0185,23.8781,24.0185,4757.1914960661,0
+IIGD.US,D,20220617,000000,24.0272,24.0573,24.0272,24.0328,6661.0727811866,0
+IIGD.US,D,20220621,000000,24.0293,24.0492,24.0037,24.0037,6244.8826650474,0
+IIGD.US,D,20220622,000000,24.1011,24.1011,24.0583,24.0605,3260.9043479119,0
+IIGD.US,D,20220623,000000,24.1969,24.1969,24.1439,24.1439,5554.574298474,0
+IIGD.US,D,20220624,000000,24.2187,24.2187,24.154,24.154,3099.3641632923,0
+IIGD.US,D,20220627,000000,24.1191,24.1191,24.0991,24.1048,8929.8611373589,0
+IIGD.US,D,20220628,000000,24.0941,24.0991,24.0891,24.0976,895.99617928781,0
+IIGD.US,D,20220629,000000,24.0793,24.1639,24.0693,24.1539,13963.694095351,0
+IIGD.US,D,20220630,000000,24.2287,24.2685,24.2287,24.2518,3619.1021485903,0
+IIGD.US,D,20220701,000000,24.3782,24.4033,24.3782,24.4033,2123.0995692867,0
+IIGD.US,D,20220705,000000,24.3981,24.4281,24.3981,24.4181,2371.931654912,0
+IIGD.US,D,20220706,000000,24.3683,24.3782,24.3345,24.3345,745.49290169187,0
+IIGD.US,D,20220707,000000,24.3233,24.3383,24.3233,24.3383,561.87890302483,0
+IIGD.US,D,20220708,000000,24.2885,24.3085,24.2785,24.2935,1945.5057017235,0
+IIGD.US,D,20220711,000000,24.3483,24.3484,24.2982,24.2982,4361.5849847302,0
+IIGD.US,D,20220712,000000,24.3583,24.3583,24.323,24.323,2877.6226676343,0
+IIGD.US,D,20220713,000000,24.2985,24.3344,24.2985,24.3344,1849.1836040621,0
+IIGD.US,D,20220714,000000,24.2985,24.3101,24.2885,24.3098,2197.3478529007,0
+IIGD.US,D,20220715,000000,24.2785,24.3583,24.2785,24.3533,2581.6328883623,0
+IIGD.US,D,20220718,000000,24.3483,24.3483,24.3134,24.3134,1292.209377066,0
+IIGD.US,D,20220719,000000,24.2994,24.3128,24.2984,24.3128,3523.0235497218,0
+IIGD.US,D,20220720,000000,24.2984,24.3174,24.2795,24.2795,1699.9064440938,0
+IIGD.US,D,20220721,000000,24.3882,24.4435,24.3882,24.4435,16241.769643216,0
+IIGD.US,D,20220722,000000,24.528,24.5583,24.528,24.5583,822.4061229234,0
+IIGD.US,D,20220725,000000,24.4881,24.5349,24.4881,24.4881,7448.7356029944,0
+IIGD.US,D,20220726,000000,24.528,24.528,24.4906,24.4906,4507.7071293,0
+IIGD.US,D,20220727,000000,24.528,24.5979,24.528,24.5905,2833.8452152866,0
+IIGD.US,D,20220728,000000,24.7077,24.7276,24.6678,24.7276,5074.6765148964,0
+IIGD.US,D,20220729,000000,24.7276,24.7376,24.7177,24.7362,7920.5422825278,0
+IIGD.US,D,20220801,000000,24.7077,24.7357,24.7077,24.7164,5670.6955686594,0
+IIGD.US,D,20220802,000000,24.7177,24.7177,24.5529,24.5529,137487.07086904,0
+IIGD.US,D,20220803,000000,24.508,24.6178,24.508,24.6149,5953.1785487622,0
+IIGD.US,D,20220804,000000,24.6478,24.6972,24.6478,24.6972,1587.714622209,0
+IIGD.US,D,20220805,000000,24.518,24.518,24.5174,24.5174,661.130378964,0
+IIGD.US,D,20220808,000000,24.528,24.538,24.528,24.5285,1907.2609720416,0
+IIGD.US,D,20220809,000000,24.508,24.508,24.4681,24.4746,650.1115393146,0
+IIGD.US,D,20220810,000000,24.5979,24.6079,24.5696,24.5696,5585.5499895504,0
+IIGD.US,D,20220811,000000,24.6478,24.6478,24.5107,24.518,6894.7884824382,0
+IIGD.US,D,20220812,000000,24.5579,24.5979,24.5579,24.5979,2419.136159391,0
+IIGD.US,D,20220815,000000,24.6089,24.6178,24.5979,24.6079,7733.222008488,0
+IIGD.US,D,20220816,000000,24.5979,24.5979,24.548,24.5679,33558.377008595,0
+IIGD.US,D,20220817,000000,24.4481,24.498,24.4381,24.465,3551.071505193,0
+IIGD.US,D,20220818,000000,24.5081,24.518,24.4881,24.507,2900.9599658784,0
+IIGD.US,D,20220819,000000,24.4182,24.4182,24.4182,24.4182,15693.832798832,0
+IIGD.US,D,20220822,000000,24.3383,24.3483,24.2884,24.3032,11555.757654134,0
+IIGD.US,D,20220823,000000,24.3443,24.3583,24.3128,24.3128,3673.2804540318,0
+IIGD.US,D,20220824,000000,24.2684,24.2784,24.2585,24.2784,1951.3363306392,0
+IIGD.US,D,20220825,000000,24.3483,24.3782,24.3483,24.3772,1511.5844573586,0
+IIGD.US,D,20220826,000000,24.3383,24.3383,24.2884,24.2983,3082.2699637458,0
+IIGD.US,D,20220829,000000,24.2585,24.2585,24.2385,24.2385,9608.4281742768,0
+IIGD.US,D,20220830,000000,24.2185,24.2585,24.2185,24.2585,3516.011560854,0
+IIGD.US,D,20220831,000000,24.1986,24.2085,24.1543,24.1543,3189.4532221536,0
+IIGD.US,D,20220901,000000,24.0688,24.1337,24.0688,24.1337,2710.6345537524,0
+IIGD.US,D,20220902,000000,24.2085,24.2085,24.1808,24.1808,864.4780561302,0
+IIGD.US,D,20220906,000000,24.0987,24.0987,24.0755,24.0755,2536.3365447528,0
+IIGD.US,D,20220907,000000,24.0987,24.1786,24.0987,24.1686,25810.129309676,0
+IIGD.US,D,20220908,000000,24.1696,24.1786,24.1486,24.1515,9046.4673521574,0
+IIGD.US,D,20220909,000000,24.1686,24.1686,24.1436,24.1436,7467.768144207,0
+IIGD.US,D,20220912,000000,24.1686,24.1786,24.1287,24.1287,5119.7535861894,0
+IIGD.US,D,20220913,000000,24.0189,24.0239,24.0089,24.0238,4290.3354743982,0
+IIGD.US,D,20220914,000000,24.0388,24.0488,24.0288,24.0288,5830.9695999234,0
+IIGD.US,D,20220915,000000,23.9989,24.0189,23.9839,23.9889,24542.962749995,0
+IIGD.US,D,20220916,000000,23.9889,23.9952,23.9789,23.9952,823.4078356188,0
+IIGD.US,D,20220919,000000,23.8841,23.92,23.8841,23.9159,5410.2502678554,0
+IIGD.US,D,20220920,000000,23.8541,23.8891,23.8492,23.8591,3508.9995719862,0
+IIGD.US,D,20220921,000000,23.8791,23.8791,23.7992,23.8408,238661.05481714,0
+IIGD.US,D,20220922,000000,23.7294,23.7294,23.7164,23.7164,1725.9509741742,0
+IIGD.US,D,20220923,000000,23.6794,23.6794,23.6295,23.6695,62039.072364208,0
+IIGD.US,D,20220926,000000,23.5896,23.6245,23.4598,23.4598,18821.179833871,0
+IIGD.US,D,20220927,000000,23.4998,23.4998,23.3999,23.3999,2173.716549018,0
+IIGD.US,D,20220928,000000,23.5097,23.6657,23.5097,23.6657,5369.180047344,0
+IIGD.US,D,20220929,000000,23.5297,23.5896,23.5297,23.5896,12119.721901645,0
+IIGD.US,D,20220930,000000,23.5896,23.6395,23.5403,23.5403,2785.7630059074,0
+IIGD.US,D,20221003,000000,23.7518,23.7777,23.7184,23.7184,4770.1558554948,0
+IIGD.US,D,20221004,000000,23.8691,23.8691,23.7493,23.7693,13646.332049434,0
+IIGD.US,D,20221005,000000,23.6994,23.6994,23.6448,23.6804,25465.540142459,0
+IIGD.US,D,20221006,000000,23.6426,23.6495,23.6194,23.6194,3364.7529438486,0
+IIGD.US,D,20221007,000000,23.5596,23.5596,23.5267,23.5297,2140.6600300698,0
+IIGD.US,D,20221010,000000,23.4399,23.4721,23.4399,23.4721,1598.7334618584,0
+IIGD.US,D,20221011,000000,23.4698,23.5397,23.461,23.465,3959.7702849162,0
+IIGD.US,D,20221012,000000,23.4698,23.4798,23.4299,23.4687,2132.6463285066,0
+IIGD.US,D,20221013,000000,23.35,23.4498,23.35,23.4478,2450.1892529484,0
+IIGD.US,D,20221014,000000,23.4998,23.4998,23.33,23.33,2142.6634554606,0
+IIGD.US,D,20221017,000000,23.4399,23.4498,23.3999,23.3999,2538.3399701436,0
+IIGD.US,D,20221018,000000,23.4199,23.4498,23.4196,23.4498,2371.0539500118,0
+IIGD.US,D,20221019,000000,23.35,23.37,23.3069,23.3069,14239.345965111,0
+IIGD.US,D,20221020,000000,23.3201,23.34,23.2452,23.2452,7968.624491907,0
+IIGD.US,D,20221021,000000,23.2901,23.355,23.2901,23.355,3225.514879188,0
+IIGD.US,D,20221024,000000,23.36,23.37,23.315,23.3586,9122,0
+IIGD.US,D,20221025,000000,23.47,23.48,23.44,23.4451,9992,0
+IIGD.US,D,20221026,000000,23.49,23.5,23.46,23.4852,13289,0
+IIGD.US,D,20221027,000000,23.545,23.585,23.53,23.57,8101,0
+IIGD.US,D,20221028,000000,23.49,23.54,23.49,23.52,3243,0
+IIGD.US,D,20221031,000000,23.5,23.52,23.465,23.465,3040,0
+IIGD.US,D,20221101,000000,23.4901,23.51,23.48,23.51,23595,0
+IIGD.US,D,20221102,000000,23.5,23.605,23.5,23.574,33802,0
+IIGD.US,D,20221103,000000,23.37,23.47,23.37,23.42,29978,0
+IIGD.US,D,20221104,000000,23.45,23.5,23.44,23.4804,10090,0
+IIGD.US,D,20221107,000000,23.4601,23.47,23.45,23.4564,3844,0
+IIGD.US,D,20221108,000000,23.499,23.51,23.48,23.4895,5326,0
+IIGD.US,D,20221109,000000,23.49,23.53,23.4899,23.52,3777,0
+IIGD.US,D,20221110,000000,23.85,23.86,23.84,23.84,3749,0
+IIGD.US,D,20221111,000000,23.83,23.8599,23.83,23.8432,8363,0
+IIGD.US,D,20221114,000000,23.81,23.82,23.79,23.8045,1661,0
+IIGD.US,D,20221115,000000,23.87,23.9199,23.86,23.8986,4926,0
+IIGD.US,D,20221116,000000,23.93,23.95,23.91,23.945,5171,0
+IIGD.US,D,20221117,000000,23.8478,23.935,23.84,23.8875,14275,0
+IIGD.US,D,20221118,000000,23.87,23.9,23.85,23.8584,4828,0
+IIGD.US,D,20221121,000000,23.81,23.84,23.8,23.8,5989,0
+IIGD.US,D,20221122,000000,23.83,23.86,23.81,23.8511,17863,0
+IIGD.US,D,20221123,000000,23.89,23.9,23.8527,23.8961,2048,0
+IIGD.US,D,20221125,000000,23.91,23.91,23.9,23.91,1567,0
+IIGD.US,D,20221128,000000,23.91,23.91,23.865,23.888,4124,0
+IIGD.US,D,20221129,000000,23.87,23.87,23.84,23.845,102724,0
+IIGD.US,D,20221130,000000,23.81,23.99,23.8,23.99,14425,0
+IIGD.US,D,20221201,000000,24.03,24.085,24.03,24.085,9152,0
+IIGD.US,D,20221202,000000,24,24.115,23.995,24.115,6220,0
+IIGD.US,D,20221205,000000,24.025,24.035,23.975,24,7249,0
+IIGD.US,D,20221206,000000,24,24.02,23.99,24.02,14209,0
+IIGD.US,D,20221207,000000,24.05,24.12,24.05,24.12,6652,0
+IIGD.US,D,20221208,000000,24.06,24.07,24.04,24.0451,3789,0
+IIGD.US,D,20221209,000000,24.03,24.03,24.02,24.0211,867,0
+IIGD.US,D,20221212,000000,24.05,24.05,23.92,23.97,19708,0
+IIGD.US,D,20221213,000000,24.16,24.16,24.0746,24.0746,9628,0
+IIGD.US,D,20221214,000000,24.11,24.13,24.03,24.1112,6476,0
+IIGD.US,D,20221215,000000,24.13,24.14,24.08,24.124,13755,0
+IIGD.US,D,20221216,000000,24.06,24.13,24.06,24.13,19953,0
+IIGD.US,D,20221219,000000,24.03,24.03,23.96,23.9752,13050,0
+IIGD.US,D,20221220,000000,23.9,23.93,23.9,23.9172,1282,0
+IIGD.US,D,20221221,000000,23.9971,23.9971,23.96,23.9751,16331,0
+IIGD.US,D,20221222,000000,24.04,24.04,23.985,24,26966,0
+IIGD.US,D,20221223,000000,23.95,24,23.94,23.97,137394,0
+IIGD.US,D,20221227,000000,23.92,23.94,23.88,23.89,81120,0
+IIGD.US,D,20221228,000000,23.89,23.9099,23.87,23.87,52994,0
+IIGD.US,D,20221229,000000,23.88,23.9894,23.88,23.905,74028,0
+IIGD.US,D,20221230,000000,23.89,23.9,23.84,23.865,196512,0
+IIGD.US,D,20230103,000000,23.99,24.03,23.88,23.905,119290,0
+IIGD.US,D,20230104,000000,23.96,23.9684,23.8508,23.94,144049,0
+IIGD.US,D,20230105,000000,23.86,23.9,23.83,23.9,87746,0
+IIGD.US,D,20230106,000000,23.93,24.085,23.92,24.07,30231,0
+IIGD.US,D,20230109,000000,24.07,24.1299,24.07,24.101,12944,0
+IIGD.US,D,20230110,000000,24.09,24.09,24.05,24.075,84695,0
+IIGD.US,D,20230111,000000,24.12,24.145,24.11,24.145,65308,0
+IIGD.US,D,20230112,000000,24.2,24.24,24.17,24.225,119166,0
+IIGD.US,D,20230113,000000,24.2,24.23,24.13,24.2,252238,0
+IIGD.US,D,20230117,000000,24.17,24.19,24.16,24.18,45045,0
+IIGD.US,D,20230118,000000,24.3,24.32,24.27,24.3081,7216,0
+IIGD.US,D,20230119,000000,24.29,24.29,24.26,24.2649,10456,0
+IIGD.US,D,20230120,000000,24.2303,24.28,24.2,24.25,222952,0
+IIGD.US,D,20230123,000000,24.16,24.19,24.16,24.17,184682,0
+IIGD.US,D,20230124,000000,24.15,24.2,24.15,24.19,121441,0
+IIGD.US,D,20230125,000000,24.2,24.23,24.18,24.195,101499,0
+IIGD.US,D,20230126,000000,24.1701,24.25,24.17,24.175,133807,0
+IIGD.US,D,20230127,000000,24.15,24.26,24.15,24.16,538328,0
+IIGD.US,D,20230130,000000,24.14,24.18,24.1,24.12,331527,0
+IIGD.US,D,20230131,000000,24.16,24.2,24.145,24.2,102207,0
+IIGD.US,D,20230201,000000,24.21,24.32,24.16,24.29,147064,0
+IIGD.US,D,20230202,000000,24.34,24.35,24.3,24.32,50320,0
+IIGD.US,D,20230203,000000,24.18,24.22,24.15,24.1701,1069321,0
+IIGD.US,D,20230206,000000,24.13,24.13,24.0375,24.065,145797,0
+IIGD.US,D,20230207,000000,24.059,24.105,24.035,24.055,219696,0
+IIGD.US,D,20230208,000000,24.06,24.07,24.01,24.06,63837,0
+IIGD.US,D,20230209,000000,24.07,24.08,24.0112,24.015,293007,0
+IIGD.US,D,20230210,000000,24.02,24.02,23.94,23.98,137013,0
+IIGD.US,D,20230213,000000,23.98,23.99,23.95,23.98,74853,0
+IIGD.US,D,20230214,000000,23.94,23.9498,23.86,23.9,61065,0
+IIGD.US,D,20230215,000000,23.89,23.9,23.87,23.895,59891,0
+IIGD.US,D,20230216,000000,23.8701,23.9,23.8601,23.9,33597,0
+IIGD.US,D,20230217,000000,23.869,23.91,23.85,23.9013,103990,0
+IIGD.US,D,20230221,000000,23.79,23.8,23.74,23.745,101034,0
+IIGD.US,D,20230222,000000,23.77,23.79,23.74,23.74,149686,0
+IIGD.US,D,20230223,000000,23.77,23.7902,23.74,23.785,88827,0
+IIGD.US,D,20230224,000000,23.71,23.72,23.6861,23.7053,75639,0
+IIGD.US,D,20230227,000000,23.73,23.75,23.72,23.73,83944,0
+IIGD.US,D,20230228,000000,23.72,23.75,23.7,23.74,129056,0
+IIGD.US,D,20230301,000000,23.71,23.71,23.65,23.6506,59536,0
+IIGD.US,D,20230302,000000,23.64,23.68,23.62,23.665,138625,0
+IIGD.US,D,20230303,000000,23.73,23.74,23.705,23.735,151575,0
+IIGD.US,D,20230306,000000,23.75,23.77,23.71,23.7243,32005,0
+IIGD.US,D,20230307,000000,23.72,23.73,23.63,23.63,37776,0
+IIGD.US,D,20230308,000000,23.66,23.68,23.59,23.595,170059,0
+IIGD.US,D,20230309,000000,23.65,23.6901,23.65,23.675,78591,0
+IIGD.US,D,20230310,000000,23.82,23.8697,23.72,23.83,1367355,0
+IIGD.US,D,20230313,000000,23.94,24.11,23.91,23.91,370118,0
+IIGD.US,D,20230314,000000,23.875,23.94,23.83,23.895,287462,0
+IIGD.US,D,20230315,000000,23.99,24.06,23.93,24.03,77529,0
+IIGD.US,D,20230316,000000,24.04,24.0439,23.9,23.94,22932,0
+IIGD.US,D,20230317,000000,24,24.127,24,24.08,61149,0
+IIGD.US,D,20230320,000000,23.99,23.99,23.91,23.945,7799,0
+IIGD.US,D,20230321,000000,23.89,24.0299,23.89,23.95,339805,0
+IIGD.US,D,20230322,000000,23.94,24.25,23.91,24.09,160104,0
+IIGD.US,D,20230323,000000,24.1079,24.18,24.093,24.1648,165596,0
+IIGD.US,D,20230324,000000,24.25,24.25,24.172,24.2022,108880,0
+IIGD.US,D,20230327,000000,24.095,24.12,24.05,24.05,152700,0
+IIGD.US,D,20230328,000000,24,24.01,24,24,153192,0
+IIGD.US,D,20230329,000000,24,24.04,23.96,24.0393,47527,0
+IIGD.US,D,20230330,000000,24.02,24.06,24.02,24.045,101235,0
+IIGD.US,D,20230331,000000,24.05,24.1489,24.05,24.1489,13445,0
+IIGD.US,D,20230403,000000,24.14,24.2651,24.13,24.2651,23044,0
+IIGD.US,D,20230404,000000,24.19,24.31,24.19,24.3043,15550,0
+IIGD.US,D,20230405,000000,24.34,24.37,24.33,24.345,12892,0
+IIGD.US,D,20230406,000000,24.34,24.34,24.28,24.29,97693,0
+IIGD.US,D,20230410,000000,24.17,24.24,24.15,24.22,79961,0
+IIGD.US,D,20230411,000000,24.22,24.22,24.1715,24.22,38986,0
+IIGD.US,D,20230412,000000,24.27,24.27,24.21,24.24,33738,0
+IIGD.US,D,20230413,000000,24.309,24.31,24.27,24.28,45792,0
+IIGD.US,D,20230414,000000,24.24,24.24,24.1901,24.2106,99331,0
+IIGD.US,D,20230417,000000,24.16,24.17,24.15,24.15,73972,0
+IIGD.US,D,20230418,000000,24.155,24.18,24.155,24.16,112117,0
+IIGD.US,D,20230419,000000,24.11,24.15,24.1052,24.12,329422,0
+IIGD.US,D,20230420,000000,24.16,24.18,24.15,24.17,75766,0
+IIGD.US,D,20230421,000000,24.2101,24.22,24.1423,24.17,183466,0
+IIGD.US,D,20230424,000000,24.1299,24.14,24.12,24.14,60752,0
+IIGD.US,D,20230425,000000,24.215,24.24,24.19,24.24,192767,0
+IIGD.US,D,20230426,000000,24.25,24.255,24.15,24.2,86256,0
+IIGD.US,D,20230427,000000,24.1501,24.16,24.15,24.15,50000,0
+IIGD.US,D,20230428,000000,24.21,24.21,24.18,24.19,28736,0
+IIGD.US,D,20230501,000000,24.17,24.17,24.11,24.11,147888,0
+IIGD.US,D,20230502,000000,24.13,24.21,24.12,24.19,55513,0
+IIGD.US,D,20230503,000000,24.25,24.28,24.24,24.276,78607,0
+IIGD.US,D,20230504,000000,24.26,24.35,24.25,24.31,30880,0
+IIGD.US,D,20230505,000000,24.25,24.265,24.2,24.215,254616,0
+IIGD.US,D,20230508,000000,24.16,24.2,24.1339,24.16,180742,0
+IIGD.US,D,20230509,000000,24.17,24.17,24.13,24.15,92839,0
+IIGD.US,D,20230510,000000,24.22,24.25,24.21,24.25,172812,0
+IIGD.US,D,20230511,000000,24.31,24.31,24.26,24.2685,54189,0
+IIGD.US,D,20230512,000000,24.29,24.29,24.19,24.205,79610,0
+IIGD.US,D,20230515,000000,24.18,24.19,24.17,24.18,95254,0
+IIGD.US,D,20230516,000000,24.17,24.17,24.13,24.13,429259,0
+IIGD.US,D,20230517,000000,24.15,24.15,24.09,24.1,221266,0
+IIGD.US,D,20230518,000000,24.09,24.09,23.99,24.02,439485,0
+IIGD.US,D,20230519,000000,24.01,24.04,23.9601,24,116618,0
+IIGD.US,D,20230522,000000,23.93,23.94,23.91,23.92,33977,0
+IIGD.US,D,20230523,000000,23.9,23.94,23.89,23.9298,53032,0
+IIGD.US,D,20230524,000000,23.94,23.94,23.87,23.8804,181207,0
+IIGD.US,D,20230525,000000,23.85,23.86,23.78,23.79,72144,0
+IIGD.US,D,20230526,000000,23.78,23.82,23.77,23.808,75898,0
+IIGD.US,D,20230530,000000,23.85,23.92,23.85,23.91,249050,0
+IIGD.US,D,20230531,000000,23.95,23.961,23.8,23.95,344442,0
+IIGD.US,D,20230601,000000,23.99,24.02,23.98,24.005,91412,0
+IIGD.US,D,20230602,000000,23.99,23.99,23.87,23.92,120668,0
+IIGD.US,D,20230605,000000,23.88,23.95,23.75,23.92,28651,0
+IIGD.US,D,20230606,000000,23.9299,23.9299,23.89,23.9,23324,0
+IIGD.US,D,20230607,000000,23.9,23.9,23.8,23.81,132632,0
+IIGD.US,D,20230608,000000,23.88,23.89,23.87,23.885,41627,0
+IIGD.US,D,20230609,000000,23.84,23.851,23.82,23.825,29193,0
+IIGD.US,D,20230612,000000,23.85,23.8683,23.82,23.865,93218,0
+IIGD.US,D,20230613,000000,23.9,23.9,23.76,23.8083,348424,0
+IIGD.US,D,20230614,000000,23.8,23.87,23.765,23.815,115291,0
+IIGD.US,D,20230615,000000,23.87,23.915,23.851,23.915,54394,0
+IIGD.US,D,20230616,000000,23.86,23.88,23.82,23.865,48870,0
+IIGD.US,D,20230620,000000,23.79,23.827,23.72,23.815,494696,0
+IIGD.US,D,20230621,000000,23.771,23.83,23.77,23.8143,337386,0
+IIGD.US,D,20230622,000000,23.83,23.83,23.76,23.78,34982,0
+IIGD.US,D,20230623,000000,23.85,23.85,23.77,23.785,44494,0
+IIGD.US,D,20230626,000000,23.82,23.8279,23.8,23.82,21743,0
+IIGD.US,D,20230627,000000,23.83,23.835,23.7684,23.775,11776,0
+IIGD.US,D,20230628,000000,23.81,23.82,23.78,23.82,52667,0
+IIGD.US,D,20230629,000000,23.74,23.75,23.73,23.75,13398,0
+IIGD.US,D,20230630,000000,23.75,23.785,23.7409,23.7722,26952,0
+IIGD.US,D,20230703,000000,23.77,23.8003,23.74,23.74,5705,0
+IIGD.US,D,20230705,000000,23.73,23.74,23.6753,23.6871,8916,0
+IIGD.US,D,20230706,000000,23.59,23.6,23.54,23.6,31491,0
+IIGD.US,D,20230707,000000,23.62,23.6522,23.6,23.62,21041,0
+IIGD.US,D,20230710,000000,23.61,23.695,23.61,23.6949,8288,0
+IIGD.US,D,20230711,000000,23.71,23.7393,23.7,23.73,19504,0
+IIGD.US,D,20230712,000000,23.82,23.87,23.82,23.85,11238,0
+IIGD.US,D,20230713,000000,23.92,23.96,23.91,23.96,97536,0
+IIGD.US,D,20230714,000000,23.92,23.9201,23.84,23.84,8490,0
+IIGD.US,D,20230717,000000,23.87,23.9,23.85,23.87,74694,0
+IIGD.US,D,20230718,000000,23.93,23.93,23.895,23.895,21472,0
+IIGD.US,D,20230719,000000,23.93,23.93,23.89,23.9192,105560,0
+IIGD.US,D,20230720,000000,23.88,23.88,23.79,23.8603,32854,0
+IIGD.US,D,20230721,000000,23.87,23.88,23.855,23.875,19571,0
+IIGD.US,D,20230724,000000,23.82,23.825,23.77,23.78,75116,0
+IIGD.US,D,20230725,000000,23.74,23.76,23.74,23.755,75716,0
+IIGD.US,D,20230726,000000,23.78,23.8315,23.7603,23.8315,64544,0
+IIGD.US,D,20230727,000000,23.81,23.81,23.715,23.7283,13632,0
+IIGD.US,D,20230728,000000,23.79,23.8,23.77,23.8,19286,0
+IIGD.US,D,20230731,000000,23.81,23.84,23.81,23.825,10521,0
+IIGD.US,D,20230801,000000,23.78,23.79,23.745,23.75,23382,0
+IIGD.US,D,20230802,000000,23.7248,23.74,23.69,23.725,20090,0
+IIGD.US,D,20230803,000000,23.68,23.7162,23.68,23.691,43389,0
+IIGD.US,D,20230804,000000,23.794,23.809,23.79,23.8069,15828,0
+IIGD.US,D,20230807,000000,23.805,23.82,23.7901,23.8138,16203,0
+IIGD.US,D,20230808,000000,23.845,23.845,23.82,23.83,151578,0
+IIGD.US,D,20230809,000000,23.84,23.841,23.81,23.812,50438,0
+IIGD.US,D,20230810,000000,23.83,23.855,23.755,23.7554,51792,0
+IIGD.US,D,20230811,000000,23.7,23.735,23.7,23.7037,1599,0
+IIGD.US,D,20230814,000000,23.67,23.6991,23.65,23.67,28449,0
+IIGD.US,D,20230815,000000,23.66,23.6986,23.65,23.6505,2194,0
+IIGD.US,D,20230816,000000,23.671,23.671,23.595,23.6005,5605,0
+IIGD.US,D,20230817,000000,23.6047,23.6047,23.58,23.595,6520,0
+IIGD.US,D,20230818,000000,23.65,23.6723,23.645,23.645,8670,0
+IIGD.US,D,20230821,000000,23.53,23.53,23.509,23.5141,4498,0
+IIGD.US,D,20230822,000000,23.5,23.53,23.5,23.505,36016,0
+IIGD.US,D,20230823,000000,23.62,23.63,23.605,23.6208,10470,0
+IIGD.US,D,20230824,000000,23.61,23.61,23.585,23.59,4087,0
+IIGD.US,D,20230825,000000,23.58,23.6,23.545,23.58,10614,0
+IIGD.US,D,20230828,000000,23.58,23.61,23.5706,23.61,14638,0
+IIGD.US,D,20230829,000000,23.66,23.705,23.66,23.705,21791,0
+IIGD.US,D,20230830,000000,23.72,23.73,23.6917,23.6917,5469,0
+IIGD.US,D,20230831,000000,23.71,23.735,23.71,23.7295,5749,0
+IIGD.US,D,20230901,000000,23.6938,23.6938,23.67,23.69,62637,0
+IIGD.US,D,20230905,000000,23.65,23.65,23.62,23.63,8539,0
+IIGD.US,D,20230906,000000,23.581,23.581,23.56,23.5707,8289,0
+IIGD.US,D,20230907,000000,23.6,23.6377,23.6,23.6348,4529,0
+IIGD.US,D,20230908,000000,23.665,23.665,23.63,23.6322,24107,0
+IIGD.US,D,20230911,000000,23.63,23.631,23.61,23.625,14229,0
+IIGD.US,D,20230912,000000,23.61,23.62,23.58,23.595,7892,0
+IIGD.US,D,20230913,000000,23.605,23.64,23.6,23.63,11909,0
+IIGD.US,D,20230914,000000,23.66,23.66,23.615,23.615,4566,0
+IIGD.US,D,20230915,000000,23.6001,23.61,23.595,23.605,5102,0
+IIGD.US,D,20230918,000000,23.5301,23.5499,23.5301,23.545,3787,0
+IIGD.US,D,20230919,000000,23.53,23.53,23.5,23.51,30056,0
+IIGD.US,D,20230920,000000,23.54,23.565,23.48,23.4801,12528,0
+IIGD.US,D,20230921,000000,23.43,23.4591,23.3497,23.445,18064,0
+IIGD.US,D,20230922,000000,23.49,23.51,23.48,23.485,28235,0
+IIGD.US,D,20230925,000000,23.47,23.49,23.45,23.4687,11253,0
+IIGD.US,D,20230926,000000,23.4601,23.4601,23.42,23.43,11460,0
+IIGD.US,D,20230927,000000,23.46,23.46,23.3505,23.375,27828,0
+IIGD.US,D,20230928,000000,23.381,23.44,23.3713,23.44,36192,0
+IIGD.US,D,20230929,000000,23.51,23.51,23.4201,23.435,12915,0
+IIGD.US,D,20231002,000000,23.38,23.405,23.36,23.36,13020,0
+IIGD.US,D,20231003,000000,23.3402,23.3402,23.2601,23.265,10120,0
+IIGD.US,D,20231004,000000,23.3,23.3603,23.29,23.3603,9055,0
+IIGD.US,D,20231005,000000,23.3775,23.388,23.365,23.365,4317,0
+IIGD.US,D,20231006,000000,23.272,23.3599,23.272,23.35,14159,0
+IIGD.US,D,20231009,000000,23.4699,23.4899,23.45,23.4899,8724,0
+IIGD.US,D,20231010,000000,23.4601,23.51,23.4601,23.488,7733,0
+IIGD.US,D,20231011,000000,23.51,23.51,23.41,23.41,53688,0
+IIGD.US,D,20231012,000000,23.435,23.465,23.41,23.41,2658,0
+IIGD.US,D,20231013,000000,23.47,23.48,23.4442,23.455,9687,0
+IIGD.US,D,20231016,000000,23.43,23.44,23.3899,23.3899,9085,0
+IIGD.US,D,20231017,000000,23.315,23.315,23.28,23.2873,2825,0
+IIGD.US,D,20231018,000000,23.2905,23.2905,23.22,23.225,7386,0
+IIGD.US,D,20231019,000000,23.225,23.2668,23.207,23.2249,5638,0
+IIGD.US,D,20231020,000000,23.26,23.305,23.26,23.305,38184,0
+IIGD.US,D,20231023,000000,23.2065,23.29,23.2065,23.28,7631,0
+IIGD.US,D,20231024,000000,23.2731,23.3,23.2647,23.3,5413,0
+IIGD.US,D,20231025,000000,23.26,23.27,23.2005,23.23,11845,0
+IIGD.US,D,20231026,000000,23.24,23.305,23.21,23.28,61067,0
+IIGD.US,D,20231027,000000,23.29,23.32,23.2843,23.305,22593,0
+IIGD.US,D,20231030,000000,23.28,23.29,23.26,23.28,11241,0
+IIGD.US,D,20231031,000000,23.26,23.3086,23.26,23.2798,4666,0
+IIGD.US,D,20231101,000000,23.29,23.425,23.29,23.425,6063,0
+IIGD.US,D,20231102,000000,23.4801,23.49,23.46,23.4646,4726,0
+IIGD.US,D,20231103,000000,23.608,23.62,23.5629,23.5648,5291,0
+IIGD.US,D,20231106,000000,23.54,23.54,23.47,23.4775,12377,0
+IIGD.US,D,20231107,000000,23.521,23.562,23.5177,23.5525,2552,0
+IIGD.US,D,20231108,000000,23.5785,23.58,23.5435,23.57,5108,0
+IIGD.US,D,20231109,000000,23.5477,23.56,23.4727,23.48,4898,0
+IIGD.US,D,20231110,000000,23.52,23.52,23.48,23.495,3386,0
+IIGD.US,D,20231113,000000,23.48,23.515,23.48,23.515,11608,0
+IIGD.US,D,20231114,000000,23.68,23.69,23.68,23.69,5962,0
+IIGD.US,D,20231115,000000,23.62,23.6395,23.61,23.63,6494,0
+IIGD.US,D,20231116,000000,23.7163,23.7198,23.7,23.715,9890,0
+IIGD.US,D,20231117,000000,23.74,23.74,23.7002,23.715,5313,0
+IIGD.US,D,20231120,000000,23.62,23.66,23.62,23.66,2008,0
+IIGD.US,D,20231121,000000,23.6827,23.694,23.6823,23.6831,1777,0
+IIGD.US,D,20231122,000000,23.67,23.71,23.67,23.71,27036,0
+IIGD.US,D,20231124,000000,23.68,23.69,23.66,23.6635,3150,0
+IIGD.US,D,20231127,000000,23.704,23.745,23.69,23.745,2561,0
+IIGD.US,D,20231128,000000,23.7468,23.823,23.7468,23.823,4517,0
+IIGD.US,D,20231129,000000,23.8834,23.9049,23.8714,23.9049,4282,0
+IIGD.US,D,20231130,000000,23.8501,23.88,23.8323,23.84,10536,0
+IIGD.US,D,20231201,000000,23.92,23.98,23.92,23.98,6982,0
+IIGD.US,D,20231204,000000,23.9206,23.9206,23.8906,23.9128,2717,0
+IIGD.US,D,20231205,000000,23.94,23.985,23.94,23.9761,6270,0
+IIGD.US,D,20231206,000000,23.98,24,23.98,23.9812,10343,0
+IIGD.US,D,20231207,000000,23.999,24.03,23.999,24.01,1743,0
+IIGD.US,D,20231208,000000,23.9393,23.9393,23.902,23.915,126990,0
+IIGD.US,D,20231211,000000,23.8751,23.91,23.8731,23.905,2652,0
+IIGD.US,D,20231212,000000,23.9347,23.945,23.9202,23.945,3427,0
+IIGD.US,D,20231213,000000,23.9801,24.165,23.975,24.165,4358,0
+IIGD.US,D,20231214,000000,24.22,24.27,24.2,24.22,66462,0
+IIGD.US,D,20231215,000000,24.2352,24.2499,24.2,24.21,22421,0
+IIGD.US,D,20231218,000000,24.14,24.14,24.1131,24.125,11605,0
+IIGD.US,D,20231219,000000,24.15,24.159,24.1303,24.135,4095,0
+IIGD.US,D,20231220,000000,24.1672,24.1805,24.1579,24.1805,3373,0
+IIGD.US,D,20231221,000000,24.2308,24.2308,24.19,24.2031,4368,0
+IIGD.US,D,20231222,000000,24.25,24.25,24.194,24.215,3294,0
+IIGD.US,D,20231226,000000,24.21,24.2299,24.2,24.21,2933,0
+IIGD.US,D,20231227,000000,24.2603,24.305,24.2603,24.3,4157,0
+IIGD.US,D,20231228,000000,24.28,24.299,24.2799,24.299,1666,0
+IIGD.US,D,20231229,000000,24.27,24.304,24.265,24.285,4905,0
+IIGD.US,D,20240102,000000,24.22,24.22,24.1805,24.2054,7327,0
+IIGD.US,D,20240103,000000,24.1805,24.22,24.155,24.195,5532,0
+IIGD.US,D,20240104,000000,24.1517,24.16,24.13,24.15,2964,0
+IIGD.US,D,20240105,000000,24.19,24.19,24.1311,24.14,2321,0
+IIGD.US,D,20240108,000000,24.2164,24.2164,24.1808,24.1829,4467,0
+IIGD.US,D,20240109,000000,24.164,24.2,24.1601,24.1922,3986,0
+IIGD.US,D,20240110,000000,24.22,24.22,24.19,24.19,2193,0
+IIGD.US,D,20240111,000000,24.2,24.285,24.2,24.285,2127,0
+IIGD.US,D,20240112,000000,24.33,24.345,24.32,24.345,1932,0
+IIGD.US,D,20240116,000000,24.29,24.31,24.2438,24.2643,11597,0
+IIGD.US,D,20240117,000000,24.21,24.21,24.18,24.1989,4513,0
+IIGD.US,D,20240118,000000,24.21,24.2297,24.19,24.21,7583,0
+IIGD.US,D,20240119,000000,24.1647,24.18,24.159,24.18,1416,0
+IIGD.US,D,20240122,000000,24.1237,24.141,24.11,24.125,2792,0
+IIGD.US,D,20240123,000000,24.09,24.11,24.09,24.11,5863,0
+IIGD.US,D,20240124,000000,24.12,24.12,24.095,24.095,4261,0
+IIGD.US,D,20240125,000000,24.14,24.16,24.14,24.155,3452,0
+IIGD.US,D,20240126,000000,24.16,24.16,24.12,24.13,38957,0
+IIGD.US,D,20240129,000000,24.1682,24.19,24.16,24.19,3852,0
+IIGD.US,D,20240130,000000,24.18,24.18,24.13,24.1608,6711,0
+IIGD.US,D,20240131,000000,24.26,24.264,24.2351,24.2351,1961,0
+IIGD.US,D,20240201,000000,24.29,24.31,24.2601,24.31,23826,0
+IIGD.US,D,20240202,000000,24.16,24.195,24.16,24.195,3695,0
+IIGD.US,D,20240205,000000,24.0859,24.1105,24.0859,24.1075,8345,0
+IIGD.US,D,20240206,000000,24.15,24.1844,24.14,24.1705,3142,0
+IIGD.US,D,20240207,000000,24.18,24.1897,24.14,24.1415,3108,0
+IIGD.US,D,20240208,000000,24.15,24.15,24.1001,24.1072,10213,0
+IIGD.US,D,20240209,000000,24.0907,24.13,24.0907,24.1277,18106,0
+IIGD.US,D,20240212,000000,24.12,24.145,24.1,24.13,5055,0
+IIGD.US,D,20240213,000000,24.0208,24.0311,23.99,23.9905,3633,0
+IIGD.US,D,20240214,000000,24.0286,24.06,24.0286,24.0458,83333,0
+IIGD.US,D,20240215,000000,24.0801,24.1054,24.0799,24.0841,8533,0
+IIGD.US,D,20240216,000000,24.0116,24.0399,24.0116,24.03,8352,0
+IIGD.US,D,20240220,000000,23.98,24.02,23.98,24.0046,26649,0
+IIGD.US,D,20240221,000000,24.035,24.035,23.96,23.98,447072,0
+IIGD.US,D,20240222,000000,23.965,23.965,23.93,23.945,5158,0
+IIGD.US,D,20240223,000000,23.95,23.99,23.945,23.965,8015,0
+IIGD.US,D,20240226,000000,23.9484,23.96,23.93,23.93,4457,0
+IIGD.US,D,20240227,000000,23.9548,23.9548,23.94,23.94,1413,0
+IIGD.US,D,20240228,000000,23.9546,23.97,23.9433,23.96,4341,0
+IIGD.US,D,20240229,000000,23.99,24,23.9586,23.9586,27474,0
+IIGD.US,D,20240301,000000,23.9799,24.058,23.9799,24.055,16557,0
+IIGD.US,D,20240304,000000,24.01,24.0314,24,24.0109,5562,0
+IIGD.US,D,20240305,000000,24.07,24.07,24.05,24.06,1497,0
+IIGD.US,D,20240306,000000,24.12,24.12,24.075,24.075,2580,0
+IIGD.US,D,20240307,000000,24.0851,24.13,24.0851,24.125,2006,0
+IIGD.US,D,20240308,000000,24.16,24.18,24.14,24.15,2660,0
+IIGD.US,D,20240311,000000,24.15,24.15,24.13,24.135,1860,0
+IIGD.US,D,20240312,000000,24.1,24.13,24.07,24.09,12771,0
+IIGD.US,D,20240313,000000,24.08,24.11,24.07,24.07,4234,0
+IIGD.US,D,20240314,000000,24.035,24.0363,24.0208,24.025,3425,0
+IIGD.US,D,20240315,000000,23.99,24.03,23.99,24.0121,2748,0
+IIGD.US,D,20240318,000000,23.9072,23.9118,23.89,23.9118,1182,0
+IIGD.US,D,20240319,000000,23.9516,23.9609,23.9516,23.9603,1682,0
+IIGD.US,D,20240320,000000,23.94,23.9955,23.94,23.9955,2359,0
+IIGD.US,D,20240321,000000,24.03,24.03,24,24.006,4342,0
+IIGD.US,D,20240322,000000,24.06,24.08,24.04,24.0516,7532,0
+IIGD.US,D,20240325,000000,24.0409,24.05,24.01,24.0274,5945,0
+IIGD.US,D,20240326,000000,24,24.0356,24,24.03,6626,0
+IIGD.US,D,20240327,000000,24.04,24.08,24.04,24.08,1541,0
+IIGD.US,D,20240328,000000,24.07,24.0882,24.06,24.0617,3905,0
+IIGD.US,D,20240401,000000,23.98,23.999,23.93,23.963,5009,0
+IIGD.US,D,20240402,000000,23.97,23.98,23.9353,23.9716,4459,0
+IIGD.US,D,20240403,000000,23.96,24,23.9599,24,6938,0
+IIGD.US,D,20240404,000000,23.99,24.01,23.98,24.01,2342,0
+IIGD.US,D,20240405,000000,23.975,23.985,23.9607,23.975,1875,0
+IIGD.US,D,20240408,000000,23.91,23.9465,23.91,23.9307,12275,0
+IIGD.US,D,20240409,000000,23.9978,23.9978,23.96,23.9798,6673,0
+IIGD.US,D,20240410,000000,23.87,23.87,23.7804,23.7915,8018,0
+IIGD.US,D,20240411,000000,23.7836,23.8037,23.7836,23.795,1545,0
+IIGD.US,D,20240412,000000,23.85,23.86,23.836,23.845,3572,0
+IIGD.US,D,20240415,000000,23.78,23.78,23.74,23.74,33936,0
+IIGD.US,D,20240416,000000,23.73,23.7395,23.715,23.72,6986,0
+IIGD.US,D,20240417,000000,23.7717,23.79,23.76,23.78,9203,0
+IIGD.US,D,20240418,000000,23.74,23.75,23.73,23.745,5483,0
+IIGD.US,D,20240419,000000,23.7999,23.7999,23.76,23.76,2812,0
+IIGD.US,D,20240422,000000,23.715,23.724,23.7,23.72,2364,0
+IIGD.US,D,20240423,000000,23.73,23.79,23.73,23.7696,1285,0
+IIGD.US,D,20240424,000000,23.71,23.73,23.71,23.73,2067,0
+IIGD.US,D,20240425,000000,23.6639,23.72,23.6639,23.69,3332,0
+IIGD.US,D,20240426,000000,23.76,23.76,23.71,23.7306,2852,0
+IIGD.US,D,20240429,000000,23.74,23.7856,23.74,23.775,3756,0
+IIGD.US,D,20240430,000000,23.72,23.76,23.71,23.7202,3097,0
+IIGD.US,D,20240501,000000,23.7321,23.8,23.715,23.7897,2084,0
+IIGD.US,D,20240502,000000,23.825,23.87,23.81,23.8599,4534,0
+IIGD.US,D,20240503,000000,23.95,23.95,23.91,23.937,2663,0
+IIGD.US,D,20240506,000000,23.95,23.96,23.91,23.932,8097,0
+IIGD.US,D,20240507,000000,23.97,23.975,23.94,23.955,2294,0
+IIGD.US,D,20240508,000000,23.9325,23.9568,23.9325,23.9449,1078,0
+IIGD.US,D,20240509,000000,23.962,23.9676,23.95,23.9605,1983,0
+IIGD.US,D,20240510,000000,23.925,23.93,23.9,23.91,11658,0
+IIGD.US,D,20240513,000000,23.9324,23.94,23.915,23.915,1796,0
+IIGD.US,D,20240514,000000,23.9481,23.97,23.9401,23.955,2214,0
+IIGD.US,D,20240515,000000,24.0558,24.0558,24.0301,24.0494,5548,0
+IIGD.US,D,20240516,000000,24.036,24.0416,24.0199,24.0199,43570,0
+IIGD.US,D,20240517,000000,24.0237,24.0237,24,24,1536,0
+IIGD.US,D,20240520,000000,23.9101,23.93,23.91,23.9198,18055,0
+IIGD.US,D,20240521,000000,23.937,23.94,23.93,23.9396,1157,0
+IIGD.US,D,20240522,000000,23.9212,23.937,23.91,23.9117,5180,0
+IIGD.US,D,20240523,000000,23.8431,23.87,23.84,23.859,2840,0
+IIGD.US,D,20240524,000000,23.87,23.88,23.85,23.88,7060,0
+IIGD.US,D,20240528,000000,23.8701,23.8999,23.82,23.83,11936,0
+IIGD.US,D,20240529,000000,23.8112,23.8112,23.78,23.8,4990,0
+IIGD.US,D,20240530,000000,23.8475,23.8643,23.8475,23.85,15276,0
+IIGD.US,D,20240531,000000,23.92,23.93,23.9,23.91,2682,0
+IIGD.US,D,20240603,000000,23.93,23.99,23.93,23.9862,6099,0
+IIGD.US,D,20240604,000000,24,24.03,24,24.025,3247,0
+IIGD.US,D,20240605,000000,24.03,24.06,24.025,24.0549,3277,0
+IIGD.US,D,20240606,000000,24.05,24.07,24.04,24.04,4175,0
+IIGD.US,D,20240607,000000,23.95,23.97,23.95,23.95,1128,0
+IIGD.US,D,20240610,000000,23.9301,23.9399,23.93,23.935,2883,0
+IIGD.US,D,20240611,000000,23.94,23.985,23.94,23.985,6880,0
+IIGD.US,D,20240612,000000,24.12,24.15,24.06,24.0665,5736,0
+IIGD.US,D,20240613,000000,24.09,24.121,24.09,24.1182,1662,0
+IIGD.US,D,20240614,000000,24.1074,24.11,24.09,24.1,3126,0
+IIGD.US,D,20240617,000000,24.075,24.09,24.066,24.07,2673,0
+IIGD.US,D,20240618,000000,24.12,24.13,24.09,24.11,1492,0
+IIGD.US,D,20240620,000000,24.08,24.1193,24.07,24.0862,17204,0
+IIGD.US,D,20240621,000000,24.1029,24.1029,24.07,24.0976,1767,0
+IIGD.US,D,20240624,000000,24.0255,24.0469,24.0103,24.0202,3183,0
+IIGD.US,D,20240625,000000,24.02,24.02,24.006,24.015,1814,0
+IIGD.US,D,20240626,000000,23.98,23.988,23.9501,23.9699,11805,0
+IIGD.US,D,20240627,000000,23.9937,24.03,23.98,23.99,7999,0
+IIGD.US,D,20240628,000000,24.02,24.02,23.97,23.9831,5707,0
+IIGD.US,D,20240701,000000,23.95,23.95,23.91,23.9344,1986,0
+IIGD.US,D,20240702,000000,23.98,24,23.97,23.985,1875,0
+IIGD.US,D,20240703,000000,24.0593,24.07,24.04,24.055,2079,0
+IIGD.US,D,20240705,000000,24.1,24.13,24.09,24.1285,1704,0
+IIGD.US,D,20240708,000000,24.1388,24.1388,24.129,24.133,963,0
+IIGD.US,D,20240709,000000,24.0818,24.13,24.0818,24.12,14419,0
+IIGD.US,D,20240710,000000,24.136,24.136,24.1162,24.1303,4432,0
+IIGD.US,D,20240711,000000,24.21,24.24,24.205,24.215,2073,0
+IIGD.US,D,20240712,000000,24.2456,24.26,24.2301,24.26,11045,0
+IIGD.US,D,20240715,000000,24.265,24.265,24.23,24.2499,982,0
+IIGD.US,D,20240716,000000,24.25,24.28,24.24,24.28,2963,0
+IIGD.US,D,20240717,000000,24.2755,24.28,24.24,24.27,11449,0
+IIGD.US,D,20240718,000000,24.2743,24.29,24.2584,24.2584,993,0
+IIGD.US,D,20240719,000000,24.2202,24.2368,24.21,24.2112,1240,0
+IIGD.US,D,20240722,000000,24.1522,24.17,24.14,24.14,3932,0
+IIGD.US,D,20240723,000000,24.1732,24.174,24.15,24.1704,952,0
+IIGD.US,D,20240724,000000,24.19,24.19,24.15,24.15,4162,0
+IIGD.US,D,20240725,000000,24.16,24.1867,24.13,24.14,11867,0
+IIGD.US,D,20240726,000000,24.21,24.23,24.19,24.22,8745,0
+IIGD.US,D,20240729,000000,24.24,24.2404,24.22,24.2404,4655,0
+IIGD.US,D,20240730,000000,24.24,24.26,24.221,24.26,1800,0
+IIGD.US,D,20240731,000000,24.29,24.3113,24.2538,24.3113,5447,0
+IIGD.US,D,20240801,000000,24.38,24.395,24.3701,24.38,1872,0
+IIGD.US,D,20240802,000000,24.5,24.57,24.5,24.54,5872,0
+IIGD.US,D,20240805,000000,24.57,24.6,24.51,24.5147,6868,0
+IIGD.US,D,20240806,000000,24.4871,24.4871,24.461,24.47,1758,0
+IIGD.US,D,20240807,000000,24.465,24.465,24.411,24.4267,1744,0
+IIGD.US,D,20240808,000000,24.41,24.42,24.3846,24.42,1112,0
+IIGD.US,D,20240809,000000,24.47,24.48,24.44,24.45,5168,0
+IIGD.US,D,20240812,000000,24.46,24.486,24.455,24.4762,1318,0
+IIGD.US,D,20240813,000000,24.5357,24.56,24.53,24.5589,2799,0
+IIGD.US,D,20240814,000000,24.589,24.589,24.57,24.58,3040,0
+IIGD.US,D,20240815,000000,24.52,24.52,24.5,24.51,7015,0
+IIGD.US,D,20240816,000000,24.54,24.57,24.47,24.57,6128,0
+IIGD.US,D,20240819,000000,24.46,24.47,24.44,24.47,2429,0
+IIGD.US,D,20240820,000000,24.4975,24.5105,24.4804,24.5105,6232,0
+IIGD.US,D,20240821,000000,24.5369,24.5604,24.5369,24.5604,1300,0
+IIGD.US,D,20240822,000000,24.52,24.52,24.5,24.5051,2331,0
+IIGD.US,D,20240823,000000,24.56,24.5993,24.56,24.5993,1440,0
+IIGD.US,D,20240826,000000,24.6,24.6099,24.57,24.58,2634,0
+IIGD.US,D,20240827,000000,24.5703,24.6008,24.566,24.6008,2429,0
+IIGD.US,D,20240828,000000,24.6099,24.62,24.59,24.6,11853,0
+IIGD.US,D,20240829,000000,24.5625,24.61,24.5625,24.6,4245,0
+IIGD.US,D,20240830,000000,24.5999,24.5999,24.57,24.57,1870,0
+IIGD.US,D,20240903,000000,24.6,24.6295,24.59,24.6054,5087,0
+IIGD.US,D,20240904,000000,24.61,24.7,24.61,24.6833,2579,0
+IIGD.US,D,20240905,000000,24.72,24.7303,24.6601,24.7303,5563,0
+IIGD.US,D,20240906,000000,24.77,24.78,24.745,24.767,2133,0
+IIGD.US,D,20240909,000000,24.77,24.774,24.7601,24.772,1778,0
+IIGD.US,D,20240910,000000,24.7867,24.8297,24.7867,24.8297,2240,0
+IIGD.US,D,20240911,000000,24.78,24.85,24.78,24.8142,3085,0
+IIGD.US,D,20240912,000000,24.81,24.825,24.785,24.8196,1941,0
+IIGD.US,D,20240913,000000,24.85,24.8546,24.8401,24.8546,1954,0
+IIGD.US,D,20240916,000000,24.88,24.9,24.88,24.8882,4861,0
+IIGD.US,D,20240917,000000,24.8799,24.8799,24.85,24.8703,2254,0
+IIGD.US,D,20240918,000000,24.837,24.88,24.8314,24.8528,1379,0
+IIGD.US,D,20240919,000000,24.8501,24.8627,24.8501,24.86,4217,0
+IIGD.US,D,20240920,000000,24.86,24.8995,24.85,24.8995,972,0
+IIGD.US,D,20240923,000000,24.7601,24.7999,24.7601,24.7898,3751,0
+IIGD.US,D,20240924,000000,24.8096,24.815,24.805,24.815,866,0
+IIGD.US,D,20240925,000000,24.76,24.7801,24.76,24.7698,1675,0
+IIGD.US,D,20240926,000000,24.746,24.746,24.73,24.7441,991,0
+IIGD.US,D,20240927,000000,24.78,24.8058,24.78,24.8058,1361,0
+IIGD.US,D,20240930,000000,24.81,24.81,24.74,24.7598,6970,0
+IIGD.US,D,20241001,000000,24.81,24.8151,24.7903,24.81,9904,0
+IIGD.US,D,20241002,000000,24.7649,24.7985,24.7649,24.7985,2502,0
+IIGD.US,D,20241003,000000,24.7432,24.7548,24.739,24.74,788,0
+IIGD.US,D,20241004,000000,24.6339,24.6339,24.5999,24.6,781,0
+IIGD.US,D,20241007,000000,24.55,24.565,24.55,24.565,5721,0
+IIGD.US,D,20241008,000000,24.57,24.5733,24.55,24.5733,3640,0
+IIGD.US,D,20241009,000000,24.553,24.553,24.53,24.5432,3060,0
+IIGD.US,D,20241010,000000,24.55,24.58,24.55,24.58,839,0
+IIGD.US,D,20241011,000000,24.58,24.59,24.58,24.59,3007,0
+IIGD.US,D,20241014,000000,24.5505,24.58,24.52,24.58,2268,0
+IIGD.US,D,20241015,000000,24.6,24.6,24.5903,24.6,1817,0
+IIGD.US,D,20241016,000000,24.61,24.641,24.61,24.6396,2211,0
+IIGD.US,D,20241017,000000,24.6,24.6,24.579,24.59,1418,0
+IIGD.US,D,20241018,000000,24.6,24.6114,24.6,24.6052,763,0
+IIGD.US,D,20241021,000000,24.46,24.4687,24.4236,24.4236,8310,0
+IIGD.US,D,20241022,000000,24.3953,24.425,24.3953,24.425,1723,0
+IIGD.US,D,20241023,000000,24.375,24.3838,24.37,24.3788,1405,0
+IIGD.US,D,20241024,000000,24.4002,24.422,24.4,24.4,2445,0
+IIGD.US,D,20241025,000000,24.44,24.44,24.3752,24.38,2978,0
+IIGD.US,D,20241028,000000,24.38,24.38,24.33,24.3561,4009,0
+IIGD.US,D,20241029,000000,24.3208,24.3803,24.32,24.3803,5859,0
+IIGD.US,D,20241030,000000,24.3503,24.37,24.3306,24.3306,4805,0
+IIGD.US,D,20241031,000000,24.2963,24.34,24.2963,24.3185,6508,0
+IIGD.US,D,20241101,000000,24.3113,24.3113,24.29,24.3,4779,0
+IIGD.US,D,20241104,000000,24.346,24.35,24.3258,24.33,3612,0
+IIGD.US,D,20241105,000000,24.2937,24.34,24.2845,24.34,1913,0
+IIGD.US,D,20241106,000000,24.31,24.31,24.28,24.2832,1689,0
+IIGD.US,D,20241107,000000,24.355,24.4259,24.355,24.39,11207,0
+IIGD.US,D,20241108,000000,24.35,24.4191,24.35,24.3799,4243,0
+IIGD.US,D,20241111,000000,24.3514,24.3599,24.3514,24.355,1223,0
+IIGD.US,D,20241112,000000,24.3,24.3,24.25,24.285,7232,0
+IIGD.US,D,20241113,000000,24.325,24.325,24.2801,24.3,2637,0
+IIGD.US,D,20241114,000000,24.3032,24.34,24.24,24.2409,16298,0
+IIGD.US,D,20241115,000000,24.245,24.33,24.245,24.2986,9080,0
+IIGD.US,D,20241118,000000,24.215,24.24,24.2,24.2379,2684,0
+IIGD.US,D,20241119,000000,24.2507,24.27,24.25,24.25,3304,0
+IIGD.US,D,20241120,000000,24.245,24.265,24.23,24.25,2319,0
+IIGD.US,D,20241121,000000,24.27,24.27,24.21,24.21,4704,0
+IIGD.US,D,20241122,000000,24.205,24.23,24.205,24.2099,1325,0
+IIGD.US,D,20241125,000000,24.32,24.3264,24.2901,24.3264,3139,0
+IIGD.US,D,20241126,000000,24.3,24.3002,24.27,24.3002,4453,0
+IIGD.US,D,20241127,000000,24.3299,24.3492,24.3299,24.3453,2110,0
+IIGD.US,D,20241129,000000,24.405,24.405,24.38,24.3949,1169,0
+IIGD.US,D,20241202,000000,24.38,24.42,24.38,24.42,5264,0
+IIGD.US,D,20241203,000000,24.45,24.51,24.39,24.3975,7190,0
+IIGD.US,D,20241204,000000,24.4109,24.4494,24.4109,24.4494,2118,0
+IIGD.US,D,20241205,000000,24.4115,24.439,24.4,24.439,4145,0
+IIGD.US,D,20241206,000000,24.51,24.515,24.455,24.49,4681,0
+IIGD.US,D,20241209,000000,24.4649,24.48,24.4649,24.47,1816,0
+IIGD.US,D,20241210,000000,24.4435,24.45,24.4301,24.44,2411,0
+IIGD.US,D,20241211,000000,24.4506,24.47,24.4381,24.44,1692,0
+IIGD.US,D,20241212,000000,24.41,24.42,24.39,24.39,61637,0
+IIGD.US,D,20241213,000000,24.355,24.38,24.34,24.34,7481,0
+IIGD.US,D,20241216,000000,24.38,24.38,24.35,24.35,7490,0
+IIGD.US,D,20241217,000000,24.3509,24.3576,24.3466,24.3576,1625,0
+IIGD.US,D,20241218,000000,24.3699,24.3699,24.2187,24.2187,1942,0
+IIGD.US,D,20241219,000000,24.21,24.2112,24.17,24.2096,3514,0
+IIGD.US,D,20241220,000000,24.225,24.27,24.225,24.2517,2749,0
+IIGD.US,D,20241223,000000,24.17,24.17,24.13,24.1448,2983,0
+IIGD.US,D,20241226,000000,24.14,24.1828,24.12,24.1782,2439,0
+IIGD.US,D,20241227,000000,24.1987,24.2,24.175,24.175,2230,0
+IIGD.US,D,20241230,000000,24.21,24.24,24.2,24.22,3882,0
+IIGD.US,D,20241231,000000,24.2356,24.2356,24.2036,24.2125,929,0
+IIGD.US,D,20250102,000000,24.2283,24.2283,24.2,24.22,1510,0
+IIGD.US,D,20250103,000000,24.2162,24.2265,24.19,24.1937,22337,0
+IIGD.US,D,20250106,000000,24.21,24.21,24.1943,24.2006,1317,0
+IIGD.US,D,20250107,000000,24.17,24.17,24.1502,24.16,2460,0
+IIGD.US,D,20250108,000000,24.2,24.2018,24.161,24.1917,9751,0
+IIGD.US,D,20250110,000000,24.1103,24.125,24.0201,24.08,4424,0
+IIGD.US,D,20250113,000000,24.07,24.07,24.07,24.07,576,0
+IIGD.US,D,20250114,000000,24.097,24.097,24.07,24.09,2068,0
+IIGD.US,D,20250115,000000,24.1929,24.218,24.1929,24.215,2759,0
+IIGD.US,D,20250116,000000,24.2299,24.245,24.2201,24.2446,2299,0
+IIGD.US,D,20250117,000000,24.2409,24.2478,24.2203,24.2317,5500,0
+IIGD.US,D,20250121,000000,24.17,24.1897,24.07,24.1705,6484,0
+IIGD.US,D,20250122,000000,24.1729,24.1729,24.155,24.16,1614,0
+IIGD.US,D,20250123,000000,24.1507,24.165,24.1336,24.15,4785,0
+IIGD.US,D,20250124,000000,24.1905,24.2059,24.18,24.19,7324,0
+IIGD.US,D,20250127,000000,24.235,24.27,24.23,24.2611,9317,0
+IIGD.US,D,20250128,000000,24.2437,24.27,24.2342,24.26,1958,0
+IIGD.US,D,20250129,000000,24.2679,24.27,24.2281,24.255,1759,0
+IIGD.US,D,20250130,000000,24.265,24.2681,24.26,24.265,1511,0
+IIGD.US,D,20250131,000000,24.295,24.295,24.2626,24.2626,2530,0
+IIGD.US,D,20250203,000000,24.2601,24.2656,24.239,24.25,11407,0
+IIGD.US,D,20250204,000000,24.2877,24.2955,24.2709,24.29,2246,0
+IIGD.US,D,20250205,000000,24.3597,24.3597,24.34,24.34,1182,0
+IIGD.US,D,20250206,000000,24.3248,24.34,24.2955,24.315,10769,0
+IIGD.US,D,20250207,000000,24.2508,24.28,24.2508,24.275,2571,0
+IIGD.US,D,20250210,000000,24.3,24.3,24.28,24.2828,715328,0
+IIGD.US,D,20250211,000000,24.256,24.28,24.25,24.28,6094,0
+IIGD.US,D,20250212,000000,24.19,24.2113,24.19,24.2113,998,0
+IIGD.US,D,20250213,000000,24.26,24.2728,24.26,24.2728,1041,0
+IIGD.US,D,20250214,000000,24.3405,24.36,24.3405,24.35,3998,0
+IIGD.US,D,20250218,000000,24.3206,24.3206,24.29,24.29,3859,0
+IIGD.US,D,20250219,000000,24.3,24.31,24.2911,24.305,1976,0
+IIGD.US,D,20250220,000000,24.34,24.34,24.3352,24.3352,1483,0
+IIGD.US,D,20250221,000000,24.3908,24.3908,24.3902,24.3902,868,0
+IIGD.US,D,20250224,000000,24.315,24.315,24.315,24.315,236,0
+IIGD.US,D,20250225,000000,24.38,24.3999,24.38,24.3994,456,0
+IIGD.US,D,20250226,000000,24.39,24.4197,24.38,24.4197,840,0
+IIGD.US,D,20250227,000000,24.3974,24.42,24.39,24.42,7735,0
+IIGD.US,D,20250303,000000,24.46,24.4989,24.46,24.49,2085,0
+IIGD.US,D,20250304,000000,24.5374,24.54,24.48,24.49,8206,0
+IIGD.US,D,20250305,000000,24.52,24.52,24.4505,24.455,2520,0
+IIGD.US,D,20250306,000000,24.4344,24.45,24.39,24.43,17089,0
+IIGD.US,D,20250307,000000,24.51,24.51,24.411,24.42,4211,0
+IIGD.US,D,20250310,000000,24.4827,24.4897,24.47,24.4893,3798,0
+IIGD.US,D,20250311,000000,24.485,24.485,24.421,24.43,1496,0
+IIGD.US,D,20250312,000000,24.4005,24.4199,24.395,24.395,1763,0
+IIGD.US,D,20250313,000000,24.3599,24.44,24.3599,24.411,11965,0
+IIGD.US,D,20250314,000000,24.44,24.45,24.401,24.42,20454,0
+IIGD.US,D,20250317,000000,24.41,24.4425,24.41,24.415,5790,0
+IIGD.US,D,20250318,000000,24.43,24.44,24.43,24.431,576,0
+IIGD.US,D,20250319,000000,24.44,24.495,24.42,24.495,1072,0
+IIGD.US,D,20250320,000000,24.5471,24.5471,24.501,24.501,1040,0
+IIGD.US,D,20250321,000000,24.5327,24.5327,24.51,24.5198,1419,0
+IIGD.US,D,20250324,000000,24.41,24.41,24.3801,24.385,3898,0
+IIGD.US,D,20250325,000000,24.38,24.4,24.38,24.381,616,0
+IIGD.US,D,20250326,000000,24.38,24.3931,24.38,24.3931,837,0
+IIGD.US,D,20250327,000000,24.4099,24.41,24.37,24.391,4122,0
+IIGD.US,D,20250328,000000,24.4568,24.5,24.44,24.5,50392,0
+IIGD.US,D,20250331,000000,24.52,24.53,24.472,24.5,40683,0
+IIGD.US,D,20250401,000000,24.528,24.528,24.5198,24.5257,1666,0
+IIGD.US,D,20250402,000000,24.53,24.53,24.51,24.5254,3053,0
+IIGD.US,D,20250403,000000,24.64,24.6566,24.625,24.63,3943,0
+IIGD.US,D,20250404,000000,24.7,24.715,24.595,24.6083,30708,0
+IIGD.US,D,20250407,000000,24.45,24.48,24.42,24.4552,21974,0
+IIGD.US,D,20250408,000000,24.4356,24.47,24.342,24.3448,17396,0
+IIGD.US,D,20250409,000000,24.245,24.4772,24.2127,24.4772,4736,0
+IIGD.US,D,20250410,000000,24.34,24.365,24.32,24.365,6000,0
+IIGD.US,D,20250411,000000,24.23,24.26,23.92,24.2372,28838,0
+IIGD.US,D,20250414,000000,24.33,24.3691,24.33,24.3691,4862,0
+IIGD.US,D,20250415,000000,24.435,24.435,24.4208,24.4208,621,0
+IIGD.US,D,20250416,000000,24.4401,24.495,24.4401,24.4894,1121,0
+IIGD.US,D,20250421,000000,24.4,24.411,24.375,24.375,507,0
+IIGD.US,D,20250422,000000,24.38,24.38,24.3674,24.3674,507,0
+IIGD.US,D,20250423,000000,24.4299,24.4638,24.3,24.365,4823,0
+IIGD.US,D,20250424,000000,24.44,24.475,24.43,24.475,7746,0
+IIGD.US,D,20250425,000000,24.49,24.55,24.49,24.55,7218,0
+IIGD.US,D,20250428,000000,24.5599,24.585,24.53,24.585,4109,0
+IIGD.US,D,20250429,000000,24.63,24.66,24.5905,24.6143,19086,0
+IIGD.US,D,20250430,000000,24.6,24.65,24.58,24.6292,2208,0
+IIGD.US,D,20250501,000000,24.6116,24.6116,24.56,24.575,2257,0
+IIGD.US,D,20250502,000000,24.513,24.57,24.51,24.52,5542,0
+IIGD.US,D,20250505,000000,24.49,24.56,24.48,24.515,3867,0
+IIGD.US,D,20250507,000000,24.57,24.63,24.5537,24.575,4813,0
+IIGD.US,D,20250512,000000,24.4302,24.51,24.4302,24.455,6713,0
+IIGD.US,D,20250513,000000,24.4832,24.54,24.47,24.4746,36676,0
+IIGD.US,D,20250514,000000,24.47,24.47,24.414,24.414,2932,0
+IIGD.US,D,20250515,000000,24.5,24.515,24.5,24.515,4243,0
+IIGD.US,D,20250516,000000,24.5402,24.5402,24.515,24.515,13087,0
+IIGD.US,D,20250520,000000,24.44,24.45,24.44,24.44,1734,0
+IIGD.US,D,20250521,000000,24.39,24.3958,24.34,24.35,11330,0
+IIGD.US,D,20250522,000000,24.3707,24.42,24.3707,24.42,523,0
+IIGD.US,D,20250523,000000,24.4392,24.46,24.4106,24.4244,2631,0
+IIGD.US,D,20250527,000000,24.46,24.48,24.46,24.48,4975,0
+IIGD.US,D,20250528,000000,24.46,24.4985,24.43,24.44,32807,0
+IIGD.US,D,20250529,000000,24.485,24.543,24.4807,24.49,11519,0
+IIGD.US,D,20250530,000000,24.525,24.54,24.51,24.54,12249,0
+IIGD.US,D,20250602,000000,24.5064,24.52,24.5064,24.52,404,0
+IIGD.US,D,20250603,000000,24.53,24.55,24.52,24.525,8205,0
+IIGD.US,D,20250604,000000,24.56,24.6,24.56,24.58,24406,0
+IIGD.US,D,20250605,000000,24.57,24.57,24.53,24.53,454,0
+IIGD.US,D,20250606,000000,24.47,24.47,24.4506,24.455,9759,0
+IIGD.US,D,20250609,000000,24.49,24.51,24.49,24.5,2002,0
+IIGD.US,D,20250610,000000,24.4983,24.5,24.48,24.5,4514,0
+IIGD.US,D,20250611,000000,24.545,24.5517,24.54,24.5517,4256,0
+IIGD.US,D,20250612,000000,24.5801,24.6,24.5801,24.6,3584,0
+IIGD.US,D,20250613,000000,24.55,24.6,24.54,24.565,1417,0
+IIGD.US,D,20250617,000000,24.5596,24.5683,24.5596,24.56,560,0
+IIGD.US,D,20250618,000000,24.58,24.6,24.57,24.57,798,0
+IIGD.US,D,20250620,000000,24.575,24.6293,24.561,24.615,5259,0
+IIGD.US,D,20250624,000000,24.615,24.615,24.605,24.615,565,0
+IIGD.US,D,20250625,000000,24.6054,24.615,24.6054,24.615,620,0
+IIGD.US,D,20250627,000000,24.63,24.6599,24.63,24.6561,1652,0
+IIGD.US,D,20250701,000000,24.6592,24.66,24.6592,24.66,1548,0
+IIGD.US,D,20250702,000000,24.65,24.6695,24.65,24.6695,1771,0
+IIGD.US,D,20250707,000000,24.6,24.62,24.58,24.59,3762,0
+IIGD.US,D,20250708,000000,24.5697,24.5697,24.565,24.565,799,0
+IIGD.US,D,20250709,000000,24.5967,24.625,24.595,24.625,600,0
+IIGD.US,D,20250710,000000,24.6095,24.625,24.608,24.62,1795,0
+IIGD.US,D,20250711,000000,24.59,24.6,24.575,24.6,2999,0
+IIGD.US,D,20250715,000000,24.5537,24.555,24.5537,24.555,493,0
+IIGD.US,D,20250716,000000,24.6,24.61,24.5896,24.61,683,0
+IIGD.US,D,20250717,000000,24.6054,24.6111,24.6054,24.6111,482,0
+IIGD.US,D,20250718,000000,24.66,24.66,24.645,24.645,741,0
+IIGD.US,D,20250721,000000,24.6094,24.6094,24.58,24.5955,1173,0
+IIGD.US,D,20250722,000000,24.62,24.6244,24.61,24.6244,6291,0
+IIGD.US,D,20250723,000000,24.6074,24.6074,24.59,24.592,539,0
+IIGD.US,D,20250724,000000,24.5705,24.5705,24.5654,24.5654,3232,0
+IIGD.US,D,20250725,000000,24.57,24.63,24.57,24.595,20719,0
+IIGD.US,D,20250728,000000,24.5805,24.5805,24.57,24.5705,7101,0
+IIGD.US,D,20250729,000000,24.5803,24.62,24.5803,24.6149,7191,0
+IIGD.US,D,20250730,000000,24.58,24.6218,24.58,24.5899,4749,0
+IIGD.US,D,20250731,000000,24.605,24.605,24.59,24.6,1254,0
+IIGD.US,D,20250801,000000,24.69,24.755,24.67,24.755,13388,0
+IIGD.US,D,20250804,000000,24.74,24.7626,24.74,24.7626,1801,0
+IIGD.US,D,20250805,000000,24.73,24.76,24.73,24.7461,4190,0
+IIGD.US,D,20250806,000000,24.75,24.7695,24.73,24.7604,1183,0
+IIGD.US,D,20250807,000000,24.75,24.77,24.75,24.77,957,0
+IIGD.US,D,20250811,000000,24.725,24.7499,24.725,24.745,9697,0
+IIGD.US,D,20250812,000000,24.75,24.77,24.7363,24.7646,7615,0
+IIGD.US,D,20250813,000000,24.819,24.83,24.79,24.815,20812,0
+IIGD.US,D,20250814,000000,24.8,24.8,24.78,24.8,8477,0
+IIGD.US,D,20250815,000000,24.7971,24.8,24.77,24.77,12605,0
+IIGD.US,D,20250818,000000,24.69,24.69,24.67,24.69,18745,0
+IIGD.US,D,20250819,000000,24.69,24.7,24.69,24.695,4835,0
+IIGD.US,D,20250820,000000,24.69,24.71,24.69,24.7,537,0
+IIGD.US,D,20250821,000000,24.6799,24.68,24.66,24.665,8798,0
+IIGD.US,D,20250822,000000,24.68,24.77,24.68,24.77,3635,0
+IIGD.US,D,20250825,000000,24.74,24.75,24.74,24.74,5379,0
+IIGD.US,D,20250826,000000,24.75,24.78,24.75,24.779,5819,0
+IIGD.US,D,20250827,000000,24.76,24.8,24.76,24.8,7506,0
+IIGD.US,D,20250828,000000,24.785,24.8,24.7803,24.8,15446,0
+IIGD.US,D,20250829,000000,24.79,24.81,24.79,24.81,23504,0
+IIGD.US,D,20250902,000000,24.77,24.77,24.7557,24.77,5118,0
+IIGD.US,D,20250903,000000,24.81,24.8177,24.81,24.815,404,0
+IIGD.US,D,20250904,000000,24.83,24.88,24.83,24.88,2354,0
+IIGD.US,D,20250905,000000,24.9691,24.9691,24.935,24.935,2994,0
+IIGD.US,D,20250908,000000,24.9368,24.9472,24.93,24.94,1200,0
+IIGD.US,D,20250909,000000,24.94,24.94,24.915,24.915,8589,0
+IIGD.US,D,20250910,000000,24.9472,24.959,24.93,24.934,10341,0
+IIGD.US,D,20250911,000000,24.97,24.97,24.945,24.97,9472,0
+IIGD.US,D,20250912,000000,24.93,25.08,24.916559,24.94,52639,0
+IIGD.US,D,20250915,000000,24.98,24.98,24.9617,24.97,9561,0
+IIGD.US,D,20250916,000000,24.9799,24.99,24.9662,24.985,27679,0
+IIGD.US,D,20250917,000000,24.9759,24.9903,24.94,24.94,9030,0
+IIGD.US,D,20250918,000000,24.91,24.94,24.91,24.94,12987,0
+IIGD.US,D,20250919,000000,24.922,24.95,24.922,24.95,19394,0
+IIGD.US,D,20250922,000000,24.8338,24.86,24.8308,24.84,8784,0
+IIGD.US,D,20250923,000000,24.84,24.86,24.83,24.86,3331,0
+IIGD.US,D,20250924,000000,24.8119,24.83,24.81,24.818,15553,0
+IIGD.US,D,20250925,000000,24.7686,24.7765,24.7686,24.7742,2389,0
+IIGD.US,D,20250926,000000,24.7778,24.79,24.77,24.7754,7330,0
+IIGD.US,D,20250929,000000,24.781,24.82,24.781,24.805,7774,0
+IIGD.US,D,20250930,000000,24.84,24.84,24.82,24.82,209,0
+IIGD.US,D,20251001,000000,24.87,24.87,24.84,24.865,2533,0
+IIGD.US,D,20251002,000000,24.87,24.89,24.87,24.875,2887,0
+IIGD.US,D,20251003,000000,24.88,24.88,24.865,24.865,1645,0
+IIGD.US,D,20251006,000000,24.86,24.86,24.8303,24.845,15688,0
+IIGD.US,D,20251007,000000,24.86,24.8668,24.86,24.86,3291,0
+IIGD.US,D,20251008,000000,24.87,24.88,24.8599,24.8599,4304,0
+IIGD.US,D,20251009,000000,24.84,24.848,24.81,24.83,14050,0
+IIGD.US,D,20251010,000000,24.87,24.89,24.8627,24.87,7345,0
+IIGD.US,D,20251013,000000,24.9,24.9195,24.8807,24.9166,4152,0
+IIGD.US,D,20251014,000000,24.91,24.95,24.91,24.94,721,0
+IIGD.US,D,20251015,000000,24.97,24.97,24.945,24.945,3308,0
+IIGD.US,D,20251016,000000,24.95,24.985,24.95,24.9763,2211,0
+IIGD.US,D,20251017,000000,24.98,24.98,24.965,24.9734,3344,0
+IIGD.US,D,20251020,000000,24.91,24.9199,24.88,24.905,5676,0
+IIGD.US,D,20251021,000000,24.925,24.94,24.91,24.92,1497,0
+IIGD.US,D,20251022,000000,24.92,24.9205,24.905,24.92,877,0
+IIGD.US,D,20251023,000000,24.91,24.93,24.87,24.905,28879,0
+IIGD.US,D,20251024,000000,24.92,24.94,24.9,24.92,8337,0
+IIGD.US,D,20251027,000000,24.91,24.92,24.8944,24.915,1003,0
+IIGD.US,D,20251028,000000,24.9074,24.92,24.905,24.915,564,0
+IIGD.US,D,20251029,000000,24.93,24.93,24.85,24.85,672,0
+IIGD.US,D,20251030,000000,24.81,24.8328,24.79,24.825,2741,0
+IIGD.US,D,20251031,000000,24.85,24.85,24.8201,24.825,2023,0
+IIGD.US,D,20251103,000000,24.7803,24.82,24.7803,24.8,9707,0
+IIGD.US,D,20251104,000000,24.83,24.84,24.83,24.83,3458,0
+IIGD.US,D,20251105,000000,24.7901,24.7987,24.79,24.79,1780,0
+IIGD.US,D,20251106,000000,24.829,24.85,24.82,24.85,4851,0
+IIGD.US,D,20251107,000000,24.85,24.85,24.84,24.84,568,0
+IIGD.US,D,20251110,000000,24.837,24.842,24.83,24.835,2456,0
+IIGD.US,D,20251111,000000,24.87,24.885,24.87,24.885,1065,0
+IIGD.US,D,20251112,000000,24.86,24.88,24.855,24.8718,13460,0
+IIGD.US,D,20251113,000000,24.84,24.86,24.83,24.835,6737,0
+IIGD.US,D,20251117,000000,24.8351,24.85,24.8257,24.8389,6195,0
+IIGD.US,D,20251118,000000,24.8634,24.87,24.84,24.86,21570,0
+IIGD.US,D,20251119,000000,24.8527,24.855,24.8527,24.855,277,0
+IIGD.US,D,20251120,000000,24.88,24.88,24.865,24.87,4591,0
+IIGD.US,D,20251124,000000,24.8201,24.85,24.8201,24.85,598,0
+IIGD.US,D,20251125,000000,24.86,24.906,24.86,24.905,5573,0
+IIGD.US,D,20251126,000000,24.89,24.9013,24.8843,24.9013,1739,0
+IIGD.US,D,20251128,000000,24.89,24.95,24.88,24.89,4154,0
+IIGD.US,D,20251201,000000,24.88,24.89,24.83,24.84,1408,0
+IIGD.US,D,20251202,000000,24.845,24.86,24.845,24.855,1189,0
+IIGD.US,D,20251203,000000,24.88,24.89,24.864,24.88,2884,0
+IIGD.US,D,20251204,000000,24.8661,24.87,24.865,24.865,2229,0
+IIGD.US,D,20251205,000000,24.86,24.86,24.839,24.84,5918,0
+IIGD.US,D,20251209,000000,24.7901,24.82,24.79,24.79,1303,0
+IIGD.US,D,20251210,000000,24.83,24.86,24.83,24.85,3518,0
+IIGD.US,D,20251211,000000,24.8761,24.8761,24.85,24.85,2154,0
+IIGD.US,D,20251212,000000,24.835,24.839,24.8335,24.835,2172,0
+IIGD.US,D,20251215,000000,24.8665,24.8693,24.86,24.865,2461,0
+IIGD.US,D,20251216,000000,24.85,24.88,24.85,24.88,997,0
+IIGD.US,D,20251217,000000,24.8631,24.875,24.8631,24.875,486,0
+IIGD.US,D,20251218,000000,24.905,24.91,24.9,24.91,2093,0
+IIGD.US,D,20251219,000000,24.915,24.92,24.9051,24.9051,1315,0
+IIGD.US,D,20251222,000000,24.79,24.795,24.78,24.795,9616,0
+IIGD.US,D,20251223,000000,24.775,24.79,24.775,24.79,505,0
+IIGD.US,D,20251224,000000,24.81,24.819,24.8097,24.8169,507,0
+IIGD.US,D,20251226,000000,24.85,24.86,24.79,24.845,72567,0
+IIGD.US,D,20251229,000000,24.83,24.865,24.83,24.865,2731,0
+IIGD.US,D,20251230,000000,24.86,24.87,24.86,24.87,3180,0
+IIGD.US,D,20251231,000000,24.845,24.8601,24.845,24.845,913,0
+IIGD.US,D,20260102,000000,24.8402,24.86,24.832,24.845,1554,0
+IIGD.US,D,20260105,000000,24.86,24.88,24.85,24.875,16631,0
+IIGD.US,D,20260106,000000,24.865,24.88,24.865,24.88,5553,0
+IIGD.US,D,20260107,000000,24.88,24.88,24.875,24.875,521,0
+IIGD.US,D,20260108,000000,24.8599,24.8599,24.85,24.85,632,0
+IIGD.US,D,20260109,000000,24.86,24.86,24.845,24.845,1898,0
+IIGD.US,D,20260112,000000,24.849,24.857215,24.83,24.84,2868,0
+IIGD.US,D,20260113,000000,24.8571,24.8734,24.8571,24.869,2590,0
+IIGD.US,D,20260114,000000,24.87,24.89,24.87,24.885,3300,0
+IIGD.US,D,20260115,000000,24.8701,24.8734,24.86,24.865,1494,0
+IIGD.US,D,20260116,000000,24.85,24.85,24.84,24.84,991,0
+IIGD.US,D,20260120,000000,24.7367,24.74,24.7367,24.74,1963,0
+IIGD.US,D,20260121,000000,24.76,24.7766,24.76,24.775,1972,0
+IIGD.US,D,20260122,000000,24.7638,24.765,24.75,24.765,2907,0
+IIGD.US,D,20260123,000000,24.78,24.785,24.7603,24.785,3004,0
+IIGD.US,D,20260126,000000,24.7998,24.8,24.79,24.795,3016,0
+IIGD.US,D,20260127,000000,24.795,24.8099,24.795,24.805,3415,0
+IIGD.US,D,20260128,000000,24.8063,24.81,24.775,24.805,2511,0
+IIGD.US,D,20260129,000000,24.8079,24.825,24.8079,24.825,1395,0
+IIGD.US,D,20260130,000000,24.83,24.8422,24.83,24.8422,1008,0
+IIGD.US,D,20260202,000000,24.81,24.83,24.802,24.8267,3757,0
+IIGD.US,D,20260203,000000,24.81,24.8197,24.805,24.815,1910,0
+IIGD.US,D,20260204,000000,24.809,24.819,24.8,24.815,2292,0
+IIGD.US,D,20260205,000000,24.85,24.88,24.85,24.88,1029,0
+IIGD.US,D,20260206,000000,24.875,24.875,24.865,24.87,7725,0
+IIGD.US,D,20260209,000000,24.88,24.8985,24.88,24.895,984,0
+IIGD.US,D,20260210,000000,24.92,24.9284,24.9,24.915,6409,0
+IIGD.US,D,20260211,000000,24.885,24.885,24.88,24.885,917,0
+IIGD.US,D,20260212,000000,24.91,24.925,24.91,24.925,566,0
+IIGD.US,D,20260213,000000,24.9631,24.975,24.9631,24.975,899,0
+IIGD.US,D,20260218,000000,24.95,24.965,24.95,24.9596,1388,0
diff --git a/daily/us/nyse etfs/1/iopp.us.txt b/daily/us/nyse etfs/1/iopp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b16b8b86c38647af99711596f352501e4b8398af
--- /dev/null
+++ b/daily/us/nyse etfs/1/iopp.us.txt	
@@ -0,0 +1,443 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IOPP.US,D,20240306,000000,23.5507,23.6249,23.5321,23.5601,45150.824408287,0
+IOPP.US,D,20240307,000000,23.635,23.7099,23.5414,23.6858,34100.020450231,0
+IOPP.US,D,20240308,000000,23.7286,23.7286,23.6584,23.6586,1135.634629487,0
+IOPP.US,D,20240311,000000,23.3729,23.3729,23.2887,23.2934,5810.646048711,0
+IOPP.US,D,20240312,000000,23.1483,23.1951,23.0453,23.1857,12021.915790797,0
+IOPP.US,D,20240313,000000,22.6428,22.6428,22.5679,22.6335,3607.749900073,0
+IOPP.US,D,20240314,000000,22.7832,22.7832,22.6778,22.6778,10096.785402899,0
+IOPP.US,D,20240315,000000,22.699,22.699,22.6054,22.6092,7840.472761811,0
+IOPP.US,D,20240318,000000,22.6335,22.6896,22.6335,22.6728,1448.655275244,0
+IOPP.US,D,20240319,000000,22.596,22.596,22.4837,22.596,8244.301444733,0
+IOPP.US,D,20240320,000000,22.5492,22.6709,22.5492,22.6709,207.255990706,0
+IOPP.US,D,20240321,000000,22.9704,22.9892,22.9424,22.9517,4457.072130028,0
+IOPP.US,D,20240322,000000,23.036,23.064,23.02,23.036,6445.233979017,0
+IOPP.US,D,20240325,000000,23.1108,23.1108,23.0781,23.0781,770.265821129,0
+IOPP.US,D,20240326,000000,23.2746,23.2746,23.2291,23.2291,4992.305384377,0
+IOPP.US,D,20240327,000000,23.3355,23.3823,23.3168,23.3823,1712.532747947,0
+IOPP.US,D,20240328,000000,23.4665,23.4768,23.4291,23.4665,3597.066601583,0
+IOPP.US,D,20240401,000000,23.6505,23.6722,23.6116,23.6116,1133.497969789,0
+IOPP.US,D,20240402,000000,23.747,23.8129,23.7005,23.7426,11179.003539936,0
+IOPP.US,D,20240403,000000,23.8644,23.9243,23.8644,23.8878,2364.213955837,0
+IOPP.US,D,20240404,000000,24.0591,24.1218,23.912,23.912,7022.132097477,0
+IOPP.US,D,20240405,000000,23.9626,24.103,23.958,24.0188,9078.667056802,0
+IOPP.US,D,20240408,000000,24.0843,24.2434,24.0843,24.2004,7275.32627169,0
+IOPP.US,D,20240409,000000,24.1873,24.206,24.1555,24.1929,3388.742281028,0
+IOPP.US,D,20240410,000000,24.1779,24.308,24.1498,24.1686,8537.023823359,0
+IOPP.US,D,20240411,000000,24.1985,24.3108,24.1985,24.3108,581.171437856,0
+IOPP.US,D,20240412,000000,24.3371,24.3371,24.2107,24.2107,22677.437704723,0
+IOPP.US,D,20240415,000000,24.0094,24.0094,23.9481,23.9481,570.488139366,0
+IOPP.US,D,20240416,000000,23.8878,23.9205,23.8503,23.8503,4705.992984845,0
+IOPP.US,D,20240417,000000,23.7193,23.7754,23.7193,23.7427,6977.262243819,0
+IOPP.US,D,20240418,000000,23.7661,23.8269,23.7661,23.8269,5373.69914047,0
+IOPP.US,D,20240419,000000,23.8129,23.8129,23.7754,23.7754,3043.671739801,0
+IOPP.US,D,20240422,000000,24.0001,24.0843,24.0001,24.0723,4701.719665449,0
+IOPP.US,D,20240423,000000,24.1873,24.2903,24.1873,24.2784,4950.640520266,0
+IOPP.US,D,20240424,000000,24.1498,24.1779,24.1233,24.1732,4466.687098669,0
+IOPP.US,D,20240425,000000,24.1498,24.3464,24.1498,24.3324,3375.92232284,0
+IOPP.US,D,20240426,000000,24.4119,24.4119,24.3745,24.3901,2073.628236909,0
+IOPP.US,D,20240429,000000,24.2154,24.309,24.2154,24.2827,31952.677453741,0
+IOPP.US,D,20240430,000000,24.3183,24.3183,24.1882,24.228,2605.656501711,0
+IOPP.US,D,20240501,000000,24.2341,24.2588,24.2171,24.2332,1526.643354221,0
+IOPP.US,D,20240502,000000,24.2997,24.44,24.2997,24.44,974.316822288,0
+IOPP.US,D,20240503,000000,24.2987,24.3083,24.2987,24.3083,1154.864566769,0
+IOPP.US,D,20240506,000000,24.1311,24.1498,24.1174,24.1366,3193.237918661,0
+IOPP.US,D,20240507,000000,24.0272,24.0562,24.0048,24.01,9755.988181068,0
+IOPP.US,D,20240508,000000,24.1717,24.1873,24.1717,24.1802,819.408994183,0
+IOPP.US,D,20240509,000000,23.9832,24.0656,23.9832,24.0151,3407.97221831,0
+IOPP.US,D,20240510,000000,23.958,23.958,23.958,23.958,254.262504062,0
+IOPP.US,D,20240513,000000,25.0016,25.0016,23.9083,23.958,6073.455191565,0
+IOPP.US,D,20240514,000000,23.9954,24.0656,23.9954,24.0422,1778.769198585,0
+IOPP.US,D,20240515,000000,24.0469,24.179,24.0469,24.179,7602.235205484,0
+IOPP.US,D,20240516,000000,24.3071,24.3262,24.3071,24.3262,1149.522917524,0
+IOPP.US,D,20240517,000000,24.6366,24.6366,24.6179,24.6258,1076.876487792,0
+IOPP.US,D,20240520,000000,24.6459,24.7676,24.6459,24.7235,1644.159637611,0
+IOPP.US,D,20240521,000000,24.6272,24.6272,24.4597,24.5289,1003.161728211,0
+IOPP.US,D,20240522,000000,24.4915,24.5177,24.472,24.472,488.226740993,0
+IOPP.US,D,20240523,000000,24.7513,24.7513,24.7513,24.7513,164.522796746,0
+IOPP.US,D,20240524,000000,24.8519,24.8519,24.8519,24.8519,56.621481997,0
+IOPP.US,D,20240528,000000,24.5898,24.5898,24.4897,24.4897,2680.439591141,0
+IOPP.US,D,20240529,000000,24.6272,24.6553,24.6085,24.6085,1191.187781635,0
+IOPP.US,D,20240530,000000,24.44,24.4868,24.44,24.4868,627.109621363,0
+IOPP.US,D,20240531,000000,24.5336,24.5336,24.4307,24.4761,1621.724710782,0
+IOPP.US,D,20240603,000000,24.841,24.908,24.841,24.9053,1258.492562122,0
+IOPP.US,D,20240604,000000,23.8784,24.0094,23.8344,23.9824,5839.490954634,0
+IOPP.US,D,20240605,000000,24.4868,24.6038,24.4868,24.6038,2648.389695671,0
+IOPP.US,D,20240606,000000,24.8519,24.8706,24.777,24.8504,1164.47953541,0
+IOPP.US,D,20240607,000000,25.1233,25.2263,25.1233,25.1274,4519.03526127,0
+IOPP.US,D,20240610,000000,25.3012,25.3293,25.2855,25.3069,3324.642490088,0
+IOPP.US,D,20240611,000000,25.2957,25.3667,25.2957,25.3667,1468.953542375,0
+IOPP.US,D,20240612,000000,25.5726,25.5726,25.4996,25.4996,601.469704987,0
+IOPP.US,D,20240613,000000,25.4556,25.4977,25.4556,25.4697,5624.756654985,0
+IOPP.US,D,20240614,000000,25.6616,25.7658,25.6616,25.7658,252.125844364,0
+IOPP.US,D,20240617,000000,25.7598,25.8179,25.7598,25.8179,1236.057635293,0
+IOPP.US,D,20240618,000000,25.8441,25.9096,25.8441,25.9049,1154.864566769,0
+IOPP.US,D,20240620,000000,25.685,25.713,25.648,25.7013,2563.9916376,0
+IOPP.US,D,20240621,000000,25.713,25.713,25.6662,25.6709,9915.169328569,0
+IOPP.US,D,20240624,000000,25.9564,25.9564,25.8197,25.87,6427.072371584,0
+IOPP.US,D,20240625,000000,25.908,25.9283,25.8803,25.9096,1070.466508698,0
+IOPP.US,D,20240626,000000,25.9892,26.0328,25.9892,26.0225,10380.961142733,0
+IOPP.US,D,20240627,000000,26.1623,26.1998,26.1623,26.1623,4408.997286823,0
+IOPP.US,D,20240628,000000,26.4244,26.4506,26.3963,26.3973,1384.555484304,0
+IOPP.US,D,20240701,000000,26.6865,26.6952,26.6116,26.6818,4582.066722361,0
+IOPP.US,D,20240702,000000,26.5741,26.5929,26.5343,26.5685,4496.600334441,0
+IOPP.US,D,20240703,000000,26.5742,26.6304,26.5742,26.6152,6348.015962758,0
+IOPP.US,D,20240705,000000,26.657,26.6865,26.6023,26.6388,2529.805082432,0
+IOPP.US,D,20240708,000000,26.621,26.621,26.5778,26.5778,1687.96116142,0
+IOPP.US,D,20240709,000000,26.6678,26.7052,26.6678,26.6912,1036.27995353,0
+IOPP.US,D,20240710,000000,26.5836,26.6491,26.5743,26.6257,17252.458731501,0
+IOPP.US,D,20240711,000000,26.7427,26.7474,26.6772,26.6801,2500.960176509,0
+IOPP.US,D,20240712,000000,26.6678,26.7038,26.6678,26.7038,726.46429732,0
+IOPP.US,D,20240715,000000,26.724,26.7532,26.7006,26.7146,3865.217393682,0
+IOPP.US,D,20240716,000000,26.7801,26.855,26.7801,26.8082,7681.29161431,0
+IOPP.US,D,20240717,000000,26.78,26.7988,26.7614,26.7614,6267.891224083,0
+IOPP.US,D,20240718,000000,26.7708,26.7708,26.6584,26.6902,2012.733435516,0
+IOPP.US,D,20240719,000000,26.4525,26.4525,26.3963,26.4057,3087.47326361,0
+IOPP.US,D,20240722,000000,26.5647,26.6135,26.5461,26.5743,3881.242341417,0
+IOPP.US,D,20240723,000000,26.5555,26.7333,26.3683,26.439,5903.590745574,0
+IOPP.US,D,20240724,000000,26.7797,26.7797,26.635,26.635,3812.869231081,0
+IOPP.US,D,20240725,000000,26.902,26.9767,26.8807,26.8807,3659.029732825,0
+IOPP.US,D,20240726,000000,27.3249,27.3698,27.3249,27.3376,1175.1628339,0
+IOPP.US,D,20240729,000000,27.3605,27.3942,27.3324,27.3942,4699.583005751,0
+IOPP.US,D,20240730,000000,27.3511,27.3511,27.3043,27.3456,4308.574281017,0
+IOPP.US,D,20240731,000000,27.2669,27.3417,27.2669,27.3299,5294.642731644,0
+IOPP.US,D,20240801,000000,27.1358,27.1358,26.986,27.0157,4047.901797861,0
+IOPP.US,D,20240802,000000,26.9767,26.9767,26.9205,26.9666,1729.626025531,0
+IOPP.US,D,20240805,000000,26.3027,26.4478,25.9658,26.3234,6612.96176531,0
+IOPP.US,D,20240806,000000,26.4244,26.5742,26.4244,26.4773,4798.937681708,0
+IOPP.US,D,20240807,000000,26.7614,26.7614,26.6885,26.6885,664.501166078,0
+IOPP.US,D,20240808,000000,27.0235,27.0319,26.8737,26.9742,5459.16552839,0
+IOPP.US,D,20240809,000000,26.8971,27.0094,26.8971,26.9823,916.627010442,0
+IOPP.US,D,20240812,000000,27.1265,27.1358,27.0703,27.0943,2511.643474999,0
+IOPP.US,D,20240813,000000,27.0235,27.0516,26.9299,27.0099,2514.848464546,0
+IOPP.US,D,20240814,000000,27.1358,27.147,27.1218,27.1218,1370.667196267,0
+IOPP.US,D,20240815,000000,27.2481,27.3923,27.2481,27.3558,4692.104696808,0
+IOPP.US,D,20240816,000000,27.763,27.8191,27.7535,27.7652,5765.776195053,0
+IOPP.US,D,20240819,000000,28.0157,28.0157,27.9541,27.9598,4544.675177646,0
+IOPP.US,D,20240820,000000,27.9595,27.9689,27.9408,27.9686,3106.703200892,0
+IOPP.US,D,20240821,000000,27.9356,27.997,27.9356,27.9783,2604.588171862,0
+IOPP.US,D,20240822,000000,27.9783,27.9783,27.9169,27.9169,740.352585357,0
+IOPP.US,D,20240823,000000,28.245,28.3577,28.245,28.3577,5984.783814098,0
+IOPP.US,D,20240826,000000,28.5492,28.5492,28.231,28.2478,4681.421398318,0
+IOPP.US,D,20240827,000000,28.1842,28.2684,28.1842,28.2548,3366.307354199,0
+IOPP.US,D,20240828,000000,28.1535,28.2029,28.1233,28.1233,2403.74216025,0
+IOPP.US,D,20240829,000000,28.1748,28.2123,28.1311,28.1311,5809.577718862,0
+IOPP.US,D,20240830,000000,28.3995,28.4182,28.3761,28.4182,1707.191098702,0
+IOPP.US,D,20240903,000000,28.4275,28.4275,28.2944,28.2944,2247.766002296,0
+IOPP.US,D,20240904,000000,28.4274,28.4274,28.2778,28.2778,5381.177449413,0
+IOPP.US,D,20240905,000000,28.6015,28.6086,28.5863,28.6086,950.81356561,0
+IOPP.US,D,20240906,000000,28.5305,28.5305,28.3059,28.3455,2914.403828072,0
+IOPP.US,D,20240909,000000,28.4463,28.5117,28.4463,28.451,2446.47535421,0
+IOPP.US,D,20240910,000000,28.5305,28.6007,28.5212,28.6007,2526.600092885,0
+IOPP.US,D,20240911,000000,28.5305,28.6514,28.4481,28.6514,2746.676041779,0
+IOPP.US,D,20240912,000000,28.8675,28.9424,28.8581,28.9295,2029.8267131,0
+IOPP.US,D,20240913,000000,28.9754,29.0266,28.9705,29.0194,3718.856204369,0
+IOPP.US,D,20240916,000000,29.0173,29.0963,29.0079,29.0963,5499.762062652,0
+IOPP.US,D,20240917,000000,29.0828,29.0828,28.9658,29.0126,55864.036134059,0
+IOPP.US,D,20240918,000000,29.0266,29.0828,28.9985,29.0075,3619.501528412,0
+IOPP.US,D,20240919,000000,29.1733,29.2606,29.1733,29.2427,3855.602425041,0
+IOPP.US,D,20240920,000000,29.7754,29.7754,29.5695,29.6517,6967.647275178,0
+IOPP.US,D,20240923,000000,29.8691,29.9013,29.8503,29.8925,15461.937904577,0
+IOPP.US,D,20240924,000000,29.8316,29.8316,29.7146,29.7531,3890.857310058,0
+IOPP.US,D,20240925,000000,29.8035,29.8241,29.7521,29.7521,3550.060088227,0
+IOPP.US,D,20240926,000000,29.7942,29.7942,29.738,29.7644,6169.604877975,0
+IOPP.US,D,20240927,000000,29.6725,29.6818,29.6152,29.6164,15371.129867412,0
+IOPP.US,D,20240930,000000,29.4385,29.7099,29.2517,29.3441,17200.1105689,0
+IOPP.US,D,20241001,000000,29.4385,29.4385,29.1202,29.1764,13621.20557475,0
+IOPP.US,D,20241002,000000,29.27,29.3027,29.2045,29.3027,4642.961523754,0
+IOPP.US,D,20241003,000000,28.9705,28.9705,28.8858,28.9161,6712.316441267,0
+IOPP.US,D,20241004,000000,28.7645,28.7926,28.6428,28.7459,11626.633746667,0
+IOPP.US,D,20241007,000000,29.0173,29.0173,28.1748,28.1855,13421.427892987,0
+IOPP.US,D,20241008,000000,28.8113,28.933,28.7095,28.933,87190.672296286,0
+IOPP.US,D,20241009,000000,28.9424,29.1015,28.9424,29.0969,1682.619512175,0
+IOPP.US,D,20241010,000000,28.8768,28.9424,28.8488,28.9424,7914.187521392,0
+IOPP.US,D,20241011,000000,29.0173,29.0173,28.8113,28.9424,3819.279210175,0
+IOPP.US,D,20241014,000000,28.9824,29.0514,28.9824,29.0514,4365.195763014,0
+IOPP.US,D,20241015,000000,29.0173,29.0173,28.968,28.968,5716.633021999,0
+IOPP.US,D,20241016,000000,28.8113,28.8581,28.7552,28.8488,5929.23066195,0
+IOPP.US,D,20241017,000000,28.3386,28.3386,28.1673,28.2403,13351.986452802,0
+IOPP.US,D,20241018,000000,28.1655,28.2076,28.1655,28.1982,2989.186917502,0
+IOPP.US,D,20241021,000000,28.0625,28.0906,28.0251,28.0906,4829.919247329,0
+IOPP.US,D,20241022,000000,27.7723,27.7817,27.6787,27.779,5889.702457537,0
+IOPP.US,D,20241023,000000,27.9236,27.9502,27.8776,27.9071,6484.76218343,0
+IOPP.US,D,20241024,000000,27.7536,27.7723,27.7442,27.7531,7519.973807111,0
+IOPP.US,D,20241025,000000,27.4915,27.5383,27.426,27.4519,9213.276617776,0
+IOPP.US,D,20241028,000000,27.4728,27.6422,27.4728,27.6,5590.570099817,0
+IOPP.US,D,20241029,000000,27.5383,27.5851,27.5196,27.5664,5765.776195053,0
+IOPP.US,D,20241030,000000,27.7817,27.7817,27.7723,27.7728,1883.465523787,0
+IOPP.US,D,20241031,000000,27.8659,27.8659,27.6443,27.7021,4950.640520266,0
+IOPP.US,D,20241101,000000,27.9268,27.9268,27.7162,27.7162,5227.337951157,0
+IOPP.US,D,20241104,000000,27.5009,27.5055,27.4337,27.4337,5229.474610855,0
+IOPP.US,D,20241105,000000,27.5509,27.6037,27.5509,27.5618,4793.596032463,0
+IOPP.US,D,20241106,000000,27.7026,27.8275,27.6974,27.7856,6325.581035929,0
+IOPP.US,D,20241107,000000,27.6413,27.6787,27.5477,27.6787,13540.012506226,0
+IOPP.US,D,20241108,000000,27.3417,27.5009,27.3417,27.4236,18442.578183287,0
+IOPP.US,D,20241111,000000,27.4119,27.4541,27.3698,27.4004,4272.251066151,0
+IOPP.US,D,20241112,000000,27.1545,27.1545,26.5555,26.6865,19075.029453895,0
+IOPP.US,D,20241113,000000,26.4431,26.6304,26.4431,26.5742,10518.775693254,0
+IOPP.US,D,20241114,000000,26.6435,26.6435,26.5088,26.5173,6432.414020829,0
+IOPP.US,D,20241115,000000,26.4338,26.4338,26.3027,26.3272,5057.473505166,0
+IOPP.US,D,20241118,000000,26.4151,26.4665,26.4151,26.4203,4238.064510983,0
+IOPP.US,D,20241119,000000,26.4057,26.738,26.4057,26.7099,2297.977505199,0
+IOPP.US,D,20241120,000000,26.6397,26.7174,26.6397,26.7091,1379.213835059,0
+IOPP.US,D,20241121,000000,26.5026,26.6023,26.5026,26.6023,5999.740431984,0
+IOPP.US,D,20241122,000000,26.9113,26.9673,26.724,26.9486,54121.59015034,0
+IOPP.US,D,20241125,000000,27.1839,27.2669,27.1839,27.2528,3347.077416917,0
+IOPP.US,D,20241127,000000,27.529,27.529,27.426,27.4494,1723.216046437,0
+IOPP.US,D,20241202,000000,27.2856,27.3324,27.2388,27.3257,7012.517128836,0
+IOPP.US,D,20241203,000000,27.3043,27.3605,27.2949,27.31,2430.450406475,0
+IOPP.US,D,20241204,000000,27.2669,27.3511,27.2669,27.3144,4566.041774626,0
+IOPP.US,D,20241205,000000,27.5758,27.5758,27.5477,27.5717,1581.12817652,0
+IOPP.US,D,20241206,000000,27.7255,27.7255,27.6506,27.6758,2160.162954678,0
+IOPP.US,D,20241209,000000,27.6787,27.7002,27.62,27.62,2649.45802552,0
+IOPP.US,D,20241210,000000,27.763,27.7817,27.6988,27.6988,2742.402722383,0
+IOPP.US,D,20241211,000000,27.8098,27.8566,27.7818,27.8135,3523.351842002,0
+IOPP.US,D,20241212,000000,27.5907,27.6413,27.5024,27.5024,3810.732571383,0
+IOPP.US,D,20241213,000000,27.8638,27.8753,27.7744,27.7966,4301.095972074,0
+IOPP.US,D,20241216,000000,27.9876,28.0251,27.791,27.9579,5117.29997671,0
+IOPP.US,D,20241217,000000,27.6787,27.8266,27.6787,27.7761,18832.518578172,0
+IOPP.US,D,20241218,000000,27.6974,27.6974,27.3324,27.3414,4677.148078922,0
+IOPP.US,D,20241219,000000,27.4166,27.4166,27.3601,27.3601,1276.654169555,0
+IOPP.US,D,20241220,000000,27.191,27.2669,27.1847,27.2209,4589.545031304,0
+IOPP.US,D,20241223,000000,27.1,27.1,27,27.0974,3598,0
+IOPP.US,D,20241224,000000,27.1,27.1489,27.095,27.1489,3502,0
+IOPP.US,D,20241226,000000,27.11,27.11,26.99,26.995,2056,0
+IOPP.US,D,20241227,000000,27.0043,27.0043,26.9794,26.995,544,0
+IOPP.US,D,20241230,000000,26.91,26.96,26.7,26.8104,4262,0
+IOPP.US,D,20241231,000000,26.88,26.9,26.77,26.8,6594,0
+IOPP.US,D,20250102,000000,27.2145,27.24,27.13,27.1341,3212,0
+IOPP.US,D,20250103,000000,27.292,27.292,27.25,27.285,3140,0
+IOPP.US,D,20250106,000000,26.9572,26.9572,26.9113,26.9113,1757,0
+IOPP.US,D,20250107,000000,26.933,26.96,26.785,26.785,3240,0
+IOPP.US,D,20250108,000000,26.675,26.6903,26.64,26.6701,10779,0
+IOPP.US,D,20250110,000000,26.3468,26.3468,26.11,26.1584,37429,0
+IOPP.US,D,20250113,000000,25.63,25.68,25.54,25.54,30729,0
+IOPP.US,D,20250114,000000,25.59,25.7061,25.59,25.7061,1235,0
+IOPP.US,D,20250115,000000,25.7603,25.7603,25.7,25.7,3559,0
+IOPP.US,D,20250116,000000,25.74,25.7497,25.6701,25.7095,2600,0
+IOPP.US,D,20250117,000000,25.81,25.9142,25.797,25.797,1992,0
+IOPP.US,D,20250121,000000,25.39,25.39,25.2985,25.2985,5041,0
+IOPP.US,D,20250122,000000,25.1171,25.1764,25.09,25.1237,2752,0
+IOPP.US,D,20250123,000000,25.35,25.4148,25.3,25.4148,6078,0
+IOPP.US,D,20250124,000000,25.14,25.18,25.07,25.1,7777,0
+IOPP.US,D,20250127,000000,24.74,24.76,24.6,24.704,2236,0
+IOPP.US,D,20250128,000000,24.49,24.52,24.4402,24.5038,2143,0
+IOPP.US,D,20250129,000000,24.93,24.99,24.8921,24.8921,1582,0
+IOPP.US,D,20250130,000000,24.988,24.988,24.95,24.95,942,0
+IOPP.US,D,20250131,000000,25.3033,25.34,25.17,25.2088,2291,0
+IOPP.US,D,20250203,000000,25.27,25.42,25.23,25.3748,1709,0
+IOPP.US,D,20250204,000000,25.39,25.426,25.39,25.426,437,0
+IOPP.US,D,20250205,000000,25.3499,25.3628,25.3499,25.3628,383,0
+IOPP.US,D,20250206,000000,25.19,25.19,25.1224,25.1224,319,0
+IOPP.US,D,20250207,000000,25.05,25.11,24.7901,24.8595,11255,0
+IOPP.US,D,20250210,000000,24.98,25.0199,24.92,24.9839,1994,0
+IOPP.US,D,20250211,000000,24.49,24.49,24.4544,24.4544,1644,0
+IOPP.US,D,20250212,000000,24.46,24.59,24.44,24.5271,1310,0
+IOPP.US,D,20250213,000000,24.62,24.79,24.54,24.78,10886,0
+IOPP.US,D,20250214,000000,24.28,24.28,24.1979,24.1979,2690,0
+IOPP.US,D,20250218,000000,24.04,24.0455,24.03,24.0455,1752,0
+IOPP.US,D,20250219,000000,24.28,24.305,24.23,24.305,1191,0
+IOPP.US,D,20250220,000000,24.44,24.44,24.41,24.4135,1052,0
+IOPP.US,D,20250221,000000,24.21,24.21,24.02,24.0353,1723,0
+IOPP.US,D,20250224,000000,23.92,23.95,23.89,23.9001,2117,0
+IOPP.US,D,20250225,000000,23.97,23.975,23.96,23.97,12365,0
+IOPP.US,D,20250226,000000,23.97,23.97,23.91,23.9296,1600,0
+IOPP.US,D,20250227,000000,23.6,23.68,23.535,23.535,6136,0
+IOPP.US,D,20250228,000000,22.991,23.0859,22.99,23.0859,2483,0
+IOPP.US,D,20250303,000000,23.18,23.19,22.9043,22.9043,2601,0
+IOPP.US,D,20250304,000000,22.93,22.96,22.85,22.9504,1166,0
+IOPP.US,D,20250305,000000,23.5871,23.6505,23.54,23.6505,1193,0
+IOPP.US,D,20250306,000000,23.78,23.78,23.65,23.6584,1257,0
+IOPP.US,D,20250307,000000,23.66,23.7968,23.66,23.7968,146,0
+IOPP.US,D,20250310,000000,23.4,23.4001,23.32,23.3881,1141,0
+IOPP.US,D,20250311,000000,23.42,23.53,23.42,23.4791,18071,0
+IOPP.US,D,20250312,000000,23.43,23.53,23.43,23.465,8806,0
+IOPP.US,D,20250313,000000,23.34,23.353,23.34,23.353,186,0
+IOPP.US,D,20250314,000000,23.545,23.545,23.53,23.5429,812,0
+IOPP.US,D,20250317,000000,23.75,23.7805,23.67,23.7805,1020,0
+IOPP.US,D,20250318,000000,24.24,24.305,24.24,24.3035,1814,0
+IOPP.US,D,20250319,000000,24.53,24.6283,24.52,24.6283,1507,0
+IOPP.US,D,20250320,000000,24.78,24.78,24.755,24.7709,1977,0
+IOPP.US,D,20250324,000000,25.3898,25.3898,25.37,25.375,662,0
+IOPP.US,D,20250325,000000,25.17,25.1924,25.17,25.1924,2520,0
+IOPP.US,D,20250327,000000,24.964,24.964,24.9491,24.9491,162,0
+IOPP.US,D,20250331,000000,24.818,24.8867,24.67,24.8867,1069,0
+IOPP.US,D,20250401,000000,24.68,24.7677,24.68,24.7677,635,0
+IOPP.US,D,20250402,000000,25.105,25.1553,25.08,25.1553,854,0
+IOPP.US,D,20250403,000000,24.9999,24.9999,24.7,24.8648,4394,0
+IOPP.US,D,20250404,000000,24.07,24.0701,23.8167,23.8167,1325,0
+IOPP.US,D,20250407,000000,24.1,24.1,23.72,23.8007,2939,0
+IOPP.US,D,20250408,000000,24.325,24.3342,23.7844,23.7844,2078,0
+IOPP.US,D,20250409,000000,23.7649,25.0223,23.7649,25.0223,592,0
+IOPP.US,D,20250410,000000,24.43,24.6868,24.34,24.6868,498,0
+IOPP.US,D,20250411,000000,24.72,24.8578,24.72,24.8578,374,0
+IOPP.US,D,20250415,000000,25.3454,25.39,25.1869,25.1869,6097,0
+IOPP.US,D,20250416,000000,25.41,25.43,25.2519,25.2519,953,0
+IOPP.US,D,20250417,000000,25.91,25.98,25.822,25.822,1407,0
+IOPP.US,D,20250422,000000,26.36,26.44,26.3452,26.3452,1816,0
+IOPP.US,D,20250423,000000,26.29,26.62,26.1745,26.1745,2734,0
+IOPP.US,D,20250424,000000,26.32,26.4922,26.3199,26.4922,705,0
+IOPP.US,D,20250425,000000,25.82,25.82,25.8168,25.8168,6915,0
+IOPP.US,D,20250428,000000,25.86,26.04,25.85,25.9255,6734,0
+IOPP.US,D,20250429,000000,25.96,26.0342,25.96,26.0342,866,0
+IOPP.US,D,20250430,000000,25.78,25.8844,25.78,25.8844,2952,0
+IOPP.US,D,20250501,000000,25.95,25.95,25.9238,25.9238,998,0
+IOPP.US,D,20250502,000000,25.875,25.89,25.85,25.8865,2358,0
+IOPP.US,D,20250505,000000,26.1552,26.2099,26.1523,26.1523,762,0
+IOPP.US,D,20250506,000000,25.86,26.26,25.7933,25.7933,823,0
+IOPP.US,D,20250507,000000,25.82,25.9,25.82,25.82,677,0
+IOPP.US,D,20250508,000000,25.18,25.27,24.78,24.934,6461,0
+IOPP.US,D,20250509,000000,25.52,25.5782,25.52,25.5782,920,0
+IOPP.US,D,20250512,000000,26.55,26.5792,26.55,26.5792,628,0
+IOPP.US,D,20250513,000000,26.49,26.5,26.27,26.4936,1338,0
+IOPP.US,D,20250514,000000,26.5,26.64,26.4,26.411,10268,0
+IOPP.US,D,20250515,000000,26.7602,26.8919,26.76,26.8919,1311,0
+IOPP.US,D,20250516,000000,26.8076,26.8793,26.71,26.8671,4147,0
+IOPP.US,D,20250520,000000,26.545,26.545,26.5155,26.5155,557,0
+IOPP.US,D,20250522,000000,26.38,26.51,26.38,26.4332,7677,0
+IOPP.US,D,20250523,000000,26.73,26.83,26.73,26.7917,2010,0
+IOPP.US,D,20250527,000000,26.79,26.79,26.7355,26.7355,900,0
+IOPP.US,D,20250528,000000,26.67,26.69,26.669,26.6705,3469,0
+IOPP.US,D,20250529,000000,26.7001,26.8,26.7001,26.7985,424,0
+IOPP.US,D,20250530,000000,26.51,26.6692,26.5099,26.6692,1354,0
+IOPP.US,D,20250603,000000,26.44,26.48,26.44,26.4429,1123,0
+IOPP.US,D,20250604,000000,26.57,26.59,26.498,26.498,1293,0
+IOPP.US,D,20250605,000000,26.71,26.71,26.6951,26.6951,827,0
+IOPP.US,D,20250606,000000,27.06,27.0601,26.99,27.0525,1516,0
+IOPP.US,D,20250609,000000,27.07,27.14,27.07,27.126,1114,0
+IOPP.US,D,20250611,000000,27.185,27.2099,27.1603,27.1603,569,0
+IOPP.US,D,20250612,000000,26.78,26.78,26.7791,26.7791,342,0
+IOPP.US,D,20250613,000000,26.5,26.78,26.4135,26.4135,2343,0
+IOPP.US,D,20250616,000000,26.64,26.6401,26.532,26.532,916,0
+IOPP.US,D,20250617,000000,26.2701,26.3,26.18,26.2151,2954,0
+IOPP.US,D,20250618,000000,26.29,26.29,26.22,26.257,415,0
+IOPP.US,D,20250620,000000,26.4888,26.4888,26.4137,26.4137,1527,0
+IOPP.US,D,20250623,000000,26.4422,26.581,26.4422,26.581,611,0
+IOPP.US,D,20250624,000000,26.8,26.93,26.8,26.9035,1550,0
+IOPP.US,D,20250625,000000,27.065,27.13,27.02,27.12,1324,0
+IOPP.US,D,20250626,000000,27.53,27.5655,27.46,27.544,1206,0
+IOPP.US,D,20250627,000000,27.64,27.64,27.6065,27.6065,2282,0
+IOPP.US,D,20250630,000000,27.37,27.4749,27.37,27.4408,3711,0
+IOPP.US,D,20250701,000000,27.6399,27.6399,27.62,27.6315,1055,0
+IOPP.US,D,20250702,000000,27.75,27.75,27.7365,27.7365,391,0
+IOPP.US,D,20250703,000000,27.794,27.8,27.7822,27.7822,767,0
+IOPP.US,D,20250707,000000,27.6507,27.6507,27.5406,27.5406,1921,0
+IOPP.US,D,20250708,000000,27.72,27.73,27.56,27.7285,2233,0
+IOPP.US,D,20250709,000000,27.77,27.77,27.66,27.7575,931,0
+IOPP.US,D,20250710,000000,27.6,27.6,27.58,27.5975,476,0
+IOPP.US,D,20250711,000000,27.24,27.24,27.2201,27.2333,497,0
+IOPP.US,D,20250714,000000,27.39,27.4747,27.39,27.4747,1014,0
+IOPP.US,D,20250715,000000,27.53,27.53,27.47,27.4723,962,0
+IOPP.US,D,20250716,000000,27.4737,27.6479,27.4737,27.6479,332,0
+IOPP.US,D,20250717,000000,27.4815,27.5198,27.44,27.5198,779,0
+IOPP.US,D,20250718,000000,27.3,27.3,27.187,27.187,238,0
+IOPP.US,D,20250721,000000,27.5553,27.5629,27.41,27.5629,389,0
+IOPP.US,D,20250722,000000,27.68,27.682,27.6731,27.682,3257,0
+IOPP.US,D,20250724,000000,27.625,27.625,27.5097,27.5097,536,0
+IOPP.US,D,20250725,000000,27.39,27.4455,27.35,27.4455,1031,0
+IOPP.US,D,20250728,000000,26.986,26.986,26.9835,26.9835,349,0
+IOPP.US,D,20250729,000000,27.1999,27.2,27.165,27.185,1328,0
+IOPP.US,D,20250730,000000,27,27.0088,26.89,26.9177,2784,0
+IOPP.US,D,20250731,000000,26.93,26.9381,26.93,26.9381,460,0
+IOPP.US,D,20250806,000000,26.48,26.59,26.4,26.4934,2380,0
+IOPP.US,D,20250808,000000,26.53,26.57,26.4985,26.4985,788,0
+IOPP.US,D,20250811,000000,26.6144,26.628,26.6144,26.628,1180,0
+IOPP.US,D,20250813,000000,27.0852,27.092,27.0852,27.092,570,0
+IOPP.US,D,20250814,000000,27.03,27.04,27.01,27.017,1313,0
+IOPP.US,D,20250818,000000,27.6594,27.7181,27.6394,27.7181,711,0
+IOPP.US,D,20250820,000000,28.08,28.1485,28.07,28.1485,3461,0
+IOPP.US,D,20250825,000000,27.79,27.79,27.7249,27.7249,440,0
+IOPP.US,D,20250826,000000,27.54,27.5401,27.52,27.5335,400,0
+IOPP.US,D,20250827,000000,27.51,27.6013,27.51,27.6013,122,0
+IOPP.US,D,20250829,000000,27.45,27.45,27.3525,27.3525,270,0
+IOPP.US,D,20250902,000000,27.81,27.81,27.735,27.7631,507,0
+IOPP.US,D,20250903,000000,27.89,27.89,27.82,27.878,1079,0
+IOPP.US,D,20250904,000000,27.805,27.847,27.805,27.847,1729,0
+IOPP.US,D,20250905,000000,27.7296,27.73,27.724,27.724,346,0
+IOPP.US,D,20250908,000000,27.915,27.959,27.81,27.959,1169,0
+IOPP.US,D,20250911,000000,27.89,27.904,27.8,27.904,1344,0
+IOPP.US,D,20250912,000000,27.67,27.6865,27.66,27.6865,857,0
+IOPP.US,D,20250915,000000,27.93,27.93,27.84,27.8975,689,0
+IOPP.US,D,20250916,000000,28.025,28.103,28.01,28.103,1572,0
+IOPP.US,D,20250917,000000,28.175,28.175,28.0159,28.0159,176,0
+IOPP.US,D,20250918,000000,27.8699,27.8699,27.847,27.847,196,0
+IOPP.US,D,20250919,000000,28.0722,28.0722,28.0627,28.0627,691,0
+IOPP.US,D,20250922,000000,27.8341,27.8341,27.7985,27.7985,804,0
+IOPP.US,D,20250923,000000,27.47,27.66,27.47,27.4823,1371,0
+IOPP.US,D,20250924,000000,27.29,27.29,27.2445,27.2495,404,0
+IOPP.US,D,20250926,000000,27.01,27.0665,27.01,27.0665,219,0
+IOPP.US,D,20250929,000000,27.1,27.1,26.41,27.064,3535,0
+IOPP.US,D,20250930,000000,26.95,26.9935,26.95,26.967,919,0
+IOPP.US,D,20251001,000000,27.25,27.258,27.19,27.258,1110,0
+IOPP.US,D,20251002,000000,27.18,27.27,27.16,27.234,1407,0
+IOPP.US,D,20251003,000000,27.3066,27.3066,27.23,27.2311,2139,0
+IOPP.US,D,20251006,000000,27.4,27.43,27.35,27.368,11728,0
+IOPP.US,D,20251007,000000,27.46,27.5299,27.46,27.4902,2528,0
+IOPP.US,D,20251008,000000,27.44,27.44,27.408,27.408,314,0
+IOPP.US,D,20251009,000000,27.29,27.31,27.0165,27.0165,18157,0
+IOPP.US,D,20251010,000000,27.36,27.3803,27.1377,27.1377,710,0
+IOPP.US,D,20251015,000000,27.5399,27.59,27.5364,27.5364,355,0
+IOPP.US,D,20251016,000000,27.87,27.8734,27.87,27.8734,1079,0
+IOPP.US,D,20251017,000000,28.0296,28.0296,27.998,27.998,559,0
+IOPP.US,D,20251020,000000,28.0245,28.1091,27.94,28.09,916,0
+IOPP.US,D,20251021,000000,27.8201,27.88,27.7935,27.7935,1271,0
+IOPP.US,D,20251022,000000,28.2,28.3208,28.2,28.225,2348,0
+IOPP.US,D,20251024,000000,27.7,27.7,27.63,27.64,3714,0
+IOPP.US,D,20251027,000000,27.74,27.774,27.6901,27.774,1322,0
+IOPP.US,D,20251029,000000,27.4,28.4,26.01,27.6521,7976,0
+IOPP.US,D,20251030,000000,27.62,27.65,27.56,27.56,1308,0
+IOPP.US,D,20251031,000000,27.3492,27.376,27.3492,27.376,566,0
+IOPP.US,D,20251103,000000,27.5,27.5,27.39,27.426,1169,0
+IOPP.US,D,20251104,000000,27.29,27.3212,27.29,27.3212,364,0
+IOPP.US,D,20251107,000000,26.92,26.9569,26.92,26.9569,725,0
+IOPP.US,D,20251110,000000,27.12,27.3068,27.12,27.3068,1439,0
+IOPP.US,D,20251113,000000,27.21,27.27,27.1544,27.1544,6185,0
+IOPP.US,D,20251114,000000,27.17,27.29,27.149,27.156,8524,0
+IOPP.US,D,20251117,000000,27.29,27.29,27.136,27.136,766,0
+IOPP.US,D,20251118,000000,27.08,27.145,27.08,27.1242,831,0
+IOPP.US,D,20251119,000000,27.35,27.3599,27.29,27.34,4763,0
+IOPP.US,D,20251120,000000,27.3,27.3,27.091,27.091,218,0
+IOPP.US,D,20251121,000000,26.67,26.75,26.58,26.6215,26010,0
+IOPP.US,D,20251125,000000,27.01,27.11,27.01,27.11,7624,0
+IOPP.US,D,20251126,000000,27.13,27.25,27.095,27.212,4367,0
+IOPP.US,D,20251128,000000,27.08,27.11,27.0706,27.1089,1211,0
+IOPP.US,D,20251201,000000,26.97,27.05,26.9616,26.9616,1718,0
+IOPP.US,D,20251202,000000,26.72,26.77,26.72,26.746,25311,0
+IOPP.US,D,20251203,000000,26.48,26.515,26.459,26.459,727,0
+IOPP.US,D,20251208,000000,26.36,26.36,26.25,26.281,2169,0
+IOPP.US,D,20251209,000000,26.56,26.586,26.56,26.586,159,0
+IOPP.US,D,20251210,000000,26.46,26.5625,26.46,26.5625,1169,0
+IOPP.US,D,20251212,000000,26.51,26.51,26.36,26.471,4088,0
+IOPP.US,D,20251215,000000,26.59,26.59,26.5458,26.5458,461,0
+IOPP.US,D,20251216,000000,26.42,26.49,26.41,26.49,1057,0
+IOPP.US,D,20251217,000000,26.4,26.4102,26.37,26.379,1277,0
+IOPP.US,D,20251219,000000,26.93,27.05,26.89,27.05,1544,0
+IOPP.US,D,20251223,000000,27.01,27.19,27.01,27.19,275,0
+IOPP.US,D,20251229,000000,26.89,26.8958,26.834,26.8958,649,0
+IOPP.US,D,20251230,000000,26.93,26.93,26.84,26.913,3454,0
+IOPP.US,D,20260102,000000,27.172,27.23,27.172,27.2288,505,0
+IOPP.US,D,20260105,000000,27.13,27.256,27.13,27.256,4058,0
+IOPP.US,D,20260106,000000,27.2714,27.31,27.2201,27.27,2001,0
+IOPP.US,D,20260107,000000,27.45,27.45,27.41,27.41,389,0
+IOPP.US,D,20260108,000000,27.155,27.186,27.155,27.186,277,0
+IOPP.US,D,20260109,000000,26.82,26.8251,26.7901,26.8251,1680,0
+IOPP.US,D,20260112,000000,26.69,26.8,26.67,26.773,1359,0
+IOPP.US,D,20260113,000000,26.76,26.7999,26.69,26.69,1797,0
+IOPP.US,D,20260115,000000,26.8,26.816,26.8,26.816,148,0
+IOPP.US,D,20260116,000000,26.45,26.523,26.415,26.523,1302,0
+IOPP.US,D,20260120,000000,25.86,25.86,25.82,25.832,2453,0
+IOPP.US,D,20260121,000000,25.91,25.98,25.75,25.929,18756,0
+IOPP.US,D,20260123,000000,25.63,25.63,25.6204,25.6204,332,0
+IOPP.US,D,20260127,000000,25.58,25.66,25.57,25.647,3588,0
+IOPP.US,D,20260128,000000,25.46,25.645,25.46,25.645,13253,0
+IOPP.US,D,20260129,000000,25.525,25.645,25.525,25.645,736,0
+IOPP.US,D,20260202,000000,25.8,26.81,25.8,26.7718,4393,0
+IOPP.US,D,20260203,000000,26.63,26.63,26.6004,26.6004,325,0
+IOPP.US,D,20260204,000000,26.63,26.77,26.59,26.729,3330,0
+IOPP.US,D,20260205,000000,26.59,26.63,26.513,26.513,458,0
+IOPP.US,D,20260209,000000,26.82,26.83,26.81,26.81,454,0
+IOPP.US,D,20260211,000000,27.045,27.21,27.04,27.13,2418,0
+IOPP.US,D,20260212,000000,27.21,27.2399,27.05,27.056,5913,0
+IOPP.US,D,20260213,000000,26.83,26.88,26.83,26.8427,378,0
+IOPP.US,D,20260217,000000,26.78,26.98,26.775,26.98,904,0
+IOPP.US,D,20260218,000000,26.932,26.95,26.932,26.949,899,0
diff --git a/daily/us/nyse etfs/1/ipay.us.txt b/daily/us/nyse etfs/1/ipay.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..380d323e90d7141d6c0b767b97a803b817b64571
--- /dev/null
+++ b/daily/us/nyse etfs/1/ipay.us.txt	
@@ -0,0 +1,2648 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IPAY.US,D,20150717,000000,25.036,25.036,24.927,25.006,12250,0
+IPAY.US,D,20150720,000000,25.184,25.333,25.154,25.264,13265,0
+IPAY.US,D,20150721,000000,25.254,25.313,25.135,25.135,9316,0
+IPAY.US,D,20150722,000000,25.135,25.224,25.106,25.135,4658,0
+IPAY.US,D,20150723,000000,25.116,25.116,24.709,24.739,10328,0
+IPAY.US,D,20150724,000000,24.493,24.887,24.453,24.651,3543,0
+IPAY.US,D,20150727,000000,24.344,24.394,24.284,24.294,4151,0
+IPAY.US,D,20150728,000000,24.443,24.503,24.314,24.503,4961,0
+IPAY.US,D,20150729,000000,24.759,24.877,24.591,24.877,12556,0
+IPAY.US,D,20150730,000000,25.144,25.144,24.691,24.937,11847,0
+IPAY.US,D,20150731,000000,25.135,25.264,25.135,25.164,23593,0
+IPAY.US,D,20150803,000000,25.333,25.403,24.937,24.947,54911,0
+IPAY.US,D,20150804,000000,25.383,25.383,25.135,25.144,9619,0
+IPAY.US,D,20150805,000000,25.383,25.383,25.174,25.174,5062,0
+IPAY.US,D,20150806,000000,25.432,25.432,24.957,24.996,5362,0
+IPAY.US,D,20150807,000000,24.847,25.056,24.799,25.026,2735,0
+IPAY.US,D,20150810,000000,25.393,26.665,25.096,25.273,6683,0
+IPAY.US,D,20150811,000000,25.383,25.383,25.066,25.106,9968,0
+IPAY.US,D,20150812,000000,25.135,25.135,24.641,25.046,9417,0
+IPAY.US,D,20150813,000000,25.273,25.273,24.986,25.056,6986,0
+IPAY.US,D,20150814,000000,25.184,25.234,25.184,25.224,810,0
+IPAY.US,D,20150817,000000,25.363,25.363,25.006,25.273,12454,0
+IPAY.US,D,20150818,000000,25.559,25.559,25.313,25.343,6986,0
+IPAY.US,D,20150819,000000,25.5,25.5,25.006,25.086,5871,0
+IPAY.US,D,20150820,000000,25.422,25.422,24.581,24.581,6380,0
+IPAY.US,D,20150821,000000,24.443,24.443,24.067,24.116,4961,0
+IPAY.US,D,20150824,000000,22.813,23.505,14.596,22.912,6311,0
+IPAY.US,D,20150825,000000,24.561,24.561,23.267,23.267,1619,0
+IPAY.US,D,20150826,000000,23.208,23.535,23.04,23.495,5062,0
+IPAY.US,D,20150827,000000,24.067,24.067,23.702,23.949,7391,0
+IPAY.US,D,20150828,000000,23.978,23.988,23.911,23.911,810,0
+IPAY.US,D,20150831,000000,23.949,23.978,23.722,23.822,3949,0
+IPAY.US,D,20150901,000000,23.316,23.395,22.942,23.06,4557,0
+IPAY.US,D,20150902,000000,23.05,23.178,23.05,23.168,911,0
+IPAY.US,D,20150903,000000,23.732,23.732,23.692,23.692,810,0
+IPAY.US,D,20150904,000000,23.277,23.277,23.188,23.188,506,0
+IPAY.US,D,20150908,000000,23.455,23.802,23.455,23.772,4759,0
+IPAY.US,D,20150909,000000,24.136,24.136,23.505,23.505,2227,0
+IPAY.US,D,20150910,000000,23.772,23.772,23.564,23.574,2796,0
+IPAY.US,D,20150911,000000,23.692,23.692,23.692,23.692,405,0
+IPAY.US,D,20150914,000000,24.018,24.018,23.623,23.623,1215,0
+IPAY.US,D,20150915,000000,23.673,23.929,23.673,23.929,1721,0
+IPAY.US,D,20150916,000000,23.998,24.067,23.891,24.067,2328,0
+IPAY.US,D,20150917,000000,24.304,24.304,24.038,24.038,3140,0
+IPAY.US,D,20150918,000000,24.038,24.038,24.038,24.038,101,0
+IPAY.US,D,20150921,000000,24.196,24.196,23.998,24.048,3342,0
+IPAY.US,D,20150922,000000,23.663,23.663,23.613,23.613,202,0
+IPAY.US,D,20150923,000000,23.692,23.692,23.692,23.692,101,0
+IPAY.US,D,20150924,000000,23.594,23.594,23.544,23.544,1466,0
+IPAY.US,D,20150925,000000,23.673,23.673,23.673,23.673,303,0
+IPAY.US,D,20150928,000000,23.03,23.03,22.892,22.892,1110,0
+IPAY.US,D,20150929,000000,22.822,22.842,22.822,22.842,303,0
+IPAY.US,D,20150930,000000,23.04,23.04,23.04,23.04,202,0
+IPAY.US,D,20151001,000000,23.475,23.475,23.267,23.326,506,0
+IPAY.US,D,20151002,000000,23.158,23.455,23.05,23.455,607,0
+IPAY.US,D,20151005,000000,24.087,24.116,24.087,24.116,212,0
+IPAY.US,D,20151006,000000,24.503,24.503,22.872,24.028,810,0
+IPAY.US,D,20151007,000000,24.216,24.264,24.216,24.264,405,0
+IPAY.US,D,20151008,000000,24.433,24.581,24.294,24.581,4456,0
+IPAY.US,D,20151009,000000,24.581,24.581,24.581,24.581,303,0
+IPAY.US,D,20151012,000000,24.719,24.719,24.719,24.719,763,0
+IPAY.US,D,20151013,000000,24.681,24.709,24.681,24.709,1114,0
+IPAY.US,D,20151014,000000,24.651,24.661,24.354,24.354,708,0
+IPAY.US,D,20151015,000000,24.513,24.551,24.503,24.503,1316,0
+IPAY.US,D,20151016,000000,24.759,24.779,24.729,24.779,1721,0
+IPAY.US,D,20151019,000000,24.927,24.977,24.789,24.957,4861,0
+IPAY.US,D,20151020,000000,25.046,25.046,24.927,24.937,2185,0
+IPAY.US,D,20151021,000000,25.293,25.293,24.661,24.661,5265,0
+IPAY.US,D,20151022,000000,24.897,25.086,24.897,25.086,3039,0
+IPAY.US,D,20151023,000000,25.086,25.234,25.086,25.194,1215,0
+IPAY.US,D,20151026,000000,25.363,25.363,25.116,25.244,12961,0
+IPAY.US,D,20151027,000000,25.412,25.412,24.907,24.907,7898,0
+IPAY.US,D,20151028,000000,25.086,25.55,24.986,25.55,12556,0
+IPAY.US,D,20151029,000000,25.836,25.836,25.313,25.333,9619,0
+IPAY.US,D,20151030,000000,25.412,25.442,25.363,25.373,20453,0
+IPAY.US,D,20151102,000000,25.708,25.708,25.283,25.461,5198,0
+IPAY.US,D,20151103,000000,25.639,25.639,25.353,25.403,6278,0
+IPAY.US,D,20151104,000000,25.756,25.756,25.303,25.303,5734,0
+IPAY.US,D,20151105,000000,26.596,26.596,25.363,25.451,22072,0
+IPAY.US,D,20151106,000000,25.53,25.53,25.5,25.51,4354,0
+IPAY.US,D,20151109,000000,25.766,25.766,25.144,25.264,11632,0
+IPAY.US,D,20151110,000000,25.333,25.353,25.204,25.353,5568,0
+IPAY.US,D,20151111,000000,25.559,25.579,25.373,25.373,3443,0
+IPAY.US,D,20151112,000000,25.422,25.422,25.154,25.154,2430,0
+IPAY.US,D,20151113,000000,24.986,24.986,24.641,24.641,3140,0
+IPAY.US,D,20151116,000000,24.699,24.739,24.661,24.739,911,0
+IPAY.US,D,20151117,000000,25.154,25.154,25.016,25.036,2837,0
+IPAY.US,D,20151118,000000,25.154,25.323,25.086,25.323,3140,0
+IPAY.US,D,20151119,000000,25.48,25.48,25.273,25.283,3543,0
+IPAY.US,D,20151120,000000,25.629,25.629,25.303,25.363,4861,0
+IPAY.US,D,20151123,000000,25.649,25.649,25.333,25.373,5062,0
+IPAY.US,D,20151124,000000,25.422,25.422,24.996,25.224,9619,0
+IPAY.US,D,20151125,000000,25.313,25.343,25.283,25.343,2937,0
+IPAY.US,D,20151127,000000,25.619,25.619,25.293,25.303,11139,0
+IPAY.US,D,20151130,000000,25.599,26.527,25.264,25.264,3848,0
+IPAY.US,D,20151201,000000,25.383,25.471,25.303,25.422,6151,0
+IPAY.US,D,20151202,000000,25.5,25.5,25.224,25.234,5039,0
+IPAY.US,D,20151203,000000,25.432,25.432,24.837,24.837,1627,0
+IPAY.US,D,20151204,000000,25.164,25.234,24.996,25.234,11746,0
+IPAY.US,D,20151207,000000,25.353,25.353,24.937,24.957,1418,0
+IPAY.US,D,20151208,000000,24.691,24.927,24.691,24.927,460,0
+IPAY.US,D,20151209,000000,24.927,25.026,24.691,24.691,3949,0
+IPAY.US,D,20151210,000000,24.847,25.135,24.847,25.135,810,0
+IPAY.US,D,20151211,000000,24.621,24.621,24.294,24.294,2227,0
+IPAY.US,D,20151214,000000,24.176,24.394,24.176,24.196,677,0
+IPAY.US,D,20151215,000000,24.847,24.847,24.719,24.749,708,0
+IPAY.US,D,20151216,000000,25.174,25.174,24.691,24.877,911,0
+IPAY.US,D,20151217,000000,25.036,25.036,24.729,24.729,6581,0
+IPAY.US,D,20151218,000000,24.304,24.304,24.038,24.038,911,0
+IPAY.US,D,20151221,000000,24.304,25.461,24.146,24.156,24099,0
+IPAY.US,D,20151222,000000,24.443,24.601,24.186,24.433,3098,0
+IPAY.US,D,20151223,000000,24.631,24.699,24.551,24.699,1418,0
+IPAY.US,D,20151224,000000,24.493,24.493,24.493,24.493,509,0
+IPAY.US,D,20151228,000000,24.671,24.671,24.542,24.542,3321,0
+IPAY.US,D,20151229,000000,24.691,24.749,24.671,24.749,5318,0
+IPAY.US,D,20151230,000000,24.709,24.709,24.581,24.581,456,0
+IPAY.US,D,20151231,000000,24.591,24.591,24.29,24.29,4533,0
+IPAY.US,D,20160104,000000,23.702,23.702,23.554,23.682,4291,0
+IPAY.US,D,20160105,000000,23.861,23.861,23.782,23.782,10941,0
+IPAY.US,D,20160106,000000,23.594,23.594,23.465,23.465,478,0
+IPAY.US,D,20160107,000000,23.228,23.228,22.991,22.994,1557,0
+IPAY.US,D,20160108,000000,23.01,23.05,22.645,22.655,2296,0
+IPAY.US,D,20160111,000000,22.635,23.274,22.635,22.665,651,0
+IPAY.US,D,20160112,000000,22.723,22.723,22.418,22.418,1302,0
+IPAY.US,D,20160113,000000,22.942,22.942,22.186,22.186,906,0
+IPAY.US,D,20160114,000000,22.123,22.434,21.856,22.434,15657,0
+IPAY.US,D,20160115,000000,21.758,21.758,21.54,21.61,12071,0
+IPAY.US,D,20160119,000000,22.113,22.113,21.559,21.698,1619,0
+IPAY.US,D,20160120,000000,21.412,21.728,20.799,21.545,3915,0
+IPAY.US,D,20160121,000000,21.53,21.53,21.511,21.511,545,0
+IPAY.US,D,20160122,000000,21.874,21.874,21.874,21.874,333,0
+IPAY.US,D,20160125,000000,21.797,21.886,21.797,21.847,1469,0
+IPAY.US,D,20160126,000000,21.826,21.826,21.678,21.678,1144,0
+IPAY.US,D,20160127,000000,21.698,21.698,21.661,21.674,1728,0
+IPAY.US,D,20160128,000000,21.283,21.303,21.273,21.303,978,0
+IPAY.US,D,20160129,000000,21.491,21.59,21.491,21.59,228,0
+IPAY.US,D,20160201,000000,21.936,22.213,21.826,22.213,1284,0
+IPAY.US,D,20160202,000000,22.123,22.123,21.698,21.698,2087,0
+IPAY.US,D,20160203,000000,21.748,21.766,21.521,21.569,31577,0
+IPAY.US,D,20160204,000000,21.906,22.055,21.886,22.055,4439,0
+IPAY.US,D,20160205,000000,21.866,21.866,21.453,21.453,2856,0
+IPAY.US,D,20160208,000000,21.353,21.353,20.363,20.363,6381,0
+IPAY.US,D,20160209,000000,20.285,20.637,20.285,20.464,1612,0
+IPAY.US,D,20160210,000000,20.563,20.563,20.563,20.563,314,0
+IPAY.US,D,20160211,000000,19.911,20.187,19.752,19.998,3045,0
+IPAY.US,D,20160212,000000,20.265,20.505,20.265,20.505,1391,0
+IPAY.US,D,20160216,000000,20.966,21.303,20.966,21.303,861,0
+IPAY.US,D,20160217,000000,21.569,21.738,21.569,21.738,1440,0
+IPAY.US,D,20160219,000000,21.579,21.613,21.54,21.613,936,0
+IPAY.US,D,20160222,000000,21.985,21.985,21.886,21.886,1130,0
+IPAY.US,D,20160224,000000,21.678,21.678,21.678,21.678,884,0
+IPAY.US,D,20160225,000000,21.836,21.836,21.55,21.765,1297,0
+IPAY.US,D,20160226,000000,21.826,21.826,21.826,21.826,254,0
+IPAY.US,D,20160229,000000,21.916,22.051,21.782,21.782,1781,0
+IPAY.US,D,20160301,000000,21.797,22.35,21.797,22.35,2293,0
+IPAY.US,D,20160302,000000,22.417,22.417,22.233,22.398,1663,0
+IPAY.US,D,20160303,000000,22.476,22.476,22.436,22.436,1002,0
+IPAY.US,D,20160304,000000,22.842,22.842,22.773,22.773,371,0
+IPAY.US,D,20160307,000000,22.723,22.723,22.615,22.615,2167,0
+IPAY.US,D,20160308,000000,22.466,22.466,22.466,22.466,278,0
+IPAY.US,D,20160309,000000,22.516,22.516,22.398,22.398,661,0
+IPAY.US,D,20160310,000000,22.605,22.605,22.161,22.161,4886,0
+IPAY.US,D,20160311,000000,22.565,22.651,22.565,22.651,652,0
+IPAY.US,D,20160314,000000,22.713,22.713,22.713,22.713,1287,0
+IPAY.US,D,20160315,000000,22.684,22.793,22.407,22.407,1074,0
+IPAY.US,D,20160316,000000,22.321,22.675,22.321,22.675,1097,0
+IPAY.US,D,20160317,000000,22.713,22.858,22.694,22.858,3543,0
+IPAY.US,D,20160318,000000,23.02,23.02,22.862,22.876,1231,0
+IPAY.US,D,20160321,000000,23.001,23.001,22.971,22.971,1200,0
+IPAY.US,D,20160322,000000,23.09,23.09,22.938,22.938,2190,0
+IPAY.US,D,20160323,000000,22.982,22.982,22.982,22.982,202,0
+IPAY.US,D,20160324,000000,22.862,22.862,22.694,22.694,472,0
+IPAY.US,D,20160328,000000,23.001,23.053,22.88,22.88,1972,0
+IPAY.US,D,20160329,000000,22.713,22.958,22.713,22.958,592,0
+IPAY.US,D,20160330,000000,23.465,23.465,23.465,23.465,522,0
+IPAY.US,D,20160331,000000,23.613,23.712,23.475,23.712,1556,0
+IPAY.US,D,20160401,000000,23.485,23.702,23.485,23.702,1655,0
+IPAY.US,D,20160404,000000,23.939,23.939,23.505,23.505,3857,0
+IPAY.US,D,20160406,000000,23.623,23.623,23.465,23.465,958,0
+IPAY.US,D,20160407,000000,23.475,23.475,23.02,23.262,1630,0
+IPAY.US,D,20160408,000000,23.475,23.663,23.475,23.663,240,0
+IPAY.US,D,20160411,000000,23.891,23.891,23.712,23.712,2741,0
+IPAY.US,D,20160412,000000,23.802,23.802,23.594,23.757,1316,0
+IPAY.US,D,20160413,000000,24.058,24.058,23.998,24.048,993,0
+IPAY.US,D,20160414,000000,24.374,24.374,24.126,24.126,2450,0
+IPAY.US,D,20160415,000000,24.274,24.274,24.048,24.048,2356,0
+IPAY.US,D,20160418,000000,24.156,24.413,24.087,24.365,660,0
+IPAY.US,D,20160419,000000,24.523,24.523,24.523,24.523,666,0
+IPAY.US,D,20160420,000000,24.493,24.493,24.384,24.384,1099,0
+IPAY.US,D,20160421,000000,24.631,24.631,24.324,24.324,1091,0
+IPAY.US,D,20160425,000000,24.186,24.356,24.186,24.314,1439,0
+IPAY.US,D,20160426,000000,24.453,24.453,24.37,24.423,1376,0
+IPAY.US,D,20160427,000000,24.493,24.691,24.493,24.581,1908,0
+IPAY.US,D,20160428,000000,24.691,24.917,24.274,24.274,3651,0
+IPAY.US,D,20160429,000000,24.196,24.196,24.196,24.196,5349,0
+IPAY.US,D,20160502,000000,24.503,24.503,24.093,24.093,591,0
+IPAY.US,D,20160503,000000,23.969,23.969,23.929,23.929,450,0
+IPAY.US,D,20160504,000000,23.988,23.988,23.762,23.762,10494,0
+IPAY.US,D,20160506,000000,23.505,23.702,23.505,23.63,9263,0
+IPAY.US,D,20160509,000000,23.643,23.732,23.643,23.732,1211,0
+IPAY.US,D,20160510,000000,23.722,23.95,23.722,23.95,9146,0
+IPAY.US,D,20160511,000000,24.661,24.661,23.905,23.905,5955,0
+IPAY.US,D,20160512,000000,23.919,23.919,23.755,23.76,4462,0
+IPAY.US,D,20160513,000000,23.604,23.604,23.604,23.604,151,0
+IPAY.US,D,20160516,000000,23.633,23.633,23.425,23.503,2766,0
+IPAY.US,D,20160517,000000,23.722,23.722,23.465,23.485,5477,0
+IPAY.US,D,20160518,000000,23.277,23.673,23.277,23.673,6315,0
+IPAY.US,D,20160519,000000,23.386,23.465,23.228,23.379,1258,0
+IPAY.US,D,20160523,000000,23.673,23.697,23.623,23.623,746,0
+IPAY.US,D,20160524,000000,23.91,24.097,23.91,24.087,2015,0
+IPAY.US,D,20160525,000000,24.264,24.264,24.225,24.225,860,0
+IPAY.US,D,20160527,000000,24.196,24.284,24.196,24.245,2135,0
+IPAY.US,D,20160531,000000,24.235,24.264,24.235,24.264,1290,0
+IPAY.US,D,20160601,000000,24.126,24.354,24.116,24.354,1452,0
+IPAY.US,D,20160602,000000,24.328,24.328,24.328,24.328,308,0
+IPAY.US,D,20160603,000000,24.364,24.394,24.27,24.394,1331,0
+IPAY.US,D,20160606,000000,24.294,24.591,24.294,24.591,1287,0
+IPAY.US,D,20160607,000000,24.601,24.691,24.601,24.66,16994,0
+IPAY.US,D,20160608,000000,24.641,24.671,24.641,24.671,230,0
+IPAY.US,D,20160609,000000,24.443,24.443,24.354,24.374,1339,0
+IPAY.US,D,20160610,000000,23.973,23.973,23.949,23.949,637,0
+IPAY.US,D,20160613,000000,23.663,23.683,23.455,23.631,3291,0
+IPAY.US,D,20160614,000000,23.346,23.356,23.346,23.356,809,0
+IPAY.US,D,20160615,000000,23.405,23.405,23.405,23.405,203,0
+IPAY.US,D,20160616,000000,23.297,23.382,23.297,23.382,227,0
+IPAY.US,D,20160617,000000,23.518,23.518,23.518,23.518,101,0
+IPAY.US,D,20160620,000000,22.614,23.831,22.614,23.831,1426,0
+IPAY.US,D,20160622,000000,22.644,23.822,22.644,23.699,4571,0
+IPAY.US,D,20160623,000000,23.999,23.999,23.881,23.881,536,0
+IPAY.US,D,20160624,000000,23.039,23.501,22.726,22.772,4823,0
+IPAY.US,D,20160627,000000,23.752,23.752,21.854,21.854,27661,0
+IPAY.US,D,20160628,000000,21.914,21.914,21.914,21.914,288,0
+IPAY.US,D,20160629,000000,22.397,22.831,22.397,22.831,38127,0
+IPAY.US,D,20160630,000000,22.951,23.257,22.951,23.079,1148,0
+IPAY.US,D,20160701,000000,23.403,23.403,23.403,23.403,202,0
+IPAY.US,D,20160705,000000,23.277,23.277,22.97,22.97,1435,0
+IPAY.US,D,20160706,000000,23.019,23.019,22.712,22.712,394,0
+IPAY.US,D,20160707,000000,23.019,23.019,22.941,22.951,571,0
+IPAY.US,D,20160708,000000,23.287,23.554,23.287,23.553,2590,0
+IPAY.US,D,20160711,000000,23.722,23.722,23.535,23.692,774,0
+IPAY.US,D,20160713,000000,23.999,23.999,23.999,23.999,404,0
+IPAY.US,D,20160714,000000,23.97,24.078,23.97,24.078,514,0
+IPAY.US,D,20160715,000000,24.127,24.127,24.082,24.082,707,0
+IPAY.US,D,20160718,000000,24.256,24.256,24.256,24.256,171,0
+IPAY.US,D,20160720,000000,24.365,24.365,24.187,24.237,1213,0
+IPAY.US,D,20160722,000000,24.127,24.265,24.127,24.265,248,0
+IPAY.US,D,20160725,000000,24.494,24.494,24.375,24.454,1673,0
+IPAY.US,D,20160726,000000,24.691,24.691,24.691,24.691,101,0
+IPAY.US,D,20160727,000000,24.761,24.761,24.761,24.761,1047,0
+IPAY.US,D,20160728,000000,24.444,24.444,24.364,24.364,905,0
+IPAY.US,D,20160729,000000,24.494,24.494,24.226,24.226,713,0
+IPAY.US,D,20160801,000000,24.315,24.315,24.315,24.315,140,0
+IPAY.US,D,20160802,000000,23.881,23.881,23.881,23.881,101,0
+IPAY.US,D,20160804,000000,24.108,24.117,24.108,24.117,646,0
+IPAY.US,D,20160805,000000,24.356,24.356,24.356,24.356,126,0
+IPAY.US,D,20160809,000000,24.365,24.454,24.365,24.375,1603,0
+IPAY.US,D,20160810,000000,24.672,24.672,24.514,24.514,2037,0
+IPAY.US,D,20160811,000000,24.592,24.592,24.582,24.582,202,0
+IPAY.US,D,20160812,000000,24.525,24.525,24.525,24.525,282,0
+IPAY.US,D,20160815,000000,24.761,24.761,24.688,24.688,558,0
+IPAY.US,D,20160816,000000,24.711,24.711,24.474,24.59,1028,0
+IPAY.US,D,20160817,000000,24.484,24.602,24.484,24.602,624,0
+IPAY.US,D,20160818,000000,24.632,24.642,24.602,24.642,677,0
+IPAY.US,D,20160819,000000,24.672,24.691,24.662,24.662,813,0
+IPAY.US,D,20160822,000000,24.622,24.701,24.518,24.701,1090,0
+IPAY.US,D,20160823,000000,24.612,25.035,24.612,25.035,697,0
+IPAY.US,D,20160824,000000,24.988,24.988,24.889,24.889,552,0
+IPAY.US,D,20160825,000000,24.831,24.869,24.645,24.812,1229,0
+IPAY.US,D,20160829,000000,24.959,24.959,24.879,24.929,3702,0
+IPAY.US,D,20160830,000000,24.93,25.078,24.881,24.881,1746,0
+IPAY.US,D,20160831,000000,25.028,25.028,24.959,24.959,293,0
+IPAY.US,D,20160901,000000,24.889,24.969,24.889,24.969,336,0
+IPAY.US,D,20160902,000000,25.118,25.118,25.118,25.118,1649,0
+IPAY.US,D,20160906,000000,25.078,25.116,24.919,25.098,2140,0
+IPAY.US,D,20160907,000000,24.965,25.256,24.965,25.256,1416,0
+IPAY.US,D,20160908,000000,25.206,25.206,25.206,25.206,649,0
+IPAY.US,D,20160909,000000,24.801,24.801,24.585,24.585,526,0
+IPAY.US,D,20160912,000000,24.474,24.474,24.375,24.375,372,0
+IPAY.US,D,20160913,000000,24.414,24.414,24.414,24.414,187,0
+IPAY.US,D,20160914,000000,24.772,24.772,24.553,24.553,805,0
+IPAY.US,D,20160916,000000,24.673,24.673,24.571,24.571,821,0
+IPAY.US,D,20160919,000000,24.524,24.583,23.373,24.552,2449,0
+IPAY.US,D,20160920,000000,24.782,24.782,24.573,24.632,1259,0
+IPAY.US,D,20160921,000000,24.683,24.683,24.683,24.683,256,0
+IPAY.US,D,20160922,000000,24.901,25.04,24.792,24.792,998,0
+IPAY.US,D,20160923,000000,24.684,24.684,24.684,24.684,128,0
+IPAY.US,D,20160926,000000,24.722,24.722,24.279,24.583,3673,0
+IPAY.US,D,20160927,000000,24.613,24.653,24.613,24.653,1180,0
+IPAY.US,D,20160928,000000,24.603,24.706,24.603,24.706,1669,0
+IPAY.US,D,20160929,000000,24.643,24.643,24.613,24.613,1449,0
+IPAY.US,D,20160930,000000,24.653,24.909,24.653,24.909,832,0
+IPAY.US,D,20161003,000000,24.752,24.843,24.752,24.762,930,0
+IPAY.US,D,20161004,000000,24.861,24.861,24.629,24.629,903,0
+IPAY.US,D,20161005,000000,24.832,24.971,24.782,24.971,2874,0
+IPAY.US,D,20161006,000000,24.951,24.951,24.747,24.781,821,0
+IPAY.US,D,20161007,000000,24.951,24.951,24.573,24.573,811,0
+IPAY.US,D,20161010,000000,24.812,24.812,24.583,24.583,558,0
+IPAY.US,D,20161011,000000,24.444,24.544,24.444,24.544,456,0
+IPAY.US,D,20161012,000000,24.247,24.414,24.247,24.414,2640,0
+IPAY.US,D,20161013,000000,24.146,24.285,24.014,24.079,3143,0
+IPAY.US,D,20161014,000000,24.305,24.434,24.305,24.402,411,0
+IPAY.US,D,20161017,000000,24.136,24.136,24.136,24.136,101,0
+IPAY.US,D,20161018,000000,24.186,24.295,24.008,24.295,1949,0
+IPAY.US,D,20161019,000000,24.226,24.565,24.226,24.565,932,0
+IPAY.US,D,20161021,000000,24.534,24.534,24.524,24.524,914,0
+IPAY.US,D,20161024,000000,25.249,25.249,24.891,24.951,302890,0
+IPAY.US,D,20161025,000000,24.941,25,24.673,24.742,156654,0
+IPAY.US,D,20161026,000000,24.802,24.931,24.705,24.742,83497,0
+IPAY.US,D,20161027,000000,24.901,24.901,24.589,24.622,39488,0
+IPAY.US,D,20161028,000000,24.772,24.812,24.573,24.653,30844,0
+IPAY.US,D,20161031,000000,24.871,24.871,24.563,24.633,46106,0
+IPAY.US,D,20161101,000000,24.772,25.547,24.34,24.504,62229,0
+IPAY.US,D,20161102,000000,24.553,24.563,24.068,24.122,49548,0
+IPAY.US,D,20161103,000000,24.246,24.246,24.077,24.087,21811,0
+IPAY.US,D,20161104,000000,24.275,24.325,24.058,24.091,51713,0
+IPAY.US,D,20161107,000000,24.395,24.553,24.395,24.484,39667,0
+IPAY.US,D,20161108,000000,24.553,24.653,24.414,24.539,15030,0
+IPAY.US,D,20161109,000000,24.504,24.765,24.243,24.732,22017,0
+IPAY.US,D,20161110,000000,25.05,25.547,24.404,24.573,51911,0
+IPAY.US,D,20161111,000000,24.643,24.741,24.504,24.741,36251,0
+IPAY.US,D,20161114,000000,25,25,24.375,24.49,64481,0
+IPAY.US,D,20161115,000000,24.752,24.752,24.553,24.633,59479,0
+IPAY.US,D,20161116,000000,24.772,24.947,24.663,24.891,79488,0
+IPAY.US,D,20161117,000000,25.08,25.288,25.032,25.219,116755,0
+IPAY.US,D,20161118,000000,25.547,25.547,25.199,25.249,68848,0
+IPAY.US,D,20161121,000000,25.596,25.646,25.268,25.414,314119,0
+IPAY.US,D,20161122,000000,25.596,25.625,25.249,25.417,139793,0
+IPAY.US,D,20161123,000000,25.467,25.636,25.278,25.462,50252,0
+IPAY.US,D,20161125,000000,25.646,25.715,25.514,25.566,41149,0
+IPAY.US,D,20161128,000000,25.794,25.794,25.298,25.298,81222,0
+IPAY.US,D,20161129,000000,25.487,25.487,25.209,25.229,177280,0
+IPAY.US,D,20161130,000000,25.457,25.527,24.953,24.999,87623,0
+IPAY.US,D,20161201,000000,25.07,25.07,24.514,24.524,112417,0
+IPAY.US,D,20161202,000000,24.722,24.722,24.464,24.583,28734,0
+IPAY.US,D,20161205,000000,24.841,24.949,24.752,24.891,39981,0
+IPAY.US,D,20161206,000000,25.04,25.07,24.755,24.941,29871,0
+IPAY.US,D,20161207,000000,25.03,25.447,24.926,25.417,24550,0
+IPAY.US,D,20161208,000000,25.556,25.646,25.368,25.576,40436,0
+IPAY.US,D,20161209,000000,25.646,25.646,25.497,25.586,20704,0
+IPAY.US,D,20161212,000000,25.794,25.794,25.298,25.328,50856,0
+IPAY.US,D,20161213,000000,25.556,25.625,25.368,25.467,22201,0
+IPAY.US,D,20161214,000000,25.437,25.545,25.298,25.328,22575,0
+IPAY.US,D,20161215,000000,25.467,25.636,25.408,25.415,23258,0
+IPAY.US,D,20161216,000000,25.556,25.556,25.328,25.328,17966,0
+IPAY.US,D,20161219,000000,25.388,25.652,25.388,25.441,25971,0
+IPAY.US,D,20161220,000000,25.576,25.751,25.427,25.586,21764,0
+IPAY.US,D,20161221,000000,25.666,25.666,25.537,25.537,21687,0
+IPAY.US,D,20161222,000000,25.497,25.497,25.318,25.378,17119,0
+IPAY.US,D,20161223,000000,25.447,25.527,25.422,25.477,12699,0
+IPAY.US,D,20161227,000000,25.586,25.646,25.527,25.611,19829,0
+IPAY.US,D,20161228,000000,25.73,25.73,25.343,25.383,14122,0
+IPAY.US,D,20161229,000000,25.383,25.448,25.326,25.373,19092,0
+IPAY.US,D,20161230,000000,25.482,25.482,25.204,25.403,21636,0
+IPAY.US,D,20170103,000000,25.571,25.82,25.512,25.72,33361,0
+IPAY.US,D,20170104,000000,25.81,26.276,25.81,26.276,30693,0
+IPAY.US,D,20170105,000000,26.227,26.334,26.118,26.216,54965,0
+IPAY.US,D,20170106,000000,26.167,26.374,26.137,26.346,18094,0
+IPAY.US,D,20170109,000000,26.454,26.504,26.356,26.375,29341,0
+IPAY.US,D,20170110,000000,26.484,26.484,26.274,26.276,54659,0
+IPAY.US,D,20170111,000000,26.316,26.316,26.147,26.316,26788,0
+IPAY.US,D,20170112,000000,26.405,26.405,25.992,26.257,21806,0
+IPAY.US,D,20170113,000000,26.267,26.43,26.267,26.385,29768,0
+IPAY.US,D,20170117,000000,26.375,26.375,26.187,26.217,29615,0
+IPAY.US,D,20170118,000000,26.286,26.375,26.227,26.335,9947,0
+IPAY.US,D,20170119,000000,26.385,26.503,26.257,26.305,20125,0
+IPAY.US,D,20170120,000000,26.464,26.464,26.336,26.394,25912,0
+IPAY.US,D,20170123,000000,26.474,26.614,26.286,26.356,40119,0
+IPAY.US,D,20170124,000000,26.464,26.583,26.356,26.573,29537,0
+IPAY.US,D,20170125,000000,26.703,26.703,26.504,26.593,28649,0
+IPAY.US,D,20170126,000000,26.673,26.673,26.356,26.395,37286,0
+IPAY.US,D,20170127,000000,26.434,26.434,26.306,26.375,24322,0
+IPAY.US,D,20170130,000000,26.375,26.444,26.078,26.247,56225,0
+IPAY.US,D,20170131,000000,26.286,26.296,26.128,26.198,31841,0
+IPAY.US,D,20170201,000000,26.326,26.346,26.058,26.108,10829,0
+IPAY.US,D,20170202,000000,26.157,26.215,26.008,26.108,90870,0
+IPAY.US,D,20170203,000000,26.267,26.559,26.267,26.504,60742,0
+IPAY.US,D,20170206,000000,26.534,26.534,26.316,26.424,61263,0
+IPAY.US,D,20170207,000000,26.514,26.535,26.336,26.434,44351,0
+IPAY.US,D,20170208,000000,26.484,26.603,26.356,26.583,20241,0
+IPAY.US,D,20170209,000000,26.683,26.981,26.683,26.971,38138,0
+IPAY.US,D,20170210,000000,27.02,27.02,26.92,26.961,29274,0
+IPAY.US,D,20170213,000000,27.159,27.169,27,27.02,30858,0
+IPAY.US,D,20170214,000000,27.05,27.1,26.901,27.1,40154,0
+IPAY.US,D,20170215,000000,27.199,27.238,27.06,27.234,53442,0
+IPAY.US,D,20170216,000000,27.229,27.239,27.04,27.159,23618,0
+IPAY.US,D,20170217,000000,27.07,27.288,27.05,27.288,40373,0
+IPAY.US,D,20170221,000000,27.407,27.496,27.328,27.486,73935,0
+IPAY.US,D,20170222,000000,27.368,27.516,27.358,27.486,36853,0
+IPAY.US,D,20170223,000000,27.575,27.714,27.562,27.645,32284,0
+IPAY.US,D,20170224,000000,27.665,27.784,27.496,27.784,18206,0
+IPAY.US,D,20170227,000000,27.854,27.873,27.695,27.863,45647,0
+IPAY.US,D,20170228,000000,27.913,27.913,27.592,27.625,96518,0
+IPAY.US,D,20170301,000000,27.913,27.933,27.744,27.814,42646,0
+IPAY.US,D,20170302,000000,27.834,27.834,27.665,27.685,21551,0
+IPAY.US,D,20170303,000000,27.675,27.854,27.65,27.826,25881,0
+IPAY.US,D,20170306,000000,27.754,27.754,27.575,27.665,23542,0
+IPAY.US,D,20170307,000000,27.695,27.774,27.635,27.645,43741,0
+IPAY.US,D,20170308,000000,27.754,27.754,27.625,27.625,24063,0
+IPAY.US,D,20170309,000000,27.695,27.695,27.496,27.597,32121,0
+IPAY.US,D,20170310,000000,27.794,27.794,27.574,27.695,23212,0
+IPAY.US,D,20170313,000000,27.794,27.794,27.595,27.645,37697,0
+IPAY.US,D,20170314,000000,27.675,27.685,27.526,27.635,52329,0
+IPAY.US,D,20170315,000000,27.794,27.883,27.665,27.854,37500,0
+IPAY.US,D,20170316,000000,27.923,28.032,27.888,28.022,52435,0
+IPAY.US,D,20170317,000000,28.092,28.102,28.012,28.063,29007,0
+IPAY.US,D,20170320,000000,28.092,28.092,27.818,27.873,108143,0
+IPAY.US,D,20170321,000000,28.002,28.002,27.426,27.426,50213,0
+IPAY.US,D,20170322,000000,27.456,27.526,27.319,27.465,59596,0
+IPAY.US,D,20170323,000000,27.486,27.645,27.446,27.536,30303,0
+IPAY.US,D,20170324,000000,27.575,27.645,27.446,27.514,28075,0
+IPAY.US,D,20170327,000000,27.407,27.526,27.199,27.526,30171,0
+IPAY.US,D,20170328,000000,27.516,27.754,27.476,27.714,50485,0
+IPAY.US,D,20170329,000000,27.695,27.752,27.566,27.714,52652,0
+IPAY.US,D,20170330,000000,27.734,27.844,27.714,27.784,29365,0
+IPAY.US,D,20170331,000000,27.794,27.903,27.784,27.834,15640,0
+IPAY.US,D,20170403,000000,27.824,27.824,27.428,27.566,35771,0
+IPAY.US,D,20170404,000000,27.575,27.575,27.348,27.371,24420,0
+IPAY.US,D,20170405,000000,27.496,27.64,27.291,27.348,34916,0
+IPAY.US,D,20170406,000000,27.398,27.486,27.282,27.423,28574,0
+IPAY.US,D,20170407,000000,27.398,27.446,27.337,27.426,21351,0
+IPAY.US,D,20170410,000000,27.506,27.585,27.417,27.417,38706,0
+IPAY.US,D,20170411,000000,27.417,27.446,27.249,27.446,33407,0
+IPAY.US,D,20170412,000000,27.417,27.456,27.327,27.378,37879,0
+IPAY.US,D,20170413,000000,27.298,27.407,27.13,27.149,28947,0
+IPAY.US,D,20170417,000000,27.288,27.395,27.219,27.395,14535,0
+IPAY.US,D,20170418,000000,27.407,27.505,27.358,27.481,24269,0
+IPAY.US,D,20170419,000000,27.595,27.705,27.507,27.516,13357,0
+IPAY.US,D,20170420,000000,27.714,28.022,27.656,28.012,26576,0
+IPAY.US,D,20170421,000000,28.062,28.072,27.794,27.844,44669,0
+IPAY.US,D,20170424,000000,28.241,28.241,28.072,28.142,53999,0
+IPAY.US,D,20170425,000000,28.34,28.34,28.281,28.281,36974,0
+IPAY.US,D,20170426,000000,28.3,28.37,28.178,28.279,32623,0
+IPAY.US,D,20170427,000000,28.39,28.469,28.221,28.3,38141,0
+IPAY.US,D,20170428,000000,28.261,28.261,27.973,28.112,148614,0
+IPAY.US,D,20170501,000000,28.32,28.32,28.132,28.281,36687,0
+IPAY.US,D,20170502,000000,28.42,28.479,28.271,28.34,24779,0
+IPAY.US,D,20170503,000000,28.31,28.31,27.852,28.052,36210,0
+IPAY.US,D,20170504,000000,28.251,28.449,28.251,28.4,43536,0
+IPAY.US,D,20170505,000000,28.459,28.493,28.355,28.493,23898,0
+IPAY.US,D,20170508,000000,28.578,28.588,28.439,28.549,41081,0
+IPAY.US,D,20170509,000000,28.648,28.648,28.489,28.549,45475,0
+IPAY.US,D,20170510,000000,28.549,28.678,28.504,28.678,33762,0
+IPAY.US,D,20170511,000000,28.718,28.718,28.35,28.539,34260,0
+IPAY.US,D,20170512,000000,28.499,28.509,28.4,28.489,26290,0
+IPAY.US,D,20170515,000000,28.559,28.747,28.549,28.737,50515,0
+IPAY.US,D,20170516,000000,28.817,28.817,28.658,28.727,30362,0
+IPAY.US,D,20170517,000000,28.489,28.489,28.201,28.221,40286,0
+IPAY.US,D,20170518,000000,28.132,28.355,28.132,28.231,18245,0
+IPAY.US,D,20170519,000000,28.32,28.666,28.32,28.588,25566,0
+IPAY.US,D,20170522,000000,28.598,28.847,28.539,28.827,51956,0
+IPAY.US,D,20170523,000000,28.916,28.926,28.787,28.817,48172,0
+IPAY.US,D,20170524,000000,28.906,29.066,28.811,29.065,28764,0
+IPAY.US,D,20170525,000000,29.214,29.313,29.15,29.244,45096,0
+IPAY.US,D,20170526,000000,29.184,29.244,29.135,29.174,33295,0
+IPAY.US,D,20170530,000000,29.204,29.214,29.085,29.154,47726,0
+IPAY.US,D,20170531,000000,29.254,29.274,29.055,29.254,37872,0
+IPAY.US,D,20170601,000000,29.383,29.601,29.313,29.601,39229,0
+IPAY.US,D,20170602,000000,29.671,29.681,29.532,29.661,26031,0
+IPAY.US,D,20170605,000000,29.74,29.8,29.666,29.75,50767,0
+IPAY.US,D,20170606,000000,29.77,29.77,29.591,29.621,49862,0
+IPAY.US,D,20170607,000000,29.721,29.721,29.482,29.631,38383,0
+IPAY.US,D,20170608,000000,29.701,29.701,29.527,29.651,49558,0
+IPAY.US,D,20170609,000000,29.641,29.769,29.115,29.353,38360,0
+IPAY.US,D,20170612,000000,29.264,29.312,28.976,29.244,42741,0
+IPAY.US,D,20170613,000000,29.433,29.582,29.411,29.562,31440,0
+IPAY.US,D,20170614,000000,29.671,29.671,29.372,29.473,14660,0
+IPAY.US,D,20170615,000000,29.313,29.433,29.109,29.432,26645,0
+IPAY.US,D,20170616,000000,29.512,29.512,29.247,29.383,14450,0
+IPAY.US,D,20170619,000000,29.522,29.572,29.383,29.562,29859,0
+IPAY.US,D,20170620,000000,29.572,29.572,29.323,29.343,26953,0
+IPAY.US,D,20170621,000000,29.413,29.413,29.244,29.323,18467,0
+IPAY.US,D,20170622,000000,29.313,29.442,29.145,29.393,20789,0
+IPAY.US,D,20170623,000000,29.343,29.596,29.298,29.542,19297,0
+IPAY.US,D,20170626,000000,29.73,29.78,29.497,29.542,39325,0
+IPAY.US,D,20170627,000000,29.542,29.542,29.343,29.353,34094,0
+IPAY.US,D,20170628,000000,29.442,29.83,29.373,29.82,15719,0
+IPAY.US,D,20170629,000000,29.86,29.86,29.274,29.492,21041,0
+IPAY.US,D,20170630,000000,29.572,29.657,29.491,29.562,37540,0
+IPAY.US,D,20170703,000000,29.75,29.75,29.462,29.492,22445,0
+IPAY.US,D,20170705,000000,29.81,29.959,29.77,29.949,66711,0
+IPAY.US,D,20170706,000000,29.82,29.82,29.433,29.492,32604,0
+IPAY.US,D,20170707,000000,29.512,29.82,29.512,29.81,17375,0
+IPAY.US,D,20170710,000000,29.87,29.989,29.79,29.959,42188,0
+IPAY.US,D,20170711,000000,29.959,30.197,29.899,30.197,29131,0
+IPAY.US,D,20170712,000000,30.396,30.623,30.396,30.613,40406,0
+IPAY.US,D,20170713,000000,30.653,30.733,30.554,30.733,29023,0
+IPAY.US,D,20170714,000000,30.703,30.887,30.703,30.852,34392,0
+IPAY.US,D,20170717,000000,30.911,30.911,30.594,30.742,64825,0
+IPAY.US,D,20170718,000000,30.693,30.822,30.633,30.822,36696,0
+IPAY.US,D,20170719,000000,30.872,30.941,30.772,30.941,26876,0
+IPAY.US,D,20170720,000000,30.991,31.11,30.948,31.1,57029,0
+IPAY.US,D,20170721,000000,31.07,31.15,31.011,31.09,21022,0
+IPAY.US,D,20170724,000000,31.1,31.16,30.956,31.13,52296,0
+IPAY.US,D,20170725,000000,31.269,31.299,31.17,31.289,38074,0
+IPAY.US,D,20170726,000000,31.398,31.458,31.299,31.438,75145,0
+IPAY.US,D,20170727,000000,31.467,31.567,30.931,31.141,106061,0
+IPAY.US,D,20170728,000000,31.17,31.239,31.07,31.12,23604,0
+IPAY.US,D,20170731,000000,31.15,31.219,31.027,31.15,35902,0
+IPAY.US,D,20170801,000000,31.259,31.289,31.17,31.289,23111,0
+IPAY.US,D,20170802,000000,31.289,31.328,30.999,31.12,34840,0
+IPAY.US,D,20170803,000000,31.021,31.021,30.808,30.882,45263,0
+IPAY.US,D,20170804,000000,30.959,30.969,30.792,30.862,23574,0
+IPAY.US,D,20170807,000000,30.891,30.981,30.812,30.931,39332,0
+IPAY.US,D,20170808,000000,30.891,31.03,30.783,30.891,29682,0
+IPAY.US,D,20170809,000000,30.862,30.979,30.755,30.951,26712,0
+IPAY.US,D,20170810,000000,30.901,30.901,30.514,30.544,40555,0
+IPAY.US,D,20170811,000000,30.494,30.666,30.494,30.623,39623,0
+IPAY.US,D,20170814,000000,30.822,31.06,30.822,31.033,39020,0
+IPAY.US,D,20170815,000000,31.15,31.259,31.081,31.219,38061,0
+IPAY.US,D,20170816,000000,31.309,31.477,31.249,31.368,33268,0
+IPAY.US,D,20170817,000000,31.328,31.428,30.911,30.911,43559,0
+IPAY.US,D,20170818,000000,30.872,31.055,30.792,30.991,14569,0
+IPAY.US,D,20170821,000000,30.981,31.05,30.872,31.021,29124,0
+IPAY.US,D,20170822,000000,31.14,31.358,31.109,31.338,32688,0
+IPAY.US,D,20170823,000000,31.299,31.348,31.189,31.269,25874,0
+IPAY.US,D,20170824,000000,31.388,31.418,31.219,31.267,37963,0
+IPAY.US,D,20170825,000000,31.398,31.418,31.196,31.249,23730,0
+IPAY.US,D,20170828,000000,31.368,31.387,31.258,31.368,28917,0
+IPAY.US,D,20170829,000000,31.249,31.368,31.111,31.338,34152,0
+IPAY.US,D,20170830,000000,31.378,31.486,31.328,31.465,31025,0
+IPAY.US,D,20170831,000000,31.626,31.696,31.517,31.656,37031,0
+IPAY.US,D,20170901,000000,31.746,31.825,31.575,31.577,26970,0
+IPAY.US,D,20170905,000000,31.577,31.577,31.15,31.368,59375,0
+IPAY.US,D,20170906,000000,31.438,31.447,31.209,31.368,21869,0
+IPAY.US,D,20170907,000000,31.547,31.676,31.487,31.626,39524,0
+IPAY.US,D,20170908,000000,31.597,31.764,31.537,31.656,15660,0
+IPAY.US,D,20170911,000000,31.934,32.191,31.815,32.143,50112,0
+IPAY.US,D,20170912,000000,32.618,32.618,32.073,32.163,43868,0
+IPAY.US,D,20170913,000000,32.242,32.242,32.004,32.043,43058,0
+IPAY.US,D,20170914,000000,32.034,32.112,31.853,31.974,30360,0
+IPAY.US,D,20170915,000000,32.093,32.093,31.877,32.024,17548,0
+IPAY.US,D,20170918,000000,32.173,32.262,32.064,32.182,32811,0
+IPAY.US,D,20170919,000000,32.361,32.39,32.262,32.292,26368,0
+IPAY.US,D,20170920,000000,32.312,32.331,32.039,32.163,25222,0
+IPAY.US,D,20170921,000000,32.113,32.322,32.083,32.282,31849,0
+IPAY.US,D,20170922,000000,32.272,32.43,32.262,32.4,15587,0
+IPAY.US,D,20170925,000000,32.361,32.361,31.776,31.974,53781,0
+IPAY.US,D,20170926,000000,32.024,32.093,31.875,31.904,33550,0
+IPAY.US,D,20170927,000000,32.103,32.242,32.014,32.133,47959,0
+IPAY.US,D,20170928,000000,32.222,32.252,32.063,32.252,41044,0
+IPAY.US,D,20170929,000000,32.292,32.44,32.292,32.43,50357,0
+IPAY.US,D,20171002,000000,32.479,32.548,32.381,32.479,49534,0
+IPAY.US,D,20171003,000000,32.559,32.687,32.533,32.658,48107,0
+IPAY.US,D,20171004,000000,32.738,32.738,32.55,32.638,26271,0
+IPAY.US,D,20171005,000000,32.668,32.946,32.668,32.916,22653,0
+IPAY.US,D,20171006,000000,32.847,32.966,32.807,32.966,28628,0
+IPAY.US,D,20171009,000000,33.115,33.174,32.926,33.115,46396,0
+IPAY.US,D,20171010,000000,33.254,33.343,33.165,33.264,46344,0
+IPAY.US,D,20171011,000000,33.264,33.35,33.204,33.284,48180,0
+IPAY.US,D,20171012,000000,33.333,33.333,33.075,33.145,27294,0
+IPAY.US,D,20171013,000000,33.264,33.39,33.204,33.274,32868,0
+IPAY.US,D,20171016,000000,33.274,33.324,33.041,33.135,78955,0
+IPAY.US,D,20171017,000000,33.165,33.185,32.867,32.966,46281,0
+IPAY.US,D,20171018,000000,33.155,33.176,33.055,33.135,46004,0
+IPAY.US,D,20171019,000000,32.976,33.026,32.757,33.026,44673,0
+IPAY.US,D,20171020,000000,33.194,33.224,33.155,33.224,28446,0
+IPAY.US,D,20171023,000000,33.353,33.372,33.188,33.214,54648,0
+IPAY.US,D,20171024,000000,33.254,33.393,33.224,33.284,276331,0
+IPAY.US,D,20171025,000000,33.274,33.403,33.085,33.324,180891,0
+IPAY.US,D,20171026,000000,33.522,33.592,33.403,33.532,113094,0
+IPAY.US,D,20171027,000000,33.78,33.78,33.463,33.671,107574,0
+IPAY.US,D,20171030,000000,33.751,33.751,33.463,33.542,122856,0
+IPAY.US,D,20171031,000000,33.582,33.77,33.423,33.751,80228,0
+IPAY.US,D,20171101,000000,33.88,33.88,33.492,33.631,102776,0
+IPAY.US,D,20171102,000000,33.582,33.64,33.413,33.582,88599,0
+IPAY.US,D,20171103,000000,33.602,33.718,33.562,33.671,52035,0
+IPAY.US,D,20171106,000000,33.681,33.8,33.632,33.78,91067,0
+IPAY.US,D,20171107,000000,33.8,33.939,33.443,33.443,90003,0
+IPAY.US,D,20171108,000000,33.383,33.641,33.284,33.621,66441,0
+IPAY.US,D,20171109,000000,33.373,33.552,33.155,33.552,78742,0
+IPAY.US,D,20171110,000000,33.512,33.679,33.473,33.651,29556,0
+IPAY.US,D,20171113,000000,33.492,33.641,33.315,33.641,74006,0
+IPAY.US,D,20171114,000000,33.582,33.741,33.532,33.721,82224,0
+IPAY.US,D,20171115,000000,33.542,33.604,33.274,33.423,44320,0
+IPAY.US,D,20171116,000000,33.691,34.005,33.492,33.969,54184,0
+IPAY.US,D,20171117,000000,33.929,33.969,33.85,33.929,27672,0
+IPAY.US,D,20171120,000000,34.029,34.167,33.949,33.979,164223,0
+IPAY.US,D,20171121,000000,34.168,34.416,34.118,34.416,100601,0
+IPAY.US,D,20171122,000000,34.504,34.663,34.237,34.337,167428,0
+IPAY.US,D,20171124,000000,34.504,34.614,34.416,34.514,63992,0
+IPAY.US,D,20171127,000000,34.604,34.688,34.227,34.237,139002,0
+IPAY.US,D,20171128,000000,34.287,34.624,34.287,34.574,126952,0
+IPAY.US,D,20171129,000000,34.653,34.733,33.651,33.909,124500,0
+IPAY.US,D,20171130,000000,34.029,34.416,34.029,34.376,89654,0
+IPAY.US,D,20171201,000000,34.227,34.386,33.751,34.227,80456,0
+IPAY.US,D,20171204,000000,34.456,34.604,33.751,33.78,74556,0
+IPAY.US,D,20171205,000000,33.731,34.12,33.552,33.88,70178,0
+IPAY.US,D,20171206,000000,33.751,34.045,33.671,33.959,66469,0
+IPAY.US,D,20171207,000000,33.949,34.346,33.919,34.257,42415,0
+IPAY.US,D,20171208,000000,34.376,34.376,34.158,34.277,37601,0
+IPAY.US,D,20171211,000000,34.307,34.425,34.247,34.396,88547,0
+IPAY.US,D,20171212,000000,34.396,34.514,34.376,34.456,71433,0
+IPAY.US,D,20171213,000000,34.406,34.514,34.168,34.197,70627,0
+IPAY.US,D,20171214,000000,34.257,34.396,34.088,34.148,93978,0
+IPAY.US,D,20171215,000000,34.494,34.533,34.128,34.426,41826,0
+IPAY.US,D,20171218,000000,34.743,34.882,34.712,34.772,129906,0
+IPAY.US,D,20171219,000000,34.842,34.921,34.604,34.683,67334,0
+IPAY.US,D,20171220,000000,34.782,34.842,34.504,34.514,148975,0
+IPAY.US,D,20171221,000000,34.604,34.663,34.436,34.436,66872,0
+IPAY.US,D,20171222,000000,34.484,34.484,34.337,34.475,25312,0
+IPAY.US,D,20171226,000000,34.493,34.496,34.325,34.483,58963,0
+IPAY.US,D,20171227,000000,34.523,34.632,34.465,34.573,43109,0
+IPAY.US,D,20171228,000000,34.662,35,34.295,34.553,48765,0
+IPAY.US,D,20171229,000000,34.752,34.752,34.583,34.642,80834,0
+IPAY.US,D,20180102,000000,34.752,34.906,34.612,34.712,92561,0
+IPAY.US,D,20180103,000000,34.821,35.208,34.821,35.159,121081,0
+IPAY.US,D,20180104,000000,35.387,35.627,35.387,35.536,103593,0
+IPAY.US,D,20180105,000000,35.665,36.112,35.556,36.043,80206,0
+IPAY.US,D,20180108,000000,36.112,36.353,36.063,36.271,197697,0
+IPAY.US,D,20180109,000000,36.331,36.45,36.102,36.132,73665,0
+IPAY.US,D,20180110,000000,36.122,36.36,35.904,36.36,69059,0
+IPAY.US,D,20180111,000000,36.41,36.618,36.38,36.539,132831,0
+IPAY.US,D,20180112,000000,36.688,36.707,36.544,36.629,66971,0
+IPAY.US,D,20180116,000000,36.986,37.175,36.599,36.698,193275,0
+IPAY.US,D,20180117,000000,36.768,37.016,36.719,36.946,102425,0
+IPAY.US,D,20180118,000000,37.046,37.165,36.986,37.046,101343,0
+IPAY.US,D,20180119,000000,37.215,37.432,37.155,37.314,68806,0
+IPAY.US,D,20180122,000000,37.344,37.73,37.254,37.73,143105,0
+IPAY.US,D,20180123,000000,37.631,37.77,37.551,37.71,124705,0
+IPAY.US,D,20180124,000000,37.909,38.008,37.541,37.76,109426,0
+IPAY.US,D,20180125,000000,37.859,38.018,37.75,37.978,103050,0
+IPAY.US,D,20180126,000000,38.028,38.306,37.948,38.246,83889,0
+IPAY.US,D,20180129,000000,38.177,38.217,37.846,37.899,114766,0
+IPAY.US,D,20180130,000000,37.79,37.839,37.581,37.76,289782,0
+IPAY.US,D,20180131,000000,37.899,38.117,37.77,37.938,169428,0
+IPAY.US,D,20180201,000000,37.69,37.849,37.532,37.611,94640,0
+IPAY.US,D,20180202,000000,37.462,37.462,36.748,36.758,169577,0
+IPAY.US,D,20180205,000000,36.37,36.738,35.169,35.298,405869,0
+IPAY.US,D,20180206,000000,34.325,35.854,34.255,35.775,306148,0
+IPAY.US,D,20180207,000000,35.735,36.181,35.64,35.725,162659,0
+IPAY.US,D,20180208,000000,35.755,35.843,34.265,34.364,119188,0
+IPAY.US,D,20180209,000000,34.613,34.851,33.51,34.642,236726,0
+IPAY.US,D,20180212,000000,35.02,35.407,34.92,35.298,92155,0
+IPAY.US,D,20180213,000000,35.169,35.397,35.059,35.278,57788,0
+IPAY.US,D,20180214,000000,35.199,35.837,35.199,35.794,62936,0
+IPAY.US,D,20180215,000000,36.122,36.47,35.983,36.47,95882,0
+IPAY.US,D,20180216,000000,36.499,36.935,36.49,36.728,62952,0
+IPAY.US,D,20180220,000000,36.49,36.867,36.49,36.49,77448,0
+IPAY.US,D,20180221,000000,36.629,36.935,36.261,36.291,98136,0
+IPAY.US,D,20180222,000000,36.41,36.718,36.38,36.42,75646,0
+IPAY.US,D,20180223,000000,36.47,36.877,36.382,36.877,37692,0
+IPAY.US,D,20180226,000000,37.036,37.105,36.759,37.095,77869,0
+IPAY.US,D,20180227,000000,37.115,37.174,36.648,36.648,44780,0
+IPAY.US,D,20180228,000000,36.787,37.074,36.499,36.499,34058,0
+IPAY.US,D,20180301,000000,36.45,36.509,35.834,35.973,42995,0
+IPAY.US,D,20180302,000000,35.794,36.371,35.573,36.341,34080,0
+IPAY.US,D,20180305,000000,36.182,36.935,36.133,36.807,44376,0
+IPAY.US,D,20180306,000000,37.056,37.056,36.725,36.886,32610,0
+IPAY.US,D,20180307,000000,36.609,37.056,36.582,36.996,45735,0
+IPAY.US,D,20180308,000000,37.165,37.234,37.036,37.224,59988,0
+IPAY.US,D,20180309,000000,37.274,37.719,37.274,37.66,97482,0
+IPAY.US,D,20180312,000000,37.71,37.839,37.641,37.67,64682,0
+IPAY.US,D,20180313,000000,37.938,37.948,37.392,37.462,48161,0
+IPAY.US,D,20180314,000000,37.73,37.77,37.494,37.641,38516,0
+IPAY.US,D,20180315,000000,37.74,37.809,37.482,37.561,65061,0
+IPAY.US,D,20180316,000000,37.511,37.689,37.488,37.641,18597,0
+IPAY.US,D,20180319,000000,37.511,37.511,36.768,37.165,81777,0
+IPAY.US,D,20180320,000000,37.274,37.571,37.254,37.561,41029,0
+IPAY.US,D,20180321,000000,37.561,37.783,37.402,37.432,36442,0
+IPAY.US,D,20180322,000000,37.115,37.264,36.43,36.43,71082,0
+IPAY.US,D,20180323,000000,36.4,36.469,35.566,35.715,60779,0
+IPAY.US,D,20180326,000000,36.112,36.389,35.765,36.331,51079,0
+IPAY.US,D,20180327,000000,36.529,36.529,35.516,35.665,140737,0
+IPAY.US,D,20180328,000000,35.705,35.734,35.248,35.397,119490,0
+IPAY.US,D,20180329,000000,35.596,36.292,35.576,36.072,40193,0
+IPAY.US,D,20180402,000000,35.923,36.023,35.03,35.347,56657,0
+IPAY.US,D,20180403,000000,35.487,35.538,35.139,35.477,71373,0
+IPAY.US,D,20180404,000000,34.95,35.685,34.762,35.635,32012,0
+IPAY.US,D,20180405,000000,35.874,36.21,35.864,35.933,28504,0
+IPAY.US,D,20180406,000000,35.745,35.889,34.961,35.189,21770,0
+IPAY.US,D,20180409,000000,35.367,35.813,35.328,35.328,26951,0
+IPAY.US,D,20180410,000000,36.043,36.211,35.884,36.142,75106,0
+IPAY.US,D,20180411,000000,35.854,36.175,35.745,35.775,42420,0
+IPAY.US,D,20180412,000000,35.993,36.198,35.943,36.082,23182,0
+IPAY.US,D,20180413,000000,36.271,36.44,35.785,35.933,37788,0
+IPAY.US,D,20180416,000000,36.142,36.202,36.003,36.102,30224,0
+IPAY.US,D,20180417,000000,36.331,36.718,36.241,36.658,83187,0
+IPAY.US,D,20180418,000000,36.797,37.005,36.714,36.927,16185,0
+IPAY.US,D,20180419,000000,36.907,37.061,36.787,36.946,19985,0
+IPAY.US,D,20180420,000000,36.946,37.015,36.649,36.728,19110,0
+IPAY.US,D,20180423,000000,36.847,36.936,36.519,36.609,26892,0
+IPAY.US,D,20180424,000000,36.728,36.863,35.821,36.082,36815,0
+IPAY.US,D,20180425,000000,36.082,36.082,35.645,35.814,27460,0
+IPAY.US,D,20180426,000000,36.122,36.653,36.122,36.49,28656,0
+IPAY.US,D,20180427,000000,36.509,36.559,36.211,36.321,14823,0
+IPAY.US,D,20180430,000000,36.499,36.837,36.499,36.698,29416,0
+IPAY.US,D,20180501,000000,36.639,36.935,36.451,36.927,23270,0
+IPAY.US,D,20180502,000000,36.936,37.105,36.589,36.619,38696,0
+IPAY.US,D,20180503,000000,36.44,36.708,36.123,36.668,54215,0
+IPAY.US,D,20180504,000000,36.49,37.066,36.39,36.857,32491,0
+IPAY.US,D,20180507,000000,37.026,37.371,36.996,37.254,56902,0
+IPAY.US,D,20180508,000000,37.254,37.521,37.254,37.492,56114,0
+IPAY.US,D,20180509,000000,37.561,37.898,37.531,37.839,52210,0
+IPAY.US,D,20180510,000000,38.018,38.326,37.958,38.246,144032,0
+IPAY.US,D,20180511,000000,38.266,38.325,38.078,38.167,260028,0
+IPAY.US,D,20180514,000000,38.266,38.375,38.078,38.078,54957,0
+IPAY.US,D,20180515,000000,37.869,38.068,37.668,38.008,45434,0
+IPAY.US,D,20180516,000000,38.107,38.366,38.107,38.226,54316,0
+IPAY.US,D,20180517,000000,38.236,38.475,38.187,38.336,93948,0
+IPAY.US,D,20180518,000000,38.286,38.495,38.286,38.346,23957,0
+IPAY.US,D,20180521,000000,38.574,38.672,38.425,38.564,50815,0
+IPAY.US,D,20180522,000000,38.574,38.623,38.276,38.296,101230,0
+IPAY.US,D,20180523,000000,38.097,38.336,37.899,38.336,41343,0
+IPAY.US,D,20180524,000000,38.366,38.455,38.127,38.375,53338,0
+IPAY.US,D,20180525,000000,38.375,38.377,38.226,38.286,30807,0
+IPAY.US,D,20180529,000000,37.909,37.968,37.354,37.65,77013,0
+IPAY.US,D,20180530,000000,37.819,38.187,37.68,38.137,56021,0
+IPAY.US,D,20180531,000000,38.147,38.235,37.935,38.008,207462,0
+IPAY.US,D,20180601,000000,38.167,38.342,38.078,38.326,27091,0
+IPAY.US,D,20180604,000000,38.544,38.872,38.522,38.852,59885,0
+IPAY.US,D,20180605,000000,38.892,39.011,38.802,38.971,63889,0
+IPAY.US,D,20180606,000000,39.011,39.418,38.942,39.398,86564,0
+IPAY.US,D,20180607,000000,39.488,39.488,38.594,38.862,155890,0
+IPAY.US,D,20180608,000000,38.922,39.259,38.902,39.18,30102,0
+IPAY.US,D,20180611,000000,39.378,39.397,39.12,39.12,187720,0
+IPAY.US,D,20180612,000000,39.309,39.625,39.22,39.508,59475,0
+IPAY.US,D,20180613,000000,39.696,39.88,39.587,39.647,131951,0
+IPAY.US,D,20180614,000000,39.776,40.003,39.736,39.796,151499,0
+IPAY.US,D,20180615,000000,39.706,39.706,39.33,39.696,54497,0
+IPAY.US,D,20180618,000000,39.527,39.895,39.498,39.855,121943,0
+IPAY.US,D,20180619,000000,39.428,39.606,39.051,39.597,118303,0
+IPAY.US,D,20180620,000000,39.726,39.815,39.618,39.696,81256,0
+IPAY.US,D,20180621,000000,39.686,39.736,39.37,39.448,60677,0
+IPAY.US,D,20180622,000000,39.647,39.676,39.372,39.488,24562,0
+IPAY.US,D,20180625,000000,39.329,39.329,38.477,38.713,94655,0
+IPAY.US,D,20180626,000000,38.743,38.932,38.604,38.713,47913,0
+IPAY.US,D,20180627,000000,38.703,38.837,38.048,38.078,94803,0
+IPAY.US,D,20180628,000000,37.968,38.374,37.854,38.326,43149,0
+IPAY.US,D,20180629,000000,38.415,38.723,38.415,38.534,139025,0
+IPAY.US,D,20180702,000000,38.207,38.703,37.998,38.703,65834,0
+IPAY.US,D,20180703,000000,38.842,38.842,38.485,38.564,43186,0
+IPAY.US,D,20180705,000000,38.753,38.991,38.624,38.991,109890,0
+IPAY.US,D,20180706,000000,38.922,39.279,38.872,39.249,79568,0
+IPAY.US,D,20180709,000000,39.468,39.596,39.414,39.577,65719,0
+IPAY.US,D,20180710,000000,39.647,39.835,39.587,39.706,61416,0
+IPAY.US,D,20180711,000000,39.527,39.904,39.508,39.746,39889,0
+IPAY.US,D,20180712,000000,39.925,40.242,39.875,40.203,97510,0
+IPAY.US,D,20180713,000000,40.143,40.148,39.776,40.133,52789,0
+IPAY.US,D,20180716,000000,40.173,40.242,39.935,40.034,126511,0
+IPAY.US,D,20180717,000000,40.024,40.34,39.925,40.312,115634,0
+IPAY.US,D,20180718,000000,40.302,40.441,40.114,40.401,165300,0
+IPAY.US,D,20180719,000000,40.322,40.4,40.233,40.272,148610,0
+IPAY.US,D,20180720,000000,40.143,40.49,40.116,40.391,215893,0
+IPAY.US,D,20180723,000000,40.461,40.779,40.312,40.759,94246,0
+IPAY.US,D,20180724,000000,40.948,40.997,40.42,40.63,179552,0
+IPAY.US,D,20180725,000000,40.699,41.383,40.679,41.206,131876,0
+IPAY.US,D,20180726,000000,41.156,41.156,40.858,40.958,114847,0
+IPAY.US,D,20180727,000000,41.077,41.126,40.183,40.421,103010,0
+IPAY.US,D,20180730,000000,40.401,40.411,39.368,39.557,151813,0
+IPAY.US,D,20180731,000000,39.577,39.617,39.081,39.239,90627,0
+IPAY.US,D,20180801,000000,39.21,39.646,39.21,39.518,126857,0
+IPAY.US,D,20180802,000000,39.239,40.064,39.239,40.064,148905,0
+IPAY.US,D,20180803,000000,39.964,39.964,39.607,39.905,159702,0
+IPAY.US,D,20180806,000000,39.845,40.044,39.835,39.984,105492,0
+IPAY.US,D,20180807,000000,40.113,40.213,40.034,40.133,137750,0
+IPAY.US,D,20180808,000000,40.173,40.223,40.044,40.183,121695,0
+IPAY.US,D,20180809,000000,40.272,40.57,40.272,40.441,98784,0
+IPAY.US,D,20180810,000000,40.133,40.4,40.044,40.242,62195,0
+IPAY.US,D,20180813,000000,40.213,40.491,40.044,40.153,138709,0
+IPAY.US,D,20180814,000000,40.262,40.49,40.084,40.451,121269,0
+IPAY.US,D,20180815,000000,40.133,40.133,39.637,39.855,66216,0
+IPAY.US,D,20180816,000000,40.153,40.302,39.995,40.193,71807,0
+IPAY.US,D,20180817,000000,40.213,40.5,40.074,40.451,211891,0
+IPAY.US,D,20180820,000000,40.61,40.749,40.496,40.699,144893,0
+IPAY.US,D,20180821,000000,40.709,40.958,40.689,40.739,155280,0
+IPAY.US,D,20180822,000000,40.729,41.056,40.679,41.017,73007,0
+IPAY.US,D,20180823,000000,41.067,41.285,41.007,41.087,120624,0
+IPAY.US,D,20180824,000000,41.275,41.563,41.264,41.553,86753,0
+IPAY.US,D,20180827,000000,41.841,41.946,41.702,41.841,304503,0
+IPAY.US,D,20180828,000000,41.831,41.891,41.623,41.782,54282,0
+IPAY.US,D,20180829,000000,41.752,42.059,41.752,42.04,95065,0
+IPAY.US,D,20180830,000000,42.03,42.07,41.752,41.921,106113,0
+IPAY.US,D,20180831,000000,41.911,42.239,41.911,42.189,143899,0
+IPAY.US,D,20180904,000000,42.139,42.415,41.962,42.387,106699,0
+IPAY.US,D,20180905,000000,42.258,42.258,41.424,41.529,199474,0
+IPAY.US,D,20180906,000000,41.603,41.747,41.285,41.663,70610,0
+IPAY.US,D,20180907,000000,41.583,41.881,41.434,41.663,76945,0
+IPAY.US,D,20180910,000000,41.782,41.951,41.702,41.891,270583,0
+IPAY.US,D,20180911,000000,41.712,42.05,41.573,42.03,169441,0
+IPAY.US,D,20180912,000000,42.03,42.189,41.732,42.189,74772,0
+IPAY.US,D,20180913,000000,42.367,42.645,42.288,42.357,120458,0
+IPAY.US,D,20180914,000000,42.545,42.585,42.318,42.476,94659,0
+IPAY.US,D,20180917,000000,42.625,42.665,41.99,42.04,99189,0
+IPAY.US,D,20180918,000000,42.07,42.486,42.07,42.466,63455,0
+IPAY.US,D,20180919,000000,42.466,42.575,42.139,42.209,179291,0
+IPAY.US,D,20180920,000000,42.377,42.541,42.249,42.436,67468,0
+IPAY.US,D,20180921,000000,42.675,42.883,42.506,42.585,98728,0
+IPAY.US,D,20180924,000000,42.476,42.565,42.2,42.466,67180,0
+IPAY.US,D,20180925,000000,42.685,42.997,42.655,42.963,100555,0
+IPAY.US,D,20180926,000000,43.181,43.181,42.615,42.615,97786,0
+IPAY.US,D,20180927,000000,42.605,42.843,42.605,42.694,58526,0
+IPAY.US,D,20180928,000000,42.516,42.843,42.446,42.605,48699,0
+IPAY.US,D,20181001,000000,43.012,43.171,42.704,42.784,167055,0
+IPAY.US,D,20181002,000000,42.744,42.794,42.545,42.645,108334,0
+IPAY.US,D,20181003,000000,42.913,42.962,42.719,42.754,67494,0
+IPAY.US,D,20181004,000000,42.694,42.724,41.702,42,180497,0
+IPAY.US,D,20181005,000000,42.04,42.189,41.37,41.722,89207,0
+IPAY.US,D,20181008,000000,41.504,41.504,40.421,40.928,160117,0
+IPAY.US,D,20181009,000000,40.809,41.186,40.699,41.027,77150,0
+IPAY.US,D,20181010,000000,40.977,40.977,38.922,39.011,348514,0
+IPAY.US,D,20181011,000000,38.832,39.359,38.346,38.534,279039,0
+IPAY.US,D,20181012,000000,39.319,39.676,38.892,39.518,121640,0
+IPAY.US,D,20181015,000000,39.309,39.488,39.041,39.259,121041,0
+IPAY.US,D,20181016,000000,39.627,40.66,39.627,40.61,246697,0
+IPAY.US,D,20181017,000000,40.699,40.739,40.294,40.679,160672,0
+IPAY.US,D,20181018,000000,40.53,40.57,39.628,39.895,66903,0
+IPAY.US,D,20181019,000000,40.193,40.699,39.954,40.143,106008,0
+IPAY.US,D,20181022,000000,40.312,40.501,39.989,40.302,163849,0
+IPAY.US,D,20181023,000000,39.488,40.084,38.872,39.875,291528,0
+IPAY.US,D,20181024,000000,39.835,39.992,38.473,38.495,127196,0
+IPAY.US,D,20181025,000000,38.812,39.527,38.475,39.299,216538,0
+IPAY.US,D,20181026,000000,38.683,38.92,37.869,38.326,223652,0
+IPAY.US,D,20181029,000000,38.663,38.872,36.787,37.244,200369,0
+IPAY.US,D,20181030,000000,37.234,37.601,36.837,37.492,458324,0
+IPAY.US,D,20181031,000000,38.028,39.031,38.028,38.773,163302,0
+IPAY.US,D,20181101,000000,38.942,39.239,38.723,39.239,88026,0
+IPAY.US,D,20181102,000000,39.438,39.666,38.663,39.061,102753,0
+IPAY.US,D,20181105,000000,39.071,39.12,38.663,38.991,67539,0
+IPAY.US,D,20181106,000000,39.071,39.413,39.041,39.279,60510,0
+IPAY.US,D,20181107,000000,39.587,40.312,39.577,40.312,140587,0
+IPAY.US,D,20181108,000000,40.044,40.113,39.726,39.964,184500,0
+IPAY.US,D,20181109,000000,39.736,39.736,39.041,39.388,197715,0
+IPAY.US,D,20181112,000000,39.249,39.403,38.137,38.157,272770,0
+IPAY.US,D,20181113,000000,38.266,38.683,38.038,38.276,78332,0
+IPAY.US,D,20181114,000000,38.415,38.624,37.68,37.899,191232,0
+IPAY.US,D,20181115,000000,37.72,38.703,37.591,38.534,194450,0
+IPAY.US,D,20181116,000000,38.316,38.702,38.264,38.405,56195,0
+IPAY.US,D,20181119,000000,38.266,38.296,36.778,36.837,339490,0
+IPAY.US,D,20181120,000000,35.894,36.47,35.596,36.053,447258,0
+IPAY.US,D,20181121,000000,36.241,36.887,36.241,36.609,131488,0
+IPAY.US,D,20181123,000000,36.351,36.653,36.241,36.301,96219,0
+IPAY.US,D,20181126,000000,36.688,37.234,36.688,37.185,65993,0
+IPAY.US,D,20181127,000000,37.145,37.348,36.897,37.284,64906,0
+IPAY.US,D,20181128,000000,37.492,38.723,37.492,38.673,143209,0
+IPAY.US,D,20181129,000000,38.644,38.882,38.147,38.415,101688,0
+IPAY.US,D,20181130,000000,38.197,38.594,37.988,38.574,62020,0
+IPAY.US,D,20181203,000000,39.349,39.488,38.912,39.14,141069,0
+IPAY.US,D,20181204,000000,38.942,39.016,37.363,37.363,130770,0
+IPAY.US,D,20181206,000000,36.589,37.511,36.241,37.511,350579,0
+IPAY.US,D,20181207,000000,37.472,37.829,36.43,36.678,66358,0
+IPAY.US,D,20181210,000000,36.539,36.897,36.142,36.787,296678,0
+IPAY.US,D,20181211,000000,37.254,37.347,36.311,36.629,175165,0
+IPAY.US,D,20181212,000000,37.105,37.571,37.036,37.056,111189,0
+IPAY.US,D,20181213,000000,37.185,37.334,36.629,36.847,50920,0
+IPAY.US,D,20181214,000000,36.46,36.628,36.162,36.192,308872,0
+IPAY.US,D,20181217,000000,36.023,36.023,35.025,35.248,195333,0
+IPAY.US,D,20181218,000000,35.377,35.606,35.059,35.248,192445,0
+IPAY.US,D,20181219,000000,35.258,36.033,34.563,34.93,105514,0
+IPAY.US,D,20181220,000000,34.613,34.881,33.729,34.076,266851,0
+IPAY.US,D,20181221,000000,34.056,34.434,33.004,33.113,151029,0
+IPAY.US,D,20181224,000000,32.753,33.173,32.392,32.443,384955,0
+IPAY.US,D,20181226,000000,32.633,34.138,32.463,34.083,180249,0
+IPAY.US,D,20181227,000000,33.743,34.523,33.423,34.493,101665,0
+IPAY.US,D,20181228,000000,34.923,35.043,34.343,34.603,95419,0
+IPAY.US,D,20181231,000000,34.803,35.123,34.496,34.943,117583,0
+IPAY.US,D,20190102,000000,34.393,35.223,34.373,35.053,91047,0
+IPAY.US,D,20190103,000000,34.723,34.723,33.793,33.823,41338,0
+IPAY.US,D,20190104,000000,34.303,35.483,34.303,35.343,44814,0
+IPAY.US,D,20190107,000000,35.503,36.126,35.466,35.923,95080,0
+IPAY.US,D,20190108,000000,36.393,36.663,36.088,36.463,279406,0
+IPAY.US,D,20190109,000000,36.733,37.193,36.693,37.063,173209,0
+IPAY.US,D,20190110,000000,36.753,37.223,36.593,37.133,34469,0
+IPAY.US,D,20190111,000000,36.983,37.043,36.793,36.953,27205,0
+IPAY.US,D,20190114,000000,36.653,36.933,36.503,36.813,95153,0
+IPAY.US,D,20190115,000000,36.893,37.223,36.823,37.133,47579,0
+IPAY.US,D,20190116,000000,37.392,37.632,37.353,37.432,91187,0
+IPAY.US,D,20190117,000000,37.432,37.992,37.432,37.842,53004,0
+IPAY.US,D,20190118,000000,38.212,38.672,38.092,38.592,67556,0
+IPAY.US,D,20190122,000000,38.482,38.542,38.042,38.172,99086,0
+IPAY.US,D,20190123,000000,38.412,38.552,38.077,38.362,49563,0
+IPAY.US,D,20190124,000000,38.482,38.961,38.482,38.922,40133,0
+IPAY.US,D,20190125,000000,39.202,39.592,39.122,39.462,154544,0
+IPAY.US,D,20190128,000000,39.292,39.292,38.892,39.202,60580,0
+IPAY.US,D,20190129,000000,39.152,39.152,38.603,38.772,95985,0
+IPAY.US,D,20190130,000000,38.942,39.362,38.402,39.242,139638,0
+IPAY.US,D,20190131,000000,39.132,39.287,38.842,39.072,79388,0
+IPAY.US,D,20190201,000000,38.872,39.102,38.782,39.032,131624,0
+IPAY.US,D,20190204,000000,39.272,39.652,39.252,39.642,86762,0
+IPAY.US,D,20190205,000000,39.792,39.992,39.782,39.974,61288,0
+IPAY.US,D,20190206,000000,39.812,39.902,39.622,39.772,70271,0
+IPAY.US,D,20190207,000000,39.142,39.342,38.921,39.132,69950,0
+IPAY.US,D,20190208,000000,38.602,39.192,38.442,39.132,28081,0
+IPAY.US,D,20190211,000000,39.382,39.612,39.369,39.432,33473,0
+IPAY.US,D,20190212,000000,39.722,39.852,39.532,39.832,100956,0
+IPAY.US,D,20190213,000000,39.992,40.282,39.978,40.002,92174,0
+IPAY.US,D,20190214,000000,39.912,40.181,39.772,40.032,76772,0
+IPAY.US,D,20190215,000000,40.242,40.422,40.152,40.342,58737,0
+IPAY.US,D,20190219,000000,40.482,40.837,40.362,40.772,103495,0
+IPAY.US,D,20190220,000000,40.692,40.812,40.512,40.622,69917,0
+IPAY.US,D,20190221,000000,40.592,40.592,40.092,40.202,72983,0
+IPAY.US,D,20190222,000000,40.432,40.842,40.432,40.842,95027,0
+IPAY.US,D,20190225,000000,41.092,41.209,40.842,40.892,66290,0
+IPAY.US,D,20190226,000000,40.912,41.241,40.857,41.192,80839,0
+IPAY.US,D,20190227,000000,41.022,41.322,40.882,41.322,151508,0
+IPAY.US,D,20190228,000000,41.202,41.542,41.181,41.422,132027,0
+IPAY.US,D,20190301,000000,41.612,41.771,41.425,41.682,77112,0
+IPAY.US,D,20190304,000000,41.752,41.762,41.002,41.302,89242,0
+IPAY.US,D,20190305,000000,41.262,41.397,41.042,41.192,239404,0
+IPAY.US,D,20190306,000000,41.282,41.282,40.862,40.902,78394,0
+IPAY.US,D,20190307,000000,40.842,40.842,40.372,40.492,134218,0
+IPAY.US,D,20190308,000000,40.202,40.722,40.142,40.672,59306,0
+IPAY.US,D,20190311,000000,40.852,41.483,40.852,41.462,109506,0
+IPAY.US,D,20190312,000000,41.502,41.631,41.342,41.482,83097,0
+IPAY.US,D,20190313,000000,41.492,42.062,41.492,41.792,128116,0
+IPAY.US,D,20190314,000000,41.882,42.092,41.692,41.692,91244,0
+IPAY.US,D,20190315,000000,41.762,42.062,41.762,41.882,70940,0
+IPAY.US,D,20190318,000000,42.361,42.481,41.852,42.222,131622,0
+IPAY.US,D,20190319,000000,42.541,42.856,42.501,42.601,112227,0
+IPAY.US,D,20190320,000000,42.651,42.651,41.992,42.272,135483,0
+IPAY.US,D,20190321,000000,42.092,43.081,42.092,42.941,208242,0
+IPAY.US,D,20190322,000000,42.811,42.851,42.062,42.062,86603,0
+IPAY.US,D,20190325,000000,41.962,41.962,41.602,41.782,99596,0
+IPAY.US,D,20190326,000000,42.381,42.739,42.381,42.691,74434,0
+IPAY.US,D,20190327,000000,42.761,42.887,42.183,42.573,73795,0
+IPAY.US,D,20190328,000000,42.691,42.841,42.501,42.781,74437,0
+IPAY.US,D,20190329,000000,42.991,43.071,42.751,42.951,43913,0
+IPAY.US,D,20190401,000000,43.291,43.671,43.151,43.621,136318,0
+IPAY.US,D,20190402,000000,43.601,43.621,43.351,43.531,127622,0
+IPAY.US,D,20190403,000000,43.821,43.941,43.461,43.651,168222,0
+IPAY.US,D,20190404,000000,43.681,43.761,43.101,43.411,82757,0
+IPAY.US,D,20190405,000000,43.391,43.581,43.381,43.451,59950,0
+IPAY.US,D,20190408,000000,43.451,43.451,43.001,43.421,109677,0
+IPAY.US,D,20190409,000000,43.291,43.437,43.245,43.301,49848,0
+IPAY.US,D,20190410,000000,43.391,43.531,43.261,43.341,91805,0
+IPAY.US,D,20190411,000000,43.451,43.451,43.131,43.211,55269,0
+IPAY.US,D,20190412,000000,43.521,43.586,43.326,43.525,84602,0
+IPAY.US,D,20190415,000000,43.611,43.741,43.421,43.641,107777,0
+IPAY.US,D,20190416,000000,43.741,43.781,43.461,43.551,70659,0
+IPAY.US,D,20190417,000000,43.701,43.701,43.437,43.571,55457,0
+IPAY.US,D,20190418,000000,43.261,43.411,42.682,42.961,157028,0
+IPAY.US,D,20190422,000000,42.801,43.101,42.791,43.091,36320,0
+IPAY.US,D,20190423,000000,43.191,43.701,43.112,43.641,237042,0
+IPAY.US,D,20190424,000000,43.791,43.911,43.711,43.761,107638,0
+IPAY.US,D,20190425,000000,43.681,43.791,43.511,43.771,48815,0
+IPAY.US,D,20190426,000000,43.921,44.031,43.631,43.991,59886,0
+IPAY.US,D,20190429,000000,44.021,44.451,44.021,44.381,61391,0
+IPAY.US,D,20190430,000000,44.491,44.881,44.491,44.681,155073,0
+IPAY.US,D,20190501,000000,44.741,44.981,44.311,44.311,64276,0
+IPAY.US,D,20190502,000000,44.061,44.311,43.621,43.841,133097,0
+IPAY.US,D,20190503,000000,44.071,44.411,44.021,44.411,147023,0
+IPAY.US,D,20190506,000000,43.501,44.371,43.341,44.371,124224,0
+IPAY.US,D,20190507,000000,44.041,44.121,43.341,43.671,135288,0
+IPAY.US,D,20190508,000000,43.621,44.05,43.581,43.921,72070,0
+IPAY.US,D,20190509,000000,43.241,43.375,42.613,43.351,144453,0
+IPAY.US,D,20190510,000000,43.251,43.674,42.761,43.581,104709,0
+IPAY.US,D,20190513,000000,42.621,42.76,42.172,42.292,228229,0
+IPAY.US,D,20190514,000000,42.501,43.291,42.501,42.991,75760,0
+IPAY.US,D,20190515,000000,42.691,43.511,42.644,43.428,53587,0
+IPAY.US,D,20190516,000000,43.571,44.361,43.551,44.111,81941,0
+IPAY.US,D,20190517,000000,43.861,44.231,43.561,43.861,46957,0
+IPAY.US,D,20190520,000000,43.611,43.998,43.401,43.841,76488,0
+IPAY.US,D,20190521,000000,44.191,44.521,44.191,44.521,58519,0
+IPAY.US,D,20190522,000000,44.411,44.961,44.401,44.861,158771,0
+IPAY.US,D,20190523,000000,44.341,44.401,43.751,43.931,100684,0
+IPAY.US,D,20190524,000000,44.411,44.741,44.151,44.491,70705,0
+IPAY.US,D,20190528,000000,44.551,45.151,44.541,44.731,256839,0
+IPAY.US,D,20190529,000000,44.331,44.331,43.815,44.061,174393,0
+IPAY.US,D,20190530,000000,44.121,44.521,44.121,44.371,147810,0
+IPAY.US,D,20190531,000000,44.111,44.111,43.696,43.981,144396,0
+IPAY.US,D,20190603,000000,43.931,44.18,42.841,43.141,196899,0
+IPAY.US,D,20190604,000000,43.371,44.291,43.181,44.271,189302,0
+IPAY.US,D,20190605,000000,44.741,44.951,44.491,44.951,143696,0
+IPAY.US,D,20190606,000000,44.891,45.181,44.571,45.101,109059,0
+IPAY.US,D,20190607,000000,45.491,45.891,45.391,45.821,203055,0
+IPAY.US,D,20190610,000000,46.151,46.551,46.011,46.231,2517566,0
+IPAY.US,D,20190611,000000,46.551,46.641,45.841,46.171,339420,0
+IPAY.US,D,20190612,000000,46.051,46.321,45.93,46.061,485453,0
+IPAY.US,D,20190613,000000,46.281,46.371,46.091,46.161,969860,0
+IPAY.US,D,20190614,000000,46.181,46.181,45.911,46.051,124083,0
+IPAY.US,D,20190617,000000,46.041,46.115,45.861,45.951,117553,0
+IPAY.US,D,20190618,000000,46.411,46.531,46.191,46.191,219298,0
+IPAY.US,D,20190619,000000,46.341,46.581,46.021,46.551,99427,0
+IPAY.US,D,20190620,000000,47.081,47.281,46.731,47.111,190509,0
+IPAY.US,D,20190621,000000,46.981,47.001,46.826,46.941,191069,0
+IPAY.US,D,20190624,000000,47.001,47.046,46.611,46.611,90777,0
+IPAY.US,D,20190625,000000,46.741,46.771,46.053,46.151,120507,0
+IPAY.US,D,20190626,000000,46.381,46.471,46.211,46.251,102213,0
+IPAY.US,D,20190627,000000,46.491,46.611,46.362,46.471,153469,0
+IPAY.US,D,20190628,000000,46.701,46.901,46.561,46.891,1344470,0
+IPAY.US,D,20190701,000000,47.36,47.49,46.941,47.171,1172137,0
+IPAY.US,D,20190702,000000,47.051,47.221,46.991,47.221,302735,0
+IPAY.US,D,20190703,000000,47.44,47.7,47.251,47.7,333984,0
+IPAY.US,D,20190705,000000,47.43,47.57,47.044,47.57,131531,0
+IPAY.US,D,20190708,000000,47.45,47.638,47.311,47.46,106962,0
+IPAY.US,D,20190709,000000,47.121,47.83,47.121,47.82,483074,0
+IPAY.US,D,20190710,000000,48.04,48.383,47.97,48.15,342315,0
+IPAY.US,D,20190711,000000,48.25,48.54,48.2,48.48,411526,0
+IPAY.US,D,20190712,000000,48.6,48.682,48.19,48.63,170165,0
+IPAY.US,D,20190715,000000,48.78,48.87,48.65,48.8,228279,0
+IPAY.US,D,20190716,000000,48.79,48.79,48.346,48.39,188041,0
+IPAY.US,D,20190717,000000,48.53,48.66,48.34,48.48,132978,0
+IPAY.US,D,20190718,000000,48.84,48.85,48.37,48.84,338857,0
+IPAY.US,D,20190719,000000,49.05,49.12,48.4,48.48,159851,0
+IPAY.US,D,20190722,000000,48.59,48.85,48.49,48.68,270257,0
+IPAY.US,D,20190723,000000,48.9,49.17,48.54,48.84,240918,0
+IPAY.US,D,20190724,000000,48.86,49.18,48.5,49.11,265803,0
+IPAY.US,D,20190725,000000,49.01,49.19,48.775,48.95,178052,0
+IPAY.US,D,20190726,000000,49.2,50.02,49.2,49.98,141623,0
+IPAY.US,D,20190729,000000,49.96,50.01,49.69,49.99,213262,0
+IPAY.US,D,20190730,000000,49.67,49.85,49.31,49.36,144934,0
+IPAY.US,D,20190731,000000,49.66,49.89,48.71,49.29,862624,0
+IPAY.US,D,20190801,000000,49.29,49.95,49.01,49.16,1881691,0
+IPAY.US,D,20190802,000000,48.99,48.99,47.95,48.43,589093,0
+IPAY.US,D,20190805,000000,47.37,47.43,46.008,46.371,496223,0
+IPAY.US,D,20190806,000000,46.981,47.404,46.771,47.291,683753,0
+IPAY.US,D,20190807,000000,46.851,48.13,46.551,48.05,286480,0
+IPAY.US,D,20190808,000000,48.02,48.59,47.88,48.41,356523,0
+IPAY.US,D,20190809,000000,48.44,48.47,47.825,48.06,121870,0
+IPAY.US,D,20190812,000000,47.65,47.65,46.929,47.056,167102,0
+IPAY.US,D,20190813,000000,46.821,47.89,46.761,47.88,219051,0
+IPAY.US,D,20190814,000000,47.121,47.36,46.311,46.421,314381,0
+IPAY.US,D,20190815,000000,46.471,46.901,46.201,46.831,109913,0
+IPAY.US,D,20190816,000000,47.281,47.76,47.281,47.69,265008,0
+IPAY.US,D,20190819,000000,48.32,48.48,48.03,48.3,256294,0
+IPAY.US,D,20190820,000000,48.28,48.4,47.99,48.22,223178,0
+IPAY.US,D,20190821,000000,48.64,48.85,48.55,48.85,186032,0
+IPAY.US,D,20190822,000000,48.86,48.93,48.1,48.62,155814,0
+IPAY.US,D,20190823,000000,48.38,48.726,47.081,47.271,126079,0
+IPAY.US,D,20190826,000000,47.62,47.71,47.263,47.64,119345,0
+IPAY.US,D,20190827,000000,47.98,48.03,47.44,47.76,143009,0
+IPAY.US,D,20190828,000000,47.45,47.84,47.081,47.8,388298,0
+IPAY.US,D,20190829,000000,48.27,48.46,48.04,48.28,116839,0
+IPAY.US,D,20190830,000000,48.52,48.59,47.88,48.2,1716214,0
+IPAY.US,D,20190903,000000,47.83,48.13,47.55,47.7,928035,0
+IPAY.US,D,20190904,000000,48,48.31,47.9,48.29,189822,0
+IPAY.US,D,20190905,000000,48.92,49.46,48.835,49.35,309841,0
+IPAY.US,D,20190906,000000,49.49,49.575,49.135,49.19,156100,0
+IPAY.US,D,20190909,000000,49.39,49.48,47.8,48.13,256945,0
+IPAY.US,D,20190910,000000,47.73,47.73,46.691,46.971,434810,0
+IPAY.US,D,20190911,000000,46.961,47.11,46.721,47.081,290262,0
+IPAY.US,D,20190912,000000,47.38,47.87,47.38,47.54,157044,0
+IPAY.US,D,20190913,000000,47.59,47.59,47.13,47.271,102080,0
+IPAY.US,D,20190916,000000,47.071,47.59,46.991,47.37,133354,0
+IPAY.US,D,20190917,000000,47.4,47.89,47.4,47.88,96388,0
+IPAY.US,D,20190918,000000,47.92,47.93,47.247,47.88,189937,0
+IPAY.US,D,20190919,000000,47.84,48.28,47.79,47.89,1098066,0
+IPAY.US,D,20190920,000000,47.95,47.95,47.101,47.261,222532,0
+IPAY.US,D,20190923,000000,47.161,47.261,46.914,47.041,133232,0
+IPAY.US,D,20190924,000000,47.271,47.59,46.461,46.651,169822,0
+IPAY.US,D,20190925,000000,46.641,47.101,46.095,47.031,165079,0
+IPAY.US,D,20190926,000000,47.101,47.291,46.842,47.071,76157,0
+IPAY.US,D,20190927,000000,47.261,47.261,46.151,46.391,83185,0
+IPAY.US,D,20190930,000000,46.441,46.751,46.289,46.601,256743,0
+IPAY.US,D,20191001,000000,46.721,46.891,46.031,46.141,161568,0
+IPAY.US,D,20191002,000000,45.791,45.791,44.701,44.971,609581,0
+IPAY.US,D,20191003,000000,45.021,45.68,44.621,45.671,348543,0
+IPAY.US,D,20191004,000000,45.831,46.567,45.831,46.561,273826,0
+IPAY.US,D,20191007,000000,46.441,46.581,46.191,46.331,128725,0
+IPAY.US,D,20191008,000000,46.021,46.091,45.401,45.411,123255,0
+IPAY.US,D,20191009,000000,45.711,46.262,45.711,46.151,89330,0
+IPAY.US,D,20191010,000000,46.041,46.521,46.041,46.281,118705,0
+IPAY.US,D,20191011,000000,46.811,47.207,46.743,46.811,148797,0
+IPAY.US,D,20191014,000000,46.641,46.931,46.641,46.761,73375,0
+IPAY.US,D,20191015,000000,46.721,46.871,46.338,46.841,146343,0
+IPAY.US,D,20191016,000000,46.731,46.891,46.381,46.631,133233,0
+IPAY.US,D,20191017,000000,46.791,46.944,46.481,46.571,57082,0
+IPAY.US,D,20191018,000000,46.601,46.601,45.631,45.891,130900,0
+IPAY.US,D,20191021,000000,46.211,46.341,45.939,46.321,126016,0
+IPAY.US,D,20191022,000000,46.261,46.431,45.151,45.191,273141,0
+IPAY.US,D,20191023,000000,45.131,45.391,44.981,45.301,208638,0
+IPAY.US,D,20191024,000000,45.701,46.126,45.701,46.081,198307,0
+IPAY.US,D,20191025,000000,46.081,46.551,45.921,46.521,136225,0
+IPAY.US,D,20191028,000000,46.631,46.791,46.506,46.711,81809,0
+IPAY.US,D,20191029,000000,46.711,46.981,46.571,46.691,259552,0
+IPAY.US,D,20191030,000000,46.791,47.121,46.481,47.081,202246,0
+IPAY.US,D,20191031,000000,47.031,47.181,46.538,46.611,417739,0
+IPAY.US,D,20191101,000000,46.681,47.261,46.681,47.221,997702,0
+IPAY.US,D,20191104,000000,47.48,47.6,46.961,46.971,213518,0
+IPAY.US,D,20191105,000000,47.061,47.141,46.214,46.401,374433,0
+IPAY.US,D,20191106,000000,46.461,46.591,46.341,46.441,389105,0
+IPAY.US,D,20191107,000000,46.801,47.318,46.769,47.061,154048,0
+IPAY.US,D,20191108,000000,46.741,46.946,46.512,46.841,304973,0
+IPAY.US,D,20191111,000000,46.771,47.26,46.771,47.131,180264,0
+IPAY.US,D,20191112,000000,47.181,47.35,46.931,47.101,374103,0
+IPAY.US,D,20191113,000000,46.971,47.191,46.971,47.191,112661,0
+IPAY.US,D,20191114,000000,47.151,47.59,46.991,47.59,75363,0
+IPAY.US,D,20191115,000000,47.88,47.89,47.57,47.85,79667,0
+IPAY.US,D,20191118,000000,47.84,47.974,47.65,47.9,95400,0
+IPAY.US,D,20191119,000000,48.03,48.42,47.99,48.27,134859,0
+IPAY.US,D,20191120,000000,48.09,48.24,47.65,47.84,124158,0
+IPAY.US,D,20191121,000000,47.89,47.9,47.59,47.67,62986,0
+IPAY.US,D,20191122,000000,47.88,48.08,47.61,48.06,66830,0
+IPAY.US,D,20191125,000000,48.2,48.65,48.2,48.62,84632,0
+IPAY.US,D,20191126,000000,48.63,48.87,48.63,48.87,205856,0
+IPAY.US,D,20191127,000000,48.99,49.24,48.92,49.24,95141,0
+IPAY.US,D,20191129,000000,49.19,49.35,48.89,49.17,44532,0
+IPAY.US,D,20191202,000000,49.21,49.21,48.095,48.27,227807,0
+IPAY.US,D,20191203,000000,47.83,48.42,47.557,48.4,279779,0
+IPAY.US,D,20191204,000000,48.53,48.605,48.31,48.38,132718,0
+IPAY.US,D,20191205,000000,48.39,48.49,48.14,48.39,140540,0
+IPAY.US,D,20191206,000000,48.6,48.77,48.57,48.65,54389,0
+IPAY.US,D,20191209,000000,48.57,48.76,48.39,48.39,92745,0
+IPAY.US,D,20191210,000000,48.35,48.35,47.994,48.1,56145,0
+IPAY.US,D,20191211,000000,48.1,48.2,47.81,48.2,69120,0
+IPAY.US,D,20191212,000000,48.3,48.773,48.12,48.69,2136959,0
+IPAY.US,D,20191213,000000,48.61,49.26,48.562,49.26,131953,0
+IPAY.US,D,20191216,000000,49.51,49.7,49.43,49.46,171957,0
+IPAY.US,D,20191217,000000,49.5,49.525,49.1,49.49,109085,0
+IPAY.US,D,20191218,000000,49.54,49.54,49.24,49.24,63090,0
+IPAY.US,D,20191219,000000,49.25,49.42,49.05,49.38,118458,0
+IPAY.US,D,20191220,000000,49.61,49.69,49.43,49.61,136539,0
+IPAY.US,D,20191223,000000,49.64,49.66,49.24,49.24,524860,0
+IPAY.US,D,20191224,000000,49.25,49.49,49.19,49.28,2074997,0
+IPAY.US,D,20191226,000000,49.39,49.64,49.34,49.56,116130,0
+IPAY.US,D,20191227,000000,49.77,49.868,49.57,49.82,84048,0
+IPAY.US,D,20191230,000000,49.79,49.79,49.25,49.3,113923,0
+IPAY.US,D,20191231,000000,49.22,49.59,49.15,49.56,79943,0
+IPAY.US,D,20200102,000000,49.7,50.3731,49.7,50.3,275883,0
+IPAY.US,D,20200103,000000,49.61,50.14,49.505,49.89,166028,0
+IPAY.US,D,20200106,000000,49.46,49.9772,49.4,49.97,223531,0
+IPAY.US,D,20200107,000000,49.92,50.11,49.82,49.82,129607,0
+IPAY.US,D,20200108,000000,49.82,50.6188,49.76,50.45,192882,0
+IPAY.US,D,20200109,000000,50.61,50.88,50.55,50.77,180061,0
+IPAY.US,D,20200110,000000,50.95,50.98,50.67,50.79,165116,0
+IPAY.US,D,20200113,000000,50.92,51.3135,50.9,51.3,164175,0
+IPAY.US,D,20200114,000000,51.21,51.39,51.1,51.13,123936,0
+IPAY.US,D,20200115,000000,51.23,51.8805,51.14,51.75,114830,0
+IPAY.US,D,20200116,000000,52.09,52.31,51.93,52.31,134548,0
+IPAY.US,D,20200117,000000,52.62,52.62,52.15,52.49,85704,0
+IPAY.US,D,20200121,000000,52.2,52.56,52.11,52.2,125442,0
+IPAY.US,D,20200122,000000,52.47,52.98,52.43,52.8,139651,0
+IPAY.US,D,20200123,000000,52.79,53,52.6,52.97,61456,0
+IPAY.US,D,20200124,000000,53.19,53.4282,52.46,52.68,167412,0
+IPAY.US,D,20200127,000000,51.39,51.82,51.01,51.46,295410,0
+IPAY.US,D,20200128,000000,51.79,52.63,51.76,52.45,168485,0
+IPAY.US,D,20200129,000000,52.64,52.88,52.335,52.5,137942,0
+IPAY.US,D,20200130,000000,51.98,52.705,51.77,52.7,103083,0
+IPAY.US,D,20200131,000000,52.34,52.3701,51.2845,51.42,108533,0
+IPAY.US,D,20200203,000000,51.9,52.6199,51.7801,52.49,242012,0
+IPAY.US,D,20200204,000000,53.19,53.61,53.02,53.35,169364,0
+IPAY.US,D,20200205,000000,53.99,54.04,53.1489,53.46,116698,0
+IPAY.US,D,20200206,000000,53.75,53.7999,53.55,53.6,137003,0
+IPAY.US,D,20200207,000000,53.34,53.34,53.0001,53.04,69624,0
+IPAY.US,D,20200210,000000,53.03,53.6,53.03,53.56,83874,0
+IPAY.US,D,20200211,000000,53.91,54,53.5,53.52,175845,0
+IPAY.US,D,20200212,000000,53.66,53.9,53.3299,53.57,127692,0
+IPAY.US,D,20200213,000000,53.35,54.3614,53.2432,54.07,141519,0
+IPAY.US,D,20200214,000000,54.28,54.62,54.28,54.62,104820,0
+IPAY.US,D,20200218,000000,54.39,54.52,54.2221,54.41,98496,0
+IPAY.US,D,20200219,000000,54.61,55.35,54.61,55.22,180870,0
+IPAY.US,D,20200220,000000,55.01,55.33,54.0824,54.9,158504,0
+IPAY.US,D,20200221,000000,54.73,54.84,53.74,53.98,245559,0
+IPAY.US,D,20200224,000000,51.56,52.2522,51.16,51.9,429914,0
+IPAY.US,D,20200225,000000,52.01,52.09,49.8,49.9,535379,0
+IPAY.US,D,20200226,000000,50.19,50.95,49.68,49.69,253848,0
+IPAY.US,D,20200227,000000,48.76,49.92,48.01,48.05,440043,0
+IPAY.US,D,20200228,000000,46.69,47.99,46.5,47.97,385696,0
+IPAY.US,D,20200302,000000,48.23,49.83,47.7,49.81,435732,0
+IPAY.US,D,20200303,000000,50.04,50.7,48.0001,48.5,268802,0
+IPAY.US,D,20200304,000000,49.22,50,48.605,50,461816,0
+IPAY.US,D,20200305,000000,48.61,49,47.57,47.84,203894,0
+IPAY.US,D,20200306,000000,46.58,47.23,45.7329,46.81,407529,0
+IPAY.US,D,20200309,000000,42.33,44.24,42,42.66,424542,0
+IPAY.US,D,20200310,000000,44.28,45.35,43,45.2,338231,0
+IPAY.US,D,20200311,000000,43.85,44.03,42.0315,42.69,422925,0
+IPAY.US,D,20200312,000000,39.13,40.26,38,38,607590,0
+IPAY.US,D,20200313,000000,40.3,41.395,38.52,41.39,416482,0
+IPAY.US,D,20200316,000000,35.83,37.9999,34.62,35.36,449827,0
+IPAY.US,D,20200317,000000,36,36.95,34.5,36.225,341125,0
+IPAY.US,D,20200318,000000,33.87,34.17,30.56,32.64,408112,0
+IPAY.US,D,20200319,000000,32.09,33.99,31.0001,33.38,451506,0
+IPAY.US,D,20200320,000000,33.87,34.9,32.11,32.29,200594,0
+IPAY.US,D,20200323,000000,32,32.25,30.76,31.51,338490,0
+IPAY.US,D,20200324,000000,33.06,35.74,32.92,35.4,571475,0
+IPAY.US,D,20200325,000000,36.34,38.985,35.7,37.63,485526,0
+IPAY.US,D,20200326,000000,38.01,39.8623,38.01,39.62,305518,0
+IPAY.US,D,20200327,000000,37.92,38.7691,37.27,37.6,359466,0
+IPAY.US,D,20200330,000000,37.95,38.587,37.3201,38.44,324045,0
+IPAY.US,D,20200331,000000,38.4,38.42,37.05,37.27,245616,0
+IPAY.US,D,20200401,000000,35.55,36.08,34.6,34.7,271424,0
+IPAY.US,D,20200402,000000,35.02,35.98,34.66,35.3,330810,0
+IPAY.US,D,20200403,000000,35.16,35.24,33.81,34.36,148897,0
+IPAY.US,D,20200406,000000,36.19,38.05,36.09,38.02,166304,0
+IPAY.US,D,20200407,000000,40,40.38,38.2,38.3,462265,0
+IPAY.US,D,20200408,000000,38.56,40.1849,38.47,40.1,147327,0
+IPAY.US,D,20200409,000000,40.46,41.64,40.278,40.56,279986,0
+IPAY.US,D,20200413,000000,40.73,40.73,38.85,39.79,196090,0
+IPAY.US,D,20200414,000000,40.85,41.35,40.31,40.61,382323,0
+IPAY.US,D,20200415,000000,39.64,39.64,38.64,39.17,178827,0
+IPAY.US,D,20200416,000000,39.53,39.671,38.26,38.85,247387,0
+IPAY.US,D,20200417,000000,40.15,40.81,40.08,40.67,192071,0
+IPAY.US,D,20200420,000000,40.22,40.51,39.536,39.6978,484435,0
+IPAY.US,D,20200421,000000,39.09,39.45,38.3893,38.7,96549,0
+IPAY.US,D,20200422,000000,39.25,40.25,39.25,40.01,108286,0
+IPAY.US,D,20200423,000000,40.54,41.17,40.15,40.3,401155,0
+IPAY.US,D,20200424,000000,40.74,41.15,40.262,41,133960,0
+IPAY.US,D,20200427,000000,41.23,41.94,41.1,41.8,204826,0
+IPAY.US,D,20200428,000000,42.24,42.514,41.39,41.8,80012,0
+IPAY.US,D,20200429,000000,42.59,44.15,42.59,43.89,198220,0
+IPAY.US,D,20200430,000000,43.52,43.52,42.8,43.09,279678,0
+IPAY.US,D,20200501,000000,42.17,42.4277,41.61,41.83,198781,0
+IPAY.US,D,20200504,000000,41.56,42.12,41.18,41.94,72876,0
+IPAY.US,D,20200505,000000,42.57,43.24,42.57,42.58,104654,0
+IPAY.US,D,20200506,000000,43.32,43.559,42.75,42.9,386726,0
+IPAY.US,D,20200507,000000,43.9,44.75,43.7393,44.44,210881,0
+IPAY.US,D,20200508,000000,44.9,45.07,44.595,44.88,421695,0
+IPAY.US,D,20200511,000000,44.67,44.78,44.34,44.45,439755,0
+IPAY.US,D,20200512,000000,44.76,44.76,43.41,43.51,153644,0
+IPAY.US,D,20200513,000000,43.69,43.75,42.13,42.6,233245,0
+IPAY.US,D,20200514,000000,41.95,43.2,41.33,43.19,102865,0
+IPAY.US,D,20200515,000000,42.97,43.6481,42.6079,43.44,84684,0
+IPAY.US,D,20200518,000000,44.86,45.9063,44.6,45.69,154411,0
+IPAY.US,D,20200519,000000,45.44,46.14,45.19,45.27,177027,0
+IPAY.US,D,20200520,000000,46.05,46.7252,46.025,46.48,268611,0
+IPAY.US,D,20200521,000000,46.5,46.64,45.6907,45.95,240355,0
+IPAY.US,D,20200522,000000,46,46.4,45.91,46.28,564321,0
+IPAY.US,D,20200526,000000,47.78,47.99,47.12,47.23,420626,0
+IPAY.US,D,20200527,000000,47.65,47.77,46.4237,47.72,217055,0
+IPAY.US,D,20200528,000000,48.19,48.4999,47.58,47.7,245452,0
+IPAY.US,D,20200529,000000,47.84,48.43,47.62,48.25,154101,0
+IPAY.US,D,20200601,000000,48.42,49.17,48.3686,49.05,184088,0
+IPAY.US,D,20200602,000000,49.42,49.86,49.21,49.79,143135,0
+IPAY.US,D,20200603,000000,50.24,51.04,50,50.89,178601,0
+IPAY.US,D,20200604,000000,50.68,50.8799,50.05,50.41,143816,0
+IPAY.US,D,20200605,000000,51.02,51.859,51.02,51.53,515609,0
+IPAY.US,D,20200608,000000,51.59,51.81,51.285,51.77,171372,0
+IPAY.US,D,20200609,000000,51.18,51.65,51.021,51.32,185227,0
+IPAY.US,D,20200610,000000,51.61,51.75,50.69,51.28,108687,0
+IPAY.US,D,20200611,000000,49.87,49.87,47.97,48.11,575333,0
+IPAY.US,D,20200612,000000,49.55,49.92,47.98,49.18,149340,0
+IPAY.US,D,20200615,000000,48.19,50.12,47.94,49.91,229799,0
+IPAY.US,D,20200616,000000,51.28,51.52,50.06,50.84,140684,0
+IPAY.US,D,20200617,000000,51.23,51.42,50.8247,50.91,115797,0
+IPAY.US,D,20200618,000000,49.79,50.5,49.6718,50.46,184129,0
+IPAY.US,D,20200619,000000,51.05,51.12,49.51,49.54,401985,0
+IPAY.US,D,20200622,000000,49.5,50.19,49.3,50.03,197771,0
+IPAY.US,D,20200623,000000,50.66,50.88,50.22,50.46,312611,0
+IPAY.US,D,20200624,000000,49.88,50,48.014,48.21,331508,0
+IPAY.US,D,20200625,000000,48.29,49.11,48.163,49.09,137005,0
+IPAY.US,D,20200626,000000,49,49,47.95,48,94929,0
+IPAY.US,D,20200629,000000,48.38,48.61,47.74,48.61,99430,0
+IPAY.US,D,20200630,000000,48.48,49.26,48.36,49.04,100499,0
+IPAY.US,D,20200701,000000,49.34,50.06,49.31,49.87,160202,0
+IPAY.US,D,20200702,000000,50.58,50.92,49.96,50.08,207422,0
+IPAY.US,D,20200706,000000,51.08,51.475,50.73,50.91,142337,0
+IPAY.US,D,20200707,000000,50.77,51.47,50.42,50.48,143366,0
+IPAY.US,D,20200708,000000,50.75,51.09,50.4335,51.09,86624,0
+IPAY.US,D,20200709,000000,51.37,51.47,49.98,50.59,145774,0
+IPAY.US,D,20200710,000000,50.61,50.87,50.27,50.84,64544,0
+IPAY.US,D,20200713,000000,51.17,51.42,49.728,49.8,154449,0
+IPAY.US,D,20200714,000000,49.29,50.02,48.675,50.02,160274,0
+IPAY.US,D,20200715,000000,50.7,51.45,50.6847,51.24,139360,0
+IPAY.US,D,20200716,000000,50.77,50.86,50.39,50.53,71923,0
+IPAY.US,D,20200717,000000,50.82,51.18,50.4741,51.13,67917,0
+IPAY.US,D,20200720,000000,51.18,51.97,51.06,51.89,234006,0
+IPAY.US,D,20200721,000000,52.41,52.47,51.9349,52.05,187560,0
+IPAY.US,D,20200722,000000,52.02,52.7,52.02,52.69,115135,0
+IPAY.US,D,20200723,000000,52.7,53.215,51.9501,52.28,105047,0
+IPAY.US,D,20200724,000000,51.49,51.81,51.01,51.34,147914,0
+IPAY.US,D,20200727,000000,51.61,52.13,51.4093,52.05,102007,0
+IPAY.US,D,20200728,000000,51.76,51.99,51.3203,51.4,94737,0
+IPAY.US,D,20200729,000000,51.54,52.82,51.54,52.69,229194,0
+IPAY.US,D,20200730,000000,52.07,52.5,51.4501,52.42,120915,0
+IPAY.US,D,20200731,000000,52.53,52.7,51.705,52.34,133159,0
+IPAY.US,D,20200803,000000,52.73,53.27,52.52,53.19,188742,0
+IPAY.US,D,20200804,000000,52.99,53.44,52.851,53.2,85974,0
+IPAY.US,D,20200805,000000,54.12,54.69,54.12,54.32,173900,0
+IPAY.US,D,20200806,000000,54.51,55.15,54.46,55.14,156073,0
+IPAY.US,D,20200807,000000,54.96,54.99,54.38,54.87,77589,0
+IPAY.US,D,20200810,000000,55.01,55.06,54.13,54.28,98020,0
+IPAY.US,D,20200811,000000,54.25,54.845,53.88,53.92,314158,0
+IPAY.US,D,20200812,000000,54.22,54.419,53.751,53.92,116519,0
+IPAY.US,D,20200813,000000,54.05,54.74,54.05,54.48,99516,0
+IPAY.US,D,20200814,000000,54.47,54.57,54.2567,54.41,60391,0
+IPAY.US,D,20200817,000000,54.58,55.19,54.58,55.11,98910,0
+IPAY.US,D,20200818,000000,55.21,55.22,54.74,55,76863,0
+IPAY.US,D,20200819,000000,55.22,55.32,54.82,54.87,101657,0
+IPAY.US,D,20200820,000000,54.55,55.07,54.5,54.9,125761,0
+IPAY.US,D,20200821,000000,54.51,54.69,54.415,54.62,179605,0
+IPAY.US,D,20200824,000000,55.34,55.48,55,55.4,108598,0
+IPAY.US,D,20200825,000000,55.76,56.24,55.54,56.23,116354,0
+IPAY.US,D,20200826,000000,56.31,56.44,56.05,56.2,146983,0
+IPAY.US,D,20200827,000000,56.47,56.81,56.28,56.59,124654,0
+IPAY.US,D,20200828,000000,56.73,56.96,56.46,56.93,173247,0
+IPAY.US,D,20200831,000000,56.91,56.97,56.33,56.39,121727,0
+IPAY.US,D,20200901,000000,56.46,57.17,56.39,56.98,144663,0
+IPAY.US,D,20200902,000000,57.45,57.82,56.78,57.67,195837,0
+IPAY.US,D,20200903,000000,57.2,57.26,55.075,55.49,359106,0
+IPAY.US,D,20200904,000000,55.32,55.656,52.93,54.28,345949,0
+IPAY.US,D,20200908,000000,53.04,53.7,52.6107,52.97,415813,0
+IPAY.US,D,20200909,000000,53.87,54.1,53.12,53.74,209255,0
+IPAY.US,D,20200910,000000,54.11,54.81,53.0657,53.25,143955,0
+IPAY.US,D,20200911,000000,53.69,53.69,52.1701,52.67,173632,0
+IPAY.US,D,20200914,000000,53.26,53.9899,53.26,53.85,90388,0
+IPAY.US,D,20200915,000000,54.39,54.708,54.2301,54.5,97888,0
+IPAY.US,D,20200916,000000,54.9,55.319,54.55,54.64,119501,0
+IPAY.US,D,20200917,000000,53.6,54.3,53.34,54.1,195872,0
+IPAY.US,D,20200918,000000,54.37,54.58,53.6,53.93,429686,0
+IPAY.US,D,20200921,000000,52.86,53.02,51.87,53.01,248586,0
+IPAY.US,D,20200922,000000,53.28,54.072,53.02,54.03,155795,0
+IPAY.US,D,20200923,000000,54,54.12,52.61,52.75,202668,0
+IPAY.US,D,20200924,000000,52.56,53.279,51.92,52.62,105905,0
+IPAY.US,D,20200925,000000,52.43,53.669,52.26,53.52,105378,0
+IPAY.US,D,20200928,000000,54.21,54.68,54.16,54.31,117226,0
+IPAY.US,D,20200929,000000,54.42,54.8209,54.31,54.46,67628,0
+IPAY.US,D,20200930,000000,54.41,54.889,53.96,54.4,100764,0
+IPAY.US,D,20201001,000000,54.78,55.31,54.66,55.15,133140,0
+IPAY.US,D,20201002,000000,54.26,54.925,54.033,54.73,106507,0
+IPAY.US,D,20201005,000000,55.29,55.91,55.29,55.9,102534,0
+IPAY.US,D,20201006,000000,56,56.6,55.0604,55.22,100540,0
+IPAY.US,D,20201007,000000,55.75,56.02,55.7,55.85,110625,0
+IPAY.US,D,20201008,000000,56.36,56.95,56.36,56.95,126603,0
+IPAY.US,D,20201009,000000,57.18,57.73,57.135,57.62,105048,0
+IPAY.US,D,20201012,000000,58.08,58.27,57.75,58.03,80041,0
+IPAY.US,D,20201013,000000,57.85,58.01,57.521,57.68,103487,0
+IPAY.US,D,20201014,000000,57.86,57.98,56.92,57.16,97233,0
+IPAY.US,D,20201015,000000,56.45,57,56.03,56.86,196483,0
+IPAY.US,D,20201016,000000,57.14,57.51,56.9701,56.99,56195,0
+IPAY.US,D,20201019,000000,57.14,57.24,55.87,56,129962,0
+IPAY.US,D,20201020,000000,56.45,56.9782,56.35,56.42,88141,0
+IPAY.US,D,20201021,000000,56.22,56.6448,55.77,56.02,50874,0
+IPAY.US,D,20201022,000000,56.07,56.35,55.41,56.18,83534,0
+IPAY.US,D,20201023,000000,56.55,56.65,55.88,56.22,278815,0
+IPAY.US,D,20201026,000000,55.48,55.66,53.63,54.23,205594,0
+IPAY.US,D,20201027,000000,54.35,54.62,53.78,53.86,99081,0
+IPAY.US,D,20201028,000000,52.89,52.96,51.78,51.8,205596,0
+IPAY.US,D,20201029,000000,51.78,52.31,51.3,52.02,156072,0
+IPAY.US,D,20201030,000000,51.57,51.7,50.16,50.79,317643,0
+IPAY.US,D,20201102,000000,51.37,51.7363,50.85,51.13,156704,0
+IPAY.US,D,20201103,000000,51.69,52.55,51.47,52.37,118761,0
+IPAY.US,D,20201104,000000,52.97,54.43,52.87,53.99,170948,0
+IPAY.US,D,20201105,000000,55.34,55.7844,55.135,55.67,129783,0
+IPAY.US,D,20201106,000000,55.67,56.25,55.37,55.99,118440,0
+IPAY.US,D,20201109,000000,58.44,60.25,58.43,59.22,262202,0
+IPAY.US,D,20201110,000000,58.73,58.73,57.55,58.2,181306,0
+IPAY.US,D,20201111,000000,58.51,58.53,57.71,57.99,135004,0
+IPAY.US,D,20201112,000000,57.92,57.99,56.96,57.15,89735,0
+IPAY.US,D,20201113,000000,57.72,58.36,57.71,58.24,53652,0
+IPAY.US,D,20201116,000000,58.87,59.18,58.63,59.13,243120,0
+IPAY.US,D,20201117,000000,58.81,59.46,58.42,59.26,120698,0
+IPAY.US,D,20201118,000000,59.39,59.56,58.59,58.66,100789,0
+IPAY.US,D,20201119,000000,58.86,59.42,58.58,59.21,120185,0
+IPAY.US,D,20201120,000000,59.47,59.53,59.075,59.28,126801,0
+IPAY.US,D,20201123,000000,59.67,60.5699,59.57,60.41,125900,0
+IPAY.US,D,20201124,000000,60.98,61.68,60.7017,61.61,155685,0
+IPAY.US,D,20201125,000000,61.46,61.919,61.09,61.77,221106,0
+IPAY.US,D,20201127,000000,62.02,62.02,61.7,61.94,69669,0
+IPAY.US,D,20201130,000000,61.94,62,60.56,61.36,123705,0
+IPAY.US,D,20201201,000000,62.14,62.374,61.84,61.96,140884,0
+IPAY.US,D,20201202,000000,61.74,61.9814,61.3,61.83,66285,0
+IPAY.US,D,20201203,000000,62.12,62.569,62.01,62.12,147525,0
+IPAY.US,D,20201204,000000,62.2,63.22,62.2,63.21,137006,0
+IPAY.US,D,20201207,000000,63.2,63.39,62.9,63.13,165726,0
+IPAY.US,D,20201208,000000,63.04,63.39,63,63.35,79410,0
+IPAY.US,D,20201209,000000,63.4,63.64,62.23,62.51,142807,0
+IPAY.US,D,20201210,000000,62.19,62.94,61.51,62.78,72078,0
+IPAY.US,D,20201211,000000,62.78,63.35,62.671,63.13,62602,0
+IPAY.US,D,20201214,000000,63.77,64.18,63.2311,63.29,107441,0
+IPAY.US,D,20201215,000000,63.71,64.25,63.48,64.25,75544,0
+IPAY.US,D,20201216,000000,64.4,64.9499,64.1865,64.75,111646,0
+IPAY.US,D,20201217,000000,65.34,65.9999,65.34,65.93,146509,0
+IPAY.US,D,20201218,000000,65.84,65.948,65.5,65.82,165150,0
+IPAY.US,D,20201221,000000,65.2,65.445,64.15,65.23,156694,0
+IPAY.US,D,20201222,000000,65.2,65.41,64.98,65.1,187799,0
+IPAY.US,D,20201223,000000,65.4,65.6,64.91,65,91045,0
+IPAY.US,D,20201224,000000,65.22,65.73,65.1301,65.67,63661,0
+IPAY.US,D,20201228,000000,66.28,66.32,65.59,65.59,147038,0
+IPAY.US,D,20201229,000000,66.22,66.39,65.352,65.65,114929,0
+IPAY.US,D,20201230,000000,65.79,66.31,65.79,66.16,136562,0
+IPAY.US,D,20201231,000000,66.32,66.6,65.93,66.52,110680,0
+IPAY.US,D,20210104,000000,67.05,67.198,64.79,65.62,205472,0
+IPAY.US,D,20210105,000000,65.49,66.0624,65.45,65.86,91131,0
+IPAY.US,D,20210106,000000,65.5,66.5299,65.1501,65.75,123257,0
+IPAY.US,D,20210107,000000,66.07,66.54,65.7915,66.18,234695,0
+IPAY.US,D,20210108,000000,66.53,67.005,66.15,66.88,130842,0
+IPAY.US,D,20210111,000000,65.94,66,65.45,65.55,240063,0
+IPAY.US,D,20210112,000000,65.53,65.74,64.68,65.32,134697,0
+IPAY.US,D,20210113,000000,65.29,65.81,65.195,65.41,106980,0
+IPAY.US,D,20210114,000000,65.93,66.1899,65.148,65.23,133297,0
+IPAY.US,D,20210115,000000,65.01,65.23,64.27,64.61,80324,0
+IPAY.US,D,20210119,000000,65.33,65.8,65.2,65.54,134503,0
+IPAY.US,D,20210120,000000,66.09,66.848,66.09,66.74,143465,0
+IPAY.US,D,20210121,000000,66.99,67,66.31,66.65,184756,0
+IPAY.US,D,20210122,000000,66.42,66.42,66,66.12,75378,0
+IPAY.US,D,20210125,000000,66.26,66.26,64.41,65.37,217651,0
+IPAY.US,D,20210126,000000,65.56,65.66,64.68,64.72,91329,0
+IPAY.US,D,20210127,000000,64,64,62.09,62.38,224222,0
+IPAY.US,D,20210128,000000,62.63,64.17,62.5,63.8,116133,0
+IPAY.US,D,20210129,000000,63.67,64.39,62.08,62.51,121771,0
+IPAY.US,D,20210201,000000,63.29,64.36,63.29,64.16,130444,0
+IPAY.US,D,20210202,000000,65.05,66.48,65.05,66.18,116549,0
+IPAY.US,D,20210203,000000,66.3,66.44,65.82,66.23,142942,0
+IPAY.US,D,20210204,000000,66.88,67.9,66.88,67.88,316307,0
+IPAY.US,D,20210205,000000,68.38,68.7,68.18,68.27,221346,0
+IPAY.US,D,20210208,000000,68.88,69.64,68.87,69.59,148066,0
+IPAY.US,D,20210209,000000,69.54,70.09,68.97,69.91,120622,0
+IPAY.US,D,20210210,000000,70.54,70.79,69.7625,70.26,188608,0
+IPAY.US,D,20210211,000000,70.86,71.5173,70.81,71.15,215781,0
+IPAY.US,D,20210212,000000,71.11,71.73,71.11,71.64,102724,0
+IPAY.US,D,20210216,000000,72.21,72.38,71.65,71.94,210640,0
+IPAY.US,D,20210217,000000,71.84,71.99,71.05,71.82,165915,0
+IPAY.US,D,20210218,000000,71.14,71.31,70.3816,71.12,118520,0
+IPAY.US,D,20210219,000000,71.47,71.83,71.2,71.41,132122,0
+IPAY.US,D,20210222,000000,70.41,71.669,70.19,70.88,131421,0
+IPAY.US,D,20210223,000000,69.67,70.5,68.04,70.28,319507,0
+IPAY.US,D,20210224,000000,69.65,70.84,69.1,70.82,159556,0
+IPAY.US,D,20210225,000000,70.88,71.11,68.22,68.56,263505,0
+IPAY.US,D,20210226,000000,68.68,68.9,67.282,68.2,222615,0
+IPAY.US,D,20210301,000000,69.36,70.28,69.36,70.1,81288,0
+IPAY.US,D,20210302,000000,70.28,70.39,69.55,69.8,169536,0
+IPAY.US,D,20210303,000000,69.23,69.41,68.15,68.34,95137,0
+IPAY.US,D,20210304,000000,68.26,68.57,65.64,66.46,211018,0
+IPAY.US,D,20210305,000000,67,67.3299,64.34,67.28,203889,0
+IPAY.US,D,20210308,000000,67.11,68.01,66.67,66.75,257573,0
+IPAY.US,D,20210309,000000,67.97,68.998,67.76,68.46,607306,0
+IPAY.US,D,20210310,000000,68.9,69.28,68.4,69.01,267037,0
+IPAY.US,D,20210311,000000,69.89,71.3,69.869,71.05,297281,0
+IPAY.US,D,20210312,000000,70.6,70.91,69.75,70.9,141246,0
+IPAY.US,D,20210315,000000,70.92,71.17,70.575,71.08,115954,0
+IPAY.US,D,20210316,000000,71.48,71.5,70.242,70.69,169566,0
+IPAY.US,D,20210317,000000,70.36,70.998,69.81,70.79,352844,0
+IPAY.US,D,20210318,000000,70.32,70.32,68.302,68.5,244499,0
+IPAY.US,D,20210319,000000,68.5,68.51,67.9,68.17,154903,0
+IPAY.US,D,20210322,000000,68.3,68.48,68.01,68.17,118657,0
+IPAY.US,D,20210323,000000,68,68,66.9107,67.15,160253,0
+IPAY.US,D,20210324,000000,67.19,67.5794,66.275,66.29,82809,0
+IPAY.US,D,20210325,000000,65.86,66.51,65.01,66.46,133311,0
+IPAY.US,D,20210326,000000,66.59,67.45,66.1317,67.43,58074,0
+IPAY.US,D,20210329,000000,66.97,66.97,65.6007,66.1,100827,0
+IPAY.US,D,20210330,000000,65.95,66.36,65.5801,66.13,83205,0
+IPAY.US,D,20210331,000000,66.47,67.08,66.47,66.79,140803,0
+IPAY.US,D,20210401,000000,67.38,68.454,67.38,68.33,117686,0
+IPAY.US,D,20210405,000000,69,69.18,68.54,69.09,91862,0
+IPAY.US,D,20210406,000000,69,69.4973,68.59,69.44,92281,0
+IPAY.US,D,20210407,000000,69.54,70.14,69.54,69.75,87333,0
+IPAY.US,D,20210408,000000,70.11,70.89,70.11,70.84,86446,0
+IPAY.US,D,20210409,000000,70.74,71.249,70.4498,71.17,103021,0
+IPAY.US,D,20210412,000000,71.01,71.15,70.48,71.09,99285,0
+IPAY.US,D,20210413,000000,71.19,71.609,70.86,71.45,129750,0
+IPAY.US,D,20210414,000000,71.59,71.8581,70.95,71.08,55553,0
+IPAY.US,D,20210415,000000,71.53,72.16,71.4601,72.07,93384,0
+IPAY.US,D,20210416,000000,72.32,72.32,71.77,72.07,56000,0
+IPAY.US,D,20210419,000000,71.71,71.92,70.932,71.27,82474,0
+IPAY.US,D,20210420,000000,71.02,71.19,69.9,70.29,155413,0
+IPAY.US,D,20210421,000000,70.07,71.094,69.957,70.92,62308,0
+IPAY.US,D,20210422,000000,71.4,72.16,71.0001,71.33,94670,0
+IPAY.US,D,20210423,000000,71.28,72.35,71.28,72.08,57312,0
+IPAY.US,D,20210426,000000,72.29,72.94,72.26,72.94,175858,0
+IPAY.US,D,20210427,000000,72.86,72.86,72.09,72.31,152455,0
+IPAY.US,D,20210428,000000,72.17,73.19,72.17,72.99,85401,0
+IPAY.US,D,20210429,000000,73.38,73.38,71.91,72.67,96185,0
+IPAY.US,D,20210430,000000,72.08,72.08,71.3,71.5,66740,0
+IPAY.US,D,20210503,000000,71.82,71.82,71.16,71.27,64507,0
+IPAY.US,D,20210504,000000,70.51,70.51,69.051,69.7,140343,0
+IPAY.US,D,20210505,000000,70.08,70.08,69.05,69.16,90641,0
+IPAY.US,D,20210506,000000,69.15,69.43,67.7207,68.85,271716,0
+IPAY.US,D,20210507,000000,69.2,69.8,69.1,69.39,186493,0
+IPAY.US,D,20210510,000000,69.45,69.45,68.06,68.13,154997,0
+IPAY.US,D,20210511,000000,66.51,67.72,66.1,67.57,120218,0
+IPAY.US,D,20210512,000000,66.89,67.07,65.23,65.41,258966,0
+IPAY.US,D,20210513,000000,65.6,66.22,65.03,65.7,64470,0
+IPAY.US,D,20210514,000000,66.05,67.3042,66.05,67.17,68286,0
+IPAY.US,D,20210517,000000,66.96,67.11,66.3,66.9,73690,0
+IPAY.US,D,20210518,000000,67.14,67.8,67,67.05,74801,0
+IPAY.US,D,20210519,000000,65.56,66.41,65.13,66.32,74013,0
+IPAY.US,D,20210520,000000,66.72,67.8921,66.72,67.67,78545,0
+IPAY.US,D,20210521,000000,68.16,68.72,67.8001,67.87,118663,0
+IPAY.US,D,20210524,000000,68.02,68.59,68.02,68.56,70571,0
+IPAY.US,D,20210525,000000,68.78,69.19,68.761,68.91,115134,0
+IPAY.US,D,20210526,000000,69.2,69.31,68.938,69.19,92432,0
+IPAY.US,D,20210527,000000,69.33,69.57,69,69.44,267812,0
+IPAY.US,D,20210528,000000,69.61,69.69,69.19,69.36,63113,0
+IPAY.US,D,20210601,000000,69.97,70.18,69.451,69.68,96395,0
+IPAY.US,D,20210602,000000,69.54,70.07,69.39,69.83,71714,0
+IPAY.US,D,20210603,000000,69.31,69.44,68.715,69.08,52259,0
+IPAY.US,D,20210604,000000,69.43,69.65,69.3,69.61,83183,0
+IPAY.US,D,20210607,000000,69.7,69.9,69.29,69.38,277145,0
+IPAY.US,D,20210608,000000,69.65,69.89,69.25,69.78,85554,0
+IPAY.US,D,20210609,000000,69.92,70.17,69.5,69.52,45823,0
+IPAY.US,D,20210610,000000,69.73,69.948,69.3915,69.92,44589,0
+IPAY.US,D,20210611,000000,70.16,70.455,70,70.45,37299,0
+IPAY.US,D,20210614,000000,70.55,70.7,70.31,70.62,57236,0
+IPAY.US,D,20210615,000000,70.63,70.63,70.0801,70.2,208786,0
+IPAY.US,D,20210616,000000,70.27,70.5,69.02,69.51,172783,0
+IPAY.US,D,20210617,000000,69.42,70.36,69.42,70.09,57969,0
+IPAY.US,D,20210618,000000,69.66,70.09,69.455,69.76,148536,0
+IPAY.US,D,20210621,000000,69.96,70.5,69.49,70.46,279975,0
+IPAY.US,D,20210622,000000,70.31,70.795,69.84,70.66,66429,0
+IPAY.US,D,20210623,000000,70.69,71.0799,70.69,70.73,50780,0
+IPAY.US,D,20210624,000000,71.37,72.05,71.37,71.86,183474,0
+IPAY.US,D,20210625,000000,72,72.065,71.537,71.77,49751,0
+IPAY.US,D,20210628,000000,71.88,71.88,70.67,70.83,72713,0
+IPAY.US,D,20210629,000000,70.87,71.18,70.52,70.58,108110,0
+IPAY.US,D,20210630,000000,70.45,70.58,70.26,70.43,60985,0
+IPAY.US,D,20210701,000000,70.46,71,70.42,70.96,36702,0
+IPAY.US,D,20210702,000000,71.13,71.58,71.1,71.53,35863,0
+IPAY.US,D,20210706,000000,71.58,71.68,70.81,71.35,64212,0
+IPAY.US,D,20210707,000000,71.65,72,70.86,71.39,83320,0
+IPAY.US,D,20210708,000000,70.24,70.335,69.45,69.93,160345,0
+IPAY.US,D,20210709,000000,70.46,71.32,70.46,71.26,52563,0
+IPAY.US,D,20210712,000000,71.34,71.52,71.11,71.46,38016,0
+IPAY.US,D,20210713,000000,71.3,71.92,71,71.09,80170,0
+IPAY.US,D,20210714,000000,71.39,71.565,70.96,71.07,64830,0
+IPAY.US,D,20210715,000000,70.71,71.07,70.17,70.49,47724,0
+IPAY.US,D,20210716,000000,70.79,71.0521,70.0575,70.2,45794,0
+IPAY.US,D,20210719,000000,69.13,69.13,67.85,68.19,116817,0
+IPAY.US,D,20210720,000000,68.23,70.13,68.2201,69.81,58933,0
+IPAY.US,D,20210721,000000,69.9,70.94,69.9,70.86,36962,0
+IPAY.US,D,20210722,000000,71.14,71.4,70.7,71.25,118860,0
+IPAY.US,D,20210723,000000,71.65,72.1058,71.65,71.96,85474,0
+IPAY.US,D,20210726,000000,71.84,71.888,71.62,71.6996,58659,0
+IPAY.US,D,20210727,000000,71.34,71.4,70.26,71.02,113030,0
+IPAY.US,D,20210728,000000,71,71.36,70.82,71.22,86097,0
+IPAY.US,D,20210729,000000,71.3,71.97,71.3,71.43,63447,0
+IPAY.US,D,20210730,000000,70.79,71.14,70.21,70.21,63968,0
+IPAY.US,D,20210802,000000,70.94,71.47,70.305,70.36,180576,0
+IPAY.US,D,20210803,000000,70.48,70.48,68.655,69.63,159736,0
+IPAY.US,D,20210804,000000,69.44,69.53,69.03,69.23,122089,0
+IPAY.US,D,20210805,000000,69.47,70.72,69.09,70.28,73353,0
+IPAY.US,D,20210806,000000,70.33,71,70.14,70.7,66191,0
+IPAY.US,D,20210809,000000,70.74,70.85,70.28,70.64,57531,0
+IPAY.US,D,20210810,000000,70.83,71,70.365,70.45,47876,0
+IPAY.US,D,20210811,000000,70.77,70.8,70.28,70.69,39167,0
+IPAY.US,D,20210812,000000,70.55,70.55,70.03,70.25,70259,0
+IPAY.US,D,20210813,000000,70.42,70.4693,70.18,70.36,37089,0
+IPAY.US,D,20210816,000000,70.15,70.15,69.21,69.96,64716,0
+IPAY.US,D,20210817,000000,69.4,69.5,68.92,69.22,114310,0
+IPAY.US,D,20210818,000000,69.21,69.723,69,69.07,74476,0
+IPAY.US,D,20210819,000000,68.64,68.98,68.37,68.71,77374,0
+IPAY.US,D,20210820,000000,68.7,69.5752,68.7,69.54,33168,0
+IPAY.US,D,20210823,000000,70,70.92,70,70.84,61627,0
+IPAY.US,D,20210824,000000,70.99,71.8132,70.85,71.47,173444,0
+IPAY.US,D,20210825,000000,71.27,71.547,71.0356,71.38,69805,0
+IPAY.US,D,20210826,000000,71.24,71.24,70.32,70.37,55738,0
+IPAY.US,D,20210827,000000,70.49,71.7024,70.49,71.66,74209,0
+IPAY.US,D,20210830,000000,72.11,72.74,72.06,72.37,305377,0
+IPAY.US,D,20210831,000000,72.29,72.37,72.0301,72.19,124899,0
+IPAY.US,D,20210901,000000,72.46,72.9,72.32,72.6,56074,0
+IPAY.US,D,20210902,000000,72.81,72.81,71.5301,71.8,65846,0
+IPAY.US,D,20210903,000000,71.65,71.87,71.45,71.69,44120,0
+IPAY.US,D,20210907,000000,71.69,71.93,71.37,71.41,83571,0
+IPAY.US,D,20210908,000000,71.3,71.3,70.57,70.81,77047,0
+IPAY.US,D,20210909,000000,70.87,71.53,70.87,71.04,157807,0
+IPAY.US,D,20210910,000000,71.97,72,70.94,71.02,68040,0
+IPAY.US,D,20210913,000000,71.14,71.14,69.94,70.35,304567,0
+IPAY.US,D,20210914,000000,70.55,70.81,69.7008,69.9,44654,0
+IPAY.US,D,20210915,000000,69.83,70.56,69.61,70.42,71279,0
+IPAY.US,D,20210916,000000,70.24,71.38,70.24,71.33,119061,0
+IPAY.US,D,20210917,000000,71.19,71.26,70.42,70.67,76216,0
+IPAY.US,D,20210920,000000,69.13,69.48,68.0157,68.92,124218,0
+IPAY.US,D,20210921,000000,69.48,69.62,68.7001,68.99,63285,0
+IPAY.US,D,20210922,000000,69.4,70.3099,69.21,70.14,58479,0
+IPAY.US,D,20210923,000000,70.56,71.82,70.34,71.77,69148,0
+IPAY.US,D,20210924,000000,71.16,71.53,71.16,71.33,59586,0
+IPAY.US,D,20210927,000000,71.17,71.6,70.831,71.28,144516,0
+IPAY.US,D,20210928,000000,70.29,70.29,68.7573,68.93,83235,0
+IPAY.US,D,20210929,000000,69.12,69.145,68.164,68.23,43637,0
+IPAY.US,D,20210930,000000,68.58,68.73,67.54,67.67,101060,0
+IPAY.US,D,20211001,000000,67.98,69.17,67.585,68.92,182137,0
+IPAY.US,D,20211004,000000,68.7,68.7,66.52,66.94,76969,0
+IPAY.US,D,20211005,000000,67.11,68.06,66.81,67.52,60426,0
+IPAY.US,D,20211006,000000,66.65,68.24,66.52,68.16,65523,0
+IPAY.US,D,20211007,000000,68.85,69.85,68.85,69.28,41947,0
+IPAY.US,D,20211008,000000,69.26,69.38,68.38,68.38,61219,0
+IPAY.US,D,20211011,000000,68,68,66.38,66.38,137808,0
+IPAY.US,D,20211012,000000,66.51,67.095,66.12,66.76,83946,0
+IPAY.US,D,20211013,000000,67.11,67.455,66.648,67.3,75144,0
+IPAY.US,D,20211014,000000,68.15,68.908,68.15,68.79,59052,0
+IPAY.US,D,20211015,000000,69.14,70.25,69.14,70.09,56293,0
+IPAY.US,D,20211018,000000,69.77,70.21,69.29,70.01,52304,0
+IPAY.US,D,20211019,000000,70.06,70.4044,69.92,70.38,68040,0
+IPAY.US,D,20211020,000000,70.5,70.66,70.17,70.24,60122,0
+IPAY.US,D,20211021,000000,70.01,70.01,69.6,69.78,45333,0
+IPAY.US,D,20211022,000000,69.87,69.8743,69.1021,69.42,108852,0
+IPAY.US,D,20211025,000000,69.83,70.29,69.725,69.97,101624,0
+IPAY.US,D,20211026,000000,70.3,70.352,69.34,69.64,80627,0
+IPAY.US,D,20211027,000000,69,69,66.22,66.29,180996,0
+IPAY.US,D,20211028,000000,66.71,66.8,65.5,65.94,122764,0
+IPAY.US,D,20211029,000000,65.67,65.8999,65.16,65.27,130889,0
+IPAY.US,D,20211101,000000,65.3,65.7774,65.2,65.7,156017,0
+IPAY.US,D,20211102,000000,65.64,65.64,64.1,64.38,203062,0
+IPAY.US,D,20211103,000000,64.29,64.955,64.06,64.82,92185,0
+IPAY.US,D,20211104,000000,65,65.81,64.637,64.78,134328,0
+IPAY.US,D,20211105,000000,65.24,65.6,64.8301,65.18,82946,0
+IPAY.US,D,20211108,000000,65.5,65.9599,65.2678,65.6,217728,0
+IPAY.US,D,20211109,000000,65.52,65.52,64.0001,64.31,240139,0
+IPAY.US,D,20211110,000000,64.01,64.82,63.7,63.86,131627,0
+IPAY.US,D,20211111,000000,64.84,64.84,63.86,63.86,131334,0
+IPAY.US,D,20211112,000000,64.31,64.735,64.22,64.61,113338,0
+IPAY.US,D,20211115,000000,64.97,65.295,64.72,64.9,314866,0
+IPAY.US,D,20211116,000000,64.93,65.16,64.371,65.06,164191,0
+IPAY.US,D,20211117,000000,64.47,64.47,62.54,62.9,261987,0
+IPAY.US,D,20211118,000000,63,63.1,61.78,61.82,205891,0
+IPAY.US,D,20211119,000000,61.66,61.73,61.05,61.06,122870,0
+IPAY.US,D,20211122,000000,61.01,61.01,58.18,58.63,504890,0
+IPAY.US,D,20211123,000000,58.66,59.08,57.95,58.94,270342,0
+IPAY.US,D,20211124,000000,58.63,60.07,58.18,59.9,278153,0
+IPAY.US,D,20211126,000000,58.89,59.05,58.15,58.74,183224,0
+IPAY.US,D,20211129,000000,59.29,59.5,57.51,58.26,240407,0
+IPAY.US,D,20211130,000000,57.86,58.26,56.5,57.24,222284,0
+IPAY.US,D,20211201,000000,57.75,57.9768,55.36,55.57,230873,0
+IPAY.US,D,20211202,000000,55.5,57.2194,55.5,57.04,215526,0
+IPAY.US,D,20211203,000000,57.3,57.43,55.28,56.16,338809,0
+IPAY.US,D,20211206,000000,56.24,57.88,55.3363,57.41,380329,0
+IPAY.US,D,20211207,000000,58.79,59.8,58.79,59.4,319540,0
+IPAY.US,D,20211208,000000,59.65,59.96,58.89,59.88,198931,0
+IPAY.US,D,20211209,000000,59.34,59.86,58.62,58.75,143414,0
+IPAY.US,D,20211210,000000,58.78,59.18,58.12,58.38,107631,0
+IPAY.US,D,20211213,000000,58.41,58.41,57.26,57.66,91795,0
+IPAY.US,D,20211214,000000,56.88,57.744,56.51,56.76,176799,0
+IPAY.US,D,20211215,000000,56.63,57.58,55.88,57.46,133210,0
+IPAY.US,D,20211216,000000,57.76,58.0459,56.1101,56.56,180358,0
+IPAY.US,D,20211217,000000,56.11,56.88,55.18,56.44,480745,0
+IPAY.US,D,20211220,000000,55.24,55.4016,54.5,54.88,160243,0
+IPAY.US,D,20211221,000000,55.2,57.2287,55.2,57.08,173685,0
+IPAY.US,D,20211222,000000,56.93,57.7,56.93,57.57,114995,0
+IPAY.US,D,20211223,000000,57.53,58.1618,57.37,58,136104,0
+IPAY.US,D,20211227,000000,58.05,58.43,57.7531,58.18,153850,0
+IPAY.US,D,20211228,000000,58.13,58.6,57.82,57.94,190336,0
+IPAY.US,D,20211229,000000,57.79,57.924,57.28,57.6,261747,0
+IPAY.US,D,20211230,000000,57.6,58.7663,57.6,58.31,151061,0
+IPAY.US,D,20211231,000000,58.12,58.71,58.06,58.06,237196,0
+IPAY.US,D,20220103,000000,58.31,59.49,58.02,59.33,148888,0
+IPAY.US,D,20220104,000000,59.49,59.73,58.2612,58.76,174655,0
+IPAY.US,D,20220105,000000,58.6,59,57.33,57.39,205925,0
+IPAY.US,D,20220106,000000,57,57.73,56.594,57.37,148945,0
+IPAY.US,D,20220107,000000,57.24,57.6217,56.97,57.3,146886,0
+IPAY.US,D,20220110,000000,56.62,56.62,54.5509,56.23,164667,0
+IPAY.US,D,20220111,000000,56.27,57.74,56.07,57.51,178730,0
+IPAY.US,D,20220112,000000,57.91,58.0197,57.11,57.33,85069,0
+IPAY.US,D,20220113,000000,57.28,57.68,56.035,56.16,140085,0
+IPAY.US,D,20220114,000000,55.46,56.1,54.81,55.45,77018,0
+IPAY.US,D,20220118,000000,54.53,55.0861,54.05,54.18,175338,0
+IPAY.US,D,20220119,000000,54.37,54.7424,53.82,53.87,181058,0
+IPAY.US,D,20220120,000000,54.18,55.47,53.605,53.77,165782,0
+IPAY.US,D,20220121,000000,53.5,53.81,52.08,52.19,163371,0
+IPAY.US,D,20220124,000000,50.63,51.66,49.0001,51.64,330843,0
+IPAY.US,D,20220125,000000,50.68,51.95,50.03,51.14,138054,0
+IPAY.US,D,20220126,000000,52.06,52.81,50.7,51.1,141526,0
+IPAY.US,D,20220127,000000,51.41,51.65,50.2,50.4,324309,0
+IPAY.US,D,20220128,000000,50.59,52.74,50.42,52.57,172224,0
+IPAY.US,D,20220131,000000,52.55,54.39,52.55,54.32,156664,0
+IPAY.US,D,20220201,000000,54.78,55.72,54.41,55.64,157464,0
+IPAY.US,D,20220202,000000,54.81,54.81,53.6287,53.86,145650,0
+IPAY.US,D,20220203,000000,52.76,52.94,51.61,51.74,135980,0
+IPAY.US,D,20220204,000000,51.75,52.575,51.3662,52.29,84356,0
+IPAY.US,D,20220207,000000,52.25,52.78,52.0637,52.28,827904,0
+IPAY.US,D,20220208,000000,51.83,52.42,51.54,52.33,84910,0
+IPAY.US,D,20220209,000000,53.37,54.43,53.37,54.31,128862,0
+IPAY.US,D,20220210,000000,53.53,55.03,53.05,53.31,186565,0
+IPAY.US,D,20220211,000000,53.36,54.09,52.14,52.48,199101,0
+IPAY.US,D,20220214,000000,52.3,53.2199,52.09,52.62,131757,0
+IPAY.US,D,20220215,000000,53.17,53.57,52.97,53.41,77619,0
+IPAY.US,D,20220216,000000,53.21,53.56,52.83,53.2,75540,0
+IPAY.US,D,20220217,000000,52.64,52.76,51.28,51.45,115204,0
+IPAY.US,D,20220218,000000,51.24,51.4561,50.36,50.55,96977,0
+IPAY.US,D,20220222,000000,50.11,51.0096,49.84,50.1,149641,0
+IPAY.US,D,20220223,000000,50.57,50.57,48.94,49.01,109640,0
+IPAY.US,D,20220224,000000,46.7,50.19,46.7,49.97,229077,0
+IPAY.US,D,20220225,000000,50.63,51.49,49.97,51.34,593649,0
+IPAY.US,D,20220228,000000,50.64,51.89,50.614,51.34,475565,0
+IPAY.US,D,20220301,000000,51.08,51.12,48.97,49.45,110362,0
+IPAY.US,D,20220302,000000,49.41,50.01,48.93,49.82,73310,0
+IPAY.US,D,20220303,000000,50,50.2,48.34,48.56,226349,0
+IPAY.US,D,20220304,000000,47.95,47.98,46.16,46.69,175882,0
+IPAY.US,D,20220307,000000,46.31,46.3784,44.16,44.26,323945,0
+IPAY.US,D,20220308,000000,44,46.01,43.62,44.77,348302,0
+IPAY.US,D,20220309,000000,46.18,47.33,46.06,47.13,135279,0
+IPAY.US,D,20220310,000000,46.16,46.7301,45.8361,46.59,241586,0
+IPAY.US,D,20220311,000000,46.91,47.08,45.78,45.78,101499,0
+IPAY.US,D,20220314,000000,45.93,46.85,45.49,45.55,109437,0
+IPAY.US,D,20220315,000000,45.88,46.86,45.8118,46.84,93805,0
+IPAY.US,D,20220316,000000,47.63,49.53,47.63,49.43,142595,0
+IPAY.US,D,20220317,000000,49,50.48,48.98,50.37,133268,0
+IPAY.US,D,20220318,000000,50.34,52.23,50.22,52.13,59631,0
+IPAY.US,D,20220321,000000,52,52,50.98,51.28,207249,0
+IPAY.US,D,20220322,000000,51.33,52.72,51.33,52.27,79745,0
+IPAY.US,D,20220323,000000,51.75,52.12,51.19,51.26,63898,0
+IPAY.US,D,20220324,000000,51.44,51.94,51.11,51.9,72073,0
+IPAY.US,D,20220325,000000,52.18,52.18,50.92,51.45,199004,0
+IPAY.US,D,20220328,000000,51.4,51.86,50.64,51.62,89498,0
+IPAY.US,D,20220329,000000,52.6,54.06,52.6,53.9,101804,0
+IPAY.US,D,20220330,000000,53.73,54.1292,52.72,53.06,83909,0
+IPAY.US,D,20220331,000000,52.99,53.12,52.07,52.12,44896,0
+IPAY.US,D,20220401,000000,52.32,53.187,52.32,52.8,72509,0
+IPAY.US,D,20220404,000000,52.9,53.87,52.9,53.77,73243,0
+IPAY.US,D,20220405,000000,53.62,53.92,52.57,52.71,97277,0
+IPAY.US,D,20220406,000000,51.84,51.84,50.67,51.24,136766,0
+IPAY.US,D,20220407,000000,50.87,51.12,49.5,50.4,79211,0
+IPAY.US,D,20220408,000000,50.23,50.575,49.52,49.96,50584,0
+IPAY.US,D,20220411,000000,49.41,49.97,49.115,49.53,58717,0
+IPAY.US,D,20220412,000000,50.07,50.56,49.161,49.34,64746,0
+IPAY.US,D,20220413,000000,48.96,50.129,48.82,50.02,64700,0
+IPAY.US,D,20220414,000000,50,50.37,49.54,49.57,57102,0
+IPAY.US,D,20220418,000000,49.27,49.7,48.84,49.35,116741,0
+IPAY.US,D,20220419,000000,49.35,50.65,49.272,50.53,57669,0
+IPAY.US,D,20220420,000000,50.71,50.73,49.61,49.65,106171,0
+IPAY.US,D,20220421,000000,50.04,50.61,48.43,48.66,103633,0
+IPAY.US,D,20220422,000000,48.41,48.53,46.88,47.01,91292,0
+IPAY.US,D,20220425,000000,46.47,47.6,46.36,47.54,98680,0
+IPAY.US,D,20220426,000000,47.03,47.03,45.75,45.84,104828,0
+IPAY.US,D,20220427,000000,45.95,46.93,45.75,46.23,75993,0
+IPAY.US,D,20220428,000000,46.94,48.59,46.67,48.21,95476,0
+IPAY.US,D,20220429,000000,47.73,48.38,46.33,46.42,64264,0
+IPAY.US,D,20220502,000000,46.25,46.62,45.43,46.62,95745,0
+IPAY.US,D,20220503,000000,46.63,47.17,46.29,46.61,54821,0
+IPAY.US,D,20220504,000000,46.53,48.0006,45.4601,47.88,68590,0
+IPAY.US,D,20220505,000000,47.11,47.11,44.6701,45.17,99111,0
+IPAY.US,D,20220506,000000,44.77,44.77,43.18,43.64,144309,0
+IPAY.US,D,20220509,000000,42.77,42.9,41.22,41.4,182124,0
+IPAY.US,D,20220510,000000,42.17,42.2372,40.38,41.29,144793,0
+IPAY.US,D,20220511,000000,40.98,41.7299,40.04,40.16,134881,0
+IPAY.US,D,20220512,000000,39.5,40.9999,39.21,40.42,173101,0
+IPAY.US,D,20220513,000000,41.31,43.05,41.31,42.76,381381,0
+IPAY.US,D,20220516,000000,42.13,42.66,41.84,42.07,150496,0
+IPAY.US,D,20220517,000000,43,43.51,42.42,43.45,61163,0
+IPAY.US,D,20220518,000000,42.95,43.56,42.26,42.47,103709,0
+IPAY.US,D,20220519,000000,42.1,43.76,42.1,43.25,116138,0
+IPAY.US,D,20220520,000000,43.86,44.04,42.29,43.34,60435,0
+IPAY.US,D,20220523,000000,43.76,44.4,43.36,44.33,74806,0
+IPAY.US,D,20220524,000000,43.67,43.67,42.44,42.95,93364,0
+IPAY.US,D,20220525,000000,42.66,44,42.66,43.8,45585,0
+IPAY.US,D,20220526,000000,44.05,45.62,44.05,45.36,65301,0
+IPAY.US,D,20220527,000000,45.68,46.568,45.68,46.51,109787,0
+IPAY.US,D,20220531,000000,46.17,46.43,45.5601,45.94,86338,0
+IPAY.US,D,20220601,000000,46,46.35,44.8738,45.13,38133,0
+IPAY.US,D,20220602,000000,45.17,46.51,45.17,46.51,55962,0
+IPAY.US,D,20220603,000000,45.98,46.1939,45.65,45.88,39985,0
+IPAY.US,D,20220606,000000,46.34,46.8898,45.9038,46.04,46765,0
+IPAY.US,D,20220607,000000,45.35,46.18,45.23,46.15,71797,0
+IPAY.US,D,20220608,000000,45.83,46.2701,45.47,45.62,47489,0
+IPAY.US,D,20220609,000000,45.34,45.39,43.65,43.69,90068,0
+IPAY.US,D,20220610,000000,42.7,42.9,41.81,42.01,152760,0
+IPAY.US,D,20220613,000000,40.37,40.55,39.21,39.41,169677,0
+IPAY.US,D,20220614,000000,39.54,39.66,38.86,39.21,88033,0
+IPAY.US,D,20220615,000000,39.68,40.685,39.37,40.18,117168,0
+IPAY.US,D,20220616,000000,39,39,37.91,38.09,117403,0
+IPAY.US,D,20220617,000000,38.31,39.3587,38.27,39.09,283070,0
+IPAY.US,D,20220621,000000,39.66,40.116,39.41,39.44,220857,0
+IPAY.US,D,20220622,000000,38.85,39.91,38.72,39.49,91563,0
+IPAY.US,D,20220623,000000,39.6,40.08,39.34,40.06,60393,0
+IPAY.US,D,20220624,000000,40.51,41.78,40.43,41.76,62470,0
+IPAY.US,D,20220627,000000,41.75,41.76,40.9,41.21,77631,0
+IPAY.US,D,20220628,000000,41.32,41.72,39.95,39.97,109051,0
+IPAY.US,D,20220629,000000,39.84,39.8736,39.37,39.65,88091,0
+IPAY.US,D,20220630,000000,39.03,39.42,38.24,39.13,111594,0
+IPAY.US,D,20220701,000000,38.97,39.7,38.894,39.66,64916,0
+IPAY.US,D,20220705,000000,38.81,40.035,38.43,40.01,72309,0
+IPAY.US,D,20220706,000000,40.17,40.5,39.76,40.14,42219,0
+IPAY.US,D,20220707,000000,40.26,40.815,40.26,40.81,41791,0
+IPAY.US,D,20220708,000000,40.51,41,40.0901,40.76,54665,0
+IPAY.US,D,20220711,000000,40.2,40.2,39.66,39.81,64729,0
+IPAY.US,D,20220712,000000,39.65,40.26,39.65,39.85,141271,0
+IPAY.US,D,20220713,000000,38.99,39.71,38.66,39.63,87113,0
+IPAY.US,D,20220714,000000,38.9,39.38,38.46,39.18,74936,0
+IPAY.US,D,20220715,000000,39.76,40.49,39.75,40.43,114871,0
+IPAY.US,D,20220718,000000,41.01,41.5,40.47,40.63,58958,0
+IPAY.US,D,20220719,000000,41.18,42.235,41.18,42.12,81094,0
+IPAY.US,D,20220720,000000,42.05,42.75,41.99,42.72,61797,0
+IPAY.US,D,20220721,000000,42.57,43.07,42.46,43.06,982977,0
+IPAY.US,D,20220722,000000,43.19,43.5,42.27,42.53,74892,0
+IPAY.US,D,20220725,000000,42.65,42.65,42.08,42.46,65946,0
+IPAY.US,D,20220726,000000,42.15,42.15,41.51,41.68,74005,0
+IPAY.US,D,20220727,000000,42.22,43.44,42.22,43.34,153311,0
+IPAY.US,D,20220728,000000,43.43,43.66,42.75,43.66,65137,0
+IPAY.US,D,20220729,000000,43.66,44.15,43.55,44.13,34177,0
+IPAY.US,D,20220801,000000,43.99,44.6583,43.5739,44.4,295058,0
+IPAY.US,D,20220802,000000,44.02,44.54,43.82,44.3,227446,0
+IPAY.US,D,20220803,000000,44.87,45.9499,44.87,45.81,64265,0
+IPAY.US,D,20220804,000000,45.99,46.18,45.59,46.14,79152,0
+IPAY.US,D,20220805,000000,45.16,46.0875,45.1379,45.77,194561,0
+IPAY.US,D,20220808,000000,46.13,46.6954,45.81,45.96,40008,0
+IPAY.US,D,20220809,000000,45.71,45.805,45.19,45.31,57629,0
+IPAY.US,D,20220810,000000,46.42,46.94,46.42,46.72,92641,0
+IPAY.US,D,20220811,000000,47.19,47.489,46.35,46.49,85830,0
+IPAY.US,D,20220812,000000,46.82,47.33,46.74,47.28,56720,0
+IPAY.US,D,20220815,000000,47.05,47.46,47,47.3,41326,0
+IPAY.US,D,20220816,000000,47.04,47.478,46.72,47.29,60643,0
+IPAY.US,D,20220817,000000,46.71,46.82,46.06,46.34,66125,0
+IPAY.US,D,20220818,000000,46.17,46.52,45.8,46.38,37140,0
+IPAY.US,D,20220819,000000,45.66,45.66,44.9301,45.14,100453,0
+IPAY.US,D,20220822,000000,44.19,44.41,43.91,44.02,60610,0
+IPAY.US,D,20220823,000000,44,44.38,43.69,43.69,47630,0
+IPAY.US,D,20220824,000000,43.62,44.4772,43.56,44.16,35245,0
+IPAY.US,D,20220825,000000,44.36,44.88,44.27,44.88,47536,0
+IPAY.US,D,20220826,000000,44.8,44.93,43.11,43.15,42989,0
+IPAY.US,D,20220829,000000,42.69,43.18,42.5904,42.83,41036,0
+IPAY.US,D,20220830,000000,43.1,43.41,42.47,42.71,51313,0
+IPAY.US,D,20220831,000000,43.12,43.48,42.6,42.66,23736,0
+IPAY.US,D,20220901,000000,42.16,42.3,41.481,42.24,75147,0
+IPAY.US,D,20220902,000000,42.55,42.6259,41.45,41.75,37425,0
+IPAY.US,D,20220906,000000,41.65,42.02,41.26,41.66,118872,0
+IPAY.US,D,20220907,000000,41.62,42.66,41.59,42.51,60954,0
+IPAY.US,D,20220908,000000,41.99,42.7699,41.91,42.63,36568,0
+IPAY.US,D,20220909,000000,42.97,43.88,42.97,43.82,41858,0
+IPAY.US,D,20220912,000000,44.04,44.53,44.0123,44.3,33545,0
+IPAY.US,D,20220913,000000,42.74,43.195,42.27,42.39,45196,0
+IPAY.US,D,20220914,000000,42.53,42.76,42.2242,42.65,44775,0
+IPAY.US,D,20220915,000000,42.25,43.2186,42.11,42.23,29803,0
+IPAY.US,D,20220916,000000,41.44,41.52,40.93,41.3,61111,0
+IPAY.US,D,20220919,000000,40.78,41.37,40.78,41.29,73314,0
+IPAY.US,D,20220920,000000,40.84,41.075,40.5,40.71,96377,0
+IPAY.US,D,20220921,000000,40.85,41.56,40.15,40.18,60069,0
+IPAY.US,D,20220922,000000,40.08,40.08,38.986,39.19,57914,0
+IPAY.US,D,20220923,000000,38.5,38.65,37.95,38.38,62943,0
+IPAY.US,D,20220926,000000,38.28,38.72,37.5,37.57,62148,0
+IPAY.US,D,20220927,000000,38.11,38.62,37.35,37.67,40139,0
+IPAY.US,D,20220928,000000,37.53,38.83,37.53,38.68,57536,0
+IPAY.US,D,20220929,000000,38.02,38.2188,37.595,37.94,42847,0
+IPAY.US,D,20220930,000000,37.89,38.65,37.68,37.75,30534,0
+IPAY.US,D,20221003,000000,38.07,38.91,37.7,38.64,77010,0
+IPAY.US,D,20221004,000000,39.6,40.605,39.6,40.55,32896,0
+IPAY.US,D,20221005,000000,39.88,40.685,39.77,40.44,27410,0
+IPAY.US,D,20221006,000000,40.2,40.65,40.02,40.02,42018,0
+IPAY.US,D,20221007,000000,39.39,39.55,38.84,39.05,56381,0
+IPAY.US,D,20221010,000000,39.13,39.13,38.1201,38.49,110186,0
+IPAY.US,D,20221011,000000,38.26,38.42,37.35,37.75,102573,0
+IPAY.US,D,20221012,000000,37.68,38.16,37.41,37.85,69965,0
+IPAY.US,D,20221013,000000,36.63,38.6125,36.55,38.46,71048,0
+IPAY.US,D,20221014,000000,38.84,39.1999,37.544,37.61,25402,0
+IPAY.US,D,20221017,000000,38.44,39.15,38.44,38.87,42388,0
+IPAY.US,D,20221018,000000,39.84,40.09,39.1,39.55,62919,0
+IPAY.US,D,20221019,000000,39.01,39.27,38.37,38.62,34253,0
+IPAY.US,D,20221020,000000,38.62,39.3297,38.35,38.56,61693,0
+IPAY.US,D,20221021,000000,38.39,39.07,38,39.06,53759,0
+IPAY.US,D,20221024,000000,39.11,39.2,38.48,39.07,50628,0
+IPAY.US,D,20221025,000000,39.24,40.41,39.24,40.36,48877,0
+IPAY.US,D,20221026,000000,40.27,41.51,40.27,40.74,40263,0
+IPAY.US,D,20221027,000000,40.64,41.16,40.46,40.76,37542,0
+IPAY.US,D,20221028,000000,40.51,41.4319,40.47,41.35,38217,0
+IPAY.US,D,20221031,000000,41.13,41.13,40.67,40.9405,48380,0
+IPAY.US,D,20221101,000000,41.5,41.7,40.86,41.09,42642,0
+IPAY.US,D,20221102,000000,41,41.04,39.33,39.38,110668,0
+IPAY.US,D,20221103,000000,38.64,38.64,37.75,37.78,47604,0
+IPAY.US,D,20221104,000000,38.54,38.74,37.8,38.32,52916,0
+IPAY.US,D,20221107,000000,38.73,39.0509,38.298,38.85,67616,0
+IPAY.US,D,20221108,000000,38.98,39.9879,38.9,39.3352,31284,0
+IPAY.US,D,20221109,000000,38.78,38.78,37.97,38.02,38490,0
+IPAY.US,D,20221110,000000,39.9,40.81,39.9,40.75,148125,0
+IPAY.US,D,20221111,000000,41.09,42.3799,41.09,42.2019,255601,0
+IPAY.US,D,20221114,000000,41.69,42.12,41.46,41.46,55910,0
+IPAY.US,D,20221115,000000,42.4,42.73,41.665,41.95,70716,0
+IPAY.US,D,20221116,000000,41.78,41.78,40.58,40.64,27810,0
+IPAY.US,D,20221117,000000,40.08,40.3,39.67,40.14,174644,0
+IPAY.US,D,20221118,000000,40.7,40.8799,40.11,40.28,31039,0
+IPAY.US,D,20221121,000000,40,40.15,39.5539,39.79,28768,0
+IPAY.US,D,20221122,000000,39.81,40.16,39.3501,40.16,62847,0
+IPAY.US,D,20221123,000000,40.06,40.45,39.91,40.44,25774,0
+IPAY.US,D,20221125,000000,40.47,40.555,40.35,40.49,152684,0
+IPAY.US,D,20221128,000000,40.23,40.63,39.75,39.88,70509,0
+IPAY.US,D,20221129,000000,39.81,40.2399,39.71,39.97,80452,0
+IPAY.US,D,20221130,000000,40.1,41.39,39.91,41.32,56310,0
+IPAY.US,D,20221201,000000,41.68,41.98,41.29,41.58,27172,0
+IPAY.US,D,20221202,000000,41.17,41.77,41.1,41.61,106792,0
+IPAY.US,D,20221205,000000,41.3,41.4275,40.57,40.72,106532,0
+IPAY.US,D,20221206,000000,40.79,40.86,39.5454,39.88,98380,0
+IPAY.US,D,20221207,000000,39.64,39.89,39.27,39.72,54666,0
+IPAY.US,D,20221208,000000,39.84,40.36,39.7391,40.04,49383,0
+IPAY.US,D,20221209,000000,39.77,40.192,39.77,39.85,18381,0
+IPAY.US,D,20221212,000000,39.9,40.5632,39.81,40.5201,86040,0
+IPAY.US,D,20221213,000000,41.84,42.04,40.61,40.82,56522,0
+IPAY.US,D,20221214,000000,40.75,41.12,40.21,40.57,56895,0
+IPAY.US,D,20221215,000000,39.91,39.94,38.8601,38.94,71974,0
+IPAY.US,D,20221216,000000,38.74,39.0599,38.31,38.59,57536,0
+IPAY.US,D,20221219,000000,38.62,38.62,38.011,38.16,74713,0
+IPAY.US,D,20221220,000000,38.01,38.52,38,38.45,55973,0
+IPAY.US,D,20221221,000000,38.55,38.92,38.4,38.74,141268,0
+IPAY.US,D,20221222,000000,38.33,38.33,37.5507,38.24,70254,0
+IPAY.US,D,20221223,000000,38.06,38.54,37.93,38.54,47989,0
+IPAY.US,D,20221227,000000,38.36,38.685,38.16,38.49,105587,0
+IPAY.US,D,20221228,000000,38.42,38.7575,38.03,38.1,108186,0
+IPAY.US,D,20221229,000000,38.47,39.3487,38.47,39.3,172532,0
+IPAY.US,D,20221230,000000,38.87,39.29,38.79,39.26,147522,0
+IPAY.US,D,20230103,000000,39.61,40.2699,38.96,39.22,63273,0
+IPAY.US,D,20230104,000000,39.64,40.4287,39.64,40.3,89037,0
+IPAY.US,D,20230105,000000,40.01,40.2399,39.55,39.6172,24591,0
+IPAY.US,D,20230106,000000,39.96,40.91,39.654,40.85,61298,0
+IPAY.US,D,20230109,000000,41.18,41.65,41.09,41.36,42714,0
+IPAY.US,D,20230110,000000,41.24,41.7,41.0591,41.7,32081,0
+IPAY.US,D,20230111,000000,41.77,42.17,41.64,42.17,50028,0
+IPAY.US,D,20230112,000000,42.2,42.59,41.82,42.57,31709,0
+IPAY.US,D,20230113,000000,42.22,42.75,42.1856,42.68,20119,0
+IPAY.US,D,20230117,000000,42.5,42.838,42.35,42.7,220558,0
+IPAY.US,D,20230118,000000,42.92,43.21,42.09,42.11,40186,0
+IPAY.US,D,20230119,000000,41.54,41.8803,41.35,41.66,192135,0
+IPAY.US,D,20230120,000000,41.94,42.8,41.69,42.77,132330,0
+IPAY.US,D,20230123,000000,42.83,43.5473,42.83,43.47,260523,0
+IPAY.US,D,20230124,000000,43.17,43.65,42.284,43.23,41625,0
+IPAY.US,D,20230125,000000,42.63,43.46,42.34,43.46,86140,0
+IPAY.US,D,20230126,000000,43.93,44.14,43.19,43.8,49638,0
+IPAY.US,D,20230127,000000,43.72,44.61,43.72,44.41,59843,0
+IPAY.US,D,20230130,000000,44.05,44.08,43.5342,43.59,191158,0
+IPAY.US,D,20230131,000000,43.6,44.24,43.6,44.24,32036,0
+IPAY.US,D,20230201,000000,44.15,45.246,43.9301,44.95,70564,0
+IPAY.US,D,20230202,000000,45.69,46.595,45.69,46.05,38084,0
+IPAY.US,D,20230203,000000,45.32,46.08,45.16,45.43,80736,0
+IPAY.US,D,20230206,000000,44.92,44.92,44.28,44.47,25128,0
+IPAY.US,D,20230207,000000,44.34,45.23,44.2692,45.1,39801,0
+IPAY.US,D,20230208,000000,44.79,44.794,44.157,44.2,19972,0
+IPAY.US,D,20230209,000000,44.68,44.7714,43.65,43.76,55311,0
+IPAY.US,D,20230210,000000,43.59,43.92,43.366,43.77,26500,0
+IPAY.US,D,20230213,000000,43.56,43.85,43.32,43.68,48286,0
+IPAY.US,D,20230214,000000,43.45,44.205,43.26,43.73,76450,0
+IPAY.US,D,20230215,000000,43.38,44.2,43.3082,44.2,22990,0
+IPAY.US,D,20230216,000000,43.53,44.089,43.41,43.41,39903,0
+IPAY.US,D,20230217,000000,43.06,43.0782,42.55,43.03,54630,0
+IPAY.US,D,20230221,000000,42.37,42.546,42.09,42.11,52964,0
+IPAY.US,D,20230222,000000,42.11,42.43,41.93,42.18,29852,0
+IPAY.US,D,20230223,000000,42.52,42.63,41.8901,42.49,36650,0
+IPAY.US,D,20230224,000000,41.76,41.9999,41.5605,41.89,42571,0
+IPAY.US,D,20230227,000000,42.32,42.44,41.977,42.07,29109,0
+IPAY.US,D,20230228,000000,42.01,42.6015,42.01,42.33,24127,0
+IPAY.US,D,20230301,000000,42.29,42.42,42.01,42.32,27329,0
+IPAY.US,D,20230302,000000,42.04,42.566,41.96,42.51,34211,0
+IPAY.US,D,20230303,000000,42.74,43.4792,42.74,43.4353,32176,0
+IPAY.US,D,20230306,000000,43.48,43.82,43.26,43.33,30523,0
+IPAY.US,D,20230307,000000,43.29,43.3,42.37,42.37,19144,0
+IPAY.US,D,20230308,000000,42.38,42.73,42.28,42.68,29664,0
+IPAY.US,D,20230309,000000,42.68,43.13,41.74,41.74,44239,0
+IPAY.US,D,20230310,000000,41.53,41.53,40.21,40.5,77722,0
+IPAY.US,D,20230313,000000,39.89,40.01,38.96,39.39,66318,0
+IPAY.US,D,20230314,000000,40.19,40.8,40.14,40.64,32112,0
+IPAY.US,D,20230315,000000,39.53,40.01,39.36,39.95,34000,0
+IPAY.US,D,20230316,000000,39.69,40.55,39.39,40.51,30892,0
+IPAY.US,D,20230317,000000,40.23,40.33,39.7779,39.97,27108,0
+IPAY.US,D,20230320,000000,40,40.65,39.89,40.28,24084,0
+IPAY.US,D,20230321,000000,40.92,41.4655,40.7901,41.4,65947,0
+IPAY.US,D,20230322,000000,41.38,41.73,40.45,40.53,43581,0
+IPAY.US,D,20230323,000000,40.37,41.1,39.92,40.24,117468,0
+IPAY.US,D,20230324,000000,39.91,40.07,39.42,40.07,48611,0
+IPAY.US,D,20230327,000000,40.32,40.46,40.1,40.32,46184,0
+IPAY.US,D,20230328,000000,40.26,40.3,39.94,40.06,19344,0
+IPAY.US,D,20230329,000000,40.48,40.81,40.441,40.76,61369,0
+IPAY.US,D,20230330,000000,41.07,41.33,40.91,41,33411,0
+IPAY.US,D,20230331,000000,41.21,41.735,41.21,41.67,71532,0
+IPAY.US,D,20230403,000000,41.49,41.5822,41.145,41.46,34665,0
+IPAY.US,D,20230404,000000,41.6,41.6704,41.03,41.15,44985,0
+IPAY.US,D,20230405,000000,40.91,40.9599,40.42,40.55,15814,0
+IPAY.US,D,20230406,000000,40.47,40.83,40.34,40.71,30455,0
+IPAY.US,D,20230410,000000,40.41,40.79,40.36,40.79,10418,0
+IPAY.US,D,20230411,000000,41.05,41.455,40.96,41.34,14715,0
+IPAY.US,D,20230412,000000,41.76,41.94,40.93,40.95,16007,0
+IPAY.US,D,20230413,000000,41.25,42.15,41.2101,42.01,27067,0
+IPAY.US,D,20230414,000000,42.09,42.44,41.71,42.0319,25806,0
+IPAY.US,D,20230417,000000,42.16,42.37,42.05,42.36,28020,0
+IPAY.US,D,20230418,000000,42.46,42.5,42.09,42.32,21412,0
+IPAY.US,D,20230419,000000,42.05,42.1545,41.71,41.99,28891,0
+IPAY.US,D,20230420,000000,41.64,41.98,41.57,41.8503,22261,0
+IPAY.US,D,20230421,000000,41.98,42.08,41.8501,42.0764,24299,0
+IPAY.US,D,20230424,000000,42.01,42.23,41.72,41.91,30076,0
+IPAY.US,D,20230425,000000,41.54,41.6074,40.875,40.94,27250,0
+IPAY.US,D,20230426,000000,40.96,41.16,40.72,40.84,12475,0
+IPAY.US,D,20230427,000000,41.13,41.5689,40.75,41.47,21580,0
+IPAY.US,D,20230428,000000,41.32,42.1699,41.3,42.09,139435,0
+IPAY.US,D,20230501,000000,42,42.03,41.63,41.655,21507,0
+IPAY.US,D,20230502,000000,41.48,41.48,40.34,40.65,40945,0
+IPAY.US,D,20230503,000000,40.71,41.4123,40.6701,40.77,23933,0
+IPAY.US,D,20230504,000000,40.66,40.9599,40.48,40.745,19280,0
+IPAY.US,D,20230505,000000,41.26,42.0699,41.16,41.97,29245,0
+IPAY.US,D,20230508,000000,42.14,42.39,42.0678,42.26,25968,0
+IPAY.US,D,20230509,000000,41.79,41.94,41.54,41.74,28025,0
+IPAY.US,D,20230510,000000,42.11,42.1977,40.95,41.31,46964,0
+IPAY.US,D,20230511,000000,41.14,41.59,41.03,41.51,67208,0
+IPAY.US,D,20230512,000000,41.63,41.7,40.99,41.18,34591,0
+IPAY.US,D,20230515,000000,41.29,41.85,41.29,41.76,22907,0
+IPAY.US,D,20230516,000000,41.49,41.65,40.98,40.98,33801,0
+IPAY.US,D,20230517,000000,41.25,41.8,41.03,41.64,86720,0
+IPAY.US,D,20230518,000000,41.57,42.02,41.45,41.89,50768,0
+IPAY.US,D,20230519,000000,42.12,42.17,41.62,41.66,72837,0
+IPAY.US,D,20230522,000000,41.79,42.4,41.761,42.23,92812,0
+IPAY.US,D,20230523,000000,42.03,42.34,41.59,41.6,56577,0
+IPAY.US,D,20230524,000000,41.26,41.26,40.6858,40.77,26023,0
+IPAY.US,D,20230525,000000,40.84,40.905,40.34,40.49,43774,0
+IPAY.US,D,20230526,000000,40.51,40.8,40.39,40.63,24615,0
+IPAY.US,D,20230530,000000,40.73,40.75,40.12,40.35,103052,0
+IPAY.US,D,20230531,000000,40.21,40.51,39.88,40.46,60594,0
+IPAY.US,D,20230601,000000,40.45,41.17,40.365,41.01,41015,0
+IPAY.US,D,20230602,000000,41.45,41.818,41.28,41.7,27626,0
+IPAY.US,D,20230605,000000,41.62,41.62,41.165,41.41,30569,0
+IPAY.US,D,20230606,000000,41.31,42.19,41.31,42.16,146975,0
+IPAY.US,D,20230607,000000,42.32,42.57,42.038,42.08,43256,0
+IPAY.US,D,20230608,000000,42.02,42.1799,41.805,42.1,23773,0
+IPAY.US,D,20230609,000000,42.06,42.33,41.9001,41.99,38653,0
+IPAY.US,D,20230612,000000,42.08,42.4,41.98,42.3,40339,0
+IPAY.US,D,20230613,000000,42.51,42.83,42.5,42.7,70156,0
+IPAY.US,D,20230614,000000,42.71,42.8583,42.15,42.3452,35412,0
+IPAY.US,D,20230615,000000,42.15,42.7939,41.98,42.68,38400,0
+IPAY.US,D,20230616,000000,42.79,42.79,42.41,42.42,22468,0
+IPAY.US,D,20230620,000000,42.11,42.4799,41.885,42.35,48439,0
+IPAY.US,D,20230621,000000,42.21,42.32,41.845,42.09,97879,0
+IPAY.US,D,20230622,000000,41.83,41.95,41.67,41.86,38381,0
+IPAY.US,D,20230623,000000,41.37,41.59,41.15,41.51,63077,0
+IPAY.US,D,20230626,000000,41.43,41.87,41.17,41.18,57070,0
+IPAY.US,D,20230627,000000,41.5,41.8128,41.42,41.75,21176,0
+IPAY.US,D,20230628,000000,41.65,41.9299,41.65,41.91,24888,0
+IPAY.US,D,20230629,000000,41.95,42.35,41.95,42.15,38629,0
+IPAY.US,D,20230630,000000,42.49,42.805,42.45,42.7034,34832,0
+IPAY.US,D,20230703,000000,42.73,43.14,42.73,43.0636,30746,0
+IPAY.US,D,20230705,000000,42.8,43.0299,42.6,42.89,38824,0
+IPAY.US,D,20230706,000000,42.39,42.39,41.63,42.03,29071,0
+IPAY.US,D,20230707,000000,42,42.7,42,42.37,20899,0
+IPAY.US,D,20230710,000000,42.33,42.96,42.33,42.9442,33601,0
+IPAY.US,D,20230711,000000,43.08,43.68,43.08,43.68,21291,0
+IPAY.US,D,20230712,000000,44.19,44.285,43.96,44,33633,0
+IPAY.US,D,20230713,000000,44.26,45.0895,44.26,44.98,44022,0
+IPAY.US,D,20230714,000000,44.98,45.0139,44.505,44.61,33692,0
+IPAY.US,D,20230717,000000,44.49,45,44.48,44.9,41500,0
+IPAY.US,D,20230718,000000,44.9,45.36,44.9,45.33,23279,0
+IPAY.US,D,20230719,000000,45.42,45.65,45.17,45.3,30987,0
+IPAY.US,D,20230720,000000,44.84,44.9,44.56,44.7,27238,0
+IPAY.US,D,20230721,000000,44.8,44.93,44.35,44.76,48710,0
+IPAY.US,D,20230724,000000,44.76,45.125,44.74,45.07,23154,0
+IPAY.US,D,20230725,000000,44.99,45.1,44.87,44.94,19486,0
+IPAY.US,D,20230726,000000,44.56,44.86,44.39,44.7,25905,0
+IPAY.US,D,20230727,000000,45.18,45.315,43.89,43.99,20598,0
+IPAY.US,D,20230728,000000,44.51,44.71,44.3917,44.55,13809,0
+IPAY.US,D,20230731,000000,44.75,45.25,44.75,45.2,24015,0
+IPAY.US,D,20230801,000000,45.21,45.4257,44.8649,45.41,145827,0
+IPAY.US,D,20230802,000000,44.74,44.74,43.8001,43.9,29634,0
+IPAY.US,D,20230803,000000,43.55,43.85,43.4182,43.68,24354,0
+IPAY.US,D,20230804,000000,43.64,43.8195,43.2,43.27,28469,0
+IPAY.US,D,20230807,000000,43.46,43.5276,43.3304,43.5,17576,0
+IPAY.US,D,20230808,000000,43.01,43.16,42.75,43.14,24879,0
+IPAY.US,D,20230809,000000,43.19,43.2607,42.87,42.91,25674,0
+IPAY.US,D,20230810,000000,43.17,43.55,42.82,42.89,17573,0
+IPAY.US,D,20230811,000000,42.64,42.93,42.64,42.7,39605,0
+IPAY.US,D,20230814,000000,42.53,42.59,42.26,42.51,31628,0
+IPAY.US,D,20230815,000000,42.15,42.2011,41.69,41.89,45610,0
+IPAY.US,D,20230816,000000,41.79,42.35,41.76,41.8,72992,0
+IPAY.US,D,20230817,000000,41.44,41.44,40.61,40.61,41310,0
+IPAY.US,D,20230818,000000,40.43,40.8614,40.43,40.77,20573,0
+IPAY.US,D,20230821,000000,40.75,40.7699,40.21,40.6,17769,0
+IPAY.US,D,20230822,000000,40.73,40.73,40.5,40.53,15912,0
+IPAY.US,D,20230823,000000,40.6,40.94,40.6,40.86,22202,0
+IPAY.US,D,20230824,000000,40.85,41,40.41,40.4102,20885,0
+IPAY.US,D,20230825,000000,40.54,40.98,40.31,40.87,43691,0
+IPAY.US,D,20230828,000000,41.04,41.29,40.96,41.19,20755,0
+IPAY.US,D,20230829,000000,41.18,41.81,41.18,41.765,104936,0
+IPAY.US,D,20230830,000000,41.69,42.1,41.69,42.08,34148,0
+IPAY.US,D,20230831,000000,42.03,42.13,41.8,41.94,32762,0
+IPAY.US,D,20230901,000000,42.14,42.4,42.1,42.35,22931,0
+IPAY.US,D,20230905,000000,42.05,42.12,41.9,41.91,29742,0
+IPAY.US,D,20230906,000000,41.84,42.1,41.635,41.73,16668,0
+IPAY.US,D,20230907,000000,41.41,41.47,41.2701,41.44,20166,0
+IPAY.US,D,20230908,000000,41.47,41.47,41.14,41.19,21076,0
+IPAY.US,D,20230911,000000,41.47,41.68,41.28,41.48,52104,0
+IPAY.US,D,20230912,000000,41.29,41.74,41.29,41.47,15937,0
+IPAY.US,D,20230913,000000,41.45,41.5919,41.16,41.34,29860,0
+IPAY.US,D,20230914,000000,41.53,41.565,41.24,41.55,73152,0
+IPAY.US,D,20230915,000000,41.45,41.775,41.34,41.44,41690,0
+IPAY.US,D,20230918,000000,41.32,41.3299,41.02,41.11,28085,0
+IPAY.US,D,20230919,000000,41.04,41.04,40.56,40.84,22773,0
+IPAY.US,D,20230920,000000,40.98,41.0606,40.34,40.38,37632,0
+IPAY.US,D,20230921,000000,39.9,39.9,39.46,39.46,64167,0
+IPAY.US,D,20230922,000000,39.68,39.76,39.355,39.36,26713,0
+IPAY.US,D,20230925,000000,39.14,39.42,39.07,39.4,41288,0
+IPAY.US,D,20230926,000000,39.07,39.27,38.8,38.84,22743,0
+IPAY.US,D,20230927,000000,39.05,39.06,38.46,38.81,32553,0
+IPAY.US,D,20230928,000000,38.79,39.3317,38.72,39.18,37437,0
+IPAY.US,D,20230929,000000,39.52,39.645,39.06,39.1,21620,0
+IPAY.US,D,20231002,000000,38.95,39.18,38.74,38.86,161720,0
+IPAY.US,D,20231003,000000,38.58,38.65,37.71,37.84,236786,0
+IPAY.US,D,20231004,000000,38,38.36,37.83,38.32,76784,0
+IPAY.US,D,20231005,000000,38.24,38.4027,37.959,38.33,39499,0
+IPAY.US,D,20231006,000000,38.14,38.9144,38.1,38.73,15895,0
+IPAY.US,D,20231009,000000,38.28,38.67,38.184,38.54,24987,0
+IPAY.US,D,20231010,000000,38.69,39.345,38.69,39.12,19107,0
+IPAY.US,D,20231011,000000,39.24,39.56,38.77,39.07,35359,0
+IPAY.US,D,20231012,000000,39.08,39.08,38.3,38.44,10831,0
+IPAY.US,D,20231013,000000,38.6,38.6,37.925,38.02,18518,0
+IPAY.US,D,20231016,000000,38.3,38.7,38.22,38.66,43181,0
+IPAY.US,D,20231017,000000,38.36,39.145,38.36,39.08,17179,0
+IPAY.US,D,20231018,000000,38.78,38.8339,38.3116,38.36,27513,0
+IPAY.US,D,20231019,000000,38.18,38.4837,37.86,37.99,32052,0
+IPAY.US,D,20231020,000000,37.82,37.93,37.35,37.4,31285,0
+IPAY.US,D,20231023,000000,37.13,37.665,36.89,37.26,24247,0
+IPAY.US,D,20231024,000000,37.53,38,37.5,37.76,22800,0
+IPAY.US,D,20231025,000000,36.93,36.93,36.1001,36.18,41284,0
+IPAY.US,D,20231026,000000,36,36.15,35.68,35.84,59579,0
+IPAY.US,D,20231027,000000,35.86,35.86,35.145,35.22,37350,0
+IPAY.US,D,20231030,000000,35.52,35.5999,35.31,35.51,34152,0
+IPAY.US,D,20231031,000000,35.41,35.96,35.41,35.87,39519,0
+IPAY.US,D,20231101,000000,35.91,36.36,35.8805,36.31,68590,0
+IPAY.US,D,20231102,000000,36.82,37.38,36.82,37.37,38639,0
+IPAY.US,D,20231103,000000,38.01,38.61,38.01,38.29,39783,0
+IPAY.US,D,20231106,000000,38.35,38.35,37.829,38.05,40137,0
+IPAY.US,D,20231107,000000,37.99,38.2719,37.91,38.12,26800,0
+IPAY.US,D,20231108,000000,38.11,38.86,38.03,38.82,49773,0
+IPAY.US,D,20231109,000000,39.2,39.439,38.61,38.61,29934,0
+IPAY.US,D,20231110,000000,38.71,38.9,38.38,38.85,21157,0
+IPAY.US,D,20231113,000000,38.71,39.285,38.71,39.08,30429,0
+IPAY.US,D,20231114,000000,39.89,40.66,39.89,40.47,48179,0
+IPAY.US,D,20231115,000000,40.51,41.159,40.51,40.89,19242,0
+IPAY.US,D,20231116,000000,40.7,40.7674,40.1614,40.36,23668,0
+IPAY.US,D,20231117,000000,40.42,40.82,40.42,40.77,102650,0
+IPAY.US,D,20231120,000000,40.67,41.16,40.67,41.12,97610,0
+IPAY.US,D,20231121,000000,40.93,41.0433,40.77,40.79,17771,0
+IPAY.US,D,20231122,000000,40.94,41.22,40.94,41.03,16785,0
+IPAY.US,D,20231124,000000,41.02,41.38,41.02,41.33,13187,0
+IPAY.US,D,20231127,000000,41.21,41.6489,41.21,41.45,26327,0
+IPAY.US,D,20231128,000000,41.45,42.1,41.45,42.1,29137,0
+IPAY.US,D,20231129,000000,42.18,42.6644,42.14,42.14,147723,0
+IPAY.US,D,20231130,000000,42.23,42.48,42.051,42.46,52816,0
+IPAY.US,D,20231201,000000,42.34,43.38,42.34,43.38,21783,0
+IPAY.US,D,20231204,000000,43.09,43.63,43.09,43.25,38435,0
+IPAY.US,D,20231205,000000,43.04,43.15,42.71,42.99,101996,0
+IPAY.US,D,20231206,000000,43.35,43.85,43.24,43.34,38176,0
+IPAY.US,D,20231207,000000,43.31,43.59,43.15,43.47,42676,0
+IPAY.US,D,20231208,000000,43.39,43.9099,43.3,43.74,42648,0
+IPAY.US,D,20231211,000000,43.74,44.0502,43.74,43.88,41610,0
+IPAY.US,D,20231212,000000,43.75,44.02,43.68,44.02,39578,0
+IPAY.US,D,20231213,000000,43.87,45,43.6047,44.91,44846,0
+IPAY.US,D,20231214,000000,45.3,45.94,45.17,45.3566,48779,0
+IPAY.US,D,20231215,000000,45.11,45.5,44.9672,45.08,53701,0
+IPAY.US,D,20231218,000000,45.03,45.4399,45.01,45.38,46938,0
+IPAY.US,D,20231219,000000,45.5,46.37,45.5,46.34,102365,0
+IPAY.US,D,20231220,000000,46,46.51,45.38,45.38,154931,0
+IPAY.US,D,20231221,000000,45.84,46.2,45.83,46.2,25230,0
+IPAY.US,D,20231222,000000,46.37,46.5,46.03,46.29,41476,0
+IPAY.US,D,20231226,000000,46.1,46.6335,46.1,46.55,150314,0
+IPAY.US,D,20231227,000000,46.43,46.86,46.43,46.75,50720,0
+IPAY.US,D,20231228,000000,46.67,47.0117,46.67,46.9,27305,0
+IPAY.US,D,20231229,000000,46.85,46.97,46.33,46.41,49076,0
+IPAY.US,D,20240102,000000,45.99,46.0844,45.6817,45.81,43711,0
+IPAY.US,D,20240103,000000,45.22,45.2895,44.8,44.84,53980,0
+IPAY.US,D,20240104,000000,44.66,45.1671,44.66,44.79,58436,0
+IPAY.US,D,20240105,000000,44.71,45.43,44.71,45.08,29813,0
+IPAY.US,D,20240108,000000,45.18,46.16,45.18,46.08,102796,0
+IPAY.US,D,20240109,000000,45.66,45.85,45.5687,45.7,26791,0
+IPAY.US,D,20240110,000000,45.6,45.7899,45.29,45.66,59707,0
+IPAY.US,D,20240111,000000,45.79,45.91,45.3,45.87,24329,0
+IPAY.US,D,20240112,000000,46.05,46.25,45.48,45.53,39763,0
+IPAY.US,D,20240116,000000,45.13,45.2515,44.8755,45.05,35445,0
+IPAY.US,D,20240117,000000,44.36,44.565,44.21,44.53,51947,0
+IPAY.US,D,20240118,000000,44.54,44.72,44.1101,44.49,132571,0
+IPAY.US,D,20240119,000000,44.55,45.08,44.33,45.05,50065,0
+IPAY.US,D,20240122,000000,45.42,46.0387,45.3494,45.56,54397,0
+IPAY.US,D,20240123,000000,45.7,45.83,45.4801,45.6,21492,0
+IPAY.US,D,20240124,000000,46.08,46.08,45.34,45.38,26560,0
+IPAY.US,D,20240125,000000,45.51,45.55,45.12,45.46,34593,0
+IPAY.US,D,20240126,000000,45.4,46.2351,45.38,46.08,29213,0
+IPAY.US,D,20240129,000000,45.8,46.71,45.8,46.57,27314,0
+IPAY.US,D,20240130,000000,46.44,46.6,46.28,46.5,44761,0
+IPAY.US,D,20240131,000000,46.15,46.5,45.4,45.45,36998,0
+IPAY.US,D,20240201,000000,45.57,46.11,45.33,45.98,18374,0
+IPAY.US,D,20240202,000000,45.71,46.47,45.71,46.34,39554,0
+IPAY.US,D,20240205,000000,45.87,45.871,45.3766,45.59,20921,0
+IPAY.US,D,20240206,000000,45.51,45.85,45.29,45.82,24988,0
+IPAY.US,D,20240207,000000,46,46.31,45.6042,46.2,22763,0
+IPAY.US,D,20240208,000000,46.27,46.6505,46.22,46.55,65403,0
+IPAY.US,D,20240209,000000,46.8,47.245,46.56,47.01,55335,0
+IPAY.US,D,20240212,000000,47,47.74,47,47.52,41614,0
+IPAY.US,D,20240213,000000,46.21,46.67,45.9,46.24,24758,0
+IPAY.US,D,20240214,000000,46.73,47.48,46.73,47.36,58348,0
+IPAY.US,D,20240215,000000,47.66,48.255,47.625,48.1,40988,0
+IPAY.US,D,20240216,000000,48.61,48.6599,47.86,47.92,38887,0
+IPAY.US,D,20240220,000000,47.6,47.82,47.45,47.73,36577,0
+IPAY.US,D,20240221,000000,47.23,47.35,46.9214,47.16,20286,0
+IPAY.US,D,20240222,000000,47.47,47.99,47.41,47.88,26713,0
+IPAY.US,D,20240223,000000,48.28,48.795,48.28,48.5,37714,0
+IPAY.US,D,20240226,000000,48.4,49.21,48.3703,49.13,52611,0
+IPAY.US,D,20240227,000000,49.32,49.73,49.32,49.73,20070,0
+IPAY.US,D,20240228,000000,49.37,50,49.37,49.74,50317,0
+IPAY.US,D,20240229,000000,49.96,50.1288,49.5465,49.9,92226,0
+IPAY.US,D,20240301,000000,49.73,49.98,49.72,49.93,20853,0
+IPAY.US,D,20240304,000000,49.92,50.33,49.8,49.96,22444,0
+IPAY.US,D,20240305,000000,49.74,50.23,49.12,49.36,29983,0
+IPAY.US,D,20240306,000000,49.79,50.3759,49.79,50.05,17190,0
+IPAY.US,D,20240307,000000,50.38,50.63,50.19,50.55,89707,0
+IPAY.US,D,20240308,000000,50.56,51.5,50.56,51.08,44401,0
+IPAY.US,D,20240311,000000,51.04,51.315,50.84,51.04,24359,0
+IPAY.US,D,20240312,000000,51.42,51.43,50.65,51.37,45106,0
+IPAY.US,D,20240313,000000,51.26,52.1351,51.26,51.61,38818,0
+IPAY.US,D,20240314,000000,51.49,51.49,50.31,50.63,23976,0
+IPAY.US,D,20240315,000000,50.3,50.86,50.3,50.55,17331,0
+IPAY.US,D,20240318,000000,50.55,51.06,50.55,50.86,16923,0
+IPAY.US,D,20240319,000000,50.2,50.733,50.07,50.63,15686,0
+IPAY.US,D,20240320,000000,50.67,51.95,50.67,51.86,18481,0
+IPAY.US,D,20240321,000000,52.12,52.9209,52.05,52.41,22177,0
+IPAY.US,D,20240322,000000,52.19,52.235,51.51,51.56,26426,0
+IPAY.US,D,20240325,000000,51.47,52.11,51.27,52.09,12068,0
+IPAY.US,D,20240326,000000,52.16,52.5451,52.05,52.27,11070,0
+IPAY.US,D,20240327,000000,52.53,52.53,51.8,52.06,22831,0
+IPAY.US,D,20240328,000000,52.09,52.74,52.09,52.64,24198,0
+IPAY.US,D,20240401,000000,52.54,52.5951,51.66,51.66,11944,0
+IPAY.US,D,20240402,000000,50.87,51.36,50.87,51.36,192455,0
+IPAY.US,D,20240403,000000,51.06,51.71,51.06,51.48,38805,0
+IPAY.US,D,20240404,000000,51.8,52,50.45,50.48,22163,0
+IPAY.US,D,20240405,000000,50.4,51.1625,50.4,50.84,14981,0
+IPAY.US,D,20240408,000000,50.99,51.505,50.9,51.4,26490,0
+IPAY.US,D,20240409,000000,51.59,51.59,50.91,51.3204,9954,0
+IPAY.US,D,20240410,000000,50.32,50.7,50.28,50.56,9491,0
+IPAY.US,D,20240411,000000,50.85,50.9979,50.1319,50.87,12566,0
+IPAY.US,D,20240412,000000,50.32,50.6,49.5437,49.72,8749,0
+IPAY.US,D,20240415,000000,50.13,50.26,48.56,48.72,31602,0
+IPAY.US,D,20240416,000000,48.41,48.53,48.13,48.26,24781,0
+IPAY.US,D,20240417,000000,48.87,48.87,48.04,48.37,15343,0
+IPAY.US,D,20240418,000000,48.58,48.8,48.0501,48.06,15620,0
+IPAY.US,D,20240419,000000,47.98,47.98,47.7904,47.98,28186,0
+IPAY.US,D,20240422,000000,48.29,48.995,48.14,48.69,10094,0
+IPAY.US,D,20240423,000000,48.91,49.95,48.91,49.9,38869,0
+IPAY.US,D,20240424,000000,49.79,49.97,49.4,49.63,17221,0
+IPAY.US,D,20240425,000000,48.55,48.72,48.0311,48.51,11039,0
+IPAY.US,D,20240426,000000,48.48,49.2751,48.48,49.12,8899,0
+IPAY.US,D,20240429,000000,49.13,49.33,48.91,49,20226,0
+IPAY.US,D,20240430,000000,48.89,48.89,48.1,48.1,5024,0
+IPAY.US,D,20240501,000000,47.71,48,47.14,47.27,13752,0
+IPAY.US,D,20240502,000000,47.9,48.4021,47.63,48.33,20604,0
+IPAY.US,D,20240503,000000,49.02,49.02,48.36,48.44,14605,0
+IPAY.US,D,20240506,000000,48.75,49.1,48.75,49.06,14163,0
+IPAY.US,D,20240507,000000,49.26,49.46,49.08,49.185,10059,0
+IPAY.US,D,20240508,000000,49,49.3,48.91,49.1638,10432,0
+IPAY.US,D,20240509,000000,49.34,49.54,49.04,49.4372,10013,0
+IPAY.US,D,20240510,000000,49.66,49.8,48.69,49.2058,9242,0
+IPAY.US,D,20240513,000000,49.34,49.7,49.24,49.25,15674,0
+IPAY.US,D,20240514,000000,49.18,49.52,49.18,49.43,36368,0
+IPAY.US,D,20240515,000000,49.65,49.85,49.63,49.71,11136,0
+IPAY.US,D,20240516,000000,49.59,49.755,49.3,49.33,33849,0
+IPAY.US,D,20240517,000000,49.28,49.65,49.28,49.44,16180,0
+IPAY.US,D,20240520,000000,49.44,49.5857,49.22,49.5857,31308,0
+IPAY.US,D,20240521,000000,49.4,49.4,49.06,49.35,19420,0
+IPAY.US,D,20240522,000000,49.03,49.08,48.623,48.7,10666,0
+IPAY.US,D,20240523,000000,48.79,48.79,47.62,47.85,16852,0
+IPAY.US,D,20240524,000000,48.12,48.472,48.12,48.29,9989,0
+IPAY.US,D,20240528,000000,48.34,48.44,47.745,48.08,23674,0
+IPAY.US,D,20240529,000000,47.39,47.4636,47.3,47.33,11189,0
+IPAY.US,D,20240530,000000,47.56,47.79,47.49,47.56,24042,0
+IPAY.US,D,20240531,000000,47.82,47.8269,47.1401,47.8269,21863,0
+IPAY.US,D,20240603,000000,48.11,48.11,47.31,47.59,24540,0
+IPAY.US,D,20240604,000000,47.42,47.88,47.4,47.68,24879,0
+IPAY.US,D,20240605,000000,48,48.16,47.635,48.16,45531,0
+IPAY.US,D,20240606,000000,48.06,48.53,47.97,48.48,20230,0
+IPAY.US,D,20240607,000000,48.23,48.665,48.17,48.23,14182,0
+IPAY.US,D,20240610,000000,47.77,48.16,47.68,48.05,26934,0
+IPAY.US,D,20240611,000000,47.84,47.84,47.23,47.48,98369,0
+IPAY.US,D,20240612,000000,48.36,48.595,47.83,47.87,11713,0
+IPAY.US,D,20240613,000000,47.66,47.66,46.69,47.0001,30829,0
+IPAY.US,D,20240614,000000,46.54,46.625,46.19,46.55,11856,0
+IPAY.US,D,20240617,000000,46.24,46.72,46.0201,46.72,32201,0
+IPAY.US,D,20240618,000000,46.52,46.77,46.49,46.58,26251,0
+IPAY.US,D,20240620,000000,46.36,46.905,46.3,46.87,20030,0
+IPAY.US,D,20240621,000000,46.7,46.9,46.55,46.83,17351,0
+IPAY.US,D,20240624,000000,46.83,47.3519,46.74,47.2,30798,0
+IPAY.US,D,20240625,000000,47.11,47.2,46.895,47.07,30020,0
+IPAY.US,D,20240626,000000,46.84,46.8775,46.67,46.75,15857,0
+IPAY.US,D,20240627,000000,46.68,46.7399,46.501,46.72,41956,0
+IPAY.US,D,20240628,000000,46.75,46.97,46.55,46.78,14101,0
+IPAY.US,D,20240701,000000,46.98,47.2,46.51,46.73,19087,0
+IPAY.US,D,20240702,000000,46.7,47.25,46.7,47.25,19027,0
+IPAY.US,D,20240703,000000,47.32,47.5524,47.25,47.27,18497,0
+IPAY.US,D,20240705,000000,47.18,47.53,47.0375,47.53,22101,0
+IPAY.US,D,20240708,000000,47.59,47.81,47.21,47.34,24326,0
+IPAY.US,D,20240709,000000,47.23,47.41,47.04,47.2,19513,0
+IPAY.US,D,20240710,000000,47.11,47.1197,46.51,46.87,22741,0
+IPAY.US,D,20240711,000000,47.27,47.7,47.27,47.65,50310,0
+IPAY.US,D,20240712,000000,47.86,48.3436,47.86,48.1,14539,0
+IPAY.US,D,20240715,000000,48.33,49.0899,48.33,49.07,29377,0
+IPAY.US,D,20240716,000000,49.14,50.13,49.14,50.13,19006,0
+IPAY.US,D,20240717,000000,49.5,50.19,49.5,50,20187,0
+IPAY.US,D,20240718,000000,50,50.305,49.01,49.0191,26182,0
+IPAY.US,D,20240719,000000,48.81,49.035,48.53,48.7979,8497,0
+IPAY.US,D,20240722,000000,49.08,49.39,48.64,49.39,16181,0
+IPAY.US,D,20240723,000000,49.11,49.3999,48.94,48.94,20773,0
+IPAY.US,D,20240724,000000,48.5,48.55,47.67,47.67,14076,0
+IPAY.US,D,20240725,000000,47.44,48.025,47.15,47.15,8569,0
+IPAY.US,D,20240726,000000,47.7,48.335,47.669,48.19,22416,0
+IPAY.US,D,20240729,000000,48.26,48.52,48.1,48.25,13316,0
+IPAY.US,D,20240730,000000,48.72,49.08,48.42,48.7,13171,0
+IPAY.US,D,20240731,000000,49.18,49.37,48.89,48.99,23757,0
+IPAY.US,D,20240801,000000,48.99,49.22,47.57,47.81,12628,0
+IPAY.US,D,20240802,000000,47.03,47.03,45.895,46.41,20010,0
+IPAY.US,D,20240805,000000,44.25,45.48,44.11,44.86,40343,0
+IPAY.US,D,20240806,000000,45.09,46.05,44.9,45.54,14871,0
+IPAY.US,D,20240807,000000,46.2,46.52,45.3,45.35,69443,0
+IPAY.US,D,20240808,000000,45.91,46.85,45.91,46.76,17652,0
+IPAY.US,D,20240809,000000,46.72,47.12,46.43,47.05,24312,0
+IPAY.US,D,20240812,000000,47.12,47.12,46.66,46.78,16821,0
+IPAY.US,D,20240813,000000,47.12,47.89,47.12,47.84,13637,0
+IPAY.US,D,20240814,000000,47.95,48.095,47.69,48.095,16388,0
+IPAY.US,D,20240815,000000,48.85,49.3599,48.84,49.32,15160,0
+IPAY.US,D,20240816,000000,49.29,49.8,49.28,49.71,27010,0
+IPAY.US,D,20240819,000000,49.79,50.29,49.79,50.29,19899,0
+IPAY.US,D,20240820,000000,50.34,50.38,49.8694,49.91,9540,0
+IPAY.US,D,20240821,000000,50,50.06,49.64,50.06,11635,0
+IPAY.US,D,20240822,000000,50.07,50.32,49.74,49.74,23542,0
+IPAY.US,D,20240823,000000,50.09,50.56,50.0201,50.42,32008,0
+IPAY.US,D,20240826,000000,50.6,50.96,50.465,50.61,17917,0
+IPAY.US,D,20240827,000000,50.35,50.79,50.35,50.79,16753,0
+IPAY.US,D,20240828,000000,50.55,50.8,50,50.39,11216,0
+IPAY.US,D,20240829,000000,50.86,51.88,50.86,51.5,25493,0
+IPAY.US,D,20240830,000000,51.65,51.75,51.27,51.68,9135,0
+IPAY.US,D,20240903,000000,51.31,51.5011,50.6,50.72,9886,0
+IPAY.US,D,20240904,000000,50.55,51.1286,50.42,50.57,9088,0
+IPAY.US,D,20240905,000000,50.42,50.42,49.8468,49.99,27390,0
+IPAY.US,D,20240906,000000,49.6,49.6,48.8712,48.8935,4793,0
+IPAY.US,D,20240909,000000,49.44,49.97,49.44,49.705,5282,0
+IPAY.US,D,20240910,000000,49.93,49.93,48.93,49.6718,290566,0
+IPAY.US,D,20240911,000000,49.42,50.15,48.71,50.1298,25555,0
+IPAY.US,D,20240912,000000,49.93,50.73,49.93,50.6546,13622,0
+IPAY.US,D,20240913,000000,50.88,51.2024,50.88,51.02,5709,0
+IPAY.US,D,20240916,000000,50.93,51.3,50.785,51.26,8012,0
+IPAY.US,D,20240917,000000,51.57,52,51.52,51.77,22016,0
+IPAY.US,D,20240918,000000,51.8,52.2,51.59,51.59,15744,0
+IPAY.US,D,20240919,000000,52.82,52.95,52.58,52.76,16759,0
+IPAY.US,D,20240920,000000,52.55,52.56,52.1801,52.46,16577,0
+IPAY.US,D,20240923,000000,52.53,52.93,52.51,52.531,16911,0
+IPAY.US,D,20240924,000000,52.58,52.58,52.03,52.19,10045,0
+IPAY.US,D,20240925,000000,52,52,51.1,51.12,28633,0
+IPAY.US,D,20240926,000000,51.75,51.9473,51.6325,51.9473,11172,0
+IPAY.US,D,20240927,000000,52.14,52.54,52.14,52.35,18922,0
+IPAY.US,D,20240930,000000,52.21,52.4867,51.88,52.27,28829,0
+IPAY.US,D,20241001,000000,52.2,52.2,51.25,51.5852,21963,0
+IPAY.US,D,20241002,000000,51.38,51.495,51.12,51.4017,9554,0
+IPAY.US,D,20241003,000000,51.02,51.2937,50.975,51.2042,13873,0
+IPAY.US,D,20241004,000000,51.78,52.2505,51.54,52.2505,10225,0
+IPAY.US,D,20241007,000000,52.22,52.3,51.67,51.929,6451,0
+IPAY.US,D,20241008,000000,52,52.4999,51.88,52.48,14937,0
+IPAY.US,D,20241009,000000,52.57,52.8999,52.465,52.86,10755,0
+IPAY.US,D,20241010,000000,52.35,52.71,52.28,52.53,9902,0
+IPAY.US,D,20241011,000000,52.61,53.46,52.61,53.45,11689,0
+IPAY.US,D,20241014,000000,53.55,54.17,53.33,54.17,19020,0
+IPAY.US,D,20241015,000000,54.24,54.44,53.93,54.0998,7934,0
+IPAY.US,D,20241016,000000,54.28,54.7,54.17,54.7,12160,0
+IPAY.US,D,20241017,000000,54.77,54.86,54.32,54.476,9924,0
+IPAY.US,D,20241018,000000,54.5,55.05,54.213,54.94,18308,0
+IPAY.US,D,20241021,000000,54.74,54.84,54.24,54.3288,7239,0
+IPAY.US,D,20241022,000000,53.91,54.302,53.91,54.19,6299,0
+IPAY.US,D,20241023,000000,54,54.2711,53.5782,54.02,11385,0
+IPAY.US,D,20241024,000000,54.07,54.07,53.52,53.96,7189,0
+IPAY.US,D,20241025,000000,54.23,54.23,53.44,53.44,4164,0
+IPAY.US,D,20241028,000000,53.92,54.444,53.92,54.38,8609,0
+IPAY.US,D,20241029,000000,54,54.1999,53.75,53.84,10600,0
+IPAY.US,D,20241030,000000,53.68,54.54,53.68,54.02,6468,0
+IPAY.US,D,20241031,000000,53.91,54,53.3,53.3035,7892,0
+IPAY.US,D,20241101,000000,53.34,53.829,53.2839,53.41,11298,0
+IPAY.US,D,20241104,000000,53.38,53.75,53.3648,53.47,15218,0
+IPAY.US,D,20241105,000000,53.39,54.04,53.39,53.8955,8736,0
+IPAY.US,D,20241106,000000,55.86,57.27,55.81,57.1148,57700,0
+IPAY.US,D,20241107,000000,57.08,57.27,56.96,57.13,27634,0
+IPAY.US,D,20241108,000000,57.25,57.636,56.98,57.636,15963,0
+IPAY.US,D,20241111,000000,58.45,60.0195,58.27,60.01,30786,0
+IPAY.US,D,20241112,000000,59.64,60,59.3,59.91,53768,0
+IPAY.US,D,20241113,000000,60.04,60.0983,58.94,58.94,18692,0
+IPAY.US,D,20241114,000000,59,59,58.29,58.3,17788,0
+IPAY.US,D,20241115,000000,58.2,58.72,58.11,58.58,110793,0
+IPAY.US,D,20241118,000000,58.94,59.54,58.77,59.3694,72987,0
+IPAY.US,D,20241119,000000,58.99,59.86,58.64,59.81,66915,0
+IPAY.US,D,20241120,000000,60,60,59.18,59.65,18428,0
+IPAY.US,D,20241121,000000,59.795,60.61,59.49,60.11,41171,0
+IPAY.US,D,20241122,000000,60.5,61.3599,60.37,61.02,17147,0
+IPAY.US,D,20241125,000000,61.625,61.9,61.35,61.71,29615,0
+IPAY.US,D,20241126,000000,61.71,61.71,61.2501,61.309,7252,0
+IPAY.US,D,20241127,000000,61.8299,61.8299,61.32,61.71,6794,0
+IPAY.US,D,20241129,000000,61.68,61.8899,61.62,61.62,10546,0
+IPAY.US,D,20241202,000000,62,62.0499,61.5429,61.8202,10725,0
+IPAY.US,D,20241203,000000,61.46,61.75,61.4219,61.5,7511,0
+IPAY.US,D,20241204,000000,61.65,61.88,61.16,61.7,15648,0
+IPAY.US,D,20241205,000000,61.52,61.62,60.89,60.95,8715,0
+IPAY.US,D,20241206,000000,61.285,61.954,61.21,61.93,39643,0
+IPAY.US,D,20241209,000000,62.045,62.08,60.84,60.98,21310,0
+IPAY.US,D,20241210,000000,60.6665,60.95,60.33,60.35,11640,0
+IPAY.US,D,20241211,000000,61.03,61.52,60.75,61.42,13100,0
+IPAY.US,D,20241212,000000,61.4,61.44,60.91,60.96,11682,0
+IPAY.US,D,20241213,000000,61.3005,61.3005,60.7,60.79,6356,0
+IPAY.US,D,20241216,000000,60.625,61.355,60.62,61.21,8422,0
+IPAY.US,D,20241217,000000,61,61.17,60.795,61.02,8934,0
+IPAY.US,D,20241218,000000,61.21,61.325,58.38,58.46,25212,0
+IPAY.US,D,20241219,000000,59.49,59.49,58.4169,58.47,29396,0
+IPAY.US,D,20241220,000000,58,59.6499,57.99,59.24,15764,0
+IPAY.US,D,20241223,000000,59,59.1498,58.52,59.1498,18918,0
+IPAY.US,D,20241224,000000,59.73,59.985,59.23,59.91,41637,0
+IPAY.US,D,20241226,000000,59.56,60.23,59.56,60.23,11501,0
+IPAY.US,D,20241227,000000,59.93,59.93,59.05,59.33,5112,0
+IPAY.US,D,20241230,000000,57.985,58.4761,57.72,58.15,16082,0
+IPAY.US,D,20241231,000000,58.2527,58.43,57.84,57.98,35265,0
+IPAY.US,D,20250102,000000,58.13,58.6689,57.62,58.09,69359,0
+IPAY.US,D,20250103,000000,58.56,59.28,58.42,59.27,64368,0
+IPAY.US,D,20250106,000000,59.45,60.109,59.41,59.47,32745,0
+IPAY.US,D,20250107,000000,59.75,59.75,58.25,58.54,38577,0
+IPAY.US,D,20250108,000000,58.27,58.42,57.99,58.35,8049,0
+IPAY.US,D,20250110,000000,57.35,57.54,56.3801,56.61,28958,0
+IPAY.US,D,20250113,000000,55.56,56.46,55.46,56.46,56792,0
+IPAY.US,D,20250114,000000,57,57.22,56.692,57.13,17958,0
+IPAY.US,D,20250115,000000,58.53,58.71,58.07,58.33,9426,0
+IPAY.US,D,20250116,000000,58.59,58.9321,58.37,58.7,17961,0
+IPAY.US,D,20250117,000000,59.25,59.4999,59.11,59.22,5110,0
+IPAY.US,D,20250121,000000,59.61,59.76,59.28,59.7,24888,0
+IPAY.US,D,20250122,000000,59.78,59.88,59.49,59.63,17556,0
+IPAY.US,D,20250123,000000,59.7579,60.08,59.4783,60.05,7511,0
+IPAY.US,D,20250124,000000,60.38,60.56,60.0707,60.15,23887,0
+IPAY.US,D,20250127,000000,59.5,60.18,59.31,60,28871,0
+IPAY.US,D,20250128,000000,60.14,60.7768,59.92,60.57,11146,0
+IPAY.US,D,20250129,000000,60.4374,60.83,60.21,60.83,32971,0
+IPAY.US,D,20250130,000000,61.18,62.24,61.06,61.72,18071,0
+IPAY.US,D,20250131,000000,61.68,62.0999,61.17,61.19,17888,0
+IPAY.US,D,20250203,000000,59.685,60.9532,59.55,60.77,25350,0
+IPAY.US,D,20250204,000000,60.59,60.65,60.27,60.27,13263,0
+IPAY.US,D,20250205,000000,60.8327,61.36,60.6,61.36,9942,0
+IPAY.US,D,20250206,000000,61.31,61.37,60.7098,60.89,9272,0
+IPAY.US,D,20250207,000000,61.48,61.48,60.67,60.72,13240,0
+IPAY.US,D,20250210,000000,60.7858,61.065,60.7858,60.94,16561,0
+IPAY.US,D,20250211,000000,60.29,60.34,59.8156,60.06,10926,0
+IPAY.US,D,20250212,000000,59.46,59.97,59.42,59.9,26571,0
+IPAY.US,D,20250213,000000,60.62,61,60.415,60.89,11305,0
+IPAY.US,D,20250214,000000,61.2,61.33,60.9101,61.2805,11149,0
+IPAY.US,D,20250218,000000,61.57,62.05,61.57,62.0444,12000,0
+IPAY.US,D,20250219,000000,61.58,61.585,60.83,60.9,14879,0
+IPAY.US,D,20250220,000000,60.824,60.88,59.68,60.25,14033,0
+IPAY.US,D,20250221,000000,59.69,59.96,57.97,57.97,26708,0
+IPAY.US,D,20250224,000000,57.98,58.07,57,57.64,71898,0
+IPAY.US,D,20250225,000000,57.73,57.93,56.74,57.4052,11162,0
+IPAY.US,D,20250226,000000,57.41,57.8,57.1,57.23,25011,0
+IPAY.US,D,20250227,000000,57.48,57.781,56.99,57.02,18099,0
+IPAY.US,D,20250228,000000,57.09,57.9,56.82,57.88,14636,0
+IPAY.US,D,20250303,000000,58.24,58.5399,56.91,57.0543,49609,0
+IPAY.US,D,20250304,000000,56.125,56.23,54.66,55.4174,30248,0
+IPAY.US,D,20250305,000000,55.54,56.435,55.27,56.27,11050,0
+IPAY.US,D,20250306,000000,55.85,56,54.57,54.76,32891,0
+IPAY.US,D,20250307,000000,54.51,55.0338,53.57,55.0338,12113,0
+IPAY.US,D,20250310,000000,53.771,53.855,52.3,52.88,25330,0
+IPAY.US,D,20250311,000000,53.21,53.25,51.96,52.5144,32329,0
+IPAY.US,D,20250312,000000,53.16,53.2075,52.3,52.79,33956,0
+IPAY.US,D,20250313,000000,52.5,52.86,51.6268,51.91,16256,0
+IPAY.US,D,20250314,000000,52.68,53.14,52.5601,53.14,7821,0
+IPAY.US,D,20250317,000000,53,54.08,52.8,53.945,9555,0
+IPAY.US,D,20250318,000000,53.5,53.76,53.2108,53.4859,4685,0
+IPAY.US,D,20250319,000000,53.701,55.04,53.63,54.81,37082,0
+IPAY.US,D,20250320,000000,54.6499,55.12,54.33,54.83,9639,0
+IPAY.US,D,20250321,000000,54.1,54.58724,54.1,54.4927,16433,0
+IPAY.US,D,20250324,000000,55.1315,55.47,55.11,55.47,13861,0
+IPAY.US,D,20250325,000000,55.4723,55.74,55.27,55.4183,6844,0
+IPAY.US,D,20250326,000000,55.445,55.445,54.78,54.91,5764,0
+IPAY.US,D,20250327,000000,54.53,55.0323,54.16,54.7,43988,0
+IPAY.US,D,20250328,000000,54.56,54.56,53.135,53.24,12264,0
+IPAY.US,D,20250331,000000,52.191,53.25,52.191,53.21,23907,0
+IPAY.US,D,20250401,000000,52.99,53.77,52.94,53.69,16625,0
+IPAY.US,D,20250402,000000,53.69,54.77,53.12,54.6824,17871,0
+IPAY.US,D,20250403,000000,52.4792,52.4792,51.2007,51.2769,10210,0
+IPAY.US,D,20250404,000000,49.31,49.41,47.4,47.6216,50341,0
+IPAY.US,D,20250407,000000,45.76,49.04,44.83,47.16,43948,0
+IPAY.US,D,20250408,000000,48.9,49.264,45.804231,46.38,16360,0
+IPAY.US,D,20250409,000000,46.2,51.8835,45.99,51.64,26052,0
+IPAY.US,D,20250410,000000,50.5598,50.5598,48.505,49.59,9690,0
+IPAY.US,D,20250411,000000,49.465,50.61,48.995,50.56,15802,0
+IPAY.US,D,20250414,000000,51.26,51.44,50.7408,51.05,14814,0
+IPAY.US,D,20250415,000000,51.03,51.5,51.03,51.3434,6649,0
+IPAY.US,D,20250416,000000,51.125,51.34,50.0664,50.5211,6822,0
+IPAY.US,D,20250417,000000,50.485,51.05,50.09,50.68,58305,0
+IPAY.US,D,20250421,000000,50.25,50.25,49.36,49.79,12803,0
+IPAY.US,D,20250422,000000,50.31,51.445,50.28,51.35,22674,0
+IPAY.US,D,20250423,000000,53.04,53.27,52.2,52.35,41960,0
+IPAY.US,D,20250424,000000,51.93,52.595,51.93,52.53,19482,0
+IPAY.US,D,20250425,000000,52.26,52.97,52.26,52.84,85544,0
+IPAY.US,D,20250428,000000,52.57,53.285,52.37,52.74,49371,0
+IPAY.US,D,20250429,000000,53.02,53.7303,52.93,53.7303,19768,0
+IPAY.US,D,20250430,000000,52.25,53.2166,52.15,53.2166,8425,0
+IPAY.US,D,20250501,000000,53.08,53.365,53.08,53.0855,4326,0
+IPAY.US,D,20250502,000000,53.58,53.62,53.2,53.5,5328,0
+IPAY.US,D,20250505,000000,53.4313,53.93,53.1,53.6106,9393,0
+IPAY.US,D,20250506,000000,52.8658,53.46,52.8658,53.37,8264,0
+IPAY.US,D,20250507,000000,53.515,53.55,53.26,53.55,7561,0
+IPAY.US,D,20250508,000000,54.2,55.1,54.14,54.7125,7695,0
+IPAY.US,D,20250509,000000,55.29,55.29,54.72,54.82,4158,0
+IPAY.US,D,20250512,000000,56.36,56.5987,56.05,56.59,7436,0
+IPAY.US,D,20250513,000000,57,57.94,57,57.73,40095,0
+IPAY.US,D,20250514,000000,57.92,57.92,57.5032,57.7562,4343,0
+IPAY.US,D,20250515,000000,57.43,57.45,56.662,56.69,13826,0
+IPAY.US,D,20250516,000000,56.92,57.3705,56.73,57.3705,27959,0
+IPAY.US,D,20250519,000000,57.37,57.6319,56.5,57.4649,7512,0
+IPAY.US,D,20250520,000000,57.15,57.23,56.78,57.07,4487,0
+IPAY.US,D,20250521,000000,56.53,56.76,55.7436,55.7436,9796,0
+IPAY.US,D,20250522,000000,55.77,56.36,55.77,56.1167,6379,0
+IPAY.US,D,20250523,000000,55.5,55.88,54.94,55.6656,3024,0
+IPAY.US,D,20250527,000000,56.37,56.81,56.3,56.81,18783,0
+IPAY.US,D,20250528,000000,56.52,56.67,56.21,56.21,15299,0
+IPAY.US,D,20250529,000000,56.87,56.87,56.18,56.51,6374,0
+IPAY.US,D,20250530,000000,56.203,56.53,56.0201,56.4689,3290,0
+IPAY.US,D,20250602,000000,56.31,56.6048,55.66,56.6048,18763,0
+IPAY.US,D,20250603,000000,56.6,57.14,56.4954,57.0649,15242,0
+IPAY.US,D,20250604,000000,57.31,57.39,57.0001,57.22,14188,0
+IPAY.US,D,20250605,000000,57.5,58.15,57.28344,57.45,7355,0
+IPAY.US,D,20250606,000000,57.9,58.25,57.9,58.2213,19833,0
+IPAY.US,D,20250609,000000,58.04,58.405,58.0301,58.335,12206,0
+IPAY.US,D,20250610,000000,58.29,58.64,58.18,58.54,20910,0
+IPAY.US,D,20250611,000000,58.725,58.9,58.3032,58.61,10804,0
+IPAY.US,D,20250612,000000,58.26,58.26,57.91,57.91,9301,0
+IPAY.US,D,20250613,000000,56.736,56.75,55.96,55.96,14530,0
+IPAY.US,D,20250616,000000,56.87,57.5249,56.42,57.3,18896,0
+IPAY.US,D,20250617,000000,57.18,57.34,56.74,56.91,9825,0
+IPAY.US,D,20250618,000000,56.76,57.4699,56.57,56.75,13412,0
+IPAY.US,D,20250620,000000,56.79,57,56.5,56.64,12733,0
+IPAY.US,D,20250623,000000,56.64,57.63,56.34,57.63,57348,0
+IPAY.US,D,20250624,000000,58.74,59.4351,58.5,59.4351,11353,0
+IPAY.US,D,20250625,000000,59.46,59.46,58.53,58.8,38213,0
+IPAY.US,D,20250626,000000,58.783,59.26,58.65,59.26,12544,0
+IPAY.US,D,20250627,000000,59.23,59.74,59.1,59.3,14517,0
+IPAY.US,D,20250630,000000,59.81,59.92,59.61,59.92,18104,0
+IPAY.US,D,20250701,000000,59.34,60.1,59.31,59.84,21121,0
+IPAY.US,D,20250702,000000,59.93,60.25,59.625,60.21,10462,0
+IPAY.US,D,20250703,000000,60.485,60.7,60.27,60.63,5215,0
+IPAY.US,D,20250707,000000,60.535,60.58,60.1448,60.47,7545,0
+IPAY.US,D,20250708,000000,60.5062,60.96,60.0401,60.23,54471,0
+IPAY.US,D,20250709,000000,60.309,60.66,60.3006,60.66,6983,0
+IPAY.US,D,20250710,000000,60.32,60.719,60.32,60.68,6739,0
+IPAY.US,D,20250711,000000,60.1158,60.22,58.7978,58.87,21482,0
+IPAY.US,D,20250714,000000,59.3607,59.56,58.68,59.4,11891,0
+IPAY.US,D,20250715,000000,59.4,59.5,58.85,58.89,16571,0
+IPAY.US,D,20250716,000000,59.6,59.7399,59.0341,59.69,7148,0
+IPAY.US,D,20250717,000000,59.95,60.4284,59.61,60.4284,7977,0
+IPAY.US,D,20250718,000000,60.5172,60.57,59.771,60.065,5314,0
+IPAY.US,D,20250721,000000,60.51,60.875,60.1459,60.1459,13453,0
+IPAY.US,D,20250722,000000,60.3401,60.5799,60.13,60.53,4667,0
+IPAY.US,D,20250723,000000,59.7,60.484,59.4292,60.484,11061,0
+IPAY.US,D,20250724,000000,60.41,60.5799,60.21,60.21,65194,0
+IPAY.US,D,20250725,000000,60.01,60.75,60.01,60.75,26960,0
+IPAY.US,D,20250728,000000,60.63,60.7,60.2722,60.2942,10853,0
+IPAY.US,D,20250729,000000,60.2313,60.2313,59.3,59.3376,9020,0
+IPAY.US,D,20250730,000000,59.4,59.6499,58.8873,58.8873,10245,0
+IPAY.US,D,20250731,000000,58.65,59.12,58.3,58.3,15704,0
+IPAY.US,D,20250801,000000,56.34,57.06,56.02,56.53,47101,0
+IPAY.US,D,20250804,000000,56.79,57.865,56.79,57.76,15750,0
+IPAY.US,D,20250805,000000,57.24,57.52,56.34,56.65,5045,0
+IPAY.US,D,20250806,000000,56.88,57.3376,56.545,57.21,14198,0
+IPAY.US,D,20250807,000000,58.29,58.29,56.89,57.3514,13997,0
+IPAY.US,D,20250808,000000,57.225,57.75,56.7601,56.7601,2950,0
+IPAY.US,D,20250811,000000,57.2086,57.25,56.7858,56.7858,7459,0
+IPAY.US,D,20250812,000000,57.505,57.82,57.03,57.8196,11519,0
+IPAY.US,D,20250813,000000,58.4,59.0477,58.04,59.0477,8060,0
+IPAY.US,D,20250814,000000,58.14,58.5963,57.99,58.5963,3190,0
+IPAY.US,D,20250815,000000,58.64,58.845,58.4,58.47,17111,0
+IPAY.US,D,20250818,000000,58.67,58.78,58.44,58.674,4352,0
+IPAY.US,D,20250819,000000,58.67,58.81,57.9977,57.9977,7787,0
+IPAY.US,D,20250820,000000,57.71,57.95,57.46,57.95,4926,0
+IPAY.US,D,20250821,000000,57.535,57.8333,57.3,57.8333,3854,0
+IPAY.US,D,20250822,000000,58.56,60.07,58.1,59.9663,8768,0
+IPAY.US,D,20250825,000000,59.82,59.85,59.25,59.25,7557,0
+IPAY.US,D,20250826,000000,59.38,59.42,59.15,59.4183,4753,0
+IPAY.US,D,20250827,000000,59.12,59.46,58.95,59.4,12064,0
+IPAY.US,D,20250828,000000,59.5,59.8963,59.46,59.8247,2583,0
+IPAY.US,D,20250829,000000,60.26,60.99,60.138,60.38,11211,0
+IPAY.US,D,20250902,000000,59.3178,59.4694,58.8508,59.28,10764,0
+IPAY.US,D,20250903,000000,59,59.255,58.87,59.255,21594,0
+IPAY.US,D,20250904,000000,59.15,59.69,59.0319,59.5743,7645,0
+IPAY.US,D,20250905,000000,60,60.51,59.0085,59.368,6712,0
+IPAY.US,D,20250908,000000,59.205,59.59,59.205,59.59,22973,0
+IPAY.US,D,20250909,000000,59.6,59.95,59.46,59.89,7956,0
+IPAY.US,D,20250910,000000,59.66,59.75,58.26,58.61,7214,0
+IPAY.US,D,20250911,000000,58.58,59.27,58.46,59.27,7779,0
+IPAY.US,D,20250912,000000,58.915,59.03,58.63,58.63,12001,0
+IPAY.US,D,20250915,000000,59.1396,59.2683,58.74,58.888,8652,0
+IPAY.US,D,20250916,000000,58.73,59,58.39,58.91,14239,0
+IPAY.US,D,20250917,000000,59.27,60,59,59.45,17572,0
+IPAY.US,D,20250918,000000,59.62,60.01,59.6,59.74,11369,0
+IPAY.US,D,20250919,000000,59.7,59.74,59.33,59.3679,2725,0
+IPAY.US,D,20250922,000000,59.085,59.18,58.5408,59.05,17807,0
+IPAY.US,D,20250923,000000,59.12,59.2,58.2,58.2209,5778,0
+IPAY.US,D,20250924,000000,58.373,58.38,57.92,58.04,5930,0
+IPAY.US,D,20250925,000000,57.3,57.53,57.08,57.11,8026,0
+IPAY.US,D,20250926,000000,57.145,57.48,56.935,57.31,15097,0
+IPAY.US,D,20250929,000000,57.55,58.18,57.5252,58.02,14491,0
+IPAY.US,D,20250930,000000,57.73,57.93,56.745,57.101,22673,0
+IPAY.US,D,20251001,000000,57,57.32,56.95,57.15,7780,0
+IPAY.US,D,20251002,000000,57.67,58.03,57.39,57.95,7574,0
+IPAY.US,D,20251003,000000,57.9,58.42,57.9,58.11,12047,0
+IPAY.US,D,20251006,000000,58.02,58.54,57.9,58.35,16780,0
+IPAY.US,D,20251007,000000,58.53,58.82,58.1046,58.36,34839,0
+IPAY.US,D,20251008,000000,58.62,58.85,58.515,58.64,26216,0
+IPAY.US,D,20251009,000000,58.9843,58.9843,58.26,58.38,10658,0
+IPAY.US,D,20251010,000000,58.61,58.61,56.19,56.21,11580,0
+IPAY.US,D,20251013,000000,56.65,56.69,56.15,56.4465,16525,0
+IPAY.US,D,20251014,000000,55.8383,57.39,55.56,57.057,11708,0
+IPAY.US,D,20251015,000000,57.135,57.29,56.52,56.56,7188,0
+IPAY.US,D,20251016,000000,56.59,56.59,55.17,55.4,14619,0
+IPAY.US,D,20251017,000000,55.43,56.2372,55.43,56.1204,3572,0
+IPAY.US,D,20251020,000000,56.3466,57.17,56.3466,57.17,8698,0
+IPAY.US,D,20251021,000000,57.07,57.7724,56.74,57.62,10764,0
+IPAY.US,D,20251022,000000,57.32,57.42,56.72,57.04,7917,0
+IPAY.US,D,20251023,000000,57.09,57.6838,56.98,57.4799,9189,0
+IPAY.US,D,20251024,000000,58.24,58.455,57.97,57.97,9280,0
+IPAY.US,D,20251027,000000,58.31,58.64,58.3,58.3,12506,0
+IPAY.US,D,20251028,000000,58.43,58.69,57.9778,57.9778,11064,0
+IPAY.US,D,20251029,000000,55.7,56.17,54.78,54.82,29045,0
+IPAY.US,D,20251030,000000,54.63,55.02,53.74,53.74,16668,0
+IPAY.US,D,20251031,000000,53.7935,54.36,53.68,54.28,6539,0
+IPAY.US,D,20251103,000000,54.0624,54.17,53.2101,53.81,19020,0
+IPAY.US,D,20251104,000000,53.285,53.67,53.04,53.25,11029,0
+IPAY.US,D,20251105,000000,53.525,53.9,53.325,53.8396,21073,0
+IPAY.US,D,20251106,000000,53.73,53.73,52.69,52.69,18079,0
+IPAY.US,D,20251107,000000,52.265,52.6563,51.6901,52.542,17047,0
+IPAY.US,D,20251110,000000,53.0587,53.5099,52.785,53.2786,11323,0
+IPAY.US,D,20251111,000000,53.73,53.94,53.39,53.85,8467,0
+IPAY.US,D,20251112,000000,53.78,54.2,53.78,53.9,7414,0
+IPAY.US,D,20251113,000000,53.45,53.61,52.33,52.45,19976,0
+IPAY.US,D,20251114,000000,52.24,52.43,51.65,51.7264,9704,0
+IPAY.US,D,20251117,000000,51.55,51.55,50.34,50.51,10235,0
+IPAY.US,D,20251118,000000,50.2575,50.315,49.66,49.73,28473,0
+IPAY.US,D,20251119,000000,49.81,49.97,49.28,49.9137,29516,0
+IPAY.US,D,20251120,000000,50.39,50.53,48.9801,49.0497,11726,0
+IPAY.US,D,20251121,000000,49.273,50.5699,49.273,50.28,16478,0
+IPAY.US,D,20251124,000000,50.31,50.72,50.14,50.4885,11454,0
+IPAY.US,D,20251125,000000,50.77,51.225,50.4,51.22,11150,0
+IPAY.US,D,20251126,000000,51.38,51.7166,51.31,51.49,6844,0
+IPAY.US,D,20251128,000000,51.8113,52.365,51.69,52.2198,5941,0
+IPAY.US,D,20251201,000000,51.725,52.2837,51.65,51.82,15563,0
+IPAY.US,D,20251202,000000,51.705,52.55,51.63,51.63,51668,0
+IPAY.US,D,20251203,000000,51.6,52.26,51.59,52.18,54195,0
+IPAY.US,D,20251204,000000,51.9077,52.13,51.62,51.93,8034,0
+IPAY.US,D,20251205,000000,51.78,52.565,51.78,52.06,34622,0
+IPAY.US,D,20251208,000000,51.8,52.06,51.46,51.58,31626,0
+IPAY.US,D,20251209,000000,51.53,51.97,51.36,51.55,18182,0
+IPAY.US,D,20251210,000000,51.25,52.68,51.25,52.53,8162,0
+IPAY.US,D,20251211,000000,52.31,53.26,52.25,53.22,17047,0
+IPAY.US,D,20251212,000000,53.3,53.555,53.02,53.17,12076,0
+IPAY.US,D,20251215,000000,53.51,53.51,52.585,52.625,11022,0
+IPAY.US,D,20251216,000000,52.85,53.01,52.6346,52.87,26189,0
+IPAY.US,D,20251217,000000,52.7375,53.145,52.37,52.37,53986,0
+IPAY.US,D,20251218,000000,52.98,53.305,52.71,52.72,30424,0
+IPAY.US,D,20251219,000000,53.035,53.08,52.821,52.9,14111,0
+IPAY.US,D,20251222,000000,52.96,53.73,52.96,53.45,34304,0
+IPAY.US,D,20251223,000000,53.32,53.6,53.09,53.17,14528,0
+IPAY.US,D,20251224,000000,53.07,53.5175,53.03,53.4,16890,0
+IPAY.US,D,20251226,000000,53.13,53.44,53.07,53.44,11099,0
+IPAY.US,D,20251229,000000,53.33,53.33,53.03,53.24,19723,0
+IPAY.US,D,20251230,000000,52.66,52.7749,52.47,52.47,13945,0
+IPAY.US,D,20251231,000000,52.36,52.41,52.0377,52.0377,22751,0
+IPAY.US,D,20260102,000000,52.034,52.25,51.51,51.5735,9669,0
+IPAY.US,D,20260105,000000,51.53,53.2599,51.5,52.82,33166,0
+IPAY.US,D,20260106,000000,52.7495,53.4925,52.66,53.46,61503,0
+IPAY.US,D,20260107,000000,53.246,53.35,52.838,53.07,35860,0
+IPAY.US,D,20260108,000000,52.955,53.75,52.9,53.48,24479,0
+IPAY.US,D,20260109,000000,53.41,53.58,52.925,53.37,17475,0
+IPAY.US,D,20260112,000000,52.56,52.8561,52.3055,52.76,26253,0
+IPAY.US,D,20260113,000000,52.65,52.78,51.38,51.57,46960,0
+IPAY.US,D,20260114,000000,51.3075,51.69,51.22,51.69,38639,0
+IPAY.US,D,20260115,000000,51.59,51.6818,50.8801,50.96,31519,0
+IPAY.US,D,20260116,000000,50.82,51.2,50.59,50.93,139046,0
+IPAY.US,D,20260120,000000,50.62,50.75,49.87,49.9,29723,0
+IPAY.US,D,20260121,000000,50.64,50.995,50.12,50.8,25011,0
+IPAY.US,D,20260122,000000,51.26,51.65,50.93,51.65,40252,0
+IPAY.US,D,20260123,000000,51.375,51.5641,51.22,51.4375,13735,0
+IPAY.US,D,20260126,000000,51.4601,51.4601,51.19,51.3449,15724,0
+IPAY.US,D,20260127,000000,51.1587,51.27,50.3736,50.51,16977,0
+IPAY.US,D,20260128,000000,50.7,50.7,49.77,49.77,19518,0
+IPAY.US,D,20260129,000000,49.77,49.91,48.955,49.34,258769,0
+IPAY.US,D,20260130,000000,49,49,48.36,48.6,21043,0
+IPAY.US,D,20260202,000000,48.6,49.15,48.4,48.99,75034,0
+IPAY.US,D,20260203,000000,47.95,47.95,46.15,46.35,45817,0
+IPAY.US,D,20260204,000000,46.32,46.88,45.99,46.62,76254,0
+IPAY.US,D,20260205,000000,46.59,47.11,45.9401,46.01,196704,0
+IPAY.US,D,20260206,000000,46.71,47.185,46.1801,47.12,27380,0
+IPAY.US,D,20260209,000000,47.045,47.69,46.87,47.33,29284,0
+IPAY.US,D,20260210,000000,47.35,48.42,47.2537,47.83,34436,0
+IPAY.US,D,20260211,000000,47.36,47.94,46.6201,46.64,34161,0
+IPAY.US,D,20260212,000000,46.139,46.36,44.07,44.08,16113,0
+IPAY.US,D,20260213,000000,44.11,44.61,44.1,44.37,57752,0
+IPAY.US,D,20260217,000000,44.6157,45.11,44.3,45.03,22499,0
+IPAY.US,D,20260218,000000,45.32,46.08,45.32,45.95,24310,0
diff --git a/daily/us/nyse etfs/1/ivvm.us.txt b/daily/us/nyse etfs/1/ivvm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..95f87651d30871c2b03369a8f090639c004816d6
--- /dev/null
+++ b/daily/us/nyse etfs/1/ivvm.us.txt	
@@ -0,0 +1,659 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IVVM.US,D,20230705,000000,25.27,25.2706,25.2361,25.2706,11290,0
+IVVM.US,D,20230706,000000,25.14,25.15,25.1365,25.1365,333,0
+IVVM.US,D,20230707,000000,25.18,25.25,25.1125,25.1125,8918,0
+IVVM.US,D,20230710,000000,25.18,25.18,25.0921,25.17,3316,0
+IVVM.US,D,20230711,000000,25.18,25.5,25.165,25.28,13422,0
+IVVM.US,D,20230712,000000,25.39,25.39,25.3698,25.3698,1189,0
+IVVM.US,D,20230713,000000,25.4182,25.4656,25.4182,25.4656,197,0
+IVVM.US,D,20230714,000000,25.51,25.51,25.4694,25.4694,419,0
+IVVM.US,D,20230717,000000,25.552,25.58,25.5442,25.5442,1454,0
+IVVM.US,D,20230718,000000,25.5901,25.6197,25.5901,25.6197,264,0
+IVVM.US,D,20230719,000000,25.65,25.66,25.6393,25.6393,1242,0
+IVVM.US,D,20230720,000000,25.5753,25.5753,25.5753,25.5753,316,0
+IVVM.US,D,20230721,000000,25.65,25.6599,25.591,25.6056,8738,0
+IVVM.US,D,20230724,000000,25.61,25.6389,25.61,25.6389,1102,0
+IVVM.US,D,20230725,000000,25.7,25.7,25.68,25.6803,1236,0
+IVVM.US,D,20230726,000000,25.67,25.6823,25.6361,25.6823,689,0
+IVVM.US,D,20230727,000000,25.71,25.71,25.6013,25.6013,309,0
+IVVM.US,D,20230728,000000,25.74,25.76,25.74,25.7447,704,0
+IVVM.US,D,20230731,000000,25.76,25.76,25.7228,25.7379,525,0
+IVVM.US,D,20230801,000000,25.711,25.7379,25.711,25.7379,522,0
+IVVM.US,D,20230802,000000,25.57,25.589,25.52,25.5522,5378,0
+IVVM.US,D,20230803,000000,25.5,25.5699,25.5,25.5293,2477,0
+IVVM.US,D,20230804,000000,25.5901,25.5901,25.4424,25.4424,713,0
+IVVM.US,D,20230807,000000,25.5922,25.5922,25.5922,25.5922,43,0
+IVVM.US,D,20230808,000000,25.47,25.5391,25.4201,25.5391,451,0
+IVVM.US,D,20230809,000000,25.51,25.56,25.4425,25.4425,1013,0
+IVVM.US,D,20230810,000000,25.57,25.6399,25.4389,25.4389,2177,0
+IVVM.US,D,20230811,000000,25.39,25.4381,25.39,25.4381,402,0
+IVVM.US,D,20230814,000000,25.4881,25.527,25.4881,25.527,245,0
+IVVM.US,D,20230815,000000,25.45,25.45,25.37,25.37,411,0
+IVVM.US,D,20230816,000000,25.26,25.35,25.25,25.25,2673,0
+IVVM.US,D,20230817,000000,25.1184,25.1184,25.1184,25.1184,3,0
+IVVM.US,D,20230818,000000,24.51,25.1081,24.51,25.1081,177,0
+IVVM.US,D,20230821,000000,25.2282,25.2282,25.2282,25.2282,1,0
+IVVM.US,D,20230822,000000,25.2365,25.2399,25.1793,25.1793,2255,0
+IVVM.US,D,20230823,000000,25.32,25.38,25.32,25.3538,595,0
+IVVM.US,D,20230824,000000,25.41,25.41,25.1516,25.1516,4517,0
+IVVM.US,D,20230825,000000,25.256,25.256,25.256,25.256,7,0
+IVVM.US,D,20230828,000000,25.33,25.3531,25.33,25.3531,889,0
+IVVM.US,D,20230829,000000,25.2101,25.63,25.2101,25.63,4275,0
+IVVM.US,D,20230830,000000,25.6604,25.6604,25.6604,25.6604,7,0
+IVVM.US,D,20230831,000000,25.6563,25.6563,25.6563,25.6563,5,0
+IVVM.US,D,20230901,000000,25.63,25.69,25.63,25.689,944,0
+IVVM.US,D,20230905,000000,25.618,25.618,25.618,25.618,60,0
+IVVM.US,D,20230906,000000,25.49,25.49,25.4807,25.4807,500,0
+IVVM.US,D,20230907,000000,25.4257,25.4257,25.4257,25.4257,3,0
+IVVM.US,D,20230908,000000,25.46,25.46,25.4389,25.4389,163,0
+IVVM.US,D,20230911,000000,25.55,25.5602,25.52,25.5602,2001,0
+IVVM.US,D,20230912,000000,25.51,25.51,25.4661,25.4661,630,0
+IVVM.US,D,20230913,000000,25.4753,25.4753,25.4753,25.4753,7,0
+IVVM.US,D,20230914,000000,25.59,25.65,25.59,25.6318,564,0
+IVVM.US,D,20230915,000000,25.6,25.6,25.422,25.422,16655,0
+IVVM.US,D,20230918,000000,25.377,25.48,25.377,25.4034,866,0
+IVVM.US,D,20230919,000000,25.4,25.4,25.3768,25.3768,176,0
+IVVM.US,D,20230920,000000,25.2198,25.2198,25.2198,25.2198,21,0
+IVVM.US,D,20230921,000000,25.0189,25.0189,25.0189,25.0189,5,0
+IVVM.US,D,20230922,000000,25.07,25.07,25.0004,25.0004,200,0
+IVVM.US,D,20230925,000000,25.0174,25.0174,25.0174,25.0174,3,0
+IVVM.US,D,20230926,000000,25.02,25.02,24.9449,24.97,3589,0
+IVVM.US,D,20230927,000000,24.98,24.98,24.9399,24.9661,1524,0
+IVVM.US,D,20230928,000000,25.03,25.11,25.01,25.0698,2100,0
+IVVM.US,D,20230929,000000,25.15,25.15,25.02,25.0422,2944,0
+IVVM.US,D,20231002,000000,25.04,25.26,24.9661,25.0375,13228,0
+IVVM.US,D,20231003,000000,24.85,24.86,24.83,24.83,2406,0
+IVVM.US,D,20231004,000000,24.89,24.9683,24.89,24.9683,410,0
+IVVM.US,D,20231005,000000,24.92,24.98,24.86,24.9378,7645,0
+IVVM.US,D,20231006,000000,25.165,25.165,25.13,25.1333,2291,0
+IVVM.US,D,20231009,000000,25.05,25.2137,25.05,25.2137,100,0
+IVVM.US,D,20231010,000000,25.27,25.4,25.27,25.3078,7632,0
+IVVM.US,D,20231011,000000,25.2704,25.3656,25.27,25.3656,3682,0
+IVVM.US,D,20231012,000000,25.35,25.41,25.27,25.2999,1540,0
+IVVM.US,D,20231013,000000,25.31,25.36,25.2101,25.2101,1858,0
+IVVM.US,D,20231016,000000,25.32,25.43,25.32,25.3989,3219,0
+IVVM.US,D,20231017,000000,25.36,25.38,25.36,25.3775,603,0
+IVVM.US,D,20231018,000000,25.29,25.31,25.19,25.21,7326,0
+IVVM.US,D,20231019,000000,25.2,25.27,25.06,25.063,5584,0
+IVVM.US,D,20231020,000000,25.035,25.035,24.89,24.89,5762,0
+IVVM.US,D,20231023,000000,24.85,24.97,24.8481,24.8481,1596,0
+IVVM.US,D,20231024,000000,24.99,24.99,24.9859,24.9859,500,0
+IVVM.US,D,20231025,000000,24.889,24.89,24.7103,24.7459,906,0
+IVVM.US,D,20231026,000000,24.67,24.67,24.5594,24.5594,354,0
+IVVM.US,D,20231027,000000,24.63,24.63,24.4749,24.4749,3327,0
+IVVM.US,D,20231030,000000,24.6943,24.6943,24.6943,24.6943,40,0
+IVVM.US,D,20231031,000000,24.69,24.82,24.69,24.7984,800,0
+IVVM.US,D,20231101,000000,24.84,24.9833,24.84,24.9833,255,0
+IVVM.US,D,20231102,000000,25.16,25.3,25.16,25.3,2277,0
+IVVM.US,D,20231103,000000,25.4488,25.48,25.36,25.438,3733,0
+IVVM.US,D,20231106,000000,25.4525,25.4525,25.4525,25.4525,56,0
+IVVM.US,D,20231107,000000,25.48,25.5051,25.48,25.5051,792,0
+IVVM.US,D,20231108,000000,25.5351,25.5351,25.5351,25.5351,2,0
+IVVM.US,D,20231109,000000,25.44,25.44,25.398,25.398,609,0
+IVVM.US,D,20231110,000000,25.46,25.6674,25.46,25.6674,347,0
+IVVM.US,D,20231113,000000,25.66,25.661,25.66,25.661,261,0
+IVVM.US,D,20231114,000000,25.9182,25.9182,25.9182,25.9182,50,0
+IVVM.US,D,20231115,000000,25.9484,25.9484,25.9484,25.9484,47,0
+IVVM.US,D,20231116,000000,25.989,25.99,25.9737,25.9737,871,0
+IVVM.US,D,20231117,000000,25.97,26.0038,25.97,26.0038,113,0
+IVVM.US,D,20231120,000000,26.0999,26.0999,26.0999,26.0999,34,0
+IVVM.US,D,20231121,000000,26.11,26.1127,26.11,26.1127,1512,0
+IVVM.US,D,20231122,000000,26.1451,26.1451,26.1451,26.1451,35,0
+IVVM.US,D,20231124,000000,26.1661,26.1661,26.1661,26.1661,1,0
+IVVM.US,D,20231127,000000,26.21,26.21,26.1678,26.1678,2227,0
+IVVM.US,D,20231128,000000,26.18,26.2011,26.18,26.2011,2681,0
+IVVM.US,D,20231129,000000,26.21,26.2398,26.15,26.1702,3771,0
+IVVM.US,D,20231130,000000,26.21,26.23,26.2099,26.2151,6153,0
+IVVM.US,D,20231201,000000,26.1901,26.2762,26.1901,26.2762,112,0
+IVVM.US,D,20231204,000000,26.2607,26.2607,26.2607,26.2607,113,0
+IVVM.US,D,20231205,000000,26.2405,26.2405,26.2405,26.2405,14,0
+IVVM.US,D,20231206,000000,26.3,26.3001,26.2152,26.2152,7581,0
+IVVM.US,D,20231207,000000,26.32,26.32,26.2948,26.2948,100,0
+IVVM.US,D,20231208,000000,26.3804,26.39,26.3608,26.3608,473,0
+IVVM.US,D,20231211,000000,26.399,26.43,26.37,26.4003,1027,0
+IVVM.US,D,20231212,000000,26.44,26.44,26.4399,26.4399,590,0
+IVVM.US,D,20231213,000000,26.4746,26.4746,26.4746,26.4746,2,0
+IVVM.US,D,20231214,000000,26.5,26.5,26.4896,26.4896,526,0
+IVVM.US,D,20231215,000000,26.52,26.52,26.4998,26.4998,318,0
+IVVM.US,D,20231218,000000,26.56,26.56,26.5052,26.5052,150,0
+IVVM.US,D,20231219,000000,26.5207,26.5207,26.5207,26.5207,77,0
+IVVM.US,D,20231220,000000,26.53,26.53,26.5158,26.5158,2737,0
+IVVM.US,D,20231221,000000,26.5499,26.5499,26.5001,26.5259,3252,0
+IVVM.US,D,20231222,000000,26.547,26.547,26.547,26.547,8,0
+IVVM.US,D,20231226,000000,26.55,26.55,26.546,26.546,162,0
+IVVM.US,D,20231227,000000,26.57,26.57,26.562,26.562,334,0
+IVVM.US,D,20231228,000000,26.62,26.63,26.5908,26.5908,4056,0
+IVVM.US,D,20231229,000000,26.5764,26.6,26.52,26.5752,1055,0
+IVVM.US,D,20240102,000000,26.56,26.56,26.48,26.4862,16637,0
+IVVM.US,D,20240103,000000,26.3802,26.43,26.3802,26.3958,2201,0
+IVVM.US,D,20240104,000000,26.42,26.42,26.3511,26.3511,397,0
+IVVM.US,D,20240105,000000,26.3,26.3802,26.3,26.3802,600,0
+IVVM.US,D,20240108,000000,26.5,26.5893,26.5,26.5893,3697,0
+IVVM.US,D,20240109,000000,26.5734,26.5734,26.5734,26.5734,20,0
+IVVM.US,D,20240110,000000,26.61,26.6505,26.61,26.6505,914,0
+IVVM.US,D,20240111,000000,26.56,26.6625,26.56,26.6625,809,0
+IVVM.US,D,20240112,000000,26.6601,26.69,26.66,26.6798,1162,0
+IVVM.US,D,20240116,000000,26.67,26.67,26.54,26.6103,1954,0
+IVVM.US,D,20240117,000000,26.54,26.57,26.48,26.5396,7129,0
+IVVM.US,D,20240118,000000,26.67,26.69,26.62,26.6764,1366,0
+IVVM.US,D,20240119,000000,26.6795,26.86,26.6795,26.8502,1009,0
+IVVM.US,D,20240122,000000,26.8905,26.8905,26.8905,26.8905,81,0
+IVVM.US,D,20240123,000000,26.92,26.9402,26.87,26.9402,2906,0
+IVVM.US,D,20240124,000000,27,27.05,26.9531,26.9531,2030,0
+IVVM.US,D,20240125,000000,26.9901,27.0103,26.94,27.0103,1005,0
+IVVM.US,D,20240126,000000,27,27.0103,27,27.0103,5241,0
+IVVM.US,D,20240129,000000,27.06,27.1006,27.06,27.1006,1039,0
+IVVM.US,D,20240130,000000,27.14,27.1421,27.12,27.1242,2635,0
+IVVM.US,D,20240131,000000,27.005,27.045,26.9175,26.9175,1166,0
+IVVM.US,D,20240201,000000,26.94,27.09,26.94,27.0724,9095,0
+IVVM.US,D,20240202,000000,27.1,27.21,27.1,27.2061,1742,0
+IVVM.US,D,20240205,000000,27.2,27.2,27.1824,27.1824,3704,0
+IVVM.US,D,20240206,000000,27.1999,27.1999,27.1999,27.1999,22,0
+IVVM.US,D,20240207,000000,27.29,27.2985,27.25,27.2902,8990,0
+IVVM.US,D,20240208,000000,27.32,27.32,27.27,27.3117,1453,0
+IVVM.US,D,20240209,000000,27.3698,27.3698,27.3698,27.3698,7,0
+IVVM.US,D,20240212,000000,27.38,27.38,27.3475,27.3702,711,0
+IVVM.US,D,20240213,000000,27.32,27.32,27.145,27.2062,5069,0
+IVVM.US,D,20240214,000000,27.3,27.34,27.29,27.3377,1508,0
+IVVM.US,D,20240215,000000,27.37,27.41,27.37,27.402,6031,0
+IVVM.US,D,20240216,000000,27.3701,27.3701,27.3701,27.3701,77,0
+IVVM.US,D,20240220,000000,27.31,27.33,27.2608,27.3014,2122,0
+IVVM.US,D,20240221,000000,27.31,27.34,27.26,27.3305,2546,0
+IVVM.US,D,20240222,000000,27.48,27.56,27.48,27.5302,1034,0
+IVVM.US,D,20240223,000000,27.54,27.555,27.51,27.555,6449,0
+IVVM.US,D,20240226,000000,27.6,27.6,27.5446,27.5446,262,0
+IVVM.US,D,20240227,000000,27.51,27.5651,27.51,27.5651,203,0
+IVVM.US,D,20240228,000000,27.59,27.59,27.5502,27.5502,793,0
+IVVM.US,D,20240229,000000,27.61,27.63,27.6,27.6211,657,0
+IVVM.US,D,20240301,000000,27.65,27.68,27.6,27.6661,1983,0
+IVVM.US,D,20240304,000000,27.7,27.7,27.6748,27.6748,601,0
+IVVM.US,D,20240305,000000,27.65,27.65,27.5895,27.5895,2083,0
+IVVM.US,D,20240306,000000,27.631,27.631,27.631,27.631,5,0
+IVVM.US,D,20240307,000000,27.71,27.71,27.6905,27.6905,2515,0
+IVVM.US,D,20240308,000000,27.65,27.67,27.65,27.67,1200,0
+IVVM.US,D,20240311,000000,27.7,27.7,27.6622,27.6622,320,0
+IVVM.US,D,20240312,000000,27.7395,27.7395,27.7395,27.7395,15,0
+IVVM.US,D,20240313,000000,27.7241,27.7402,27.7241,27.7402,103,0
+IVVM.US,D,20240314,000000,27.77,27.78,27.7401,27.7401,761,0
+IVVM.US,D,20240315,000000,27.79,27.79,27.7251,27.7251,1489,0
+IVVM.US,D,20240318,000000,27.81,27.81,27.7599,27.7599,267,0
+IVVM.US,D,20240319,000000,27.74,27.81,27.74,27.7961,1397,0
+IVVM.US,D,20240320,000000,27.82,27.82,27.8052,27.8052,508,0
+IVVM.US,D,20240321,000000,27.86,27.86,27.8301,27.8301,380,0
+IVVM.US,D,20240322,000000,27.86,27.86,27.8352,27.8352,200,0
+IVVM.US,D,20240325,000000,27.9,28,27.8399,27.8399,1093,0
+IVVM.US,D,20240326,000000,27.81,27.84,27.81,27.8291,241,0
+IVVM.US,D,20240327,000000,27.8499,27.85,27.835,27.8389,1555,0
+IVVM.US,D,20240328,000000,27.8301,27.89,27.8301,27.8602,1429,0
+IVVM.US,D,20240401,000000,27.4,27.86,27.4,27.828,6943,0
+IVVM.US,D,20240402,000000,27.71,27.7199,27.65,27.7199,50816,0
+IVVM.US,D,20240403,000000,27.78,27.78,27.7339,27.7339,1436,0
+IVVM.US,D,20240404,000000,27.69,27.69,27.5706,27.5706,517,0
+IVVM.US,D,20240405,000000,27.59,27.8,27.59,27.7341,23006,0
+IVVM.US,D,20240408,000000,27.76,27.79,27.7,27.7452,11981,0
+IVVM.US,D,20240409,000000,27.75,27.76,27.7431,27.7431,211,0
+IVVM.US,D,20240410,000000,27.63,27.66,27.5713,27.6366,2164,0
+IVVM.US,D,20240411,000000,27.8,27.8,27.7554,27.7554,823,0
+IVVM.US,D,20240412,000000,27.53,27.5606,27.4617,27.5062,2779,0
+IVVM.US,D,20240415,000000,27.48,27.48,27.3277,27.3277,719,0
+IVVM.US,D,20240416,000000,27.305,27.3119,27.305,27.3119,202,0
+IVVM.US,D,20240417,000000,27.3197,27.37,27.23,27.2338,11149,0
+IVVM.US,D,20240418,000000,27.2897,27.36,27.1902,27.1902,1350,0
+IVVM.US,D,20240419,000000,27.0349,27.0349,27.0349,27.0349,7416,0
+IVVM.US,D,20240422,000000,27.16,27.2164,27.16,27.2164,103,0
+IVVM.US,D,20240423,000000,27.4207,27.4207,27.4207,27.4207,5,0
+IVVM.US,D,20240424,000000,27.4,27.4392,27.4,27.4392,203,0
+IVVM.US,D,20240425,000000,27.3634,27.3634,27.3634,27.3634,17,0
+IVVM.US,D,20240426,000000,27.57,27.57,27.5364,27.5364,331,0
+IVVM.US,D,20240429,000000,27.52,27.5799,27.52,27.5799,411,0
+IVVM.US,D,20240430,000000,27.3708,27.3708,27.3708,27.3708,2,0
+IVVM.US,D,20240501,000000,27.29,27.4719,27.29,27.3157,1615,0
+IVVM.US,D,20240502,000000,27.38,27.4392,27.38,27.4392,495,0
+IVVM.US,D,20240503,000000,27.6462,27.6501,27.6462,27.6501,207,0
+IVVM.US,D,20240506,000000,27.79,27.7949,27.79,27.7949,157,0
+IVVM.US,D,20240507,000000,27.8302,27.8302,27.8302,27.8302,1,0
+IVVM.US,D,20240508,000000,27.84,27.85,27.84,27.8417,10264,0
+IVVM.US,D,20240509,000000,27.9,27.92,27.87,27.9058,10975,0
+IVVM.US,D,20240510,000000,27.905,27.9405,27.905,27.9405,177,0
+IVVM.US,D,20240513,000000,27.95,27.98,27.89,27.9327,1081,0
+IVVM.US,D,20240514,000000,27.98,28.0198,27.91,28.0198,26907,0
+IVVM.US,D,20240515,000000,28.0752,28.1933,28.0509,28.1933,2714,0
+IVVM.US,D,20240516,000000,28.2166,28.27,28.17,28.1878,6896,0
+IVVM.US,D,20240517,000000,28.18,28.1904,28.18,28.1904,20008,0
+IVVM.US,D,20240520,000000,28.2131,28.2131,28.2131,28.2131,9,0
+IVVM.US,D,20240521,000000,28.17,28.2658,28.17,28.2658,822,0
+IVVM.US,D,20240522,000000,28.28,28.28,28.19,28.212,26019,0
+IVVM.US,D,20240523,000000,28.2401,28.2401,28.0943,28.0943,2416,0
+IVVM.US,D,20240524,000000,28.19,28.24,28.19,28.2105,310,0
+IVVM.US,D,20240528,000000,28.2078,28.22,28.2076,28.2076,549,0
+IVVM.US,D,20240529,000000,28.1003,28.1003,28.1003,28.1003,117,0
+IVVM.US,D,20240530,000000,28.06,28.06,27.9993,27.9993,737,0
+IVVM.US,D,20240531,000000,27.9799,28.1264,27.9,28.1264,1541,0
+IVVM.US,D,20240603,000000,28.1384,28.14,28.11,28.1384,795,0
+IVVM.US,D,20240604,000000,28.13,28.1902,28.11,28.1902,452,0
+IVVM.US,D,20240605,000000,28.32,28.4004,28.32,28.4004,627,0
+IVVM.US,D,20240606,000000,28.3986,28.42,28.3986,28.4014,1181,0
+IVVM.US,D,20240607,000000,28.4108,28.4108,28.402,28.402,975,0
+IVVM.US,D,20240610,000000,28.43,28.4314,28.43,28.4314,507,0
+IVVM.US,D,20240611,000000,28.48,28.4817,28.48,28.4817,379,0
+IVVM.US,D,20240612,000000,28.68,28.7199,28.66,28.6863,6219,0
+IVVM.US,D,20240613,000000,28.7207,28.7207,28.7207,28.7207,19,0
+IVVM.US,D,20240614,000000,28.65,28.71,28.65,28.707,1926,0
+IVVM.US,D,20240617,000000,28.74,28.88,28.7267,28.88,5602,0
+IVVM.US,D,20240618,000000,28.95,28.95,28.85,28.9003,2107,0
+IVVM.US,D,20240620,000000,28.9254,28.95,28.82,28.8765,6067,0
+IVVM.US,D,20240621,000000,28.83,28.87,28.83,28.86,4406,0
+IVVM.US,D,20240624,000000,28.9,28.9299,28.8328,28.8328,18600,0
+IVVM.US,D,20240625,000000,28.85,28.9157,28.85,28.9157,931,0
+IVVM.US,D,20240626,000000,28.93,28.9719,28.88,28.9719,2665,0
+IVVM.US,D,20240627,000000,28.975,29.01,28.97,28.9803,3249,0
+IVVM.US,D,20240628,000000,29.09,29.12,28.9633,28.9633,20727,0
+IVVM.US,D,20240701,000000,29.29,29.29,28.8901,28.9425,19265,0
+IVVM.US,D,20240702,000000,28.97,29.03,28.97,29.0242,8752,0
+IVVM.US,D,20240703,000000,29.02,29.1088,29.02,29.1088,236,0
+IVVM.US,D,20240705,000000,29.13,29.22,29.13,29.2084,1320,0
+IVVM.US,D,20240708,000000,29.17,29.26,29.17,29.2148,2836,0
+IVVM.US,D,20240709,000000,29.28,29.28,29.2567,29.2567,477,0
+IVVM.US,D,20240710,000000,29.2443,29.44,29.2443,29.3844,49182,0
+IVVM.US,D,20240711,000000,29.4,29.4,29.24,29.29,5825,0
+IVVM.US,D,20240712,000000,29.36,29.43,29.3414,29.3414,4445,0
+IVVM.US,D,20240715,000000,29.41,29.46,29.3599,29.3603,3122,0
+IVVM.US,D,20240716,000000,29.43,29.4477,29.42,29.4477,6103,0
+IVVM.US,D,20240717,000000,29.32,29.32,29.2576,29.29,5076,0
+IVVM.US,D,20240718,000000,29.32,29.32,29.1576,29.1576,3625,0
+IVVM.US,D,20240719,000000,29.16,29.16,29.0404,29.09,5552,0
+IVVM.US,D,20240722,000000,29.18,29.2375,29.18,29.2375,3911,0
+IVVM.US,D,20240723,000000,29.23,29.29,29.2051,29.2051,5008,0
+IVVM.US,D,20240724,000000,29,29.01,28.831,28.831,7719,0
+IVVM.US,D,20240725,000000,28.84,28.84,28.7399,28.8,4385,0
+IVVM.US,D,20240726,000000,28.95,29.015,28.94,29.015,944,0
+IVVM.US,D,20240729,000000,29.01,29.0117,28.94,28.95,5390,0
+IVVM.US,D,20240730,000000,29.07,29.07,28.921,28.921,111,0
+IVVM.US,D,20240731,000000,29.18,29.22,29.12,29.19,27602,0
+IVVM.US,D,20240801,000000,29.1701,29.18,28.84,28.9005,2943,0
+IVVM.US,D,20240802,000000,28.53,28.67,28.4012,28.541,19708,0
+IVVM.US,D,20240805,000000,27.58,28.0399,27.58,27.8787,1465,0
+IVVM.US,D,20240806,000000,28.2289,28.2289,28.2289,28.2289,110,0
+IVVM.US,D,20240807,000000,28.2686,28.2796,28.08,28.08,11100,0
+IVVM.US,D,20240808,000000,28.295,28.4873,28.295,28.4873,1227,0
+IVVM.US,D,20240809,000000,28.62,28.6218,28.62,28.6218,2458,0
+IVVM.US,D,20240812,000000,28.6,28.66,28.6,28.622,7372,0
+IVVM.US,D,20240813,000000,28.7603,28.9302,28.7603,28.9302,2884,0
+IVVM.US,D,20240814,000000,28.97,29.0431,28.97,29.0431,2428,0
+IVVM.US,D,20240815,000000,29.11,29.28,29.11,29.2563,16213,0
+IVVM.US,D,20240816,000000,29.36,29.36,29.3348,29.3348,3527,0
+IVVM.US,D,20240819,000000,29.384,29.4744,29.384,29.4744,3282,0
+IVVM.US,D,20240820,000000,29.5,29.5,29.45,29.4752,1503,0
+IVVM.US,D,20240821,000000,29.5007,29.55,29.4637,29.5394,3282,0
+IVVM.US,D,20240822,000000,29.3844,29.3844,29.3844,29.3844,347,0
+IVVM.US,D,20240823,000000,29.58,29.5977,29.5369,29.5977,3594,0
+IVVM.US,D,20240826,000000,29.62,29.62,29.5478,29.5478,1374,0
+IVVM.US,D,20240827,000000,29.61,29.61,29.5956,29.5956,903,0
+IVVM.US,D,20240828,000000,29.5208,29.5208,29.5208,29.5208,165,0
+IVVM.US,D,20240829,000000,29.6111,29.65,29.5051,29.5051,248,0
+IVVM.US,D,20240830,000000,29.6866,29.6866,29.6866,29.6866,113,0
+IVVM.US,D,20240903,000000,29.55,29.55,29.3041,29.3041,3231,0
+IVVM.US,D,20240904,000000,29.3053,29.3053,29.3053,29.3053,58,0
+IVVM.US,D,20240905,000000,29.39,29.39,29.2333,29.2333,17749,0
+IVVM.US,D,20240906,000000,28.97,28.97,28.9379,28.9379,369,0
+IVVM.US,D,20240909,000000,29.07,29.18,29.07,29.18,2234,0
+IVVM.US,D,20240910,000000,29.18,29.25,29.16,29.2407,35920,0
+IVVM.US,D,20240911,000000,29.4375,29.4375,29.4375,29.4375,122,0
+IVVM.US,D,20240912,000000,29.5653,29.5653,29.5653,29.5653,43,0
+IVVM.US,D,20240913,000000,29.6919,29.6919,29.6919,29.6919,27,0
+IVVM.US,D,20240916,000000,29.72,29.74,29.61,29.7203,2587,0
+IVVM.US,D,20240917,000000,29.7793,29.7793,29.6816,29.7141,2100,0
+IVVM.US,D,20240918,000000,29.72,29.72,29.695,29.6951,3309,0
+IVVM.US,D,20240919,000000,29.9413,30.04,29.9413,29.9897,2645,0
+IVVM.US,D,20240920,000000,29.96,30.04,29.92,29.9861,2698,0
+IVVM.US,D,20240923,000000,30.07,30.07,30.0546,30.0546,161,0
+IVVM.US,D,20240924,000000,30.095,30.1064,30.095,30.1064,157,0
+IVVM.US,D,20240925,000000,30.0952,30.0952,30.0952,30.0952,38,0
+IVVM.US,D,20240926,000000,30.1729,30.1729,30.1729,30.1729,38,0
+IVVM.US,D,20240927,000000,30.2,30.2,30.1881,30.1881,264,0
+IVVM.US,D,20240930,000000,30.2137,30.2576,30.1005,30.2576,5318,0
+IVVM.US,D,20241001,000000,30.22,30.22,30.03,30.0948,45942,0
+IVVM.US,D,20241002,000000,30.0485,30.16,30.0485,30.1197,14794,0
+IVVM.US,D,20241003,000000,30.12,30.12,30.02,30.052,497746,0
+IVVM.US,D,20241004,000000,30.168,30.2532,30.13,30.2532,24805,0
+IVVM.US,D,20241007,000000,30.1642,30.19,30.01,30.0592,7911,0
+IVVM.US,D,20241008,000000,30.18,30.2699,30.14,30.2593,2798,0
+IVVM.US,D,20241009,000000,30.29,30.41,30.29,30.41,5434,0
+IVVM.US,D,20241010,000000,30.34,30.37,30.34,30.3553,10964,0
+IVVM.US,D,20241011,000000,30.4,30.5,30.375,30.4702,26390,0
+IVVM.US,D,20241014,000000,30.545,30.61,30.545,30.5901,2038,0
+IVVM.US,D,20241015,000000,30.56,30.56,30.4555,30.4555,2234,0
+IVVM.US,D,20241016,000000,30.475,30.535,30.475,30.535,216,0
+IVVM.US,D,20241017,000000,30.58,30.6012,30.53,30.5599,2139,0
+IVVM.US,D,20241018,000000,30.5943,30.84,30.5943,30.6561,29393,0
+IVVM.US,D,20241021,000000,30.66,30.71,30.56,30.6068,28838,0
+IVVM.US,D,20241022,000000,30.59,30.68,30.5501,30.6566,10335,0
+IVVM.US,D,20241023,000000,30.59,30.59,30.46,30.46,13576,0
+IVVM.US,D,20241024,000000,30.52,30.55,30.495,30.5198,2908,0
+IVVM.US,D,20241025,000000,30.5058,30.5058,30.4963,30.4963,1824,0
+IVVM.US,D,20241028,000000,30.63,30.63,30.5662,30.5662,1442,0
+IVVM.US,D,20241029,000000,30.4722,30.63,30.4722,30.593,2691,0
+IVVM.US,D,20241030,000000,30.59,30.59,30.5203,30.5203,16538,0
+IVVM.US,D,20241031,000000,30.34,30.34,30.2019,30.2104,113730,0
+IVVM.US,D,20241101,000000,30.4,30.4,30.31,30.31,97622,0
+IVVM.US,D,20241104,000000,30.33,30.33,30.22,30.26,16585,0
+IVVM.US,D,20241105,000000,30.22,30.45,30.22,30.42,2782,0
+IVVM.US,D,20241106,000000,31.7,31.7,30.77,30.9075,8091,0
+IVVM.US,D,20241107,000000,30.97,31.015,30.86,31,19270,0
+IVVM.US,D,20241108,000000,31.0875,31.14,31.0875,31.1049,6677,0
+IVVM.US,D,20241111,000000,31.101,31.15,31.101,31.1208,3498,0
+IVVM.US,D,20241112,000000,31.12,31.13,31.04,31.0963,7262,0
+IVVM.US,D,20241113,000000,31.0989,31.16,31.0989,31.1135,3775,0
+IVVM.US,D,20241114,000000,31.07,31.07,31.03,31.0411,2301,0
+IVVM.US,D,20241115,000000,30.83,30.88,30.7429,30.8147,10980,0
+IVVM.US,D,20241118,000000,30.8378,30.94,30.82,30.93,14188,0
+IVVM.US,D,20241119,000000,30.8193,30.99,30.8193,30.9649,30259,0
+IVVM.US,D,20241120,000000,30.92,30.99,30.859,30.99,21036,0
+IVVM.US,D,20241121,000000,30.99,31.3,30.919,31.1,17718,0
+IVVM.US,D,20241122,000000,31.14,31.17,31.11,31.169,6537,0
+IVVM.US,D,20241125,000000,31.269,31.27,31.2,31.25,14268,0
+IVVM.US,D,20241126,000000,31.29,31.36,31.255,31.36,14777,0
+IVVM.US,D,20241127,000000,31.34,31.34,31.2376,31.31,14050,0
+IVVM.US,D,20241129,000000,31.29,31.3899,31.29,31.3893,967,0
+IVVM.US,D,20241202,000000,31.36,31.45,31.36,31.4245,14228,0
+IVVM.US,D,20241203,000000,31.43,31.49,31.3881,31.49,7207,0
+IVVM.US,D,20241204,000000,31.51,31.55,31.49,31.5251,7157,0
+IVVM.US,D,20241205,000000,31.53,31.55,31.4801,31.5151,9600,0
+IVVM.US,D,20241206,000000,31.575,31.585,31.52,31.53,7574,0
+IVVM.US,D,20241209,000000,31.4992,31.5587,31.4809,31.4809,3446,0
+IVVM.US,D,20241210,000000,31.52,31.55,31.4498,31.4498,15007,0
+IVVM.US,D,20241211,000000,31.5472,31.62,31.5472,31.5851,5633,0
+IVVM.US,D,20241212,000000,31.5207,31.61,31.5207,31.5352,5477,0
+IVVM.US,D,20241213,000000,31.574,31.574,31.4981,31.5405,1230,0
+IVVM.US,D,20241216,000000,31.63,31.64,31.6025,31.6025,3697,0
+IVVM.US,D,20241217,000000,31.56,31.62,31.559,31.58,3896,0
+IVVM.US,D,20241218,000000,31.58,31.6299,30.981,30.981,8906,0
+IVVM.US,D,20241219,000000,31.6498,31.6498,30.9367,31.25,11032,0
+IVVM.US,D,20241220,000000,30.845,31.34,30.84,31.144,4984,0
+IVVM.US,D,20241223,000000,31.16,31.375,31.16,31.339,8359,0
+IVVM.US,D,20241226,000000,31.57,31.685,31.5678,31.685,5349,0
+IVVM.US,D,20241227,000000,31.31,31.32,31.12,31.3,5099,0
+IVVM.US,D,20241230,000000,30.67,30.97,30.63,30.83,4952,0
+IVVM.US,D,20241231,000000,30.86,30.86,30.63,30.6621,6800,0
+IVVM.US,D,20250102,000000,30.72,30.78,30.5801,30.69,198013,0
+IVVM.US,D,20250103,000000,30.75,30.95,30.75,30.86,43311,0
+IVVM.US,D,20250106,000000,31.0286,31.0286,30.93,30.99,16079,0
+IVVM.US,D,20250107,000000,31.0331,31.0331,30.76,30.76,17225,0
+IVVM.US,D,20250108,000000,30.75,30.8291,30.6842,30.8023,10752,0
+IVVM.US,D,20250110,000000,30.66,30.75,30.5201,30.59,34666,0
+IVVM.US,D,20250113,000000,30.5,30.6045,30.49,30.6045,155788,0
+IVVM.US,D,20250114,000000,30.6242,30.68,30.48,30.5982,6635,0
+IVVM.US,D,20250115,000000,30.88,31.02,30.8798,30.9452,10604,0
+IVVM.US,D,20250116,000000,30.9244,31,30.91,30.9397,4654,0
+IVVM.US,D,20250117,000000,31.1,31.14,31.0609,31.082,8146,0
+IVVM.US,D,20250121,000000,31.135,31.24,31.135,31.2296,14033,0
+IVVM.US,D,20250122,000000,31.2701,31.365,31.2701,31.3247,4036,0
+IVVM.US,D,20250123,000000,31.3,31.4929,31.3,31.3886,11939,0
+IVVM.US,D,20250124,000000,31.396,31.4,31.355,31.3652,14112,0
+IVVM.US,D,20250127,000000,31.149,31.149,31.0809,31.1341,6870,0
+IVVM.US,D,20250128,000000,31.25,31.29,31.25,31.2692,3710,0
+IVVM.US,D,20250129,000000,31.27,31.27,31.15,31.2652,16947,0
+IVVM.US,D,20250130,000000,31.3,31.41,31.2372,31.41,8790,0
+IVVM.US,D,20250131,000000,31.4,31.42,31.24,31.2589,12276,0
+IVVM.US,D,20250203,000000,31.0679,31.19,30.97,31.1,13606,0
+IVVM.US,D,20250204,000000,31.21,31.45,31.21,31.31,11242,0
+IVVM.US,D,20250205,000000,31.26,31.395,31.23,31.3447,44440,0
+IVVM.US,D,20250206,000000,31.38,31.46,31.3484,31.46,27164,0
+IVVM.US,D,20250207,000000,31.36,31.37,31.27,31.29,11882,0
+IVVM.US,D,20250210,000000,31.37,31.43,31.33,31.392,22691,0
+IVVM.US,D,20250211,000000,31.34,31.465,31.34,31.425,20796,0
+IVVM.US,D,20250212,000000,31.28,31.38,31.26,31.36,13558,0
+IVVM.US,D,20250213,000000,31.38,31.59,31.38,31.565,3683,0
+IVVM.US,D,20250214,000000,31.5301,31.5597,31.52,31.5377,6215,0
+IVVM.US,D,20250218,000000,31.5206,31.55,31.5005,31.53,9605,0
+IVVM.US,D,20250219,000000,31.54,31.61,31.54,31.59,9681,0
+IVVM.US,D,20250220,000000,31.5,31.552,31.49,31.55,6232,0
+IVVM.US,D,20250221,000000,31.53,31.53,31.27,31.27,5257,0
+IVVM.US,D,20250224,000000,31.27,31.3699,31.19,31.19,6828,0
+IVVM.US,D,20250225,000000,31.11,31.22,31.0501,31.2,526979,0
+IVVM.US,D,20250226,000000,31.195,31.3147,31.11,31.19,15597,0
+IVVM.US,D,20250227,000000,31.2,31.21,30.9,30.91,24992,0
+IVVM.US,D,20250228,000000,31.09,31.1517,30.835,31.1517,31024,0
+IVVM.US,D,20250303,000000,31.4,31.4,30.755,30.87,14632,0
+IVVM.US,D,20250304,000000,30.58,30.9,30.49,30.64,45631,0
+IVVM.US,D,20250305,000000,30.59,30.94,30.4997,30.91,36500,0
+IVVM.US,D,20250306,000000,30.69,30.69,30.44,30.53,35016,0
+IVVM.US,D,20250307,000000,30.5733,30.66,30.31,30.63,40150,0
+IVVM.US,D,20250310,000000,30.345,30.345,30.1082,30.1082,5960,0
+IVVM.US,D,20250311,000000,30.03,30.15,29.75,30.03,89784,0
+IVVM.US,D,20250312,000000,30.1599,30.1599,29.97,30.06,6837,0
+IVVM.US,D,20250313,000000,30.0408,30.12,29.8102,29.9025,10726,0
+IVVM.US,D,20250314,000000,30.04,30.2716,30.04,30.2716,50781,0
+IVVM.US,D,20250317,000000,30.3,30.51,30.3,30.41,81410,0
+IVVM.US,D,20250318,000000,30.28,30.28,30.2018,30.2491,18626,0
+IVVM.US,D,20250319,000000,30.2624,30.47,30.2624,30.4192,9424,0
+IVVM.US,D,20250320,000000,30.455,30.61,30.42,30.52,11697,0
+IVVM.US,D,20250321,000000,30.35,30.4,30.25,30.38,37373,0
+IVVM.US,D,20250324,000000,30.5847,30.62,30.56,30.6018,13788,0
+IVVM.US,D,20250325,000000,30.535,30.69,30.535,30.64,19235,0
+IVVM.US,D,20250326,000000,30.6072,30.62,30.58,30.5867,13709,0
+IVVM.US,D,20250327,000000,30.551,30.6307,30.55,30.6307,10279,0
+IVVM.US,D,20250328,000000,30.559,30.559,30.39,30.4359,2959,0
+IVVM.US,D,20250331,000000,30.25,30.5651,30.2001,30.5651,18375,0
+IVVM.US,D,20250401,000000,30.5,30.71,30.41,30.6514,87955,0
+IVVM.US,D,20250402,000000,30.6,30.875,30.6,30.7783,47669,0
+IVVM.US,D,20250403,000000,30.0425,30.1398,29.8101,29.9,48010,0
+IVVM.US,D,20250404,000000,29.32,29.32,28.3864,28.3864,59885,0
+IVVM.US,D,20250407,000000,28.2499,30.77,27.9334,28.3406,4086,0
+IVVM.US,D,20250408,000000,29.07,29.24,27.9187,27.9187,38001,0
+IVVM.US,D,20250409,000000,28.081,29.9684,27.78,29.9684,37630,0
+IVVM.US,D,20250410,000000,29.16,29.31,29.04,29.153,14969,0
+IVVM.US,D,20250411,000000,29.26,29.685,28.95,29.5855,35467,0
+IVVM.US,D,20250414,000000,29.985,30.01,29.7,29.9,28500,0
+IVVM.US,D,20250415,000000,29.94,29.97,29.79,29.82,5555,0
+IVVM.US,D,20250416,000000,29.62,29.76,29.19,29.2637,60312,0
+IVVM.US,D,20250417,000000,29.32,29.53,29.32,29.3784,3620,0
+IVVM.US,D,20250421,000000,29.09,29.1,28.64,28.8656,72897,0
+IVVM.US,D,20250422,000000,29.07,29.42,29.06,29.4029,5376,0
+IVVM.US,D,20250423,000000,29.915,30.08,29.7,29.7486,45466,0
+IVVM.US,D,20250424,000000,29.81,30.2,29.81,30.2,27462,0
+IVVM.US,D,20250425,000000,30.13,30.4093,30.13,30.3487,70661,0
+IVVM.US,D,20250428,000000,30.41,30.43,30.19,30.3893,13011,0
+IVVM.US,D,20250429,000000,30.34,30.59,30.31,30.51,26710,0
+IVVM.US,D,20250430,000000,30.16,30.6,30.16,30.53,18347,0
+IVVM.US,D,20250501,000000,30.76,30.78,30.54,30.55,103758,0
+IVVM.US,D,20250502,000000,30.81,30.96,30.76,30.8973,28741,0
+IVVM.US,D,20250505,000000,30.77,30.9077,30.77,30.77,27716,0
+IVVM.US,D,20250506,000000,30.6299,30.78,30.615,30.6969,35740,0
+IVVM.US,D,20250507,000000,30.72,30.8,30.65,30.78,16110,0
+IVVM.US,D,20250508,000000,30.8719,31.03,30.81,30.8831,26530,0
+IVVM.US,D,20250509,000000,30.88,30.94,30.88,30.8921,1966,0
+IVVM.US,D,20250512,000000,31.31,31.4216,31.3,31.42,59378,0
+IVVM.US,D,20250513,000000,31.49,31.64,31.49,31.55,12538,0
+IVVM.US,D,20250514,000000,31.67,31.68,31.54,31.62,14475,0
+IVVM.US,D,20250515,000000,31.54,31.6358,31.54,31.6358,3458,0
+IVVM.US,D,20250516,000000,31.68,31.79,31.68,31.75,2936,0
+IVVM.US,D,20250519,000000,31.58,31.7999,31.56,31.7527,3098,0
+IVVM.US,D,20250520,000000,31.69,31.75,31.65,31.69,7087,0
+IVVM.US,D,20250521,000000,31.62,31.7599,31.35,31.53,9010,0
+IVVM.US,D,20250522,000000,31.47,31.61,31.46,31.46,12172,0
+IVVM.US,D,20250523,000000,31.33,31.399,31.33,31.3918,1511,0
+IVVM.US,D,20250527,000000,31.56,31.76,31.56,31.76,7812,0
+IVVM.US,D,20250528,000000,31.73,31.76,31.7,31.71,12009,0
+IVVM.US,D,20250529,000000,31.72,31.79,31.67,31.78,2639,0
+IVVM.US,D,20250530,000000,31.735,31.76,31.59,31.72,4534,0
+IVVM.US,D,20250602,000000,31.63,31.848,31.63,31.79,2702,0
+IVVM.US,D,20250603,000000,31.85,31.95,31.79,31.917,3502,0
+IVVM.US,D,20250604,000000,31.97,31.98,31.8977,31.9347,3707,0
+IVVM.US,D,20250605,000000,31.87,32.04,31.8621,31.94,11073,0
+IVVM.US,D,20250606,000000,32.0555,32.08,32,32,3191,0
+IVVM.US,D,20250609,000000,32.01,32.11,32.01,32.04,4332,0
+IVVM.US,D,20250610,000000,32.04,32.16,32.02,32.16,5897,0
+IVVM.US,D,20250611,000000,32.17,32.1899,32.1,32.14,4744,0
+IVVM.US,D,20250612,000000,32.11,32.2,32.08,32.19,13849,0
+IVVM.US,D,20250613,000000,32.0215,32.1018,32,32.04,22347,0
+IVVM.US,D,20250616,000000,31.96,32.2,31.96,32.19,3886,0
+IVVM.US,D,20250617,000000,32.125,32.16,32.0101,32.0418,3922,0
+IVVM.US,D,20250618,000000,32.14,32.1577,32.06,32.0652,6880,0
+IVVM.US,D,20250620,000000,32.12,32.27,32.0562,32.0703,41862,0
+IVVM.US,D,20250623,000000,32.2134,32.22,32.085,32.22,2687,0
+IVVM.US,D,20250624,000000,32.325,32.365,32.3,32.3,5139,0
+IVVM.US,D,20250625,000000,32.36,32.3759,32.35,32.36,5713,0
+IVVM.US,D,20250626,000000,32.375,32.41,32.21,32.41,9991,0
+IVVM.US,D,20250627,000000,32.36,32.41,32.35,32.36,221054,0
+IVVM.US,D,20250630,000000,32.44,32.46,32.36,32.37,66974,0
+IVVM.US,D,20250701,000000,32.39,32.47,32.32,32.43,38904,0
+IVVM.US,D,20250702,000000,32.41,32.58,32.34,32.44,77695,0
+IVVM.US,D,20250703,000000,32.575,32.66,32.575,32.65,15643,0
+IVVM.US,D,20250707,000000,32.5635,32.61,32.43,32.53,64016,0
+IVVM.US,D,20250708,000000,32.51,32.55,32.48,32.53,20772,0
+IVVM.US,D,20250709,000000,32.62,32.64,32.53,32.59,11201,0
+IVVM.US,D,20250710,000000,32.61,32.7,32.605,32.685,7832,0
+IVVM.US,D,20250711,000000,32.57,32.6599,32.57,32.598,16632,0
+IVVM.US,D,20250714,000000,32.57,32.64,32.55,32.61,26890,0
+IVVM.US,D,20250715,000000,32.72,32.72,32.62,32.62,14838,0
+IVVM.US,D,20250716,000000,32.6036,32.68,32.44,32.68,6633,0
+IVVM.US,D,20250717,000000,32.7,32.83,32.66,32.82,19776,0
+IVVM.US,D,20250718,000000,32.7799,32.78,32.755,32.7617,4997,0
+IVVM.US,D,20250721,000000,32.8866,32.887,32.7918,32.7918,9465,0
+IVVM.US,D,20250722,000000,32.8186,32.8186,32.75,32.8095,2542,0
+IVVM.US,D,20250723,000000,32.9096,32.98,32.8855,32.9591,11027,0
+IVVM.US,D,20250724,000000,33.02,33.039,32.9901,33.0133,4703,0
+IVVM.US,D,20250725,000000,33.05,33.13,33.0001,33.0702,10802,0
+IVVM.US,D,20250728,000000,33.1,33.12,33.0426,33.12,2740,0
+IVVM.US,D,20250729,000000,33.15,33.17,33.02,33.0604,7951,0
+IVVM.US,D,20250730,000000,33.09,33.24,32.99,33.02,23826,0
+IVVM.US,D,20250731,000000,33.17,33.25,32.95,33.0299,44782,0
+IVVM.US,D,20250801,000000,32.68,32.86,32.57,32.6682,49789,0
+IVVM.US,D,20250804,000000,32.8126,32.9599,32.8126,32.9462,8685,0
+IVVM.US,D,20250805,000000,32.9574,33.01,32.8525,32.8813,24633,0
+IVVM.US,D,20250806,000000,32.901,33.06,32.885,33.0261,13977,0
+IVVM.US,D,20250807,000000,33.11,33.11,32.94,33.0064,61932,0
+IVVM.US,D,20250808,000000,33.2,33.238,33.04,33.2,16633,0
+IVVM.US,D,20250811,000000,33.21,33.213,33.1123,33.1123,8404,0
+IVVM.US,D,20250812,000000,33.21,33.3248,33.19,33.3248,9717,0
+IVVM.US,D,20250813,000000,33.3624,33.5494,33.31,33.3873,96763,0
+IVVM.US,D,20250814,000000,33.389,33.4401,33.3618,33.4401,11236,0
+IVVM.US,D,20250815,000000,33.4493,33.49,33.342,33.371,15062,0
+IVVM.US,D,20250818,000000,33.388,33.42,33.34,33.4011,18229,0
+IVVM.US,D,20250819,000000,33.4,33.449,33.2717,33.31,35144,0
+IVVM.US,D,20250820,000000,33.24,33.29,33.11,33.28,22233,0
+IVVM.US,D,20250821,000000,33.17,33.28,33.12,33.16,15334,0
+IVVM.US,D,20250822,000000,33.28,33.515,33.28,33.4709,15819,0
+IVVM.US,D,20250825,000000,33.4445,33.5,33.41,33.4244,21879,0
+IVVM.US,D,20250826,000000,33.42,33.519,33.37,33.519,13682,0
+IVVM.US,D,20250827,000000,33.52,33.57,33.47,33.5259,12677,0
+IVVM.US,D,20250828,000000,33.57,33.69,33.53,33.67,7783,0
+IVVM.US,D,20250829,000000,33.5,33.52,33.453,33.4737,22516,0
+IVVM.US,D,20250902,000000,33.38,33.42,33.1965,33.3836,22143,0
+IVVM.US,D,20250903,000000,33.469,33.5,33.3601,33.4714,5975,0
+IVVM.US,D,20250904,000000,33.55,33.62,33.53,33.6196,18547,0
+IVVM.US,D,20250905,000000,33.696,33.696,33.5,33.64,10574,0
+IVVM.US,D,20250908,000000,33.67,33.71,33.6345,33.71,10642,0
+IVVM.US,D,20250909,000000,33.69,33.75,33.6501,33.7112,15476,0
+IVVM.US,D,20250910,000000,33.75,33.81,33.74,33.7626,7588,0
+IVVM.US,D,20250911,000000,33.8,33.9398,33.8,33.885,10632,0
+IVVM.US,D,20250912,000000,33.85,33.955,33.85,33.8911,13349,0
+IVVM.US,D,20250915,000000,33.915,33.97,33.904,33.9262,3399,0
+IVVM.US,D,20250916,000000,33.97,33.97,33.8854,33.9116,3047,0
+IVVM.US,D,20250917,000000,33.9,33.9129,33.8407,33.9129,2381,0
+IVVM.US,D,20250918,000000,33.99,34.0162,33.99,33.9951,2162,0
+IVVM.US,D,20250919,000000,33.995,34.02,33.96,34.0193,11017,0
+IVVM.US,D,20250922,000000,34.05,34.1,34.0282,34.0611,4943,0
+IVVM.US,D,20250923,000000,34.07,34.08,34.03,34.0511,23990,0
+IVVM.US,D,20250924,000000,34.0415,34.07,34.04,34.0561,2563,0
+IVVM.US,D,20250925,000000,33.9804,34.09,33.9804,34.05,16642,0
+IVVM.US,D,20250926,000000,34.065,34.1,34.0201,34.0888,8819,0
+IVVM.US,D,20250929,000000,34.1157,34.16,34.1157,34.144,36310,0
+IVVM.US,D,20250930,000000,34.15,34.2,34.1297,34.2,140220,0
+IVVM.US,D,20251001,000000,34.28,34.28,34.075,34.235,211060,0
+IVVM.US,D,20251002,000000,34.26,34.26,34.1654,34.2152,78383,0
+IVVM.US,D,20251003,000000,34.27,34.3093,34.09,34.24,72844,0
+IVVM.US,D,20251006,000000,34.25,34.31,34.2,34.26,31028,0
+IVVM.US,D,20251007,000000,34.295,34.34,34.18,34.26,15733,0
+IVVM.US,D,20251008,000000,34.2712,34.3434,34.26,34.3144,14024,0
+IVVM.US,D,20251009,000000,34.29,34.335,34.24,34.335,11049,0
+IVVM.US,D,20251010,000000,34.28,34.35,33.8212,33.8212,28486,0
+IVVM.US,D,20251013,000000,34.05,34.17,34.05,34.1172,15658,0
+IVVM.US,D,20251014,000000,33.945,34.17,33.945,34.0656,9911,0
+IVVM.US,D,20251015,000000,34.22,34.29,34.0899,34.1212,5197,0
+IVVM.US,D,20251016,000000,34.185,34.195,33.7076,34.001,18050,0
+IVVM.US,D,20251017,000000,34.05,34.1465,33.975,34.1332,10150,0
+IVVM.US,D,20251020,000000,34.26,34.38,34.26,34.38,16036,0
+IVVM.US,D,20251021,000000,34.3348,34.42,34.3348,34.364,11651,0
+IVVM.US,D,20251022,000000,34.345,34.35,34.18,34.2998,23411,0
+IVVM.US,D,20251023,000000,34.329,34.43,34.3196,34.34,4336,0
+IVVM.US,D,20251024,000000,34.55,34.575,34.5,34.5241,6974,0
+IVVM.US,D,20251027,000000,34.65,34.7133,34.59,34.6544,8746,0
+IVVM.US,D,20251028,000000,34.668784,34.7198,34.63,34.6738,6199,0
+IVVM.US,D,20251029,000000,34.6618,34.72,34.61,34.6567,22519,0
+IVVM.US,D,20251030,000000,34.67,34.7,34.5964,34.5964,9145,0
+IVVM.US,D,20251031,000000,34.647,34.67,34.6,34.6367,8263,0
+IVVM.US,D,20251103,000000,34.675,34.76,34.5745,34.6726,11946,0
+IVVM.US,D,20251104,000000,34.53,34.7599,34.4401,34.4765,11226,0
+IVVM.US,D,20251105,000000,34.57,34.66,34.56,34.6,9436,0
+IVVM.US,D,20251106,000000,34.5528,34.5799,34.36,34.41,25311,0
+IVVM.US,D,20251107,000000,34.16,34.3927,34.1425,34.3927,8642,0
+IVVM.US,D,20251110,000000,34.64,34.72,34.53,34.72,10202,0
+IVVM.US,D,20251111,000000,34.67,34.77,34.6672,34.7375,8681,0
+IVVM.US,D,20251112,000000,34.78,34.78,34.66,34.76,35407,0
+IVVM.US,D,20251113,000000,34.64,34.68,34.37,34.4216,33710,0
+IVVM.US,D,20251114,000000,34.3137,34.58,34.2707,34.4425,19810,0
+IVVM.US,D,20251117,000000,34.509,34.509,34.1301,34.252,21380,0
+IVVM.US,D,20251118,000000,34.175,34.24,33.9615,34.116,8516,0
+IVVM.US,D,20251119,000000,34.2697,34.339,34.0516,34.185,3476,0
+IVVM.US,D,20251120,000000,34.55,34.564,33.884,33.884,8113,0
+IVVM.US,D,20251121,000000,33.91,34.215,33.84,34.0521,157582,0
+IVVM.US,D,20251124,000000,34.23,34.4032,34.16,34.3961,74263,0
+IVVM.US,D,20251125,000000,34.36,34.6012,34.351,34.6012,14647,0
+IVVM.US,D,20251126,000000,34.7,34.839,34.65,34.7726,15732,0
+IVVM.US,D,20251128,000000,34.805,34.8663,34.725,34.8663,3204,0
+IVVM.US,D,20251201,000000,34.8396,34.89,34.75,34.797,24862,0
+IVVM.US,D,20251202,000000,34.886,34.94,34.82,34.8598,14837,0
+IVVM.US,D,20251203,000000,34.8024,34.99,34.8024,34.96,20795,0
+IVVM.US,D,20251204,000000,34.98,35.02,34.86,35,18727,0
+IVVM.US,D,20251205,000000,34.96,35.09,34.96,34.9907,7673,0
+IVVM.US,D,20251208,000000,35.01,35.01,34.8801,34.97,12474,0
+IVVM.US,D,20251209,000000,34.955,35.02,34.9198,34.9198,9486,0
+IVVM.US,D,20251210,000000,34.96,35.15,34.926,35.11,7158,0
+IVVM.US,D,20251211,000000,34.96,35.18,34.96,35.09,15028,0
+IVVM.US,D,20251212,000000,35.1106,35.1106,34.81,34.897,11305,0
+IVVM.US,D,20251215,000000,35,35.02,34.82,34.85,31183,0
+IVVM.US,D,20251216,000000,34.77,34.87,34.7,34.86,10337,0
+IVVM.US,D,20251217,000000,34.81,34.8388,34.57,34.5702,51406,0
+IVVM.US,D,20251218,000000,34.7787,34.8466,34.71,34.73,23085,0
+IVVM.US,D,20251219,000000,34.88,34.98,34.88,34.9316,7956,0
+IVVM.US,D,20251222,000000,35.06,35.13,35.01,35.0998,21068,0
+IVVM.US,D,20251223,000000,34.8504,34.9676,34.84,34.9676,8546,0
+IVVM.US,D,20251224,000000,35.01,35.1,34.992,35.1,5727,0
+IVVM.US,D,20251226,000000,35.12,35.12,35.041499,35.1,8508,0
+IVVM.US,D,20251229,000000,35,35.01,34.94,34.9728,6248,0
+IVVM.US,D,20251230,000000,34.9785,35.0286,34.91,34.98,8086,0
+IVVM.US,D,20251231,000000,34.91,34.94,34.79,34.79,35688,0
+IVVM.US,D,20260102,000000,34.84,34.91,34.71,34.82,6647,0
+IVVM.US,D,20260105,000000,34.87,35.01,34.85,34.9311,11070,0
+IVVM.US,D,20260106,000000,35.03,35.085,34.91,35.0781,25143,0
+IVVM.US,D,20260107,000000,35.075,35.12,34.988,35.01,12050,0
+IVVM.US,D,20260108,000000,34.9681,35.03,34.92,34.96,5781,0
+IVVM.US,D,20260109,000000,35.08,35.2,35.08,35.13,8257,0
+IVVM.US,D,20260112,000000,35.135,35.22,35.06,35.1861,174727,0
+IVVM.US,D,20260113,000000,35.22,35.2799,34.99,35.1247,189741,0
+IVVM.US,D,20260114,000000,35.045,35.05,34.88,35.02,19546,0
+IVVM.US,D,20260115,000000,35.145,35.189,35.0897,35.0897,6569,0
+IVVM.US,D,20260116,000000,35.135,35.1499,35.02,35.1,17388,0
+IVVM.US,D,20260120,000000,34.78,34.878,34.63,34.63,11616,0
+IVVM.US,D,20260121,000000,34.8522,34.97,34.7084,34.8717,44323,0
+IVVM.US,D,20260122,000000,34.952,35.08,34.952,35.0043,13762,0
+IVVM.US,D,20260123,000000,34.965,35.06,34.961,34.98,14746,0
+IVVM.US,D,20260126,000000,35.12,35.17,35.1,35.12,8893,0
+IVVM.US,D,20260127,000000,35.1903,35.24,35.17,35.18,7215,0
+IVVM.US,D,20260128,000000,35.262,35.262,35.151,35.18,5975,0
+IVVM.US,D,20260129,000000,35.19,35.1901,34.8621,35.19,13512,0
+IVVM.US,D,20260130,000000,35.07,35.13,34.68,35.09,24037,0
+IVVM.US,D,20260202,000000,35.13,35.2695,35.071,35.24,10771,0
+IVVM.US,D,20260203,000000,35.215,35.27,34.9,35.0252,40505,0
+IVVM.US,D,20260204,000000,35.03,35.07,34.795,34.97,59940,0
+IVVM.US,D,20260205,000000,34.81,34.865,34.57,34.63,64308,0
+IVVM.US,D,20260206,000000,34.9,35.14,34.86,35.11,18465,0
+IVVM.US,D,20260209,000000,35.06,35.26,35.06,35.21,13725,0
+IVVM.US,D,20260210,000000,35.24,35.26,35.13,35.13,8329,0
+IVVM.US,D,20260211,000000,35.2,35.235,35.09,35.13,61207,0
+IVVM.US,D,20260212,000000,35.21,35.25,34.835,34.84,14486,0
+IVVM.US,D,20260213,000000,34.72,34.95,34.72,34.7868,52730,0
+IVVM.US,D,20260217,000000,34.82,34.92,34.65,34.865,27566,0
+IVVM.US,D,20260218,000000,34.89,35.0533,34.89,34.92,50750,0
diff --git a/daily/us/nyse etfs/1/ivw.us.txt b/daily/us/nyse etfs/1/ivw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0dd6b34dccad3071387469593ab1d58878c3d636
--- /dev/null
+++ b/daily/us/nyse etfs/1/ivw.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IVW.US,D,20050225,000000,12.3133,12.407,12.2875,12.405,1043708.9538449,0
+IVW.US,D,20050228,000000,12.3671,12.416,12.2994,12.3522,1426428.3459633,0
+IVW.US,D,20050301,000000,12.3771,12.4269,12.3631,12.388,979065.97844115,0
+IVW.US,D,20050302,000000,12.3562,12.4737,12.3333,12.4189,725165.58695595,0
+IVW.US,D,20050303,000000,12.4508,12.4668,12.3522,12.4219,534025.3072689,0
+IVW.US,D,20050304,000000,12.4598,12.5513,12.4468,12.5295,821659.58520862,0
+IVW.US,D,20050307,000000,12.5464,12.5882,12.5245,12.5315,707811.10757908,0
+IVW.US,D,20050308,000000,12.5315,12.5573,12.4598,12.4766,945327.07101701,0
+IVW.US,D,20050309,000000,12.4717,12.5125,12.3741,12.391,1083520.2219213,0
+IVW.US,D,20050310,000000,12.4269,12.4388,12.3133,12.4209,885826.57269285,0
+IVW.US,D,20050311,000000,12.414,12.4448,12.2865,12.3133,564021.58394211,0
+IVW.US,D,20050314,000000,12.3333,12.3542,12.2865,12.3443,732174.86053832,0
+IVW.US,D,20050315,000000,12.388,12.388,12.2566,12.2566,723285.73593214,0
+IVW.US,D,20050316,000000,12.2278,12.2476,12.1231,12.163,869920.14095292,0
+IVW.US,D,20050317,000000,12.1849,12.2138,12.1441,12.172,675989.20635391,0
+IVW.US,D,20050318,000000,12.1958,12.2268,12.1191,12.1918,857743.28544291,0
+IVW.US,D,20050321,000000,12.165,12.1849,12.0863,12.1441,727977.32994029,0
+IVW.US,D,20050322,000000,12.165,12.2188,12.0246,12.0246,1071352.4041566,0
+IVW.US,D,20050323,000000,12.0246,12.1132,12.0226,12.0674,923776.06523602,0
+IVW.US,D,20050324,000000,12.1112,12.155,12.0693,12.0723,752806.02468587,0
+IVW.US,D,20050328,000000,12.0355,12.0983,12.0355,12.0455,1020751.0723777,0
+IVW.US,D,20050329,000000,12.0036,12.0883,11.913,11.922,1183777.9389972,0
+IVW.US,D,20050330,000000,11.9718,12.1191,11.9718,12.0903,2743720.8963777,0
+IVW.US,D,20050331,000000,12.1211,12.1231,12.0565,12.0565,970161.79092612,0
+IVW.US,D,20050401,000000,12.1441,12.1441,11.9608,11.9828,3652968.283936,0
+IVW.US,D,20050404,000000,11.9828,12.0634,11.9548,12.0565,1018404.2711798,0
+IVW.US,D,20050405,000000,12.0565,12.1112,12.0395,12.1092,609925.29654918,0
+IVW.US,D,20050406,000000,12.1441,12.172,12.0833,12.1132,1707969.1751784,0
+IVW.US,D,20050407,000000,12.1321,12.2008,12.0983,12.2008,964534.28818177,0
+IVW.US,D,20050408,000000,12.1849,12.2078,12.0903,12.0903,808077.86240038,0
+IVW.US,D,20050411,000000,12.1441,12.1441,12.0773,12.0943,353686.13741738,0
+IVW.US,D,20050412,000000,12.0903,12.176,11.9738,12.1441,1114442.3653914,0
+IVW.US,D,20050413,000000,12.1441,12.151,11.9967,12.0335,626794.75026125,0
+IVW.US,D,20050414,000000,12.0355,12.0475,11.9001,11.935,1544495.4422633,0
+IVW.US,D,20050415,000000,11.8851,11.931,11.7248,11.7298,1697650.078426,0
+IVW.US,D,20050418,000000,11.7508,11.8065,11.693,11.7567,1990440.8921602,0
+IVW.US,D,20050419,000000,11.8135,11.8313,11.7527,11.8175,1217042.8668897,0
+IVW.US,D,20050420,000000,11.8423,11.8613,11.6501,11.6601,1172532.9754477,0
+IVW.US,D,20050421,000000,11.8105,11.929,11.7587,11.918,1844762.479754,0
+IVW.US,D,20050422,000000,11.8851,11.918,11.7408,11.8214,1233890.2283355,0
+IVW.US,D,20050425,000000,11.9001,11.9548,11.8722,11.929,685821.26905377,0
+IVW.US,D,20050426,000000,11.8851,11.9688,11.8294,11.8353,834799.46269075,0
+IVW.US,D,20050427,000000,11.7676,11.9021,11.7358,11.8703,1375842.0770934,0
+IVW.US,D,20050428,000000,11.8423,11.8513,11.7158,11.7248,1099453.7668971,0
+IVW.US,D,20050429,000000,11.7935,11.8742,11.68,11.8633,932680.25275105,0
+IVW.US,D,20050502,000000,11.8961,11.933,11.8353,11.933,801059.5510727,0
+IVW.US,D,20050503,000000,11.918,11.9778,11.8653,11.9588,1165502.613793,0
+IVW.US,D,20050504,000000,11.9608,12.0435,11.9091,12.0246,700791.79205748,0
+IVW.US,D,20050505,000000,12.0455,12.0693,11.9548,12.0186,708318.22551019,0
+IVW.US,D,20050506,000000,12.1003,12.1112,11.9828,11.9828,741078.04385943,0
+IVW.US,D,20050509,000000,12.0246,12.0773,11.9848,12.0674,948147.85174665,0
+IVW.US,D,20050510,000000,12.0246,12.0246,11.915,11.9459,2486070.844784,0
+IVW.US,D,20050511,000000,11.9508,12.0415,11.8653,12.0355,672234.5252759,0
+IVW.US,D,20050512,000000,12.0355,12.0545,11.8911,11.918,514831.14462514,0
+IVW.US,D,20050513,000000,11.9508,11.9828,11.8214,11.9071,816031.07827034,0
+IVW.US,D,20050516,000000,11.918,12.0186,11.8961,12.0126,703128.55131625,0
+IVW.US,D,20050517,000000,11.9608,12.0863,11.939,12.0634,569183.1407062,0
+IVW.US,D,20050518,000000,12.1261,12.2188,12.1063,12.1958,1902372.0809212,0
+IVW.US,D,20050519,000000,12.2278,12.2576,12.1918,12.2496,990777.89216482,0
+IVW.US,D,20050520,000000,12.2516,12.2516,12.1849,12.2386,980468.83735155,0
+IVW.US,D,20050523,000000,12.2596,12.3213,12.2228,12.2795,2709525.0807186,0
+IVW.US,D,20050524,000000,12.2795,12.3044,12.2327,12.2705,1247019.0596845,0
+IVW.US,D,20050525,000000,12.3423,12.3423,12.2008,12.2596,1200632.3298005,0
+IVW.US,D,20050526,000000,12.3024,12.3313,12.2875,12.3223,871313.962118,0
+IVW.US,D,20050527,000000,12.3223,12.3333,12.2905,12.3333,1463914.905108,0
+IVW.US,D,20050531,000000,12.5364,12.5364,12.2446,12.2446,952828.39962164,0
+IVW.US,D,20050601,000000,12.2446,12.3851,12.2386,12.3423,3445463.6600802,0
+IVW.US,D,20050602,000000,12.3443,12.39,12.3133,12.388,4756184.7654626,0
+IVW.US,D,20050603,000000,12.3771,12.39,12.2596,12.2875,1019811.1468659,0
+IVW.US,D,20050606,000000,12.2875,12.3113,12.2386,12.2994,1247019.0596845,0
+IVW.US,D,20050607,000000,12.3243,12.414,12.2925,12.3014,973440.48408464,0
+IVW.US,D,20050608,000000,12.3443,12.3522,12.2367,12.2705,912535.11846224,0
+IVW.US,D,20050609,000000,12.2596,12.3383,12.2158,12.3283,1066194.8641682,0
+IVW.US,D,20050610,000000,12.3283,12.3562,12.2038,12.2795,681593.61263804,0
+IVW.US,D,20050613,000000,12.2705,12.3473,12.2278,12.3074,794967.106542,0
+IVW.US,D,20050614,000000,12.2875,12.3423,12.2596,12.2925,1312603.9689879,0
+IVW.US,D,20050615,000000,12.3383,12.3671,12.2386,12.3133,943924.21210662,0
+IVW.US,D,20050616,000000,12.3223,12.3731,12.3153,12.3651,996395.35296994,0
+IVW.US,D,20050617,000000,12.4408,12.4448,12.3741,12.398,850234.92748082,0
+IVW.US,D,20050620,000000,12.3562,12.4288,12.3423,12.396,696123.29450957,0
+IVW.US,D,20050621,000000,12.3691,12.388,12.3113,12.3353,785132.03126038,0
+IVW.US,D,20050622,000000,12.3631,12.393,12.2875,12.3492,1009514.1423797,0
+IVW.US,D,20050623,000000,12.3283,12.3423,12.165,12.173,1927218.8511574,0
+IVW.US,D,20050624,000000,12.173,12.1819,12.0565,12.0565,1075558.9724999,0
+IVW.US,D,20050627,000000,12.0833,12.1043,12.0375,12.0674,1065726.9098001,0
+IVW.US,D,20050628,000000,12.1112,12.2098,12.0983,12.2058,927530.74631403,0
+IVW.US,D,20050629,000000,12.2228,12.2228,12.1371,12.1481,784653.03075911,0
+IVW.US,D,20050630,000000,12.1849,12.1898,12.0335,12.0565,1492004.2175215,0
+IVW.US,D,20050701,000000,12.0813,12.1321,12.0604,12.0793,2198904.5212124,0
+IVW.US,D,20050705,000000,12.0674,12.2188,12.0674,12.2078,951427.54909908,0
+IVW.US,D,20050706,000000,12.2038,12.2118,12.0773,12.0903,720002.02180401,0
+IVW.US,D,20050707,000000,11.9917,12.1371,11.9897,12.1371,936433.92963513,0
+IVW.US,D,20050708,000000,12.1371,12.3113,12.1003,12.2945,1016070.5245029,0
+IVW.US,D,20050711,000000,12.3223,12.4,12.3083,12.3771,1487809.6995052,0
+IVW.US,D,20050712,000000,12.3771,12.4528,12.3492,12.409,994997.51502916,0
+IVW.US,D,20050713,000000,12.416,12.4368,12.3771,12.4269,519521.73443936,0
+IVW.US,D,20050714,000000,12.5145,12.5424,12.4368,12.4687,1019811.1468659,0
+IVW.US,D,20050715,000000,12.4826,12.4906,12.4209,12.4717,844616.46248177,0
+IVW.US,D,20050718,000000,12.4408,12.4717,12.412,12.4288,520923.58915583,0
+IVW.US,D,20050719,000000,12.4328,12.5533,12.4328,12.5275,991245.84653292,0
+IVW.US,D,20050720,000000,12.4906,12.6061,12.4508,12.5643,857260.26816596,0
+IVW.US,D,20050721,000000,12.5882,12.6001,12.4866,12.5056,789810.57074752,0
+IVW.US,D,20050722,000000,12.5553,12.5882,12.4926,12.5753,879743.16590746,0
+IVW.US,D,20050725,000000,12.5813,12.626,12.5036,12.5464,802921.32660589,0
+IVW.US,D,20050726,000000,12.5573,12.5922,12.5245,12.5623,979537.94958495,0
+IVW.US,D,20050727,000000,12.6141,12.6241,12.5384,12.6161,1203456.1231118,0
+IVW.US,D,20050728,000000,12.643,12.7038,12.5961,12.6978,821205.68955543,0
+IVW.US,D,20050729,000000,12.6868,12.6868,12.5683,12.5843,789810.57074752,0
+IVW.US,D,20050801,000000,12.6161,12.63,12.5773,12.5902,780438.42886439,0
+IVW.US,D,20050802,000000,12.6181,12.6978,12.6111,12.6668,1435803.5004282,0
+IVW.US,D,20050803,000000,12.6668,12.7038,12.637,12.6988,672234.5252759,0
+IVW.US,D,20050804,000000,12.6649,12.6728,12.5444,12.5683,1219845.5721288,0
+IVW.US,D,20050805,000000,12.5573,12.5793,12.4926,12.5145,551362.71534907,0
+IVW.US,D,20050808,000000,12.5603,12.5663,12.4598,12.4846,573845.61309058,0
+IVW.US,D,20050809,000000,12.5424,12.5922,12.5145,12.5882,720486.04327489,0
+IVW.US,D,20050810,000000,12.628,12.6768,12.4926,12.5205,1352423.2706157,0
+IVW.US,D,20050811,000000,12.5623,12.6201,12.5125,12.6091,1051198.2321225,0
+IVW.US,D,20050812,000000,12.5813,12.5813,12.4826,12.5205,602902.96844581,0
+IVW.US,D,20050815,000000,12.5364,12.5981,12.4886,12.5773,634768.05000967,0
+IVW.US,D,20050816,000000,12.5573,12.5643,12.4,12.4,2435475.5381688,0
+IVW.US,D,20050817,000000,12.407,12.4826,12.391,12.4328,524666.21990676,0
+IVW.US,D,20050818,000000,12.407,12.4737,12.3811,12.4298,1081663.4673576,0
+IVW.US,D,20050819,000000,12.4668,12.4926,12.4209,12.4298,633334.06108767,0
+IVW.US,D,20050822,000000,12.4598,12.5205,12.3771,12.4408,1125678.2911956,0
+IVW.US,D,20050823,000000,12.4448,12.6161,12.3581,12.409,844141.4787562,0
+IVW.US,D,20050824,000000,12.396,12.4737,12.3024,12.3024,859602.04839433,0
+IVW.US,D,20050825,000000,12.3383,12.3671,12.3153,12.3443,1319158.3427232,0
+IVW.US,D,20050826,000000,12.3263,12.3542,12.2626,12.2815,2339450.4984782,0
+IVW.US,D,20050829,000000,12.2188,12.396,12.2188,12.3771,675498.15552558,0
+IVW.US,D,20050830,000000,12.3562,12.3562,12.2307,12.3024,7155586.6453363,0
+IVW.US,D,20050831,000000,12.3223,12.4826,12.2705,12.4826,716711.27831842,0
+IVW.US,D,20050901,000000,12.4528,12.4966,12.393,12.4298,762166.11624192,0
+IVW.US,D,20050902,000000,12.4298,12.4598,12.3851,12.391,742967.93682247,0
+IVW.US,D,20050906,000000,12.4368,12.5773,12.4368,12.5683,1213762.1653433,0
+IVW.US,D,20050907,000000,12.5404,12.6141,12.5245,12.5902,1476560.71918,0
+IVW.US,D,20050908,000000,12.5683,12.5961,12.5225,12.5573,3395793.216068,0
+IVW.US,D,20050909,000000,12.5902,12.6688,12.5683,12.643,668475.8274222,0
+IVW.US,D,20050912,000000,12.6549,12.6668,12.6201,12.633,654413.09572485,0
+IVW.US,D,20050913,000000,12.6001,12.635,12.5315,12.5573,651139.42353595,0
+IVW.US,D,20050914,000000,12.5573,12.6061,12.4628,12.4926,1853660.6421055,0
+IVW.US,D,20050915,000000,12.5683,12.5683,12.4468,12.4826,1217513.8338396,0
+IVW.US,D,20050916,000000,12.5444,12.5733,12.4826,12.5643,696578.19435668,0
+IVW.US,D,20050919,000000,12.5513,12.5553,12.4548,12.4926,737344.4508538,0
+IVW.US,D,20050920,000000,12.5185,12.5573,12.391,12.412,1098055.9289563,0
+IVW.US,D,20050921,000000,12.3611,12.402,12.3044,12.3333,1438148.2932383,0
+IVW.US,D,20050922,000000,12.3243,12.402,12.2815,12.3771,1065726.9098001,0
+IVW.US,D,20050923,000000,12.3581,12.4219,12.3223,12.39,783714.10944114,0
+IVW.US,D,20050926,000000,12.398,12.412,12.2775,12.3333,739684.22269434,0
+IVW.US,D,20050927,000000,12.3403,12.393,12.2925,12.3443,868980.21544101,0
+IVW.US,D,20050928,000000,12.3771,12.398,12.2965,12.3562,925199.00802489,0
+IVW.US,D,20050929,000000,12.3133,12.4628,12.2845,12.4408,1330871.2606408,0
+IVW.US,D,20050930,000000,12.4368,12.4986,12.407,12.4986,880698.15432821,0
+IVW.US,D,20051003,000000,12.5036,12.5165,12.414,12.4298,678785.8864294,0
+IVW.US,D,20051004,000000,12.4717,12.4717,12.3024,12.3133,838983.9387678,0
+IVW.US,D,20051005,000000,12.3173,12.3263,12.151,12.151,824476.34916256,0
+IVW.US,D,20051006,000000,12.155,12.2268,12.0126,12.1211,931274.38125888,0
+IVW.US,D,20051007,000000,12.1918,12.1918,12.1063,12.155,515291.06544186,0
+IVW.US,D,20051010,000000,12.1391,12.173,12.0674,12.0883,824943.29933675,0
+IVW.US,D,20051011,000000,12.1351,12.155,12.0495,12.0674,641775.3152042,0
+IVW.US,D,20051012,000000,12.0355,12.1261,11.9808,12.0146,734987.60771658,0
+IVW.US,D,20051013,000000,11.9828,12.0883,11.9608,12.0246,950477.58164796,0
+IVW.US,D,20051014,000000,12.0903,12.1461,12.0096,12.1441,678322.9530309,0
+IVW.US,D,20051017,000000,12.1211,12.167,12.1003,12.159,618353.49614471,0
+IVW.US,D,20051018,000000,12.155,12.161,12.0475,12.0565,1077443.8444934,0
+IVW.US,D,20051019,000000,11.9917,12.2386,11.9848,12.2386,774826.9932228,0
+IVW.US,D,20051020,000000,12.2496,12.2685,12.0375,12.0983,2006377.4497177,0
+IVW.US,D,20051021,000000,12.1481,12.173,12.0415,12.0793,1113032.4771236,0
+IVW.US,D,20051024,000000,12.1211,12.2446,12.1003,12.2386,761711.21639482,0
+IVW.US,D,20051025,000000,12.2188,12.2496,12.1301,12.2188,868500.21074583,0
+IVW.US,D,20051026,000000,12.1958,12.2845,12.1391,12.153,813239.41916447,0
+IVW.US,D,20051027,000000,12.165,12.167,11.9967,12.0146,626315.74975999,0
+IVW.US,D,20051028,000000,12.0863,12.1819,12.0186,12.1819,622572.11481514,0
+IVW.US,D,20051031,000000,12.2426,12.3133,12.2278,12.2476,760764.26152545,0
+IVW.US,D,20051101,000000,12.2188,12.2666,12.1799,12.2078,1023100.8861576,0
+IVW.US,D,20051102,000000,12.2138,12.3263,12.1839,12.3263,786058.90225128,0
+IVW.US,D,20051103,000000,12.409,12.4468,12.3631,12.398,3696095.4003461,0
+IVW.US,D,20051104,000000,12.4288,12.4368,12.3581,12.409,674098.30919695,0
+IVW.US,D,20051107,000000,12.4219,12.4578,12.3771,12.4249,1093358.3097847,0
+IVW.US,D,20051108,000000,12.405,12.4388,12.388,12.412,774826.9932228,0
+IVW.US,D,20051109,000000,12.416,12.4806,12.3831,12.409,2373173.3387996,0
+IVW.US,D,20051110,000000,12.4288,12.5444,12.3691,12.5315,980468.83735155,0
+IVW.US,D,20051111,000000,12.5553,12.5753,12.5185,12.5573,750454.20251826,0
+IVW.US,D,20051114,000000,12.5733,12.5902,12.5165,12.5245,1313069.9149682,0
+IVW.US,D,20051115,000000,12.5553,12.6021,12.4906,12.5345,797778.84952633,0
+IVW.US,D,20051116,000000,12.5553,12.5843,12.5095,12.5843,1001083.9343963,0
+IVW.US,D,20051117,000000,12.6221,12.6649,12.5773,12.6549,892409.06385796,0
+IVW.US,D,20051118,000000,12.6948,12.7386,12.641,12.7146,834799.46269075,0
+IVW.US,D,20051121,000000,12.7446,12.8073,12.7087,12.8073,688161.0408943,0
+IVW.US,D,20051122,000000,12.7883,12.8611,12.7535,12.8391,1443772.7834009,0
+IVW.US,D,20051123,000000,12.8571,12.9198,12.8312,12.873,1694861.4319018,0
+IVW.US,D,20051125,000000,12.9048,12.9078,12.869,12.9009,295124.56041119,0
+IVW.US,D,20051128,000000,12.9158,12.9158,12.7834,12.8133,1196897.7326009,0
+IVW.US,D,20051129,000000,12.8591,12.887,12.7804,12.7903,2319758.2556486,0
+IVW.US,D,20051130,000000,12.7963,12.8411,12.7186,12.7186,1831630.6358233,0
+IVW.US,D,20051201,000000,12.8272,12.8959,12.7963,12.887,1900494.2382852,0
+IVW.US,D,20051202,000000,12.8481,12.9048,12.8481,12.883,4897180.6216058,0
+IVW.US,D,20051205,000000,12.89,12.8939,12.8292,12.8481,773416.10076101,0
+IVW.US,D,20051206,000000,12.9158,12.9626,12.8571,12.873,1041847.1783117,0
+IVW.US,D,20051207,000000,12.883,12.89,12.7725,12.8093,2220452.5144116,0
+IVW.US,D,20051208,000000,12.8272,12.871,12.7446,12.7983,808077.86240038,0
+IVW.US,D,20051209,000000,12.88,12.88,12.7725,12.8203,764507.8964703,0
+IVW.US,D,20051212,000000,12.8611,12.873,12.7943,12.8461,1097109.9782809,0
+IVW.US,D,20051213,000000,12.8371,12.9457,12.8043,12.887,1031536.1151106,0
+IVW.US,D,20051214,000000,12.88,12.9875,12.88,12.9477,946270.00911068,0
+IVW.US,D,20051215,000000,12.9556,12.9855,12.8989,12.9517,1615679.7368813,0
+IVW.US,D,20051216,000000,12.9855,13.0045,12.9009,12.9198,4215121.0629875,0
+IVW.US,D,20051219,000000,12.9418,12.9626,12.8481,12.8481,1147231.3053644,0
+IVW.US,D,20051220,000000,12.877,12.89,12.8163,12.8521,1771687.2879791,0
+IVW.US,D,20051221,000000,12.9098,12.9378,12.8461,12.8611,1399723.8169696,0
+IVW.US,D,20051222,000000,12.9029,12.9318,12.8611,12.9318,1440943.9691199,0
+IVW.US,D,20051223,000000,12.88,12.9148,12.8611,12.8989,813239.41916447,0
+IVW.US,D,20051227,000000,12.9418,12.9418,12.7535,12.7645,855854.39667379,0
+IVW.US,D,20051228,000000,12.7665,12.8203,12.7665,12.7834,700791.79205748,0
+IVW.US,D,20051229,000000,12.8043,12.8093,12.7186,12.7186,890525.19605845,0
+IVW.US,D,20051230,000000,12.6908,12.7038,12.65,12.65,1342117.2283842,0
+IVW.US,D,20060103,000000,12.7406,12.8989,12.643,12.881,2922666.2450641,0
+IVW.US,D,20060104,000000,12.88,12.9556,12.873,12.9477,1376306.0146858,0
+IVW.US,D,20060105,000000,12.9477,12.9756,12.8959,12.9428,1138822.1854535,0
+IVW.US,D,20060106,000000,13.0253,13.0702,12.9696,13.0573,1429240.0889477,0
+IVW.US,D,20060109,000000,13.0741,13.126,13.0523,13.107,2056501.7893831,0
+IVW.US,D,20060110,000000,13.0593,13.104,13.0483,13.0901,2352551.2123973,0
+IVW.US,D,20060111,000000,13.1389,13.1618,13.0841,13.1548,2069149.611843,0
+IVW.US,D,20060112,000000,13.1349,13.1478,13.0553,13.0861,948610.78514514,0
+IVW.US,D,20060113,000000,13.0483,13.109,13.0313,13.0771,1472346.1172854,0
+IVW.US,D,20060117,000000,13.0702,13.0702,13.0015,13.0503,1567461.3572817,0
+IVW.US,D,20060118,000000,12.9736,13.0313,12.9338,12.9806,1907996.5710838,0
+IVW.US,D,20060119,000000,13.0313,13.109,12.9935,13.0633,1050255.2940287,0
+IVW.US,D,20060120,000000,13.0573,13.0593,12.8183,12.8331,1478430.5282646,0
+IVW.US,D,20060123,000000,12.869,12.887,12.8163,12.8441,2019495.2349336,0
+IVW.US,D,20060124,000000,12.9098,12.9098,12.8292,12.8571,6553176.7361067,0
+IVW.US,D,20060125,000000,12.887,12.9098,12.7465,12.8183,1791371.4972573,0
+IVW.US,D,20060126,000000,12.89,12.9098,12.8272,12.88,847884.10950713,0
+IVW.US,D,20060127,000000,12.9098,13.0164,12.9098,13.0015,1293405.7895685,0
+IVW.US,D,20060130,000000,13.0164,13.0483,13.0015,13.0164,1921585.3232496,0
+IVW.US,D,20060131,000000,12.9995,13.0105,12.9148,12.9148,1899563.3505187,0
+IVW.US,D,20060201,000000,12.9358,12.9915,12.9268,12.9895,1834457.4417165,0
+IVW.US,D,20060202,000000,12.9626,12.9736,12.8351,12.871,1297610.349524,0
+IVW.US,D,20060203,000000,12.8163,12.8571,12.7625,12.7983,2583968.706141,0
+IVW.US,D,20060206,000000,12.8073,12.8203,12.7446,12.7853,1257329.1186917,0
+IVW.US,D,20060207,000000,12.7625,12.7834,12.65,12.6888,1113032.4771236,0
+IVW.US,D,20060208,000000,12.7296,12.8163,12.6978,12.8073,1226397.9374762,0
+IVW.US,D,20060209,000000,12.8371,12.885,12.7585,12.7804,1205316.8944512,0
+IVW.US,D,20060210,000000,12.7725,12.8292,12.6748,12.8003,1269497.9406503,0
+IVW.US,D,20060213,000000,12.7665,12.7853,12.6928,12.7386,1976392.2191777,0
+IVW.US,D,20060214,000000,12.7505,12.875,12.7186,12.8591,4011349.0279434,0
+IVW.US,D,20060215,000000,12.8591,12.9178,12.8093,12.9158,2578807.149377,0
+IVW.US,D,20060216,000000,12.9418,12.9895,12.8989,12.9855,3013541.7783177,0
+IVW.US,D,20060217,000000,12.9418,13.0144,12.9288,12.9646,957519.99362978,0
+IVW.US,D,20060221,000000,12.9736,13.0085,12.89,12.8959,3039304.3734116,0
+IVW.US,D,20060222,000000,12.9428,13.0164,12.9248,12.9836,1550574.8322729,0
+IVW.US,D,20060223,000000,12.9806,13.0194,12.9228,12.9517,921447.33952865,0
+IVW.US,D,20060224,000000,12.9806,13.0015,12.9338,12.9836,779027.53640261,0
+IVW.US,D,20060227,000000,13.0065,13.0682,12.9836,13.0263,1036206.6210463,0
+IVW.US,D,20060228,000000,13.0065,13.0065,12.869,12.9078,1445174.6381174,0
+IVW.US,D,20060301,000000,12.9148,13.0015,12.89,12.9895,1310722.1095763,0
+IVW.US,D,20060302,000000,12.9428,12.9995,12.9098,12.9806,892409.06385796,0
+IVW.US,D,20060303,000000,12.9358,13.0633,12.9198,12.9457,1183777.9389972,0
+IVW.US,D,20060306,000000,12.9477,12.9606,12.8371,12.873,707364.24128336,0
+IVW.US,D,20060307,000000,12.8481,12.871,12.7983,12.8371,629589.42194889,0
+IVW.US,D,20060308,000000,12.7943,12.9148,12.7883,12.8959,1012792.8355382,0
+IVW.US,D,20060309,000000,12.9148,12.9288,12.8113,12.8292,719552.14292652,0
+IVW.US,D,20060310,000000,12.8481,12.9318,12.8163,12.9098,717659.23738171,0
+IVW.US,D,20060313,000000,12.9318,12.9517,12.883,12.9268,771537.25393113,0
+IVW.US,D,20060314,000000,12.9148,13.0483,12.885,13.0443,873207.87185674,0
+IVW.US,D,20060315,000000,13.0523,13.1001,13.0015,13.0941,1722960.7862546,0
+IVW.US,D,20060316,000000,13.1021,13.1528,13.0881,13.0981,6754592.9322075,0
+IVW.US,D,20060317,000000,13.1349,13.1568,13.0921,13.13,591674.0719991,0
+IVW.US,D,20060320,000000,13.1389,13.1588,13.1001,13.126,1297144.4035438,0
+IVW.US,D,20060321,000000,13.128,13.1798,13.0283,13.0373,1238573.7887922,0
+IVW.US,D,20060322,000000,13.0333,13.126,13.0194,13.115,1346793.7594835,0
+IVW.US,D,20060323,000000,13.1021,13.111,13.0313,13.0652,971571.67919398,0
+IVW.US,D,20060324,000000,13.0811,13.117,13.0313,13.0901,2547904.0855913,0
+IVW.US,D,20060327,000000,13.0702,13.0702,12.9895,13.0105,6075349.1333493,0
+IVW.US,D,20060328,000000,13.0164,13.0633,12.9198,12.9318,8014265.8395154,0
+IVW.US,D,20060329,000000,12.9418,13.0613,12.9418,13.0263,1222650.2857556,0
+IVW.US,D,20060330,000000,13.0373,13.111,12.9736,13.0353,911133.26374576,0
+IVW.US,D,20060331,000000,13.0443,13.0573,12.9497,12.9955,826346.15824715,0
+IVW.US,D,20060403,000000,13.1021,13.1021,12.9517,12.9786,1496698.8241114,0
+IVW.US,D,20060404,000000,12.9517,13.0553,12.9318,13.0164,870851.02871951,0
+IVW.US,D,20060405,000000,13.0164,13.0901,13.0105,13.0771,9887122.6526526,0
+IVW.US,D,20060406,000000,13.0483,13.0901,12.9915,13.0443,818862.90513313,0
+IVW.US,D,20060407,000000,13.0553,13.107,12.9098,12.9098,2945620.1097554,0
+IVW.US,D,20060410,000000,12.9696,12.9696,12.89,12.9378,958429.793324,0
+IVW.US,D,20060411,000000,12.9418,12.9646,12.7983,12.8371,3244491.3176932,0
+IVW.US,D,20060412,000000,12.8551,12.88,12.8272,12.8441,646918.79647768,0
+IVW.US,D,20060413,000000,12.8033,12.877,12.7943,12.8411,963595.36686378,0
+IVW.US,D,20060417,000000,12.8591,12.871,12.7465,12.7903,815580.19519892,0
+IVW.US,D,20060418,000000,12.865,13.0045,12.8461,13.0045,1805875.0700868,0
+IVW.US,D,20060419,000000,13.0164,13.0253,12.9398,13.0194,1148642.1978262,0
+IVW.US,D,20060420,000000,12.9855,13.0702,12.9716,13.0164,1013732.7610501,0
+IVW.US,D,20060421,000000,13.0811,13.109,12.9626,13.0164,1127090.1878513,0
+IVW.US,D,20060424,000000,13.0015,13.0065,12.9358,12.9716,793081.23035465,0
+IVW.US,D,20060425,000000,13.0065,13.0105,12.8969,12.9318,1677043.0149325,0
+IVW.US,D,20060426,000000,12.9716,13.0234,12.9268,12.9586,1576345.4609183,0
+IVW.US,D,20060427,000000,12.88,13.0483,12.865,12.9975,1100389.6756333,0
+IVW.US,D,20060428,000000,12.9398,12.9995,12.9198,12.9736,1628810.5766181,0
+IVW.US,D,20060501,000000,12.9736,13.0164,12.877,12.881,1806329.9699339,0
+IVW.US,D,20060502,000000,12.9556,12.9586,12.891,12.9497,985167.46071715,0
+IVW.US,D,20060503,000000,12.9318,12.9318,12.8312,12.881,1083520.2219213,0
+IVW.US,D,20060504,000000,12.883,12.9428,12.881,12.9148,1839142.0063671,0
+IVW.US,D,20060505,000000,12.9586,13.0373,12.9536,13.0253,872711.80005879,0
+IVW.US,D,20060508,000000,13.0164,13.0423,12.9995,13.0313,788403.69506143,0
+IVW.US,D,20060509,000000,13.0045,13.0313,12.9855,13.0164,1022160.9606457,0
+IVW.US,D,20060510,000000,12.9696,13.0134,12.9418,12.9855,1071352.4041566,0
+IVW.US,D,20060511,000000,13.0065,13.0065,12.7903,12.8272,1705628.399144,0
+IVW.US,D,20060512,000000,12.7725,12.8113,12.6748,12.6748,1870054.1078981,0
+IVW.US,D,20060515,000000,12.65,12.7665,12.633,12.7505,1641917.3157008,0
+IVW.US,D,20060516,000000,12.7585,12.7725,12.7038,12.7038,742487.93212729,0
+IVW.US,D,20060517,000000,12.643,12.6948,12.4966,12.5036,2046655.6679683,0
+IVW.US,D,20060518,000000,12.5345,12.5793,12.4468,12.4468,1456883.5392593,0
+IVW.US,D,20060519,000000,12.4598,12.5315,12.3731,12.4826,2575080.5857288,0
+IVW.US,D,20060522,000000,12.398,12.5185,12.3581,12.4328,1944550.2340741,0
+IVW.US,D,20060523,000000,12.5145,12.5573,12.3133,12.3133,1581964.9301113,0
+IVW.US,D,20060524,000000,12.3811,12.4826,12.2994,12.4478,1444228.687442,0
+IVW.US,D,20060525,000000,12.5245,12.5902,12.4766,12.5902,1309782.1840644,0
+IVW.US,D,20060526,000000,12.637,12.641,12.5683,12.641,1056813.6845397,0
+IVW.US,D,20060530,000000,12.6061,12.6061,12.4269,12.4288,614610.86539378,0
+IVW.US,D,20060531,000000,12.4368,12.5165,12.4298,12.5145,1837732.1180993,0
+IVW.US,D,20060601,000000,12.4508,12.6549,12.4508,12.626,1262935.5333636,0
+IVW.US,D,20060602,000000,12.7087,12.7087,12.5882,12.6688,918159.60862483,0
+IVW.US,D,20060605,000000,12.633,12.633,12.4368,12.4508,831494.66049024,0
+IVW.US,D,20060606,000000,12.4926,12.4926,12.3562,12.4508,1001544.859407,0
+IVW.US,D,20060607,000000,12.4717,12.5424,12.3731,12.3731,3996363.4420308,0
+IVW.US,D,20060608,000000,12.3353,12.4328,12.1849,12.3492,2130974.8190988,0
+IVW.US,D,20060609,000000,12.388,12.4408,12.3153,12.3383,1529498.8102176,0
+IVW.US,D,20060612,000000,12.3562,12.3741,12.1819,12.1938,1201569.2427306,0
+IVW.US,D,20060613,000000,12.155,12.2775,12.0923,12.0943,5929188.7078601,0
+IVW.US,D,20060614,000000,12.155,12.1938,12.0863,12.176,2489822.5132803,0
+IVW.US,D,20060615,000000,12.2248,12.4478,12.2248,12.409,1448922.289838,0
+IVW.US,D,20060616,000000,12.3771,12.4209,12.3263,12.3313,874129.72187803,0
+IVW.US,D,20060619,000000,12.398,12.4298,12.2347,12.2536,1137866.1928388,0
+IVW.US,D,20060620,000000,12.3014,12.3403,12.2386,12.2646,1136937.31346,0
+IVW.US,D,20060621,000000,12.2705,12.4298,12.2705,12.3691,1594607.7316015,0
+IVW.US,D,20060622,000000,12.3721,12.3721,12.2596,12.3074,907380.5910556,0
+IVW.US,D,20060623,000000,12.2278,12.3403,12.2278,12.2666,605694.62755168,0
+IVW.US,D,20060626,000000,12.2925,12.3044,12.2278,12.3014,738754.33912166,0
+IVW.US,D,20060627,000000,12.3133,12.3213,12.173,12.1988,1109285.829597,0
+IVW.US,D,20060628,000000,12.2367,12.2596,12.165,12.2536,632878.15704664,0
+IVW.US,D,20060629,000000,12.3223,12.5056,12.3113,12.4926,1799786.6423318,0
+IVW.US,D,20060630,000000,12.5345,12.5364,12.4598,12.4598,841333.75254756,0
+IVW.US,D,20060703,000000,12.5364,12.5603,12.4926,12.5603,685821.26905377,0
+IVW.US,D,20060705,000000,12.5145,12.5145,12.412,12.4628,3322255.0908946,0
+IVW.US,D,20060706,000000,12.4528,12.5384,12.4528,12.4906,1270905.8205303,0
+IVW.US,D,20060707,000000,12.4408,12.5036,12.3811,12.414,852579.72029097,0
+IVW.US,D,20060710,000000,12.4209,12.4846,12.388,12.4219,881612.97499204,0
+IVW.US,D,20060711,000000,12.391,12.4717,12.3423,12.4508,1983895.5561702,0
+IVW.US,D,20060712,000000,12.4687,12.4717,12.3113,12.3313,1086803.9360494,0
+IVW.US,D,20060713,000000,12.2815,12.3024,12.172,12.1849,1863970.7011127,0
+IVW.US,D,20060714,000000,12.2098,12.2098,12.0495,12.1211,1215165.0242538,0
+IVW.US,D,20060717,000000,12.1132,12.1799,12.0923,12.1003,1132242.7068701,0
+IVW.US,D,20060718,000000,12.1112,12.176,12.0036,12.1441,1571176.8747968,0
+IVW.US,D,20060719,000000,12.165,12.3741,12.1441,12.3443,952378.52074414,0
+IVW.US,D,20060720,000000,12.3562,12.3731,12.2138,12.2138,932680.25275105,0
+IVW.US,D,20060721,000000,12.2327,12.2347,12.1281,12.1281,653959.20007166,0
+IVW.US,D,20060724,000000,12.1958,12.3771,12.1958,12.3611,1083065.3220741,0
+IVW.US,D,20060725,000000,12.3562,12.4717,12.3153,12.4298,1224520.0948402,0
+IVW.US,D,20060726,000000,12.388,12.4826,12.3562,12.405,754218.92553549,0
+IVW.US,D,20060727,000000,12.4926,12.5016,12.3492,12.3721,1701892.7977505,0
+IVW.US,D,20060728,000000,12.416,12.5345,12.407,12.5016,570576.9618713,0
+IVW.US,D,20060731,000000,12.5036,12.5185,12.4717,12.4846,735482.67532061,0
+IVW.US,D,20060801,000000,12.4508,12.4578,12.3771,12.4249,903659.04837705,0
+IVW.US,D,20060802,000000,12.4926,12.5573,12.4826,12.5095,1380526.6417441,0
+IVW.US,D,20060803,000000,12.4249,12.5623,12.4209,12.5185,2123022.6074227,0
+IVW.US,D,20060804,000000,12.6091,12.626,12.4548,12.5125,1556662.255834,0
+IVW.US,D,20060807,000000,12.4508,12.5125,12.4508,12.4806,581338.90814383,0
+IVW.US,D,20060808,000000,12.5036,12.5553,12.4219,12.4428,746223.53352075,0
+IVW.US,D,20060809,000000,12.5683,12.5961,12.416,12.4478,823062.44411902,0
+IVW.US,D,20060810,000000,12.398,12.5095,12.398,12.4826,935011.9910402,0
+IVW.US,D,20060811,000000,12.4826,12.4826,12.414,12.4428,672694.44609262,0
+IVW.US,D,20060814,000000,12.5364,12.5773,12.4648,12.4786,992636.65511624,0
+IVW.US,D,20060815,000000,12.6001,12.648,12.5513,12.63,4953388.3680565,0
+IVW.US,D,20060816,000000,12.6649,12.7505,12.6609,12.7316,1407229.1623499,0
+IVW.US,D,20060817,000000,12.6988,12.8133,12.6988,12.7685,836180.22933485,0
+IVW.US,D,20060818,000000,12.7963,12.8391,12.7266,12.8391,784653.03075911,0
+IVW.US,D,20060821,000000,12.8163,12.8163,12.7585,12.8073,1121489.7983429,0
+IVW.US,D,20060822,000000,12.7685,12.8371,12.7505,12.8003,822123.52280103,0
+IVW.US,D,20060823,000000,12.7983,12.8203,12.6978,12.7605,568687.06890825,0
+IVW.US,D,20060824,000000,12.7625,12.7923,12.7296,12.7725,661462.53706414,0
+IVW.US,D,20060825,000000,12.7725,12.8292,12.7585,12.7903,832432.57761431,0
+IVW.US,D,20060828,000000,12.7625,12.89,12.7625,12.8391,895201.72715775,0
+IVW.US,D,20060829,000000,12.865,12.9078,12.8043,12.9009,1739351.2394653,0
+IVW.US,D,20060830,000000,12.9268,12.9288,12.881,12.9048,4061936.3010071,0
+IVW.US,D,20060831,000000,12.9268,12.9288,12.883,12.8959,4445602.647995,0
+IVW.US,D,20060901,000000,12.9268,12.9756,12.9029,12.9736,1634431.0500049,0
+IVW.US,D,20060905,000000,12.9736,12.9955,12.9358,12.9756,2646282.9558374,0
+IVW.US,D,20060906,000000,12.9398,12.9517,12.8371,12.8481,905512.79035887,0
+IVW.US,D,20060907,000000,12.7853,12.867,12.7725,12.7853,547145.10087258,0
+IVW.US,D,20060908,000000,12.8113,12.8591,12.7943,12.8371,864283.60046325,0
+IVW.US,D,20060911,000000,12.7853,12.8989,12.7645,12.881,940644.51475417,0
+IVW.US,D,20060912,000000,12.9029,13.0283,12.8939,13.0164,1105078.2570597,0
+IVW.US,D,20060913,000000,12.9696,13.0633,12.9696,13.0423,730781.03937324,0
+IVW.US,D,20060914,000000,13.0443,13.0553,13.0045,13.0483,929868.50976672,0
+IVW.US,D,20060915,000000,13.1419,13.1419,13.0593,13.0841,1190334.3211203,0
+IVW.US,D,20060918,000000,13.1001,13.1458,13.0613,13.0861,689107.99576367,0
+IVW.US,D,20060919,000000,13.0811,13.109,12.9895,13.0682,734987.60771658,0
+IVW.US,D,20060920,000000,13.13,13.1698,13.0941,13.13,952828.39962164,0
+IVW.US,D,20060921,000000,13.0861,13.1778,13.0373,13.0811,1949199.6519375,0
+IVW.US,D,20060922,000000,13.0721,13.0721,12.9696,13.0144,4246051.240009,0
+IVW.US,D,20060925,000000,13.0633,13.1568,12.9666,13.1021,1023100.8861576,0
+IVW.US,D,20060926,000000,13.121,13.2275,13.109,13.2066,989368.00389696,0
+IVW.US,D,20060927,000000,13.1877,13.2176,13.1568,13.1906,2676729.111388,0
+IVW.US,D,20060928,000000,13.2315,13.2315,13.1438,13.2126,3754636.8934738,0
+IVW.US,D,20060929,000000,13.2106,13.2216,13.1678,13.1678,1156601.4388597,0
+IVW.US,D,20061002,000000,13.1798,13.1996,13.1021,13.119,1102751.5397401,0
+IVW.US,D,20061003,000000,13.117,13.1758,13.0573,13.13,1251227.6364157,0
+IVW.US,D,20061004,000000,13.0861,13.3121,13.0861,13.3121,1253564.3956744,0
+IVW.US,D,20061005,000000,13.3371,13.36,13.2963,13.355,1688304.0455848,0
+IVW.US,D,20061006,000000,13.3052,13.3291,13.2604,13.3211,1253108.4916334,0
+IVW.US,D,20061009,000000,13.2863,13.3401,13.2863,13.3171,1025451.7041313,0
+IVW.US,D,20061010,000000,13.3271,13.349,13.2843,13.3371,666139.06816344,0
+IVW.US,D,20061011,000000,13.2933,13.3351,13.2156,13.2793,4339267.5492972,0
+IVW.US,D,20061012,000000,13.349,13.4277,13.3181,13.4257,2047122.6181425,0
+IVW.US,D,20061013,000000,13.4128,13.4416,13.3749,13.4277,1328063.5344322,0
+IVW.US,D,20061016,000000,13.4237,13.4845,13.4058,13.4655,1258729.9692142,0
+IVW.US,D,20061017,000000,13.4286,13.4436,13.349,13.4237,655365.07156383,0
+IVW.US,D,20061018,000000,13.5253,13.5273,13.4038,13.4496,1971244.7211285,0
+IVW.US,D,20061019,000000,13.4436,13.4954,13.4237,13.4695,9144162.7493815,0
+IVW.US,D,20061020,000000,13.5073,13.5073,13.4346,13.5033,1534172.3287351,0
+IVW.US,D,20061023,000000,13.4675,13.601,13.4546,13.581,6059412.5757916,0
+IVW.US,D,20061024,000000,13.5313,13.583,13.5183,13.5791,799643.6376413,0
+IVW.US,D,20061025,000000,13.5591,13.6458,13.5591,13.6288,1146783.4348747,0
+IVW.US,D,20061026,000000,13.6786,13.7025,13.589,13.6676,3304917.6828144,0
+IVW.US,D,20061027,000000,13.6478,13.6716,13.5531,13.591,2094910.198549,0
+IVW.US,D,20061030,000000,13.5611,13.6189,13.5273,13.581,1514974.1493156,0
+IVW.US,D,20061031,000000,13.6248,13.6248,13.5113,13.603,1787144.8450354,0
+IVW.US,D,20061101,000000,13.605,13.6228,13.4655,13.4994,1035274.7290857,0
+IVW.US,D,20061102,000000,13.4476,13.5013,13.4336,13.4934,682081.6508846,0
+IVW.US,D,20061103,000000,13.5403,13.5403,13.4396,13.4586,2027461.5053245,0
+IVW.US,D,20061106,000000,13.5133,13.6448,13.4974,13.6119,825882.22065473,0
+IVW.US,D,20061107,000000,13.6228,13.7005,13.603,13.6448,887243.49031817,0
+IVW.US,D,20061108,000000,13.591,13.6986,13.5681,13.6896,933160.25744624,0
+IVW.US,D,20061109,000000,13.7453,13.7453,13.5751,13.601,725165.58695595,0
+IVW.US,D,20061110,000000,13.6099,13.6119,13.5531,13.603,710659.00154464,0
+IVW.US,D,20061113,000000,13.5691,13.6696,13.5691,13.6358,896152.69880281,0
+IVW.US,D,20061114,000000,13.6876,13.7613,13.594,13.7593,1990440.8921602,0
+IVW.US,D,20061115,000000,13.7653,13.8638,13.7513,13.824,2014342.7159148,0
+IVW.US,D,20061116,000000,13.9017,13.9017,13.8131,13.837,865221.51758731,0
+IVW.US,D,20061117,000000,13.7941,13.8818,13.7921,13.8818,1476090.7564241,0
+IVW.US,D,20061120,000000,13.8598,13.8698,13.8091,13.824,5327677.5521916,0
+IVW.US,D,20061121,000000,13.8598,13.8768,13.841,13.841,1114914.3365352,0
+IVW.US,D,20061122,000000,13.9076,13.9266,13.8658,13.9236,796832.89885089,0
+IVW.US,D,20061124,000000,13.8598,13.9037,13.8499,13.8579,605694.62755168,0
+IVW.US,D,20061127,000000,13.8499,13.8559,13.6568,13.6568,2938588.7439067,0
+IVW.US,D,20061128,000000,13.6418,13.7453,13.6288,13.7334,1328998.4389745,0
+IVW.US,D,20061129,000000,13.7901,13.8678,13.7733,13.8459,977189.13999911,0
+IVW.US,D,20061130,000000,13.8698,13.9156,13.8021,13.8638,1413784.5402792,0
+IVW.US,D,20061201,000000,13.8598,13.8768,13.7195,13.824,1900984.2849197,0
+IVW.US,D,20061204,000000,13.8499,13.9425,13.833,13.9186,1047467.6516986,0
+IVW.US,D,20061205,000000,13.9336,13.9853,13.9236,13.9734,1889739.3213702,0
+IVW.US,D,20061206,000000,13.9734,13.9793,13.9286,13.9356,1989501.9708422,0
+IVW.US,D,20061207,000000,13.9813,13.9893,13.8698,13.8798,991245.84653292,0
+IVW.US,D,20061208,000000,13.8798,13.9395,13.839,13.8798,700791.79205748,0
+IVW.US,D,20061211,000000,13.9017,13.9356,13.8698,13.9206,804790.13149655,0
+IVW.US,D,20061212,000000,13.9156,13.9206,13.824,13.8928,1022160.9606457,0
+IVW.US,D,20061213,000000,13.9754,13.9754,13.8858,13.9156,795431.04413442,0
+IVW.US,D,20061214,000000,13.9575,14.069,13.9186,14.0431,3160174.1749506,0
+IVW.US,D,20061215,000000,14.1078,14.1078,14.0451,14.075,1741696.0322755,0
+IVW.US,D,20061218,000000,14.06,14.0879,13.9615,13.9873,915822.84936606,0
+IVW.US,D,20061219,000000,13.9336,14.0451,13.9017,14.0261,2180624.1750386,0
+IVW.US,D,20061220,000000,14.0431,14.0431,13.9734,13.9833,1248883.8477994,0
+IVW.US,D,20061221,000000,13.9714,13.9714,13.8459,13.8858,3689043.950619,0
+IVW.US,D,20061222,000000,13.8928,13.8928,13.8051,13.8111,2123484.5366273,0
+IVW.US,D,20061226,000000,13.8021,13.8638,13.7901,13.8618,1019345.2008856,0
+IVW.US,D,20061227,000000,13.8858,13.9465,13.8768,13.9465,765434.7674612,0
+IVW.US,D,20061228,000000,13.9037,13.9485,13.8978,13.9236,899892.31697197,0
+IVW.US,D,20061229,000000,13.9037,13.9425,13.841,13.8539,785594.96465887,0
+IVW.US,D,20070103,000000,13.9793,13.9793,13.7374,13.822,2539479.9027714,0
+IVW.US,D,20070104,000000,13.8181,13.9156,13.7573,13.8598,9217704.8913306,0
+IVW.US,D,20070105,000000,13.8499,13.8559,13.7593,13.8091,1516371.9872564,0
+IVW.US,D,20070108,000000,13.839,13.8718,13.7703,13.829,5372670.4609105,0
+IVW.US,D,20070109,000000,13.8698,13.8928,13.7832,13.841,1271377.791674,0
+IVW.US,D,20070110,000000,13.8021,13.8858,13.7633,13.8748,974840.33041327,0
+IVW.US,D,20070111,000000,13.8698,14.0153,13.8698,13.9734,1544947.3295286,0
+IVW.US,D,20070112,000000,13.9595,14.058,13.9595,14.058,1549627.8774036,0
+IVW.US,D,20070116,000000,14.058,14.073,14.0003,14.0351,3660482.6670617,0
+IVW.US,D,20070117,000000,14.0093,14.0859,14.0093,14.0431,2605061.7994931,0
+IVW.US,D,20070118,000000,14.065,14.065,13.9376,13.9664,3914852.0171089,0
+IVW.US,D,20070119,000000,13.9316,14.0241,13.9316,14.0113,4148590.2030086,0
+IVW.US,D,20070122,000000,14.0391,14.0391,13.8928,13.9395,1213762.1653433,0
+IVW.US,D,20070123,000000,13.9356,13.9923,13.9106,13.9615,2884725.7902662,0
+IVW.US,D,20070124,000000,14.0212,14.0959,13.9684,14.0839,2507146.8668394,0
+IVW.US,D,20070125,000000,14.1078,14.1078,13.9037,13.9246,1413316.585911,0
+IVW.US,D,20070126,000000,13.9684,13.9684,13.843,13.8928,1085860.9979557,0
+IVW.US,D,20070129,000000,13.9246,13.9395,13.8539,13.8878,1559008.0528381,0
+IVW.US,D,20070130,000000,13.8928,13.9485,13.8768,13.9465,1572592.7882281,0
+IVW.US,D,20070131,000000,13.9356,14.065,13.9076,14.0431,1391787.6723964,0
+IVW.US,D,20070201,000000,14.0859,14.1258,14.0371,14.1038,1363663.2131956,0
+IVW.US,D,20070202,000000,14.1377,14.1456,14.0859,14.1397,1393178.4809797,0
+IVW.US,D,20070205,000000,14.1338,14.1417,14.0859,14.1188,1214704.0992431,0
+IVW.US,D,20070206,000000,14.1546,14.1546,14.0521,14.1118,1913612.0235011,0
+IVW.US,D,20070207,000000,14.1666,14.1766,14.0959,14.1278,2129576.981158,0
+IVW.US,D,20070208,000000,14.1258,14.1616,14.073,14.1278,895201.72715775,0
+IVW.US,D,20070209,000000,14.1397,14.1646,13.9893,14.0351,1237191.0137603,0
+IVW.US,D,20070212,000000,14.0391,14.0411,13.9485,13.9714,989404.15487819,0
+IVW.US,D,20070213,000000,14.0212,14.065,14.0053,14.0521,2149445.9621181,0
+IVW.US,D,20070214,000000,14.0959,14.1915,14.079,14.1646,841552.66682277,0
+IVW.US,D,20070215,000000,14.1785,14.2074,14.1526,14.1915,2054624.950941,0
+IVW.US,D,20070216,000000,14.1397,14.1875,14.1397,14.1706,1790882.4548168,0
+IVW.US,D,20070220,000000,14.1546,14.2253,14.1118,14.2203,1203456.1231118,0
+IVW.US,D,20070221,000000,14.1756,14.2193,14.1546,14.2034,2656588.9980689,0
+IVW.US,D,20070222,000000,14.2353,14.2443,14.1338,14.1975,1942210.4622335,0
+IVW.US,D,20070223,000000,14.1875,14.2054,14.1358,14.1726,1249830.8026688,0
+IVW.US,D,20070226,000000,14.1975,14.2074,14.0839,14.1397,1016695.1331229,0
+IVW.US,D,20070227,000000,14.0261,14.0261,13.5313,13.596,2820067.7519537,0
+IVW.US,D,20070228,000000,13.6786,13.827,13.6398,13.7225,2255114.276051,0
+IVW.US,D,20070301,000000,13.5293,13.7294,13.4277,13.6736,2678115.9031957,0
+IVW.US,D,20070302,000000,13.5501,13.6766,13.4974,13.4974,3488082.6543652,0
+IVW.US,D,20070305,000000,13.4376,13.581,13.3928,13.3928,1526212.0835076,0
+IVW.US,D,20070306,000000,13.5343,13.6398,13.4286,13.6228,1480303.349931,0
+IVW.US,D,20070307,000000,13.6189,13.6926,13.581,13.605,1078374.7322599,0
+IVW.US,D,20070308,000000,13.7045,13.7403,13.6378,13.6806,1290584.0046449,0
+IVW.US,D,20070309,000000,13.7453,13.7573,13.6189,13.6676,1379126.7954155,0
+IVW.US,D,20070312,000000,13.6548,13.7294,13.6278,13.6966,1303716.8527696,0
+IVW.US,D,20070313,000000,13.6208,13.6896,13.4336,13.4346,1224052.1404721,0
+IVW.US,D,20070314,000000,13.4675,13.5611,13.3251,13.5403,3052885.092026,0
+IVW.US,D,20070315,000000,13.5462,13.603,13.5153,13.5771,1347735.6933833,0
+IVW.US,D,20070316,000000,13.5711,13.6248,13.4954,13.5293,923776.06523602,0
+IVW.US,D,20070319,000000,13.596,13.6926,13.585,13.6716,1351491.3786552,0
+IVW.US,D,20070320,000000,13.6736,13.7633,13.6647,13.7533,1061980.2622734,0
+IVW.US,D,20070321,000000,13.7961,13.9923,13.7423,13.9754,1071352.4041566,0
+IVW.US,D,20070322,000000,14.0113,14.0202,13.9266,13.9963,846015.30461648,0
+IVW.US,D,20070323,000000,13.9893,14.0241,13.9645,13.9963,1019345.2008856,0
+IVW.US,D,20070326,000000,13.9246,13.9684,13.8181,13.9316,1506537.9161687,0
+IVW.US,D,20070327,000000,13.9106,13.9286,13.8459,13.8768,1438608.2140551,0
+IVW.US,D,20070328,000000,13.83,13.8559,13.7533,13.7832,1508877.6880092,0
+IVW.US,D,20070329,000000,13.8698,13.8698,13.7264,13.8071,1610540.2723835,0
+IVW.US,D,20070330,000000,13.8181,13.8658,13.6856,13.7921,997800.22026818,0
+IVW.US,D,20070402,000000,13.829,13.8579,13.7593,13.8181,2509950.5762724,0
+IVW.US,D,20070403,000000,13.9465,14.0133,13.8928,13.9793,1615224.8370342,0
+IVW.US,D,20070404,000000,13.9833,14.0431,13.9615,14.0173,2562409.6668087,0
+IVW.US,D,20070405,000000,13.9793,14.075,13.9793,14.069,1232969.3825082,0
+IVW.US,D,20070409,000000,14.1008,14.1038,14.0471,14.06,1402084.6768825,0
+IVW.US,D,20070410,000000,14.073,14.1098,14.0541,14.1058,1758099.5400073,0
+IVW.US,D,20070411,000000,14.1118,14.1118,13.9833,14.0371,2277145.2865272,0
+IVW.US,D,20070412,000000,14.0431,14.1238,13.9445,14.1138,1291042.9212677,0
+IVW.US,D,20070413,000000,14.1397,14.1726,14.071,14.1596,883502.86795508,0
+IVW.US,D,20070416,000000,14.2313,14.309,14.2203,14.309,2400804.7387842,0
+IVW.US,D,20070417,000000,14.306,14.3866,14.306,14.3548,3150321.0241784,0
+IVW.US,D,20070418,000000,14.2891,14.3648,14.2841,14.3388,1881757.9880704,0
+IVW.US,D,20070419,000000,14.2631,14.3408,14.2553,14.3259,1326654.6503582,0
+IVW.US,D,20070420,000000,14.3936,14.4623,14.3787,14.4424,1006698.3826197,0
+IVW.US,D,20070423,000000,14.4583,14.4773,14.4036,14.4036,933618.16987512,0
+IVW.US,D,20070424,000000,14.4583,14.4583,14.3508,14.4036,1287300.2905168,0
+IVW.US,D,20070425,000000,14.5121,14.5699,14.4345,14.558,1097571.9074854,0
+IVW.US,D,20070426,000000,14.5699,14.5918,14.5291,14.5858,2542755.5833482,0
+IVW.US,D,20070427,000000,14.542,14.5938,14.5081,14.5699,1366008.0060057,0
+IVW.US,D,20070430,000000,14.5918,14.5918,14.4405,14.4623,1084006.25178,0
+IVW.US,D,20070501,000000,14.4583,14.4863,14.3718,14.4843,1794179.2234658,0
+IVW.US,D,20070502,000000,14.5031,14.6008,14.4962,14.5679,4969334.9675533,0
+IVW.US,D,20070503,000000,14.6496,14.6496,14.5729,14.6296,2162288.598199,0
+IVW.US,D,20070504,000000,14.6705,14.7183,14.6098,14.6536,1051678.2368176,0
+IVW.US,D,20070507,000000,14.6177,14.6864,14.6177,14.6605,2315562.7334385,0
+IVW.US,D,20070508,000000,14.6296,14.6725,14.5878,14.6665,967347.03536002,0
+IVW.US,D,20070509,000000,14.6496,14.7123,14.6098,14.6943,1583825.7014505,0
+IVW.US,D,20070510,000000,14.6585,14.6645,14.4962,14.5101,2727423.8332017,0
+IVW.US,D,20070511,000000,14.4903,14.6276,14.4903,14.6206,1294332.6605594,0
+IVW.US,D,20070514,000000,14.6147,14.6705,14.544,14.6177,5048033.6452969,0
+IVW.US,D,20070515,000000,14.6098,14.6864,14.5321,14.56,1629746.4853543,0
+IVW.US,D,20070516,000000,14.6157,14.6775,14.551,14.6775,1548242.0897899,0
+IVW.US,D,20070517,000000,14.6536,14.7183,14.6326,14.6775,2194681.8857663,0
+IVW.US,D,20070518,000000,14.7233,14.8039,14.7083,14.788,1845599.9774858,0
+IVW.US,D,20070521,000000,14.8318,14.8557,14.782,14.8039,2386760.0825774,0
+IVW.US,D,20070522,000000,14.8228,14.8428,14.7591,14.7591,1193618.0352484,0
+IVW.US,D,20070523,000000,14.8208,14.8796,14.7641,14.7731,1077903.76531,0
+IVW.US,D,20070524,000000,14.786,14.8518,14.6128,14.6426,1787144.8450354,0
+IVW.US,D,20070525,000000,14.7263,14.7323,14.6625,14.7273,827276.04181982,0
+IVW.US,D,20070529,000000,14.7263,14.779,14.6814,14.7481,2180186.3464882,0
+IVW.US,D,20070530,000000,14.6585,14.8666,14.6585,14.8666,917214.6621433,0
+IVW.US,D,20070531,000000,14.9184,14.9314,14.8606,14.8906,1633496.1454627,0
+IVW.US,D,20070601,000000,14.9683,14.9891,14.9165,14.9533,1358038.723033,0
+IVW.US,D,20070604,000000,14.8926,15.017,14.8926,14.9951,1103657.3226587,0
+IVW.US,D,20070605,000000,14.9693,14.9732,14.8836,14.9443,3168866.4775479,0
+IVW.US,D,20070606,000000,14.8726,14.8836,14.775,14.8019,965482.24724506,0
+IVW.US,D,20070607,000000,14.8208,14.8208,14.548,14.556,2075229.0018526,0
+IVW.US,D,20070608,000000,14.536,14.7033,14.5201,14.6983,1938455.7811555,0
+IVW.US,D,20070611,000000,14.7033,14.775,14.6605,14.7293,1262474.608353,0
+IVW.US,D,20070612,000000,14.6296,14.7382,14.5679,14.5679,1381460.5420925,0
+IVW.US,D,20070613,000000,14.6466,14.7681,14.6078,14.7681,1497166.7784795,0
+IVW.US,D,20070614,000000,14.7999,14.8796,14.775,14.8448,1234840.1957866,0
+IVW.US,D,20070615,000000,14.9732,14.9981,14.9423,14.9593,840404.87316881,0
+IVW.US,D,20070618,000000,14.9841,15.0041,14.9224,14.9383,936433.92963513,0
+IVW.US,D,20070619,000000,14.9075,14.9752,14.8796,14.9633,1630680.3857027,0
+IVW.US,D,20070620,000000,14.9821,14.9951,14.7621,14.7641,1553843.4834922,0
+IVW.US,D,20070621,000000,14.8099,14.8706,14.7123,14.8557,1889739.3213702,0
+IVW.US,D,20070622,000000,14.8099,14.8338,14.6605,14.7123,1044654.9045203,0
+IVW.US,D,20070625,000000,14.7053,14.777,14.5828,14.6296,3274941.4900197,0
+IVW.US,D,20070626,000000,14.7013,14.7213,14.5321,14.5331,2195628.8406357,0
+IVW.US,D,20070627,000000,14.5121,14.7293,14.5121,14.7163,2065392.9223771,0
+IVW.US,D,20070628,000000,14.7521,14.8158,14.7183,14.7213,2503408.2528642,0
+IVW.US,D,20070629,000000,14.7411,14.791,14.5639,14.6555,2982150.6762855,0
+IVW.US,D,20070702,000000,14.7273,14.786,14.7033,14.784,2119740.9016825,0
+IVW.US,D,20070703,000000,14.8208,14.8498,14.8099,14.8478,1062922.1961731,0
+IVW.US,D,20070705,000000,14.8388,14.9891,14.797,14.8626,2508081.7713817,0
+IVW.US,D,20070706,000000,14.8746,14.9713,14.8408,14.9513,4837693.1778026,0
+IVW.US,D,20070709,000000,14.9791,15.0021,14.9244,14.9752,1078374.7322599,0
+IVW.US,D,20070710,000000,14.8926,14.9363,14.7681,14.8099,2455619.6682638,0
+IVW.US,D,20070711,000000,14.793,14.8706,14.7461,14.8706,1160829.0952755,0
+IVW.US,D,20070712,000000,14.9383,15.1266,14.9314,15.1266,1539276.6464455,0
+IVW.US,D,20070713,000000,15.1096,15.1923,15.0917,15.1475,2442971.8458038,0
+IVW.US,D,20070716,000000,15.1425,15.1923,15.1056,15.1405,1680337.7751938,0
+IVW.US,D,20070717,000000,15.1783,15.2003,15.1216,15.1296,1041847.1783117,0
+IVW.US,D,20070718,000000,15.1096,15.1545,15.0419,15.1425,3084568.4144897,0
+IVW.US,D,20070719,000000,15.2201,15.254,15.1943,15.2361,2379268.795912,0
+IVW.US,D,20070720,000000,15.2003,15.2003,15.024,15.0957,2032606.9949858,0
+IVW.US,D,20070723,000000,15.1455,15.1963,15.1106,15.1495,1242315.4153492,0
+IVW.US,D,20070724,000000,15.0439,15.1096,14.8686,14.9363,1936566.8923864,0
+IVW.US,D,20070725,000000,15.0041,15.3666,14.7999,14.9573,5454770.3434712,0
+IVW.US,D,20070726,000000,14.8338,14.8686,14.4723,14.6296,3714817.591846,0
+IVW.US,D,20070727,000000,14.548,14.6775,14.3738,14.3767,2994812.5574603,0
+IVW.US,D,20070730,000000,14.4275,14.5659,14.3438,14.5181,3043996.9716137,0
+IVW.US,D,20070731,000000,14.6226,14.6346,14.2631,14.3279,4098930.8051296,0
+IVW.US,D,20070801,000000,14.3826,14.4623,14.1995,14.4325,4562474.7535266,0
+IVW.US,D,20070802,000000,14.4663,14.546,14.3718,14.546,4479801.4762359,0
+IVW.US,D,20070803,000000,14.4823,14.546,14.1397,14.1935,3792639.6082949,0
+IVW.US,D,20070806,000000,14.2533,14.4643,14.1238,14.4295,4444191.7555331,0
+IVW.US,D,20070807,000000,14.3718,14.6585,14.3349,14.5808,2770423.4169834,0
+IVW.US,D,20070808,000000,14.6426,14.8478,14.6296,14.7731,2149246.1275273,0
+IVW.US,D,20070809,000000,14.5788,14.7263,14.4036,14.4036,7822192.663674,0
+IVW.US,D,20070810,000000,14.2592,14.4723,14.1636,14.3608,2780728.455021,0
+IVW.US,D,20070813,000000,14.5061,14.5061,14.3478,14.3648,1404876.3359884,0
+IVW.US,D,20070814,000000,14.3956,14.3956,14.1298,14.1298,2182507.0386441,0
+IVW.US,D,20070815,000000,14.0541,14.2572,13.9186,13.9595,4048969.1448798,0
+IVW.US,D,20070816,000000,13.8678,14.0371,13.4566,13.9156,7260048.9223678,0
+IVW.US,D,20070817,000000,14.2751,14.311,13.9923,14.2074,3629559.5193976,0
+IVW.US,D,20070820,000000,14.2473,14.2691,14.079,14.1875,3299771.1889592,0
+IVW.US,D,20070821,000000,14.2203,14.3866,14.1616,14.2144,2185323.8025982,0
+IVW.US,D,20070822,000000,14.3279,14.3698,14.2572,14.3548,3815060.2460132,0
+IVW.US,D,20070823,000000,14.4693,14.4693,14.2751,14.3608,3727464.410112,0
+IVW.US,D,20070824,000000,14.3608,14.542,14.3608,14.538,2011074.0646955,0
+IVW.US,D,20070827,000000,14.4962,14.5101,14.4295,14.4295,1462503.0084523,0
+IVW.US,D,20070828,000000,14.3866,14.4146,14.1476,14.1915,2266367.2731519,0
+IVW.US,D,20070829,000000,14.2493,14.4613,14.1945,14.4385,1768403.573851,0
+IVW.US,D,20070830,000000,14.3259,14.5201,14.3259,14.4106,4663428.3769912,0
+IVW.US,D,20070831,000000,14.5729,14.6276,14.4873,14.5639,2047122.6181425,0
+IVW.US,D,20070904,000000,14.5121,14.779,14.5121,14.7163,1763249.0464443,0
+IVW.US,D,20070905,000000,14.6386,14.6585,14.544,14.6346,2375982.0692022,0
+IVW.US,D,20070906,000000,14.6466,14.7083,14.5699,14.6605,3752759.0508378,0
+IVW.US,D,20070907,000000,14.5121,14.5181,14.3698,14.4474,2222792.2862522,0
+IVW.US,D,20070910,000000,14.4823,14.5251,14.2891,14.3956,3212629.2487112,0
+IVW.US,D,20070911,000000,14.4663,14.6177,14.4563,14.5938,1064317.0215321,0
+IVW.US,D,20070912,000000,14.5858,14.7123,14.5699,14.6665,1780588.4629124,0
+IVW.US,D,20070913,000000,14.7263,14.791,14.6814,14.7273,1998879.1336948,0
+IVW.US,D,20070914,000000,14.6346,14.7641,14.6147,14.7342,1618044.6135698,0
+IVW.US,D,20070917,000000,14.7053,14.7143,14.6157,14.6705,1896281.6447784,0
+IVW.US,D,20070918,000000,14.7411,15.0439,14.6943,15.0439,4705117.4877036,0
+IVW.US,D,20070919,000000,15.1385,15.2132,14.6705,15.1156,2702027.7688896,0
+IVW.US,D,20070920,000000,15.1136,15.1425,15.0528,15.0718,1469074.4534842,0
+IVW.US,D,20070921,000000,15.1674,15.1983,15.1266,15.1266,1988102.1245135,0
+IVW.US,D,20070924,000000,15.1156,15.1883,15.0548,15.1096,1927218.8511574,0
+IVW.US,D,20070925,000000,14.9891,15.0976,14.9752,15.0976,1818057.9507603,0
+IVW.US,D,20070926,000000,15.1026,15.1634,15.0698,15.1096,2224192.1325808,0
+IVW.US,D,20070927,000000,15.1783,15.2112,15.1365,15.2112,1902372.0809212,0
+IVW.US,D,20070928,000000,15.1923,15.2241,15.1106,15.1873,1999338.0503177,0
+IVW.US,D,20071001,000000,15.1843,15.3636,15.1763,15.3396,3511039.5316384,0
+IVW.US,D,20071002,000000,15.3366,15.3526,15.2491,15.3058,2406416.1744257,0
+IVW.US,D,20071003,000000,15.2471,15.2879,15.2043,15.2491,18767554.956236,0
+IVW.US,D,20071004,000000,15.269,15.269,15.1943,15.256,3402355.6233547,0
+IVW.US,D,20071005,000000,15.3337,15.4393,15.2948,15.3905,2645808.9763057,0
+IVW.US,D,20071008,000000,15.3636,15.3785,15.3208,15.3486,1357570.7686649,0
+IVW.US,D,20071009,000000,15.3984,15.51,15.3805,15.497,2444837.6381128,0
+IVW.US,D,20071010,000000,15.4581,15.5368,15.4343,15.499,4560373.9798397,0
+IVW.US,D,20071011,000000,15.6026,15.6464,15.3386,15.4263,2688900.9459284,0
+IVW.US,D,20071012,000000,15.4483,15.5508,15.4064,15.5189,982801.57983461,0
+IVW.US,D,20071015,000000,15.5249,15.5428,15.3208,15.3984,2142691.7537921,0
+IVW.US,D,20071016,000000,15.3596,15.4004,15.2988,15.3366,2281821.8176264,0
+IVW.US,D,20071017,000000,15.4463,15.4581,15.1963,15.3526,2363334.2467422,0
+IVW.US,D,20071018,000000,15.3138,15.3905,15.2859,15.3636,3014480.6996356,0
+IVW.US,D,20071019,000000,15.3098,15.3168,14.9593,15.017,4156107.598716,0
+IVW.US,D,20071022,000000,14.8965,15.0509,14.8836,15.026,5392812.5826176,0
+IVW.US,D,20071023,000000,15.1096,15.1923,15.014,15.1495,2246210.0885359,0
+IVW.US,D,20071024,000000,15.1096,15.1713,14.9095,15.1515,3208418.6635921,0
+IVW.US,D,20071025,000000,15.1733,15.2341,15.0061,15.1883,3669837.7376481,0
+IVW.US,D,20071026,000000,15.3118,15.3258,15.1883,15.3258,3286159.3403332,0
+IVW.US,D,20071029,000000,15.3745,15.4243,15.3386,15.3925,2681410.663457,0
+IVW.US,D,20071030,000000,15.3268,15.4463,15.2799,15.3008,2426102.3920917,0
+IVW.US,D,20071031,000000,15.3765,15.501,15.2839,15.492,1779186.6081959,0
+IVW.US,D,20071101,000000,15.3666,15.3666,15.0957,15.1136,2369423.6786912,0
+IVW.US,D,20071102,000000,15.1883,15.2151,15.024,15.1713,2895019.7821706,0
+IVW.US,D,20071105,000000,14.9135,15.2151,14.9135,15.1196,1908096.9904761,0
+IVW.US,D,20071106,000000,15.2271,15.3268,15.1266,15.3268,2109436.8678389,0
+IVW.US,D,20071107,000000,15.03,15.258,14.9314,14.9891,3903813.9175076,0
+IVW.US,D,20071108,000000,14.9553,14.9791,14.6446,14.8478,4992518.7926531,0
+IVW.US,D,20071109,000000,14.6794,14.786,14.5748,14.6078,6574723.725112,0
+IVW.US,D,20071112,000000,14.7263,14.7263,14.4474,14.4693,3907157.8832711,0
+IVW.US,D,20071113,000000,14.4743,14.8557,14.4743,14.8448,2226543.9547485,0
+IVW.US,D,20071114,000000,15.0479,15.0479,14.7143,14.8318,2546507.2518444,0
+IVW.US,D,20071115,000000,14.6814,14.791,14.5271,14.6038,2410838.6444626,0
+IVW.US,D,20071116,000000,14.8138,14.8138,14.551,14.7033,2234679.9339123,0
+IVW.US,D,20071119,000000,14.6256,14.6625,14.4743,14.5251,5409647.8937362,0
+IVW.US,D,20071120,000000,14.6226,14.7411,14.4126,14.6177,3867486.19815,0
+IVW.US,D,20071121,000000,14.5271,14.5808,14.3807,14.3956,8092482.504176,0
+IVW.US,D,20071123,000000,14.5121,14.6078,14.4474,14.5699,3379404.7712451,0
+IVW.US,D,20071126,000000,14.7123,14.7123,14.2841,14.3368,4868846.2858752,0
+IVW.US,D,20071127,000000,14.3826,14.546,14.313,14.4843,11591355.222243,0
+IVW.US,D,20071128,000000,14.6983,14.9115,14.6177,14.9005,3974518.2074303,0
+IVW.US,D,20071129,000000,14.7013,14.9463,14.7013,14.9055,2721214.9021759,0
+IVW.US,D,20071130,000000,15.0898,15.0898,14.8278,14.9343,9239156.4819132,0
+IVW.US,D,20071203,000000,15.0021,15.0021,14.8298,14.8537,1492772.4258725,0
+IVW.US,D,20071204,000000,14.8498,14.8856,14.7541,14.7541,11121218.740742,0
+IVW.US,D,20071205,000000,14.9363,15.026,14.9035,14.9931,3058037.6110447,0
+IVW.US,D,20071206,000000,14.9593,15.2361,14.9593,15.2132,2523099.4914998,0
+IVW.US,D,20071207,000000,15.256,15.256,15.1604,15.1674,1698288.7457609,0
+IVW.US,D,20071210,000000,15.254,15.3138,15.1943,15.2819,1893957.9400406,0
+IVW.US,D,20071211,000000,15.3058,15.3506,14.9005,14.9005,2879096.279134,0
+IVW.US,D,20071212,000000,15.3028,15.3028,14.8965,15.0738,2579291.1708478,0
+IVW.US,D,20071213,000000,15.029,15.1733,14.9135,15.1276,6854368.6362005,0
+IVW.US,D,20071214,000000,15.0001,15.0828,14.8945,14.9035,8185847.4341647,0
+IVW.US,D,20071217,000000,14.8039,14.8498,14.6605,14.6725,4151891.9926273,0
+IVW.US,D,20071218,000000,14.795,14.8138,14.5748,14.7641,4751504.2175876,0
+IVW.US,D,20071219,000000,14.7989,14.8498,14.6864,14.7362,2572780.9816451,0
+IVW.US,D,20071220,000000,14.8945,14.8945,14.7441,14.8518,5889773.0921894,0
+IVW.US,D,20071221,000000,15.0588,15.1733,14.9951,15.1733,2586147.8069538,0
+IVW.US,D,20071224,000000,15.1515,15.2221,15.1266,15.2003,2782784.0399814,0
+IVW.US,D,20071226,000000,15.1803,15.254,15.1405,15.2411,4842115.6478394,0
+IVW.US,D,20071227,000000,15.2112,15.2112,15.0081,15.024,2126297.2838056,0
+IVW.US,D,20071228,000000,15.1266,15.1296,14.791,15.0369,3496382.3171386,0
+IVW.US,D,20071231,000000,15.021,15.0917,14.8926,14.9035,2404312.3881572,0
+IVW.US,D,20080102,000000,14.9423,14.9791,14.6844,14.7521,18097365.973982,0
+IVW.US,D,20080103,000000,14.793,14.8537,14.7263,14.7701,3420439.1475197,0
+IVW.US,D,20080104,000000,14.6466,14.6466,14.3508,14.3548,3408047.3945101,0
+IVW.US,D,20080107,000000,14.4146,14.4693,14.2393,14.3608,4747616.9829117,0
+IVW.US,D,20080108,000000,14.4693,14.5141,14.1208,14.1436,6702533.5108527,0
+IVW.US,D,20080109,000000,14.1397,14.3648,14.071,14.3648,7915741.3611505,0
+IVW.US,D,20080110,000000,14.2801,14.5061,14.2193,14.4275,5039478.9172671,0
+IVW.US,D,20080111,000000,14.306,14.3508,14.1298,14.1875,5275926.4183711,0
+IVW.US,D,20080114,000000,14.3408,14.3826,14.2721,14.3548,3612242.1951958,0
+IVW.US,D,20080115,000000,14.2203,14.2383,13.9645,13.9645,6724446.0264459,0
+IVW.US,D,20080116,000000,13.9056,14.0241,13.7274,13.839,6245537.9110273,0
+IVW.US,D,20080117,000000,13.8798,13.9425,13.4546,13.4934,6222650.3231349,0
+IVW.US,D,20080118,000000,13.591,13.6766,13.3171,13.4526,9686887.3886051,0
+IVW.US,D,20080122,000000,12.7744,13.351,10.4193,13.2275,13333212.92974,0
+IVW.US,D,20080123,000000,12.8272,13.353,12.633,13.3401,9249113.0646595,0
+IVW.US,D,20080124,000000,13.4178,13.5681,13.345,13.5343,8615473.7286192,0
+IVW.US,D,20080125,000000,13.7245,13.7314,13.3042,13.3401,5954386.9459693,0
+IVW.US,D,20080128,000000,13.3351,13.4954,13.2425,13.4865,3998205.1336855,0
+IVW.US,D,20080129,000000,13.591,13.594,13.4396,13.5293,6783979.6631695,0
+IVW.US,D,20080130,000000,13.5013,13.7354,13.4306,13.4655,6237108.7072379,0
+IVW.US,D,20080131,000000,13.2425,13.7294,13.2385,13.6288,7140615.1181386,0
+IVW.US,D,20080201,000000,13.6676,13.8161,13.6189,13.7703,11813388.523777,0
+IVW.US,D,20080204,000000,13.7533,13.7812,13.6588,13.6607,4832579.8223468,0
+IVW.US,D,20080205,000000,13.4436,13.5183,13.2863,13.2863,6249854.9407023,0
+IVW.US,D,20080206,000000,13.345,13.4038,13.126,13.1508,5881466.4000585,0
+IVW.US,D,20080207,000000,13.1001,13.3729,13.0573,13.2475,4692424.4765172,0
+IVW.US,D,20080208,000000,13.2514,13.358,13.1758,13.2753,4213872.8499413,0
+IVW.US,D,20080211,000000,13.2733,13.4396,13.2106,13.4217,3722307.8743175,0
+IVW.US,D,20080212,000000,13.5273,13.6248,13.3868,13.4884,19869831.512251,0
+IVW.US,D,20080213,000000,13.6189,13.7065,13.5223,13.6806,2358487.0026761,0
+IVW.US,D,20080214,000000,13.7245,13.7245,13.5053,13.5113,3182938.2469905,0
+IVW.US,D,20080215,000000,13.4456,13.5033,13.3888,13.4974,3115496.5831235,0
+IVW.US,D,20080219,000000,13.6926,13.7155,13.5013,13.5432,4275515.2939031,0
+IVW.US,D,20080220,000000,13.5013,13.7105,13.4566,13.6676,7201835.8006529,0
+IVW.US,D,20080221,000000,13.7513,13.7513,13.4695,13.4994,6323885.120898,0
+IVW.US,D,20080222,000000,13.5691,13.594,13.36,13.591,10414062.367601,0
+IVW.US,D,20080225,000000,13.605,13.8071,13.5481,13.7703,9333221.3350661,0
+IVW.US,D,20080226,000000,13.7245,13.9505,13.6986,13.8818,5267331.5225843,0
+IVW.US,D,20080227,000000,13.837,13.9595,13.8161,13.8878,4590206.5729035,0
+IVW.US,D,20080228,000000,13.829,13.9076,13.7832,13.83,4494051.9921968,0
+IVW.US,D,20080229,000000,13.6926,13.7175,13.4286,13.4735,4624739.7977207,0
+IVW.US,D,20080303,000000,13.4476,13.5611,13.3908,13.5103,4838411.1764575,0
+IVW.US,D,20080304,000000,13.3888,13.5053,13.2683,13.4695,4982722.8809345,0
+IVW.US,D,20080305,000000,13.5313,13.6548,13.4376,13.5681,26578036.710381,0
+IVW.US,D,20080306,000000,13.5113,13.5611,13.2963,13.3042,4649924.981309,0
+IVW.US,D,20080307,000000,13.2216,13.358,13.0573,13.1758,5170733.0881636,0
+IVW.US,D,20080310,000000,13.1877,13.1926,12.9696,12.9806,4735178.0327878,0
+IVW.US,D,20080311,000000,13.2315,13.4038,13.0861,13.3958,6415577.0638109,0
+IVW.US,D,20080312,000000,13.4148,13.5033,13.2983,13.3231,3049845.3970211,0
+IVW.US,D,20080313,000000,13.1568,13.4735,13.0881,13.4058,8595149.8478121,0
+IVW.US,D,20080314,000000,13.5203,13.5203,13.0313,13.1818,10837499.814908,0
+IVW.US,D,20080317,000000,12.7804,13.1419,12.6748,13.0373,10462415.309186,0
+IVW.US,D,20080318,000000,13.2255,13.5053,13.1926,13.5053,29269997.435193,0
+IVW.US,D,20080319,000000,13.5751,13.589,13.119,13.119,6070545.0696217,0
+IVW.US,D,20080320,000000,13.1678,13.369,13.0682,13.3311,7427497.2548301,0
+IVW.US,D,20080324,000000,13.4178,13.6806,13.4018,13.589,5450404.1082942,0
+IVW.US,D,20080325,000000,13.5661,13.6418,13.4845,13.585,5623064.2072167,0
+IVW.US,D,20080326,000000,13.5711,13.6248,13.5223,13.5681,6929612.8868491,0
+IVW.US,D,20080327,000000,13.6119,13.6119,13.4078,13.4178,4993172.522897,0
+IVW.US,D,20080328,000000,13.4765,13.5153,13.2963,13.3171,5723898.3316044,0
+IVW.US,D,20080331,000000,13.3291,13.4436,13.3052,13.3809,5049674.4981671,0
+IVW.US,D,20080401,000000,13.5133,13.8161,13.4765,13.8091,3797552.1249661,0
+IVW.US,D,20080402,000000,13.822,13.8838,13.7453,13.7941,3892389.2032459,0
+IVW.US,D,20080403,000000,13.7473,13.8698,13.7294,13.7991,3903709.4813395,0
+IVW.US,D,20080404,000000,13.843,13.9793,13.7832,13.8798,4564422.8897372,0
+IVW.US,D,20080407,000000,13.9853,14.0261,13.843,13.8798,3230681.6428645,0
+IVW.US,D,20080408,000000,13.8091,13.8928,13.7832,13.8559,3399040.7792149,0
+IVW.US,D,20080409,000000,13.8858,13.8928,13.7264,13.7812,3255801.5538477,0
+IVW.US,D,20080410,000000,13.8051,13.9286,13.7613,13.8698,2955085.6416734,0
+IVW.US,D,20080411,000000,13.7573,13.7852,13.6119,13.6248,2281502.4839589,0
+IVW.US,D,20080414,000000,13.6478,13.7135,13.603,13.6478,2164357.2376803,0
+IVW.US,D,20080415,000000,13.7294,13.7334,13.583,13.7065,3209719.0947224,0
+IVW.US,D,20080416,000000,13.82,14.0073,13.7961,13.9813,6012506.6776495,0
+IVW.US,D,20080417,000000,13.9734,14.0212,13.9126,13.9923,3319654.2286341,0
+IVW.US,D,20080418,000000,14.2074,14.318,14.1766,14.2861,5616757.8693804,0
+IVW.US,D,20080421,000000,14.2423,14.3508,14.2253,14.3259,3156224.6802515,0
+IVW.US,D,20080422,000000,14.2353,14.2671,14.1278,14.2034,2008937.1400274,0
+IVW.US,D,20080423,000000,14.2423,14.3259,14.1895,14.2651,3807135.147573,0
+IVW.US,D,20080424,000000,14.2841,14.3438,14.0939,14.2553,3679489.0454418,0
+IVW.US,D,20080425,000000,14.32,14.32,14.1456,14.3,1883981.2734158,0
+IVW.US,D,20080428,000000,14.3259,14.3648,14.2731,14.2931,2003048.5468631,0
+IVW.US,D,20080429,000000,14.2671,14.2931,14.1935,14.2164,3159613.8347416,0
+IVW.US,D,20080430,000000,14.2751,14.3767,14.1616,14.1616,5898142.0443435,0
+IVW.US,D,20080501,000000,14.1666,14.3568,14.1188,14.3548,4447667.2707007,0
+IVW.US,D,20080502,000000,14.4982,14.5011,14.311,14.3886,3860508.0545792,0
+IVW.US,D,20080505,000000,14.3388,14.4454,14.3329,14.3698,3600274.2120218,0
+IVW.US,D,20080506,000000,14.3259,14.536,14.2861,14.4873,4736392.1032407,0
+IVW.US,D,20080507,000000,14.5161,14.5271,14.2553,14.2651,6316254.2512773,0
+IVW.US,D,20080508,000000,14.3219,14.3846,14.2911,14.3478,3931082.803486,0
+IVW.US,D,20080509,000000,14.2691,14.313,14.2164,14.2631,6319793.0306618,0
+IVW.US,D,20080512,000000,14.2911,14.4126,14.2273,14.4066,3413484.1004091,0
+IVW.US,D,20080513,000000,14.4563,14.4693,14.3438,14.4405,2389149.0599202,0
+IVW.US,D,20080514,000000,14.5201,14.6078,14.4504,14.4563,2501291.4120746,0
+IVW.US,D,20080515,000000,14.4943,14.6386,14.4693,14.6226,2593283.6089706,0
+IVW.US,D,20080516,000000,14.6814,14.7083,14.5788,14.7033,3753437.8859297,0
+IVW.US,D,20080519,000000,14.7342,14.8537,14.6605,14.7163,2825135.9186829,0
+IVW.US,D,20080520,000000,14.6685,14.6963,14.5808,14.6536,4332079.5291965,0
+IVW.US,D,20080521,000000,14.6755,14.7033,14.3787,14.4106,5153393.6716956,0
+IVW.US,D,20080522,000000,14.4623,14.4843,14.3826,14.4106,6303461.8248924,0
+IVW.US,D,20080523,000000,14.3628,14.4006,14.2273,14.2592,4193044.8637848,0
+IVW.US,D,20080527,000000,14.2691,14.3738,14.2443,14.3548,2554769.7594427,0
+IVW.US,D,20080528,000000,14.3866,14.4544,14.309,14.4544,2437311.20466,0
+IVW.US,D,20080529,000000,14.4275,14.5639,14.4036,14.4773,4445488.1698877,0
+IVW.US,D,20080530,000000,14.5231,14.5699,14.5061,14.5181,2049641.1365013,0
+IVW.US,D,20080602,000000,14.4843,14.4843,14.3219,14.4006,5243698.822801,0
+IVW.US,D,20080603,000000,14.4563,14.4982,14.2513,14.313,4863536.1084104,0
+IVW.US,D,20080604,000000,14.303,14.4424,14.2592,14.3408,3427696.457001,0
+IVW.US,D,20080605,000000,14.3976,14.6585,14.3738,14.6466,6344831.6019373,0
+IVW.US,D,20080606,000000,14.5291,14.6206,14.2443,14.2533,5808476.564767,0
+IVW.US,D,20080609,000000,14.2751,14.3976,14.1756,14.3388,4552351.4745891,0
+IVW.US,D,20080610,000000,14.2651,14.3408,14.2124,14.2612,3857346.8521097,0
+IVW.US,D,20080611,000000,14.2721,14.2801,14.0919,14.1008,6738478.6323256,0
+IVW.US,D,20080612,000000,14.1098,14.2233,14.0311,14.1208,7712367.9910937,0
+IVW.US,D,20080613,000000,14.1945,14.3329,14.1476,14.3329,4268862.5091634,0
+IVW.US,D,20080616,000000,14.2124,14.3698,14.2124,14.3309,2790638.8448469,0
+IVW.US,D,20080617,000000,14.3906,14.4006,14.2911,14.2931,4801880.6099275,0
+IVW.US,D,20080618,000000,14.2393,14.2731,14.1377,14.1785,3640677.9545127,0
+IVW.US,D,20080619,000000,14.1915,14.2891,14.1258,14.2233,3925710.365998,0
+IVW.US,D,20080620,000000,14.1397,14.1596,13.9356,13.9853,6959174.3475536,0
+IVW.US,D,20080623,000000,14.0311,14.077,13.9943,14.058,3171448.2601238,0
+IVW.US,D,20080624,000000,13.9246,14.0521,13.8579,13.9206,3467201.4459308,0
+IVW.US,D,20080625,000000,13.9595,14.1208,13.9266,13.9963,4146732.444251,0
+IVW.US,D,20080626,000000,13.835,13.8908,13.6228,13.6228,6450150.4563851,0
+IVW.US,D,20080627,000000,13.6228,13.7065,13.5432,13.6378,6667952.0847272,0
+IVW.US,D,20080630,000000,13.6528,13.7453,13.605,13.6208,4093403.7217775,0
+IVW.US,D,20080701,000000,13.4715,13.7045,13.4476,13.7025,9973033.451151,0
+IVW.US,D,20080702,000000,13.7294,13.7703,13.4178,13.4178,4770933.3616092,0
+IVW.US,D,20080703,000000,13.5531,13.5531,13.3072,13.4566,8618433.0881103,0
+IVW.US,D,20080707,000000,13.5183,13.5771,13.2425,13.358,8342968.636323,0
+IVW.US,D,20080708,000000,13.36,13.4954,13.2315,13.4884,14245785.203379,0
+IVW.US,D,20080709,000000,13.5293,13.5383,13.2156,13.2196,14128643.973875,0
+IVW.US,D,20080710,000000,13.2385,13.4436,13.13,13.3978,20551203.198032,0
+IVW.US,D,20080711,000000,13.2643,13.3868,13.0652,13.2255,12029568.378934,0
+IVW.US,D,20080714,000000,13.364,13.364,13.128,13.1758,9468212.11155,0
+IVW.US,D,20080715,000000,13.0463,13.2335,12.9378,13.0353,21087377.480297,0
+IVW.US,D,20080716,000000,13.0015,13.2255,12.9806,13.2255,17018184.874002,0
+IVW.US,D,20080717,000000,13.2863,13.3042,13.1618,13.2703,16567698.459185,0
+IVW.US,D,20080718,000000,13.2773,13.2773,13.1698,13.2275,7383635.0684684,0
+IVW.US,D,20080721,000000,13.2813,13.3042,13.1976,13.2683,11484129.403536,0
+IVW.US,D,20080722,000000,13.2176,13.3291,13.1818,13.3211,12798916.490113,0
+IVW.US,D,20080723,000000,13.358,13.3978,13.2753,13.3101,10226549.236364,0
+IVW.US,D,20080724,000000,13.3022,13.362,13.0901,13.1349,8711876.3452249,0
+IVW.US,D,20080725,000000,13.1857,13.2475,13.1458,13.2086,7236697.3968829,0
+IVW.US,D,20080728,000000,13.1758,13.2335,13.0263,13.0423,5574570.6784822,0
+IVW.US,D,20080729,000000,13.0573,13.2255,13.0573,13.2196,6012909.3594126,0
+IVW.US,D,20080730,000000,13.2983,13.4526,13.2514,13.4277,6139270.0933224,0
+IVW.US,D,20080731,000000,13.358,13.4416,13.2335,13.2335,7730887.3354212,0
+IVW.US,D,20080801,000000,13.2445,13.2933,13.117,13.1588,17962500.721738,0
+IVW.US,D,20080804,000000,13.1528,13.1758,12.9806,13.0253,4475099.8402885,0
+IVW.US,D,20080805,000000,13.0771,13.3251,13.0741,13.3251,17262041.31787,0
+IVW.US,D,20080806,000000,13.3351,13.4884,13.3101,13.4884,5202668.4633021,0
+IVW.US,D,20080807,000000,13.3789,13.4416,13.2843,13.3003,7592215.1840157,0
+IVW.US,D,20080808,000000,13.2554,13.5531,13.2295,13.5293,3276413.6383108,0
+IVW.US,D,20080811,000000,13.5293,13.6398,13.4954,13.603,4785750.2429428,0
+IVW.US,D,20080812,000000,13.594,13.607,13.5013,13.5313,8415805.8341383,0
+IVW.US,D,20080813,000000,13.5113,13.6358,13.4635,13.5681,4689791.4800511,0
+IVW.US,D,20080814,000000,13.4934,13.6607,13.4635,13.6119,4448353.13515,0
+IVW.US,D,20080815,000000,13.6308,13.6528,13.5501,13.6119,2913096.2769781,0
+IVW.US,D,20080818,000000,13.6786,13.6786,13.3998,13.4526,9050809.8697198,0
+IVW.US,D,20080819,000000,13.3818,13.4416,13.366,13.4058,5471919.9672878,0
+IVW.US,D,20080820,000000,13.4496,13.5013,13.3958,13.4994,7113606.3183863,0
+IVW.US,D,20080821,000000,13.4396,13.587,13.3998,13.5452,4933862.8214182,0
+IVW.US,D,20080822,000000,13.585,13.6766,13.5771,13.6568,3369795.6395962,0
+IVW.US,D,20080825,000000,13.5751,13.591,13.3888,13.4198,5933440.4649301,0
+IVW.US,D,20080826,000000,13.4237,13.4974,13.3908,13.4566,3213982.9021194,0
+IVW.US,D,20080827,000000,13.4655,13.603,13.4655,13.5591,5065356.9946623,0
+IVW.US,D,20080828,000000,13.6508,13.6786,13.5791,13.6736,4275483.1596976,0
+IVW.US,D,20080829,000000,13.6378,13.6378,13.4695,13.4735,5103149.8329535,0
+IVW.US,D,20080902,000000,13.5711,13.585,13.2863,13.3211,4659840.3921044,0
+IVW.US,D,20080903,000000,13.2843,13.347,13.1818,13.2793,5242670.5282239,0
+IVW.US,D,20080904,000000,13.1548,13.1976,12.881,12.9048,9516864.3029243,0
+IVW.US,D,20080905,000000,12.8391,12.9358,12.6948,12.891,6322373.8090438,0
+IVW.US,D,20080908,000000,13.2066,13.3401,12.88,13.0483,11331432.679802,0
+IVW.US,D,20080909,000000,13.0652,13.2335,12.637,12.639,9102166.3553287,0
+IVW.US,D,20080910,000000,12.7535,12.885,12.6798,12.7744,6933998.2017107,0
+IVW.US,D,20080911,000000,12.6668,12.9756,12.6141,12.9666,9634640.1829866,0
+IVW.US,D,20080912,000000,12.8969,13.0553,12.8411,13.0403,7422950.2647469,0
+IVW.US,D,20080915,000000,12.5922,12.9029,12.5245,12.5464,14493274.820859,0
+IVW.US,D,20080916,000000,12.2536,12.7038,12.2188,12.6668,23407685.030021,0
+IVW.US,D,20080917,000000,12.4717,12.5603,12.161,12.165,20382255.604043,0
+IVW.US,D,20080918,000000,12.3383,12.63,11.9758,12.4986,24452877.178291,0
+IVW.US,D,20080919,000000,13.4058,13.4178,11.8703,12.8351,7079343.2217344,0
+IVW.US,D,20080922,000000,12.9178,12.9716,12.5205,12.5553,11434659.798308,0
+IVW.US,D,20080923,000000,12.5315,12.7038,12.3721,12.393,9362868.1522542,0
+IVW.US,D,20080924,000000,12.4508,12.4986,12.3014,12.396,8660303.9579227,0
+IVW.US,D,20080925,000000,12.2945,12.645,12.2426,12.4866,5977059.6363624,0
+IVW.US,D,20080926,000000,12.2367,12.5553,12.2367,12.5533,7231784.8802117,0
+IVW.US,D,20080929,000000,12.4368,12.4528,11.5118,11.6631,9851242.8037846,0
+IVW.US,D,20080930,000000,11.8981,12.2327,11.7019,12.1172,8000359.7620701,0
+IVW.US,D,20081001,000000,12.0226,12.0525,11.7488,11.931,16346041.730373,0
+IVW.US,D,20081002,000000,11.8443,11.8443,11.4261,11.4649,7993381.6184993,0
+IVW.US,D,20081003,000000,11.6053,11.8593,11.3056,11.3056,10929950.928427,0
+IVW.US,D,20081006,000000,10.9182,11.0805,10.3755,10.9232,12078907.438952,0
+IVW.US,D,20081007,000000,10.977,11.1104,10.3297,10.3755,14322847.045027,0
+IVW.US,D,20081008,000000,10.1206,10.6802,10.0548,10.2828,17813574.746186,0
+IVW.US,D,20081009,000000,10.3924,10.5428,9.57484,9.63061,16393804.205932,0
+IVW.US,D,20081010,000000,9.21784,9.78994,8.77539,9.60671,36237218.388651,0
+IVW.US,D,20081013,000000,9.76106,10.5129,9.69235,10.495,18335645.124801,0
+IVW.US,D,20081014,000000,10.9879,11.2757,10.0668,10.2828,29540542.340951,0
+IVW.US,D,20081015,000000,10.02,10.2171,9.31991,9.33087,11357010.503214,0
+IVW.US,D,20081016,000000,9.28824,9.79194,8.91242,9.69334,16236601.664065,0
+IVW.US,D,20081017,000000,9.56588,10.2361,9.44071,9.75609,14755041.063343,0
+IVW.US,D,20081020,000000,9.92437,10.267,9.81484,10.252,12747579.084188,0
+IVW.US,D,20081021,000000,10.0827,10.2341,9.88156,9.90446,16003647.753619,0
+IVW.US,D,20081022,000000,9.6087,9.77401,9.09137,9.30926,11622854.77722,0
+IVW.US,D,20081023,000000,9.38026,9.58679,8.91641,9.43025,15839352.590075,0
+IVW.US,D,20081024,000000,8.57474,9.33515,8.53709,9.12603,14201728.203395,0
+IVW.US,D,20081027,000000,8.81603,9.30099,8.77121,8.77769,10513243.588791,0
+IVW.US,D,20081028,000000,9.05951,9.7282,8.80388,9.70928,15838398.605848,0
+IVW.US,D,20081029,000000,9.73916,10.1046,9.61667,9.63659,21796560.316775,0
+IVW.US,D,20081030,000000,10.0528,10.0718,9.69235,9.96421,14787240.541483,0
+IVW.US,D,20081031,000000,9.89749,10.254,9.83177,10.1186,9397134.2614879,0
+IVW.US,D,20081103,000000,10.0867,10.1385,9.92637,10.01,6470449.232344,0
+IVW.US,D,20081104,000000,10.2928,10.4193,10.1613,10.4003,14955531.392647,0
+IVW.US,D,20081105,000000,10.258,10.3645,9.89749,9.92139,12447306.021534,0
+IVW.US,D,20081106,000000,9.81683,9.91442,9.39958,9.47427,13208139.57244,0
+IVW.US,D,20081107,000000,9.56787,9.7521,9.4902,9.74414,11234092.146073,0
+IVW.US,D,20081110,000000,9.92836,9.99008,9.53999,9.6804,8942698.3519723,0
+IVW.US,D,20081111,000000,9.48522,9.63459,9.30926,9.43374,14294960.579786,0
+IVW.US,D,20081112,000000,9.26694,9.30099,8.96132,8.97616,14448648.442922,0
+IVW.US,D,20081113,000000,8.98741,9.68637,8.64982,9.68637,23496591.338991,0
+IVW.US,D,20081114,000000,9.40356,9.68637,9.19444,9.21614,14877011.461421,0
+IVW.US,D,20081117,000000,9.07046,9.34949,9.01061,9.02116,11711326.270221,0
+IVW.US,D,20081118,000000,8.98939,9.21614,8.81603,9.16187,35613284.586877,0
+IVW.US,D,20081119,000000,9.11716,9.2512,8.67323,8.70479,10831386.282305,0
+IVW.US,D,20081120,000000,8.61945,8.83266,8.08658,8.13329,20633410.529343,0
+IVW.US,D,20081121,000000,8.33096,8.70957,8.05851,8.68159,33793554.653234,0
+IVW.US,D,20081124,000000,8.83046,9.30099,8.73954,9.10621,25948429.212941,0
+IVW.US,D,20081125,000000,9.30926,9.33266,8.94249,9.15182,31674580.955709,0
+IVW.US,D,20081126,000000,8.98273,9.47924,8.93851,9.47924,22534006.191215,0
+IVW.US,D,20081128,000000,9.41242,9.50713,9.37827,9.49916,7309471.330481,0
+IVW.US,D,20081201,000000,9.24702,9.24951,8.73726,8.75687,33112225.143598,0
+IVW.US,D,20081202,000000,8.88234,9.02953,8.73098,9.01669,21084985.490372,0
+IVW.US,D,20081203,000000,8.81603,9.23039,8.77988,9.16974,20129876.566351,0
+IVW.US,D,20081204,000000,9.04039,9.22829,8.78655,8.91859,14565507.493933,0
+IVW.US,D,20081205,000000,8.77769,9.23447,8.60451,9.19693,13674378.777327,0
+IVW.US,D,20081208,000000,9.39311,9.6326,9.38822,9.50912,14021300.664479,0
+IVW.US,D,20081209,000000,9.39958,9.65351,9.33914,9.3947,19424448.410951,0
+IVW.US,D,20081210,000000,9.47726,9.64057,9.3947,9.537,12579423.799205,0
+IVW.US,D,20081211,000000,9.45982,9.6565,9.28646,9.32449,12750696.102125,0
+IVW.US,D,20081212,000000,9.12603,9.42826,9.05951,9.35835,12002963.265138,0
+IVW.US,D,20081215,000000,9.45385,9.46132,9.19214,9.32887,9851982.8947059,0
+IVW.US,D,20081216,000000,9.39121,9.73916,9.38624,9.71326,14864341.546695,0
+IVW.US,D,20081217,000000,9.61866,9.77799,9.55294,9.62563,16603759.062959,0
+IVW.US,D,20081218,000000,9.64356,9.68439,9.33714,9.44887,9246762.2466858,0
+IVW.US,D,20081219,000000,9.50912,9.63659,9.40356,9.41442,8723527.0031193,0
+IVW.US,D,20081222,000000,9.44269,9.44489,9.12822,9.24702,10091664.904436,0
+IVW.US,D,20081223,000000,9.34759,9.39311,9.17223,9.23447,11442020.539764,0
+IVW.US,D,20081224,000000,9.22003,9.23836,9.16038,9.20071,4823256.8859659,0
+IVW.US,D,20081226,000000,9.28824,9.28824,9.21614,9.26922,3940382.6434066,0
+IVW.US,D,20081229,000000,9.30727,9.31344,9.1321,9.25349,7636142.6429824,0
+IVW.US,D,20081230,000000,9.31991,9.47726,9.27122,9.47327,10644638.346838,0
+IVW.US,D,20081231,000000,9.47924,9.65252,9.45385,9.58879,14731333.049015,0
+IVW.US,D,20090102,000000,9.59376,9.93832,9.54995,9.88454,11729667.872224,0
+IVW.US,D,20090105,000000,9.85766,10.002,9.81284,9.89949,16252611.527779,0
+IVW.US,D,20090106,000000,10.012,10.0867,9.90645,9.97019,14807236.050877,0
+IVW.US,D,20090107,000000,9.82479,9.86364,9.6326,9.71127,8267206.2216102,0
+IVW.US,D,20090108,000000,9.66247,9.73916,9.58281,9.73916,8439900.4631262,0
+IVW.US,D,20090109,000000,9.75609,9.75907,9.50314,9.52704,7200344.5726772,0
+IVW.US,D,20090112,000000,9.48522,9.50514,9.2751,9.34381,10885583.632522,0
+IVW.US,D,20090113,000000,9.31534,9.45385,9.28396,9.37189,9195641.7466489,0
+IVW.US,D,20090114,000000,9.23616,9.26694,9.01917,9.09566,9725901.3267066,0
+IVW.US,D,20090115,000000,9.05951,9.21386,8.87259,9.16038,13081456.492281,0
+IVW.US,D,20090116,000000,9.29044,9.32887,9.06847,9.26036,15927632.282039,0
+IVW.US,D,20090120,000000,9.19444,9.23836,8.83933,8.85706,15254014.98173,0
+IVW.US,D,20090121,000000,8.97406,9.21784,8.85257,9.18996,14088166.925228,0
+IVW.US,D,20090122,000000,9.00006,9.19214,8.90556,9.08101,13498577.559813,0
+IVW.US,D,20090123,000000,8.86373,9.21386,8.85706,9.12603,15251694.289574,0
+IVW.US,D,20090126,000000,9.14983,9.34949,9.09336,9.19842,10757202.460439,0
+IVW.US,D,20090127,000000,9.23836,9.34142,9.18319,9.28646,10699834.870008,0
+IVW.US,D,20090128,000000,9.43025,9.59874,9.3947,9.52406,13692403.05405,0
+IVW.US,D,20090129,000000,9.41641,9.43871,9.26922,9.26922,10325869.036316,0
+IVW.US,D,20090130,000000,9.31991,9.35835,9.07743,9.12154,12526888.38993,0
+IVW.US,D,20090202,000000,8.99199,9.16586,8.96361,9.08539,10114196.003486,0
+IVW.US,D,20090203,000000,9.12822,9.32251,9.05532,9.27968,10448524.29465,0
+IVW.US,D,20090204,000000,9.30926,9.44269,9.21614,9.23836,10223505.524583,0
+IVW.US,D,20090205,000000,9.17861,9.49419,9.16038,9.43871,11369533.805628,0
+IVW.US,D,20090206,000000,9.43573,9.69235,9.42139,9.65252,10321123.215836,0
+IVW.US,D,20090209,000000,9.66944,9.72024,9.57186,9.65351,10899825.110737,0
+IVW.US,D,20090210,000000,9.55294,9.66049,9.19693,9.24951,10797529.884192,0
+IVW.US,D,20090211,000000,9.28167,9.34142,9.15182,9.25807,9165349.2327684,0
+IVW.US,D,20090212,000000,9.13439,9.33266,9.04894,9.31782,11883637.913853,0
+IVW.US,D,20090213,000000,9.31782,9.39958,9.25578,9.25807,8297503.7564603,0
+IVW.US,D,20090217,000000,8.98024,9.04248,8.89271,8.91481,9897139.4870342,0
+IVW.US,D,20090218,000000,8.94249,8.99398,8.82061,8.90556,9001809.2230544,0
+IVW.US,D,20090219,000000,8.98741,9.01917,8.82479,8.86621,11681047.815056,0
+IVW.US,D,20090220,000000,8.70281,8.87697,8.63678,8.78904,15766278.402494,0
+IVW.US,D,20090223,000000,8.85706,8.86821,8.44021,8.45952,9898792.3902314,0
+IVW.US,D,20090224,000000,8.50453,8.77539,8.48332,8.73526,12276248.616113,0
+IVW.US,D,20090225,000000,8.68159,8.80388,8.53471,8.65201,14593378.896265,0
+IVW.US,D,20090226,000000,8.74811,8.77539,8.47914,8.47914,9268185.7198386,0
+IVW.US,D,20090227,000000,8.32877,8.50453,8.31523,8.32229,10271850.432617,0
+IVW.US,D,20090302,000000,8.16266,8.25079,7.95185,7.99438,20002881.181882,0
+IVW.US,D,20090303,000000,8.06746,8.11796,7.91331,7.94737,15435542.112993,0
+IVW.US,D,20090304,000000,8.07533,8.30428,8.05193,8.16496,10294809.318278,0
+IVW.US,D,20090305,000000,7.99438,8.09644,7.81303,7.87059,14839028.830479,0
+IVW.US,D,20090306,000000,7.91769,8.05193,7.68686,7.97316,24954582.504148,0
+IVW.US,D,20090309,000000,7.77439,7.99019,7.73028,7.75308,13939453.838787,0
+IVW.US,D,20090310,000000,7.91113,8.19274,7.88981,8.17731,16021249.264702,0
+IVW.US,D,20090311,000000,8.27151,8.33096,8.15928,8.23964,16427949.811894,0
+IVW.US,D,20090312,000000,8.23964,8.51788,8.17531,8.50881,21054156.736937,0
+IVW.US,D,20090313,000000,8.51569,8.54894,8.39738,8.53033,17033660.506549,0
+IVW.US,D,20090316,000000,8.63061,8.68617,8.47724,8.50254,9945775.6113057,0
+IVW.US,D,20090317,000000,8.52216,8.75041,8.46151,8.75041,7616405.2114264,0
+IVW.US,D,20090318,000000,8.70957,8.96579,8.59346,8.83714,14071996.390486,0
+IVW.US,D,20090319,000000,8.93851,8.96132,8.78187,8.78904,11516387.124923,0
+IVW.US,D,20090320,000000,8.84371,8.89469,8.63459,8.65649,6995125.4941901,0
+IVW.US,D,20090323,000000,8.80976,9.22003,8.80976,9.22003,9616254.3964508,0
+IVW.US,D,20090324,000000,9.10442,9.20489,9.03849,9.05114,8682288.7754784,0
+IVW.US,D,20090325,000000,9.09336,9.21386,8.85048,9.04039,10835198.202437,0
+IVW.US,D,20090326,000000,9.17223,9.2989,9.11497,9.27321,11801581.211631,0
+IVW.US,D,20090327,000000,9.14106,9.20271,9.08361,9.12384,6809095.5573771,0
+IVW.US,D,20090330,000000,8.91481,8.95266,8.75687,8.86621,16847179.686665,0
+IVW.US,D,20090331,000000,8.96988,9.08539,8.89021,8.93423,9326320.5144275,0
+IVW.US,D,20090401,000000,8.82279,9.10213,8.77988,9.07294,9122615.7603761,0
+IVW.US,D,20090402,000000,9.29044,9.46829,9.2512,9.31534,7727274.2456864,0
+IVW.US,D,20090403,000000,9.32887,9.41242,9.25807,9.40754,10810842.483028,0
+IVW.US,D,20090406,000000,9.29044,9.34949,9.18319,9.32251,8550721.2960779,0
+IVW.US,D,20090407,000000,9.18996,9.22829,9.09784,9.11926,19326634.901884,0
+IVW.US,D,20090408,000000,9.16038,9.28396,9.10821,9.23616,5489417.0422018,0
+IVW.US,D,20090409,000000,9.43871,9.4902,9.38424,9.48821,8629555.5400012,0
+IVW.US,D,20090413,000000,9.41442,9.52207,9.36512,9.45982,7267209.8292325,0
+IVW.US,D,20090414,000000,9.33087,9.45385,9.30727,9.34142,8539335.7453793,0
+IVW.US,D,20090415,000000,9.28396,9.39669,9.2512,9.38424,6745094.2618901,0
+IVW.US,D,20090416,000000,9.43374,9.56986,9.34561,9.51709,8514431.7360894,0
+IVW.US,D,20090417,000000,9.51709,9.60272,9.47924,9.5619,6722526.0076652,0
+IVW.US,D,20090420,000000,9.41641,9.42637,9.22621,9.24483,6300353.8447008,0
+IVW.US,D,20090421,000000,9.22252,9.39958,9.18777,9.39669,8826691.8616023,0
+IVW.US,D,20090422,000000,9.30727,9.51311,9.29452,9.29452,11302488.79836,0
+IVW.US,D,20090423,000000,9.37189,9.42637,9.24951,9.41442,7785179.079867,0
+IVW.US,D,20090424,000000,9.47726,9.64953,9.47128,9.5848,6125372.0494284,0
+IVW.US,D,20090427,000000,9.49717,9.63459,9.45186,9.52704,7056157.3882468,0
+IVW.US,D,20090428,000000,9.44269,9.60671,9.40944,9.52007,5259979.8188742,0
+IVW.US,D,20090429,000000,9.62563,9.80687,9.58082,9.71127,6899652.7611571,0
+IVW.US,D,20090430,000000,9.82281,9.85965,9.62563,9.68439,6549182.0526811,0
+IVW.US,D,20090501,000000,9.71625,9.78596,9.60272,9.75409,17658155.652727,0
+IVW.US,D,20090504,000000,9.84072,9.98409,9.78994,9.96819,6035767.8256813,0
+IVW.US,D,20090505,000000,9.96421,9.97911,9.8716,9.95326,6726125.0386851,0
+IVW.US,D,20090506,000000,10.0808,10.0946,9.91442,10.0568,13808360.338918,0
+IVW.US,D,20090507,000000,10.1485,10.1485,9.84969,9.91242,6650675.9324762,0
+IVW.US,D,20090508,000000,10.0498,10.1295,9.95824,10.0927,8691183.9252481,0
+IVW.US,D,20090511,000000,9.97512,10.022,9.88852,9.94031,7372060.7293122,0
+IVW.US,D,20090512,000000,9.97911,10.032,9.85169,9.97911,4117255.335836,0
+IVW.US,D,20090513,000000,9.85965,9.86364,9.72024,9.75011,7985306.8951647,0
+IVW.US,D,20090514,000000,9.75011,9.87757,9.73716,9.80289,5253366.1976974,0
+IVW.US,D,20090515,000000,9.776,9.87359,9.70032,9.74612,4357146.2179018,0
+IVW.US,D,20090518,000000,9.84969,10.018,9.81484,10.018,4424624.0327501,0
+IVW.US,D,20090519,000000,9.98808,10.0946,9.97019,10.012,7409708.9636785,0
+IVW.US,D,20090520,000000,10.0956,10.1893,9.96022,9.97512,6550541.7312528,0
+IVW.US,D,20090521,000000,9.8467,9.89052,9.71127,9.80687,4350668.1629047,0
+IVW.US,D,20090522,000000,9.81683,9.90446,9.7521,9.80289,3392123.8914735,0
+IVW.US,D,20090526,000000,9.72422,10.0698,9.71127,10.0478,12143150.745173,0
+IVW.US,D,20090527,000000,10.0498,10.1066,9.87957,9.8955,10913276.288336,0
+IVW.US,D,20090528,000000,9.97512,10.0827,9.84072,10.032,4685179.2173628,0
+IVW.US,D,20090529,000000,10.0907,10.1953,10.016,10.1803,4453961.5582098,0
+IVW.US,D,20090601,000000,10.3247,10.5109,10.3048,10.4392,5266464.9032288,0
+IVW.US,D,20090602,000000,10.4521,10.5776,10.4273,10.5298,7107855.2997894,0
+IVW.US,D,20090603,000000,10.4133,10.4343,10.2908,10.4343,5316443.6347753,0
+IVW.US,D,20090604,000000,10.4521,10.499,10.3645,10.4731,3968452.8761355,0
+IVW.US,D,20090605,000000,10.5886,10.6005,10.4063,10.5109,3899677.6427388,0
+IVW.US,D,20090608,000000,10.4392,10.5558,10.3277,10.4731,2767507.2378312,0
+IVW.US,D,20090609,000000,10.5248,10.5846,10.4591,10.5278,6655569.3694629,0
+IVW.US,D,20090610,000000,10.6304,10.6324,10.3735,10.5149,3308758.7245698,0
+IVW.US,D,20090611,000000,10.5169,10.6713,10.5149,10.5866,3266205.0028897,0
+IVW.US,D,20090612,000000,10.48,10.5518,10.4233,10.5518,2167408.9830123,0
+IVW.US,D,20090615,000000,10.4253,10.4253,10.258,10.3207,2561990.9179428,0
+IVW.US,D,20090616,000000,10.3526,10.3885,10.1933,10.2072,4967857.7982927,0
+IVW.US,D,20090617,000000,10.1803,10.2928,10.1335,10.2191,2717423.0659227,0
+IVW.US,D,20090618,000000,10.2171,10.3068,10.1833,10.252,2745456.1434766,0
+IVW.US,D,20090619,000000,10.3546,10.3715,10.2271,10.2759,4526805.7853825,0
+IVW.US,D,20090622,000000,10.1893,10.1893,9.96819,9.96819,5251574.7157389,0
+IVW.US,D,20090623,000000,9.97711,9.99706,9.88654,9.93434,7325917.0143576,0
+IVW.US,D,20090624,000000,10.01,10.1186,9.95824,9.99706,7261483.9154837,0
+IVW.US,D,20090625,000000,9.96421,10.247,9.95824,10.2361,10272981.154974,0
+IVW.US,D,20090626,000000,10.1953,10.242,10.1564,10.1913,5060641.2999999,0
+IVW.US,D,20090629,000000,10.242,10.3078,10.1863,10.2779,3626718.6547895,0
+IVW.US,D,20090630,000000,10.2888,10.3346,10.1335,10.1953,10085861.667755,0
+IVW.US,D,20090701,000000,10.265,10.3526,10.2321,10.243,7427014.2375531,0
+IVW.US,D,20090702,000000,10.1186,10.1225,9.97019,9.97217,4902071.0460107,0
+IVW.US,D,20090706,000000,9.89251,9.98409,9.84471,9.9662,8538372.7234071,0
+IVW.US,D,20090707,000000,9.94529,9.97217,9.75409,9.76504,5293664.4998265,0
+IVW.US,D,20090708,000000,9.81683,9.8467,9.68439,9.80289,5768442.3656398,0
+IVW.US,D,20090709,000000,9.8706,9.88852,9.79194,9.82281,2738299.2533875,0
+IVW.US,D,20090710,000000,9.76704,9.85169,9.73119,9.80687,4759964.5513887,0
+IVW.US,D,20090713,000000,9.82281,9.99507,9.73119,9.99307,5546402.0347489,0
+IVW.US,D,20090714,000000,10.029,10.0588,9.95824,10.0458,8575758.8631595,0
+IVW.US,D,20090715,000000,10.2002,10.3546,10.1783,10.3406,4664002.7759152,0
+IVW.US,D,20090716,000000,10.3207,10.495,10.3118,10.4631,4405820.5015424,0
+IVW.US,D,20090717,000000,10.4671,10.504,10.4003,10.48,8022928.016295,0
+IVW.US,D,20090720,000000,10.5558,10.6085,10.487,10.5946,4556680.554591,0
+IVW.US,D,20090721,000000,10.6822,10.6862,10.5228,10.6473,4494675.596623,0
+IVW.US,D,20090722,000000,10.6025,10.7071,10.5985,10.6403,4377298.3815481,0
+IVW.US,D,20090723,000000,10.6583,10.9043,10.6383,10.8645,5247311.9125358,0
+IVW.US,D,20090724,000000,10.7888,10.9063,10.7549,10.9003,4627442.0835675,0
+IVW.US,D,20090727,000000,10.8823,10.9182,10.7918,10.8973,3706925.6318054,0
+IVW.US,D,20090728,000000,10.8395,10.8953,10.745,10.8734,6506550.0038751,0
+IVW.US,D,20090729,000000,10.7858,10.8286,10.729,10.7997,5525471.6208123,0
+IVW.US,D,20090730,000000,10.9321,11.0138,10.8773,10.8933,5388808.8614467,0
+IVW.US,D,20090731,000000,10.8953,10.962,10.8515,10.8843,2868116.4227802,0
+IVW.US,D,20090803,000000,10.981,11.0556,10.9431,11.0486,5316140.3682105,0
+IVW.US,D,20090804,000000,11.0168,11.0636,10.979,11.0486,7199304.227773,0
+IVW.US,D,20090805,000000,11.0427,11.0447,10.9063,10.966,11849968.295809,0
+IVW.US,D,20090806,000000,10.9929,11.0048,10.8455,10.8893,6600882.9768055,0
+IVW.US,D,20090807,000000,11.0048,11.0526,10.9232,10.9879,6010913.0218937,0
+IVW.US,D,20090810,000000,10.9541,10.9879,10.8913,10.962,4873288.8397903,0
+IVW.US,D,20090811,000000,10.9162,10.9321,10.8326,10.8515,3709449.1711338,0
+IVW.US,D,20090812,000000,10.8605,11.0656,10.8515,10.983,6715912.3864884,0
+IVW.US,D,20090813,000000,11.0288,11.0556,10.9252,11.0466,6634648.9974656,0
+IVW.US,D,20090814,000000,11.0407,11.0407,10.8495,10.9451,7142753.0470006,0
+IVW.US,D,20090817,000000,10.7529,10.7708,10.6802,10.6901,7228715.0593892,0
+IVW.US,D,20090818,000000,10.718,10.8126,10.7041,10.7838,9500706.8227036,0
+IVW.US,D,20090819,000000,10.6911,10.9202,10.6872,10.8953,4494849.3221716,0
+IVW.US,D,20090820,000000,10.9003,11.0118,10.8734,10.9929,5092513.4109213,0
+IVW.US,D,20090821,000000,11.0785,11.1891,11.0407,11.1572,5693011.3349215,0
+IVW.US,D,20090824,000000,11.218,11.2738,11.1622,11.1911,5342499.4544947,0
+IVW.US,D,20090825,000000,11.2259,11.3106,11.1642,11.1911,8942919.2746354,0
+IVW.US,D,20090826,000000,11.1761,11.2468,11.1353,11.206,4010127.928133,0
+IVW.US,D,20090827,000000,11.1891,11.2468,11.0616,11.224,7636903.8219761,0
+IVW.US,D,20090828,000000,11.3036,11.3295,11.1473,11.211,3928428.7189475,0
+IVW.US,D,20090831,000000,11.1005,11.1253,11.0506,11.1134,3841103.0112117,0
+IVW.US,D,20090901,000000,11.0506,11.204,10.8973,10.9103,8443218.3198477,0
+IVW.US,D,20090902,000000,10.8734,10.964,10.8714,10.9103,4955154.7451671,0
+IVW.US,D,20090903,000000,10.964,10.981,10.8625,10.971,3878352.5805905,0
+IVW.US,D,20090904,000000,10.9988,11.1253,10.962,11.1153,3215930.034136,0
+IVW.US,D,20090908,000000,11.222,11.2408,11.1751,11.2368,2462137.8910177,0
+IVW.US,D,20090909,000000,11.2628,11.3494,11.213,11.3036,4209779.7555112,0
+IVW.US,D,20090910,000000,11.3255,11.441,11.2797,11.4301,4512195.7679971,0
+IVW.US,D,20090911,000000,11.463,11.4978,11.3813,11.45,3421021.579995,0
+IVW.US,D,20090914,000000,11.3534,11.4838,11.3494,11.4719,4158089.8775199,0
+IVW.US,D,20090915,000000,11.4878,11.5356,11.4151,11.5028,6572740.4421141,0
+IVW.US,D,20090916,000000,11.5406,11.6651,11.5088,11.6631,7443530.2150043,0
+IVW.US,D,20090917,000000,11.6461,11.7248,11.6033,11.6631,8363602.8130524,0
+IVW.US,D,20090918,000000,11.7039,11.7248,11.6352,11.674,6630721.5950328,0
+IVW.US,D,20090921,000000,11.5585,11.672,11.5585,11.6421,6369332.929464,0
+IVW.US,D,20090922,000000,11.7188,11.7248,11.6461,11.697,3757807.1336886,0
+IVW.US,D,20090923,000000,11.691,11.7448,11.5356,11.5446,4408244.6256724,0
+IVW.US,D,20090924,000000,11.5735,11.5993,11.4131,11.463,4839834.1192464,0
+IVW.US,D,20090925,000000,11.443,11.5028,11.3723,11.4071,4144785.3122344,0
+IVW.US,D,20090928,000000,11.446,11.6273,11.446,11.5854,4904969.1496724,0
+IVW.US,D,20090929,000000,11.5973,11.6392,11.5177,11.5476,4066153.9154836,0
+IVW.US,D,20090930,000000,11.5864,11.6013,11.3992,11.5217,8161418.4086005,0
+IVW.US,D,20091001,000000,11.4918,11.5048,11.2428,11.2428,11549462.260164,0
+IVW.US,D,20091002,000000,11.1533,11.2688,11.1513,11.22,5657726.9730499,0
+IVW.US,D,20091005,000000,11.2498,11.3703,11.202,11.3425,6935319.7209134,0
+IVW.US,D,20091006,000000,11.4281,11.5525,11.3972,11.5048,7936354.4498075,0
+IVW.US,D,20091007,000000,11.4818,11.5525,11.4689,11.5446,4967902.9870192,0
+IVW.US,D,20091008,000000,11.6332,11.699,11.5805,11.6392,4113260.6524104,0
+IVW.US,D,20091009,000000,11.6313,11.7238,11.6163,11.7238,3501464.5425827,0
+IVW.US,D,20091012,000000,11.7786,11.8234,11.7118,11.7607,1874723.60964,0
+IVW.US,D,20091013,000000,11.7188,11.7636,11.6681,11.7547,4041105.302269,0
+IVW.US,D,20091014,000000,11.8772,11.931,11.8254,11.918,6498020.3806934,0
+IVW.US,D,20091015,000000,11.8513,11.9858,11.8513,11.9738,4545689.652104,0
+IVW.US,D,20091016,000000,11.9001,11.9718,11.8593,11.9419,4834465.6985342,0
+IVW.US,D,20091019,000000,11.9568,12.0743,11.922,12.0545,2903246.1387877,0
+IVW.US,D,20091020,000000,12.0883,12.0883,11.9091,11.9937,6329125.004788,0
+IVW.US,D,20091021,000000,11.9688,12.1211,11.92,11.927,5569936.3235277,0
+IVW.US,D,20091022,000000,11.92,12.0634,11.8373,12.0295,7365199.0722365,0
+IVW.US,D,20091023,000000,12.1033,12.1092,11.8811,11.927,5848789.9298049,0
+IVW.US,D,20091026,000000,11.937,12.0863,11.8135,11.8373,2948961.0629372,0
+IVW.US,D,20091027,000000,11.8393,11.9001,11.7607,11.8005,10689727.658173,0
+IVW.US,D,20091028,000000,11.7547,11.8065,11.5665,11.5785,6231738.2781378,0
+IVW.US,D,20091029,000000,11.6561,11.8195,11.6253,11.7955,4804290.6753427,0
+IVW.US,D,20091030,000000,11.7786,11.8065,11.4738,11.4888,11775238.192449,0
+IVW.US,D,20091102,000000,11.5286,11.6691,11.434,11.5665,6104889.5059815,0
+IVW.US,D,20091103,000000,11.4958,11.6143,11.4858,11.5973,14595244.688574,0
+IVW.US,D,20091104,000000,11.697,11.7846,11.6183,11.6352,6482661.2346414,0
+IVW.US,D,20091105,000000,11.7388,11.8703,11.7099,11.8573,5042753.5936499,0
+IVW.US,D,20091106,000000,11.7886,11.929,11.7806,11.8891,3045354.6417975,0
+IVW.US,D,20091109,000000,11.9878,12.1281,11.9678,12.1261,3059232.6018131,0
+IVW.US,D,20091110,000000,12.0863,12.173,12.0743,12.1301,4617944.4174439,0
+IVW.US,D,20091111,000000,12.2158,12.2566,12.1301,12.1918,3913243.2984443,0
+IVW.US,D,20091112,000000,12.163,12.2307,12.0395,12.0813,8141923.9919737,0
+IVW.US,D,20091113,000000,12.1003,12.1958,12.0475,12.159,4408848.1462201,0
+IVW.US,D,20091116,000000,12.2386,12.3691,12.2208,12.3283,8166100.9648633,0
+IVW.US,D,20091117,000000,12.2925,12.3473,12.2566,12.3473,3752879.5541086,0
+IVW.US,D,20091118,000000,12.3243,12.3492,12.2446,12.3153,4200945.8615708,0
+IVW.US,D,20091119,000000,12.2278,12.2367,12.0813,12.172,6976382.2146177,0
+IVW.US,D,20091120,000000,12.0923,12.1481,12.0604,12.1132,3763804.1797967,0
+IVW.US,D,20091123,000000,12.2646,12.3721,12.2386,12.2745,5644075.960861,0
+IVW.US,D,20091124,000000,12.2815,12.3044,12.1819,12.2925,4147889.2756503,0
+IVW.US,D,20091125,000000,12.3113,12.3492,12.2705,12.3423,2227561.2031924,0
+IVW.US,D,20091127,000000,12.0056,12.2138,11.9808,12.1441,3060212.6950819,0
+IVW.US,D,20091130,000000,12.1211,12.1958,12.0654,12.163,6486710.1445388,0
+IVW.US,D,20091201,000000,12.2347,12.3671,12.2347,12.3153,5586082.7576153,0
+IVW.US,D,20091202,000000,12.3173,12.39,12.2705,12.3024,4393448.8324113,0
+IVW.US,D,20091203,000000,12.3313,12.3671,12.1849,12.1898,4748874.2337033,0
+IVW.US,D,20091204,000000,12.3542,12.409,12.1421,12.2406,7010905.3974957,0
+IVW.US,D,20091207,000000,12.2367,12.2875,12.1799,12.2098,4234699.8319038,0
+IVW.US,D,20091208,000000,12.1301,12.153,12.0415,12.0883,6629953.3866818,0
+IVW.US,D,20091209,000000,12.0833,12.1461,12.0146,12.1351,4310103.7493861,0
+IVW.US,D,20091210,000000,12.2188,12.2576,12.2008,12.2208,2825524.541731,0
+IVW.US,D,20091211,000000,12.2406,12.2925,12.2058,12.2516,2609127.7806873,0
+IVW.US,D,20091214,000000,12.3383,12.3383,12.2666,12.3074,3108402.9572515,0
+IVW.US,D,20091215,000000,12.2666,12.3313,12.2327,12.2626,6626561.2196099,0
+IVW.US,D,20091216,000000,12.3024,12.3611,12.2646,12.2845,6554911.9832056,0
+IVW.US,D,20091217,000000,12.2008,12.2327,12.1301,12.1461,3235088.0457985,0
+IVW.US,D,20091218,000000,12.1938,12.2576,12.1231,12.2576,4222866.4107154,0
+IVW.US,D,20091221,000000,12.2865,12.3831,12.2745,12.3403,4336852.4629124,0
+IVW.US,D,20091222,000000,12.3542,12.4249,12.3522,12.407,7383512.5568098,0
+IVW.US,D,20091223,000000,12.4368,12.4826,12.402,12.4766,3291280.7293404,0
+IVW.US,D,20091224,000000,12.4568,12.4906,12.4428,12.4866,1122989.0598699,0
+IVW.US,D,20091228,000000,12.4966,12.5384,12.4766,12.5275,5398260.3346497,0
+IVW.US,D,20091229,000000,12.5364,12.5603,12.4986,12.5036,3474203.6901558,0
+IVW.US,D,20091230,000000,12.4568,12.5085,12.4568,12.4906,1896346.9173834,0
+IVW.US,D,20091231,000000,12.5145,12.5345,12.3731,12.3741,3508695.7430222,0
+IVW.US,D,20100104,000000,12.4806,12.5753,12.4568,12.5573,5754263.1474474,0
+IVW.US,D,20100105,000000,12.5533,12.5843,12.5036,12.5663,4558763.2527872,0
+IVW.US,D,20100106,000000,12.5533,12.5942,12.5364,12.5663,4623675.3521623,0
+IVW.US,D,20100107,000000,12.5275,12.5663,12.4826,12.5573,3238979.29725,0
+IVW.US,D,20100108,000000,12.5225,12.6241,12.4886,12.6161,4036185.7562403,0
+IVW.US,D,20100111,000000,12.6748,12.6748,12.5603,12.626,2806382.5971713,0
+IVW.US,D,20100112,000000,12.5364,12.5623,12.4478,12.4986,7003922.2329553,0
+IVW.US,D,20100113,000000,12.5165,12.639,12.4628,12.6161,5906964.8921508,0
+IVW.US,D,20100114,000000,12.5902,12.6688,12.5843,12.6569,5106883.4259591,0
+IVW.US,D,20100115,000000,12.641,12.6609,12.4766,12.5095,6350537.4318076,0
+IVW.US,D,20100119,000000,12.5205,12.6798,12.5036,12.6768,4049414.0027876,0
+IVW.US,D,20100120,000000,12.5882,12.5882,12.407,12.5125,4927487.1942012,0
+IVW.US,D,20100121,000000,12.5295,12.5533,12.2725,12.2905,8507961.7146437,0
+IVW.US,D,20100122,000000,12.2278,12.2705,11.9848,12.0036,7090807.0995591,0
+IVW.US,D,20100125,000000,12.1003,12.1172,12.0186,12.0585,4909950.9557242,0
+IVW.US,D,20100126,000000,12.0166,12.1441,11.9718,12.0246,4449166.5322276,0
+IVW.US,D,20100127,000000,11.9937,12.1003,11.911,12.0743,6963555.6456396,0
+IVW.US,D,20100128,000000,12.0953,12.0953,11.8214,11.8811,8802904.5159549,0
+IVW.US,D,20100129,000000,11.937,12.0166,11.699,11.7238,6067983.3709243,0
+IVW.US,D,20100201,000000,11.8065,11.911,11.8005,11.9091,4485215.0856746,0
+IVW.US,D,20100202,000000,11.931,12.0693,11.8851,12.0475,3148271.4643816,0
+IVW.US,D,20100203,000000,11.9897,12.0585,11.9808,12.0206,3350593.4434009,0
+IVW.US,D,20100204,000000,11.939,11.9459,11.6481,11.6481,7837274.6522032,0
+IVW.US,D,20100205,000000,11.672,11.7118,11.4758,11.691,11247438.887502,0
+IVW.US,D,20100208,000000,11.7099,11.7646,11.6123,11.6203,4679313.7206587,0
+IVW.US,D,20100209,000000,11.7527,11.8891,11.684,11.7906,7456311.595256,0
+IVW.US,D,20100210,000000,11.7607,11.8065,11.6521,11.7468,3782117.66437,0
+IVW.US,D,20100211,000000,11.7338,11.9091,11.678,11.8941,2633156.1328763,0
+IVW.US,D,20100212,000000,11.7607,11.8941,11.7208,11.8831,3246665.3975365,0
+IVW.US,D,20100216,000000,11.9828,12.0773,11.933,12.0693,3714227.1258194,0
+IVW.US,D,20100217,000000,12.1281,12.1441,12.0723,12.1281,6474787.3500914,0
+IVW.US,D,20100218,000000,12.1033,12.2386,12.1033,12.2188,13915157.36682,0
+IVW.US,D,20100219,000000,12.1958,12.2705,12.1421,12.2327,6172128.3226761,0
+IVW.US,D,20100222,000000,12.2666,12.2685,12.161,12.1918,6554017.2464202,0
+IVW.US,D,20100223,000000,12.153,12.1819,12.0076,12.0475,4498609.0242192,0
+IVW.US,D,20100224,000000,12.0863,12.165,12.0565,12.1391,4499951.6314942,0
+IVW.US,D,20100225,000000,11.9718,12.1371,11.927,12.1231,4857248.8502586,0
+IVW.US,D,20100226,000000,12.1461,12.176,12.0674,12.1301,5120929.0863597,0
+IVW.US,D,20100301,000000,12.1898,12.2925,12.1898,12.2865,5279550.5542391,0
+IVW.US,D,20100302,000000,12.3542,12.3771,12.2945,12.3193,6358920.4426766,0
+IVW.US,D,20100303,000000,12.3562,12.4,12.3074,12.3223,2317363.2531423,0
+IVW.US,D,20100304,000000,12.3542,12.3831,12.2925,12.3691,2651052.8769715,0
+IVW.US,D,20100305,000000,12.4548,12.5444,12.4249,12.5444,5304723.6875002,0
+IVW.US,D,20100308,000000,12.5404,12.5573,12.5095,12.5245,1357614.9531975,0
+IVW.US,D,20100309,000000,12.4886,12.6201,12.4886,12.5513,3064340.9362993,0
+IVW.US,D,20100310,000000,12.5623,12.635,12.5444,12.6181,4855151.0891535,0
+IVW.US,D,20100311,000000,12.5882,12.6579,12.5384,12.6569,3424958.020173,0
+IVW.US,D,20100312,000000,12.7107,12.7206,12.626,12.6688,2094094.7930836,0
+IVW.US,D,20100315,000000,12.6569,12.6688,12.5683,12.6579,2286423.0341815,0
+IVW.US,D,20100316,000000,12.6988,12.7465,12.648,12.7426,4454112.1872983,0
+IVW.US,D,20100317,000000,12.7725,12.8411,12.7625,12.8073,7707072.8765379,0
+IVW.US,D,20100318,000000,12.8043,12.8163,12.7505,12.8033,3341161.0498825,0
+IVW.US,D,20100319,000000,12.8391,12.8391,12.6798,12.7296,1917505.2833404,0
+IVW.US,D,20100322,000000,12.65,12.8312,12.65,12.8043,6735393.7485942,0
+IVW.US,D,20100323,000000,12.8163,12.883,12.7705,12.88,3002275.7266958,0
+IVW.US,D,20100324,000000,12.8183,12.8521,12.7744,12.7903,4725132.0767824,0
+IVW.US,D,20100325,000000,12.8461,12.887,12.7226,12.7386,5350537.0226542,0
+IVW.US,D,20100326,000000,12.7725,12.8043,12.6688,12.7296,5721617.8072054,0
+IVW.US,D,20100329,000000,12.7923,12.8371,12.7764,12.8073,3261194.0752142,0
+IVW.US,D,20100330,000000,12.8243,12.877,12.7744,12.8351,3826634.5851694,0
+IVW.US,D,20100331,000000,12.7983,12.8501,12.7605,12.7883,2381890.7462449,0
+IVW.US,D,20100401,000000,12.873,12.9248,12.7853,12.865,7101178.4143955,0
+IVW.US,D,20100405,000000,12.9128,12.9935,12.883,12.9716,2893868.9759349,0
+IVW.US,D,20100406,000000,12.9268,13.0164,12.9198,12.9915,4255249.6563435,0
+IVW.US,D,20100407,000000,12.9606,12.9855,12.8571,12.9078,2728917.0695651,0
+IVW.US,D,20100408,000000,12.865,12.9646,12.8312,12.9517,3342621.1478465,0
+IVW.US,D,20100409,000000,12.9736,13.0403,12.9497,13.0313,2462293.5410758,0
+IVW.US,D,20100412,000000,13.0593,13.0771,13.0283,13.0443,1714958.3648824,0
+IVW.US,D,20100413,000000,13.0234,13.0841,12.9666,13.0593,2467070.4915674,0
+IVW.US,D,20100414,000000,13.115,13.1857,13.0881,13.1798,2577267.720093,0
+IVW.US,D,20100415,000000,13.1678,13.2216,13.1588,13.2126,3961648.4581135,0
+IVW.US,D,20100416,000000,13.1568,13.1976,12.9646,13.0283,4686296.8851991,0
+IVW.US,D,20100419,000000,12.9955,13.0682,12.9268,13.0652,2252984.3807404,0
+IVW.US,D,20100420,000000,13.13,13.1778,13.0861,13.1618,1761070.9498254,0
+IVW.US,D,20100421,000000,13.1718,13.1996,13.0981,13.1648,1787773.4704313,0
+IVW.US,D,20100422,000000,13.0741,13.2156,12.9875,13.2016,3069498.4762877,0
+IVW.US,D,20100423,000000,13.1926,13.2933,13.1628,13.2813,2684432.2829713,0
+IVW.US,D,20100426,000000,13.2963,13.3291,13.2514,13.2753,3039409.8137735,0
+IVW.US,D,20100427,000000,13.2086,13.2604,12.9477,12.9716,4402239.546013,0
+IVW.US,D,20100428,000000,13.0503,13.0652,12.9198,13.0443,4339811.8224034,0
+IVW.US,D,20100429,000000,13.13,13.1996,13.1021,13.1648,2548559.824223,0
+IVW.US,D,20100430,000000,13.1628,13.1818,12.9477,12.9586,2654438.0146858,0
+IVW.US,D,20100503,000000,13.0134,13.1389,12.9786,13.1001,1907602.927066,0
+IVW.US,D,20100504,000000,12.9606,12.9606,12.7146,12.7853,4788489.6839647,0
+IVW.US,D,20100505,000000,12.6629,12.7943,12.6091,12.7008,3355982.9521856,0
+IVW.US,D,20100506,000000,12.63,12.7296,5.33413,12.3074,11320334.328566,0
+IVW.US,D,20100507,000000,12.2367,12.3562,11.8871,12.0723,15615080.940287,0
+IVW.US,D,20100510,000000,12.5942,12.6579,12.5145,12.626,5677214.3603192,0
+IVW.US,D,20100511,000000,12.5245,12.7446,12.4986,12.5713,12787540.981353,0
+IVW.US,D,20100512,000000,12.628,12.8043,12.626,12.7804,3053239.5724807,0
+IVW.US,D,20100513,000000,12.7725,12.8243,12.6181,12.628,4483628.4592763,0
+IVW.US,D,20100514,000000,12.5295,12.5533,12.2815,12.4,4486925.2279254,0
+IVW.US,D,20100517,000000,12.4448,12.4648,12.176,12.4,3483141.0160702,0
+IVW.US,D,20100518,000000,12.5085,12.5513,12.2208,12.2566,4690958.3533896,0
+IVW.US,D,20100519,000000,12.1918,12.2905,12.0246,12.172,4939293.5021537,0
+IVW.US,D,20100520,000000,11.8961,11.9688,11.7188,11.7188,9419690.4653858,0
+IVW.US,D,20100521,000000,11.5306,11.913,11.5088,11.8553,5258336.9576162,0
+IVW.US,D,20100524,000000,11.7985,11.92,11.7408,11.7408,3099491.7403791,0
+IVW.US,D,20100525,000000,11.439,11.7567,11.3843,11.7567,15529957.429825,0
+IVW.US,D,20100526,000000,11.8234,11.9419,11.6332,11.6551,6049719.0918532,0
+IVW.US,D,20100527,000000,11.8811,12.0525,11.8533,12.0495,4443940.7070525,0
+IVW.US,D,20100528,000000,12.0335,12.0455,11.8493,11.92,3303202.519594,0
+IVW.US,D,20100601,000000,11.7806,11.9738,11.7019,11.7158,4696720.4181196,0
+IVW.US,D,20100602,000000,11.7646,12.0226,11.7148,12.0226,2618901.6001396,0
+IVW.US,D,20100603,000000,12.0674,12.1152,11.9628,12.0953,2382195.0170036,0
+IVW.US,D,20100604,000000,11.8513,11.9678,11.6372,11.684,3455729.5345547,0
+IVW.US,D,20100607,000000,11.7238,11.7736,11.5356,11.5476,3198754.3012775,0
+IVW.US,D,20100608,000000,11.5476,11.6681,11.45,11.6441,5202965.7047033,0
+IVW.US,D,20100609,000000,11.699,11.8373,11.5356,11.5785,2396211.5557804,0
+IVW.US,D,20100610,000000,11.7547,11.931,11.7527,11.92,2082986.3999076,0
+IVW.US,D,20100611,000000,11.8254,12.0036,11.8105,12.0006,2366809.7619097,0
+IVW.US,D,20100614,000000,12.1003,12.159,11.9738,11.9878,1933923.8539811,0
+IVW.US,D,20100615,000000,12.0604,12.2815,12.0495,12.2725,3390648.7306006,0
+IVW.US,D,20100616,000000,12.2008,12.3263,12.1898,12.2865,1625693.5586812,0
+IVW.US,D,20100617,000000,12.3213,12.3243,12.1849,12.2994,2440107.8847355,0
+IVW.US,D,20100618,000000,12.3133,12.3611,12.2725,12.3083,1307008.6004491,0
+IVW.US,D,20100621,000000,12.4528,12.4737,12.2008,12.2576,1845373.0296592,0
+IVW.US,D,20100622,000000,12.2666,12.3353,12.0674,12.0813,3423933.7423716,0
+IVW.US,D,20100623,000000,12.0395,12.0903,11.9071,11.9917,2277724.7064207,0
+IVW.US,D,20100624,000000,11.937,11.9738,11.7736,11.8045,1914620.2341997,0
+IVW.US,D,20100625,000000,11.8333,11.9021,11.7278,11.8313,1883705.120087,0
+IVW.US,D,20100628,000000,11.8493,11.8851,11.7527,11.7935,1390878.876896,0
+IVW.US,D,20100629,000000,11.6203,11.6313,11.3444,11.4131,2788972.8871287,0
+IVW.US,D,20100630,000000,11.3853,11.4918,11.2747,11.2976,3985013.0381194,0
+IVW.US,D,20100701,000000,11.2996,11.3405,11.1025,11.2738,6745839.373781,0
+IVW.US,D,20100702,000000,11.3165,11.3335,11.1642,11.2259,2554391.1783337,0
+IVW.US,D,20100706,000000,11.3773,11.46,11.1871,11.2906,3584394.8935178,0
+IVW.US,D,20100707,000000,11.3106,11.6601,11.3056,11.6551,12674959.796455,0
+IVW.US,D,20100708,000000,11.7508,11.7736,11.6293,11.7607,2777290.0950288,0
+IVW.US,D,20100709,000000,11.7607,11.8353,11.7428,11.8313,2339515.7710832,0
+IVW.US,D,20100712,000000,11.7955,11.8792,11.7587,11.8393,1844422.0580141,0
+IVW.US,D,20100713,000000,11.9588,12.0475,11.92,11.9987,3431837.7527394,0
+IVW.US,D,20100714,000000,11.9718,12.0773,11.9459,12.0276,3008648.341331,0
+IVW.US,D,20100715,000000,12.0096,12.0674,11.8673,12.0335,5178563.792375,0
+IVW.US,D,20100716,000000,11.9678,11.9858,11.693,11.7148,2710939.989956,0
+IVW.US,D,20100719,000000,11.7636,11.8234,11.682,11.7955,1761179.402769,0
+IVW.US,D,20100720,000000,11.6352,11.9439,11.6163,11.939,3700427.4929298,0
+IVW.US,D,20100721,000000,12.0056,12.0056,11.7388,11.7886,4394167.8352602,0
+IVW.US,D,20100722,000000,11.918,12.0983,11.918,12.0455,3348324.969329,0
+IVW.US,D,20100723,000000,12.0226,12.159,11.9858,12.153,2845209.7552032,0
+IVW.US,D,20100726,000000,12.153,12.2566,12.1191,12.2516,5247219.5266949,0
+IVW.US,D,20100727,000000,12.2994,12.3173,12.165,12.2138,7335758.1148027,0
+IVW.US,D,20100728,000000,12.2008,12.2367,12.1043,12.1421,5434593.0749768,0
+IVW.US,D,20100729,000000,12.2248,12.2426,11.9828,12.0813,2786873.1176357,0
+IVW.US,D,20100730,000000,11.9568,12.1371,11.933,12.0813,3460991.5107111,0
+IVW.US,D,20100802,000000,12.2496,12.3691,12.2158,12.3473,4124840.0125363,0
+IVW.US,D,20100803,000000,12.3074,12.3403,12.2476,12.2875,6789563.9855752,0
+IVW.US,D,20100804,000000,12.3243,12.414,12.3014,12.396,2018281.1644807,0
+IVW.US,D,20100805,000000,12.3193,12.3831,12.3024,12.3831,1836107.3323319,0
+IVW.US,D,20100806,000000,12.2536,12.3562,12.173,12.3353,2666122.8151736,0
+IVW.US,D,20100809,000000,12.3851,12.4288,12.3353,12.414,2653074.3193384,0
+IVW.US,D,20100810,000000,12.3133,12.398,12.2347,12.3333,3609270.7853778,0
+IVW.US,D,20100811,000000,12.1461,12.1461,11.9897,12.0146,1490931.7384117,0
+IVW.US,D,20100812,000000,11.8214,11.9608,11.8005,11.918,3123065.1927209,0
+IVW.US,D,20100813,000000,11.8703,11.939,11.8533,11.8613,2134206.315143,0
+IVW.US,D,20100816,000000,11.7906,11.918,11.7527,11.8831,1875797.0929435,0
+IVW.US,D,20100817,000000,11.9828,12.1231,11.9479,12.0435,2291190.9469279,0
+IVW.US,D,20100818,000000,12.0435,12.1172,11.9608,12.0585,4537984.472133,0
+IVW.US,D,20100819,000000,11.9937,12.0276,11.8105,11.8742,3210772.4941476,0
+IVW.US,D,20100820,000000,11.8195,11.8533,11.7488,11.8373,2105728.3796812,0
+IVW.US,D,20100823,000000,11.8891,11.9419,11.7736,11.7866,2447183.4351168,0
+IVW.US,D,20100824,000000,11.6372,11.691,11.5356,11.5923,2762143.8380886,0
+IVW.US,D,20100825,000000,11.5177,11.684,11.4649,11.6372,2655675.181599,0
+IVW.US,D,20100826,000000,11.68,11.699,11.5217,11.5476,2864274.3768309,0
+IVW.US,D,20100827,000000,11.6293,11.7408,11.443,11.7278,2802854.8639199,0
+IVW.US,D,20100830,000000,11.691,11.7468,11.5735,11.5765,1796533.0540214,0
+IVW.US,D,20100831,000000,11.5286,11.6253,11.4838,11.5585,3230889.5110066,0
+IVW.US,D,20100901,000000,11.7148,11.8981,11.7059,11.8831,4182690.620245,0
+IVW.US,D,20100902,000000,11.915,11.9937,11.8891,11.9897,2593759.59689,0
+IVW.US,D,20100903,000000,12.1172,12.165,12.0525,12.157,5565813.10328,0
+IVW.US,D,20100907,000000,12.1172,12.1351,12.0435,12.0545,1775944.0660186,0
+IVW.US,D,20100908,000000,12.0773,12.177,12.0693,12.1371,7997482.7464807,0
+IVW.US,D,20100909,000000,12.2685,12.2685,12.1421,12.165,1870228.8376407,0
+IVW.US,D,20100910,000000,12.1819,12.2496,12.165,12.2367,2322706.5690065,0
+IVW.US,D,20100913,000000,12.3473,12.391,12.3113,12.3741,1866883.8676832,0
+IVW.US,D,20100914,000000,12.3423,12.4628,12.3263,12.3831,2865962.4268154,0
+IVW.US,D,20100915,000000,12.3542,12.4528,12.3243,12.4448,1700785.1718535,0
+IVW.US,D,20100916,000000,12.416,12.4628,12.3791,12.4578,2907498.9000514,0
+IVW.US,D,20100917,000000,12.5085,12.5364,12.4408,12.4846,2567143.4369616,0
+IVW.US,D,20100920,000000,12.5404,12.6928,12.5056,12.6748,9037056.4297508,0
+IVW.US,D,20100921,000000,12.6688,12.7366,12.5981,12.65,5232409.6747188,0
+IVW.US,D,20100922,000000,12.637,12.6978,12.5683,12.6141,3155087.9327308,0
+IVW.US,D,20100923,000000,12.5016,12.6609,12.4986,12.5424,2654654.9205732,0
+IVW.US,D,20100924,000000,12.6221,12.7605,12.6221,12.7386,2127036.3705329,0
+IVW.US,D,20100927,000000,12.7555,12.7764,12.6868,12.6948,3539898.0565968,0
+IVW.US,D,20100928,000000,12.7186,12.7665,12.5623,12.7386,5408887.7189366,0
+IVW.US,D,20100929,000000,12.6928,12.7645,12.6798,12.7186,2522992.0427501,0
+IVW.US,D,20100930,000000,12.8013,12.8581,12.6131,12.6728,3603350.0580079,0
+IVW.US,D,20101001,000000,12.7705,12.7804,12.648,12.7146,4152051.6594611,0
+IVW.US,D,20101004,000000,12.6688,12.7206,12.5345,12.5981,5317432.7657894,0
+IVW.US,D,20101005,000000,12.7206,12.883,12.7057,12.8521,2332089.7570228,0
+IVW.US,D,20101006,000000,12.8631,12.885,12.7794,12.8461,3671145.1981359,0
+IVW.US,D,20101007,000000,12.8969,12.8969,12.7386,12.8163,2361970.5513948,0
+IVW.US,D,20101008,000000,12.8133,12.9398,12.7883,12.9098,1531905.8630509,0
+IVW.US,D,20101011,000000,12.9288,12.9626,12.88,12.9178,1927689.8181073,0
+IVW.US,D,20101012,000000,12.887,12.9995,12.8033,12.9586,6339447.1141223,0
+IVW.US,D,20101013,000000,13.0214,13.1618,13.0214,13.1001,2474524.6230577,0
+IVW.US,D,20101014,000000,13.0811,13.1349,13.0085,13.0881,2636182.77336,0
+IVW.US,D,20101015,000000,13.1877,13.2106,13.0741,13.2086,3725777.3643214,0
+IVW.US,D,20101018,000000,13.2046,13.2903,13.1778,13.2753,2088542.6048835,0
+IVW.US,D,20101019,000000,13.107,13.1588,12.9666,13.0443,2945790.8227223,0
+IVW.US,D,20101020,000000,13.0652,13.2475,13.0652,13.1738,2087374.727351,0
+IVW.US,D,20101021,000000,13.2295,13.3003,13.0921,13.2086,2943360.6734287,0
+IVW.US,D,20101022,000000,13.2335,13.2604,13.2046,13.2604,1327225.0325065,0
+IVW.US,D,20101025,000000,13.3401,13.4178,13.2943,13.3101,2084510.7662827,0
+IVW.US,D,20101026,000000,13.2604,13.3251,13.2086,13.3121,2521249.7662938,0
+IVW.US,D,20101027,000000,13.2405,13.3003,13.1588,13.2903,1913628.0906038,0
+IVW.US,D,20101028,000000,13.345,13.362,13.2156,13.2963,2461787.4273386,0
+IVW.US,D,20101029,000000,13.2953,13.3391,13.2763,13.3092,2011351.2222182,0
+IVW.US,D,20101101,000000,13.3818,13.4566,13.2683,13.3401,2231508.6895036,0
+IVW.US,D,20101102,000000,13.4476,13.4994,13.4237,13.4715,2357055.0221418,0
+IVW.US,D,20101103,000000,13.5053,13.5113,13.342,13.5033,3646721.1935412,0
+IVW.US,D,20101104,000000,13.6676,13.7453,13.6458,13.7423,3204574.609255,0
+IVW.US,D,20101105,000000,13.7593,13.7733,13.7045,13.7633,2555334.1164273,0
+IVW.US,D,20101108,000000,13.7045,13.7683,13.6946,13.7513,2176792.1710285,0
+IVW.US,D,20101109,000000,13.7901,13.829,13.6208,13.6786,2157122.0204652,0
+IVW.US,D,20101110,000000,13.6926,13.7374,13.5791,13.7334,2165714.9078642,0
+IVW.US,D,20101111,000000,13.589,13.6806,13.5432,13.6696,2351459.6536031,0
+IVW.US,D,20101112,000000,13.5751,13.6228,13.4198,13.4845,4462231.0951655,0
+IVW.US,D,20101115,000000,13.5343,13.5531,13.4396,13.4416,2527541.0412212,0
+IVW.US,D,20101116,000000,13.366,13.3769,13.1678,13.2275,3852517.6835341,0
+IVW.US,D,20101117,000000,13.2295,13.3052,13.2106,13.2495,3081858.0950917,0
+IVW.US,D,20101118,000000,13.3809,13.5223,13.3809,13.4695,4234924.7713425,0
+IVW.US,D,20101119,000000,13.4655,13.5253,13.4098,13.5183,1479912.718495,0
+IVW.US,D,20101122,000000,13.4735,13.5501,13.3809,13.5501,5218022.5883844,0
+IVW.US,D,20101123,000000,13.4148,13.4178,13.2893,13.353,3179366.3292065,0
+IVW.US,D,20101124,000000,13.4456,13.5771,13.4456,13.5771,2058935.9554524,0
+IVW.US,D,20101126,000000,13.4695,13.5343,13.4496,13.4825,590906.86784194,0
+IVW.US,D,20101129,000000,13.4058,13.4865,13.2933,13.4606,1678961.0253255,0
+IVW.US,D,20101130,000000,13.3331,13.4466,13.2793,13.351,2899672.2126157,0
+IVW.US,D,20101201,000000,13.5551,13.6876,13.5551,13.6478,1782975.4318673,0
+IVW.US,D,20101202,000000,13.6786,13.8161,13.6736,13.8071,2938486.3161267,0
+IVW.US,D,20101203,000000,13.7613,13.8559,13.7493,13.843,1384763.3359052,0
+IVW.US,D,20101206,000000,13.829,13.8579,13.7991,13.83,1383162.6507919,0
+IVW.US,D,20101207,000000,13.9714,13.9774,13.8071,13.8071,7841635.8664106,0
+IVW.US,D,20101208,000000,13.829,13.8748,13.7593,13.841,2417682.2260476,0
+IVW.US,D,20101209,000000,13.9166,13.9166,13.8161,13.8638,1830274.9740272,0
+IVW.US,D,20101210,000000,13.9056,13.9445,13.8579,13.9336,1702508.3686253,0
+IVW.US,D,20101213,000000,14.0073,14.0241,13.9395,13.9425,1314140.3856901,0
+IVW.US,D,20101214,000000,13.9615,14.0133,13.9156,13.9525,1778118.1458618,0
+IVW.US,D,20101215,000000,13.9395,14.0003,13.8798,13.9037,1643696.7473323,0
+IVW.US,D,20101216,000000,13.9037,13.9853,13.8459,13.9774,13232297.465645,0
+IVW.US,D,20101217,000000,13.9833,14.0173,13.9505,14.0033,1934293.3973448,0
+IVW.US,D,20101220,000000,14.0351,14.058,13.9555,14.0261,5634867.5025873,0
+IVW.US,D,20101221,000000,14.063,14.1008,14.0501,14.0839,3138001.5731313,0
+IVW.US,D,20101222,000000,14.0959,14.1098,14.077,14.1008,1514453.9768635,0
+IVW.US,D,20101223,000000,14.0371,14.0501,13.9963,14.0261,1240175.4780994,0
+IVW.US,D,20101227,000000,13.9714,14.0331,13.9445,14.0212,1436392.962261,0
+IVW.US,D,20101228,000000,14.0351,14.0501,13.9923,14.0212,1950627.6156959,0
+IVW.US,D,20101229,000000,14.0391,14.075,14.0321,14.0471,1390749.33588,0
+IVW.US,D,20101230,000000,14.0341,14.058,13.9993,14.0261,1232647.0362588,0
+IVW.US,D,20101231,000000,13.9843,14.0232,13.9714,14.0153,937031.4250193,0
+IVW.US,D,20110103,000000,14.1138,14.2034,14.1038,14.1298,2411948.2787475,0
+IVW.US,D,20110104,000000,14.1825,14.1825,14.0153,14.0859,5589134.5029472,0
+IVW.US,D,20110105,000000,14.0431,14.1706,14.0391,14.1646,4801724.9598695,0
+IVW.US,D,20110106,000000,14.1766,14.1825,14.1038,14.1436,1598658.6498868,0
+IVW.US,D,20110107,000000,14.1636,14.1785,14.0212,14.1188,2633127.0112524,0
+IVW.US,D,20110110,000000,14.067,14.1397,14.0261,14.1138,5059336.852094,0
+IVW.US,D,20110111,000000,14.1706,14.1915,14.1038,14.1546,5249969.009656,0
+IVW.US,D,20110112,000000,14.2423,14.2731,14.2034,14.2631,1827122.809303,0
+IVW.US,D,20110113,000000,14.2493,14.2771,14.2104,14.2473,2389578.8549192,0
+IVW.US,D,20110114,000000,14.2333,14.3219,14.2104,14.315,2721972.0643938,0
+IVW.US,D,20110118,000000,14.301,14.3826,14.2951,14.3767,2672799.7005675,0
+IVW.US,D,20110119,000000,14.3718,14.3846,14.2233,14.2612,3294140.673633,0
+IVW.US,D,20110120,000000,14.2164,14.2353,14.1098,14.2104,4096808.9433703,0
+IVW.US,D,20110121,000000,14.2821,14.3,14.1616,14.1756,3502596.269134,0
+IVW.US,D,20110124,000000,14.1646,14.2931,14.1546,14.2861,1975166.0983977,0
+IVW.US,D,20110125,000000,14.2513,14.2951,14.1825,14.2931,3814206.6811786,0
+IVW.US,D,20110126,000000,14.3309,14.4086,14.2931,14.3678,4243764.6904464,0
+IVW.US,D,20110127,000000,14.3718,14.4185,14.3329,14.3846,2498859.2543931,0
+IVW.US,D,20110128,000000,14.3956,14.4026,14.0859,14.1078,4384439.2045344,0
+IVW.US,D,20110131,000000,14.1456,14.2283,14.1018,14.2193,3610400.5035411,0
+IVW.US,D,20110201,000000,14.306,14.4385,14.2931,14.4146,8618765.4762988,0
+IVW.US,D,20110202,000000,14.3846,14.4275,14.3608,14.3976,1974274.3741941,0
+IVW.US,D,20110203,000000,14.3846,14.4454,14.303,14.4255,3137745.503681,0
+IVW.US,D,20110204,000000,14.4385,14.4962,14.3906,14.4943,2530749.440805,0
+IVW.US,D,20110207,000000,14.5321,14.6296,14.5231,14.5659,2507912.0626088,0
+IVW.US,D,20110208,000000,14.5768,14.6466,14.551,14.6466,3500681.2713229,0
+IVW.US,D,20110209,000000,14.6038,14.6625,14.5699,14.6276,10073013.006511,0
+IVW.US,D,20110210,000000,14.542,14.6555,14.5321,14.6426,4986589.027538,0
+IVW.US,D,20110211,000000,14.6008,14.7461,14.5978,14.7323,2939752.6046635,0
+IVW.US,D,20110214,000000,14.7342,14.7661,14.7163,14.7591,2262749.1624474,0
+IVW.US,D,20110215,000000,14.7163,14.7382,14.6705,14.7213,7334987.8980637,0
+IVW.US,D,20110216,000000,14.7681,14.8278,14.7342,14.8039,3042005.6550644,0
+IVW.US,D,20110218,000000,14.8368,14.8746,14.7989,14.8448,1532184.0247676,0
+IVW.US,D,20110222,000000,14.6884,14.7591,14.4962,14.5321,7272880.5123156,0
+IVW.US,D,20110223,000000,14.5181,14.546,14.3239,14.4225,6953520.7357673,0
+IVW.US,D,20110224,000000,14.4205,14.4863,14.2931,14.4295,7317484.7979863,0
+IVW.US,D,20110225,000000,14.5081,14.6157,14.5031,14.6058,4886464.8682537,0
+IVW.US,D,20110228,000000,14.6725,14.6943,14.5908,14.6794,1663830.835488,0
+IVW.US,D,20110301,000000,14.7243,14.7333,14.4275,14.4365,3613346.8085111,0
+IVW.US,D,20110302,000000,14.4165,14.551,14.4076,14.4813,2393762.3268024,0
+IVW.US,D,20110303,000000,14.6187,14.7671,14.6187,14.7441,2220863.2297261,0
+IVW.US,D,20110304,000000,14.7411,14.7481,14.5639,14.6555,3461419.2973223,0
+IVW.US,D,20110307,000000,14.7013,14.7273,14.4325,14.5201,1929034.4337702,0
+IVW.US,D,20110308,000000,14.544,14.6645,14.4623,14.6147,2979818.9379963,0
+IVW.US,D,20110309,000000,14.5699,14.6157,14.4962,14.5729,3585432.2258402,0
+IVW.US,D,20110310,000000,14.4165,14.4315,14.2961,14.31,3414143.8558165,0
+IVW.US,D,20110311,000000,14.2543,14.4623,14.2543,14.4165,3541423.4271658,0
+IVW.US,D,20110314,000000,14.318,14.3886,14.2293,14.3309,2280670.0071968,0
+IVW.US,D,20110315,000000,13.9445,14.2473,13.9356,14.1766,8834832.8617359,0
+IVW.US,D,20110316,000000,14.1318,14.1616,13.7961,13.8978,12129595.131407,0
+IVW.US,D,20110317,000000,14.0899,14.1427,14.0073,14.0501,3794217.1969478,0
+IVW.US,D,20110318,000000,14.2114,14.2243,14.0541,14.076,2595607.3137083,0
+IVW.US,D,20110321,000000,14.2493,14.3558,14.2343,14.308,1734056.1249095,0
+IVW.US,D,20110322,000000,14.3249,14.3299,14.2582,14.2741,1238480.3987574,0
+IVW.US,D,20110323,000000,14.2293,14.3787,14.1845,14.3438,2853789.5880811,0
+IVW.US,D,20110324,000000,14.4385,14.5231,14.3588,14.5011,2351651.4546424,0
+IVW.US,D,20110325,000000,14.553,14.6157,14.5211,14.553,1371607.3913202,0
+IVW.US,D,20110328,000000,14.5918,14.6157,14.5121,14.5121,2386321.2498331,0
+IVW.US,D,20110329,000000,14.5031,14.6306,14.4603,14.6276,1801380.2980875,0
+IVW.US,D,20110330,000000,14.7153,14.7531,14.6715,14.7153,965877.8996507,0
+IVW.US,D,20110331,000000,14.7143,14.7581,14.6963,14.7193,1940344.6699246,0
+IVW.US,D,20110401,000000,14.785,14.8398,14.7283,14.7601,2192243.7029213,0
+IVW.US,D,20110404,000000,14.796,14.8148,14.7243,14.7691,2224008.3650929,0
+IVW.US,D,20110405,000000,14.7243,14.8288,14.7243,14.7511,2170423.5731689,0
+IVW.US,D,20110406,000000,14.8198,14.8488,14.7243,14.7721,1689133.5097652,0
+IVW.US,D,20110407,000000,14.7511,14.8148,14.6675,14.7511,1330875.2774165,0
+IVW.US,D,20110408,000000,14.8148,14.8248,14.6366,14.7023,2427420.8987127,0
+IVW.US,D,20110411,000000,14.7173,14.7651,14.6276,14.6655,3353826.947833,0
+IVW.US,D,20110412,000000,14.5938,14.6187,14.5141,14.5619,1570877.6250077,0
+IVW.US,D,20110413,000000,14.6128,14.6526,14.5291,14.5958,1450262.8887251,0
+IVW.US,D,20110414,000000,14.5211,14.6306,14.4713,14.6128,2090348.145557,0
+IVW.US,D,20110415,000000,14.6206,14.6844,14.5659,14.6526,2827922.5568192,0
+IVW.US,D,20110418,000000,14.4982,14.5291,14.3728,14.5121,3028229.1186351,0
+IVW.US,D,20110419,000000,14.5321,14.5958,14.4893,14.5878,2224527.533351,0
+IVW.US,D,20110420,000000,14.782,14.8398,14.7651,14.8288,1758407.8275417,0
+IVW.US,D,20110421,000000,14.9045,14.9393,14.8786,14.9353,1608837.1594901,0
+IVW.US,D,20110425,000000,14.9155,14.9393,14.8616,14.9125,1484441.6330875,0
+IVW.US,D,20110426,000000,14.9683,15.0698,14.9393,15.0399,4765886.2829524,0
+IVW.US,D,20110427,000000,15.0758,15.1455,14.9931,15.1196,2009448.2747342,0
+IVW.US,D,20110428,000000,15.1026,15.1923,15.1006,15.1713,1838549.5319526,0
+IVW.US,D,20110429,000000,15.1713,15.2281,15.1594,15.2023,1470442.1656073,0
+IVW.US,D,20110502,000000,15.273,15.2988,15.1694,15.1963,1906128.770387,0
+IVW.US,D,20110503,000000,15.1803,15.1963,15.0678,15.1435,2775699.4518548,0
+IVW.US,D,20110504,000000,15.1276,15.1365,14.9752,15.0439,2521940.6517127,0
+IVW.US,D,20110505,000000,14.9771,15.0898,14.8786,14.9353,2774115.8380383,0
+IVW.US,D,20110506,000000,15.0898,15.1614,14.9463,15.0001,3310387.5271128,0
+IVW.US,D,20110509,000000,14.9951,15.1136,14.9861,15.0678,1510560.7170242,0
+IVW.US,D,20110510,000000,15.1156,15.2161,15.1026,15.1943,4095004.4068908,0
+IVW.US,D,20110511,000000,15.1783,15.1923,14.9732,15.0499,2151502.5512723,0
+IVW.US,D,20110512,000000,15.019,15.1743,14.9503,15.1495,1996850.6619705,0
+IVW.US,D,20110513,000000,15.1614,15.1713,14.9951,15.031,1854645.7563439,0
+IVW.US,D,20110516,000000,14.9791,15.0758,14.8846,14.9105,3040185.051482,0
+IVW.US,D,20110517,000000,14.8438,14.9085,14.7671,14.9045,6258117.4483005,0
+IVW.US,D,20110518,000000,14.9085,15.0528,14.8766,15.036,2988063.370104,0
+IVW.US,D,20110519,000000,15.0937,15.1136,14.9951,15.0718,3416710.5754836,0
+IVW.US,D,20110520,000000,15.0479,15.0718,14.9423,14.9831,2090473.6697973,0
+IVW.US,D,20110523,000000,14.79,14.8418,14.7421,14.8019,1958146.0155973,0
+IVW.US,D,20110524,000000,14.8616,14.8636,14.7691,14.794,2261128.3934557,0
+IVW.US,D,20110525,000000,14.7303,14.8985,14.7303,14.8398,3083760.0383817,0
+IVW.US,D,20110526,000000,14.8109,14.9503,14.796,14.9224,2717593.7788896,0
+IVW.US,D,20110527,000000,14.9503,15.0041,14.9373,14.9713,1774182.7098777,0
+IVW.US,D,20110531,000000,15.1136,15.1325,15.014,15.1325,1585131.1535504,0
+IVW.US,D,20110601,000000,15.0976,15.1196,14.8089,14.8148,2011851.3107919,0
+IVW.US,D,20110602,000000,14.8348,14.8636,14.7243,14.8069,2258195.1430067,0
+IVW.US,D,20110603,000000,14.6206,14.7491,14.6206,14.6406,2056017.7679122,0
+IVW.US,D,20110606,000000,14.6206,14.6545,14.4982,14.5161,3002329.9531676,0
+IVW.US,D,20110607,000000,14.5908,14.6246,14.5002,14.5061,5376404.0539161,0
+IVW.US,D,20110608,000000,14.4733,14.5111,14.4066,14.4395,1642319.9974639,0
+IVW.US,D,20110609,000000,14.4673,14.5868,14.4345,14.5301,1261877.1129688,0
+IVW.US,D,20110610,000000,14.4613,14.4733,14.302,14.302,4177389.4805256,0
+IVW.US,D,20110613,000000,14.3558,14.3757,14.2413,14.301,2781719.5944231,0
+IVW.US,D,20110614,000000,14.4385,14.548,14.4245,14.5031,1869266.8198625,0
+IVW.US,D,20110615,000000,14.3718,14.4494,14.2203,14.2622,2939625.0720353,0
+IVW.US,D,20110616,000000,14.2582,14.3319,14.1476,14.2543,2324299.2205683,0
+IVW.US,D,20110617,000000,14.3846,14.4066,14.2413,14.2791,2019727.2037298,0
+IVW.US,D,20110620,000000,14.2303,14.3926,14.2303,14.3598,959618.7589288,0
+IVW.US,D,20110621,000000,14.4434,14.6028,14.4086,14.5778,3289019.2846259,0
+IVW.US,D,20110622,000000,14.5341,14.6138,14.4843,14.4903,1702007.2758577,0
+IVW.US,D,20110623,000000,14.3229,14.4952,14.2263,14.4903,3286967.7164413,0
+IVW.US,D,20110624,000000,14.4803,14.4883,14.2901,14.313,1755660.3529683,0
+IVW.US,D,20110627,000000,14.313,14.5171,14.2881,14.4633,1386490.5494526,0
+IVW.US,D,20110628,000000,14.5321,14.6844,14.5081,14.6814,2101958.6356944,0
+IVW.US,D,20110629,000000,14.7501,14.8069,14.6775,14.794,3550220.1659311,0
+IVW.US,D,20110630,000000,14.8428,14.9633,14.8368,14.9423,1577860.7895481,0
+IVW.US,D,20110701,000000,14.9333,15.1813,14.9135,15.1664,3697273.3198178,0
+IVW.US,D,20110705,000000,15.1465,15.2241,15.1375,15.1883,4313969.8959895,0
+IVW.US,D,20110706,000000,15.1694,15.269,15.1375,15.2471,3338365.3740009,0
+IVW.US,D,20110707,000000,15.3835,15.4473,15.3536,15.4123,2624151.5259689,0
+IVW.US,D,20110708,000000,15.2311,15.3298,15.1983,15.3298,3869879.1922684,0
+IVW.US,D,20110711,000000,15.1555,15.2132,15.031,15.0678,1482406.1320057,0
+IVW.US,D,20110712,000000,15.036,15.1206,14.9752,14.9821,2761972.1209277,0
+IVW.US,D,20110713,000000,15.0538,15.1913,15.0011,15.036,1738953.5786719,0
+IVW.US,D,20110714,000000,15.0768,15.1315,14.8786,14.9184,7879165.605894,0
+IVW.US,D,20110715,000000,15.019,15.0509,14.9284,15.0489,1662847.7296373,0
+IVW.US,D,20110718,000000,14.9931,15.022,14.8348,14.9523,2240865.7684779,0
+IVW.US,D,20110719,000000,15.0469,15.256,15.0469,15.2431,1925893.3151791,0
+IVW.US,D,20110720,000000,15.3128,15.3128,15.1753,15.1963,1891983.694788,0
+IVW.US,D,20110721,000000,15.273,15.3905,15.2151,15.3536,3472996.6490603,0
+IVW.US,D,20110722,000000,15.3576,15.4303,15.2988,15.4123,1613806.9152149,0
+IVW.US,D,20110725,000000,15.258,15.4123,15.253,15.3466,1947030.5930638,0
+IVW.US,D,20110726,000000,15.3218,15.3656,15.262,15.2948,1865743.1033867,0
+IVW.US,D,20110727,000000,15.1983,15.2043,14.9423,14.9713,6060648.7385108,0
+IVW.US,D,20110728,000000,14.9633,15.1156,14.9244,14.9443,2924865.4297553,0
+IVW.US,D,20110729,000000,14.8019,14.9951,14.7362,14.8606,7321212.3658283,0
+IVW.US,D,20110801,000000,15.013,15.0638,14.6296,14.785,6253773.3053896,0
+IVW.US,D,20110802,000000,14.6864,14.7621,14.4106,14.4106,13195680.538438,0
+IVW.US,D,20110803,000000,14.4504,14.5301,14.1835,14.5191,10201892.258779,0
+IVW.US,D,20110804,000000,14.3299,14.3408,13.83,13.844,9949144.6819173,0
+IVW.US,D,20110805,000000,14.0261,14.0541,13.4586,13.829,13615259.872693,0
+IVW.US,D,20110808,000000,13.4685,13.6428,13.0095,13.0194,17677581.784166,0
+IVW.US,D,20110809,000000,13.2315,13.59,12.8023,13.5791,12871149.163186,0
+IVW.US,D,20110810,000000,13.3261,13.4685,13.0095,13.0214,14772897.639681,0
+IVW.US,D,20110811,000000,13.1389,13.7613,13.1021,13.5383,9725938.4818818,0
+IVW.US,D,20110812,000000,13.7394,13.8131,13.5771,13.7235,6928535.3867697,0
+IVW.US,D,20110815,000000,13.8131,13.9605,13.7573,13.9515,1761151.2853393,0
+IVW.US,D,20110816,000000,13.8091,13.9455,13.6726,13.822,5423410.3714506,0
+IVW.US,D,20110817,000000,13.8628,13.9893,13.6996,13.8161,4506182.6547863,0
+IVW.US,D,20110818,000000,13.4516,13.4586,13.0642,13.2086,4176142.2716733,0
+IVW.US,D,20110819,000000,13.0095,13.347,12.9536,12.9746,4909650.7017413,0
+IVW.US,D,20110822,000000,13.2405,13.2633,12.9796,13.0154,4403527.9268162,0
+IVW.US,D,20110823,000000,13.0603,13.4815,13.0234,13.4785,4334647.2530575,0
+IVW.US,D,20110824,000000,13.4606,13.6448,13.3918,13.6328,2673929.4187308,0
+IVW.US,D,20110825,000000,13.6667,13.7185,13.3719,13.4188,4086684.6602389,0
+IVW.US,D,20110826,000000,13.3391,13.7015,13.1688,13.6667,3629399.8525638,0
+IVW.US,D,20110829,000000,13.83,14.0301,13.8161,14.0192,7767468.1116475,0
+IVW.US,D,20110830,000000,13.9803,14.1766,13.8908,14.1008,5228276.4125319,0
+IVW.US,D,20110831,000000,14.1875,14.299,14.0411,14.1436,3204465.1521173,0
+IVW.US,D,20110901,000000,14.1576,14.2741,13.9873,14.0023,4498064.751113,0
+IVW.US,D,20110902,000000,13.7394,13.8101,13.6268,13.6607,1999479.6416608,0
+IVW.US,D,20110906,000000,13.3092,13.6368,13.3013,13.6199,1941658.1555759,0
+IVW.US,D,20110907,000000,13.8051,13.9645,13.7683,13.9625,1811907.2629821,0
+IVW.US,D,20110908,000000,13.8788,14.0491,13.819,13.844,1427240.738847,0
+IVW.US,D,20110909,000000,13.6956,13.7354,13.4048,13.4875,2185013.5066759,0
+IVW.US,D,20110912,000000,13.3191,13.5771,13.2753,13.5741,2331955.1950372,0
+IVW.US,D,20110913,000000,13.606,13.7573,13.5313,13.7145,6874081.9671024,0
+IVW.US,D,20110914,000000,13.7991,14.071,13.6079,13.9116,2107152.326664,0
+IVW.US,D,20110915,000000,14.064,14.1417,13.9236,14.1368,4375665.5622293,0
+IVW.US,D,20110916,000000,14.1686,14.2602,14.0959,14.2263,5835840.8491682,0
+IVW.US,D,20110919,000000,14.0153,14.2104,13.9346,14.1466,3445008.760233,0
+IVW.US,D,20110920,000000,14.2084,14.3428,14.1168,14.1258,3714268.2977702,0
+IVW.US,D,20110921,000000,14.1526,14.1945,13.7533,13.7533,4743153.3409241,0
+IVW.US,D,20110922,000000,13.361,13.4715,13.1409,13.3301,6754799.7961557,0
+IVW.US,D,20110923,000000,13.2435,13.4576,13.2176,13.3868,6463885.8208635,0
+IVW.US,D,20110926,000000,13.5113,13.6706,13.2813,13.6558,2895620.2901366,0
+IVW.US,D,20110927,000000,13.9206,14.0361,13.7403,13.819,3734902.4744994,0
+IVW.US,D,20110928,000000,13.8529,13.9266,13.5313,13.5481,3232043.329824,0
+IVW.US,D,20110929,000000,13.7663,13.8011,13.3311,13.5571,3434604.3069971,0
+IVW.US,D,20110930,000000,13.3908,13.4904,13.2156,13.2245,5800669.9612099,0
+IVW.US,D,20111003,000000,13.1528,13.2973,12.876,12.876,8186836.5651788,0
+IVW.US,D,20111004,000000,12.6938,13.1568,12.6041,13.127,8179723.8596223,0
+IVW.US,D,20111005,000000,13.1429,13.4138,13.0513,13.3868,4638423.9483091,0
+IVW.US,D,20111006,000000,13.366,13.6328,13.3181,13.6238,2815001.5936123,0
+IVW.US,D,20111007,000000,13.6726,13.7105,13.4875,13.5541,4469933.2625547,0
+IVW.US,D,20111010,000000,13.7971,13.9973,13.7911,13.9973,1881132.3752564,0
+IVW.US,D,20111011,000000,13.9186,14.068,13.9186,14.0192,14414554.050849,0
+IVW.US,D,20111012,000000,14.1318,14.2791,14.1098,14.1298,2214944.5107441,0
+IVW.US,D,20111013,000000,14.0421,14.1885,14.0013,14.1596,3296030.5665961,0
+IVW.US,D,20111014,000000,14.3418,14.4155,14.2622,14.4106,1545112.017332,0
+IVW.US,D,20111017,000000,14.3548,14.3548,14.1008,14.1417,3867908.9637915,0
+IVW.US,D,20111018,000000,14.1436,14.4285,13.9883,14.3438,3284201.1621834,0
+IVW.US,D,20111019,000000,14.316,14.3488,14.0869,14.1348,1678132.565339,0
+IVW.US,D,20111020,000000,14.1785,14.2025,13.9694,14.1596,1852810.0898527,0
+IVW.US,D,20111021,000000,14.3309,14.4335,14.2771,14.4026,3207898.49114,0
+IVW.US,D,20111024,000000,14.4405,14.6536,14.4385,14.6246,2637515.3386959,0
+IVW.US,D,20111025,000000,14.547,14.554,14.306,14.3468,5837672.4988836,0
+IVW.US,D,20111026,000000,14.4743,14.4873,14.1925,14.4405,3532738.153926,0
+IVW.US,D,20111027,000000,14.785,14.9881,14.6725,14.8945,3153513.3566595,0
+IVW.US,D,20111028,000000,14.8448,14.9493,14.8198,14.9363,2303056.5023218,0
+IVW.US,D,20111031,000000,14.7501,14.8099,14.6068,14.6068,1021156.7667227,0
+IVW.US,D,20111101,000000,14.2154,14.3986,14.1885,14.2483,2112047.7720386,0
+IVW.US,D,20111102,000000,14.4514,14.4962,14.313,14.4405,1508724.046339,0
+IVW.US,D,20111103,000000,14.5948,14.7441,14.4155,14.7143,1627502.1119364,0
+IVW.US,D,20111104,000000,14.6256,14.6685,14.4843,14.6396,1073516.4420606,0
+IVW.US,D,20111107,000000,14.6286,14.7323,14.4843,14.7163,1272775.6296149,0
+IVW.US,D,20111108,000000,14.8019,14.9125,14.6575,14.8985,1800893.2640349,0
+IVW.US,D,20111109,000000,14.556,14.6286,14.3329,14.3688,2119164.4943707,0
+IVW.US,D,20111110,000000,14.5609,14.5609,14.3289,14.4743,1642786.9476381,0
+IVW.US,D,20111111,000000,14.6286,14.792,14.6286,14.7511,4313171.5618208,0
+IVW.US,D,20111114,000000,14.6963,14.7461,14.5978,14.6426,1050755.3826024,0
+IVW.US,D,20111115,000000,14.6118,14.8288,14.5798,14.7601,1586455.6853348,0
+IVW.US,D,20111116,000000,14.6177,14.794,14.5301,14.545,1560939.117752,0
+IVW.US,D,20111117,000000,14.5191,14.5211,14.1855,14.2791,3184733.7457248,0
+IVW.US,D,20111118,000000,14.3349,14.3349,14.1955,14.2453,862455.96752343,0
+IVW.US,D,20111121,000000,14.0271,14.058,13.8549,13.9813,2743042.0612857,0
+IVW.US,D,20111122,000000,13.9445,14.0491,13.8588,13.9694,6343763.1396033,0
+IVW.US,D,20111123,000000,13.834,13.8618,13.6647,13.6667,3450669.4013769,0
+IVW.US,D,20111125,000000,13.6199,13.7713,13.6109,13.6109,673006.75040267,0
+IVW.US,D,20111128,000000,13.9625,14.066,13.9286,14.0311,3447435.8969449,0
+IVW.US,D,20111129,000000,14.079,14.1596,14.0163,14.0381,2184705.2191415,0
+IVW.US,D,20111130,000000,14.4245,14.5918,14.4026,14.5729,2727834.5485161,0
+IVW.US,D,20111201,000000,14.547,14.6685,14.543,14.5928,2531536.7288407,0
+IVW.US,D,20111202,000000,14.7401,14.7551,14.554,14.5609,2145357.8886576,0
+IVW.US,D,20111205,000000,14.785,14.8019,14.6196,14.6864,3132945.4567291,0
+IVW.US,D,20111206,000000,14.6924,14.78,14.6376,14.6924,1479039.0697819,0
+IVW.US,D,20111207,000000,14.6436,14.774,14.5311,14.7163,1602402.2848316,0
+IVW.US,D,20111208,000000,14.6256,14.6854,14.4106,14.4474,1288122.7253397,0
+IVW.US,D,20111209,000000,14.4972,14.7063,14.4843,14.6705,1169524.4104545,0
+IVW.US,D,20111212,000000,14.5649,14.5649,14.3658,14.4943,1850799.6936189,0
+IVW.US,D,20111213,000000,14.5649,14.6216,14.2791,14.3368,2149449.9788937,0
+IVW.US,D,20111214,000000,14.2881,14.309,14.1278,14.1666,2239451.8634343,0
+IVW.US,D,20111215,000000,14.2951,14.301,14.1666,14.1885,2689018.4366174,0
+IVW.US,D,20111216,000000,14.2791,14.3688,14.1706,14.2124,2558521.4279389,0
+IVW.US,D,20111219,000000,14.2711,14.303,14.076,14.1138,2394801.6675126,0
+IVW.US,D,20111220,000000,14.299,14.5161,14.299,14.5011,2566517.8241476,0
+IVW.US,D,20111221,000000,14.4853,14.4982,14.3309,14.4853,1737615.9923664,0
+IVW.US,D,20111222,000000,14.5311,14.5729,14.4933,14.5639,1646745.4800825,0
+IVW.US,D,20111223,000000,14.6256,14.6943,14.5788,14.6943,1345720.2761798,0
+IVW.US,D,20111227,000000,14.6615,14.7601,14.6615,14.7243,1823484.6147201,0
+IVW.US,D,20111228,000000,14.7243,14.7342,14.542,14.5699,2501502.2927984,0
+IVW.US,D,20111229,000000,14.6068,14.7033,14.5918,14.6854,2254837.1185283,0
+IVW.US,D,20111230,000000,14.6874,14.7113,14.6336,14.6336,2466587.4742905,0
+IVW.US,D,20120103,000000,14.8736,14.9085,14.8019,14.8019,3118684.898829,0
+IVW.US,D,20120104,000000,14.778,14.8338,14.7263,14.8208,4091651.4033819,0
+IVW.US,D,20120105,000000,14.7511,14.8656,14.7013,14.8498,2617956.6536581,0
+IVW.US,D,20120106,000000,14.8547,14.8676,14.78,14.8228,1754290.6324575,0
+IVW.US,D,20120109,000000,14.8368,14.8478,14.7671,14.8188,6824216.7094692,0
+IVW.US,D,20120110,000000,14.9603,14.9961,14.9105,14.9373,2482237.83658,0
+IVW.US,D,20120111,000000,14.8866,14.9264,14.8547,14.9174,1982971.697761,0
+IVW.US,D,20120112,000000,14.9403,14.9483,14.8278,14.9373,2427980.2347277,0
+IVW.US,D,20120113,000000,14.8498,14.8935,14.7581,14.8935,2024464.9906584,0
+IVW.US,D,20120117,000000,15.0091,15.0389,14.9353,14.9603,3287646.5515332,0
+IVW.US,D,20120118,000000,14.9732,15.1176,14.9553,15.1156,3150361.1919352,0
+IVW.US,D,20120119,000000,15.1505,15.1963,15.1196,15.1893,3053684.4303886,0
+IVW.US,D,20120120,000000,15.1574,15.1684,15.1156,15.1684,2132490.1477286,0
+IVW.US,D,20120123,000000,15.1555,15.2341,15.1096,15.1753,3129643.6671104,0
+IVW.US,D,20120124,000000,15.0898,15.1733,15.0898,15.1664,2199034.0622285,0
+IVW.US,D,20120125,000000,15.1753,15.3686,15.1325,15.3356,1362503.3692146,0
+IVW.US,D,20120126,000000,15.3954,15.4323,15.2241,15.274,2931859.6404289,0
+IVW.US,D,20120127,000000,15.2201,15.2978,15.2112,15.263,1451778.217355,0
+IVW.US,D,20120130,000000,15.1266,15.2501,15.0937,15.2501,2272109.2540035,0
+IVW.US,D,20120131,000000,15.3068,15.3337,15.1713,15.2331,1358387.1783242,0
+IVW.US,D,20120201,000000,15.3396,15.4084,15.2998,15.3396,1709474.4618689,0
+IVW.US,D,20120202,000000,15.3785,15.4014,15.3128,15.3705,1654370.3245396,0
+IVW.US,D,20120203,000000,15.5129,15.5538,15.4711,15.5488,2496300.5682774,0
+IVW.US,D,20120206,000000,15.4831,15.5468,15.4731,15.5468,1609287.0383676,0
+IVW.US,D,20120207,000000,15.507,15.6135,15.4651,15.5896,1725119.8031889,0
+IVW.US,D,20120208,000000,15.6056,15.6285,15.5239,15.6115,1299512.2928141,0
+IVW.US,D,20120209,000000,15.6245,15.6892,15.5786,15.6653,1919156.1781498,0
+IVW.US,D,20120210,000000,15.5328,15.5806,15.511,15.5786,1776113.7747916,0
+IVW.US,D,20120213,000000,15.6743,15.7011,15.6115,15.6853,1708122.8168486,0
+IVW.US,D,20120214,000000,15.6424,15.7091,15.6026,15.7071,2038636.1752994,0
+IVW.US,D,20120215,000000,15.75,15.7848,15.5846,15.6155,1862506.586373,0
+IVW.US,D,20120216,000000,15.6135,15.7629,15.5826,15.75,1955068.1612233,0
+IVW.US,D,20120217,000000,15.7868,15.7938,15.7181,15.7589,2001178.7377785,0
+IVW.US,D,20120221,000000,15.8097,15.8346,15.729,15.7808,3735757.0435279,0
+IVW.US,D,20120222,000000,15.7629,15.8136,15.74,15.7718,1778215.5526724,0
+IVW.US,D,20120223,000000,15.7589,15.8525,15.729,15.8396,2184854.8440361,0
+IVW.US,D,20120224,000000,15.8695,15.9243,15.8655,15.9043,1446917.9187678,0
+IVW.US,D,20120227,000000,15.8176,15.9591,15.7828,15.9043,5234273.4586399,0
+IVW.US,D,20120228,000000,15.9183,15.982,15.9043,15.98,1806648.2994075,0
+IVW.US,D,20120229,000000,16.0059,16.0398,15.8854,15.8943,2561027.8959706,0
+IVW.US,D,20120301,000000,15.9581,16.0128,15.9183,15.982,2692279.0542854,0
+IVW.US,D,20120302,000000,15.9621,15.987,15.9083,15.9531,1634188.0350756,0
+IVW.US,D,20120305,000000,15.9243,15.9531,15.8316,15.8953,2224527.533351,0
+IVW.US,D,20120306,000000,15.7241,15.74,15.6444,15.6892,2423611.9911628,0
+IVW.US,D,20120307,000000,15.735,15.7978,15.7071,15.7788,769657.40290732,0
+IVW.US,D,20120308,000000,15.8565,15.9581,15.8366,15.9183,1544206.2344134,0
+IVW.US,D,20120309,000000,15.967,16.0088,15.9381,15.9651,3158636.7540545,0
+IVW.US,D,20120312,000000,15.969,15.9999,15.9381,15.986,2343354.8044507,0
+IVW.US,D,20120313,000000,16.0656,16.225,16.0368,16.223,2866322.9324337,0
+IVW.US,D,20120314,000000,16.2429,16.2778,16.1821,16.2319,2812968.1009182,0
+IVW.US,D,20120315,000000,16.2698,16.2966,16.211,16.2838,1796955.8196629,0
+IVW.US,D,20120316,000000,16.3116,16.3236,16.2768,16.3076,1132816.1016002,0
+IVW.US,D,20120319,000000,16.3036,16.4091,16.2966,16.3843,2837083.8179784,0
+IVW.US,D,20120320,000000,16.2986,16.3405,16.2558,16.3275,2120924.8463177,0
+IVW.US,D,20120321,000000,16.3385,16.3584,16.2857,16.3076,2613090.3299073,0
+IVW.US,D,20120322,000000,16.1951,16.2488,16.1691,16.223,3588663.7218843,0
+IVW.US,D,20120323,000000,16.2439,16.2708,16.1473,16.2508,2311461.6054571,0
+IVW.US,D,20120326,000000,16.3564,16.4729,16.3385,16.4729,2084957.6325785,0
+IVW.US,D,20120327,000000,16.4988,16.5118,16.446,16.459,1962769.3244186,0
+IVW.US,D,20120328,000000,16.464,16.4838,16.2916,16.3793,3388580.0911193,0
+IVW.US,D,20120329,000000,16.2838,16.3883,16.2558,16.3663,2050459.5545485,0
+IVW.US,D,20120330,000000,16.45,16.455,16.3584,16.4161,1062890.0619676,0
+IVW.US,D,20120402,000000,16.4191,16.5954,16.3883,16.5576,5309495.6170221,0
+IVW.US,D,20120403,000000,16.5456,16.5914,16.444,16.5296,4037702.089064,0
+IVW.US,D,20120404,000000,16.4042,16.4281,16.3186,16.3813,3387624.0985046,0
+IVW.US,D,20120405,000000,16.3345,16.4321,16.3275,16.4161,951232.73547803,0
+IVW.US,D,20120409,000000,16.217,16.3216,16.21,16.2638,1267272.646917,0
+IVW.US,D,20120410,000000,16.227,16.2638,15.987,16.0138,7413846.2426411,0
+IVW.US,D,20120411,000000,16.1721,16.1791,16.0826,16.0985,3488575.7135814,0
+IVW.US,D,20120412,000000,16.1154,16.2956,16.1045,16.2876,2652187.6161045,0
+IVW.US,D,20120413,000000,16.2488,16.2598,16.1114,16.1224,1719036.3964035,0
+IVW.US,D,20120416,000000,16.1991,16.2011,16.0308,16.0487,2041140.6349433,0
+IVW.US,D,20120417,000000,16.1503,16.3405,16.1244,16.3166,6804107.7261617,0
+IVW.US,D,20120418,000000,16.2598,16.3295,16.2439,16.2658,2319422.8548783,0
+IVW.US,D,20120419,000000,16.2578,16.3216,16.0716,16.1403,2373017.6887415,0
+IVW.US,D,20120420,000000,16.217,16.2748,16.1613,16.1613,1486825.5894607,0
+IVW.US,D,20120423,000000,16.0138,16.0467,15.9381,16.0288,2143145.6494453,0
+IVW.US,D,20120424,000000,16.0358,16.1005,15.9919,16.0506,2826548.8195325,0
+IVW.US,D,20120425,000000,16.2419,16.3435,16.2349,16.3385,2030317.4328415,0
+IVW.US,D,20120426,000000,16.3146,16.457,16.3146,16.4371,2204058.0444251,0
+IVW.US,D,20120427,000000,16.4898,16.5346,16.4261,16.4858,904136.04049046,0
+IVW.US,D,20120430,000000,16.45,16.462,16.3793,16.4161,1784928.5890475,0
+IVW.US,D,20120501,000000,16.4161,16.5984,16.3843,16.4779,2798593.0649108,0
+IVW.US,D,20120502,000000,16.4042,16.4938,16.3733,16.4819,1632686.7651608,0
+IVW.US,D,20120503,000000,16.4918,16.5008,16.3405,16.3624,2100503.5587,0
+IVW.US,D,20120504,000000,16.2857,16.2876,16.0895,16.0985,1451071.2648332,0
+IVW.US,D,20120507,000000,16.0308,16.1473,16.0288,16.0985,1199416.2509598,0
+IVW.US,D,20120508,000000,16.0088,16.0616,15.8206,16.0358,1652268.5466588,0
+IVW.US,D,20120509,000000,15.8635,16.0438,15.8097,15.9272,4006722.7065401,0
+IVW.US,D,20120510,000000,16.0418,16.0546,15.9233,15.9531,1168714.0259587,0
+IVW.US,D,20120511,000000,15.8834,16.0746,15.8834,15.9431,2180154.2122827,0
+IVW.US,D,20120514,000000,15.8008,15.8933,15.7589,15.7938,3229534.8534045,0
+IVW.US,D,20120515,000000,15.7868,15.8953,15.7041,15.735,4590097.1157658,0
+IVW.US,D,20120516,000000,15.7958,15.8436,15.6713,15.6853,17058354.639309,0
+IVW.US,D,20120517,000000,15.6733,15.7041,15.4313,15.4313,2555134.2818367,0
+IVW.US,D,20120518,000000,15.499,15.5338,15.2769,15.3048,2870181.0454858,0
+IVW.US,D,20120521,000000,15.3317,15.6195,15.3317,15.6105,4077224.1492905,0
+IVW.US,D,20120522,000000,15.6563,15.737,15.5269,15.6195,1952421.1060423,0
+IVW.US,D,20120523,000000,15.5159,15.6783,15.3964,15.6523,2451408.0789507,0
+IVW.US,D,20120524,000000,15.7021,15.7201,15.5548,15.6783,3461138.1230239,0
+IVW.US,D,20120525,000000,15.6653,15.6912,15.5668,15.6046,1422481.8638461,0
+IVW.US,D,20120529,000000,15.737,15.8246,15.6763,15.7738,2646590.2391778,0
+IVW.US,D,20120530,000000,15.6424,15.6563,15.5458,15.5776,2338035.5892408,0
+IVW.US,D,20120531,000000,15.5866,15.6155,15.4004,15.5199,2744901.8284311,0
+IVW.US,D,20120601,000000,15.269,15.3268,15.1465,15.1505,2752649.1845468,0
+IVW.US,D,20120604,000000,15.1555,15.2151,15.0399,15.1923,2578828.2374493,0
+IVW.US,D,20120605,000000,15.1375,15.2789,15.1286,15.255,2227217.7688708,0
+IVW.US,D,20120606,000000,15.3476,15.5796,15.3436,15.5796,2094516.5545312,0
+IVW.US,D,20120607,000000,15.747,15.747,15.5638,15.5886,1966545.093569,0
+IVW.US,D,20120608,000000,15.5388,15.6981,15.493,15.6981,1538865.9311311,0
+IVW.US,D,20120611,000000,15.8077,15.8246,15.4891,15.505,2444865.7555425,0
+IVW.US,D,20120612,000000,15.5598,15.6673,15.4701,15.6653,1880584.0853744,0
+IVW.US,D,20120613,000000,15.6255,15.7051,15.511,15.5598,3038450.8085771,0
+IVW.US,D,20120614,000000,15.5926,15.7569,15.5458,15.7041,2232522.9253658,0
+IVW.US,D,20120615,000000,15.7599,15.8704,15.747,15.8495,2203948.5872876,0
+IVW.US,D,20120618,000000,15.7948,15.9661,15.7718,15.9243,1314773.0278615,0
+IVW.US,D,20120619,000000,16.0198,16.1313,16.0059,16.0716,2379355.1565894,0
+IVW.US,D,20120620,000000,16.0596,16.0915,15.9163,16.0308,2412349.9563166,0
+IVW.US,D,20120621,000000,16.0288,16.0438,15.6543,15.6763,2027582.0085953,0
+IVW.US,D,20120622,000000,15.74,15.8146,15.6912,15.7898,2304671.2461498,0
+IVW.US,D,20120625,000000,15.6404,15.6424,15.511,15.5598,3940466.9956961,0
+IVW.US,D,20120626,000000,15.5996,15.6653,15.511,15.6215,4885559.0853352,0
+IVW.US,D,20120627,000000,15.6653,15.7768,15.6653,15.751,1417035.1160078,0
+IVW.US,D,20120628,000000,15.6583,15.7021,15.5269,15.6892,1638764.1467826,0
+IVW.US,D,20120629,000000,15.9591,16.0826,15.9083,16.0766,3237310.3269501,0
+IVW.US,D,20120702,000000,16.1174,16.1313,16.0148,16.1194,2748905.5496019,0
+IVW.US,D,20120703,000000,16.1244,16.2508,16.1224,16.2419,1803858.6486894,0
+IVW.US,D,20120705,000000,16.215,16.2966,16.1613,16.225,1957296.4675384,0
+IVW.US,D,20120706,000000,16.0806,16.1114,15.989,16.0766,1539999.6660701,0
+IVW.US,D,20120709,000000,16.0458,16.0786,15.9969,16.0656,2346594.3340463,0
+IVW.US,D,20120710,000000,16.1503,16.1701,15.8794,15.9292,3045452.0486081,0
+IVW.US,D,20120711,000000,15.9421,15.969,15.8028,15.9093,1172944.6949561,0
+IVW.US,D,20120712,000000,15.8126,15.9163,15.729,15.8575,1483108.0635578,0
+IVW.US,D,20120713,000000,15.8794,16.1025,15.8794,16.0826,5544681.8505588,0
+IVW.US,D,20120716,000000,16.0487,16.1084,16.0019,16.0546,1869286.9037409,0
+IVW.US,D,20120717,000000,16.1174,16.1791,15.9481,16.1493,4684496.3654953,0
+IVW.US,D,20120718,000000,16.1134,16.3096,16.1134,16.2778,2649212.1895107,0
+IVW.US,D,20120719,000000,16.3415,16.4221,16.2896,16.3823,3879722.3011014,0
+IVW.US,D,20120720,000000,16.3106,16.3196,16.212,16.227,2145779.6501053,0
+IVW.US,D,20120723,000000,15.9929,16.1045,15.9073,16.0696,1553658.7118104,0
+IVW.US,D,20120724,000000,16.0656,16.0766,15.8266,15.9243,1655040.1218863,0
+IVW.US,D,20120725,000000,15.9173,15.9641,15.8028,15.8993,2941877.4790046,0
+IVW.US,D,20120726,000000,16.1065,16.1701,16.0368,16.1383,1523411.3866565,0
+IVW.US,D,20120727,000000,16.221,16.4809,16.21,16.454,2615745.4186397,0
+IVW.US,D,20120730,000000,16.4401,16.5336,16.4121,16.456,2411793.6328833,0
+IVW.US,D,20120731,000000,16.4221,16.4689,16.3584,16.3584,18449417.283693,0
+IVW.US,D,20120801,000000,16.4271,16.451,16.2818,16.3265,2816641.4422884,0
+IVW.US,D,20120802,000000,16.2011,16.3176,16.1005,16.2031,3690514.0905222,0
+IVW.US,D,20120803,000000,16.456,16.5516,16.4251,16.5038,1611420.950454,0
+IVW.US,D,20120806,000000,16.5635,16.6053,16.5386,16.5386,1944027.0490401,0
+IVW.US,D,20120807,000000,16.6053,16.6781,16.6024,16.6153,1166636.348732,0
+IVW.US,D,20120808,000000,16.5715,16.6432,16.5576,16.6133,1239207.4351576,0
+IVW.US,D,20120809,000000,16.5864,16.6591,16.5685,16.6213,1381161.2923034,0
+IVW.US,D,20120810,000000,16.5715,16.6631,16.5496,16.6521,1370982.7827002,0
+IVW.US,D,20120813,000000,16.6213,16.6611,16.5735,16.6611,1212191.6060478,0
+IVW.US,D,20120814,000000,16.7288,16.7318,16.6353,16.6741,1736543.5132567,0
+IVW.US,D,20120815,000000,16.6651,16.7199,16.6571,16.696,1928099.5292279,0
+IVW.US,D,20120816,000000,16.7179,16.8384,16.685,16.8215,1469351.611007,0
+IVW.US,D,20120817,000000,16.8384,16.8613,16.8055,16.8483,4361390.9456142,0
+IVW.US,D,20120820,000000,16.8384,16.8503,16.7816,16.8453,2202234.4282611,0
+IVW.US,D,20120821,000000,16.8841,16.936,16.7428,16.7776,1810315.6156142,0
+IVW.US,D,20120822,000000,16.7348,16.8324,16.7159,16.8035,2715933.846335,0
+IVW.US,D,20120823,000000,16.7696,16.7716,16.6571,16.69,1439379.4349879,0
+IVW.US,D,20120824,000000,16.6521,16.8244,16.6432,16.7906,1806553.9051787,0
+IVW.US,D,20120827,000000,16.8483,16.8703,16.7776,16.7996,2027485.6059787,0
+IVW.US,D,20120828,000000,16.7627,16.8384,16.7388,16.7976,2589800.0602517,0
+IVW.US,D,20120829,000000,16.8105,16.8384,16.7588,16.8015,1625800.003237,0
+IVW.US,D,20120830,000000,16.7199,16.7348,16.6461,16.6671,1162939.9109016,0
+IVW.US,D,20120831,000000,16.7676,16.8185,16.6413,16.7478,1826120.6237679,0
+IVW.US,D,20120904,000000,16.7378,16.7806,16.6223,16.7328,1732561.8843521,0
+IVW.US,D,20120905,000000,16.7378,16.7806,16.683,16.703,2791281.5289576,0
+IVW.US,D,20120906,000000,16.8125,17.0126,16.8125,17.0086,1823203.4404217,0
+IVW.US,D,20120907,000000,17.0405,17.0714,17.0226,17.0664,1976228.5355683,0
+IVW.US,D,20120910,000000,17.0555,17.0704,16.9549,16.9549,1284441.3504181,0
+IVW.US,D,20120911,000000,16.9748,17.0445,16.9668,16.9728,5742732.9928238,0
+IVW.US,D,20120912,000000,17.0246,17.0425,16.9599,17.0286,2676159.7334338,0
+IVW.US,D,20120913,000000,17.0356,17.3283,17.0286,17.2776,3159154.9181188,0
+IVW.US,D,20120914,000000,17.3134,17.4349,17.2975,17.3483,2376895.885672,0
+IVW.US,D,20120917,000000,17.3423,17.3741,17.3034,17.3533,1983595.3021872,0
+IVW.US,D,20120918,000000,17.3114,17.3701,17.3024,17.3523,1343916.7438941,0
+IVW.US,D,20120919,000000,17.3671,17.401,17.3114,17.3503,1239800.9137661,0
+IVW.US,D,20120920,000000,17.2776,17.3503,17.2348,17.3443,1564076.2195674,0
+IVW.US,D,20120921,000000,17.418,17.4219,17.3263,17.3363,1612271.5027066,0
+IVW.US,D,20120924,000000,17.2526,17.3203,17.2268,17.2895,2035345.4318138,0
+IVW.US,D,20120925,000000,17.3263,17.3591,17.1093,17.1221,1268503.7886665,0
+IVW.US,D,20120926,000000,17.1073,17.1153,16.9888,17.0226,1818344.1460284,0
+IVW.US,D,20120927,000000,17.0714,17.2218,17.0445,17.1869,1696983.293661,0
+IVW.US,D,20120928,000000,17.1173,17.163,17.0386,17.1003,1673588.5878375,0
+IVW.US,D,20121001,000000,17.1919,17.2955,17.1033,17.1411,3899896.557014,0
+IVW.US,D,20121002,000000,17.2008,17.2298,17.0614,17.1491,2088741.4352803,0
+IVW.US,D,20121003,000000,17.1889,17.2466,17.1113,17.2158,1142053.6814976,0
+IVW.US,D,20121004,000000,17.2756,17.3413,17.2506,17.3184,2198128.2793099,0
+IVW.US,D,20121005,000000,17.3861,17.4199,17.2436,17.2935,1719820.6718573,0
+IVW.US,D,20121008,000000,17.2416,17.2526,17.1819,17.2248,1536239.9640225,0
+IVW.US,D,20121009,000000,17.1969,17.2078,17.0286,17.0386,1218919.7053317,0
+IVW.US,D,20121010,000000,17.0405,17.0425,16.9041,16.928,1530149.5278796,0
+IVW.US,D,20121011,000000,17.0475,17.0555,16.9191,16.921,1178324.1618016,0
+IVW.US,D,20121012,000000,16.9509,17.0166,16.8723,16.9001,1087157.4123103,0
+IVW.US,D,20121015,000000,16.937,17.0515,16.8981,17.0346,646790.25965554,0
+IVW.US,D,20121016,000000,17.1073,17.2348,17.0973,17.2228,2994606.6977061,0
+IVW.US,D,20121017,000000,17.2078,17.2546,17.18,17.2348,924848.54434576,0
+IVW.US,D,20121018,000000,17.176,17.2298,17.0794,17.1371,3531124.4142918,0
+IVW.US,D,20121019,000000,17.1013,17.1013,16.8095,16.8314,1553867.5841464,0
+IVW.US,D,20121022,000000,16.8205,16.8793,16.7308,16.8673,2563546.4143295,0
+IVW.US,D,20121023,000000,16.698,16.7228,16.5825,16.6413,5714248.0280046,0
+IVW.US,D,20121024,000000,16.7169,16.7248,16.5596,16.5914,2634806.0234917,0
+IVW.US,D,20121025,000000,16.698,16.7189,16.5426,16.6203,1712545.2868855,0
+IVW.US,D,20121026,000000,16.6153,16.694,16.5168,16.6313,5188347.6537665,0
+IVW.US,D,20121031,000000,16.696,16.698,16.5406,16.6153,10014352.014306,0
+IVW.US,D,20121101,000000,16.6481,16.8205,16.6413,16.7866,2039935.6022357,0
+IVW.US,D,20121102,000000,16.8793,16.8793,16.6083,16.6203,2275360.8339261,0
+IVW.US,D,20121105,000000,16.5974,16.7069,16.5715,16.6741,3232880.8275558,0
+IVW.US,D,20121106,000000,16.7069,16.8443,16.696,16.7766,3698691.241637,0
+IVW.US,D,20121107,000000,16.6313,16.6363,16.3564,16.4371,3996627.5450325,0
+IVW.US,D,20121108,000000,16.4331,16.4858,16.211,16.213,2758829.9981427,0
+IVW.US,D,20121109,000000,16.1791,16.3933,16.1791,16.2568,3771521.4100948,0
+IVW.US,D,20121112,000000,16.3096,16.3435,16.2339,16.2758,4760788.9945994,0
+IVW.US,D,20121113,000000,16.1831,16.3883,16.1771,16.2279,2037283.5260852,0
+IVW.US,D,20121114,000000,16.2658,16.2867,15.9929,16.0238,3455230.450175,0
+IVW.US,D,20121115,000000,16.0238,16.0736,15.9243,15.9909,6455658.4600526,0
+IVW.US,D,20121116,000000,16.0168,16.1065,15.8814,16.0766,2449466.9720976,0
+IVW.US,D,20121119,000000,16.2538,16.4101,16.2429,16.4042,3485257.8568598,0
+IVW.US,D,20121120,000000,16.3933,16.4351,16.2808,16.4121,3431942.1889073,0
+IVW.US,D,20121121,000000,16.4241,16.462,16.4003,16.45,2202258.5289152,0
+IVW.US,D,20121123,000000,16.5316,16.6741,16.5128,16.6661,705927.23977959,0
+IVW.US,D,20121126,000000,16.5894,16.6481,16.5406,16.6481,4156054.3764381,0
+IVW.US,D,20121127,000000,16.6313,16.6761,16.5576,16.5735,2754425.6035965,0
+IVW.US,D,20121128,000000,16.4998,16.7049,16.4201,16.696,2064768.313757,0
+IVW.US,D,20121129,000000,16.7706,16.8145,16.694,16.7746,3463317.2238367,0
+IVW.US,D,20121130,000000,16.7756,16.7996,16.7149,16.7617,3002173.2989157,0
+IVW.US,D,20121203,000000,16.8423,16.8583,16.6761,16.686,4968622.9940619,0
+IVW.US,D,20121204,000000,16.6671,16.7268,16.6203,16.6521,6532249.3347519,0
+IVW.US,D,20121205,000000,16.6671,16.692,16.4998,16.6063,2704255.0710108,0
+IVW.US,D,20121206,000000,16.5954,16.692,16.5635,16.6761,1283369.8755022,0
+IVW.US,D,20121207,000000,16.7438,16.7598,16.6313,16.69,1950447.8649837,0
+IVW.US,D,20121210,000000,16.6671,16.7548,16.6671,16.7049,2402038.8931155,0
+IVW.US,D,20121211,000000,16.7826,16.9191,16.7676,16.8374,2368564.0886932,0
+IVW.US,D,20121212,000000,16.8941,16.933,16.7946,16.8185,3044033.1225949,0
+IVW.US,D,20121213,000000,16.8045,16.8493,16.6611,16.7089,2847218.1430491,0
+IVW.US,D,20121214,000000,16.6511,16.6741,16.5825,16.6083,4473854.6398239,0
+IVW.US,D,20121217,000000,16.6363,16.7826,16.6363,16.7826,2108538.1142778,0
+IVW.US,D,20121218,000000,16.8165,16.9868,16.7846,16.9658,2957592.1097052,0
+IVW.US,D,20121219,000000,16.9908,16.9908,16.8384,16.8443,3174512.0557828,0
+IVW.US,D,20121220,000000,16.8503,16.9011,16.7806,16.9011,6463654.8562613,0
+IVW.US,D,20121221,000000,16.6821,16.7966,16.6691,16.7676,3894405.6246432,0
+IVW.US,D,20121224,000000,16.7268,16.7598,16.7159,16.7308,1699320.0529198,0
+IVW.US,D,20121226,000000,16.7656,16.7656,16.5904,16.6353,2568587.4678228,0
+IVW.US,D,20121227,000000,16.6541,16.6801,16.4311,16.6293,5840383.8224757,0
+IVW.US,D,20121228,000000,16.5198,16.6123,16.4401,16.4401,4097817.154069,0
+IVW.US,D,20121231,000000,16.4261,16.7558,16.3963,16.7388,7553298.6527248,0
+IVW.US,D,20130102,000000,17.0535,17.1849,17.0186,17.1849,5429176.4529563,0
+IVW.US,D,20130103,000000,17.179,17.2128,17.0903,17.1391,3638817.1831735,0
+IVW.US,D,20130104,000000,17.16,17.2008,17.1033,17.17,2654255.2513918,0
+IVW.US,D,20130107,000000,17.1113,17.1511,17.0744,17.1341,2175862.2874559,0
+IVW.US,D,20130108,000000,17.1053,17.1461,17.0326,17.1073,2403868.5344431,0
+IVW.US,D,20130109,000000,17.1371,17.1969,17.1202,17.1531,5565116.1926974,0
+IVW.US,D,20130110,000000,17.2416,17.2676,17.1321,17.2636,2461634.7898623,0
+IVW.US,D,20130111,000000,17.2556,17.2865,17.2258,17.2795,1780596.4964637,0
+IVW.US,D,20130114,000000,17.2358,17.2656,17.1919,17.2318,2875540.4284527,0
+IVW.US,D,20130115,000000,17.1531,17.2238,17.1251,17.1949,2250479.9210965,0
+IVW.US,D,20130116,000000,17.1829,17.2536,17.167,17.2258,2298683.2377872,0
+IVW.US,D,20130117,000000,17.3074,17.3881,17.2696,17.3263,3582651.6128675,0
+IVW.US,D,20130118,000000,17.3104,17.3641,17.2358,17.3523,2592148.8698376,0
+IVW.US,D,20130122,000000,17.3523,17.403,17.2905,17.403,1411354.3909856,0
+IVW.US,D,20130123,000000,17.4319,17.4758,17.407,17.4578,6214783.4679423,0
+IVW.US,D,20130124,000000,17.3851,17.4946,17.3563,17.401,2086373.5460099,0
+IVW.US,D,20130125,000000,17.4438,17.4996,17.41,17.4816,1770895.9831677,0
+IVW.US,D,20130128,000000,17.4876,17.5036,17.412,17.4618,1646789.664615,0
+IVW.US,D,20130129,000000,17.417,17.5414,17.3801,17.5126,2438847.6213621,0
+IVW.US,D,20130130,000000,17.5106,17.5534,17.4319,17.4528,1823484.6147201,0
+IVW.US,D,20130131,000000,17.4398,17.5046,17.3901,17.401,2876052.5673534,0
+IVW.US,D,20130201,000000,17.5036,17.5883,17.4688,17.5603,2947493.9356157,0
+IVW.US,D,20130204,000000,17.4688,17.4946,17.3383,17.3523,2330691.919082,0
+IVW.US,D,20130205,000000,17.4339,17.5903,17.4299,17.5394,2156996.4962249,0
+IVW.US,D,20130206,000000,17.5036,17.5793,17.4876,17.5504,1894274.2611263,0
+IVW.US,D,20130207,000000,17.5603,17.5713,17.398,17.5414,2206419.908532,0
+IVW.US,D,20130208,000000,17.5933,17.6719,17.5793,17.6599,1732518.7040135,0
+IVW.US,D,20130211,000000,17.651,17.6689,17.6121,17.651,1986776.5885352,0
+IVW.US,D,20130212,000000,17.654,17.6858,17.6281,17.64,1460223.4882471,0
+IVW.US,D,20130213,000000,17.6808,17.7166,17.6031,17.6599,1642336.0645667,0
+IVW.US,D,20130214,000000,17.6171,17.6988,17.5963,17.6759,5163218.7050379,0
+IVW.US,D,20130215,000000,17.6968,17.7296,17.6221,17.6858,1730054.4121264,0
+IVW.US,D,20130219,000000,17.7166,17.8153,17.7148,17.8153,1900980.268144,0
+IVW.US,D,20130220,000000,17.8013,17.8073,17.5843,17.5843,2001190.7881056,0
+IVW.US,D,20130221,000000,17.5335,17.5335,17.407,17.4618,3171273.5303812,0
+IVW.US,D,20130222,000000,17.5464,17.6221,17.4946,17.6221,1893198.7694348,0
+IVW.US,D,20130225,000000,17.7148,17.7496,17.3263,17.3263,2268235.0738486,0
+IVW.US,D,20130226,000000,17.3941,17.4688,17.3054,17.4528,3731186.9569845,0
+IVW.US,D,20130227,000000,17.4488,17.7148,17.4239,17.646,2832851.1405931,0
+IVW.US,D,20130228,000000,17.65,17.7655,17.6051,17.6051,11900435.065603,0
+IVW.US,D,20130301,000000,17.5613,17.7048,17.4916,17.6868,6800096.9756333,0
+IVW.US,D,20130304,000000,17.648,17.7735,17.6261,17.7735,3251004.5194777,0
+IVW.US,D,20130305,000000,17.8641,17.9965,17.8621,17.9626,2499470.8084922,0
+IVW.US,D,20130306,000000,18.0194,18.0294,17.9298,17.9646,2910047.544228,0
+IVW.US,D,20130307,000000,17.9846,18.0115,17.9566,17.9906,1209308.5652949,0
+IVW.US,D,20130308,000000,18.0643,18.0791,17.9586,18.0513,3312839.7686728,0
+IVW.US,D,20130311,000000,18.0254,18.1131,18.0194,18.1131,4569598.5052161,0
+IVW.US,D,20130312,000000,18.0971,18.1091,18.0075,18.0583,2435429.3452484,0
+IVW.US,D,20130313,000000,18.0653,18.1091,18.0055,18.0761,2894426.3035622,0
+IVW.US,D,20130314,000000,18.133,18.1648,18.1061,18.1578,1889045.4233694,0
+IVW.US,D,20130315,000000,18.1389,18.1568,18.0791,18.119,1714735.4338315,0
+IVW.US,D,20130318,000000,17.9518,18.118,17.9378,18.0543,2875118.6670051,0
+IVW.US,D,20130319,000000,18.0901,18.1111,17.889,18.0194,4327833.7972901,0
+IVW.US,D,20130320,000000,18.121,18.1768,18.0931,18.1479,2014118.7806699,0
+IVW.US,D,20130321,000000,18.0294,18.0891,17.9566,17.9826,2568359.5158023,0
+IVW.US,D,20130322,000000,18.0533,18.1409,18.0353,18.1369,2163931.459457,0
+IVW.US,D,20130325,000000,18.2046,18.2266,17.9995,18.0771,3551533.6515824,0
+IVW.US,D,20130326,000000,18.1439,18.2326,18.1369,18.2306,3069947.3509713,0
+IVW.US,D,20130327,000000,18.124,18.2306,18.0851,18.2266,2777951.8588241,0
+IVW.US,D,20130328,000000,18.2106,18.3063,18.1908,18.2793,1738208.466781,0
+IVW.US,D,20130401,000000,18.2823,18.3063,18.1548,18.1966,3451413.5090738,0
+IVW.US,D,20130402,000000,18.2634,18.3451,18.2385,18.3013,2351549.0268622,0
+IVW.US,D,20130403,000000,18.3261,18.3451,18.0931,18.1459,1651533.4767071,0
+IVW.US,D,20130404,000000,18.1678,18.2375,18.1101,18.1888,2068557.1374284,0
+IVW.US,D,20130405,000000,17.9696,18.0871,17.9298,18.0811,2303824.7106728,0
+IVW.US,D,20130408,000000,18.0851,18.1996,18.0373,18.1927,1417706.9217422,0
+IVW.US,D,20130409,000000,18.2306,18.3122,18.1678,18.2524,2180604.0911601,0
+IVW.US,D,20130410,000000,18.3013,18.5233,18.2953,18.5084,2349004.3994614,0
+IVW.US,D,20130411,000000,18.5024,18.6189,18.4845,18.5731,1655788.2463589,0
+IVW.US,D,20130412,000000,18.5273,18.5591,18.4406,18.5473,1724518.291029,0
+IVW.US,D,20130415,000000,18.4686,18.4865,18.128,18.128,2611644.2906583,0
+IVW.US,D,20130416,000000,18.2614,18.4258,18.2405,18.4188,2095512.7149029,0
+IVW.US,D,20130417,000000,18.2634,18.2714,18.0493,18.1479,2050053.8602036,0
+IVW.US,D,20130418,000000,18.1818,18.1818,17.9318,17.9886,2117922.3064879,0
+IVW.US,D,20130419,000000,18.0314,18.1888,18.0174,18.1728,1425334.7787812,0
+IVW.US,D,20130422,000000,18.2216,18.3311,18.121,18.2963,1187260.4835221,0
+IVW.US,D,20130423,000000,18.4058,18.5084,18.2963,18.4904,2195100.6346322,0
+IVW.US,D,20130424,000000,18.4725,18.5253,18.4308,18.4426,1598590.3647001,0
+IVW.US,D,20130425,000000,18.5004,18.5891,18.4885,18.5173,8644263.968391,0
+IVW.US,D,20130426,000000,18.4984,18.5253,18.4308,18.4815,2004458.4351309,0
+IVW.US,D,20130429,000000,18.5433,18.6598,18.5203,18.6169,1574722.6835387,0
+IVW.US,D,20130430,000000,18.6239,18.6726,18.5393,18.6478,5388335.886109,0
+IVW.US,D,20130501,000000,18.6289,18.6398,18.4954,18.5223,4009891.9425611,0
+IVW.US,D,20130502,000000,18.5701,18.7354,18.5551,18.7046,1864331.206731,0
+IVW.US,D,20130503,000000,18.8788,18.9605,18.8479,18.9106,2278714.8416288,0
+IVW.US,D,20130506,000000,18.9316,18.9834,18.9106,18.9585,1732590.0017819,0
+IVW.US,D,20130507,000000,19.0023,19.0451,18.9346,19.0391,4406131.8016585,0
+IVW.US,D,20130508,000000,19.0093,19.1258,19.0093,19.1208,1622032.267638,0
+IVW.US,D,20130509,000000,19.1188,19.1925,19.0491,19.0969,2620021.2763637,0
+IVW.US,D,20130510,000000,19.1108,19.1856,19.074,19.1856,1942202.4286821,0
+IVW.US,D,20130513,000000,19.1556,19.2393,19.1258,19.2005,1843297.3608204,0
+IVW.US,D,20130514,000000,19.2015,19.3896,19.2015,19.3758,2051332.1990676,0
+IVW.US,D,20130515,000000,19.3329,19.4953,19.3269,19.4654,3639077.2693995,0
+IVW.US,D,20130516,000000,19.4365,19.4903,19.3439,19.3708,1870273.0221733,0
+IVW.US,D,20130517,000000,19.4474,19.5391,19.4016,19.5371,2257064.4206494,0
+IVW.US,D,20130520,000000,19.5131,19.5849,19.4614,19.4973,1564141.4921724,0
+IVW.US,D,20130521,000000,19.5071,19.6108,19.4425,19.55,1710435.4754532,0
+IVW.US,D,20130522,000000,19.5759,19.7701,19.309,19.3828,3709465.2382366,0
+IVW.US,D,20130523,000000,19.1856,19.3946,19.1676,19.3269,2414574.245856,0
+IVW.US,D,20130524,000000,19.2254,19.324,19.1676,19.318,1688263.8778278,0
+IVW.US,D,20130528,000000,19.5431,19.6198,19.3798,19.4305,2099707.2329191,0
+IVW.US,D,20130529,000000,19.3399,19.3488,19.1905,19.2603,5729661.4005284,0
+IVW.US,D,20130530,000000,19.2891,19.4285,19.2771,19.3369,1831884.6968858,0
+IVW.US,D,20130531,000000,19.2961,19.3976,19.0551,19.08,2638137.9389281,0
+IVW.US,D,20130603,000000,19.1428,19.1905,18.9834,19.1716,1627650.732637,0
+IVW.US,D,20130604,000000,19.2064,19.2751,18.9933,19.08,1439855.4229074,0
+IVW.US,D,20130605,000000,19.0233,19.08,18.8011,18.8031,2291897.8994496,0
+IVW.US,D,20130606,000000,18.8011,18.9694,18.6846,18.9674,1694358.3307464,0
+IVW.US,D,20130607,000000,19.0879,19.2234,19.0282,19.2134,1725002.3124999,0
+IVW.US,D,20130610,000000,19.2791,19.2791,19.1606,19.1925,1335738.5885854,0
+IVW.US,D,20130611,000000,19.0301,19.1786,18.9515,19.0063,3175512.2329302,0
+IVW.US,D,20130612,000000,19.1428,19.1536,18.8161,18.833,1207101.3470522,0
+IVW.US,D,20130613,000000,18.83,19.1408,18.7753,19.1108,1168988.1708996,0
+IVW.US,D,20130614,000000,19.071,19.1536,18.9804,19.0143,1115150.3221072,0
+IVW.US,D,20130617,000000,19.1278,19.2373,19.0491,19.1516,2262308.3213152,0
+IVW.US,D,20130618,000000,19.1516,19.3249,19.1516,19.2961,2386949.8752289,0
+IVW.US,D,20130619,000000,19.2911,19.3249,19.0391,19.0391,2676539.3187366,0
+IVW.US,D,20130620,000000,18.8708,18.8848,18.5123,18.5521,3825805.1209891,0
+IVW.US,D,20130621,000000,18.6658,18.6896,18.4178,18.605,4586919.8461936,0
+IVW.US,D,20130624,000000,18.4248,18.5273,18.2246,18.368,2871211.3484508,0
+IVW.US,D,20130625,000000,18.5521,18.596,18.4138,18.5333,2307197.79806,0
+IVW.US,D,20130626,000000,18.6796,18.7593,18.6318,18.7195,2428861.9169921,0
+IVW.US,D,20130627,000000,18.843,18.9058,18.8011,18.8051,2238465.745002,0
+IVW.US,D,20130628,000000,18.831,18.9336,18.7513,18.7892,2202703.386823,0
+IVW.US,D,20130701,000000,18.8589,18.9953,18.836,18.8509,2340474.7762796,0
+IVW.US,D,20130702,000000,18.847,18.9824,18.7833,18.8708,1669199.2562002,0
+IVW.US,D,20130703,000000,18.7951,18.9625,18.7773,18.9008,898768.62397216,0
+IVW.US,D,20130705,000000,19.0341,19.0919,18.8968,19.085,1378041.2617847,0
+IVW.US,D,20130708,000000,19.1736,19.2283,19.1228,19.1516,1569618.3658282,0
+IVW.US,D,20130709,000000,19.2711,19.323,19.1985,19.2981,1289683.242696,0
+IVW.US,D,20130710,000000,19.2871,19.3808,19.2583,19.3269,1976551.8860114,0
+IVW.US,D,20130711,000000,19.5341,19.6336,19.5171,19.6266,1945575.5160695,0
+IVW.US,D,20130712,000000,19.6038,19.6765,19.5749,19.6566,1218264.970894,0
+IVW.US,D,20130715,000000,19.6964,19.7073,19.6466,19.6805,1380485.4697933,0
+IVW.US,D,20130716,000000,19.6785,19.6964,19.5749,19.6198,1650732.1299566,0
+IVW.US,D,20130717,000000,19.6894,19.7193,19.6446,19.6765,1502062.223854,0
+IVW.US,D,20130718,000000,19.6745,19.7761,19.6626,19.7233,1966570.1984171,0
+IVW.US,D,20130719,000000,19.6665,19.7193,19.6266,19.7173,1267903.2807006,0
+IVW.US,D,20130722,000000,19.7621,19.7811,19.6964,19.7531,1081623.2996007,0
+IVW.US,D,20130723,000000,19.797,19.797,19.6745,19.6805,1064044.8849791,0
+IVW.US,D,20130724,000000,19.795,19.8009,19.6198,19.6606,914390.8688319,0
+IVW.US,D,20130725,000000,19.6386,19.7263,19.5978,19.7193,1175162.959332,0
+IVW.US,D,20130726,000000,19.6386,19.7551,19.559,19.7481,790908.15470533,0
+IVW.US,D,20130729,000000,19.6984,19.7531,19.6386,19.6914,998676.88156294,0
+IVW.US,D,20130730,000000,19.7373,19.7791,19.6715,19.7263,1078366.6987086,0
+IVW.US,D,20130731,000000,19.7621,19.8408,19.6894,19.7053,2027147.1926266,0
+IVW.US,D,20130801,000000,19.8617,19.9503,19.8408,19.9135,1676129.1984626,0
+IVW.US,D,20130802,000000,19.8936,19.9792,19.8706,19.9763,1531181.8392325,0
+IVW.US,D,20130805,000000,19.9473,19.9831,19.9135,19.9653,1158984.3910389,0
+IVW.US,D,20130806,000000,19.9274,19.9384,19.8149,19.8796,1055138.6890762,0
+IVW.US,D,20130807,000000,19.8268,19.8388,19.7263,19.8009,950723.60915908,0
+IVW.US,D,20130808,000000,19.9085,19.9204,19.7741,19.8686,947699.981257,0
+IVW.US,D,20130809,000000,19.8288,19.9006,19.7601,19.8029,1321832.5111401,0
+IVW.US,D,20130812,000000,19.7193,19.8268,19.6894,19.797,5877783.016749,0
+IVW.US,D,20130813,000000,19.8458,19.9006,19.7143,19.8756,4952846.1033381,0
+IVW.US,D,20130814,000000,19.8756,19.9006,19.7661,19.7761,771947.96924563,0
+IVW.US,D,20130815,000000,19.6058,19.6088,19.4434,19.4753,1735315.3840888,0
+IVW.US,D,20130816,000000,19.4554,19.5141,19.3916,19.4246,970503.21685993,0
+IVW.US,D,20130819,000000,19.3976,19.5101,19.3488,19.3488,1838154.8837408,0
+IVW.US,D,20130820,000000,19.3966,19.5052,19.3718,19.4206,1221307.6784806,0
+IVW.US,D,20130821,000000,19.3896,19.5081,19.2911,19.3359,1496372.4610865,0
+IVW.US,D,20130822,000000,19.3896,19.5341,19.3896,19.5121,1127138.3891597,0
+IVW.US,D,20130823,000000,19.5799,19.5888,19.4773,19.5659,1972067.1559514,0
+IVW.US,D,20130826,000000,19.5948,19.6785,19.5141,19.5211,1507736.9237127,0
+IVW.US,D,20130827,000000,19.3359,19.4006,19.1885,19.2134,2208731.5629426,0
+IVW.US,D,20130828,000000,19.2084,19.3379,19.1786,19.2731,1904419.6323301,0
+IVW.US,D,20130829,000000,19.2353,19.4206,19.2254,19.316,1099587.3246889,0
+IVW.US,D,20130830,000000,19.4315,19.4315,19.2701,19.317,1535733.8502853,0
+IVW.US,D,20130903,000000,19.4186,19.4793,19.2731,19.3488,3035280.5683623,0
+IVW.US,D,20130904,000000,19.3598,19.5689,19.3359,19.5401,1362487.3021118,0
+IVW.US,D,20130905,000000,19.551,19.6038,19.5301,19.5401,1183965.7232608,0
+IVW.US,D,20130906,000000,19.6018,19.6646,19.3758,19.547,1177560.97442,0
+IVW.US,D,20130909,000000,19.6108,19.7661,19.6108,19.7601,1289816.8004878,0
+IVW.US,D,20130910,000000,19.8656,19.8726,19.8149,19.8617,2878616.2744388,0
+IVW.US,D,20130911,000000,19.8199,19.9115,19.793,19.9115,1346094.8405131,0
+IVW.US,D,20130912,000000,19.9115,19.9433,19.8588,19.8846,1215896.0774297,0
+IVW.US,D,20130913,000000,19.9006,19.9314,19.8488,19.9155,1460862.1555822,0
+IVW.US,D,20130916,000000,20.1366,20.1366,19.9792,20.0031,1694220.756179,0
+IVW.US,D,20130917,000000,20.029,20.1136,20.025,20.1026,1641291.7028867,0
+IVW.US,D,20130918,000000,20.0968,20.4094,20.0688,20.3746,2963144.2979053,0
+IVW.US,D,20130919,000000,20.4393,20.4413,20.3426,20.3766,1559771.2402196,0
+IVW.US,D,20130920,000000,20.4034,20.4074,20.2471,20.2561,1837985.1749678,0
+IVW.US,D,20130923,000000,20.2541,20.2799,20.1046,20.1594,1756144.3744392,0
+IVW.US,D,20130924,000000,20.1575,20.2361,20.0808,20.1256,1985386.7841458,0
+IVW.US,D,20130925,000000,20.1216,20.1425,20.0171,20.0419,1880684.5047667,0
+IVW.US,D,20130926,000000,20.0968,20.1833,20.0688,20.1465,1773399.4386177,0
+IVW.US,D,20130927,000000,20.0509,20.1026,20.0011,20.0848,11049929.005762,0
+IVW.US,D,20130930,000000,19.8926,20.0419,19.8676,19.9851,3073615.6713718,0
+IVW.US,D,20131001,000000,20.0101,20.1684,19.9851,20.1624,4784198.7633318,0
+IVW.US,D,20131002,000000,20.035,20.1366,19.9733,20.1346,2401957.5534077,0
+IVW.US,D,20131003,000000,20.1216,20.1216,19.8478,19.9404,2964881.553392,0
+IVW.US,D,20131004,000000,19.9633,20.1146,19.9284,20.0878,1379000.2669812,0
+IVW.US,D,20131007,000000,19.9244,20.0449,19.9035,19.9055,2853869.9235949,0
+IVW.US,D,20131008,000000,19.9175,19.9175,19.6247,19.6336,2504871.36341,0
+IVW.US,D,20131009,000000,19.6904,19.6944,19.4913,19.6108,2333787.8489465,0
+IVW.US,D,20131010,000000,19.8328,20.0489,19.8089,20.037,2024371.6006235,0
+IVW.US,D,20131011,000000,20.0191,20.1764,19.9971,20.1764,1904021.9715366,0
+IVW.US,D,20131014,000000,20.035,20.2919,20.0221,20.2869,1359095.13504,0
+IVW.US,D,20131015,000000,20.2381,20.2919,20.1296,20.1366,1914352.1144224,0
+IVW.US,D,20131016,000000,20.272,20.4203,20.2481,20.4064,1597572.1120621,0
+IVW.US,D,20131017,000000,20.3496,20.5588,20.3178,20.5448,3032399.5359972,0
+IVW.US,D,20131018,000000,20.6574,20.7371,20.5946,20.7181,2122578.7537088,0
+IVW.US,D,20131021,000000,20.7599,20.7649,20.6813,20.7371,1419763.5108965,0
+IVW.US,D,20131022,000000,20.7978,20.9063,20.7371,20.8446,1362181.0229652,0
+IVW.US,D,20131023,000000,20.7739,20.8028,20.6813,20.7739,1023030.592583,0
+IVW.US,D,20131024,000000,20.8137,20.8794,20.7779,20.8476,1496205.7648952,0
+IVW.US,D,20131025,000000,20.9213,20.9551,20.8476,20.9551,1298198.8071629,0
+IVW.US,D,20131028,000000,20.9421,21.0208,20.9183,20.991,2026725.431179,0
+IVW.US,D,20131029,000000,21.0308,21.0926,20.9939,21.0926,1983865.4303525,0
+IVW.US,D,20131030,000000,21.1314,21.1363,20.9153,20.987,1443228.5102947,0
+IVW.US,D,20131031,000000,20.9661,21.0716,20.9183,20.9303,2105405.029238,0
+IVW.US,D,20131101,000000,21.0029,21.0488,20.8814,20.98,2658267.0061141,0
+IVW.US,D,20131104,000000,21.0576,21.0646,20.9711,21.0378,2072164.2019998,0
+IVW.US,D,20131105,000000,20.9711,21.0398,20.8954,21.0029,2839398.4849709,0
+IVW.US,D,20131106,000000,21.1025,21.1244,20.9989,21.0646,1569093.1724065,0
+IVW.US,D,20131107,000000,21.0866,21.1194,20.7559,20.7669,1817002.5429472,0
+IVW.US,D,20131108,000000,20.8088,21.0378,20.7599,21.0298,4536705.1290752,0
+IVW.US,D,20131111,000000,21.0258,21.0756,20.9989,21.0438,1352419.25384,0
+IVW.US,D,20131112,000000,21.0069,21.0646,20.9661,21.0438,1877304.3880219,0
+IVW.US,D,20131113,000000,20.9283,21.221,20.9283,21.2141,1618225.368476,0
+IVW.US,D,20131114,000000,21.2309,21.3584,21.225,21.3445,1682516.8760066,0
+IVW.US,D,20131115,000000,21.3584,21.4341,21.3415,21.4301,2200977.1774695,0
+IVW.US,D,20131118,000000,21.467,21.4879,21.2868,21.3336,1671857.3575143,0
+IVW.US,D,20131119,000000,21.3116,21.3783,21.2389,21.2748,4625183.6514346,0
+IVW.US,D,20131120,000000,21.3046,21.3704,21.1413,21.2031,1661258.0906573,0
+IVW.US,D,20131121,000000,21.2529,21.3823,21.2409,21.3783,1052917.4121186,0
+IVW.US,D,20131122,000000,21.4013,21.4849,21.3704,21.4849,3291800.9017925,0
+IVW.US,D,20131125,000000,21.5297,21.5337,21.4521,21.4719,1613291.7637324,0
+IVW.US,D,20131126,000000,21.4909,21.5874,21.457,21.5268,1053125.2802607,0
+IVW.US,D,20131127,000000,21.5546,21.6014,21.5317,21.5964,1138744.8625213,0
+IVW.US,D,20131129,000000,21.6373,21.6831,21.4968,21.4968,3239960.3947128,0
+IVW.US,D,20131202,000000,21.6034,21.6403,21.5078,21.5317,1625405.3550253,0
+IVW.US,D,20131203,000000,21.4739,21.5228,21.3873,21.463,3661617.4061946,0
+IVW.US,D,20131204,000000,21.3823,21.5268,21.2858,21.457,2032516.6175328,0
+IVW.US,D,20131205,000000,21.4451,21.4809,21.3853,21.4033,2498551.9710527,0
+IVW.US,D,20131206,000000,21.6014,21.6551,21.5337,21.6333,2371238.25711,0
+IVW.US,D,20131209,000000,21.703,21.7089,21.6463,21.6741,1391557.711988,0
+IVW.US,D,20131210,000000,21.6143,21.6691,21.5765,21.5984,2848441.2512473,0
+IVW.US,D,20131211,000000,21.6263,21.6373,21.3554,21.3853,1628297.4335234,0
+IVW.US,D,20131212,000000,21.3763,21.4033,21.2608,21.2917,1743254.5412439,0
+IVW.US,D,20131213,000000,21.3803,21.3803,21.2549,21.2947,1726687.3499026,0
+IVW.US,D,20131216,000000,21.3943,21.5008,21.3783,21.4181,1219162.7202611,0
+IVW.US,D,20131217,000000,21.4441,21.4441,21.3096,21.3684,1656478.127584,0
+IVW.US,D,20131218,000000,21.4122,21.7338,21.1801,21.7269,2343217.2298833,0
+IVW.US,D,20131219,000000,21.6641,21.7338,21.6243,21.7089,2616441.3250283,0
+IVW.US,D,20131220,000000,21.7508,21.9071,21.7378,21.8603,3629677.0100865,0
+IVW.US,D,20131223,000000,21.9848,21.9848,21.9081,21.9848,2425119.2862412,0
+IVW.US,D,20131224,000000,21.9958,22.0226,21.9689,22.0226,743785.35067577,0
+IVW.US,D,20131226,000000,22.0734,22.1311,22.0436,22.1242,1374267.5010222,0
+IVW.US,D,20131227,000000,22.1671,22.177,22.0694,22.0804,1528546.8343785,0
+IVW.US,D,20131230,000000,22.0943,22.0993,22.0406,22.0764,1384800.4910803,0
+IVW.US,D,20131231,000000,22.1013,22.1929,22.1013,22.181,2427256.2109093,0
+IVW.US,D,20140102,000000,22.1103,22.1103,21.9221,21.9938,9719716.4963351,0
+IVW.US,D,20140103,000000,22.0406,22.0595,21.9301,21.942,6765093.7880601,0
+IVW.US,D,20140106,000000,22.0077,22.0077,21.8274,21.8683,13456817.151332,0
+IVW.US,D,20140107,000000,21.9718,22.0654,21.9539,22.0366,2848722.4255458,0
+IVW.US,D,20140108,000000,22.0366,22.1133,21.9778,22.0764,3026891.5323297,0
+IVW.US,D,20140109,000000,22.1272,22.1571,21.9778,22.0615,2346760.0260436,0
+IVW.US,D,20140110,000000,22.1203,22.1531,21.9958,22.1311,2879977.9613984,0
+IVW.US,D,20140113,000000,22.0894,22.1531,21.7736,21.8274,3020628.3748321,0
+IVW.US,D,20140114,000000,21.8882,22.1311,21.8643,22.1223,1883513.3190477,0
+IVW.US,D,20140115,000000,22.1651,22.2696,22.1571,22.2418,2247622.9893856,0
+IVW.US,D,20140116,000000,22.2039,22.2368,22.1531,22.2208,1504141.9094685,0
+IVW.US,D,20140117,000000,22.1929,22.2348,22.0943,22.1331,3097760.5100559,0
+IVW.US,D,20140121,000000,22.2846,22.3074,22.0913,22.2418,1975174.1319492,0
+IVW.US,D,20140122,000000,22.2925,22.3114,22.2248,22.2945,1640782.5765678,0
+IVW.US,D,20140123,000000,22.2059,22.2059,21.9918,22.1063,3796231.6099574,0
+IVW.US,D,20140124,000000,21.9798,22.0008,21.6243,21.6293,4596734.8375967,0
+IVW.US,D,20140127,000000,21.6641,21.6911,21.3524,21.4779,6127607.385101,0
+IVW.US,D,20140128,000000,21.5018,21.5984,21.4461,21.5785,3505195.1230066,0
+IVW.US,D,20140129,000000,21.3883,21.4849,21.2748,21.3326,4286825.5300575,0
+IVW.US,D,20140130,000000,21.5496,21.698,21.5118,21.6263,3374014.2582666,0
+IVW.US,D,20140131,000000,21.3983,21.6641,21.3654,21.5297,3450978.6931051,0
+IVW.US,D,20140203,000000,21.5228,21.5716,20.986,21.0258,6272191.2261309,0
+IVW.US,D,20140204,000000,21.1085,21.2738,21.0686,21.219,4020364.6809839,0
+IVW.US,D,20140205,000000,21.1393,21.2449,20.982,21.1781,5139125.080244,0
+IVW.US,D,20140206,000000,21.2469,21.4779,21.2469,21.4709,3467685.4674017,0
+IVW.US,D,20140207,000000,21.5964,21.8175,21.5386,21.8016,3282570.3512525,0
+IVW.US,D,20140210,000000,21.8076,21.8783,21.7657,21.8663,1864964.8530965,0
+IVW.US,D,20140211,000000,21.8912,22.1531,21.8803,22.0993,3585516.5781297,0
+IVW.US,D,20140212,000000,22.1421,22.2019,22.0784,22.1272,3989356.1768362,0
+IVW.US,D,20140213,000000,21.9758,22.2856,21.9758,22.2696,2776793.0190369,0
+IVW.US,D,20140214,000000,22.2447,22.3831,22.2079,22.3433,2442440.6272186,0
+IVW.US,D,20140218,000000,22.3781,22.4319,22.3044,22.3971,4160251.9070361,0
+IVW.US,D,20140219,000000,22.3254,22.4608,22.2128,22.2447,3132499.5946273,0
+IVW.US,D,20140220,000000,22.2676,22.417,22.181,22.3662,2658201.7335092,0
+IVW.US,D,20140221,000000,22.4409,22.4886,22.3503,22.3672,2184697.1855902,0
+IVW.US,D,20140224,000000,22.3951,22.6221,22.3951,22.4966,4610095.637742,0
+IVW.US,D,20140225,000000,22.4648,22.5723,22.3991,22.4817,3456607.2000435,0
+IVW.US,D,20140226,000000,22.5305,22.5913,22.4041,22.4698,3520229.9144214,0
+IVW.US,D,20140227,000000,22.4299,22.6221,22.4299,22.6171,2466731.0740215,0
+IVW.US,D,20140228,000000,22.6101,22.7765,22.4906,22.649,4194080.1877194,0
+IVW.US,D,20140303,000000,22.4558,22.5345,22.3234,22.4817,4705865.6121762,0
+IVW.US,D,20140304,000000,22.7058,22.8741,22.7058,22.8412,13131285.598933,0
+IVW.US,D,20140305,000000,22.8412,22.8801,22.8063,22.8163,4814410.9416984,0
+IVW.US,D,20140306,000000,22.9079,22.9428,22.8323,22.8641,2872992.7884701,0
+IVW.US,D,20140307,000000,22.9408,22.9607,22.7416,22.8323,3128505.9153956,0
+IVW.US,D,20140310,000000,22.8143,22.8412,22.6958,22.8233,7207456.2740398,0
+IVW.US,D,20140311,000000,22.8721,22.9199,22.6749,22.7366,3424772.2442973,0
+IVW.US,D,20140312,000000,22.6261,22.7396,22.5424,22.7316,3281985.9103893,0
+IVW.US,D,20140313,000000,22.7974,22.8163,22.3662,22.4359,6952561.7305708,0
+IVW.US,D,20140314,000000,22.4021,22.4986,22.3393,22.3503,4029871.3848526,0
+IVW.US,D,20140317,000000,22.4778,22.6391,22.4698,22.5693,3513797.0481508,0
+IVW.US,D,20140318,000000,22.6351,22.7874,22.6062,22.7626,3916375.3792901,0
+IVW.US,D,20140319,000000,22.7765,22.7874,22.4728,22.6042,4994700.9060477,0
+IVW.US,D,20140320,000000,22.5763,22.7197,22.4946,22.6908,3964806.6480013,0
+IVW.US,D,20140321,000000,22.8143,22.8382,22.5196,22.5574,4070555.2974481,0
+IVW.US,D,20140324,000000,22.649,22.6599,22.2856,22.411,5410996.5261748,0
+IVW.US,D,20140325,000000,22.5076,22.6221,22.3513,22.4906,8007079.8278026,0
+IVW.US,D,20140326,000000,22.5963,22.6191,22.2826,22.2826,4831607.7626294,0
+IVW.US,D,20140327,000000,22.2826,22.3214,22.0993,22.2019,6478460.6914616,0
+IVW.US,D,20140328,000000,22.2796,22.4469,22.2378,22.2935,2381095.4246579,0
+IVW.US,D,20140331,000000,22.4488,22.5345,22.4319,22.4986,4774849.7179088,0
+IVW.US,D,20140401,000000,22.5464,22.7068,22.5464,22.6908,12053402.921695,0
+IVW.US,D,20140402,000000,22.7366,22.8044,22.7088,22.7745,5029251.2021616,0
+IVW.US,D,20140403,000000,22.8163,22.8233,22.6091,22.6978,5292819.9727373,0
+IVW.US,D,20140404,000000,22.8183,22.8481,22.2826,22.3264,4138415.710181,0
+IVW.US,D,20140407,000000,22.2238,22.3124,21.9639,22.0496,4781996.5660587,0
+IVW.US,D,20140408,000000,22.0446,22.174,21.939,22.1351,1749100.9582636,0
+IVW.US,D,20140409,000000,22.2039,22.4648,22.1601,22.4608,1611271.3255594,0
+IVW.US,D,20140410,000000,22.4488,22.4678,21.8543,21.8951,3353527.6980439,0
+IVW.US,D,20140411,000000,21.7776,21.9301,21.6343,21.6522,5443432.9940809,0
+IVW.US,D,20140414,000000,21.8374,21.9071,21.6453,21.8374,3295336.6685953,0
+IVW.US,D,20140415,000000,21.8862,22.0266,21.6064,21.9868,5438523.4899914,0
+IVW.US,D,20140416,000000,22.1331,22.2606,22.0446,22.2606,5742168.635839,0
+IVW.US,D,20140417,000000,22.2188,22.3533,22.1601,22.2846,6338414.8027695,0
+IVW.US,D,20140421,000000,22.2975,22.412,22.2606,22.4021,2473152.8941589,0
+IVW.US,D,20140422,000000,22.4778,22.6101,22.4469,22.5424,3031545.9711627,0
+IVW.US,D,20140423,000000,22.5743,22.5743,22.4359,22.4538,3148222.2588793,0
+IVW.US,D,20140424,000000,22.6062,22.6301,22.3721,22.5076,3509972.0734982,0
+IVW.US,D,20140425,000000,22.4359,22.4459,22.2188,22.2736,3487781.3961883,0
+IVW.US,D,20140428,000000,22.3682,22.4778,22.0784,22.3423,13669689.191706,0
+IVW.US,D,20140429,000000,22.4209,22.5006,22.3393,22.4558,2392956.9632761,0
+IVW.US,D,20140430,000000,22.416,22.5644,22.3771,22.5345,4370439.7370541,0
+IVW.US,D,20140501,000000,22.5256,22.658,22.4946,22.5793,2499982.9473929,0
+IVW.US,D,20140502,000000,22.6091,22.658,22.5076,22.5424,3862718.2854037,0
+IVW.US,D,20140505,000000,22.4698,22.651,22.3751,22.6381,2812255.1232329,0
+IVW.US,D,20140506,000000,22.6151,22.6191,22.4229,22.4319,2637199.0176102,0
+IVW.US,D,20140507,000000,22.4798,22.5216,22.2447,22.4966,3783409.0577549,0
+IVW.US,D,20140508,000000,22.4648,22.6629,22.3881,22.4648,3222451.2694718,0
+IVW.US,D,20140509,000000,22.4459,22.5325,22.3373,22.5305,2600907.4492338,0
+IVW.US,D,20140512,000000,22.6261,22.7954,22.6261,22.7834,17776489.86461,0
+IVW.US,D,20140513,000000,22.8343,22.8851,22.7745,22.8004,3635456.1461132,0
+IVW.US,D,20140514,000000,22.7695,22.8004,22.6451,22.6799,3637440.433305,0
+IVW.US,D,20140515,000000,22.6391,22.6391,22.3423,22.4728,4548921.1481482,0
+IVW.US,D,20140516,000000,22.5006,22.5883,22.3801,22.5883,2032581.8901378,0
+IVW.US,D,20140519,000000,22.5444,22.7178,22.5126,22.7028,1755806.9652812,0
+IVW.US,D,20140520,000000,22.6859,22.6958,22.4946,22.5624,1531408.787059,0
+IVW.US,D,20140521,000000,22.6261,22.7834,22.6261,22.7784,2290357.4659718,0
+IVW.US,D,20140522,000000,22.7874,22.9079,22.7456,22.8581,1281350.4415232,0
+IVW.US,D,20140523,000000,22.8621,22.9916,22.8561,22.9826,1971942.635905,0
+IVW.US,D,20140527,000000,23.0762,23.1648,23.0543,23.1619,1459286.575317,0
+IVW.US,D,20140528,000000,23.1698,23.1788,23.0822,23.1131,1366435.7926169,0
+IVW.US,D,20140529,000000,23.1648,23.2634,23.127,23.2544,1273316.8901394,0
+IVW.US,D,20140530,000000,23.2396,23.3043,23.2056,23.2774,2932379.812881,0
+IVW.US,D,20140602,000000,23.3281,23.3311,23.1838,23.3202,2146996.7331399,0
+IVW.US,D,20140603,000000,23.2664,23.3113,23.2286,23.2993,1841666.5498895,0
+IVW.US,D,20140604,000000,23.2584,23.3621,23.2146,23.3381,1717301.1493046,0
+IVW.US,D,20140605,000000,23.3919,23.5333,23.2903,23.5024,1976909.3790481,0
+IVW.US,D,20140606,000000,23.5483,23.6219,23.5483,23.6219,1530444.760893,0
+IVW.US,D,20140609,000000,23.6119,23.7016,23.5811,23.6409,3379212.9702058,0
+IVW.US,D,20140610,000000,23.6159,23.6438,23.5403,23.6438,5241361.0593482,0
+IVW.US,D,20140611,000000,23.5631,23.5981,23.5024,23.5791,1364013.6768747,0
+IVW.US,D,20140612,000000,23.5383,23.5552,23.3162,23.364,2150217.1830508,0
+IVW.US,D,20140613,000000,23.4198,23.4387,23.3093,23.4148,1197767.3645382,0
+IVW.US,D,20140616,000000,23.3739,23.4885,23.3451,23.4318,1171107.0200772,0
+IVW.US,D,20140617,000000,23.4028,23.5124,23.3869,23.4746,1228990.7661853,0
+IVW.US,D,20140618,000000,23.4865,23.6777,23.3759,23.6608,1527150.0006317,0
+IVW.US,D,20140619,000000,23.6946,23.7086,23.5831,23.6747,1587813.3555187,0
+IVW.US,D,20140620,000000,23.7334,23.7404,23.6777,23.6986,1086982.6825677,0
+IVW.US,D,20140623,000000,23.7235,23.7235,23.6488,23.6727,1089444.9660668,0
+IVW.US,D,20140624,000000,23.6588,23.7922,23.5194,23.5572,2090904.4689903,0
+IVW.US,D,20140625,000000,23.5084,23.7564,23.5084,23.7285,1625280.8349789,0
+IVW.US,D,20140626,000000,23.7285,23.7285,23.5483,23.7215,1282024.2556455,0
+IVW.US,D,20140627,000000,23.6777,23.7922,23.6468,23.7853,1423273.1686573,0
+IVW.US,D,20140630,000000,23.7942,23.8331,23.7613,23.7922,2459822.2198314,0
+IVW.US,D,20140701,000000,23.8639,24.0391,23.843,23.9744,5317042.1343533,0
+IVW.US,D,20140702,000000,23.9794,24.0273,23.9724,24.0023,2244040.0254684,0
+IVW.US,D,20140703,000000,24.0581,24.1348,24.0292,24.1228,1134060.2978707,0
+IVW.US,D,20140707,000000,24.088,24.1009,24.0083,24.0342,1133312.1733981,0
+IVW.US,D,20140708,000000,24.0003,24.0023,23.7733,23.8529,6511000.5913417,0
+IVW.US,D,20140709,000000,23.9236,23.9794,23.8549,23.9704,2974795.9599936,0
+IVW.US,D,20140710,000000,23.6866,23.9466,23.6826,23.8739,5203956.8441052,0
+IVW.US,D,20140711,000000,23.8739,23.9466,23.8241,23.9306,1187008.4308474,0
+IVW.US,D,20140714,000000,24.0411,24.1029,24.0292,24.0581,1155822.1843755,0
+IVW.US,D,20140715,000000,24.0751,24.1198,23.8669,23.9704,2794159.5487408,0
+IVW.US,D,20140716,000000,24.0929,24.0949,23.9744,24.0342,1744993.8051186,0
+IVW.US,D,20140717,000000,23.9704,24.0312,23.6986,23.7364,2067846.1681309,0
+IVW.US,D,20140718,000000,23.8401,24.0391,23.8021,24.0312,1584045.6199197,0
+IVW.US,D,20140721,000000,23.9566,23.9894,23.8789,23.9685,1102824.8458966,0
+IVW.US,D,20140722,000000,24.0461,24.1328,24.0391,24.083,3458688.8940457,0
+IVW.US,D,20140723,000000,24.1547,24.2035,24.1049,24.1716,1054209.8096974,0
+IVW.US,D,20140724,000000,24.1985,24.2154,24.1248,24.1567,5164675.7904202,0
+IVW.US,D,20140725,000000,24.0751,24.0929,23.9685,24.0273,1563424.4977114,0
+IVW.US,D,20140728,000000,24.0342,24.0581,23.8988,24.0103,1369909.2993965,0
+IVW.US,D,20140729,000000,24.0391,24.088,23.9236,23.9236,1936857.1044302,0
+IVW.US,D,20140730,000000,24.0243,24.0481,23.8789,23.9635,1881928.7010373,0
+IVW.US,D,20140731,000000,23.7942,23.8141,23.4726,23.4845,2279432.8402837,0
+IVW.US,D,20140801,000000,23.4098,23.5741,23.3023,23.4218,2214219.4827317,0
+IVW.US,D,20140804,000000,23.4746,23.6468,23.366,23.5831,1547883.5925594,0
+IVW.US,D,20140805,000000,23.4915,23.5651,23.3063,23.3889,2626567.6165476,0
+IVW.US,D,20140806,000000,23.2366,23.4696,23.2346,23.3591,2702207.5196018,0
+IVW.US,D,20140807,000000,23.4596,23.4825,23.1957,23.2515,2453792.0353239,0
+IVW.US,D,20140808,000000,23.2903,23.5124,23.2366,23.5024,2906939.5640364,0
+IVW.US,D,20140811,000000,23.5911,23.6946,23.5721,23.5931,1393768.9470064,0
+IVW.US,D,20140812,000000,23.5602,23.6259,23.4646,23.5333,1670446.4650525,0
+IVW.US,D,20140813,000000,23.6239,23.7683,23.6159,23.7504,960246.38013066,0
+IVW.US,D,20140814,000000,23.7683,23.8689,23.7683,23.8689,1286045.048113,0
+IVW.US,D,20140815,000000,23.9685,23.9844,23.7166,23.8988,4127158.6963044,0
+IVW.US,D,20140818,000000,24.0312,24.1228,24.0213,24.1149,1713639.8582614,0
+IVW.US,D,20140819,000000,24.1846,24.2801,24.1586,24.2672,1792670.9241936,0
+IVW.US,D,20140820,000000,24.2254,24.3549,24.2084,24.3289,1821294.4677741,0
+IVW.US,D,20140821,000000,24.3608,24.3778,24.2971,24.3489,1551961.6240806,0
+IVW.US,D,20140822,000000,24.3469,24.3976,24.2901,24.3519,1002774.9969626,0
+IVW.US,D,20140825,000000,24.4893,24.5171,24.4316,24.4893,2207967.3713673,0
+IVW.US,D,20140826,000000,24.4973,24.5421,24.4744,24.4893,2653499.0933679,0
+IVW.US,D,20140827,000000,24.5271,24.5271,24.4266,24.4694,1119202.2445863,0
+IVW.US,D,20140828,000000,24.3638,24.4584,24.3519,24.4415,1785001.8952038,0
+IVW.US,D,20140829,000000,24.4744,24.5072,24.3897,24.4923,1135884.9182287,0
+IVW.US,D,20140902,000000,24.5421,24.559,24.4395,24.5271,1756233.7476984,0
+IVW.US,D,20140903,000000,24.5889,24.5949,24.4226,24.4534,1345387.8879913,0
+IVW.US,D,20140904,000000,24.5171,24.5889,24.3549,24.3976,4761713.8572025,0
+IVW.US,D,20140905,000000,24.4026,24.5321,24.3071,24.5251,1089285.299233,0
+IVW.US,D,20140908,000000,24.5321,24.5491,24.4096,24.5023,1674978.3922269,0
+IVW.US,D,20140909,000000,24.4714,24.5321,24.2871,24.3389,1364504.727703,0
+IVW.US,D,20140910,000000,24.3549,24.4923,24.2871,24.4873,2317554.0499877,0
+IVW.US,D,20140911,000000,24.3927,24.4893,24.3469,24.4813,1559109.4764244,0
+IVW.US,D,20140912,000000,24.4464,24.4584,24.2732,24.3469,1732163.2193647,0
+IVW.US,D,20140915,000000,24.3469,24.3658,24.2035,24.2573,2684991.6189863,0
+IVW.US,D,20140916,000000,24.1985,24.4923,24.1646,24.4604,2437287.1040059,0
+IVW.US,D,20140917,000000,24.4973,24.6068,24.3608,24.4973,3212156.2733734,0
+IVW.US,D,20140918,000000,24.5719,24.6356,24.5471,24.6337,3650358.3839302,0
+IVW.US,D,20140919,000000,24.7353,24.7452,24.559,24.6118,2198949.709939,0
+IVW.US,D,20140922,000000,24.5669,24.5789,24.3469,24.4156,2563684.9930909,0
+IVW.US,D,20140923,000000,24.324,24.4336,24.2801,24.2901,3535205.4583948,0
+IVW.US,D,20140924,000000,24.3051,24.5321,24.2374,24.5221,3048271.8251438,0
+IVW.US,D,20140925,000000,24.4584,24.4744,24.083,24.086,2878470.66632,0
+IVW.US,D,20140926,000000,24.1348,24.3808,24.1328,24.3419,2337148.8860068,0
+IVW.US,D,20140929,000000,24.1248,24.3339,24.0701,24.2971,3657014.1812517,0
+IVW.US,D,20140930,000000,24.3339,24.3976,24.1786,24.2403,3264771.0139678,0
+IVW.US,D,20141001,000000,24.2104,24.2104,23.8121,23.8769,6690393.8105177,0
+IVW.US,D,20141002,000000,23.8739,23.9536,23.6119,23.8838,6565971.1708793,0
+IVW.US,D,20141003,000000,24.0661,24.2104,23.9744,24.1487,6260828.7718925,0
+IVW.US,D,20141006,000000,24.2732,24.2772,24.0193,24.1009,5864069.744537,0
+IVW.US,D,20141007,000000,24.0053,24.0183,23.7404,23.7404,6193367.024147,0
+IVW.US,D,20141008,000000,23.7524,24.2084,23.6139,24.1716,3457318.1693409,0
+IVW.US,D,20141009,000000,24.1278,24.1586,23.6916,23.7066,4451176.9284614,0
+IVW.US,D,20141010,000000,23.6846,23.8141,23.3591,23.364,6394888.6606098,0
+IVW.US,D,20141013,000000,23.3521,23.4278,22.9099,22.9328,7426793.31489,0
+IVW.US,D,20141014,000000,23.0733,23.2306,22.894,22.9676,8268346.9859067,0
+IVW.US,D,20141015,000000,22.653,22.9199,22.2965,22.8382,12299579.053525,0
+IVW.US,D,20141016,000000,22.4768,22.9966,22.4239,22.8253,7257857.7712279,0
+IVW.US,D,20141017,000000,23.1419,23.2953,23.0095,23.127,5523770.5163068,0
+IVW.US,D,20141020,000000,23.0961,23.3959,23.0842,23.3819,3437741.4088125,0
+IVW.US,D,20141021,000000,23.5671,23.8938,23.5483,23.8888,6647696.4891068,0
+IVW.US,D,20141022,000000,23.8938,23.9635,23.6866,23.7066,6277059.5582696,0
+IVW.US,D,20141023,000000,23.9536,24.1786,23.9266,24.0342,6241463.8962818,0
+IVW.US,D,20141024,000000,24.088,24.2324,23.9894,24.2204,5159431.8897544,0
+IVW.US,D,20141027,000000,24.1646,24.2274,24.0391,24.2035,3896714.2664721,0
+IVW.US,D,20141028,000000,24.3001,24.5152,24.2871,24.4973,6579349.0423212,0
+IVW.US,D,20141029,000000,24.5072,24.5649,24.2951,24.4674,5228251.3076838,0
+IVW.US,D,20141030,000000,24.3996,24.7024,24.3877,24.6406,4955817.5131562,0
+IVW.US,D,20141031,000000,24.9354,24.9454,24.8329,24.9116,8620334.0272064,0
+IVW.US,D,20141103,000000,24.9504,25.0201,24.8916,24.9384,5111429.4118483,0
+IVW.US,D,20141104,000000,24.8826,24.9165,24.7183,24.8578,4691646.2262268,0
+IVW.US,D,20141105,000000,25.035,25.0449,24.8707,24.9524,6027327.5757587,0
+IVW.US,D,20141106,000000,24.9703,25.0828,24.8916,25.0659,5055956.7353492,0
+IVW.US,D,20141107,000000,25.0858,25.0958,24.9723,25.0599,1525181.7805427,0
+IVW.US,D,20141110,000000,25.0828,25.1595,25.0449,25.1525,1459703.315795,0
+IVW.US,D,20141111,000000,25.1476,25.1923,25.1127,25.1874,5232445.8257001,0
+IVW.US,D,20141112,000000,25.1057,25.2351,25.1057,25.2023,2644566.788423,0
+IVW.US,D,20141113,000000,25.2351,25.3258,25.1127,25.2292,2382476.191302,0
+IVW.US,D,20141114,000000,25.2351,25.2671,25.1624,25.2351,2588764.7363171,0
+IVW.US,D,20141117,000000,25.1754,25.275,25.1326,25.1973,2459228.7412229,0
+IVW.US,D,20141118,000000,25.1973,25.4234,25.1973,25.3846,1714455.263727,0
+IVW.US,D,20141119,000000,25.3407,25.3706,25.2123,25.3238,2030797.4375366,0
+IVW.US,D,20141120,000000,25.2193,25.4134,25.1993,25.3636,2188923.837812,0
+IVW.US,D,20141121,000000,25.6136,25.6404,25.4134,25.4841,4206599.4733571,0
+IVW.US,D,20141124,000000,25.5638,25.6166,25.5439,25.6066,2332404.0697207,0
+IVW.US,D,20141125,000000,25.6434,25.7062,25.5936,25.6166,2313266.1419366,0
+IVW.US,D,20141126,000000,25.6364,25.6982,25.6106,25.6883,1901762.53521,0
+IVW.US,D,20141128,000000,25.6733,25.7699,25.6534,25.6863,791554.85559173,0
+IVW.US,D,20141201,000000,25.5837,25.6066,25.4064,25.4513,4343283.3207951,0
+IVW.US,D,20141202,000000,25.4483,25.6086,25.4433,25.5837,3848579.2349682,0
+IVW.US,D,20141203,000000,25.6305,25.7002,25.5768,25.6703,2043936.3108249,0
+IVW.US,D,20141204,000000,25.6434,25.753,25.5668,25.6664,7574241.1169885,0
+IVW.US,D,20141205,000000,25.6883,25.7599,25.6504,25.6962,2017299.062824,0
+IVW.US,D,20141208,000000,25.6236,25.7261,25.4353,25.5239,3621269.8985634,0
+IVW.US,D,20141209,000000,25.2591,25.5538,25.1674,25.5389,2922110.9258247,0
+IVW.US,D,20141210,000000,25.4821,25.4901,25.1077,25.1276,4068768.8364591,0
+IVW.US,D,20141211,000000,25.2421,25.5011,25.1973,25.2591,3315608.3313184,0
+IVW.US,D,20141212,000000,25.0778,25.2351,24.8727,24.8727,4997557.8377586,0
+IVW.US,D,20141215,000000,25.0221,25.0858,24.6277,24.7124,5345493.960773,0
+IVW.US,D,20141216,000000,24.5719,25.0021,24.4415,24.4415,6352690.4235785,0
+IVW.US,D,20141217,000000,24.5251,24.9882,24.4973,24.9384,5233306.4198921,0
+IVW.US,D,20141218,000000,25.3168,25.5389,25.2173,25.5389,13501618.259011,0
+IVW.US,D,20141219,000000,25.5638,25.7401,25.5389,25.6236,7062309.0802189,0
+IVW.US,D,20141222,000000,25.6634,25.7659,25.6305,25.7659,5259219.6440745,0
+IVW.US,D,20141223,000000,25.8586,25.8586,25.6783,25.7062,3561798.521863,0
+IVW.US,D,20141224,000000,25.7331,25.8098,25.7002,25.7201,959973.23938361,0
+IVW.US,D,20141226,000000,25.8098,25.8944,25.7928,25.8376,1422184.6224449,0
+IVW.US,D,20141229,000000,25.8296,25.8844,25.8058,25.8685,1388188.6413764,0
+IVW.US,D,20141230,000000,25.8058,25.8326,25.6763,25.6903,1553021.0486693,0
+IVW.US,D,20141231,000000,25.7759,25.8177,25.4313,25.4313,8071606.3167112,0
+IVW.US,D,20150102,000000,25.5209,25.6464,25.2671,25.4094,9837312.6256851,0
+IVW.US,D,20150105,000000,25.2869,25.3049,24.9822,25.0281,6829498.7695041,0
+IVW.US,D,20150106,000000,25.0898,25.1555,24.6746,24.7911,7432785.3400284,0
+IVW.US,D,20150107,000000,24.9822,25.1923,24.9404,25.1426,4555662.3019531,0
+IVW.US,D,20150108,000000,25.3826,25.6404,25.3556,25.6136,3048235.6741626,0
+IVW.US,D,20150109,000000,25.6733,25.6763,25.3358,25.4333,4168749.3960123,0
+IVW.US,D,20150112,000000,25.4961,25.5081,25.1754,25.2471,2548174.2137566,0
+IVW.US,D,20150113,000000,25.4721,25.6464,25.0201,25.2123,7728211.1586166,0
+IVW.US,D,20150114,000000,24.9264,25.1376,24.8578,25.1077,5689807.9563073,0
+IVW.US,D,20150115,000000,25.2193,25.2351,24.8279,24.8478,4256809.1695059,0
+IVW.US,D,20150116,000000,24.8049,25.1824,24.7681,25.1595,3149096.9117863,0
+IVW.US,D,20150120,000000,25.279,25.3188,24.9822,25.2451,3163373.5367892,0
+IVW.US,D,20150121,000000,25.2023,25.4513,25.1156,25.3656,5394813.9411061,0
+IVW.US,D,20150122,000000,25.4961,25.7958,25.2849,25.7679,4470445.4014555,0
+IVW.US,D,20150123,000000,25.7181,25.8197,25.6664,25.6962,3187159.8782428,0
+IVW.US,D,20150126,000000,25.6236,25.7599,25.5638,25.75,3358832.8545389,0
+IVW.US,D,20150127,000000,25.4254,25.512,25.1923,25.3188,3488070.6040381,0
+IVW.US,D,20150128,000000,25.5638,25.5887,25.0798,25.0998,5492206.6929198,0
+IVW.US,D,20150129,000000,25.0778,25.3896,24.9424,25.3556,3876044.9429555,0
+IVW.US,D,20150130,000000,25.2123,25.3796,24.9822,25.0051,5680696.9048441,0
+IVW.US,D,20150202,000000,25.0778,25.2591,24.7452,25.2351,6678099.4643188,0
+IVW.US,D,20150203,000000,25.3866,25.5339,25.2371,25.5289,6455981.8104958,0
+IVW.US,D,20150204,000000,25.4483,25.6206,25.4044,25.4483,4851753.9011122,0
+IVW.US,D,20150205,000000,25.5668,25.7579,25.5489,25.7401,3353806.8639545,0
+IVW.US,D,20150206,000000,25.7599,25.8098,25.5011,25.5688,4721901.5849322,0
+IVW.US,D,20150209,000000,25.4741,25.5738,25.3945,25.4413,4239261.8848958,0
+IVW.US,D,20150210,000000,25.6086,25.8157,25.5189,25.7829,4014565.4610786,0
+IVW.US,D,20150211,000000,25.7898,25.8914,25.6962,25.8257,7451840.9239108,0
+IVW.US,D,20150212,000000,25.9701,26.0986,25.9313,26.0916,3107513.2414358,0
+IVW.US,D,20150213,000000,26.1374,26.2181,26.0786,26.2101,2886395.7647601,0
+IVW.US,D,20150217,000000,26.2121,26.2908,26.1533,26.2609,3366309.0782956,0
+IVW.US,D,20150218,000000,26.2708,26.3226,26.1792,26.3196,2102052.0257292,0
+IVW.US,D,20150219,000000,26.2668,26.3814,26.2419,26.3475,2456009.2955058,0
+IVW.US,D,20150220,000000,26.3007,26.5407,26.2221,26.5278,2917591.0489773,0
+IVW.US,D,20150223,000000,26.5108,26.5756,26.4779,26.5676,2251179.8442608,0
+IVW.US,D,20150224,000000,26.5736,26.6204,26.4939,26.5974,3120103.8248421,0
+IVW.US,D,20150225,000000,26.5656,26.6612,26.5258,26.5756,2865360.9146555,0
+IVW.US,D,20150226,000000,26.5676,26.6303,26.5078,26.6074,4413293.7127171,0
+IVW.US,D,20150227,000000,26.5756,26.6174,26.4879,26.5039,5364030.3763972,0
+IVW.US,D,20150302,000000,26.5337,26.7309,26.5238,26.7011,4369458.6395914,0
+IVW.US,D,20150303,000000,26.6373,26.6582,26.4381,26.5756,2515652.389367,0
+IVW.US,D,20150304,000000,26.4709,26.5278,26.3356,26.4879,2518270.3229243,0
+IVW.US,D,20150305,000000,26.5576,26.5806,26.4441,26.5058,3668573.4574991,0
+IVW.US,D,20150306,000000,26.4381,26.4481,26.0836,26.1304,4286513.2257475,0
+IVW.US,D,20150309,000000,26.1633,26.3027,26.1324,26.2519,3393400.2219496,0
+IVW.US,D,20150310,000000,26.0298,26.0627,25.8296,25.8376,12568129.630152,0
+IVW.US,D,20150311,000000,25.8685,25.8944,25.7201,25.7381,3794091.6727075,0
+IVW.US,D,20150312,000000,25.7779,26.0398,25.7779,26.0398,7223493.2509897,0
+IVW.US,D,20150313,000000,26.0049,26.0567,25.7481,25.8864,3414032.390291,0
+IVW.US,D,20150316,000000,26.0726,26.2639,26.0069,26.2569,3073899.8582521,0
+IVW.US,D,20150317,000000,26.1613,26.2639,26.0816,26.2081,3811659.0411961,0
+IVW.US,D,20150318,000000,26.1374,26.6054,26.0049,26.5039,3292014.795098,0
+IVW.US,D,20150319,000000,26.4779,26.5476,26.4242,26.4879,2322544.8937849,0
+IVW.US,D,20150320,000000,26.6453,26.7767,26.6234,26.7011,8045505.3082653,0
+IVW.US,D,20150323,000000,26.6781,26.7409,26.6234,26.6253,2180339.9881584,0
+IVW.US,D,20150324,000000,26.6174,26.7149,26.4939,26.5009,2198332.1306763,0
+IVW.US,D,20150325,000000,26.5307,26.5606,25.9969,26.0049,3022878.7734135,0
+IVW.US,D,20150326,000000,25.8666,26.0856,25.7799,25.9551,6000260.5327587,0
+IVW.US,D,20150327,000000,25.9213,26.0696,25.8964,26.0298,2464763.8581264,0
+IVW.US,D,20150330,000000,26.1802,26.3296,26.1792,26.3057,2630086.3120537,0
+IVW.US,D,20150331,000000,26.1613,26.2987,26.0448,26.0498,5473102.9077291,0
+IVW.US,D,20150401,000000,25.8666,26.0448,25.7629,25.9333,3886745.6333987,0
+IVW.US,D,20150402,000000,25.9452,26.0746,25.9064,26.0029,3747219.9171587,0
+IVW.US,D,20150406,000000,25.8764,26.2449,25.8396,26.1493,4873956.6287491,0
+IVW.US,D,20150407,000000,26.1901,26.3226,26.1174,26.1174,4144207.9007287,0
+IVW.US,D,20150408,000000,26.1613,26.3007,26.1204,26.2499,6899124.5551536,0
+IVW.US,D,20150409,000000,26.2449,26.3684,26.1444,26.3455,4196206.0662543,0
+IVW.US,D,20150410,000000,26.3654,26.4709,26.3176,26.4581,4753670.2638794,0
+IVW.US,D,20150413,000000,26.5278,26.5636,26.3276,26.3396,3031178.4361869,0
+IVW.US,D,20150414,000000,26.3296,26.3684,26.1663,26.3326,2711013.2961124,0
+IVW.US,D,20150415,000000,26.4381,26.4979,26.3714,26.4381,2093265.3289032,0
+IVW.US,D,20150416,000000,26.3326,26.5039,26.3326,26.4381,2592652.975187,0
+IVW.US,D,20150417,000000,26.1404,26.2967,26.0149,26.1274,6806830.0958868,0
+IVW.US,D,20150420,000000,26.2768,26.4641,26.2539,26.4162,4067958.4519632,0
+IVW.US,D,20150421,000000,26.5258,26.5736,26.4281,26.468,1984177.7346625,0
+IVW.US,D,20150422,000000,26.5278,26.6303,26.3814,26.6004,1859197.7673968,0
+IVW.US,D,20150423,000000,26.5377,26.7448,26.5158,26.6681,2627465.3659147,0
+IVW.US,D,20150424,000000,26.7429,26.8294,26.7149,26.7836,2634026.7690075,0
+IVW.US,D,20150427,000000,26.8773,26.8992,26.6333,26.6651,2047907.8977903,0
+IVW.US,D,20150428,000000,26.6731,26.7478,26.4381,26.6731,2012963.9576585,0
+IVW.US,D,20150429,000000,26.5934,26.6582,26.3814,26.5138,2495372.6930925,0
+IVW.US,D,20150430,000000,26.3943,26.4779,26.0567,26.1792,3158901.8612502,0
+IVW.US,D,20150501,000000,26.3196,26.5208,26.3126,26.5158,3580550.8391806,0
+IVW.US,D,20150504,000000,26.5836,26.6831,26.5377,26.5656,2490562.6042015,0
+IVW.US,D,20150505,000000,26.5278,26.5307,26.1921,26.1981,3508386.4512939,0
+IVW.US,D,20150506,000000,26.2668,26.3126,25.9333,26.1036,3135120.5407662,0
+IVW.US,D,20150507,000000,26.0936,26.3126,26.0746,26.2419,3003399.4196957,0
+IVW.US,D,20150508,000000,26.4909,26.6522,26.4909,26.6204,2506748.201852,0
+IVW.US,D,20150511,000000,26.6502,26.6612,26.4909,26.5039,3074490.3242787,0
+IVW.US,D,20150512,000000,26.3624,26.5009,26.2101,26.4063,2612852.3359476,0
+IVW.US,D,20150513,000000,26.4959,26.5875,26.3684,26.4043,4049381.8685821,0
+IVW.US,D,20150514,000000,26.5506,26.7628,26.5178,26.7508,2172567.5271945,0
+IVW.US,D,20150515,000000,26.7936,26.8245,26.7109,26.7866,3204237.2000968,0
+IVW.US,D,20150518,000000,26.7648,26.9171,26.7409,26.8574,1866038.3364001,0
+IVW.US,D,20150519,000000,26.8713,26.9469,26.8274,26.8594,2716996.2835055,0
+IVW.US,D,20150520,000000,26.8793,26.9569,26.7648,26.8146,2560102.0291737,0
+IVW.US,D,20150521,000000,26.8116,26.9271,26.7817,26.8813,1902254.5902322,0
+IVW.US,D,20150522,000000,26.8444,26.9241,26.8314,26.8474,1821767.4431118,0
+IVW.US,D,20150526,000000,26.7727,26.7996,26.4859,26.5606,2809178.2730529,0
+IVW.US,D,20150527,000000,26.6303,26.9041,26.5776,26.8713,2132336.5060584,0
+IVW.US,D,20150528,000000,26.8444,26.8713,26.7409,26.8294,2154973.0454701,0
+IVW.US,D,20150529,000000,26.8196,26.8245,26.6074,26.6433,2435011.6005764,0
+IVW.US,D,20150601,000000,26.7429,26.8176,26.5756,26.7349,5080208.0185891,0
+IVW.US,D,20150602,000000,26.6582,26.7896,26.5278,26.6681,2370036.2369842,0
+IVW.US,D,20150603,000000,26.7707,26.8146,26.6651,26.7329,1998048.6653206,0
+IVW.US,D,20150604,000000,26.6104,26.7229,26.468,26.5178,2472200.9183199,0
+IVW.US,D,20150605,000000,26.4083,26.5278,26.3296,26.4481,2442886.4893204,0
+IVW.US,D,20150608,000000,26.4083,26.4441,26.2221,26.2349,3203086.3938611,0
+IVW.US,D,20150609,000000,26.2319,26.2868,26.0786,26.2151,2697878.4395999,0
+IVW.US,D,20150610,000000,26.3156,26.6004,26.2788,26.5377,4589109.9931396,0
+IVW.US,D,20150611,000000,26.6333,26.6851,26.5806,26.6134,1514276.2345392,0
+IVW.US,D,20150612,000000,26.5058,26.5178,26.3784,26.4182,4453178.2869499,0
+IVW.US,D,20150615,000000,26.2051,26.3495,26.1244,26.3096,3373229.9828126,0
+IVW.US,D,20150616,000000,26.2908,26.4809,26.2738,26.4641,2866730.6351665,0
+IVW.US,D,20150617,000000,26.5138,26.6034,26.3624,26.5278,2314725.2357067,0
+IVW.US,D,20150618,000000,26.5836,26.9111,26.5836,26.8294,2546548.4237953,0
+IVW.US,D,20150619,000000,26.8374,26.8374,26.6931,26.7229,8161895.4007139,0
+IVW.US,D,20150622,000000,26.9211,26.9938,26.8614,26.8942,2192677.5146961,0
+IVW.US,D,20150623,000000,26.9271,26.9489,26.8294,26.8942,3000956.215881,0
+IVW.US,D,20150624,000000,26.8673,26.9371,26.708,26.708,2369181.6679557,0
+IVW.US,D,20150625,000000,26.7936,26.8274,26.6373,26.6632,1848697.9157381,0
+IVW.US,D,20150626,000000,26.6751,26.7409,26.5278,26.6174,1967259.0754482,0
+IVW.US,D,20150629,000000,26.3784,26.4979,26.0129,26.0328,3471594.7943438,0
+IVW.US,D,20150630,000000,26.2808,26.2808,26.0298,26.1204,3299130.5132362,0
+IVW.US,D,20150701,000000,26.3784,26.4043,26.2101,26.3226,3500360.9334614,0
+IVW.US,D,20150702,000000,26.4112,26.4182,26.2399,26.3096,1894912.9284614,0
+IVW.US,D,20150706,000000,26.1016,26.3883,26.0936,26.2639,1667350.535188,0
+IVW.US,D,20150707,000000,26.3076,26.4441,25.9531,26.4182,5451938.5166085,0
+IVW.US,D,20150708,000000,26.2101,26.2888,25.9671,25.9949,3435421.7208504,0
+IVW.US,D,20150709,000000,26.2519,26.3426,26.0149,26.0229,3010835.4756952,0
+IVW.US,D,20150710,000000,26.4013,26.4461,26.2349,26.3764,3444138.1241019,0
+IVW.US,D,20150713,000000,26.5836,26.7229,26.5836,26.7109,2091508.9937319,0
+IVW.US,D,20150714,000000,26.7031,26.8843,26.7031,26.8245,1289299.6406174,0
+IVW.US,D,20150715,000000,26.8494,26.9391,26.7727,26.8344,1731824.8060126,0
+IVW.US,D,20150716,000000,27.0167,27.0984,26.9689,27.0944,1506517.8322903,0
+IVW.US,D,20150717,000000,27.1541,27.2358,27.1282,27.2238,1986007.3759902,0
+IVW.US,D,20150720,000000,27.2826,27.3901,27.2258,27.3074,2137708.9435463,0
+IVW.US,D,20150721,000000,27.3104,27.3423,27.184,27.2338,3389649.5576473,0
+IVW.US,D,20150722,000000,26.9988,27.184,26.9988,27.1113,3594961.0219754,0
+IVW.US,D,20150723,000000,27.1511,27.1661,26.9191,26.9739,3001255.4656701,0
+IVW.US,D,20150724,000000,27.0645,27.0645,26.6951,26.7409,1723596.4410078,0
+IVW.US,D,20150727,000000,26.6333,26.6981,26.5337,26.5934,3509517.1736511,0
+IVW.US,D,20150728,000000,26.7329,26.9391,26.6004,26.9091,3435421.7208504,0
+IVW.US,D,20150729,000000,26.9371,27.0984,26.9071,27.0684,12764802.014161,0
+IVW.US,D,20150730,000000,27.0038,27.1183,26.8673,27.0914,2843448.3990623,0
+IVW.US,D,20150731,000000,27.184,27.1879,27.0426,27.0844,2658627.5117326,0
+IVW.US,D,20150803,000000,27.1312,27.1312,26.8693,27.0366,4649289.3265556,0
+IVW.US,D,20150804,000000,27.0386,27.0844,26.9091,26.9769,6972407.6150706,0
+IVW.US,D,20150805,000000,27.0884,27.2139,27.0306,27.0714,2679989.729056,0
+IVW.US,D,20150806,000000,27.0884,27.1282,26.6522,26.7608,2635870.46905,0
+IVW.US,D,20150807,000000,26.7279,26.7478,26.5576,26.7379,2623759.8903389,0
+IVW.US,D,20150810,000000,26.8972,27.0556,26.8972,27.0286,1759345.7446657,0
+IVW.US,D,20150811,000000,26.8892,26.944,26.6651,26.7747,2896213.768745,0
+IVW.US,D,20150812,000000,26.5954,26.8544,26.3594,26.8216,2292465.2690161,0
+IVW.US,D,20150813,000000,26.8444,26.9589,26.7209,26.8096,1325605.2677087,0
+IVW.US,D,20150814,000000,26.7707,26.9241,26.7448,26.9091,1951138.7504027,0
+IVW.US,D,20150817,000000,26.8444,27.1013,26.7578,27.0914,2096301.0071324,0
+IVW.US,D,20150818,000000,27.0664,27.1213,26.9968,27.0236,4355190.0481398,0
+IVW.US,D,20150819,000000,26.9211,27.0566,26.7179,26.8474,2471610.4522932,0
+IVW.US,D,20150820,000000,26.5836,26.6711,26.2349,26.2449,4612382.1873046,0
+IVW.US,D,20150821,000000,25.9243,26.0936,25.3457,25.3606,16715909.448665,0
+IVW.US,D,20150824,000000,23.2953,25.1993,19.547,24.319,17215118.348431,0
+IVW.US,D,20150825,000000,25.035,25.3576,24.0909,24.1786,13706370.387324,0
+IVW.US,D,20150826,000000,24.4256,25.1575,24.2772,25.1176,10753064.177283,0
+IVW.US,D,20150827,000000,25.4771,25.7201,25.1754,25.7161,9625357.4143626,0
+IVW.US,D,20150828,000000,25.6066,25.7799,25.5269,25.6962,4472009.9355875,0
+IVW.US,D,20150831,000000,25.5768,25.6684,25.3636,25.4254,5645494.8868742,0
+IVW.US,D,20150901,000000,24.7124,25.1654,24.5471,24.6726,11522011.615086,0
+IVW.US,D,20150902,000000,24.9136,25.2222,24.7851,25.2222,5261019.1595845,0
+IVW.US,D,20150903,000000,25.3308,25.512,25.1027,25.1794,5735726.7318231,0
+IVW.US,D,20150904,000000,24.8329,25.0121,24.7024,24.8408,4475936.3338263,0
+IVW.US,D,20150908,000000,25.2989,25.4821,25.1654,25.4543,6510764.6057698,0
+IVW.US,D,20150909,000000,25.7062,25.7101,25.0599,25.1176,3474647.5438697,0
+IVW.US,D,20150910,000000,25.1276,25.4672,25.0758,25.2869,4337890.7994287,0
+IVW.US,D,20150911,000000,25.2252,25.4353,25.1226,25.4333,3169067.3163325,0
+IVW.US,D,20150914,000000,25.4871,25.4871,25.2651,25.3338,2044866.1943976,0
+IVW.US,D,20150915,000000,25.4313,25.7201,25.3278,25.6484,3661224.7663707,0
+IVW.US,D,20150916,000000,25.6763,25.8745,25.6206,25.8356,3745354.1248498,0
+IVW.US,D,20150917,000000,25.8257,26.2449,25.7659,25.8526,5332875.2599369,0
+IVW.US,D,20150918,000000,25.4841,25.7729,25.4413,25.4991,3837761.053836,0
+IVW.US,D,20150921,000000,25.6534,25.7898,25.4234,25.5906,4096272.7038155,0
+IVW.US,D,20150922,000000,25.2421,25.3378,25.0778,25.272,4454574.1165028,0
+IVW.US,D,20150923,000000,25.3218,25.3736,25.1555,25.2471,1869004.7252485,0
+IVW.US,D,20150924,000000,25.0479,25.2093,24.8209,25.1396,5094083.9702168,0
+IVW.US,D,20150925,000000,25.3776,25.4313,24.9016,25.0479,4320435.9006596,0
+IVW.US,D,20150928,000000,24.9016,24.9294,24.3171,24.3638,6549299.5433701,0
+IVW.US,D,20150929,000000,24.4256,24.6307,24.1686,24.322,13780834.379295,0
+IVW.US,D,20150930,000000,24.6257,24.8548,24.5351,24.8329,5716008.3799516,0
+IVW.US,D,20151001,000000,24.8866,24.9653,24.6188,24.9484,7482292.1004312,0
+IVW.US,D,20151002,000000,24.6765,25.3358,24.5749,25.3338,6737405.1490219,0
+IVW.US,D,20151005,000000,25.512,25.75,25.5011,25.7201,5153224.9671166,0
+IVW.US,D,20151006,000000,25.7131,25.7481,25.4413,25.5768,4543113.8946916,0
+IVW.US,D,20151007,000000,25.6962,25.7978,25.515,25.7679,5377533.7720794,0
+IVW.US,D,20151008,000000,25.7032,26.0129,25.6086,25.9631,5303200.3253191,0
+IVW.US,D,20151009,000000,25.99,26.1036,25.9402,26.0528,5029291.3699185,0
+IVW.US,D,20151012,000000,26.0667,26.1344,26.0169,26.1174,2021519.6898823,0
+IVW.US,D,20151013,000000,25.9751,26.1951,25.9014,25.9213,2991696.5437173,0
+IVW.US,D,20151014,000000,25.9313,26.0249,25.7699,25.8098,2615781.5696209,0
+IVW.US,D,20151015,000000,25.9163,26.2021,25.8685,26.1901,3677988.7797209,0
+IVW.US,D,20151016,000000,26.2379,26.3296,26.1633,26.3226,2106180.2669466,0
+IVW.US,D,20151019,000000,26.2539,26.4242,26.23,26.4063,2323650.5112941,0
+IVW.US,D,20151020,000000,26.3714,26.4541,26.2539,26.3376,2946124.2151048,0
+IVW.US,D,20151021,000000,26.4212,26.4311,26.1593,26.1852,2618821.2646257,0
+IVW.US,D,20151022,000000,26.3256,26.6333,26.2768,26.5904,4901660.3306962,0
+IVW.US,D,20151023,000000,27.0107,27.1013,26.8494,27.0286,3693615.0413563,0
+IVW.US,D,20151026,000000,26.9908,27.0526,26.9141,27.0236,12736012.778583,0
+IVW.US,D,20151027,000000,26.944,27.0664,26.9071,27.0137,3929320.4431511,0
+IVW.US,D,20151028,000000,27.0764,27.2746,26.9111,27.2726,3599856.4673498,0
+IVW.US,D,20151029,000000,27.2179,27.3623,27.2059,27.3104,8183774.7779077,0
+IVW.US,D,20151030,000000,27.3473,27.3702,27.181,27.184,3577714.9955422,0
+IVW.US,D,20151102,000000,27.2408,27.4847,27.2039,27.4718,4411342.5639248,0
+IVW.US,D,20151103,000000,27.4359,27.6132,27.3623,27.5206,6239049.814091,0
+IVW.US,D,20151104,000000,27.5734,27.6032,27.3821,27.4947,4744880.5544716,0
+IVW.US,D,20151105,000000,27.5266,27.5634,27.2946,27.4259,5684752.844099,0
+IVW.US,D,20151106,000000,27.3603,27.4389,27.2109,27.4041,3140591.3892587,0
+IVW.US,D,20151109,000000,27.3244,27.3244,26.9938,27.1541,3306800.54642,0
+IVW.US,D,20151110,000000,27.0496,27.181,27.0107,27.1611,4380339.0807469,0
+IVW.US,D,20151111,000000,27.2039,27.2726,27.0744,27.0944,3952330.5427022,0
+IVW.US,D,20151112,000000,26.9411,27.0386,26.7478,26.7608,6479127.4762264,0
+IVW.US,D,20151113,000000,26.6911,26.7109,26.3684,26.3863,6361919.9699246,0
+IVW.US,D,20151116,000000,26.3226,26.7429,26.3096,26.7379,5116109.9597233,0
+IVW.US,D,20151117,000000,26.8016,26.9539,26.6881,26.7608,5527614.5706439,0
+IVW.US,D,20151118,000000,26.8912,27.2288,26.8414,27.2109,4985878.0582405,0
+IVW.US,D,20151119,000000,27.1979,27.2746,27.1711,27.1909,3021653.6568275,0
+IVW.US,D,20151120,000000,27.3244,27.4359,27.3074,27.3801,2461255.2045595,0
+IVW.US,D,20151123,000000,27.4001,27.4818,27.2606,27.3503,4431552.9708186,0
+IVW.US,D,20151124,000000,27.184,27.3901,27.0964,27.3403,3389320.1820405,0
+IVW.US,D,20151125,000000,27.3642,27.4191,27.3344,27.3672,3483079.7602409,0
+IVW.US,D,20151127,000000,27.3941,27.4289,27.3044,27.3871,713200.6163637,0
+IVW.US,D,20151130,000000,27.4409,27.4409,27.2139,27.2238,3526495.0803068,0
+IVW.US,D,20151201,000000,27.3443,27.5206,27.3005,27.5066,3503364.477485,0
+IVW.US,D,20151202,000000,27.5236,27.5664,27.2388,27.2806,5423482.6734131,0
+IVW.US,D,20151203,000000,27.3503,27.3573,26.7429,26.8514,7644750.5932902,0
+IVW.US,D,20151204,000000,26.9141,27.4648,26.9141,27.4229,5087029.5079078,0
+IVW.US,D,20151207,000000,27.4041,27.4229,27.1481,27.2876,3638491.8243424,0
+IVW.US,D,20151208,000000,27.0615,27.3005,27.0137,27.2109,4766893.4894572,0
+IVW.US,D,20151209,000000,27.1113,27.3642,26.7817,26.9211,9963948.5087298,0
+IVW.US,D,20151210,000000,26.9669,27.184,26.8992,27.0008,5029291.3699185,0
+IVW.US,D,20151211,000000,26.7179,26.7628,26.4242,26.4561,8750252.6201854,0
+IVW.US,D,20151214,000000,26.4839,26.6353,26.1951,26.6273,10281909.443144,0
+IVW.US,D,20151215,000000,26.8245,26.9809,26.7836,26.8146,5886160.0024546,0
+IVW.US,D,20151216,000000,26.9968,27.2706,26.7548,27.2208,8719004.1136902,0
+IVW.US,D,20151217,000000,27.2846,27.3104,26.8274,26.8344,6718744.2133513,0
+IVW.US,D,20151218,000000,26.7727,26.7797,26.3096,26.3096,6467837.3239505,0
+IVW.US,D,20151221,000000,26.5337,26.5806,26.3475,26.5576,4451954.1745578,0
+IVW.US,D,20151222,000000,26.6811,26.7836,26.5357,26.7448,8112262.1118769,0
+IVW.US,D,20151223,000000,26.8972,26.9988,26.8394,26.9868,3929320.4431511,0
+IVW.US,D,20151224,000000,26.9609,27.0266,26.9211,26.9489,1641348.9419404,0
+IVW.US,D,20151228,000000,26.8544,26.9489,26.7508,26.9489,11831699.999963,0
+IVW.US,D,20151229,000000,27.0944,27.3304,27.0884,27.2746,3980582.5345312,0
+IVW.US,D,20151230,000000,27.2547,27.2606,27.0784,27.0864,3019848.116154,0
+IVW.US,D,20151231,000000,27.0236,27.0664,26.7817,26.7916,4840037.9706128,0
+IVW.US,D,20160104,000000,26.3176,26.3256,26.0229,26.3176,11116175.678862,0
+IVW.US,D,20160105,000000,26.3913,26.468,26.2221,26.3684,6298928.8935242,0
+IVW.US,D,20160106,000000,25.9601,26.2349,25.9213,26.0786,9415773.1048922,0
+IVW.US,D,20160107,000000,25.6364,25.9044,25.3846,25.4214,8863836.9948132,0
+IVW.US,D,20160108,000000,25.6236,25.6703,25.1296,25.1694,10160314.613592,0
+IVW.US,D,20160111,000000,25.3278,25.3965,24.9195,25.2421,10313474.270724,0
+IVW.US,D,20160112,000000,25.4841,25.6006,25.1794,25.4991,5851140.7477786,0
+IVW.US,D,20160113,000000,25.5738,25.6266,24.7482,24.7831,10290175.967518,0
+IVW.US,D,20160114,000000,24.8608,25.3756,24.5789,25.1854,8636729.5013869,0
+IVW.US,D,20160115,000000,24.5391,24.7931,24.3608,24.6356,7490798.6271527,0
+IVW.US,D,20160119,000000,24.9116,24.9583,24.4674,24.7024,11057665.315745,0
+IVW.US,D,20160120,000000,24.3369,24.7383,23.8211,24.5122,11245251.753138,0
+IVW.US,D,20160121,000000,24.5689,24.8647,24.3489,24.5849,8406349.3399656,0
+IVW.US,D,20160122,000000,24.9553,25.1754,24.9136,25.1396,4939756.4355521,0
+IVW.US,D,20160125,000000,25.0958,25.1774,24.8129,24.8378,4477314.0878887,0
+IVW.US,D,20160126,000000,24.9195,25.1326,24.8109,25.0858,4125537.9273127,0
+IVW.US,D,20160127,000000,24.9951,25.1296,24.5451,24.6746,6716419.5044196,0
+IVW.US,D,20160128,000000,24.9294,24.9484,24.5689,24.8378,5206757.5409565,0
+IVW.US,D,20160129,000000,24.9234,25.4184,24.9036,25.4094,6086394.2623081,0
+IVW.US,D,20160201,000000,25.2819,25.5638,25.2193,25.4622,4131215.6397532,0
+IVW.US,D,20160202,000000,25.2919,25.3019,24.9504,25.0301,9259652.0798812,0
+IVW.US,D,20160203,000000,25.1654,25.2073,24.6307,25.0449,8778684.3627266,0
+IVW.US,D,20160204,000000,24.9524,25.1694,24.8109,24.9951,7686931.7590248,0
+IVW.US,D,20160205,000000,24.8916,24.8966,24.2304,24.324,10537571.190769,0
+IVW.US,D,20160208,000000,24.0123,24.0183,23.5572,23.9266,12970217.914657,0
+IVW.US,D,20160209,000000,23.6628,24.2154,23.6349,23.9844,8562800.7447774,0
+IVW.US,D,20160210,000000,24.1428,24.4714,24.0411,24.0631,8001264.5407946,0
+IVW.US,D,20160211,000000,23.7086,24.0153,23.603,23.8669,8770515.2451632,0
+IVW.US,D,20160212,000000,24.1049,24.2473,23.9536,24.2374,4798759.575215,0
+IVW.US,D,20160216,000000,24.5351,24.6924,24.4026,24.6844,3794621.8870988,0
+IVW.US,D,20160217,000000,24.8608,25.1754,24.8249,25.1326,5241833.030492,0
+IVW.US,D,20160218,000000,25.1674,25.1874,24.9195,24.9524,4098045.1060896,0
+IVW.US,D,20160219,000000,24.8608,25.0519,24.7881,25.0251,3514792.2043285,0
+IVW.US,D,20160222,000000,25.2491,25.3896,25.2272,25.3507,3175889.8098451,0
+IVW.US,D,20160223,000000,25.2849,25.3358,25.0569,25.0758,3647920.2010852,0
+IVW.US,D,20160224,000000,24.8608,25.2351,24.6696,25.2073,3834658.0946139,0
+IVW.US,D,20160225,000000,25.2889,25.517,25.1426,25.512,4734271.2456753,0
+IVW.US,D,20160226,000000,25.6404,25.6464,25.4064,25.4433,3458082.3609163,0
+IVW.US,D,20160229,000000,25.4413,25.5936,25.2193,25.2193,3905614.4372114,0
+IVW.US,D,20160301,000000,25.4284,25.8814,25.3477,25.8814,4549798.8136369,0
+IVW.US,D,20160302,000000,25.8277,25.9044,25.7231,25.8984,4537066.6388874,0
+IVW.US,D,20160303,000000,25.8227,25.9243,25.7261,25.9163,3723303.0304952,0
+IVW.US,D,20160304,000000,25.9751,26.0916,25.8197,25.9731,3911922.7834356,0
+IVW.US,D,20160307,000000,25.8376,25.9601,25.7032,25.8646,5178356.9284269,0
+IVW.US,D,20160308,000000,25.7002,25.8814,25.6464,25.6703,3932685.496987,0
+IVW.US,D,20160309,000000,25.7978,25.8177,25.6584,25.8177,3023254.3419407,0
+IVW.US,D,20160310,000000,25.8984,26.0448,25.5439,25.8098,3899315.1287327,0
+IVW.US,D,20160311,000000,26.0468,26.2449,26.0099,26.2379,3053542.8390455,0
+IVW.US,D,20160314,000000,26.1633,26.3156,26.1563,26.2519,3899709.7769443,0
+IVW.US,D,20160315,000000,26.1374,26.2539,26.1056,26.2479,2402385.3400189,0
+IVW.US,D,20160316,000000,26.1444,26.4709,26.1444,26.4142,3448986.372362,0
+IVW.US,D,20160317,000000,26.3624,26.5736,26.3057,26.5058,3085796.5436576,0
+IVW.US,D,20160318,000000,26.5706,26.6174,26.4709,26.5407,2900334.9806049,0
+IVW.US,D,20160321,000000,26.5238,26.6433,26.4909,26.6204,2904098.6994282,0
+IVW.US,D,20160322,000000,26.4909,26.7229,26.4909,26.6502,3367009.0014599,0
+IVW.US,D,20160323,000000,26.6104,26.6373,26.4839,26.5238,2706223.2910998,0
+IVW.US,D,20160324,000000,26.4043,26.5278,26.3784,26.5278,3084057.2797829,0
+IVW.US,D,20160328,000000,26.5855,26.6204,26.4939,26.5278,2389640.1107486,0
+IVW.US,D,20160329,000000,26.4909,26.8713,26.4809,26.8614,3218379.2631141,0
+IVW.US,D,20160330,000000,27.0187,27.0884,26.9341,26.9888,3095005.0019312,0
+IVW.US,D,20160331,000000,26.9709,27.0366,26.8942,26.9271,3497157.5548471,0
+IVW.US,D,20160401,000000,26.7836,27.1959,26.7508,27.184,5449052.4632739,0
+IVW.US,D,20160404,000000,27.184,27.1879,27.0566,27.1063,2720556.1509624,0
+IVW.US,D,20160405,000000,26.8643,26.9769,26.8076,26.8514,3590036.4549771,0
+IVW.US,D,20160406,000000,26.8673,27.1879,26.8514,27.184,5600891.6053974,0
+IVW.US,D,20160407,000000,27.0396,27.0714,26.7478,26.8614,2865669.2021899,0
+IVW.US,D,20160408,000000,27.0207,27.0714,26.7996,26.8793,2429318.825227,0
+IVW.US,D,20160411,000000,26.9789,27.0615,26.7578,26.7678,3442878.8649225,0
+IVW.US,D,20160412,000000,26.7896,27.0187,26.6951,26.9769,5495622.9606457,0
+IVW.US,D,20160413,000000,27.1362,27.2238,27.0744,27.2079,2369516.0645321,0
+IVW.US,D,20160414,000000,27.2208,27.2906,27.1581,27.2039,2244112.3274309,0
+IVW.US,D,20160415,000000,27.2109,27.2208,27.1342,27.2039,2887306.5686483,0
+IVW.US,D,20160418,000000,27.1382,27.3742,27.1362,27.3672,2022965.7291314,0
+IVW.US,D,20160419,000000,27.4131,27.4309,27.1909,27.3104,3043474.7907737,0
+IVW.US,D,20160420,000000,27.3374,27.4191,27.2258,27.3044,2900988.7108488,0
+IVW.US,D,20160421,000000,27.3304,27.3623,27.1611,27.2109,3213498.8806485,0
+IVW.US,D,20160422,000000,27.0476,27.1143,26.8544,27.0306,3463675.7210673,0
+IVW.US,D,20160425,000000,26.9609,27.0456,26.8972,27.0456,2513495.3808205,0
+IVW.US,D,20160426,000000,27.0944,27.1441,26.9341,27.0167,1829072.9539015,0
+IVW.US,D,20160427,000000,26.8813,26.9988,26.7628,26.9411,2685783.9279916,0
+IVW.US,D,20160428,000000,26.8673,27.0556,26.6353,26.6851,4423722.2666072,0
+IVW.US,D,20160429,000000,26.6373,26.6781,26.4063,26.5974,3135216.9433829,0
+IVW.US,D,20160502,000000,26.6612,26.8514,26.6134,26.8216,3539955.2956505,0
+IVW.US,D,20160503,000000,26.6582,26.7508,26.5437,26.6403,6577240.2350829,0
+IVW.US,D,20160504,000000,26.4779,26.6004,26.4581,26.5208,3426976.4499582,0
+IVW.US,D,20160505,000000,26.5606,26.6353,26.4839,26.5337,3847331.0219219,0
+IVW.US,D,20160506,000000,26.4541,26.6522,26.4013,26.6473,2745175.973372,0
+IVW.US,D,20160509,000000,26.6522,26.8274,26.6473,26.7478,2302178.836833,0
+IVW.US,D,20160510,000000,26.8444,27.0964,26.8444,27.0784,3342497.6319939,0
+IVW.US,D,20160511,000000,27.0137,27.0684,26.7936,26.7966,2109373.6036216,0
+IVW.US,D,20160512,000000,26.9012,26.9012,26.6253,26.7936,2530970.3634682,0
+IVW.US,D,20160513,000000,26.7329,26.8474,26.5756,26.6234,3669857.8215265,0
+IVW.US,D,20160516,000000,26.6453,26.9689,26.6353,26.8992,2592258.3269752,0
+IVW.US,D,20160517,000000,26.8574,26.9171,26.5138,26.5954,3316053.1892262,0
+IVW.US,D,20160518,000000,26.5337,26.7707,26.4212,26.5974,3713367.5358213,0
+IVW.US,D,20160519,000000,26.4939,26.5108,26.2888,26.4739,2782287.9681834,0
+IVW.US,D,20160520,000000,26.5776,26.7349,26.5407,26.6403,3491118.3325943,0
+IVW.US,D,20160523,000000,26.6582,26.7031,26.5855,26.6004,1308072.0418135,0
+IVW.US,D,20160524,000000,26.7179,27.0586,26.7179,27.0067,2090401.3678349,0
+IVW.US,D,20160525,000000,27.1013,27.2039,27.0714,27.1441,1961120.4379971,0
+IVW.US,D,20160526,000000,27.1541,27.2238,27.1163,27.1859,1690614.6958015,0
+IVW.US,D,20160527,000000,27.1979,27.3074,27.1939,27.3025,1511532.7767416,0
+IVW.US,D,20160531,000000,27.3503,27.3503,27.1681,27.2726,2055067.8004611,0
+IVW.US,D,20160601,000000,27.181,27.3274,27.1561,27.2976,1972039.0385215,0
+IVW.US,D,20160602,000000,27.2477,27.3921,27.1561,27.3921,1340632.0255721,0
+IVW.US,D,20160603,000000,27.3423,27.3642,27.1461,27.3124,2375078.2946715,0
+IVW.US,D,20160606,000000,27.3304,27.4509,27.2976,27.3941,1702259.3285324,0
+IVW.US,D,20160607,000000,27.4161,27.4947,27.3921,27.4001,1925629.2121773,0
+IVW.US,D,20160608,000000,27.4191,27.5186,27.3921,27.4977,1734999.0630032,0
+IVW.US,D,20160609,000000,27.3871,27.4977,27.3722,27.4818,2187558.1340767,0
+IVW.US,D,20160610,000000,27.2826,27.3274,27.1541,27.2318,1806297.8357284,0
+IVW.US,D,20160613,000000,27.1013,27.2388,26.9938,27.0107,2415748.148552,0
+IVW.US,D,20160614,000000,26.9411,27.0396,26.8314,27.0038,3019223.5075339,0
+IVW.US,D,20160615,000000,27.0615,27.1411,26.9341,26.9609,3239284.5722027,0
+IVW.US,D,20160616,000000,26.8314,27.0586,26.6951,27.0366,3222694.2844011,0
+IVW.US,D,20160617,000000,27.0207,27.0207,26.7448,26.8314,3840525.599706,0
+IVW.US,D,20160620,000000,27.0944,27.2318,26.9908,27.0107,2849068.8724491,0
+IVW.US,D,20160621,000000,27.0814,27.1262,27.0107,27.0744,6392443.4484074,0
+IVW.US,D,20160622,000000,27.0914,27.2139,27.0008,27.0207,3897725.4897525,0
+IVW.US,D,20160623,000000,27.2179,27.3324,27.1312,27.3244,3799328.5440158,0
+IVW.US,D,20160624,000000,26.4242,26.8574,26.3475,26.4013,12882442.328044,0
+IVW.US,D,20160627,000000,26.2349,26.2349,25.8496,25.9601,8282741.1015986,0
+IVW.US,D,20160628,000000,26.2937,26.4561,26.1951,26.4561,3527397.8506436,0
+IVW.US,D,20160629,000000,26.6522,26.9091,26.6333,26.8614,2926884.8637345,0
+IVW.US,D,20160630,000000,26.9291,27.1879,26.8544,27.1859,3362126.6106064,0
+IVW.US,D,20160701,000000,27.1959,27.3742,27.1711,27.2676,6747482.235039,0
+IVW.US,D,20160705,000000,27.1461,27.2238,27.0744,27.1879,4797304.4982206,0
+IVW.US,D,20160706,000000,27.1113,27.3543,27.0396,27.3403,3721733.4753936,0
+IVW.US,D,20160707,000000,27.3722,27.4329,27.2388,27.3423,2239509.1024879,0
+IVW.US,D,20160708,000000,27.5434,27.7766,27.4778,27.7486,2628147.2135885,0
+IVW.US,D,20160711,000000,27.8203,27.9378,27.7964,27.8373,2263855.7841505,0
+IVW.US,D,20160712,000000,27.9747,28.0274,27.9149,27.9846,5641032.2490805,0
+IVW.US,D,20160713,000000,27.9926,28.0613,27.9279,27.9578,2190834.8188474,0
+IVW.US,D,20160714,000000,28.1469,28.1639,28.0394,28.1091,2001909.7909544,0
+IVW.US,D,20160715,000000,28.1709,28.2864,28.0146,28.0663,2047285.297558,0
+IVW.US,D,20160718,000000,28.0892,28.1938,28.0792,28.1739,1941166.1005537,0
+IVW.US,D,20160719,000000,28.0892,28.1379,28.0693,28.1281,1635696.3343479,0
+IVW.US,D,20160720,000000,28.2396,28.3681,28.2156,28.3312,2639393.1813318,0
+IVW.US,D,20160721,000000,28.3143,28.3361,28.1321,28.2057,2272357.2899024,0
+IVW.US,D,20160722,000000,28.2176,28.3341,28.1609,28.3113,1596864.1553465,0
+IVW.US,D,20160725,000000,28.3013,28.3043,28.1808,28.2684,1829983.7577896,0
+IVW.US,D,20160726,000000,28.2614,28.3282,28.1379,28.2356,2384109.0106208,0
+IVW.US,D,20160727,000000,28.3701,28.3769,28.1669,28.2963,3352357.8121237,0
+IVW.US,D,20160728,000000,28.3083,28.4228,28.2326,28.3899,2849914.4037323,0
+IVW.US,D,20160729,000000,28.3949,28.5124,28.3441,28.4427,2067731.6900237,0
+IVW.US,D,20160801,000000,28.4546,28.5911,28.4129,28.5194,2035052.2071883,0
+IVW.US,D,20160802,000000,28.4896,28.5094,28.2156,28.3381,2693362.5795283,0
+IVW.US,D,20160803,000000,28.3162,28.375,28.2714,28.3681,2541428.038982,0
+IVW.US,D,20160804,000000,28.4029,28.4666,28.3242,28.4268,1760415.2111936,0
+IVW.US,D,20160805,000000,28.4994,28.6329,28.4696,28.6111,1756062.0305376,0
+IVW.US,D,20160808,000000,28.6279,28.6449,28.4994,28.5513,1809830.5899494,0
+IVW.US,D,20160809,000000,28.5533,28.6688,28.5393,28.5911,2416956.1938413,0
+IVW.US,D,20160810,000000,28.613,28.6149,28.4994,28.5552,1955653.6062804,0
+IVW.US,D,20160811,000000,28.6349,28.7056,28.5811,28.6728,1344411.8114982,0
+IVW.US,D,20160812,000000,28.6279,28.6608,28.5632,28.6379,1836724.9115946,0
+IVW.US,D,20160815,000000,28.6956,28.7674,28.6449,28.7156,2611482.6154366,0
+IVW.US,D,20160816,000000,28.6528,28.6578,28.5164,28.5244,1560133.7542258,0
+IVW.US,D,20160817,000000,28.5194,28.5751,28.3899,28.5582,2100726.4897509,0
+IVW.US,D,20160818,000000,28.5632,28.6081,28.5124,28.5811,1159719.4609906,0
+IVW.US,D,20160819,000000,28.5393,28.5931,28.4626,28.5781,1294681.1158507,0
+IVW.US,D,20160822,000000,28.5533,28.6349,28.4994,28.5851,1430190.0563988,0
+IVW.US,D,20160823,000000,28.6827,28.7424,28.6528,28.6528,2584988.9671668,0
+IVW.US,D,20160824,000000,28.6608,28.6608,28.4099,28.4746,1816840.8677257,0
+IVW.US,D,20160825,000000,28.4298,28.5244,28.3899,28.4298,2279614.5993837,0
+IVW.US,D,20160826,000000,28.4696,28.6409,28.2744,28.4129,2557215.9758391,0
+IVW.US,D,20160829,000000,28.4467,28.5483,28.4367,28.4994,1847223.7590592,0
+IVW.US,D,20160830,000000,28.4926,28.5124,28.3441,28.4168,1485273.1056557,0
+IVW.US,D,20160831,000000,28.3969,28.3969,28.2574,28.3441,1898149.4454751,0
+IVW.US,D,20160901,000000,28.3681,28.4029,28.2097,28.3869,2856598.3184837,0
+IVW.US,D,20160902,000000,28.4994,28.5781,28.4129,28.4964,1399357.2861877,0
+IVW.US,D,20160906,000000,28.5393,28.6149,28.4546,28.6149,2209085.0392036,0
+IVW.US,D,20160907,000000,28.5911,28.6209,26.2151,28.5981,1435985.2595283,0
+IVW.US,D,20160908,000000,28.5194,28.5343,28.3949,28.4367,1831560.3422487,0
+IVW.US,D,20160909,000000,28.2476,28.2476,27.7347,27.7347,4009674.0324798,0
+IVW.US,D,20160912,000000,27.6231,28.2097,27.6062,28.1669,5223142.9731977,0
+IVW.US,D,20160913,000000,28.0076,28.0434,27.7347,27.8253,3710441.3147297,0
+IVW.US,D,20160914,000000,27.8532,28.0534,27.8104,27.9029,2615705.2508827,0
+IVW.US,D,20160915,000000,27.9049,28.2584,27.8661,28.2156,2577563.9573003,0
+IVW.US,D,20160916,000000,28.1489,28.1768,28.0414,28.1379,1840431.3913642,0
+IVW.US,D,20160919,000000,28.2456,28.3212,28.0633,28.1151,1625417.4053524,0
+IVW.US,D,20160920,000000,28.2276,28.2714,28.1201,28.1489,1670650.3164189,0
+IVW.US,D,20160921,000000,28.2684,28.4626,28.1031,28.4367,2307197.79806,0
+IVW.US,D,20160922,000000,28.5781,28.6827,28.5652,28.6449,1793228.2518209,0
+IVW.US,D,20160923,000000,28.5831,28.5951,28.4726,28.4796,1420169.2052414,0
+IVW.US,D,20160926,000000,28.3661,28.3701,28.2326,28.2614,1927327.304101,0
+IVW.US,D,20160927,000000,28.2644,28.4726,28.2176,28.4696,1643261.9313636,0
+IVW.US,D,20160928,000000,28.5024,28.5552,28.3769,28.5363,2028330.1330679,0
+IVW.US,D,20160929,000000,28.5264,28.5652,28.2127,28.2814,2330501.1222367,0
+IVW.US,D,20160930,000000,28.4129,28.5533,28.3312,28.4646,1766731.5909692,0
+IVW.US,D,20161003,000000,28.4148,28.4168,28.2943,28.3929,2881698.1455884,0
+IVW.US,D,20161004,000000,28.4367,28.4596,28.1788,28.2744,2573605.4248559,0
+IVW.US,D,20161005,000000,28.3481,28.3899,28.3083,28.3182,5634740.974153,0
+IVW.US,D,20161006,000000,28.3063,28.4029,28.2226,28.3611,2060034.5436042,0
+IVW.US,D,20161007,000000,28.4099,28.4129,28.1321,28.2426,1927641.616799,0
+IVW.US,D,20161010,000000,28.3701,28.4546,28.3701,28.3829,1649814.296711,0
+IVW.US,D,20161011,000000,28.3441,28.3481,27.9249,28.0274,2553857.9513606,0
+IVW.US,D,20161012,000000,28.0663,28.1569,27.9876,28.0862,2360237.3126838,0
+IVW.US,D,20161013,000000,27.9009,28.0792,27.7686,27.9976,3335215.2176645,0
+IVW.US,D,20161014,000000,28.1121,28.1997,28.0026,28.0076,2326495.3926778,0
+IVW.US,D,20161017,000000,28.0076,28.0274,27.8961,27.9129,1996647.814798,0
+IVW.US,D,20161018,000000,28.1469,28.1958,28.0713,28.1061,2418802.9064657,0
+IVW.US,D,20161019,000000,28.1399,28.1838,28.0812,28.1469,2010022.6736581,0
+IVW.US,D,20161020,000000,28.1201,28.1689,27.9976,28.0912,2226451.5689075,0
+IVW.US,D,20161021,000000,28.0613,28.1997,28.0244,28.1868,2649720.3116357,0
+IVW.US,D,20161024,000000,28.3282,28.3969,28.3282,28.3731,1719247.2771274,0
+IVW.US,D,20161025,000000,28.3411,28.3411,28.1997,28.2176,2672479.362706,0
+IVW.US,D,20161026,000000,28.0932,28.1838,28.0106,28.0892,2045558.0840105,0
+IVW.US,D,20161027,000000,28.1908,28.1908,27.9329,27.9578,1853895.6234835,0
+IVW.US,D,20161028,000000,27.9279,28.0892,27.8154,27.8941,3266135.713509,0
+IVW.US,D,20161031,000000,27.9578,27.9627,27.8502,27.8721,1804541.5005571,0
+IVW.US,D,20161101,000000,27.9149,27.9149,27.4509,27.6381,3802933.6001993,0
+IVW.US,D,20161102,000000,27.5983,27.6769,27.4061,27.4509,5403735.1999178,0
+IVW.US,D,20161103,000000,27.4618,27.4897,27.2358,27.2806,2022969.745907,0
+IVW.US,D,20161104,000000,27.2258,27.4389,27.1711,27.2577,4194467.8065736,0
+IVW.US,D,20161107,000000,27.66,27.8691,27.6301,27.8591,2176874.5149302,0
+IVW.US,D,20161108,000000,27.8253,28.1031,27.7884,28.0204,2366487.4156604,0
+IVW.US,D,20161109,000000,27.7347,28.2057,27.6919,28.1379,6201908.6976558,0
+IVW.US,D,20161110,000000,28.2844,28.2963,27.7367,27.9707,4922524.4678339,0
+IVW.US,D,20161111,000000,27.9009,28.0046,27.8074,27.9408,2994635.8193298,0
+IVW.US,D,20161114,000000,28.0106,28.0106,27.66,27.7347,2604600.8744825,0
+IVW.US,D,20161115,000000,27.8641,27.9926,27.8203,27.9647,3993568.7703431,0
+IVW.US,D,20161116,000000,27.8961,28.0733,27.8791,28.0713,3887911.5025433,0
+IVW.US,D,20161117,000000,28.0912,28.2396,28.0494,28.2396,2682972.1850072,0
+IVW.US,D,20161118,000000,28.2884,28.3043,28.1221,28.1489,3253342.2829303,0
+IVW.US,D,20161121,000000,28.2396,28.3829,28.1808,28.3701,2604508.4886415,0
+IVW.US,D,20161122,000000,28.4367,28.4527,28.3341,28.4248,4651561.8174034,0
+IVW.US,D,20161123,000000,28.3441,28.3949,28.2784,28.3929,3652956.2336089,0
+IVW.US,D,20161125,000000,28.4447,28.4866,28.4248,28.4866,996535.94011916,0
+IVW.US,D,20161128,000000,28.4527,28.4866,28.3581,28.3799,3067496.1136052,0
+IVW.US,D,20161129,000000,28.3969,28.5393,28.3641,28.4596,3262624.0473604,0
+IVW.US,D,20161130,000000,28.5124,28.5124,28.2027,28.2057,4137636.4556967,0
+IVW.US,D,20161201,000000,28.2057,28.2057,27.8661,27.9249,4611603.9370142,0
+IVW.US,D,20161202,000000,27.9149,28.0514,27.8791,27.9826,3331833.092532,0
+IVW.US,D,20161205,000000,28.1111,28.2077,28.0414,28.1569,2350004.5766087,0
+IVW.US,D,20161206,000000,28.2027,28.2156,28.1181,28.2156,2736114.1274111,0
+IVW.US,D,20161207,000000,28.1788,28.5781,28.1151,28.5533,5508639.3222753,0
+IVW.US,D,20161208,000000,28.5712,28.6688,28.4926,28.6111,3306134.7658491,0
+IVW.US,D,20161209,000000,28.6608,28.8211,28.6608,28.8111,4641458.6223443,0
+IVW.US,D,20161212,000000,28.7614,28.8092,28.6757,28.7644,1997718.2855199,0
+IVW.US,D,20161213,000000,28.8569,29.0851,28.8391,28.9974,4059246.0654875,0
+IVW.US,D,20161214,000000,28.9954,29.0711,28.7793,28.8311,3771608.774966,0
+IVW.US,D,20161215,000000,28.8869,29.0452,28.8569,28.9098,4070247.0099137,0
+IVW.US,D,20161216,000000,28.9686,29.0004,28.8111,28.8391,3923735.1165516,0
+IVW.US,D,20161219,000000,28.8908,29.0352,28.8589,28.9326,3022843.6266262,0
+IVW.US,D,20161220,000000,28.9954,29.0501,28.9744,29.0352,2199668.7127878,0
+IVW.US,D,20161221,000000,29.0173,29.0402,28.9486,28.9566,3025911.4390609,0
+IVW.US,D,20161222,000000,28.9376,28.9486,28.8171,28.8889,2130321.088855,0
+IVW.US,D,20161223,000000,28.8869,28.9257,28.8569,28.9257,1624152.1210094,0
+IVW.US,D,20161227,000000,28.9714,29.1029,28.9396,28.9974,2036486.1961103,0
+IVW.US,D,20161228,000000,29.0531,29.0601,28.7694,28.7843,2369141.5001988,0
+IVW.US,D,20161229,000000,28.7942,28.8539,28.7256,28.8072,8953383.9795067,0
+IVW.US,D,20161230,000000,28.8639,28.8639,28.5294,28.6179,2338763.6298348,0
+IVW.US,D,20170103,000000,28.7893,28.9177,28.6728,28.8171,5452494.8400418,0
+IVW.US,D,20170104,000000,28.8669,29.0253,28.8669,28.9954,14545703.785578,0
+IVW.US,D,20170105,000000,28.9686,29.0711,28.9666,29.0501,3282054.1955761,0
+IVW.US,D,20170106,000000,29.0881,29.2921,29.0004,29.2274,3703153.8794307,0
+IVW.US,D,20170109,000000,29.2144,29.2573,29.1746,29.2046,2516751.9817127,0
+IVW.US,D,20170110,000000,29.1976,29.3011,29.1328,29.1706,3632232.6836205,0
+IVW.US,D,20170111,000000,29.1677,29.2474,29.0601,29.2424,2642844.5958451,0
+IVW.US,D,20170112,000000,29.1627,29.2244,28.9874,29.2026,2419564.0854592,0
+IVW.US,D,20170113,000000,29.2344,29.3011,29.2174,29.2702,8201348.1715597,0
+IVW.US,D,20170117,000000,29.1946,29.2543,29.1448,29.2104,4743859.289252,0
+IVW.US,D,20170118,000000,29.2543,29.2872,29.1826,29.2822,3237876.6923226,0
+IVW.US,D,20170119,000000,29.3061,29.3459,29.1577,29.2244,3811865.9051442,0
+IVW.US,D,20170120,000000,29.3509,29.3808,29.2374,29.3031,2954801.4547932,0
+IVW.US,D,20170123,000000,29.2772,29.3289,29.1448,29.2872,6780930.9304194,0
+IVW.US,D,20170124,000000,29.3031,29.4883,29.2702,29.4396,2334511.872765,0
+IVW.US,D,20170125,000000,29.5621,29.6696,29.5451,29.6646,2550912.6505846,0
+IVW.US,D,20170126,000000,29.6796,29.7024,29.6198,29.6546,2133266.3896311,0
+IVW.US,D,20170127,000000,29.6964,29.7124,29.6267,29.6826,3283862.7488314,0
+IVW.US,D,20170130,000000,29.5879,29.5879,29.3429,29.5033,3425614.7629986,0
+IVW.US,D,20170131,000000,29.4027,29.4544,29.3131,29.4544,3821908.8485679,0
+IVW.US,D,20170201,000000,29.5819,29.6059,29.4156,29.5102,3358421.1350306,0
+IVW.US,D,20170202,000000,29.4614,29.5959,29.4316,29.5391,2347382.6262758,0
+IVW.US,D,20170203,000000,29.6148,29.7094,29.6039,29.6994,1945218.0230328,0
+IVW.US,D,20170206,000000,29.6496,29.6796,29.6039,29.6666,2027927.4513048,0
+IVW.US,D,20170207,000000,29.7194,29.7791,29.6826,29.7094,2870177.0287102,0
+IVW.US,D,20170208,000000,29.6846,29.7891,29.6427,29.7721,2315424.1546771,0
+IVW.US,D,20170209,000000,29.8089,29.9584,29.7921,29.9116,2452783.8246252,0
+IVW.US,D,20170210,000000,29.9703,30.0509,29.9424,30.0191,2530397.9729321,0
+IVW.US,D,20170213,000000,30.1027,30.2053,30.0739,30.1674,3516962.2673961,0
+IVW.US,D,20170214,000000,30.1426,30.2661,30.0809,30.2591,2183023.1943206,0
+IVW.US,D,20170215,000000,30.2571,30.4553,30.2392,30.4284,2199279.0855457,0
+IVW.US,D,20170216,000000,30.4414,30.4632,30.3039,30.4184,3769457.791583,0
+IVW.US,D,20170217,000000,30.3457,30.4722,30.3338,30.4722,1645383.7931229,0
+IVW.US,D,20170221,000000,30.5439,30.6484,30.5071,30.6156,1727304.9291653,0
+IVW.US,D,20170222,000000,30.5807,30.6356,30.5439,30.6186,1793316.6208861,0
+IVW.US,D,20170223,000000,30.6704,30.6883,30.4901,30.5887,1975190.1990519,0
+IVW.US,D,20170224,000000,30.4921,30.6803,30.4841,30.6803,2738546.2850926,0
+IVW.US,D,20170227,000000,30.6784,30.7421,30.6186,30.7201,1949545.0946469,0
+IVW.US,D,20170228,000000,30.6903,30.7182,30.5957,30.6504,2297217.1146596,0
+IVW.US,D,20170301,000000,30.8586,31.0926,30.8416,31.0359,4153136.1888978,0
+IVW.US,D,20170302,000000,31.0139,31.0139,30.8466,30.8686,2687575.4099501,0
+IVW.US,D,20170303,000000,30.8516,30.9144,30.7769,30.9084,3893260.8435709,0
+IVW.US,D,20170306,000000,30.7969,30.8914,30.7371,30.8466,1776651.0185404,0
+IVW.US,D,20170307,000000,30.7819,30.8844,30.7451,30.7919,2139420.089991,0
+IVW.US,D,20170308,000000,30.7989,30.8746,30.7391,30.7689,3375047.5738133,0
+IVW.US,D,20170309,000000,30.759,30.8367,30.6584,30.7919,1922743.1588427,0
+IVW.US,D,20170310,000000,30.9432,30.9572,30.7889,30.9044,1662043.3703051,0
+IVW.US,D,20170313,000000,30.9203,30.9671,30.8766,30.9502,1654018.8566666,0
+IVW.US,D,20170314,000000,30.8914,30.8964,30.7769,30.8566,2129674.3879686,0
+IVW.US,D,20170315,000000,30.9154,31.1862,30.8914,31.1204,3030520.6891674,0
+IVW.US,D,20170316,000000,31.1663,31.1663,31.0139,31.0806,5405372.0360122,0
+IVW.US,D,20170317,000000,31.1444,31.1792,31.0727,31.0747,1440476.0147519,0
+IVW.US,D,20170320,000000,31.0926,31.1474,31.0119,31.0806,4338868.8843097,0
+IVW.US,D,20170321,000000,31.1573,31.2081,30.6982,30.7271,4112891.1090468,0
+IVW.US,D,20170322,000000,30.7321,30.8686,30.6584,30.8367,5614660.1082752,0
+IVW.US,D,20170323,000000,30.7769,30.9233,30.7201,30.7689,3143489.4929203,0
+IVW.US,D,20170324,000000,30.8466,30.9044,30.6504,30.7649,2944774.5784723,0
+IVW.US,D,20170327,000000,30.5319,30.7889,30.4742,30.7491,4445654.866079,0
+IVW.US,D,20170328,000000,30.7102,31.0059,30.6704,30.9432,4242848.8655887,0
+IVW.US,D,20170329,000000,30.9014,31.0319,30.8766,31.0089,1914890.362365,0
+IVW.US,D,20170330,000000,31.0059,31.0946,30.9631,31.0458,2152078.9585841,0
+IVW.US,D,20170331,000000,31.0219,31.1126,30.9921,31.0119,2157273.6537477,0
+IVW.US,D,20170403,000000,31.0418,31.0876,30.8267,31.0019,10307906.015421,0
+IVW.US,D,20170404,000000,30.9631,31.0219,30.9044,31.0159,4017338.0405,0
+IVW.US,D,20170405,000000,31.0846,31.2609,30.9044,30.9372,10606545.254563,0
+IVW.US,D,20170406,000000,30.9801,31.0587,30.9044,30.9841,2233891.6416828,0
+IVW.US,D,20170407,000000,30.9861,31.0727,30.9044,30.9671,1813970.8814939,0
+IVW.US,D,20170410,000000,31.0019,31.1026,30.9144,30.9821,2225035.6554761,0
+IVW.US,D,20170411,000000,30.9372,30.9731,30.7201,30.9372,3443728.4129813,0
+IVW.US,D,20170412,000000,30.9044,30.9174,30.7769,30.8168,2259583.9432022,0
+IVW.US,D,20170413,000000,30.7749,30.8914,30.6554,30.6554,2462744.4241472,0
+IVW.US,D,20170417,000000,30.7132,30.9303,30.7132,30.9303,2125313.1737611,0
+IVW.US,D,20170418,000000,30.8367,30.9452,30.7789,30.8666,1871089.4318327,0
+IVW.US,D,20170419,000000,30.9572,31.0219,30.8168,30.8566,2187185.5781313,0
+IVW.US,D,20170420,000000,30.9452,31.1524,30.9014,31.0926,5458286.0263955,0
+IVW.US,D,20170421,000000,31.0926,31.1046,30.9771,31.0557,6232247.4044568,0
+IVW.US,D,20170424,000000,31.2639,31.3894,31.2639,31.3574,8134805.2612537,0
+IVW.US,D,20170425,000000,31.4571,31.6144,31.4421,31.5606,2707064.8056072,0
+IVW.US,D,20170426,000000,31.5836,31.6522,31.5258,31.5407,2733324.4766931,0
+IVW.US,D,20170427,000000,31.5906,31.6592,31.5527,31.6194,2234127.6272547,0
+IVW.US,D,20170428,000000,31.7011,31.7329,31.5836,31.6174,1983444.6730987,0
+IVW.US,D,20170501,000000,31.711,31.8076,31.6692,31.7429,2641791.1964199,0
+IVW.US,D,20170502,000000,31.7927,31.8236,31.7279,31.8076,1793857.8814105,0
+IVW.US,D,20170503,000000,31.7449,31.7449,31.6094,31.7179,5934172.5222999,0
+IVW.US,D,20170504,000000,31.7409,31.7648,31.6214,31.7608,8726559.6687667,0
+IVW.US,D,20170505,000000,31.8116,31.8833,31.7429,31.8803,1635675.2462756,0
+IVW.US,D,20170508,000000,31.8982,31.9181,31.8236,31.9131,1743286.6754495,0
+IVW.US,D,20170509,000000,31.9529,32.0008,31.8803,31.9401,2232944.6868134,0
+IVW.US,D,20170510,000000,31.9331,31.9799,31.8803,31.9799,1582710.0420021,0
+IVW.US,D,20170511,000000,31.9002,31.9461,31.7529,31.9331,2201079.6052496,0
+IVW.US,D,20170512,000000,31.9201,31.9599,31.8883,31.9401,1245694.5279,0
+IVW.US,D,20170515,000000,31.9928,32.0834,31.9679,32.0744,1242978.1833384,0
+IVW.US,D,20170516,000000,32.1213,32.1312,32.0197,32.0964,1406783.3002481,0
+IVW.US,D,20170517,000000,31.8574,31.9181,31.5059,31.5109,2776184.4775196,0
+IVW.US,D,20170518,000000,31.4939,31.8206,31.4759,31.7051,2659083.4157736,0
+IVW.US,D,20170519,000000,31.7927,31.9879,31.7529,31.8912,4892373.5452965,0
+IVW.US,D,20170522,000000,31.9779,32.1094,31.9629,32.0914,1603504.8897591,0
+IVW.US,D,20170523,000000,32.1681,32.1681,32.0744,32.1133,2053217.071061,0
+IVW.US,D,20170524,000000,32.1681,32.2597,32.1282,32.2398,2610259.5072385,0
+IVW.US,D,20170525,000000,32.3154,32.5266,32.2956,32.4679,2297927.0797631,0
+IVW.US,D,20170526,000000,32.4738,32.4967,32.4409,32.4867,1612384.97662,0
+IVW.US,D,20170530,000000,32.4579,32.5136,32.4091,32.4907,1298558.3085873,0
+IVW.US,D,20170531,000000,32.5584,32.5704,32.3832,32.5067,1611441.0343324,0
+IVW.US,D,20170601,000000,32.5704,32.7049,32.5106,32.6989,3248221.8981171,0
+IVW.US,D,20170602,000000,32.7676,32.9419,32.7317,32.9139,1851379.1135125,0
+IVW.US,D,20170605,000000,32.9139,32.9419,32.8731,32.905,2268033.2308701,0
+IVW.US,D,20170606,000000,32.8403,32.9139,32.7875,32.8074,1694086.1941933,0
+IVW.US,D,20170607,000000,32.8701,32.9001,32.7447,32.8701,1614724.7484605,0
+IVW.US,D,20170608,000000,32.8931,32.906,32.7347,32.8452,2317484.7606071,0
+IVW.US,D,20170609,000000,32.8771,32.9389,32.2269,32.5106,2466805.3843718,0
+IVW.US,D,20170612,000000,32.4061,32.4161,32.1611,32.4161,2130958.7519961,0
+IVW.US,D,20170613,000000,32.5406,32.6401,32.4549,32.6202,1521435.1330161,0
+IVW.US,D,20170614,000000,32.7088,32.7247,32.4091,32.5804,1509207.063616,0
+IVW.US,D,20170615,000000,32.3354,32.5386,32.2448,32.5206,1856841.9284535,0
+IVW.US,D,20170616,000000,32.5664,32.5734,32.4131,32.5386,1380844.9712177,0
+IVW.US,D,20170619,000000,32.7019,32.8871,32.6919,32.8801,1570456.8677539,0
+IVW.US,D,20170620,000000,32.8303,32.8602,32.668,32.6689,1456009.8905463,0
+IVW.US,D,20170621,000000,32.7247,32.7954,32.6769,32.7736,1469976.2196271,0
+IVW.US,D,20170622,000000,32.7934,32.8731,32.7317,32.7776,1464957.2584001,0
+IVW.US,D,20170623,000000,32.7806,32.903,32.7088,32.8602,1730233.1586447,0
+IVW.US,D,20170626,000000,32.9827,33.0206,32.7806,32.8004,3085141.8092198,0
+IVW.US,D,20170627,000000,32.7367,32.7636,32.426,32.4329,2343386.9386562,0
+IVW.US,D,20170628,000000,32.5564,32.7636,32.4649,32.7417,2568667.8033367,0
+IVW.US,D,20170629,000000,32.6819,32.6819,32.1163,32.3154,2947143.4719366,0
+IVW.US,D,20170630,000000,32.4788,32.5007,32.3434,32.3742,2272991.9404617,0
+IVW.US,D,20170703,000000,32.5106,32.5584,32.2936,32.3036,1544543.6435716,0
+IVW.US,D,20170705,000000,32.3742,32.4907,32.2687,32.4479,4634871.1102096,0
+IVW.US,D,20170706,000000,32.3254,32.3254,32.1282,32.1741,5916009.6668151,0
+IVW.US,D,20170707,000000,32.2547,32.4788,32.2547,32.4329,2588026.6537837,0
+IVW.US,D,20170710,000000,32.4499,32.6003,32.4011,32.5366,2159207.7312433,0
+IVW.US,D,20170711,000000,32.5236,32.5834,32.3314,32.5366,2024419.8019318,0
+IVW.US,D,20170712,000000,32.7267,32.8751,32.7267,32.8403,1654390.4084181,0
+IVW.US,D,20170713,000000,32.8731,32.9259,32.8204,32.8931,4615831.59343,0
+IVW.US,D,20170714,000000,32.9727,33.1459,32.9518,33.0902,3668414.7948592,0
+IVW.US,D,20170717,000000,33.1101,33.1579,33.0832,33.1032,1594413.9221744,0
+IVW.US,D,20170718,000000,33.0634,33.2097,33.0146,33.2077,3380290.4702851,0
+IVW.US,D,20170719,000000,33.2754,33.3959,33.2694,33.3879,6705296.0483347,0
+IVW.US,D,20170720,000000,33.4557,33.4557,33.2954,33.3979,3707588.3997946,0
+IVW.US,D,20170721,000000,33.3192,33.3979,33.2824,33.3979,2028976.8339543,0
+IVW.US,D,20170724,000000,33.3939,33.4308,33.3153,33.4109,1308900.5018,0
+IVW.US,D,20170725,000000,33.4577,33.4577,33.3681,33.3979,2846442.9053406,0
+IVW.US,D,20170726,000000,33.4507,33.4706,33.4079,33.4457,1902504.634519,0
+IVW.US,D,20170727,000000,33.6011,33.6011,33.0932,33.3541,3731817.5907681,0
+IVW.US,D,20170728,000000,33.2296,33.3322,33.1928,33.3153,1693505.7701058,0
+IVW.US,D,20170731,000000,33.384,33.3909,33.1878,33.2197,7778765.2932809,0
+IVW.US,D,20170801,000000,33.3272,33.3322,33.2276,33.2754,1810740.3896436,0
+IVW.US,D,20170802,000000,33.4109,33.4109,33.1559,33.3272,3838986.170422,0
+IVW.US,D,20170803,000000,33.3442,33.3442,33.2127,33.2654,2519740.4628275,0
+IVW.US,D,20170804,000000,33.3322,33.3741,33.2356,33.3192,1230480.9899669,0
+IVW.US,D,20170807,000000,33.3481,33.4278,33.3272,33.4278,1511645.246461,0
+IVW.US,D,20170808,000000,33.3681,33.5513,33.2824,33.3511,3915127.1662438,0
+IVW.US,D,20170809,000000,33.2027,33.3741,33.1679,33.3611,1296943.5647591,0
+IVW.US,D,20170810,000000,33.2326,33.2476,32.8373,32.8502,2294245.7048415,0
+IVW.US,D,20170811,000000,32.8672,33.0474,32.8602,32.9627,1793987.4224266,0
+IVW.US,D,20170814,000000,33.2057,33.3711,33.1799,33.3352,1679497.2648803,0
+IVW.US,D,20170815,000000,33.3761,33.4109,33.2724,33.3352,1245669.423052,0
+IVW.US,D,20170816,000000,33.3979,33.5144,33.3581,33.4179,1935593.8284751,0
+IVW.US,D,20170817,000000,33.3322,33.3879,32.8931,32.8951,2532470.6291891,0
+IVW.US,D,20170818,000000,32.8801,33.0176,32.7586,32.8403,2023839.3778444,0
+IVW.US,D,20170821,000000,32.8333,32.9119,32.7019,32.8831,2460366.4929376,0
+IVW.US,D,20170822,000000,32.9727,33.2974,32.9727,33.2674,1765503.4618013,0
+IVW.US,D,20170823,000000,33.1181,33.1829,33.0763,33.1201,2327709.4631308,0
+IVW.US,D,20170824,000000,33.1898,33.2227,32.9548,33.0564,3322831.4982064,0
+IVW.US,D,20170825,000000,33.1829,33.2625,33.0594,33.0882,2727906.8504786,0
+IVW.US,D,20170828,000000,33.1799,33.1878,33.0832,33.1529,1912798.6264234,0
+IVW.US,D,20170829,000000,32.9538,33.2824,32.9159,33.2296,1806157.2485791,0
+IVW.US,D,20170830,000000,33.2526,33.4966,33.2157,33.4557,1595665.1478024,0
+IVW.US,D,20170831,000000,33.5682,33.7424,33.5384,33.6967,1867269.4781496,0
+IVW.US,D,20170901,000000,33.7624,33.8002,33.6748,33.7066,1855610.786704,0
+IVW.US,D,20170905,000000,33.6279,33.6867,33.3322,33.5124,2958113.2863512,0
+IVW.US,D,20170906,000000,33.6249,33.6648,33.4726,33.6151,3182909.1253668,0
+IVW.US,D,20170907,000000,33.6807,33.7405,33.6131,33.7206,1904218.7935455,0
+IVW.US,D,20170908,000000,33.6678,33.7066,33.5831,33.6131,2341607.5070248,0
+IVW.US,D,20170911,000000,33.7883,33.9357,33.7883,33.9177,1908462.5170641,0
+IVW.US,D,20170912,000000,33.9934,34.0154,33.8849,33.9874,1537010.1807614,0
+IVW.US,D,20170913,000000,33.9337,33.9735,33.9018,33.9706,1290356.0526244,0
+IVW.US,D,20170914,000000,33.8969,33.9834,33.8481,33.9407,1529749.8586983,0
+IVW.US,D,20170915,000000,33.9436,34.0074,33.8919,33.9676,1348910.6002731,0
+IVW.US,D,20170918,000000,34.0303,34.0731,33.9138,33.9904,1129492.2197151,0
+IVW.US,D,20170919,000000,34.0352,34.0502,33.9506,34.0034,1273567.9386201,0
+IVW.US,D,20170920,000000,34.0054,34.0332,33.7833,33.9805,1764820.6099338,0
+IVW.US,D,20170921,000000,33.9456,33.9536,33.8102,33.8501,1517937.5255824,0
+IVW.US,D,20170922,000000,33.7903,33.8699,33.7714,33.8401,2849404.2732194,0
+IVW.US,D,20170925,000000,33.7804,33.7883,33.5513,33.6429,2899466.3528616,0
+IVW.US,D,20170926,000000,33.7385,33.7982,33.6309,33.6867,4783780.0144659,0
+IVW.US,D,20170927,000000,33.8062,33.9257,33.6837,33.858,5650862.3033925,0
+IVW.US,D,20170928,000000,33.8162,33.9108,33.7804,33.8969,2418360.0569456,0
+IVW.US,D,20170929,000000,33.9138,34.0701,33.8849,34.0572,2151538.7022535,0
+IVW.US,D,20171002,000000,34.1059,34.2036,34.0372,34.1537,2768332.6852358,0
+IVW.US,D,20171003,000000,34.1687,34.2374,34.1458,34.2244,2213839.8974289,0
+IVW.US,D,20171004,000000,34.2244,34.2991,34.1657,34.2832,3424868.6469139,0
+IVW.US,D,20171005,000000,34.3231,34.5063,34.3231,34.5063,1448205.295377,0
+IVW.US,D,20171006,000000,34.4296,34.5232,34.4196,34.5202,1309429.7119974,0
+IVW.US,D,20171009,000000,34.57,34.5859,34.4704,34.5003,1196117.4739227,0
+IVW.US,D,20171010,000000,34.6069,34.6069,34.4476,34.5461,13362844.68402,0
+IVW.US,D,20171011,000000,34.5461,34.6467,34.5302,34.6447,3384370.5101942,0
+IVW.US,D,20171012,000000,34.5879,34.7184,34.5879,34.6507,4067060.7025961,0
+IVW.US,D,20171013,000000,34.7532,34.7672,34.7014,34.7214,2538628.3463248,0
+IVW.US,D,20171016,000000,34.7742,34.7871,34.6856,34.7672,2546213.023025,0
+IVW.US,D,20171017,000000,34.7532,34.8339,34.7453,34.8219,1613299.7972838,0
+IVW.US,D,20171018,000000,34.8837,34.8937,34.8071,34.8439,2233355.402128,0
+IVW.US,D,20171019,000000,34.7114,34.8199,34.6169,34.8199,2005954.6840762,0
+IVW.US,D,20171020,000000,34.9364,34.9704,34.8767,34.9464,2770993.7991317,0
+IVW.US,D,20171023,000000,35.0221,35.0221,34.7433,34.7632,2706078.6871749,0
+IVW.US,D,20171024,000000,34.8169,34.8319,34.7234,34.7971,1317907.1170952,0
+IVW.US,D,20171025,000000,34.7284,34.7921,34.4764,34.6537,1853604.4072459,0
+IVW.US,D,20171026,000000,34.7034,34.7413,34.6347,34.6656,2524898.0028159,0
+IVW.US,D,20171027,000000,34.9414,35.2462,34.9394,35.2143,1972097.2817691,0
+IVW.US,D,20171030,000000,35.1496,35.2482,35.0679,35.1476,6537363.6944016,0
+IVW.US,D,20171031,000000,35.1964,35.2262,35.1227,35.1814,2748897.5160506,0
+IVW.US,D,20171101,000000,35.3249,35.3249,35.1227,35.1884,1778296.8923802,0
+IVW.US,D,20171102,000000,35.1864,35.2242,35.0421,35.2044,2067588.0902927,0
+IVW.US,D,20171103,000000,35.287,35.4224,35.1944,35.4194,2007681.8976236,0
+IVW.US,D,20171106,000000,35.4244,35.5389,35.4244,35.5031,1780563.3580642,0
+IVW.US,D,20171107,000000,35.531,35.5808,35.4494,35.5429,6210155.1381513,0
+IVW.US,D,20171108,000000,35.5359,35.6604,35.4981,35.6485,1738233.5716291,0
+IVW.US,D,20171109,000000,35.4494,35.4931,35.1944,35.4692,2487001.7325507,0
+IVW.US,D,20171110,000000,35.3846,35.4882,35.3527,35.4722,3762679.4826029,0
+IVW.US,D,20171113,000000,35.3866,35.5429,35.3667,35.5081,1399425.5713745,0
+IVW.US,D,20171114,000000,35.3996,35.4543,35.2731,35.4424,1571229.0928807,0
+IVW.US,D,20171115,000000,35.2831,35.3269,35.1456,35.2084,3547774.9537286,0
+IVW.US,D,20171116,000000,35.3497,35.5887,35.3447,35.5329,1790778.0186487,0
+IVW.US,D,20171117,000000,35.4812,35.4931,35.3766,35.3946,2493482.8001295,0
+IVW.US,D,20171120,000000,35.4344,35.4782,35.4045,35.4464,1622666.9181973,0
+IVW.US,D,20171121,000000,35.5788,35.763,35.5429,35.7461,1464998.4303509,0
+IVW.US,D,20171122,000000,35.7561,35.7929,35.6784,35.7162,1236720.0468105,0
+IVW.US,D,20171124,000000,35.7999,35.8487,35.766,35.8447,556043.26322407,0
+IVW.US,D,20171127,000000,35.8606,35.9124,35.8128,35.8556,1119698.3163843,0
+IVW.US,D,20171128,000000,35.9293,36.0906,35.8676,36.0827,1869806.0719991,0
+IVW.US,D,20171129,000000,36.0827,36.0976,35.6904,35.8217,2411700.2428484,0
+IVW.US,D,20171130,000000,35.9632,36.2589,35.9244,36.1504,1905143.6561486,0
+IVW.US,D,20171201,000000,36.0677,36.1872,35.5788,36.0479,3664813.7554515,0
+IVW.US,D,20171204,000000,36.2898,36.2977,35.7999,35.8128,7474384.0732877,0
+IVW.US,D,20171205,000000,35.7999,36.0577,35.7282,35.7431,7145570.8151485,0
+IVW.US,D,20171206,000000,35.6634,35.8676,35.6465,35.8197,2869533.3404055,0
+IVW.US,D,20171207,000000,35.8267,36.0109,35.8079,35.9711,1547924.7645103,0
+IVW.US,D,20171208,000000,36.1175,36.1922,36.0877,36.1524,6569676.6464551,0
+IVW.US,D,20171211,000000,36.1772,36.3017,36.1574,36.2948,2269032.4038234,0
+IVW.US,D,20171212,000000,36.3346,36.4073,36.2709,36.3047,1461070.0237243,0
+IVW.US,D,20171213,000000,36.3575,36.4521,36.3316,36.3496,1723875.6069183,0
+IVW.US,D,20171214,000000,36.4073,36.4392,36.243,36.2529,1582444.9348064,0
+IVW.US,D,20171215,000000,36.3954,36.6214,36.3714,36.5656,9194236.8793506,0
+IVW.US,D,20171218,000000,36.7718,36.8355,36.7499,36.7897,2321596.9347217,0
+IVW.US,D,20171219,000000,36.7967,36.8037,36.6035,36.6682,2003937.2584849,0
+IVW.US,D,20171220,000000,36.7967,36.7997,36.5447,36.6134,2200805.4603086,0
+IVW.US,D,20171221,000000,36.7021,36.724,36.5497,36.5736,2843917.3576243,0
+IVW.US,D,20171222,000000,36.5686,36.5686,36.4641,36.5427,1676253.7185091,0
+IVW.US,D,20171226,000000,36.4471,36.4611,36.3575,36.4521,2297648.9180465,0
+IVW.US,D,20171227,000000,36.48,36.5686,36.4611,36.5069,1324795.8874068,0
+IVW.US,D,20171228,000000,36.5985,36.5985,36.5298,36.5716,1279225.5671821,0
+IVW.US,D,20171229,000000,36.6284,36.6414,36.3814,36.4054,1389116.5165612,0
+IVW.US,D,20180102,000000,36.5557,36.7369,36.4899,36.7339,7054215.2771998,0
+IVW.US,D,20180103,000000,36.7698,37.0696,36.7698,37.0476,3756026.6978632,0
+IVW.US,D,20180104,000000,37.1781,37.2916,37.1612,37.1841,5259191.5266446,0
+IVW.US,D,20180105,000000,37.3056,37.5495,37.2956,37.5236,5581513.6752657,0
+IVW.US,D,20180108,000000,37.5206,37.6451,37.4887,37.6172,2978685.2030573,0
+IVW.US,D,20180109,000000,37.7139,37.7975,37.5974,37.7159,2561418.5274067,0
+IVW.US,D,20180110,000000,37.5674,37.6152,37.4261,37.6053,3854579.293658,0
+IVW.US,D,20180111,000000,37.7009,37.8374,37.6192,37.8354,2651367.1896694,0
+IVW.US,D,20180112,000000,37.8502,38.1411,37.8374,38.1072,2523512.2152022,0
+IVW.US,D,20180116,000000,38.3751,38.4995,37.914,38.0226,3209772.3170003,0
+IVW.US,D,20180117,000000,38.1939,38.5045,38.0872,38.4497,3729565.1837988,0
+IVW.US,D,20180118,000000,38.4427,38.5424,38.3272,38.4447,2335422.6766531,0
+IVW.US,D,20180119,000000,38.5752,38.623,38.4527,38.6181,2294664.4537074,0
+IVW.US,D,20180122,000000,38.5832,38.9128,38.5592,38.9099,2154554.2966042,0
+IVW.US,D,20180123,000000,38.9696,39.1419,38.9427,39.0602,4533415.3897835,0
+IVW.US,D,20180124,000000,39.1717,39.2474,38.7734,38.9656,3084527.2425389,0
+IVW.US,D,20180125,000000,39.1518,39.1657,38.8779,39.0214,4031667.8877808,0
+IVW.US,D,20180126,000000,39.1857,39.5581,39.1419,39.5511,3092387.0683741,0
+IVW.US,D,20180129,000000,39.4844,39.5611,39.2574,39.3032,3121265.6772109,0
+IVW.US,D,20180130,000000,38.9327,39.0861,38.7764,38.9128,7252336.7130393,0
+IVW.US,D,20180131,000000,39.1538,39.2225,38.8302,39.0054,6444221.6954638,0
+IVW.US,D,20180201,000000,38.863,39.1857,38.7634,38.8959,6096408.084108,0
+IVW.US,D,20180202,000000,38.6669,38.7534,38.0872,38.1181,7622931.4677318,0
+IVW.US,D,20180205,000000,37.7806,38.2944,36.4611,36.5517,7095164.2969909,0
+IVW.US,D,20180206,000000,35.8766,37.4729,35.7879,37.4211,9512656.7303871,0
+IVW.US,D,20180207,000000,37.3185,37.8004,37.1014,37.1184,5513894.2690743,0
+IVW.US,D,20180208,000000,37.201,37.2468,35.6146,35.6465,4478029.0739618,0
+IVW.US,D,20180209,000000,36.0747,36.5397,34.9614,36.2948,8654675.4509844,0
+IVW.US,D,20180212,000000,36.6184,37.0864,36.3177,36.8524,5119600.5377996,0
+IVW.US,D,20180213,000000,36.6732,37.0476,36.5716,36.9679,2634663.4279547,0
+IVW.US,D,20180214,000000,36.7737,37.5674,36.7071,37.5286,3920135.0813377,0
+IVW.US,D,20180215,000000,37.8074,38.1072,37.429,38.1072,3519295.0098791,0
+IVW.US,D,20180216,000000,38.0026,38.4069,38.0026,38.0922,5556500.2088383,0
+IVW.US,D,20180220,000000,37.9907,38.3134,37.9907,37.9907,2756399.8488491,0
+IVW.US,D,20180221,000000,38.0744,38.5244,37.8433,37.8472,4409348.2347938,0
+IVW.US,D,20180222,000000,37.9907,38.2257,37.8004,37.904,3564376.2876632,0
+IVW.US,D,20180223,000000,38.1122,38.5444,38.0424,38.5424,2095012.6263292,0
+IVW.US,D,20180226,000000,38.7097,39.0184,38.6877,39.0024,2825619.9401537,0
+IVW.US,D,20180227,000000,39.0184,39.1259,38.5444,38.5444,3222220.3048695,0
+IVW.US,D,20180228,000000,38.7276,38.8381,38.1939,38.1998,2308316.4700902,0
+IVW.US,D,20180301,000000,38.2277,38.3701,37.3334,37.6092,4319012.9578708,0
+IVW.US,D,20180302,000000,37.2637,37.9319,37.1362,37.8502,2517278.1793284,0
+IVW.US,D,20180305,000000,37.6521,38.3651,37.5794,38.2695,2389234.4164036,0
+IVW.US,D,20180306,000000,38.4467,38.4497,38.1589,38.3751,2228583.472606,0
+IVW.US,D,20180307,000000,38.0176,38.5224,38.0076,38.4746,1753840.7535799,0
+IVW.US,D,20180308,000000,38.5642,38.7196,38.4627,38.6947,2627843.9470237,0
+IVW.US,D,20180309,000000,38.9477,39.4037,38.8929,39.4007,2071035.4880303,0
+IVW.US,D,20180312,000000,39.4625,39.5561,39.34,39.3937,2652651.5536969,0
+IVW.US,D,20180313,000000,39.584,39.6776,39.0074,39.102,2606377.2935322,0
+IVW.US,D,20180314,000000,39.2574,39.3012,38.858,38.9825,3338030.9774246,0
+IVW.US,D,20180315,000000,39.0462,39.1887,38.868,38.9626,1635016.4950621,0
+IVW.US,D,20180316,000000,39.0313,39.1319,38.9457,38.9576,2388110.7234038,0
+IVW.US,D,20180319,000000,38.7604,38.7604,38.0524,38.3502,2538520.897575,0
+IVW.US,D,20180320,000000,38.3801,38.5752,38.3004,38.4866,1636513.7482013,0
+IVW.US,D,20180321,000000,38.4497,38.7246,38.2297,38.3004,3278030.3905267,0
+IVW.US,D,20180322,000000,37.8941,38.0524,37.2757,37.2956,4832771.6233861,0
+IVW.US,D,20180323,000000,37.3214,37.4459,36.4392,36.4491,4633107.7456809,0
+IVW.US,D,20180326,000000,37.1184,37.6322,36.6384,37.5874,4432755.9951384,0
+IVW.US,D,20180327,000000,37.7577,37.7955,36.4123,36.6901,9685184.2757117,0
+IVW.US,D,20180328,000000,36.6483,36.9241,36.2589,36.4899,4635452.538491,0
+IVW.US,D,20180329,000000,36.6921,37.3862,36.4711,37.0626,3645911.8132393,0
+IVW.US,D,20180402,000000,36.8913,37.0227,35.7929,36.1644,8236220.8139229,0
+IVW.US,D,20180403,000000,36.4172,36.7101,36.0548,36.6084,10054508.725091,0
+IVW.US,D,20180404,000000,35.9851,37.1681,35.9094,37.0725,6524766.0816378,0
+IVW.US,D,20180405,000000,37.3722,37.4848,37.0964,37.3085,3106083.2692896,0
+IVW.US,D,20180406,000000,36.9729,37.2409,36.1942,36.4192,6021580.5739375,0
+IVW.US,D,20180409,000000,36.6921,37.196,36.5537,36.5985,3572909.9276207,0
+IVW.US,D,20180410,000000,37.1044,37.3742,36.8913,37.2597,4800827.2105024,0
+IVW.US,D,20180411,000000,37.0526,37.3504,36.9859,37.0277,2762869.8702949,0
+IVW.US,D,20180412,000000,37.2856,37.5206,37.2359,37.3832,2674696.6228879,0
+IVW.US,D,20180413,000000,37.6072,37.6122,37.1014,37.2737,3205748.511951,0
+IVW.US,D,20180416,000000,37.5406,37.6789,37.4011,37.5555,2119493.8699774,0
+IVW.US,D,20180417,000000,37.8841,38.2596,37.8552,38.1609,2721860.5988684,0
+IVW.US,D,20180418,000000,38.2097,38.3232,38.0524,38.2157,1956519.221442,0
+IVW.US,D,20180419,000000,38.0744,38.0842,37.7557,37.914,2116766.4792826,0
+IVW.US,D,20180420,000000,37.8891,37.8891,37.3623,37.4937,2463642.1735144,0
+IVW.US,D,20180423,000000,37.6092,37.7139,37.2567,37.436,3873562.5755779,0
+IVW.US,D,20180424,000000,37.5894,37.5894,36.4581,36.72,10835504.481584,0
+IVW.US,D,20180425,000000,36.7519,36.8614,36.3575,36.7737,3274966.5948677,0
+IVW.US,D,20180426,000000,37.0755,37.5037,37.0058,37.3792,2392636.6254147,0
+IVW.US,D,20180427,000000,37.6451,37.6571,37.2209,37.4061,1790543.0372708,0
+IVW.US,D,20180430,000000,37.5236,37.6621,37.1512,37.1562,1839886.1140641,0
+IVW.US,D,20180501,000000,37.1362,37.4191,36.9341,37.4031,2798414.3183925,0
+IVW.US,D,20180502,000000,37.439,37.5754,37.1542,37.2079,2307672.7817857,0
+IVW.US,D,20180503,000000,37.0656,37.3314,36.6552,37.2209,2965520.2207271,0
+IVW.US,D,20180504,000000,37.0656,37.8652,37.0297,37.7656,2205304.2490835,0
+IVW.US,D,20180507,000000,37.909,38.1022,37.8274,37.9677,1788964.4444239,0
+IVW.US,D,20180508,000000,37.909,38.0305,37.7208,37.9707,2025002.2344071,0
+IVW.US,D,20180509,000000,38.0803,38.385,37.9529,38.3532,2238156.4532737,0
+IVW.US,D,20180510,000000,38.4667,38.7684,38.4527,38.7246,2319621.6852751,0
+IVW.US,D,20180511,000000,38.7216,38.8481,38.625,38.7864,1984661.7561334,0
+IVW.US,D,20180514,000000,38.9079,39.0144,38.7415,38.8132,1654390.4084181,0
+IVW.US,D,20180515,000000,38.5932,38.5932,38.2914,38.4397,2992705.7586099,0
+IVW.US,D,20180516,000000,38.4597,38.6917,38.4597,38.6051,1428284.096333,0
+IVW.US,D,20180517,000000,38.5494,38.7216,38.3731,38.5224,1626964.8681876,0
+IVW.US,D,20180518,000000,38.4697,38.6051,38.4069,38.5025,1419365.8501031,0
+IVW.US,D,20180521,000000,38.7505,38.8979,38.6439,38.7884,1625956.657489,0
+IVW.US,D,20180522,000000,38.8879,38.9277,38.5782,38.628,1515302.5207284,0
+IVW.US,D,20180523,000000,38.4199,38.8999,38.4199,38.8959,2873790.118445,0
+IVW.US,D,20180524,000000,38.8431,38.9297,38.5464,38.8759,2601134.3970604,0
+IVW.US,D,20180525,000000,38.8262,38.9875,38.7982,38.8561,2346930.7390104,0
+IVW.US,D,20180529,000000,38.6399,38.7864,38.3502,38.5444,3543458.9282477,0
+IVW.US,D,20180530,000000,38.7196,39.0054,38.6719,38.9427,2175040.8568268,0
+IVW.US,D,20180531,000000,38.8879,39.0264,38.7196,38.7584,2945194.3315321,0
+IVW.US,D,20180601,000000,38.9875,39.3012,38.9875,39.2733,2808997.5181467,0
+IVW.US,D,20180604,000000,39.3549,39.5681,39.3549,39.5541,1871703.9985136,0
+IVW.US,D,20180605,000000,39.574,39.7035,39.4884,39.6657,2074827.3242835,0
+IVW.US,D,20180606,000000,39.7374,39.9624,39.5879,39.9554,1960018.8372636,0
+IVW.US,D,20180607,000000,40.0022,40.0022,39.5879,39.7572,2174894.2445141,0
+IVW.US,D,20180608,000000,39.6736,39.9037,39.6239,39.8787,2128012.447026,0
+IVW.US,D,20180611,000000,39.8917,40.0401,39.8688,39.9206,1624051.7016171,0
+IVW.US,D,20180612,000000,40.0002,40.0999,39.9226,40.0659,2339819.037648,0
+IVW.US,D,20180613,000000,40.1097,40.2184,39.9116,39.9405,2710236.050016,0
+IVW.US,D,20180614,000000,40.1097,40.2184,40.0401,40.1666,2903715.0973496,0
+IVW.US,D,20180615,000000,40.0331,40.1516,39.8917,40.1127,3356780.2821604,0
+IVW.US,D,20180618,000000,39.8269,40.0859,39.7454,40.0659,2062996.9156769,0
+IVW.US,D,20180619,000000,39.6537,39.8737,39.4914,39.8519,3085742.3171857,0
+IVW.US,D,20180620,000000,39.9754,40.1327,39.9355,39.9902,3185464.7989007,0
+IVW.US,D,20180621,000000,40.0291,40.0291,39.6239,39.7104,1917331.5577918,0
+IVW.US,D,20180622,000000,39.8639,39.8639,39.5939,39.6477,1973693.9501067,0
+IVW.US,D,20180625,000000,39.4107,39.4476,38.6619,38.9497,5033799.1964388,0
+IVW.US,D,20180626,000000,39.0702,39.2932,38.9974,39.0841,2134141.042538,0
+IVW.US,D,20180627,000000,39.2036,39.4067,38.6081,38.633,4122623.7565483,0
+IVW.US,D,20180628,000000,38.6051,39.0652,38.5344,38.9397,3265420.7274359,0
+IVW.US,D,20180629,000000,39.1219,39.3261,38.9756,38.9795,1944121.443269,0
+IVW.US,D,20180702,000000,38.7017,39.2215,38.6569,39.2116,5581395.1803828,0
+IVW.US,D,20180703,000000,39.335,39.3579,38.8729,38.9128,1723266.0612071,0
+IVW.US,D,20180705,000000,39.1518,39.3311,38.9626,39.3161,2628470.5640317,0
+IVW.US,D,20180706,000000,39.3619,39.7832,39.3131,39.7174,2373848.1571158,0
+IVW.US,D,20180709,000000,39.9554,40.0929,39.8389,40.0859,2037771.5643317,0
+IVW.US,D,20180710,000000,40.1566,40.2442,40.0879,40.1944,2210348.3151587,0
+IVW.US,D,20180711,000000,39.9524,40.1257,39.9066,39.9952,2928001.5273768,0
+IVW.US,D,20180712,000000,40.1884,40.5022,40.1566,40.4842,1657442.15375,0
+IVW.US,D,20180713,000000,40.4902,40.5867,40.3956,40.5469,1487217.2250907,0
+IVW.US,D,20180716,000000,40.5867,40.5967,40.3986,40.4643,1599517.235691,0
+IVW.US,D,20180717,000000,40.2462,40.7859,40.2214,40.7212,1467416.5293175,0
+IVW.US,D,20180718,000000,40.7362,40.778,40.6067,40.7551,1775561.4681339,0
+IVW.US,D,20180719,000000,40.5937,40.6914,40.5041,40.5799,2972183.047406,0
+IVW.US,D,20180720,000000,40.6167,40.7501,40.5569,40.5819,2259222.4333899,0
+IVW.US,D,20180723,000000,40.54,40.6624,40.3886,40.6455,2320442.1117102,0
+IVW.US,D,20180724,000000,40.9572,41.0617,40.6854,40.8337,3122697.6577452,0
+IVW.US,D,20180725,000000,40.8237,41.3984,40.7879,41.3784,3220212.9212175,0
+IVW.US,D,20180726,000000,41.004,41.1066,40.9134,40.9841,5178898.1889514,0
+IVW.US,D,20180727,000000,41.1315,41.1315,40.3617,40.5519,2928908.3144893,0
+IVW.US,D,20180730,000000,40.5469,40.5469,39.9156,40.05,3268968.5445658,0
+IVW.US,D,20180731,000000,40.2342,40.4672,40.0779,40.3129,2621153.0029149,0
+IVW.US,D,20180801,000000,40.4274,40.5867,40.2741,40.4474,2302574.4892386,0
+IVW.US,D,20180802,000000,40.1844,40.8237,40.1566,40.778,2493702.7185987,0
+IVW.US,D,20180803,000000,40.8257,40.9134,40.6894,40.9134,2522008.9368995,0
+IVW.US,D,20180806,000000,40.8955,41.0967,40.8337,41.0867,2239846.5116461,0
+IVW.US,D,20180807,000000,41.2102,41.3087,41.1594,41.2152,2810696.6142644,0
+IVW.US,D,20180808,000000,41.1982,41.3187,41.1136,41.242,6305995.4061601,0
+IVW.US,D,20180809,000000,41.2599,41.3804,41.2182,41.2351,1868785.8109734,0
+IVW.US,D,20180810,000000,40.9861,41.0937,40.8208,40.9432,1769167.7654263,0
+IVW.US,D,20180813,000000,41.002,41.1832,40.8237,40.8577,2831130.9564031,0
+IVW.US,D,20180814,000000,40.9961,41.1394,40.8357,41.0917,1595478.3677327,0
+IVW.US,D,20180815,000000,40.8656,40.9334,40.5121,40.778,2925958.9969375,0
+IVW.US,D,20180816,000000,41.0259,41.1952,40.9432,41.004,1865953.9841105,0
+IVW.US,D,20180817,000000,40.9154,41.1634,40.7979,41.0727,2207459.2492423,0
+IVW.US,D,20180820,000000,41.1832,41.1982,41.009,41.1235,1668374.8129895,0
+IVW.US,D,20180821,000000,41.2102,41.3834,41.1764,41.2052,2013926.9796307,0
+IVW.US,D,20180822,000000,41.1016,41.3367,41.0867,41.2769,2263453.1023874,0
+IVW.US,D,20180823,000000,41.2321,41.4621,41.1922,41.255,2221995.9604713,0
+IVW.US,D,20180824,000000,41.3685,41.5965,41.3685,41.5826,1763653.7365953,0
+IVW.US,D,20180827,000000,41.7997,41.9471,41.7399,41.9292,1736186.0202201,0
+IVW.US,D,20180828,000000,42.0357,42.0576,41.9042,41.9929,2264250.4323623,0
+IVW.US,D,20180829,000000,42.0457,42.3722,42.0327,42.3524,2595461.7055895,0
+IVW.US,D,20180830,000000,42.2439,42.437,42.1164,42.2189,3145689.6818056,0
+IVW.US,D,20180831,000000,42.1662,42.3604,42.1254,42.2518,2373251.6659255,0
+IVW.US,D,20180904,000000,42.1761,42.2489,41.9899,42.199,2055522.7003082,0
+IVW.US,D,20180905,000000,42.1184,42.1422,41.7041,41.8415,2635769.0454638,0
+IVW.US,D,20180906,000000,41.8535,41.8864,41.4372,41.6902,4971962.9430498,0
+IVW.US,D,20180907,000000,41.488,41.8415,41.4671,41.6065,3148092.7178633,0
+IVW.US,D,20180910,000000,41.7967,41.7967,41.5926,41.6822,2085559.1447383,0
+IVW.US,D,20180911,000000,41.5477,41.9889,41.487,41.9272,4206869.6015224,0
+IVW.US,D,20180912,000000,41.8834,41.957,41.6424,41.8952,2311171.3934132,0
+IVW.US,D,20180913,000000,42.0885,42.2877,42.0865,42.2389,2142276.017508,0
+IVW.US,D,20180914,000000,42.2946,42.3324,42.0686,42.2189,2051408.5178057,0
+IVW.US,D,20180917,000000,42.1662,42.1741,41.7569,41.8017,3458244.0361379,0
+IVW.US,D,20180918,000000,41.8316,42.209,41.8067,42.0964,1535614.3512085,0
+IVW.US,D,20180919,000000,42.1144,42.1841,41.9272,42.0586,1266151.9664989,0
+IVW.US,D,20180920,000000,42.2657,42.4889,42.2419,42.447,1731993.5105916,0
+IVW.US,D,20180921,000000,42.5884,42.5934,42.3145,42.3574,1434621.5641809,0
+IVW.US,D,20180924,000000,42.1642,42.3802,42.0576,42.3604,1842354.4227268,0
+IVW.US,D,20180925,000000,42.3872,42.45,42.2757,42.3802,1336181.4381055,0
+IVW.US,D,20180926,000000,42.4121,42.68,42.2637,42.3275,2185114.9302621,0
+IVW.US,D,20180927,000000,42.4141,42.6969,42.4141,42.5466,1444536.9749763,0
+IVW.US,D,20180928,000000,42.4699,42.668,42.4699,42.5804,1531753.2255746,0
+IVW.US,D,20181001,000000,42.7776,42.928,42.6182,42.7139,3121875.2229223,0
+IVW.US,D,20181002,000000,42.6949,42.8154,42.5406,42.6182,3349602.303999,0
+IVW.US,D,20181003,000000,42.7935,42.8792,42.5804,42.6482,2553988.4965706,0
+IVW.US,D,20181004,000000,42.5436,42.5665,41.7739,42.0576,4047496.9965886,0
+IVW.US,D,20181005,000000,42.0586,42.196,41.4164,41.73,6075417.418536,0
+IVW.US,D,20181008,000000,41.5766,41.7669,41.1166,41.5339,5469369.3147235,0
+IVW.US,D,20181009,000000,41.4522,41.7967,41.3735,41.5377,2928632.1611605,0
+IVW.US,D,20181010,000000,41.3864,41.3864,39.8717,39.9226,12721164.767239,0
+IVW.US,D,20181011,000000,39.815,40.1815,38.9158,39.2424,12188511.188868,0
+IVW.US,D,20181012,000000,40.0799,40.2243,39.4655,40.0779,6200557.0526355,0
+IVW.US,D,20181015,000000,39.9982,40.0979,39.6457,39.7055,3689120.2693571,0
+IVW.US,D,20181016,000000,40.06,40.8457,40.056,40.7591,4686868.2715413,0
+IVW.US,D,20181017,000000,40.8257,40.8437,40.3457,40.7402,4972852.6588655,0
+IVW.US,D,20181018,000000,40.5867,40.5867,39.7572,39.9982,4882303.488637,0
+IVW.US,D,20181019,000000,40.1486,40.4574,39.7602,39.8807,6241537.2024382,0
+IVW.US,D,20181022,000000,40.0112,40.1546,39.7005,39.9037,4320968.1234387,0
+IVW.US,D,20181023,000000,39.1757,39.8897,38.8501,39.7074,6364322.0017883,0
+IVW.US,D,20181024,000000,39.6975,39.7672,38.2097,38.2754,5985115.2800124,0
+IVW.US,D,20181025,000000,38.6499,39.4914,38.4547,39.2614,4210297.9195754,0
+IVW.US,D,20181026,000000,38.4229,39.0074,37.904,38.4169,8876218.7058834,0
+IVW.US,D,20181029,000000,38.9726,39.1518,37.2737,37.9429,10898487.524432,0
+IVW.US,D,20181030,000000,37.8433,38.5444,37.7179,38.4966,6850133.9504273,0
+IVW.US,D,20181031,000000,39.0244,39.5182,39.0184,39.1459,4666371.6693794,0
+IVW.US,D,20181101,000000,39.2733,39.6577,39.0164,39.6179,3488623.9148897,0
+IVW.US,D,20181102,000000,39.7204,39.8619,38.9427,39.2444,5249747.082799,0
+IVW.US,D,20181105,000000,39.2762,39.3679,38.9158,39.2832,2988011.15202,0
+IVW.US,D,20181106,000000,39.2634,39.6079,39.2374,39.5382,2160346.487152,0
+IVW.US,D,20181107,000000,39.9325,40.6236,39.8867,40.5967,3325672.3628145,0
+IVW.US,D,20181108,000000,40.4742,40.6017,40.3289,40.524,2360193.1281512,0
+IVW.US,D,20181109,000000,40.293,40.3049,39.7702,40.048,4539339.1297352,0
+IVW.US,D,20181112,000000,39.8339,39.8339,39.0054,39.0602,2798597.0816865,0
+IVW.US,D,20181113,000000,39.1657,39.5511,38.8899,39.0144,3944340.171657,0
+IVW.US,D,20181114,000000,39.3789,39.4187,38.4946,38.7146,4953320.0828697,0
+IVW.US,D,20181115,000000,38.5224,39.338,38.2476,39.2474,9754325.0356965,0
+IVW.US,D,20181116,000000,38.9158,39.4306,38.868,39.2594,6195792.152471,0
+IVW.US,D,20181119,000000,39.1339,39.1339,38.0803,38.1839,4471508.8428199,0
+IVW.US,D,20181120,000000,37.4161,38.0026,37.2687,37.5525,8008630.3032197,0
+IVW.US,D,20181121,000000,37.912,38.0624,37.7039,37.7277,3150349.1416082,0
+IVW.US,D,20181123,000000,37.4709,37.7507,37.4709,37.5007,1559052.2373708,0
+IVW.US,D,20181126,000000,37.9359,38.1968,37.7935,38.1839,3746101.2451285,0
+IVW.US,D,20181127,000000,38.0026,38.3104,37.8334,38.3104,3938796.0170083,0
+IVW.US,D,20181128,000000,38.5782,39.4595,38.4547,39.4555,9284485.7955963,0
+IVW.US,D,20181129,000000,39.348,39.6039,39.106,39.3699,4676860.4749049,0
+IVW.US,D,20181130,000000,39.3699,39.7304,39.2792,39.6905,2812471.0249263,0
+IVW.US,D,20181203,000000,40.4624,40.4902,40.0381,40.293,3967256.8811733,0
+IVW.US,D,20181204,000000,40.1377,40.1815,38.8282,38.9059,4712561.5772546,0
+IVW.US,D,20181206,000000,38.1689,38.9795,37.7806,38.9795,7514344.9662586,0
+IVW.US,D,20181207,000000,38.8729,39.1119,37.7257,37.8801,5551351.7065952,0
+IVW.US,D,20181210,000000,37.8134,38.3034,37.3254,38.154,7026096.8431626,0
+IVW.US,D,20181211,000000,38.6947,38.7296,37.9449,38.2127,5274964.4005928,0
+IVW.US,D,20181212,000000,38.7465,39.0482,38.4866,38.5095,7050516.8309815,0
+IVW.US,D,20181213,000000,38.6569,38.86,38.2964,38.5144,4774428.9606552,0
+IVW.US,D,20181214,000000,38.1221,38.2456,37.5854,37.669,5328935.8071771,0
+IVW.US,D,20181217,000000,37.4967,37.6819,36.5637,36.8236,8198819.6112617,0
+IVW.US,D,20181218,000000,37.1462,37.3504,36.7021,36.9899,9096676.4271518,0
+IVW.US,D,20181219,000000,36.9679,37.5555,36.008,36.3247,12262170.821506,0
+IVW.US,D,20181220,000000,36.1126,36.3934,35.2999,35.7282,14370683.830936,0
+IVW.US,D,20181221,000000,35.8217,36.1842,34.6885,34.8169,17625647.887052,0
+IVW.US,D,20181224,000000,34.5481,34.7702,33.8769,33.8989,7259455.4437593,0
+IVW.US,D,20181226,000000,34.1289,35.6983,33.9407,35.6983,13293513.12719,0
+IVW.US,D,20181227,000000,35.2532,36.0349,34.6507,36.0349,13902495.485645,0
+IVW.US,D,20181228,000000,36.2291,36.5129,35.7581,35.9711,12213518.630132,0
+IVW.US,D,20181231,000000,36.243,36.3744,35.9612,36.3316,12014856.937962,0
+IVW.US,D,20190102,000000,35.7331,36.4054,35.6804,36.2659,7808968.4339023,0
+IVW.US,D,20190103,000000,36.0129,36.1205,35.2831,35.3269,7186657.4095071,0
+IVW.US,D,20190104,000000,35.8845,36.7299,35.7929,36.6234,6818993.8968758,0
+IVW.US,D,20190107,000000,36.6632,37.1283,36.5617,36.8873,5739706.3523399,0
+IVW.US,D,20190108,000000,37.2637,37.4091,36.8644,37.3135,4724603.8707788,0
+IVW.US,D,20190109,000000,37.4191,37.6152,37.2527,37.4759,5212113.9113416,0
+IVW.US,D,20190110,000000,37.2627,37.6392,37.1084,37.5994,3500648.1329234,0
+IVW.US,D,20190111,000000,37.433,37.5794,37.3504,37.5724,2846076.3745587,0
+IVW.US,D,20190114,000000,37.2657,37.439,37.201,37.3185,2330342.4595968,0
+IVW.US,D,20190115,000000,37.4061,37.906,37.4011,37.8801,11564808.351696,0
+IVW.US,D,20190116,000000,37.9259,38.0424,37.8154,37.8234,4343211.0188327,0
+IVW.US,D,20190117,000000,37.6949,38.2576,37.6949,38.149,5020877.2290379,0
+IVW.US,D,20190118,000000,38.4567,38.6807,38.2596,38.5712,4750288.1387468,0
+IVW.US,D,20190122,000000,38.3352,38.39,37.7676,38.0724,6624617.100175,0
+IVW.US,D,20190123,000000,38.2357,38.3252,37.7337,38.1281,4127557.3612919,0
+IVW.US,D,20190124,000000,38.1391,38.2277,37.904,38.1341,3677632.2908782,0
+IVW.US,D,20190125,000000,38.4269,38.5244,38.2964,38.3969,4053580.4033741,0
+IVW.US,D,20190128,000000,38.0524,38.0724,37.7457,38.0006,3933440.6508171,0
+IVW.US,D,20190129,000000,38.0106,38.0345,37.7059,37.8552,3482499.3361534,0
+IVW.US,D,20190130,000000,38.1391,38.6827,38.0842,38.5732,3313066.7164993,0
+IVW.US,D,20190131,000000,38.623,39.1159,38.5981,39.0214,3707357.4351922,0
+IVW.US,D,20190201,000000,39.0054,39.1857,38.8979,39.0144,3725079.449545,0
+IVW.US,D,20190204,000000,39.0084,39.338,38.9576,39.338,2792308.8193408,0
+IVW.US,D,20190205,000000,39.4037,39.6059,39.3789,39.5641,4072133.890295,0
+IVW.US,D,20190206,000000,39.5212,39.5711,39.3062,39.4426,3305605.5556516,0
+IVW.US,D,20190207,000000,39.1459,39.2324,38.7864,39.0602,3969866.7811791,0
+IVW.US,D,20190208,000000,38.8082,39.1986,38.8082,39.1986,4747858.9936472,0
+IVW.US,D,20190211,000000,39.3131,39.4137,39.1459,39.2324,2910035.4939009,0
+IVW.US,D,20190212,000000,39.4694,39.8051,39.4694,39.7532,4932811.4303808,0
+IVW.US,D,20190213,000000,39.8837,39.9982,39.7931,39.8439,3556968.3490934,0
+IVW.US,D,20190214,000000,39.6955,39.9804,39.5979,39.825,3080746.4524189,0
+IVW.US,D,20190215,000000,40.1297,40.1884,39.9854,40.1884,2650497.5577321,0
+IVW.US,D,20190219,000000,40.0699,40.3339,40.0361,40.2262,3496547.004942,0
+IVW.US,D,20190220,000000,40.2462,40.3239,40.0729,40.2681,3629234.1605665,0
+IVW.US,D,20190221,000000,40.1566,40.2681,40.0002,40.1666,3839541.4896614,0
+IVW.US,D,20190222,000000,40.2781,40.5469,40.2761,40.524,2553021.4578227,0
+IVW.US,D,20190225,000000,40.7431,40.8079,40.542,40.5569,2807127.7090621,0
+IVW.US,D,20190226,000000,40.4672,40.7042,40.4672,40.5699,3207805.1011052,0
+IVW.US,D,20190227,000000,40.4444,40.6624,40.295,40.6197,2450308.4866051,0
+IVW.US,D,20190228,000000,40.5569,40.772,40.5539,40.6197,2372047.6374119,0
+IVW.US,D,20190301,000000,40.8905,40.9861,40.6724,40.9374,2618171.5511576,0
+IVW.US,D,20190304,000000,41.1036,41.1564,40.4075,40.8139,3299947.9270896,0
+IVW.US,D,20190305,000000,40.8208,40.8905,40.6804,40.7809,1469136.7135074,0
+IVW.US,D,20190306,000000,40.8109,40.8109,40.5071,40.5499,1744370.2006924,0
+IVW.US,D,20190307,000000,40.4922,40.5002,40.058,40.2044,3719727.0959354,0
+IVW.US,D,20190308,000000,39.8639,40.1029,39.7532,40.0779,2056546.9781096,0
+IVW.US,D,20190311,000000,40.1546,40.6854,40.1058,40.6724,2221934.7046419,0
+IVW.US,D,20190312,000000,40.7362,40.9004,40.6894,40.8139,1779186.6081959,0
+IVW.US,D,20190313,000000,40.9702,41.255,40.9452,41.0937,1884501.4458679,0
+IVW.US,D,20190314,000000,41.0707,41.1215,40.9552,41.0319,1058945.5882382,0
+IVW.US,D,20190315,000000,41.1016,41.3904,41.0727,41.2709,2206371.7072237,0
+IVW.US,D,20190318,000000,41.2789,41.3934,41.1594,41.3267,2484916.0217726,0
+IVW.US,D,20190319,000000,41.4721,41.6095,41.25,41.4202,2311879.350129,0
+IVW.US,D,20190320,000000,41.3864,41.6942,41.1902,41.4571,2236933.3450756,0
+IVW.US,D,20190321,000000,41.2987,41.9889,41.2987,41.9391,3597249.5799258,0
+IVW.US,D,20190322,000000,41.727,41.8495,41.1664,41.1714,2669634.4813222,0
+IVW.US,D,20190325,000000,41.0897,41.3406,41.009,41.2351,2988397.7666803,0
+IVW.US,D,20190326,000000,41.5209,41.6642,41.3087,41.5259,2173814.7360468,0
+IVW.US,D,20190327,000000,41.5377,41.6095,40.9861,41.2869,5914489.3172156,0
+IVW.US,D,20190328,000000,41.3685,41.4979,41.1832,41.4292,1591076.9857683,0
+IVW.US,D,20190329,000000,41.6742,41.734,41.487,41.7041,2693043.2458608,0
+IVW.US,D,20190401,000000,42.0297,42.1761,41.9511,42.1342,2779410.9525941,0
+IVW.US,D,20190402,000000,42.1662,42.2219,42.0527,42.1741,1861988.4223088,0
+IVW.US,D,20190403,000000,42.3822,42.4639,42.1422,42.2439,3799433.9843777,0
+IVW.US,D,20190404,000000,42.2817,42.3872,42.0327,42.2537,2737010.8725843,0
+IVW.US,D,20190405,000000,42.3703,42.4519,42.3404,42.4221,1270752.17886,0
+IVW.US,D,20190408,000000,42.3424,42.434,42.1722,42.4221,1521459.2336702,0
+IVW.US,D,20190409,000000,42.2657,42.3544,42.1662,42.2657,1784037.8690378,0
+IVW.US,D,20190410,000000,42.3344,42.432,42.2976,42.4171,1716516.8738508,0
+IVW.US,D,20190411,000000,42.4997,42.4997,42.2946,42.3922,2177714.0210498,0
+IVW.US,D,20190412,000000,42.6402,42.6919,42.5704,42.668,1386340.9245581,0
+IVW.US,D,20190415,000000,42.683,42.6989,42.4839,42.6631,1462531.1258821,0
+IVW.US,D,20190416,000000,42.7975,42.8194,42.5047,42.6102,2339405.3097517,0
+IVW.US,D,20190417,000000,42.8035,42.8035,42.3644,42.4271,1599806.4435407,0
+IVW.US,D,20190418,000000,42.5704,42.5704,42.2877,42.5386,2026920.2448001,0
+IVW.US,D,20190422,000000,42.432,42.676,42.3972,42.67,1381170.3300487,0
+IVW.US,D,20190423,000000,42.7209,43.1252,42.683,43.0694,1470647.0211677,0
+IVW.US,D,20190424,000000,43.0952,43.1839,43.0096,43.0236,1466722.6313166,0
+IVW.US,D,20190425,000000,43.1689,43.2635,42.9519,43.1709,2182656.6635387,0
+IVW.US,D,20190426,000000,43.164,43.3671,42.9937,43.3512,1264245.0022392,0
+IVW.US,D,20190429,000000,43.3612,43.4428,43.2825,43.3671,1236964.0659337,0
+IVW.US,D,20190430,000000,43.2207,43.4069,43.0714,43.3512,1547377.4788222,0
+IVW.US,D,20190501,000000,43.405,43.4149,42.912,42.918,2151181.209217,0
+IVW.US,D,20190502,000000,42.9539,43.0395,42.5635,42.8444,2822960.8346458,0
+IVW.US,D,20190503,000000,43.0922,43.3671,43.0594,43.3124,1785189.6794675,0
+IVW.US,D,20190506,000000,42.6034,43.2387,42.5635,43.1889,1901383.9541011,0
+IVW.US,D,20190507,000000,42.7905,42.9041,42.1184,42.4519,2741550.83331,0
+IVW.US,D,20190508,000000,42.3872,42.68,42.2946,42.43,3087709.5330808,0
+IVW.US,D,20190509,000000,42.0527,42.3624,41.7917,42.3006,2750761.2999716,0
+IVW.US,D,20190510,000000,42.1362,42.6332,41.6572,42.4927,2724321.8781736,0
+IVW.US,D,20190513,000000,41.6742,41.8694,41.3685,41.5059,3618145.851269,0
+IVW.US,D,20190514,000000,41.6722,42.0915,41.6324,41.8196,2458270.7402204,0
+IVW.US,D,20190515,000000,41.5896,42.3205,41.5796,42.209,1878331.6784052,0
+IVW.US,D,20190516,000000,42.3344,42.915,42.3344,42.7039,2063847.4679297,0
+IVW.US,D,20190517,000000,42.3644,42.8542,42.3604,42.444,1626182.6011217,0
+IVW.US,D,20190520,000000,42.1254,42.3225,41.9839,42.1114,1363923.2994216,0
+IVW.US,D,20190521,000000,42.4042,42.5017,42.3026,42.4221,1501668.5798362,0
+IVW.US,D,20190522,000000,42.2857,42.5505,42.2857,42.4201,1580524.9160257,0
+IVW.US,D,20190523,000000,42.0646,42.0785,41.7001,41.9292,5022669.7151904,0
+IVW.US,D,20190524,000000,42.1821,42.2518,41.9391,42.0059,2168635.1037922,0
+IVW.US,D,20190528,000000,42.0845,42.3046,41.7419,41.7519,1442918.2143725,0
+IVW.US,D,20190529,000000,41.5477,41.5826,41.2082,41.4182,2549392.3009851,0
+IVW.US,D,20190530,000000,41.5339,41.6822,41.4252,41.6214,1554784.4131981,0
+IVW.US,D,20190531,000000,41.1882,41.3386,41.0339,41.0677,2161434.0291706,0
+IVW.US,D,20190603,000000,40.9961,41.0996,40.3856,40.5997,2708282.8928358,0
+IVW.US,D,20190604,000000,40.9652,41.4571,40.8537,41.4252,2118027.7468499,0
+IVW.US,D,20190605,000000,41.7041,41.8864,41.496,41.8664,2222390.608683,0
+IVW.US,D,20190606,000000,41.9441,42.2837,41.8515,42.1562,1953601.0339018,0
+IVW.US,D,20190607,000000,42.3444,42.8961,42.3444,42.7179,1387661.4395669,0
+IVW.US,D,20190610,000000,42.9569,43.1889,42.8941,42.912,1505605.0200143,0
+IVW.US,D,20190611,000000,43.2237,43.2894,42.7059,42.8264,1088031.0610232,0
+IVW.US,D,20190612,000000,42.7856,42.9021,42.7039,42.7975,998680.89833864,0
+IVW.US,D,20190613,000000,42.9519,42.9897,42.7776,42.925,1391111.8498862,0
+IVW.US,D,20190614,000000,42.8842,42.9697,42.7905,42.8622,1287993.1843236,0
+IVW.US,D,20190617,000000,42.9299,43.0694,42.9299,42.9837,1909202.6079853,0
+IVW.US,D,20190618,000000,43.3054,43.5524,43.2795,43.3771,2165783.1930509,0
+IVW.US,D,20190619,000000,43.4299,43.6519,43.2307,43.5722,2002881.8506719,0
+IVW.US,D,20190620,000000,44.0254,44.0871,43.6739,43.9955,1995550.2308403,0
+IVW.US,D,20190621,000000,43.9257,44.1269,43.859,43.9457,1831210.8827635,0
+IVW.US,D,20190624,000000,43.9805,44.0403,43.8909,43.9159,1372355.5157928,0
+IVW.US,D,20190625,000000,43.9159,43.9159,43.3472,43.3652,1521330.696848,0
+IVW.US,D,20190626,000000,43.5225,43.5822,43.2466,43.2665,1113167.0391093,0
+IVW.US,D,20190627,000000,43.4129,43.4827,43.3272,43.4,1078719.1707755,0
+IVW.US,D,20190628,000000,43.5304,43.622,43.4099,43.5544,1791310.2414279,0
+IVW.US,D,20190701,000000,44.1269,44.1349,43.7734,43.9577,3070671.3747897,0
+IVW.US,D,20190702,000000,43.9407,44.1647,43.867,44.1647,1934252.2253939,0
+IVW.US,D,20190703,000000,44.2514,44.5372,44.2464,44.5222,1307562.9154946,0
+IVW.US,D,20190705,000000,44.3022,44.4824,44.097,44.4297,963758.0462793,0
+IVW.US,D,20190708,000000,44.2464,44.2594,44.115,44.2146,1737877.0827864,0
+IVW.US,D,20190709,000000,44.0354,44.3779,44.0274,44.3221,1691151.9395503,0
+IVW.US,D,20190710,000000,44.5192,44.7324,44.4794,44.6447,1330760.7993093,0
+IVW.US,D,20190711,000000,44.7065,44.7523,44.5153,44.6717,1351479.3283281,0
+IVW.US,D,20190712,000000,44.7165,44.8031,44.579,44.7852,991229.77943015,0
+IVW.US,D,20190715,000000,44.8709,44.8709,44.7582,44.8479,741464.65851978,0
+IVW.US,D,20190716,000000,44.8081,44.8529,44.6169,44.6617,917223.69988861,0
+IVW.US,D,20190717,000000,44.6717,44.7394,44.4197,44.4197,1357786.6703583,0
+IVW.US,D,20190718,000000,44.3022,44.587,44.1967,44.5292,4756927.8689656,0
+IVW.US,D,20190719,000000,44.7981,44.8111,44.2345,44.2564,2755542.2672389,0
+IVW.US,D,20190722,000000,44.345,44.5173,44.2793,44.4047,1152462.1515092,0
+IVW.US,D,20190723,000000,44.6149,44.6467,44.345,44.6467,1348061.0522143,0
+IVW.US,D,20190724,000000,44.4974,44.815,44.4824,44.8081,1239231.5358117,0
+IVW.US,D,20190725,000000,44.7582,44.7582,44.4625,44.589,1543608.7390293,0
+IVW.US,D,20190726,000000,44.7882,45.0102,44.7882,44.9734,1710009.6972299,0
+IVW.US,D,20190729,000000,44.9415,44.9415,44.6945,44.8579,1212872.4495276,0
+IVW.US,D,20190730,000000,44.6049,44.7952,44.5173,44.6876,1367743.2531046,0
+IVW.US,D,20190731,000000,44.6757,44.6935,43.7366,44.0732,1932264.9256204,0
+IVW.US,D,20190801,000000,44.1349,44.6945,43.7694,43.8939,3303150.30151,0
+IVW.US,D,20190802,000000,43.7694,43.7734,43.3024,43.5444,2630810.3358722,0
+IVW.US,D,20190805,000000,42.8104,42.8622,41.8992,42.2737,5067902.626257,0
+IVW.US,D,20190806,000000,42.6064,42.9469,42.4002,42.8622,2618118.3288797,0
+IVW.US,D,20190807,000000,42.4121,43.0834,42.0646,42.9737,2953450.8139669,0
+IVW.US,D,20190808,000000,43.2287,43.8431,43.145,43.8362,2198408.4494145,0
+IVW.US,D,20190809,000000,43.7097,43.8451,43.2855,43.5802,1763405.7006963,0
+IVW.US,D,20190812,000000,43.3422,43.4269,42.8921,43.0694,1109146.2466416,0
+IVW.US,D,20190813,000000,42.9897,43.875,42.9369,43.7137,1863530.8641744,0
+IVW.US,D,20190814,000000,43.1002,43.1969,42.4519,42.4739,2786929.3524955,0
+IVW.US,D,20190815,000000,42.5784,42.7507,42.3006,42.6262,2247470.3519093,0
+IVW.US,D,20190816,000000,42.913,43.2536,42.909,43.161,1428054.1359246,0
+IVW.US,D,20190819,000000,43.6669,43.7904,43.5225,43.7217,1331379.3827658,0
+IVW.US,D,20190820,000000,43.64,43.7396,43.383,43.385,1222489.6147279,0
+IVW.US,D,20190821,000000,43.7495,43.8402,43.6619,43.7884,1597886.42476,0
+IVW.US,D,20190822,000000,43.8889,43.9477,43.393,43.7017,2646315.0900429,0
+IVW.US,D,20190823,000000,43.5623,43.8272,42.434,42.6064,3417738.8700608,0
+IVW.US,D,20190826,000000,42.9917,43.1351,42.7259,43.1351,2160831.5128167,0
+IVW.US,D,20190827,000000,43.3642,43.4349,42.923,43.0435,1692270.6115805,0
+IVW.US,D,20190828,000000,42.915,43.2954,42.7377,43.2855,1464925.1241945,0
+IVW.US,D,20190829,000000,43.7037,43.9159,43.5374,43.8112,1530040.070742,0
+IVW.US,D,20190830,000000,44.0532,44.0532,43.5574,43.7336,1737851.9779383,0
+IVW.US,D,20190903,000000,43.4627,43.6837,43.3392,43.4667,1453928.196544,0
+IVW.US,D,20190904,000000,43.8192,43.9159,43.6669,43.9159,1305645.9092957,0
+IVW.US,D,20190905,000000,44.3002,44.5591,44.2494,44.4755,1623331.6945743,0
+IVW.US,D,20190906,000000,44.5422,44.587,44.4197,44.4924,868094.51640094,0
+IVW.US,D,20190909,000000,44.6169,44.6169,44.0204,44.1747,1499446.2986846,0
+IVW.US,D,20190910,000000,43.9776,43.9776,43.5902,43.9477,1443127.0867085,0
+IVW.US,D,20190911,000000,43.9776,44.1997,43.879,44.1867,1321178.7808962,0
+IVW.US,D,20190912,000000,44.4097,44.6169,44.355,44.4396,2081816.5139874,0
+IVW.US,D,20190913,000000,44.4725,44.5322,44.2832,44.338,1055462.0395194,0
+IVW.US,D,20190916,000000,44.1627,44.2634,44.097,44.1797,1232807.7072865,0
+IVW.US,D,20190917,000000,44.1967,44.3899,44.1967,44.3819,1161593.2868509,0
+IVW.US,D,20190918,000000,44.3022,44.3948,43.9109,44.3899,902562.46861317,0
+IVW.US,D,20190919,000000,44.4595,44.6906,44.4277,44.4854,1491450.9066699,0
+IVW.US,D,20190920,000000,44.6019,44.6319,44.117,44.2365,2861621.2964864,0
+IVW.US,D,20190923,000000,44.103,44.3122,44.097,44.2146,928546.99056408,0
+IVW.US,D,20190924,000000,44.3819,44.4695,43.6639,43.8192,2210336.2648316,0
+IVW.US,D,20190925,000000,43.8072,44.1568,43.5374,44.0652,1523329.0427548,0
+IVW.US,D,20190926,000000,44.0931,44.1568,43.7814,44.0403,1581632.5419227,0
+IVW.US,D,20190927,000000,44.1469,44.1647,43.4099,43.6867,1741432.9334677,0
+IVW.US,D,20190930,000000,43.7714,44.0054,43.7366,43.8939,1489956.6661126,0
+IVW.US,D,20191001,000000,43.9975,44.115,43.383,43.4149,2230810.7747271,0
+IVW.US,D,20191002,000000,43.145,43.145,42.437,42.6402,2430455.5727479,0
+IVW.US,D,20191003,000000,42.6282,43.0922,42.2439,43.0814,3018408.1020684,0
+IVW.US,D,20191004,000000,43.1969,43.7067,43.1739,43.6619,2446390.1219176,0
+IVW.US,D,20191007,000000,43.5304,43.7664,43.4229,43.4866,1344931.9839503,0
+IVW.US,D,20191008,000000,43.1889,43.2894,42.7856,42.7856,1835988.8374489,0
+IVW.US,D,20191009,000000,43.1202,43.3751,43.0395,43.2337,1767358.2079771,0
+IVW.US,D,20191010,000000,43.1869,43.5902,43.1869,43.4369,1456176.5867376,0
+IVW.US,D,20191011,000000,43.8869,44.1967,43.7904,43.7904,2751247.3298303,0
+IVW.US,D,20191014,000000,43.7714,43.8979,43.7495,43.7884,1492443.0502658,0
+IVW.US,D,20191015,000000,43.9377,44.3022,43.9377,44.2106,2198412.4661902,0
+IVW.US,D,20191016,000000,44.113,44.2126,43.9905,44.1369,1189979.8406655,0
+IVW.US,D,20191017,000000,44.358,44.4177,44.1867,44.2345,1499280.6066874,0
+IVW.US,D,20191018,000000,44.1727,44.2634,43.7634,43.9059,1391607.9216842,0
+IVW.US,D,20191021,000000,44.105,44.1697,43.9357,44.1469,1076693.7116329,0
+IVW.US,D,20191022,000000,44.2434,44.2862,43.7535,43.7794,2029992.0740104,0
+IVW.US,D,20191023,000000,43.7366,43.9179,43.7117,43.9009,1070514.9064247,0
+IVW.US,D,20191024,000000,44.0901,44.1697,43.9307,44.107,1491353.4998594,0
+IVW.US,D,20191025,000000,43.9477,44.342,43.9237,44.2414,1169642.9053375,0
+IVW.US,D,20191028,000000,44.4396,44.595,44.4396,44.5591,1349670.7750728,0
+IVW.US,D,20191029,000000,44.5392,44.6965,44.4854,44.5472,2459533.0119815,0
+IVW.US,D,20191030,000000,44.597,44.8429,44.4227,44.7952,1759577.7134619,0
+IVW.US,D,20191031,000000,44.821,44.821,44.4974,44.6517,1528067.8338773,0
+IVW.US,D,20191101,000000,44.8847,44.9864,44.7752,44.9216,1908450.466737,0
+IVW.US,D,20191104,000000,45.1307,45.1636,44.9216,44.9634,2513646.009909,0
+IVW.US,D,20191105,000000,45.0381,45.0381,44.7582,44.8449,1449238.6109237,0
+IVW.US,D,20191106,000000,44.8409,44.8927,44.7095,44.8479,2914598.5510868,0
+IVW.US,D,20191107,000000,45.0302,45.1477,44.8807,44.9415,1625880.3387509,0
+IVW.US,D,20191108,000000,44.9196,45.073,44.8429,45.066,1072819.531478,0
+IVW.US,D,20191111,000000,44.8728,45.0302,44.8479,45.0152,780775.83802251,0
+IVW.US,D,20191112,000000,45.066,45.2831,45.0222,45.1277,1275116.4056493,0
+IVW.US,D,20191113,000000,45.0102,45.2303,44.9982,45.1835,1447279.4285799,0
+IVW.US,D,20191114,000000,45.1138,45.297,45.0421,45.2751,1058101.061149,0
+IVW.US,D,20191115,000000,45.5082,45.6217,45.4046,45.6217,1148290.7299531,0
+IVW.US,D,20191118,000000,45.5789,45.6774,45.5032,45.6197,2876974.4173748,0
+IVW.US,D,20191119,000000,45.769,45.8268,45.6297,45.7452,1056014.346177,0
+IVW.US,D,20191120,000000,45.6804,45.8119,45.3647,45.6017,2064988.2322262,0
+IVW.US,D,20191121,000000,45.6147,45.6177,45.3867,45.5112,1395663.860939,0
+IVW.US,D,20191122,000000,45.6047,45.6217,45.3867,45.5709,1402410.0357136,0
+IVW.US,D,20191125,000000,45.7093,45.9244,45.6715,45.9224,1061664.9453816,0
+IVW.US,D,20191126,000000,45.9622,46.1734,45.9493,46.1225,977690.23276667,0
+IVW.US,D,20191127,000000,46.2162,46.3625,46.1794,46.3625,699094.70432766,0
+IVW.US,D,20191129,000000,46.2979,46.3357,46.1714,46.1764,538923.76522518,0
+IVW.US,D,20191202,000000,46.2232,46.2232,45.5908,45.7272,2108414.5984252,0
+IVW.US,D,20191203,000000,45.3299,45.5639,45.1636,45.55,2505793.2134312,0
+IVW.US,D,20191204,000000,45.7192,45.8547,45.6515,45.765,1924685.2698897,0
+IVW.US,D,20191205,000000,45.8716,45.8716,45.6007,45.8049,1725480.3088073,0
+IVW.US,D,20191206,000000,46.0927,46.2192,46.0509,46.1534,1219899.7986006,0
+IVW.US,D,20191209,000000,46.1146,46.241,46.023,46.023,1060512.130758,0
+IVW.US,D,20191210,000000,46.013,46.1106,45.8687,45.9443,2927600.8540016,0
+IVW.US,D,20191211,000000,46.0349,46.1325,45.9493,46.0927,1357011.4326498,0
+IVW.US,D,20191212,000000,46.1077,46.5379,46.0449,46.3576,2224252.3842161,0
+IVW.US,D,20191213,000000,46.3078,46.5807,46.266,46.4741,1714171.0768467,0
+IVW.US,D,20191216,000000,46.6035,46.7101,46.5876,46.6494,1185323.3934447,0
+IVW.US,D,20191217,000000,46.74,46.74,46.6035,46.6145,1255032.5271898,0
+IVW.US,D,20191218,000000,46.7052,46.7669,46.6524,46.6524,1598994.050657,0
+IVW.US,D,20191219,000000,46.6692,46.9272,46.6692,46.9272,1047122.2089891,0
+IVW.US,D,20191220,000000,47.1174,47.2329,47.0487,47.1832,2028607.2905907,0
+IVW.US,D,20191223,000000,47.2767,47.3007,47.203,47.217,2349539.6348224,0
+IVW.US,D,20191224,000000,47.2667,47.3145,47.1552,47.2329,807776.60422348,0
+IVW.US,D,20191226,000000,47.3205,47.6034,47.2727,47.5934,1061890.8890143,0
+IVW.US,D,20191227,000000,47.7467,47.7895,47.5087,47.5934,1335134.0638438,0
+IVW.US,D,20191230,000000,47.6133,47.6262,47.1502,47.2857,2525167.1267872,0
+IVW.US,D,20191231,000000,47.1772,47.4172,47.1204,47.3872,1342659.4931026,0
+IVW.US,D,20200102,000000,47.672,48.0315,47.6064,48.0315,4418309.6613624,0
+IVW.US,D,20200103,000000,47.452,47.9071,47.3902,47.679,2424188.3984746,0
+IVW.US,D,20200106,000000,47.3424,47.934,47.3325,47.932,2691744.8231184,0
+IVW.US,D,20200107,000000,47.9001,48.0017,47.7597,47.8583,1780930.8930401,0
+IVW.US,D,20200108,000000,47.8932,48.3821,47.8224,48.1919,1899184.7694097,0
+IVW.US,D,20200109,000000,48.5345,48.643,48.396,48.6112,1828970.5261213,0
+IVW.US,D,20200110,000000,48.7475,48.7774,48.4279,48.4976,1677968.8817296,0
+IVW.US,D,20200113,000000,48.651,48.9796,48.6191,48.9657,1536183.7291628,0
+IVW.US,D,20200114,000000,48.9357,49.0244,48.7277,48.7874,1456570.2307554,0
+IVW.US,D,20200115,000000,48.8172,49.0772,48.7914,48.9328,2289828.2557743,0
+IVW.US,D,20200116,000000,49.1727,49.3879,49.118,49.3799,1424217.110945,0
+IVW.US,D,20200117,000000,49.5412,49.6647,49.4247,49.6468,1522260.5804207,0
+IVW.US,D,20200121,000000,49.4895,49.7324,49.4575,49.597,1906788.5257945,0
+IVW.US,D,20200122,000000,49.7812,49.9127,49.595,49.6129,1674889.0189678,0
+IVW.US,D,20200123,000000,49.5642,49.7344,49.3779,49.7095,1707384.7343152,0
+IVW.US,D,20200124,000000,49.8877,49.9157,49.0941,49.2803,2017402.4947981,0
+IVW.US,D,20200127,000000,48.3452,48.6858,48.16,48.4259,3322654.7600759,0
+IVW.US,D,20200128,000000,48.7515,49.2047,48.6032,49.0892,1377766.1126498,0
+IVW.US,D,20200129,000000,49.3819,49.4924,49.0433,49.1947,1705579.1936417,0
+IVW.US,D,20200130,000000,48.888,49.3729,48.7675,49.3302,1992989.5363366,0
+IVW.US,D,20200131,000000,49.4078,49.4147,48.3124,48.4557,2318683.7681511,0
+IVW.US,D,20200203,000000,48.649,49.2027,48.649,48.9756,3073510.2310099,0
+IVW.US,D,20200204,000000,49.5711,49.9405,49.4695,49.8579,1531758.2465442,0
+IVW.US,D,20200205,000000,50.4125,50.4125,49.8529,50.1307,2281179.1335157,0
+IVW.US,D,20200206,000000,50.309,50.4574,50.1238,50.4524,1563807.0955961,0
+IVW.US,D,20200207,000000,50.2482,50.4604,50.0989,50.1955,1955072.177999,0
+IVW.US,D,20200210,000000,50.0202,50.7622,50.0202,50.7522,1963976.365514,0
+IVW.US,D,20200211,000000,51.01,51.1325,50.6555,50.7452,3545677.1926235,0
+IVW.US,D,20200212,000000,50.9752,51.1624,50.8457,51.1245,2043858.9878928,0
+IVW.US,D,20200213,000000,50.8836,51.3227,50.8637,51.1037,1507634.4959326,0
+IVW.US,D,20200214,000000,51.1913,51.3178,51.0917,51.2809,1380740.5350497,0
+IVW.US,D,20200218,000000,51.0569,51.2839,50.9752,51.2032,1799619.9461406,0
+IVW.US,D,20200219,000000,51.4144,51.6713,51.3685,51.5299,1482944.3799484,0
+IVW.US,D,20200220,000000,51.4482,51.5897,50.6327,51.1993,2793044.8934863,0
+IVW.US,D,20200221,000000,50.9732,51.013,50.2462,50.4225,2357873.4401891,0
+IVW.US,D,20200224,000000,48.5474,49.1579,48.2437,48.623,5310645.419064,0
+IVW.US,D,20200225,000000,48.9477,49.0652,47.0666,47.217,5597843.8768412,0
+IVW.US,D,20200226,000000,47.4271,48.2138,47.0417,47.2529,4347252.8993727,0
+IVW.US,D,20200227,000000,46.1345,46.8744,45.0202,45.061,5127708.3995337,0
+IVW.US,D,20200228,000000,43.4727,45.1636,43.2954,45.1636,8238073.5517108,0
+IVW.US,D,20200302,000000,45.5599,47.1373,44.9315,47.1174,5676704.2298063,0
+IVW.US,D,20200303,000000,47.3225,47.8632,45.3528,45.7969,5285089.6879182,0
+IVW.US,D,20200304,000000,46.7032,47.7109,46.1912,47.6282,4375060.0332938,0
+IVW.US,D,20200305,000000,46.4681,47.1154,45.775,46.1225,2731466.7179356,0
+IVW.US,D,20200306,000000,44.6945,45.543,44.1568,45.295,3929836.5988276,0
+IVW.US,D,20200309,000000,41.9312,43.5444,40.5121,41.9511,6189400.4581513,0
+IVW.US,D,20200310,000000,43.5643,44.348,42.0327,44.348,4397447.5326126,0
+IVW.US,D,20200311,000000,43.161,43.385,41.6474,42.1791,5601274.203282,0
+IVW.US,D,20200312,000000,39.0941,41.1792,37.5874,38.2655,9192197.3614931,0
+IVW.US,D,20200313,000000,40.4902,41.9511,38.5782,41.9172,7307439.8461748,0
+IVW.US,D,20200316,000000,37.1582,39.6437,36.7071,36.9371,7174196.3671169,0
+IVW.US,D,20200317,000000,37.7557,39.581,36.5816,39.0652,8250461.2879447,0
+IVW.US,D,20200318,000000,36.5856,37.9677,35.3547,37.4967,7492536.8868334,0
+IVW.US,D,20200319,000000,37.0098,38.7604,36.1046,37.6072,6178226.7923703,0
+IVW.US,D,20200320,000000,38.1181,38.4946,35.8845,36.0727,6258447.8281011,0
+IVW.US,D,20200323,000000,35.9422,36.2629,34.4634,35.3746,11471563.924978,0
+IVW.US,D,20200324,000000,37.2309,38.6399,37.1144,38.6349,6587386.6104807,0
+IVW.US,D,20200325,000000,38.8779,40.3487,37.9429,38.8461,37076599.988212,0
+IVW.US,D,20200326,000000,39.2912,41.2182,39.2614,40.9702,18229200.568966,0
+IVW.US,D,20200327,000000,39.8757,40.8109,39.4267,39.6975,7812745.2072466,0
+IVW.US,D,20200330,000000,40.058,41.1882,39.8757,41.1335,12963223.703984,0
+IVW.US,D,20200331,000000,40.9921,41.4522,40.3139,40.5201,6797528.2475783,0
+IVW.US,D,20200401,000000,38.9954,39.6736,38.4229,38.7864,6128659.7803322,0
+IVW.US,D,20200402,000000,38.5045,39.6357,38.4796,39.6109,4526240.4242038,0
+IVW.US,D,20200403,000000,39.4426,39.7304,38.5524,39.0382,3623535.3600536,0
+IVW.US,D,20200406,000000,40.4702,42.1144,40.3787,41.8884,4804282.6417913,0
+IVW.US,D,20200407,000000,43.2775,43.3292,41.6971,41.7739,6660661.6368463,0
+IVW.US,D,20200408,000000,42.2518,43.1102,41.8067,42.9837,5656222.6905533,0
+IVW.US,D,20200409,000000,43.4827,43.7296,43.0096,43.3801,4318691.6158153,0
+IVW.US,D,20200413,000000,43.1182,43.3272,42.4869,43.2795,3608202.3230437,0
+IVW.US,D,20200414,000000,44.1429,44.9614,43.9905,44.813,3225036.0646296,0
+IVW.US,D,20200415,000000,43.9457,44.4277,43.7167,44.0851,2827093.0926388,0
+IVW.US,D,20200416,000000,44.4595,44.7523,43.9706,44.5422,2296692.9254318,0
+IVW.US,D,20200417,000000,45.4295,45.4922,44.7812,45.3996,3124233.0702534,0
+IVW.US,D,20200420,000000,44.8907,45.4245,44.6945,44.7025,2227096.261406,0
+IVW.US,D,20200421,000000,44.107,44.1797,43.0236,43.2506,2947753.0176478,0
+IVW.US,D,20200422,000000,44.0234,44.7344,44.0005,44.4227,5282164.4710206,0
+IVW.US,D,20200423,000000,44.6517,45.1705,44.3699,44.4227,3245600.9519781,0
+IVW.US,D,20200424,000000,44.6119,45.1576,44.2614,45.0471,2678042.5970394,0
+IVW.US,D,20200427,000000,45.4095,45.6615,45.3349,45.5012,2831239.4093467,0
+IVW.US,D,20200428,000000,46.025,46.0349,44.9166,44.9465,4689128.7120619,0
+IVW.US,D,20200429,000000,45.9542,46.6324,45.7621,46.3695,4815394.0475491,0
+IVW.US,D,20200430,000000,46.3477,46.498,45.9364,46.2929,5451499.6838641,0
+IVW.US,D,20200501,000000,45.4145,45.7551,44.9435,45.0949,2146064.8411794,0
+IVW.US,D,20200504,000000,44.8449,45.4822,44.6667,45.4524,1715991.6804291,0
+IVW.US,D,20200505,000000,45.8816,46.4711,45.8387,45.9394,6358461.5260539,0
+IVW.US,D,20200506,000000,46.2192,46.4213,45.9055,45.9364,2292319.6608973,0
+IVW.US,D,20200507,000000,46.5259,46.7987,46.3974,46.5577,2176222.7930742,0
+IVW.US,D,20200508,000000,47.0188,47.2529,46.8425,47.1602,2689364.8835209,0
+IVW.US,D,20200511,000000,46.8356,47.689,46.8207,47.4102,2358438.8013678,0
+IVW.US,D,20200512,000000,47.6084,47.677,46.4442,46.4442,2565701.4144882,0
+IVW.US,D,20200513,000000,46.4342,46.7887,45.3269,45.8248,2802114.7729987,0
+IVW.US,D,20200514,000000,45.3827,46.3157,45.051,46.2859,2640210.5951851,0
+IVW.US,D,20200515,000000,45.8089,46.6424,45.7093,46.6145,1799331.7424846,0
+IVW.US,D,20200518,000000,47.5057,47.9917,47.4221,47.7249,2338743.5459564,0
+IVW.US,D,20200519,000000,47.7079,48.1391,47.4639,47.4639,2517734.0833694,0
+IVW.US,D,20200520,000000,48.1192,48.4488,48.0794,48.3372,2186971.6848257,0
+IVW.US,D,20200521,000000,48.3752,48.5305,47.8065,47.93,1474654.7591142,0
+IVW.US,D,20200522,000000,47.917,48.159,47.7249,48.1391,2617451.5441148,0
+IVW.US,D,20200526,000000,49.1429,49.1429,48.2367,48.2805,4583417.2177902,0
+IVW.US,D,20200527,000000,48.4817,48.7197,47.5297,48.6888,3247361.3039252,0
+IVW.US,D,20200528,000000,48.7416,49.4377,48.6012,48.7247,2236646.1456136,0
+IVW.US,D,20200529,000000,48.7545,49.1927,48.3722,49.0503,2812141.6493195,0
+IVW.US,D,20200601,000000,49.0065,49.4117,48.9099,49.3102,2033634.2853691,0
+IVW.US,D,20200602,000000,49.4098,49.6747,49.0672,49.6567,3041157.1111995,0
+IVW.US,D,20200603,000000,49.9027,50.2443,49.7812,50.1039,2077078.7270588,0
+IVW.US,D,20200604,000000,49.9107,50.1995,49.4217,49.6965,2203123.1398828,0
+IVW.US,D,20200605,000000,50.2244,50.9752,50.1627,50.8378,3099743.7930537,0
+IVW.US,D,20200608,000000,50.8338,51.2312,50.6107,51.2062,3881449.5146489,0
+IVW.US,D,20200609,000000,50.9035,51.513,50.9035,51.261,3335422.0816126,0
+IVW.US,D,20200610,000000,51.506,51.9192,51.2979,51.5329,4938428.891186,0
+IVW.US,D,20200611,000000,50.4504,50.6625,48.7814,48.7914,5822901.8104706,0
+IVW.US,D,20200612,000000,50.0879,50.1467,48.4279,49.2903,3042917.4631465,0
+IVW.US,D,20200615,000000,48.406,49.9784,48.2387,49.7593,3347391.0689806,0
+IVW.US,D,20200616,000000,51.0031,51.1107,49.9874,50.769,3231131.521742,0
+IVW.US,D,20200617,000000,50.9932,51.2062,50.6854,50.767,2344980.594412,0
+IVW.US,D,20200618,000000,50.6207,50.9254,50.531,50.8507,1616298.3203378,0
+IVW.US,D,20200619,000000,51.4243,51.496,50.3747,50.6605,2598025.4126748,0
+IVW.US,D,20200622,000000,50.6087,51.264,50.5012,51.254,1485534.1960757,0
+IVW.US,D,20200623,000000,51.6952,52.0268,51.4662,51.5468,1641462.4158536,0
+IVW.US,D,20200624,000000,51.3058,51.501,50.0939,50.3647,4264224.1374332,0
+IVW.US,D,20200625,000000,50.3289,50.8935,49.845,50.8507,2452310.8492875,0
+IVW.US,D,20200626,000000,50.7372,50.772,49.5412,49.5462,2671662.9530467,0
+IVW.US,D,20200629,000000,49.6797,50.2343,49.2027,50.2184,1818736.7858523,0
+IVW.US,D,20200630,000000,50.2124,51.261,50.1467,51.0569,2547465.2528469,0
+IVW.US,D,20200701,000000,51.1245,51.7948,51.0817,51.5996,5763102.0623574,0
+IVW.US,D,20200702,000000,52.1174,52.3375,51.7609,51.8247,2551493.074672,0
+IVW.US,D,20200706,000000,52.5545,52.9708,52.461,52.8543,2420221.8324789,0
+IVW.US,D,20200707,000000,52.7139,53.2108,52.3445,52.3823,3316614.5336293,0
+IVW.US,D,20200708,000000,52.6173,53.0217,52.3435,53.0217,1908218.4979408,0
+IVW.US,D,20200709,000000,53.2785,53.3313,52.3425,53.0923,2410968.1854786,0
+IVW.US,D,20200710,000000,53.0197,53.413,52.6482,53.3862,2405132.8145922,0
+IVW.US,D,20200713,000000,53.8053,54.2963,52.4002,52.5028,2732256.014359,0
+IVW.US,D,20200714,000000,52.212,53.1969,51.7579,53.159,3458412.7407169,0
+IVW.US,D,20200715,000000,53.663,53.7605,52.9808,53.4568,3463876.5598519,0
+IVW.US,D,20200716,000000,53.0167,53.2715,52.7109,53.1472,2422411.9794249,0
+IVW.US,D,20200717,000000,53.3443,53.4747,52.9062,53.3383,1797028.1216254,0
+IVW.US,D,20200720,000000,53.3443,54.4397,53.161,54.3132,2057132.4231667,0
+IVW.US,D,20200721,000000,54.7045,54.7045,53.9129,54.0792,2082775.5191838,0
+IVW.US,D,20200722,000000,54.0264,54.4547,53.9467,54.375,3780882.5058447,0
+IVW.US,D,20200723,000000,54.2694,54.5004,53.0704,53.3065,2871033.6061264,0
+IVW.US,D,20200724,000000,52.7837,53.2188,52.4172,53.0007,1615285.0886695,0
+IVW.US,D,20200727,000000,53.2477,53.7127,53.149,53.64,2283542.0018165,0
+IVW.US,D,20200728,000000,53.5047,53.6759,53.0754,53.1102,1644841.5284044,0
+IVW.US,D,20200729,000000,53.3343,53.9169,53.3343,53.7984,1534613.1698672,0
+IVW.US,D,20200730,000000,53.3015,53.9607,53.0295,53.869,1462088.2763621,0
+IVW.US,D,20200731,000000,54.609,54.6957,53.7407,54.6957,1688279.9449306,0
+IVW.US,D,20200803,000000,55.1099,55.3827,55.0362,55.2264,1727984.7684512,0
+IVW.US,D,20200804,000000,55.082,55.3638,54.9725,55.3489,1318751.6441844,0
+IVW.US,D,20200805,000000,55.543,55.78,55.4644,55.7492,1257459.6639016,0
+IVW.US,D,20200806,000000,55.6695,56.4075,55.5879,56.3587,1472326.0334068,0
+IVW.US,D,20200807,000000,56.1665,56.3865,55.5998,55.9762,1481502.357475,0
+IVW.US,D,20200810,000000,56.0599,56.1515,55.3618,55.8955,1593515.1686133,0
+IVW.US,D,20200811,000000,55.8877,56.1217,55.1367,55.2343,2166440.9400705,0
+IVW.US,D,20200812,000000,55.6397,56.4323,55.6397,56.288,4612519.761872,0
+IVW.US,D,20200813,000000,56.3337,56.752,56.2252,56.3785,3144215.5251267,0
+IVW.US,D,20200814,000000,56.3785,56.4094,56.1067,56.3238,1094930.877468,0
+IVW.US,D,20200817,000000,56.5498,56.741,56.5498,56.6564,1199656.2533073,0
+IVW.US,D,20200818,000000,56.7689,57.1035,56.5399,57.0089,2068783.0810611,0
+IVW.US,D,20200819,000000,57.0905,57.2658,56.7142,56.7759,1882039.1623688,0
+IVW.US,D,20200820,000000,56.525,57.3605,56.51,57.2658,1435404.8354408,0
+IVW.US,D,20200821,000000,57.2638,57.6652,57.1892,57.6263,1850147.9717629,0
+IVW.US,D,20200824,000000,58.183,58.3145,57.691,58.0933,1864226.7705631,0
+IVW.US,D,20200825,000000,58.0894,58.4668,57.957,58.433,1803204.9184456,0
+IVW.US,D,20200826,000000,58.664,59.5672,58.66,59.5343,2337064.5337172,0
+IVW.US,D,20200827,000000,59.6717,59.851,59.0892,59.4327,1447001.2668633,0
+IVW.US,D,20200828,000000,59.6498,59.8729,59.4607,59.7982,1253685.9031391,0
+IVW.US,D,20200831,000000,59.8968,60.1796,59.6737,59.858,1526422.9642315,0
+IVW.US,D,20200901,000000,60.1537,60.6975,59.9317,60.6845,2335398.575999,0
+IVW.US,D,20200902,000000,61.2113,61.6176,60.5351,61.4483,2974186.4142824,0
+IVW.US,D,20200903,000000,60.9075,60.9075,58.2178,58.7287,4543568.7945387,0
+IVW.US,D,20200904,000000,58.6272,59.114,56.1794,57.952,4400592.6679794,0
+IVW.US,D,20200908,000000,56.5,57.209,55.9842,56.025,3150684.5423784,0
+IVW.US,D,20200909,000000,56.991,57.947,56.7022,57.471,2435381.1439401,0
+IVW.US,D,20200910,000000,57.942,58.1063,56.1465,56.3705,2454721.9188966,0
+IVW.US,D,20200911,000000,56.7689,56.9292,55.6317,56.1814,2308271.2813637,0
+IVW.US,D,20200914,000000,56.9073,57.4242,56.763,56.9272,1993726.6146761,0
+IVW.US,D,20200915,000000,57.5815,57.8065,57.228,57.5058,1142447.3255154,0
+IVW.US,D,20200916,000000,57.721,57.7617,56.8207,56.8407,1740607.486063,0
+IVW.US,D,20200917,000000,55.8229,56.5947,55.6575,56.2093,2631716.1187907,0
+IVW.US,D,20200918,000000,56.4632,56.4632,54.8619,55.4525,4474305.5228954,0
+IVW.US,D,20200921,000000,54.602,55.2363,54.0553,55.2085,2813165.927121,0
+IVW.US,D,20200922,000000,55.6795,56.2252,55.1517,56.1167,1958842.9261797,0
+IVW.US,D,20200923,000000,56.1913,56.2402,54.5283,54.6349,2060967.4397586,0
+IVW.US,D,20200924,000000,54.3242,55.4783,54.2395,54.841,2561043.9630734,0
+IVW.US,D,20200925,000000,54.819,56.0599,54.5512,55.9265,1729186.7885769,0
+IVW.US,D,20200928,000000,56.73,56.9163,56.4742,56.8545,1893800.2815947,0
+IVW.US,D,20200929,000000,56.8525,57.0288,56.5458,56.6475,1267526.7079795,0
+IVW.US,D,20200930,000000,56.733,57.6403,56.6972,57.001,2335233.8881957,0
+IVW.US,D,20201001,000000,57.6512,57.7966,57.2549,57.5715,2831463.3445915,0
+IVW.US,D,20201002,000000,56.506,57.1892,56.3617,56.6076,2517628.6430075,0
+IVW.US,D,20201005,000000,56.981,57.7448,56.981,57.705,1606511.4463645,0
+IVW.US,D,20201006,000000,57.6223,57.9758,56.6255,56.752,1813631.4639479,0
+IVW.US,D,20201007,000000,57.2818,57.8733,57.2818,57.7707,1798696.0877314,0
+IVW.US,D,20201008,000000,58.1312,58.1571,57.8932,58.1143,1262819.0468685,0
+IVW.US,D,20201009,000000,58.406,58.908,58.3612,58.884,1125478.4566049,0
+IVW.US,D,20201012,000000,59.5562,60.6028,59.4577,60.2195,1758905.9077275,0
+IVW.US,D,20201013,000000,60.3041,60.4097,59.7534,59.9396,2293972.5640944,0
+IVW.US,D,20201014,000000,60.1268,60.3021,59.2784,59.5353,1362641.9479758,0
+IVW.US,D,20201015,000000,58.658,59.4188,58.5555,59.2903,1447503.3638248,0
+IVW.US,D,20201016,000000,59.619,59.9515,59.1032,59.1032,1758964.150975,0
+IVW.US,D,20201019,000000,59.4088,59.6438,58.0067,58.1551,1759335.7027265,0
+IVW.US,D,20201020,000000,58.3712,59.0613,58.183,58.3911,1914183.4098432,0
+IVW.US,D,20201021,000000,58.421,58.9328,58.2527,58.3115,1410458.6500062,0
+IVW.US,D,20201022,000000,58.3712,58.5535,57.7588,58.3712,1471579.9173221,0
+IVW.US,D,20201023,000000,58.5405,58.638,58.1163,58.6092,1207612.481759,0
+IVW.US,D,20201026,000000,58.0565,58.421,56.8964,57.5735,2026805.7666929,0
+IVW.US,D,20201027,000000,57.7299,57.958,57.474,57.72,1080506.6359583,0
+IVW.US,D,20201028,000000,56.6853,56.6853,55.4704,55.5789,2203763.8156057,0
+IVW.US,D,20201029,000000,55.7672,56.9312,55.5102,56.3098,1940046.4243296,0
+IVW.US,D,20201030,000000,55.9344,56.2112,54.7394,55.4205,3225798.2478171,0
+IVW.US,D,20201102,000000,55.8657,56.3397,55.1845,55.7183,2418955.5439419,0
+IVW.US,D,20201103,000000,56.2013,57.0875,56.047,56.7052,2584644.5286512,0
+IVW.US,D,20201104,000000,57.957,59.2505,57.8185,58.6978,3773839.089669,0
+IVW.US,D,20201105,000000,59.8818,60.3061,59.7026,60.0292,2938257.3599122,0
+IVW.US,D,20201106,000000,59.9008,60.2961,59.3003,60.1288,2470584.1661039,0
+IVW.US,D,20201109,000000,61.6853,61.7052,59.7125,59.7524,4485920.0298086,0
+IVW.US,D,20201110,000000,59.389,59.614,58.5803,59.141,3405417.4106259,0
+IVW.US,D,20201111,000000,59.5742,60.1089,59.4975,59.9795,1573032.6251664,0
+IVW.US,D,20201112,000000,59.9297,60.1537,59.2605,59.4975,1752074.3764694,0
+IVW.US,D,20201113,000000,59.8818,60.2593,59.5174,60.1388,1112569.5437251,0
+IVW.US,D,20201116,000000,60.326,60.6905,60.1875,60.6407,1922170.7683066,0
+IVW.US,D,20201117,000000,60.3558,60.6008,60.1089,60.3848,2930079.2046035,0
+IVW.US,D,20201118,000000,60.326,60.4535,59.6628,59.6628,2073586.1405947,0
+IVW.US,D,20201119,000000,59.5353,60.1089,59.3989,60.0392,1887756.0383723,0
+IVW.US,D,20201120,000000,60.0292,60.0392,59.5253,59.5542,1059357.3077466,0
+IVW.US,D,20201123,000000,59.7823,60.0292,59.1658,59.5642,2289553.1066394,0
+IVW.US,D,20201124,000000,59.8818,60.4724,59.6438,60.326,1752731.119295,0
+IVW.US,D,20201125,000000,60.4146,60.561,60.2463,60.4345,1158958.2819969,0
+IVW.US,D,20201127,000000,60.7104,60.8857,60.571,60.7403,635471.98994968,0
+IVW.US,D,20201130,000000,60.6606,60.7602,59.9595,60.6905,1525297.2628438,0
+IVW.US,D,20201201,000000,61.1844,61.745,61.055,61.4293,1933606.5287014,0
+IVW.US,D,20201202,000000,61.1943,61.4493,60.9075,61.3716,2245975.107158,0
+IVW.US,D,20201203,000000,61.3805,61.6663,61.1346,61.283,1599099.491019,0
+IVW.US,D,20201204,000000,61.3905,61.6953,61.3128,61.6753,1888525.2509173,0
+IVW.US,D,20201207,000000,61.6663,61.8595,61.519,61.7152,1658893.2139686,0
+IVW.US,D,20201208,000000,61.5787,61.9641,61.3905,61.8446,1235286.0578884,0
+IVW.US,D,20201209,000000,61.8945,61.9512,60.813,61.0062,2363081.1898737,0
+IVW.US,D,20201210,000000,60.7005,61.263,60.551,61.036,1748188.1459876,0
+IVW.US,D,20201211,000000,60.7702,61.055,60.4535,61.0161,1288412.9373834,0
+IVW.US,D,20201214,000000,61.3726,61.7371,61.0062,61.0062,1374941.3151445,0
+IVW.US,D,20201215,000000,61.51,61.8217,61.1893,61.8168,1338399.7024813,0
+IVW.US,D,20201216,000000,61.8865,62.2718,61.7321,62.0946,1442601.8932868,0
+IVW.US,D,20201217,000000,62.459,62.5785,62.2718,62.4491,1425875.0351117,0
+IVW.US,D,20201218,000000,62.5885,62.6134,61.8965,62.3695,1948402.3219626,0
+IVW.US,D,20201221,000000,61.6475,62.243,61.0649,62.1443,1955801.222787,0
+IVW.US,D,20201222,000000,62.2818,62.459,61.8765,62.3097,1520513.2829947,0
+IVW.US,D,20201223,000000,62.4093,62.4501,62.006,62.006,1722433.584445,0
+IVW.US,D,20201224,000000,62.1145,62.459,62.1145,62.3296,870264.5794685,0
+IVW.US,D,20201228,000000,62.8853,63.202,62.5735,63.0735,1234034.8322604,0
+IVW.US,D,20201229,000000,63.408,63.4728,62.8653,62.945,1493876.0349939,0
+IVW.US,D,20201230,000000,63.182,63.2707,62.8355,62.8753,1291224.6803678,0
+IVW.US,D,20201231,000000,62.8853,63.2119,62.6781,63.1123,1483056.8496678,0
+IVW.US,D,20210104,000000,63.3195,63.3981,61.4015,62.1743,8405312.0076432,0
+IVW.US,D,20210105,000000,61.9661,62.6881,61.9661,62.6183,3458656.7598402,0
+IVW.US,D,20210106,000000,61.8068,62.7857,61.5698,61.996,3249637.8115485,0
+IVW.US,D,20210107,000000,62.459,63.5176,62.459,63.3882,1982805.0015699,0
+IVW.US,D,20210108,000000,63.7258,64.0713,63.2408,64.0315,2300324.0906572,0
+IVW.US,D,20210111,000000,63.3782,63.7158,63.1173,63.202,2239996.1365406,0
+IVW.US,D,20210112,000000,63.192,63.3483,62.5088,62.9748,2203736.7023698,0
+IVW.US,D,20210113,000000,62.955,63.4877,62.8952,63.2905,1469003.1557158,0
+IVW.US,D,20210114,000000,63.3782,63.4588,62.6283,62.707,1804370.7875902,0
+IVW.US,D,20210115,000000,62.6383,62.8553,62.1245,62.3395,1716146.3262932,0
+IVW.US,D,20210119,000000,62.8056,63.172,62.5288,63.1123,1902698.4439462,0
+IVW.US,D,20210120,000000,63.7457,64.7345,63.6889,64.5065,2331462.1358209,0
+IVW.US,D,20210121,000000,64.7743,65.0701,64.605,64.9128,1464287.4610534,0
+IVW.US,D,20210122,000000,64.7643,65.1338,64.7146,64.9028,1485946.919778,0
+IVW.US,D,20210125,000000,65.4665,65.7433,64.1798,65.4166,2419060.9843038,0
+IVW.US,D,20210126,000000,65.566,65.6835,65.2971,65.4565,1740869.5806769,0
+IVW.US,D,20210127,000000,65.0223,65.0223,63.2707,63.7556,2540984.1852681,0
+IVW.US,D,20210128,000000,63.9338,65.0512,63.8153,64.0813,2245135.6010384,0
+IVW.US,D,20210129,000000,63.7258,63.895,62.3993,62.8056,2601795.1566617,0
+IVW.US,D,20210201,000000,63.3981,64.379,63.0535,64.1898,2084330.0113766,0
+IVW.US,D,20210202,000000,64.7545,65.3868,64.7545,65.08,1463164.7722476,0
+IVW.US,D,20210203,000000,65.5262,65.586,64.9227,64.9825,1531185.8560081,0
+IVW.US,D,20210204,000000,65.2373,65.5958,65.0123,65.586,2801067.398737,0
+IVW.US,D,20210205,000000,65.7921,65.9893,65.5162,65.812,1260202.1175052,0
+IVW.US,D,20210208,000000,66.1685,66.1685,65.7632,66.1287,1943765.9586203,0
+IVW.US,D,20210209,000000,65.9603,66.307,65.9603,66.039,1164660.0950917,0
+IVW.US,D,20210210,000000,66.3965,66.4563,65.4365,65.9006,1557470.6319421,0
+IVW.US,D,20210211,000000,66.2273,66.307,65.7433,66.1785,1301191.3050533,0
+IVW.US,D,20210212,000000,66.0092,66.5528,65.8608,66.5041,1753598.7428445,0
+IVW.US,D,20210216,000000,66.6625,66.774,66.1486,66.287,1305854.7816316,0
+IVW.US,D,20210217,000000,65.812,66.1685,65.5162,66.1187,1339003.223029,0
+IVW.US,D,20210218,000000,65.5461,65.9603,65.1886,65.822,1267750.6432243,0
+IVW.US,D,20210219,000000,66.059,66.1038,65.337,65.3967,4619219.7437261,0
+IVW.US,D,20210222,000000,64.7046,64.8132,64.1012,64.131,1810042.4748671,0
+IVW.US,D,20210223,000000,63.202,64.3193,62.252,64.0215,2522773.1284749,0
+IVW.US,D,20210224,000000,63.647,64.605,63.1522,64.5065,2878632.3415416,0
+IVW.US,D,20210225,000000,64.1111,64.4955,62.3495,62.6283,3953059.5874902,0
+IVW.US,D,20210226,000000,63.192,63.6869,62.2918,62.7468,3379064.3495052,0
+IVW.US,D,20210301,000000,63.6272,64.5135,63.4778,64.399,2373555.9366842,0
+IVW.US,D,20210302,000000,64.4965,64.5951,63.5773,63.6272,3394119.2247985,0
+IVW.US,D,20210303,000000,63.3882,63.5674,61.986,62.0258,5856545.3194721,0
+IVW.US,D,20210304,000000,61.9562,62.5088,60.344,61.0649,5459484.0297457,0
+IVW.US,D,20210305,000000,61.6375,62.2131,60.0273,62.0647,3977515.7262904,0
+IVW.US,D,20210308,000000,62.0458,62.454,60.7094,60.7492,2508960.4410644,0
+IVW.US,D,20210309,000000,61.9363,63.0137,61.9363,62.6183,2107638.3565227,0
+IVW.US,D,20210310,000000,63.2208,63.3383,62.5088,62.6085,2172880.8356985,0
+IVW.US,D,20210311,000000,63.438,64.131,63.3195,63.7955,2170689.6845585,0
+IVW.US,D,20210312,000000,63.1223,63.4578,62.7368,63.4479,2049902.2269213,0
+IVW.US,D,20210315,000000,63.4479,63.9966,63.1621,63.9717,1877592.5916779,0
+IVW.US,D,20210316,000000,64.2993,64.8132,63.9876,64.1998,1486763.3294375,0
+IVW.US,D,20210317,000000,63.6968,64.6548,63.428,64.2993,2198133.3002796,0
+IVW.US,D,20210318,000000,63.5077,63.7357,62.7468,62.7957,2536693.2646351,0
+IVW.US,D,20210319,000000,62.8355,63.2408,62.4491,62.9748,1727142.2497498,0
+IVW.US,D,20210322,000000,63.2607,64.2396,63.2607,63.895,1747775.4222851,0
+IVW.US,D,20210323,000000,64.0315,64.4776,63.5923,63.7158,2670590.4739369,0
+IVW.US,D,20210324,000000,64.0215,64.0215,63.0048,63.0048,2091219.7858822,0
+IVW.US,D,20210325,000000,62.7468,63.1661,62.241,62.965,2848984.5201596,0
+IVW.US,D,20210326,000000,63.0337,64.0435,62.965,63.9638,2392659.7218749,0
+IVW.US,D,20210329,000000,63.8761,64.2416,63.429,64.0335,2468832.8519023,0
+IVW.US,D,20210330,000000,63.7566,63.8363,63.3304,63.7168,2516920.6862917,0
+IVW.US,D,20210331,000000,64.0335,64.846,64.0135,64.4885,2328483.6966454,0
+IVW.US,D,20210401,000000,65.112,65.4803,65.083,65.4306,2312364.3757937,0
+IVW.US,D,20210405,000000,65.9455,66.8616,65.9155,66.7281,2502480.3776794,0
+IVW.US,D,20210406,000000,66.6485,67.005,66.539,66.6585,1663450.2459912,0
+IVW.US,D,20210407,000000,66.6286,67.0278,66.52,66.8965,2096309.0406838,0
+IVW.US,D,20210408,000000,67.4203,67.5746,67.3226,67.5696,2044046.7721564,0
+IVW.US,D,20210409,000000,67.3515,68.1741,67.3326,68.1343,1870524.070654,0
+IVW.US,D,20210412,000000,67.955,68.2338,67.7788,68.1442,1429013.1411211,0
+IVW.US,D,20210413,000000,68.3325,68.897,68.3225,68.7676,1524119.3433722,0
+IVW.US,D,20210414,000000,68.8173,68.8173,67.975,68.0645,2204048.0024859,0
+IVW.US,D,20210415,000000,68.659,69.2336,68.6391,69.154,2815085.9459018,0
+IVW.US,D,20210416,000000,69.2924,69.3721,68.9468,69.2825,1903629.3317128,0
+IVW.US,D,20210419,000000,69.0066,69.2635,68.5306,68.8273,2513987.4358427,0
+IVW.US,D,20210420,000000,68.669,69.0066,68.0845,68.432,2829942.9949922,0
+IVW.US,D,20210421,000000,68.2627,68.9668,68.1043,68.9368,2641670.6931491,0
+IVW.US,D,20210422,000000,68.8871,69.0952,67.9948,68.2238,3080625.9491481,0
+IVW.US,D,20210423,000000,68.442,69.402,68.432,69.1241,1696383.789889,0
+IVW.US,D,20210426,000000,69.2536,69.5264,69.0952,69.4418,2603970.2406989,0
+IVW.US,D,20210427,000000,69.5115,69.5812,69.0952,69.2436,2277729.7273903,0
+IVW.US,D,20210428,000000,69.3023,69.5314,69.0853,69.1141,2582312.790362,0
+IVW.US,D,20210429,000000,69.7983,69.8441,68.7775,69.4119,3189994.7176873,0
+IVW.US,D,20210430,000000,68.9568,69.3223,68.7825,68.897,2428519.4868644,0
+IVW.US,D,20210503,000000,69.2237,69.3422,68.6491,68.7188,2301854.4821959,0
+IVW.US,D,20210504,000000,68.2428,68.3423,67.0648,67.8086,3992572.6099715,0
+IVW.US,D,20210505,000000,68.214,68.214,67.5547,67.6791,1182916.3406113,0
+IVW.US,D,20210506,000000,67.6293,68.194,67.233,68.1641,2035504.0944536,0
+IVW.US,D,20210507,000000,68.6292,69.0165,68.422,68.6292,1715017.6123238,0
+IVW.US,D,20210510,000000,68.422,68.4618,67.2928,67.2928,2256110.4364226,0
+IVW.US,D,20210511,000000,66.2521,67.1593,66.0938,67.005,3510770.407667,0
+IVW.US,D,20210512,000000,66.1436,66.5001,65.2015,65.331,2838749.7756967,0
+IVW.US,D,20210513,000000,65.8658,66.4613,65.5998,66.0241,2356471.5854726,0
+IVW.US,D,20210514,000000,66.6186,67.3903,66.5987,67.243,1667746.1875936,0
+IVW.US,D,20210517,000000,66.9751,67.0548,66.4215,66.8965,1897790.9482446,0
+IVW.US,D,20210518,000000,67.1046,67.1543,66.3418,66.3617,1394109.3687462,0
+IVW.US,D,20210519,000000,65.4405,66.4313,65.3618,66.3915,2001316.3123459,0
+IVW.US,D,20210520,000000,66.6783,67.6493,66.6585,67.4402,1550509.5596679,0
+IVW.US,D,20210521,000000,67.7488,67.8186,67.0996,67.1345,1681374.1033223,0
+IVW.US,D,20210524,000000,67.5895,68.3275,67.5398,68.1143,3020781.0123084,0
+IVW.US,D,20210525,000000,68.3723,68.5306,68.0645,68.204,1355603.5527698,0
+IVW.US,D,20210526,000000,68.3125,68.452,68.1741,68.3225,2077800.7424894,0
+IVW.US,D,20210527,000000,68.3523,68.5107,68.0945,68.0945,1503358.6382086,0
+IVW.US,D,20210528,000000,68.422,68.6361,68.2428,68.2826,1650532.295366,0
+IVW.US,D,20210601,000000,68.5705,68.6341,67.8575,67.945,1536198.7920716,0
+IVW.US,D,20210602,000000,68.0347,68.2627,67.7887,68.0446,1367597.6449858,0
+IVW.US,D,20210603,000000,67.5497,67.8575,67.1833,67.5298,2534509.1428527,0
+IVW.US,D,20210604,000000,67.9162,68.5405,67.8913,68.4718,1049570.4337732,0
+IVW.US,D,20210607,000000,68.4021,68.6093,68.2627,68.5705,1160923.4895042,0
+IVW.US,D,20210608,000000,68.8871,69.0465,68.3773,68.6491,978923.38290409,0
+IVW.US,D,20210609,000000,68.917,69.0563,68.659,68.669,1117025.1521613,0
+IVW.US,D,20210610,000000,68.7975,69.3233,68.7676,69.3133,1243125.7998451,0
+IVW.US,D,20210611,000000,69.373,69.4676,69.1699,69.4428,1087592.2282789,0
+IVW.US,D,20210614,000000,69.5025,70.0671,69.3133,70.0572,1085349.8632489,0
+IVW.US,D,20210615,000000,70.0273,70.0572,69.632,69.7495,1141957.278881,0
+IVW.US,D,20210616,000000,69.859,69.9925,68.8672,69.4428,2059642.9079741,0
+IVW.US,D,20210617,000000,69.2645,70.3848,69.2645,70.1767,2455744.1883101,0
+IVW.US,D,20210618,000000,69.8391,70.0621,69.5523,69.612,2297392.8485961,0
+IVW.US,D,20210621,000000,69.7893,70.335,69.378,70.2753,1783391.1681513,0
+IVW.US,D,20210622,000000,70.2853,71.0191,70.2255,70.8996,1319960.6936677,0
+IVW.US,D,20210623,000000,70.9295,71.1486,70.835,70.9096,1500419.362596,0
+IVW.US,D,20210624,000000,71.3756,71.544,71.1835,71.2681,1226567.6462491,0
+IVW.US,D,20210625,000000,71.4055,71.4653,71.1386,71.288,1245754.7795354,0
+IVW.US,D,20210628,000000,71.4852,71.9911,71.4753,71.9513,1270495.1052158,0
+IVW.US,D,20210629,000000,71.9413,72.239,71.8626,72.1992,1024929.5232913,0
+IVW.US,D,20210630,000000,72.1096,72.259,72.011,72.1195,1761390.2834929,0
+IVW.US,D,20210701,000000,72.0797,72.4083,71.9811,72.3785,2076715.2088587,0
+IVW.US,D,20210702,000000,72.7071,73.3355,72.6653,73.2707,1139053.1500557,0
+IVW.US,D,20210706,000000,73.3893,73.6959,73.0028,73.6561,2054892.0665246,0
+IVW.US,D,20210707,000000,74.0544,74.1241,73.5575,74.0345,2892989.3020584,0
+IVW.US,D,20210708,000000,72.973,73.7059,72.735,73.5078,2397760.0228098,0
+IVW.US,D,20210709,000000,73.4978,74.0644,73.4579,73.9848,2288058.8660821,0
+IVW.US,D,20210712,000000,74.2218,74.2855,74.0046,74.2128,1632346.3434209,0
+IVW.US,D,20210713,000000,74.1141,74.7684,74.0743,74.1928,2166076.4176765,0
+IVW.US,D,20210714,000000,74.6589,74.7883,74.2416,74.4298,1941260.4947824,0
+IVW.US,D,20210715,000000,74.3701,74.4099,73.6371,74.0146,1885693.4240545,0
+IVW.US,D,20210716,000000,74.1729,74.3263,73.449,73.4978,1644951.989736,0
+IVW.US,D,20210719,000000,72.6851,72.8833,72.1793,72.6752,3631874.18639,0
+IVW.US,D,20210720,000000,72.9231,73.8851,72.6055,73.5973,2525634.0769614,0
+IVW.US,D,20210721,000000,73.6371,74.0544,73.5774,74.0445,1788631.0520414,0
+IVW.US,D,20210722,000000,74.1829,74.6489,74.1829,74.6489,4098002.9299447,0
+IVW.US,D,20210723,000000,75.0453,75.7403,74.8859,75.6896,2236460.3697378,0
+IVW.US,D,20210726,000000,75.59,75.8091,75.4018,75.7393,2630078.2785023,0
+IVW.US,D,20210727,000000,75.6796,75.6995,74.3452,75.0751,2187551.1047193,0
+IVW.US,D,20210728,000000,75.2235,75.5013,74.6988,75.1349,2218393.9168695,0
+IVW.US,D,20210729,000000,75.0951,75.5213,75.0751,75.3031,1491554.338644,0
+IVW.US,D,20210730,000000,74.5493,74.9756,74.5195,74.8461,1798072.4833053,0
+IVW.US,D,20210802,000000,75.2046,75.2434,74.6748,74.7286,2502669.1661369,0
+IVW.US,D,20210803,000000,74.9058,75.3131,74.4298,75.2933,3838071.3497582,0
+IVW.US,D,20210804,000000,75.2534,75.5601,75.0951,75.3331,1502353.4400917,0
+IVW.US,D,20210805,000000,75.5313,75.7791,75.3231,75.7493,1503110.6023096,0
+IVW.US,D,20210806,000000,75.6198,75.7593,75.353,75.58,1837011.1068626,0
+IVW.US,D,20210809,000000,75.6498,75.7294,75.3818,75.5213,1345608.8106543,0
+IVW.US,D,20210810,000000,75.6498,75.7294,75.0851,75.2335,1249356.8231371,0
+IVW.US,D,20210811,000000,75.4715,75.58,74.9955,75.1846,1198879.0072109,0
+IVW.US,D,20210812,000000,75.1349,75.6498,74.9905,75.6099,906560.16462053,0
+IVW.US,D,20210813,000000,75.7194,75.9086,75.6198,75.8888,1053544.0291265,0
+IVW.US,D,20210816,000000,75.6995,76.2253,75.1249,76.1954,1467171.5060002,0
+IVW.US,D,20210817,000000,75.6995,75.819,75.0951,75.5701,2060204.2523771,0
+IVW.US,D,20210818,000000,75.4316,75.7891,74.7286,74.7883,1669310.7217256,0
+IVW.US,D,20210819,000000,74.3403,75.5363,74.2715,75.2434,2246598.7115842,0
+IVW.US,D,20210820,000000,75.4416,76.1268,75.3719,76.0171,1626715.8280947,0
+IVW.US,D,20210823,000000,76.2153,77.0041,76.2153,76.8408,1162757.1476076,0
+IVW.US,D,20210824,000000,76.9691,77.0678,76.8059,76.8706,1508801.369271,0
+IVW.US,D,20210825,000000,76.9791,77.0678,76.786,76.9393,1796630.4608319,0
+IVW.US,D,20210826,000000,76.8506,76.9691,76.4833,76.5131,2759376.2796368,0
+IVW.US,D,20210827,000000,76.6615,77.3158,76.6008,77.2261,2363690.7355849,0
+IVW.US,D,20210830,000000,77.4153,78.2289,77.4153,78.0895,1657616.8834926,0
+IVW.US,D,20210831,000000,78.1393,78.1871,77.8046,77.9311,1318704.4470701,0
+IVW.US,D,20210901,000000,78.1593,78.456,78.0746,78.1293,2111429.188582,0
+IVW.US,D,20210902,000000,78.3663,78.5058,77.9013,78.0995,1262315.9457131,0
+IVW.US,D,20210903,000000,77.9511,78.4311,77.8416,78.3176,1574331.0479088,0
+IVW.US,D,20210907,000000,78.3464,78.4609,77.9999,78.3365,1139002.9403596,0
+IVW.US,D,20210908,000000,78.2876,78.2976,77.737,78.1593,1432388.2368962,0
+IVW.US,D,20210909,000000,78.1791,78.4161,77.6921,77.7021,1343515.066325,0
+IVW.US,D,20210910,000000,78.0796,78.2239,77.0479,77.0778,1804615.8109074,0
+IVW.US,D,20210913,000000,77.6046,77.7021,76.5718,76.9791,1485204.820469,0
+IVW.US,D,20210914,000000,77.3058,77.4054,76.6913,76.8706,1464817.6754447,0
+IVW.US,D,20210915,000000,76.9791,77.5249,76.5818,77.4054,1403160.1685741,0
+IVW.US,D,20210916,000000,77.2063,77.5249,76.7511,77.4452,1334962.346683,0
+IVW.US,D,20210917,000000,77.2759,77.3456,76.4036,76.542,1514144.6851353,0
+IVW.US,D,20210920,000000,75.353,75.7095,74.167,75.115,2677242.2544828,0
+IVW.US,D,20210921,000000,75.5313,75.7791,75.0035,75.2235,1792852.6832936,0
+IVW.US,D,20210922,000000,75.4416,76.1356,75.1748,75.8788,1987761.7027736,0
+IVW.US,D,20210923,000000,76.1456,76.8418,76.0471,76.5818,1172495.8202726,0
+IVW.US,D,20210924,000000,76.1845,76.8308,76.1546,76.7213,1178265.9185541,0
+IVW.US,D,20210927,000000,76.1646,76.2541,75.7085,76.0161,1403940.4272522,0
+IVW.US,D,20210928,000000,75.1778,75.2713,73.8513,74.0006,2859450.2292249,0
+IVW.US,D,20210929,000000,74.2885,74.6758,73.8861,73.9907,2321430.2385304,0
+IVW.US,D,20210930,000000,74.2885,74.6161,73.3653,73.3942,2914483.0687857,0
+IVW.US,D,20211001,000000,73.6332,74.3771,72.8913,74.1799,6652816.87392,0
+IVW.US,D,20211004,000000,73.8413,73.9011,72.1534,72.6693,5151641.3533,0
+IVW.US,D,20211005,000000,72.8585,74.0803,72.8385,73.6033,3099065.9621558,0
+IVW.US,D,20211006,000000,72.9481,74.145,72.739,74.0803,2317024.8397903,0
+IVW.US,D,20211007,000000,74.7256,75.3111,74.6559,74.7754,1424274.3499986,0
+IVW.US,D,20211008,000000,74.9935,75.0333,74.402,74.4866,1302041.8573061,0
+IVW.US,D,20211011,000000,74.2586,74.9736,74.0305,74.0305,1335076.8247902,0
+IVW.US,D,20211012,000000,74.3472,74.387,73.7218,73.8413,1834310.8294037,0
+IVW.US,D,20211013,000000,74.2198,74.4667,73.7816,74.3273,2112678.4058222,0
+IVW.US,D,20211014,000000,75.0433,75.7284,74.9696,75.6686,1430699.1827177,0
+IVW.US,D,20211015,000000,75.9763,76.294,75.8081,76.2541,1370798.0110183,0
+IVW.US,D,20211018,000000,76.0161,76.9801,75.9176,76.9603,1935826.8014652,0
+IVW.US,D,20211019,000000,77.1973,77.5656,77.1176,77.5159,1554192.9429774,0
+IVW.US,D,20211020,000000,77.7041,77.7539,77.2171,77.4661,1025618.4003224,0
+IVW.US,D,20211021,000000,77.3964,78.0318,77.2868,78.0019,1846032.7850666,0
+IVW.US,D,20211022,000000,77.8036,78.0516,77.2868,77.6453,1036336.1620623,0
+IVW.US,D,20211025,000000,77.8833,78.3893,77.4561,78.2797,1863449.5244666,0
+IVW.US,D,20211026,000000,78.7159,79.0455,78.3096,78.4689,1516481.444394,0
+IVW.US,D,20211027,000000,78.6481,79.3821,78.5984,78.688,1509754.349304,0
+IVW.US,D,20211028,000000,79.0744,79.6261,79.0046,79.5912,1534316.93266,0
+IVW.US,D,20211029,000000,78.9449,80.117,78.9051,80.0771,1310619.6817961,0
+IVW.US,D,20211101,000000,80.1867,80.2464,79.6111,80.0274,1426721.5705889,0
+IVW.US,D,20211102,000000,79.9576,80.5054,79.9388,80.3859,1071782.1991556,0
+IVW.US,D,20211103,000000,80.3659,81.0361,80.0672,80.9515,1327524.2822955,0
+IVW.US,D,20211104,000000,81.1796,82.0181,81.0959,81.9643,2395100.9173017,0
+IVW.US,D,20211105,000000,82.1933,82.3516,81.6276,81.9443,1623493.369796,0
+IVW.US,D,20211108,000000,81.9941,82.2083,81.8348,81.9841,1539934.3934651,0
+IVW.US,D,20211109,000000,82.1833,82.2331,81.304,81.548,1377568.286447,0
+IVW.US,D,20211110,000000,81.0511,81.5081,80.1369,80.5153,1631303.9901289,0
+IVW.US,D,20211111,000000,81.0311,81.071,80.6736,80.6836,775846.25005462,0
+IVW.US,D,20211112,000000,80.9416,81.7253,80.7036,81.6177,1623739.397307,0
+IVW.US,D,20211115,000000,81.8547,81.9742,81.2691,81.5978,2085695.7151119,0
+IVW.US,D,20211116,000000,81.4883,82.4363,81.4883,82.2719,1553676.7873011,0
+IVW.US,D,20211117,000000,82.3018,82.5906,82.0439,82.2132,1099064.139655,0
+IVW.US,D,20211118,000000,82.6294,83.0965,82.2521,82.9869,1165812.9097152,0
+IVW.US,D,20211119,000000,83.2857,83.7318,83.1264,83.3654,1531071.377901,0
+IVW.US,D,20211122,000000,83.7119,84.2885,82.4911,82.5408,1766085.8942767,0
+IVW.US,D,20211123,000000,82.3118,82.6643,81.3787,82.2331,2684773.708905,0
+IVW.US,D,20211124,000000,81.785,82.6195,81.3787,82.5707,1774127.4792119,0
+IVW.US,D,20211126,000000,81.7751,82.258,80.6239,80.8818,1418832.6231299,0
+IVW.US,D,20211129,000000,81.7651,82.6892,81.6854,82.4413,1928527.315839,0
+IVW.US,D,20211130,000000,82.1435,82.7091,81.0113,81.1496,2546051.3478034,0
+IVW.US,D,20211201,000000,82.1435,82.5806,79.9576,80.0174,2485140.9612113,0
+IVW.US,D,20211202,000000,79.7406,81.071,79.641,80.7822,2815860.1794164,0
+IVW.US,D,20211203,000000,81.0511,81.2791,78.7478,79.6111,2447573.0623589,0
+IVW.US,D,20211206,000000,79.8491,80.6308,79.1541,80.356,2363736.9285053,0
+IVW.US,D,20211207,000000,81.6754,82.6195,81.6376,82.5707,1477821.9867473,0
+IVW.US,D,20211208,000000,82.6593,83.0866,82.3616,83.0168,2034607.3492804,0
+IVW.US,D,20211209,000000,82.8276,83.1662,82.1534,82.2033,1232679.1704643,0
+IVW.US,D,20211210,000000,82.739,83.1164,82.2132,83.0566,1344865.7071513,0
+IVW.US,D,20211213,000000,83.0069,83.1463,82.0728,82.1126,1467586.2380904,0
+IVW.US,D,20211214,000000,81.2671,81.6944,80.3033,81.2074,2334924.5964673,0
+IVW.US,D,20211215,000000,81.1576,82.9869,80.5024,82.8973,2245086.3955361,0
+IVW.US,D,20211216,000000,83.1463,83.2658,80.8499,81.1476,1995764.1241458,0
+IVW.US,D,20211217,000000,80.5223,81.4265,80.0244,80.6209,2039475.681419,0
+IVW.US,D,20211220,000000,79.5474,79.7963,78.9608,79.6171,6505485.5583167,0
+IVW.US,D,20211221,000000,80.353,81.2771,79.4776,81.2473,5658513.2568916,0
+IVW.US,D,20211222,000000,81.2273,82.3706,81.1606,82.3008,2618990.9733987,0
+IVW.US,D,20211223,000000,82.3805,83.1662,82.3706,82.9073,1671035.9268853,0
+IVW.US,D,20211227,000000,83.2061,84.3293,83.1761,84.3094,1467518.9570975,0
+IVW.US,D,20211228,000000,84.5873,84.5873,83.8224,84.0007,4747176.1417796,0
+IVW.US,D,20211229,000000,84.0007,84.2546,83.5834,83.9619,2513085.6696999,0
+IVW.US,D,20211230,000000,83.9619,84.3244,83.5336,83.6631,1405572.242377,0
+IVW.US,D,20211231,000000,83.5636,83.7528,83.1761,83.1761,1665399.3863956,0
+IVW.US,D,20220103,000000,83.5834,83.9619,83.0766,83.8224,4330745.9596668,0
+IVW.US,D,20220104,000000,83.9021,84.0704,82.4601,82.9869,3251033.6411014,0
+IVW.US,D,20220105,000000,82.7091,82.7689,80.4426,80.4626,4830807.4200728,0
+IVW.US,D,20220106,000000,80.0343,80.8399,79.5573,80.2335,4318395.3786081,0
+IVW.US,D,20220107,000000,80.3231,80.5511,79.17,79.4578,3249201.991386,0
+IVW.US,D,20220110,000000,78.454,79.5873,77.3606,79.5175,6341404.2880781,0
+IVW.US,D,20220111,000000,79.3591,80.4128,78.8374,80.3829,2587884.0582467,0
+IVW.US,D,20220112,000000,80.9196,81.3966,80.4227,80.7703,2550580.262396,0
+IVW.US,D,20220113,000000,81.0889,81.1576,78.6033,78.7528,2668455.5576566,0
+IVW.US,D,20220114,000000,78.1563,79.1201,78.0268,78.9708,2670952.9879431,0
+IVW.US,D,20220118,000000,77.7181,78.0068,76.9234,77.1415,6588552.4796253,0
+IVW.US,D,20220119,000000,77.4801,78.0068,76.1526,76.1974,3515519.2407288,0
+IVW.US,D,20220120,000000,76.8039,77.6145,75.1239,75.2036,3364832.9132288,0
+IVW.US,D,20220121,000000,74.8351,75.3629,73.2747,73.2747,5383159.266436,0
+IVW.US,D,20220124,000000,71.8736,73.8264,69.7355,73.7517,11489310.039985,0
+IVW.US,D,20220125,000000,72.4203,73.4241,71.4653,72.241,5484170.1289542,0
+IVW.US,D,20220126,000000,73.8613,74.637,71.4653,72.3207,4754971.6992035,0
+IVW.US,D,20220127,000000,73.3942,73.7816,71.535,71.7441,5080035.2972344,0
+IVW.US,D,20220128,000000,72.2808,74.1898,71.2472,74.1799,4538906.3221543,0
+IVW.US,D,20220131,000000,74.3781,76.2473,74.0574,76.1875,3332558.1205443,0
+IVW.US,D,20220201,000000,76.4663,76.784,75.4516,76.6048,3450895.3450095,0
+IVW.US,D,20220202,000000,77.728,77.7978,76.774,77.5896,4717925.9811911,0
+IVW.US,D,20220203,000000,75.7005,76.4116,74.5374,74.7166,5193332.4724001,0
+IVW.US,D,20220204,000000,75.114,76.4464,74.5573,75.6508,3008396.2886564,0
+IVW.US,D,20220207,000000,75.82,76.1676,74.7764,75.0543,1898498.9049603,0
+IVW.US,D,20220208,000000,74.7565,75.9783,74.5473,75.7503,2866468.5405525,0
+IVW.US,D,20220209,000000,76.6943,77.1913,76.5061,77.1514,2122528.5440126,0
+IVW.US,D,20220210,000000,75.82,77.0379,75.0543,75.4316,5104396.0376119,0
+IVW.US,D,20220211,000000,75.5213,75.7703,73.0068,73.2648,4068114.1020213,0
+IVW.US,D,20220214,000000,73.0855,73.8811,72.5587,73.2548,3363982.360976,0
+IVW.US,D,20220215,000000,74.3681,74.8501,74.0505,74.7953,2824649.8888241,0
+IVW.US,D,20220216,000000,74.2785,75.0741,73.7716,74.8251,1970491.5756863,0
+IVW.US,D,20220217,000000,74.1699,74.3283,72.5985,72.728,2137289.1904865,0
+IVW.US,D,20220218,000000,72.9371,73.0466,71.5579,71.9821,5576518.8146928,0
+IVW.US,D,20220222,000000,71.3268,72.2908,70.3221,71.058,3821249.0931605,0
+IVW.US,D,20220223,000000,71.6545,71.9423,69.2983,69.398,3949570.0136079,0
+IVW.US,D,20220224,000000,67.1713,71.5648,66.9721,71.525,7836963.352087,0
+IVW.US,D,20220225,000000,71.6146,72.728,70.9883,72.6981,3222967.4251482,0
+IVW.US,D,20220228,000000,71.9134,73.0755,71.6645,72.8176,3069925.258705,0
+IVW.US,D,20220301,000000,72.5686,72.8873,71.1476,71.6545,4748356.069639,0
+IVW.US,D,20220302,000000,72.0319,73.215,71.5948,72.957,4915334.4393454,0
+IVW.US,D,20220303,000000,73.4241,73.4738,71.774,72.1613,4203744.5500341,0
+IVW.US,D,20220304,000000,71.6246,71.8178,70.5411,71.2373,6160120.1717451,0
+IVW.US,D,20220307,000000,71.2373,71.3169,68.5425,68.5425,6142246.5241101,0
+IVW.US,D,20220308,000000,68.4141,70.1338,67.5288,68.1552,4901563.9280796,0
+IVW.US,D,20220309,000000,70.0064,70.9783,69.398,70.7005,3241589.1972558,0
+IVW.US,D,20220310,000000,69.8152,70.332,69.159,70.1737,2513092.6990574,0
+IVW.US,D,20220311,000000,70.6208,70.7603,68.8114,68.911,2237836.1154122,0
+IVW.US,D,20220314,000000,68.7915,69.5175,67.7478,67.9261,2849492.6422847,0
+IVW.US,D,20220315,000000,68.424,70.104,68.1651,69.9945,2116435.0952881,0
+IVW.US,D,20220316,000000,70.7005,72.1613,69.875,72.1315,3376427.3362635,0
+IVW.US,D,20220317,000000,71.7242,73.1153,71.5748,73.0955,4742468.4806686,0
+IVW.US,D,20220318,000000,72.8873,74.5673,72.6583,74.5175,3159923.1264698,0
+IVW.US,D,20220321,000000,74.408,74.8551,73.5137,74.3781,3020111.2149618,0
+IVW.US,D,20220322,000000,74.4976,75.7901,74.4578,75.6308,2740064.6263041,0
+IVW.US,D,20220323,000000,74.9845,75.6059,74.5075,74.5075,2305348.072854,0
+IVW.US,D,20220324,000000,74.9656,75.9415,74.5175,75.9415,2336716.0784259,0
+IVW.US,D,20220325,000000,75.9813,76.2104,75.1448,75.9415,1761774.8897654,0
+IVW.US,D,20220328,000000,75.9415,77.027,75.7523,77.0071,2534359.5179582,0
+IVW.US,D,20220329,000000,77.8236,78.3215,77.2063,78.1523,14931810.323798,0
+IVW.US,D,20220330,000000,77.8634,78.0228,77.0071,77.3855,3862450.1656263,0
+IVW.US,D,20220331,000000,77.3258,77.4054,76.061,76.061,2638982.4660174,0
+IVW.US,D,20220401,000000,76.3,76.4096,75.5133,76.1308,2813055.4657895,0
+IVW.US,D,20220404,000000,76.2403,77.5049,76.2403,77.4751,8891935.344972,0
+IVW.US,D,20220405,000000,77.1465,77.3755,75.832,76.071,3486307.2395094,0
+IVW.US,D,20220406,000000,74.9656,75.2046,73.91,74.4676,4409961.7972807,0
+IVW.US,D,20220407,000000,74.2984,75.3141,73.8303,74.8859,3185999.0300677,0
+IVW.US,D,20220408,000000,74.5773,74.8561,73.9697,74.159,2260366.2102682,0
+IVW.US,D,20220411,000000,73.2727,73.3026,72.1673,72.237,3066508.9909789,0
+IVW.US,D,20220412,000000,73.1233,73.5018,71.5698,71.8985,8922636.5657791,0
+IVW.US,D,20220413,000000,71.8486,73.193,71.7093,73.0038,2840033.1355302,0
+IVW.US,D,20220414,000000,73.0138,73.1831,71.4503,71.4603,2269745.3815087,0
+IVW.US,D,20220418,000000,71.1915,71.9681,71.0221,71.5998,2471731.9597578,0
+IVW.US,D,20220419,000000,71.4901,73.1333,71.3558,72.9839,15177419.086061,0
+IVW.US,D,20220420,000000,73.2328,73.3424,72.1275,72.3565,4539688.5892203,0
+IVW.US,D,20220421,000000,73.213,73.6511,70.8031,71.0122,3703038.3971295,0
+IVW.US,D,20220422,000000,70.9624,71.1516,68.8263,68.9309,3032348.3221072,0
+IVW.US,D,20220425,000000,68.4728,69.7027,68.0048,69.6578,4035079.1345372,0
+IVW.US,D,20220426,000000,69.1301,69.2396,67.0288,67.0588,3519296.0140731,0
+IVW.US,D,20220427,000000,67.228,68.3533,66.8496,67.1982,4871181.0367461,0
+IVW.US,D,20220428,000000,68.3335,69.9666,67.5666,69.5683,3509283.1964671,0
+IVW.US,D,20220429,000000,68.6123,69.2098,66.4015,66.5011,3842606.2895143,0
+IVW.US,D,20220502,000000,66.3915,67.3873,65.5351,67.3675,8579543.6700551,0
+IVW.US,D,20220503,000000,67.3575,67.9848,66.9592,67.5865,3615161.3869299,0
+IVW.US,D,20220504,000000,67.6563,69.9466,66.7152,69.7973,4026761.3962732,0
+IVW.US,D,20220505,000000,68.911,68.9508,65.7095,66.4812,3947992.4249549,0
+IVW.US,D,20220506,000000,66.043,66.8297,64.8878,65.9235,4225985.4370402,0
+IVW.US,D,20220509,000000,64.7485,65.0572,63.0356,63.3145,3751060.9589141,0
+IVW.US,D,20220510,000000,64.7285,64.9675,63.0855,63.902,4883498.4794052,0
+IVW.US,D,20220511,000000,63.4838,64.5393,61.9353,62.0797,5199587.5963464,0
+IVW.US,D,20220512,000000,61.283,62.8365,60.556,61.8705,5207129.0927079,0
+IVW.US,D,20220513,000000,62.717,64.2306,62.458,63.902,3303038.8359845,0
+IVW.US,D,20220516,000000,63.4738,64.0563,62.9758,63.2945,3404539.7451372,0
+IVW.US,D,20220517,000000,64.5095,64.9178,63.7228,64.8978,3710813.8706751,0
+IVW.US,D,20220518,000000,63.8721,63.9817,61.5618,61.7809,4263205.8847953,0
+IVW.US,D,20220519,000000,61.4025,62.3983,61.1635,61.4622,4673481.362354,0
+IVW.US,D,20220520,000000,62.1693,62.3883,59.6995,61.3726,2911682.3719346,0
+IVW.US,D,20220523,000000,61.741,62.6871,61.273,62.5875,2986651.4734483,0
+IVW.US,D,20220524,000000,61.4622,61.7112,60.327,61.4523,2655027.4765186,0
+IVW.US,D,20220525,000000,61.1336,62.5775,61.034,62.1394,3216456.2317517,0
+IVW.US,D,20220526,000000,62.0498,64.0215,62.0174,63.7427,2672413.0859072,0
+IVW.US,D,20220527,000000,64.3203,65.8737,64.3203,65.8638,1755808.9736689,0
+IVW.US,D,20220531,000000,65.7343,66.272,64.9277,65.6248,2523346.5232049,0
+IVW.US,D,20220601,000000,66.1028,66.521,64.7385,65.1368,4304360.7643406,0
+IVW.US,D,20220602,000000,64.868,66.8596,64.6313,66.8297,2347513.1714858,0
+IVW.US,D,20220603,000000,65.6945,66.0231,64.9875,65.2165,2433003.2127305,0
+IVW.US,D,20220606,000000,66.1127,66.536,65.2563,65.5153,1785569.2647703,0
+IVW.US,D,20220607,000000,64.8082,66.2273,64.629,66.0928,2139509.4632502,0
+IVW.US,D,20220608,000000,65.824,66.3268,65.346,65.5053,1225709.060445,0
+IVW.US,D,20220609,000000,65.1961,65.7147,63.8095,63.8295,1276572.1039372,0
+IVW.US,D,20220610,000000,62.6724,62.812,61.4455,61.4555,3670229.2606803,0
+IVW.US,D,20220613,000000,59.5702,60.049,58.5627,58.8021,4377093.3310897,0
+IVW.US,D,20220614,000000,59.1812,59.3915,58.3533,58.8819,2662346.1257283,0
+IVW.US,D,20220615,000000,59.5004,61.0465,58.9418,60.2186,3539950.4744274,0
+IVW.US,D,20220616,000000,58.7423,58.7886,57.4705,57.9842,3290402.5180155,0
+IVW.US,D,20220617,000000,58.0141,59.0116,57.6949,58.4131,3181873.2875044,0
+IVW.US,D,20220621,000000,59.3607,60.4081,59.3607,59.9692,3721205.1265645,0
+IVW.US,D,20220622,000000,59.3308,60.7722,59.241,59.9492,2642288.8147476,0
+IVW.US,D,20220623,000000,60.438,61.0764,59.9492,60.9368,2572512.7912775,0
+IVW.US,D,20220624,000000,61.4954,63.0814,61.4754,63.0514,2013827.4065343,0
+IVW.US,D,20220627,000000,63.2809,63.4105,62.3632,62.6325,3511435.9496999,0
+IVW.US,D,20220628,000000,62.7322,63.2609,60.7373,60.7772,4181794.4509559,0
+IVW.US,D,20220629,000000,60.7672,61.2759,60.3083,60.9268,2671600.3386369,0
+IVW.US,D,20220630,000000,60.1986,60.8769,59.2111,60.1986,3939490.6655415,0
+IVW.US,D,20220701,000000,59.9792,60.7173,59.5403,60.6575,3144864.4559872,0
+IVW.US,D,20220705,000000,59.8295,61.5353,59.5004,61.5253,3863243.4098836,0
+IVW.US,D,20220706,000000,61.5552,62.3831,61.246,61.9143,2732412.8784524,0
+IVW.US,D,20220707,000000,62.1138,63.3058,62.1138,63.1911,4223055.9496985,0
+IVW.US,D,20220708,000000,62.6126,63.5103,62.4679,63.2509,2143131.748529,0
+IVW.US,D,20220711,000000,62.7123,62.79,61.9542,62.1437,1865036.1844055,0
+IVW.US,D,20220712,000000,62.2535,62.6524,60.9468,61.2859,1703441.8474401,0
+IVW.US,D,20220713,000000,60.2285,61.5552,59.9792,61.0664,2603590.7460134,0
+IVW.US,D,20220714,000000,60.448,61.3258,59.7298,61.1961,2040319.8591746,0
+IVW.US,D,20220715,000000,61.8545,62.3831,61.6151,62.3532,2072825.394799,0
+IVW.US,D,20220718,000000,62.9417,63.221,61.5252,61.7647,1436406.0251439,0
+IVW.US,D,20220719,000000,62.5228,63.7497,62.1587,63.6898,2079376.8281603,0
+IVW.US,D,20220720,000000,63.7297,64.7771,63.64,64.5178,1520124.0201144,0
+IVW.US,D,20220721,000000,64.6075,65.5552,64.1188,65.5452,2259867.5641197,0
+IVW.US,D,20220722,000000,65.3956,65.7546,64.1344,64.5078,1709725.6093848,0
+IVW.US,D,20220725,000000,64.5277,64.6275,63.8295,64.2484,1664576.3587562,0
+IVW.US,D,20220726,000000,63.8395,63.8893,62.8819,63.0714,1647855.4165936,0
+IVW.US,D,20220727,000000,64.019,65.8644,63.8694,65.5153,2089408.992452,0
+IVW.US,D,20220728,000000,65.615,66.6125,64.9018,66.4728,1468940.6336937,0
+IVW.US,D,20220729,000000,66.9915,68.0788,66.822,67.8993,1578776.1408184,0
+IVW.US,D,20220801,000000,67.4504,68.3781,67.2509,67.6299,3326927.1349475,0
+IVW.US,D,20220802,000000,67.1511,68.1337,66.8619,67.2409,1415307.1014223,0
+IVW.US,D,20220803,000000,67.6998,69.0264,67.6798,68.797,2186106.5448407,0
+IVW.US,D,20220804,000000,68.8169,69.1462,68.408,69.0563,1478377.3042721,0
+IVW.US,D,20220805,000000,68.0988,69.0763,68.019,68.7072,1874491.9027625,0
+IVW.US,D,20220808,000000,68.9366,69.5651,68.206,68.4579,1898723.6848245,0
+IVW.US,D,20220809,000000,68.1586,68.2683,67.6499,67.9092,1969880.1709937,0
+IVW.US,D,20220810,000000,69.4753,69.8144,69.0264,69.7745,1507183.5607683,0
+IVW.US,D,20220811,000000,70.2434,70.5825,69.3257,69.4553,1424404.9220425,0
+IVW.US,D,20220812,000000,69.9541,70.8718,69.6947,70.8518,1297732.1810537,0
+IVW.US,D,20220815,000000,70.5227,71.3755,70.5227,71.2508,3190729.5020894,0
+IVW.US,D,20220816,000000,70.9715,71.6299,70.6124,71.201,1448665.7770299,0
+IVW.US,D,20220817,000000,70.5825,71.2309,70.2633,70.6623,1297378.2933755,0
+IVW.US,D,20220818,000000,70.6424,70.9915,70.3233,70.782,1162882.9304253,0
+IVW.US,D,20220819,000000,70.1436,70.3032,69.3556,69.5052,1320399.0377175,0
+IVW.US,D,20220822,000000,68.5476,68.5975,67.62,67.8195,1477580.3051103,0
+IVW.US,D,20220823,000000,67.7297,68.1935,67.5202,67.59,1022801.5557399,0
+IVW.US,D,20220824,000000,67.5601,68.1586,67.4105,67.7895,1368493.6764433,0
+IVW.US,D,20220825,000000,68.0988,68.9167,67.9092,68.9067,1398505.9580862,0
+IVW.US,D,20220826,000000,68.797,69.0364,66.1137,66.1337,2288893.3713284,0
+IVW.US,D,20220829,000000,65.605,66.019,65.226,65.4355,1634819.7183539,0
+IVW.US,D,20220830,000000,65.8444,65.9043,64.2484,64.7671,1788019.9999966,0
+IVW.US,D,20220831,000000,65.2459,65.4654,64.2285,64.2285,1801357.4551516,0
+IVW.US,D,20220901,000000,63.7597,64.4779,63.0913,64.3881,2164051.2221249,0
+IVW.US,D,20220902,000000,65.0464,65.3158,63.2609,63.5801,2410351.0310096,0
+IVW.US,D,20220906,000000,63.7397,63.9093,62.8021,63.2908,2570997.9916128,0
+IVW.US,D,20220907,000000,63.3307,64.7372,63.3108,64.5377,1487691.6680608,0
+IVW.US,D,20220908,000000,64.0988,65.1562,63.8494,64.9766,1553970.9203658,0
+IVW.US,D,20220909,000000,65.4155,66.3631,65.3656,66.2235,1143151.436712,0
+IVW.US,D,20220912,000000,66.5526,67.1112,66.5127,67.0414,1554034.07879,0
+IVW.US,D,20220913,000000,65.3257,65.4554,63.4105,63.5701,1834371.2657132,0
+IVW.US,D,20220914,000000,63.8494,64.1886,63.2609,63.8794,1506299.3428303,0
+IVW.US,D,20220915,000000,63.4903,64.0789,62.6026,62.8719,1760208.2380519,0
+IVW.US,D,20220916,000000,62.1637,62.5228,61.655,62.3931,1848298.1994935,0
+IVW.US,D,20220919,000000,61.8345,62.949,61.7946,62.9218,1479196.3587566,0
+IVW.US,D,20220920,000000,62.3333,62.7721,61.8046,62.3233,2809240.5901036,0
+IVW.US,D,20220921,000000,62.5826,63.3507,61.1861,61.2061,2027958.8533071,0
+IVW.US,D,20220922,000000,60.9068,61.2061,60.3482,60.5876,3150405.3545623,0
+IVW.US,D,20220923,000000,60.029,60.039,58.8919,59.65,2892363.0913607,0
+IVW.US,D,20220926,000000,59.36,60.37,59.12,59.28,2972658,0
+IVW.US,D,20220927,000000,60.04,60.5,58.8,59.28,3316500,0
+IVW.US,D,20220928,000000,59.26,60.69,58.93,60.38,4950950,0
+IVW.US,D,20220929,000000,59.62,59.65,58.205,58.83,2921063,0
+IVW.US,D,20220930,000000,58.64,59.48,57.79,57.85,3585001,0
+IVW.US,D,20221003,000000,58.33,59.56,57.92,59.21,2379905,0
+IVW.US,D,20221004,000000,60.38,61.2031,60.38,61.1,2478522,0
+IVW.US,D,20221005,000000,60.27,61.435,59.78,61.03,2952554,0
+IVW.US,D,20221006,000000,60.81,61.45,60.49,60.55,3403828,0
+IVW.US,D,20221007,000000,59.66,59.66,58.07,58.37,2634562,0
+IVW.US,D,20221010,000000,58.44,58.52,57.3,57.79,2172593,0
+IVW.US,D,20221011,000000,57.45,58.1,56.74,57.11,3243385,0
+IVW.US,D,20221012,000000,57.16,57.55,56.88,57.01,2078015,0
+IVW.US,D,20221013,000000,55.57,58.71,55.3,58.44,4028853,0
+IVW.US,D,20221014,000000,58.94,59.1,56.62,56.73,6255515,0
+IVW.US,D,20221017,000000,57.96,58.78,57.93,58.62,1899758,0
+IVW.US,D,20221018,000000,60.18,60.27,58.63,59.22,2141118,0
+IVW.US,D,20221019,000000,58.76,59.33,58.21,58.77,2197260,0
+IVW.US,D,20221020,000000,58.6,59.56,58.1299,58.33,1985697,0
+IVW.US,D,20221021,000000,58.09,59.855,57.88,59.79,2695329,0
+IVW.US,D,20221024,000000,59.95,60.74,59.28,60.52,2592613,0
+IVW.US,D,20221025,000000,60.56,61.795,60.56,61.73,2318059,0
+IVW.US,D,20221026,000000,60.34,61.64,60.22,60.44,2122212,0
+IVW.US,D,20221027,000000,60.26,60.5,59.375,59.51,2628511,0
+IVW.US,D,20221028,000000,59.21,61.16,59.2,61.06,2356841,0
+IVW.US,D,20221031,000000,60.58,60.79,60.09,60.41,2436813,0
+IVW.US,D,20221101,000000,61.11,61.25,59.6458,59.78,3081313,0
+IVW.US,D,20221102,000000,59.71,60.34,57.78,57.79,3446818,0
+IVW.US,D,20221103,000000,57.13,57.47,56.62,56.73,3492321,0
+IVW.US,D,20221104,000000,57.82,58.01,56.37,57.6,3157449,0
+IVW.US,D,20221107,000000,57.77,58.31,57.36,58.2,2153643,0
+IVW.US,D,20221108,000000,58.45,59.13,57.755,58.5,7397827,0
+IVW.US,D,20221109,000000,58.09,58.35,57.05,57.13,2073243,0
+IVW.US,D,20221110,000000,59.75,61.439,59.45,61.37,5704844,0
+IVW.US,D,20221111,000000,61.42,62.56,61.18,62.41,3906832,0
+IVW.US,D,20221114,000000,61.92,62.5299,61.56,61.74,2547065,0
+IVW.US,D,20221115,000000,63.03,63.19,61.76,62.43,3831337,0
+IVW.US,D,20221116,000000,62.02,62.25,61.62,61.82,2661599,0
+IVW.US,D,20221117,000000,60.9,61.83,60.88,61.54,2989385,0
+IVW.US,D,20221118,000000,62.15,62.19,61.08,61.61,1848589,0
+IVW.US,D,20221121,000000,61.3,61.53,60.86,61.01,1819426,0
+IVW.US,D,20221122,000000,61.21,61.94,60.865,61.89,1402115,0
+IVW.US,D,20221123,000000,61.95,62.6411,61.9,62.49,1421919,0
+IVW.US,D,20221125,000000,62.24,62.41,62.13,62.28,755270,0
+IVW.US,D,20221128,000000,61.81,62.11,61.0337,61.22,1463567,0
+IVW.US,D,20221129,000000,61.24,61.32,60.51,60.79,1627824,0
+IVW.US,D,20221130,000000,60.83,63.47,60.69,63.47,2761072,0
+IVW.US,D,20221201,000000,63.61,63.89,62.94,63.56,2184988,0
+IVW.US,D,20221202,000000,62.6,63.54,62.53,63.37,1445471,0
+IVW.US,D,20221205,000000,62.83,63.12,61.85,62.16,1748895,0
+IVW.US,D,20221206,000000,62.13,62.13,60.565,60.92,2761040,0
+IVW.US,D,20221207,000000,60.7,61.2,60.43,60.69,2902279,0
+IVW.US,D,20221208,000000,61.05,61.5457,60.59,61.38,2653732,0
+IVW.US,D,20221209,000000,61.15,61.72,60.93,60.95,2059873,0
+IVW.US,D,20221212,000000,61.02,61.75,60.91,61.75,1804165,0
+IVW.US,D,20221213,000000,63.83,64.005,61.81,62.35,3874124,0
+IVW.US,D,20221214,000000,62.24,62.985,61.29,61.92,2509357,0
+IVW.US,D,20221215,000000,60.95,61.13,59.7299,59.99,2266897,0
+IVW.US,D,20221216,000000,59.82,60.03,58.89,59.2,3501364,0
+IVW.US,D,20221219,000000,59.28,59.32,58.3936,58.67,3053951,0
+IVW.US,D,20221220,000000,58.45,58.9402,58.23,58.65,2954753,0
+IVW.US,D,20221221,000000,59,59.72,58.9,59.51,2838023,0
+IVW.US,D,20221222,000000,59.01,59.1,57.63,58.47,2652772,0
+IVW.US,D,20221223,000000,58.34,58.82,58.0412,58.77,2369294,0
+IVW.US,D,20221227,000000,58.75,58.77,58.19,58.35,2004485,0
+IVW.US,D,20221228,000000,58.33,58.67,57.53,57.58,2544528,0
+IVW.US,D,20221229,000000,58.05,58.7874,58.0106,58.6,2432113,0
+IVW.US,D,20221230,000000,58.22,58.52,57.845,58.5,2491199,0
+IVW.US,D,20230103,000000,58.68,58.91,57.38,57.77,2436247,0
+IVW.US,D,20230104,000000,58.05,58.285,57.42,57.93,2683506,0
+IVW.US,D,20230105,000000,57.66,57.76,57.19,57.25,1716978,0
+IVW.US,D,20230106,000000,57.67,58.735,57.22,58.55,1908866,0
+IVW.US,D,20230109,000000,59,59.52,58.48,58.53,2005062,0
+IVW.US,D,20230110,000000,58.41,58.905,58.255,58.89,1849868,0
+IVW.US,D,20230111,000000,59.12,59.72,59.04,59.69,1399211,0
+IVW.US,D,20230112,000000,59.85,60.1,59.13,59.89,1688640,0
+IVW.US,D,20230113,000000,59.42,60.22,59.4,60.14,1319146,0
+IVW.US,D,20230117,000000,60.13,60.57,60.06,60.18,1584476,0
+IVW.US,D,20230118,000000,60.42,60.69,59.33,59.37,2684502,0
+IVW.US,D,20230119,000000,59.05,59.45,58.86,59.08,3511307,0
+IVW.US,D,20230120,000000,59.3,60.26,59.09,60.22,1889350,0
+IVW.US,D,20230123,000000,60.41,61.3033,60.27,60.97,2263355,0
+IVW.US,D,20230124,000000,60.72,61.02,60.51,60.93,1906678,0
+IVW.US,D,20230125,000000,60.24,60.92,59.8,60.85,2311611,0
+IVW.US,D,20230126,000000,61.4,61.695,60.92,61.65,4025894,0
+IVW.US,D,20230127,000000,61.52,62.24,61.48,61.84,1644389,0
+IVW.US,D,20230130,000000,61.4,61.68,60.85,60.89,1859632,0
+IVW.US,D,20230131,000000,60.92,61.795,60.92,61.78,1422951,0
+IVW.US,D,20230201,000000,61.66,62.94,61.16,62.47,2389013,0
+IVW.US,D,20230202,000000,63.11,63.385,62.63,63.22,5599117,0
+IVW.US,D,20230203,000000,62.46,63.5836,62.43,62.77,2368676,0
+IVW.US,D,20230206,000000,62.36,62.7189,62.19,62.42,1148025,0
+IVW.US,D,20230207,000000,62.37,63.645,62.2,63.43,1625425,0
+IVW.US,D,20230208,000000,63.09,63.34,62.55,62.68,1356032,0
+IVW.US,D,20230209,000000,63.26,63.31,62.06,62.25,1186032,0
+IVW.US,D,20230210,000000,62.06,62.48,61.96,62.4,929409,0
+IVW.US,D,20230213,000000,62.47,63.0883,62.4,63.05,1510112,0
+IVW.US,D,20230214,000000,62.79,63.425,62.43,63.14,2550392,0
+IVW.US,D,20230215,000000,62.81,63.33,62.64,63.32,2711175,0
+IVW.US,D,20230216,000000,62.51,63.18,62.32,62.33,1140699,0
+IVW.US,D,20230217,000000,61.98,62.13,61.57,62.09,1043231,0
+IVW.US,D,20230221,000000,61.46,61.68,60.88,60.9,1195132,0
+IVW.US,D,20230222,000000,60.99,61.2757,60.635,60.86,1861847,0
+IVW.US,D,20230223,000000,61.46,61.56,60.65,61.36,1778509,0
+IVW.US,D,20230224,000000,60.57,60.7,60.19,60.56,1174109,0
+IVW.US,D,20230227,000000,61.08,61.31,60.72,60.83,1138693,0
+IVW.US,D,20230228,000000,60.76,61.04,60.54,60.56,1137503,0
+IVW.US,D,20230301,000000,60.47,60.63,60.124,60.34,1136540,0
+IVW.US,D,20230302,000000,59.94,60.95,59.888,60.77,1080404,0
+IVW.US,D,20230303,000000,61.04,61.83,60.95,61.78,1693480,0
+IVW.US,D,20230306,000000,61.92,62.47,61.92,62.01,906670,0
+IVW.US,D,20230307,000000,61.95,62.015,61.0212,61.13,1125142,0
+IVW.US,D,20230308,000000,61.16,61.36,60.872,61.23,1652889,0
+IVW.US,D,20230309,000000,61.34,61.73,60.105,60.27,1954425,0
+IVW.US,D,20230310,000000,60.25,60.51,59.22,59.42,2706055,0
+IVW.US,D,20230313,000000,58.89,60.395,58.8193,59.59,3595106,0
+IVW.US,D,20230314,000000,60.22,60.83,59.88,60.63,1787570,0
+IVW.US,D,20230315,000000,59.915,60.43,59.53,60.37,3331036,0
+IVW.US,D,20230316,000000,60.06,61.56,59.94,61.49,2630635,0
+IVW.US,D,20230317,000000,61.52,61.73,60.77,61.05,1939545,0
+IVW.US,D,20230320,000000,61.05,61.69,60.92,61.61,1338545,0
+IVW.US,D,20230321,000000,62.01,62.57,61.86,62.49,1170805,0
+IVW.US,D,20230322,000000,62.47,63.225,61.62,61.62,1461070,0
+IVW.US,D,20230323,000000,62.01,62.64,61.31,61.75,1180408,0
+IVW.US,D,20230324,000000,61.56,62.08,61.18,62.06,1084649,0
+IVW.US,D,20230327,000000,62.3,62.48,61.89,61.98,6832963,0
+IVW.US,D,20230328,000000,61.9,61.93,61.48,61.79,3348409,0
+IVW.US,D,20230329,000000,62.42,62.65,62.225,62.58,2220981,0
+IVW.US,D,20230330,000000,62.96,63.02,62.6999,62.97,1360913,0
+IVW.US,D,20230331,000000,63.11,63.955,63.1,63.89,1513953,0
+IVW.US,D,20230403,000000,63.88,64.39,63.81,64.33,3963585,0
+IVW.US,D,20230404,000000,64.42,64.53,63.8344,64.01,1709335,0
+IVW.US,D,20230405,000000,63.9,64,63.52,63.82,6438682,0
+IVW.US,D,20230406,000000,63.67,64.19,63.48,64.12,1877224,0
+IVW.US,D,20230410,000000,63.68,64.09,63.46,64.07,2107579,0
+IVW.US,D,20230411,000000,64.14,64.22,63.89,63.97,1541432,0
+IVW.US,D,20230412,000000,64.27,64.37,63.635,63.72,1742145,0
+IVW.US,D,20230413,000000,63.97,64.82,63.97,64.73,1060639,0
+IVW.US,D,20230414,000000,64.55,64.92,64.15,64.55,1423087,0
+IVW.US,D,20230417,000000,64.41,64.59,64.15,64.55,957909,0
+IVW.US,D,20230418,000000,64.82,64.895,64.44,64.61,1410550,0
+IVW.US,D,20230419,000000,64.29,64.71,64.245,64.57,1576053,0
+IVW.US,D,20230420,000000,63.99,64.55,63.97,64.24,3499630,0
+IVW.US,D,20230421,000000,64.33,64.35,63.99,64.25,1401835,0
+IVW.US,D,20230424,000000,64.18,64.415,64.03,64.36,2654348,0
+IVW.US,D,20230425,000000,64.14,64.23,63.385,63.41,1511905,0
+IVW.US,D,20230426,000000,63.56,63.71,63.1,63.21,1397882,0
+IVW.US,D,20230427,000000,63.44,64.35,63.38,64.28,1456711,0
+IVW.US,D,20230428,000000,64.16,64.84,64.14,64.84,1457271,0
+IVW.US,D,20230501,000000,64.74,65.09,64.71,64.82,1244778,0
+IVW.US,D,20230502,000000,64.73,64.745,63.72,64.15,1291791,0
+IVW.US,D,20230503,000000,64.16,64.65,63.74,63.76,1849417,0
+IVW.US,D,20230504,000000,63.58,63.68,63.19,63.35,2530883,0
+IVW.US,D,20230505,000000,64.01,64.88,63.99,64.68,1029072,0
+IVW.US,D,20230508,000000,64.67,64.82,64.53,64.76,760766,0
+IVW.US,D,20230509,000000,64.51,64.72,64.41,64.45,704913,0
+IVW.US,D,20230510,000000,64.87,65.03,64.24,64.85,1187594,0
+IVW.US,D,20230511,000000,64.87,64.94,64.53,64.91,1057523,0
+IVW.US,D,20230512,000000,65.06,65.17,64.47,64.88,1416990,0
+IVW.US,D,20230515,000000,64.9,65,64.5923,64.94,808759,0
+IVW.US,D,20230516,000000,64.78,65.03,64.71,64.71,615227,0
+IVW.US,D,20230517,000000,64.98,65.49,64.6827,65.38,1014375,0
+IVW.US,D,20230518,000000,65.37,66.13,65.36,66.06,963589,0
+IVW.US,D,20230519,000000,66.21,66.39,65.91,66.1,1001785,0
+IVW.US,D,20230522,000000,65.99,66.36,65.93,66.08,938154,0
+IVW.US,D,20230523,000000,65.81,65.9,65.2435,65.33,1601721,0
+IVW.US,D,20230524,000000,65.04,65.2,64.73,64.94,1326115,0
+IVW.US,D,20230525,000000,65.89,66.22,65.52,65.96,1552324,0
+IVW.US,D,20230526,000000,66.09,66.94,66.05,66.8,1157110,0
+IVW.US,D,20230530,000000,67.19,67.32,66.63,66.86,1096035,0
+IVW.US,D,20230531,000000,66.55,66.74,66.3001,66.48,1146060,0
+IVW.US,D,20230601,000000,66.52,67.3556,66.36,67.18,1391563,0
+IVW.US,D,20230602,000000,67.63,68.1,67.44,67.99,1232315,0
+IVW.US,D,20230605,000000,68.05,68.455,67.78,67.91,1158409,0
+IVW.US,D,20230606,000000,67.82,67.975,67.6471,67.89,987908,0
+IVW.US,D,20230607,000000,67.76,68.09,67.13,67.19,1272215,0
+IVW.US,D,20230608,000000,67.22,67.85,67.22,67.75,1314727,0
+IVW.US,D,20230609,000000,68.01,68.395,67.84,67.94,1000872,0
+IVW.US,D,20230612,000000,68.12,68.69,67.965,68.68,915514,0
+IVW.US,D,20230613,000000,68.96,69.22,68.7532,69.13,3441322,0
+IVW.US,D,20230614,000000,69,69.35,68.4701,69.17,2191421,0
+IVW.US,D,20230615,000000,69.04,70.215,69.02,69.95,1818946,0
+IVW.US,D,20230616,000000,70.39,70.39,69.63,69.68,1552665,0
+IVW.US,D,20230620,000000,69.38,69.695,69.1201,69.51,1362820,0
+IVW.US,D,20230621,000000,69.35,69.46,68.99,69.09,1486872,0
+IVW.US,D,20230622,000000,68.85,69.645,68.84,69.62,1684580,0
+IVW.US,D,20230623,000000,69.03,69.4,68.935,69.03,1219691,0
+IVW.US,D,20230626,000000,68.96,69.235,68.465,68.48,1914089,0
+IVW.US,D,20230627,000000,68.68,69.33,68.53,69.23,1154952,0
+IVW.US,D,20230628,000000,69.02,69.535,68.92,69.31,1323351,0
+IVW.US,D,20230629,000000,69.27,69.56,69.18,69.56,1065138,0
+IVW.US,D,20230630,000000,70.08,70.635,70.07,70.48,1237464,0
+IVW.US,D,20230703,000000,70.5,70.535,70.36,70.49,1224111,0
+IVW.US,D,20230705,000000,70.23,70.6,70.23,70.42,1703110,0
+IVW.US,D,20230706,000000,69.75,69.9599,69.4556,69.87,1526642,0
+IVW.US,D,20230707,000000,69.72,70.27,69.55,69.58,1715882,0
+IVW.US,D,20230710,000000,69.44,69.65,69.22,69.56,939342,0
+IVW.US,D,20230711,000000,69.67,69.89,69.39,69.8,1281689,0
+IVW.US,D,20230712,000000,70.39,70.68,70.18,70.36,1290507,0
+IVW.US,D,20230713,000000,70.74,71.1979,70.66,71.07,1061523,0
+IVW.US,D,20230714,000000,71.27,71.63,71.12,71.27,1310491,0
+IVW.US,D,20230717,000000,71.32,71.8373,71.32,71.68,931664,0
+IVW.US,D,20230718,000000,71.62,72.315,71.5,72.14,1034904,0
+IVW.US,D,20230719,000000,72.34,72.52,72.05,72.13,904186,0
+IVW.US,D,20230720,000000,71.93,72.22,71.34,71.45,21596416,0
+IVW.US,D,20230721,000000,71.77,71.88,71.5,71.52,5496134,0
+IVW.US,D,20230724,000000,71.75,72,71.59,71.88,2482386,0
+IVW.US,D,20230725,000000,71.84,72.45,71.84,72.2,2521165,0
+IVW.US,D,20230726,000000,72.03,72.48,71.85,72.19,2776434,0
+IVW.US,D,20230727,000000,72.77,72.87,71.55,71.71,1782001,0
+IVW.US,D,20230728,000000,72.25,72.65,72.13,72.51,1731637,0
+IVW.US,D,20230731,000000,72.59,72.7,72.38,72.66,1470292,0
+IVW.US,D,20230801,000000,72.42,72.58,72.28,72.42,1824376,0
+IVW.US,D,20230802,000000,71.94,71.94,71.165,71.29,1949060,0
+IVW.US,D,20230803,000000,70.95,71.515,70.94,71.22,1866728,0
+IVW.US,D,20230804,000000,71.33,71.63,70.525,70.61,1559910,0
+IVW.US,D,20230807,000000,70.89,71.1,70.62,71.07,1132803,0
+IVW.US,D,20230808,000000,70.85,70.97,70.41,70.88,1213241,0
+IVW.US,D,20230809,000000,71.04,71.04,70.31,70.42,972023,0
+IVW.US,D,20230810,000000,70.84,71.43,70.25,70.44,1476847,0
+IVW.US,D,20230811,000000,70.16,70.555,70.03,70.37,1546645,0
+IVW.US,D,20230814,000000,70.23,71,70.17,71,821578,0
+IVW.US,D,20230815,000000,70.81,70.9,70.17,70.29,1135594,0
+IVW.US,D,20230816,000000,70.2,70.53,69.73,69.73,1332319,0
+IVW.US,D,20230817,000000,69.99,70.07,69.1901,69.28,1408403,0
+IVW.US,D,20230818,000000,68.78,69.48,68.74,69.3,1294890,0
+IVW.US,D,20230821,000000,69.55,70.18,69.37,70.07,1374825,0
+IVW.US,D,20230822,000000,70.42,70.52,69.845,69.94,2434560,0
+IVW.US,D,20230823,000000,70.11,70.92,70.11,70.82,1124403,0
+IVW.US,D,20230824,000000,71.16,71.25,69.71,69.71,2556213,0
+IVW.US,D,20230825,000000,69.97,70.478,69.41,70.25,2798222,0
+IVW.US,D,20230828,000000,70.65,70.78,70.2901,70.68,1916806,0
+IVW.US,D,20230829,000000,70.66,71.9,70.63,71.87,2198476,0
+IVW.US,D,20230830,000000,71.92,72.395,71.87,72.28,1374725,0
+IVW.US,D,20230831,000000,72.32,72.57,72.1548,72.18,967473,0
+IVW.US,D,20230901,000000,72.69,72.72,72.02,72.29,1535180,0
+IVW.US,D,20230905,000000,72.21,72.42,72.06,72.2,950768,0
+IVW.US,D,20230906,000000,72.06,72.1,71.085,71.44,1537995,0
+IVW.US,D,20230907,000000,70.7,71.25,70.6,71.13,3159671,0
+IVW.US,D,20230908,000000,71.11,71.53,71.045,71.23,2945854,0
+IVW.US,D,20230911,000000,71.7,71.77,71.32,71.69,1186895,0
+IVW.US,D,20230912,000000,71.43,71.57,71.0603,71.16,904300,0
+IVW.US,D,20230913,000000,71.15,71.55,71.04,71.36,982101,0
+IVW.US,D,20230914,000000,71.67,71.9827,71.44,71.86,1739528,0
+IVW.US,D,20230915,000000,71.69,71.69,70.85,70.9,1293763,0
+IVW.US,D,20230918,000000,70.84,71.2605,70.8,71.04,887529,0
+IVW.US,D,20230919,000000,70.85,71.02,70.4752,70.92,1429960,0
+IVW.US,D,20230920,000000,71.1,71.13,70.12,70.12,1160137,0
+IVW.US,D,20230921,000000,69.66,69.7,68.945,68.97,1307941,0
+IVW.US,D,20230922,000000,69.21,69.55,68.835,68.92,2055582,0
+IVW.US,D,20230925,000000,68.76,69.28,68.63,69.26,1111557,0
+IVW.US,D,20230926,000000,68.58,68.65,67.92,68.05,1572060,0
+IVW.US,D,20230927,000000,68.29,68.435,67.57,68.16,1357757,0
+IVW.US,D,20230928,000000,68.03,68.9,67.94,68.62,1830548,0
+IVW.US,D,20230929,000000,69.1,69.14,68.21,68.42,1651339,0
+IVW.US,D,20231002,000000,68.38,68.9,68.2501,68.73,3159913,0
+IVW.US,D,20231003,000000,68.42,68.64,67.605,67.82,1836009,0
+IVW.US,D,20231004,000000,67.82,68.51,67.74,68.39,1924051,0
+IVW.US,D,20231005,000000,68.36,68.59,67.89,68.44,1995073,0
+IVW.US,D,20231006,000000,68.01,69.53,67.9,69.29,1940929,0
+IVW.US,D,20231009,000000,69.08,69.88,68.92,69.79,1020884,0
+IVW.US,D,20231010,000000,69.83,70.48,69.7482,70.02,1435182,0
+IVW.US,D,20231011,000000,70.16,70.4,69.85,70.35,1245779,0
+IVW.US,D,20231012,000000,70.49,70.72,69.735,70.1,1317620,0
+IVW.US,D,20231013,000000,70.45,70.5519,69.53,69.78,1586815,0
+IVW.US,D,20231016,000000,70,70.605,69.93,70.45,1167702,0
+IVW.US,D,20231017,000000,69.82,70.59,69.61,70.3,1516213,0
+IVW.US,D,20231018,000000,69.97,70.215,69.23,69.43,1677832,0
+IVW.US,D,20231019,000000,69.41,69.66,68.5927,68.72,2535682,0
+IVW.US,D,20231020,000000,68.64,68.7,67.805,67.81,2626768,0
+IVW.US,D,20231023,000000,67.52,68.34,67.1601,67.76,1850985,0
+IVW.US,D,20231024,000000,68.01,68.3701,67.7,68.24,3085664,0
+IVW.US,D,20231025,000000,67.73,67.78,66.9899,67.07,7951995,0
+IVW.US,D,20231026,000000,66.88,67.0099,65.87,66.04,4996657,0
+IVW.US,D,20231027,000000,66.34,66.35,65.5315,65.78,2774521,0
+IVW.US,D,20231030,000000,66.22,66.63,65.9819,66.46,1540545,0
+IVW.US,D,20231031,000000,66.5,66.8,66.085,66.77,2119539,0
+IVW.US,D,20231101,000000,66.87,67.69,66.83,67.55,1697777,0
+IVW.US,D,20231102,000000,68.16,68.9,68.16,68.86,1697157,0
+IVW.US,D,20231103,000000,69.03,69.51,68.97,69.31,2393937,0
+IVW.US,D,20231106,000000,69.43,69.68,69.29,69.64,4833010,0
+IVW.US,D,20231107,000000,69.63,70.0999,69.48,69.98,1725760,0
+IVW.US,D,20231108,000000,70.09,70.25,69.72,70.12,2603328,0
+IVW.US,D,20231109,000000,70.29,70.31,7.05,69.5,1470215,0
+IVW.US,D,20231110,000000,69.88,70.74,69.665,70.72,1713961,0
+IVW.US,D,20231113,000000,70.53,70.8699,70.3,70.73,1134288,0
+IVW.US,D,20231114,000000,71.65,72.07,71.5316,71.86,1243494,0
+IVW.US,D,20231115,000000,72.12,72.18,71.74,71.89,1432766,0
+IVW.US,D,20231116,000000,71.85,72.11,71.68,72.01,1359151,0
+IVW.US,D,20231117,000000,72.03,72.1595,71.77,72.01,1417044,0
+IVW.US,D,20231120,000000,72.01,72.79,71.9901,72.64,1179949,0
+IVW.US,D,20231121,000000,72.51,72.62,72.315,72.58,5661804,0
+IVW.US,D,20231122,000000,72.72,73.08,72.5,72.74,1687783,0
+IVW.US,D,20231124,000000,72.7,72.805,72.615,72.68,762546,0
+IVW.US,D,20231127,000000,72.61,72.76,72.4868,72.58,2698547,0
+IVW.US,D,20231128,000000,72.46,72.8578,72.4,72.61,1302629,0
+IVW.US,D,20231129,000000,72.94,73.125,72.4038,72.48,1092773,0
+IVW.US,D,20231130,000000,72.6141,72.66,72.08,72.58,1675433,0
+IVW.US,D,20231201,000000,72.45,73.0028,72.326,72.84,1553565,0
+IVW.US,D,20231204,000000,72.33,72.4,71.93,72.31,1658775,0
+IVW.US,D,20231205,000000,72.09,72.7899,72.09,72.6,1844766,0
+IVW.US,D,20231206,000000,72.94,72.94,72.11,72.17,2547426,0
+IVW.US,D,20231207,000000,72.59,72.91,72.51,72.82,1183318,0
+IVW.US,D,20231208,000000,72.65,73.19,72.61,73.09,1776171,0
+IVW.US,D,20231211,000000,72.9,73.26,72.805,73.24,1324886,0
+IVW.US,D,20231212,000000,73.06,73.59,72.95,73.59,1226347,0
+IVW.US,D,20231213,000000,73.58,74.5,73.58,74.48,1898215,0
+IVW.US,D,20231214,000000,74.75,74.83,73.925,74.43,1738878,0
+IVW.US,D,20231215,000000,74.22,74.63,74.22,74.43,1898270,0
+IVW.US,D,20231218,000000,74.57,75.2195,74.56,75.05,1775700,0
+IVW.US,D,20231219,000000,75.08,75.42,75.08,75.4,1300769,0
+IVW.US,D,20231220,000000,75.17,75.56,74.2,74.23,2793472,0
+IVW.US,D,20231221,000000,74.84,75.06,74.395,75,2185177,0
+IVW.US,D,20231222,000000,75.17,75.31,74.7003,75.05,1407945,0
+IVW.US,D,20231226,000000,75.1,75.4,75.1,75.26,1140947,0
+IVW.US,D,20231227,000000,75.27,75.45,75.1397,75.4,1598168,0
+IVW.US,D,20231228,000000,75.53,75.66,75.31,75.36,1415480,0
+IVW.US,D,20231229,000000,75.4,75.4972,74.76,75.1,1326924,0
+IVW.US,D,20240102,000000,74.38,74.53,73.46,73.89,2612340,0
+IVW.US,D,20240103,000000,73.48,73.705,73.19,73.29,2384400,0
+IVW.US,D,20240104,000000,73.1,73.5999,72.85,72.87,2030626,0
+IVW.US,D,20240105,000000,72.93,73.4301,72.69,72.98,1722509,0
+IVW.US,D,20240108,000000,73.19,74.52,73.19,74.5,1635303,0
+IVW.US,D,20240109,000000,74.05,74.82,73.94,74.63,1222756,0
+IVW.US,D,20240110,000000,74.74,75.56,74.74,75.42,1374541,0
+IVW.US,D,20240111,000000,75.75,76.03,74.745,75.63,2755904,0
+IVW.US,D,20240112,000000,75.7,75.92,75.42,75.7,1455333,0
+IVW.US,D,20240116,000000,75.53,75.95,75.275,75.64,1806231,0
+IVW.US,D,20240117,000000,75.13,75.33,74.61,75.26,1742191,0
+IVW.US,D,20240118,000000,75.87,76.42,75.62,76.33,1599946,0
+IVW.US,D,20240119,000000,76.7,77.6,76.515,77.6,2114201,0
+IVW.US,D,20240122,000000,77.92,78.165,77.61,77.71,2031219,0
+IVW.US,D,20240123,000000,77.83,78.005,77.54,77.95,1906953,0
+IVW.US,D,20240124,000000,78.58,79.14,78.37,78.41,2168361,0
+IVW.US,D,20240125,000000,78.63,79,78.15,78.61,22941319,0
+IVW.US,D,20240126,000000,78.47,78.82,78.29,78.41,4299083,0
+IVW.US,D,20240129,000000,78.51,79.3,78.45,79.25,2840325,0
+IVW.US,D,20240130,000000,79.22,79.36,78.8,78.91,2344982,0
+IVW.US,D,20240131,000000,78.1,78.44,77.2,77.24,3813609,0
+IVW.US,D,20240201,000000,77.67,78.485,77.65,78.44,3033241,0
+IVW.US,D,20240202,000000,78.78,80.335,78.71,80.1,3159049,0
+IVW.US,D,20240205,000000,80.26,80.395,79.56,80.19,4031387,0
+IVW.US,D,20240206,000000,80.35,80.52,79.6201,80.1,2869059,0
+IVW.US,D,20240207,000000,80.52,81.24,80.481,81.17,3923374,0
+IVW.US,D,20240208,000000,81.21,81.3985,81.1466,81.27,4968698,0
+IVW.US,D,20240209,000000,81.52,82.2299,81.47,82.13,1828067,0
+IVW.US,D,20240212,000000,82.14,82.39,81.48,81.62,2633924,0
+IVW.US,D,20240213,000000,80.15,81.005,79.99,80.51,3312583,0
+IVW.US,D,20240214,000000,81.11,81.55,80.63,81.47,1596071,0
+IVW.US,D,20240215,000000,81.46,81.62,80.985,81.59,3535229,0
+IVW.US,D,20240216,000000,81.73,81.75,80.92,81.02,2527248,0
+IVW.US,D,20240220,000000,80.57,80.79,79.59,80.24,2001096,0
+IVW.US,D,20240221,000000,79.76,80.095,79.384,80.05,1943035,0
+IVW.US,D,20240222,000000,81.85,82.8051,81.75,82.67,1914732,0
+IVW.US,D,20240223,000000,83.04,83.29,82.29,82.56,2063206,0
+IVW.US,D,20240226,000000,82.7,82.89,82.33,82.36,1542298,0
+IVW.US,D,20240227,000000,82.43,82.51,81.955,82.42,1376789,0
+IVW.US,D,20240228,000000,82.15,82.335,81.925,82.18,1045090,0
+IVW.US,D,20240229,000000,82.55,83.03,82.04,82.81,1910417,0
+IVW.US,D,20240301,000000,82.96,83.93,82.93,83.85,1557819,0
+IVW.US,D,20240304,000000,83.7,83.945,83.49,83.49,2623570,0
+IVW.US,D,20240305,000000,82.96,82.96,81.7,82.13,2756722,0
+IVW.US,D,20240306,000000,82.81,82.99,82.16,82.51,7547389,0
+IVW.US,D,20240307,000000,83.14,83.975,82.82,83.78,3990770,0
+IVW.US,D,20240308,000000,83.98,84.66,82.66,82.83,2547024,0
+IVW.US,D,20240311,000000,82.52,82.66,82.05,82.4,2215227,0
+IVW.US,D,20240312,000000,83.01,84.01,82.4,83.97,2102339,0
+IVW.US,D,20240313,000000,83.87,83.88,83.31,83.56,1481467,0
+IVW.US,D,20240314,000000,83.94,84.105,83.2,83.67,55163772,0
+IVW.US,D,20240315,000000,82.91,83.18,82.45,82.73,9507211,0
+IVW.US,D,20240318,000000,83.73,84.23,83.445,83.48,3574164,0
+IVW.US,D,20240319,000000,83.2,84.0499,82.79,83.99,3662412,0
+IVW.US,D,20240320,000000,84.13,84.955,83.83,84.91,3309070,0
+IVW.US,D,20240321,000000,85.56,85.56,84.9,84.96,2898913,0
+IVW.US,D,20240322,000000,84.91,85.35,84.77,85.14,2378255,0
+IVW.US,D,20240325,000000,84.7,85.08,84.44,84.79,1482011,0
+IVW.US,D,20240326,000000,85.12,85.18,84.405,84.42,2490778,0
+IVW.US,D,20240327,000000,84.95,84.98,84.11,84.7,2857973,0
+IVW.US,D,20240328,000000,84.58,84.75,84.35,84.44,1736722,0
+IVW.US,D,20240401,000000,84.61,85.08,84.26,84.57,2749408,0
+IVW.US,D,20240402,000000,83.62,84.07,83.37,84.01,2490281,0
+IVW.US,D,20240403,000000,83.74,84.65,83.73,84.31,2763117,0
+IVW.US,D,20240404,000000,85.05,85.22,83.05,83.09,3507606,0
+IVW.US,D,20240405,000000,83.45,84.695,83.4,84.31,2363058,0
+IVW.US,D,20240408,000000,84.5,84.61,84.045,84.26,2033169,0
+IVW.US,D,20240409,000000,84.65,84.65,83.34,84.25,3601009,0
+IVW.US,D,20240410,000000,83.29,83.935,83.25,83.69,3168190,0
+IVW.US,D,20240411,000000,84.04,85.22,83.59,85.01,4963230,0
+IVW.US,D,20240412,000000,84.34,84.62,83.57,83.87,3421538,0
+IVW.US,D,20240415,000000,84.48,84.56,82.3038,82.37,3196853,0
+IVW.US,D,20240416,000000,82.4,82.95,82.15,82.39,5082991,0
+IVW.US,D,20240417,000000,82.89,82.92,81.37,81.6,2323962,0
+IVW.US,D,20240418,000000,81.74,82.13,81.0475,81.12,2097935,0
+IVW.US,D,20240419,000000,80.9,81.03,79.07,79.31,3724974,0
+IVW.US,D,20240422,000000,79.85,80.63,79.2299,80.12,1755540,0
+IVW.US,D,20240423,000000,80.61,81.505,80.48,81.4,2278514,0
+IVW.US,D,20240424,000000,81.99,82.12,81.005,81.41,2334347,0
+IVW.US,D,20240425,000000,79.67,81.12,79.45,80.97,1862815,0
+IVW.US,D,20240426,000000,82.21,82.885,81.89,82.53,1811103,0
+IVW.US,D,20240429,000000,82.94,83.02,82.23,82.74,1454202,0
+IVW.US,D,20240430,000000,82.59,82.98,81.22,81.24,1791447,0
+IVW.US,D,20240501,000000,81.18,82.43,80.6499,80.81,2881371,0
+IVW.US,D,20240502,000000,81.59,81.9899,80.76,81.85,1696567,0
+IVW.US,D,20240503,000000,83.33,83.58,82.86,83.37,2580985,0
+IVW.US,D,20240506,000000,83.71,84.55,83.57,84.53,1472000,0
+IVW.US,D,20240507,000000,84.68,84.855,84.36,84.48,1833250,0
+IVW.US,D,20240508,000000,84.07,84.66,84.07,84.43,1247380,0
+IVW.US,D,20240509,000000,84.5,84.755,84.19,84.69,1280552,0
+IVW.US,D,20240510,000000,84.96,85.21,84.46,84.71,1474630,0
+IVW.US,D,20240513,000000,85.01,85.01,84.47,84.75,1124888,0
+IVW.US,D,20240514,000000,84.61,85.415,84.56,85.26,1333823,0
+IVW.US,D,20240515,000000,85.67,86.72,85.55,86.66,1458050,0
+IVW.US,D,20240516,000000,86.66,86.94,86.27,86.27,1361459,0
+IVW.US,D,20240517,000000,86.43,86.48,85.9,86.29,1349710,0
+IVW.US,D,20240520,000000,86.36,87.0099,86.35,86.84,1152173,0
+IVW.US,D,20240521,000000,86.63,87.2,86.57,87.16,1529395,0
+IVW.US,D,20240522,000000,87.18,87.2835,86.46,86.9,1025926,0
+IVW.US,D,20240523,000000,87.98,87.98,86.44,86.77,2607945,0
+IVW.US,D,20240524,000000,87.06,87.72,86.84,87.59,1672623,0
+IVW.US,D,20240528,000000,87.92,88.185,87.591,88.14,1764306,0
+IVW.US,D,20240529,000000,87.43,88.08,87.43,87.77,2391544,0
+IVW.US,D,20240530,000000,87.26,87.36,86.15,86.42,1493111,0
+IVW.US,D,20240531,000000,86.68,86.71,85,86.6,2289475,0
+IVW.US,D,20240603,000000,87.18,87.31,86.06,87.06,2841997,0
+IVW.US,D,20240604,000000,87.04,87.46,86.68,87.34,1700249,0
+IVW.US,D,20240605,000000,87.95,89.01,87.8,89,1658376,0
+IVW.US,D,20240606,000000,89.22,89.39,88.66,89.01,38396197,0
+IVW.US,D,20240607,000000,88.96,89.485,88.65,88.97,4043473,0
+IVW.US,D,20240610,000000,88.81,89.42,88.64,89.32,3147412,0
+IVW.US,D,20240611,000000,89.14,90.09,88.83,90.06,5110758,0
+IVW.US,D,20240612,000000,90.94,92.11,90.76,91.44,3509401,0
+IVW.US,D,20240613,000000,92.14,92.22,91.3702,91.94,2622401,0
+IVW.US,D,20240614,000000,91.78,92.24,91.62,92.21,2465110,0
+IVW.US,D,20240617,000000,92.22,93.56,92,93.13,2140570,0
+IVW.US,D,20240618,000000,93.15,93.39,92.89,93.31,3193599,0
+IVW.US,D,20240620,000000,93.65,93.805,92.2,92.62,2221917,0
+IVW.US,D,20240621,000000,92.53,92.9,92.03,92.34,3691954,0
+IVW.US,D,20240624,000000,92.14,92.6,91.35,91.38,2407557,0
+IVW.US,D,20240625,000000,91.89,92.61,91.65,92.52,3314740,0
+IVW.US,D,20240626,000000,92.43,93.08,92.38,92.97,2642172,0
+IVW.US,D,20240627,000000,93.02,93.51,92.84,93.25,1616694,0
+IVW.US,D,20240628,000000,93.43,94.17,92.475,92.54,1918465,0
+IVW.US,D,20240701,000000,92.85,93.35,92.05,93.23,3295645,0
+IVW.US,D,20240702,000000,92.77,94.05,92.77,94.02,1977570,0
+IVW.US,D,20240703,000000,93.94,94.9,93.92,94.85,1653765,0
+IVW.US,D,20240705,000000,94.99,95.88,94.9,95.81,1637519,0
+IVW.US,D,20240708,000000,95.96,96.05,95.68,95.97,2410635,0
+IVW.US,D,20240709,000000,96.3,96.56,95.8401,96.07,3077629,0
+IVW.US,D,20240710,000000,96.46,97.2192,96.2062,97.13,1520931,0
+IVW.US,D,20240711,000000,97.07,97.14,94.9102,95.19,2421241,0
+IVW.US,D,20240712,000000,95.23,96.5457,95.13,95.76,3577277,0
+IVW.US,D,20240715,000000,96.33,96.9,95.62,96.04,2761109,0
+IVW.US,D,20240716,000000,96.37,96.52,95.49,96.04,2913044,0
+IVW.US,D,20240717,000000,94.36,94.4532,93.29,93.3,3401120,0
+IVW.US,D,20240718,000000,94.05,94.07,92.09,92.71,2699198,0
+IVW.US,D,20240719,000000,92.56,93.26,91.88,92.08,1933991,0
+IVW.US,D,20240722,000000,93.14,93.7898,92.72,93.55,2128095,0
+IVW.US,D,20240723,000000,93.57,94.2801,93.42,93.5,3350584,0
+IVW.US,D,20240724,000000,92.07,92.19,89.83,90.01,2658323,0
+IVW.US,D,20240725,000000,90,90.94,88.23,89.08,3632495,0
+IVW.US,D,20240726,000000,89.84,90.54,89.39,89.9,2342038,0
+IVW.US,D,20240729,000000,90.43,90.84,89.71,90.04,1476205,0
+IVW.US,D,20240730,000000,90.33,90.55,88.13,88.88,1820925,0
+IVW.US,D,20240731,000000,90.81,91.67,90.44,91.29,2081014,0
+IVW.US,D,20240801,000000,91.77,92.5,88.8,89.57,3566420,0
+IVW.US,D,20240802,000000,87.81,88.5,86.66,87.65,5776274,0
+IVW.US,D,20240805,000000,82.41,86.0799,82.02,84.77,8141476,0
+IVW.US,D,20240806,000000,85.27,87.12,84.54,85.69,4458580,0
+IVW.US,D,20240807,000000,86.96,87.52,84.77,84.87,2996223,0
+IVW.US,D,20240808,000000,86.38,87.595,85.44,87.41,2132508,0
+IVW.US,D,20240809,000000,87.28,88.32,87.15,88.06,1636191,0
+IVW.US,D,20240812,000000,88.34,88.92,87.87,88.39,1416212,0
+IVW.US,D,20240813,000000,89.1,90.45,89.1,90.4,1575796,0
+IVW.US,D,20240814,000000,90.63,90.97,89.81,90.66,1181831,0
+IVW.US,D,20240815,000000,91.58,92.6,91.48,92.57,1296817,0
+IVW.US,D,20240816,000000,92.24,92.92,92.16,92.66,1240117,0
+IVW.US,D,20240819,000000,92.71,93.82,92.37,93.79,1170736,0
+IVW.US,D,20240820,000000,93.77,94.285,93.425,93.73,2514318,0
+IVW.US,D,20240821,000000,93.77,94.443,93.51,94.1,1277420,0
+IVW.US,D,20240822,000000,94.55,94.66,92.56,92.79,1464948,0
+IVW.US,D,20240823,000000,93.45,94.24,92.89,93.88,1269992,0
+IVW.US,D,20240826,000000,93.88,94.13,92.81,93.25,1955689,0
+IVW.US,D,20240827,000000,92.9,93.65,92.52,93.46,2351275,0
+IVW.US,D,20240828,000000,93.35,93.53,91.93,92.58,1560960,0
+IVW.US,D,20240829,000000,92.9,93.69,92.05,92.28,2103104,0
+IVW.US,D,20240830,000000,92.84,93.32,92.09,93.26,2539027,0
+IVW.US,D,20240903,000000,92.67,92.68,89.92,90.38,4068846,0
+IVW.US,D,20240904,000000,89.8,90.835,89.6,90.14,2134564,0
+IVW.US,D,20240905,000000,89.94,91.13,89.755,90.2,12621884,0
+IVW.US,D,20240906,000000,90.28,90.52,88.01,88.22,3105709,0
+IVW.US,D,20240909,000000,89.06,89.3801,88.365,89.25,1757858,0
+IVW.US,D,20240910,000000,89.61,90.11,88.925,90.06,1669342,0
+IVW.US,D,20240911,000000,90.28,92.05,88.77,91.88,1584488,0
+IVW.US,D,20240912,000000,92.01,93.085,91.6499,92.92,1569298,0
+IVW.US,D,20240913,000000,93.05,93.6199,92.92,93.4,1055036,0
+IVW.US,D,20240916,000000,92.95,93.15,92.45,93.11,1555146,0
+IVW.US,D,20240917,000000,93.65,93.8836,92.68,93.14,2588538,0
+IVW.US,D,20240918,000000,93.37,94.16,92.75,92.82,2589468,0
+IVW.US,D,20240919,000000,94.85,95.5,94.4824,95.11,2216697,0
+IVW.US,D,20240920,000000,95.01,95.3,94.36,94.9,2610234,0
+IVW.US,D,20240923,000000,95.08,95.27,94.79,95.08,1214395,0
+IVW.US,D,20240924,000000,95.39,95.58,94.44,95.53,1415469,0
+IVW.US,D,20240925,000000,95.28,95.86,95.27,95.53,1706954,0
+IVW.US,D,20240926,000000,96.55,96.62,95.2,95.82,2303842,0
+IVW.US,D,20240927,000000,95.93,95.93,95.02,95.26,1280146,0
+IVW.US,D,20240930,000000,95.01,95.81,94.67,95.75,1555230,0
+IVW.US,D,20241001,000000,95.66,95.66,93.82,94.41,2362160,0
+IVW.US,D,20241002,000000,94.26,94.81,93.6998,94.58,1439044,0
+IVW.US,D,20241003,000000,94.26,95.09,94.11,94.64,1341970,0
+IVW.US,D,20241004,000000,95.57,95.72,94.68,95.64,1074375,0
+IVW.US,D,20241007,000000,95.34,95.6,94.51,94.64,1837922,0
+IVW.US,D,20241008,000000,95.28,96.22,95.13,96.14,1353367,0
+IVW.US,D,20241009,000000,96.13,96.85,95.92,96.74,1114008,0
+IVW.US,D,20241010,000000,96.39,97.025,96.13,96.69,1995112,0
+IVW.US,D,20241011,000000,96.49,97.1,96.34,96.9,1154496,0
+IVW.US,D,20241014,000000,97.36,98.05,97.36,97.8,1188055,0
+IVW.US,D,20241015,000000,97.91,98.02,96.365,96.73,1748218,0
+IVW.US,D,20241016,000000,96.69,96.98,96.06,96.86,1081608,0
+IVW.US,D,20241017,000000,97.84,97.9,96.985,97.03,1129738,0
+IVW.US,D,20241018,000000,97.59,97.75,97.34,97.52,1330856,0
+IVW.US,D,20241021,000000,97.35,97.93,97.1,97.91,1304530,0
+IVW.US,D,20241022,000000,97.4,98.27,97.21,98,1201181,0
+IVW.US,D,20241023,000000,97.61,97.65,95.8145,96.45,2663296,0
+IVW.US,D,20241024,000000,97,97.21,96.52,97.07,2310967,0
+IVW.US,D,20241025,000000,97.46,98.41,97.335,97.56,3090376,0
+IVW.US,D,20241028,000000,98.33,98.34,97.625,97.66,1322523,0
+IVW.US,D,20241029,000000,97.7,98.685,97.385,98.45,1167904,0
+IVW.US,D,20241030,000000,98.39,98.685,97.75,97.93,1927821,0
+IVW.US,D,20241031,000000,96.87,96.87,95.085,95.11,2714200,0
+IVW.US,D,20241101,000000,95.51,96.5103,95.5,95.8,1963010,0
+IVW.US,D,20241104,000000,95.72,96.109,95.24,95.5,1235833,0
+IVW.US,D,20241105,000000,95.77,96.8989,95.77,96.83,1611097,0
+IVW.US,D,20241106,000000,98.61,99.44,98.18,99.29,2465919,0
+IVW.US,D,20241107,000000,99.85,100.97,99.82,100.83,2379703,0
+IVW.US,D,20241108,000000,100.85,101.36,100.8,101.14,7811511,0
+IVW.US,D,20241111,000000,101.4,101.43,100.5,101.02,2004385,0
+IVW.US,D,20241112,000000,101.06,101.275,100.46,101.08,2891685,0
+IVW.US,D,20241113,000000,101.115,101.55,100.59,100.99,3105495,0
+IVW.US,D,20241114,000000,101.01,101.12,100.1748,100.34,1275027,0
+IVW.US,D,20241115,000000,99.37,99.465,97.9,98.33,1682320,0
+IVW.US,D,20241118,000000,98.37,99.065,98.08,98.71,1331833,0
+IVW.US,D,20241119,000000,98.15,99.72,98.1,99.65,1334314,0
+IVW.US,D,20241120,000000,99.66,99.71,98.3101,99.54,1718461,0
+IVW.US,D,20241121,000000,100.205,100.325,98.38,99.63,1890592,0
+IVW.US,D,20241122,000000,99.55,99.83,99.19,99.62,1465586,0
+IVW.US,D,20241125,000000,100.35,100.57,99.24,99.69,1942745,0
+IVW.US,D,20241126,000000,100.125,100.73,100.125,100.66,1577101,0
+IVW.US,D,20241127,000000,100.37,100.38,99.39,99.94,1691177,0
+IVW.US,D,20241129,000000,100.11,100.97,100,100.96,678805,0
+IVW.US,D,20241202,000000,101.02,101.835,101,101.65,1528790,0
+IVW.US,D,20241203,000000,101.51,102.2,101.41,102.14,1383155,0
+IVW.US,D,20241204,000000,102.8,103.54,102.75,103.47,2142128,0
+IVW.US,D,20241205,000000,103.55,103.76,103.3025,103.36,1409593,0
+IVW.US,D,20241206,000000,103.55,104.14,103.48,103.99,1455128,0
+IVW.US,D,20241209,000000,103.7775,103.94,103.1,103.39,1934233,0
+IVW.US,D,20241210,000000,103.6,104.15,102.93,103.15,1111918,0
+IVW.US,D,20241211,000000,103.88,104.97,103.87,104.81,1203432,0
+IVW.US,D,20241212,000000,104.47,104.71,104.1501,104.17,2005307,0
+IVW.US,D,20241213,000000,104.74,105.09,103.84,104.36,1361322,0
+IVW.US,D,20241216,000000,104.81,105.64,104.6001,105.47,1278169,0
+IVW.US,D,20241217,000000,104.82,105.1968,104.45,104.99,1324953,0
+IVW.US,D,20241218,000000,104.98,105.47,101.33,101.57,2407158,0
+IVW.US,D,20241219,000000,102.675,102.84,101.57,101.67,3041759,0
+IVW.US,D,20241220,000000,101.07,103.77,100.6699,102.76,2360427,0
+IVW.US,D,20241223,000000,103.05,103.95,102.23,103.84,1780113,0
+IVW.US,D,20241224,000000,104.21,105.25,104.11,105.2,759653,0
+IVW.US,D,20241226,000000,104.98,105.4,104.44,105.13,1076140,0
+IVW.US,D,20241227,000000,104.5193,104.5193,102.72,103.58,1592980,0
+IVW.US,D,20241230,000000,102.15,103.21,101.69,102.42,1606662,0
+IVW.US,D,20241231,000000,102.6301,102.76,101.35,101.53,1795055,0
+IVW.US,D,20250102,000000,102.12,102.6902,100.5435,101.51,3244027,0
+IVW.US,D,20250103,000000,102.13,103.385,102.0423,103.27,1600441,0
+IVW.US,D,20250106,000000,104.41,105.012,103.925,104.35,1702935,0
+IVW.US,D,20250107,000000,104.745,104.78,102.035,102.41,2048505,0
+IVW.US,D,20250108,000000,102.53,102.93,101.66,102.54,1927911,0
+IVW.US,D,20250110,000000,101.87,101.95,100.42,101.08,1923957,0
+IVW.US,D,20250113,000000,99.61,100.8,99.5,100.76,1780409,0
+IVW.US,D,20250114,000000,101.49,101.61,99.9684,100.53,1634333,0
+IVW.US,D,20250115,000000,102.25,103.1029,101.7,102.91,1658597,0
+IVW.US,D,20250116,000000,103.45,103.45,102.44,102.5,1543835,0
+IVW.US,D,20250117,000000,103.92,104.2799,103.34,103.83,1282482,0
+IVW.US,D,20250121,000000,104.625,104.975,103.82,104.84,2711633,0
+IVW.US,D,20250122,000000,105.9791,106.5,105.85,106.14,1465539,0
+IVW.US,D,20250123,000000,105.92,106.65,105.71,106.65,1383643,0
+IVW.US,D,20250124,000000,106.8,107.1401,105.95,106.26,1156182,0
+IVW.US,D,20250127,000000,102.07,103.2399,101.66,102.44,3716590,0
+IVW.US,D,20250128,000000,103,104.6179,102.08,104.48,1970591,0
+IVW.US,D,20250129,000000,104.2001,104.25,103.02,103.79,1331889,0
+IVW.US,D,20250130,000000,104.42,104.96,103.5,104.68,1674430,0
+IVW.US,D,20250131,000000,105.2,106.0216,104.02,104.19,1962067,0
+IVW.US,D,20250203,000000,102.12,103.83,101.8072,103.32,2634652,0
+IVW.US,D,20250204,000000,103.75,104.51,103.53,104.42,1368622,0
+IVW.US,D,20250205,000000,104.155,104.89,103.87,104.89,1521210,0
+IVW.US,D,20250206,000000,105.19,105.73,104.8913,105.68,1138264,0
+IVW.US,D,20250207,000000,105.86,106.26,104.54,104.75,1237529,0
+IVW.US,D,20250210,000000,105.34,105.8999,105.26,105.64,993516,0
+IVW.US,D,20250211,000000,105.1628,105.5595,104.775,105.28,1067613,0
+IVW.US,D,20250212,000000,104.12,105.3,103.97,105.05,1224531,0
+IVW.US,D,20250213,000000,105.21,106.4601,105.04,106.44,1613726,0
+IVW.US,D,20250214,000000,106.49,106.74,106.2434,106.63,2087393,0
+IVW.US,D,20250218,000000,107.0453,107.09,106.045,106.66,2695738,0
+IVW.US,D,20250219,000000,106.35,106.895,106.01,106.69,1011321,0
+IVW.US,D,20250220,000000,106.5,106.52,105.12,105.92,989324,0
+IVW.US,D,20250221,000000,105.97,106.03,103.36,103.43,1402299,0
+IVW.US,D,20250224,000000,103.88,104.2242,102.22,102.4,1649308,0
+IVW.US,D,20250225,000000,102.27,102.28,100.23,101.28,1511217,0
+IVW.US,D,20250226,000000,101.95,103.06,101.41,102.01,1304714,0
+IVW.US,D,20250227,000000,102.72,102.85,99.29,99.34,3267523,0
+IVW.US,D,20250228,000000,99.19,101.25,98.65,101.17,2330700,0
+IVW.US,D,20250303,000000,101.5,101.775,97.84,98.6,3235947,0
+IVW.US,D,20250304,000000,97.57,99.4,96.02,97.71,5455263,0
+IVW.US,D,20250305,000000,97.895,99.41,97.09,99.07,2592908,0
+IVW.US,D,20250306,000000,97.33,98.3338,95.81,96.22,2106721,0
+IVW.US,D,20250307,000000,95.955,96.8991,94.162,96.55,2551454,0
+IVW.US,D,20250310,000000,94.62,94.86,91.95,92.95,5853200,0
+IVW.US,D,20250311,000000,92.74,94.16,91.85,92.75,4729528,0
+IVW.US,D,20250312,000000,94.57,94.95,93.11,94.24,2139573,0
+IVW.US,D,20250313,000000,94.17,94.17,92.1374,92.45,2093223,0
+IVW.US,D,20250314,000000,93.62,94.96,93.4,94.82,1951802,0
+IVW.US,D,20250317,000000,94.71,95.74,94.4,95.14,2195892,0
+IVW.US,D,20250318,000000,94.41,94.47,92.9301,93.36,3218040,0
+IVW.US,D,20250319,000000,93.8533,95.7599,93.5,94.8,4072023,0
+IVW.US,D,20250320,000000,94.05,95.68,94.01,94.58,1443067,0
+IVW.US,D,20250321,000000,93.685,95.01,93.5,94.91,1397217,0
+IVW.US,D,20250324,000000,96.35,97.38,96.28,97.11,1423955,0
+IVW.US,D,20250325,000000,97.43,97.7,97.0473,97.62,6546949,0
+IVW.US,D,20250326,000000,97.35,97.42,95.186,95.5,2730855,0
+IVW.US,D,20250327,000000,95,96.0866,94.57,94.86,1812526,0
+IVW.US,D,20250328,000000,94.49,94.765,92.3317,92.55,1329671,0
+IVW.US,D,20250331,000000,90.9,92.96,90.1101,92.83,2428915,0
+IVW.US,D,20250401,000000,92.3501,93.8,91.885,93.5,2442995,0
+IVW.US,D,20250402,000000,92.2,94.95,92.08,94.31,3739287,0
+IVW.US,D,20250403,000000,90.03,90.8694,89.02,89.13,9262072,0
+IVW.US,D,20250404,000000,86.5,86.87,83.62,83.65,6188645,0
+IVW.US,D,20250407,000000,80.2917,87.39,79.31,84.05,6402676,0
+IVW.US,D,20250408,000000,87.5496,88.2597,81.6401,82.96,3817643,0
+IVW.US,D,20250409,000000,82.835,92.79,82.64,92.32,4176625,0
+IVW.US,D,20250410,000000,90.01,90.3899,85.99,88.73,2671056,0
+IVW.US,D,20250411,000000,88.52,90.74,87.97,90.39,2274585,0
+IVW.US,D,20250414,000000,92.29,92.419,90.17,91,1704942,0
+IVW.US,D,20250415,000000,91.17,91.87,90.75,90.99,1133845,0
+IVW.US,D,20250416,000000,89.22,89.96,87.16,88.38,1832134,0
+IVW.US,D,20250417,000000,89.18,89.22,87.92,88.46,1467897,0
+IVW.US,D,20250421,000000,87.34,87.37,84.89,85.89,1924630,0
+IVW.US,D,20250422,000000,86.94,88.77,86.74,88.25,2116173,0
+IVW.US,D,20250423,000000,91.4,92.17,90.05,90.39,2033846,0
+IVW.US,D,20250424,000000,90.6,92.9,90.5562,92.81,1175739,0
+IVW.US,D,20250425,000000,93.02,94.32,92.74,94.11,1136404,0
+IVW.US,D,20250428,000000,94.22,94.59,92.8031,94.04,943891,0
+IVW.US,D,20250429,000000,93.73,94.85,93.5556,94.68,1140820,0
+IVW.US,D,20250430,000000,92.95,95.02,92.1,94.65,1154407,0
+IVW.US,D,20250501,000000,96.41,96.96,95.69,95.78,1387423,0
+IVW.US,D,20250502,000000,97.05,97.97,96.78,97.56,1626939,0
+IVW.US,D,20250505,000000,96.705,97.69,96.66,97.08,2318620,0
+IVW.US,D,20250506,000000,95.835,96.85,95.68,96.18,1024791,0
+IVW.US,D,20250507,000000,96.38,96.94,95.32,96.51,1151065,0
+IVW.US,D,20250508,000000,97.37,98.09,96.48,97.18,1429977,0
+IVW.US,D,20250509,000000,97.53,97.7782,96.63,97.06,940593,0
+IVW.US,D,20250512,000000,100.56,100.82,99.45,100.75,2002855,0
+IVW.US,D,20250513,000000,101.14,102.92,101.06,102.45,2727418,0
+IVW.US,D,20250514,000000,103.025,103.471,102.72,103.21,2040833,0
+IVW.US,D,20250515,000000,102.76,103.75,102.54,103.31,1912744,0
+IVW.US,D,20250516,000000,103.71,104,103.025,103.92,1052712,0
+IVW.US,D,20250519,000000,102.53,104.129,102.5,103.99,1495352,0
+IVW.US,D,20250520,000000,103.5501,103.737,102.81,103.47,13113209,0
+IVW.US,D,20250521,000000,102.75,103.93,101.63,101.94,2709617,0
+IVW.US,D,20250522,000000,102.09,102.94,101.77,102.19,1942349,0
+IVW.US,D,20250523,000000,100.8,102.03,100.7608,101.43,7204224,0
+IVW.US,D,20250527,000000,102.84,103.89,102.56,103.81,2301517,0
+IVW.US,D,20250528,000000,104,104.29,103.285,103.43,1752776,0
+IVW.US,D,20250529,000000,104.8,104.86,103.29,103.79,1572591,0
+IVW.US,D,20250530,000000,103.6923,103.93,102.32,103.58,2387705,0
+IVW.US,D,20250602,000000,103.34,104.41,102.92,104.39,1452137,0
+IVW.US,D,20250603,000000,104.59,105.3558,104.34,105.1,1284358,0
+IVW.US,D,20250604,000000,105.22,105.5094,104.86632,105.3,6892264,0
+IVW.US,D,20250605,000000,105.7,105.97,104.022,104.43,1760431,0
+IVW.US,D,20250606,000000,105.54,105.98,105.1882,105.55,1037393,0
+IVW.US,D,20250609,000000,105.72,105.87,105.3,105.58,2487700,0
+IVW.US,D,20250610,000000,105.853,106.297,105.2,106.19,1863604,0
+IVW.US,D,20250611,000000,106.48,106.8115,105.62,105.98,1824044,0
+IVW.US,D,20250612,000000,105.63,106.6,105.63,106.41,1574318,0
+IVW.US,D,20250613,000000,105.13,106.03,104.8,105.1,2091202,0
+IVW.US,D,20250616,000000,105.725,106.68,105.69,106.27,1152009,0
+IVW.US,D,20250617,000000,105.77,106.145,105.25,105.39,1278928,0
+IVW.US,D,20250618,000000,105.62,106.16,105.11,105.27,1479631,0
+IVW.US,D,20250620,000000,105.795,105.9,104.4,104.61,1427106,0
+IVW.US,D,20250623,000000,104.66,106,104.21,105.92,1545438,0
+IVW.US,D,20250624,000000,107,107.63,106.74,107.48,6946659,0
+IVW.US,D,20250625,000000,107.88,108.215,107.57,107.83,1618574,0
+IVW.US,D,20250626,000000,108.26,108.99164,107.9702,108.91,3289544,0
+IVW.US,D,20250627,000000,109.06,109.75,108.62,109.49,1503692,0
+IVW.US,D,20250630,000000,110.09,110.35,109.68,110.1,4441216,0
+IVW.US,D,20250701,000000,109.63,109.7768,108.48,108.97,3577531,0
+IVW.US,D,20250702,000000,108.91,109.7967,108.89,109.76,1454272,0
+IVW.US,D,20250703,000000,110.305,111.06,110.25,110.8,1299385,0
+IVW.US,D,20250707,000000,110.46,110.62,109.63,110.15,1765147,0
+IVW.US,D,20250708,000000,110.335,110.43,109.7101,109.9,1277924,0
+IVW.US,D,20250709,000000,110.445,111.07,110.39,110.88,1341777,0
+IVW.US,D,20250710,000000,111.07,111.1699,110.3,110.97,1252608,0
+IVW.US,D,20250711,000000,110.5,111.04,110.3,110.7,1196895,0
+IVW.US,D,20250714,000000,110.755,111.2704,110.355,111.11,1148370,0
+IVW.US,D,20250715,000000,112.03,112.07,111.2,111.21,1875938,0
+IVW.US,D,20250716,000000,111.525,111.63,110.4,111.53,1447381,0
+IVW.US,D,20250717,000000,111.66,112.41,111.5301,112.32,2640897,0
+IVW.US,D,20250718,000000,112.59,112.64,112.05,112.31,1788106,0
+IVW.US,D,20250721,000000,112.627,113.155,112.5718,112.65,2112268,0
+IVW.US,D,20250722,000000,112.71,112.71,111.3217,111.98,1433515,0
+IVW.US,D,20250723,000000,112.49,113.06,112.14,113.06,3265126,0
+IVW.US,D,20250724,000000,113.345,113.5651,112.9592,113.29,1478093,0
+IVW.US,D,20250725,000000,113.41,114.0651,113.41,113.86,1375469,0
+IVW.US,D,20250728,000000,114.05,114.2817,113.87,114.23,1228522,0
+IVW.US,D,20250729,000000,114.6475,114.75,113.6265,113.76,1349424,0
+IVW.US,D,20250730,000000,113.92,114.4582,113.33,114.02,1400225,0
+IVW.US,D,20250731,000000,115.6,115.69,113.67,113.9,3082230,0
+IVW.US,D,20250801,000000,112.41,112.53,111.23,111.72,3163327,0
+IVW.US,D,20250804,000000,112.73,113.93,112.61,113.9,3330172,0
+IVW.US,D,20250805,000000,113.9,114.21,112.8,113.05,1710613,0
+IVW.US,D,20250806,000000,113.19,114.43,113.1,114.34,2718081,0
+IVW.US,D,20250807,000000,114.86,114.99,113.09,113.89,1941092,0
+IVW.US,D,20250808,000000,114.2042,114.9,114.145,114.73,1069731,0
+IVW.US,D,20250811,000000,114.72,115.22,114.3,114.55,1199175,0
+IVW.US,D,20250812,000000,115.03,115.84,114.44,115.83,1157549,0
+IVW.US,D,20250813,000000,116.16,116.38,115.22,115.66,1583490,0
+IVW.US,D,20250814,000000,115.34,116.09,115.24,115.8,1672495,0
+IVW.US,D,20250815,000000,115.91,116,115.135,115.45,1365187,0
+IVW.US,D,20250818,000000,115.36,115.645,115.0801,115.57,2862664,0
+IVW.US,D,20250819,000000,115.47,115.56,113.9025,114.11,1930469,0
+IVW.US,D,20250820,000000,113.9,113.92,112.105,113.61,2179408,0
+IVW.US,D,20250821,000000,113.38,113.74,112.7,113.11,1586656,0
+IVW.US,D,20250822,000000,113.37,115.25,113.0875,114.93,1812259,0
+IVW.US,D,20250825,000000,114.8,115.39,114.53,114.75,1555122,0
+IVW.US,D,20250826,000000,114.7183,115.48,114.5,115.45,2006928,0
+IVW.US,D,20250827,000000,115.355,115.7954,115.055,115.59,1106770,0
+IVW.US,D,20250828,000000,115.59,116.39,115.3,116.23,1585246,0
+IVW.US,D,20250829,000000,115.78,115.82,114.46,114.9,1583722,0
+IVW.US,D,20250902,000000,113.08,113.94,112.63,113.87,1893882,0
+IVW.US,D,20250903,000000,114.72,115.29,114.35,115.05,1851443,0
+IVW.US,D,20250904,000000,115.2699,116.135,114.92,116.1,1577258,0
+IVW.US,D,20250905,000000,117,117.11,115.045,115.99,2476668,0
+IVW.US,D,20250908,000000,116.57,117.02,116.5,116.61,1409977,0
+IVW.US,D,20250909,000000,116.825,117.205,116.24,117.15,2695241,0
+IVW.US,D,20250910,000000,118.36,118.8737,117.86,118.25,2759466,0
+IVW.US,D,20250911,000000,118.735,119.01,118.27,118.87,1541214,0
+IVW.US,D,20250912,000000,118.9,119.29,118.67,119,936095,0
+IVW.US,D,20250915,000000,119.54,120.19,119.5,120.14,1738346,0
+IVW.US,D,20250916,000000,120.14,120.17,119.56,119.74,5255638,0
+IVW.US,D,20250917,000000,119.58,119.715,118.13,119.16,3160109,0
+IVW.US,D,20250918,000000,119.9,120.55,119.57,119.95,1457397,0
+IVW.US,D,20250919,000000,120.35,120.9201,120.11,120.78,1552266,0
+IVW.US,D,20250922,000000,120.4507,121.77,120.44,121.65,3270893,0
+IVW.US,D,20250923,000000,121.64,121.64,120.12,120.41,3337625,0
+IVW.US,D,20250924,000000,120.7484,120.84,119.435,119.9,1362186,0
+IVW.US,D,20250925,000000,119,119.68,118.27,119.2,1421704,0
+IVW.US,D,20250926,000000,119.42,119.8535,118.835,119.75,1484437,0
+IVW.US,D,20250929,000000,120.46,120.815,119.84,120.16,1445304,0
+IVW.US,D,20250930,000000,120.1,120.8,119.69,120.72,1975657,0
+IVW.US,D,20251001,000000,120.0377,121.45,119.9,121.23,1778341,0
+IVW.US,D,20251002,000000,121.91,121.92,120.97,121.4,1376464,0
+IVW.US,D,20251003,000000,121.57,121.76,120.66,121.06,1615704,0
+IVW.US,D,20251006,000000,121.21,121.86,120.97,121.64,1519839,0
+IVW.US,D,20251007,000000,121.73,121.95,120.57,120.98,1255800,0
+IVW.US,D,20251008,000000,121.26,122.0245,121.2103,122,1630643,0
+IVW.US,D,20251009,000000,122.22,122.24,121.565,122.06,2279360,0
+IVW.US,D,20251010,000000,122.24,122.66,118.24,118.29,3503209,0
+IVW.US,D,20251013,000000,120.25,120.95,119.88,120.73,1871782,0
+IVW.US,D,20251014,000000,119.405,120.75,118.18,119.82,4007040,0
+IVW.US,D,20251015,000000,120.96,121.48,119.19,120.4,2301986,0
+IVW.US,D,20251016,000000,120.865,121.36,118.98,119.76,3306007,0
+IVW.US,D,20251017,000000,119.25,120.6,118.89,120.4,2114032,0
+IVW.US,D,20251020,000000,121,121.6488,120.84,121.42,1620300,0
+IVW.US,D,20251021,000000,121.4,121.53,120.935,121.14,1767007,0
+IVW.US,D,20251022,000000,121.5299,121.59,119.46,120.48,2234201,0
+IVW.US,D,20251023,000000,120.4,121.645,120.4,121.45,2140101,0
+IVW.US,D,20251024,000000,122.38,123,122.235,122.67,1537854,0
+IVW.US,D,20251027,000000,124.1,124.7,123.87,124.6,1912244,0
+IVW.US,D,20251028,000000,125.08,125.99,124.68,125.57,1838216,0
+IVW.US,D,20251029,000000,126.15,126.605,125.19,126.28,2911496,0
+IVW.US,D,20251030,000000,125.56,125.78,124.39,124.4,2511361,0
+IVW.US,D,20251031,000000,125.73,125.82,124.3,124.79,2962719,0
+IVW.US,D,20251103,000000,125.95,125.95,124.98,125.38,1984740,0
+IVW.US,D,20251104,000000,123.565,124.41,123.01,123.17,3148143,0
+IVW.US,D,20251105,000000,123.08,124.49,122.84,123.57,2971879,0
+IVW.US,D,20251106,000000,123.47,123.54,121.3742,121.77,2387405,0
+IVW.US,D,20251107,000000,121,121.58,119.23,121.54,3352185,0
+IVW.US,D,20251110,000000,123.314,124.54,123.01,124.32,2132603,0
+IVW.US,D,20251111,000000,123.705,124.09,123.08,123.91,2060886,0
+IVW.US,D,20251112,000000,124.39,124.48,122.98,123.61,2475739,0
+IVW.US,D,20251113,000000,122.79,122.88,120.46,120.87,4135983,0
+IVW.US,D,20251114,000000,119.12,121.78,118.69,121.04,3490893,0
+IVW.US,D,20251117,000000,120.55,121.75,119.28,120.07,4911535,0
+IVW.US,D,20251118,000000,119.31,119.83,117.77,118.69,9683399,0
+IVW.US,D,20251119,000000,119.06,120.81,118.79,119.84,2682542,0
+IVW.US,D,20251120,000000,122.38,122.97,117.52,117.7,6473632,0
+IVW.US,D,20251121,000000,118.2,119.81,116.69,118.49,5972740,0
+IVW.US,D,20251124,000000,119.5,121.52,119.43,121.29,2430020,0
+IVW.US,D,20251125,000000,121.04,122.52,119.83,122.31,2319449,0
+IVW.US,D,20251126,000000,122.905,123.44,122.48,123.1,1875984,0
+IVW.US,D,20251128,000000,123.36,123.61,123.115,123.61,1328857,0
+IVW.US,D,20251201,000000,122.5,123.52,122.3,122.98,2266813,0
+IVW.US,D,20251202,000000,123.34,124.055,122.9,123.37,1829726,0
+IVW.US,D,20251203,000000,123.095,123.88,122.62,123.6,2437070,0
+IVW.US,D,20251204,000000,124.06,124.28,123.425,124.11,1770704,0
+IVW.US,D,20251205,000000,124.385,124.95,124.12,124.5,1551960,0
+IVW.US,D,20251208,000000,124.63,124.85,123.62,124.08,1806296,0
+IVW.US,D,20251209,000000,123.96,124.35,123.6192,124.04,1471495,0
+IVW.US,D,20251210,000000,123.905,124.83,123.44,124.52,3381671,0
+IVW.US,D,20251211,000000,123.85,124.48,122.84,124.42,2033862,0
+IVW.US,D,20251212,000000,123.97,124.1699,121.74,122.39,2521427,0
+IVW.US,D,20251215,000000,123.19,123.2,121.71,122.04,1813483,0
+IVW.US,D,20251216,000000,121.5,122.3745,121.11,122.06,1531705,0
+IVW.US,D,20251217,000000,122.06,122.15,119.73,119.77,1701552,0
+IVW.US,D,20251218,000000,121.23,121.93,120.735,121.21,1471601,0
+IVW.US,D,20251219,000000,121.79,122.81,121.79,122.76,1345618,0
+IVW.US,D,20251222,000000,123.68,123.79,123.1,123.67,1300961,0
+IVW.US,D,20251223,000000,123.4324,124.73,123.4324,124.67,1211540,0
+IVW.US,D,20251224,000000,124.6,125.04,124.53,125,636834,0
+IVW.US,D,20251226,000000,125.1925,125.39,124.81,124.99,1132566,0
+IVW.US,D,20251229,000000,124.15,124.56,123.88,124.37,1248437,0
+IVW.US,D,20251230,000000,124.33,124.62,124.12,124.16,1305418,0
+IVW.US,D,20251231,000000,124.3,124.395,123.21,123.26,1584098,0
+IVW.US,D,20260102,000000,124.28,124.94,122.65,123.34,3738862,0
+IVW.US,D,20260105,000000,124.32,124.4637,123.56,123.79,3095379,0
+IVW.US,D,20260106,000000,124.02,124.57,123.585,124.46,2592062,0
+IVW.US,D,20260107,000000,124.5,125.5655,124.22,124.76,2418705,0
+IVW.US,D,20260108,000000,124.76,124.82,123.26,123.73,2726513,0
+IVW.US,D,20260109,000000,123.95,124.95,123.635,124.66,2287163,0
+IVW.US,D,20260112,000000,123.8836,125.4694,123.8836,125.09,2614228,0
+IVW.US,D,20260113,000000,125.12,125.51,124.35,124.87,2856975,0
+IVW.US,D,20260114,000000,124.12,124.175,122.48,123.41,4557500,0
+IVW.US,D,20260115,000000,124.63,124.84,123.6,123.82,4947859,0
+IVW.US,D,20260116,000000,124.43,124.7,123.52,123.93,2743750,0
+IVW.US,D,20260120,000000,121.71,122.36624,120.72,120.91,8920317,0
+IVW.US,D,20260121,000000,121.11,122.91,120.66,122.07,7172266,0
+IVW.US,D,20260122,000000,123.31,123.36,122.46,123,3697396,0
+IVW.US,D,20260123,000000,123.01,124.0375,122.72,123.52,3965661,0
+IVW.US,D,20260126,000000,123.6621,124.74,123.5,124.31,3334920,0
+IVW.US,D,20260127,000000,124.99,125.79,124.89,125.48,2492031,0
+IVW.US,D,20260128,000000,125.955,126.03,125.075,125.61,3997008,0
+IVW.US,D,20260129,000000,125.45,125.65,122.38,124.95,9335713,0
+IVW.US,D,20260130,000000,124.5599,125.03,123.42,123.89,4376899,0
+IVW.US,D,20260202,000000,123.34,124.855,123.34,124.28,2432498,0
+IVW.US,D,20260203,000000,124.929,124.929,121.145,122.27,5589939,0
+IVW.US,D,20260204,000000,122.215,122.28,118.94,120.08,5859506,0
+IVW.US,D,20260205,000000,118.655,119.66,117.52,118.27,7323312,0
+IVW.US,D,20260206,000000,119.16,121.57,118.89,121.22,5892270,0
+IVW.US,D,20260209,000000,121.02,123.1803,120.715,122.55,3420917,0
+IVW.US,D,20260210,000000,122.8,122.965,121.77,121.89,3357987,0
+IVW.US,D,20260211,000000,122.92,123.17,120.91,121.63,5065697,0
+IVW.US,D,20260212,000000,122.14,122.305,119.29,119.49,4052811,0
+IVW.US,D,20260213,000000,119.61,120.04,118.4,119.01,6110306,0
+IVW.US,D,20260217,000000,118.35,119.98,117.5001,119.4,5228471,0
+IVW.US,D,20260218,000000,119.64,120.89,119.43,120.14,3683759,0
diff --git a/daily/us/nyse etfs/1/iwdl.us.txt b/daily/us/nyse etfs/1/iwdl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..40f51b963d1337966819a8476ceae2ceaf0e8011
--- /dev/null
+++ b/daily/us/nyse etfs/1/iwdl.us.txt	
@@ -0,0 +1,1047 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IWDL.US,D,20210216,000000,26.3786,26.3786,26.3786,26.3786,2,0
+IWDL.US,D,20210217,000000,26.4242,26.4242,26.4242,26.4242,2,0
+IWDL.US,D,20210218,000000,26.1051,26.1051,26.1051,26.1051,2,0
+IWDL.US,D,20210219,000000,26.3597,26.3597,26.3597,26.3597,43,0
+IWDL.US,D,20210222,000000,26.5482,26.5482,26.5482,26.5482,2,0
+IWDL.US,D,20210223,000000,26.55,26.768,26.55,26.768,141,0
+IWDL.US,D,20210224,000000,27.5137,27.5137,27.5137,27.5137,3,0
+IWDL.US,D,20210225,000000,26.486,26.486,26.486,26.486,1,0
+IWDL.US,D,20210226,000000,26.0367,26.0367,26.0367,26.0367,1,0
+IWDL.US,D,20210301,000000,27.2,27.2,27.0043,27.0043,102,0
+IWDL.US,D,20210302,000000,26.8778,26.8778,26.8778,26.8778,89,0
+IWDL.US,D,20210303,000000,26.7576,26.7576,26.7576,26.7576,205,0
+IWDL.US,D,20210304,000000,26.77,26.77,26.0092,26.0092,3013,0
+IWDL.US,D,20210305,000000,27.2383,27.2383,27.2383,27.2383,5,0
+IWDL.US,D,20210308,000000,27.7616,27.7616,27.7616,27.7616,7,0
+IWDL.US,D,20210309,000000,28.01,28.1,27.7202,27.7202,906,0
+IWDL.US,D,20210310,000000,28.39,28.39,28.3331,28.3331,128,0
+IWDL.US,D,20210311,000000,28.6,28.6,28.4929,28.4929,130,0
+IWDL.US,D,20210312,000000,28.9408,28.9408,28.9408,28.9408,7,0
+IWDL.US,D,20210315,000000,29.06,29.1739,28.75,29.1739,1009,0
+IWDL.US,D,20210316,000000,28.97,28.97,28.8244,28.8244,532,0
+IWDL.US,D,20210317,000000,29.0242,29.0242,29.0242,29.0242,1,0
+IWDL.US,D,20210318,000000,29.1,29.1,28.6624,28.6624,403,0
+IWDL.US,D,20210319,000000,28.68,28.68,28.5339,28.5339,238,0
+IWDL.US,D,20210322,000000,28.4497,28.4497,28.4497,28.4497,1,0
+IWDL.US,D,20210323,000000,27.6971,27.6971,27.6971,27.6971,5,0
+IWDL.US,D,20210324,000000,27.7338,27.7338,27.7338,27.7338,2,0
+IWDL.US,D,20210325,000000,27.13,28.3245,27.13,28.3245,302,0
+IWDL.US,D,20210326,000000,28.49,29.1111,28.49,29.1111,602,0
+IWDL.US,D,20210329,000000,28.82,29.08,28.82,28.9786,605,0
+IWDL.US,D,20210330,000000,28.85,29.03,28.85,28.9519,972,0
+IWDL.US,D,20210331,000000,29,29.09,28.77,28.95,6921,0
+IWDL.US,D,20210401,000000,28.77,29.2909,28.77,29.2909,1777,0
+IWDL.US,D,20210405,000000,29.81,29.91,29.73,29.833,2107,0
+IWDL.US,D,20210406,000000,29.95,30.03,29.79,29.8081,2319,0
+IWDL.US,D,20210407,000000,29.85,29.85,29.6,29.7407,1302,0
+IWDL.US,D,20210408,000000,29.45,29.76,29.45,29.72,4703,0
+IWDL.US,D,20210409,000000,29.75,30.02,29.69,30.01,4985,0
+IWDL.US,D,20210412,000000,29.98,30.12,29.87,30.0669,6702,0
+IWDL.US,D,20210413,000000,29.69,30,29.69,29.94,10205,0
+IWDL.US,D,20210414,000000,30,30.0297,30,30.0297,146,0
+IWDL.US,D,20210415,000000,30.39,30.39,30.39,30.39,1100,0
+IWDL.US,D,20210416,000000,30.69,30.83,30.55,30.72,10166,0
+IWDL.US,D,20210419,000000,30.55,30.63,30.37,30.46,9211,0
+IWDL.US,D,20210420,000000,30.2,30.2,29.78,29.96,13610,0
+IWDL.US,D,20210421,000000,30.45,30.67,30.26,30.61,11300,0
+IWDL.US,D,20210422,000000,30.54,30.79,30.1,30.2277,17911,0
+IWDL.US,D,20210423,000000,30.23,30.96,30.23,30.7698,14980,0
+IWDL.US,D,20210426,000000,31.05,31.06,30.78,30.7813,16112,0
+IWDL.US,D,20210427,000000,30.87,31.03,30.76,30.97,20356,0
+IWDL.US,D,20210428,000000,31.03,31.2,30.93,30.98,16124,0
+IWDL.US,D,20210429,000000,31.38,32.0571,31.04,32.0571,44909,0
+IWDL.US,D,20210430,000000,31.79,31.79,30.9,31.0022,33844,0
+IWDL.US,D,20210503,000000,31.33,31.56,31.32,31.4082,11676,0
+IWDL.US,D,20210504,000000,31.4272,31.4272,31.4272,31.4272,51,0
+IWDL.US,D,20210505,000000,31.715,31.715,31.6593,31.6593,527,0
+IWDL.US,D,20210506,000000,31.87,32.1269,31.87,32.1269,336,0
+IWDL.US,D,20210507,000000,32.54,32.7023,32.54,32.7023,145,0
+IWDL.US,D,20210510,000000,33.06,33.07,32.6353,32.6353,826,0
+IWDL.US,D,20210511,000000,31.7551,31.7551,31.7551,31.7551,48,0
+IWDL.US,D,20210512,000000,31.12,31.12,30.5895,30.5895,526,0
+IWDL.US,D,20210513,000000,31.4963,31.4963,31.4963,31.4963,10,0
+IWDL.US,D,20210514,000000,32.22,32.2973,32.22,32.2973,264,0
+IWDL.US,D,20210517,000000,31.98,32.211,31.98,32.211,202,0
+IWDL.US,D,20210518,000000,32.03,32.03,31.6861,31.6861,330,0
+IWDL.US,D,20210519,000000,30.78,31.2198,30.78,31.2198,1959,0
+IWDL.US,D,20210520,000000,31.6024,31.6024,31.6024,31.6024,10,0
+IWDL.US,D,20210521,000000,31.88,31.88,31.8215,31.8215,1824,0
+IWDL.US,D,20210524,000000,32.28,32.28,32.18,32.1804,690,0
+IWDL.US,D,20210525,000000,31.816,31.816,31.816,31.816,5,0
+IWDL.US,D,20210526,000000,31.9594,31.9594,31.9594,31.9594,1,0
+IWDL.US,D,20210527,000000,32.3867,32.3867,32.3867,32.3867,7,0
+IWDL.US,D,20210528,000000,32.4099,32.4099,32.4099,32.4099,16,0
+IWDL.US,D,20210601,000000,33,33.04,32.604,32.604,5085,0
+IWDL.US,D,20210602,000000,32.46,32.6167,32.46,32.6167,253,0
+IWDL.US,D,20210603,000000,32.6039,32.6039,32.6039,32.6039,5,0
+IWDL.US,D,20210604,000000,32.709,32.88,32.709,32.8597,2593,0
+IWDL.US,D,20210607,000000,34.49,34.49,32.6,32.6307,1591,0
+IWDL.US,D,20210608,000000,32.7,32.73,32.6946,32.6946,652,0
+IWDL.US,D,20210609,000000,32.32,32.61,32.32,32.4216,690,0
+IWDL.US,D,20210610,000000,32.87,32.91,32.3599,32.3599,13110,0
+IWDL.US,D,20210611,000000,32.4851,32.4851,32.4851,32.4851,67,0
+IWDL.US,D,20210614,000000,32.35,32.3501,32.1553,32.1553,10026,0
+IWDL.US,D,20210615,000000,32.18,32.35,32.18,32.2577,2067,0
+IWDL.US,D,20210616,000000,31.86,32.02,31.81,31.8663,6400,0
+IWDL.US,D,20210617,000000,31.0784,31.0784,31.0784,31.0784,100,0
+IWDL.US,D,20210618,000000,30.22,30.29,30.0179,30.0179,1226,0
+IWDL.US,D,20210621,000000,30.92,31.084,30.76,31.084,2208,0
+IWDL.US,D,20210622,000000,31.02,31.1983,31.02,31.1983,204,0
+IWDL.US,D,20210623,000000,31.0716,31.0716,31.0716,31.0716,2,0
+IWDL.US,D,20210624,000000,31.4601,31.466,31.4601,31.466,200,0
+IWDL.US,D,20210625,000000,31.8729,31.8729,31.8729,31.8729,50,0
+IWDL.US,D,20210628,000000,31.5681,31.5681,31.5681,31.5681,62,0
+IWDL.US,D,20210629,000000,31.3981,31.3981,31.3981,31.3981,2,0
+IWDL.US,D,20210630,000000,31.6263,31.6263,31.6263,31.6263,50,0
+IWDL.US,D,20210701,000000,32.03,32.03,31.9687,31.9687,502,0
+IWDL.US,D,20210702,000000,32.11,32.1497,32.11,32.1497,236,0
+IWDL.US,D,20210706,000000,31.5799,31.5799,31.5799,31.5799,92,0
+IWDL.US,D,20210707,000000,31.6808,31.6808,31.6808,31.6808,50,0
+IWDL.US,D,20210708,000000,31.0018,31.0018,31.0018,31.0018,11,0
+IWDL.US,D,20210709,000000,31.9803,31.9803,31.9803,31.9803,33,0
+IWDL.US,D,20210712,000000,32,32.1876,32,32.1876,1237,0
+IWDL.US,D,20210713,000000,31.7237,31.7237,31.7237,31.7237,95,0
+IWDL.US,D,20210714,000000,31.6122,31.6122,31.6122,31.6122,71,0
+IWDL.US,D,20210715,000000,31.5609,31.5609,31.5609,31.5609,1,0
+IWDL.US,D,20210716,000000,31.0786,31.0786,31.0786,31.0786,1,0
+IWDL.US,D,20210719,000000,29.8444,29.8444,29.8444,29.8444,1,0
+IWDL.US,D,20210720,000000,30.9539,30.9539,30.9539,30.9539,5,0
+IWDL.US,D,20210721,000000,31.5405,31.5405,31.5405,31.5405,2,0
+IWDL.US,D,20210722,000000,31.2961,31.2961,31.2961,31.2961,1,0
+IWDL.US,D,20210723,000000,31.56,31.6645,31.56,31.6645,150,0
+IWDL.US,D,20210726,000000,31.8623,31.8623,31.8623,31.8623,1,0
+IWDL.US,D,20210727,000000,31.8702,31.8702,31.8702,31.8702,1,0
+IWDL.US,D,20210728,000000,31.8881,31.8881,31.8881,31.8881,25,0
+IWDL.US,D,20210729,000000,32.2708,32.2708,32.2708,32.2708,2,0
+IWDL.US,D,20210730,000000,32.026,32.026,32.026,32.026,1,0
+IWDL.US,D,20210802,000000,32.53,32.54,31.9026,31.9026,4500,0
+IWDL.US,D,20210803,000000,32.25,32.3732,32.25,32.3732,4500,0
+IWDL.US,D,20210804,000000,31.8487,31.8487,31.8487,31.8487,2,0
+IWDL.US,D,20210805,000000,32.0399,32.1368,32.0399,32.1368,116,0
+IWDL.US,D,20210806,000000,32.48,32.5645,32.48,32.5645,303,0
+IWDL.US,D,20210809,000000,32.4642,32.4642,32.4642,32.4642,1,0
+IWDL.US,D,20210810,000000,32.8408,32.8408,32.8408,32.8408,1,0
+IWDL.US,D,20210811,000000,33.2501,33.2501,33.2501,33.2501,4,0
+IWDL.US,D,20210812,000000,33.3402,33.3402,33.3402,33.3402,1,0
+IWDL.US,D,20210813,000000,33.2628,33.2628,33.2628,33.2628,90,0
+IWDL.US,D,20210816,000000,33.3324,33.3324,33.3324,33.3324,1,0
+IWDL.US,D,20210817,000000,32.68,32.983,32.68,32.983,690,0
+IWDL.US,D,20210818,000000,32.26,32.26,32.26,32.26,101,0
+IWDL.US,D,20210819,000000,32.04,32.04,32.0399,32.0399,104,0
+IWDL.US,D,20210820,000000,32.5,32.5,32.4987,32.4987,133,0
+IWDL.US,D,20210823,000000,32.8839,32.8839,32.8839,32.8839,2,0
+IWDL.US,D,20210824,000000,33.13,33.13,33.0845,33.0845,1801,0
+IWDL.US,D,20210825,000000,33.3574,33.3574,33.3574,33.3574,30,0
+IWDL.US,D,20210826,000000,32.9294,32.9294,32.9294,32.9294,20,0
+IWDL.US,D,20210827,000000,33.4628,33.4628,33.4628,33.4628,30,0
+IWDL.US,D,20210830,000000,33.34,33.34,33.2999,33.2999,431,0
+IWDL.US,D,20210831,000000,33.2711,33.2711,33.2711,33.2711,91,0
+IWDL.US,D,20210901,000000,33.27,33.27,33.2353,33.2353,101,0
+IWDL.US,D,20210902,000000,33.6221,33.6221,33.6221,33.6221,30,0
+IWDL.US,D,20210903,000000,33.4464,33.4464,33.4464,33.4464,30,0
+IWDL.US,D,20210907,000000,32.8794,32.8794,32.8794,32.8794,20,0
+IWDL.US,D,20210908,000000,32.815,32.815,32.815,32.815,50,0
+IWDL.US,D,20210909,000000,32.5739,32.5739,32.5739,32.5739,30,0
+IWDL.US,D,20210910,000000,32.0845,32.25,32.0845,32.0845,189,0
+IWDL.US,D,20210913,000000,32.4255,32.4255,32.4255,32.4255,1,0
+IWDL.US,D,20210914,000000,31.79,31.8315,31.79,31.8315,442,0
+IWDL.US,D,20210915,000000,32.4393,32.4393,32.4393,32.4393,30,0
+IWDL.US,D,20210916,000000,31.9,32.2262,31.9,32.2262,511,0
+IWDL.US,D,20210917,000000,31.8798,31.8798,31.8798,31.8798,6,0
+IWDL.US,D,20210920,000000,30.9018,30.9018,30.9018,30.9018,52,0
+IWDL.US,D,20210921,000000,30.7518,30.7518,30.7518,30.7518,4,0
+IWDL.US,D,20210922,000000,31.2999,31.2999,31.2999,31.2999,51,0
+IWDL.US,D,20210923,000000,32.1847,32.1847,32.1847,32.1847,1,0
+IWDL.US,D,20210924,000000,32.2805,32.2805,32.2805,32.2805,30,0
+IWDL.US,D,20210927,000000,32.61,32.611,32.4672,32.4672,367,0
+IWDL.US,D,20210928,000000,31.85,31.85,31.6788,31.6788,201,0
+IWDL.US,D,20210929,000000,31.8594,31.8594,31.8594,31.8594,2,0
+IWDL.US,D,20210930,000000,31.0153,31.0153,31.0153,31.0153,1,0
+IWDL.US,D,20211001,000000,31.7327,31.7327,31.7327,31.7327,4,0
+IWDL.US,D,20211004,000000,31.36,31.3834,31.36,31.3834,100,0
+IWDL.US,D,20211005,000000,31.922,31.922,31.922,31.922,3,0
+IWDL.US,D,20211006,000000,31.67,32.0192,31.63,32.0192,304,0
+IWDL.US,D,20211007,000000,32.5001,32.5001,32.5001,32.5001,25,0
+IWDL.US,D,20211008,000000,32.66,32.66,32.5185,32.5185,9700,0
+IWDL.US,D,20211011,000000,32.0133,32.0133,32.0133,32.0133,30,0
+IWDL.US,D,20211012,000000,31.8757,31.8757,31.8757,31.8757,1,0
+IWDL.US,D,20211013,000000,31.9662,31.9662,31.9662,31.9662,30,0
+IWDL.US,D,20211014,000000,32.22,32.9454,32.22,32.9454,23200,0
+IWDL.US,D,20211015,000000,33.3703,33.3703,33.3703,33.3703,30,0
+IWDL.US,D,20211018,000000,33.1878,33.1878,33.1878,33.1878,2,0
+IWDL.US,D,20211019,000000,33.6543,33.6543,33.6543,33.6543,15,0
+IWDL.US,D,20211020,000000,34,34.2544,34,34.2544,138,0
+IWDL.US,D,20211021,000000,34.2043,34.2043,34.2043,34.2043,30,0
+IWDL.US,D,20211022,000000,34.4007,34.4007,34.4007,34.4007,30,0
+IWDL.US,D,20211025,000000,34.4319,34.4319,34.4319,34.4319,14,0
+IWDL.US,D,20211026,000000,34.5178,34.5178,34.5178,34.5178,1,0
+IWDL.US,D,20211027,000000,33.5892,33.5892,33.5892,33.5892,17,0
+IWDL.US,D,20211028,000000,34.1308,34.1308,34.1308,34.1308,98,0
+IWDL.US,D,20211029,000000,34.1239,34.1239,34.1239,34.1239,1,0
+IWDL.US,D,20211101,000000,34.4101,34.4101,34.4101,34.4101,61,0
+IWDL.US,D,20211102,000000,34.5381,34.5381,34.5381,34.5381,1,0
+IWDL.US,D,20211103,000000,34.72,34.9146,34.72,34.9146,133,0
+IWDL.US,D,20211104,000000,34.6009,34.6009,34.6009,34.6009,3,0
+IWDL.US,D,20211105,000000,34.94,34.9757,34.94,34.9757,9701,0
+IWDL.US,D,20211108,000000,35.1237,35.1237,35.1237,35.1237,77,0
+IWDL.US,D,20211110,000000,35.1899,35.1899,34.881,34.881,287,0
+IWDL.US,D,20211111,000000,34.8566,34.8566,34.8566,34.8566,30,0
+IWDL.US,D,20211112,000000,35.0237,35.0237,35.0237,35.0237,60,0
+IWDL.US,D,20211115,000000,35.0379,35.0379,35.0379,35.0379,1,0
+IWDL.US,D,20211116,000000,34.9977,34.9977,34.9977,34.9977,1,0
+IWDL.US,D,20211117,000000,34.69,34.69,34.6655,34.6655,175,0
+IWDL.US,D,20211118,000000,34.3756,34.3756,34.3756,34.3756,2,0
+IWDL.US,D,20211119,000000,33.816,33.816,33.816,33.816,2,0
+IWDL.US,D,20211122,000000,33.18,34.4,33.18,34.1334,1359,0
+IWDL.US,D,20211123,000000,34.5149,34.5149,34.5149,34.5149,100,0
+IWDL.US,D,20211124,000000,34.4975,34.4975,34.4975,34.4975,100,0
+IWDL.US,D,20211126,000000,33.0216,33.0216,33.0216,33.0216,65,0
+IWDL.US,D,20211129,000000,33.15,33.3589,33.15,33.3589,325,0
+IWDL.US,D,20211130,000000,31.6887,31.6887,31.6887,31.6887,1,0
+IWDL.US,D,20211201,000000,32.95,32.95,31.2285,31.2285,393,0
+IWDL.US,D,20211202,000000,32.43,32.43,32.3388,32.3388,106,0
+IWDL.US,D,20211203,000000,32.2626,32.2626,32.2626,32.2626,7,0
+IWDL.US,D,20211206,000000,33.168,33.168,33.168,33.168,1,0
+IWDL.US,D,20211207,000000,33.9075,33.9075,33.9075,33.9075,58,0
+IWDL.US,D,20211208,000000,34.0692,34.0692,34.0692,34.0692,1,0
+IWDL.US,D,20211209,000000,33.8263,33.8263,33.8263,33.8263,1,0
+IWDL.US,D,20211210,000000,34.1061,34.1061,34.1061,34.1061,1,0
+IWDL.US,D,20211213,000000,33.77,33.8,33.77,33.7926,5000,0
+IWDL.US,D,20211214,000000,33.607,33.607,33.607,33.607,1,0
+IWDL.US,D,20211215,000000,33.59,34.2455,33.59,34.2455,2025,0
+IWDL.US,D,20211216,000000,34.57,34.6204,34.57,34.6204,100,0
+IWDL.US,D,20211217,000000,33.9,33.9,33.7857,33.7857,160,0
+IWDL.US,D,20211220,000000,32.52,32.9933,32.52,32.9933,288,0
+IWDL.US,D,20211221,000000,33.9245,33.9245,33.9245,33.9245,29,0
+IWDL.US,D,20211222,000000,34.3861,34.3861,34.3861,34.3861,1,0
+IWDL.US,D,20211223,000000,34.8026,34.8026,34.8026,34.8026,1,0
+IWDL.US,D,20211227,000000,34.86,35.4142,34.86,35.4142,209,0
+IWDL.US,D,20211228,000000,35.5224,35.5224,35.5224,35.5224,88,0
+IWDL.US,D,20211229,000000,35.7314,35.7314,35.7314,35.7314,164,0
+IWDL.US,D,20211230,000000,35.6365,35.6365,35.6365,35.6365,38,0
+IWDL.US,D,20211231,000000,35.6565,35.6565,35.6565,35.6565,3,0
+IWDL.US,D,20220103,000000,35.8149,35.8149,35.8149,35.8149,11,0
+IWDL.US,D,20220104,000000,36.4,36.53,36.4,36.4816,362,0
+IWDL.US,D,20220105,000000,36.85,36.85,35.9129,35.9129,2163,0
+IWDL.US,D,20220106,000000,35.9717,35.9717,35.9717,35.9717,230,0
+IWDL.US,D,20220107,000000,36.2129,36.2129,36.2129,36.2129,293,0
+IWDL.US,D,20220110,000000,35.49,36.0233,35.49,36.0233,733,0
+IWDL.US,D,20220111,000000,36.03,36.61,35.78,36.61,5350,0
+IWDL.US,D,20220112,000000,36.63,36.7244,36.62,36.7244,270,0
+IWDL.US,D,20220113,000000,36.24,36.31,36.24,36.2851,4175,0
+IWDL.US,D,20220114,000000,36.1,36.32,35.55,36.26,97662,0
+IWDL.US,D,20220118,000000,36.84,36.84,34.94,35.19,111216,0
+IWDL.US,D,20220119,000000,35.4,35.4,34.635,34.635,17290,0
+IWDL.US,D,20220120,000000,34.76,35.45,33.9154,33.9154,160007,0
+IWDL.US,D,20220121,000000,33.58,34,32.87,32.9243,12941,0
+IWDL.US,D,20220124,000000,31.76,32.9822,31.76,32.9822,567,0
+IWDL.US,D,20220125,000000,32.06,33.1,32.06,32.7073,371,0
+IWDL.US,D,20220126,000000,33.2797,33.3,32.2566,32.2566,1694,0
+IWDL.US,D,20220127,000000,33.03,33.3,31.77,32.0593,7240,0
+IWDL.US,D,20220128,000000,31.61,32.99,31.61,32.99,27851,0
+IWDL.US,D,20220131,000000,33,33.88,32.96,33.85,54848,0
+IWDL.US,D,20220201,000000,33.8,34.43,33.7,34.4087,57904,0
+IWDL.US,D,20220202,000000,34.32,34.97,34.09,34.91,218225,0
+IWDL.US,D,20220203,000000,34.1501,34.1501,34.1501,34.1501,116,0
+IWDL.US,D,20220204,000000,33.58,34.65,33.56,34.2377,16445,0
+IWDL.US,D,20220207,000000,34.24,34.5,34.09,34.1507,36479,0
+IWDL.US,D,20220208,000000,34.22,34.7674,34.21,34.7674,35010,0
+IWDL.US,D,20220209,000000,35.41,35.55,35.33,35.4585,27216,0
+IWDL.US,D,20220210,000000,35.52,35.52,34.42,34.479,32138,0
+IWDL.US,D,20220211,000000,34.11,34.11,33.79,33.8964,16293,0
+IWDL.US,D,20220214,000000,33.14,33.34,32.87,33.296,57532,0
+IWDL.US,D,20220215,000000,34.09,34.09,33.89,33.9635,24042,0
+IWDL.US,D,20220216,000000,33.72,34.1709,33.72,34.1709,12237,0
+IWDL.US,D,20220217,000000,33.39,33.53,33.04,33.0888,32788,0
+IWDL.US,D,20220218,000000,32.88,32.9,32.7368,32.7368,16110,0
+IWDL.US,D,20220222,000000,32.7,32.75,31.75,32.1149,28516,0
+IWDL.US,D,20220223,000000,31.96,31.96,31.2565,31.2565,20145,0
+IWDL.US,D,20220224,000000,31.19,31.3704,31.19,31.3704,4120,0
+IWDL.US,D,20220225,000000,32.47,33.285,32.14,33.285,8019,0
+IWDL.US,D,20220228,000000,32.59,32.913,32.59,32.913,12202,0
+IWDL.US,D,20220301,000000,31.8035,31.8035,31.8035,31.8035,56,0
+IWDL.US,D,20220302,000000,33.32,33.32,33.2889,33.2889,4011,0
+IWDL.US,D,20220303,000000,33.56,33.56,33.1811,33.1811,2006,0
+IWDL.US,D,20220304,000000,32.261,32.9632,32.261,32.9632,225,0
+IWDL.US,D,20220307,000000,32.35,32.554,31.4605,31.4605,856,0
+IWDL.US,D,20220308,000000,31.32,31.33,30.9763,30.9763,677,0
+IWDL.US,D,20220309,000000,32.0134,32.0134,32.0134,32.0134,48,0
+IWDL.US,D,20220310,000000,31.5,32.0223,31.5,32.0223,129,0
+IWDL.US,D,20220311,000000,32.1,32.1,31.4611,31.4611,109,0
+IWDL.US,D,20220314,000000,31.3277,31.3277,31.3277,31.3277,116,0
+IWDL.US,D,20220315,000000,31.94,32.1601,31.94,32.1601,4000,0
+IWDL.US,D,20220316,000000,33.1673,33.1673,33.1673,33.1673,146,0
+IWDL.US,D,20220317,000000,33.9969,33.9969,33.9969,33.9969,3,0
+IWDL.US,D,20220318,000000,34.3726,34.3726,34.3726,34.3726,2,0
+IWDL.US,D,20220321,000000,34.64,34.64,34.31,34.4638,4234,0
+IWDL.US,D,20220322,000000,34.8839,34.8839,34.8839,34.8839,141,0
+IWDL.US,D,20220323,000000,34.1621,34.1621,34.1621,34.1621,394,0
+IWDL.US,D,20220324,000000,34.7931,34.7931,34.7931,34.7931,13,0
+IWDL.US,D,20220325,000000,35.4469,35.4469,35.4469,35.4469,83,0
+IWDL.US,D,20220328,000000,35.3758,35.3758,35.3758,35.3758,45,0
+IWDL.US,D,20220329,000000,36.09,36.09,36.09,36.09,3,0
+IWDL.US,D,20220330,000000,35.8545,35.8545,35.8545,35.8545,24,0
+IWDL.US,D,20220331,000000,34.9898,34.9898,34.9898,34.9898,2,0
+IWDL.US,D,20220401,000000,35.166,35.166,35.166,35.166,16,0
+IWDL.US,D,20220404,000000,35.0221,35.0221,35.0221,35.0221,1,0
+IWDL.US,D,20220405,000000,34.4946,34.4946,34.4946,34.4946,1,0
+IWDL.US,D,20220406,000000,34.6071,34.6071,34.6071,34.6071,1,0
+IWDL.US,D,20220407,000000,34.921,34.921,34.921,34.921,32,0
+IWDL.US,D,20220408,000000,35.2164,35.2164,35.2164,35.2164,29,0
+IWDL.US,D,20220411,000000,34.538,34.538,34.538,34.538,13,0
+IWDL.US,D,20220412,000000,35.1,35.12,34.3662,34.3662,8072,0
+IWDL.US,D,20220413,000000,34.8963,34.8963,34.8963,34.8963,1,0
+IWDL.US,D,20220414,000000,34.5557,34.5557,34.5557,34.5557,10,0
+IWDL.US,D,20220418,000000,34.3841,34.3841,34.3841,34.3841,20,0
+IWDL.US,D,20220419,000000,35.3397,35.3397,35.3397,35.3397,10,0
+IWDL.US,D,20220420,000000,35.8578,35.8578,35.8578,35.8578,3,0
+IWDL.US,D,20220421,000000,34.94,34.9576,34.94,34.9576,4000,0
+IWDL.US,D,20220422,000000,33.1503,33.1503,33.1503,33.1503,2,0
+IWDL.US,D,20220426,000000,31.8555,31.8555,31.8555,31.8555,13,0
+IWDL.US,D,20220427,000000,32.1,32.1,31.782,31.782,151,0
+IWDL.US,D,20220428,000000,32.7552,32.7552,32.7552,32.7552,1,0
+IWDL.US,D,20220429,000000,30.7755,30.7755,30.7755,30.7755,51,0
+IWDL.US,D,20220502,000000,30.7786,30.7786,30.7786,30.7786,108,0
+IWDL.US,D,20220503,000000,31.23,31.3986,31.23,31.3986,265,0
+IWDL.US,D,20220504,000000,33.1084,33.1084,33.1084,33.1084,11,0
+IWDL.US,D,20220505,000000,31.02,31.3732,31.02,31.3732,8025,0
+IWDL.US,D,20220506,000000,30.74,31.2221,30.7071,31.2221,393,0
+IWDL.US,D,20220509,000000,29.4269,29.4269,29.4269,29.4269,18,0
+IWDL.US,D,20220510,000000,28.7,29.1816,28.7,29.1816,4035,0
+IWDL.US,D,20220511,000000,29.191,29.191,28.7907,28.7907,402,0
+IWDL.US,D,20220512,000000,28.7578,28.7578,28.7578,28.7578,128,0
+IWDL.US,D,20220513,000000,29.9412,29.9412,29.9412,29.9412,31,0
+IWDL.US,D,20220516,000000,29.9991,29.9991,29.9991,29.9991,55,0
+IWDL.US,D,20220517,000000,31.0987,31.0987,31.0987,31.0987,3,0
+IWDL.US,D,20220518,000000,28.9336,28.9336,28.9336,28.9336,45,0
+IWDL.US,D,20220519,000000,28.6665,28.6665,28.6665,28.6665,53,0
+IWDL.US,D,20220520,000000,28.737,28.737,28.737,28.737,179,0
+IWDL.US,D,20220523,000000,29.75,29.8415,29.75,29.8415,3401,0
+IWDL.US,D,20220524,000000,29.8759,29.8759,29.8759,29.8759,10,0
+IWDL.US,D,20220525,000000,30.4246,30.4246,30.4246,30.4246,1,0
+IWDL.US,D,20220526,000000,31.33,31.3874,31.33,31.3874,328,0
+IWDL.US,D,20220527,000000,32.5342,32.5342,32.5342,32.5342,2,0
+IWDL.US,D,20220531,000000,32.0158,32.0158,32.0158,32.0158,1,0
+IWDL.US,D,20220601,000000,31.34,32,31.3,31.5547,13686,0
+IWDL.US,D,20220602,000000,32.2727,32.2727,32.2727,32.2727,2,0
+IWDL.US,D,20220603,000000,31.6767,31.6767,31.6767,31.6767,1,0
+IWDL.US,D,20220606,000000,32.03,32.03,31.8027,31.8027,795,0
+IWDL.US,D,20220607,000000,32.5072,32.5072,32.5072,32.5072,2,0
+IWDL.US,D,20220608,000000,31.6191,31.6191,31.6191,31.6191,4,0
+IWDL.US,D,20220609,000000,30.2062,30.2062,30.2062,30.2062,2,0
+IWDL.US,D,20220610,000000,28.91,28.92,28.7972,28.7972,2738,0
+IWDL.US,D,20220613,000000,26.74,26.74,26.3432,26.3432,119,0
+IWDL.US,D,20220614,000000,25.9353,25.9353,25.9353,25.9353,156,0
+IWDL.US,D,20220615,000000,26.26,26.4163,26.26,26.4163,100,0
+IWDL.US,D,20220616,000000,24.5388,24.5388,24.5388,24.5388,1,0
+IWDL.US,D,20220617,000000,24.5178,24.65,24.5178,24.5178,151,0
+IWDL.US,D,20220621,000000,25.8029,25.8029,25.8029,25.8029,50,0
+IWDL.US,D,20220622,000000,25.7953,25.7953,25.7953,25.7953,27,0
+IWDL.US,D,20220623,000000,25.9035,25.9035,25.9035,25.9035,2,0
+IWDL.US,D,20220624,000000,27.465,27.54,27.465,27.5007,1151,0
+IWDL.US,D,20220627,000000,27.66,27.66,27.5019,27.5019,345,0
+IWDL.US,D,20220628,000000,26.7819,26.7819,26.7819,26.7819,1,0
+IWDL.US,D,20220629,000000,26.4952,26.4952,26.4952,26.4952,51,0
+IWDL.US,D,20220630,000000,25.8936,25.8936,25.8936,25.8936,7,0
+IWDL.US,D,20220701,000000,26.4,26.7491,26,26.7491,12001,0
+IWDL.US,D,20220705,000000,25.39,26.3489,25.27,26.3489,3253,0
+IWDL.US,D,20220706,000000,26.3504,26.3504,26.3504,26.3504,2,0
+IWDL.US,D,20220707,000000,27.02,27.1809,27.02,27.1809,401,0
+IWDL.US,D,20220708,000000,27.18,27.18,26.645,27.052,4825,0
+IWDL.US,D,20220711,000000,26.4619,26.4619,26.4619,26.4619,1,0
+IWDL.US,D,20220712,000000,26.63,26.63,26.1524,26.1524,115,0
+IWDL.US,D,20220713,000000,26,26,25.8795,25.8795,1700,0
+IWDL.US,D,20220714,000000,24.76,25.2956,24.72,25.2956,2007,0
+IWDL.US,D,20220715,000000,26.23,26.3185,26.23,26.3185,6135,0
+IWDL.US,D,20220718,000000,26.8,26.8,26.0855,26.0855,302,0
+IWDL.US,D,20220719,000000,27.34,27.4405,27.34,27.4405,101,0
+IWDL.US,D,20220720,000000,27.5,27.636,27.5,27.636,602,0
+IWDL.US,D,20220721,000000,27.6,27.8729,27.6,27.8729,289,0
+IWDL.US,D,20220722,000000,27.5049,27.5049,27.5049,27.5049,3,0
+IWDL.US,D,20220725,000000,27.8042,27.8042,27.8042,27.8042,2,0
+IWDL.US,D,20220726,000000,27.4542,27.4542,27.4542,27.4542,1,0
+IWDL.US,D,20220727,000000,28.3662,28.3662,28.3662,28.3662,1,0
+IWDL.US,D,20220728,000000,28.8277,28.8277,28.8277,28.8277,1,0
+IWDL.US,D,20220729,000000,29.44,29.5,29.3327,29.3327,9800,0
+IWDL.US,D,20220801,000000,29.011,29.1827,29,29.1827,8406,0
+IWDL.US,D,20220802,000000,29.32,29.32,28.7707,28.7707,1400,0
+IWDL.US,D,20220803,000000,29.4018,29.4018,29.4018,29.4018,7,0
+IWDL.US,D,20220804,000000,29.0697,29.0697,29.0697,29.0697,1,0
+IWDL.US,D,20220805,000000,29.1815,29.1815,29.1815,29.1815,1,0
+IWDL.US,D,20220808,000000,29.3074,29.3074,29.3074,29.3074,1,0
+IWDL.US,D,20220809,000000,29,29.1728,28.99,29.1728,324,0
+IWDL.US,D,20220810,000000,29.92,30.2375,29.92,30.2375,220,0
+IWDL.US,D,20220811,000000,30.4839,30.4839,30.4839,30.4839,1,0
+IWDL.US,D,20220812,000000,31.26,31.26,31.26,31.26,158,0
+IWDL.US,D,20220815,000000,31.4087,31.4087,31.4087,31.4087,4,0
+IWDL.US,D,20220816,000000,31.6269,31.6269,31.6269,31.6269,2,0
+IWDL.US,D,20220817,000000,31.1219,31.1219,31.1219,31.1219,1,0
+IWDL.US,D,20220818,000000,31.2347,31.2347,31.2347,31.2347,1,0
+IWDL.US,D,20220819,000000,30.626,30.626,30.626,30.626,1,0
+IWDL.US,D,20220822,000000,29.53,29.53,29.53,29.53,4,0
+IWDL.US,D,20220823,000000,29.4701,29.4701,29.4701,29.4701,1,0
+IWDL.US,D,20220824,000000,29.7004,29.7004,29.7004,29.7004,2,0
+IWDL.US,D,20220825,000000,30.3799,30.3799,30.3799,30.3799,2,0
+IWDL.US,D,20220826,000000,28.8556,28.8556,28.8556,28.8556,1,0
+IWDL.US,D,20220829,000000,28.6217,28.6217,28.6217,28.6217,2,0
+IWDL.US,D,20220830,000000,27.9095,27.9095,27.9095,27.9095,1,0
+IWDL.US,D,20220831,000000,27.6566,27.6566,27.6566,27.6566,2,0
+IWDL.US,D,20220901,000000,27.61,27.6693,27.6,27.6693,625,0
+IWDL.US,D,20220902,000000,27.2137,27.2137,27.2137,27.2137,2,0
+IWDL.US,D,20220906,000000,26.9846,26.9846,26.9846,26.9846,1,0
+IWDL.US,D,20220907,000000,27.9512,27.9512,27.9512,27.9512,1,0
+IWDL.US,D,20220908,000000,28.4381,28.4381,28.4381,28.4381,50,0
+IWDL.US,D,20220909,000000,29.2379,29.2379,29.2379,29.2379,200,0
+IWDL.US,D,20220912,000000,29.6741,29.6741,29.6741,29.6741,2,0
+IWDL.US,D,20220913,000000,27.61,27.6484,27.61,27.6484,1,0
+IWDL.US,D,20220914,000000,27.6784,27.6784,27.6784,27.6784,2,0
+IWDL.US,D,20220915,000000,27.51,27.55,27.3675,27.3675,1902,0
+IWDL.US,D,20220916,000000,26.8795,26.8795,26.8795,26.8795,4,0
+IWDL.US,D,20220919,000000,27.1472,27.1472,27.1472,27.1472,2,0
+IWDL.US,D,20220920,000000,26.3912,26.3912,26.3912,26.3912,1,0
+IWDL.US,D,20220921,000000,25.6068,25.6068,25.6068,25.6068,1,0
+IWDL.US,D,20220922,000000,25.1389,25.1389,25.1389,25.1389,5,0
+IWDL.US,D,20220923,000000,24.0053,24.0053,24.0053,24.0053,2,0
+IWDL.US,D,20220926,000000,23.3699,23.3699,23.3699,23.3699,38,0
+IWDL.US,D,20220927,000000,23.1033,23.1033,23.1033,23.1033,42,0
+IWDL.US,D,20220928,000000,24.3045,24.3045,24.3045,24.3045,2,0
+IWDL.US,D,20220929,000000,23.3405,23.3405,23.3405,23.3405,2,0
+IWDL.US,D,20220930,000000,22.7886,22.7886,22.7886,22.7886,44,0
+IWDL.US,D,20221003,000000,24.1285,24.1285,24.1285,24.1285,25,0
+IWDL.US,D,20221004,000000,25.7122,25.7122,25.7122,25.7122,2,0
+IWDL.US,D,20221005,000000,25.555,25.555,25.555,25.555,2,0
+IWDL.US,D,20221006,000000,25.005,25.005,25.005,25.005,2,0
+IWDL.US,D,20221007,000000,23.8178,23.8178,23.8178,23.8178,11,0
+IWDL.US,D,20221010,000000,23.5482,23.5482,23.5482,23.5482,23,0
+IWDL.US,D,20221011,000000,23.3235,23.3235,23.3235,23.3235,100,0
+IWDL.US,D,20221012,000000,23.28,23.31,23.1203,23.1203,3201,0
+IWDL.US,D,20221013,000000,24.4339,24.4339,24.4339,24.4339,3,0
+IWDL.US,D,20221014,000000,23.3974,23.3974,23.3974,23.3974,2,0
+IWDL.US,D,20221017,000000,24.5118,24.5118,24.5118,24.5118,6,0
+IWDL.US,D,20221018,000000,25.0309,25.0309,25.0309,25.0309,36,0
+IWDL.US,D,20221019,000000,24.583,24.583,24.583,24.583,4,0
+IWDL.US,D,20221020,000000,24.2022,24.2022,24.2022,24.2022,10,0
+IWDL.US,D,20221021,000000,25.2623,25.2623,25.2623,25.2623,4,0
+IWDL.US,D,20221024,000000,25.7065,25.7065,25.7065,25.7065,50,0
+IWDL.US,D,20221025,000000,26.5009,26.5009,26.5009,26.5009,25,0
+IWDL.US,D,20221026,000000,26.6507,26.7,26.6507,26.6507,1001,0
+IWDL.US,D,20221027,000000,26.4914,26.4914,26.4914,26.4914,4,0
+IWDL.US,D,20221028,000000,27.6598,27.6598,27.6598,27.6598,23,0
+IWDL.US,D,20221031,000000,27.3826,27.3826,27.3826,27.3826,31,0
+IWDL.US,D,20221101,000000,27.5246,27.5246,27.5246,27.5246,3,0
+IWDL.US,D,20221102,000000,26.5504,26.5504,26.5504,26.5504,59,0
+IWDL.US,D,20221103,000000,25.93,26.2706,25.79,26.2706,4801,0
+IWDL.US,D,20221104,000000,26.9908,26.9908,26.9908,26.9908,4,0
+IWDL.US,D,20221107,000000,27.4196,27.4196,27.4196,27.4196,12,0
+IWDL.US,D,20221108,000000,27.6923,27.6923,27.6923,27.6923,5,0
+IWDL.US,D,20221109,000000,26.659,26.659,26.659,26.659,4,0
+IWDL.US,D,20221110,000000,28.51,28.9606,28.48,28.9606,2176,0
+IWDL.US,D,20221111,000000,29.2665,29.2665,29.2665,29.2665,15,0
+IWDL.US,D,20221114,000000,28.8651,28.8651,28.8651,28.8651,31,0
+IWDL.US,D,20221115,000000,29.5,29.5,29.2598,29.2598,1751,0
+IWDL.US,D,20221116,000000,28.7909,28.7909,28.7909,28.7909,1,0
+IWDL.US,D,20221117,000000,28.03,28.4911,28.03,28.4911,204,0
+IWDL.US,D,20221118,000000,28.9131,28.9131,28.9131,28.9131,1,0
+IWDL.US,D,20221121,000000,28.9567,28.9567,28.9567,28.9567,10,0
+IWDL.US,D,20221122,000000,29.6887,29.6887,29.6887,29.6887,3,0
+IWDL.US,D,20221123,000000,29.7817,29.7817,29.7817,29.7817,6,0
+IWDL.US,D,20221125,000000,29.8964,29.8964,29.8964,29.8964,10,0
+IWDL.US,D,20221128,000000,29.23,29.28,29.0501,29.0501,1300,0
+IWDL.US,D,20221129,000000,29.141,29.2262,29.141,29.2262,190,0
+IWDL.US,D,20221130,000000,29.01,30.293,29.01,30.293,3415,0
+IWDL.US,D,20221201,000000,30,30.3577,30,30.3577,125,0
+IWDL.US,D,20221202,000000,30.2795,30.2795,30.2795,30.2795,10,0
+IWDL.US,D,20221205,000000,29.2836,29.2836,29.2836,29.2836,10,0
+IWDL.US,D,20221206,000000,28.6283,28.6283,28.6283,28.6283,20,0
+IWDL.US,D,20221207,000000,28.6328,28.6328,28.6328,28.6328,5,0
+IWDL.US,D,20221208,000000,28.8601,28.8601,28.8601,28.8601,10,0
+IWDL.US,D,20221209,000000,28.507,28.507,28.507,28.507,1,0
+IWDL.US,D,20221212,000000,29.1913,29.1913,29.1913,29.1913,5,0
+IWDL.US,D,20221213,000000,29.5503,29.5503,29.5503,29.5503,25,0
+IWDL.US,D,20221214,000000,29.3056,29.3056,29.3056,29.3056,10,0
+IWDL.US,D,20221215,000000,28.1554,28.1554,28.1554,28.1554,10,0
+IWDL.US,D,20221216,000000,27.6746,27.6746,27.6746,27.6746,114,0
+IWDL.US,D,20221219,000000,27.2875,27.2875,27.2875,27.2875,2,0
+IWDL.US,D,20221220,000000,27.4743,27.4743,27.4743,27.4743,10,0
+IWDL.US,D,20221221,000000,28.121,28.121,28.121,28.121,10,0
+IWDL.US,D,20221222,000000,27.642,27.642,27.642,27.642,1,0
+IWDL.US,D,20221223,000000,28.012,28.012,28.012,28.012,10,0
+IWDL.US,D,20221227,000000,28.17,28.17,28.0855,28.0855,109,0
+IWDL.US,D,20221228,000000,27.5055,27.5055,27.5055,27.5055,10,0
+IWDL.US,D,20221229,000000,28.2169,28.2169,28.2169,28.2169,1,0
+IWDL.US,D,20221230,000000,28.0739,28.0739,28.0739,28.0739,1,0
+IWDL.US,D,20230103,000000,28.5,28.5,28.0639,28.0639,500,0
+IWDL.US,D,20230104,000000,28.3,28.6066,28.3,28.6066,161,0
+IWDL.US,D,20230105,000000,28.2877,28.2877,28.2877,28.2877,1,0
+IWDL.US,D,20230106,000000,29.3382,29.3382,29.3382,29.3382,2,0
+IWDL.US,D,20230109,000000,29.147,29.147,29.147,29.147,290,0
+IWDL.US,D,20230110,000000,29.24,29.4935,29.24,29.4935,409,0
+IWDL.US,D,20230111,000000,29.73,29.937,29.72,29.937,2713,0
+IWDL.US,D,20230112,000000,29.89,30.1904,29.89,30.1904,420,0
+IWDL.US,D,20230113,000000,30.08,30.386,30.08,30.386,409,0
+IWDL.US,D,20230117,000000,30.0743,30.0743,30.0743,30.0743,2,0
+IWDL.US,D,20230118,000000,29.0264,29.0264,29.0264,29.0264,4,0
+IWDL.US,D,20230119,000000,28.6604,28.6604,28.6604,28.6604,20,0
+IWDL.US,D,20230120,000000,28.6,29.4466,28.6,29.4466,264,0
+IWDL.US,D,20230123,000000,30.0248,30.0248,30.0248,30.0248,20,0
+IWDL.US,D,20230124,000000,29.9569,29.9569,29.9569,29.9569,1,0
+IWDL.US,D,20230125,000000,30.0167,30.0167,30.0167,30.0167,2,0
+IWDL.US,D,20230126,000000,30.4725,30.4725,30.4725,30.4725,2,0
+IWDL.US,D,20230127,000000,30.48,30.4813,30.48,30.4813,216,0
+IWDL.US,D,20230130,000000,29.8438,29.8438,29.8438,29.8438,1,0
+IWDL.US,D,20230131,000000,30.6425,30.6425,30.6425,30.6425,1,0
+IWDL.US,D,20230201,000000,31.0024,31.0024,31.0024,31.0024,2,0
+IWDL.US,D,20230202,000000,31.4494,31.4494,31.4494,31.4494,2,0
+IWDL.US,D,20230203,000000,30.9144,30.9144,30.9144,30.9144,2,0
+IWDL.US,D,20230206,000000,30.5401,30.5401,30.5401,30.5401,31,0
+IWDL.US,D,20230207,000000,31.1593,31.1593,31.1593,31.1593,2,0
+IWDL.US,D,20230208,000000,30.5507,30.5507,30.5507,30.5507,2,0
+IWDL.US,D,20230209,000000,29.8706,29.8706,29.8706,29.8706,2,0
+IWDL.US,D,20230210,000000,29.961,30.2824,29.961,30.2824,560,0
+IWDL.US,D,20230213,000000,30.7835,30.7835,30.7835,30.7835,2,0
+IWDL.US,D,20230214,000000,30.69,30.6948,30.69,30.6948,111,0
+IWDL.US,D,20230215,000000,30.721,30.721,30.721,30.721,1,0
+IWDL.US,D,20230216,000000,30.1791,30.1791,30.1791,30.1791,2,0
+IWDL.US,D,20230217,000000,30.1073,30.1073,30.1073,30.1073,1,0
+IWDL.US,D,20230221,000000,29.0082,29.0082,29.0082,29.0082,3,0
+IWDL.US,D,20230222,000000,29.08,29.08,28.8007,28.8007,100,0
+IWDL.US,D,20230223,000000,28.9531,28.9531,28.9531,28.9531,2,0
+IWDL.US,D,20230224,000000,28.5709,28.5709,28.5709,28.5709,2,0
+IWDL.US,D,20230227,000000,28.5703,28.5703,28.5703,28.5703,2,0
+IWDL.US,D,20230228,000000,28.478,28.478,28.478,28.478,2,0
+IWDL.US,D,20230301,000000,29.08,29.08,28.2616,28.2616,1,0
+IWDL.US,D,20230302,000000,28.6346,28.6346,28.6346,28.6346,3,0
+IWDL.US,D,20230303,000000,29.4439,29.4439,29.4439,29.4439,1,0
+IWDL.US,D,20230306,000000,29.3069,29.3069,29.3069,29.3069,1,0
+IWDL.US,D,20230307,000000,28.2838,28.2838,28.2838,28.2838,1,0
+IWDL.US,D,20230308,000000,28.2568,28.2568,28.2568,28.2568,5,0
+IWDL.US,D,20230309,000000,27.0321,27.0321,27.0321,27.0321,1,0
+IWDL.US,D,20230310,000000,26.0828,26.0828,26.0828,26.0828,1,0
+IWDL.US,D,20230313,000000,29.08,29.08,25.5366,25.5366,1,0
+IWDL.US,D,20230314,000000,26.3105,26.3105,26.3105,26.3105,1,0
+IWDL.US,D,20230315,000000,25.45,25.45,25.385,25.385,201,0
+IWDL.US,D,20230316,000000,25.04,26.1509,25.04,26.1509,130,0
+IWDL.US,D,20230317,000000,25.166,25.166,25.166,25.166,1,0
+IWDL.US,D,20230320,000000,25.53,25.8914,25.53,25.8914,300,0
+IWDL.US,D,20230321,000000,26.6361,26.6361,26.6361,26.6361,1,0
+IWDL.US,D,20230322,000000,25.5817,25.5817,25.5817,25.5817,1,0
+IWDL.US,D,20230323,000000,25.3187,25.3187,25.3187,25.3187,1,0
+IWDL.US,D,20230327,000000,26.1329,26.1329,26.1329,26.1329,1,0
+IWDL.US,D,20230328,000000,26.1729,26.1729,26.1729,26.1729,1,0
+IWDL.US,D,20230329,000000,26.9363,26.9363,26.9363,26.9363,1,0
+IWDL.US,D,20230330,000000,27.1795,27.1795,27.1795,27.1795,1,0
+IWDL.US,D,20230331,000000,27.8933,27.8933,27.8933,27.8933,1,0
+IWDL.US,D,20230403,000000,28.2477,28.2477,28.2477,28.2477,1,0
+IWDL.US,D,20230404,000000,27.7258,27.7258,27.7258,27.7258,1,0
+IWDL.US,D,20230405,000000,27.8912,27.8912,27.8912,27.8912,1,0
+IWDL.US,D,20230406,000000,27.9294,27.9294,27.9294,27.9294,1,0
+IWDL.US,D,20230410,000000,28.0775,28.0775,28.0775,28.0775,3,0
+IWDL.US,D,20230411,000000,28.3635,28.3635,28.3635,28.3635,6,0
+IWDL.US,D,20230412,000000,28.1706,28.1706,28.1706,28.1706,1,0
+IWDL.US,D,20230413,000000,28.6692,28.6692,28.6692,28.6692,1,0
+IWDL.US,D,20230414,000000,28.5955,28.5955,28.5955,28.5955,2,0
+IWDL.US,D,20230417,000000,28.8341,28.8341,28.8341,28.8341,1,0
+IWDL.US,D,20230418,000000,28.9069,28.9069,28.9069,28.9069,2,0
+IWDL.US,D,20230419,000000,28.8371,28.8371,28.8371,28.8371,2,0
+IWDL.US,D,20230420,000000,28.4437,28.4437,28.4437,28.4437,2,0
+IWDL.US,D,20230421,000000,28.5078,28.5078,28.5078,28.5078,2,0
+IWDL.US,D,20230424,000000,28.5817,28.5817,28.5817,28.5817,3,0
+IWDL.US,D,20230425,000000,27.7858,27.7858,27.7858,27.7858,1,0
+IWDL.US,D,20230426,000000,27.1568,27.1568,27.1568,27.1568,1,0
+IWDL.US,D,20230427,000000,28.081,28.081,28.081,28.081,1,0
+IWDL.US,D,20230428,000000,28.627,28.627,28.627,28.627,4,0
+IWDL.US,D,20230501,000000,28.6158,28.6158,28.6158,28.6158,1,0
+IWDL.US,D,20230502,000000,27.7446,27.7446,27.7446,27.7446,1,0
+IWDL.US,D,20230503,000000,27.2627,27.2627,27.2627,27.2627,1,0
+IWDL.US,D,20230504,000000,26.7,26.7404,26.7,26.7404,121,0
+IWDL.US,D,20230505,000000,27.6028,27.6028,27.6028,27.6028,21,0
+IWDL.US,D,20230508,000000,27.6171,27.6171,27.6171,27.6171,21,0
+IWDL.US,D,20230509,000000,27.3951,27.3951,27.3951,27.3951,10,0
+IWDL.US,D,20230510,000000,27.3368,27.3368,27.3368,27.3368,1,0
+IWDL.US,D,20230511,000000,27.0605,27.0605,27.0605,27.0605,85,0
+IWDL.US,D,20230512,000000,26.9992,26.9992,26.9992,26.9992,21,0
+IWDL.US,D,20230515,000000,27.2007,27.2007,27.2007,27.2007,7,0
+IWDL.US,D,20230516,000000,26.5384,26.5384,26.5384,26.5384,1,0
+IWDL.US,D,20230517,000000,27.2162,27.2162,27.2162,27.2162,2,0
+IWDL.US,D,20230518,000000,27.5197,27.5197,27.5197,27.5197,2,0
+IWDL.US,D,20230519,000000,27.4725,27.4725,27.4725,27.4725,7,0
+IWDL.US,D,20230522,000000,27.47,27.54,27.47,27.4876,2004,0
+IWDL.US,D,20230523,000000,27.0621,27.0621,27.0621,27.0621,2,0
+IWDL.US,D,20230524,000000,26.5,26.5141,26.5,26.5141,105,0
+IWDL.US,D,20230525,000000,26.2528,26.2528,26.2528,26.2528,1,0
+IWDL.US,D,20230526,000000,26.7053,26.7053,26.7053,26.7053,7,0
+IWDL.US,D,20230530,000000,26.5524,26.5524,26.5524,26.5524,7,0
+IWDL.US,D,20230531,000000,26.2597,26.2597,26.2597,26.2597,2,0
+IWDL.US,D,20230601,000000,26.6261,26.6261,26.6261,26.6261,1,0
+IWDL.US,D,20230602,000000,27.7116,27.7116,27.7116,27.7116,1,0
+IWDL.US,D,20230605,000000,27.5219,27.5219,27.5219,27.5219,24,0
+IWDL.US,D,20230606,000000,27.8531,27.8531,27.8531,27.8531,18,0
+IWDL.US,D,20230607,000000,28.2609,28.2609,28.2609,28.2609,2,0
+IWDL.US,D,20230608,000000,28.3227,28.3227,28.3227,28.3227,1,0
+IWDL.US,D,20230609,000000,28.82,28.82,28.26,28.26,102,0
+IWDL.US,D,20230612,000000,28.3914,28.3914,28.3914,28.3914,1,0
+IWDL.US,D,20230613,000000,28.8729,28.8729,28.8729,28.8729,1,0
+IWDL.US,D,20230614,000000,28.6683,28.6683,28.6683,28.6683,1,0
+IWDL.US,D,20230615,000000,29.3935,29.3935,29.3935,29.3935,160,0
+IWDL.US,D,20230616,000000,29.3235,29.3235,29.3235,29.3235,1,0
+IWDL.US,D,20230620,000000,28.8567,28.8567,28.8567,28.8567,1,0
+IWDL.US,D,20230621,000000,28.7166,28.7166,28.7166,28.7166,1,0
+IWDL.US,D,20230622,000000,28.39,28.4905,28.39,28.4905,321,0
+IWDL.US,D,20230623,000000,28.169,28.169,28.169,28.169,1,0
+IWDL.US,D,20230626,000000,28.3788,28.3788,28.3788,28.3788,1,0
+IWDL.US,D,20230627,000000,28.8763,28.8763,28.8763,28.8763,1,0
+IWDL.US,D,20230628,000000,28.7322,28.7322,28.7322,28.7322,1,0
+IWDL.US,D,20230629,000000,29.2058,29.2058,29.2058,29.2058,1,0
+IWDL.US,D,20230630,000000,29.7864,29.7864,29.7864,29.7864,1,0
+IWDL.US,D,20230703,000000,29.9049,29.9049,29.9049,29.9049,25,0
+IWDL.US,D,20230705,000000,29.5986,29.5986,29.5986,29.5986,29,0
+IWDL.US,D,20230706,000000,28.9976,28.9976,28.9976,28.9976,16,0
+IWDL.US,D,20230707,000000,29.0552,29.0552,29.0552,29.0552,1,0
+IWDL.US,D,20230710,000000,29.32,29.369,29.32,29.369,200,0
+IWDL.US,D,20230711,000000,30.0357,30.0357,30.0357,30.0357,4,0
+IWDL.US,D,20230712,000000,30.19,30.2547,30.19,30.2547,419,0
+IWDL.US,D,20230713,000000,30.5217,30.5217,30.5217,30.5217,26,0
+IWDL.US,D,20230714,000000,30.0754,30.0754,30.0754,30.0754,1,0
+IWDL.US,D,20230717,000000,30.1489,30.1489,30.1489,30.1489,10,0
+IWDL.US,D,20230718,000000,30.5316,30.5316,30.5316,30.5316,10,0
+IWDL.US,D,20230719,000000,30.75,30.8404,30.75,30.8404,3048,0
+IWDL.US,D,20230720,000000,31.1474,31.1474,31.1474,31.1474,86,0
+IWDL.US,D,20230721,000000,31.358,31.358,31.358,31.358,14,0
+IWDL.US,D,20230724,000000,31.57,31.57,31.57,31.57,10,0
+IWDL.US,D,20230725,000000,31.5405,31.5405,31.5405,31.5405,10,0
+IWDL.US,D,20230726,000000,31.6625,31.6625,31.6625,31.6625,10,0
+IWDL.US,D,20230727,000000,31.1661,31.1661,31.1661,31.1661,1,0
+IWDL.US,D,20230728,000000,31.449,31.449,31.449,31.449,10,0
+IWDL.US,D,20230731,000000,31.5712,31.5712,31.5712,31.5712,1,0
+IWDL.US,D,20230801,000000,31.431,31.431,31.431,31.431,202,0
+IWDL.US,D,20230802,000000,30.9282,30.9282,30.9282,30.9282,26,0
+IWDL.US,D,20230803,000000,30.59,30.7153,30.5,30.7153,2001,0
+IWDL.US,D,20230804,000000,30.4554,30.4554,30.4554,30.4554,10,0
+IWDL.US,D,20230807,000000,30.9596,30.9596,30.9596,30.9596,10,0
+IWDL.US,D,20230808,000000,30.41,30.7055,30.3,30.7055,2000,0
+IWDL.US,D,20230809,000000,30.76,30.76,30.4945,30.4945,2000,0
+IWDL.US,D,20230810,000000,30.4469,30.4469,30.4469,30.4469,10,0
+IWDL.US,D,20230811,000000,30.5692,30.5692,30.5692,30.5692,2,0
+IWDL.US,D,20230814,000000,30.532,30.532,30.532,30.532,1,0
+IWDL.US,D,20230815,000000,29.7601,29.7601,29.7601,29.7601,1,0
+IWDL.US,D,20230816,000000,29.3177,29.3177,29.3177,29.3177,1,0
+IWDL.US,D,20230817,000000,29.0472,29.0472,29.0472,29.0472,1,0
+IWDL.US,D,20230818,000000,29.05,29.19,28.95,29.0592,2001,0
+IWDL.US,D,20230821,000000,29.11,29.11,28.95,29.005,2002,0
+IWDL.US,D,20230822,000000,29.03,29.05,28.7102,28.7102,2000,0
+IWDL.US,D,20230823,000000,29.0599,29.0599,29.0599,29.0599,1,0
+IWDL.US,D,20230824,000000,28.6543,28.6543,28.6543,28.6543,1,0
+IWDL.US,D,20230825,000000,28.9648,28.9648,28.9648,28.9648,1,0
+IWDL.US,D,20230828,000000,29.2909,29.2909,29.2909,29.2909,1,0
+IWDL.US,D,20230829,000000,29.8294,29.8294,29.8294,29.8294,1,0
+IWDL.US,D,20230830,000000,30.14,30.14,29.93,29.96,411,0
+IWDL.US,D,20230831,000000,29.7577,29.7577,29.7577,29.7577,1,0
+IWDL.US,D,20230901,000000,30.0521,30.0521,30.0521,30.0521,1,0
+IWDL.US,D,20230905,000000,29.3532,29.3532,29.3532,29.3532,1,0
+IWDL.US,D,20230906,000000,29.15,29.1578,29.15,29.1578,200,0
+IWDL.US,D,20230907,000000,29.0763,29.0763,29.0763,29.0763,1,0
+IWDL.US,D,20230908,000000,29.1151,29.1151,29.1151,29.1151,1,0
+IWDL.US,D,20230911,000000,29.2561,29.2561,29.2561,29.2561,9,0
+IWDL.US,D,20230912,000000,29.3603,29.3603,29.3603,29.3603,1,0
+IWDL.US,D,20230913,000000,29.2215,29.2215,29.2215,29.2215,1,0
+IWDL.US,D,20230914,000000,29.8496,29.8496,29.8496,29.8496,1,0
+IWDL.US,D,20230915,000000,29.3684,29.3684,29.3684,29.3684,5,0
+IWDL.US,D,20230918,000000,29.3999,29.401,29.1597,29.335,1013,0
+IWDL.US,D,20230919,000000,29,29.38,29,29.2128,2309,0
+IWDL.US,D,20230920,000000,28.9738,28.9738,28.9738,28.9738,1,0
+IWDL.US,D,20230921,000000,28.0807,28.0807,28.0807,28.0807,1,0
+IWDL.US,D,20230922,000000,27.8172,27.8172,27.8172,27.8172,1,0
+IWDL.US,D,20230925,000000,27.9525,27.9525,27.9525,27.9525,3,0
+IWDL.US,D,20230926,000000,27.2322,27.2322,27.2322,27.2322,1,0
+IWDL.US,D,20230927,000000,27.1985,27.1985,27.1985,27.1985,1,0
+IWDL.US,D,20230928,000000,27.507,27.507,27.507,27.507,1,0
+IWDL.US,D,20230929,000000,27.2362,27.2362,27.2362,27.2362,2,0
+IWDL.US,D,20231002,000000,26.5401,26.5401,26.5401,26.5401,1,0
+IWDL.US,D,20231003,000000,25.9029,25.9029,25.9029,25.9029,1,0
+IWDL.US,D,20231004,000000,26.0839,26.0839,26.0839,26.0839,1,0
+IWDL.US,D,20231005,000000,25.9253,25.9253,25.9253,25.9253,2,0
+IWDL.US,D,20231006,000000,26.3293,26.3293,26.3293,26.3293,1,0
+IWDL.US,D,20231009,000000,26.725,26.725,26.725,26.725,1,0
+IWDL.US,D,20231010,000000,27.24,27.24,27.1485,27.1485,200,0
+IWDL.US,D,20231011,000000,27.0889,27.0889,27.0889,27.0889,1,0
+IWDL.US,D,20231012,000000,26.5304,26.5304,26.5304,26.5304,1,0
+IWDL.US,D,20231013,000000,26.5279,26.5279,26.5279,26.5279,1,0
+IWDL.US,D,20231016,000000,27.1311,27.1311,27.1311,27.1311,1,0
+IWDL.US,D,20231017,000000,27.3184,27.3184,27.3184,27.3184,1,0
+IWDL.US,D,20231018,000000,26.6147,26.6147,26.6147,26.6147,2,0
+IWDL.US,D,20231019,000000,26.1237,26.1237,26.1237,26.1237,2,0
+IWDL.US,D,20231020,000000,25.5761,25.5761,25.5761,25.5761,1,0
+IWDL.US,D,20231023,000000,25.0977,25.0977,25.0977,25.0977,1,0
+IWDL.US,D,20231024,000000,25.4681,25.4681,25.4681,25.4681,29,0
+IWDL.US,D,20231025,000000,24.96,24.96,24.96,24.96,29,0
+IWDL.US,D,20231026,000000,24.904,24.904,24.904,24.904,80,0
+IWDL.US,D,20231027,000000,24.1295,24.1295,24.1295,24.1295,2,0
+IWDL.US,D,20231030,000000,24.6546,24.6546,24.6546,24.6546,1,0
+IWDL.US,D,20231031,000000,25.1185,25.1185,25.1185,25.1185,1,0
+IWDL.US,D,20231101,000000,25.45,25.45,25.34,25.3747,477,0
+IWDL.US,D,20231102,000000,25.5,26.4102,25.5,26.4102,615,0
+IWDL.US,D,20231103,000000,27.0444,27.0444,27.0444,27.0444,1,0
+IWDL.US,D,20231106,000000,26.7268,26.7268,26.7268,26.7268,1,0
+IWDL.US,D,20231107,000000,26.4883,26.4883,26.4883,26.4883,4,0
+IWDL.US,D,20231108,000000,26.3352,26.3352,26.3352,26.3352,1,0
+IWDL.US,D,20231109,000000,25.8895,25.8895,25.8895,25.8895,1,0
+IWDL.US,D,20231110,000000,26.4539,26.4539,26.4539,26.4539,1,0
+IWDL.US,D,20231113,000000,26.4,26.4,26.4,26.4,25,0
+IWDL.US,D,20231114,000000,27.5738,27.5738,27.5738,27.5738,15,0
+IWDL.US,D,20231115,000000,27.8683,27.8683,27.8683,27.8683,15,0
+IWDL.US,D,20231116,000000,27.6544,27.6544,27.6544,27.6544,15,0
+IWDL.US,D,20231117,000000,27.9,27.9513,27.9,27.9513,476,0
+IWDL.US,D,20231120,000000,28.1252,28.1252,28.1252,28.1252,47,0
+IWDL.US,D,20231121,000000,28.0713,28.0713,28.0713,28.0713,1,0
+IWDL.US,D,20231122,000000,28.57,28.57,28.2,28.2997,553,0
+IWDL.US,D,20231124,000000,28.4651,28.4651,28.4651,28.4651,1,0
+IWDL.US,D,20231127,000000,28.3355,28.3355,28.3355,28.3355,34,0
+IWDL.US,D,20231128,000000,28.2738,28.2738,28.2738,28.2738,1,0
+IWDL.US,D,20231129,000000,28.4168,28.4168,28.4168,28.4168,1,0
+IWDL.US,D,20231130,000000,28.8942,28.8942,28.8942,28.8942,1,0
+IWDL.US,D,20231201,000000,28.88,29.5355,28.88,29.5355,400,0
+IWDL.US,D,20231204,000000,29.5673,29.5673,29.5673,29.5673,159,0
+IWDL.US,D,20231205,000000,29.0635,29.0635,29.0635,29.0635,1,0
+IWDL.US,D,20231206,000000,28.9205,28.9205,28.9205,28.9205,1,0
+IWDL.US,D,20231207,000000,29.1073,29.1073,29.1073,29.1073,1,0
+IWDL.US,D,20231208,000000,29.15,29.3431,29.14,29.3431,400,0
+IWDL.US,D,20231211,000000,29.7597,29.7597,29.7597,29.7597,1,0
+IWDL.US,D,20231212,000000,29.7401,29.7401,29.7401,29.7401,57,0
+IWDL.US,D,20231213,000000,30.7255,30.7255,30.7255,30.7255,2,0
+IWDL.US,D,20231214,000000,31.4887,31.4887,31.4887,31.4887,11,0
+IWDL.US,D,20231215,000000,31.05,31.1669,31.05,31.1669,177,0
+IWDL.US,D,20231218,000000,31.29,31.29,31.2805,31.2805,413,0
+IWDL.US,D,20231219,000000,31.7303,31.7303,31.7303,31.7303,1,0
+IWDL.US,D,20231220,000000,30.7986,30.7986,30.7986,30.7986,41,0
+IWDL.US,D,20231221,000000,31.3573,31.3573,31.3573,31.3573,1,0
+IWDL.US,D,20231222,000000,31.71,31.71,31.4,31.5724,309,0
+IWDL.US,D,20231226,000000,31.9024,31.9024,31.9024,31.9024,39,0
+IWDL.US,D,20231227,000000,31.84,31.9454,31.83,31.9454,8018,0
+IWDL.US,D,20231228,000000,32.1,32.11,32.0525,32.0605,1601,0
+IWDL.US,D,20231229,000000,31.89,31.89,31.8631,31.8631,205,0
+IWDL.US,D,20240102,000000,32.0432,32.0432,32.0432,32.0432,34,0
+IWDL.US,D,20240103,000000,31.5215,31.5215,31.5215,31.5215,22,0
+IWDL.US,D,20240104,000000,31.4463,31.4463,31.4463,31.4463,3,0
+IWDL.US,D,20240105,000000,31.6165,31.6165,31.6165,31.6165,1,0
+IWDL.US,D,20240108,000000,32.0369,32.0369,32.0369,32.0369,141,0
+IWDL.US,D,20240109,000000,31.6721,31.6721,31.6721,31.6721,31,0
+IWDL.US,D,20240110,000000,31.607,31.607,31.607,31.607,11,0
+IWDL.US,D,20240111,000000,31.3977,31.3977,31.3977,31.3977,100,0
+IWDL.US,D,20240112,000000,31.3695,31.3695,31.3695,31.3695,38,0
+IWDL.US,D,20240116,000000,30.9008,30.9008,30.9008,30.9008,29,0
+IWDL.US,D,20240117,000000,30.4947,30.4947,30.4947,30.4947,31,0
+IWDL.US,D,20240118,000000,30.6597,30.6597,30.6597,30.6597,31,0
+IWDL.US,D,20240119,000000,31.1888,31.1888,31.1888,31.1888,4,0
+IWDL.US,D,20240122,000000,31.4438,31.4438,31.4438,31.4438,5,0
+IWDL.US,D,20240123,000000,31.5468,31.5468,31.5468,31.5468,1,0
+IWDL.US,D,20240124,000000,31.2847,31.2847,31.2847,31.2847,5,0
+IWDL.US,D,20240125,000000,31.8852,31.8852,31.8852,31.8852,1,0
+IWDL.US,D,20240126,000000,31.9396,31.9396,31.9396,31.9396,5,0
+IWDL.US,D,20240129,000000,32.2213,32.2213,32.2213,32.2213,1,0
+IWDL.US,D,20240130,000000,32.4381,32.4381,32.4381,32.4381,3,0
+IWDL.US,D,20240131,000000,31.8198,31.8198,31.8198,31.8198,20,0
+IWDL.US,D,20240201,000000,32.3003,32.3003,32.3003,32.3003,1,0
+IWDL.US,D,20240202,000000,32.3266,32.3266,32.3266,32.3266,46,0
+IWDL.US,D,20240205,000000,31.6967,31.6967,31.6967,31.6967,1,0
+IWDL.US,D,20240206,000000,32.0131,32.0131,32.0131,32.0131,2,0
+IWDL.US,D,20240207,000000,32.1608,32.1608,32.1608,32.1608,3,0
+IWDL.US,D,20240208,000000,32.2371,32.2371,32.2371,32.2371,2,0
+IWDL.US,D,20240209,000000,32.24,32.2637,32.2,32.2625,1488,0
+IWDL.US,D,20240212,000000,32.45,32.6589,32.45,32.6589,124,0
+IWDL.US,D,20240213,000000,31.6483,31.6483,31.6483,31.6483,1,0
+IWDL.US,D,20240214,000000,32.1896,32.1896,32.1896,32.1896,56,0
+IWDL.US,D,20240215,000000,33.0436,33.0436,33.0436,33.0436,1,0
+IWDL.US,D,20240216,000000,32.856,32.856,32.856,32.856,1,0
+IWDL.US,D,20240220,000000,32.7159,32.7159,32.7159,32.7159,2,0
+IWDL.US,D,20240221,000000,33.0259,33.0259,33.0259,33.0259,1,0
+IWDL.US,D,20240222,000000,33.5775,33.5775,33.5775,33.5775,4,0
+IWDL.US,D,20240223,000000,33.82,33.82,33.7529,33.7529,598,0
+IWDL.US,D,20240226,000000,33.4367,33.4367,33.4367,33.4367,1,0
+IWDL.US,D,20240227,000000,33.6018,33.6018,33.6018,33.6018,1,0
+IWDL.US,D,20240228,000000,33.6276,33.6276,33.6276,33.6276,11,0
+IWDL.US,D,20240229,000000,33.9707,33.9707,33.9707,33.9707,6,0
+IWDL.US,D,20240301,000000,34.223,34.223,34.223,34.223,1,0
+IWDL.US,D,20240304,000000,34.3386,34.3386,34.3386,34.3386,2,0
+IWDL.US,D,20240305,000000,34.35,34.35,34.1027,34.1027,100,0
+IWDL.US,D,20240306,000000,34.5132,34.5132,34.5132,34.5132,29,0
+IWDL.US,D,20240307,000000,34.8888,34.8888,34.8888,34.8888,2,0
+IWDL.US,D,20240308,000000,34.8648,34.8648,34.8648,34.8648,32,0
+IWDL.US,D,20240311,000000,35.0069,35.0069,35.0069,35.0069,2,0
+IWDL.US,D,20240312,000000,35.2118,35.2118,35.2118,35.2118,3,0
+IWDL.US,D,20240313,000000,35.2749,35.2749,35.2749,35.2749,2,0
+IWDL.US,D,20240314,000000,34.6976,34.6976,34.6976,34.6976,1,0
+IWDL.US,D,20240315,000000,34.6899,34.6899,34.6899,34.6899,17,0
+IWDL.US,D,20240318,000000,34.83,34.83,34.83,34.83,1,0
+IWDL.US,D,20240319,000000,35.1897,35.1897,35.1897,35.1897,1,0
+IWDL.US,D,20240320,000000,35.68,35.68,35.655,35.6755,506,0
+IWDL.US,D,20240321,000000,36.1842,36.1842,36.1842,36.1842,7,0
+IWDL.US,D,20240322,000000,35.8357,35.8357,35.8357,35.8357,3,0
+IWDL.US,D,20240325,000000,35.61,35.815,35.61,35.815,916,0
+IWDL.US,D,20240326,000000,35.6834,35.6834,35.6834,35.6834,17,0
+IWDL.US,D,20240327,000000,36.6719,36.6719,36.6719,36.6719,3,0
+IWDL.US,D,20240328,000000,37.0038,37.0038,37.0038,37.0038,6,0
+IWDL.US,D,20240401,000000,36.6794,36.6794,36.6794,36.6794,163,0
+IWDL.US,D,20240402,000000,36.1939,36.1939,36.1939,36.1939,2,0
+IWDL.US,D,20240403,000000,36.2238,36.2238,36.2238,36.2238,53,0
+IWDL.US,D,20240404,000000,36,36,35.531,35.531,272,0
+IWDL.US,D,20240405,000000,36.07,36.07,36.0262,36.0262,378,0
+IWDL.US,D,20240408,000000,36.0448,36.0448,36.0448,36.0448,74,0
+IWDL.US,D,20240409,000000,36.0739,36.0739,36.0739,36.0739,1,0
+IWDL.US,D,20240410,000000,35.2424,35.2424,35.2424,35.2424,74,0
+IWDL.US,D,20240411,000000,35.1479,35.1479,35.1479,35.1479,12,0
+IWDL.US,D,20240412,000000,33.9766,33.9766,33.9766,33.9766,1,0
+IWDL.US,D,20240415,000000,33.5596,33.5596,33.5596,33.5596,74,0
+IWDL.US,D,20240416,000000,33.2082,33.2082,33.2082,33.2082,1,0
+IWDL.US,D,20240417,000000,33.0622,33.0622,33.0622,33.0622,11,0
+IWDL.US,D,20240418,000000,33.0479,33.0479,33.0479,33.0479,1,0
+IWDL.US,D,20240419,000000,33.35,33.36,33.35,33.36,800,0
+IWDL.US,D,20240422,000000,34.0209,34.0209,34.0209,34.0209,39,0
+IWDL.US,D,20240423,000000,34.6285,34.6285,34.6285,34.6285,2,0
+IWDL.US,D,20240424,000000,34.66,34.66,34.66,34.66,2,0
+IWDL.US,D,20240425,000000,34.4668,34.4668,34.4668,34.4668,38,0
+IWDL.US,D,20240426,000000,34.4236,34.4236,34.4236,34.4236,42,0
+IWDL.US,D,20240429,000000,34.6907,34.6907,34.6907,34.6907,18,0
+IWDL.US,D,20240430,000000,33.8303,33.8303,33.8303,33.8303,16,0
+IWDL.US,D,20240501,000000,33.6376,33.6376,33.6376,33.6376,23,0
+IWDL.US,D,20240502,000000,33.9253,33.9253,33.9253,33.9253,1,0
+IWDL.US,D,20240503,000000,34.54,34.54,33.96,34.3297,1601,0
+IWDL.US,D,20240506,000000,34.8849,34.8849,34.8849,34.8849,19,0
+IWDL.US,D,20240507,000000,35.0713,35.0713,35.0713,35.0713,19,0
+IWDL.US,D,20240508,000000,35.1333,35.1333,35.1333,35.1333,1,0
+IWDL.US,D,20240509,000000,35.7147,35.7147,35.7147,35.7147,161,0
+IWDL.US,D,20240510,000000,35.74,35.8393,35.74,35.8393,360,0
+IWDL.US,D,20240513,000000,35.7266,35.7266,35.7266,35.7266,2,0
+IWDL.US,D,20240514,000000,36.0898,36.0898,36.0898,36.0898,19,0
+IWDL.US,D,20240515,000000,36.6073,36.6073,36.6073,36.6073,2,0
+IWDL.US,D,20240516,000000,36.5845,36.5845,36.5845,36.5845,11,0
+IWDL.US,D,20240517,000000,36.68,36.68,36.6567,36.6567,3515,0
+IWDL.US,D,20240520,000000,36.4073,36.4073,36.4073,36.4073,115,0
+IWDL.US,D,20240521,000000,36.5069,36.5069,36.5069,36.5069,161,0
+IWDL.US,D,20240522,000000,36.1911,36.1911,36.1911,36.1911,20,0
+IWDL.US,D,20240523,000000,35.21,35.2215,35.21,35.2127,3615,0
+IWDL.US,D,20240524,000000,35.59,35.59,35.5871,35.5871,2068,0
+IWDL.US,D,20240528,000000,35.17,35.1898,35.1054,35.1054,1294,0
+IWDL.US,D,20240529,000000,34.2866,34.2866,34.2866,34.2866,37,0
+IWDL.US,D,20240530,000000,34.6341,34.6341,34.6341,34.6341,19,0
+IWDL.US,D,20240531,000000,35.15,35.6549,35.13,35.6549,495,0
+IWDL.US,D,20240603,000000,35.51,35.53,35.2777,35.2777,4097,0
+IWDL.US,D,20240604,000000,35.0289,35.0289,35.0289,35.0289,67,0
+IWDL.US,D,20240605,000000,35.3608,35.3608,35.3608,35.3608,307,0
+IWDL.US,D,20240606,000000,35.2096,35.2096,35.2096,35.2096,76,0
+IWDL.US,D,20240607,000000,35.1095,35.1095,35.1095,35.1095,225,0
+IWDL.US,D,20240610,000000,35.1797,35.1797,35.1797,35.1797,34,0
+IWDL.US,D,20240611,000000,34.61,34.693,34.61,34.693,2342,0
+IWDL.US,D,20240612,000000,34.9323,34.9323,34.9323,34.9323,32,0
+IWDL.US,D,20240613,000000,34.6552,34.6552,34.6552,34.6552,18,0
+IWDL.US,D,20240614,000000,34.1603,34.1603,34.1603,34.1603,18,0
+IWDL.US,D,20240617,000000,34.5674,34.5674,34.5674,34.5674,28,0
+IWDL.US,D,20240618,000000,34.64,34.8097,34.64,34.8097,212,0
+IWDL.US,D,20240620,000000,35.0469,35.0469,35.0469,35.0469,38,0
+IWDL.US,D,20240621,000000,35.0491,35.0491,35.0491,35.0491,30,0
+IWDL.US,D,20240624,000000,35.6092,35.6092,35.6092,35.6092,30,0
+IWDL.US,D,20240625,000000,35.0671,35.0671,35.0671,35.0671,15,0
+IWDL.US,D,20240626,000000,34.8466,34.8466,34.8466,34.8466,1,0
+IWDL.US,D,20240627,000000,34.7609,34.7609,34.7609,34.7609,1,0
+IWDL.US,D,20240628,000000,34.8525,34.8525,34.8525,34.8525,12,0
+IWDL.US,D,20240701,000000,34.4242,34.4242,34.4242,34.4242,12,0
+IWDL.US,D,20240702,000000,34.5751,34.5751,34.5751,34.5751,2,0
+IWDL.US,D,20240703,000000,34.6609,34.6609,34.6609,34.6609,1,0
+IWDL.US,D,20240705,000000,34.5377,34.5377,34.5377,34.5377,1,0
+IWDL.US,D,20240708,000000,34.5456,34.5456,34.5456,34.5456,1,0
+IWDL.US,D,20240709,000000,34.61,34.6101,34.5734,34.5734,614,0
+IWDL.US,D,20240710,000000,35.2321,35.2321,35.2321,35.2321,1,0
+IWDL.US,D,20240711,000000,35.9724,35.9724,35.9724,35.9724,7,0
+IWDL.US,D,20240712,000000,36.4245,36.4245,36.4245,36.4245,1,0
+IWDL.US,D,20240715,000000,36.6444,36.6444,36.6444,36.6444,15,0
+IWDL.US,D,20240716,000000,37.96,37.96,37.96,37.96,39,0
+IWDL.US,D,20240717,000000,38.0867,38.0867,38.0867,38.0867,1,0
+IWDL.US,D,20240718,000000,37.4163,37.4163,37.4163,37.4163,28,0
+IWDL.US,D,20240719,000000,36.91,36.91,36.771,36.771,113,0
+IWDL.US,D,20240722,000000,37.1548,37.1548,37.1548,37.1548,10,0
+IWDL.US,D,20240723,000000,36.8585,36.8585,36.8585,36.8585,60,0
+IWDL.US,D,20240724,000000,36.4056,36.4056,36.4056,36.4056,5,0
+IWDL.US,D,20240725,000000,36.6964,36.6964,36.6964,36.6964,7,0
+IWDL.US,D,20240726,000000,37.8,37.8,37.5462,37.5462,1004,0
+IWDL.US,D,20240729,000000,37.5999,37.5999,37.5999,37.5999,4,0
+IWDL.US,D,20240730,000000,38.0457,38.0457,38.0457,38.0457,5,0
+IWDL.US,D,20240731,000000,38.1847,38.1847,38.1847,38.1847,712,0
+IWDL.US,D,20240801,000000,38.19,38.19,37.389,37.389,105,0
+IWDL.US,D,20240802,000000,37.43,37.43,36.02,36.1762,509,0
+IWDL.US,D,20240805,000000,34.3932,34.3932,34.3932,34.3932,1,0
+IWDL.US,D,20240806,000000,35.65,35.65,35.0518,35.0518,606,0
+IWDL.US,D,20240807,000000,34.6796,34.6796,34.6796,34.6796,4,0
+IWDL.US,D,20240808,000000,35.7714,35.7714,35.7714,35.7714,6,0
+IWDL.US,D,20240809,000000,35.67,35.8887,35.67,35.8887,904,0
+IWDL.US,D,20240812,000000,35.5083,35.5083,35.5083,35.5083,5,0
+IWDL.US,D,20240813,000000,36.279,36.279,36.279,36.279,2,0
+IWDL.US,D,20240814,000000,36.5831,36.5831,36.5831,36.5831,2,0
+IWDL.US,D,20240815,000000,37.3861,37.3861,37.3861,37.3861,2,0
+IWDL.US,D,20240816,000000,37.6283,37.6283,37.6283,37.6283,1,0
+IWDL.US,D,20240819,000000,38.1267,38.1267,38.1267,38.1267,1,0
+IWDL.US,D,20240820,000000,37.829,37.829,37.829,37.829,1,0
+IWDL.US,D,20240821,000000,38.2265,38.2265,38.2265,38.2265,1,0
+IWDL.US,D,20240822,000000,38.025,38.025,38.025,38.025,3,0
+IWDL.US,D,20240823,000000,39.0496,39.0496,39.0496,39.0496,2,0
+IWDL.US,D,20240826,000000,39.0411,39.0411,39.0411,39.0411,9,0
+IWDL.US,D,20240827,000000,39.1072,39.1072,39.1072,39.1072,11,0
+IWDL.US,D,20240828,000000,38.9945,38.9945,38.9945,38.9945,1,0
+IWDL.US,D,20240829,000000,39.2825,39.2825,39.2825,39.2825,2,0
+IWDL.US,D,20240830,000000,39.9355,39.9355,39.9355,39.9355,10,0
+IWDL.US,D,20240903,000000,38.9117,38.9117,38.9117,38.9117,2,0
+IWDL.US,D,20240904,000000,38.9726,38.9726,38.9726,38.9726,3,0
+IWDL.US,D,20240905,000000,38.3152,38.3152,38.3152,38.3152,1,0
+IWDL.US,D,20240906,000000,37.5806,37.5806,37.5806,37.5806,1,0
+IWDL.US,D,20240909,000000,38.3,38.3,38.19,38.2619,1200,0
+IWDL.US,D,20240910,000000,38.1641,38.1641,38.1641,38.1641,2,0
+IWDL.US,D,20240911,000000,38.0914,38.0914,38.0914,38.0914,1,0
+IWDL.US,D,20240912,000000,38.3739,38.3739,38.3739,38.3739,2,0
+IWDL.US,D,20240913,000000,38.89,38.9698,38.89,38.9698,334,0
+IWDL.US,D,20240916,000000,39.5278,39.5278,39.5278,39.5278,1,0
+IWDL.US,D,20240917,000000,39.5018,39.5018,39.5018,39.5018,3,0
+IWDL.US,D,20240918,000000,39.4174,39.4174,39.4174,39.4174,7,0
+IWDL.US,D,20240919,000000,40.1327,40.1327,40.1327,40.1327,11,0
+IWDL.US,D,20240920,000000,39.8989,39.8989,39.8989,39.8989,62,0
+IWDL.US,D,20240923,000000,40.2548,40.2548,40.2548,40.2548,19,0
+IWDL.US,D,20240924,000000,40.2511,40.2511,40.2511,40.2511,5,0
+IWDL.US,D,20240925,000000,39.7359,39.7359,39.7359,39.7359,74,0
+IWDL.US,D,20240926,000000,40.3089,40.3089,40.3089,40.3089,3,0
+IWDL.US,D,20240927,000000,40.5868,40.5868,40.5868,40.5868,26,0
+IWDL.US,D,20241001,000000,40.47,40.47,40.47,40.47,3,0
+IWDL.US,D,20241002,000000,40.4293,40.4293,40.4293,40.4293,12,0
+IWDL.US,D,20241003,000000,40.0619,40.0619,40.0619,40.0619,5,0
+IWDL.US,D,20241004,000000,40.6484,40.6484,40.6484,40.6484,130,0
+IWDL.US,D,20241007,000000,40.1126,40.1126,40.1126,40.1126,5,0
+IWDL.US,D,20241008,000000,40.2124,40.2124,40.2124,40.2124,49,0
+IWDL.US,D,20241009,000000,40.7236,40.7236,40.7236,40.7236,46,0
+IWDL.US,D,20241010,000000,40.4619,40.4619,40.4619,40.4619,13,0
+IWDL.US,D,20241011,000000,41.3647,41.3647,41.3647,41.3647,12,0
+IWDL.US,D,20241014,000000,41.9269,41.9269,41.9269,41.9269,12,0
+IWDL.US,D,20241015,000000,41.4748,41.4748,41.4748,41.4748,9,0
+IWDL.US,D,20241016,000000,42.1385,42.1385,42.1385,42.1385,3,0
+IWDL.US,D,20241017,000000,42.0958,42.0958,42.0958,42.0958,2,0
+IWDL.US,D,20241018,000000,42.2698,42.2698,42.2698,42.2698,17,0
+IWDL.US,D,20241021,000000,41.45,41.45,41.4226,41.4226,1005,0
+IWDL.US,D,20241022,000000,41.2956,41.2956,41.2956,41.2956,1,0
+IWDL.US,D,20241023,000000,41.0952,41.0952,41.0952,41.0952,3,0
+IWDL.US,D,20241024,000000,40.939,40.939,40.939,40.939,1,0
+IWDL.US,D,20241025,000000,40.3179,40.3179,40.3179,40.3179,10,0
+IWDL.US,D,20241028,000000,40.7923,40.7923,40.7923,40.7923,1,0
+IWDL.US,D,20241029,000000,40.2867,40.2867,40.2867,40.2867,6,0
+IWDL.US,D,20241030,000000,40.2,40.2,40.2,40.2,200,0
+IWDL.US,D,20241031,000000,39.66,39.66,39.66,39.66,200,0
+IWDL.US,D,20241104,000000,39.4853,39.4853,39.4853,39.4853,35,0
+IWDL.US,D,20241105,000000,40.3335,40.3335,40.3335,40.3335,4,0
+IWDL.US,D,20241106,000000,42.31,42.6602,42.3099,42.6602,699,0
+IWDL.US,D,20241107,000000,42.4139,42.4139,42.4139,42.4139,1,0
+IWDL.US,D,20241108,000000,42.8143,42.8143,42.8143,42.8143,81,0
+IWDL.US,D,20241125,000000,44.4,44.41,44.4,44.4,1030,0
+IWDL.US,D,20241202,000000,44.13,44.13,44.05,44.05,1720,0
+IWDL.US,D,20241204,000000,43.5,43.5,43.4878,43.4878,328,0
+IWDL.US,D,20241216,000000,41.09,41.09,40.7083,40.7083,200,0
+IWDL.US,D,20241220,000000,38.8999,38.8999,38.7222,38.7222,175,0
+IWDL.US,D,20241223,000000,38.63,38.8852,38.5201,38.8852,2146,0
+IWDL.US,D,20250102,000000,38.82,38.82,38.2958,38.2958,203,0
+IWDL.US,D,20250116,000000,48.02,57.62,40.503,40.503,1575,0
+IWDL.US,D,20250121,000000,41.87,41.9753,41.87,41.9753,337,0
+IWDL.US,D,20250130,000000,42.27,42.4081,42.24,42.4081,2303,0
+IWDL.US,D,20250210,000000,41.81,41.82,41.81,41.8172,7700,0
+IWDL.US,D,20250305,000000,39.84,40.2437,39.8,40.2437,515,0
+IWDL.US,D,20250306,000000,39.81,39.81,39.2,39.4816,403,0
+IWDL.US,D,20250310,000000,38.9101,38.9101,38.8146,38.8146,101,0
+IWDL.US,D,20250318,000000,38.85,39.1449,38.85,39.1449,2109,0
+IWDL.US,D,20250319,000000,39.3,39.81,39.23,39.7005,1828,0
+IWDL.US,D,20250321,000000,38.69,39.1759,38.69,39.1759,138,0
+IWDL.US,D,20250324,000000,40.26,40.33,40.05,40.29,3138,0
+IWDL.US,D,20250325,000000,40.09,40.093,40.06,40.093,1428,0
+IWDL.US,D,20250326,000000,39.97,40.073,39.97,40.073,200,0
+IWDL.US,D,20250327,000000,40.03,40.03,39.9247,39.9247,197,0
+IWDL.US,D,20250407,000000,31.97,31.97,31.5096,31.5096,474,0
+IWDL.US,D,20250408,000000,31.31,31.48,30.4457,30.4457,1641,0
+IWDL.US,D,20250410,000000,32.32,33.2856,31.8,33.2856,4815,0
+IWDL.US,D,20250414,000000,35.37,35.37,35.14,35.3043,2215,0
+IWDL.US,D,20250415,000000,35.35,35.36,35.2015,35.2015,953,0
+IWDL.US,D,20250417,000000,34.7,34.7,34.5753,34.5753,309,0
+IWDL.US,D,20250421,000000,32.57,33.1559,32.57,33.1559,7353,0
+IWDL.US,D,20250423,000000,35.4,35.4,35.4,35.4,120,0
+IWDL.US,D,20250428,000000,36.32,36.32,36.32,36.32,105,0
+IWDL.US,D,20250430,000000,36.77,36.77,36.77,36.77,123,0
+IWDL.US,D,20250501,000000,37,37,36.7847,36.7847,301,0
+IWDL.US,D,20250502,000000,37.67,37.67,37.67,37.67,122,0
+IWDL.US,D,20250505,000000,37.49,37.49,37.49,37.49,102,0
+IWDL.US,D,20250506,000000,37.1,37.1,36.99,36.99,4978,0
+IWDL.US,D,20250508,000000,37.82,37.82,37.82,37.82,108,0
+IWDL.US,D,20250512,000000,39.34,39.34,39.34,39.34,114,0
+IWDL.US,D,20250513,000000,39.23,39.23,39.23,39.23,110,0
+IWDL.US,D,20250514,000000,38.76,38.76,38.73,38.73,203,0
+IWDL.US,D,20250516,000000,40.1,40.1621,40.1,40.1621,225,0
+IWDL.US,D,20250519,000000,40.19,40.19,40.19,40.19,187,0
+IWDL.US,D,20250520,000000,40.08,40.08,40.08,40.08,207,0
+IWDL.US,D,20250521,000000,38.62,38.62,38.62,38.62,155,0
+IWDL.US,D,20250602,000000,39.2,39.2,39.2,39.2,102,0
+IWDL.US,D,20250609,000000,39.9,39.9,39.9,39.9,106,0
+IWDL.US,D,20250612,000000,40.34,40.34,40.2431,40.2431,1017,0
+IWDL.US,D,20250616,000000,40.05,40.0501,40.0263,40.0263,2017,0
+IWDL.US,D,20250620,000000,39.59,39.59,39.59,39.59,105,0
+IWDL.US,D,20250710,000000,42.63,42.63,42.63,42.63,150,0
+IWDL.US,D,20250711,000000,42.14,42.2522,42.14,42.2522,110,0
+IWDL.US,D,20250715,000000,43,43,41.3256,41.3256,754,0
+IWDL.US,D,20250717,000000,42.08,42.1402,41.77,42.1402,1039,0
+IWDL.US,D,20250718,000000,42.2,42.2,42.03,42.03,590,0
+IWDL.US,D,20250730,000000,42.34,42.3596,42.34,42.3596,100,0
+IWDL.US,D,20250801,000000,40.52,40.6171,40.5,40.6171,405,0
+IWDL.US,D,20250805,000000,41.39,41.41,41.3,41.31,4049,0
+IWDL.US,D,20250813,000000,42.92,43.2999,42.92,43.2999,153,0
+IWDL.US,D,20250818,000000,43.01,43.01,42.9122,42.9122,162,0
+IWDL.US,D,20250819,000000,42.99,43.0368,42.99,43.0368,100,0
+IWDL.US,D,20250820,000000,43.26,43.27,43.17,43.1719,1057,0
+IWDL.US,D,20250821,000000,42.85,42.98,42.77,42.8702,1002,0
+IWDL.US,D,20250822,000000,44.38,44.38,44.265,44.3026,257,0
+IWDL.US,D,20250827,000000,44.1801,44.2288,44.1801,44.2288,143,0
+IWDL.US,D,20250903,000000,43.37,43.623,43.35,43.623,2408,0
+IWDL.US,D,20250908,000000,43.84,44.061,43.84,44.061,303,0
+IWDL.US,D,20250911,000000,44.27,45.0742,44.27,45.0742,1841,0
+IWDL.US,D,20250912,000000,44.8,44.8,44.5911,44.5911,206,0
+IWDL.US,D,20250916,000000,44.34,44.4428,44.34,44.4428,200,0
+IWDL.US,D,20251009,000000,44.92,45.33,44.92,45.1642,2001,0
+IWDL.US,D,20251010,000000,44.2,44.2,43.2902,43.2902,366,0
+IWDL.US,D,20251014,000000,45.25,45.25,44.9136,44.9136,158,0
+IWDL.US,D,20251016,000000,45.165,45.165,44.2402,44.2402,358,0
+IWDL.US,D,20251017,000000,44.49,44.7579,44.49,44.7579,100,0
+IWDL.US,D,20251022,000000,45.24,45.36,45.24,45.3164,201,0
+IWDL.US,D,20251027,000000,46.56,46.7358,46.56,46.7358,200,0
+IWDL.US,D,20251030,000000,45.8,45.8,45.0588,45.0588,510,0
+IWDL.US,D,20251106,000000,45.25,45.3,44.73,44.7515,1416,0
+IWDL.US,D,20251112,000000,47.09,47.09,46.8422,46.8422,402,0
+IWDL.US,D,20251113,000000,46.2,46.2,45.6679,45.6679,301,0
+IWDL.US,D,20251120,000000,43.58,43.58,43.2262,43.2262,100,0
+IWDL.US,D,20251202,000000,46.63,46.907,46.63,46.907,515,0
+IWDL.US,D,20251203,000000,47.65,47.77,47.65,47.7283,802,0
+IWDL.US,D,20251210,000000,47.44,48.2088,47.44,48.2088,350,0
+IWDL.US,D,20251217,000000,47.41,47.41,47.3295,47.3295,200,0
+IWDL.US,D,20251219,000000,47.85,47.9084,47.85,47.9084,100,0
+IWDL.US,D,20251222,000000,48.6,48.6278,48.6,48.6278,101,0
+IWDL.US,D,20251223,000000,48.71,48.71,48.7097,48.7097,171,0
+IWDL.US,D,20251224,000000,49.12,49.1276,49.12,49.1276,227,0
+IWDL.US,D,20260102,000000,48.36,48.36,46.6,46.6,333,0
+IWDL.US,D,20260107,000000,50.03,50.03,49.765,49.765,126,0
+IWDL.US,D,20260109,000000,51.05,51.25,51.05,51.2458,709,0
+IWDL.US,D,20260112,000000,50.86,51.3152,50.86,51.3152,2517,0
+IWDL.US,D,20260113,000000,51.1,51.1056,51.1,51.1056,101,0
+IWDL.US,D,20260114,000000,51.16,51.4674,51.16,51.4674,224,0
+IWDL.US,D,20260115,000000,52.12,52.12,51.8416,51.8416,403,0
+IWDL.US,D,20260120,000000,50.91,50.91,50.3183,50.3183,100,0
+IWDL.US,D,20260121,000000,51.23,52.3,51.23,51.7884,566,0
+IWDL.US,D,20260122,000000,52.8,54.075,52.0818,52.0818,757,0
+IWDL.US,D,20260123,000000,51.85,51.85,51.42,51.5102,509,0
+IWDL.US,D,20260126,000000,51.87,51.87,51.75,51.8134,504,0
+IWDL.US,D,20260128,000000,51.92,51.9449,51.79,51.8779,1866,0
+IWDL.US,D,20260129,000000,52.08,52.2486,51.85,52.2486,201,0
+IWDL.US,D,20260130,000000,52.09,52.1347,51.66,52.1347,201,0
+IWDL.US,D,20260204,000000,53.02,53.62,53.02,53.3775,815,0
+IWDL.US,D,20260205,000000,52.57,52.57,52.4659,52.4659,186,0
+IWDL.US,D,20260206,000000,53.85,54.3715,53.6374,54.3715,1230,0
+IWDL.US,D,20260209,000000,54.45,54.45,54.3462,54.3462,896,0
+IWDL.US,D,20260210,000000,54.32,54.32,54.1091,54.1091,175,0
+IWDL.US,D,20260212,000000,53.78,53.78,53.106,53.106,118,0
+IWDL.US,D,20260218,000000,53.78,53.7801,53.73,53.73,470,0
diff --git a/daily/us/nyse etfs/1/iwm.us.txt b/daily/us/nyse etfs/1/iwm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..881ef650d33806b0243f081da10af2bfeb84ba24
--- /dev/null
+++ b/daily/us/nyse etfs/1/iwm.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IWM.US,D,20050225,000000,53.0208,53.9971,53.0208,53.9803,27937545.35362,0
+IWM.US,D,20050228,000000,53.9147,54.0685,53.252,53.6468,21400726.679482,0
+IWM.US,D,20050301,000000,53.8126,54.2026,53.6468,54.0597,22961021.743361,0
+IWM.US,D,20050302,000000,53.8295,54.4903,53.7461,53.9634,24847551.855128,0
+IWM.US,D,20050303,000000,54.2115,54.3554,53.6468,54.0061,20587502.336961,0
+IWM.US,D,20050304,000000,54.4476,54.7651,54.1758,54.6699,19072636.616105,0
+IWM.US,D,20050307,000000,54.7651,54.9259,54.4903,54.5439,15733140.505692,0
+IWM.US,D,20050308,000000,54.5439,54.661,53.9713,54.026,17932249.04732,0
+IWM.US,D,20050309,000000,53.9049,54.016,53.4028,53.4028,27470796.59595,0
+IWM.US,D,20050310,000000,53.4901,53.8215,52.8769,53.1825,27093023.964921,0
+IWM.US,D,20050311,000000,53.3184,53.5764,52.854,53.1418,18280837.976424,0
+IWM.US,D,20050314,000000,53.3016,53.5427,53.0575,53.5427,17868221.871737,0
+IWM.US,D,20050315,000000,53.7629,53.88,53.0654,53.1825,21751434.999607,0
+IWM.US,D,20050316,000000,52.994,53.2252,52.6635,52.8769,25411038.769699,0
+IWM.US,D,20050317,000000,52.9007,53.2073,52.613,52.8769,23070709.04682,0
+IWM.US,D,20050318,000000,52.9166,52.9761,52.4621,52.598,28411830.395666,0
+IWM.US,D,20050321,000000,52.7161,52.7935,52.3232,52.6635,19524555.683402,0
+IWM.US,D,20050322,000000,52.7251,53.3274,52.2994,52.2994,36332417.909068,0
+IWM.US,D,20050323,000000,52.2577,52.2756,51.84,51.9174,25397148.34344,0
+IWM.US,D,20050324,000000,51.961,52.3559,51.84,51.8747,19185145.743078,0
+IWM.US,D,20050328,000000,52.0533,52.2657,51.8032,51.9004,14792586.415972,0
+IWM.US,D,20050329,000000,51.8122,52.2994,50.9161,51.1523,25670185.971281,0
+IWM.US,D,20050330,000000,51.2317,51.9342,51.2158,51.9094,22792733.227825,0
+IWM.US,D,20050331,000000,51.9174,51.9948,51.6227,51.9004,24111535.627393,0
+IWM.US,D,20050401,000000,52.1466,52.4452,51.3289,51.6782,28273894.623223,0
+IWM.US,D,20050404,000000,51.5958,51.9948,51.1523,51.8747,35985945.347601,0
+IWM.US,D,20050405,000000,51.8826,52.1109,51.7328,51.97,21019417.698913,0
+IWM.US,D,20050406,000000,52.0949,52.5117,51.9788,52.1188,23206283.557657,0
+IWM.US,D,20050407,000000,51.9094,52.478,51.7863,52.3331,17648145.840118,0
+IWM.US,D,20050408,000000,52.2835,52.3926,51.4649,51.5363,22957493.456173,0
+IWM.US,D,20050411,000000,51.5551,51.6127,51.1523,51.2784,22548884.340877,0
+IWM.US,D,20050412,000000,51.2069,51.8747,50.6859,51.7566,38545403.775631,0
+IWM.US,D,20050413,000000,51.6604,51.7466,50.7535,50.8367,30541966.515999,0
+IWM.US,D,20050414,000000,50.8715,51.0829,49.8068,49.8068,43875938.247322,0
+IWM.US,D,20050415,000000,49.8425,50.1124,48.8562,49.1281,60762883.084823,0
+IWM.US,D,20050418,000000,49.0408,49.6084,48.6994,49.4426,41597274.438419,0
+IWM.US,D,20050419,000000,49.7463,50.2791,49.6917,50.2652,37828457.028102,0
+IWM.US,D,20050420,000000,50.3039,50.3863,49.3593,49.4784,37313930.767126,0
+IWM.US,D,20050421,000000,49.9983,50.7196,49.2998,50.6859,38155863.132747,0
+IWM.US,D,20050422,000000,50.5331,50.6065,49.3166,49.8683,35507427.570279,0
+IWM.US,D,20050425,000000,50.0579,50.412,49.9239,50.3288,22411187.415639,0
+IWM.US,D,20050426,000000,50.1124,50.6065,49.2998,49.6162,36473642.113702,0
+IWM.US,D,20050427,000000,49.385,49.9556,48.9604,49.5994,39065585.777169,0
+IWM.US,D,20050428,000000,49.394,49.4099,48.3333,48.3333,35848489.285155,0
+IWM.US,D,20050429,000000,48.8483,49.0477,47.9999,48.9604,67662887.577998,0
+IWM.US,D,20050502,000000,49.0933,49.4873,48.882,49.4596,29496904.176769,0
+IWM.US,D,20050503,000000,49.4426,49.8336,49.138,49.7096,29554337.35547,0
+IWM.US,D,20050504,000000,49.6084,50.3605,49.4694,50.2652,27694403.938139,0
+IWM.US,D,20050505,000000,50.3039,50.6254,49.8504,50.2553,49315679.304677,0
+IWM.US,D,20050506,000000,50.6859,50.7535,50.2007,50.428,27506104.662696,0
+IWM.US,D,20050509,000000,50.412,50.9866,50.158,50.9161,22808032.550254,0
+IWM.US,D,20050510,000000,50.6254,50.6859,50.1481,50.3039,34979246.706867,0
+IWM.US,D,20050511,000000,50.4537,50.4894,49.7165,50.3288,37778089.493926,0
+IWM.US,D,20050512,000000,50.4716,50.6254,49.4426,49.5398,35837657.514029,0
+IWM.US,D,20050513,000000,49.7096,49.7899,48.8155,49.3593,43952903.483726,0
+IWM.US,D,20050516,000000,49.2998,50.1303,49.2402,50.1124,36898491.831127,0
+IWM.US,D,20050517,000000,49.9318,50.428,49.6421,50.421,26704894.233795,0
+IWM.US,D,20050518,000000,50.6611,51.4569,50.6432,51.4252,43261607.111959,0
+IWM.US,D,20050519,000000,51.3626,51.7229,51.2714,51.5551,31458991.636563,0
+IWM.US,D,20050520,000000,51.5363,51.5958,51.1424,51.4936,27262494.622953,0
+IWM.US,D,20050523,000000,51.5551,52.0454,51.5106,51.83,32337640.965102,0
+IWM.US,D,20050524,000000,51.6455,51.9342,51.5174,51.6227,25849070.434121,0
+IWM.US,D,20050525,000000,51.6385,51.6604,51.1057,51.2397,26425501.456279,0
+IWM.US,D,20050526,000000,51.447,52.0037,51.447,51.9441,23596061.032158,0
+IWM.US,D,20050527,000000,52.087,52.2914,51.7466,52.2408,17765127.557366,0
+IWM.US,D,20050531,000000,52.2756,52.4283,51.9511,52.1188,22687989.154492,0
+IWM.US,D,20050601,000000,52.1188,52.8927,52.1019,52.7161,31349300.301929,0
+IWM.US,D,20050602,000000,52.7161,52.9671,52.5464,52.861,16963917.128465,0
+IWM.US,D,20050603,000000,52.8113,53.0307,52.2994,52.478,25653707.529741,0
+IWM.US,D,20050606,000000,52.4542,52.7349,52.2756,52.6635,22212765.856126,0
+IWM.US,D,20050607,000000,52.854,53.4305,52.6556,52.7776,29801008.065935,0
+IWM.US,D,20050608,000000,52.8849,52.994,52.3559,52.4452,21284685.234142,0
+IWM.US,D,20050609,000000,52.4016,53.0396,52.1366,52.9523,25672068.530684,0
+IWM.US,D,20050610,000000,53.0654,53.1498,52.7518,53.0654,23480377.353728,0
+IWM.US,D,20050613,000000,52.9066,53.376,52.7935,53.3016,25910144.772953,0
+IWM.US,D,20050614,000000,53.2777,53.7629,53.0832,53.7629,18774062.493235,0
+IWM.US,D,20050615,000000,53.8969,53.9396,53.2252,53.9049,24219218.428361,0
+IWM.US,D,20050616,000000,53.9396,54.4992,53.8126,54.4298,25920038.28776,0
+IWM.US,D,20050617,000000,54.653,54.9339,54.279,54.397,24672905.166533,0
+IWM.US,D,20050620,000000,54.143,54.3881,54.0061,54.1112,20182309.643709,0
+IWM.US,D,20050621,000000,54.2571,54.3722,53.9803,54.265,16240844.000523,0
+IWM.US,D,20050622,000000,54.3554,54.5687,53.9466,54.3881,18503148.287591,0
+IWM.US,D,20050623,000000,54.3047,54.4744,53.4305,53.4305,23128491.930078,0
+IWM.US,D,20050624,000000,53.4802,53.5496,52.7429,52.861,29619064.947962,0
+IWM.US,D,20050627,000000,52.9166,53.1825,52.7698,52.994,24715858.359421,0
+IWM.US,D,20050628,000000,53.3363,54.265,53.2936,53.8215,24217926.436307,0
+IWM.US,D,20050629,000000,54.265,54.4298,54.0685,54.2482,20165244.665994,0
+IWM.US,D,20050630,000000,54.4387,54.6292,53.8702,54.1291,33392117.109141,0
+IWM.US,D,20050701,000000,54.1291,54.4218,53.9049,54.3643,17641557.890002,0
+IWM.US,D,20050705,000000,54.2204,55.2752,54.1758,55.2226,31397553.484057,0
+IWM.US,D,20050706,000000,55.2405,55.3516,54.7037,54.7215,24825071.999645,0
+IWM.US,D,20050707,000000,54.1192,54.9666,53.9297,54.8753,39383222.325684,0
+IWM.US,D,20050708,000000,54.9259,56.0988,54.8495,56.0571,29383568.658622,0
+IWM.US,D,20050711,000000,56.0898,56.9203,56.065,56.7457,42005180.113423,0
+IWM.US,D,20050712,000000,56.6584,57.0493,56.3607,56.5651,30203028.22332,0
+IWM.US,D,20050713,000000,56.6326,56.7794,56.2089,56.4391,19986365.242125,0
+IWM.US,D,20050714,000000,56.8439,56.9908,55.8963,56.0293,30658476.585602,0
+IWM.US,D,20050715,000000,56.0383,56.2506,55.5887,56.0809,18470313.347597,0
+IWM.US,D,20050718,000000,56.0026,56.1504,55.5451,55.7594,16971330.46196,0
+IWM.US,D,20050719,000000,55.9876,56.6326,55.8685,56.5374,16546836.495857,0
+IWM.US,D,20050720,000000,56.2903,57.3986,56.2416,57.2269,28121611.893788,0
+IWM.US,D,20050721,000000,57.3133,57.3133,56.2675,56.3339,49364989.662829,0
+IWM.US,D,20050722,000000,56.4639,57.2895,56.3429,57.2012,32930667.332917,0
+IWM.US,D,20050725,000000,57.1853,57.5098,56.5989,56.8291,26611919.180112,0
+IWM.US,D,20050726,000000,56.8529,57.2448,56.581,56.9997,25854598.184831,0
+IWM.US,D,20050727,000000,57.1417,57.2012,56.4639,57.1595,30769691.704934,0
+IWM.US,D,20050728,000000,57.2448,57.7827,56.9442,57.7499,25205194.806544,0
+IWM.US,D,20050729,000000,57.7827,57.9999,57.3063,57.6864,29205039.947104,0
+IWM.US,D,20050801,000000,57.731,57.991,57.5415,57.6616,26747849.442272,0
+IWM.US,D,20050802,000000,57.8054,58.2202,57.7827,58.0962,19447114.768176,0
+IWM.US,D,20050803,000000,57.9057,58.0456,57.6685,57.8054,20102990.200257,0
+IWM.US,D,20050804,000000,57.4076,57.608,56.7457,56.837,22656215.421699,0
+IWM.US,D,20050805,000000,56.7279,56.7794,55.7901,56.0571,39114663.334881,0
+IWM.US,D,20050808,000000,56.2238,56.3964,55.6721,55.8616,23875449.778498,0
+IWM.US,D,20050809,000000,55.9876,56.1404,55.6156,55.943,25025606.903413,0
+IWM.US,D,20050810,000000,56.1157,56.5899,55.1224,55.8685,32530765.558758,0
+IWM.US,D,20050811,000000,55.7167,56.4223,55.6989,56.3508,27734890.051038,0
+IWM.US,D,20050812,000000,56.1157,56.1404,55.3446,55.6721,30038499.787619,0
+IWM.US,D,20050815,000000,55.7822,56.4977,55.4428,56.2675,27882114.66182,0
+IWM.US,D,20050816,000000,56.1404,56.1504,55.2822,55.2822,22101083.120325,0
+IWM.US,D,20050817,000000,55.2305,55.7326,55.0965,55.2126,24913337.631438,0
+IWM.US,D,20050818,000000,55.0331,55.3605,54.7811,55.0331,27528350.709945,0
+IWM.US,D,20050819,000000,55.2752,55.3684,54.9844,55.3257,24141192.992549,0
+IWM.US,D,20050822,000000,55.435,55.69,55.1224,55.6373,26095387.408852,0
+IWM.US,D,20050823,000000,55.6632,55.7674,55.1144,55.6304,24344789.574832,0
+IWM.US,D,20050824,000000,55.435,56.1057,55.1551,55.4091,33838740.218377,0
+IWM.US,D,20050825,000000,55.5202,55.8091,55.3814,55.7167,16373828.48049,0
+IWM.US,D,20050826,000000,55.7088,55.7167,54.7562,54.8068,23365046.403237,0
+IWM.US,D,20050829,000000,54.7473,55.5451,54.5509,55.5451,28206811.81589,0
+IWM.US,D,20050830,000000,55.3347,55.4608,54.9756,55.3,25844477.916348,0
+IWM.US,D,20050831,000000,55.3605,56.5284,55.1621,56.5284,29785122.207332,0
+IWM.US,D,20050901,000000,56.4391,56.8291,56.2575,56.5284,24846371.728222,0
+IWM.US,D,20050902,000000,56.7279,56.7636,55.9936,56.2238,25806584.857702,0
+IWM.US,D,20050906,000000,56.3964,57.093,56.3062,57.0672,31399905.675517,0
+IWM.US,D,20050907,000000,57.0414,57.3312,56.8291,57.2349,16747844.055064,0
+IWM.US,D,20050908,000000,57.093,57.1853,56.711,56.9124,15333824.259911,0
+IWM.US,D,20050909,000000,57.1178,57.4254,56.9719,57.2626,27087021.543185,0
+IWM.US,D,20050912,000000,57.2895,57.8481,57.1694,57.5167,20746855.749893,0
+IWM.US,D,20050913,000000,57.3986,57.3986,56.8529,57.0751,27337455.356867,0
+IWM.US,D,20050914,000000,57.093,57.1853,56.2903,56.4223,25017016.466394,0
+IWM.US,D,20050915,000000,56.4977,56.6236,56.1325,56.2238,27184116.459201,0
+IWM.US,D,20050916,000000,56.5651,56.9442,56.3697,56.8777,28641078.361507,0
+IWM.US,D,20050919,000000,56.8122,56.9124,56.3339,56.6068,28850330.684351,0
+IWM.US,D,20050920,000000,56.7279,56.8608,55.7088,55.7901,34760350.802155,0
+IWM.US,D,20050921,000000,55.68,55.7495,54.8932,54.8932,33572883.12359,0
+IWM.US,D,20050922,000000,54.9497,55.3347,54.4665,55.1709,40461589.236964,0
+IWM.US,D,20050923,000000,54.9011,55.4835,54.5876,55.3814,31985518.709837,0
+IWM.US,D,20050926,000000,55.7594,55.9509,55.3903,55.7594,26920724.428816,0
+IWM.US,D,20050927,000000,55.6721,55.9509,55.1978,55.5719,31866181.777748,0
+IWM.US,D,20050928,000000,55.7167,55.7763,55.0093,55.4915,25397974.734613,0
+IWM.US,D,20050929,000000,55.4428,56.2089,55.0688,56.1057,28815261.464809,0
+IWM.US,D,20050930,000000,56.1157,56.456,55.9033,56.4153,34148494.809134,0
+IWM.US,D,20051003,000000,56.4977,56.9809,56.456,56.7557,31077327.912466,0
+IWM.US,D,20051004,000000,56.8291,57.0176,55.8438,55.8963,20051089.811234,0
+IWM.US,D,20051005,000000,55.8865,55.8865,54.4218,54.4665,53674111.699737,0
+IWM.US,D,20051006,000000,54.4565,54.8316,53.4117,53.9803,69549059.922853,0
+IWM.US,D,20051007,000000,54.3811,54.6034,54.0418,54.4665,28309791.241732,0
+IWM.US,D,20051010,000000,54.5965,54.6203,53.7868,53.8533,19568691.018785,0
+IWM.US,D,20051011,000000,54.1192,54.3047,53.1091,53.1091,40393214.437579,0
+IWM.US,D,20051012,000000,53.0575,53.3591,52.0454,52.3559,74777320.424581,0
+IWM.US,D,20051013,000000,52.3728,52.8025,51.8747,52.5713,57147414.650112,0
+IWM.US,D,20051014,000000,53.0744,53.5496,52.1019,53.4563,62112519.95307,0
+IWM.US,D,20051017,000000,53.4117,53.8126,52.8769,53.5496,37900483.065559,0
+IWM.US,D,20051018,000000,53.4465,53.5586,52.7698,52.8292,38512692.794314,0
+IWM.US,D,20051019,000000,52.605,53.9634,52.1555,53.9634,50167380.218636,0
+IWM.US,D,20051020,000000,53.8702,54.0855,52.5811,52.9593,55646195.469339,0
+IWM.US,D,20051021,000000,53.2162,53.8612,53.1329,53.5496,52170890.032061,0
+IWM.US,D,20051024,000000,53.6568,54.7215,53.4633,54.7215,35993357.673301,0
+IWM.US,D,20051025,000000,54.5597,54.7215,53.7629,54.2571,38045944.036643,0
+IWM.US,D,20051026,000000,54.1192,54.8852,53.7958,53.9713,43206649.075599,0
+IWM.US,D,20051027,000000,53.7629,53.8126,52.6308,52.8452,32297744.411759,0
+IWM.US,D,20051028,000000,53.0575,53.7629,52.6982,53.5853,45333256.908742,0
+IWM.US,D,20051031,000000,53.9147,54.8495,53.88,54.1936,41577156.852336,0
+IWM.US,D,20051101,000000,54.4218,54.6947,54.0418,54.4665,35570510.442778,0
+IWM.US,D,20051102,000000,54.3127,55.5629,54.2571,55.5629,39148674.370604,0
+IWM.US,D,20051103,000000,55.8865,56.2168,55.4608,55.7594,50758404.099549,0
+IWM.US,D,20051104,000000,55.7257,55.8865,55.1799,55.6373,31190185.736204,0
+IWM.US,D,20051107,000000,55.68,56.1225,55.4508,55.8438,24451884.831831,0
+IWM.US,D,20051108,000000,55.5986,55.7167,55.2822,55.6373,24962412.165767,0
+IWM.US,D,20051109,000000,55.5887,56.1682,55.3257,55.8259,35028088.440756,0
+IWM.US,D,20051110,000000,55.7763,56.2903,55.0093,56.1225,40708027.146988,0
+IWM.US,D,20051111,000000,56.1225,56.4977,56.0383,56.449,23140613.677669,0
+IWM.US,D,20051114,000000,56.5135,56.5472,55.8685,56.2416,28634493.434772,0
+IWM.US,D,20051115,000000,56.1582,56.2843,55.3605,55.426,41378373.494737,0
+IWM.US,D,20051116,000000,55.5104,55.6543,54.8753,55.4428,33460257.0925,0
+IWM.US,D,20051117,000000,55.5986,56.4301,55.5887,56.4054,26131404.962654,0
+IWM.US,D,20051118,000000,56.6167,56.9997,56.3964,56.837,34007739.228763,0
+IWM.US,D,20051121,000000,56.9283,57.5167,56.5215,57.4164,36198959.765869,0
+IWM.US,D,20051122,000000,57.3222,57.8739,57.1754,57.7221,24959944.077985,0
+IWM.US,D,20051123,000000,57.608,58.0783,57.5802,57.7916,25056680.219297,0
+IWM.US,D,20051125,000000,57.731,57.8878,57.5802,57.7499,6944728.3803183,0
+IWM.US,D,20051128,000000,57.8799,57.9057,56.7725,56.9809,28946950.92934,0
+IWM.US,D,20051129,000000,57.0176,57.4164,56.8043,57.0672,27320749.153856,0
+IWM.US,D,20051130,000000,57.0414,57.5892,56.9908,57.3133,45172143.88729,0
+IWM.US,D,20051201,000000,57.5981,58.504,57.2965,58.248,44007746.631559,0
+IWM.US,D,20051202,000000,58.2877,58.4793,57.8799,58.4793,27976853.3552,0
+IWM.US,D,20051205,000000,58.382,58.4246,57.7132,58.0614,30502307.802068,0
+IWM.US,D,20051206,000000,58.2976,58.6965,58.0783,58.2381,31166061.160728,0
+IWM.US,D,20051207,000000,58.1378,58.2629,57.5634,57.8799,27553652.388944,0
+IWM.US,D,20051208,000000,57.991,58.4703,57.5257,58.0356,39173386.490048,0
+IWM.US,D,20051209,000000,58.122,58.4246,57.7132,58.3215,26422792.505703,0
+IWM.US,D,20051212,000000,58.4793,58.6062,58.0168,58.504,28454784.596348,0
+IWM.US,D,20051213,000000,58.3492,58.6539,58.0456,58.511,29159254.852759,0
+IWM.US,D,20051214,000000,58.4246,58.767,58.1378,58.4434,31744375.750082,0
+IWM.US,D,20051215,000000,58.4793,58.4793,57.5505,57.8481,37558481.078776,0
+IWM.US,D,20051216,000000,58.1557,58.248,57.6169,57.6437,25279111.465757,0
+IWM.US,D,20051219,000000,57.74,57.7588,56.7725,56.9283,27004756.31754,0
+IWM.US,D,20051220,000000,56.8608,57.3807,56.5374,56.9124,33849921.69406,0
+IWM.US,D,20051221,000000,57.0414,57.7667,56.9997,57.5981,35503189.796034,0
+IWM.US,D,20051222,000000,57.5634,57.7916,57.2626,57.7588,24272058.081496,0
+IWM.US,D,20051223,000000,57.865,58.4623,57.7499,57.8878,17953546.760308,0
+IWM.US,D,20051227,000000,58.0783,58.1468,56.9908,57.0246,30835834.24036,0
+IWM.US,D,20051228,000000,57.2191,57.5167,56.8955,57.3629,24112710.715329,0
+IWM.US,D,20051229,000000,57.354,57.5415,57.0583,57.0583,24577456.986097,0
+IWM.US,D,20051230,000000,56.7279,56.9203,56.4728,56.6931,39851622.857906,0
+IWM.US,D,20060103,000000,57.1108,57.9057,56.1225,57.8243,47701710.134137,0
+IWM.US,D,20060104,000000,57.8739,58.3313,57.6775,58.1378,35050452.399916,0
+IWM.US,D,20060105,000000,58.1468,58.4534,57.991,58.4534,27906361.180383,0
+IWM.US,D,20060106,000000,58.374,59.1827,58.3582,59.148,31627397.056217,0
+IWM.US,D,20060109,000000,59.148,59.8029,59.1143,59.536,26230842.999983,0
+IWM.US,D,20060110,000000,59.2184,60.0758,59.2095,60.0758,31929381.554364,0
+IWM.US,D,20060111,000000,60.0857,60.1006,59.5111,59.9725,34826255.49817,0
+IWM.US,D,20060112,000000,59.8624,60.1085,59.5181,59.7612,28908703.127166,0
+IWM.US,D,20060113,000000,59.7086,59.8803,59.4953,59.786,24279239.622345,0
+IWM.US,D,20060117,000000,59.4636,59.5181,59.0875,59.5023,31753677.689745,0
+IWM.US,D,20060118,000000,58.9644,59.4794,58.8831,59.404,35946519.434108,0
+IWM.US,D,20060119,000000,59.5181,60.4736,59.4317,60.3318,31542428.926762,0
+IWM.US,D,20060120,000000,60.3566,60.431,59.3345,59.6421,51240683.972294,0
+IWM.US,D,20060123,000000,59.6928,59.9537,59.4714,59.8277,35874495.412239,0
+IWM.US,D,20060124,000000,59.8624,60.6969,59.8544,60.4984,43274318.419106,0
+IWM.US,D,20060125,000000,60.6632,60.8369,60.1343,60.6552,38351109.133011,0
+IWM.US,D,20060126,000000,60.8537,61.5582,60.6801,61.5264,45888271.298206,0
+IWM.US,D,20060127,000000,61.6376,62.232,61.4015,61.833,34181330.756921,0
+IWM.US,D,20060130,000000,61.7755,62.0137,61.5761,61.6554,33152861.747761,0
+IWM.US,D,20060131,000000,61.585,61.9958,61.2893,61.4779,44867922.086213,0
+IWM.US,D,20060201,000000,61.6812,62.2062,61.5761,62.1129,41205141.749076,0
+IWM.US,D,20060202,000000,62.0792,62.1049,60.8904,61.1782,61492780.994499,0
+IWM.US,D,20060203,000000,61.0174,61.595,60.7605,60.9936,50362622.187723,0
+IWM.US,D,20060206,000000,61.0958,61.5582,60.7693,61.5334,29121360.786319,0
+IWM.US,D,20060207,000000,61.4094,61.6812,60.4578,60.5401,49265541.547559,0
+IWM.US,D,20060208,000000,60.7059,61.0412,60.2246,60.9251,42382249.30416,0
+IWM.US,D,20060209,000000,60.9936,61.4689,60.5322,60.6106,39016160.530489,0
+IWM.US,D,20060210,000000,60.4906,60.6969,59.794,60.4816,36886135.267508,0
+IWM.US,D,20060213,000000,60.3645,60.4578,59.778,60.0857,35052806.606964,0
+IWM.US,D,20060214,000000,60.1561,60.9936,59.7433,60.7783,54284903.462175,0
+IWM.US,D,20060215,000000,60.7605,61.3171,60.4816,61.3171,48078899.252373,0
+IWM.US,D,20060216,000000,61.2982,61.8827,61.2794,61.8559,35614760.666689,0
+IWM.US,D,20060217,000000,61.8827,61.9451,61.4352,61.7328,20664001.972486,0
+IWM.US,D,20060221,000000,61.8162,61.971,61.0512,61.46,24923577.827419,0
+IWM.US,D,20060222,000000,61.5761,62.0385,61.1603,61.8737,33776013.097199,0
+IWM.US,D,20060223,000000,61.8162,62.2577,61.5006,61.833,45661013.725739,0
+IWM.US,D,20060224,000000,61.8479,62.3252,61.5582,62.3252,27063011.856239,0
+IWM.US,D,20060227,000000,62.3788,62.7758,62.3004,62.4929,24224745.171276,0
+IWM.US,D,20060228,000000,62.352,62.4275,61.5493,61.6724,42839934.969373,0
+IWM.US,D,20060301,000000,61.833,62.7936,61.7071,62.7936,30886912.269386,0
+IWM.US,D,20060302,000000,62.5902,62.7846,62.1049,62.5296,43009993.171371,0
+IWM.US,D,20060303,000000,62.2062,62.997,62.1546,62.216,45165554.92938,0
+IWM.US,D,20060306,000000,62.3699,62.4185,61.5493,61.7328,34534506.157035,0
+IWM.US,D,20060307,000000,61.5086,61.5176,60.7059,60.8369,45780114.834006,0
+IWM.US,D,20060308,000000,60.7138,61.1782,60.2246,61.0512,60807135.324322,0
+IWM.US,D,20060309,000000,61.07,61.5086,60.5143,60.5143,36609096.697039,0
+IWM.US,D,20060310,000000,60.6711,61.4779,60.3139,61.451,47388430.279573,0
+IWM.US,D,20060313,000000,61.6902,62.097,61.3498,61.5761,41365079.682593,0
+IWM.US,D,20060314,000000,61.5761,62.2577,61.1871,62.2577,44816614.280129,0
+IWM.US,D,20060315,000000,62.2836,63.1666,62.0612,62.8283,37602849.214598,0
+IWM.US,D,20060316,000000,62.8522,63.3046,62.6854,62.6854,38326392.982391,0
+IWM.US,D,20060317,000000,62.9881,63.1349,62.6239,62.9374,37132453.250033,0
+IWM.US,D,20060320,000000,63.0407,63.1578,62.6328,62.9037,30175841.969329,0
+IWM.US,D,20060321,000000,62.8779,63.386,62.0315,62.0315,52359078.450152,0
+IWM.US,D,20060322,000000,62.0225,63.0645,61.9353,62.9881,42629036.918741,0
+IWM.US,D,20060323,000000,62.9037,63.2629,62.6666,63.2629,29961766.34386,0
+IWM.US,D,20060324,000000,63.1171,63.6767,62.9633,63.644,32434849.761854,0
+IWM.US,D,20060327,000000,63.5676,63.6767,63.2372,63.6519,27461619.622757,0
+IWM.US,D,20060328,000000,63.5676,63.9843,63.1578,63.3194,31986579.917038,0
+IWM.US,D,20060329,000000,63.4365,64.5429,63.4365,64.4924,40013790.032,0
+IWM.US,D,20060330,000000,64.5786,64.7821,63.9585,64.3256,34995486.301203,0
+IWM.US,D,20060331,000000,64.5162,64.5786,64.0071,64.5529,29095239.770706,0
+IWM.US,D,20060403,000000,64.6809,64.925,63.9843,64.016,41828413.026014,0
+IWM.US,D,20060404,000000,63.9674,64.5707,63.7868,64.3077,35520022.981102,0
+IWM.US,D,20060405,000000,64.4318,64.7474,63.9585,64.6402,32332460.903362,0
+IWM.US,D,20060406,000000,64.5241,64.7731,64.1946,64.7731,30202907.288026,0
+IWM.US,D,20060407,000000,64.8902,65.1631,63.6102,63.7342,60563051.621346,0
+IWM.US,D,20060410,000000,63.7521,64.1192,63.3116,63.6668,46057973.748882,0
+IWM.US,D,20060411,000000,63.7263,63.7799,62.4105,62.5396,58610384.013124,0
+IWM.US,D,20060412,000000,62.5564,63.2203,62.4929,63.1935,48636741.512117,0
+IWM.US,D,20060413,000000,63.0485,63.6668,62.6755,63.3532,41682950.039342,0
+IWM.US,D,20060417,000000,63.4108,63.6668,62.7936,63.3939,45150725.239007,0
+IWM.US,D,20060418,000000,63.5676,65.1721,63.5616,65.1721,69029353.600137,0
+IWM.US,D,20060419,000000,65.1631,65.7178,64.8089,65.6483,51938219.597414,0
+IWM.US,D,20060420,000000,65.7099,65.7099,64.7731,65.3,52517358.562352,0
+IWM.US,D,20060421,000000,65.6573,65.7257,64.7999,65.1562,47164119.497092,0
+IWM.US,D,20060424,000000,65.0401,65.1721,64.3494,64.6402,46172129.611436,0
+IWM.US,D,20060425,000000,64.662,64.7563,64.1361,64.6809,50537510.746905,0
+IWM.US,D,20060426,000000,64.6313,65.2176,64.3921,64.6313,36893313.784974,0
+IWM.US,D,20060427,000000,64.1708,65.1462,63.635,64.0944,108314309.95305,0
+IWM.US,D,20060428,000000,63.9327,64.8724,63.8146,64.7474,44626078.709549,0
+IWM.US,D,20060501,000000,64.8228,65.1194,63.9496,63.9496,52043191.432217,0
+IWM.US,D,20060502,000000,64.3336,64.8466,64.0746,64.8228,42522882.941443,0
+IWM.US,D,20060503,000000,64.7821,65.0133,64.3167,64.7146,41369313.425661,0
+IWM.US,D,20060504,000000,64.791,65.5035,64.791,65.5035,35720439.97296,0
+IWM.US,D,20060505,000000,65.8706,66.2943,65.7019,65.8706,44531568.785433,0
+IWM.US,D,20060508,000000,65.8706,66.1167,65.7099,65.9619,29099000.858335,0
+IWM.US,D,20060509,000000,65.9123,66.0998,65.7257,65.8706,25399618.446811,0
+IWM.US,D,20060510,000000,65.7525,65.819,65.1998,65.4697,31568551.957964,0
+IWM.US,D,20060511,000000,65.5302,65.5659,63.9237,63.9913,55209573.70888,0
+IWM.US,D,20060512,000000,63.5676,63.6033,62.4542,62.4542,73726020.847586,0
+IWM.US,D,20060515,000000,61.981,62.6328,61.4779,62.1715,72860897.123837,0
+IWM.US,D,20060516,000000,62.4185,62.7668,61.981,62.2756,41890310.732636,0
+IWM.US,D,20060517,000000,61.5582,62.1466,61.0512,61.1385,90030535.264575,0
+IWM.US,D,20060518,000000,61.5334,61.9094,60.4389,60.557,63705651.972533,0
+IWM.US,D,20060519,000000,60.6632,61.333,59.9725,61.0958,93009786.299173,0
+IWM.US,D,20060522,000000,60.5322,60.8984,59.5538,60.4132,105797217.17394,0
+IWM.US,D,20060523,000000,61.0789,61.5086,59.5628,59.6332,86675149.264385,0
+IWM.US,D,20060524,000000,59.8951,60.6454,58.7243,60.0906,146756858.26151,0
+IWM.US,D,20060525,000000,60.7555,61.4183,60.3645,61.3578,74537592.407761,0
+IWM.US,D,20060526,000000,61.7328,61.7983,61.194,61.7239,44112725.52092,0
+IWM.US,D,20060530,000000,61.4431,61.4779,59.9537,60.0262,55124957.29957,0
+IWM.US,D,20060531,000000,60.166,61.07,60.0519,61.07,69110443.737846,0
+IWM.US,D,20060601,000000,61.0789,62.3183,60.8804,62.2577,58259557.781088,0
+IWM.US,D,20060602,000000,62.6587,62.741,61.7576,62.216,58478926.341239,0
+IWM.US,D,20060605,000000,62.0792,62.1546,60.2077,60.4042,77870612.433204,0
+IWM.US,D,20060606,000000,60.3645,60.4677,59.3176,60.1482,111506219.65459,0
+IWM.US,D,20060607,000000,60.175,61.0264,59.4864,59.5628,96438014.650053,0
+IWM.US,D,20060608,000000,59.2919,59.8366,57.7827,59.6164,165049110.51405,0
+IWM.US,D,20060609,000000,59.9458,60.4132,58.9872,59.0875,74180290.090755,0
+IWM.US,D,20060612,000000,59.2264,59.2651,57.6338,57.731,127425666.01897,0
+IWM.US,D,20060613,000000,57.484,58.504,56.5899,56.6326,164297561.15566,0
+IWM.US,D,20060614,000000,56.7279,57.5098,56.5472,57.3133,125574211.17351,0
+IWM.US,D,20060615,000000,57.8154,59.4566,57.7033,59.275,114129001.81792,0
+IWM.US,D,20060616,000000,59.14,59.2264,58.2629,58.504,78676767.100023,0
+IWM.US,D,20060619,000000,58.7153,58.7332,57.3063,57.354,84399312.317969,0
+IWM.US,D,20060620,000000,57.4076,58.0614,57.1942,57.2895,71917281.355603,0
+IWM.US,D,20060621,000000,57.2448,58.6796,57.1417,58.2877,95380951.498526,0
+IWM.US,D,20060622,000000,58.113,58.2976,57.6616,57.9831,65306669.980928,0
+IWM.US,D,20060623,000000,57.9762,58.6717,57.5415,58.3313,50496785.786802,0
+IWM.US,D,20060626,000000,58.6449,59.0527,58.5884,59.0527,46999708.973302,0
+IWM.US,D,20060627,000000,59.0875,59.3345,57.7995,58.0356,72434285.782303,0
+IWM.US,D,20060628,000000,58.0783,58.2877,57.354,58.2877,54629377.567918,0
+IWM.US,D,20060629,000000,58.4703,60.5401,58.4703,60.5401,113702150.62138,0
+IWM.US,D,20060630,000000,60.7228,61.0958,59.9458,60.951,71794652.967941,0
+IWM.US,D,20060703,000000,61.1782,61.7159,60.9758,61.7159,27030176.916245,0
+IWM.US,D,20060705,000000,61.0412,61.6812,60.3238,60.811,45452823.617888,0
+IWM.US,D,20060706,000000,60.9341,61.3498,60.4677,60.7952,39817722.679534,0
+IWM.US,D,20060707,000000,60.7138,60.8716,59.778,59.8951,53348466.211407,0
+IWM.US,D,20060710,000000,60.043,60.5322,59.6332,59.9011,47271212.738503,0
+IWM.US,D,20060711,000000,59.5717,60.431,59.14,60.431,74667282.408773,0
+IWM.US,D,20060712,000000,60.1393,60.3982,59.1331,59.1827,59626019.772052,0
+IWM.US,D,20060713,000000,58.7829,59.0527,57.7995,57.8412,94709542.935784,0
+IWM.US,D,20060714,000000,57.8481,57.9582,56.8866,57.3807,93071455.236531,0
+IWM.US,D,20060717,000000,57.4423,57.9493,56.9541,57.3063,79355941.724199,0
+IWM.US,D,20060718,000000,57.6259,57.991,56.6068,57.6953,87730570.719302,0
+IWM.US,D,20060719,000000,57.6437,59.4794,57.5892,59.0527,115154533.10724,0
+IWM.US,D,20060720,000000,59.5111,59.794,57.4591,57.5415,87418462.92929,0
+IWM.US,D,20060721,000000,57.484,57.484,56.3776,56.7189,128433189.03528,0
+IWM.US,D,20060724,000000,57.1505,58.5527,57.1417,58.5278,85005992.280425,0
+IWM.US,D,20060725,000000,58.374,59.2919,58.113,58.6717,102900814.87777,0
+IWM.US,D,20060726,000000,58.5715,59.14,57.8799,58.5437,70418889.037315,0
+IWM.US,D,20060727,000000,58.9793,59.3872,57.7588,57.9831,69455265.532557,0
+IWM.US,D,20060728,000000,58.4167,59.2264,58.1895,59.1996,73213017.363514,0
+IWM.US,D,20060731,000000,58.9962,59.3345,58.6796,59.2095,44661974.320263,0
+IWM.US,D,20060801,000000,58.7739,58.8245,57.9325,58.2818,52964572.238938,0
+IWM.US,D,20060802,000000,58.6359,59.2422,58.3215,59.0527,59005462.484659,0
+IWM.US,D,20060803,000000,58.4434,59.7702,58.2381,59.7702,58041011.580934,0
+IWM.US,D,20060804,000000,60.4389,60.5917,58.6062,59.157,90159282.978091,0
+IWM.US,D,20060807,000000,58.9455,59.0359,58.4087,58.9287,53997745.631018,0
+IWM.US,D,20060808,000000,58.9962,59.4496,57.9325,58.113,89729253.198926,0
+IWM.US,D,20060809,000000,58.6211,58.8662,57.4423,57.5257,68407611.146868,0
+IWM.US,D,20060810,000000,57.1942,58.2976,56.9541,58.0356,64043653.016687,0
+IWM.US,D,20060811,000000,57.8332,57.8412,57.1248,57.4423,50319900.787482,0
+IWM.US,D,20060814,000000,57.8561,58.4793,57.5098,57.7827,52994699.23615,0
+IWM.US,D,20060815,000000,58.6301,59.0121,58.366,58.9872,57408089.667571,0
+IWM.US,D,20060816,000000,59.3693,59.918,59.0438,59.8366,55504498.609266,0
+IWM.US,D,20060817,000000,59.6689,60.4132,59.5895,59.9269,52628106.065217,0
+IWM.US,D,20060818,000000,60.1561,60.2782,59.4864,60.2782,42854171.069012,0
+IWM.US,D,20060821,000000,59.8873,59.8951,59.3524,59.6332,29877975.317927,0
+IWM.US,D,20060822,000000,59.5628,60.0073,59.4566,59.8277,26665700.11295,0
+IWM.US,D,20060823,000000,59.9011,60.1561,58.8007,59.14,43674216.162088,0
+IWM.US,D,20060824,000000,59.2422,59.3693,58.5527,59.0359,37962146.963947,0
+IWM.US,D,20060825,000000,58.9555,59.5538,58.8245,59.14,26420089.601892,0
+IWM.US,D,20060828,000000,59.0875,59.8803,59.0696,59.7702,31364483.728035,0
+IWM.US,D,20060829,000000,59.9101,60.5401,59.3792,60.5401,62410860.267705,0
+IWM.US,D,20060830,000000,60.5917,61.1385,60.3645,61.0095,51655416.444618,0
+IWM.US,D,20060831,000000,61.1444,61.3845,60.811,60.9837,39813604.832789,0
+IWM.US,D,20060901,000000,61.2457,61.3498,60.7228,61.0264,28387350.068869,0
+IWM.US,D,20060905,000000,61.1226,61.6217,60.9251,61.5761,44811545.07574,0
+IWM.US,D,20060906,000000,61.1136,61.1226,60.1909,60.2692,46743620.426853,0
+IWM.US,D,20060907,000000,59.9269,60.431,59.526,59.7355,52564198.817133,0
+IWM.US,D,20060908,000000,59.9269,60.0609,59.6242,59.9637,32724714.527998,0
+IWM.US,D,20060911,000000,59.5895,60.1909,59.1827,59.8873,58308163.691155,0
+IWM.US,D,20060912,000000,60.0262,61.4272,59.9725,61.2982,50842906.628124,0
+IWM.US,D,20060913,000000,61.3171,61.9273,61.1782,61.8162,41910675.228277,0
+IWM.US,D,20060914,000000,61.5761,61.6812,61.1871,61.595,39637194.504496,0
+IWM.US,D,20060915,000000,62.0315,62.0474,61.326,61.7398,48051952.853381,0
+IWM.US,D,20060918,000000,61.4779,62.0881,61.2982,61.7239,44612306.195201,0
+IWM.US,D,20060919,000000,61.7825,61.8073,60.4578,61.451,75556058.052558,0
+IWM.US,D,20060920,000000,61.8479,62.4542,61.7983,62.2756,64480505.561997,0
+IWM.US,D,20060921,000000,62.3252,62.5108,61.2546,61.6038,80694164.316324,0
+IWM.US,D,20060922,000000,61.3171,61.333,60.3814,60.7862,69776669.215466,0
+IWM.US,D,20060925,000000,60.9936,61.7328,60.421,61.5086,72599277.803296,0
+IWM.US,D,20060926,000000,61.2982,61.8162,61.1444,61.5086,50300603.545807,0
+IWM.US,D,20060927,000000,61.3578,62.0225,61.3498,61.9621,58707240.081936,0
+IWM.US,D,20060928,000000,62.0137,62.2677,61.3925,61.7159,41945041.007528,0
+IWM.US,D,20060929,000000,61.7825,62.0225,61.1226,61.1782,39494323.564282,0
+IWM.US,D,20061002,000000,61.1523,61.3578,60.4489,60.6017,49658147.900135,0
+IWM.US,D,20061003,000000,60.5401,61.0343,60.0609,60.5143,54032702.985413,0
+IWM.US,D,20061004,000000,60.4906,61.9888,60.4042,61.9888,60263182.483042,0
+IWM.US,D,20061005,000000,61.9184,62.7936,61.8996,62.7758,56546385.389247,0
+IWM.US,D,20061006,000000,62.5485,62.7569,62.0315,62.4542,41081215.322597,0
+IWM.US,D,20061009,000000,62.3351,62.997,62.0792,62.9276,30597162.39177,0
+IWM.US,D,20061010,000000,62.9633,63.1845,62.5733,62.9633,38780312.521003,0
+IWM.US,D,20061011,000000,62.6924,63.1269,62.1218,62.7172,61703441.205719,0
+IWM.US,D,20061012,000000,62.9454,64.0577,62.9454,63.9843,47825165.920766,0
+IWM.US,D,20061013,000000,63.9843,64.5002,63.8395,64.4924,53567719.883029,0
+IWM.US,D,20061016,000000,64.4745,65.0401,64.3167,64.8724,54677040.182695,0
+IWM.US,D,20061017,000000,64.5241,64.7821,64.024,64.5529,57355955.470314,0
+IWM.US,D,20061018,000000,65.0213,65.2603,64.2363,64.5608,52642346.196033,0
+IWM.US,D,20061019,000000,64.3494,64.916,64.2215,64.8724,51655298.532707,0
+IWM.US,D,20061020,000000,64.8902,64.925,64.1361,64.2363,46495417.869337,0
+IWM.US,D,20061023,000000,64.024,64.8148,63.8047,64.3653,45894273.719942,0
+IWM.US,D,20061024,000000,64.1629,64.534,64.016,64.4924,35902624.961519,0
+IWM.US,D,20061025,000000,64.3494,64.9706,64.1361,64.916,65778362.976517,0
+IWM.US,D,20061026,000000,65.1194,65.5571,64.4665,65.4618,58167641.919019,0
+IWM.US,D,20061027,000000,65.3327,65.5223,64.5241,64.6977,60961188.748014,0
+IWM.US,D,20061030,000000,64.3921,65.1809,64.1788,64.9766,60314494.320303,0
+IWM.US,D,20061031,000000,65.0887,65.2525,64.3256,64.7731,54245124.820743,0
+IWM.US,D,20061101,000000,64.9607,65.0728,63.3701,63.3701,55566640.202064,0
+IWM.US,D,20061102,000000,62.9711,63.644,62.9633,63.2778,56001848.027381,0
+IWM.US,D,20061103,000000,63.5765,63.9327,63.0575,63.5844,57730082.910035,0
+IWM.US,D,20061106,000000,63.9049,64.6471,63.7263,64.3256,56140951.833201,0
+IWM.US,D,20061107,000000,64.4318,65.2852,64.3841,64.7474,57907556.461117,0
+IWM.US,D,20061108,000000,64.2433,65.2603,64.0746,65.0798,61684490.64522,0
+IWM.US,D,20061109,000000,65.2088,65.2603,64.0071,64.4844,58322167.998149,0
+IWM.US,D,20061110,000000,64.3841,65.0639,64.2433,65.0213,51455703.900847,0
+IWM.US,D,20061113,000000,64.9439,65.4171,64.7474,65.1095,46337130.702577,0
+IWM.US,D,20061114,000000,65.3477,66.3727,64.9439,66.3727,80736296.157009,0
+IWM.US,D,20061115,000000,66.4064,67.1367,66.2606,66.8748,76653843.140806,0
+IWM.US,D,20061116,000000,67.2121,67.2211,66.5999,66.8231,58053131.312936,0
+IWM.US,D,20061117,000000,66.5751,66.7964,66.1425,66.7785,42332232.482334,0
+IWM.US,D,20061120,000000,66.5751,66.9978,66.3727,66.8748,56963353.148915,0
+IWM.US,D,20061121,000000,66.8658,67.0147,66.5414,66.9809,47931673.633796,0
+IWM.US,D,20061122,000000,67.103,67.2211,66.7527,67.0583,39169737.267564,0
+IWM.US,D,20061124,000000,66.5929,67.1556,66.471,66.7527,21105446.027775,0
+IWM.US,D,20061127,000000,66.71,66.7349,65.1909,65.2603,85705291.545244,0
+IWM.US,D,20061128,000000,65.0798,65.5659,64.8228,65.4787,69640625.072573,0
+IWM.US,D,20061129,000000,65.8706,66.4541,65.683,66.329,62706961.26382,0
+IWM.US,D,20061130,000000,66.1911,66.7874,65.8547,66.338,68970626.413794,0
+IWM.US,D,20061201,000000,66.4064,66.5929,65.3,66.0909,102517152.69795,0
+IWM.US,D,20061204,000000,66.2427,67.4076,66.2169,67.3977,75786019.536629,0
+IWM.US,D,20061205,000000,67.4681,67.7757,67.1894,67.4503,46556262.431111,0
+IWM.US,D,20061206,000000,67.2955,67.5435,66.9472,67.2211,44500034.907638,0
+IWM.US,D,20061207,000000,67.3739,67.5624,66.8411,66.9294,46543316.307936,0
+IWM.US,D,20061208,000000,66.8053,67.4156,66.4144,66.9382,50734511.316719,0
+IWM.US,D,20061211,000000,66.9562,67.2776,66.7349,67.112,41464996.422126,0
+IWM.US,D,20061212,000000,67.0752,67.1467,66.1832,66.7438,56393271.229669,0
+IWM.US,D,20061213,000000,67.0494,67.1298,66.4064,66.8311,55662553.98338,0
+IWM.US,D,20061214,000000,66.8053,67.6279,66.7527,67.103,61543386.368085,0
+IWM.US,D,20061215,000000,67.3829,67.5525,66.9631,67.0405,45808363.302991,0
+IWM.US,D,20061218,000000,67.1804,67.3035,65.9619,66.2011,55343973.131781,0
+IWM.US,D,20061219,000000,65.8101,66.3727,65.5134,66.1594,63629157.375978,0
+IWM.US,D,20061220,000000,65.9539,66.4967,65.9539,66.2606,50946939.198814,0
+IWM.US,D,20061221,000000,66.2695,66.5751,65.692,65.9539,58786442.621272,0
+IWM.US,D,20061222,000000,65.9282,66.0661,65.4697,65.5223,36754093.075037,0
+IWM.US,D,20061226,000000,65.7099,66.462,65.683,66.4541,25661945.23882,0
+IWM.US,D,20061227,000000,66.5929,67.2697,66.5751,67.2478,46249337.726223,0
+IWM.US,D,20061228,000000,67.1556,67.3639,66.8311,66.9382,33255366.502575,0
+IWM.US,D,20061229,000000,66.8411,67.1208,66.2695,66.3022,36242034.901844,0
+IWM.US,D,20070103,000000,66.8569,67.231,65.6116,66.4144,63665640.530661,0
+IWM.US,D,20070104,000000,66.1832,66.7785,65.6642,66.5929,53640098.648426,0
+IWM.US,D,20070105,000000,66.2943,66.5929,65.1721,65.1998,67655713.091708,0
+IWM.US,D,20070108,000000,65.3834,65.683,64.7731,64.9439,54274667.29737,0
+IWM.US,D,20070109,000000,65.5302,65.692,64.7414,65.5571,73907257.501885,0
+IWM.US,D,20070110,000000,65.2256,66.0661,65.0639,66.0661,57960042.378519,0
+IWM.US,D,20070111,000000,65.819,66.7349,65.7674,66.471,57888371.084589,0
+IWM.US,D,20070112,000000,66.4967,67.1714,66.3896,67.112,33414709.837566,0
+IWM.US,D,20070116,000000,67.3035,67.4324,66.5324,66.6595,41093103.261953,0
+IWM.US,D,20070117,000000,66.462,66.9382,66.3727,66.3727,32344819.482569,0
+IWM.US,D,20070118,000000,66.3896,66.3896,65.444,65.819,65897580.9889,0
+IWM.US,D,20070119,000000,65.4618,66.2427,65.3159,66.075,58509170.242568,0
+IWM.US,D,20070122,000000,66.1256,66.1355,65.3477,65.5888,54497328.320888,0
+IWM.US,D,20070123,000000,65.4618,66.5155,65.4251,66.2099,56235691.534377,0
+IWM.US,D,20070124,000000,66.2853,66.973,66.2238,66.9294,35786226.757064,0
+IWM.US,D,20070125,000000,66.8817,67.0841,65.8785,66.0909,67451407.022369,0
+IWM.US,D,20070126,000000,66.2695,66.5503,65.5659,66.338,66647600.515834,0
+IWM.US,D,20070129,000000,66.3816,67.0752,66.3022,66.9135,70144206.689482,0
+IWM.US,D,20070130,000000,67.0316,67.4244,66.71,67.2776,39819728.189819,0
+IWM.US,D,20070131,000000,67.1804,67.7837,66.8143,67.4244,63868417.77633,0
+IWM.US,D,20070201,000000,67.6953,68.1875,67.5852,68.1488,59527637.902953,0
+IWM.US,D,20070202,000000,68.3185,68.3592,67.9911,68.1875,31201956.771443,0
+IWM.US,D,20070205,000000,68.1637,68.376,67.868,68.1786,36378432.78047,0
+IWM.US,D,20070206,000000,68.1964,68.3692,67.8016,68.3532,37016882.444544,0
+IWM.US,D,20070207,000000,68.4456,69.0032,68.2144,68.9764,36141292.778933,0
+IWM.US,D,20070208,000000,68.7135,68.9447,68.4683,68.8712,29931991.066793,0
+IWM.US,D,20070209,000000,68.8087,68.9525,67.7202,68.1637,61391570.247324,0
+IWM.US,D,20070212,000000,68.2144,68.2312,67.6358,67.9911,46562786.890198,0
+IWM.US,D,20070213,000000,68.1727,68.5537,67.6279,68.5537,49499452.576759,0
+IWM.US,D,20070214,000000,68.5974,69.0736,68.4197,68.6152,75703507.401427,0
+IWM.US,D,20070215,000000,68.5795,68.9863,68.4515,68.6321,51902798.657726,0
+IWM.US,D,20070216,000000,68.5884,69.0558,68.2669,68.9675,49267546.050049,0
+IWM.US,D,20070220,000000,68.8266,69.8129,68.0645,69.5906,84621274.940166,0
+IWM.US,D,20070221,000000,69.3812,70.0927,69.2761,69.7623,46545320.810427,0
+IWM.US,D,20070222,000000,69.8873,70.0569,69.3644,70.0074,69218830.986898,0
+IWM.US,D,20070223,000000,69.8963,69.9379,69.3892,69.6342,68244145.933956,0
+IWM.US,D,20070226,000000,69.9468,70.0212,68.9863,69.4606,92663413.509322,0
+IWM.US,D,20070227,000000,68.2838,68.775,65.8279,66.3201,160991153.94936,0
+IWM.US,D,20070228,000000,66.5929,67.3113,65.8617,66.9809,115440743.61193,0
+IWM.US,D,20070301,000000,65.8279,67.2121,65.2176,66.6406,114955689.28199,0
+IWM.US,D,20070302,000000,66.4371,66.5999,65.2176,65.2603,113305782.17338,0
+IWM.US,D,20070305,000000,64.672,65.6732,63.8583,63.8742,144099268.90512,0
+IWM.US,D,20070306,000000,64.7999,66.0293,64.7414,65.4865,110674782.45686,0
+IWM.US,D,20070307,000000,65.692,65.9539,65.2603,65.4023,65209108.456238,0
+IWM.US,D,20070308,000000,66.0473,66.4293,65.4965,66.2853,90473860.871474,0
+IWM.US,D,20070309,000000,66.4293,66.5155,65.7833,66.4967,81357098.338371,0
+IWM.US,D,20070312,000000,66.2853,66.71,66.0661,66.6178,49499742.821464,0
+IWM.US,D,20070313,000000,66.1425,66.329,64.7999,64.9081,113470777.21775,0
+IWM.US,D,20070314,000000,64.925,65.6642,64.1788,65.6394,151919555.70942,0
+IWM.US,D,20070315,000000,65.5302,66.2099,65.5302,66.1087,98901132.999859,0
+IWM.US,D,20070316,000000,66.1167,66.329,65.0401,65.7436,90745182.22594,0
+IWM.US,D,20070319,000000,66.1355,66.6863,66.1167,66.4888,66753583.168132,0
+IWM.US,D,20070320,000000,66.4371,67.0405,66.2427,66.9899,54757083.22232,0
+IWM.US,D,20070321,000000,67.094,68.9268,66.8966,68.2669,91585317.694658,0
+IWM.US,D,20070322,000000,68.4515,68.4853,67.8988,68.2044,48187193.784367,0
+IWM.US,D,20070323,000000,68.1727,68.3354,68.0189,68.1786,43780225.017034,0
+IWM.US,D,20070326,000000,68.2501,68.384,67.5337,67.9911,54919623.280237,0
+IWM.US,D,20070327,000000,67.9822,68.0367,67.4244,67.6616,48004686.301691,0
+IWM.US,D,20070328,000000,67.3113,67.5525,66.7964,67.3113,79980917.180983,0
+IWM.US,D,20070329,000000,67.7132,67.7757,66.6942,67.2776,58691247.397158,0
+IWM.US,D,20070330,000000,67.4324,68.0268,66.8966,67.5624,63934432.321904,0
+IWM.US,D,20070402,000000,67.6438,67.7837,67.2548,67.7668,43025288.462623,0
+IWM.US,D,20070403,000000,68.0367,68.6321,67.9732,68.4277,52266053.006763,0
+IWM.US,D,20070404,000000,68.384,68.4763,67.9732,68.4604,42091071.382285,0
+IWM.US,D,20070405,000000,68.3592,68.6658,68.2758,68.3532,29031473.613799,0
+IWM.US,D,20070409,000000,68.6411,68.6816,68.2501,68.4604,45362583.717428,0
+IWM.US,D,20070410,000000,68.4029,68.8811,68.2996,68.6569,57104225.633403,0
+IWM.US,D,20070411,000000,68.7223,68.7392,67.8085,68.2312,71814243.477702,0
+IWM.US,D,20070412,000000,68.0546,68.7571,67.6953,68.6916,55474502.625289,0
+IWM.US,D,20070413,000000,68.7839,69.1689,68.4277,69.1689,37044406.309563,0
+IWM.US,D,20070416,000000,69.5122,70.1622,69.5033,70.0569,51973968.070188,0
+IWM.US,D,20070417,000000,70.1919,70.2088,69.6264,69.8963,66537991.820317,0
+IWM.US,D,20070418,000000,69.5995,69.8624,69.3892,69.4864,57872263.511282,0
+IWM.US,D,20070419,000000,68.9447,69.5301,68.6569,69.1352,81628450.934455,0
+IWM.US,D,20070420,000000,69.6422,69.9984,69.4696,69.9379,80853765.646607,0
+IWM.US,D,20070423,000000,69.8556,70.1116,69.5727,69.8556,42445244.498571,0
+IWM.US,D,20070424,000000,69.9051,69.9717,69.1441,69.922,66659127.664898,0
+IWM.US,D,20070425,000000,70.1383,70.4668,69.6521,70.1294,62365678.842034,0
+IWM.US,D,20070426,000000,70.0569,70.6712,69.6521,70.6712,55762082.72218,0
+IWM.US,D,20070427,000000,70.1215,70.2177,69.6948,70.0838,66801039.185116,0
+IWM.US,D,20070430,000000,70.0748,70.1215,68.5884,68.6062,102009853.32855,0
+IWM.US,D,20070501,000000,68.8176,68.9595,68.0883,68.9447,106284881.69062,0
+IWM.US,D,20070502,000000,68.8911,70.0501,68.7571,69.8039,58682100.657789,0
+IWM.US,D,20070503,000000,69.8556,70.1622,69.6521,69.922,67654996.550094,0
+IWM.US,D,20070504,000000,70.0927,70.4221,69.8039,70.4221,56420587.4891,0
+IWM.US,D,20070507,000000,70.2703,70.5233,70.0748,70.179,47579514.09015,0
+IWM.US,D,20070508,000000,69.8377,70.1999,69.285,69.922,69823571.953482,0
+IWM.US,D,20070509,000000,69.6789,70.7218,69.6342,70.1999,77798443.288983,0
+IWM.US,D,20070510,000000,69.9468,70.0312,69.0369,69.285,108855398.64345,0
+IWM.US,D,20070511,000000,69.4606,70.0569,69.3812,69.931,67375526.172429,0
+IWM.US,D,20070514,000000,69.922,70.179,69.2145,69.4229,84991266.392847,0
+IWM.US,D,20070515,000000,69.3574,69.9151,68.6411,68.8087,135649758.79183,0
+IWM.US,D,20070516,000000,68.9119,69.2493,68.3692,69.1897,114782483.73898,0
+IWM.US,D,20070517,000000,69.0816,69.1758,68.5795,68.6411,84476414.614372,0
+IWM.US,D,20070518,000000,68.9863,69.7206,68.6411,69.4447,94800281.69433,0
+IWM.US,D,20070521,000000,69.4447,70.7218,69.3812,70.3209,92361031.940296,0
+IWM.US,D,20070522,000000,70.3675,71.0701,70.1999,70.8072,82114682.367916,0
+IWM.US,D,20070523,000000,70.9947,71.459,70.4986,70.5233,70195213.165126,0
+IWM.US,D,20070524,000000,70.5055,71.0017,69.3018,69.6789,105406968.05179,0
+IWM.US,D,20070525,000000,69.8784,70.2783,69.7106,70.1026,51881561.412384,0
+IWM.US,D,20070529,000000,70.3398,70.8577,70.2871,70.8072,69911094.841014,0
+IWM.US,D,20070530,000000,70.2177,71.2477,70.0401,71.204,75773709.33154,0
+IWM.US,D,20070531,000000,71.3678,71.7597,71.1862,71.5444,81249855.943431,0
+IWM.US,D,20070601,000000,71.8351,72.37,71.5364,71.9681,83563021.58379,0
+IWM.US,D,20070604,000000,71.7935,72.1993,71.6634,72.0475,61691444.424599,0
+IWM.US,D,20070605,000000,71.8748,71.984,71.2308,71.7597,99806193.588714,0
+IWM.US,D,20070606,000000,71.204,71.212,70.5233,70.959,112001000.20551,0
+IWM.US,D,20070607,000000,70.7476,70.9093,69.4864,69.54,134059062.61074,0
+IWM.US,D,20070608,000000,69.5648,70.6454,69.3892,70.4032,101660752.44005,0
+IWM.US,D,20070611,000000,70.3031,70.7555,69.9558,70.4221,82575143.498116,0
+IWM.US,D,20070612,000000,69.9558,70.3844,69.1758,69.2592,136141677.20747,0
+IWM.US,D,20070613,000000,69.5817,70.4986,69.4527,70.179,142058784.13348,0
+IWM.US,D,20070614,000000,70.4301,71.0959,70.4301,70.814,93504806.705093,0
+IWM.US,D,20070615,000000,71.6218,71.9601,71.4283,71.6535,98515872.458572,0
+IWM.US,D,20070618,000000,71.8669,71.9036,71.1216,71.5186,70777765.528725,0
+IWM.US,D,20070619,000000,71.212,71.8103,70.9421,71.7061,77175960.107041,0
+IWM.US,D,20070620,000000,71.8669,71.9353,70.4668,70.4668,102334390.24336,0
+IWM.US,D,20070621,000000,70.3765,71.0264,69.9468,70.9421,114286252.97233,0
+IWM.US,D,20070622,000000,70.8319,70.9341,69.931,70.4579,110641609.90584,0
+IWM.US,D,20070625,000000,70.2524,70.9093,69.6789,70.0927,127930449.93425,0
+IWM.US,D,20070626,000000,70.3943,70.4668,69.4527,69.4527,107609751.01075,0
+IWM.US,D,20070627,000000,69.3644,71.078,69.2493,70.9947,150416964.92086,0
+IWM.US,D,20070628,000000,70.8746,71.5364,70.7813,70.8826,103415370.36477,0
+IWM.US,D,20070629,000000,71.1862,71.5364,70.2336,70.4896,129695200.221,0
+IWM.US,D,20070702,000000,70.8497,71.4511,70.7386,71.3678,66304841.675672,0
+IWM.US,D,20070703,000000,71.4769,71.8103,71.4015,71.6803,40709883.503745,0
+IWM.US,D,20070705,000000,71.7597,71.9423,71.2576,71.7775,55699979.425558,0
+IWM.US,D,20070706,000000,71.852,72.1655,71.4283,72.0574,48222417.196407,0
+IWM.US,D,20070709,000000,72.1833,72.8552,71.7329,72.8552,67027930.92832,0
+IWM.US,D,20070710,000000,71.6049,72.1249,70.7039,70.7039,118945486.71524,0
+IWM.US,D,20070711,000000,70.6712,71.2666,70.4419,71.2308,97547163.624719,0
+IWM.US,D,20070712,000000,71.5106,72.3114,71.4015,72.0742,84309911.910004,0
+IWM.US,D,20070713,000000,72.1418,72.3967,71.9116,72.1745,50769240.909646,0
+IWM.US,D,20070716,000000,72.1338,72.36,71.5633,71.7845,90935479.957108,0
+IWM.US,D,20070717,000000,71.9036,72.2767,71.7686,71.8579,67851808.662408,0
+IWM.US,D,20070718,000000,71.4342,71.6535,70.6027,71.5801,114393897.47711,0
+IWM.US,D,20070719,000000,72.0117,72.1833,71.7775,71.8669,72332535.865279,0
+IWM.US,D,20070720,000000,71.6982,72.0295,70.179,70.695,181285232.99916,0
+IWM.US,D,20070723,000000,71.0611,71.2477,70.4737,70.5055,79718379.760004,0
+IWM.US,D,20070724,000000,69.7623,69.8466,68.3929,68.8266,186862275.92646,0
+IWM.US,D,20070725,000000,69.2145,69.4775,67.8373,68.5705,193988062.58152,0
+IWM.US,D,20070726,000000,67.3035,68.7075,65.8954,66.6683,289132597.67469,0
+IWM.US,D,20070727,000000,66.5751,67.2955,64.9439,65.1095,237772117.21619,0
+IWM.US,D,20070730,000000,65.692,66.6346,65.048,66.2427,175553566.2367,0
+IWM.US,D,20070731,000000,67.0653,67.2548,65.2088,65.5134,221110771.12204,0
+IWM.US,D,20070801,000000,65.3159,66.2427,64.672,65.8706,218830563.37256,0
+IWM.US,D,20070802,000000,66.2238,66.7031,65.683,66.3896,124630339.42557,0
+IWM.US,D,20070803,000000,66.2853,66.4541,63.6926,64.0488,186346008.19726,0
+IWM.US,D,20070806,000000,64.2532,64.9439,62.8105,64.6035,245322410.93867,0
+IWM.US,D,20070807,000000,64.4745,65.9956,64.1549,65.5958,210848601.19768,0
+IWM.US,D,20070808,000000,66.1832,68.0645,66.1256,67.5932,305524295.35259,0
+IWM.US,D,20070809,000000,65.9797,67.4771,65.9361,66.0115,240904296.97624,0
+IWM.US,D,20070810,000000,65.3477,67.7837,64.9439,66.329,314274961.55726,0
+IWM.US,D,20070813,000000,67.4593,67.9385,65.8785,65.9956,137095911.09448,0
+IWM.US,D,20070814,000000,66.2516,66.4293,64.5241,64.8376,133185715.28704,0
+IWM.US,D,20070815,000000,64.5529,65.7674,63.509,63.899,171647217.17938,0
+IWM.US,D,20070816,000000,63.4465,65.3666,62.232,65.2176,409377068.51827,0
+IWM.US,D,20070817,000000,67.3035,68.0268,65.6116,66.6257,253665831.57348,0
+IWM.US,D,20070820,000000,66.849,67.1894,65.8279,66.6763,149338363.19356,0
+IWM.US,D,20070821,000000,66.6763,67.2052,66.2765,66.8658,109160713.90115,0
+IWM.US,D,20070822,000000,67.4503,67.8016,67.0653,67.6616,82794904.090177,0
+IWM.US,D,20070823,000000,67.9295,68.0803,66.5414,66.7964,124126521.98484,0
+IWM.US,D,20070824,000000,66.7696,67.7202,66.5841,67.6616,76184569.858883,0
+IWM.US,D,20070827,000000,67.4324,67.5267,66.6942,66.7964,71060444.722845,0
+IWM.US,D,20070828,000000,66.3469,66.4371,64.916,65.048,101535619.68401,0
+IWM.US,D,20070829,000000,65.4101,66.7527,65.2346,66.7527,83232151.690779,0
+IWM.US,D,20070830,000000,65.9539,67.0841,65.8547,66.3022,74531905.425582,0
+IWM.US,D,20070831,000000,67.2478,67.4076,66.5414,66.9055,55355270.503787,0
+IWM.US,D,20070904,000000,66.8569,68.2501,66.7696,67.7668,72230990.53046,0
+IWM.US,D,20070905,000000,67.3639,67.8085,66.6683,67.1367,79021437.725616,0
+IWM.US,D,20070906,000000,67.1894,67.4413,66.4451,67.1556,76578041.906602,0
+IWM.US,D,20070907,000000,66.082,66.2169,65.4171,65.9877,127067480.87432,0
+IWM.US,D,20070910,000000,66.2011,66.2427,64.2532,65.2346,117408715.58155,0
+IWM.US,D,20070911,000000,65.5819,66.329,65.4618,66.2695,99905423.012662,0
+IWM.US,D,20070912,000000,65.9956,66.4144,65.7525,65.9033,73900316.82383,0
+IWM.US,D,20070913,000000,66.2943,66.7269,65.5729,66.0204,85193933.788958,0
+IWM.US,D,20070914,000000,65.3397,66.5155,65.2445,66.3569,72766986.837217,0
+IWM.US,D,20070917,000000,66.1732,66.3816,65.5888,65.6483,62872206.241136,0
+IWM.US,D,20070918,000000,66.1167,68.4853,65.6295,68.4197,163224859.05509,0
+IWM.US,D,20070919,000000,69.0558,69.7623,65.6483,69.3485,135042713.00011,0
+IWM.US,D,20070920,000000,69.2493,69.285,68.1875,68.6479,151181836.30964,0
+IWM.US,D,20070921,000000,69.0647,69.3018,68.7075,68.7909,67639385.819284,0
+IWM.US,D,20070924,000000,68.9119,69.1441,68.0546,68.2669,102472920.61433,0
+IWM.US,D,20070925,000000,67.6696,68.0367,67.3639,67.8274,64658984.891603,0
+IWM.US,D,20070926,000000,68.4029,68.7571,67.8274,68.4456,76997212.704201,0
+IWM.US,D,20070927,000000,68.767,68.9,68.4277,68.8266,74435792.101031,0
+IWM.US,D,20070928,000000,68.7997,69.0369,67.9147,68.0099,106451907.44013,0
+IWM.US,D,20071001,000000,68.0883,69.8784,68.0883,69.7028,116314553.51313,0
+IWM.US,D,20071002,000000,69.931,70.4221,69.8307,70.1562,63144691.597803,0
+IWM.US,D,20071003,000000,69.9468,70.3209,69.6422,69.9468,66463121.787873,0
+IWM.US,D,20071004,000000,70.1562,70.2871,69.6709,70.1116,42112314.674393,0
+IWM.US,D,20071005,000000,70.9271,71.7329,70.5055,71.4859,108392157.0093,0
+IWM.US,D,20071008,000000,71.3003,71.5285,70.7386,70.951,40643680.500672,0
+IWM.US,D,20071009,000000,71.3171,71.6535,70.7813,71.5285,68228007.119032,0
+IWM.US,D,20071010,000000,71.4104,71.5702,70.8994,71.4679,58998608.476897,0
+IWM.US,D,20071011,000000,71.8748,72.1338,70.2336,70.6622,110332763.33758,0
+IWM.US,D,20071012,000000,70.7635,71.4432,70.7039,71.2209,71786331.611951,0
+IWM.US,D,20071015,000000,71.204,71.2666,69.7028,70.566,95056431.71622,0
+IWM.US,D,20071016,000000,69.9905,71.5285,69.5727,69.6264,69841996.445454,0
+IWM.US,D,20071017,000000,70.3576,70.4579,68.8811,69.8784,106216884.81403,0
+IWM.US,D,20071018,000000,69.407,70.0074,69.161,69.7802,80689586.915463,0
+IWM.US,D,20071019,000000,69.5995,69.7802,67.1298,67.2052,151321237.41472,0
+IWM.US,D,20071022,000000,66.7349,68.775,66.5751,68.6241,162588449.1663,0
+IWM.US,D,20071023,000000,69.1758,69.285,68.1389,69.0816,99849679.904688,0
+IWM.US,D,20071024,000000,68.7135,68.9675,67.2211,68.7075,149239498.59108,0
+IWM.US,D,20071025,000000,68.9,69.2493,67.6279,68.5368,137329837.2406,0
+IWM.US,D,20071026,000000,69.1441,69.6868,68.376,69.6868,93314082.677015,0
+IWM.US,D,20071029,000000,69.8624,70.0501,69.161,69.6075,66160120.425466,0
+IWM.US,D,20071030,000000,69.2592,69.6422,68.7909,69.0558,70573084.559977,0
+IWM.US,D,20071031,000000,69.3644,70.3576,68.6321,69.9468,126730527.93604,0
+IWM.US,D,20071101,000000,69.1441,69.1689,67.1298,67.2478,201430690.63554,0
+IWM.US,D,20071102,000000,68.0645,68.0883,66.5751,67.5772,153207350.29973,0
+IWM.US,D,20071105,000000,66.6505,67.3213,66.3201,66.6863,115972619.04855,0
+IWM.US,D,20071106,000000,67.1208,67.9732,66.3022,67.9385,111772826.54819,0
+IWM.US,D,20071107,000000,67.0405,67.231,65.5729,65.8368,132389092.33694,0
+IWM.US,D,20071108,000000,66.3896,66.4144,64.4248,66.0293,142263749.30017,0
+IWM.US,D,20071109,000000,65.2088,66.0661,64.6898,65.3,122973580.32479,0
+IWM.US,D,20071112,000000,65.3327,66.3727,64.6035,64.672,125690376.57753,0
+IWM.US,D,20071113,000000,65.5819,66.9055,65.5392,66.6763,123802468.81121,0
+IWM.US,D,20071114,000000,67.2697,67.3213,65.9361,66.4144,89851115.663062,0
+IWM.US,D,20071115,000000,65.9539,66.1832,64.7821,65.3159,134334253.8946,0
+IWM.US,D,20071116,000000,65.7019,65.7357,64.1888,64.7235,145311021.39841,0
+IWM.US,D,20071119,000000,64.4844,64.6124,63.1498,63.4365,136738954.45086,0
+IWM.US,D,20071120,000000,63.4733,64.2046,62.3252,63.7342,152784777.18921,0
+IWM.US,D,20071121,000000,63.3532,63.4733,62.0315,62.4542,111757446.60224,0
+IWM.US,D,20071123,000000,63.1845,64.5786,62.9711,63.7799,59843166.146183,0
+IWM.US,D,20071126,000000,64.024,64.2532,62.0225,62.0474,113879913.40937,0
+IWM.US,D,20071127,000000,62.4929,63.2203,62.1635,62.8343,95175898.653749,0
+IWM.US,D,20071128,000000,63.6519,65.3327,63.6102,65.2176,132636155.07931,0
+IWM.US,D,20071129,000000,65.0728,65.3933,64.5002,64.7563,67574225.883119,0
+IWM.US,D,20071130,000000,65.7912,66.2338,64.7057,65.0728,100013479.70525,0
+IWM.US,D,20071203,000000,65.048,65.2176,64.3256,64.3653,72923861.076631,0
+IWM.US,D,20071204,000000,63.7432,64.2046,63.3532,63.7263,67871392.117611,0
+IWM.US,D,20071205,000000,64.7414,65.1035,64.1708,64.9517,82641935.052951,0
+IWM.US,D,20071206,000000,64.7563,66.6505,64.7235,66.4888,109693495.34469,0
+IWM.US,D,20071207,000000,66.8817,66.9562,66.1732,66.5841,69583000.41299,0
+IWM.US,D,20071210,000000,66.7031,67.3382,66.4451,67.2211,58774058.847212,0
+IWM.US,D,20071211,000000,67.3639,67.6189,64.791,64.8555,141659243.14962,0
+IWM.US,D,20071212,000000,66.8817,66.9631,64.656,65.3477,132415587.24416,0
+IWM.US,D,20071213,000000,64.8089,65.3327,64.271,64.9944,105723736.88957,0
+IWM.US,D,20071214,000000,64.3743,65.3159,63.6837,63.7263,89285750.220265,0
+IWM.US,D,20071217,000000,63.5765,63.9049,62.6666,62.7479,84309128.853979,0
+IWM.US,D,20071218,000000,63.4465,64.0746,62.3252,63.8742,134755271.97881,0
+IWM.US,D,20071219,000000,63.8047,64.3494,63.4902,64.2622,101034558.56018,0
+IWM.US,D,20071220,000000,64.7563,65.434,63.5765,65.2922,143544541.73697,0
+IWM.US,D,20071221,000000,66.1732,66.7874,65.9708,66.7874,98182832.784835,0
+IWM.US,D,20071224,000000,66.8817,67.4076,66.7785,67.2697,35149687.870629,0
+IWM.US,D,20071226,000000,66.9899,67.8452,66.8817,67.5852,77170365.84192,0
+IWM.US,D,20071227,000000,67.0077,67.1982,65.3477,65.7594,84134699.848911,0
+IWM.US,D,20071228,000000,66.2099,66.2853,65.058,65.058,56733895.561899,0
+IWM.US,D,20071231,000000,64.9607,65.2603,64.2215,64.5082,87012624.240013,0
+IWM.US,D,20080102,000000,64.7057,65.0043,63.378,63.8662,110938697.53239,0
+IWM.US,D,20080103,000000,63.9585,64.2532,62.9037,63.1578,91839355.380088,0
+IWM.US,D,20080104,000000,62.232,62.3094,60.8447,61.2546,145342059.44151,0
+IWM.US,D,20080107,000000,61.4183,61.8996,60.3883,61.3925,164384169.97393,0
+IWM.US,D,20080108,000000,61.451,62.2577,59.4953,59.4953,185031113.01547,0
+IWM.US,D,20080109,000000,59.4219,60.3318,58.3056,60.1006,165052107.69376,0
+IWM.US,D,20080110,000000,59.5717,61.451,59.3603,60.8984,181096176.87034,0
+IWM.US,D,20080111,000000,60.566,60.7555,59.404,59.6689,141601239.55944,0
+IWM.US,D,20080114,000000,60.3407,60.4906,59.6996,60.1561,83653685.765572,0
+IWM.US,D,20080115,000000,59.3792,59.6164,58.6886,59.0875,112151307.65848,0
+IWM.US,D,20080116,000000,58.8334,60.0857,58.3909,59.1143,159724761.88264,0
+IWM.US,D,20080117,000000,59.4636,59.5628,57.5098,57.6775,145097044.53677,0
+IWM.US,D,20080118,000000,57.8799,58.4703,56.325,57.1178,155210801.66109,0
+IWM.US,D,20080122,000000,54.7811,57.8878,54.5439,56.711,177665282.90403,0
+IWM.US,D,20080123,000000,55.4835,59.4636,55.3089,58.6449,215484780.64247,0
+IWM.US,D,20080124,000000,59.0359,59.6769,58.0168,58.6062,133790698.1242,0
+IWM.US,D,20080125,000000,59.4496,59.6689,57.8481,58.1815,112315985.24772,0
+IWM.US,D,20080128,000000,58.0526,59.4566,57.5335,59.4139,95631455.857795,0
+IWM.US,D,20080129,000000,59.8109,59.8109,58.7332,59.5628,88666313.599926,0
+IWM.US,D,20080130,000000,59.2422,60.6711,58.7153,58.8156,148387823.87976,0
+IWM.US,D,20080131,000000,57.8739,60.803,57.7827,60.2782,138451503.01815,0
+IWM.US,D,20080201,000000,60.6106,61.9273,60.3318,61.7159,118408687.19658,0
+IWM.US,D,20080204,000000,61.6376,61.6902,60.9073,61.0015,64241858.90826,0
+IWM.US,D,20080205,000000,60.0688,60.811,59.3108,59.4397,148282582.96394,0
+IWM.US,D,20080206,000000,59.8366,60.2246,58.4951,58.5962,114461558.75827,0
+IWM.US,D,20080207,000000,58.3215,59.918,58.1815,59.5717,148276819.38941,0
+IWM.US,D,20080208,000000,59.4397,60.0262,58.6301,59.1996,101791607.45105,0
+IWM.US,D,20080211,000000,59.1917,59.6511,58.3999,59.1242,94921504.209204,0
+IWM.US,D,20080212,000000,59.5628,60.3725,59.2422,59.8277,90106709.382602,0
+IWM.US,D,20080213,000000,60.3496,61.1385,60.0758,61.0512,101495129.53993,0
+IWM.US,D,20080214,000000,61.2625,61.333,59.4953,59.6332,92182264.381573,0
+IWM.US,D,20080215,000000,59.3108,59.5895,58.76,59.3693,75966090.17314,0
+IWM.US,D,20080219,000000,60.2246,60.3407,59.157,60.1006,59696336.590694,0
+IWM.US,D,20080220,000000,59.0875,60.2504,58.7739,60.1343,83798129.872397,0
+IWM.US,D,20080221,000000,60.5491,60.9658,58.8334,58.9644,100860430.88555,0
+IWM.US,D,20080222,000000,59.0527,59.0696,57.8154,58.9455,99125608.052779,0
+IWM.US,D,20080225,000000,58.9555,60.3318,58.6539,60.1343,89874680.912805,0
+IWM.US,D,20080226,000000,59.794,61.3498,59.7433,60.6969,109351910.58467,0
+IWM.US,D,20080227,000000,60.1909,61.3845,60.0857,60.6711,100254452.34779,0
+IWM.US,D,20080228,000000,60.1343,60.4489,59.4636,59.7523,80875498.726653,0
+IWM.US,D,20080229,000000,59.14,59.2264,57.865,58.511,116033034.29004,0
+IWM.US,D,20080303,000000,58.113,58.3909,57.1108,57.9493,99872015.645612,0
+IWM.US,D,20080304,000000,57.4164,58.1468,56.7457,57.608,106534579.8146,0
+IWM.US,D,20080305,000000,57.9582,58.374,57.2965,58.1647,109262918.33332,0
+IWM.US,D,20080306,000000,57.7033,57.9325,56.0214,56.2238,123314209.69599,0
+IWM.US,D,20080307,000000,55.5372,56.7944,55.4002,56.0481,140148197.97624,0
+IWM.US,D,20080310,000000,56.0988,56.1325,54.4665,54.8068,97382192.767403,0
+IWM.US,D,20080311,000000,56.4818,57.1853,54.5687,57.1853,138435659.4869,0
+IWM.US,D,20080312,000000,57.103,57.8154,56.5046,56.5215,108953492.28344,0
+IWM.US,D,20080313,000000,55.9797,57.7667,55.4002,57.6775,145393814.70818,0
+IWM.US,D,20080314,000000,58.4881,58.4881,55.5282,56.2019,208303051.3362,0
+IWM.US,D,20080317,000000,54.5776,56.0293,54.5776,55.2822,149470009.32294,0
+IWM.US,D,20080318,000000,56.5989,57.9325,55.4915,57.8243,189477850.34629,0
+IWM.US,D,20080319,000000,58.2818,58.5715,56.2903,56.3339,156285590.90327,0
+IWM.US,D,20080320,000000,56.4639,57.865,56.4153,57.34,121603855.09648,0
+IWM.US,D,20080324,000000,57.9225,59.778,57.74,59.4714,106820808.45959,0
+IWM.US,D,20080325,000000,59.4317,59.8466,58.8662,59.6689,83913459.815093,0
+IWM.US,D,20080326,000000,59.4219,59.7086,58.9198,59.1758,74210714.387231,0
+IWM.US,D,20080327,000000,59.544,59.6996,58.6062,58.7065,75247469.479589,0
+IWM.US,D,20080328,000000,58.7153,58.9793,57.7588,57.9404,57509917.184741,0
+IWM.US,D,20080331,000000,57.9582,58.8156,57.6169,58.0267,75637141.135708,0
+IWM.US,D,20080401,000000,59.02,60.175,58.751,60.1482,77595567.27949,0
+IWM.US,D,20080402,000000,60.1561,60.7693,59.794,60.2981,69374137.098672,0
+IWM.US,D,20080403,000000,59.8466,60.7296,59.778,60.4578,67354936.938702,0
+IWM.US,D,20080404,000000,60.4816,61.0879,60.0262,60.4677,72420160.540016,0
+IWM.US,D,20080407,000000,60.8904,61.0601,60.1393,60.2981,47438934.873749,0
+IWM.US,D,20080408,000000,59.8873,60.566,59.794,60.3496,58340988.553208,0
+IWM.US,D,20080409,000000,60.4042,60.6275,59.0121,59.3176,84469594.87161,0
+IWM.US,D,20080410,000000,59.2184,60.2335,58.9962,59.8803,65983339.22894,0
+IWM.US,D,20080411,000000,59.2334,59.2919,58.1378,58.4087,93614689.520609,0
+IWM.US,D,20080414,000000,58.3215,58.8573,57.9762,58.2301,68077818.585764,0
+IWM.US,D,20080415,000000,58.5188,58.6965,58.0099,58.6359,54071733.843614,0
+IWM.US,D,20080416,000000,59.2095,60.566,59.2095,60.4984,85193082.202933,0
+IWM.US,D,20080417,000000,60.1909,60.4489,59.6074,60.2604,57457777.948514,0
+IWM.US,D,20080418,000000,61.1871,61.4094,60.7296,60.8984,83248795.410554,0
+IWM.US,D,20080421,000000,60.6275,61.0343,60.5233,60.9073,47102193.572234,0
+IWM.US,D,20080422,000000,60.4816,60.8369,59.0616,59.9011,95739847.138024,0
+IWM.US,D,20080423,000000,59.9269,60.3496,59.395,59.9458,56556856.37008,0
+IWM.US,D,20080424,000000,59.9011,61.1296,59.1758,60.5233,97949469.995632,0
+IWM.US,D,20080425,000000,61.0174,61.4094,60.166,61.0958,66201763.486007,0
+IWM.US,D,20080428,000000,61.1226,61.7755,60.8289,61.5006,41744389.199643,0
+IWM.US,D,20080429,000000,61.3578,61.5006,60.5748,60.9578,48182792.747475,0
+IWM.US,D,20080430,000000,61.1523,61.7398,60.4132,60.6711,73338456.488957,0
+IWM.US,D,20080501,000000,60.7228,61.9094,60.5233,61.8162,65108625.336413,0
+IWM.US,D,20080502,000000,62.3788,62.4542,61.3845,61.6217,69243371.781342,0
+IWM.US,D,20080505,000000,61.4431,61.7755,61.0789,61.4094,46958791.524522,0
+IWM.US,D,20080506,000000,61.0601,62.0881,60.8984,61.9094,71205277.838197,0
+IWM.US,D,20080507,000000,61.9451,62.216,60.6205,60.803,67592529.439797,0
+IWM.US,D,20080508,000000,60.943,61.1523,60.4906,60.9341,71134454.099117,0
+IWM.US,D,20080509,000000,60.4906,61.2794,60.3645,60.7555,60860527.248631,0
+IWM.US,D,20080512,000000,61.1385,62.2577,61.0174,62.0881,57958132.608675,0
+IWM.US,D,20080513,000000,62.2836,62.5733,61.7904,62.4443,61584125.437306,0
+IWM.US,D,20080514,000000,62.5833,63.1766,61.6902,62.3699,71388453.48837,0
+IWM.US,D,20080515,000000,62.4275,63.1269,62.1129,62.4929,54841839.715012,0
+IWM.US,D,20080516,000000,63.2699,63.3194,62.1049,62.8343,75614217.850815,0
+IWM.US,D,20080519,000000,62.9037,63.509,62.4275,62.8522,120942235.23796,0
+IWM.US,D,20080520,000000,62.4026,62.6497,61.8559,62.6239,96632918.000318,0
+IWM.US,D,20080521,000000,62.5564,63.0724,61.3925,61.7328,117720311.41215,0
+IWM.US,D,20080522,000000,61.8479,62.5019,61.7676,62.1715,70653861.273716,0
+IWM.US,D,20080523,000000,61.8996,62.1893,60.951,61.3578,75906519.463125,0
+IWM.US,D,20080527,000000,61.5006,62.3868,61.4779,62.3004,73360621.912677,0
+IWM.US,D,20080528,000000,62.5733,62.6755,61.9621,62.5902,64008022.455825,0
+IWM.US,D,20080529,000000,62.4632,63.7432,62.4275,63.2302,82207421.597777,0
+IWM.US,D,20080530,000000,63.2947,63.5676,63.006,63.4465,48997895.618223,0
+IWM.US,D,20080602,000000,63.3611,63.4108,62.216,62.871,82291087.657239,0
+IWM.US,D,20080603,000000,63.0912,63.4277,62.0792,62.741,103185731.37482,0
+IWM.US,D,20080604,000000,62.5207,63.6837,62.3183,63.1349,100143519.41081,0
+IWM.US,D,20080605,000000,63.246,64.7731,63.0912,64.7474,124845114.46016,0
+IWM.US,D,20080606,000000,64.3653,64.4248,62.7936,62.8105,145923984.95717,0
+IWM.US,D,20080609,000000,62.9791,63.2113,61.84,62.608,116509220.03178,0
+IWM.US,D,20080610,000000,62.0385,62.5733,61.3925,62.1466,116157693.38284,0
+IWM.US,D,20080611,000000,62.0692,62.216,60.9837,61.07,114690418.72338,0
+IWM.US,D,20080612,000000,61.4183,62.1129,60.8636,61.194,115930874.20081,0
+IWM.US,D,20080613,000000,61.7398,62.3252,61.4431,62.3004,98978873.229936,0
+IWM.US,D,20080616,000000,62.0692,62.9553,61.9888,62.6924,79046553.970499,0
+IWM.US,D,20080617,000000,63.0327,63.1002,62.4929,62.6427,61578904.056008,0
+IWM.US,D,20080618,000000,62.2756,62.4443,61.595,62.1406,103673262.86269,0
+IWM.US,D,20080619,000000,62.1218,62.7082,61.7904,62.6587,124731386.9101,0
+IWM.US,D,20080620,000000,62.4105,62.4105,61.0512,61.6654,143096929.98171,0
+IWM.US,D,20080623,000000,61.9621,62.0225,61.0601,61.0879,85946168.447352,0
+IWM.US,D,20080624,000000,60.7138,61.0879,59.9994,60.0758,132165677.48343,0
+IWM.US,D,20080625,000000,60.2981,61.2625,60.2077,60.7555,137123483.33362,0
+IWM.US,D,20080626,000000,60.166,60.2881,59.148,59.1917,135134102.79366,0
+IWM.US,D,20080627,000000,59.2334,59.6928,58.6301,59.2264,138885534.74773,0
+IWM.US,D,20080630,000000,59.3603,59.6609,58.5625,58.6717,135441788.3831,0
+IWM.US,D,20080701,000000,57.9831,58.8503,57.4591,58.7153,177398529.88028,0
+IWM.US,D,20080702,000000,58.5625,58.7739,56.8043,56.8529,174535036.09309,0
+IWM.US,D,20080703,000000,57.0325,57.0841,55.8865,56.3508,86602929.730457,0
+IWM.US,D,20080707,000000,56.711,56.963,55.1799,55.8169,147749209.94525,0
+IWM.US,D,20080708,000000,55.9033,57.8958,55.4428,57.8412,155157427.87708,0
+IWM.US,D,20080709,000000,57.865,58.248,56.0809,56.2903,154263454.03126,0
+IWM.US,D,20080710,000000,56.1404,57.3133,56.0481,56.8439,154439329.22088,0
+IWM.US,D,20080711,000000,56.2903,57.5892,55.7991,57.1595,154623983.30502,0
+IWM.US,D,20080714,000000,57.5892,57.6953,55.9609,56.2168,134089435.50972,0
+IWM.US,D,20080715,000000,55.6989,57.1694,54.8227,55.9797,168813362.61704,0
+IWM.US,D,20080716,000000,56.3429,58.1974,55.9033,58.0356,132074553.74752,0
+IWM.US,D,20080717,000000,58.3909,59.0875,57.8481,58.122,135952611.00072,0
+IWM.US,D,20080718,000000,59.275,59.3524,58.2301,58.5278,117199761.56576,0
+IWM.US,D,20080721,000000,58.9455,59.2651,58.6142,59.2422,82645078.362789,0
+IWM.US,D,20080722,000000,58.7917,60.8289,58.6449,60.7296,160490312.52465,0
+IWM.US,D,20080723,000000,60.6552,61.595,60.4816,61.1226,139270024.32652,0
+IWM.US,D,20080724,000000,61.07,61.1226,59.3603,59.5717,131951118.11678,0
+IWM.US,D,20080725,000000,60.0688,60.6801,59.6609,60.0609,132458909.2897,0
+IWM.US,D,20080728,000000,60.0262,60.1909,58.8156,59.0359,96645744.195994,0
+IWM.US,D,20080729,000000,59.2095,60.6711,59.148,60.4816,144715457.40503,0
+IWM.US,D,20080730,000000,60.8289,61.2387,60.0262,60.8447,180327010.26305,0
+IWM.US,D,20080731,000000,60.175,61.1871,60.1085,60.6017,112141689.27147,0
+IWM.US,D,20080801,000000,60.7059,60.9758,59.7523,60.6801,126404059.07992,0
+IWM.US,D,20080804,000000,60.6969,60.7455,59.3176,60.1174,122630191.6133,0
+IWM.US,D,20080805,000000,60.3238,61.1523,60.1174,61.1444,110099218.13764,0
+IWM.US,D,20080806,000000,60.9251,61.7398,60.4984,61.451,93665914.687576,0
+IWM.US,D,20080807,000000,60.943,61.4689,60.306,60.5322,105604893.7766,0
+IWM.US,D,20080808,000000,60.5322,62.3441,60.3139,62.1318,132717556.6254,0
+IWM.US,D,20080811,000000,62.2577,64.2363,62.1406,63.6191,205455700.39511,0
+IWM.US,D,20080812,000000,63.4187,63.635,62.9276,63.1429,151626771.36374,0
+IWM.US,D,20080813,000000,63.0912,63.6837,62.479,63.3701,177723369.13332,0
+IWM.US,D,20080814,000000,63.0248,64.271,62.9276,63.9843,139100159.62099,0
+IWM.US,D,20080815,000000,64.3584,64.8089,63.2857,63.8146,115539209.12794,0
+IWM.US,D,20080818,000000,63.9585,64.0845,62.5019,62.9881,115149536.46403,0
+IWM.US,D,20080819,000000,62.5643,62.7341,61.5493,61.9451,123727401.25112,0
+IWM.US,D,20080820,000000,62.1715,62.7251,61.4183,62.0315,119230019.24273,0
+IWM.US,D,20080821,000000,61.6376,62.0315,61.2208,61.3171,98299822.564435,0
+IWM.US,D,20080822,000000,61.8162,62.7172,61.7071,62.608,91696558.008843,0
+IWM.US,D,20080825,000000,62.216,62.608,60.0688,61.2297,103866114.34415,0
+IWM.US,D,20080826,000000,61.333,61.6724,60.7228,61.326,63393729.616639,0
+IWM.US,D,20080827,000000,61.3498,62.4632,61.2704,62.0544,73003329.673612,0
+IWM.US,D,20080828,000000,62.3441,63.4277,62.0544,63.3116,88869990.805738,0
+IWM.US,D,20080829,000000,63.0248,63.3194,62.479,62.7668,98764078.03947,0
+IWM.US,D,20080902,000000,63.7342,64.1549,62.0315,62.7479,132520884.59647,0
+IWM.US,D,20080903,000000,62.5833,63.4733,62.361,63.006,113314195.23863,0
+IWM.US,D,20080904,000000,62.4721,62.608,60.7386,61.0264,149107259.87875,0
+IWM.US,D,20080905,000000,60.7862,61.2704,59.5975,60.8716,143926536.01754,0
+IWM.US,D,20080908,000000,62.8948,63.1766,60.8716,61.585,174299646.62992,0
+IWM.US,D,20080909,000000,62.232,62.7479,59.9537,60.166,155795699.1616,0
+IWM.US,D,20080910,000000,60.811,61.333,59.8466,60.7296,149308611.09576,0
+IWM.US,D,20080911,000000,59.918,61.1782,59.395,61.1136,169806193.00299,0
+IWM.US,D,20080912,000000,60.6017,61.5086,60.3645,61.3925,138528798.81102,0
+IWM.US,D,20080915,000000,59.6074,60.7455,58.4534,58.6359,198470231.93777,0
+IWM.US,D,20080916,000000,57.608,60.3318,57.5505,60.3318,296852268.33035,0
+IWM.US,D,20080917,000000,59.4397,59.536,57.3133,57.608,313140487.72432,0
+IWM.US,D,20080918,000000,58.9724,61.3081,57.0672,61.0095,417928124.97416,0
+IWM.US,D,20080919,000000,67.0583,73.1161,62.8343,63.7263,162072261.05283,0
+IWM.US,D,20080922,000000,63.899,64.033,59.6689,61.1385,115741915.82802,0
+IWM.US,D,20080923,000000,61.1782,61.7071,60.166,60.3238,109331919.98064,0
+IWM.US,D,20080924,000000,60.183,60.3566,58.5437,59.4317,107998640.61864,0
+IWM.US,D,20080925,000000,59.4139,60.5491,59.3872,59.7355,135730946.68557,0
+IWM.US,D,20080926,000000,58.6359,60.0688,58.4534,60.0172,111391062.04468,0
+IWM.US,D,20080929,000000,58.8245,59.7612,55.2752,55.2752,176534569.15094,0
+IWM.US,D,20080930,000000,55.9697,58.113,55.2752,57.7827,127423869.12206,0
+IWM.US,D,20081001,000000,57.093,57.2269,56.325,56.9442,81876847.996235,0
+IWM.US,D,20081002,000000,56.6167,56.9541,53.887,54.026,136685980.76111,0
+IWM.US,D,20081003,000000,54.6867,55.7763,52.4542,53.2777,139895596.39742,0
+IWM.US,D,20081006,000000,51.4569,51.5958,47.9066,50.7445,202777649.79483,0
+IWM.US,D,20081007,000000,51.1523,51.3458,47.2696,47.4114,179227848.52805,0
+IWM.US,D,20081008,000000,45.7217,48.3919,45.4676,46.2733,204488359.13786,0
+IWM.US,D,20081009,000000,47.2875,47.5246,42.0185,42.4769,181891927.07073,0
+IWM.US,D,20081010,000000,40.4984,46.452,39.523,44.5666,241367126.42261,0
+IWM.US,D,20081013,000000,46.3457,48.757,44.5666,48.4157,151497537.89346,0
+IWM.US,D,20081014,000000,49.9239,50.0052,45.7643,47.0612,154731940.22598,0
+IWM.US,D,20081015,000000,46.2634,46.6048,42.5306,42.8322,128453710.7468,0
+IWM.US,D,20081016,000000,43.3561,45.7822,41.0342,45.6383,244326906.87494,0
+IWM.US,D,20081017,000000,43.8036,47.1148,43.0991,44.5666,155166082.81293,0
+IWM.US,D,20081020,000000,45.2443,46.4887,44.5746,46.4698,97296492.979421,0
+IWM.US,D,20081021,000000,45.8427,46.3864,44.8822,45.1888,97686904.356419,0
+IWM.US,D,20081022,000000,43.9802,44.5746,41.9004,42.9194,108110887.71914,0
+IWM.US,D,20081023,000000,43.0634,43.2847,39.6609,41.6295,156762448.84369,0
+IWM.US,D,20081024,000000,38.1934,40.9568,38.1417,40.0806,124453627.76683,0
+IWM.US,D,20081027,000000,39.1875,40.5053,37.983,38.116,117007660.89092,0
+IWM.US,D,20081028,000000,38.8581,41.3785,37.4541,41.1681,135319708.23544,0
+IWM.US,D,20081029,000000,41.2197,43.106,40.6333,41.3785,111795237.87368,0
+IWM.US,D,20081030,000000,42.8322,43.7441,42.078,43.6974,91133154.741184,0
+IWM.US,D,20081031,000000,43.5913,45.9607,42.8927,45.675,133060410.19821,0
+IWM.US,D,20081103,000000,45.4428,46.3954,45.3575,45.7286,64578202.1311,0
+IWM.US,D,20081104,000000,46.6762,46.9094,45.3664,46.2555,93774262.632657,0
+IWM.US,D,20081105,000000,45.8258,46.2555,43.6001,43.8383,86951714.17162,0
+IWM.US,D,20081106,000000,43.3779,43.9306,42.0969,42.1346,100309288.44107,0
+IWM.US,D,20081107,000000,42.5464,43.3958,41.9004,43.0138,73334520.045151,0
+IWM.US,D,20081110,000000,43.9643,44.0487,41.576,42.0185,59385197.290825,0
+IWM.US,D,20081111,000000,41.5501,42.3985,40.797,41.1096,86133462.952064,0
+IWM.US,D,20081112,000000,40.4547,41.1096,38.5088,38.7123,88708840.495904,0
+IWM.US,D,20081113,000000,38.8334,42.0185,36.7437,41.9004,167543668.00901,0
+IWM.US,D,20081114,000000,40.9826,41.9004,38.6607,38.7797,116159223.2143,0
+IWM.US,D,20081117,000000,38.5347,39.5835,38.1417,38.4503,98912759.920539,0
+IWM.US,D,20081118,000000,38.5178,39.0794,36.6216,38.2618,115637874.18718,0
+IWM.US,D,20081119,000000,38.0514,38.364,35.0409,35.1461,112991768.6447,0
+IWM.US,D,20081120,000000,34.8385,35.6273,32.6624,32.7379,164845785.02839,0
+IWM.US,D,20081121,000000,33.3838,34.7105,31.5421,34.5339,189053072.18225,0
+IWM.US,D,20081124,000000,35.0091,37.4204,34.6083,36.9619,114219673.05425,0
+IWM.US,D,20081125,000000,37.5752,37.7428,36.2485,37.5752,94236970.135935,0
+IWM.US,D,20081126,000000,36.7664,39.9625,36.7079,39.8276,103735612.06108,0
+IWM.US,D,20081128,000000,39.3345,41.0074,39.2232,40.2225,28432045.737778,0
+IWM.US,D,20081201,000000,39.1875,39.3582,35.2641,35.7047,104934635.10694,0
+IWM.US,D,20081202,000000,36.2902,37.6694,35.6531,37.5821,99890990.393171,0
+IWM.US,D,20081203,000000,36.6633,38.994,36.5571,38.7212,121064643.92651,0
+IWM.US,D,20081204,000000,38.0831,39.4694,36.7575,37.4372,119378199.24233,0
+IWM.US,D,20081205,000000,36.8508,39.3156,35.9806,39.1697,134109242.69521,0
+IWM.US,D,20081208,000000,40.1332,41.2704,39.9089,40.9042,116911065.84079,0
+IWM.US,D,20081209,000000,40.5221,41.9828,39.3245,39.6361,96454059.740125,0
+IWM.US,D,20081210,000000,40.0994,41.1602,39.7303,40.5738,87843542.423774,0
+IWM.US,D,20081211,000000,40.1491,40.7087,38.0584,38.5178,86129379.370319,0
+IWM.US,D,20081212,000000,37.5255,39.9358,37.4034,39.8454,114504589.55131,0
+IWM.US,D,20081215,000000,40.159,40.3276,37.9135,38.5605,92515705.157366,0
+IWM.US,D,20081216,000000,39.3096,41.193,39.1697,41.0669,128658537.8457,0
+IWM.US,D,20081217,000000,40.7345,42.0691,40.42,41.44,95968790.750042,0
+IWM.US,D,20081218,000000,41.4659,42.1951,40.2057,41.1751,103435309.5713,0
+IWM.US,D,20081219,000000,41.6395,42.4947,40.9647,41.3785,103826125.07374,0
+IWM.US,D,20081222,000000,41.567,41.5858,39.1875,40.5827,88664444.141847,0
+IWM.US,D,20081223,000000,40.5549,40.7881,39.3722,39.6886,76008466.907794,0
+IWM.US,D,20081224,000000,39.7046,40.03,39.2232,39.8365,22966002.261868,0
+IWM.US,D,20081226,000000,40.2314,40.5053,39.7046,40.403,29545596.75713,0
+IWM.US,D,20081229,000000,40.2404,40.4299,39.0109,39.7839,48777373.133813,0
+IWM.US,D,20081230,000000,40.0042,40.9568,39.7403,40.8864,45712327.578587,0
+IWM.US,D,20081231,000000,40.9736,42.7568,40.9042,41.8399,88701486.622261,0
+IWM.US,D,20090102,000000,42.2665,43.0991,41.822,42.6714,60714222.753874,0
+IWM.US,D,20090105,000000,42.9016,43.1646,41.9669,42.8232,69730328.826565,0
+IWM.US,D,20090106,000000,43.1824,44.1062,42.8063,43.5476,91780706.801686,0
+IWM.US,D,20090107,000000,42.7181,43.633,41.6622,42.2665,91398396.073768,0
+IWM.US,D,20090108,000000,41.959,42.6118,41.7803,42.468,69689567.585874,0
+IWM.US,D,20090109,000000,42.5771,42.6467,40.7166,40.8953,97362759.473523,0
+IWM.US,D,20090112,000000,40.7435,40.8774,39.514,39.6787,63224304.309342,0
+IWM.US,D,20090113,000000,39.6222,40.4547,39.4317,40.2057,73727196.943316,0
+IWM.US,D,20090114,000000,39.3582,39.6549,38.3392,38.4414,87851158.323885,0
+IWM.US,D,20090115,000000,38.4999,39.5319,37.2269,39.0636,118441686.40701,0
+IWM.US,D,20090116,000000,39.9169,39.9625,38.2112,39.4961,94753096.773962,0
+IWM.US,D,20090120,000000,38.9842,39.3016,36.7992,36.8161,100246463.56386,0
+IWM.US,D,20090121,000000,37.3866,38.8234,36.5709,38.6527,77777767.384962,0
+IWM.US,D,20090122,000000,37.8272,38.5178,36.8508,37.5335,82134926.936057,0
+IWM.US,D,20090123,000000,36.5709,38.2439,36.4201,37.717,89964799.877971,0
+IWM.US,D,20090126,000000,37.6932,38.9752,37.5404,38.1417,74109961.178584,0
+IWM.US,D,20090127,000000,38.2955,38.9306,38.0009,38.5605,64657967.019549,0
+IWM.US,D,20090128,000000,39.3016,40.3535,38.6527,40.1491,83609480.892397,0
+IWM.US,D,20090129,000000,39.5914,40.1332,38.4503,38.5773,78199019.277404,0
+IWM.US,D,20090130,000000,38.8829,39.0973,37.4799,37.7954,68479518.26462,0
+IWM.US,D,20090202,000000,37.1008,38.356,37.082,38.1,74035602.097755,0
+IWM.US,D,20090203,000000,38.4761,38.7301,37.7706,38.3739,67624120.761855,0
+IWM.US,D,20090204,000000,38.4156,39.1875,37.8361,38.0921,76595802.262254,0
+IWM.US,D,20090205,000000,37.7607,39.0973,37.5573,38.5347,84293646.113021,0
+IWM.US,D,20090206,000000,38.5952,40.0806,38.4156,39.901,63289897.596977,0
+IWM.US,D,20090209,000000,39.7581,40.0539,39.2749,39.7224,65041364.149521,0
+IWM.US,D,20090210,000000,39.4128,40.022,37.7706,37.8896,98757026.504062,0
+IWM.US,D,20090211,000000,38.1338,38.4007,37.462,38.0336,68758220.70317,0
+IWM.US,D,20090212,000000,37.4709,38.4156,36.9362,38.356,93223383.222439,0
+IWM.US,D,20090213,000000,38.3045,38.8334,37.8798,37.9592,69320767.345833,0
+IWM.US,D,20090217,000000,36.5392,37.0651,36.3934,36.4539,95966367.0052,0
+IWM.US,D,20090218,000000,36.7495,36.8259,35.796,35.9359,92124946.091399,0
+IWM.US,D,20090219,000000,36.3487,36.5392,35.3763,35.4338,75962698.945949,0
+IWM.US,D,20090220,000000,34.7541,35.3852,34.1509,34.9546,98140357.286357,0
+IWM.US,D,20090223,000000,35.1609,35.2175,33.5406,33.611,92749243.302745,0
+IWM.US,D,20090224,000000,34.0218,35.155,33.6478,34.8543,95876515.105474,0
+IWM.US,D,20090225,000000,34.7005,35.0508,33.5544,34.1319,122995983.58791,0
+IWM.US,D,20090226,000000,34.4912,34.6261,33.3164,33.4989,80504015.738684,0
+IWM.US,D,20090227,000000,32.9016,33.8869,32.8321,33.2677,102937625.56555,0
+IWM.US,D,20090302,000000,32.5106,32.6455,31.2881,31.3883,98420962.440193,0
+IWM.US,D,20090303,000000,31.8051,31.8408,30.6085,30.793,79788362.998795,0
+IWM.US,D,20090304,000000,31.2624,31.9916,30.7751,31.43,94294442.618607,0
+IWM.US,D,20090305,000000,30.799,31.176,29.6737,29.7551,115331034.137,0
+IWM.US,D,20090306,000000,30.0796,30.4864,29.1647,29.9099,89492365.145916,0
+IWM.US,D,20090309,000000,29.509,30.2839,29.1121,29.2192,89137610.532428,0
+IWM.US,D,20090310,000000,29.9535,31.2792,29.8245,31.1234,89661484.083802,0
+IWM.US,D,20090311,000000,31.5074,32.1196,30.8982,31.1671,96828378.660728,0
+IWM.US,D,20090312,000000,31.039,33.2975,30.6511,33.102,102199020.31473,0
+IWM.US,D,20090313,000000,33.4205,33.6984,32.9353,33.4562,85264258.669953,0
+IWM.US,D,20090316,000000,33.8303,34.1588,32.7646,32.849,91845799.215646,0
+IWM.US,D,20090317,000000,32.9105,34.3721,32.6525,34.3721,76176932.795096,0
+IWM.US,D,20090318,000000,34.2084,35.8396,33.9107,35.5599,131211569.57067,0
+IWM.US,D,20090319,000000,36.0669,36.1125,34.9644,35.1848,75924200.203041,0
+IWM.US,D,20090320,000000,35.5172,35.6204,33.9454,33.9712,80541726.386596,0
+IWM.US,D,20090323,000000,35.1282,36.9797,34.7769,36.8598,111540746.6809,0
+IWM.US,D,20090324,000000,36.2832,36.6305,35.2711,35.3108,83052246.332503,0
+IWM.US,D,20090325,000000,35.6441,36.7744,34.6747,36.306,111822168.14796,0
+IWM.US,D,20090326,000000,36.8081,37.7885,36.4301,37.7071,130759286.6897,0
+IWM.US,D,20090327,000000,37.0651,37.3866,36.3934,36.4449,91955899.71469,0
+IWM.US,D,20090330,000000,35.3931,35.5261,34.651,35.4021,69546545.476542,0
+IWM.US,D,20090331,000000,35.8298,36.7992,35.3574,35.7305,77787475.465652,0
+IWM.US,D,20090401,000000,35.1282,36.5392,34.9317,36.3487,78221218.966124,0
+IWM.US,D,20090402,000000,37.4888,38.7212,37.2348,38.1685,109333635.24622,0
+IWM.US,D,20090403,000000,38.116,38.7797,37.6932,38.7708,59749333.45971,0
+IWM.US,D,20090406,000000,38.2281,38.3303,37.4114,38.11,74647515.535042,0
+IWM.US,D,20090407,000000,37.4541,37.7785,36.6384,36.7575,56974655.559891,0
+IWM.US,D,20090408,000000,36.9709,37.5821,36.699,37.4372,70925870.951563,0
+IWM.US,D,20090409,000000,38.4761,39.6886,38.3213,39.6282,78499813.570703,0
+IWM.US,D,20090413,000000,39.3096,39.9358,38.8055,39.645,68917494.500366,0
+IWM.US,D,20090414,000000,39.0536,39.5319,38.4324,38.4999,66591563.131979,0
+IWM.US,D,20090415,000000,38.2439,39.2144,38.1417,39.0883,57009688.498845,0
+IWM.US,D,20090416,000000,39.5398,40.5221,38.8829,40.2145,78035600.423021,0
+IWM.US,D,20090417,000000,40.3009,41.0163,39.8692,40.5738,61176410.235389,0
+IWM.US,D,20090420,000000,39.7403,39.9358,38.4096,38.491,62816831.985806,0
+IWM.US,D,20090421,000000,38.2876,39.9853,38.1934,39.8276,71094003.259012,0
+IWM.US,D,20090422,000000,39.2511,40.9211,39.1131,39.8207,85660042.597367,0
+IWM.US,D,20090423,000000,40.022,40.1173,39.0298,39.7224,82418442.599291,0
+IWM.US,D,20090424,000000,40.0389,41.0242,39.6549,40.4636,71522807.560536,0
+IWM.US,D,20090427,000000,39.8018,40.6075,39.6063,40.03,58120404.593357,0
+IWM.US,D,20090428,000000,39.5488,40.7802,39.4039,40.0906,60253237.570736,0
+IWM.US,D,20090429,000000,40.6244,42.1197,40.4726,41.6127,94010839.277287,0
+IWM.US,D,20090430,000000,42.2745,42.6892,41.1681,41.2287,79805561.005332,0
+IWM.US,D,20090501,000000,41.3398,41.8915,41.1364,41.4837,75949026.203219,0
+IWM.US,D,20090504,000000,41.8727,43.0812,41.6951,42.9959,55940191.183552,0
+IWM.US,D,20090505,000000,42.8063,43.0048,42.1673,42.7816,68687163.155855,0
+IWM.US,D,20090506,000000,43.2747,43.5218,42.0602,42.9016,103035299.96318,0
+IWM.US,D,20090507,000000,43.5476,43.6755,41.5413,41.8915,79532469.964404,0
+IWM.US,D,20090508,000000,42.6118,43.4682,42.1773,43.3471,74691566.215717,0
+IWM.US,D,20090511,000000,42.5306,43.0495,42.3082,42.7081,47141578.166168,0
+IWM.US,D,20090512,000000,42.9453,43.1824,41.3885,42.1049,58201027.114598,0
+IWM.US,D,20090513,000000,41.3785,41.4757,40.1173,40.1758,80994865.892565,0
+IWM.US,D,20090514,000000,40.2672,41.4222,39.9853,40.7345,85692387.749421,0
+IWM.US,D,20090515,000000,40.6829,41.1443,40.1758,40.5827,63416722.439325,0
+IWM.US,D,20090518,000000,41.0431,42.1197,40.8774,41.9411,65334985.972119,0
+IWM.US,D,20090519,000000,41.9501,42.4512,41.4659,41.959,65559143.569895,0
+IWM.US,D,20090520,000000,42.3439,43.0723,41.5055,41.567,56515222.379686,0
+IWM.US,D,20090521,000000,41.0163,41.3785,40.3188,41.0342,58034979.933168,0
+IWM.US,D,20090522,000000,41.2445,41.3458,40.2314,40.6075,45239155.141241,0
+IWM.US,D,20090526,000000,40.2492,42.6198,40.2057,42.5464,86477373.700898,0
+IWM.US,D,20090527,000000,42.2844,42.7985,41.6464,41.7189,56737706.03144,0
+IWM.US,D,20090528,000000,42.1128,42.2745,40.8684,41.7734,69240335.29768,0
+IWM.US,D,20090529,000000,41.9669,42.7181,41.7019,42.6297,60812248.871651,0
+IWM.US,D,20090601,000000,43.6428,46.3537,43.4216,44.2947,82589736.356872,0
+IWM.US,D,20090602,000000,44.1509,45.037,43.9127,44.8485,66843838.185504,0
+IWM.US,D,20090603,000000,44.4505,44.6183,43.9643,44.5507,51865953.704957,0
+IWM.US,D,20090604,000000,44.8206,45.2543,44.262,45.1888,50573652.259383,0
+IWM.US,D,20090605,000000,45.6204,45.7067,44.7621,45.2036,59576035.199638,0
+IWM.US,D,20090608,000000,44.8673,45.2712,44.2223,44.6688,54520591.232397,0
+IWM.US,D,20090609,000000,44.9,45.2622,44.6619,44.8762,41230183.417195,0
+IWM.US,D,20090610,000000,45.3575,45.3833,43.8532,44.6947,76535057.472097,0
+IWM.US,D,20090611,000000,44.7344,45.4259,44.6758,44.7105,74100349.84613,0
+IWM.US,D,20090612,000000,44.4228,44.8822,44.0904,44.8485,51894074.184091,0
+IWM.US,D,20090615,000000,44.2134,44.262,43.1646,43.6428,54069298.005242,0
+IWM.US,D,20090616,000000,43.9713,44.0487,42.7568,42.9096,62441924.513442,0
+IWM.US,D,20090617,000000,42.9096,43.6508,42.4849,43.1398,84722206.52837,0
+IWM.US,D,20090618,000000,43.1398,43.6091,42.7419,43.3382,40388568.506718,0
+IWM.US,D,20090619,000000,43.9464,44.1142,43.4285,43.6001,45558997.751069,0
+IWM.US,D,20090622,000000,43.3293,43.3621,41.9748,42.0522,64585116.606508,0
+IWM.US,D,20090623,000000,42.2665,42.4333,41.6544,41.7109,48031255.785684,0
+IWM.US,D,20090624,000000,42.1197,42.6992,41.9153,42.1604,47030735.930657,0
+IWM.US,D,20090625,000000,41.7645,43.4037,41.7109,43.3779,49828944.815219,0
+IWM.US,D,20090626,000000,43.1566,43.8125,42.9721,43.5297,71067461.993254,0
+IWM.US,D,20090629,000000,43.6151,43.8284,42.8232,43.5297,57899504.186155,0
+IWM.US,D,20090630,000000,43.5386,43.8532,43.1398,43.4037,52461035.972763,0
+IWM.US,D,20090701,000000,43.633,44.397,43.6001,44.0725,54586927.264292,0
+IWM.US,D,20090702,000000,43.231,43.231,42.221,42.4085,60834616.861988,0
+IWM.US,D,20090706,000000,42.0354,42.2665,41.3398,42.0354,55597471.647361,0
+IWM.US,D,20090707,000000,41.9501,42.0602,41.0828,41.1264,47637172.006939,0
+IWM.US,D,20090708,000000,41.313,41.4489,40.167,40.8427,77201377.682364,0
+IWM.US,D,20090709,000000,41.0342,41.1443,40.6075,40.6749,49050411.769448,0
+IWM.US,D,20090710,000000,40.4379,41.0163,40.2145,40.8684,46941014.036371,0
+IWM.US,D,20090713,000000,41.0342,41.8816,40.2939,41.8557,52755685.745356,0
+IWM.US,D,20090714,000000,41.8469,42.2487,41.5948,42.1049,38520319.78016,0
+IWM.US,D,20090715,000000,42.8739,43.8622,42.7081,43.7252,67849200.491244,0
+IWM.US,D,20090716,000000,43.5734,44.5012,43.4513,44.269,45139169.871708,0
+IWM.US,D,20090717,000000,44.397,44.4148,43.9554,44.0983,41996861.780815,0
+IWM.US,D,20090720,000000,44.397,44.8148,44.2134,44.642,50134176.425997,0
+IWM.US,D,20090721,000000,45.0707,45.0925,44.006,44.5666,47584072.342922,0
+IWM.US,D,20090722,000000,44.3692,45.2116,44.3027,44.9159,55969620.787238,0
+IWM.US,D,20090723,000000,44.9337,46.5799,44.8395,46.3359,75945251.006473,0
+IWM.US,D,20090724,000000,46.0283,46.6236,45.8516,46.571,36831390.8835,0
+IWM.US,D,20090727,000000,46.5631,46.9193,46.2406,46.8131,38468570.560255,0
+IWM.US,D,20090728,000000,46.5303,47.0106,46.1731,46.8339,66134028.635882,0
+IWM.US,D,20090729,000000,46.5799,46.8409,46.3457,46.5968,55810490.096806,0
+IWM.US,D,20090730,000000,47.2537,47.9572,47.0612,47.4114,79826920.193762,0
+IWM.US,D,20090731,000000,47.2259,47.8213,47.1902,47.2159,47642676.578383,0
+IWM.US,D,20090803,000000,47.7875,48.0793,47.2606,48.0456,38129098.136696,0
+IWM.US,D,20090804,000000,47.7637,48.7073,47.719,48.5268,48521897.326184,0
+IWM.US,D,20090805,000000,48.5774,48.5774,47.5822,48.0456,63681131.333971,0
+IWM.US,D,20090806,000000,48.2449,48.3997,47.2537,47.3727,61678898.395687,0
+IWM.US,D,20090807,000000,48.11,49.144,47.8272,48.5099,58096243.737294,0
+IWM.US,D,20090810,000000,48.373,48.8998,48.1874,48.5922,52701068.343405,0
+IWM.US,D,20090811,000000,48.4087,48.4683,47.5662,47.8124,42461041.671292,0
+IWM.US,D,20090812,000000,47.8351,49.144,47.8034,48.5357,63111173.373401,0
+IWM.US,D,20090813,000000,48.9346,49.0933,48.2024,48.9346,51247233.626233,0
+IWM.US,D,20090814,000000,48.8562,48.8998,47.4293,47.9315,70886851.179098,0
+IWM.US,D,20090817,000000,46.957,47.0523,46.4618,46.5799,57494054.505404,0
+IWM.US,D,20090818,000000,46.9005,47.4918,46.6573,47.2001,46322381.635735,0
+IWM.US,D,20090819,000000,46.6762,47.8124,46.5799,47.7796,44415256.243477,0
+IWM.US,D,20090820,000000,47.6774,48.4087,47.4661,48.2976,47095059.397709,0
+IWM.US,D,20090821,000000,48.8056,49.6162,48.749,49.4099,45099750.004981,0
+IWM.US,D,20090824,000000,49.6262,49.9408,49.144,49.394,40006692.138063,0
+IWM.US,D,20090825,000000,49.6262,50.1938,49.4506,49.6084,35549566.465523,0
+IWM.US,D,20090826,000000,49.5398,49.9408,49.3086,49.7165,40209713.269908,0
+IWM.US,D,20090827,000000,49.6599,49.7899,48.626,49.6421,53257967.30786,0
+IWM.US,D,20090828,000000,50.1481,50.2871,48.9952,49.3246,46286193.764727,0
+IWM.US,D,20090831,000000,48.8234,48.9604,48.373,48.6022,41614796.95466,0
+IWM.US,D,20090901,000000,48.3165,49.394,47.3311,47.5147,90716871.273719,0
+IWM.US,D,20090902,000000,47.2875,47.6347,47.1317,47.2775,51124899.514453,0
+IWM.US,D,20090903,000000,47.5147,47.8441,46.9094,47.8034,50713109.800937,0
+IWM.US,D,20090904,000000,47.7459,48.5268,47.474,48.4741,43816930.894216,0
+IWM.US,D,20090908,000000,48.9952,49.0477,48.4335,49.014,48332507.61751,0
+IWM.US,D,20090909,000000,49.014,50.158,48.8741,49.8504,43806429.679558,0
+IWM.US,D,20090910,000000,49.8504,50.6065,49.4506,50.4716,46102671.43338,0
+IWM.US,D,20090911,000000,50.6344,50.9767,50.2196,50.4894,37329741.041169,0
+IWM.US,D,20090914,000000,50.1124,51.0759,50.0212,51.0253,44606186.869348,0
+IWM.US,D,20090915,000000,50.9945,51.5958,50.7872,51.441,57448141.421207,0
+IWM.US,D,20090916,000000,51.6692,52.5117,51.5106,52.5038,46373433.462113,0
+IWM.US,D,20090917,000000,52.4621,52.9671,52.1277,52.3926,59547143.758009,0
+IWM.US,D,20090918,000000,52.7598,52.7598,52.0533,52.605,43336663.586314,0
+IWM.US,D,20090921,000000,52.1019,52.6477,51.9094,52.4621,44146695.237085,0
+IWM.US,D,20090922,000000,52.7072,52.8849,52.3331,52.6982,42689640.617722,0
+IWM.US,D,20090923,000000,52.7935,53.2003,52.0949,52.2011,64784557.04587,0
+IWM.US,D,20090924,000000,52.2835,52.478,50.7782,51.1523,71365026.306421,0
+IWM.US,D,20090925,000000,50.9062,51.2714,50.5688,50.8367,60967182.099604,0
+IWM.US,D,20090928,000000,51.1692,52.3232,51.0164,52.0533,56405821.289757,0
+IWM.US,D,20090929,000000,52.087,52.4949,51.7636,51.8221,44079555.993281,0
+IWM.US,D,20090930,000000,51.9342,52.0384,50.6065,51.188,93381615.968316,0
+IWM.US,D,20091001,000000,51.0918,51.1335,49.5746,49.6599,73960586.94296,0
+IWM.US,D,20091002,000000,49.0933,49.7235,48.882,49.2859,78202490.120328,0
+IWM.US,D,20091005,000000,49.5488,50.3773,49.3513,50.166,57573162.312093,0
+IWM.US,D,20091006,000000,50.5768,51.3626,50.4349,51.0987,61448483.404265,0
+IWM.US,D,20091007,000000,50.9678,51.3289,50.8537,51.1156,41818963.948412,0
+IWM.US,D,20091008,000000,51.6038,52.0949,51.2972,51.587,57634905.826216,0
+IWM.US,D,20091009,000000,51.706,52.2657,51.5551,52.1912,40721899.432953,0
+IWM.US,D,20091012,000000,52.5038,52.7072,51.9511,52.2011,31653263.09992,0
+IWM.US,D,20091013,000000,52.1019,52.2487,51.4936,51.9788,41731237.486469,0
+IWM.US,D,20091014,000000,52.7429,53.0744,52.2994,52.9671,45470081.084279,0
+IWM.US,D,20091015,000000,52.6735,53.0654,52.5376,52.9354,33697162.27801,0
+IWM.US,D,20091016,000000,52.5891,52.6982,51.9511,52.4115,57704841.698683,0
+IWM.US,D,20091019,000000,52.5811,53.1259,52.1555,52.8452,44995834.338408,0
+IWM.US,D,20091020,000000,52.8849,52.9523,51.8221,52.1109,51728841.300305,0
+IWM.US,D,20091021,000000,52.0384,53.0208,51.3289,51.4063,76021633.73788,0
+IWM.US,D,20091022,000000,51.3895,52.349,50.7872,52.1188,68764252.350936,0
+IWM.US,D,20091023,000000,52.2319,52.4115,50.9578,51.0352,81003367.643702,0
+IWM.US,D,20091026,000000,51.188,51.9788,50.3188,50.5768,82269710.328515,0
+IWM.US,D,20091027,000000,50.6165,50.8874,49.8683,49.9556,84687305.610445,0
+IWM.US,D,20091028,000000,49.781,49.9645,48.0863,48.2876,99976463.427477,0
+IWM.US,D,20091029,000000,48.7143,49.4873,48.5357,49.2055,86637499.084119,0
+IWM.US,D,20091030,000000,49.005,49.0646,47.5662,47.8619,136774452.99069,0
+IWM.US,D,20091102,000000,48.119,48.5545,47.0196,47.7717,115337203.85255,0
+IWM.US,D,20091103,000000,47.4829,48.5099,47.3222,48.4921,97807848.720118,0
+IWM.US,D,20091104,000000,48.8234,49.014,47.7955,47.7955,109220884.24866,0
+IWM.US,D,20091105,000000,48.4236,49.4189,48.2371,49.3166,79358157.863454,0
+IWM.US,D,20091106,000000,48.7987,49.772,48.6627,49.3513,66160976.042669,0
+IWM.US,D,20091109,000000,49.781,50.3605,49.7463,50.3188,57902356.243494,0
+IWM.US,D,20091110,000000,50.2196,50.5688,49.5994,50.0052,65755158.517067,0
+IWM.US,D,20091111,000000,50.3863,50.8447,49.9645,50.3525,59224447.075253,0
+IWM.US,D,20091112,000000,50.3685,50.7535,49.2859,49.4247,80677356.326108,0
+IWM.US,D,20091113,000000,49.5825,50.0966,48.9703,49.9051,81517129.99674,0
+IWM.US,D,20091116,000000,50.2364,51.5631,50.2364,51.2237,77798710.354423,0
+IWM.US,D,20091117,000000,51.0501,51.3895,50.7613,51.2237,50639947.979515,0
+IWM.US,D,20091118,000000,51.2784,51.3061,50.6432,51.1156,63917224.237426,0
+IWM.US,D,20091119,000000,50.6065,50.6949,49.4426,49.8425,85157819.486921,0
+IWM.US,D,20091120,000000,49.4694,49.9645,49.3593,49.781,46834048.784812,0
+IWM.US,D,20091123,000000,50.4816,51.2555,50.3773,50.6522,68183691.388504,0
+IWM.US,D,20091124,000000,50.6611,50.6701,49.8068,50.421,53242658.915284,0
+IWM.US,D,20091125,000000,50.7196,50.8269,50.3525,50.412,56069447.833095,0
+IWM.US,D,20091127,000000,48.5625,49.8504,48.4683,48.9257,61035003.620021,0
+IWM.US,D,20091130,000000,48.9872,49.4953,48.3165,49.3593,91727654.503992,0
+IWM.US,D,20091201,000000,49.8247,50.3288,49.6758,50.1223,74313442.872339,0
+IWM.US,D,20091202,000000,50.1938,51.1603,50.1838,50.7196,83817527.893483,0
+IWM.US,D,20091203,000000,50.9678,51.2972,50.0727,50.0966,63394998.429426,0
+IWM.US,D,20091204,000000,51.1523,51.7229,50.3685,51.3379,118200425.53535,0
+IWM.US,D,20091207,000000,51.3289,51.6961,51.0759,51.4153,65368669.474756,0
+IWM.US,D,20091208,000000,51.0987,51.3795,50.4537,51.0164,70121470.854295,0
+IWM.US,D,20091209,000000,50.933,51.0679,50.3863,50.8537,65360814.72744,0
+IWM.US,D,20091210,000000,51.0829,51.3548,50.4349,50.6522,63929168.613252,0
+IWM.US,D,20091211,000000,51.0094,51.2158,50.5421,51.1246,59485638.083296,0
+IWM.US,D,20091214,000000,51.5363,52.1555,50.9578,51.9004,56783666.481961,0
+IWM.US,D,20091215,000000,51.7953,52.2756,51.6455,51.7566,65175376.579483,0
+IWM.US,D,20091216,000000,52.087,52.3559,51.7466,52.087,66556193.589791,0
+IWM.US,D,20091217,000000,51.7725,51.9788,51.1335,51.5106,71700122.887942,0
+IWM.US,D,20091218,000000,51.8647,51.9948,51.2555,51.9868,75174023.460226,0
+IWM.US,D,20091221,000000,52.3648,52.7776,52.3559,52.6735,56090278.937409,0
+IWM.US,D,20091222,000000,52.7251,53.2341,52.613,53.1666,45606138.328495,0
+IWM.US,D,20091223,000000,53.2777,53.6647,52.9166,53.631,58264500.003419,0
+IWM.US,D,20091224,000000,53.7788,53.8612,53.64,53.8373,19444819.013187,0
+IWM.US,D,20091228,000000,54.0348,54.0497,53.5079,53.7541,42121588.39582,0
+IWM.US,D,20091229,000000,53.887,53.9803,53.6826,53.7272,28346137.336414,0
+IWM.US,D,20091230,000000,53.5665,53.9466,53.2341,53.6925,53275764.951894,0
+IWM.US,D,20091231,000000,53.7272,54.016,52.9007,53.0575,40493846.710932,0
+IWM.US,D,20100104,000000,53.7788,54.4129,53.7629,54.3643,50447982.349089,0
+IWM.US,D,20100105,000000,54.279,54.5359,53.9466,54.1758,65344296.981928,0
+IWM.US,D,20100106,000000,54.1758,54.4665,53.9883,54.1291,70275564.589751,0
+IWM.US,D,20100107,000000,54.1609,54.5687,53.6468,54.526,66050595.376861,0
+IWM.US,D,20100108,000000,54.3296,54.8227,54.2115,54.8227,57445255.098867,0
+IWM.US,D,20100111,000000,55.041,55.1294,54.3881,54.6034,60772396.661249,0
+IWM.US,D,20100112,000000,54.265,54.5171,53.7541,54.0061,53966513.083664,0
+IWM.US,D,20100113,000000,54.1936,54.8128,53.7272,54.7037,46491364.521415,0
+IWM.US,D,20100114,000000,54.4992,55.0777,54.397,54.909,49274338.582371,0
+IWM.US,D,20100115,000000,54.9339,55.0598,53.7629,54.1112,80884940.749696,0
+IWM.US,D,20100119,000000,54.3127,55.1224,54.3127,55.1055,55128979.405875,0
+IWM.US,D,20100120,000000,54.7125,54.7215,53.6925,54.3047,73536896.188764,0
+IWM.US,D,20100121,000000,54.3474,54.788,53.2252,53.4117,115722345.47414,0
+IWM.US,D,20100122,000000,53.3274,53.5853,51.9868,52.4542,98581285.351061,0
+IWM.US,D,20100125,000000,52.7518,52.8113,52.1109,52.5117,73320661.868305,0
+IWM.US,D,20100126,000000,52.3142,52.7072,51.9511,51.9948,68517393.182972,0
+IWM.US,D,20100127,000000,51.7636,52.6308,51.587,52.5464,85406443.302376,0
+IWM.US,D,20100128,000000,52.6477,52.6735,51.1692,51.6455,110417560.14203,0
+IWM.US,D,20100129,000000,51.8559,52.4195,50.9578,51.0759,93364273.847221,0
+IWM.US,D,20100201,000000,51.3131,51.7785,51.1156,51.6782,71473580.849295,0
+IWM.US,D,20100202,000000,51.7725,52.3073,51.5106,52.2487,83616271.40913,0
+IWM.US,D,20100203,000000,52.0037,52.3648,51.4837,51.9004,59137933.997422,0
+IWM.US,D,20100204,000000,51.5463,51.5631,50.1223,50.166,116707280.801,0
+IWM.US,D,20100205,000000,50.2791,50.412,49.2859,50.3605,125640581.4704,0
+IWM.US,D,20100208,000000,50.2007,50.6432,49.8068,49.8594,72478115.756069,0
+IWM.US,D,20100209,000000,50.4537,50.9241,49.9239,50.551,108266614.08106,0
+IWM.US,D,20100210,000000,50.3952,50.7951,49.8683,50.6701,65569986.426755,0
+IWM.US,D,20100211,000000,50.5253,51.5106,50.1303,51.4748,61172887.994965,0
+IWM.US,D,20100212,000000,50.9866,51.9174,50.8189,51.8479,77571371.150633,0
+IWM.US,D,20100216,000000,52.3926,52.7776,51.9004,52.7251,58911346.608041,0
+IWM.US,D,20100217,000000,52.985,53.2003,52.6735,53.0832,59392026.103734,0
+IWM.US,D,20100218,000000,53.0832,53.5347,52.8927,53.5169,50691141.904864,0
+IWM.US,D,20100219,000000,53.3095,53.8533,53.2003,53.5853,66904089.156547,0
+IWM.US,D,20100222,000000,53.887,53.9147,53.5496,53.7461,53367734.227052,0
+IWM.US,D,20100223,000000,53.6647,53.7461,52.9593,53.118,69395393.492102,0
+IWM.US,D,20100224,000000,53.3095,53.8295,53.1498,53.5665,59403798.146767,0
+IWM.US,D,20100225,000000,52.8372,53.631,52.6635,53.5853,61145544.525093,0
+IWM.US,D,20100226,000000,53.6647,53.7104,53.0744,53.3591,70727626.763813,0
+IWM.US,D,20100301,000000,53.7541,54.653,53.7541,54.6034,83523970.569709,0
+IWM.US,D,20100302,000000,54.8068,55.3605,54.7215,55.0181,65466247.124152,0
+IWM.US,D,20100303,000000,55.291,55.6473,55.041,55.3347,66154624.924168,0
+IWM.US,D,20100304,000000,55.3516,55.5451,55.1224,55.4766,55526276.032253,0
+IWM.US,D,20100305,000000,55.8348,56.6931,55.6543,56.6068,61543816.696172,0
+IWM.US,D,20100308,000000,56.6236,56.8708,56.5215,56.711,54202064.801681,0
+IWM.US,D,20100309,000000,56.5472,57.347,56.5284,56.9124,83188124.189367,0
+IWM.US,D,20100310,000000,56.963,57.6953,56.9372,57.3986,86682795.398319,0
+IWM.US,D,20100311,000000,57.0493,57.6616,56.8439,57.5634,70635196.926745,0
+IWM.US,D,20100312,000000,57.865,57.8878,57.1505,57.5415,72804716.633217,0
+IWM.US,D,20100315,000000,57.5098,57.6169,56.9283,57.347,58695670.60552,0
+IWM.US,D,20100316,000000,57.6338,57.865,57.2191,57.8412,62230812.810459,0
+IWM.US,D,20100317,000000,57.9672,58.5278,57.9493,58.1815,63070257.940209,0
+IWM.US,D,20100318,000000,58.1557,58.4434,57.8958,57.9999,84187712.842635,0
+IWM.US,D,20100319,000000,58.2054,58.2123,57.0672,57.2805,94792889.524511,0
+IWM.US,D,20100322,000000,56.8708,58.2123,56.7457,58.0873,66708668.807902,0
+IWM.US,D,20100323,000000,58.1378,58.8414,57.8739,58.8245,72010101.208993,0
+IWM.US,D,20100324,000000,58.3582,58.6062,57.991,58.0099,70219908.15207,0
+IWM.US,D,20100325,000000,58.5188,58.9386,57.5981,57.6437,78823314.473161,0
+IWM.US,D,20100326,000000,57.8799,58.2629,57.4076,57.6169,68404917.313205,0
+IWM.US,D,20100329,000000,57.8739,58.122,57.6169,57.9325,45485148.614061,0
+IWM.US,D,20100330,000000,58.0267,58.3999,57.6685,58.113,42103283.831347,0
+IWM.US,D,20100331,000000,57.8878,58.4703,57.5981,57.608,70402328.964452,0
+IWM.US,D,20100401,000000,58.0614,58.366,57.2626,58.1468,69255420.967757,0
+IWM.US,D,20100405,000000,58.2976,59.275,58.1557,59.2334,61230898.639694,0
+IWM.US,D,20100406,000000,59.0269,59.7265,58.9098,59.5807,59083146.278266,0
+IWM.US,D,20100407,000000,59.5111,59.7433,59.0121,59.395,84052164.534444,0
+IWM.US,D,20100408,000000,59.2264,59.6511,58.767,59.3345,64264908.167418,0
+IWM.US,D,20100409,000000,59.4317,59.6996,59.0527,59.6928,62462306.141583,0
+IWM.US,D,20100412,000000,59.7166,60.0609,59.5807,59.9358,58027078.827323,0
+IWM.US,D,20100413,000000,59.8109,60.1085,59.4317,60.0758,49590432.198099,0
+IWM.US,D,20100414,000000,60.421,61.3578,60.3238,61.3578,73018130.137955,0
+IWM.US,D,20100415,000000,61.333,61.6724,61.2546,61.5433,64899337.740774,0
+IWM.US,D,20100416,000000,61.3845,61.5761,60.2782,60.7228,109749268.68648,0
+IWM.US,D,20100419,000000,60.3814,60.9837,59.2919,60.421,100370965.44078,0
+IWM.US,D,20100420,000000,60.7455,61.2893,60.4816,61.2457,59710500.129157,0
+IWM.US,D,20100421,000000,61.3498,61.7904,61.1136,61.6724,71070431.962504,0
+IWM.US,D,20100422,000000,61.0412,62.4443,60.7228,62.3252,93313649.325547,0
+IWM.US,D,20100423,000000,62.4482,63.0535,61.7269,62.9831,77995412.617179,0
+IWM.US,D,20100426,000000,63.0248,63.4365,62.7341,62.7479,73808985.482345,0
+IWM.US,D,20100427,000000,62.4929,63.0814,61.194,61.3171,118923161.05226,0
+IWM.US,D,20100428,000000,61.6654,61.84,61.1136,61.4183,93874309.37763,0
+IWM.US,D,20100429,000000,61.8737,62.741,61.5006,62.7172,81050749.083921,0
+IWM.US,D,20100430,000000,62.7082,62.8203,60.811,60.8804,104467815.80368,0
+IWM.US,D,20100503,000000,61.2625,62.2915,61.2297,62.2498,63288480.638454,0
+IWM.US,D,20100504,000000,61.3409,61.3498,59.9269,60.2981,124434588.52045,0
+IWM.US,D,20100505,000000,59.8029,60.2881,58.9644,59.4139,129856545.0351,0
+IWM.US,D,20100506,000000,58.9872,59.6421,53.8373,57.1853,229947195.56675,0
+IWM.US,D,20100507,000000,56.6852,57.4591,54.9259,55.5372,223103349.39273,0
+IWM.US,D,20100510,000000,58.248,58.6796,57.5257,58.6539,126758804.62327,0
+IWM.US,D,20100511,000000,57.9582,59.918,57.7667,59.0438,117719884.10744,0
+IWM.US,D,20100512,000000,59.3524,60.9251,59.3008,60.8537,99587278.535915,0
+IWM.US,D,20100513,000000,60.7228,61.2625,59.9825,60.2692,92453603.876333,0
+IWM.US,D,20100514,000000,59.8803,59.9011,58.3056,59.1053,101376177.5852,0
+IWM.US,D,20100517,000000,59.4794,59.9637,57.5634,59.2184,92474230.398443,0
+IWM.US,D,20100518,000000,59.9904,60.1561,57.8878,58.0783,102580852.34045,0
+IWM.US,D,20100519,000000,57.8154,58.4623,56.5721,57.3907,126279865.588,0
+IWM.US,D,20100520,000000,55.8865,56.1851,54.4476,54.4834,196351060.61738,0
+IWM.US,D,20100521,000000,53.5923,55.7763,53.3274,55.291,164343741.3053,0
+IWM.US,D,20100524,000000,55.0598,55.5808,54.4992,54.5509,89468933.93279,0
+IWM.US,D,20100525,000000,53.3591,54.5876,52.4363,54.5439,130433632.13123,0
+IWM.US,D,20100526,000000,54.7562,56.0383,54.3643,54.6699,122598168.95537,0
+IWM.US,D,20100527,000000,56.0481,57.0493,54.6778,57.0246,102218616.87126,0
+IWM.US,D,20100528,000000,56.8529,57.0751,55.8517,56.2903,108720388.49732,0
+IWM.US,D,20100601,000000,55.7405,56.4818,54.5439,54.5876,104065431.83262,0
+IWM.US,D,20100602,000000,54.918,56.1682,54.397,56.1404,72440944.278007,0
+IWM.US,D,20100603,000000,56.2506,57.0087,55.9697,56.8608,88112909.665455,0
+IWM.US,D,20100604,000000,55.3257,55.8259,53.8453,53.9971,124236529.76683,0
+IWM.US,D,20100607,000000,54.2482,54.4744,52.5633,52.613,104075749.62875,0
+IWM.US,D,20100608,000000,52.7776,53.1924,51.579,52.5891,151901301.53466,0
+IWM.US,D,20100609,000000,52.994,53.887,52.3331,52.6208,127862004.58928,0
+IWM.US,D,20100610,000000,53.5586,54.4476,53.3591,54.4387,88850670.384799,0
+IWM.US,D,20100611,000000,53.7788,55.2573,53.6826,55.1799,76848485.472395,0
+IWM.US,D,20100614,000000,55.9132,56.5046,55.3684,55.5282,83025026.821306,0
+IWM.US,D,20100615,000000,56.0124,57.0751,55.5372,56.9203,85137260.487017,0
+IWM.US,D,20100616,000000,56.4223,57.2538,56.2903,56.6584,73401942.479101,0
+IWM.US,D,20100617,000000,56.9997,57.103,56.0571,56.7279,79238090.280633,0
+IWM.US,D,20100618,000000,56.9045,57.3807,56.4639,56.7636,62098194.159756,0
+IWM.US,D,20100621,000000,57.6685,57.7827,55.8438,56.1771,69025218.620892,0
+IWM.US,D,20100622,000000,56.3875,57.0176,54.9497,55.0181,83366379.78868,0
+IWM.US,D,20100623,000000,54.8753,55.4508,54.2204,54.8663,82757013.047119,0
+IWM.US,D,20100624,000000,54.406,54.8316,53.8612,53.9883,85355727.071437,0
+IWM.US,D,20100625,000000,54.1936,55.1621,53.7014,54.918,102597008.28787,0
+IWM.US,D,20100628,000000,54.8852,55.435,54.3047,54.6034,76084056.505236,0
+IWM.US,D,20100629,000000,53.7193,53.7193,52.1555,52.5376,129787804.40645,0
+IWM.US,D,20100630,000000,52.3639,53.2083,51.7775,51.9333,110398178.24565,0
+IWM.US,D,20100701,000000,52.0037,52.1733,50.2364,51.5631,134437271.61662,0
+IWM.US,D,20100702,000000,51.6227,51.7408,50.4894,50.8269,84843457.261479,0
+IWM.US,D,20100706,000000,51.7149,52.2577,49.8425,50.166,105274218.38786,0
+IWM.US,D,20100707,000000,50.3188,51.961,50.1223,51.9174,93726358.147293,0
+IWM.US,D,20100708,000000,52.4859,52.7776,51.8647,52.6635,69164836.40171,0
+IWM.US,D,20100709,000000,52.6635,53.4802,52.4859,53.4802,44960501.076809,0
+IWM.US,D,20100712,000000,53.3274,53.6826,52.3559,52.8769,50652182.600045,0
+IWM.US,D,20100713,000000,53.6003,54.7562,53.3928,54.5509,98364438.29178,0
+IWM.US,D,20100714,000000,54.397,54.7125,53.9297,54.3554,61818143.292682,0
+IWM.US,D,20100715,000000,54.4665,54.4665,53.2003,53.8533,83614254.81311,0
+IWM.US,D,20100716,000000,53.4563,53.5665,51.7408,51.8916,115483553.69805,0
+IWM.US,D,20100719,000000,52.0612,52.2408,51.1057,52.1109,75178149.369325,0
+IWM.US,D,20100720,000000,51.3626,53.0832,51.1603,52.985,84069249.668041,0
+IWM.US,D,20100721,000000,53.4028,53.5079,51.9174,52.0384,80571317.23734,0
+IWM.US,D,20100722,000000,52.8372,54.0954,52.8292,53.887,95327488.020835,0
+IWM.US,D,20100723,000000,53.624,55.3257,53.4802,55.2126,86994153.38951,0
+IWM.US,D,20100726,000000,55.4508,56.5215,55.1621,56.4728,77850312.436388,0
+IWM.US,D,20100727,000000,56.9809,57.1595,56.065,56.2675,99012639.37169,0
+IWM.US,D,20100728,000000,56.1931,56.449,55.041,55.3605,70266669.79891,0
+IWM.US,D,20100729,000000,55.8348,56.073,54.3384,55.2126,74519147.759907,0
+IWM.US,D,20100730,000000,54.4665,55.7495,54.2303,55.2483,79384050.109803,0
+IWM.US,D,20100802,000000,56.2238,56.5374,55.7326,56.2089,58721856.119956,0
+IWM.US,D,20100803,000000,56.0214,56.5284,55.3089,55.7594,60191957.641905,0
+IWM.US,D,20100804,000000,56.065,56.4897,55.8438,56.3429,48037660.317272,0
+IWM.US,D,20100805,000000,55.7901,56.2575,55.6215,55.68,44714791.801929,0
+IWM.US,D,20100806,000000,54.7651,55.5808,54.265,55.3516,73541684.218595,0
+IWM.US,D,20100809,000000,55.7594,56.1771,55.1055,55.9609,41312139.250046,0
+IWM.US,D,20100810,000000,55.4091,55.5808,54.4903,54.909,70435556.94415,0
+IWM.US,D,20100811,000000,53.8126,53.8126,52.605,52.7518,102849919.25948,0
+IWM.US,D,20100812,000000,51.706,52.8113,51.6305,52.4859,74504616.376592,0
+IWM.US,D,20100813,000000,52.2577,52.4115,51.8032,51.8916,80314634.092363,0
+IWM.US,D,20100816,000000,51.5274,52.613,51.3061,52.3073,60460500.508002,0
+IWM.US,D,20100817,000000,52.8689,53.6647,52.5633,53.2073,64249193.633814,0
+IWM.US,D,20100818,000000,53.1498,53.8969,52.6308,53.3691,72691336.77213,0
+IWM.US,D,20100819,000000,53.1825,53.4028,51.7785,51.9094,105022930.97256,0
+IWM.US,D,20100820,000000,51.7229,51.9948,51.0987,51.961,75422496.106564,0
+IWM.US,D,20100823,000000,52.3401,52.613,51.2237,51.2555,61065921.735612,0
+IWM.US,D,20100824,000000,50.4349,51.2555,49.9645,50.6701,92856327.474008,0
+IWM.US,D,20100825,000000,50.2553,51.5631,50.04,51.4322,75340033.353273,0
+IWM.US,D,20100826,000000,51.6227,52.0692,50.8636,51.0501,87771635.306021,0
+IWM.US,D,20100827,000000,51.6385,52.5117,50.6065,52.3828,72723494.47448,0
+IWM.US,D,20100830,000000,52.1277,52.3926,51.2158,51.2397,49905161.260598,0
+IWM.US,D,20100831,000000,51.1017,51.7536,50.7078,51.1295,71349120.291936,0
+IWM.US,D,20100901,000000,52.0295,53.1498,51.8479,53.118,73625260.584381,0
+IWM.US,D,20100902,000000,53.1011,53.8533,52.9066,53.7014,53922976.377985,0
+IWM.US,D,20100903,000000,54.5171,54.8316,54.0497,54.661,51841088.40081,0
+IWM.US,D,20100907,000000,54.4903,54.4992,53.4563,53.624,57527429.623042,0
+IWM.US,D,20100908,000000,53.7541,54.3811,53.7272,53.9396,69280258.053669,0
+IWM.US,D,20100909,000000,54.7651,54.788,53.5665,53.9713,61780200.852125,0
+IWM.US,D,20100910,000000,54.1758,54.4744,53.8295,54.143,44812532.713971,0
+IWM.US,D,20100913,000000,54.7651,55.6373,54.653,55.4608,71255725.995903,0
+IWM.US,D,20100914,000000,55.3446,55.7594,55.0241,55.2226,65677702.484928,0
+IWM.US,D,20100915,000000,55.0688,55.7167,54.661,55.5372,74156475.915867,0
+IWM.US,D,20100916,000000,55.4002,55.5808,54.7125,55.1799,61976090.832826,0
+IWM.US,D,20100917,000000,55.5719,55.6721,54.6203,55.4091,58189312.515829,0
+IWM.US,D,20100920,000000,55.5887,57.103,55.2038,56.9442,83172142.590325,0
+IWM.US,D,20100921,000000,56.9442,57.2965,56.5284,56.6167,76472061.269891,0
+IWM.US,D,20100922,000000,56.4639,56.8439,55.5104,55.943,76767900.239537,0
+IWM.US,D,20100923,000000,55.3605,56.2168,54.9407,55.1294,73819947.258911,0
+IWM.US,D,20100924,000000,55.9033,56.9809,55.8169,56.9203,71858676.112347,0
+IWM.US,D,20100927,000000,56.9372,57.0672,56.5135,56.7794,56910098.284605,0
+IWM.US,D,20100928,000000,56.9045,57.4651,55.8685,57.34,77882043.841827,0
+IWM.US,D,20100929,000000,57.2538,57.74,57.0325,57.5008,63064139.62215,0
+IWM.US,D,20100930,000000,57.9255,58.25,56.8866,57.355,96291505.573091,0
+IWM.US,D,20101001,000000,57.8958,57.9999,57.1417,57.6616,66036868.213249,0
+IWM.US,D,20101004,000000,57.5098,57.865,56.4897,56.8777,66249396.874755,0
+IWM.US,D,20101005,000000,57.5098,58.6359,57.1417,58.4951,91391851.458798,0
+IWM.US,D,20101006,000000,58.4434,58.6796,57.9672,58.2976,50797825.981864,0
+IWM.US,D,20101007,000000,58.6449,58.6965,57.7132,58.131,47023718.660249,0
+IWM.US,D,20101008,000000,58.2123,59.1917,57.9057,58.8662,56544662.061314,0
+IWM.US,D,20101011,000000,58.9198,59.3603,58.751,58.9198,43951063.251676,0
+IWM.US,D,20101012,000000,58.767,59.3266,58.131,59.0696,60148957.082695,0
+IWM.US,D,20101013,000000,59.4714,60.4489,59.2829,59.9725,68942705.477895,0
+IWM.US,D,20101014,000000,60.0172,60.2881,59.3872,59.9269,82816375.143752,0
+IWM.US,D,20101015,000000,60.4489,60.5401,59.3872,59.7265,72944430.154476,0
+IWM.US,D,20101018,000000,59.9537,60.3566,59.6996,60.2246,46895184.599085,0
+IWM.US,D,20101019,000000,59.5111,60.1263,58.5884,59.0527,76060489.239905,0
+IWM.US,D,20101020,000000,59.3435,60.0172,58.9962,59.6609,63700160.502411,0
+IWM.US,D,20101021,000000,59.9537,60.4042,58.5962,59.3693,73538047.089642,0
+IWM.US,D,20101022,000000,59.5111,59.8109,59.275,59.7523,27481062.994577,0
+IWM.US,D,20101025,000000,60.1909,60.803,59.786,60.1085,42480233.094584,0
+IWM.US,D,20101026,000000,59.786,60.4736,59.4714,60.0688,44595189.819988,0
+IWM.US,D,20101027,000000,59.6609,60.0073,59.0875,59.9101,62985076.158402,0
+IWM.US,D,20101028,000000,60.3814,60.431,59.2651,59.544,57054100.977608,0
+IWM.US,D,20101029,000000,59.3822,60.0519,59.3375,59.7335,43850268.723471,0
+IWM.US,D,20101101,000000,60.043,60.4736,58.892,59.3266,55733678.045106,0
+IWM.US,D,20101102,000000,60.0519,60.5917,59.7086,60.557,64848993.385863,0
+IWM.US,D,20101103,000000,60.6374,60.8537,59.9011,60.7952,68310882.060115,0
+IWM.US,D,20101104,000000,61.9094,62.352,61.7071,62.3351,71683907.480665,0
+IWM.US,D,20101105,000000,62.4105,62.8779,62.2836,62.6854,45032145.160297,0
+IWM.US,D,20101108,000000,62.479,62.8005,62.1318,62.6328,37255002.02196,0
+IWM.US,D,20101109,000000,62.8005,62.9216,61.46,61.7983,57000328.107124,0
+IWM.US,D,20101110,000000,61.8827,62.4929,61.2704,62.4869,63158937.775383,0
+IWM.US,D,20101111,000000,61.7983,62.4869,61.5661,62.2399,50594130.635758,0
+IWM.US,D,20101112,000000,61.6297,62.1129,61.0958,61.204,47786067.54036,0
+IWM.US,D,20101115,000000,61.5006,61.8996,61.1523,61.2109,45775301.609322,0
+IWM.US,D,20101116,000000,60.7555,60.9073,59.6074,60.0262,82520728.662783,0
+IWM.US,D,20101117,000000,60.1561,60.3496,59.8197,60.183,46499767.508728,0
+IWM.US,D,20101118,000000,60.8984,61.6724,60.8904,61.3578,61949231.104128,0
+IWM.US,D,20101119,000000,61.1782,61.6991,60.7783,61.5582,34348059.207172,0
+IWM.US,D,20101122,000000,61.326,62.0225,60.9578,61.8559,49626202.842343,0
+IWM.US,D,20101123,000000,61.1136,61.3845,60.7555,61.2704,61422332.154828,0
+IWM.US,D,20101124,000000,61.8232,62.6666,61.8162,62.6497,49591531.701476,0
+IWM.US,D,20101126,000000,62.2677,62.6497,62.1406,62.216,19210077.561638,0
+IWM.US,D,20101129,000000,61.9888,62.4632,61.204,62.3094,56369004.555224,0
+IWM.US,D,20101130,000000,61.587,62.2429,61.334,61.8172,80772207.892429,0
+IWM.US,D,20101201,000000,62.9791,63.3611,61.8649,63.2014,70581901.750671,0
+IWM.US,D,20101202,000000,63.2778,63.9754,63.1845,63.8395,50053184.044317,0
+IWM.US,D,20101203,000000,63.5844,64.4924,63.5259,64.2989,33668498.597849,0
+IWM.US,D,20101206,000000,64.271,64.8724,64.1549,64.6977,42566932.614326,0
+IWM.US,D,20101207,000000,65.4787,65.6295,64.925,65.0728,78581861.11282,0
+IWM.US,D,20101208,000000,65.2176,65.434,64.8902,65.0301,47529737.123324,0
+IWM.US,D,20101209,000000,65.4965,65.4965,64.9865,65.2525,58119474.39939,0
+IWM.US,D,20101210,000000,65.4697,66.2238,65.2346,66.0661,44254332.687317,0
+IWM.US,D,20101213,000000,66.329,66.4371,65.7019,65.7257,50638858.554078,0
+IWM.US,D,20101214,000000,66.0293,66.0383,65.5819,65.692,70604680.921006,0
+IWM.US,D,20101215,000000,65.7594,66.329,65.3576,65.4865,60606991.44467,0
+IWM.US,D,20101216,000000,65.5819,66.2516,65.309,66.0909,68183267.107182,0
+IWM.US,D,20101217,000000,66.1594,66.4223,65.6732,66.2943,39499372.612788,0
+IWM.US,D,20101220,000000,66.5414,66.9631,66.2169,66.5582,50248284.922229,0
+IWM.US,D,20101221,000000,66.8311,67.3639,66.7785,67.2955,35502417.825744,0
+IWM.US,D,20101222,000000,67.1556,67.2776,66.8907,66.973,35086392.353572,0
+IWM.US,D,20101223,000000,67.094,67.231,66.7964,66.8907,29703867.799183,0
+IWM.US,D,20101227,000000,66.6763,67.2121,66.5414,67.094,18567122.050086,0
+IWM.US,D,20101228,000000,67.2211,67.2618,66.719,66.9055,30398064.602407,0
+IWM.US,D,20101229,000000,66.9949,67.1427,66.9175,67.0454,21347288.396644,0
+IWM.US,D,20101230,000000,66.9849,67.3084,66.9175,66.9175,44718400.712646,0
+IWM.US,D,20101231,000000,66.8569,67.0266,66.4253,66.4848,30342262.034581,0
+IWM.US,D,20110103,000000,67.0752,67.9911,66.8966,67.6358,57515308.883245,0
+IWM.US,D,20110104,000000,67.8452,67.8908,65.9123,66.6346,91219040.971077,0
+IWM.US,D,20110105,000000,66.6178,67.4324,66.3727,67.4156,55486185.98244,0
+IWM.US,D,20110106,000000,67.4681,67.5772,66.8311,67.103,46363296.061131,0
+IWM.US,D,20110107,000000,67.3292,67.5018,65.8001,66.719,48246279.745414,0
+IWM.US,D,20110110,000000,66.4798,67.3739,65.9539,67.103,64754044.063512,0
+IWM.US,D,20110111,000000,67.4324,67.7033,67.0147,67.3739,49583804.944012,0
+IWM.US,D,20110112,000000,67.9226,68.0883,67.5624,67.9474,45242701.568725,0
+IWM.US,D,20110113,000000,67.9652,68.2312,67.6101,67.9226,34946922.718488,0
+IWM.US,D,20110114,000000,67.8601,68.5537,67.7132,68.4376,35044729.137149,0
+IWM.US,D,20110118,000000,68.2223,68.511,67.868,68.4853,44511909.745671,0
+IWM.US,D,20110119,000000,68.4604,68.5705,66.5841,66.7269,83206624.265898,0
+IWM.US,D,20110120,000000,66.3965,66.7349,65.7178,66.0293,93726689.711556,0
+IWM.US,D,20110121,000000,66.4541,66.462,65.5302,65.5888,53555987.143966,0
+IWM.US,D,20110124,000000,65.5958,66.338,65.5035,66.075,56664119.928696,0
+IWM.US,D,20110125,000000,65.692,66.1911,65.3834,66.1732,55336119.39226,0
+IWM.US,D,20110126,000000,66.2765,67.4503,66.0661,67.231,77549708.616175,0
+IWM.US,D,20110127,000000,67.231,67.6953,66.8966,67.4244,56687109.728001,0
+IWM.US,D,20110128,000000,67.3917,67.5118,65.7099,65.7764,74434217.926627,0
+IWM.US,D,20110131,000000,66.1653,66.7002,65.6394,66.2338,62688504.522436,0
+IWM.US,D,20110201,000000,66.7785,67.9822,66.5929,67.7668,68009080.980497,0
+IWM.US,D,20110202,000000,67.6279,68.0883,67.485,67.5118,47002501.570789,0
+IWM.US,D,20110203,000000,67.4593,67.8531,66.7031,67.748,48437733.41643,0
+IWM.US,D,20110204,000000,67.6358,67.9474,67.3292,67.868,35630095.261911,0
+IWM.US,D,20110207,000000,67.9554,69.0369,67.8988,68.5368,48058377.540851,0
+IWM.US,D,20110208,000000,68.5368,69.0558,68.2669,69.0211,44193731.003924,0
+IWM.US,D,20110209,000000,68.8354,69.0816,68.3354,68.7135,50955453.04348,0
+IWM.US,D,20110210,000000,68.257,69.0736,68.1786,68.9863,56491377.970974,0
+IWM.US,D,20110211,000000,68.7313,69.7623,68.6479,69.7365,35441703.26941,0
+IWM.US,D,20110214,000000,69.7712,70.1919,69.7206,70.0927,43229215.601375,0
+IWM.US,D,20110215,000000,69.9051,70.0927,69.5301,69.6948,50502005.152512,0
+IWM.US,D,20110216,000000,69.8873,70.3765,69.8307,70.2524,45056777.664006,0
+IWM.US,D,20110218,000000,70.9341,71.1792,70.5571,70.823,35671144.73172,0
+IWM.US,D,20110222,000000,70.2703,70.5392,68.907,69.0032,80455356.415529,0
+IWM.US,D,20110223,000000,69.0994,69.1967,67.3739,67.8184,107400233.63805,0
+IWM.US,D,20110224,000000,67.9385,68.5884,67.4324,68.2501,100193248.00352,0
+IWM.US,D,20110225,000000,68.5537,69.8556,68.52,69.8307,68924940.083272,0
+IWM.US,D,20110228,000000,70.188,70.3973,69.3306,69.9071,58691975.024507,0
+IWM.US,D,20110301,000000,70.174,70.2207,68.2738,68.5011,83390098.223129,0
+IWM.US,D,20110302,000000,68.4267,69.1441,68.1776,68.7909,71874495.456538,0
+IWM.US,D,20110303,000000,69.4785,70.5422,68.8543,70.3606,92906319.100981,0
+IWM.US,D,20110304,000000,70.3477,70.3943,69.3812,70.0501,71725975.830321,0
+IWM.US,D,20110307,000000,70.3298,70.3765,68.3275,68.907,106849153.6768,0
+IWM.US,D,20110308,000000,68.9595,70.3675,68.4456,70.0212,79749922.707946,0
+IWM.US,D,20110309,000000,69.8624,70.171,69.4606,69.7435,60294952.184658,0
+IWM.US,D,20110310,000000,68.8454,68.8543,67.7192,67.9454,126704889.65381,0
+IWM.US,D,20110311,000000,67.4126,68.5695,67.36,68.129,97962087.577926,0
+IWM.US,D,20110314,000000,67.4156,68.257,67.0494,67.7668,70826733.236879,0
+IWM.US,D,20110315,000000,66.2099,67.6953,65.9123,67.1635,100004099.15764,0
+IWM.US,D,20110316,000000,66.8569,67.6696,66.075,66.4888,148383723.16552,0
+IWM.US,D,20110317,000000,67.4036,67.499,66.6366,66.6366,75353575.082768,0
+IWM.US,D,20110318,000000,67.4036,67.6259,67.1854,67.5168,82448381.139003,0
+IWM.US,D,20110321,000000,68.3919,69.1004,68.2828,69.0816,59601884.11084,0
+IWM.US,D,20110322,000000,69.1897,69.3395,68.5428,68.7135,61654429.154625,0
+IWM.US,D,20110323,000000,68.5607,69.1352,67.8531,68.9268,68313931.6451,0
+IWM.US,D,20110324,000000,69.409,69.6442,68.7472,69.409,62104455.584579,0
+IWM.US,D,20110325,000000,69.8049,70.7248,69.4378,70.0104,91268493.428198,0
+IWM.US,D,20110328,000000,70.2366,70.4688,69.799,69.8566,50269745.897863,0
+IWM.US,D,20110329,000000,69.924,70.5789,69.4606,70.5094,48103520.670346,0
+IWM.US,D,20110330,000000,70.827,71.5156,70.7079,71.4253,49510939.414059,0
+IWM.US,D,20110331,000000,71.4134,71.7775,71.2676,71.6704,48889937.689462,0
+IWM.US,D,20110401,000000,72.2152,72.3958,71.7388,71.983,57760375.185481,0
+IWM.US,D,20110404,000000,72.1725,72.3511,71.983,72.1486,49605646.865821,0
+IWM.US,D,20110405,000000,72.1041,73.015,71.9661,72.5376,53399850.609844,0
+IWM.US,D,20110406,000000,72.9067,73.1231,72.3014,72.7014,69344092.740577,0
+IWM.US,D,20110407,000000,72.7678,73.0328,72.0554,72.2657,81565730.867836,0
+IWM.US,D,20110408,000000,72.5883,72.6845,71.1822,71.5066,74753563.693957,0
+IWM.US,D,20110411,000000,71.5414,71.7656,70.5888,70.8696,49078000.133289,0
+IWM.US,D,20110412,000000,70.4936,70.7168,69.8634,69.9408,68251776.95098,0
+IWM.US,D,20110413,000000,70.3785,70.5094,69.541,70.0332,94490480.745043,0
+IWM.US,D,20110414,000000,69.4706,70.433,69.3584,70.3606,68749276.530418,0
+IWM.US,D,20110415,000000,70.3973,71.1098,70.0431,71.1098,63069413.408743,0
+IWM.US,D,20110418,000000,70.0332,70.0431,69.3395,69.932,68836249.162364,0
+IWM.US,D,20110419,000000,70.181,70.4241,69.541,69.9488,37560815.129941,0
+IWM.US,D,20110420,000000,71.1008,71.4392,70.8875,71.3807,55312688.179134,0
+IWM.US,D,20110421,000000,71.8083,71.9333,71.2963,71.9096,35678046.105805,0
+IWM.US,D,20110425,000000,71.841,71.974,71.3301,71.8172,27541006.588415,0
+IWM.US,D,20110426,000000,71.974,72.9484,71.8252,72.5307,62433823.864362,0
+IWM.US,D,20110427,000000,72.5713,73.0328,72.2836,72.9673,52475707.439459,0
+IWM.US,D,20110428,000000,72.8889,73.6549,72.8195,73.2987,51053575.909492,0
+IWM.US,D,20110429,000000,73.395,73.8088,73.1688,73.5576,48190453.998322,0
+IWM.US,D,20110502,000000,73.902,73.9179,72.613,72.7014,57513811.301194,0
+IWM.US,D,20110503,000000,72.623,72.7926,71.2874,71.7825,65823580.682775,0
+IWM.US,D,20110504,000000,71.8817,71.9164,70.4449,70.8537,76085367.645376,0
+IWM.US,D,20110505,000000,70.3517,71.594,70.174,70.5253,107900465.34733,0
+IWM.US,D,20110506,000000,71.3301,71.8172,70.5333,70.9044,89835074.604167,0
+IWM.US,D,20110509,000000,70.818,71.8083,70.7079,71.7299,53800729.944293,0
+IWM.US,D,20110510,000000,72.0961,72.8353,72.0008,72.8274,52162758.141364,0
+IWM.US,D,20110511,000000,72.5803,72.6845,71.1405,71.4829,95517744.432445,0
+IWM.US,D,20110512,000000,71.0731,72.3263,70.6573,72.1139,94088074.602513,0
+IWM.US,D,20110513,000000,72.1645,72.368,70.9044,71.1098,87699806.79621,0
+IWM.US,D,20110516,000000,70.6414,71.4312,70.0104,70.0689,80771797.720226,0
+IWM.US,D,20110517,000000,69.5053,70.0956,69.3128,69.8486,89822242.361727,0
+IWM.US,D,20110518,000000,69.932,70.955,69.8237,70.9233,64031935.394536,0
+IWM.US,D,20110519,000000,71.4164,71.4987,70.4449,71.0731,62157086.624333,0
+IWM.US,D,20110520,000000,70.8875,71.0562,70.0689,70.5511,65796732.039813,0
+IWM.US,D,20110523,000000,69.3306,69.7822,69.1699,69.286,59533426.672337,0
+IWM.US,D,20110524,000000,69.4785,69.79,68.8266,68.9525,70729112.252336,0
+IWM.US,D,20110525,000000,68.774,70.0689,68.766,69.8237,70475464.583227,0
+IWM.US,D,20110526,000000,69.5658,70.7773,69.5221,70.7426,60871144.359611,0
+IWM.US,D,20110527,000000,71.0661,71.465,70.8954,71.2269,54750878.233967,0
+IWM.US,D,20110531,000000,72.0445,72.2569,71.332,72.239,90924418.408926,0
+IWM.US,D,20110601,000000,72.1318,72.223,69.8486,69.9171,95041549.620554,0
+IWM.US,D,20110602,000000,70.0956,70.3884,69.4785,69.8893,75956057.582746,0
+IWM.US,D,20110603,000000,68.8087,69.5926,68.7065,68.8712,89835877.816074,0
+IWM.US,D,20110606,000000,68.7562,69.028,67.6845,67.736,74910868.261457,0
+IWM.US,D,20110607,000000,68.1538,68.4843,67.7192,67.8978,68495004.028959,0
+IWM.US,D,20110608,000000,67.6676,67.8809,67.0186,67.1427,79551162.52961,0
+IWM.US,D,20110609,000000,67.3322,67.872,67.0326,67.497,68667318.681977,0
+IWM.US,D,20110610,000000,67.0802,67.1943,66.1197,66.4173,84351043.011135,0
+IWM.US,D,20110613,000000,66.6118,66.9591,65.8637,66.2268,70802396.016845,0
+IWM.US,D,20110614,000000,66.7914,67.8501,66.7477,67.6498,60826323.724233,0
+IWM.US,D,20110615,000000,66.9175,67.4473,66.1762,66.4411,104818773.04895,0
+IWM.US,D,20110616,000000,66.4947,67.1655,65.7624,66.5979,96113919.149069,0
+IWM.US,D,20110617,000000,67.2578,67.3789,66.2705,66.6118,91443564.398115,0
+IWM.US,D,20110620,000000,66.3836,67.4651,66.3587,67.2271,62648237.10086,0
+IWM.US,D,20110621,000000,67.7539,68.774,67.6259,68.6816,89222741.92453,0
+IWM.US,D,20110622,000000,68.3076,69.0647,68.129,68.1538,65585174.891831,0
+IWM.US,D,20110623,000000,67.3789,68.5527,66.6713,68.4187,108654500.9338,0
+IWM.US,D,20110624,000000,68.6579,68.768,67.6656,68.0705,86750154.34124,0
+IWM.US,D,20110627,000000,68.0436,68.7303,67.6586,68.5974,57771139.434402,0
+IWM.US,D,20110628,000000,68.8266,69.6958,68.6906,69.6631,63435951.151,0
+IWM.US,D,20110629,000000,69.9071,70.1642,69.3495,69.9935,80123037.314583,0
+IWM.US,D,20110630,000000,70.174,70.7158,70.0589,70.4976,70365321.756831,0
+IWM.US,D,20110701,000000,70.568,71.723,70.3487,71.6039,75054029.446375,0
+IWM.US,D,20110705,000000,71.6794,71.8579,71.339,71.7775,56500200.200639,0
+IWM.US,D,20110706,000000,71.6624,72.1765,71.4085,72.0682,66852179.697377,0
+IWM.US,D,20110707,000000,72.7718,73.4218,72.5416,73.1479,75571753.438072,0
+IWM.US,D,20110708,000000,72.2697,72.7718,72.0127,72.7063,72572702.272538,0
+IWM.US,D,20110711,000000,71.7835,72.1923,70.963,71.1574,69967163.466487,0
+IWM.US,D,20110712,000000,70.7853,71.5424,70.697,70.7575,76482020.291315,0
+IWM.US,D,20110713,000000,71.208,72.1437,71.0731,71.3915,89944722.603654,0
+IWM.US,D,20110714,000000,71.5265,71.8847,70.0748,70.2524,107376553.49979,0
+IWM.US,D,20110715,000000,70.5501,70.8091,70.185,70.7238,88385205.556828,0
+IWM.US,D,20110718,000000,70.4221,70.568,69.1778,69.5877,66579019.118654,0
+IWM.US,D,20110719,000000,70.2257,71.2367,70.185,71.1574,65641008.701277,0
+IWM.US,D,20110720,000000,71.1832,71.2437,70.5868,71.0403,47150127.283628,0
+IWM.US,D,20110721,000000,71.2636,71.9938,71.0919,71.6882,74448305.880532,0
+IWM.US,D,20110722,000000,71.6128,71.9611,71.2269,71.7835,40434422.131063,0
+IWM.US,D,20110725,000000,70.9034,71.5345,70.6722,70.9381,58271787.362649,0
+IWM.US,D,20110726,000000,70.7843,70.9638,70.2068,70.4032,61135211.612053,0
+IWM.US,D,20110727,000000,69.9379,69.9548,68.1945,68.2977,114187661.48205,0
+IWM.US,D,20110728,000000,68.2898,69.155,68.0615,68.1855,77612818.699115,0
+IWM.US,D,20110729,000000,67.2359,68.4753,66.7349,68.1012,109493913.81415,0
+IWM.US,D,20110801,000000,68.9138,69.1719,67.0156,67.6576,109435642.15074,0
+IWM.US,D,20110802,000000,67.4056,68.0496,65.4221,65.5461,112016626.05323,0
+IWM.US,D,20110803,000000,65.4975,66.0611,63.9516,65.9837,133361362.71519,0
+IWM.US,D,20110804,000000,64.9686,65.0877,61.9958,62.0047,150306305.09609,0
+IWM.US,D,20110805,000000,62.7718,63.0694,59.4923,60.9201,220048978.39274,0
+IWM.US,D,20110808,000000,58.9386,60.9887,55.5828,55.6175,199230206.45495,0
+IWM.US,D,20110809,000000,57.1515,59.4596,54.4526,59.3226,242792488.94051,0
+IWM.US,D,20110810,000000,57.5197,59.4279,56.2565,56.4213,213516350.12653,0
+IWM.US,D,20110811,000000,56.8122,60.1561,56.4282,59.2373,142704901.09516,0
+IWM.US,D,20110812,000000,59.7751,60.2981,58.76,59.6034,101253542.14298,0
+IWM.US,D,20110815,000000,60.2792,61.3468,60.1085,61.2864,37060963.359044,0
+IWM.US,D,20110816,000000,60.2702,60.9887,59.4923,60.1561,93063630.723039,0
+IWM.US,D,20110817,000000,60.6135,61.0839,59.5777,60.175,77032411.929182,0
+IWM.US,D,20110818,000000,58.129,60.1263,56.2129,56.7547,128439147.11409,0
+IWM.US,D,20110819,000000,55.5222,57.5683,55.427,55.7534,116148993.09626,0
+IWM.US,D,20110822,000000,57.3163,57.3837,55.1462,55.557,84553871.654304,0
+IWM.US,D,20110823,000000,55.9072,58.3303,55.3913,58.2371,109215636.66472,0
+IWM.US,D,20110824,000000,58.1795,59.4675,57.6656,59.1003,79223347.260554,0
+IWM.US,D,20110825,000000,59.7682,60.0341,57.4363,57.6477,94517913.908591,0
+IWM.US,D,20110826,000000,57.4363,59.2035,56.4213,59.022,98905296.19734,0
+IWM.US,D,20110829,000000,59.8446,61.8747,59.8177,61.8162,62142360.736755,0
+IWM.US,D,20110830,000000,61.4084,62.5773,60.7406,62.1734,79367796.40635,0
+IWM.US,D,20110831,000000,62.5108,63.1091,61.4113,62.0494,82311700.07023,0
+IWM.US,D,20110901,000000,62.0891,62.8839,60.3735,60.7178,101612366.22909,0
+IWM.US,D,20110902,000000,59.2314,59.8167,58.1647,58.4743,40320612.949683,0
+IWM.US,D,20110906,000000,56.3082,58.3433,56.3082,58.3065,83713786.575291,0
+IWM.US,D,20110907,000000,59.2681,60.5977,58.9862,60.5104,80741243.418309,0
+IWM.US,D,20110908,000000,60.0768,60.8894,59.0786,59.399,83239638.593244,0
+IWM.US,D,20110909,000000,58.6678,59.0359,57.0077,57.6477,116451157.98956,0
+IWM.US,D,20110912,000000,56.6921,58.2877,56.6842,58.1448,117204260.35868,0
+IWM.US,D,20110913,000000,58.5358,59.3226,57.9295,59.0815,98514008.039463,0
+IWM.US,D,20110914,000000,59.6481,60.9797,58.4524,60.1393,90177052.40389,0
+IWM.US,D,20110915,000000,60.6999,61.0145,59.7751,60.9887,86880517.548718,0
+IWM.US,D,20110916,000000,61.1891,61.5146,60.5361,61.0799,88701783.921525,0
+IWM.US,D,20110919,000000,59.8704,60.6483,59.3147,59.9895,46219645.088273,0
+IWM.US,D,20110920,000000,60.1998,60.8854,59.022,59.0557,74293760.653313,0
+IWM.US,D,20110921,000000,58.9664,59.4675,56.8291,56.8708,95334940.6583,0
+IWM.US,D,20110922,000000,54.916,56.2972,54.2243,55.2831,187114342.36661,0
+IWM.US,D,20110923,000000,55.0857,56.1851,54.9557,55.8487,98081839.72119,0
+IWM.US,D,20110926,000000,56.451,56.9987,55.1134,56.9025,88128077.974648,0
+IWM.US,D,20110927,000000,58.1736,59.4913,57.6735,58.131,109620593.53414,0
+IWM.US,D,20110928,000000,58.122,58.4028,55.813,55.9003,99612861.389472,0
+IWM.US,D,20110929,000000,57.2101,57.4621,55.1889,56.8678,86223060.887675,0
+IWM.US,D,20110930,000000,55.8626,56.7457,55.0737,55.1274,84133986.330679,0
+IWM.US,D,20111003,000000,54.7076,55.6939,52.1713,52.2914,139338747.82267,0
+IWM.US,D,20111004,000000,51.7179,55.6254,51.5184,55.5481,192542635.89064,0
+IWM.US,D,20111005,000000,55.5401,56.6981,54.8028,56.3082,117065590.91213,0
+IWM.US,D,20111006,000000,56.1682,57.7092,55.8576,57.5604,100057948.62048,0
+IWM.US,D,20111007,000000,57.7707,57.9752,55.9003,56.1582,109207070.41475,0
+IWM.US,D,20111010,000000,57.4194,58.6251,56.1941,58.6181,89053691.516644,0
+IWM.US,D,20111011,000000,58.0694,59.2581,57.9037,59.02,73685312.012188,0
+IWM.US,D,20111012,000000,59.4744,60.4707,59.0041,59.8614,103298116.54312,0
+IWM.US,D,20111013,000000,59.5151,60.1184,58.7987,59.8089,63173009.604582,0
+IWM.US,D,20111014,000000,60.5104,61.1623,59.8535,60.9936,81375630.664314,0
+IWM.US,D,20111017,000000,60.4429,60.5451,58.8394,59.141,67091428.0042,0
+IWM.US,D,20111018,000000,59.3375,61.1236,58.1736,60.7128,115410681.11354,0
+IWM.US,D,20111019,000000,60.5361,61.0015,59.2204,59.5221,82895867.927793,0
+IWM.US,D,20111020,000000,59.6382,59.784,58.0873,59.6898,106138703.17013,0
+IWM.US,D,20111021,000000,60.5044,61.0095,60.0351,60.9847,70462044.79682,0
+IWM.US,D,20111024,000000,61.2566,63.0844,61.0095,62.9464,94948158.347903,0
+IWM.US,D,20111025,000000,62.477,62.5366,61.0095,61.1792,77878193.060521,0
+IWM.US,D,20111026,000000,62.2439,62.6229,60.4766,62.2349,89385456.330828,0
+IWM.US,D,20111027,000000,64.5588,65.9906,62.2875,65.5204,151084828.06392,0
+IWM.US,D,20111028,000000,65.4161,65.947,64.9527,65.1849,91319046.396492,0
+IWM.US,D,20111031,000000,63.8652,64.6759,63.385,63.4554,28872097.021602,0
+IWM.US,D,20111101,000000,61.0274,62.5534,60.8359,61.206,54103521.685524,0
+IWM.US,D,20111102,000000,62.2617,62.8442,61.582,62.7162,33393890.826781,0
+IWM.US,D,20111103,000000,63.6747,64.4725,61.9888,64.276,38967668.501156,0
+IWM.US,D,20111104,000000,63.5824,64.1519,63.0635,63.9624,31289796.106326,0
+IWM.US,D,20111107,000000,63.891,64.1897,62.4979,63.8315,78309825.232327,0
+IWM.US,D,20111108,000000,64.4228,64.8476,62.9811,64.7652,84304555.484293,0
+IWM.US,D,20111109,000000,62.861,63.3751,61.5731,61.6802,91897887.054373,0
+IWM.US,D,20111110,000000,62.6904,62.7836,61.4133,62.1338,84169196.641397,0
+IWM.US,D,20111111,000000,62.8789,63.899,62.1833,63.7709,72843548.955977,0
+IWM.US,D,20111114,000000,63.5318,63.6747,62.3907,62.8522,71282958.608422,0
+IWM.US,D,20111115,000000,62.5177,63.9933,62.099,63.6519,76732209.211028,0
+IWM.US,D,20111116,000000,62.9891,64.1986,62.5078,62.6229,66375028.488873,0
+IWM.US,D,20111117,000000,62.5446,62.9643,61.1058,61.7309,92056499.738631,0
+IWM.US,D,20111118,000000,61.9451,62.1338,61.2566,61.715,61368984.57346,0
+IWM.US,D,20111121,000000,60.4766,60.7446,59.6828,60.2355,67921532.898112,0
+IWM.US,D,20111122,000000,60.1273,60.554,59.4179,59.7335,64629585.521741,0
+IWM.US,D,20111123,000000,59.0696,59.2353,57.7638,57.8541,81297622.361002,0
+IWM.US,D,20111125,000000,57.4621,58.3333,57.1178,57.1178,32854133.432393,0
+IWM.US,D,20111128,000000,59.2204,59.9448,59.0786,59.8356,68997806.62102,0
+IWM.US,D,20111129,000000,59.8793,60.168,59.2581,59.7235,67832663.597645,0
+IWM.US,D,20111130,000000,62.1943,63.2679,59.7146,63.2173,109410647.84895,0
+IWM.US,D,20111201,000000,62.9891,63.5745,62.6408,62.7559,66945406.699588,0
+IWM.US,D,20111202,000000,63.5229,63.9853,62.8522,63.0168,55605387.870118,0
+IWM.US,D,20111205,000000,64.2482,64.6392,63.5586,64.0964,68153233.834823,0
+IWM.US,D,20111206,000000,64.1421,64.5459,63.5219,64.1599,50850512.450295,0
+IWM.US,D,20111207,000000,63.6827,64.3584,62.7052,64.028,65210756.199611,0
+IWM.US,D,20111208,000000,63.382,63.6013,61.9184,62.0405,82302657.133656,0
+IWM.US,D,20111209,000000,62.1575,64.279,62.0564,63.9079,84180293.462375,0
+IWM.US,D,20111212,000000,63.007,63.9605,62.1566,62.9891,55560303.192682,0
+IWM.US,D,20111213,000000,63.642,63.8493,61.3448,61.6802,92172953.371763,0
+IWM.US,D,20111214,000000,61.0879,61.6366,60.5104,60.9063,90602492.688666,0
+IWM.US,D,20111215,000000,61.7973,61.8232,60.9063,61.4739,58426100.797222,0
+IWM.US,D,20111216,000000,61.972,62.8233,61.4947,61.9551,77244390.335104,0
+IWM.US,D,20111219,000000,62.5366,62.7559,60.7276,60.8804,61675845.787319,0
+IWM.US,D,20111220,000000,62.1923,63.4167,62.1645,63.3244,86494282.470524,0
+IWM.US,D,20111221,000000,63.0427,63.7799,62.356,63.5824,69042822.768457,0
+IWM.US,D,20111222,000000,63.892,64.3326,63.7342,63.9873,48175039.787365,0
+IWM.US,D,20111223,000000,64.2245,64.3415,63.8235,64.2245,28244954.807476,0
+IWM.US,D,20111227,000000,63.9783,64.7523,63.8235,64.417,31252146.933854,0
+IWM.US,D,20111228,000000,64.5271,64.5271,63.1269,63.248,40072124.178639,0
+IWM.US,D,20111229,000000,63.5219,64.1321,63.4058,63.886,31444632.586042,0
+IWM.US,D,20111230,000000,63.8483,64.1946,63.4892,63.5437,37129167.841225,0
+IWM.US,D,20120103,000000,65.2118,65.3636,64.417,64.5975,70233210.026567,0
+IWM.US,D,20120104,000000,64.2512,64.4943,63.8156,64.2343,40220130.837653,0
+IWM.US,D,20120105,000000,63.7878,64.9081,63.2123,64.5975,66479647.595737,0
+IWM.US,D,20120106,000000,64.6422,64.9429,63.9873,64.4398,52812290.517297,0
+IWM.US,D,20120109,000000,64.7374,64.8704,64.1064,64.7622,60409321.699565,0
+IWM.US,D,20120110,000000,65.6116,65.8488,65.441,65.7118,49864162.180495,0
+IWM.US,D,20120111,000000,65.441,66.0541,65.3636,65.9669,38821669.368016,0
+IWM.US,D,20120112,000000,66.1494,66.2695,65.4221,66.1653,41939101.069026,0
+IWM.US,D,20120113,000000,65.6394,65.8905,65.1304,65.8131,49448488.428468,0
+IWM.US,D,20120117,000000,66.4313,66.5711,65.5888,65.7863,40066383.783372,0
+IWM.US,D,20120118,000000,65.7535,66.9651,65.6036,66.9572,57247312.241558,0
+IWM.US,D,20120119,000000,67.3094,67.5118,66.9065,67.3719,41588918.817428,0
+IWM.US,D,20120120,000000,67.2925,67.6388,67.1159,67.4146,49006797.463622,0
+IWM.US,D,20120123,000000,67.4066,67.9206,66.8143,67.3272,43505144.590527,0
+IWM.US,D,20120124,000000,66.9224,67.8501,66.5711,67.7172,57871297.036727,0
+IWM.US,D,20120125,000000,67.7172,68.5507,67.363,68.2937,79245336.320305,0
+IWM.US,D,20120126,000000,68.8007,68.8474,67.8501,68.2154,61235411.541731,0
+IWM.US,D,20120127,000000,67.8968,68.7313,67.8651,68.6816,60595561.043841,0
+IWM.US,D,20120130,000000,68.1488,68.4336,67.6468,68.1488,53766887.210186,0
+IWM.US,D,20120131,000000,68.6251,68.772,67.6993,68.0843,60385482.329824,0
+IWM.US,D,20120201,000000,68.7145,69.6988,68.4664,69.543,78083531.111033,0
+IWM.US,D,20120202,000000,69.8199,70.2376,69.5598,69.9379,53864195.778555,0
+IWM.US,D,20120203,000000,71.0761,71.6962,70.8537,71.463,84431003.411643,0
+IWM.US,D,20120206,000000,71.1296,71.4462,70.9648,71.2318,40063805.84603,0
+IWM.US,D,20120207,000000,71.1792,71.4987,70.7158,71.1862,48312847.569956,0
+IWM.US,D,20120208,000000,71.335,71.6882,70.5848,71.344,33003034.004784,0
+IWM.US,D,20120209,000000,71.5246,71.5325,70.5045,70.9917,56544787.027784,0
+IWM.US,D,20120210,000000,70.2127,70.3636,69.8546,70.0133,28808293.576312,0
+IWM.US,D,20120213,000000,70.8022,71.0145,70.309,70.9243,44766481.561981,0
+IWM.US,D,20120214,000000,70.566,70.7496,70.0956,70.6027,57310437.441409,0
+IWM.US,D,20120215,000000,71.0075,71.0145,69.786,70.0133,66144680.011862,0
+IWM.US,D,20120216,000000,70.0589,71.4233,70.0232,71.335,71333774.610979,0
+IWM.US,D,20120217,000000,71.7508,71.7775,71.1862,71.3281,38650621.512198,0
+IWM.US,D,20120221,000000,71.4462,71.5414,70.4976,70.8449,46300630.415395,0
+IWM.US,D,20120222,000000,70.6127,70.956,70.2127,70.2832,49461172.525173,0
+IWM.US,D,20120223,000000,70.4013,71.3787,70.0084,71.335,61731571.762794,0
+IWM.US,D,20120224,000000,71.344,71.5325,71.0502,71.1941,43651725.22087,0
+IWM.US,D,20120227,000000,70.4976,71.463,69.9994,71.0761,60134989.056289,0
+IWM.US,D,20120228,000000,71.1216,71.5593,70.5045,70.8875,55344027.552663,0
+IWM.US,D,20120229,000000,71.1206,71.4749,69.7563,69.8277,74538967.038931,0
+IWM.US,D,20120301,000000,70.1145,70.9648,70.0956,70.188,80698327.513804,0
+IWM.US,D,20120302,000000,70.174,70.3358,68.7869,69.1381,82166439.650174,0
+IWM.US,D,20120305,000000,68.9148,69.2651,68.4237,69.2135,51453970.494972,0
+IWM.US,D,20120306,000000,68.4446,68.5994,67.5545,67.8432,93751492.53247,0
+IWM.US,D,20120307,000000,67.9921,68.5447,67.8819,68.4763,15228441.24511,0
+IWM.US,D,20120308,000000,68.9258,69.5122,68.3662,69.3624,50816811.815157,0
+IWM.US,D,20120309,000000,69.3703,70.7773,69.3168,70.2991,71337690.898902,0
+IWM.US,D,20120312,000000,70.4013,70.5848,69.8297,70.1651,39564218.11719,0
+IWM.US,D,20120313,000000,70.696,71.586,70.1323,71.5593,70801408.378615,0
+IWM.US,D,20120314,000000,71.4987,71.7061,70.6543,70.9748,54215338.457942,0
+IWM.US,D,20120315,000000,70.8696,71.6118,70.6712,71.5692,68183214.701888,0
+IWM.US,D,20120316,000000,71.6912,71.7458,71.206,71.5096,48803548.570308,0
+IWM.US,D,20120319,000000,71.4134,72.7063,71.2924,72.1109,77568897.016086,0
+IWM.US,D,20120320,000000,71.6029,71.7597,71.1435,71.463,32956284.451474,0
+IWM.US,D,20120321,000000,71.6525,71.8768,71.1941,71.4462,47014430.829704,0
+IWM.US,D,20120322,000000,70.7228,71.0432,70.3169,70.7575,69763424.785233,0
+IWM.US,D,20120323,000000,70.8716,71.5444,70.2117,71.4501,32260092.215906,0
+IWM.US,D,20120326,000000,72.366,72.9901,72.2617,72.9405,65326446.932601,0
+IWM.US,D,20120327,000000,72.9564,73.1618,72.3759,72.4285,48289114.018596,0
+IWM.US,D,20120328,000000,72.4126,72.6071,71.3915,72.0018,56514069.463221,0
+IWM.US,D,20120329,000000,71.4938,71.9174,70.8716,71.7984,52785768.399627,0
+IWM.US,D,20120330,000000,72.24,72.2489,71.3191,71.5623,53119106.380421,0
+IWM.US,D,20120402,000000,71.3301,72.4702,71.1892,72.4444,61048670.315987,0
+IWM.US,D,20120403,000000,72.2994,72.5902,71.6654,71.9591,60189007.828537,0
+IWM.US,D,20120404,000000,71.1802,71.2348,70.3914,70.8111,75401630.73725,0
+IWM.US,D,20120405,000000,70.5144,70.8617,70.3636,70.4816,24944429.087616,0
+IWM.US,D,20120409,000000,69.2096,69.6284,69.0032,69.3455,40700447.527465,0
+IWM.US,D,20120410,000000,69.0657,69.2711,67.5267,67.7083,117138620.71252,0
+IWM.US,D,20120411,000000,68.2818,68.762,68.1419,68.6698,62888700.807382,0
+IWM.US,D,20120412,000000,68.7353,69.92,68.6509,69.6551,69806784.119149,0
+IWM.US,D,20120413,000000,69.4596,69.4864,68.6429,68.7353,62446697.426361,0
+IWM.US,D,20120416,000000,69.0369,69.3078,68.1667,68.8524,51755425.90121,0
+IWM.US,D,20120417,000000,69.4219,70.4727,69.3703,69.8426,54083101.761207,0
+IWM.US,D,20120418,000000,69.4864,69.7146,68.9853,69.3168,56711652.538033,0
+IWM.US,D,20120419,000000,69.414,69.9905,68.4853,68.9188,85933367.44653,0
+IWM.US,D,20120420,000000,69.3792,69.9707,69.1857,69.3168,53960739.431192,0
+IWM.US,D,20120423,000000,68.2541,68.4089,67.6726,68.3582,72295988.211773,0
+IWM.US,D,20120424,000000,68.383,69.0746,68.1508,68.8791,51852799.976196,0
+IWM.US,D,20120425,000000,69.785,70.3169,69.5926,69.9448,58162887.146394,0
+IWM.US,D,20120426,000000,69.9548,70.7506,69.8426,70.6394,49930675.584154,0
+IWM.US,D,20120427,000000,70.8469,71.3221,70.0212,71.1892,51733191.947491,0
+IWM.US,D,20120430,000000,71.1593,71.1683,70.3795,70.4172,44080419.672837,0
+IWM.US,D,20120501,000000,70.4816,71.7011,70.2475,70.4727,69989739.062411,0
+IWM.US,D,20120502,000000,69.92,70.7069,69.6284,70.6642,60285624.042349,0
+IWM.US,D,20120503,000000,70.567,70.6553,69.281,69.6739,71152588.346385,0
+IWM.US,D,20120504,000000,69.1907,69.6085,68.2173,68.3503,86897009.091582,0
+IWM.US,D,20120507,000000,68.0655,68.7869,67.9385,68.5298,54804936.310185,0
+IWM.US,D,20120508,000000,68,68.5298,67.3809,68.4853,72836150.739395,0
+IWM.US,D,20120509,000000,67.6219,68.4941,67.3809,68.0993,74565964.835423,0
+IWM.US,D,20120510,000000,68.5447,68.7442,67.9464,68.3582,52884372.991224,0
+IWM.US,D,20120511,000000,67.7986,68.7522,67.7717,68.1816,51913636.475617,0
+IWM.US,D,20120514,000000,67.485,67.8065,67.0673,67.2736,59270907.391653,0
+IWM.US,D,20120515,000000,67.2578,67.8343,66.9472,67.1585,62854706.904159,0
+IWM.US,D,20120516,000000,67.3897,67.743,66.6286,66.6803,60936885.792981,0
+IWM.US,D,20120517,000000,66.7398,66.847,65.1224,65.1591,55964098.075499,0
+IWM.US,D,20120518,000000,65.1502,65.5987,64.3733,64.5449,89843229.674128,0
+IWM.US,D,20120521,000000,64.7523,66.068,64.3058,66.068,71035768.883989,0
+IWM.US,D,20120522,000000,66.0403,66.5682,65.2206,65.6682,69058580.637206,0
+IWM.US,D,20120523,000000,65.0321,66.2288,64.5449,66.0938,77485326.697065,0
+IWM.US,D,20120524,000000,66.0482,66.3172,65.298,66.2288,43523728.313969,0
+IWM.US,D,20120525,000000,66.2823,66.4451,65.9123,66.1871,39167669.274045,0
+IWM.US,D,20120529,000000,66.8291,67.3262,66.336,67.1497,59209030.848707,0
+IWM.US,D,20120530,000000,66.4541,66.5771,65.7724,65.8597,55419181.783048,0
+IWM.US,D,20120531,000000,65.9123,66.1822,64.8724,65.7724,68926122.225767,0
+IWM.US,D,20120601,000000,64.2969,64.8218,63.6975,63.7928,88094487.18907,0
+IWM.US,D,20120604,000000,64.026,64.2502,63.0347,63.6479,58009745.776374,0
+IWM.US,D,20120605,000000,63.3116,64.5251,63.2689,64.4655,55857016.927618,0
+IWM.US,D,20120606,000000,64.9458,66.1177,64.8376,66.0561,34008227.001114,0
+IWM.US,D,20120607,000000,67.1179,67.1704,65.6196,65.6196,66875981.778737,0
+IWM.US,D,20120608,000000,65.5888,66.5939,65.1155,66.5165,58346859.96171,0
+IWM.US,D,20120611,000000,67.2261,67.2826,64.8892,65.05,61091410.864317,0
+IWM.US,D,20120612,000000,65.1949,65.9023,64.6253,65.8696,65494650.793431,0
+IWM.US,D,20120613,000000,65.7565,66.1454,64.8148,65.1065,72572747.623273,0
+IWM.US,D,20120614,000000,65.1403,66.084,64.9527,65.8528,62051567.557327,0
+IWM.US,D,20120615,000000,65.9778,66.8221,65.7614,66.7329,67037751.881951,0
+IWM.US,D,20120618,000000,66.1961,67.0593,65.9797,66.8113,52802847.486459,0
+IWM.US,D,20120619,000000,67.105,68.3413,67.0087,67.9652,77411668.033144,0
+IWM.US,D,20120620,000000,67.9822,68.3413,67.3897,67.8661,63238917.32398,0
+IWM.US,D,20120621,000000,67.7252,67.8661,66.1018,66.2129,72307436.752896,0
+IWM.US,D,20120622,000000,66.6029,67.1884,66.2378,66.9661,47445027.996955,0
+IWM.US,D,20120625,000000,66.0194,66.2823,65.6741,65.9182,38739269.09796,0
+IWM.US,D,20120626,000000,66.082,66.5067,65.5005,66.1762,48934349.160432,0
+IWM.US,D,20120627,000000,66.3796,67.2707,66.3172,67.2548,44341293.225734,0
+IWM.US,D,20120628,000000,66.6823,67.1972,66.1097,67.1447,67001943.949324,0
+IWM.US,D,20120629,000000,68.5527,69.2404,68.2312,69.0955,79615392.27181,0
+IWM.US,D,20120702,000000,69.412,69.921,68.8553,69.8933,61457201.831136,0
+IWM.US,D,20120703,000000,69.9627,70.8667,69.8526,70.8072,37217660.226693,0
+IWM.US,D,20120705,000000,70.8856,71.0761,70.3765,70.7288,49304141.069878,0
+IWM.US,D,20120706,000000,70.1503,70.1959,69.6075,69.9379,44365780.60709,0
+IWM.US,D,20120709,000000,69.8426,69.9379,69.3604,69.6729,39881393.096002,0
+IWM.US,D,20120710,000000,70.182,70.311,68.5924,68.902,57556020.742026,0
+IWM.US,D,20120711,000000,68.9476,69.1749,68.2173,68.6628,46256676.482953,0
+IWM.US,D,20120712,000000,68.124,68.6976,67.3858,68.4277,63910446.822016,0
+IWM.US,D,20120713,000000,68.6708,69.5549,68.6281,69.2781,48492661.218968,0
+IWM.US,D,20120716,000000,69.152,69.3763,68.7045,68.9992,36758702.725311,0
+IWM.US,D,20120717,000000,69.4576,69.6075,68.3056,69.2413,50274669.979899,0
+IWM.US,D,20120718,000000,69.1322,70.0986,69.0865,69.6739,53018047.810158,0
+IWM.US,D,20120719,000000,69.9548,70.1245,69.3138,69.4339,56887332.215594,0
+IWM.US,D,20120720,000000,68.902,69.0072,68.4466,68.5477,48722800.074804,0
+IWM.US,D,20120723,000000,67.3133,67.7698,67.0276,67.4543,54543323.036408,0
+IWM.US,D,20120724,000000,67.6993,67.7252,66.1911,66.5672,64032814.191003,0
+IWM.US,D,20120725,000000,66.8748,67.2052,66.4223,66.716,42853826.403425,0
+IWM.US,D,20120726,000000,67.7232,67.8968,66.8748,67.2875,51521317.344363,0
+IWM.US,D,20120727,000000,67.5922,69.2324,67.2121,68.8921,77493445.486438,0
+IWM.US,D,20120730,000000,69.0617,69.4031,68.383,68.6539,40052972.059317,0
+IWM.US,D,20120731,000000,68.3731,69.0141,68.0496,68.0496,56346142.745772,0
+IWM.US,D,20120801,000000,68.5318,68.6112,66.9065,66.9234,73232023.35269,0
+IWM.US,D,20120802,000000,66.2378,67.1357,66.2209,66.6823,49943476.584977,0
+IWM.US,D,20120803,000000,67.6885,68.6281,67.4374,68.2729,60351648.665864,0
+IWM.US,D,20120806,000000,68.3512,69.16,68.2541,68.7987,39912157.019093,0
+IWM.US,D,20120807,000000,69.3515,69.9717,69.1679,69.4269,57645806.127341,0
+IWM.US,D,20120808,000000,69.1332,69.6442,69.0786,69.3227,32254025.295346,0
+IWM.US,D,20120809,000000,69.2681,69.8179,69.2056,69.6531,27687608.382435,0
+IWM.US,D,20120810,000000,69.2781,69.5201,69.0419,69.412,30018505.152418,0
+IWM.US,D,20120813,000000,69.3048,69.4844,68.514,69.2949,36323051.470582,0
+IWM.US,D,20120814,000000,69.7385,69.8426,68.8464,69.1332,30005031.952921,0
+IWM.US,D,20120815,000000,68.9397,69.7385,68.8831,69.7385,31153955.537843,0
+IWM.US,D,20120816,000000,69.6352,70.6077,69.3326,70.4678,53012285.243421,0
+IWM.US,D,20120817,000000,70.5333,71.0939,70.3388,70.963,38520099.07325,0
+IWM.US,D,20120820,000000,70.8597,70.9223,70.3288,70.8072,37602588.195922,0
+IWM.US,D,20120821,000000,71.1525,71.8332,70.5084,70.7635,50366653.364175,0
+IWM.US,D,20120822,000000,70.5799,70.7813,70.1661,70.431,43307965.641154,0
+IWM.US,D,20120823,000000,70.4042,70.4042,69.6531,69.929,37086124.954662,0
+IWM.US,D,20120824,000000,69.7752,70.4132,69.5727,70.1245,29565219.516302,0
+IWM.US,D,20120827,000000,70.5422,70.7019,69.9815,70.3288,27207390.456446,0
+IWM.US,D,20120828,000000,70.3189,70.7912,70.1333,70.6504,32822485.673864,0
+IWM.US,D,20120829,000000,70.7992,71.1792,70.4757,70.8667,35533577.811921,0
+IWM.US,D,20120830,000000,70.5015,70.561,70.0322,70.1661,28282639.252741,0
+IWM.US,D,20120831,000000,70.7595,70.8052,69.7772,70.4549,39250953.379538,0
+IWM.US,D,20120904,000000,70.5035,71.5623,69.9577,71.3102,80095016.607067,0
+IWM.US,D,20120905,000000,71.3886,71.6565,71.0829,71.3281,40477237.256156,0
+IWM.US,D,20120906,000000,71.7181,72.8979,71.6654,72.6438,53350222.796546,0
+IWM.US,D,20120907,000000,72.8264,73.2987,72.6954,73.1746,36860902.118509,0
+IWM.US,D,20120910,000000,73.1062,73.3424,72.7688,72.8482,35319244.191159,0
+IWM.US,D,20120911,000000,72.8572,73.4377,72.8025,73.003,38167923.404896,0
+IWM.US,D,20120912,000000,73.3801,73.517,72.8661,73.3801,34257253.934214,0
+IWM.US,D,20120913,000000,73.5071,74.8208,73.1161,74.3436,79953497.118759,0
+IWM.US,D,20120914,000000,74.5698,75.5214,74.543,75.0302,53012545.254302,0
+IWM.US,D,20120917,000000,74.673,74.8814,74.3147,74.6889,34756115.043498,0
+IWM.US,D,20120918,000000,74.4637,74.6065,74.1332,74.4477,37990064.876464,0
+IWM.US,D,20120919,000000,74.6403,74.7157,74.1768,74.3167,33788435.167436,0
+IWM.US,D,20120920,000000,73.9427,74.1689,73.4793,73.9863,40231039.201131,0
+IWM.US,D,20120921,000000,74.7246,74.7613,74.2295,74.2572,44706865.50123,0
+IWM.US,D,20120924,000000,74.0111,74.4835,73.7571,74.0111,62665742.484602,0
+IWM.US,D,20120925,000000,74.4835,74.5519,72.87,72.9494,85723842.01148,0
+IWM.US,D,20120926,000000,73.1032,73.1746,72.224,72.4851,48365528.999415,0
+IWM.US,D,20120927,000000,72.7887,73.5428,72.4275,73.2729,38140111.310762,0
+IWM.US,D,20120928,000000,73.0497,73.2332,72.5932,72.752,50402160.974156,0
+IWM.US,D,20121001,000000,73.2015,73.7065,72.6349,72.9941,50134780.094671,0
+IWM.US,D,20121002,000000,73.3681,73.4435,72.6874,73.1281,29583342.677835,0
+IWM.US,D,20121003,000000,73.1826,73.4277,72.5119,72.9246,44238186.817834,0
+IWM.US,D,20121004,000000,73.2015,73.4614,72.5376,73.4178,49695107.741433,0
+IWM.US,D,20121005,000000,73.7403,74.3267,73.0943,73.3324,47004931.362395,0
+IWM.US,D,20121008,000000,72.9067,73.1469,72.7054,72.87,24158958.387172,0
+IWM.US,D,20121009,000000,72.9067,72.9763,71.8738,72.0147,51853581.016634,0
+IWM.US,D,20121010,000000,72.0782,72.2162,71.6486,71.9036,37240140.082177,0
+IWM.US,D,20121011,000000,72.4523,72.749,72.0147,72.1636,44707273.657846,0
+IWM.US,D,20121012,000000,72.1388,72.3828,71.4144,71.5801,36527700.18992,0
+IWM.US,D,20121015,000000,71.7905,72.0514,71.2844,72.0514,39471860.841298,0
+IWM.US,D,20121016,000000,72.4354,72.6785,72.2588,72.5813,33531564.572754,0
+IWM.US,D,20121017,000000,72.7311,73.3681,72.5813,73.2352,40679115.549477,0
+IWM.US,D,20121018,000000,73.1826,73.3681,72.7569,72.8333,36052248.122291,0
+IWM.US,D,20121019,000000,72.231,72.2588,71.0294,71.3638,61438276.465489,0
+IWM.US,D,20121022,000000,71.1772,71.465,70.9271,71.3449,35192784.17028,0
+IWM.US,D,20121023,000000,70.7515,71.0829,70.1274,70.9877,46724940.962969,0
+IWM.US,D,20121024,000000,71.2308,71.3638,70.5382,70.7962,28069607.701972,0
+IWM.US,D,20121025,000000,71.3886,71.6158,70.5035,71.0829,31879244.80504,0
+IWM.US,D,20121026,000000,71.0045,71.4065,70.1532,70.7426,47487917.698813,0
+IWM.US,D,20121031,000000,70.7595,71.1852,70.5134,71.1683,28536454.215671,0
+IWM.US,D,20121101,000000,71.336,72.1119,71.0731,71.9194,88446922.868305,0
+IWM.US,D,20121102,000000,72.2677,72.3223,70.7695,70.7873,45102919.517466,0
+IWM.US,D,20121105,000000,70.7793,71.3538,70.5471,71.2576,30810818.774889,0
+IWM.US,D,20121106,000000,71.5176,71.986,71.465,71.7905,31361152.968492,0
+IWM.US,D,20121107,000000,70.9431,70.9431,69.6739,70.0441,74664203.597758,0
+IWM.US,D,20121108,000000,69.8953,70.185,69.0062,69.0598,48922408.815781,0
+IWM.US,D,20121109,000000,68.763,69.7226,68.6172,69.2046,37884717.134456,0
+IWM.US,D,20121112,000000,69.3673,69.4497,68.907,69.0062,23106785.05268,0
+IWM.US,D,20121113,000000,68.6956,69.3673,68.51,68.6172,39449052.444935,0
+IWM.US,D,20121114,000000,68.772,68.9615,67.1884,67.3412,62687308.270824,0
+IWM.US,D,20121115,000000,67.2121,67.5624,66.5135,66.9929,64193101.829077,0
+IWM.US,D,20121116,000000,66.9392,67.7252,66.3757,67.5525,71973123.227401,0
+IWM.US,D,20121119,000000,68.2848,69.0309,68.1955,68.9784,52326923.771184,0
+IWM.US,D,20121120,000000,68.8623,69.1828,68.5607,69.1054,42359792.627941,0
+IWM.US,D,20121121,000000,69.2314,69.5103,68.9883,69.4666,22084320.480844,0
+IWM.US,D,20121123,000000,69.6641,70.2336,69.6274,70.1602,23046468.575021,0
+IWM.US,D,20121126,000000,70.054,70.439,69.8099,70.3894,35750995.282669,0
+IWM.US,D,20121127,000000,70.3428,70.82,70.2435,70.2961,45815992.304426,0
+IWM.US,D,20121128,000000,70.0252,70.8904,69.4269,70.8904,58866996.612513,0
+IWM.US,D,20121129,000000,71.4472,71.851,71.1593,71.7011,60839493.5777,0
+IWM.US,D,20121130,000000,71.842,71.851,71.2566,71.5623,40973274.526337,0
+IWM.US,D,20121203,000000,72.1119,72.1556,71.2764,71.4829,28610230.791503,0
+IWM.US,D,20121204,000000,71.5533,71.7736,71.0205,71.5702,42696060.266222,0
+IWM.US,D,20121205,000000,71.9194,71.9363,70.9698,71.4829,46311208.222404,0
+IWM.US,D,20121206,000000,71.4749,71.7646,71.1515,71.598,36488656.230396,0
+IWM.US,D,20121207,000000,71.9274,71.9701,71.3449,71.6486,27668886.5912,0
+IWM.US,D,20121210,000000,71.8172,72.0692,71.6744,71.9621,33464931.241595,0
+IWM.US,D,20121211,000000,72.4602,72.8532,72.2965,72.7222,46179389.760226,0
+IWM.US,D,20121212,000000,72.9494,73.0615,72.1636,72.3124,46537635.372521,0
+IWM.US,D,20121213,000000,72.3461,72.5456,71.589,71.851,38344475.832159,0
+IWM.US,D,20121214,000000,71.6833,72.1973,71.598,71.8073,32697906.1968,0
+IWM.US,D,20121217,000000,72.0862,72.8264,71.9433,72.8175,41117894.997131,0
+IWM.US,D,20121218,000000,72.9861,73.9089,72.7887,73.8127,61364381.977746,0
+IWM.US,D,20121219,000000,73.9486,74.3366,73.6649,73.9824,55724536.344708,0
+IWM.US,D,20121220,000000,74.0013,74.414,73.7432,74.3534,57182661.241418,0
+IWM.US,D,20121221,000000,73.2342,74.0429,73.0675,74.0429,62449850.814141,0
+IWM.US,D,20121224,000000,73.779,73.8524,73.4445,73.6837,11489735.715094,0
+IWM.US,D,20121226,000000,73.8524,73.8871,73.0675,73.1548,28053198.798226,0
+IWM.US,D,20121227,000000,73.2263,73.386,72.1626,73.1012,40441900.971175,0
+IWM.US,D,20121228,000000,72.7261,73.3245,72.5743,72.5843,38948954.772273,0
+IWM.US,D,20121231,000000,72.7004,74.2533,72.4285,74.1571,76699106.1978,0
+IWM.US,D,20130102,000000,75.9352,76.4353,75.6712,76.341,132360139.41986,0
+IWM.US,D,20130103,000000,76.3817,76.7627,75.9619,76.1644,52153350.383319,0
+IWM.US,D,20130104,000000,76.5245,76.9026,76.2169,76.727,33943859.191121,0
+IWM.US,D,20130107,000000,76.341,76.5752,76.1822,76.4353,26939907.789755,0
+IWM.US,D,20130108,000000,76.4094,76.5245,75.9798,76.3817,27019773.457617,0
+IWM.US,D,20130109,000000,76.5325,76.8213,76.4799,76.7537,31184544.104759,0
+IWM.US,D,20130110,000000,77.0505,77.1209,76.471,76.9304,45199947.919072,0
+IWM.US,D,20130111,000000,76.8678,76.9889,76.5167,76.8123,31066125.273107,0
+IWM.US,D,20130114,000000,76.6555,76.9741,76.5592,76.859,27690481.603451,0
+IWM.US,D,20130115,000000,76.3648,77.2955,76.3132,77.1954,39460873.86988,0
+IWM.US,D,20130116,000000,77.0148,77.1794,76.7796,76.9651,23743649.456614,0
+IWM.US,D,20130117,000000,77.3154,77.8453,77.2449,77.6736,38909482.500253,0
+IWM.US,D,20130118,000000,77.6915,77.9395,77.493,77.8978,26443527.869577,0
+IWM.US,D,20130122,000000,77.9584,78.5031,77.7262,78.4595,35918058.320565,0
+IWM.US,D,20130123,000000,78.4863,78.5319,78.1975,78.2749,37301454.276007,0
+IWM.US,D,20130124,000000,78.4029,79.0221,78.2164,78.5319,45271109.26918,0
+IWM.US,D,20130125,000000,78.915,79.1025,78.5319,79.1025,39363931.130774,0
+IWM.US,D,20130128,000000,79.164,79.3565,78.6074,79.154,48462877.879548,0
+IWM.US,D,20130129,000000,79.1193,79.296,78.8484,79.1987,42132942.204296,0
+IWM.US,D,20130130,000000,79.1283,79.1729,77.9991,78.2511,44677810.796954,0
+IWM.US,D,20130131,000000,78.1608,78.8753,78.0626,78.7869,41984462.889843,0
+IWM.US,D,20130201,000000,79.1025,79.7702,79.0221,79.4815,38573983.80888,0
+IWM.US,D,20130204,000000,78.9953,79.3098,78.4029,78.522,30707503.753607,0
+IWM.US,D,20130205,000000,78.8981,79.4914,78.7949,79.2255,30189131.750297,0
+IWM.US,D,20130206,000000,78.8406,79.6105,78.777,79.5599,27628614.130653,0
+IWM.US,D,20130207,000000,79.5013,79.6353,78.7582,79.296,34349571.906135,0
+IWM.US,D,20130208,000000,79.3992,79.9072,79.3644,79.8606,28641042.080918,0
+IWM.US,D,20130211,000000,79.7792,79.8179,79.3823,79.7702,17877010.844195,0
+IWM.US,D,20130212,000000,79.808,80.2426,79.7524,80.1235,22496957.749208,0
+IWM.US,D,20130213,000000,80.2039,80.5174,80.0134,80.4579,25676339.562135,0
+IWM.US,D,20130214,000000,80.195,80.8012,80.1761,80.6584,25411843.997195,0
+IWM.US,D,20130215,000000,80.6217,80.9361,80.4479,80.6831,33359174.335178,0
+IWM.US,D,20130219,000000,80.8112,81.4075,80.8012,81.3975,24065741.462902,0
+IWM.US,D,20130220,000000,81.469,81.5126,79.808,79.8844,47466728.827588,0
+IWM.US,D,20130221,000000,79.8337,79.8774,78.5984,79.1104,51253648.235763,0
+IWM.US,D,20130222,000000,79.5183,80.0619,79.4815,80.0619,28155169.422161,0
+IWM.US,D,20130225,000000,80.4758,80.5016,78.2511,78.2928,60814803.629728,0
+IWM.US,D,20130226,000000,78.6341,78.9585,78.0893,78.5984,54017998.261512,0
+IWM.US,D,20130227,000000,78.5904,79.9013,78.5488,79.4259,46836852.468034,0
+IWM.US,D,20130228,000000,79.42,80.0749,79.3128,79.5787,35492346.939173,0
+IWM.US,D,20130301,000000,79.0509,80.0828,78.4595,79.941,56030365.577395,0
+IWM.US,D,20130304,000000,79.7425,80.185,79.3287,80.1483,31356259.12028,0
+IWM.US,D,20130305,000000,80.567,81.22,80.5571,81.0791,40491850.270793,0
+IWM.US,D,20130306,000000,81.3281,81.4412,81.0165,81.2904,32386063.45664,0
+IWM.US,D,20130307,000000,81.3371,81.7409,81.1922,81.6784,31732287.259698,0
+IWM.US,D,20130308,000000,82.3224,82.4564,81.7231,82.4385,43246272.516736,0
+IWM.US,D,20130311,000000,82.1626,82.4534,82.0832,82.4127,30385222.282026,0
+IWM.US,D,20130312,000000,82.2152,82.4534,81.9513,82.24,24433442.199565,0
+IWM.US,D,20130313,000000,82.2659,82.6875,82.0128,82.5486,32590221.380244,0
+IWM.US,D,20130314,000000,82.6974,83.3881,82.5585,83.3781,28141237.676344,0
+IWM.US,D,20130315,000000,83.2402,83.5081,83.018,83.3286,40206936.797126,0
+IWM.US,D,20130318,000000,82.4444,83.2075,82.3838,82.8731,41730111.780445,0
+IWM.US,D,20130319,000000,83.0328,83.2948,81.8034,82.5228,58575237.193435,0
+IWM.US,D,20130320,000000,82.9921,83.3196,82.9049,83.2829,31792934.293826,0
+IWM.US,D,20130321,000000,82.7114,83.0914,82.2659,82.5615,42212809.887746,0
+IWM.US,D,20130322,000000,82.8959,82.9991,82.62,82.8175,38010509.995633,0
+IWM.US,D,20130325,000000,83.008,83.5349,82.2659,82.8602,41591594.510798,0
+IWM.US,D,20130326,000000,83.2035,83.3384,82.6836,83.1251,29877190.246313,0
+IWM.US,D,20130327,000000,82.5953,83.2402,82.233,83.1767,32279233.249493,0
+IWM.US,D,20130328,000000,83.142,83.4872,83.0279,83.2829,27394127.651014,0
+IWM.US,D,20130401,000000,83.142,83.3196,81.7697,82.1646,67655008.643622,0
+IWM.US,D,20130402,000000,82.7114,82.8354,81.5792,81.6506,54322795.513028,0
+IWM.US,D,20130403,000000,81.9701,82.0048,80.191,80.3745,74201600.905068,0
+IWM.US,D,20130404,000000,80.4886,81.0879,80.2257,81.0622,42753659.730952,0
+IWM.US,D,20130405,000000,79.8377,80.9173,79.7475,80.9014,52631329.998585,0
+IWM.US,D,20130408,000000,81.1326,81.596,80.5482,81.5702,32752952.919042,0
+IWM.US,D,20130409,000000,81.7061,81.8719,81.1773,81.3371,41757408.891787,0
+IWM.US,D,20130410,000000,81.5871,82.9921,81.5365,82.8086,56827228.382493,0
+IWM.US,D,20130411,000000,82.757,83.4198,82.6836,82.9217,36974211.434008,0
+IWM.US,D,20130412,000000,82.6379,82.8532,81.9523,82.5883,47543574.136494,0
+IWM.US,D,20130415,000000,82.0763,82.1556,79.1927,79.4756,113603961.24095,0
+IWM.US,D,20130416,000000,80.0928,80.961,79.8129,80.8519,65832744.554644,0
+IWM.US,D,20130417,000000,80.2009,80.2734,78.6966,79.4468,88111104.706199,0
+IWM.US,D,20130418,000000,79.5133,79.7018,78.6084,79.0052,66335469.546558,0
+IWM.US,D,20130419,000000,79.3416,79.9817,78.6798,79.9121,50945524.255879,0
+IWM.US,D,20130422,000000,79.9915,80.319,78.6708,80.1443,55773569.559478,0
+IWM.US,D,20130423,000000,80.7893,81.4412,80.1355,81.4154,62697951.584451,0
+IWM.US,D,20130424,000000,81.3975,81.8987,81.0791,81.8382,46513071.398813,0
+IWM.US,D,20130425,000000,82.0495,82.8175,81.9235,82.377,41434626.546533,0
+IWM.US,D,20130426,000000,82.1031,82.3403,81.5792,81.9324,36742916.638325,0
+IWM.US,D,20130429,000000,82.2936,82.7114,82.0852,82.5238,23574635.329316,0
+IWM.US,D,20130430,000000,82.5328,83.0289,82.1676,82.9931,34570968.14804,0
+IWM.US,D,20130501,000000,82.7381,82.8175,80.9263,80.9798,136261599.66794,0
+IWM.US,D,20130502,000000,81.4412,82.4385,81.2904,82.2659,44027745.297936,0
+IWM.US,D,20130503,000000,83.3741,84.1988,83.2125,83.5726,58938622.555707,0
+IWM.US,D,20130506,000000,83.6372,84.2265,83.5528,84.1114,30493596.429755,0
+IWM.US,D,20130507,000000,84.2345,84.816,83.9031,84.7981,33926139.147232,0
+IWM.US,D,20130508,000000,84.6046,85.0819,84.3863,85.0462,42710852.668211,0
+IWM.US,D,20130509,000000,84.936,85.1166,84.4478,84.7574,36658696.292101,0
+IWM.US,D,20130510,000000,84.8527,85.4957,84.7296,85.4024,44532498.979398,0
+IWM.US,D,20130513,000000,85.322,85.6544,85.0462,85.3379,25536501.074406,0
+IWM.US,D,20130514,000000,85.4957,86.4611,85.4867,86.4323,38031827.864503,0
+IWM.US,D,20130515,000000,86.2577,87.0228,86.1574,86.6079,38551358.831044,0
+IWM.US,D,20130516,000000,86.4611,86.9265,86.1654,86.3887,47676792.424695,0
+IWM.US,D,20130517,000000,86.7826,87.375,86.3976,87.3591,40450443.034076,0
+IWM.US,D,20130520,000000,87.1021,87.8433,87.0932,87.5,28376841.799654,0
+IWM.US,D,20130521,000000,87.4901,87.7987,87.2083,87.5169,26754812.291797,0
+IWM.US,D,20130522,000000,87.6746,88.532,85.6455,86.2408,77838838.700412,0
+IWM.US,D,20130523,000000,85.2416,86.3787,85.1166,86.343,50483690.510098,0
+IWM.US,D,20130524,000000,85.8161,86.3887,85.2952,86.3242,37795414.482521,0
+IWM.US,D,20130528,000000,87.4901,88.2849,86.858,87.4474,52298447.540729,0
+IWM.US,D,20130529,000000,86.9175,87.4772,85.8797,86.6348,45910550.60266,0
+IWM.US,D,20130530,000000,86.8748,87.4276,86.7062,87.2162,34721014.582339,0
+IWM.US,D,20130531,000000,86.7627,87.3343,86.2289,86.2547,44168889.886834,0
+IWM.US,D,20130603,000000,86.5584,87.1726,85.579,87.0763,98742809.552511,0
+IWM.US,D,20130604,000000,87.0336,87.493,85.4807,86.1446,77335610.819235,0
+IWM.US,D,20130605,000000,86.0423,86.1714,84.7981,85.0471,66864010.192468,0
+IWM.US,D,20130606,000000,84.9876,85.9451,84.429,85.9451,52536929.924026,0
+IWM.US,D,20130607,000000,86.343,86.8293,85.7884,86.6079,50747518.915335,0
+IWM.US,D,20130610,000000,86.9979,87.1369,86.2666,87.1369,36437408.89196,0
+IWM.US,D,20130611,000000,86.1476,86.8481,85.4281,86.1942,49281863.781012,0
+IWM.US,D,20130612,000000,86.723,86.858,85.2248,85.3379,66270395.272892,0
+IWM.US,D,20130613,000000,85.313,87.0515,84.9956,86.858,54162352.67466,0
+IWM.US,D,20130614,000000,86.6795,86.9979,85.9214,86.1744,42910533.970366,0
+IWM.US,D,20130617,000000,86.9522,87.1904,86.222,86.7399,37767118.647212,0
+IWM.US,D,20130618,000000,86.8927,88.0179,86.723,87.7669,45943382.519271,0
+IWM.US,D,20130619,000000,87.7639,87.9347,86.5752,86.6883,48967810.948363,0
+IWM.US,D,20130620,000000,85.2952,86.6159,84.044,84.3953,86470207.276961,0
+IWM.US,D,20130621,000000,84.3516,84.8238,83.4635,84.6512,74965047.272968,0
+IWM.US,D,20130624,000000,83.7116,84.2424,82.757,83.5259,66640064.231458,0
+IWM.US,D,20130625,000000,84.3039,84.5252,83.6788,84.3327,36757042.888406,0
+IWM.US,D,20130626,000000,85.1265,85.2258,84.3605,84.7286,38269405.248686,0
+IWM.US,D,20130627,000000,85.2436,86.2001,85.1999,86.0423,46317264.057229,0
+IWM.US,D,20130628,000000,86.1287,86.6278,85.6445,85.7784,52172537.775436,0
+IWM.US,D,20130701,000000,86.1158,87.4038,86.1069,86.9444,42865542.009988,0
+IWM.US,D,20130702,000000,86.9532,87.5645,86.3212,86.8838,41598111.915327,0
+IWM.US,D,20130703,000000,86.5732,87.3769,86.4492,87.0615,21631824.955313,0
+IWM.US,D,20130705,000000,88.0329,88.3583,87.0853,88.2918,33220187.433475,0
+IWM.US,D,20130708,000000,88.7145,88.9735,88.4853,88.6461,34851223.597319,0
+IWM.US,D,20130709,000000,89.2127,89.6493,88.8466,89.4756,40651912.162987,0
+IWM.US,D,20130710,000000,89.5103,89.808,89.2394,89.7217,40798549.229801,0
+IWM.US,D,20130711,000000,90.7219,90.8717,90.3031,90.7685,38873576.811597,0
+IWM.US,D,20130712,000000,90.7755,91.3281,90.7685,90.9471,32268133.405133,0
+IWM.US,D,20130715,000000,91.1873,91.8442,91.0911,91.7548,34755892.321,0
+IWM.US,D,20130716,000000,91.7915,91.8352,91.0751,91.2846,43610263.56327,0
+IWM.US,D,20130717,000000,91.8085,92.0823,91.4512,91.6387,32146858.484965,0
+IWM.US,D,20130718,000000,91.8819,92.6499,91.8282,92.2619,36163578.130151,0
+IWM.US,D,20130719,000000,92.1825,92.3978,91.8918,92.3978,25746526.375336,0
+IWM.US,D,20130722,000000,92.5506,92.8116,92.245,92.5963,29187127.414541,0
+IWM.US,D,20130723,000000,92.9446,92.9833,92.3453,92.5318,29700571.30464,0
+IWM.US,D,20130724,000000,92.9446,93.012,91.6229,91.7648,35906512.023413,0
+IWM.US,D,20130725,000000,91.6487,92.7054,91.5246,92.6042,52038321.771064,0
+IWM.US,D,20130726,000000,92.0912,92.2719,91.5525,92.2351,26007232.634411,0
+IWM.US,D,20130729,000000,91.9771,92.3621,91.2319,91.5782,34287834.438776,0
+IWM.US,D,20130730,000000,91.8541,92.0069,91.3281,91.6586,29702360.13919,0
+IWM.US,D,20130731,000000,92.0257,92.7343,91.7827,91.8282,43275673.902187,0
+IWM.US,D,20130801,000000,92.7343,93.3385,91.9007,93.0964,38923158.266365,0
+IWM.US,D,20130802,000000,92.7739,93.2809,92.622,93.1808,25944972.121908,0
+IWM.US,D,20130805,000000,93.0766,93.5548,92.9356,93.4615,16923861.343653,0
+IWM.US,D,20130806,000000,93.2343,93.3186,92.2619,92.5318,27871437.083194,0
+IWM.US,D,20130807,000000,92.2351,92.4267,91.6487,91.8719,26376602.278125,0
+IWM.US,D,20130808,000000,92.388,92.6588,91.7648,92.2619,31202782.15482,0
+IWM.US,D,20130809,000000,92.0624,92.631,91.6973,92.1646,31268013.644369,0
+IWM.US,D,20130812,000000,91.5246,92.6856,91.5246,92.6499,21408610.652828,0
+IWM.US,D,20130813,000000,92.7343,92.7343,91.9275,92.5239,25753128.43457,0
+IWM.US,D,20130814,000000,92.5418,92.6956,92.1359,92.1646,26674856.930259,0
+IWM.US,D,20130815,000000,91.0911,91.1962,90.2596,90.4569,56498834.639617,0
+IWM.US,D,20130816,000000,90.185,90.6852,89.9588,90.07,40711274.25962,0
+IWM.US,D,20130819,000000,90.0352,90.2496,89.1065,89.16,28430505.828373,0
+IWM.US,D,20130820,000000,89.2683,90.6396,89.2127,90.4481,36631184.520613,0
+IWM.US,D,20130821,000000,90.0779,90.7914,89.4856,89.9043,46789820.732372,0
+IWM.US,D,20130822,000000,90.195,91.223,90.1762,91.1476,27104750.65722,0
+IWM.US,D,20130823,000000,91.4045,91.4611,90.7487,91.3847,23482802.106363,0
+IWM.US,D,20130826,000000,91.5525,91.9583,91.0295,91.3947,26388528.513658,0
+IWM.US,D,20130827,000000,90.3031,90.6951,89.0788,89.2593,53358710.438565,0
+IWM.US,D,20130828,000000,89.1323,89.7991,89.0251,89.4399,32662892.405934,0
+IWM.US,D,20130829,000000,89.3744,90.6673,89.305,90.33,31193740.226039,0
+IWM.US,D,20130830,000000,90.586,90.6396,89.0351,89.16,48792218.94889,0
+IWM.US,D,20130903,000000,90.2327,90.6763,88.6977,89.5292,42894111.965295,0
+IWM.US,D,20130904,000000,89.6135,90.3617,89.2494,90.3111,25491244.064177,0
+IWM.US,D,20130905,000000,90.3805,90.8172,90.2227,90.4569,25705072.780089,0
+IWM.US,D,20130906,000000,90.965,91.1288,89.2394,90.6951,41535006.871357,0
+IWM.US,D,20130909,000000,91.0027,92.1558,90.9938,92.0724,30887979.523351,0
+IWM.US,D,20130910,000000,92.64,93.012,92.2996,92.9932,28364717.028681,0
+IWM.US,D,20130911,000000,92.8384,93.2343,92.6042,93.0389,29819978.782316,0
+IWM.US,D,20130912,000000,92.9446,93.0477,92.3066,92.3363,36926981.162905,0
+IWM.US,D,20130913,000000,92.6499,92.8722,92.2152,92.8533,33277999.542763,0
+IWM.US,D,20130916,000000,93.9289,93.9576,92.889,93.0667,39430159.3287,0
+IWM.US,D,20130917,000000,93.0864,93.9576,93.0667,93.9576,32630591.596821,0
+IWM.US,D,20130918,000000,93.9289,95.3389,93.272,94.8647,52196483.971353,0
+IWM.US,D,20130919,000000,95.1157,95.1712,94.4429,94.7793,39258589.435531,0
+IWM.US,D,20130920,000000,95.0006,95.0403,94.3833,94.423,55437331.147227,0
+IWM.US,D,20130923,000000,94.5362,94.6732,93.7066,94.433,53921187.543435,0
+IWM.US,D,20130924,000000,94.5848,95.4173,93.9478,94.7594,50966022.788136,0
+IWM.US,D,20130925,000000,94.8358,95.4719,94.4429,94.5749,41777188.866842,0
+IWM.US,D,20130926,000000,94.826,95.463,94.4697,95.0978,33209679.164259,0
+IWM.US,D,20130927,000000,94.4985,95.0879,94.3268,94.6732,34737655.278732,0
+IWM.US,D,20130930,000000,93.6312,94.9024,93.4615,94.7009,51519476.104519,0
+IWM.US,D,20131001,000000,94.6533,95.8539,94.5551,95.7794,44289988.443032,0
+IWM.US,D,20131002,000000,95.1256,95.6932,94.9102,95.4173,34444893.104512,0
+IWM.US,D,20131003,000000,95.2328,95.3687,93.7731,94.423,65072524.135699,0
+IWM.US,D,20131004,000000,94.4528,95.3389,94.2692,95.068,29168306.859482,0
+IWM.US,D,20131007,000000,94.1274,94.7496,93.8812,93.9289,37061085.302132,0
+IWM.US,D,20131008,000000,93.9865,94.1631,92.2897,92.4177,69075775.620362,0
+IWM.US,D,20131009,000000,92.64,92.6956,91.4809,92.0535,59230216.69655,0
+IWM.US,D,20131010,000000,93.2899,94.423,93.2175,94.2593,59840498.515166,0
+IWM.US,D,20131011,000000,93.9865,95.6733,93.9865,95.6455,48634251.252865,0
+IWM.US,D,20131014,000000,95.0978,96.228,94.9916,96.1129,43629807.714502,0
+IWM.US,D,20131015,000000,95.9005,96.1218,94.9817,95.1811,47557383.939223,0
+IWM.US,D,20131016,000000,95.835,96.4463,95.6058,96.3699,38646424.049718,0
+IWM.US,D,20131017,000000,95.9105,97.2133,95.8807,97.1934,43851400.47626,0
+IWM.US,D,20131018,000000,97.9188,98.3941,97.5487,98.3157,44470670.81057,0
+IWM.US,D,20131021,000000,98.4735,98.6759,97.9694,98.1362,32878245.914339,0
+IWM.US,D,20131022,000000,98.5667,99.0281,98.0578,98.3842,42909407.256548,0
+IWM.US,D,20131023,000000,97.9387,98.1759,97.5,98.0776,36340471.191824,0
+IWM.US,D,20131024,000000,98.1362,98.8297,98.0279,98.5866,27825765.869583,0
+IWM.US,D,20131025,000000,98.8198,98.9885,98.2046,98.6759,24014894.218728,0
+IWM.US,D,20131028,000000,98.7146,98.8297,98.1362,98.6263,25345817.358092,0
+IWM.US,D,20131029,000000,98.8793,99.1572,98.1759,98.8893,33815213.264811,0
+IWM.US,D,20131030,000000,98.9388,99.0182,97.263,97.5487,51876350.109027,0
+IWM.US,D,20131031,000000,97.5,97.8791,96.7112,96.9524,53321394.845945,0
+IWM.US,D,20131101,000000,97.1459,97.3731,95.844,96.5514,131769524.70337,0
+IWM.US,D,20131104,000000,96.9999,97.8593,96.6656,97.6856,35993071.459773,0
+IWM.US,D,20131105,000000,97.2927,97.6469,96.6825,97.3334,29997622.650604,0
+IWM.US,D,20131106,000000,98.0478,98.0578,96.7301,96.8978,35764518.87187,0
+IWM.US,D,20131107,000000,97.3632,97.5387,95.1623,95.2992,68064235.53671,0
+IWM.US,D,20131108,000000,95.4342,97.2133,95.3985,96.9911,54208520.730767,0
+IWM.US,D,20131111,000000,96.8283,97.3433,96.484,97.1369,22402398.443181,0
+IWM.US,D,20131112,000000,96.8581,97.253,96.5028,97.2233,31610222.228945,0
+IWM.US,D,20131113,000000,96.5028,98.1857,96.4651,98.1659,41047581.201871,0
+IWM.US,D,20131114,000000,98.1362,98.2244,97.4703,98.0875,37414788.786359,0
+IWM.US,D,20131115,000000,98.2244,98.5866,97.8692,98.4536,30983265.448936,0
+IWM.US,D,20131118,000000,98.8694,98.9587,97.4802,97.764,39984982.237282,0
+IWM.US,D,20131119,000000,97.8196,98.3157,96.7896,97.127,40615548.935804,0
+IWM.US,D,20131120,000000,97.6469,97.899,96.6745,97.0883,48836901.516476,0
+IWM.US,D,20131121,000000,97.5387,98.8992,97.4216,98.8496,51324411.507196,0
+IWM.US,D,20131122,000000,98.8595,99.4251,98.6858,99.3358,32410371.450644,0
+IWM.US,D,20131125,000000,99.5735,99.7128,99.167,99.4449,25859710.724366,0
+IWM.US,D,20131126,000000,99.4449,100.387,99.3655,100.199,34633205.481279,0
+IWM.US,D,20131127,000000,100.219,100.854,100.04,100.744,32762456.417528,0
+IWM.US,D,20131129,000000,101.201,101.41,100.744,100.804,17648624.542323,0
+IWM.US,D,20131202,000000,100.973,101.023,99.5148,99.8023,48592235.308502,0
+IWM.US,D,20131203,000000,99.5735,100.01,98.8297,99.316,41579308.492767,0
+IWM.US,D,20131204,000000,98.8595,99.8521,98.0578,99.0678,45721611.377955,0
+IWM.US,D,20131205,000000,99.0281,99.4746,98.7305,99.1472,42701118.384875,0
+IWM.US,D,20131206,000000,100.02,100.457,99.6332,99.9108,41061457.519012,0
+IWM.US,D,20131209,000000,100.03,100.269,99.3557,99.8819,35167301.08834,0
+IWM.US,D,20131210,000000,99.673,100,98.8198,98.9687,39342518.529257,0
+IWM.US,D,20131211,000000,99.0877,99.0877,97.0783,97.3433,53119481.279831,0
+IWM.US,D,20131212,000000,97.4316,97.9495,97.118,97.5586,42452282.932656,0
+IWM.US,D,20131213,000000,97.764,98.1759,97.1756,97.899,37131750.817536,0
+IWM.US,D,20131216,000000,98.2463,99.1075,97.8593,99.048,38268048.757811,0
+IWM.US,D,20131217,000000,98.9885,99.0778,98.2463,98.8893,36477944.386771,0
+IWM.US,D,20131218,000000,99.0678,100.279,98.0578,100.259,59642696.749032,0
+IWM.US,D,20131219,000000,100.11,100.229,99.3557,99.4949,37010046.577076,0
+IWM.US,D,20131220,000000,99.5536,101.459,99.5437,101.191,55011361.770542,0
+IWM.US,D,20131223,000000,101.836,102.382,101.628,102.352,41550405.965402,0
+IWM.US,D,20131224,000000,102.462,102.898,102.432,102.709,19482851.147421,0
+IWM.US,D,20131226,000000,103.076,103.374,102.61,102.719,22061109.974629,0
+IWM.US,D,20131227,000000,102.928,103.176,102.352,102.65,22510026.823265,0
+IWM.US,D,20131230,000000,102.62,102.839,102.412,102.6,32432493.539217,0
+IWM.US,D,20131231,000000,102.829,103.146,102.66,102.829,43021074.875437,0
+IWM.US,D,20140102,000000,102.6,102.63,101.34,101.767,49628845.278507,0
+IWM.US,D,20140103,000000,102.124,102.452,101.767,102.273,29687350.053672,0
+IWM.US,D,20140106,000000,102.709,102.749,101.4,101.449,40601641.377045,0
+IWM.US,D,20140107,000000,101.846,102.65,101.767,102.292,32015212.35558,0
+IWM.US,D,20140108,000000,102.352,102.6,101.727,102.422,34503180.892622,0
+IWM.US,D,20140109,000000,102.729,102.859,101.816,102.452,33504209.009353,0
+IWM.US,D,20140110,000000,102.472,102.977,102.035,102.977,32721088.48478,0
+IWM.US,D,20140113,000000,102.779,102.948,100.973,101.618,50892453.817892,0
+IWM.US,D,20140114,000000,102.075,102.967,101.836,102.809,43881665.541265,0
+IWM.US,D,20140115,000000,103.086,103.662,103.007,103.573,35490883.622121,0
+IWM.US,D,20140116,000000,103.453,103.751,103.246,103.712,25902501.662401,0
+IWM.US,D,20140117,000000,103.682,103.801,103.126,103.334,32230816.804719,0
+IWM.US,D,20140121,000000,104.069,104.198,103.206,103.97,33454537.860908,0
+IWM.US,D,20140122,000000,104.03,104.674,103.86,104.525,26938106.861676,0
+IWM.US,D,20140123,000000,104.059,104.108,103.096,103.791,40442836.204112,0
+IWM.US,D,20140124,000000,103.136,103.176,100.934,101.151,64082914.659739,0
+IWM.US,D,20140127,000000,101.459,101.518,99.1075,99.6631,67724830.635356,0
+IWM.US,D,20140128,000000,99.7924,100.725,99.6631,100.715,49140715.160937,0
+IWM.US,D,20140129,000000,99.7427,100.377,98.9785,99.2663,69452650.306834,0
+IWM.US,D,20140130,000000,100.15,101.35,99.9018,100.735,45831728.001705,0
+IWM.US,D,20140131,000000,99.1969,100.735,99.1274,100.01,55285854.653083,0
+IWM.US,D,20140203,000000,99.7327,100.03,96.4175,96.8581,102839069.34806,0
+IWM.US,D,20140204,000000,97.3632,98.0676,96.6556,97.6072,59626474.287197,0
+IWM.US,D,20140205,000000,96.9911,97.3135,95.6455,96.8581,68026178.207623,0
+IWM.US,D,20140206,000000,97.0585,98.0875,97.0298,97.6469,64621323.625604,0
+IWM.US,D,20140207,000000,98.0875,98.8297,97.637,98.7503,59023456.648545,0
+IWM.US,D,20140210,000000,98.79,99.048,98.0776,98.9984,42857326.47238,0
+IWM.US,D,20140211,000000,99.0778,100.16,98.8396,99.8919,49802127.413874,0
+IWM.US,D,20140212,000000,100.03,100.744,99.8322,100.279,47463847.54422,0
+IWM.US,D,20140213,000000,99.2961,101.727,99.2763,101.578,47213995.227741,0
+IWM.US,D,20140214,000000,101.34,101.866,100.854,101.717,37456029.737049,0
+IWM.US,D,20140218,000000,102.045,102.908,101.797,102.729,37752620.521103,0
+IWM.US,D,20140219,000000,102.452,103.086,101.648,101.727,49415358.2048,0
+IWM.US,D,20140220,000000,101.856,102.987,101.588,102.779,40301329.817126,0
+IWM.US,D,20140221,000000,103.066,103.503,102.869,103.096,39047619.831518,0
+IWM.US,D,20140224,000000,103.256,104.614,103.186,103.87,48355904.565637,0
+IWM.US,D,20140225,000000,104,104.555,103.563,103.97,31942938.400771,0
+IWM.US,D,20140226,000000,104.049,105.329,103.801,104.654,45765841.445984,0
+IWM.US,D,20140227,000000,104.277,105.299,104.089,105.239,33544870.478427,0
+IWM.US,D,20140228,000000,105.22,105.815,104.128,104.823,53133708.309324,0
+IWM.US,D,20140303,000000,103.88,104.565,103.027,104.208,57083753.303793,0
+IWM.US,D,20140304,000000,105.408,107.513,105.398,106.807,126524229.45775,0
+IWM.US,D,20140305,000000,106.837,106.927,106.51,106.739,38909258.769959,0
+IWM.US,D,20140306,000000,107.086,107.194,106.46,106.719,39355687.37493,0
+IWM.US,D,20140307,000000,107.363,107.403,106.123,106.709,41446907.525592,0
+IWM.US,D,20140310,000000,106.41,106.609,105.646,106.371,35996812.39152,0
+IWM.US,D,20140311,000000,106.45,106.787,104.813,105.299,56500202.216228,0
+IWM.US,D,20140312,000000,104.644,105.607,104.237,105.587,41763343.791319,0
+IWM.US,D,20140313,000000,105.955,106.063,103.751,104.367,60051240.35771,0
+IWM.US,D,20140314,000000,103.97,105.141,103.97,104.843,52594384.266405,0
+IWM.US,D,20140317,000000,105.428,106.192,105.151,105.299,46615703.135686,0
+IWM.US,D,20140318,000000,105.428,106.857,105.319,106.758,46664170.97796,0
+IWM.US,D,20140319,000000,106.689,106.719,105.319,106.103,53175972.171038,0
+IWM.US,D,20140320,000000,105.835,106.579,105.379,106.252,37250206.937571,0
+IWM.US,D,20140321,000000,106.709,107.204,105.696,105.736,53692043.380389,0
+IWM.US,D,20140324,000000,106.162,106.312,103.563,104.565,74860607.553456,0
+IWM.US,D,20140325,000000,105.23,105.746,103.811,104.545,53360117.319147,0
+IWM.US,D,20140326,000000,105.2,105.23,102.501,102.521,77256092.840343,0
+IWM.US,D,20140327,000000,102.531,103.116,101.648,102.283,72976133.34168,0
+IWM.US,D,20140328,000000,102.352,103.672,101.905,102.184,56557565.857136,0
+IWM.US,D,20140331,000000,102.809,104.297,102.482,103.98,49880651.707771,0
+IWM.US,D,20140401,000000,104.247,105.548,104.208,105.388,53580052.259589,0
+IWM.US,D,20140402,000000,105.726,105.895,105.259,105.815,37872249.713485,0
+IWM.US,D,20140403,000000,105.815,105.855,104.297,104.804,43039376.416528,0
+IWM.US,D,20140404,000000,105.458,105.597,101.945,102.352,96576641.769258,0
+IWM.US,D,20140407,000000,101.886,102.154,100.189,100.834,76620389.415228,0
+IWM.US,D,20140408,000000,100.824,102.114,100.298,101.578,67218735.579927,0
+IWM.US,D,20140409,000000,101.925,102.997,101.469,102.997,47807115.320409,0
+IWM.US,D,20140410,000000,102.869,102.869,99.5636,100.08,83746613.452933,0
+IWM.US,D,20140411,000000,99.2564,100.328,98.2046,98.7047,79432781.994135,0
+IWM.US,D,20140414,000000,99.7029,100.08,98.0578,98.9687,70096465.466765,0
+IWM.US,D,20140415,000000,99.2861,99.872,97.118,99.3557,86101913.957359,0
+IWM.US,D,20140416,000000,100.05,100.517,99.4152,100.437,55217565.516196,0
+IWM.US,D,20140417,000000,100.1,101.4,99.872,100.924,56241859.234348,0
+IWM.US,D,20140421,000000,101.112,101.499,100.367,101.43,35751392.35355,0
+IWM.US,D,20140422,000000,101.598,102.789,101.449,102.472,45344598.623689,0
+IWM.US,D,20140423,000000,102.352,102.59,101.717,101.846,37878873.944189,0
+IWM.US,D,20140424,000000,102.472,102.501,100.715,101.578,49582725.596518,0
+IWM.US,D,20140425,000000,101.161,101.201,99.3953,99.7626,65317202.437203,0
+IWM.US,D,20140428,000000,100.12,100.606,97.7342,99.1969,73888283.762121,0
+IWM.US,D,20140429,000000,99.5835,100.09,99.1472,99.4251,38578343.526213,0
+IWM.US,D,20140430,000000,99.1274,100.169,98.286,100.09,49142785.170045,0
+IWM.US,D,20140501,000000,99.9018,100.794,98.8297,100.06,88027287.477621,0
+IWM.US,D,20140502,000000,100.199,101.112,99.8322,100.14,48607909.530341,0
+IWM.US,D,20140505,000000,99.3258,100.279,98.8198,100.02,31443960.387369,0
+IWM.US,D,20140506,000000,99.5735,99.862,98.3257,98.4041,50737052.973472,0
+IWM.US,D,20140507,000000,98.5231,98.7404,96.9077,98.4735,71867867.194657,0
+IWM.US,D,20140508,000000,98.3644,99.4251,97.1459,97.4613,65467159.177825,0
+IWM.US,D,20140509,000000,97.1459,98.3941,96.7797,98.3644,54154552.348226,0
+IWM.US,D,20140512,000000,98.929,101.033,98.7999,100.596,85345459.665014,0
+IWM.US,D,20140513,000000,100.457,100.854,99.5148,99.5934,65018814.756244,0
+IWM.US,D,20140514,000000,99.306,99.3258,97.8295,98.0279,73515255.825778,0
+IWM.US,D,20140515,000000,97.5,97.6271,96.0375,97.3235,84862002.688745,0
+IWM.US,D,20140516,000000,97.3731,98.0279,96.5614,97.9794,49967473.1706,0
+IWM.US,D,20140519,000000,97.6856,99.2564,97.3919,98.9984,39531075.799993,0
+IWM.US,D,20140520,000000,98.7801,98.7999,96.8978,97.4902,100196879.08571,0
+IWM.US,D,20140521,000000,98.0578,98.4636,97.0099,98.0279,61838264.909942,0
+IWM.US,D,20140522,000000,98.2958,99.2663,98.0279,99.0084,46195386.476181,0
+IWM.US,D,20140523,000000,98.9388,100.13,98.7999,100.08,47709404.642189,0
+IWM.US,D,20140527,000000,100.725,101.787,100.695,101.548,51876577.870496,0
+IWM.US,D,20140528,000000,101.321,101.439,100.586,100.993,41452725.521006,0
+IWM.US,D,20140529,000000,101.321,101.558,100.725,101.36,28589537.754982,0
+IWM.US,D,20140530,000000,101.321,101.41,100.417,100.864,43467220.290262,0
+IWM.US,D,20140602,000000,101.062,101.092,99.5337,100.338,45164918.003499,0
+IWM.US,D,20140603,000000,99.7924,100.437,99.316,100.09,34839691.409284,0
+IWM.US,D,20140604,000000,99.6432,100.636,99.3557,100.497,32257644.284006,0
+IWM.US,D,20140605,000000,100.744,102.67,100.199,102.6,75158018.681918,0
+IWM.US,D,20140606,000000,103.017,103.9,102.869,103.563,51295018.184098,0
+IWM.US,D,20140609,000000,103.563,105.061,103.364,104.515,49248533.006315,0
+IWM.US,D,20140610,000000,104.247,104.446,103.633,104.287,44524311.660024,0
+IWM.US,D,20140611,000000,103.702,103.97,103.136,103.771,33724408.999647,0
+IWM.US,D,20140612,000000,103.483,103.593,102.699,103.126,44167597.894782,0
+IWM.US,D,20140613,000000,103.374,103.583,102.501,103.295,37787929.595644,0
+IWM.US,D,20140616,000000,103.216,103.821,102.869,103.821,33618808.301317,0
+IWM.US,D,20140617,000000,103.712,105.031,103.483,104.575,70007421.817916,0
+IWM.US,D,20140618,000000,104.515,105.329,104.128,105.299,41879519.273275,0
+IWM.US,D,20140619,000000,105.636,105.686,104.704,105.379,34584682.210329,0
+IWM.US,D,20140620,000000,105.388,105.736,105.131,105.696,33676808.868104,0
+IWM.US,D,20140623,000000,105.925,105.965,105.239,105.508,23925191.47253,0
+IWM.US,D,20140624,000000,105.279,106.302,104.267,104.377,46750554.05035,0
+IWM.US,D,20140625,000000,103.731,105.319,103.721,105.289,38729163.946389,0
+IWM.US,D,20140626,000000,105.319,105.339,104.208,105.121,31343824.956515,0
+IWM.US,D,20140627,000000,104.664,105.925,104.634,105.756,43096743.080818,0
+IWM.US,D,20140630,000000,105.626,106.282,105.349,106.212,38287496.160808,0
+IWM.US,D,20140701,000000,106.599,108.167,106.549,107.264,73533551.320104,0
+IWM.US,D,20140702,000000,107.264,107.661,106.669,106.847,34319442.893335,0
+IWM.US,D,20140703,000000,107.284,107.611,106.986,107.521,17756567.354171,0
+IWM.US,D,20140707,000000,107.164,107.194,105.617,105.676,35968739.27871,0
+IWM.US,D,20140708,000000,105.458,105.617,103.811,104.407,58549345.954881,0
+IWM.US,D,20140709,000000,104.724,105.111,104.098,104.555,31082487.818325,0
+IWM.US,D,20140710,000000,102.432,104.128,102.292,103.394,56649305.355236,0
+IWM.US,D,20140711,000000,103.325,103.513,102.729,103.256,37807836.552757,0
+IWM.US,D,20140714,000000,104.485,104.525,103.533,103.801,32120467.380529,0
+IWM.US,D,20140715,000000,103.672,104.089,102.193,102.769,55205612.070223,0
+IWM.US,D,20140716,000000,103.216,103.246,102.164,102.511,70690018.910901,0
+IWM.US,D,20140717,000000,101.896,102.531,100.675,100.914,69335384.391647,0
+IWM.US,D,20140718,000000,101.112,102.679,100.894,102.501,51444978.955897,0
+IWM.US,D,20140721,000000,101.886,102.312,101.42,102.124,36463304.161691,0
+IWM.US,D,20140722,000000,102.699,103.394,102.482,102.928,34909884.26925,0
+IWM.US,D,20140723,000000,103.176,103.563,102.729,103.057,29439606.042478,0
+IWM.US,D,20140724,000000,103.354,103.761,102.6,102.849,35538543.213516,0
+IWM.US,D,20140725,000000,102.124,102.322,101.608,101.965,51835697.710099,0
+IWM.US,D,20140728,000000,102.184,102.203,100.695,101.439,41648380.68568,0
+IWM.US,D,20140729,000000,101.777,102.412,101.439,101.727,34059036.956905,0
+IWM.US,D,20140730,000000,102.472,102.571,101.698,102.144,33681270.372642,0
+IWM.US,D,20140731,000000,101.052,101.4,99.6432,99.7725,68545593.27784,0
+IWM.US,D,20140801,000000,99.7427,100.229,98.5866,99.316,75561395.330179,0
+IWM.US,D,20140804,000000,99.7427,100.328,98.6164,100.199,38612261.844877,0
+IWM.US,D,20140805,000000,99.6929,100.695,99.2067,99.9605,49450561.460959,0
+IWM.US,D,20140806,000000,99.306,100.904,99.2663,100.259,37508337.274892,0
+IWM.US,D,20140807,000000,100.586,100.953,99.3854,99.7725,45518094.411407,0
+IWM.US,D,20140808,000000,99.9108,100.844,99.5835,100.725,36397409.543617,0
+IWM.US,D,20140811,000000,101.311,102.501,101.043,101.727,34548488.292558,0
+IWM.US,D,20140812,000000,101.36,101.856,100.547,100.993,34757801.083049,0
+IWM.US,D,20140813,000000,101.34,102.015,101.122,101.826,25768161.699353,0
+IWM.US,D,20140814,000000,101.896,102.085,101.628,101.975,23256444.494039,0
+IWM.US,D,20140815,000000,102.679,102.679,100.725,101.777,59859899.559634,0
+IWM.US,D,20140818,000000,102.719,103.275,102.392,103.206,37095103.392413,0
+IWM.US,D,20140819,000000,103.275,103.84,103.226,103.563,25288614.964242,0
+IWM.US,D,20140820,000000,103.037,103.364,102.64,103.126,29259598.896996,0
+IWM.US,D,20140821,000000,103.066,103.533,102.174,103.344,36800596.726584,0
+IWM.US,D,20140822,000000,103.206,103.741,102.819,103.354,33543441.426376,0
+IWM.US,D,20140825,000000,104.039,104.476,103.463,103.86,30989535.943906,0
+IWM.US,D,20140826,000000,103.97,104.962,103.9,104.853,38821140.276106,0
+IWM.US,D,20140827,000000,104.942,104.982,104.357,104.565,21254148.064726,0
+IWM.US,D,20140828,000000,104.108,104.297,103.623,104,25427960.64065,0
+IWM.US,D,20140829,000000,104.218,104.862,103.761,104.614,29233629.0505,0
+IWM.US,D,20140902,000000,105.011,105.448,104.565,105.21,43256462.323012,0
+IWM.US,D,20140903,000000,105.676,105.696,104.337,104.525,37072289.957079,0
+IWM.US,D,20140904,000000,104.833,105.438,103.831,104.089,29558872.428979,0
+IWM.US,D,20140905,000000,103.88,104.485,103.315,104.446,30018649.266976,0
+IWM.US,D,20140908,000000,104.327,104.853,103.93,104.614,22674817.285436,0
+IWM.US,D,20140909,000000,104.426,104.456,103.176,103.325,40552878.251097,0
+IWM.US,D,20140910,000000,103.305,104.02,102.908,103.96,25698477.775413,0
+IWM.US,D,20140911,000000,103.315,104.784,103.285,104.664,30173248.915077,0
+IWM.US,D,20140912,000000,104.605,104.614,103.146,103.503,36656091.14432,0
+IWM.US,D,20140915,000000,103.493,103.533,102.065,102.412,46411113.876202,0
+IWM.US,D,20140916,000000,102.134,102.957,101.787,102.66,57241464.01232,0
+IWM.US,D,20140917,000000,102.719,103.583,102.482,102.928,50752786.655163,0
+IWM.US,D,20140918,000000,103.384,103.643,103.096,103.553,27547280.106768,0
+IWM.US,D,20140919,000000,103.98,104,101.975,102.292,58460657.04956,0
+IWM.US,D,20140922,000000,101.826,101.896,100.556,100.814,51039587.727205,0
+IWM.US,D,20140923,000000,100.417,101.043,99.7725,99.9018,57500873.240371,0
+IWM.US,D,20140924,000000,100.01,100.854,99.5049,100.784,37892129.460156,0
+IWM.US,D,20140925,000000,100.547,100.636,98.7602,99.0976,55269716.845953,0
+IWM.US,D,20140926,000000,99.4548,100.08,99.167,99.9904,29420747.191243,0
+IWM.US,D,20140929,000000,98.8297,100.199,98.7305,99.9108,34028353.657343,0
+IWM.US,D,20140930,000000,99.8023,99.9108,98.3644,98.4041,61777039.401993,0
+IWM.US,D,20141001,000000,98.3455,98.4437,96.6656,96.9821,98496175.122635,0
+IWM.US,D,20141002,000000,96.9722,98.3355,96.2181,97.9595,79822946.461575,0
+IWM.US,D,20141003,000000,98.7801,99.2564,98.1659,98.6759,48937679.919975,0
+IWM.US,D,20141006,000000,98.919,99.0381,97.6469,97.8394,39531947.541901,0
+IWM.US,D,20141007,000000,97.1934,97.637,96.1317,96.1982,44757544.443787,0
+IWM.US,D,20141008,000000,95.9779,98.1362,95.1712,98.0875,57336167.432906,0
+IWM.US,D,20141009,000000,98.0191,98.0279,95.4084,95.4173,67551036.54058,0
+IWM.US,D,20141010,000000,95.1811,96.1694,94.0996,94.2295,73985113.628286,0
+IWM.US,D,20141013,000000,94.3268,95.4917,93.4615,93.8545,80063737.701183,0
+IWM.US,D,20141014,000000,94.7009,96.2627,94.3446,94.9817,77833532.664407,0
+IWM.US,D,20141015,000000,93.7364,96.2727,93.1907,95.9005,130582275.71612,0
+IWM.US,D,20141016,000000,94.6225,97.7045,94.433,96.9821,111728998.59002,0
+IWM.US,D,20141017,000000,98.2146,98.276,96.3114,96.7013,80766360.670987,0
+IWM.US,D,20141020,000000,96.2825,97.8692,96.2727,97.8692,38802529.342223,0
+IWM.US,D,20141021,000000,98.3842,99.4949,98.1163,99.4349,49733833.238016,0
+IWM.US,D,20141022,000000,99.683,99.9406,97.9892,98.0676,54234337.392559,0
+IWM.US,D,20141023,000000,99.0084,100.407,98.7801,99.7626,67560772.839505,0
+IWM.US,D,20141024,000000,99.8023,100.169,99.3557,99.9506,46595618.806809,0
+IWM.US,D,20141027,000000,99.3557,99.9705,98.5569,99.8919,34599997.657464,0
+IWM.US,D,20141028,000000,100.338,102.739,100.15,102.709,94373549.417502,0
+IWM.US,D,20141029,000000,102.869,103.354,101.688,102.501,74613752.416669,0
+IWM.US,D,20141030,000000,102.154,103.811,101.836,103.334,65620197.752844,0
+IWM.US,D,20141031,000000,105.23,105.269,104.257,104.932,59050759.806653,0
+IWM.US,D,20141103,000000,105.091,105.607,104.287,104.734,44158465.26453,0
+IWM.US,D,20141104,000000,104.287,104.872,103.712,104.208,41503117.242241,0
+IWM.US,D,20141105,000000,105.021,105.081,103.97,104.417,34531901.009253,0
+IWM.US,D,20141106,000000,104.367,104.902,103.97,104.902,35247073.03135,0
+IWM.US,D,20141107,000000,104.764,105.061,104.098,105.061,31848304.517979,0
+IWM.US,D,20141110,000000,105.031,105.558,104.833,105.548,32640998.07883,0
+IWM.US,D,20141111,000000,105.398,105.666,105.21,105.607,26156481.903566,0
+IWM.US,D,20141112,000000,105.041,106.252,105.011,106.083,38444677.777426,0
+IWM.US,D,20141113,000000,106.123,106.41,104.982,105.23,27933679.455403,0
+IWM.US,D,20141114,000000,105.259,105.478,104.744,105.041,25917714.314535,0
+IWM.US,D,20141117,000000,104.952,105.249,104.089,104.118,33169658.652241,0
+IWM.US,D,20141118,000000,104.545,105.398,104.148,104.764,37470764.694774,0
+IWM.US,D,20141119,000000,104.614,104.624,102.878,103.583,42516653.766031,0
+IWM.US,D,20141120,000000,103.116,104.833,103.106,104.813,29507748.041424,0
+IWM.US,D,20141121,000000,106.252,106.292,104.545,104.952,48054582.188222,0
+IWM.US,D,20141124,000000,105.081,106.222,104.952,106.143,27308564.923031,0
+IWM.US,D,20141125,000000,106.352,106.857,105.736,106.232,29723649.789826,0
+IWM.US,D,20141126,000000,106.242,106.619,106.023,106.579,16270774.477883,0
+IWM.US,D,20141128,000000,106.609,106.639,104.942,105.041,23461069.026318,0
+IWM.US,D,20141201,000000,104.624,104.843,103.275,103.334,40274147.594312,0
+IWM.US,D,20141202,000000,103.453,105.001,103.444,104.624,35353906.261879,0
+IWM.US,D,20141203,000000,104.654,105.895,104.407,105.607,32393117.007637,0
+IWM.US,D,20141204,000000,105.458,105.548,104.595,105.151,31818479.859,0
+IWM.US,D,20141205,000000,105.508,106.153,105.269,105.875,33630631.741849,0
+IWM.US,D,20141208,000000,105.528,106.5,104.237,104.595,35882031.696616,0
+IWM.US,D,20141209,000000,103.424,106.41,103.216,106.342,58505874.755819,0
+IWM.US,D,20141210,000000,105.925,106.332,103.97,104.069,50456993.036252,0
+IWM.US,D,20141211,000000,104.585,105.865,104.257,104.505,40027520.218995,0
+IWM.US,D,20141212,000000,103.682,104.377,103.096,103.186,49805139.710477,0
+IWM.US,D,20141215,000000,103.692,104.138,101.856,102.193,73749324.070859,0
+IWM.US,D,20141216,000000,101.995,103.771,101.727,102.065,69840804.225019,0
+IWM.US,D,20141217,000000,102.273,105.299,102.154,105.22,78211449.409992,0
+IWM.US,D,20141218,000000,106.45,106.817,105.696,106.709,60355006.635849,0
+IWM.US,D,20141219,000000,106.729,107.513,106.312,106.966,54501887.581455,0
+IWM.US,D,20141222,000000,107.214,107.74,106.877,107.74,30054238.50828,0
+IWM.US,D,20141223,000000,108.385,108.385,107.483,107.87,38376708.111273,0
+IWM.US,D,20141224,000000,108.088,108.465,107.73,108.197,21231257.029245,0
+IWM.US,D,20141226,000000,108.534,109.109,108.465,108.862,20216837.677812,0
+IWM.US,D,20141229,000000,108.941,109.586,108.921,109.318,30659630.509861,0
+IWM.US,D,20141230,000000,109.079,109.466,108.624,108.692,26565905.316504,0
+IWM.US,D,20141231,000000,109.079,109.616,107.998,108.078,39514346.417718,0
+IWM.US,D,20150102,000000,108.465,108.881,106.46,107.403,51077874.833349,0
+IWM.US,D,20150105,000000,106.748,107.194,105.488,105.965,56621017.58228,0
+IWM.US,D,20150106,000000,106.232,106.371,103.256,104.138,74664388.02408,0
+IWM.US,D,20150107,000000,104.862,105.468,104.297,105.438,35708859.410807,0
+IWM.US,D,20150108,000000,106.272,107.323,106.073,107.194,31402035.144478,0
+IWM.US,D,20150109,000000,107.284,107.314,105.935,106.182,29867180.835184,0
+IWM.US,D,20150112,000000,106.342,106.579,105.011,105.805,30245436.199592,0
+IWM.US,D,20150113,000000,106.649,107.85,104.624,105.895,55350840.240868,0
+IWM.US,D,20150114,000000,104.784,105.746,104.367,105.498,37889883.087079,0
+IWM.US,D,20150115,000000,104.734,106.003,103.374,103.692,51148773.149194,0
+IWM.US,D,20150116,000000,103.305,105.617,103.116,105.408,46387366.215724,0
+IWM.US,D,20150120,000000,105.548,105.726,104,105.001,40337282.872105,0
+IWM.US,D,20150121,000000,104.605,105.518,104.118,104.644,30261675.793928,0
+IWM.US,D,20150122,000000,105.299,106.758,103.95,106.719,41936699.495655,0
+IWM.US,D,20150123,000000,106.857,107.244,106.162,106.669,31193629.368687,0
+IWM.US,D,20150126,000000,106.45,107.74,105.726,107.73,25472522.272941,0
+IWM.US,D,20150127,000000,106.43,107.72,106.232,107.184,29795907.61993,0
+IWM.US,D,20150128,000000,107.651,107.908,105.091,105.398,39589829.188982,0
+IWM.US,D,20150129,000000,105.686,106.837,104.892,106.817,43512522.651227,0
+IWM.US,D,20150130,000000,106.103,106.53,104.417,104.515,55070555.56556,0
+IWM.US,D,20150202,000000,104.922,105.538,103.275,105.468,49622342.990891,0
+IWM.US,D,20150203,000000,105.955,107.473,105.895,107.323,48628391.937891,0
+IWM.US,D,20150204,000000,106.927,107.71,106.659,106.917,31660065.710183,0
+IWM.US,D,20150205,000000,107.244,108.624,107.106,108.335,35803168.783896,0
+IWM.US,D,20150206,000000,108.494,109.099,107.82,108.237,35090015.373408,0
+IWM.US,D,20150209,000000,107.86,108.594,107.204,107.333,35835843.484625,0
+IWM.US,D,20150210,000000,107.988,108.267,106.659,108.078,32064394.72388,0
+IWM.US,D,20150211,000000,107.83,108.247,107.126,107.908,26342710.162107,0
+IWM.US,D,20150212,000000,108.544,109.199,108.267,109.089,30838113.870644,0
+IWM.US,D,20150213,000000,109.189,109.893,108.961,109.735,22637877.60002,0
+IWM.US,D,20150217,000000,109.863,110.25,109.486,110.102,18676733.768985,0
+IWM.US,D,20150218,000000,109.765,110.24,109.368,110.23,22641796.911325,0
+IWM.US,D,20150219,000000,109.963,110.529,109.745,110.24,18402151.192769,0
+IWM.US,D,20150220,000000,110.042,110.677,109.179,110.529,33583151.537807,0
+IWM.US,D,20150223,000000,110.28,110.667,109.496,110.637,28541963.826087,0
+IWM.US,D,20150224,000000,110.608,111.144,110.36,110.797,22169368.226034,0
+IWM.US,D,20150225,000000,110.707,111.134,110.4,110.916,18888392.704172,0
+IWM.US,D,20150226,000000,110.806,111.382,110.479,111.332,26992646.663479,0
+IWM.US,D,20150227,000000,111.104,111.441,110.687,110.717,26375613.6321,0
+IWM.US,D,20150302,000000,110.687,111.808,110.667,111.551,32865802.680426,0
+IWM.US,D,20150303,000000,111.014,111.273,110.41,110.866,25541597.489235,0
+IWM.US,D,20150304,000000,110.38,110.737,109.814,110.509,25269334.855067,0
+IWM.US,D,20150305,000000,110.667,111.014,110.102,110.846,21840414.149632,0
+IWM.US,D,20150306,000000,110.172,110.826,109.159,109.398,41320912.0978,0
+IWM.US,D,20150309,000000,109.546,110.112,109.358,109.903,19438538.440276,0
+IWM.US,D,20150310,000000,108.921,109.011,108.257,108.654,35918273.988505,0
+IWM.US,D,20150311,000000,108.802,110.3,108.286,110.29,23161220.043897,0
+IWM.US,D,20150312,000000,110.013,111.243,109.903,109.913,45476855.476306,0
+IWM.US,D,20150313,000000,111.174,111.273,109.437,110.747,29198277.648607,0
+IWM.US,D,20150316,000000,111.332,111.65,110.975,111.411,22040484.460314,0
+IWM.US,D,20150317,000000,111.064,111.808,110.896,111.719,25623644.023558,0
+IWM.US,D,20150318,000000,111.481,113.009,110.965,112.572,44612430.153878,0
+IWM.US,D,20150319,000000,112.305,112.87,112.265,112.801,37654274.932593,0
+IWM.US,D,20150320,000000,113.218,113.922,113.178,113.773,37828548.737366,0
+IWM.US,D,20150323,000000,113.733,114.081,113.624,113.684,18969081.739824,0
+IWM.US,D,20150324,000000,113.605,114.071,113.506,113.664,33344337.590247,0
+IWM.US,D,20150325,000000,113.704,113.763,110.876,110.955,46928559.716723,0
+IWM.US,D,20150326,000000,110.598,111.372,110.102,110.826,29692310.416296,0
+IWM.US,D,20150327,000000,110.876,111.68,110.4,111.561,25462065.401225,0
+IWM.US,D,20150330,000000,112.067,113.228,112.047,113.029,22614269.01513,0
+IWM.US,D,20150331,000000,112.582,112.989,112.235,112.672,27052673.904228,0
+IWM.US,D,20150401,000000,112.543,112.722,111.362,112.722,35273326.067991,0
+IWM.US,D,20150402,000000,112.939,113.486,112.592,112.93,26035510.329426,0
+IWM.US,D,20150406,000000,112.245,113.674,112.225,113.426,24334711.633703,0
+IWM.US,D,20150407,000000,113.208,113.684,112.672,112.702,22313716.592418,0
+IWM.US,D,20150408,000000,112.682,113.823,112.682,113.664,21320013.456771,0
+IWM.US,D,20150409,000000,113.614,113.883,112.116,113.257,24643381.837994,0
+IWM.US,D,20150410,000000,113.644,113.932,113.446,113.783,16520408.103039,0
+IWM.US,D,20150413,000000,114.001,114.507,113.743,113.853,25188643.803828,0
+IWM.US,D,20150414,000000,113.893,114.21,113.039,113.833,24947677.208043,0
+IWM.US,D,20150415,000000,114.289,115.162,114.061,114.647,41153161.744319,0
+IWM.US,D,20150416,000000,114.587,114.835,114.28,114.597,26977722.240461,0
+IWM.US,D,20150417,000000,113.356,113.704,112.165,112.732,53297168.483265,0
+IWM.US,D,20150420,000000,113.496,114.091,113.079,113.813,27156979.587122,0
+IWM.US,D,20150421,000000,114.18,114.369,113.634,113.694,15278890.41061,0
+IWM.US,D,20150422,000000,113.753,114.021,112.771,113.863,24274891.998541,0
+IWM.US,D,20150423,000000,113.674,114.637,113.486,114.398,19897604.783423,0
+IWM.US,D,20150424,000000,114.448,114.577,113.843,114.001,16549327.762904,0
+IWM.US,D,20150427,000000,114.408,114.984,112.364,112.771,36343392.786958,0
+IWM.US,D,20150428,000000,112.831,113.585,111.7,113.386,39357314.962422,0
+IWM.US,D,20150429,000000,112.771,113.148,111.977,112.146,29183222.212353,0
+IWM.US,D,20150430,000000,111.521,111.848,109.298,109.755,79911089.142486,0
+IWM.US,D,20150501,000000,110.062,110.667,109.506,110.489,52980143.665777,0
+IWM.US,D,20150504,000000,110.637,111.769,110.34,110.896,41587299.292289,0
+IWM.US,D,20150505,000000,110.846,111.084,108.961,109.447,62799134.113389,0
+IWM.US,D,20150506,000000,109.695,110.052,108.921,109.843,37910501.546835,0
+IWM.US,D,20150507,000000,109.715,110.737,109.209,110.28,32922926.466336,0
+IWM.US,D,20150508,000000,111.401,111.7,110.896,111.104,29094032.433358,0
+IWM.US,D,20150511,000000,111.064,112.007,110.926,111.174,31356461.686896,0
+IWM.US,D,20150512,000000,110.846,111.382,109.466,110.965,38591974.949384,0
+IWM.US,D,20150513,000000,111.223,111.66,110.519,110.965,30040703.833343,0
+IWM.US,D,20150514,000000,111.541,112.205,110.936,112.136,25711972.138586,0
+IWM.US,D,20150515,000000,111.938,112.067,111.401,111.997,24345888.070415,0
+IWM.US,D,20150518,000000,111.808,113.386,111.62,113.287,34048990.257393,0
+IWM.US,D,20150519,000000,113.049,113.287,112.612,113.128,25671799.449656,0
+IWM.US,D,20150520,000000,113.396,113.664,112.642,113.346,23002422.933316,0
+IWM.US,D,20150521,000000,113.218,113.664,112.781,113.218,17914446.364314,0
+IWM.US,D,20150522,000000,113.019,113.466,112.325,112.732,24948336.305392,0
+IWM.US,D,20150526,000000,112.265,112.364,110.985,111.69,48610500.569005,0
+IWM.US,D,20150527,000000,111.788,113.119,111.253,113.009,35418042.279226,0
+IWM.US,D,20150528,000000,112.751,112.989,112.116,112.92,20566662.1625,0
+IWM.US,D,20150529,000000,112.9,113.009,111.759,112.235,36944212.426648,0
+IWM.US,D,20150601,000000,112.969,113.148,111.491,112.582,39351238.971716,0
+IWM.US,D,20150602,000000,112.146,113.535,111.868,112.811,32538430.840781,0
+IWM.US,D,20150603,000000,113.049,114.071,112.722,113.912,33970467.979084,0
+IWM.US,D,20150604,000000,113.317,113.783,112.394,112.801,28501824.394363,0
+IWM.US,D,20150605,000000,112.503,113.694,111.759,113.614,40429702.631231,0
+IWM.US,D,20150608,000000,113.506,113.783,112.86,113.069,20750658.157081,0
+IWM.US,D,20150609,000000,112.999,113.109,111.878,112.741,26413006.824866,0
+IWM.US,D,20150610,000000,113.694,114.597,113.099,114.13,46981640.232651,0
+IWM.US,D,20150611,000000,114.289,114.637,114.051,114.428,19305471.321192,0
+IWM.US,D,20150612,000000,114.061,114.27,113.634,114.071,26025906.05153,0
+IWM.US,D,20150615,000000,113.346,113.942,112.265,113.704,33797714.935627,0
+IWM.US,D,20150616,000000,113.585,114.736,113.545,114.537,36206847.770391,0
+IWM.US,D,20150617,000000,114.825,115.034,114.11,114.349,35838387.156967,0
+IWM.US,D,20150618,000000,114.904,116.175,114.825,115.887,43758439.531695,0
+IWM.US,D,20150619,000000,115.818,116.095,115.579,115.828,25731510.243054,0
+IWM.US,D,20150622,000000,116.343,116.73,116.085,116.641,27849783.618883,0
+IWM.US,D,20150623,000000,116.582,116.959,116.323,116.879,25806144.451675,0
+IWM.US,D,20150624,000000,116.631,116.969,115.698,115.887,29182004.797065,0
+IWM.US,D,20150625,000000,116.274,116.343,115.271,115.818,26603546.426623,0
+IWM.US,D,20150626,000000,116.035,116.264,114.904,115.51,42188560.3458,0
+IWM.US,D,20150629,000000,114.716,115.113,112.424,112.582,54336432.982964,0
+IWM.US,D,20150630,000000,113.406,113.545,112.592,113.109,43746572.756014,0
+IWM.US,D,20150701,000000,113.912,114.28,112.384,113.456,31600412.36105,0
+IWM.US,D,20150702,000000,113.565,113.684,112.235,112.612,34608985.165363,0
+IWM.US,D,20150706,000000,111.848,113.277,111.769,112.572,30614469.240071,0
+IWM.US,D,20150707,000000,112.712,112.811,110.559,112.712,43249386.600546,0
+IWM.US,D,20150708,000000,111.759,112.215,110.33,110.975,44763281.815672,0
+IWM.US,D,20150709,000000,112.215,112.374,111.253,111.411,32722797.703595,0
+IWM.US,D,20150710,000000,112.672,113.119,112.225,112.939,31585593.756413,0
+IWM.US,D,20150713,000000,113.525,114.289,113.506,114.19,23467299.209524,0
+IWM.US,D,20150714,000000,114.13,115.103,114.071,114.855,23092636.631128,0
+IWM.US,D,20150715,000000,114.924,115.083,113.942,114.22,24412318.834958,0
+IWM.US,D,20150716,000000,114.746,115.301,114.617,114.924,36897581.793043,0
+IWM.US,D,20150717,000000,114.954,114.994,114.031,114.408,27193394.211806,0
+IWM.US,D,20150720,000000,114.428,114.507,113.515,113.773,25578925.175385,0
+IWM.US,D,20150721,000000,113.763,114.448,112.92,113.257,30907400.723702,0
+IWM.US,D,20150722,000000,112.9,113.783,112.712,113.674,22702599.145747,0
+IWM.US,D,20150723,000000,113.694,114.061,112.165,112.404,43650586.413523,0
+IWM.US,D,20150724,000000,112.325,112.543,110.529,110.608,43453725.92709,0
+IWM.US,D,20150727,000000,110.201,110.37,109.388,109.655,39160563.317754,0
+IWM.US,D,20150728,000000,110.003,110.826,108.594,110.627,58778104.132781,0
+IWM.US,D,20150729,000000,110.41,111.313,110.042,110.946,35625614.609285,0
+IWM.US,D,20150730,000000,110.657,111.421,110.082,111.273,32297967.134258,0
+IWM.US,D,20150731,000000,111.431,112.503,111.203,111.868,34967757.853979,0
+IWM.US,D,20150803,000000,111.928,112.027,110.499,111.332,37408513.252418,0
+IWM.US,D,20150804,000000,111.372,111.868,110.637,111.044,23883776.173459,0
+IWM.US,D,20150805,000000,111.571,112.374,110.916,111.323,28219697.471418,0
+IWM.US,D,20150806,000000,111.451,111.63,108.971,109.775,46413060.934428,0
+IWM.US,D,20150807,000000,109.288,109.546,108.345,109.06,46452715.617183,0
+IWM.US,D,20150810,000000,109.437,110.559,109.418,110.31,31655061.004617,0
+IWM.US,D,20150811,000000,109.576,110.162,108.852,109.348,36693909.626201,0
+IWM.US,D,20150812,000000,108.782,109.447,107.294,109.149,51111685.318044,0
+IWM.US,D,20150813,000000,109.249,109.675,108.624,108.802,39238605.886067,0
+IWM.US,D,20150814,000000,108.722,109.576,108.295,109.466,23183272.594676,0
+IWM.US,D,20150817,000000,109.189,110.707,108.812,110.657,24542512.733025,0
+IWM.US,D,20150818,000000,110.499,110.499,109.606,109.745,28974608.830976,0
+IWM.US,D,20150819,000000,109.079,109.586,108.058,108.644,49659561.835275,0
+IWM.US,D,20150820,000000,107.671,107.928,105.865,105.865,57024920.299068,0
+IWM.US,D,20150821,000000,104.774,106.133,104.049,104.674,87019897.490125,0
+IWM.US,D,20150824,000000,99.6133,104.565,98.5132,100.576,92119979.682011,0
+IWM.US,D,20150825,000000,103.741,103.791,99.6631,99.7924,65115406.782999,0
+IWM.US,D,20150826,000000,101.757,102.521,99.5337,102.342,56723308.684743,0
+IWM.US,D,20150827,000000,103.057,104.764,102.233,104.158,54446255.330833,0
+IWM.US,D,20150828,000000,104.039,105.279,103.89,105.22,45727261.071752,0
+IWM.US,D,20150831,000000,104.744,105.528,104.417,104.843,32151884.354206,0
+IWM.US,D,20150901,000000,102.869,103.811,101.538,101.826,49604823.498032,0
+IWM.US,D,20150902,000000,103.156,103.662,101.995,103.603,29530131.148672,0
+IWM.US,D,20150903,000000,103.771,104.774,103.275,103.453,36640481.421304,0
+IWM.US,D,20150904,000000,102.392,103.424,102.164,102.66,34244278.585009,0
+IWM.US,D,20150908,000000,104.218,105.181,103.801,105.071,32883167.980786,0
+IWM.US,D,20150909,000000,105.686,105.895,103.702,103.811,45025545.116652,0
+IWM.US,D,20150910,000000,103.473,104.922,103.453,104.297,32839978.964077,0
+IWM.US,D,20150911,000000,103.85,104.843,103.384,104.823,30721311.540749,0
+IWM.US,D,20150914,000000,105.131,105.151,104.098,104.307,24583839.346214,0
+IWM.US,D,20150915,000000,104.515,105.696,104.387,105.488,29397682.815173,0
+IWM.US,D,20150916,000000,105.498,106.45,105.359,106.4,29818225.22056,0
+IWM.US,D,20150917,000000,106.38,108.187,106.153,106.719,55404400.466794,0
+IWM.US,D,20150918,000000,105.329,106.312,105.021,105.299,46974382.09945,0
+IWM.US,D,20150921,000000,106.013,106.709,104.724,105.121,36296659.358353,0
+IWM.US,D,20150922,000000,104.118,104.387,102.819,103.483,39336101.90414,0
+IWM.US,D,20150923,000000,103.712,104.089,102.839,103.166,28036471.431539,0
+IWM.US,D,20150924,000000,102.6,103.166,101.797,102.987,43757706.865374,0
+IWM.US,D,20150925,000000,103.84,103.92,101.211,101.678,47951468.725763,0
+IWM.US,D,20150928,000000,101.321,101.42,98.4437,98.7999,46779765.970507,0
+IWM.US,D,20150929,000000,98.7702,99.5337,97.6271,98.1362,54780273.572653,0
+IWM.US,D,20150930,000000,98.9587,99.8421,98.4735,99.6133,55716065.835189,0
+IWM.US,D,20151001,000000,99.7825,100.07,98.0578,99.4349,49305829.125018,0
+IWM.US,D,20151002,000000,98.533,100.924,97.7541,100.924,63590696.929246,0
+IWM.US,D,20151005,000000,101.896,103.493,101.787,103.325,49562953.683816,0
+IWM.US,D,20151006,000000,103.265,103.692,102.015,102.62,37418412.813989,0
+IWM.US,D,20151007,000000,103.166,104.485,102.729,104.466,39863673.052114,0
+IWM.US,D,20151008,000000,104.367,105.607,103.96,105.398,47208360.650856,0
+IWM.US,D,20151009,000000,105.587,105.945,105.299,105.607,29041031.533165,0
+IWM.US,D,20151012,000000,105.646,105.795,105.021,105.458,25187470.731479,0
+IWM.US,D,20151013,000000,105.061,106.103,103.94,104,41041007.360873,0
+IWM.US,D,20151014,000000,104.059,104.724,102.799,102.948,43827332.337255,0
+IWM.US,D,20151015,000000,103.246,105.458,102.759,105.458,46584828.355242,0
+IWM.US,D,20151016,000000,105.656,105.656,104.417,105.319,36920377.088083,0
+IWM.US,D,20151019,000000,104.872,106.013,104.624,105.518,27345314.13536,0
+IWM.US,D,20151020,000000,105.468,106.103,104.992,105.379,22502891.640945,0
+IWM.US,D,20151021,000000,105.746,105.785,103.672,103.741,37331062.259251,0
+IWM.US,D,20151022,000000,104.397,105.319,103.751,104.694,40424272.636551,0
+IWM.US,D,20151023,000000,105.528,105.855,104.704,105.696,44030207.338953,0
+IWM.US,D,20151026,000000,105.478,105.706,104.902,105.011,21683061.208015,0
+IWM.US,D,20151027,000000,104.565,104.843,103.166,103.821,41856343.03206,0
+IWM.US,D,20151028,000000,104.138,106.857,103.93,106.837,71822644.449427,0
+IWM.US,D,20151029,000000,106.51,106.827,105.448,105.706,29868861.835764,0
+IWM.US,D,20151030,000000,105.448,105.835,105.031,105.259,30709183.746393,0
+IWM.US,D,20151102,000000,105.349,107.74,105.319,107.413,37084887.38349,0
+IWM.US,D,20151103,000000,107.264,108.624,107.096,108.008,31375294.335485,0
+IWM.US,D,20151104,000000,108.277,108.594,107.363,107.948,28163055.411094,0
+IWM.US,D,20151105,000000,107.9,108.227,106.807,108.038,29747640.328684,0
+IWM.US,D,20151106,000000,107.681,108.891,106.996,108.782,38515757.496211,0
+IWM.US,D,20151109,000000,108.644,108.832,106.976,107.493,36150429.440361,0
+IWM.US,D,20151110,000000,107.026,107.83,106.709,107.83,23994476.31,0
+IWM.US,D,20151111,000000,107.968,107.998,106.797,106.857,24153839.800872,0
+IWM.US,D,20151112,000000,106.133,106.292,104.704,104.872,43749183.950561,0
+IWM.US,D,20151113,000000,104.426,105.259,103.682,104.079,48096911.556554,0
+IWM.US,D,20151116,000000,103.97,105.041,103.414,105.001,31761813.611618,0
+IWM.US,D,20151117,000000,105.091,105.955,104.436,104.585,37748321.271417,0
+IWM.US,D,20151118,000000,104.902,106.42,104.505,106.342,38968529.157329,0
+IWM.US,D,20151119,000000,106.242,106.42,105.607,105.865,27962317.940709,0
+IWM.US,D,20151120,000000,106.282,107.066,106.182,106.579,34741583.660184,0
+IWM.US,D,20151123,000000,106.48,107.561,106.45,107.096,24897714.8071,0
+IWM.US,D,20151124,000000,106.639,108.078,106.352,107.908,27394465.262041,0
+IWM.US,D,20151125,000000,107.958,108.862,107.78,108.742,22767362.011032,0
+IWM.US,D,20151127,000000,108.812,109.358,108.494,109.119,15486117.067288,0
+IWM.US,D,20151130,000000,109.466,109.516,108.624,108.673,33062137.098332,0
+IWM.US,D,20151201,000000,109.109,109.368,108.514,109.358,30579063.417296,0
+IWM.US,D,20151202,000000,109.219,109.486,108.088,108.227,24373167.041464,0
+IWM.US,D,20151203,000000,108.534,108.981,105.945,106.39,43275216.36366,0
+IWM.US,D,20151204,000000,106.39,107.601,106.143,107.453,35807034.682113,0
+IWM.US,D,20151207,000000,107.314,107.343,105.398,105.815,32465792.064503,0
+IWM.US,D,20151208,000000,104.932,105.805,104.446,105.279,33917658.559772,0
+IWM.US,D,20151209,000000,104.992,105.974,103.623,104.089,46011608.165129,0
+IWM.US,D,20151210,000000,103.9,105.031,103.672,104.446,34282456.84939,0
+IWM.US,D,20151211,000000,103.325,103.394,101.777,102.134,57661295.922857,0
+IWM.US,D,20151214,000000,102.095,102.531,100.636,101.39,58511541.582116,0
+IWM.US,D,20151215,000000,101.965,103.037,101.846,102.799,52909569.859636,0
+IWM.US,D,20151216,000000,103.533,104.624,102.908,104.417,48839580.233228,0
+IWM.US,D,20151217,000000,104.882,104.912,103.047,103.265,45285706.159111,0
+IWM.US,D,20151218,000000,102.759,102.967,101.698,101.727,54666176.162157,0
+IWM.US,D,20151221,000000,102.352,102.729,101.747,102.491,29022069.886931,0
+IWM.US,D,20151222,000000,102.739,103.553,102.025,103.404,30807771.205492,0
+IWM.US,D,20151223,000000,103.93,104.932,103.751,104.754,32452966.876622,0
+IWM.US,D,20151224,000000,104.912,105.538,104.624,104.962,14591158.60662,0
+IWM.US,D,20151228,000000,104.456,104.545,103.493,104.446,24145055.867384,0
+IWM.US,D,20151229,000000,104.952,105.646,104.545,105.568,24926763.464611,0
+IWM.US,D,20151230,000000,105.438,105.696,104.505,104.515,23213091.206889,0
+IWM.US,D,20151231,000000,104.059,104.446,103.076,103.176,43122452.916433,0
+IWM.US,D,20160104,000000,101.37,101.568,99.9605,100.804,72724694.757268,0
+IWM.US,D,20160105,000000,101.171,101.33,100.397,101.023,30826531.292903,0
+IWM.US,D,20160106,000000,99.5835,100.437,98.9488,99.4648,38809697.781748,0
+IWM.US,D,20160107,000000,97.8096,98.5231,96.6656,96.8094,57259699.038999,0
+IWM.US,D,20160108,000000,96.9999,97.5884,94.9916,95.1623,65802263.821699,0
+IWM.US,D,20160111,000000,95.4917,95.9978,93.7453,94.7694,51448861.986614,0
+IWM.US,D,20160112,000000,95.5017,96.1982,93.4228,95.0403,58594654.362609,0
+IWM.US,D,20160113,000000,95.2228,95.6634,91.3103,91.9771,77012535.205893,0
+IWM.US,D,20160114,000000,92.4177,94.1174,90.8916,93.2432,75411670.382203,0
+IWM.US,D,20160115,000000,90.7914,91.9007,89.3486,91.7449,93555154.083388,0
+IWM.US,D,20160119,000000,92.6132,92.7343,89.5649,90.5116,56082687.224356,0
+IWM.US,D,20160120,000000,89.2791,91.9275,87.107,90.8816,102987878.21119,0
+IWM.US,D,20160121,000000,91.0216,92.4654,90.1503,90.6713,71796398.467345,0
+IWM.US,D,20160122,000000,92.2252,93.1162,91.7548,92.889,50256180.989104,0
+IWM.US,D,20160125,000000,92.3066,92.622,90.581,90.8212,38211438.946899,0
+IWM.US,D,20160126,000000,91.1962,92.9158,90.8816,92.64,36388220.476896,0
+IWM.US,D,20160127,000000,92.1726,93.0964,90.7735,91.3648,52311700.033315,0
+IWM.US,D,20160128,000000,92.1359,92.5051,90.9154,91.347,45776972.531961,0
+IWM.US,D,20160129,000000,91.6686,94.3645,91.596,94.3446,46087612.973743,0
+IWM.US,D,20160201,000000,93.5935,94.4697,92.7828,93.9101,36675977.94555,0
+IWM.US,D,20160202,000000,92.8533,92.9833,91.4244,91.8918,43305551.974254,0
+IWM.US,D,20160203,000000,92.6042,92.6132,89.932,92.0069,60293894.00084,0
+IWM.US,D,20160204,000000,91.6308,93.4517,91.604,92.3621,55839874.349757,0
+IWM.US,D,20160205,000000,91.9483,92.0347,89.7654,89.8368,58234499.988264,0
+IWM.US,D,20160208,000000,88.8971,88.8971,86.9979,88.3692,66675361.212469,0
+IWM.US,D,20160209,000000,87.1716,89.0052,87.0713,87.7669,60937099.445332,0
+IWM.US,D,20160210,000000,88.3792,89.7276,87.6697,87.8136,46559703.040213,0
+IWM.US,D,20160211,000000,86.2101,87.4186,85.8053,86.861,63192640.426108,0
+IWM.US,D,20160212,000000,87.6558,88.6918,87.2261,88.5111,43747319.531453,0
+IWM.US,D,20160216,000000,89.6096,90.8092,89.0866,90.6097,42411769.609316,0
+IWM.US,D,20160217,000000,91.2419,92.631,91.2062,92.0257,44649696.364585,0
+IWM.US,D,20160218,000000,92.0982,92.2053,91.215,91.5872,38236086.567519,0
+IWM.US,D,20160219,000000,91.2319,92.1458,90.8172,92.0446,35370844.257535,0
+IWM.US,D,20160222,000000,92.8622,93.4715,92.7739,93.0766,31493918.757136,0
+IWM.US,D,20160223,000000,92.7739,93.0031,92.1359,92.2152,32580209.953527,0
+IWM.US,D,20160224,000000,91.2846,93.2989,90.6891,93.1162,40272135.029468,0
+IWM.US,D,20160225,000000,93.2809,94.0162,92.9069,93.9576,24669742.708606,0
+IWM.US,D,20160226,000000,94.4429,94.826,94.1075,94.5649,29650333.775904,0
+IWM.US,D,20160229,000000,94.5084,95.3389,94.1274,94.1363,34930697.23327,0
+IWM.US,D,20160301,000000,94.9589,96.1516,94.4528,96.1516,39722931.58086,0
+IWM.US,D,20160302,000000,96.0077,97.2133,95.8261,97.1459,27205668.136307,0
+IWM.US,D,20160303,000000,97.1756,98.1857,97.0496,98.1759,30785833.543241,0
+IWM.US,D,20160304,000000,98.1362,99.2464,97.764,98.7146,41666449.42633,0
+IWM.US,D,20160307,000000,98.2463,99.872,98.2463,99.7725,42257742.388271,0
+IWM.US,D,20160308,000000,99.2167,99.2167,97.253,97.3731,50403544.675473,0
+IWM.US,D,20160309,000000,97.7144,98.0776,97.1934,97.889,27961279.912774,0
+IWM.US,D,20160310,000000,98.146,98.5231,96.0276,97.0585,52962979.924239,0
+IWM.US,D,20160311,000000,97.8791,99.2464,97.7541,99.1472,36685866.421386,0
+IWM.US,D,20160314,000000,98.8297,99.2564,98.4338,98.8793,26647857.11818,0
+IWM.US,D,20160315,000000,98.2463,98.3157,97.1557,97.3532,37385430.736056,0
+IWM.US,D,20160316,000000,96.868,98.3644,96.868,98.0676,41404430.011527,0
+IWM.US,D,20160317,000000,97.8196,99.9804,97.4316,99.5248,45521606.573891,0
+IWM.US,D,20160318,000000,99.6531,100.744,99.5835,100.447,39837362.571207,0
+IWM.US,D,20160321,000000,100.289,100.735,99.9605,100.199,32621800.608774,0
+IWM.US,D,20160322,000000,99.6631,100.527,99.3755,100.08,25753581.941921,0
+IWM.US,D,20160323,000000,99.7526,99.8023,98.1659,98.2344,42693116.499618,0
+IWM.US,D,20160324,000000,97.6568,98.5667,97.1846,98.5469,33645004.901489,0
+IWM.US,D,20160328,000000,98.7404,99.048,97.9595,98.6561,22951690.577671,0
+IWM.US,D,20160329,000000,98.3941,101.42,98.146,101.4,50857286.842322,0
+IWM.US,D,20160330,000000,101.935,102.154,101.141,101.4,38745175.779256,0
+IWM.US,D,20160331,000000,101.548,102.184,101.42,101.698,31061236.463865,0
+IWM.US,D,20160401,000000,100.735,102.223,100.636,102.154,32534929.764032,0
+IWM.US,D,20160404,000000,101.955,102.312,101.191,101.281,23414641.967123,0
+IWM.US,D,20160405,000000,100.537,100.963,100.03,100.13,35371293.73371,0
+IWM.US,D,20160406,000000,100.12,101.36,99.7924,101.261,30636388.762029,0
+IWM.US,D,20160407,000000,100.537,100.983,99.3557,99.8919,36217512.247694,0
+IWM.US,D,20160408,000000,100.735,101.161,99.8421,100.289,28450247.507251,0
+IWM.US,D,20160411,000000,100.854,101.618,99.9605,99.9804,28115477.451023,0
+IWM.US,D,20160412,000000,99.9904,101.271,99.6432,101.033,27260512.291932,0
+IWM.US,D,20160413,000000,101.648,103.315,101.578,103.196,44079255.670635,0
+IWM.US,D,20160414,000000,103.156,103.563,102.799,103.076,27766783.71133,0
+IWM.US,D,20160415,000000,102.819,103.503,102.789,103.334,23032794.824497,0
+IWM.US,D,20160418,000000,102.888,104.208,102.789,104.128,21121047.688437,0
+IWM.US,D,20160419,000000,104.327,104.932,103.741,104.208,25266649.083757,0
+IWM.US,D,20160420,000000,104.208,105.001,103.821,104.377,23308276.353061,0
+IWM.US,D,20160421,000000,104.287,104.734,103.533,103.84,22331037.549838,0
+IWM.US,D,20160422,000000,103.831,104.992,103.831,104.922,31646476.614364,0
+IWM.US,D,20160425,000000,104.614,104.724,103.662,104.128,17802523.773514,0
+IWM.US,D,20160426,000000,104.485,105.279,104.01,105.191,33207506.360152,0
+IWM.US,D,20160427,000000,105.239,105.726,104.714,105.528,26500784.684309,0
+IWM.US,D,20160428,000000,105.061,105.686,104.03,104.317,28398238.276465,0
+IWM.US,D,20160429,000000,103.86,104.277,102.66,103.364,36208582.184059,0
+IWM.US,D,20160502,000000,103.682,104.327,103.076,104.297,23805545.147648,0
+IWM.US,D,20160503,000000,103.434,103.444,101.975,102.58,41265462.257912,0
+IWM.US,D,20160504,000000,102.035,102.898,101.449,101.757,33467284.440849,0
+IWM.US,D,20160505,000000,102.164,102.322,101.191,101.35,28492826.808523,0
+IWM.US,D,20160506,000000,100.904,101.975,100.685,101.955,27709036.100864,0
+IWM.US,D,20160509,000000,101.965,102.809,101.688,102.233,25476359.952923,0
+IWM.US,D,20160510,000000,102.61,103.285,102.104,103.236,20275330.048127,0
+IWM.US,D,20160511,000000,103.007,103.166,101.915,102.005,25666884.437767,0
+IWM.US,D,20160512,000000,102.193,102.482,100.646,101.449,37860855.593244,0
+IWM.US,D,20160513,000000,101.151,101.985,100.527,100.764,26660957.433854,0
+IWM.US,D,20160516,000000,101.023,102.501,100.973,102.075,29742781.753266,0
+IWM.US,D,20160517,000000,101.925,102.412,99.9804,100.467,50779300.710481,0
+IWM.US,D,20160518,000000,100.01,101.717,99.9904,100.943,39123911.861456,0
+IWM.US,D,20160519,000000,100.219,100.874,99.2366,100.14,40087366.056803,0
+IWM.US,D,20160520,000000,100.457,101.846,100.407,101.846,40694627.516464,0
+IWM.US,D,20160523,000000,101.826,102.382,101.568,101.717,25809313.96416,0
+IWM.US,D,20160524,000000,102.312,104.059,102.273,103.801,44733202.184784,0
+IWM.US,D,20160525,000000,104.128,104.714,103.92,104.417,28817626.757593,0
+IWM.US,D,20160526,000000,104.585,104.823,104.089,104.287,16477585.923387,0
+IWM.US,D,20160527,000000,104.377,105.339,104.327,105.339,23132503.958442,0
+IWM.US,D,20160531,000000,105.538,106.192,105.259,105.676,35646769.21551,0
+IWM.US,D,20160601,000000,105.349,106.569,105.2,106.41,29148964.267072,0
+IWM.US,D,20160602,000000,106.143,107.204,106.023,107.204,25341760.986788,0
+IWM.US,D,20160603,000000,107.036,107.036,105.686,106.589,31260706.129255,0
+IWM.US,D,20160606,000000,106.689,108.088,106.619,107.75,29312030.393515,0
+IWM.US,D,20160607,000000,107.82,108.455,107.493,108.078,22870408.95908,0
+IWM.US,D,20160608,000000,108.157,109.041,108.147,108.852,30458430.461978,0
+IWM.US,D,20160609,000000,108.415,108.415,107.82,108.167,25497648.595765,0
+IWM.US,D,20160610,000000,107.144,107.413,106.342,106.669,35561093.614587,0
+IWM.US,D,20160613,000000,106.302,106.758,105.329,105.528,39572667.463034,0
+IWM.US,D,20160614,000000,105.171,105.766,104.485,105.239,37271416.972471,0
+IWM.US,D,20160615,000000,105.597,106.212,105.23,105.309,26289219.473975,0
+IWM.US,D,20160616,000000,104.535,105.329,103.741,105.299,39494827.461338,0
+IWM.US,D,20160617,000000,105.191,105.617,104.495,104.892,32743604.620851,0
+IWM.US,D,20160620,000000,106.42,107.016,105.965,105.965,30700120.653936,0
+IWM.US,D,20160621,000000,105.994,106.063,105.111,105.746,37755512.890208,0
+IWM.US,D,20160622,000000,105.955,106.5,105.249,105.369,29611279.738439,0
+IWM.US,D,20160623,000000,106.44,107.443,106.371,107.373,32834657.811161,0
+IWM.US,D,20160624,000000,102.859,104.843,102.491,103.265,81534777.479452,0
+IWM.US,D,20160627,000000,102.104,102.104,99.4152,99.9018,64748565.694715,0
+IWM.US,D,20160628,000000,100.774,101.925,100.705,101.449,45732676.957315,0
+IWM.US,D,20160629,000000,102.64,103.89,102.501,103.731,37022926.185839,0
+IWM.US,D,20160630,000000,103.96,105.706,103.453,105.676,46749549.279619,0
+IWM.US,D,20160701,000000,105.726,106.569,105.518,106.043,26545185.069542,0
+IWM.US,D,20160705,000000,105.706,105.915,103.91,104.505,31923680.463067,0
+IWM.US,D,20160706,000000,104,105.379,103.781,105.269,26699310.046615,0
+IWM.US,D,20160707,000000,105.558,106.272,104.843,105.478,22468629.664488,0
+IWM.US,D,20160708,000000,106.5,108.227,106.41,107.948,41076372.871884,0
+IWM.US,D,20160711,000000,108.644,109.408,108.564,109.169,29194439.968625,0
+IWM.US,D,20160712,000000,109.963,111.303,109.795,110.637,47773900.442035,0
+IWM.US,D,20160713,000000,111.213,111.273,109.913,110.201,30342174.356492,0
+IWM.US,D,20160714,000000,111.184,111.243,110.25,110.31,20908033.270169,0
+IWM.US,D,20160715,000000,110.806,110.946,110.23,110.627,25630131.194263,0
+IWM.US,D,20160718,000000,110.459,111.233,110.28,110.816,18845758.982018,0
+IWM.US,D,20160719,000000,110.677,110.876,109.893,110.25,21351083.749273,0
+IWM.US,D,20160720,000000,110.479,111.323,109.903,110.965,24769317.805936,0
+IWM.US,D,20160721,000000,110.916,111.471,110.201,110.439,20577740.843183,0
+IWM.US,D,20160722,000000,110.509,111.531,110.29,111.283,19255592.567161,0
+IWM.US,D,20160725,000000,111.034,111.342,110.677,111.104,14812353.289703,0
+IWM.US,D,20160726,000000,111.084,111.808,110.826,111.67,21149546.090362,0
+IWM.US,D,20160727,000000,111.828,112.245,111.233,111.948,22793884.128703,0
+IWM.US,D,20160728,000000,111.739,112.017,111.411,111.7,17886550.623268,0
+IWM.US,D,20160729,000000,111.58,112.513,110.955,111.878,32691657.8733,0
+IWM.US,D,20160801,000000,111.987,112.454,111.323,111.977,37617376.566736,0
+IWM.US,D,20160802,000000,111.967,111.997,110.052,110.41,31040772.196608,0
+IWM.US,D,20160803,000000,110.31,111.382,110.052,111.342,19289740.662883,0
+IWM.US,D,20160804,000000,111.332,111.977,111.144,111.441,18947067.485221,0
+IWM.US,D,20160805,000000,112.126,113.287,111.808,113.029,30985108.704368,0
+IWM.US,D,20160808,000000,113.069,113.545,112.781,112.979,15817387.054562,0
+IWM.US,D,20160809,000000,113.009,113.336,112.89,113.089,13510729.748584,0
+IWM.US,D,20160810,000000,113.099,113.307,111.958,112.265,20657693.181339,0
+IWM.US,D,20160811,000000,112.781,113.119,112.335,112.811,22878656.7461,0
+IWM.US,D,20160812,000000,112.582,113.178,112.394,112.93,13256794.858154,0
+IWM.US,D,20160815,000000,113.178,114.28,113.148,114.021,23848540.667888,0
+IWM.US,D,20160816,000000,113.723,113.763,112.999,113.119,21905409.815357,0
+IWM.US,D,20160817,000000,113.158,113.218,112.116,112.791,22322287.881349,0
+IWM.US,D,20160818,000000,112.831,113.644,112.791,113.624,17545986.758684,0
+IWM.US,D,20160819,000000,113.466,113.713,113.009,113.624,18806008.558821,0
+IWM.US,D,20160822,000000,113.376,113.962,113.049,113.853,18319082.755217,0
+IWM.US,D,20160823,000000,114.22,115.034,114.22,114.657,23307628.341447,0
+IWM.US,D,20160824,000000,114.537,114.825,113.466,113.713,23299844.139718,0
+IWM.US,D,20160825,000000,113.326,114.289,113.317,113.932,18418905.769896,0
+IWM.US,D,20160826,000000,114.071,114.984,113.029,113.704,28914974.629931,0
+IWM.US,D,20160829,000000,113.902,114.746,113.873,114.299,15162056.839097,0
+IWM.US,D,20160830,000000,114.428,114.746,114.001,114.527,15181883.172681,0
+IWM.US,D,20160831,000000,114.378,114.487,113.257,113.863,31524302.741847,0
+IWM.US,D,20160901,000000,113.962,114.24,112.771,113.942,24846341.494399,0
+IWM.US,D,20160902,000000,114.607,115.093,114.24,115.073,24975555.816589,0
+IWM.US,D,20160906,000000,115.45,115.5,114.567,115.172,14835406.580037,0
+IWM.US,D,20160907,000000,115.113,115.906,115.044,115.887,19288815.507887,0
+IWM.US,D,20160908,000000,115.798,115.887,115.301,115.648,17599261.778876,0
+IWM.US,D,20160909,000000,114.755,114.785,111.997,112.037,58655641.023354,0
+IWM.US,D,20160912,000000,111.571,113.644,111.461,113.624,36082057.664356,0
+IWM.US,D,20160913,000000,112.811,112.91,110.797,111.461,51356950.155721,0
+IWM.US,D,20160914,000000,111.64,112.245,111.174,111.481,33038184.85565,0
+IWM.US,D,20160915,000000,111.561,112.93,111.391,112.791,32502276.226979,0
+IWM.US,D,20160916,000000,112.245,112.722,111.898,112.612,34508257.151569,0
+IWM.US,D,20160919,000000,113.049,114.16,112.741,113.376,24605730.649936,0
+IWM.US,D,20160920,000000,113.833,113.863,112.9,112.9,18262803.500774,0
+IWM.US,D,20160921,000000,113.287,114.567,112.85,114.517,32442886.919904,0
+IWM.US,D,20160922,000000,115.261,116.254,115.202,116.165,38290083.168296,0
+IWM.US,D,20160923,000000,116.026,116.333,115.341,115.341,27950673.887529,0
+IWM.US,D,20160926,000000,114.716,115.073,114.061,114.18,21604901.735586,0
+IWM.US,D,20160927,000000,114.13,114.795,113.793,114.647,16861627.033797,0
+IWM.US,D,20160928,000000,114.865,115.599,114.031,115.529,20726474.121752,0
+IWM.US,D,20160929,000000,115.49,115.51,113.694,113.833,28466763.237174,0
+IWM.US,D,20160930,000000,114.359,115.619,113.833,115.113,33937140.227769,0
+IWM.US,D,20161003,000000,114.746,115.014,114.091,114.736,20149743.784744,0
+IWM.US,D,20161004,000000,114.934,115.192,113.664,114.16,28100444.18624,0
+IWM.US,D,20161005,000000,114.617,115.529,114.587,114.865,26492619.536405,0
+IWM.US,D,20161006,000000,114.667,114.934,113.803,114.736,20426152.483892,0
+IWM.US,D,20161007,000000,114.954,115.202,113.277,113.813,31001231.394586,0
+IWM.US,D,20161010,000000,114.507,115.589,114.497,115.182,23177220.791027,0
+IWM.US,D,20161011,000000,114.964,115.024,112.434,113.089,34450935.838014,0
+IWM.US,D,20161012,000000,113.148,113.634,112.622,113.009,21801510.27349,0
+IWM.US,D,20161013,000000,112.106,112.503,111.323,112.037,28374792.954222,0
+IWM.US,D,20161014,000000,112.454,112.92,111.6,111.63,26493755.320372,0
+IWM.US,D,20161017,000000,111.759,111.977,111.372,111.501,18451757.84239,0
+IWM.US,D,20161018,000000,112.612,112.672,111.818,112.096,20671998.818772,0
+IWM.US,D,20161019,000000,112.275,113.019,111.7,112.582,19935935.224714,0
+IWM.US,D,20161020,000000,112.255,113.059,111.61,112.245,22098918.37857,0
+IWM.US,D,20161021,000000,111.471,112.464,111.313,112.185,22551715.234541,0
+IWM.US,D,20161024,000000,113.099,113.634,112.543,112.92,16639681.544099,0
+IWM.US,D,20161025,000000,112.9,113.049,111.778,112.047,17756504.870935,0
+IWM.US,D,20161026,000000,111.323,112.116,110.707,110.965,26421756.493355,0
+IWM.US,D,20161027,000000,111.332,111.352,109.398,109.655,31857307.14279,0
+IWM.US,D,20161028,000000,109.606,110.3,109.109,109.358,38276794.395122,0
+IWM.US,D,20161031,000000,109.486,109.933,109.159,109.795,21918489.975149,0
+IWM.US,D,20161101,000000,109.953,109.993,107.77,108.484,36844870.12976,0
+IWM.US,D,20161102,000000,108.305,108.435,106.917,107.086,32202863.619408,0
+IWM.US,D,20161103,000000,107.403,107.73,106.45,106.569,24512657.840224,0
+IWM.US,D,20161104,000000,106.827,108.335,106.659,107.234,38022724.460282,0
+IWM.US,D,20161107,000000,109.338,110.102,109.079,109.863,34078630.490049,0
+IWM.US,D,20161108,000000,109.596,110.707,109.079,110.162,28224444.181689,0
+IWM.US,D,20161109,000000,109.398,113.813,109.368,113.575,83520577.32693,0
+IWM.US,D,20161110,000000,115.142,116.205,113.605,115.371,90577512.495989,0
+IWM.US,D,20161111,000000,115.867,118.338,115.421,118.04,103169211.61372,0
+IWM.US,D,20161114,000000,119.499,120.719,118.962,119.688,89694736.250558,0
+IWM.US,D,20161115,000000,119.399,120.372,118.874,120.075,41766268.409834,0
+IWM.US,D,20161116,000000,119.786,120.481,119.578,120.065,45662238.195586,0
+IWM.US,D,20161117,000000,120.432,121.245,120.233,120.759,45939252.578997,0
+IWM.US,D,20161118,000000,121.106,121.483,120.799,121.404,44631885.619228,0
+IWM.US,D,20161121,000000,121.681,122.317,121.027,121.94,34838249.255908,0
+IWM.US,D,20161122,000000,122.425,123.15,122.009,123.051,42768255.61309,0
+IWM.US,D,20161123,000000,122.763,123.845,122.406,123.825,40920920.629963,0
+IWM.US,D,20161125,000000,123.924,124.291,123.746,124.262,14431308.351191,0
+IWM.US,D,20161128,000000,124.162,124.192,122.455,122.614,35069307.219975,0
+IWM.US,D,20161129,000000,122.793,123.339,122.406,122.545,30204024.931697,0
+IWM.US,D,20161130,000000,123.17,123.339,121.86,121.95,34844433.080585,0
+IWM.US,D,20161201,000000,122.535,122.832,120.749,121.384,42959812.079106,0
+IWM.US,D,20161202,000000,121.354,121.831,120.947,121.314,25950686.314528,0
+IWM.US,D,20161205,000000,122.267,123.567,122.208,123.398,29708440.161074,0
+IWM.US,D,20161206,000000,123.726,125.026,122.992,124.728,29949527.692152,0
+IWM.US,D,20161207,000000,124.728,126.186,124.36,125.928,34313823.43336,0
+IWM.US,D,20161208,000000,126.256,128.072,125.829,127.933,52887226.056359,0
+IWM.US,D,20161209,000000,128.25,128.627,127.665,128.161,37021626.131434,0
+IWM.US,D,20161212,000000,127.843,128.41,126.514,126.812,37289709.443415,0
+IWM.US,D,20161213,000000,127.456,127.943,126.246,126.822,35202056.883913,0
+IWM.US,D,20161214,000000,126.425,127.298,124.927,125.244,49542378.559206,0
+IWM.US,D,20161215,000000,125.442,127.099,125.075,126.167,44606801.623757,0
+IWM.US,D,20161216,000000,126.355,127.447,125.671,125.938,40565766.930007,0
+IWM.US,D,20161219,000000,126.068,127.149,125.938,126.772,35983925.728198,0
+IWM.US,D,20161220,000000,127.239,128.072,126.95,127.853,34198217.355078,0
+IWM.US,D,20161221,000000,127.754,128.023,126.97,127.02,25052232.823877,0
+IWM.US,D,20161222,000000,127.079,127.268,125.442,125.908,37239244.15321,0
+IWM.US,D,20161223,000000,126.038,126.673,125.859,126.603,18355304.891223,0
+IWM.US,D,20161227,000000,126.762,127.774,126.742,127.169,14551056.463278,0
+IWM.US,D,20161228,000000,127.397,127.466,125.462,125.839,24404513.469553,0
+IWM.US,D,20161229,000000,125.879,126.792,125.333,125.958,22904305.106274,0
+IWM.US,D,20161230,000000,126.167,126.196,125.065,125.472,30520057.071984,0
+IWM.US,D,20170103,000000,127.01,127.337,125.164,126.097,31938291.462117,0
+IWM.US,D,20170104,000000,126.613,128.37,126.573,128.201,37040599.871197,0
+IWM.US,D,20170105,000000,127.953,128.181,126.088,126.722,32513330.720604,0
+IWM.US,D,20170106,000000,126.931,127.229,126.246,126.256,25162741.479537,0
+IWM.US,D,20170109,000000,126.107,126.286,125.164,125.432,25833544.358017,0
+IWM.US,D,20170110,000000,125.611,126.901,125.393,126.653,23255545.541691,0
+IWM.US,D,20170111,000000,126.762,127.298,125.998,126.852,29438025.821309,0
+IWM.US,D,20170112,000000,126.702,126.752,124.321,125.869,44940358.295873,0
+IWM.US,D,20170113,000000,126.216,127.456,126.216,126.792,29839063.379433,0
+IWM.US,D,20170117,000000,126.167,126.256,124.807,125.075,30163905.655855,0
+IWM.US,D,20170118,000000,125.393,125.561,124.648,125.472,22763403.395756,0
+IWM.US,D,20170119,000000,125.74,126.018,123.914,124.47,36615176.718923,0
+IWM.US,D,20170120,000000,124.877,125.502,124.54,125.105,31452988.207033,0
+IWM.US,D,20170123,000000,124.718,125.323,123.865,124.589,22055477.413331,0
+IWM.US,D,20170124,000000,125.006,126.802,124.887,126.494,36864231.870258,0
+IWM.US,D,20170125,000000,127.546,128.003,127.437,127.694,31274064.440223,0
+IWM.US,D,20170126,000000,127.804,127.963,126.94,127.179,23875288.531439,0
+IWM.US,D,20170127,000000,127.278,127.526,126.216,126.722,20914616.181314,0
+IWM.US,D,20170130,000000,125.819,125.829,123.983,124.956,43447158.132856,0
+IWM.US,D,20170131,000000,124.579,126.127,124.222,125.819,35252395.19206,0
+IWM.US,D,20170201,000000,126.752,127.377,125.343,125.74,32205459.697044,0
+IWM.US,D,20170202,000000,125.889,126.236,125.154,125.442,21364242.517005,0
+IWM.US,D,20170203,000000,126.553,127.466,126.088,127.377,26366153.468762,0
+IWM.US,D,20170206,000000,126.921,127.288,126.008,126.405,25415069.946151,0
+IWM.US,D,20170207,000000,126.385,126.98,125.403,125.829,32594991.269781,0
+IWM.US,D,20170208,000000,125.254,125.809,124.599,125.611,35407633.781628,0
+IWM.US,D,20170209,000000,125.839,127.734,125.839,127.407,30372024.210324,0
+IWM.US,D,20170210,000000,128.211,128.727,127.685,128.35,29293691.564043,0
+IWM.US,D,20170213,000000,129.114,129.531,128.488,128.667,24970020.003526,0
+IWM.US,D,20170214,000000,128.35,129.292,128.052,129.104,28953033.974606,0
+IWM.US,D,20170215,000000,128.578,130.066,128.468,129.888,21760566.622064,0
+IWM.US,D,20170216,000000,129.759,130.136,128.588,129.521,26440654.648561,0
+IWM.US,D,20170217,000000,128.806,129.481,128.627,129.441,28151670.361,0
+IWM.US,D,20170221,000000,129.679,130.582,129.679,130.463,22946582.069312,0
+IWM.US,D,20170222,000000,130.285,130.305,129.571,129.878,15985425.637159,0
+IWM.US,D,20170223,000000,130.245,130.295,128.111,129.094,26417531.820434,0
+IWM.US,D,20170224,000000,127.923,128.995,127.774,128.995,26311752.742545,0
+IWM.US,D,20170227,000000,128.707,130.285,128.588,130.285,30366575.067555,0
+IWM.US,D,20170228,000000,129.679,129.778,128.181,128.25,43134183.639908,0
+IWM.US,D,20170301,000000,129.948,131.089,129.818,130.622,38376177.003775,0
+IWM.US,D,20170302,000000,130.592,130.622,128.985,129.094,27858722.752665,0
+IWM.US,D,20170303,000000,129.144,129.719,128.29,128.995,33294058.741953,0
+IWM.US,D,20170306,000000,128.201,128.38,127.476,128.121,25620061.315487,0
+IWM.US,D,20170307,000000,127.863,128.161,127.129,127.308,31922717.011895,0
+IWM.US,D,20170308,000000,127.754,128.052,126.345,126.465,37182430.767887,0
+IWM.US,D,20170309,000000,126.395,127.01,125.512,125.948,37844091.94597,0
+IWM.US,D,20170310,000000,126.812,126.832,125.462,126.524,42410304.276675,0
+IWM.US,D,20170313,000000,126.216,127.298,126.216,126.802,22883291.591226,0
+IWM.US,D,20170314,000000,126.315,126.395,125.214,126.196,32275993.19142,0
+IWM.US,D,20170315,000000,126.812,128.419,126.534,128.151,33560752.305853,0
+IWM.US,D,20170316,000000,128.598,128.855,128.003,128.32,27188929.683885,0
+IWM.US,D,20170317,000000,128.538,129.074,127.784,128.816,35808657.230636,0
+IWM.US,D,20170320,000000,128.647,128.865,127.834,128.27,20515736.310385,0
+IWM.US,D,20170321,000000,128.855,128.945,124.619,124.658,66485541.17571,0
+IWM.US,D,20170322,000000,124.44,124.976,123.567,124.688,49779795.704125,0
+IWM.US,D,20170323,000000,124.688,126.266,124.37,125.412,40559195.104597,0
+IWM.US,D,20170324,000000,125.928,126.425,124.917,125.502,35911220.437509,0
+IWM.US,D,20170327,000000,123.885,126.038,123.567,125.73,38120548.011441,0
+IWM.US,D,20170328,000000,125.314,126.812,125.184,126.712,28806383.806469,0
+IWM.US,D,20170329,000000,126.653,127.387,126.256,127.139,23700353.613729,0
+IWM.US,D,20170330,000000,127.229,128.201,127.169,128.081,27637694.35561,0
+IWM.US,D,20170331,000000,128.24,128.915,127.804,128.29,31472344.90856,0
+IWM.US,D,20170403,000000,128.727,128.855,126.553,126.94,41615111.386424,0
+IWM.US,D,20170404,000000,126.842,127.427,126.305,126.792,27471830.592709,0
+IWM.US,D,20170405,000000,127.704,128.25,125.134,125.363,48159585.264643,0
+IWM.US,D,20170406,000000,125.551,126.583,124.887,126.534,42679077.927624,0
+IWM.US,D,20170407,000000,126.167,126.94,125.74,126.475,26039829.734994,0
+IWM.US,D,20170410,000000,126.425,127.724,126.117,126.742,24407797.870567,0
+IWM.US,D,20170411,000000,126.226,127.784,126.048,127.764,34922304.323898,0
+IWM.US,D,20170412,000000,127.516,127.576,125.899,126.008,27537647.610636,0
+IWM.US,D,20170413,000000,125.859,126.325,124.728,124.777,32297195.163968,0
+IWM.US,D,20170417,000000,125.125,126.276,124.747,126.246,19576511.501101,0
+IWM.US,D,20170418,000000,125.71,126.415,125.204,126.276,26306967.736098,0
+IWM.US,D,20170419,000000,126.643,127.814,126.494,126.712,37088649.478914,0
+IWM.US,D,20170420,000000,127.249,128.468,127.06,128.33,34196679.461261,0
+IWM.US,D,20170421,000000,128.062,128.36,127.586,128.042,31391214.459087,0
+IWM.US,D,20170424,000000,129.778,130.036,129.232,129.629,36234311.167762,0
+IWM.US,D,20170425,000000,130.89,131.456,130.75,130.91,33873651.214243,0
+IWM.US,D,20170426,000000,130.83,132.348,130.79,131.564,44629805.532179,0
+IWM.US,D,20170427,000000,131.882,132.328,131.109,131.524,24632197.338929,0
+IWM.US,D,20170428,000000,131.604,131.733,129.739,129.759,33341389.792467,0
+IWM.US,D,20170501,000000,130.325,130.93,129.501,130.523,22408257.758153,0
+IWM.US,D,20170502,000000,130.642,130.979,129.421,129.848,19182191.898533,0
+IWM.US,D,20170503,000000,129.232,129.481,128.488,129.034,28800138.50635,0
+IWM.US,D,20170504,000000,129.272,129.461,127.963,128.855,27642340.286471,0
+IWM.US,D,20170505,000000,129.421,129.689,128.34,129.689,25510857.753203,0
+IWM.US,D,20170508,000000,129.391,129.679,128.548,129.154,17864452.721754,0
+IWM.US,D,20170509,000000,129.322,129.551,128.568,129.094,25283285.748973,0
+IWM.US,D,20170510,000000,128.797,130.165,128.637,129.908,21191579.167225,0
+IWM.US,D,20170511,000000,129.401,129.551,127.834,128.985,30657206.765019,0
+IWM.US,D,20170512,000000,128.508,128.647,128.003,128.32,24772618.331655,0
+IWM.US,D,20170515,000000,128.737,129.948,128.727,129.312,33347465.783174,0
+IWM.US,D,20170516,000000,129.669,129.739,128.419,129.362,19686471.916763,0
+IWM.US,D,20170517,000000,127.239,127.893,125.74,125.869,54318550.684224,0
+IWM.US,D,20170518,000000,125.571,126.812,125.274,126.335,48012769.81827,0
+IWM.US,D,20170519,000000,126.593,127.636,126.544,126.94,47595079.470223,0
+IWM.US,D,20170522,000000,127.169,128.032,127.069,127.804,21428368.456412,0
+IWM.US,D,20170523,000000,128.111,128.488,127.258,128.221,17869956.285405,0
+IWM.US,D,20170524,000000,128.32,128.787,127.704,128.3,23030776.212889,0
+IWM.US,D,20170525,000000,128.885,129.342,128.032,128.39,24428183.529884,0
+IWM.US,D,20170526,000000,128.201,128.578,127.655,128.35,21473124.592967,0
+IWM.US,D,20170530,000000,127.963,128.25,127.129,127.357,27347563.531819,0
+IWM.US,D,20170531,000000,127.714,127.784,125.641,127.229,36776420.753609,0
+IWM.US,D,20170601,000000,127.596,129.699,127.179,129.659,47784525.615367,0
+IWM.US,D,20170602,000000,130.136,131.594,129.749,130.513,49993682.872096,0
+IWM.US,D,20170605,000000,130.622,130.77,129.659,129.679,22293932.586188,0
+IWM.US,D,20170606,000000,128.855,130.345,128.588,129.571,27267904.461751,0
+IWM.US,D,20170607,000000,129.58,130.215,129.232,129.679,22003243.444459,0
+IWM.US,D,20170608,000000,129.679,132.001,129.471,131.456,36374893.407546,0
+IWM.US,D,20170609,000000,132.001,133.361,131.277,132.15,61048266.190548,0
+IWM.US,D,20170612,000000,132.2,132.666,131.466,131.921,37133120.409736,0
+IWM.US,D,20170613,000000,132.328,132.825,132.011,132.617,23612881.115902,0
+IWM.US,D,20170614,000000,132.557,132.567,131.079,131.813,35364814.625357,0
+IWM.US,D,20170615,000000,130.373,131.554,130.373,131.157,29333823.941207,0
+IWM.US,D,20170616,000000,130.692,130.86,129.976,130.85,36809431.049779,0
+IWM.US,D,20170619,000000,131.177,132.12,131.137,131.793,26957917.070553,0
+IWM.US,D,20170620,000000,131.456,131.544,130.383,130.463,21538289.568103,0
+IWM.US,D,20170621,000000,130.712,131.376,129.918,130.136,25023132.768866,0
+IWM.US,D,20170622,000000,130.066,131.029,129.709,130.642,19195518.967882,0
+IWM.US,D,20170623,000000,130.8,131.654,130.235,131.486,22243456.210247,0
+IWM.US,D,20170626,000000,131.664,132.071,130.86,131.654,24627170.461894,0
+IWM.US,D,20170627,000000,131.664,132.16,130.433,130.503,26364722.401121,0
+IWM.US,D,20170628,000000,131.247,132.775,131.039,132.507,26862485.014823,0
+IWM.US,D,20170629,000000,132.755,132.865,130.335,131.704,41568259.038113,0
+IWM.US,D,20170630,000000,131.803,132.21,131.346,131.496,24425538.070337,0
+IWM.US,D,20170703,000000,131.882,132.984,131.843,132.617,13896591.942956,0
+IWM.US,D,20170705,000000,132.24,132.378,131.277,132.13,23427117.450447,0
+IWM.US,D,20170706,000000,131.157,131.654,130.126,130.423,33063476.456708,0
+IWM.US,D,20170707,000000,130.692,131.833,130.443,131.664,21876878.156226,0
+IWM.US,D,20170710,000000,131.147,132.041,130.632,131.119,18331602.581482,0
+IWM.US,D,20170711,000000,131.019,131.564,130.265,131.476,17264192.407797,0
+IWM.US,D,20170712,000000,132.2,133.301,132.16,132.507,20649222.67182,0
+IWM.US,D,20170713,000000,132.338,132.685,131.564,132.617,17666192.409298,0
+IWM.US,D,20170714,000000,132.25,133.381,132.25,132.855,16486132.017464,0
+IWM.US,D,20170717,000000,132.725,133.529,132.398,133.152,16395767.150534,0
+IWM.US,D,20170718,000000,132.666,132.974,132.19,132.815,17759881.989008,0
+IWM.US,D,20170719,000000,132.984,134.135,132.984,134.095,18111174.829717,0
+IWM.US,D,20170720,000000,134.115,134.482,133.827,134.194,18022679.420867,0
+IWM.US,D,20170721,000000,134.016,134.323,133.331,133.619,23417795.354902,0
+IWM.US,D,20170724,000000,133.391,133.846,133.072,133.787,17807882.214813,0
+IWM.US,D,20170725,000000,134.581,135.187,134.204,135.007,22467626.909346,0
+IWM.US,D,20170726,000000,135.097,135.097,134.055,134.243,14480804.143459,0
+IWM.US,D,20170727,000000,134.452,134.64,132.676,133.42,25950676.236587,0
+IWM.US,D,20170728,000000,133.112,133.44,132.607,133.063,21264771.222471,0
+IWM.US,D,20170731,000000,133.301,133.459,132.12,132.637,15679056.226827,0
+IWM.US,D,20170801,000000,133.252,133.281,132.11,132.894,21162321.896332,0
+IWM.US,D,20170802,000000,132.715,132.924,130.969,131.416,21266108.565258,0
+IWM.US,D,20170803,000000,131.624,131.713,130.443,130.79,20931856.515204,0
+IWM.US,D,20170804,000000,131.147,131.505,130.75,131.396,17575362.949282,0
+IWM.US,D,20170807,000000,131.624,132.001,130.949,131.624,9789697.903926,0
+IWM.US,D,20170808,000000,131.594,132.904,130.93,131.207,29060962.677337,0
+IWM.US,D,20170809,000000,130.403,130.652,129.599,130.086,28615137.741039,0
+IWM.US,D,20170810,000000,129.599,129.599,127.724,127.734,43687933.24776,0
+IWM.US,D,20170811,000000,127.675,128.151,127.268,127.913,34865431.478722,0
+IWM.US,D,20170814,000000,128.627,129.888,128.598,129.838,23414747.785505,0
+IWM.US,D,20170815,000000,130.096,130.116,128.697,128.747,17746127.614955,0
+IWM.US,D,20170816,000000,129.014,129.689,128.578,128.787,23233317.634736,0
+IWM.US,D,20170817,000000,128.38,129.034,126.455,126.465,34873393.052215,0
+IWM.US,D,20170818,000000,126.018,126.96,125.691,126.455,45235051.403613,0
+IWM.US,D,20170821,000000,126.226,126.553,125.71,126.365,22939938.69052,0
+IWM.US,D,20170822,000000,126.772,127.883,126.663,127.744,26844848.617847,0
+IWM.US,D,20170823,000000,127.03,128.003,126.722,127.536,19604783.149351,0
+IWM.US,D,20170824,000000,128.052,128.33,127.486,127.933,16853691.662951,0
+IWM.US,D,20170825,000000,128.28,128.667,127.863,128.28,18287743.381686,0
+IWM.US,D,20170828,000000,128.727,128.955,128.181,128.806,17388757.775743,0
+IWM.US,D,20170829,000000,127.933,129.154,127.694,128.835,21633800.231775,0
+IWM.US,D,20170830,000000,128.717,129.808,128.617,129.669,16973838.861507,0
+IWM.US,D,20170831,000000,130.195,131.167,129.967,130.969,29668522.444054,0
+IWM.US,D,20170901,000000,131.197,131.793,130.969,131.694,18488381.080454,0
+IWM.US,D,20170905,000000,131.793,132.041,129.878,130.443,23362501.723103,0
+IWM.US,D,20170906,000000,130.979,131.207,130.363,130.722,19626024.425869,0
+IWM.US,D,20170907,000000,130.85,130.93,129.888,130.393,19367510.11899,0
+IWM.US,D,20170908,000000,130.215,131.009,129.918,130.483,23329248.548552,0
+IWM.US,D,20170911,000000,131.574,132.071,131.416,131.833,24050064.217681,0
+IWM.US,D,20170912,000000,132.19,132.815,131.971,132.666,24385379.490525,0
+IWM.US,D,20170913,000000,132.547,133.301,132.458,133.063,27199273.68266,0
+IWM.US,D,20170914,000000,132.894,133.242,132.557,132.934,19544760.947573,0
+IWM.US,D,20170915,000000,132.765,133.539,132.676,133.489,24722334.44439,0
+IWM.US,D,20170918,000000,133.688,134.77,133.668,134.363,26136172.836603,0
+IWM.US,D,20170919,000000,134.532,134.65,134.085,134.363,14941349.928364,0
+IWM.US,D,20170920,000000,134.492,134.978,134.253,134.8,21587294.564639,0
+IWM.US,D,20170921,000000,134.978,135.196,134.452,134.65,18545044.304453,0
+IWM.US,D,20170922,000000,134.63,135.583,134.522,135.236,26877238.112842,0
+IWM.US,D,20170925,000000,135.206,135.831,134.65,135.414,31982696.886321,0
+IWM.US,D,20170926,000000,135.554,136.377,135.444,135.851,30033677.492788,0
+IWM.US,D,20170927,000000,136.833,138.897,136.387,138.51,70088896.932976,0
+IWM.US,D,20170928,000000,138.332,139.086,137.915,138.868,31108296.417763,0
+IWM.US,D,20170929,000000,138.957,139.444,138.808,139.205,23135807.507544,0
+IWM.US,D,20171002,000000,139.334,140.942,139.106,140.942,31658067.254456,0
+IWM.US,D,20171003,000000,141.03,141.239,140.306,141.239,30147763.817549,0
+IWM.US,D,20171004,000000,141.011,141.507,140.366,140.803,23402843.721443,0
+IWM.US,D,20171005,000000,141.199,141.527,140.822,141.17,23980114.236096,0
+IWM.US,D,20171006,000000,140.663,141.249,140.525,140.972,20584893.158003,0
+IWM.US,D,20171009,000000,141.1,141.567,140.158,140.386,14872078.192218,0
+IWM.US,D,20171010,000000,140.872,141.199,140.376,140.812,22553384.141591,0
+IWM.US,D,20171011,000000,140.882,141.1,140.416,140.703,16101209.087205,0
+IWM.US,D,20171012,000000,140.416,140.952,139.999,140.595,18275644.813361,0
+IWM.US,D,20171013,000000,140.872,140.932,140.208,140.346,16409673.701499,0
+IWM.US,D,20171016,000000,140.565,141.259,140.009,140.218,21976250.686937,0
+IWM.US,D,20171017,000000,140.247,140.723,139.502,139.791,19204810.829604,0
+IWM.US,D,20171018,000000,140.455,140.862,140.058,140.475,22162380.181655,0
+IWM.US,D,20171019,000000,139.761,140.306,139.195,140.266,18255032.400369,0
+IWM.US,D,20171020,000000,141.219,141.319,140.812,140.922,26843379.25403,0
+IWM.US,D,20171023,000000,141.07,141.07,139.691,139.84,15593723.275902,0
+IWM.US,D,20171024,000000,140.366,140.733,140.019,140.148,18911610.264946,0
+IWM.US,D,20171025,000000,139.919,139.979,138.312,139.463,29121277.139408,0
+IWM.US,D,20171026,000000,139.919,140.316,139.512,139.751,16165452.938523,0
+IWM.US,D,20171027,000000,139.86,140.862,139.324,140.743,34569270.01496,0
+IWM.US,D,20171030,000000,140.247,140.406,138.461,139.235,32489486.311892,0
+IWM.US,D,20171031,000000,139.771,140.783,139.632,140.237,23890290.554605,0
+IWM.US,D,20171101,000000,141.397,141.427,138.51,139.294,33617321.805,0
+IWM.US,D,20171102,000000,139.264,140.208,138.788,139.701,29986120.696393,0
+IWM.US,D,20171103,000000,139.483,139.939,139.086,139.612,23749038.131736,0
+IWM.US,D,20171106,000000,139.741,140.356,139.404,139.771,16577157.997333,0
+IWM.US,D,20171107,000000,139.781,139.831,138.103,138.103,31431266.212723,0
+IWM.US,D,20171108,000000,137.806,138.52,137.012,138.302,32632952.858427,0
+IWM.US,D,20171109,000000,137.439,138.461,136.496,137.826,42510381.255472,0
+IWM.US,D,20171110,000000,137.856,138.203,137.509,137.726,18965773.151751,0
+IWM.US,D,20171113,000000,137.112,137.955,136.715,137.766,15621142.330333,0
+IWM.US,D,20171114,000000,137.23,137.657,136.794,137.379,20921285.762753,0
+IWM.US,D,20171115,000000,136.565,137.379,135.742,136.833,25324110.480694,0
+IWM.US,D,20171116,000000,137.379,139.414,137.359,138.828,27341052.174056,0
+IWM.US,D,20171117,000000,138.332,140.009,138.273,139.463,27478598.937972,0
+IWM.US,D,20171120,000000,139.751,140.535,139.354,140.485,24237477.642099,0
+IWM.US,D,20171121,000000,141.11,142.133,140.982,141.944,30835091.496099,0
+IWM.US,D,20171122,000000,142.123,142.588,141.726,141.756,15025862.534882,0
+IWM.US,D,20171124,000000,142.053,142.211,141.636,141.814,7255159.2009255,0
+IWM.US,D,20171127,000000,142.143,142.45,141.349,141.388,19590865.512652,0
+IWM.US,D,20171128,000000,141.874,143.719,141.557,143.621,38193000.345809,0
+IWM.US,D,20171129,000000,144.058,144.88,143.709,144.087,38946800.10846,0
+IWM.US,D,20171130,000000,144.782,145.199,143.998,144.345,34269043.109747,0
+IWM.US,D,20171201,000000,144.365,144.395,139.741,143.769,66758567.717815,0
+IWM.US,D,20171204,000000,145.536,146.031,143.085,143.234,38252376.55156,0
+IWM.US,D,20171205,000000,143.709,143.719,141.794,141.794,31560950.166969,0
+IWM.US,D,20171206,000000,141.686,142.033,140.892,141.13,22571130.388126,0
+IWM.US,D,20171207,000000,141.229,142.698,140.962,142.113,28566233.523915,0
+IWM.US,D,20171208,000000,142.698,143.065,142.123,142.241,22121948.489639,0
+IWM.US,D,20171211,000000,142.5,142.926,141.874,142.191,28354582.651081,0
+IWM.US,D,20171212,000000,142.52,142.738,141.686,141.746,27509149.208711,0
+IWM.US,D,20171213,000000,141.676,143.492,141.676,142.598,32005357.13695,0
+IWM.US,D,20171214,000000,142.668,142.995,140.595,141.02,34977057.778053,0
+IWM.US,D,20171215,000000,141.904,143.968,141.477,143.025,45594704.904284,0
+IWM.US,D,20171218,000000,144.365,145.357,144.176,144.97,24164536.527587,0
+IWM.US,D,20171219,000000,145.387,145.407,143.591,143.829,25589005.132102,0
+IWM.US,D,20171220,000000,144.435,144.613,143.611,144.096,20252493.433528,0
+IWM.US,D,20171221,000000,144.503,145.248,144.355,144.732,17765840.067804,0
+IWM.US,D,20171222,000000,144.643,144.653,144.096,144.454,14419864.849039,0
+IWM.US,D,20171226,000000,144.276,144.692,144.186,144.543,12664357.042101,0
+IWM.US,D,20171227,000000,144.474,145.179,144.106,144.395,16904425.026391,0
+IWM.US,D,20171228,000000,144.503,144.99,144.286,144.98,10774514.311086,0
+IWM.US,D,20171229,000000,145.377,145.377,143.719,143.789,22255736.181513,0
+IWM.US,D,20180102,000000,144.464,145.199,143.789,145.139,21701894.864397,0
+IWM.US,D,20180103,000000,145.109,145.674,144.782,145.287,23129436.233162,0
+IWM.US,D,20180104,000000,146.161,146.32,145.248,145.684,15054881.966363,0
+IWM.US,D,20180105,000000,146.091,146.161,145.169,146.002,21080655.30039,0
+IWM.US,D,20180108,000000,145.943,146.438,144.762,146.211,19548085.660351,0
+IWM.US,D,20180109,000000,146.409,146.637,145.943,146.031,17565157.018301,0
+IWM.US,D,20180110,000000,145.684,146.34,145.159,146.051,19613817.015779,0
+IWM.US,D,20180111,000000,146.25,148.701,146.161,148.543,28082695.924118,0
+IWM.US,D,20180112,000000,148.721,149.802,148.513,149.157,25535098.225001,0
+IWM.US,D,20180116,000000,149.802,150.328,146.905,147.242,29340492.514853,0
+IWM.US,D,20180117,000000,147.877,148.939,147.382,148.661,19644602.102548,0
+IWM.US,D,20180118,000000,148.274,148.543,147.481,147.629,18946736.928752,0
+IWM.US,D,20180119,000000,147.808,149.644,147.639,149.554,32900783.214087,0
+IWM.US,D,20180122,000000,149.376,150.368,149.297,150.368,13441245.36788,0
+IWM.US,D,20180123,000000,150.169,151.192,149.624,150.855,17385858.352081,0
+IWM.US,D,20180124,000000,151.252,151.499,149.376,149.902,21539791.181332,0
+IWM.US,D,20180125,000000,150.546,150.815,149.207,149.961,21508919.424271,0
+IWM.US,D,20180126,000000,150.448,150.596,149.713,150.517,17090330.790815,0
+IWM.US,D,20180129,000000,149.991,150.755,149.574,149.654,19374331.87734,0
+IWM.US,D,20180130,000000,148.701,149.217,147.808,148.235,26005676.600301,0
+IWM.US,D,20180131,000000,148.77,149.395,147.024,147.451,27507413.787248,0
+IWM.US,D,20180201,000000,146.845,148.264,146.667,147.927,22622921.935384,0
+IWM.US,D,20180202,000000,147.232,147.252,144.772,145.069,35311449.91149,0
+IWM.US,D,20180205,000000,143.968,145.01,139.444,139.483,55321316.912329,0
+IWM.US,D,20180206,000000,137.25,141.804,136.03,141.17,73411613.271409,0
+IWM.US,D,20180207,000000,141.09,142.201,140.148,141.319,39246579.553087,0
+IWM.US,D,20180208,000000,141.457,141.467,137.171,137.171,46639661.425133,0
+IWM.US,D,20180209,000000,138.391,139.502,134.373,138.401,55903813.847252,0
+IWM.US,D,20180212,000000,138.55,140.445,137.21,139.711,38360728.527818,0
+IWM.US,D,20180213,000000,138.967,140.326,138.53,140.019,26513692.511307,0
+IWM.US,D,20180214,000000,139.215,142.897,138.808,142.539,38458295.09148,0
+IWM.US,D,20180215,000000,143.571,144.166,141.983,144.096,24322553.605524,0
+IWM.US,D,20180216,000000,143.918,145.516,143.859,144.603,29659052.202776,0
+IWM.US,D,20180220,000000,143.869,144.99,143.035,143.442,25435306.451938,0
+IWM.US,D,20180221,000000,143.749,146.022,143.372,143.591,27238220.893948,0
+IWM.US,D,20180222,000000,144.096,145.248,143.274,143.362,17293943.497805,0
+IWM.US,D,20180223,000000,144.256,145.248,143.512,145.208,19151856.287939,0
+IWM.US,D,20180226,000000,145.744,146.428,144.732,146.171,16136425.444687,0
+IWM.US,D,20180227,000000,146.349,146.985,144.048,144.058,19219626.410858,0
+IWM.US,D,20180228,000000,144.405,144.851,141.746,141.784,31759805.077951,0
+IWM.US,D,20180301,000000,141.517,142.945,139.919,141.417,41294016.088514,0
+IWM.US,D,20180302,000000,140.247,144.048,139.939,143.69,33764472.846813,0
+IWM.US,D,20180305,000000,143.184,145.486,142.847,144.96,20787060.688234,0
+IWM.US,D,20180306,000000,145.644,146.548,144.096,146.528,18348509.33552,0
+IWM.US,D,20180307,000000,145.674,148.006,145.447,147.818,24053927.092516,0
+IWM.US,D,20180308,000000,147.976,148.513,146.637,147.51,24803303.646806,0
+IWM.US,D,20180309,000000,148.363,149.931,147.947,149.852,26431870.715072,0
+IWM.US,D,20180312,000000,150.179,150.556,149.445,150.13,16234308.455701,0
+IWM.US,D,20180313,000000,150.894,151.192,149.137,149.415,18829124.33239,0
+IWM.US,D,20180314,000000,150.149,150.308,148.453,148.75,19189996.256143,0
+IWM.US,D,20180315,000000,149.098,149.137,147.461,147.996,15027582.839432,0
+IWM.US,D,20180316,000000,148.056,149.267,147.828,148.83,38173467.280312,0
+IWM.US,D,20180319,000000,148.225,148.264,145.664,147.382,27212191.5876,0
+IWM.US,D,20180320,000000,147.759,148.086,146.885,147.342,12107795.688674,0
+IWM.US,D,20180321,000000,147.421,149.257,147.302,148.205,23554380.683235,0
+IWM.US,D,20180322,000000,147.123,148.056,144.91,144.95,31499855.672255,0
+IWM.US,D,20180323,000000,145.149,145.694,141.775,141.824,37814953.594783,0
+IWM.US,D,20180326,000000,143.769,144.98,142.191,144.93,30090262.108847,0
+IWM.US,D,20180327,000000,145.238,145.277,141.517,142.123,34722131.218216,0
+IWM.US,D,20180328,000000,142.49,143.065,141.209,142.073,28046771.087373,0
+IWM.US,D,20180329,000000,142.807,144.712,142.49,143.531,25611717.788025,0
+IWM.US,D,20180402,000000,143.234,143.749,139.106,140.009,37070825.632233,0
+IWM.US,D,20180403,000000,140.872,142.351,140.178,142.013,31587615.391404,0
+IWM.US,D,20180404,000000,140.366,144.206,140.148,143.829,31335709.190522,0
+IWM.US,D,20180405,000000,144.653,145.189,143.968,145.01,18304008.170875,0
+IWM.US,D,20180406,000000,144.018,144.99,140.982,142.123,27255249.591075,0
+IWM.US,D,20180409,000000,143.115,144.226,142.181,142.291,20097653.930429,0
+IWM.US,D,20180410,000000,143.819,145.526,143.382,144.98,26129154.5584,0
+IWM.US,D,20180411,000000,144.395,145.873,144.256,145.287,15746941.238274,0
+IWM.US,D,20180412,000000,145.992,146.885,145.506,146.29,15248220.212371,0
+IWM.US,D,20180413,000000,146.766,146.805,145.099,145.526,20961501.78683,0
+IWM.US,D,20180416,000000,146.369,147.282,145.674,146.845,19938837.67176,0
+IWM.US,D,20180417,000000,147.659,148.88,147.421,148.463,19703196.260067,0
+IWM.US,D,20180418,000000,148.9,149.684,148.562,148.87,17957563.827643,0
+IWM.US,D,20180419,000000,148.543,148.92,147.342,147.828,17111617.418069,0
+IWM.US,D,20180420,000000,147.5,148.146,146.647,147.014,22725119.312995,0
+IWM.US,D,20180423,000000,147.242,147.739,146.121,146.796,14036849.673035,0
+IWM.US,D,20180424,000000,147.362,148.066,144.802,145.992,26299949.457895,0
+IWM.US,D,20180425,000000,145.923,146.33,144.573,145.764,23254874.350811,0
+IWM.US,D,20180426,000000,145.982,146.885,145.516,146.438,15723964.540293,0
+IWM.US,D,20180427,000000,146.409,146.845,145.357,146.23,18761737.171235,0
+IWM.US,D,20180430,000000,146.538,147.113,144.89,144.92,16529801.751966,0
+IWM.US,D,20180501,000000,144.623,145.853,143.422,145.635,26424594.441577,0
+IWM.US,D,20180502,000000,145.357,147.242,145.257,146.191,17759372.045186,0
+IWM.US,D,20180503,000000,145.674,146.061,143.829,145.387,22201768.806765,0
+IWM.US,D,20180504,000000,144.861,147.937,144.415,147.192,18966580.394835,0
+IWM.US,D,20180507,000000,147.639,149.217,147.55,148.453,17248030.413608,0
+IWM.US,D,20180508,000000,148.334,149.187,148.175,149.187,18282447.423623,0
+IWM.US,D,20180509,000000,149.356,150.388,148.77,149.971,16671447.214539,0
+IWM.US,D,20180510,000000,150.189,151.41,150.041,150.795,16745704.508163,0
+IWM.US,D,20180511,000000,150.815,151.37,150.328,151.102,15248694.883398,0
+IWM.US,D,20180514,000000,151.281,151.906,150.338,150.517,15899223.967708,0
+IWM.US,D,20180515,000000,150.001,150.855,149.485,150.536,18561392.740554,0
+IWM.US,D,20180516,000000,150.755,152.481,150.735,152.104,22221351.254174,0
+IWM.US,D,20180517,000000,152.184,153.137,151.956,152.809,19719602.140432,0
+IWM.US,D,20180518,000000,153.087,153.424,152.7,153.007,18598347.542881,0
+IWM.US,D,20180521,000000,153.474,154.288,153.464,154.019,16575034.575137,0
+IWM.US,D,20180522,000000,154.308,154.376,152.78,152.908,13977469.436108,0
+IWM.US,D,20180523,000000,152.491,153.394,152.303,153.107,15060432.896338,0
+IWM.US,D,20180524,000000,153.057,153.454,151.837,153.167,13525753.94322,0
+IWM.US,D,20180525,000000,152.898,153.295,152.63,152.888,11796232.107484,0
+IWM.US,D,20180529,000000,152.064,153.345,151.35,152.67,22202789.702202,0
+IWM.US,D,20180530,000000,153.464,155.379,153.464,155.072,26627195.323276,0
+IWM.US,D,20180531,000000,155.072,155.369,153.444,153.871,30229160.324668,0
+IWM.US,D,20180601,000000,154.833,155.369,154.328,154.843,22331065.768073,0
+IWM.US,D,20180604,000000,155.31,155.697,154.366,155.697,15695569.941161,0
+IWM.US,D,20180605,000000,155.537,156.708,155.329,156.678,14053181.98443,0
+IWM.US,D,20180606,000000,156.659,157.79,156.53,157.79,17626621.373454,0
+IWM.US,D,20180607,000000,157.949,158.068,156.183,156.937,18589909.282773,0
+IWM.US,D,20180608,000000,156.967,157.482,156.698,157.393,18587763.689107,0
+IWM.US,D,20180611,000000,157.512,157.949,157.165,157.632,16845504.343578,0
+IWM.US,D,20180612,000000,157.78,158.763,157.592,158.366,17103352.498548,0
+IWM.US,D,20180613,000000,158.604,158.693,157.492,157.731,21003929.918985,0
+IWM.US,D,20180614,000000,158.326,158.663,157.482,158.594,20363285.279333,0
+IWM.US,D,20180615,000000,158.078,158.693,157.403,158.633,26366484.025231,0
+IWM.US,D,20180618,000000,157.83,159.378,157.592,159.368,19695035.143341,0
+IWM.US,D,20180619,000000,158.386,159.507,157.413,159.378,26031432.794445,0
+IWM.US,D,20180620,000000,160.161,160.866,159.685,160.648,20330237.694782,0
+IWM.US,D,20180621,000000,160.658,160.757,158.604,159.17,28507346.098308,0
+IWM.US,D,20180622,000000,159.745,159.924,158.147,158.643,36118363.447275,0
+IWM.US,D,20180625,000000,158.078,158.207,155.13,156.054,39149031.129721,0
+IWM.US,D,20180626,000000,156.183,157.522,155.836,156.947,21668300.047642,0
+IWM.US,D,20180627,000000,157.105,157.383,154.356,154.416,29105671.447569,0
+IWM.US,D,20180628,000000,154.278,155.21,153.375,154.883,28309409.287763,0
+IWM.US,D,20180629,000000,155.3,156.024,154.625,154.773,25545541.995394,0
+IWM.US,D,20180702,000000,153.861,155.944,153.582,155.885,25690533.334422,0
+IWM.US,D,20180703,000000,156.301,157.185,156.252,156.51,14294821.786682,0
+IWM.US,D,20180705,000000,157.344,158.316,156.381,158.286,19648742.120763,0
+IWM.US,D,20180706,000000,158.416,159.784,157.969,159.596,20667034.424971,0
+IWM.US,D,20180709,000000,160.331,160.628,159.735,160.608,17461119.40864,0
+IWM.US,D,20180710,000000,160.866,161.144,158.991,159.884,19807019.209582,0
+IWM.US,D,20180711,000000,159.03,159.944,158.485,158.554,25205981.893746,0
+IWM.US,D,20180712,000000,159.427,159.596,158.088,159.298,20678612.971535,0
+IWM.US,D,20180713,000000,159.239,160.062,158.842,158.842,16243313.0961,0
+IWM.US,D,20180716,000000,159.16,159.407,157.443,158.217,16809422.290952,0
+IWM.US,D,20180717,000000,158.197,159.378,158.038,158.931,15953301.192015,0
+IWM.US,D,20180718,000000,158.793,159.427,158.019,159.358,14525326.471781,0
+IWM.US,D,20180719,000000,159.17,160.548,158.693,160.479,19393349.960045,0
+IWM.US,D,20180720,000000,160.132,160.608,159.695,159.824,18521236.176329,0
+IWM.US,D,20180723,000000,159.646,160.459,159.209,160.023,13002189.784639,0
+IWM.US,D,20180724,000000,160.747,161.045,157.691,158.336,27228423.119583,0
+IWM.US,D,20180725,000000,158.386,158.921,157.612,158.921,19414319.132153,0
+IWM.US,D,20180726,000000,159.07,160.668,158.931,159.745,22076999.864408,0
+IWM.US,D,20180727,000000,159.844,160.052,156.341,156.798,30339353.54077,0
+IWM.US,D,20180730,000000,156.788,157.502,155.657,155.786,21180511.572276,0
+IWM.US,D,20180731,000000,156.094,158.068,155.964,157.354,24841934.410743,0
+IWM.US,D,20180801,000000,157.185,157.711,156.064,157.245,18913025.20788,0
+IWM.US,D,20180802,000000,156.51,158.643,156.49,158.416,19281523.109686,0
+IWM.US,D,20180803,000000,158.594,159.09,157.105,157.849,22910668.318304,0
+IWM.US,D,20180806,000000,157.741,158.931,157.383,158.753,17169795.35662,0
+IWM.US,D,20180807,000000,159.279,159.844,159.02,159.13,15859463.466571,0
+IWM.US,D,20180808,000000,159.13,159.358,157.939,158.991,15592665.092084,0
+IWM.US,D,20180809,000000,159.06,160.043,158.971,159.378,11002302.99105,0
+IWM.US,D,20180810,000000,158.495,160.003,158.406,158.951,21631892.477518,0
+IWM.US,D,20180813,000000,159.15,159.417,157.364,157.999,21628037.665037,0
+IWM.US,D,20180814,000000,158.356,159.944,158.336,159.547,18639500.815482,0
+IWM.US,D,20180815,000000,159.11,159.219,156.688,157.562,28966191.734544,0
+IWM.US,D,20180816,000000,158.306,159.517,158.138,159.04,16322246.554408,0
+IWM.US,D,20180817,000000,158.892,159.814,158.376,159.695,15923742.590683,0
+IWM.US,D,20180820,000000,160.142,160.489,159.219,160.152,13225937.21021,0
+IWM.US,D,20180821,000000,160.449,162.573,160.429,161.997,21778680.71345,0
+IWM.US,D,20180822,000000,161.839,162.702,161.68,162.404,15104164.10628,0
+IWM.US,D,20180823,000000,162.315,162.731,161.442,161.908,13645947.500305,0
+IWM.US,D,20180824,000000,162.374,162.98,162.246,162.801,12537784.148281,0
+IWM.US,D,20180827,000000,163.287,164.071,162.831,163.03,16739329.202604,0
+IWM.US,D,20180828,000000,163.337,163.654,162.325,163.178,13882656.165962,0
+IWM.US,D,20180829,000000,163.198,163.912,162.663,163.654,13869581.045142,0
+IWM.US,D,20180830,000000,163.347,164.329,163.01,163.535,14967576.76236,0
+IWM.US,D,20180831,000000,163.138,164.468,163.128,164.141,12902534.063781,0
+IWM.US,D,20180904,000000,163.932,164.239,162.344,163.427,18892914.676357,0
+IWM.US,D,20180905,000000,163.357,163.407,161.62,162.99,15986342.729801,0
+IWM.US,D,20180906,000000,163.347,163.654,161.68,161.879,17548133.360145,0
+IWM.US,D,20180907,000000,161.482,162.653,160.945,161.789,18180841.621156,0
+IWM.US,D,20180910,000000,162.464,162.88,161.65,161.987,11665721.762064,0
+IWM.US,D,20180911,000000,161.849,162.811,161.273,162.256,14839831.803986,0
+IWM.US,D,20180912,000000,162.027,162.315,160.628,161.869,22739115.557635,0
+IWM.US,D,20180913,000000,162.493,162.751,161.531,161.908,15358539.402737,0
+IWM.US,D,20180914,000000,162.007,163.108,161.66,162.593,16585984.258174,0
+IWM.US,D,20180917,000000,162.633,162.751,160.648,160.846,21106189.77983,0
+IWM.US,D,20180918,000000,161.075,161.957,160.916,161.541,13722122.626125,0
+IWM.US,D,20180919,000000,161.551,162.295,160.39,160.935,18545083.608424,0
+IWM.US,D,20180920,000000,161.63,162.513,161.085,162.444,17833727.094839,0
+IWM.US,D,20180921,000000,162.95,163.01,161.492,161.66,34298871.799902,0
+IWM.US,D,20180924,000000,161.531,161.759,160.092,161.055,16640536.153507,0
+IWM.US,D,20180925,000000,161.322,161.769,161.125,161.303,14502624.901592,0
+IWM.US,D,20180926,000000,161.64,161.739,159.577,159.824,18699623.796672,0
+IWM.US,D,20180927,000000,160.152,160.459,159.557,159.834,15214298.870324,0
+IWM.US,D,20180928,000000,159.279,160.747,159.279,160.321,23906783.105263,0
+IWM.US,D,20181001,000000,161.025,161.055,157.681,158.217,29328497.749321,0
+IWM.US,D,20181002,000000,158.068,158.416,156.173,156.52,29899223.649005,0
+IWM.US,D,20181003,000000,157.115,158.613,156.5,157.869,27362354.926015,0
+IWM.US,D,20181004,000000,157.364,157.562,155.15,155.657,30974352.517801,0
+IWM.US,D,20181005,000000,155.766,156.153,152.828,154.228,32842641.556123,0
+IWM.US,D,20181008,000000,153.891,154.456,152.72,153.931,22424855.119399,0
+IWM.US,D,20181009,000000,153.742,154.773,153.137,153.325,21678124.024655,0
+IWM.US,D,20181010,000000,152.988,153.147,148.74,148.92,49328696.981235,0
+IWM.US,D,20181011,000000,148.205,149.634,146.041,146.101,72410615.721972,0
+IWM.US,D,20181012,000000,147.976,148.165,144.464,146.121,56236557.229519,0
+IWM.US,D,20181015,000000,145.893,147.719,145.089,146.637,34427395.783124,0
+IWM.US,D,20181016,000000,147.709,151.122,146.528,150.904,37393627.125576,0
+IWM.US,D,20181017,000000,150.468,150.507,148.274,150.249,25378451.747057,0
+IWM.US,D,20181018,000000,149.713,149.921,146.835,147.441,32635091.397535,0
+IWM.US,D,20181019,000000,147.887,148.74,145.287,145.893,35969260.308266,0
+IWM.US,D,20181022,000000,146.418,146.895,145.069,145.566,29665816.516861,0
+IWM.US,D,20181023,000000,143.581,145.437,141.646,144.246,39137785.155214,0
+IWM.US,D,20181024,000000,144.028,144.553,138.709,138.828,42485461.530441,0
+IWM.US,D,20181025,000000,139.562,142.51,139.264,141.834,33968736.588798,0
+IWM.US,D,20181026,000000,140.346,142.133,137.657,140.286,38883312.102728,0
+IWM.US,D,20181029,000000,141.854,143.294,138.004,139.502,34725656.482023,0
+IWM.US,D,20181030,000000,139.671,142.578,139.404,142.43,30505687.943522,0
+IWM.US,D,20181031,000000,143.869,144.435,142.708,142.708,38672331.412979,0
+IWM.US,D,20181101,000000,143.541,146.27,143.472,146.022,29958115.105789,0
+IWM.US,D,20181102,000000,146.538,147.332,144.99,146.488,28039726.606524,0
+IWM.US,D,20181105,000000,146.528,147.104,144.91,146.379,17809951.216127,0
+IWM.US,D,20181106,000000,146.161,147.54,146.051,147.084,16371747.385646,0
+IWM.US,D,20181107,000000,147.778,149.713,147.242,149.713,23262827.861951,0
+IWM.US,D,20181108,000000,148.969,150.189,148.721,149.326,15756557.6097,0
+IWM.US,D,20181109,000000,148.393,148.423,145.496,146.558,21713872.497429,0
+IWM.US,D,20181112,000000,146.508,146.637,143.502,143.671,23009492.609018,0
+IWM.US,D,20181113,000000,144.196,145.625,142.965,143.214,19415851.986999,0
+IWM.US,D,20181114,000000,144.395,145.05,141.229,142.161,25808330.357106,0
+IWM.US,D,20181115,000000,141.239,144.375,140.912,144.176,25737818.026407,0
+IWM.US,D,20181116,000000,143.274,144.851,142.738,144.513,30827695.295105,0
+IWM.US,D,20181119,000000,144.266,144.603,141.12,141.586,22645858.321601,0
+IWM.US,D,20181120,000000,140.058,141.18,138.481,138.858,27235918.0844,0
+IWM.US,D,20181121,000000,139.612,142.083,139.374,140.822,18820584.285077,0
+IWM.US,D,20181123,000000,139.651,142.013,139.642,140.683,11706002.284965,0
+IWM.US,D,20181126,000000,142.033,143.065,141.477,142.5,16133619.745878,0
+IWM.US,D,20181127,000000,141.894,142.43,141.05,141.319,15203672.689197,0
+IWM.US,D,20181128,000000,141.914,144.93,140.495,144.802,27466113.376706,0
+IWM.US,D,20181129,000000,144.196,145.287,143.105,144.405,15910816.62339,0
+IWM.US,D,20181130,000000,144.058,145.407,143.719,145.169,21346240.290766,0
+IWM.US,D,20181203,000000,146.845,146.925,144.593,146.558,24551382.329013,0
+IWM.US,D,20181204,000000,146.25,146.598,139.949,140.326,43185060.110111,0
+IWM.US,D,20181206,000000,138.342,140.009,136.437,140.009,39508990.999802,0
+IWM.US,D,20181207,000000,139.949,141.02,136.288,136.992,29988296.523882,0
+IWM.US,D,20181210,000000,137.23,137.677,134.532,136.605,32355288.447814,0
+IWM.US,D,20181211,000000,138.57,139.047,135.434,136.456,30728696.656008,0
+IWM.US,D,20181212,000000,137.816,139.592,137.716,137.766,29325732.362275,0
+IWM.US,D,20181213,000000,138.163,138.58,135.583,135.791,24395793.027094,0
+IWM.US,D,20181214,000000,134.809,136.248,133.261,133.758,25270261.017857,0
+IWM.US,D,20181217,000000,133.301,134.442,129.958,130.79,38211008.618812,0
+IWM.US,D,20181218,000000,131.941,132.845,130.086,130.622,44297332.238734,0
+IWM.US,D,20181219,000000,130.572,132.358,127.189,127.893,49954724.575071,0
+IWM.US,D,20181220,000000,127.546,128.27,124.301,125.77,60675045.765528,0
+IWM.US,D,20181221,000000,126.345,126.891,122.138,122.505,62243314.49643,0
+IWM.US,D,20181224,000000,121.91,122.595,120.103,120.143,29941130.751603,0
+IWM.US,D,20181226,000000,120.52,126.078,120.075,125.908,42102716.443261,0
+IWM.US,D,20181227,000000,124.341,126.445,122.029,126.445,41416620.289116,0
+IWM.US,D,20181228,000000,126.445,128.826,125.531,126.802,37714271.939518,0
+IWM.US,D,20181231,000000,127.636,127.943,125.78,127.804,30567347.810733,0
+IWM.US,D,20190102,000000,126.137,128.985,125.531,128.508,28599356.693025,0
+IWM.US,D,20190103,000000,127.804,128.488,125.641,126.216,30694407.46911,0
+IWM.US,D,20190104,000000,127.814,131.317,127.626,130.949,37044630.039856,0
+IWM.US,D,20190107,000000,131.019,133.966,130.513,133.222,31934190.747871,0
+IWM.US,D,20190108,000000,134.363,135.315,133.043,135.266,28626407.902604,0
+IWM.US,D,20190109,000000,135.722,136.863,135.157,136.387,26995686.170524,0
+IWM.US,D,20190110,000000,135.583,137.171,134.899,137.092,23990838.173252,0
+IWM.US,D,20190111,000000,136.496,137.429,136.178,137.131,23500049.494812,0
+IWM.US,D,20190114,000000,136.308,136.903,135.613,135.752,30579490.722001,0
+IWM.US,D,20190115,000000,136.149,137.102,135.613,136.913,26905935.050208,0
+IWM.US,D,20190116,000000,137.131,138.63,137.122,137.935,21822524.796333,0
+IWM.US,D,20190117,000000,137.429,139.651,137.409,139.175,20194353.791153,0
+IWM.US,D,20190118,000000,139.899,141.17,139.344,140.614,29659308.18248,0
+IWM.US,D,20190122,000000,139.771,140.058,137.489,138.381,29066642.604957,0
+IWM.US,D,20190123,000000,138.699,139.502,136.913,138.014,21606584.751754,0
+IWM.US,D,20190124,000000,137.846,139.106,137.756,138.838,17787507.641231,0
+IWM.US,D,20190125,000000,139.919,140.922,139.741,140.624,23330846.910015,0
+IWM.US,D,20190128,000000,139.304,140.208,138.748,139.85,23873455.353948,0
+IWM.US,D,20190129,000000,140.009,140.118,139.225,139.522,12662190.284758,0
+IWM.US,D,20190130,000000,140.276,141.567,139.027,141.06,26736117.711002,0
+IWM.US,D,20190131,000000,140.892,142.49,140.812,142.261,28555115.539261,0
+IWM.US,D,20190201,000000,142.539,142.857,141.804,142.38,17872936.332597,0
+IWM.US,D,20190204,000000,142.598,144.077,142.083,144.067,22319529.548861,0
+IWM.US,D,20190205,000000,144.116,144.682,143.402,144.216,19170136.665354,0
+IWM.US,D,20190206,000000,144.146,144.454,143.264,144.038,14376170.927478,0
+IWM.US,D,20190207,000000,143.085,143.829,141.616,142.867,23942617.240536,0
+IWM.US,D,20190208,000000,142.261,143.065,141.726,143.015,14106294.749769,0
+IWM.US,D,20190211,000000,143.452,144.246,142.807,144.196,17157216.070503,0
+IWM.US,D,20190212,000000,144.99,146.211,144.95,146.031,21772817.367301,0
+IWM.US,D,20190213,000000,146.428,146.736,145.744,146.428,16276755.735944,0
+IWM.US,D,20190214,000000,145.625,147.332,145.456,146.746,19123052.524398,0
+IWM.US,D,20190215,000000,147.729,149.108,147.232,149.088,28541808.625794,0
+IWM.US,D,20190219,000000,148.453,149.921,148.453,149.495,16614609.642157,0
+IWM.US,D,20190220,000000,149.505,150.398,149.386,150.209,19192637.684514,0
+IWM.US,D,20190221,000000,149.951,150.189,148.939,149.634,18333099.155739,0
+IWM.US,D,20190222,000000,150.091,151.063,149.921,150.943,21387143.630427,0
+IWM.US,D,20190225,000000,151.827,152.224,150.884,150.983,18815151.267014,0
+IWM.US,D,20190226,000000,150.805,150.983,149.723,149.921,22524542.081874,0
+IWM.US,D,20190227,000000,149.346,150.259,148.999,150.14,19064267.893791,0
+IWM.US,D,20190228,000000,149.911,150.298,149.237,149.624,19022751.815308,0
+IWM.US,D,20190301,000000,150.745,151.132,149.594,151.033,20166816.824811,0
+IWM.US,D,20190304,000000,151.32,151.529,148.493,149.654,24415239.422297,0
+IWM.US,D,20190305,000000,149.772,149.782,148.86,148.959,17600820.836369,0
+IWM.US,D,20190306,000000,148.91,148.959,145.923,146.061,31019205.402591,0
+IWM.US,D,20190307,000000,146.061,146.161,144.454,144.762,28104124.650341,0
+IWM.US,D,20190308,000000,143.948,144.831,143.749,144.722,21444788.445894,0
+IWM.US,D,20190311,000000,145.169,147.272,144.97,147.252,21851014.128112,0
+IWM.US,D,20190312,000000,147.362,147.917,146.776,147.332,19873054.918832,0
+IWM.US,D,20190313,000000,147.858,148.631,147.699,147.917,25261130.403195,0
+IWM.US,D,20190314,000000,147.838,147.957,147.163,147.312,14896828.607838,0
+IWM.US,D,20190315,000000,147.481,148.77,147.292,147.709,23078298.744284,0
+IWM.US,D,20190318,000000,147.996,149.307,147.441,148.651,25681324.111818,0
+IWM.US,D,20190319,000000,149.336,149.386,147.52,147.897,19523429.977378,0
+IWM.US,D,20190320,000000,147.887,148.731,145.853,146.657,30789356.79146,0
+IWM.US,D,20190321,000000,146.161,149.326,146.161,148.582,33278332.114821,0
+IWM.US,D,20190322,000000,147.56,147.897,143.134,143.184,42493289.067317,0
+IWM.US,D,20190325,000000,143.045,144.802,142.013,143.819,27645376.770133,0
+IWM.US,D,20190326,000000,144.94,146.25,144.286,145.317,22267691.643075,0
+IWM.US,D,20190327,000000,145.169,145.654,143.045,144.752,24533761.048949,0
+IWM.US,D,20190328,000000,145.248,146.349,144.415,146.061,20349767.736897,0
+IWM.US,D,20190329,000000,147.054,147.342,145.546,146.498,29572673.161561,0
+IWM.US,D,20190401,000000,147.649,148.245,147.094,148.096,20978812.666308,0
+IWM.US,D,20190402,000000,148.195,148.205,146.885,147.719,19075063.384328,0
+IWM.US,D,20190403,000000,149.028,149.405,148.066,148.473,20434860.832823,0
+IWM.US,D,20190404,000000,148.592,149.287,148.175,149.197,16625634.909753,0
+IWM.US,D,20190405,000000,149.554,150.685,149.445,150.606,22341260.613319,0
+IWM.US,D,20190408,000000,150.091,150.715,149.336,150.358,14841683.121772,0
+IWM.US,D,20190409,000000,149.713,149.941,148.235,148.513,19368376.821927,0
+IWM.US,D,20190410,000000,148.79,150.586,148.641,150.536,19791269.403184,0
+IWM.US,D,20190411,000000,150.735,150.894,150.051,150.348,12768663.732789,0
+IWM.US,D,20190412,000000,151.32,151.35,150.348,150.894,14755842.242614,0
+IWM.US,D,20190415,000000,151.162,151.31,149.753,150.408,11457538.708774,0
+IWM.US,D,20190416,000000,150.923,151.112,150.219,150.755,17538345.66372,0
+IWM.US,D,20190417,000000,151.3,151.32,148.513,149.366,17878532.613306,0
+IWM.US,D,20190418,000000,149.376,149.534,148.006,148.93,24324009.868018,0
+IWM.US,D,20190422,000000,148.622,149.088,147.867,148.543,16298786.115252,0
+IWM.US,D,20190423,000000,148.681,151.261,148.671,150.785,24449153.709786,0
+IWM.US,D,20190424,000000,150.835,151.856,150.596,151.271,18865715.321043,0
+IWM.US,D,20190425,000000,150.556,150.685,148.78,149.991,20236993.560071,0
+IWM.US,D,20190426,000000,150.199,151.658,149.654,151.459,17764595.442074,0
+IWM.US,D,20190429,000000,151.787,152.74,151.658,152.174,14315449.316586,0
+IWM.US,D,20190430,000000,152.293,152.333,150.199,151.479,25213467.788417,0
+IWM.US,D,20190501,000000,151.837,151.896,149.951,150.031,18532511.376865,0
+IWM.US,D,20190502,000000,149.882,151.34,148.959,150.735,23738185.196934,0
+IWM.US,D,20190503,000000,151.499,153.732,151.38,153.622,21087074.94889,0
+IWM.US,D,20190506,000000,151.37,154.159,151.222,153.801,22219079.686244,0
+IWM.US,D,20190507,000000,152.451,152.988,149.505,150.745,26579274.713206,0
+IWM.US,D,20190508,000000,150.497,151.3,149.892,150.001,16839017.172873,0
+IWM.US,D,20190509,000000,148.83,149.892,147.113,149.445,26396878.087883,0
+IWM.US,D,20190510,000000,148.89,150.071,147.044,149.862,27739436.210281,0
+IWM.US,D,20190513,000000,147.064,147.391,144.643,145.089,28148907.997337,0
+IWM.US,D,20190514,000000,145.417,147.53,145.159,146.915,16217677.837249,0
+IWM.US,D,20190515,000000,145.843,147.769,145.526,147.411,19239213.897237,0
+IWM.US,D,20190516,000000,147.858,149.435,147.788,148.324,14392001.357404,0
+IWM.US,D,20190517,000000,147.192,148.582,146.101,146.26,22503700.899618,0
+IWM.US,D,20190520,000000,145.387,146.25,144.88,145.238,19531042.854108,0
+IWM.US,D,20190521,000000,146.071,147.411,146.022,147.192,12183873.058466,0
+IWM.US,D,20190522,000000,146.617,146.965,145.456,145.972,14549301.893727,0
+IWM.US,D,20190523,000000,144.543,144.543,142.181,142.965,27566741.618883,0
+IWM.US,D,20190524,000000,143.899,144.573,143.352,144.286,16817478.597091,0
+IWM.US,D,20190528,000000,144.493,145.109,143.144,143.154,14674268.363731,0
+IWM.US,D,20190529,000000,142.43,142.52,141.011,141.944,23640528.939596,0
+IWM.US,D,20190530,000000,142.341,143.144,140.713,141.557,18537576.550077,0
+IWM.US,D,20190531,000000,139.879,140.515,139.057,139.572,26555076.568761,0
+IWM.US,D,20190603,000000,139.821,140.872,139.066,140.058,27749712.686851,0
+IWM.US,D,20190604,000000,141.547,143.829,140.108,143.7,22172592.159402,0
+IWM.US,D,20190605,000000,144.256,144.375,142.211,143.729,19002565.699226,0
+IWM.US,D,20190606,000000,143.661,144.028,141.914,143.362,21707433.700842,0
+IWM.US,D,20190607,000000,143.869,144.98,143.571,144.355,17877484.507429,0
+IWM.US,D,20190610,000000,144.92,146.548,144.92,145.208,19763547.002726,0
+IWM.US,D,20190611,000000,146.29,146.627,144.087,144.782,16064979.89664,0
+IWM.US,D,20190612,000000,144.663,145.238,144.126,144.94,12495799.445536,0
+IWM.US,D,20190613,000000,145.754,146.578,145.327,146.488,15507277.720277,0
+IWM.US,D,20190614,000000,146.3,146.359,145.179,145.189,16881893.773408,0
+IWM.US,D,20190617,000000,145.843,146.815,145.644,146.201,13026696.314082,0
+IWM.US,D,20190618,000000,147.183,148.979,146.221,147.897,23014839.964581,0
+IWM.US,D,20190619,000000,148.066,148.562,147.312,148.423,16271256.20347,0
+IWM.US,D,20190620,000000,149.842,150.011,148.304,149.108,18323458.597254,0
+IWM.US,D,20190621,000000,148.959,148.999,147.51,147.838,20675612.768461,0
+IWM.US,D,20190624,000000,148.225,148.274,145.972,146.051,24995347.885172,0
+IWM.US,D,20190625,000000,146.26,146.448,144.99,145.139,18184383.009669,0
+IWM.US,D,20190626,000000,145.674,146.181,144.772,144.802,16377349.71312,0
+IWM.US,D,20190627,000000,145.228,147.669,145.228,147.53,23199863.909157,0
+IWM.US,D,20190628,000000,147.838,149.822,147.828,149.317,36541197.576474,0
+IWM.US,D,20190701,000000,151.3,151.747,149.038,149.892,24108846.8327,0
+IWM.US,D,20190702,000000,149.822,149.911,148.136,148.979,19811469.628385,0
+IWM.US,D,20190703,000000,149.405,150.13,148.999,150.051,9492116.4582588,0
+IWM.US,D,20190705,000000,149.307,150.527,148.711,150.468,14742206.788267,0
+IWM.US,D,20190708,000000,150.001,150.269,148.74,149.018,10138386.604648,0
+IWM.US,D,20190709,000000,148.403,149.247,148.344,149.217,12893683.615882,0
+IWM.US,D,20190710,000000,149.991,150.348,148.701,149.475,18041997.826217,0
+IWM.US,D,20190711,000000,149.694,149.743,148.096,148.76,14850667.606289,0
+IWM.US,D,20190712,000000,148.969,150.458,148.731,149.902,17367825.892018,0
+IWM.US,D,20190715,000000,150.348,150.378,148.701,149.108,12698608.940617,0
+IWM.US,D,20190716,000000,148.959,149.991,148.523,149.058,15779399.263269,0
+IWM.US,D,20190717,000000,149.058,149.157,147.629,148.016,14740533.850039,0
+IWM.US,D,20190718,000000,147.966,148.86,147.629,148.562,16398154.614788,0
+IWM.US,D,20190719,000000,148.79,149.247,147.719,147.719,17893318.968531,0
+IWM.US,D,20190722,000000,148.116,148.552,147.312,147.579,15080882.046683,0
+IWM.US,D,20190723,000000,148.156,148.572,147.451,148.552,16134047.050582,0
+IWM.US,D,20190724,000000,148.165,151.212,148.006,151.023,24808442.388988,0
+IWM.US,D,20190725,000000,150.943,151.003,148.92,149.177,18642977.705172,0
+IWM.US,D,20190726,000000,149.395,151.182,149.317,150.963,14850066.960997,0
+IWM.US,D,20190729,000000,150.953,151.122,149.405,149.941,13737777.699875,0
+IWM.US,D,20190730,000000,148.9,151.569,148.562,151.569,21601075.141339,0
+IWM.US,D,20190731,000000,151.519,152.918,149.366,150.348,42118708.120245,0
+IWM.US,D,20190801,000000,150.656,151.886,147.49,148.165,39644753.968138,0
+IWM.US,D,20190802,000000,147.262,147.649,145.267,146.518,31395236.565391,0
+IWM.US,D,20190805,000000,143.839,143.948,140.396,142.123,40843712.515178,0
+IWM.US,D,20190806,000000,142.995,143.759,141.527,143.442,25287699.887188,0
+IWM.US,D,20190807,000000,142.043,143.769,140.872,143.402,24942760.180566,0
+IWM.US,D,20190808,000000,144.186,146.568,144.028,146.488,20218577.130451,0
+IWM.US,D,20190809,000000,146.061,146.121,144.067,144.633,20112003.910803,0
+IWM.US,D,20190812,000000,143.869,144.156,142.44,142.767,15796704.095983,0
+IWM.US,D,20190813,000000,142.45,145.764,141.804,144.295,22860948.795742,0
+IWM.US,D,20190814,000000,142.073,142.103,139.919,140.266,29403589.49647,0
+IWM.US,D,20190815,000000,140.803,140.852,139.037,139.701,25286273.858518,0
+IWM.US,D,20190816,000000,140.336,143.005,140.306,142.728,24935680.426922,0
+IWM.US,D,20190819,000000,144.345,144.89,143.988,144.166,17736248.209265,0
+IWM.US,D,20190820,000000,143.958,144.048,143.075,143.234,13877856.042603,0
+IWM.US,D,20190821,000000,144.633,144.663,143.849,144.395,14365170.854735,0
+IWM.US,D,20190822,000000,144.682,145.069,143.224,144.067,13519153.899574,0
+IWM.US,D,20190823,000000,143.303,144.146,139.175,139.651,38507078.37331,0
+IWM.US,D,20190826,000000,140.972,141.209,139.909,141.19,19981809.004941,0
+IWM.US,D,20190827,000000,142.083,142.143,138.927,139.096,25581219.92258,0
+IWM.US,D,20190828,000000,138.828,141.527,138.52,140.723,20967414.514891,0
+IWM.US,D,20190829,000000,142.261,143.372,142.083,143.194,19572541.80009,0
+IWM.US,D,20190830,000000,143.938,144.008,142.161,142.935,19503714.501148,0
+IWM.US,D,20190903,000000,141.586,142.43,140.198,140.842,21560749.267704,0
+IWM.US,D,20190904,000000,142.133,142.47,141.329,141.964,13663725.996251,0
+IWM.US,D,20190905,000000,143.899,145.883,143.452,144.603,26743816.250231,0
+IWM.US,D,20190906,000000,144.712,145.218,143.879,143.938,15251607.408385,0
+IWM.US,D,20190909,000000,144.583,146.201,144.096,145.883,26846338.137546,0
+IWM.US,D,20190910,000000,145.654,147.838,144.89,147.749,30799440.779355,0
+IWM.US,D,20190911,000000,148.383,150.923,147.451,150.765,44747802.098097,0
+IWM.US,D,20190912,000000,150.943,151.619,149.386,150.805,40246810.171204,0
+IWM.US,D,20190913,000000,151.579,152.62,150.894,151.072,32326676.165153,0
+IWM.US,D,20190916,000000,150.735,152.451,150.487,151.619,24203870.731815,0
+IWM.US,D,20190917,000000,151.122,151.32,150.239,151.252,23977331.71655,0
+IWM.US,D,20190918,000000,151.242,151.261,148.91,150.308,20666562.777327,0
+IWM.US,D,20190919,000000,150.576,151.549,149.336,149.564,22852941.871514,0
+IWM.US,D,20190920,000000,149.445,150.438,148.314,149.247,24544858.87772,0
+IWM.US,D,20190923,000000,148.711,149.753,148.423,149.128,16101184.900147,0
+IWM.US,D,20190924,000000,149.495,149.634,146.32,146.885,29423102.406084,0
+IWM.US,D,20190925,000000,146.736,148.75,146.28,148.493,22972515.63522,0
+IWM.US,D,20190926,000000,148.324,148.324,146.428,146.835,21919334.506615,0
+IWM.US,D,20190927,000000,147.262,147.649,145.02,145.664,20944946.752937,0
+IWM.US,D,20190930,000000,145.873,146.717,145.307,145.843,18788492.089345,0
+IWM.US,D,20191001,000000,146.578,147.778,142.668,142.985,35876107.882819,0
+IWM.US,D,20191002,000000,142.261,142.261,140.555,141.884,26012248.425711,0
+IWM.US,D,20191003,000000,141.359,142.568,139.661,142.37,27248768.467135,0
+IWM.US,D,20191004,000000,142.618,143.829,141.766,143.719,19532134.295132,0
+IWM.US,D,20191007,000000,143.382,144.603,142.738,143.482,16671002.777335,0
+IWM.US,D,20191008,000000,142.053,142.558,140.803,141.13,19106738.353297,0
+IWM.US,D,20191009,000000,142.171,142.321,141.309,141.775,11467905.886814,0
+IWM.US,D,20191010,000000,141.973,143.105,141.746,142.351,17143398.20542,0
+IWM.US,D,20191011,000000,144.335,146.438,142.321,144.752,30688340.54855,0
+IWM.US,D,20191014,000000,144.444,144.851,143.68,144.216,11378936.814729,0
+IWM.US,D,20191015,000000,144.702,146.598,144.335,145.893,18696581.266245,0
+IWM.US,D,20191016,000000,145.714,146.726,145.644,146.051,13674885.300463,0
+IWM.US,D,20191017,000000,146.746,147.937,146.518,147.769,13967890.353064,0
+IWM.US,D,20191018,000000,147.372,147.927,145.953,147.054,15037778.692473,0
+IWM.US,D,20191021,000000,148.562,149.336,148.304,148.433,18126456.011853,0
+IWM.US,D,20191022,000000,148.592,149.395,148.156,148.602,13158391.825379,0
+IWM.US,D,20191023,000000,148.731,149.108,147.976,148.79,9100304.247444,0
+IWM.US,D,20191024,000000,149.307,149.405,147.897,148.572,9014905.7899021,0
+IWM.US,D,20191025,000000,148.314,149.862,148.304,149.356,10928931.548451,0
+IWM.US,D,20191028,000000,149.991,151.29,149.366,150.666,15973269.624569,0
+IWM.US,D,20191029,000000,150.338,151.609,150.189,151.162,12430357.327019,0
+IWM.US,D,20191030,000000,151.102,151.122,149.624,150.656,14996892.485311,0
+IWM.US,D,20191031,000000,150.428,150.428,148.631,149.792,17998760.435391,0
+IWM.US,D,20191101,000000,150.715,152.441,150.378,152.353,19116769.935898,0
+IWM.US,D,20191104,000000,153.612,153.911,152.71,153.177,16792743.298383,0
+IWM.US,D,20191105,000000,153.612,154.595,153.195,153.375,14279540.604548,0
+IWM.US,D,20191106,000000,153.215,153.215,152.064,152.481,16630247.583408,0
+IWM.US,D,20191107,000000,153.941,154.328,152.422,152.888,13956477.084735,0
+IWM.US,D,20191108,000000,152.531,153.484,152.204,153.305,12438000.437571,0
+IWM.US,D,20191111,000000,152.283,153.127,152.134,153.007,10922903.931862,0
+IWM.US,D,20191112,000000,153.157,154.069,152.73,153.057,14857198.112141,0
+IWM.US,D,20191113,000000,151.996,152.74,151.479,152.403,15252510.391909,0
+IWM.US,D,20191114,000000,152.184,153.137,152.054,152.353,13630523.211406,0
+IWM.US,D,20191115,000000,153.444,153.504,152.601,153.147,13616880.7025,0
+IWM.US,D,20191118,000000,152.958,152.978,152.194,152.76,11186994.363568,0
+IWM.US,D,20191119,000000,153.335,153.911,152.561,153.335,15786313.738678,0
+IWM.US,D,20191120,000000,152.79,153.801,151.539,152.75,22137280.061479,0
+IWM.US,D,20191121,000000,153.047,153.117,151.519,151.986,15969067.123117,0
+IWM.US,D,20191122,000000,152.561,152.78,151.619,152.471,13991207.685455,0
+IWM.US,D,20191125,000000,153.255,155.954,153.117,155.707,25711440.023294,0
+IWM.US,D,20191126,000000,155.875,156.649,155.419,155.816,16102193.702054,0
+IWM.US,D,20191127,000000,156.49,157.006,156.193,156.917,13689330.013484,0
+IWM.US,D,20191129,000000,156.52,156.887,155.796,155.895,10365145.319029,0
+IWM.US,D,20191202,000000,156.262,156.321,154.099,154.347,17892717.315445,0
+IWM.US,D,20191203,000000,153.047,154.278,152.353,153.891,15558879.802242,0
+IWM.US,D,20191204,000000,154.635,155.349,154.446,154.913,11251249.30062,0
+IWM.US,D,20191205,000000,155.597,155.776,154.585,155.072,11922541.96704,0
+IWM.US,D,20191206,000000,156.688,157.462,156.61,156.907,17108764.352935,0
+IWM.US,D,20191209,000000,156.838,157.215,156.5,156.619,14394612.551951,0
+IWM.US,D,20191210,000000,156.52,157.036,156.064,156.708,14401928.129416,0
+IWM.US,D,20191211,000000,156.957,157.145,156.074,156.669,20372104.485616,0
+IWM.US,D,20191212,000000,156.838,159.11,156.361,157.999,25813868.185756,0
+IWM.US,D,20191213,000000,157.78,158.832,156.659,157.383,24220060.944239,0
+IWM.US,D,20191216,000000,158.683,159.417,158.366,158.515,20808305.995929,0
+IWM.US,D,20191217,000000,158.763,159.279,158.326,159.279,13430995.093957,0
+IWM.US,D,20191218,000000,159.626,159.844,158.941,159.586,15984476.295104,0
+IWM.US,D,20191219,000000,159.844,160.281,159.447,160.281,12336263.621871,0
+IWM.US,D,20191220,000000,160.688,160.945,160.271,160.509,26320176.893536,0
+IWM.US,D,20191223,000000,160.777,160.896,159.924,160.836,13832730.045607,0
+IWM.US,D,20191224,000000,160.985,161.223,160.578,161.203,4481647.3188953,0
+IWM.US,D,20191226,000000,161.352,161.502,160.896,161.203,9707018.4749009,0
+IWM.US,D,20191227,000000,161.64,161.64,159.983,160.41,12681131.775111,0
+IWM.US,D,20191230,000000,160.519,160.738,159.17,159.993,15419313.418923,0
+IWM.US,D,20191231,000000,159.646,160.886,159.288,160.221,17958057.646757,0
+IWM.US,D,20200102,000000,161.263,161.273,158.852,160.331,18919129.416822,0
+IWM.US,D,20200103,000000,158.376,159.964,158.336,159.695,19964790.385756,0
+IWM.US,D,20200106,000000,158.485,160.092,158.177,159.914,17763302.442227,0
+IWM.US,D,20200107,000000,159.427,159.904,158.832,159.378,12356927.432362,0
+IWM.US,D,20200108,000000,159.397,160.568,159.298,159.874,14306644.219421,0
+IWM.US,D,20200109,000000,160.658,160.985,159.824,160.062,12316724.509609,0
+IWM.US,D,20200110,000000,160.102,160.241,158.822,159.457,15885613.708213,0
+IWM.US,D,20200113,000000,159.507,160.578,158.693,160.499,17871638.293779,0
+IWM.US,D,20200114,000000,159.705,162.087,159.547,161.095,18970419.082611,0
+IWM.US,D,20200115,000000,160.688,162.444,160.678,161.879,15961159.970508,0
+IWM.US,D,20200116,000000,163.06,164.289,162.9,163.972,20654311.024296,0
+IWM.US,D,20200117,000000,164.676,164.955,163.138,163.535,18927771.251341,0
+IWM.US,D,20200121,000000,162.841,163.456,161.779,162.166,18543903.481518,0
+IWM.US,D,20200122,000000,162.673,163.089,161.7,162.057,15422670.381114,0
+IWM.US,D,20200123,000000,161.62,162.454,160.003,161.957,16495822.965654,0
+IWM.US,D,20200124,000000,162.493,162.493,158.852,159.944,21186944.322099,0
+IWM.US,D,20200127,000000,157.502,159.1,157.085,158.147,19168337.752863,0
+IWM.US,D,20200128,000000,159.11,159.954,158.128,159.437,17256906.05636,0
+IWM.US,D,20200129,000000,159.665,160.112,158.534,158.564,15476888.696596,0
+IWM.US,D,20200130,000000,157.492,158.753,156.629,158.564,22632691.491515,0
+IWM.US,D,20200131,000000,157.959,158.554,154.753,155.25,31472262.269443,0
+IWM.US,D,20200203,000000,156.301,157.582,156.193,156.997,17994389.632323,0
+IWM.US,D,20200204,000000,158.931,159.874,158.783,159.348,16537088.103402,0
+IWM.US,D,20200205,000000,161.015,162.027,160.241,161.819,18411459.179196,0
+IWM.US,D,20200206,000000,162.384,162.633,161.283,161.452,15270200.201974,0
+IWM.US,D,20200207,000000,160.826,160.896,159.02,159.447,18641615.167532,0
+IWM.US,D,20200210,000000,159.16,160.429,159.07,160.36,11816746.764447,0
+IWM.US,D,20200211,000000,161.313,162.444,160.806,161.482,15514921.838623,0
+IWM.US,D,20200212,000000,162.503,162.771,161.789,162.593,12534460.443296,0
+IWM.US,D,20200213,000000,161.739,163.417,161.63,163.02,13078642.05384,0
+IWM.US,D,20200214,000000,163.168,163.248,161.849,162.394,16549517.228198,0
+IWM.US,D,20200218,000000,161.997,162.543,160.965,162.037,13877991.087014,0
+IWM.US,D,20200219,000000,162.653,163.605,162.037,162.87,11460895.670964,0
+IWM.US,D,20200220,000000,162.394,163.565,161.115,163.277,21075743.311884,0
+IWM.US,D,20200221,000000,162.633,163.098,160.866,161.62,19366531.550906,0
+IWM.US,D,20200224,000000,156.56,161.58,155.806,156.758,29198068.027431,0
+IWM.US,D,20200225,000000,157.175,157.413,150.845,151.192,46576046.437342,0
+IWM.US,D,20200226,000000,151.896,153.295,149.137,149.415,40933744.81005,0
+IWM.US,D,20200227,000000,146.389,149.911,143.928,144.166,52245484.936712,0
+IWM.US,D,20200228,000000,140.088,144.226,139.185,141.527,75227376.080565,0
+IWM.US,D,20200302,000000,143.115,146.27,140.614,146.081,34708802.133279,0
+IWM.US,D,20200303,000000,146.141,149.128,141.507,143.095,44398881.60473,0
+IWM.US,D,20200304,000000,145.347,147.451,143.651,147.163,37424446.477344,0
+IWM.US,D,20200305,000000,143.948,147.471,140.703,142.49,33840403.078663,0
+IWM.US,D,20200306,000000,138.024,141.19,136.367,139.661,41035490.695899,0
+IWM.US,D,20200309,000000,129.719,131.704,125.988,126.088,58231687.234896,0
+IWM.US,D,20200310,000000,130.295,130.383,123.815,130.016,56280323.712256,0
+IWM.US,D,20200311,000000,126.633,127.933,120.094,121.751,53270088.047656,0
+IWM.US,D,20200312,000000,112.939,115.956,107.948,108.295,72494260.617757,0
+IWM.US,D,20200313,000000,114.418,116.016,105.945,115.539,59881001.760565,0
+IWM.US,D,20200316,000000,105.071,107.651,98.0975,100.219,61101645.013534,0
+IWM.US,D,20200317,000000,101.518,106.867,97.3026,104.823,61359240.212182,0
+IWM.US,D,20200318,000000,99.6531,103.256,93.0914,96.6825,64411291.270115,0
+IWM.US,D,20200319,000000,96.3897,103.285,92.5496,100.467,64781418.775002,0
+IWM.US,D,20200320,000000,102.62,105.21,97.1459,98.0776,78790401.933021,0
+IWM.US,D,20200323,000000,98.5667,98.8297,92.762,96.6259,65691331.892512,0
+IWM.US,D,20200324,000000,101.915,105.736,96.6556,105.468,75877734.847671,0
+IWM.US,D,20200325,000000,106.292,110.697,102.928,106.767,57722823.76904,0
+IWM.US,D,20200326,000000,108.295,114.17,107.978,113.416,53205304.018694,0
+IWM.US,D,20200327,000000,108.971,112.642,107.651,109.268,41127899.36929,0
+IWM.US,D,20200330,000000,109.943,111.908,107.581,111.709,42797092.633837,0
+IWM.US,D,20200331,000000,111.273,112.791,108.692,111.134,54534453.44042,0
+IWM.US,D,20200401,000000,105.548,107.174,102.462,103.543,55848867.90442,0
+IWM.US,D,20200402,000000,102.63,107.184,101.518,104.545,45085697.323871,0
+IWM.US,D,20200403,000000,103.483,104.872,99.6034,101.578,43453299.63018,0
+IWM.US,D,20200406,000000,105.905,110.042,105.835,109.338,50167478.982459,0
+IWM.US,D,20200407,000000,113.486,115.182,109.099,109.626,59270250.309892,0
+IWM.US,D,20200408,000000,111.551,115.768,109.983,114.637,54404889.413673,0
+IWM.US,D,20200409,000000,118.377,120.997,117.811,120.123,71753744.589308,0
+IWM.US,D,20200413,000000,119.271,119.915,115.639,116.869,41402562.569036,0
+IWM.US,D,20200414,000000,120.292,121.255,117.782,119.231,36141088.196728,0
+IWM.US,D,20200415,000000,114.428,115.639,113.277,114.369,35852809.698517,0
+IWM.US,D,20200416,000000,114.657,114.984,111.233,113.515,50984408.983933,0
+IWM.US,D,20200417,000000,118.357,119.141,116.572,118.507,47635911.256503,0
+IWM.US,D,20200420,000000,116.105,119.32,115.569,117.107,37800147.083675,0
+IWM.US,D,20200421,000000,113.991,115.768,113.099,114.309,32555952.349228,0
+IWM.US,D,20200422,000000,116.819,117.474,115.311,115.698,25138467.750532,0
+IWM.US,D,20200423,000000,116.621,119.32,116.195,116.839,39726865.001283,0
+IWM.US,D,20200424,000000,118.01,119.726,116.602,118.834,27969400.717735,0
+IWM.US,D,20200427,000000,120.342,124.708,120.253,123.567,40190391.841174,0
+IWM.US,D,20200428,000000,127.317,127.645,123.577,125.353,48709673.556482,0
+IWM.US,D,20200429,000000,129.599,132.865,128.032,131.515,51900308.398474,0
+IWM.US,D,20200430,000000,128.062,129.054,126.355,126.524,45037670.895418,0
+IWM.US,D,20200501,000000,123.458,123.746,119.698,121.503,44650930.912374,0
+IWM.US,D,20200504,000000,120.005,122.227,118.685,122.029,29352076.100387,0
+IWM.US,D,20200505,000000,124.351,126.137,122.425,122.962,32144466.989534,0
+IWM.US,D,20200506,000000,123.775,124.48,121.374,122.058,30730715.267617,0
+IWM.US,D,20200507,000000,123.676,124.757,122.862,123.726,28316710.756111,0
+IWM.US,D,20200508,000000,126.375,128.865,125.422,128.508,33125652.314505,0
+IWM.US,D,20200511,000000,126.623,129.064,125.571,127.873,35001377.865587,0
+IWM.US,D,20200512,000000,128.41,128.439,123.15,123.279,45601866.28925,0
+IWM.US,D,20200513,000000,121.999,122.406,116.909,119.141,60478655.918946,0
+IWM.US,D,20200514,000000,116.482,119.678,113.763,119.538,57579253.419711,0
+IWM.US,D,20200515,000000,118.467,121.88,117.941,121.444,41442180.971203,0
+IWM.US,D,20200518,000000,127.636,129.501,127.03,128.797,48485822.328117,0
+IWM.US,D,20200519,000000,128.37,129.561,126.276,126.276,31176887.892883,0
+IWM.US,D,20200520,000000,128.845,131.069,128.538,130.106,36977005.03929,0
+IWM.US,D,20200521,000000,130.156,131.147,128.707,130.345,33696751.098011,0
+IWM.US,D,20200522,000000,130.77,131.137,129.134,130.979,24755370.943206,0
+IWM.US,D,20200526,000000,136.02,136.298,131.069,134.73,38078713.47002,0
+IWM.US,D,20200527,000000,137.459,139.324,133.341,138.917,43960784.43369,0
+IWM.US,D,20200528,000000,140.525,140.525,133.589,135.633,43427374.126625,0
+IWM.US,D,20200529,000000,134.263,135.216,132.448,134.849,42876052.294791,0
+IWM.US,D,20200601,000000,135.196,137.558,134.561,136.159,26433151.62139,0
+IWM.US,D,20200602,000000,136.972,137.736,135.494,137.28,25405276.202961,0
+IWM.US,D,20200603,000000,139.492,141.814,138.937,140.585,37193671.703423,0
+IWM.US,D,20200604,000000,139.661,141.369,139.007,140.376,29770747.032106,0
+IWM.US,D,20200605,000000,146.478,147.887,145.199,145.814,55116729.668432,0
+IWM.US,D,20200608,000000,147.927,148.92,147.222,148.631,34848026.874393,0
+IWM.US,D,20200609,000000,146.478,147.362,144.722,145.893,40833817.992577,0
+IWM.US,D,20200610,000000,145.724,145.893,141.646,141.924,53325761.617837,0
+IWM.US,D,20200611,000000,136.079,136.942,130.87,131.119,74199928.974634,0
+IWM.US,D,20200612,000000,136.258,136.923,130.255,134.233,65778381.116811,0
+IWM.US,D,20200615,000000,129.838,138.391,129.838,137.359,58874227.535272,0
+IWM.US,D,20200616,000000,142.917,142.917,137.399,140.653,50253986.013525,0
+IWM.US,D,20200617,000000,140.862,141.249,137.687,138.113,35733621.919956,0
+IWM.US,D,20200618,000000,136.754,139.612,136.208,138.064,27688653.464931,0
+IWM.US,D,20200619,000000,140.693,140.783,136.238,137.359,51626218.633578,0
+IWM.US,D,20200622,000000,136.625,138.868,135.236,138.729,29751057.758521,0
+IWM.US,D,20200623,000000,140.595,140.932,138.957,139.304,20883116.568521,0
+IWM.US,D,20200624,000000,137.469,137.945,132.795,134.78,44137766.181244,0
+IWM.US,D,20200625,000000,134.145,136.962,132.775,136.833,38176462.444416,0
+IWM.US,D,20200626,000000,135.881,136.228,132.974,133.152,40135894.366724,0
+IWM.US,D,20200629,000000,135.117,138.312,133.569,137.509,34834243.274309,0
+IWM.US,D,20200630,000000,137.052,139.909,136.972,139.483,33736527.723855,0
+IWM.US,D,20200701,000000,139.939,140.783,137.607,138.163,27158378.405351,0
+IWM.US,D,20200702,000000,140.832,141.527,138.233,138.729,24658778.916452,0
+IWM.US,D,20200706,000000,141.557,141.934,139.235,139.721,20384255.459235,0
+IWM.US,D,20200707,000000,138.51,139.731,136.863,137.26,23261379.661811,0
+IWM.US,D,20200708,000000,137.141,138.828,135.504,138.283,28083706.741612,0
+IWM.US,D,20200709,000000,138.351,138.679,133.708,135.474,35565734.506477,0
+IWM.US,D,20200710,000000,135.544,137.846,134.879,137.677,24644223.346079,0
+IWM.US,D,20200713,000000,139.106,140.912,135.791,135.921,35142456.947868,0
+IWM.US,D,20200714,000000,135.831,138.312,135.047,138.173,28858751.811959,0
+IWM.US,D,20200715,000000,141.656,143.958,141.05,143.244,41850159.207383,0
+IWM.US,D,20200716,000000,142.341,142.897,141.14,142.39,31339627.494034,0
+IWM.US,D,20200717,000000,142.907,143.789,141.746,142.817,21191032.942815,0
+IWM.US,D,20200720,000000,142.351,143.065,141.397,142.191,20184261.740906,0
+IWM.US,D,20200721,000000,143.671,145.307,143.412,144.196,25194985.85218,0
+IWM.US,D,20200722,000000,143.303,144.821,143.244,144.276,25071866.668785,0
+IWM.US,D,20200723,000000,144.156,146.33,142.926,144.425,22279891.998606,0
+IWM.US,D,20200724,000000,143.502,143.859,141.794,142.311,20545797.80098,0
+IWM.US,D,20200727,000000,142.42,143.879,141.626,143.799,13724862.818318,0
+IWM.US,D,20200728,000000,143.284,144.206,142.291,142.36,13619500.967193,0
+IWM.US,D,20200729,000000,143.214,145.595,143.194,145.496,20390663.014206,0
+IWM.US,D,20200730,000000,143.352,145.267,142.558,144.91,24244622.902359,0
+IWM.US,D,20200731,000000,144.305,144.583,140.942,143.561,30729578.475858,0
+IWM.US,D,20200803,000000,144.454,146.111,143.432,145.903,21327497.335854,0
+IWM.US,D,20200804,000000,145.536,147.034,145.199,146.895,20822385.887481,0
+IWM.US,D,20200805,000000,148.353,149.911,147.867,149.822,19017678.579744,0
+IWM.US,D,20200806,000000,149.822,150.458,148.959,149.763,18720899.33819,0
+IWM.US,D,20200807,000000,149.485,152.224,149.187,152.144,21017578.474657,0
+IWM.US,D,20200810,000000,152.62,154.715,152.62,153.722,24636317.201264,0
+IWM.US,D,20200811,000000,155.15,155.697,152.134,152.838,31163651.525004,0
+IWM.US,D,20200812,000000,154.565,154.773,152.461,153.454,24022773.153103,0
+IWM.US,D,20200813,000000,152.948,154.426,152.62,153.137,16218441.745187,0
+IWM.US,D,20200814,000000,152.253,153.692,151.846,153.037,13714871.547482,0
+IWM.US,D,20200817,000000,153.434,153.951,152.7,153.831,10002292.07205,0
+IWM.US,D,20200818,000000,153.781,153.781,151.687,152.363,15035568.599983,0
+IWM.US,D,20200819,000000,152.888,153.96,152.164,152.373,14717093.566766,0
+IWM.US,D,20200820,000000,150.805,152.461,150.556,151.737,15821331.56072,0
+IWM.US,D,20200821,000000,151.152,151.697,149.634,150.626,21233110.362619,0
+IWM.US,D,20200824,000000,151.837,152.243,150.348,152.204,14070264.094644,0
+IWM.US,D,20200825,000000,152.77,152.78,150.795,152.373,16700670.220431,0
+IWM.US,D,20200826,000000,152.471,152.73,151.182,151.41,14137592.803741,0
+IWM.US,D,20200827,000000,152.094,152.958,150.646,151.777,17972202.037132,0
+IWM.US,D,20200828,000000,152.571,153.147,151.707,153.067,12699144.079292,0
+IWM.US,D,20200831,000000,153.137,153.315,151.3,151.42,17503238.148002,0
+IWM.US,D,20200901,000000,151.222,153.255,150.468,153.157,16068851.841621,0
+IWM.US,D,20200902,000000,153.891,154.863,152.154,154.356,17207544.300708,0
+IWM.US,D,20200903,000000,154.029,154.188,149.008,149.812,32968440.464064,0
+IWM.US,D,20200904,000000,151.687,151.866,145.437,148.86,31429931.893317,0
+IWM.US,D,20200908,000000,147.282,148.543,145.149,146.002,27148426.438486,0
+IWM.US,D,20200909,000000,147.52,148.83,146.677,148.195,19764539.679927,0
+IWM.US,D,20200910,000000,148.89,149.902,146.181,146.28,23614944.070451,0
+IWM.US,D,20200911,000000,147.024,147.153,143.869,145.297,21403368.107852,0
+IWM.US,D,20200914,000000,146.697,149.465,146.488,149.118,22573882.673849,0
+IWM.US,D,20200915,000000,150.398,150.695,148.92,149.405,16603978.42206,0
+IWM.US,D,20200916,000000,150.13,152.809,149.862,150.825,22799289.936324,0
+IWM.US,D,20200917,000000,148.681,150.418,147.838,149.723,20532794.23354,0
+IWM.US,D,20200918,000000,150.001,151.29,147.242,149.326,39368795.752958,0
+IWM.US,D,20200921,000000,145.962,146.379,142.558,144.096,41729482.916918,0
+IWM.US,D,20200922,000000,144.802,145.447,142.787,145.208,19899355.321797,0
+IWM.US,D,20200923,000000,145.129,146.141,140.803,140.892,34157189.048946,0
+IWM.US,D,20200924,000000,140.862,143.303,138.947,140.892,32439645.854037,0
+IWM.US,D,20200925,000000,140.276,143.611,140.188,143.184,21156153.188567,0
+IWM.US,D,20200928,000000,145.089,147.123,143.174,146.707,17998097.306865,0
+IWM.US,D,20200929,000000,146.548,146.965,144.732,146.051,19125101.369829,0
+IWM.US,D,20200930,000000,146.598,148.612,145.208,146.488,29729841.676856,0
+IWM.US,D,20201001,000000,147.481,148.84,146.191,148.82,26455804.81746,0
+IWM.US,D,20201002,000000,146.121,150.189,145.704,149.475,30116622.979459,0
+IWM.US,D,20201005,000000,151.082,153.841,151.072,153.602,18972300.634221,0
+IWM.US,D,20201006,000000,154.992,157.462,152.898,153.167,37168226.91766,0
+IWM.US,D,20201007,000000,155.082,157.026,154.952,156.51,27660078.470653,0
+IWM.US,D,20201008,000000,158.157,158.703,157.046,158.296,38119802.243798,0
+IWM.US,D,20201009,000000,159.735,160.092,158.236,159.11,25603085.023654,0
+IWM.US,D,20201012,000000,159.784,160.608,159.02,160.171,20795109.939814,0
+IWM.US,D,20201013,000000,158.941,159.606,157.919,159.11,20560192.124295,0
+IWM.US,D,20201014,000000,159.397,160.291,157.393,157.542,19493613.380753,0
+IWM.US,D,20201015,000000,155.776,159.567,155.3,159.15,23381126.766103,0
+IWM.US,D,20201016,000000,159.596,160.082,158.733,158.773,18041834.563572,0
+IWM.US,D,20201019,000000,159.279,160.41,156.5,156.877,18774949.352056,0
+IWM.US,D,20201020,000000,157.999,158.872,156.808,157.215,19354831.061255,0
+IWM.US,D,20201021,000000,157.324,157.81,155.776,155.865,17899069.441739,0
+IWM.US,D,20201022,000000,156.61,158.613,155.667,158.564,21140470.904376,0
+IWM.US,D,20201023,000000,159.457,159.715,157.701,159.457,21361250.376284,0
+IWM.US,D,20201026,000000,157.374,157.82,153.911,156.034,27108187.235144,0
+IWM.US,D,20201027,000000,155.934,156.53,154.446,154.675,20986147.391862,0
+IWM.US,D,20201028,000000,151.252,152.016,149.664,149.921,33068513.411684,0
+IWM.US,D,20201029,000000,149.395,152.363,148.314,151.717,27817055.505065,0
+IWM.US,D,20201030,000000,150.913,151.856,148.056,149.713,32449091.908257,0
+IWM.US,D,20201102,000000,151.35,152.461,150.279,152.393,25821949.686748,0
+IWM.US,D,20201103,000000,154.923,157.681,154.565,156.708,30940187.289578,0
+IWM.US,D,20201104,000000,154.258,158.773,154.218,156.887,46246883.747558,0
+IWM.US,D,20201105,000000,158.445,161.928,158.346,161.263,32631107.587406,0
+IWM.US,D,20201106,000000,161.967,162.057,159.685,160.003,25492980.493433,0
+IWM.US,D,20201109,000000,173.051,174.162,165.599,165.797,56295052.623216,0
+IWM.US,D,20201110,000000,167.425,169.499,165.996,168.893,36293097.813958,0
+IWM.US,D,20201111,000000,169.509,169.647,167.088,168.824,24513619.275807,0
+IWM.US,D,20201112,000000,167.614,168.834,164.616,166.224,34778886.151481,0
+IWM.US,D,20201113,000000,167.574,170.283,167.534,169.667,26069523.380737,0
+IWM.US,D,20201116,000000,172.595,173.865,171.533,173.716,32530155.84332,0
+IWM.US,D,20201117,000000,172.149,174.848,170.431,174.509,26744748.459786,0
+IWM.US,D,20201118,000000,174.986,175.75,171.979,172.079,24927960.724017,0
+IWM.US,D,20201119,000000,171.781,173.677,171.205,173.398,20643160.79023,0
+IWM.US,D,20201120,000000,172.773,174.024,171.95,173.587,25460646.427115,0
+IWM.US,D,20201123,000000,175.283,177.982,174.778,176.831,25376053.197069,0
+IWM.US,D,20201124,000000,179.342,181.347,178.34,180.146,35733994.803779,0
+IWM.US,D,20201125,000000,179.442,180.235,177.884,179.53,21558511.964774,0
+IWM.US,D,20201127,000000,179.66,180.414,179.183,180.294,10618745.621814,0
+IWM.US,D,20201130,000000,179.759,180.245,176.346,177.03,26056619.584915,0
+IWM.US,D,20201201,000000,179.54,180.146,177.03,178.668,31008658.837199,0
+IWM.US,D,20201202,000000,177.943,179.422,176.773,178.856,20597358.563386,0
+IWM.US,D,20201203,000000,179.293,181.088,178.906,179.848,20045935.95214,0
+IWM.US,D,20201204,000000,180.93,184.294,179.848,184.055,24966694.282953,0
+IWM.US,D,20201207,000000,184.085,184.78,183.311,184.234,14980338.459211,0
+IWM.US,D,20201208,000000,183.003,186.764,182.964,186.586,20558006.218864,0
+IWM.US,D,20201209,000000,187.777,188.561,183.768,185.216,30157664.386914,0
+IWM.US,D,20201210,000000,183.629,187.42,183.173,187.023,21722610.072388,0
+IWM.US,D,20201211,000000,185.792,187.488,184.155,186.099,31561510.500496,0
+IWM.US,D,20201214,000000,188.312,189.453,186.259,186.317,32862945.584116,0
+IWM.US,D,20201215,000000,188.114,191.19,187.101,190.971,27428229.388207,0
+IWM.US,D,20201216,000000,191.418,191.498,189.305,190.287,25978960.986161,0
+IWM.US,D,20201217,000000,191.021,192.649,190.366,192.559,24296447.706823,0
+IWM.US,D,20201218,000000,192.867,194.067,191.091,191.627,37751684.280373,0
+IWM.US,D,20201221,000000,188.252,192.053,187.836,191.527,31471783.567239,0
+IWM.US,D,20201222,000000,192.262,193.958,191.666,193.7,22458770.414681,0
+IWM.US,D,20201223,000000,194.792,195.853,194.137,195.348,18748787.016883,0
+IWM.US,D,20201224,000000,196.122,196.132,194.296,195.218,9077585.5447561,0
+IWM.US,D,20201228,000000,197.332,197.351,194.355,194.494,27695410.724458,0
+IWM.US,D,20201229,000000,194.861,195.208,189.761,190.724,34558813.143245,0
+IWM.US,D,20201230,000000,191.338,193.72,191.319,192.678,20995165.133585,0
+IWM.US,D,20201231,000000,192.876,193.095,190.912,192.331,25227758.308938,0
+IWM.US,D,20210104,000000,193.78,194.127,187.3,189.81,34317202.567022,0
+IWM.US,D,20210105,000000,189.423,193.849,189.403,192.758,27975235.845649,0
+IWM.US,D,20210106,000000,195.685,202.849,195.368,200.626,53979314.084487,0
+IWM.US,D,20210107,000000,201.797,204.556,201.787,204.218,24497514.725883,0
+IWM.US,D,20210108,000000,205.339,205.776,200.756,203.772,29579801.289322,0
+IWM.US,D,20210111,000000,201.182,204.169,200.924,203.593,21407861.861802,0
+IWM.US,D,20210112,000000,204.556,207.364,204.526,207.235,25375045.402956,0
+IWM.US,D,20210113,000000,207.403,207.701,205.211,205.756,23224117.482279,0
+IWM.US,D,20210114,000000,207.215,210.906,207.106,209.875,34571527.473773,0
+IWM.US,D,20210115,000000,206.789,209.885,204.307,206.729,41839563.26008,0
+IWM.US,D,20210119,000000,209.289,209.546,207.691,209.398,20127272.999407,0
+IWM.US,D,20210120,000000,210.282,211.868,209.021,210.31,25877421.698106,0
+IWM.US,D,20210121,000000,210.876,211.064,207.92,208.495,21648834.504351,0
+IWM.US,D,20210122,000000,206.48,211.224,205.558,210.906,25281246.981483,0
+IWM.US,D,20210125,000000,210.837,213.764,207.573,210.697,34644168.265639,0
+IWM.US,D,20210126,000000,212.187,212.564,208.734,209.249,24434748.300735,0
+IWM.US,D,20210127,000000,205.508,208.941,203.355,205.399,46719202.583291,0
+IWM.US,D,20210128,000000,206.818,208.337,203.683,204.744,32827149.745019,0
+IWM.US,D,20210129,000000,205.736,206.967,200.934,201.648,41379248.260026,0
+IWM.US,D,20210201,000000,204.218,207.543,201.847,206.6,26886679.128092,0
+IWM.US,D,20210202,000000,209.101,209.973,206.867,209.546,23214818.565999,0
+IWM.US,D,20210203,000000,209.636,210.649,207.563,210.172,24387264.065516,0
+IWM.US,D,20210204,000000,210.996,214.667,210.986,214.469,25893515.162296,0
+IWM.US,D,20210205,000000,216.731,217.624,214.607,217.436,23791483.39639,0
+IWM.US,D,20210208,000000,219.539,223.002,219.152,222.982,21235519.998343,0
+IWM.US,D,20210209,000000,222.814,225.244,222,224.043,19889381.183461,0
+IWM.US,D,20210210,000000,225.542,225.929,220.66,222.565,28497668.251441,0
+IWM.US,D,20210211,000000,223.806,224.639,219.172,222.307,26348933.290754,0
+IWM.US,D,20210212,000000,221.633,223.409,220.362,222.932,17778465.71245,0
+IWM.US,D,20210216,000000,225.106,225.254,220.512,221.533,23445612.488008,0
+IWM.US,D,20210217,000000,219.361,220.462,216.751,219.787,25651268.667987,0
+IWM.US,D,20210218,000000,218.11,218.665,215.213,216.393,24976747.02923,0
+IWM.US,D,20210219,000000,218.229,221.99,217.941,220.909,31844058.681381,0
+IWM.US,D,20210222,000000,219.261,222.08,218.745,219.479,23723493.574355,0
+IWM.US,D,20210223,000000,216.751,218.735,211.451,217.544,39396387.140181,0
+IWM.US,D,20210224,000000,218.388,223.121,217.495,222.684,28119961.127031,0
+IWM.US,D,20210225,000000,222.476,223.259,213.863,214.459,50930501.069038,0
+IWM.US,D,20210226,000000,215.341,218.001,210.717,214.16,48660104.195244,0
+IWM.US,D,20210301,000000,219.231,222.397,218.705,221.771,26668419.141466,0
+IWM.US,D,20210302,000000,221.494,221.663,217.336,217.505,27417105.356789,0
+IWM.US,D,20210303,000000,218.19,219.985,215.044,215.153,34055600.37898,0
+IWM.US,D,20210304,000000,214.359,216.482,205.439,209.14,60273294.689172,0
+IWM.US,D,20210305,000000,212.762,214.002,203.276,213.566,54236248.170197,0
+IWM.US,D,20210308,000000,215.193,218.04,213.526,214.577,41407594.485041,0
+IWM.US,D,20210309,000000,218.18,220.71,216.711,219.092,32872752.428629,0
+IWM.US,D,20210310,000000,221.306,224.619,220.919,222.902,37526017.007016,0
+IWM.US,D,20210311,000000,225.185,227.864,224.44,227.804,25746555.601365,0
+IWM.US,D,20210312,000000,227.576,229.69,226.961,229.154,24192490.720691,0
+IWM.US,D,20210315,000000,228.906,230.067,227.497,229.958,21961027.956862,0
+IWM.US,D,20210316,000000,229.571,229.641,224.758,226.118,25153611.872667,0
+IWM.US,D,20210317,000000,224.619,228.4,223.032,227.894,29993273.011212,0
+IWM.US,D,20210318,000000,226.395,228.499,220.333,220.957,36419257.512192,0
+IWM.US,D,20210319,000000,220.293,224.252,218.715,222.625,41648073.308475,0
+IWM.US,D,20210322,000000,223.349,223.766,219.826,220.947,26635229.457945,0
+IWM.US,D,20210323,000000,218.914,219.598,211.918,212.931,44507578.246573,0
+IWM.US,D,20210324,000000,215.679,217.118,208.008,208.008,48187088.973779,0
+IWM.US,D,20210325,000000,205.746,213.783,204.457,212.941,60279766.742965,0
+IWM.US,D,20210326,000000,215.203,216.889,212.255,216.82,35054572.26225,0
+IWM.US,D,20210329,000000,215.252,217.137,210.4,210.717,38744202.250143,0
+IWM.US,D,20210330,000000,210.707,214.925,209.488,214.27,36838074.574057,0
+IWM.US,D,20210331,000000,215.411,218.587,215.361,217.147,35408157.834566,0
+IWM.US,D,20210401,000000,218.587,220.045,218.21,219.886,30319889.005273,0
+IWM.US,D,20210405,000000,222.515,222.645,219.718,221.107,28312770.281129,0
+IWM.US,D,20210406,000000,221.136,222.804,219.985,220.452,25342979.40987,0
+IWM.US,D,20210407,000000,220.372,220.512,216.165,216.899,26692088.194002,0
+IWM.US,D,20210408,000000,218.03,218.994,215.619,218.745,24408613.176004,0
+IWM.US,D,20210409,000000,218.675,219.261,217.446,218.765,23673929.252087,0
+IWM.US,D,20210412,000000,218.894,219.102,216.612,217.911,20892707.745093,0
+IWM.US,D,20210413,000000,217.673,218.745,215.074,217.346,25038348.444383,0
+IWM.US,D,20210414,000000,218.06,222.118,217.991,219.489,27840062.436869,0
+IWM.US,D,20210415,000000,221.226,221.256,218.447,220.432,20947053.042633,0
+IWM.US,D,20210416,000000,221.533,221.811,219.182,220.789,24361333.52299,0
+IWM.US,D,20210419,000000,219.856,220.799,216.165,217.921,25727761.248953,0
+IWM.US,D,20210420,000000,216.979,217.813,211.541,213.456,36192298.246782,0
+IWM.US,D,20210421,000000,213.288,218.795,211.8,218.685,31692031.931651,0
+IWM.US,D,20210422,000000,219.429,221.464,216.989,217.773,32501818.688452,0
+IWM.US,D,20210423,000000,218.994,222.764,218.21,221.891,28906090.924826,0
+IWM.US,D,20210426,000000,223.101,224.758,222.863,224.193,19402377.779709,0
+IWM.US,D,20210427,000000,224.778,225.443,223.607,224.53,19991424.368572,0
+IWM.US,D,20210428,000000,224.163,225.542,223.201,224.907,16506204.252811,0
+IWM.US,D,20210429,000000,226.882,226.981,221.92,224.083,25945916.424992,0
+IWM.US,D,20210430,000000,221.851,223.895,220.283,221.027,27477873.32621,0
+IWM.US,D,20210503,000000,223.309,223.498,221.057,222.108,19019998.521792,0
+IWM.US,D,20210504,000000,220.74,222.258,217.157,219.459,27362639.123955,0
+IWM.US,D,20210505,000000,220.422,220.422,217.634,218.587,13746006.338807,0
+IWM.US,D,20210506,000000,218.824,218.984,214.885,218.765,28130339.390807,0
+IWM.US,D,20210507,000000,218.834,222.05,218.348,221.523,26630001.022087,0
+IWM.US,D,20210510,000000,221.364,221.801,215.818,215.888,28600290.918167,0
+IWM.US,D,20210511,000000,211.224,216.602,210.737,215.203,40210051.888729,0
+IWM.US,D,20210512,000000,213.367,215.014,207.91,208.217,42849262.103888,0
+IWM.US,D,20210513,000000,209.646,213.705,208.167,212.047,38399331.07352,0
+IWM.US,D,20210514,000000,214.2,217.614,211.978,217.227,25508460.211008,0
+IWM.US,D,20210517,000000,216.006,217.594,214.16,217.524,20398859.403726,0
+IWM.US,D,20210518,000000,217.594,219.41,215.699,215.868,24993724.328856,0
+IWM.US,D,20210519,000000,212.315,214.419,210.37,214.21,31748047.144036,0
+IWM.US,D,20210520,000000,214.528,216.095,212.612,215.629,25368408.070928,0
+IWM.US,D,20210521,000000,217.534,218.557,215.58,216.195,24636815.051555,0
+IWM.US,D,20210524,000000,217.386,218.636,216.225,217.604,18644364.429871,0
+IWM.US,D,20210525,000000,218.417,219.856,215.431,215.491,20873364.144889,0
+IWM.US,D,20210526,000000,216.354,219.836,216.344,219.519,20744487.433727,0
+IWM.US,D,20210527,000000,221.176,222.476,220.323,221.781,21596605.574449,0
+IWM.US,D,20210528,000000,223.181,223.279,221.186,221.633,21029583.318129,0
+IWM.US,D,20210601,000000,223.558,224.639,222.08,224.143,23484831.803707,0
+IWM.US,D,20210602,000000,224.977,224.987,222.922,224.411,19258274.307295,0
+IWM.US,D,20210603,000000,222.922,223.716,220.183,222.535,25245046.009151,0
+IWM.US,D,20210604,000000,223.656,224.143,222.327,223.498,19734696.880655,0
+IWM.US,D,20210607,000000,223.985,226.812,223.349,226.485,24470086.601306,0
+IWM.US,D,20210608,000000,227.239,229.471,226.028,228.896,28255545.715809,0
+IWM.US,D,20210609,000000,229.531,229.631,227.011,227.368,19027410.847492,0
+IWM.US,D,20210610,000000,228.053,228.539,225.126,225.681,29532176.970721,0
+IWM.US,D,20210611,000000,226.683,228.172,226.455,228.073,16973362.174892,0
+IWM.US,D,20210614,000000,228.668,229.69,226.525,227.398,19488489.755483,0
+IWM.US,D,20210615,000000,227.497,227.844,224.887,226.742,17311399.499635,0
+IWM.US,D,20210616,000000,226.098,227.06,224.073,226.257,24917785.026859,0
+IWM.US,D,20210617,000000,225.641,226.584,220.997,223.726,49061944.965276,0
+IWM.US,D,20210618,000000,220.183,222.188,217.663,218.656,54884538.943783,0
+IWM.US,D,20210621,000000,220.532,223.935,219.768,223.319,27162364.231068,0
+IWM.US,D,20210622,000000,222.724,224.827,221.196,224.342,21526163.789336,0
+IWM.US,D,20210623,000000,224.42,226.346,224.42,225.076,22744202.902317,0
+IWM.US,D,20210624,000000,226.505,228.281,225.126,228.261,22078743.348223,0
+IWM.US,D,20210625,000000,228.648,229.739,228.122,228.638,28059109.510699,0
+IWM.US,D,20210628,000000,228.598,228.945,225.185,226.822,25404428.648112,0
+IWM.US,D,20210629,000000,227.606,228.102,225.185,225.741,19144576.991062,0
+IWM.US,D,20210630,000000,225.066,226.703,224.193,225.771,26453931.328205,0
+IWM.US,D,20210701,000000,227.189,228.221,226.108,227.765,18377371.55112,0
+IWM.US,D,20210702,000000,228.37,228.45,224.977,225.591,21364813.936268,0
+IWM.US,D,20210706,000000,225.761,225.86,220.353,222.317,28213770.63424,0
+IWM.US,D,20210707,000000,222,223.111,218.328,220.243,28975911.908764,0
+IWM.US,D,20210708,000000,215.868,220.56,214.439,218.229,42971853.203167,0
+IWM.US,D,20210709,000000,220.64,222.902,219.826,222.834,24358389.756386,0
+IWM.US,D,20210712,000000,222.05,223.329,221.027,223.012,17099212.480332,0
+IWM.US,D,20210713,000000,221.703,222.198,218.745,218.814,25761578.788207,0
+IWM.US,D,20210714,000000,220.193,220.839,215.124,215.441,31081556.616564,0
+IWM.US,D,20210715,000000,214.419,215.619,211.571,214.22,46201603.558064,0
+IWM.US,D,20210716,000000,216.383,216.423,211.104,211.581,37203708.324994,0
+IWM.US,D,20210719,000000,207.324,211.084,205.776,208.415,59504225.837915,0
+IWM.US,D,20210720,000000,208.882,215.828,207.95,214.875,41444569.44325,0
+IWM.US,D,20210721,000000,216.006,218.745,215.917,218.587,28729319.806241,0
+IWM.US,D,20210722,000000,218.001,218.447,214.17,215.104,33402847.093062,0
+IWM.US,D,20210723,000000,216.413,216.492,213.506,216.105,24037330.739064,0
+IWM.US,D,20210726,000000,216.929,218.577,215.708,216.731,22547834.219412,0
+IWM.US,D,20210727,000000,215.57,215.639,212.008,214.21,35622266.717242,0
+IWM.US,D,20210728,000000,215.56,219.102,213.992,217.356,33570199.367868,0
+IWM.US,D,20210729,000000,219.301,220.919,218.665,219.033,22995497.372172,0
+IWM.US,D,20210730,000000,218.18,220.532,216.82,217.584,28926706.3612,0
+IWM.US,D,20210802,000000,218.984,221.027,216.195,216.492,24578086.857418,0
+IWM.US,D,20210803,000000,217.157,217.653,213.695,217.396,28241583.736169,0
+IWM.US,D,20210804,000000,215.659,217.733,214.478,214.687,25996186.203139,0
+IWM.US,D,20210805,000000,215.649,218.944,215.252,218.557,24296280.413,0
+IWM.US,D,20210806,000000,220.233,221.683,218.665,219.876,24818466.917029,0
+IWM.US,D,20210809,000000,219.429,219.678,217.743,218.685,17500066.619929,0
+IWM.US,D,20210810,000000,219.152,219.708,217.723,219.112,23042993.70092,0
+IWM.US,D,20210811,000000,219.529,220.213,217.009,220.174,26100644.062944,0
+IWM.US,D,20210812,000000,220.243,220.323,218.239,219.648,23676536.415458,0
+IWM.US,D,20210813,000000,219.489,219.787,217.237,217.663,21145317.386265,0
+IWM.US,D,20210816,000000,216.324,216.8,214.24,215.629,24504360.671292,0
+IWM.US,D,20210817,000000,213.258,214.032,210.39,213.009,35721779.331335,0
+IWM.US,D,20210818,000000,212.712,214.617,211.006,211.144,29566053.969828,0
+IWM.US,D,20210819,000000,209.101,210.707,207.384,208.624,38727277.35581,0
+IWM.US,D,20210820,000000,208.782,212.632,208.108,212.147,32265585.701616,0
+IWM.US,D,20210823,000000,214.072,216.482,214.032,216.175,26189587.940175,0
+IWM.US,D,20210824,000000,216.86,218.447,216.245,218.308,18975507.435088,0
+IWM.US,D,20210825,000000,218.298,220.452,217.386,219.072,21891369.227776,0
+IWM.US,D,20210826,000000,218.665,219.648,216.294,216.741,22736930.659999,0
+IWM.US,D,20210827,000000,217.187,223.468,217.108,222.863,34540185.076861,0
+IWM.US,D,20210830,000000,223.686,223.786,221.454,221.95,21063700.172234,0
+IWM.US,D,20210831,000000,221.711,223.052,220.809,222.377,21171862.6832,0
+IWM.US,D,20210901,000000,223.269,224.659,221.344,223.875,20777378.810191,0
+IWM.US,D,20210902,000000,224.748,226.227,224.033,225.423,23213992.174826,0
+IWM.US,D,20210903,000000,224.669,225.374,223.627,224.391,18543206.087992,0
+IWM.US,D,20210907,000000,224.153,225.403,222.704,222.844,19458575.402829,0
+IWM.US,D,20210908,000000,222.07,222.427,219.142,220.402,25643711.219935,0
+IWM.US,D,20210909,000000,220.025,222.734,219.469,220.293,27613565.748958,0
+IWM.US,D,20210910,000000,221.633,221.761,218.05,218.15,24754374.234829,0
+IWM.US,D,20210913,000000,219.698,219.866,216.79,219.39,35245857.631649,0
+IWM.US,D,20210914,000000,220.233,220.253,215.629,216.582,30795551.701872,0
+IWM.US,D,20210915,000000,216.562,219.251,216.016,218.557,28011343.093128,0
+IWM.US,D,20210916,000000,218.775,219.826,216.8,218.715,22725455.916229,0
+IWM.US,D,20210917,000000,218.15,219.539,217.177,218.994,40594258.277373,0
+IWM.US,D,20210920,000000,214.042,215.55,210.857,213.783,45674899.113026,0
+IWM.US,D,20210921,000000,215.341,215.848,212.434,214.111,27136775.330746,0
+IWM.US,D,20210922,000000,215.451,219.062,215.441,217.436,32611806.314555,0
+IWM.US,D,20210923,000000,218.705,222.098,218.09,221.286,31552721.528037,0
+IWM.US,D,20210924,000000,220.183,221.504,219.023,220.213,29237270.21063,0
+IWM.US,D,20210927,000000,220.779,224.778,220.69,223.568,30125757.625298,0
+IWM.US,D,20210928,000000,222.545,222.734,218.05,218.487,40451795.493776,0
+IWM.US,D,20210929,000000,219.449,219.826,217.376,218.021,23932748.920582,0
+IWM.US,D,20210930,000000,219.301,219.777,215.818,215.967,33579936.674586,0
+IWM.US,D,20211001,000000,217.157,220.66,214.974,219.459,33066891.870957,0
+IWM.US,D,20211004,000000,219.321,219.499,216.145,217.465,32999248.730097,0
+IWM.US,D,20211005,000000,218.16,220.223,217.088,218.22,20670068.893046,0
+IWM.US,D,20211006,000000,215.977,217.406,214.012,217.078,33316305.796996,0
+IWM.US,D,20211007,000000,218.725,222.089,218.567,220.422,24601713.582601,0
+IWM.US,D,20211008,000000,220.551,221.266,218.695,218.765,18220917.561852,0
+IWM.US,D,20211011,000000,219.013,220.71,217.455,217.515,16134651.727049,0
+IWM.US,D,20211012,000000,218.05,219.638,217.564,218.715,19042427.987569,0
+IWM.US,D,20211013,000000,219.072,219.866,217.039,219.738,19929226.339304,0
+IWM.US,D,20211014,000000,221.901,223.131,221.474,223.002,18393515.405015,0
+IWM.US,D,20211015,000000,225.086,225.503,222.198,222.297,27909719.150367,0
+IWM.US,D,20211018,000000,221.037,222.814,220.889,222.168,19328018.69888,0
+IWM.US,D,20211019,000000,223.111,224.004,221.761,223.002,15697681.269828,0
+IWM.US,D,20211020,000000,223.101,225.086,222.258,224.49,18363724.003242,0
+IWM.US,D,20211021,000000,224.312,226.098,223.746,225.056,18081208.07177,0
+IWM.US,D,20211022,000000,224.907,225.483,222.824,224.53,17104152.687074,0
+IWM.US,D,20211025,000000,224.897,227.06,224.401,226.653,16597899.407971,0
+IWM.US,D,20211026,000000,227.11,227.794,224.907,224.947,25615414.376831,0
+IWM.US,D,20211027,000000,224.302,224.58,220.66,220.809,27436835.949932,0
+IWM.US,D,20211028,000000,221.95,225.354,221.92,225.214,23185041.273344,0
+IWM.US,D,20211029,000000,224.907,225.919,224.083,225.155,21044885.66394,0
+IWM.US,D,20211101,000000,226.336,231.208,225.978,230.99,35957395.548175,0
+IWM.US,D,20211102,000000,231.406,231.863,229.69,231.476,25270580.488592,0
+IWM.US,D,20211103,000000,231.179,236.765,230.95,235.604,48261298.901079,0
+IWM.US,D,20211104,000000,236.437,237.876,234.552,235.514,26855017.260447,0
+IWM.US,D,20211105,000000,238.114,240.307,237.152,238.74,42582372.020136,0
+IWM.US,D,20211108,000000,240.645,241.359,238.858,239.484,31727410.543985,0
+IWM.US,D,20211109,000000,238.928,239.454,236.497,238.094,30280404.639722,0
+IWM.US,D,20211110,000000,237.032,238.491,233.312,234.343,32889246.994875,0
+IWM.US,D,20211111,000000,235.276,237.33,234.651,236.219,18218831.428038,0
+IWM.US,D,20211112,000000,236.874,237.162,235.703,236.457,20790711.926305,0
+IWM.US,D,20211115,000000,237.519,237.707,234.542,235.514,27742300.361151,0
+IWM.US,D,20211116,000000,234.74,236.328,233.946,235.951,22207157.481887,0
+IWM.US,D,20211117,000000,235.028,235.097,232.141,232.865,26868935.90494,0
+IWM.US,D,20211118,000000,233.916,234.066,230.086,231.873,31031326.142387,0
+IWM.US,D,20211119,000000,230.305,231.446,229.442,229.759,34431211.291635,0
+IWM.US,D,20211122,000000,231.247,232.745,228.677,228.787,31441316.943411,0
+IWM.US,D,20211123,000000,228.46,230.037,225.711,228.4,34279093.840435,0
+IWM.US,D,20211124,000000,226.475,229.045,225.631,228.638,24409230.953796,0
+IWM.US,D,20211126,000000,222.098,223.299,216.85,220.015,63400408.268224,0
+IWM.US,D,20211129,000000,223.349,223.875,218.437,219.876,46573789.986323,0
+IWM.US,D,20211130,000000,217.862,219.042,213.139,215.401,65743144.603446,0
+IWM.US,D,20211201,000000,220.333,221.364,210.44,210.549,70196733.926443,0
+IWM.US,D,20211202,000000,211.65,217.147,211.104,216.423,65142879.250518,0
+IWM.US,D,20211203,000000,217.495,217.584,210.003,211.988,65253803.117352,0
+IWM.US,D,20211206,000000,213.793,217.892,210.996,216.235,44442646.071877,0
+IWM.US,D,20211207,000000,219.321,223.171,219.162,221.256,45253810.483231,0
+IWM.US,D,20211208,000000,221.751,223.656,220.223,222.764,37016400.718958,0
+IWM.US,D,20211209,000000,221.107,222.942,217.683,217.723,35278201.77591,0
+IWM.US,D,20211210,000000,219.381,220.015,215.54,217.118,33348007.976407,0
+IWM.US,D,20211213,000000,216.275,216.929,212.662,213.953,33805650.306473,0
+IWM.US,D,20211214,000000,212.504,215.411,211.244,212.107,36900698.900235,0
+IWM.US,D,20211215,000000,212.137,216.046,209.041,215.471,51762099.513826,0
+IWM.US,D,20211216,000000,217.326,217.773,210.192,211.114,53259366.126089,0
+IWM.US,D,20211217,000000,210.142,215.242,208.267,213.059,63731731.668587,0
+IWM.US,D,20211220,000000,210.033,210.876,206.739,210.063,50481686.007608,0
+IWM.US,D,20211221,000000,212.127,216.275,210.003,216.066,38922046.669459,0
+IWM.US,D,20211222,000000,215.758,218.22,215.024,218.15,32759132.712543,0
+IWM.US,D,20211223,000000,218.914,220.64,218.21,219.886,22341667.762141,0
+IWM.US,D,20211227,000000,220.183,222.07,218.467,221.95,24433178.157507,0
+IWM.US,D,20211228,000000,221.623,223.548,220.193,220.59,23346268.175531,0
+IWM.US,D,20211229,000000,220.56,221.324,219.112,220.829,19634461.678182,0
+IWM.US,D,20211230,000000,220.779,223.25,220.542,220.769,23838461.718964,0
+IWM.US,D,20211231,000000,220.333,221.95,220.233,220.293,24232002.296683,0
+IWM.US,D,20220103,000000,221.543,224.5,220.57,223.141,30918091.403653,0
+IWM.US,D,20220104,000000,223.816,224.927,221.216,222.804,22228313.095906,0
+IWM.US,D,20220105,000000,222.694,223.726,215.213,215.252,40978768.012046,0
+IWM.US,D,20220106,000000,215.708,218.288,213.734,216.482,39488131.677253,0
+IWM.US,D,20220107,000000,216.482,218.249,213.833,213.982,31892619.240713,0
+IWM.US,D,20220110,000000,212.692,213.298,209.071,213.238,46225554.792952,0
+IWM.US,D,20220111,000000,213.396,215.718,210.896,215.501,35554070.297414,0
+IWM.US,D,20220112,000000,216.403,217.256,212.564,213.903,35629419.032061,0
+IWM.US,D,20220113,000000,214.707,216.076,211.313,211.938,34826692.880815,0
+IWM.US,D,20220114,000000,209.933,212.325,208.545,212.235,42431626.176723,0
+IWM.US,D,20220118,000000,210.142,210.38,205.518,205.816,49996137.858554,0
+IWM.US,D,20220119,000000,206.789,207.433,202.402,202.472,46660760.602682,0
+IWM.US,D,20220120,000000,203.395,206.967,198.394,198.811,50959280.645521,0
+IWM.US,D,20220121,000000,197.828,201.053,195.079,195.079,86659904.362838,0
+IWM.US,D,20220124,000000,192.222,200.427,189.374,199.575,86742923.41848,0
+IWM.US,D,20220125,000000,196.558,199.743,192.678,196.916,61685691.935802,0
+IWM.US,D,20220126,000000,199.823,201.579,191.845,194.077,72170383.808096,0
+IWM.US,D,20220127,000000,195.715,197.68,188.759,189.662,60413875.921162,0
+IWM.US,D,20220128,000000,189.86,193.423,186.269,193.363,66513831.972048,0
+IWM.US,D,20220131,000000,192.509,199.296,191.974,199.296,53915684.987579,0
+IWM.US,D,20220201,000000,199.703,201.598,196.052,201.39,43853874.610807,0
+IWM.US,D,20220202,000000,201.648,201.926,197.361,199.396,43195971.496972,0
+IWM.US,D,20220203,000000,196.916,199.296,195.139,195.615,40016743.876545,0
+IWM.US,D,20220204,000000,195.129,198.165,193.036,196.459,34626268.834399,0
+IWM.US,D,20220207,000000,196.509,199.218,196.072,197.431,33567523.674498,0
+IWM.US,D,20220208,000000,197.54,201.152,197.431,200.795,28618966.350874,0
+IWM.US,D,20220209,000000,202.591,204.645,202.323,204.605,27596455.420509,0
+IWM.US,D,20220210,000000,200.934,207.026,200.16,201.47,45225900.633068,0
+IWM.US,D,20220211,000000,201.678,204.07,197.758,199.426,41922378.74131,0
+IWM.US,D,20220214,000000,199.673,201.559,197.313,198.741,32578033.118242,0
+IWM.US,D,20220215,000000,200.814,204.307,200.666,204.07,26136752.318217,0
+IWM.US,D,20220216,000000,203.316,205.26,202.105,204.486,30399030.069168,0
+IWM.US,D,20220217,000000,202.571,203.048,198.841,199.256,27405529.833608,0
+IWM.US,D,20220218,000000,199.088,200.756,196.836,197.54,36609827.347771,0
+IWM.US,D,20220222,000000,196.558,198.512,193.462,194.752,32158436.023735,0
+IWM.US,D,20220223,000000,196.32,196.974,190.684,191.111,31799351.926737,0
+IWM.US,D,20220224,000000,186.496,196.558,186.099,196.122,52731534.967234,0
+IWM.US,D,20220225,000000,196.766,200.656,195.089,200.537,33985141.461369,0
+IWM.US,D,20220228,000000,198.532,202.621,198.522,201.351,35317743.585725,0
+IWM.US,D,20220301,000000,200.696,201.817,195.883,197.56,41036152.816631,0
+IWM.US,D,20220302,000000,198.899,203.316,198.751,202.264,30271592.487999,0
+IWM.US,D,20220303,000000,203.107,203.127,198.354,199.862,30437304.073989,0
+IWM.US,D,20220304,000000,197.768,198.919,195.069,196.737,31967197.012863,0
+IWM.US,D,20220307,000000,197.293,197.65,191.805,191.845,39663792.206725,0
+IWM.US,D,20220308,000000,192.46,197.64,191.587,192.906,46162661.385745,0
+IWM.US,D,20220309,000000,196.29,199.059,195.705,198.344,29331961.537687,0
+IWM.US,D,20220310,000000,195.496,198.105,194.653,197.987,25911828.796916,0
+IWM.US,D,20220311,000000,198.841,199.803,194.534,194.821,25234306.955085,0
+IWM.US,D,20220314,000000,195.328,195.526,190.019,190.843,35311288.664432,0
+IWM.US,D,20220315,000000,191.587,193.899,191.011,193.889,25713258.083874,0
+IWM.US,D,20220316,000000,195.625,199.982,194.256,199.982,32181253.490245,0
+IWM.US,D,20220317,000000,198.831,203.226,198.364,203.127,26035128.375457,0
+IWM.US,D,20220318,000000,202.234,205.439,202.025,205.26,37454754.877497,0
+IWM.US,D,20220321,000000,205.191,206.163,201.956,203.454,27008980.990461,0
+IWM.US,D,20220322,000000,204.317,206.769,203.812,205.488,24941337.175277,0
+IWM.US,D,20220323,000000,204.159,205.191,201.777,201.926,19968279.368975,0
+IWM.US,D,20220324,000000,202.799,204.307,201.162,204.248,19935386.984717,0
+IWM.US,D,20220325,000000,204.496,205.022,202.859,204.526,19581808.466958,0
+IWM.US,D,20220328,000000,204.01,204.615,201.46,204.595,19147211.364873,0
+IWM.US,D,20220329,000000,206.392,210.609,206.272,210.073,29780891.487647,0
+IWM.US,D,20220330,000000,209.735,210.102,205.012,205.855,26456109.171282,0
+IWM.US,D,20220331,000000,205.528,207.294,203.563,203.683,26980241.725744,0
+IWM.US,D,20220401,000000,204.585,206.113,203.425,205.965,26150753.601828,0
+IWM.US,D,20220404,000000,206.262,206.818,204.288,206.302,20492382.697406,0
+IWM.US,D,20220405,000000,206.352,207.815,200.944,201.42,26716413.320507,0
+IWM.US,D,20220406,000000,199.713,200.239,197.143,198.562,35175935.8683,0
+IWM.US,D,20220407,000000,198.562,199.673,195.159,197.917,29519543.263721,0
+IWM.US,D,20220408,000000,197.68,198.761,195.972,196.34,25446377.070269,0
+IWM.US,D,20220411,000000,195.595,197.713,194.365,195.02,33964992.633669,0
+IWM.US,D,20220412,000000,197.163,200.12,194.901,195.635,33962443.922357,0
+IWM.US,D,20220413,000000,196.152,199.892,196.082,199.356,22477426.6993,0
+IWM.US,D,20220414,000000,199.555,200.805,197.332,197.421,27318227.652986,0
+IWM.US,D,20220418,000000,196.926,197.64,195.01,196.092,22419741.57207,0
+IWM.US,D,20220419,000000,196.33,200.671,196.161,200.002,22964286.996288,0
+IWM.US,D,20220420,000000,201.48,202.293,200.299,200.766,20676080.38493,0
+IWM.US,D,20220421,000000,202.651,203.216,195.496,196.27,31793561.141764,0
+IWM.US,D,20220422,000000,195.348,195.843,190.803,191.19,35965089.048433,0
+IWM.US,D,20220425,000000,189.513,192.609,187.747,192.351,35833657.579195,0
+IWM.US,D,20220426,000000,190.833,191.22,186.03,186.289,40829359.511421,0
+IWM.US,D,20220427,000000,186.219,188.312,184.819,185.514,38102650.59579,0
+IWM.US,D,20220428,000000,187.707,189.92,183.281,188.977,37696725.236218,0
+IWM.US,D,20220429,000000,188.124,190.247,183.083,183.52,41514438.801306,0
+IWM.US,D,20220502,000000,183.47,186.367,180.97,185.445,38298281.573404,0
+IWM.US,D,20220503,000000,185.475,188.044,184.244,187.033,30482008.813044,0
+IWM.US,D,20220504,000000,187.588,192.43,184.257,192.023,39137424.364922,0
+IWM.US,D,20220505,000000,190.049,190.079,181.962,184.234,41791916.770008,0
+IWM.US,D,20220506,000000,183.53,183.986,179.153,181.168,45812176.795914,0
+IWM.US,D,20220509,000000,178.469,181.241,172.753,173.547,54100615.207302,0
+IWM.US,D,20220510,000000,176.197,177.522,169.876,173.597,54068974.503332,0
+IWM.US,D,20220511,000000,173.775,176.811,168.983,169.28,64879590.015131,0
+IWM.US,D,20220512,000000,168.516,172.991,167.594,171.265,53380211.725965,0
+IWM.US,D,20220513,000000,173.687,178.022,173.657,176.693,36801628.707757,0
+IWM.US,D,20220516,000000,176.107,178.052,174.773,175.849,28445453.430656,0
+IWM.US,D,20220517,000000,179.015,181.426,177.605,181.228,32081848.710122,0
+IWM.US,D,20220518,000000,179.075,180.007,173.746,174.877,36375081.865045,0
+IWM.US,D,20220519,000000,173.537,177.427,173.537,175.165,33889834.372108,0
+IWM.US,D,20220520,000000,177.12,177.585,170.461,174.718,42572938.059444,0
+IWM.US,D,20220523,000000,176.504,177.576,174.142,176.831,24836211.147976,0
+IWM.US,D,20220524,000000,175.205,175.562,170.998,174.212,27071145.762524,0
+IWM.US,D,20220525,000000,173.527,178.389,173.458,177.348,28167901.892984,0
+IWM.US,D,20220526,000000,178.459,182.374,178.311,181.307,25903033.777692,0
+IWM.US,D,20220527,000000,182.339,186.199,181.982,186.189,25146541.189171,0
+IWM.US,D,20220531,000000,185.465,186.225,182.666,183.877,30026720.690027,0
+IWM.US,D,20220601,000000,184.829,185.495,180.364,182.835,28573115.749912,0
+IWM.US,D,20220602,000000,183.163,187.3,182.746,187.3,25069846.041588,0
+IWM.US,D,20220603,000000,185.842,186.506,184.353,185.613,19120011.001765,0
+IWM.US,D,20220606,000000,187.827,187.84,185.385,186.417,24871095.941195,0
+IWM.US,D,20220607,000000,184.968,189.463,184.462,189.423,21830420.863208,0
+IWM.US,D,20220608,000000,188.491,189.225,185.613,186.496,21689469.770779,0
+IWM.US,D,20220609,000000,185.591,186.108,182.587,182.626,21809332.435418,0
+IWM.US,D,20220610,000000,179.582,180.617,176.737,177.672,37345519.908583,0
+IWM.US,D,20220613,000000,172.738,174.061,168.42,169.325,39917894.321959,0
+IWM.US,D,20220614,000000,169.793,170.36,166.878,168.509,30438894.757464,0
+IWM.US,D,20220615,000000,170.33,173.165,167.793,170.977,32316641.675098,0
+IWM.US,D,20220616,000000,166.977,167.554,161.943,163.058,44036915.746822,0
+IWM.US,D,20220617,000000,163.635,166.659,162.859,164.331,40535630.584541,0
+IWM.US,D,20220621,000000,167.117,169.206,165.953,167.276,34844553.543928,0
+IWM.US,D,20220622,000000,165.107,168.385,164.52,166.957,29454888.810484,0
+IWM.US,D,20220623,000000,167.325,169.355,165.694,168.957,27229750.244559,0
+IWM.US,D,20220624,000000,170.34,174.2,170.022,174.19,37330337.870494,0
+IWM.US,D,20220627,000000,174.767,176.08,173.285,174.837,24873266.543762,0
+IWM.US,D,20220628,000000,176.021,177.234,171.464,171.554,26092421.192447,0
+IWM.US,D,20220629,000000,171.663,171.812,168.101,169.813,21402500.253334,0
+IWM.US,D,20220630,000000,167.335,170.429,165.903,168.489,31628916.659199,0
+IWM.US,D,20220701,000000,168.181,170.957,166.798,170.529,24725719.126585,0
+IWM.US,D,20220705,000000,167.813,172.011,165.873,171.942,25281093.840896,0
+IWM.US,D,20220706,000000,171.564,172.817,168.877,170.668,25830322.965901,0
+IWM.US,D,20220707,000000,171.971,175.075,171.962,174.707,24950781.985454,0
+IWM.US,D,20220708,000000,174.17,176.08,172.757,174.687,20653115.295533,0
+IWM.US,D,20220711,000000,173.364,174.071,170.718,171.176,22145281.265807,0
+IWM.US,D,20220712,000000,170.658,172.469,169.683,170.589,23987491.519338,0
+IWM.US,D,20220713,000000,168.281,171.389,167.922,170.439,25667549.283299,0
+IWM.US,D,20220714,000000,167.813,169.126,166.161,168.688,25231867.811279,0
+IWM.US,D,20220715,000000,170.658,172.454,168.44,172.2,35116416.965127,0
+IWM.US,D,20220718,000000,174.23,175.383,171.176,171.713,23150543.473345,0
+IWM.US,D,20220719,000000,173.852,177.97,173.762,177.772,24359772.100702,0
+IWM.US,D,20220720,000000,177.732,180.875,177.483,180.557,26183901.415334,0
+IWM.US,D,20220721,000000,179.522,181.562,177.926,181.482,21822023.670383,0
+IWM.US,D,20220722,000000,181.94,182.308,177.135,178.587,25245863.752642,0
+IWM.US,D,20220725,000000,179.125,179.99,177.513,179.513,19366703.936667,0
+IWM.US,D,20220726,000000,178.856,179.284,177.622,178.408,19491402.909207,0
+IWM.US,D,20220727,000000,179.552,183.303,179.075,182.467,21782656.315924,0
+IWM.US,D,20220728,000000,183.373,185.183,180.826,184.974,22956529.209188,0
+IWM.US,D,20220729,000000,185.084,186.765,184.089,186.288,21873072.067257,0
+IWM.US,D,20220801,000000,184.835,187.352,183.273,186.218,24029067.225075,0
+IWM.US,D,20220802,000000,185.512,188.048,184.527,186.039,17582953.174212,0
+IWM.US,D,20220803,000000,187.332,189.173,186.676,188.775,19256731.661693,0
+IWM.US,D,20220804,000000,188.864,189.063,187.471,188.377,14915582.464774,0
+IWM.US,D,20220805,000000,186.506,190.038,186.208,189.819,18636115.596467,0
+IWM.US,D,20220808,000000,191.162,193.625,190.904,191.829,22349792.485987,0
+IWM.US,D,20220809,000000,191.053,191.182,188.188,189.212,18341574.608973,0
+IWM.US,D,20220810,000000,192.635,194.943,192.117,194.614,20903825.988345,0
+IWM.US,D,20220811,000000,196.405,198.504,195.032,195.341,23850147.549502,0
+IWM.US,D,20220812,000000,196.336,199.4,195.57,199.33,21838844.13022,0
+IWM.US,D,20220815,000000,197.773,200.121,197.201,200.036,17504777.337987,0
+IWM.US,D,20220816,000000,199.469,200.952,198.002,199.957,18930409.31295,0
+IWM.US,D,20220817,000000,197.699,198.305,195.371,196.594,22543869.07048,0
+IWM.US,D,20220818,000000,196.863,198.226,195.888,197.898,18462955.526182,0
+IWM.US,D,20220819,000000,195.818,196.097,193.073,193.649,27558045.735567,0
+IWM.US,D,20220822,000000,191.003,191.361,189.033,189.66,23055524.058449,0
+IWM.US,D,20220823,000000,189.959,191.938,189.411,189.968,20173531.156827,0
+IWM.US,D,20220824,000000,189.809,192.306,189.183,191.421,16121138.212948,0
+IWM.US,D,20220825,000000,192.386,194.445,191.988,194.396,14871394.330741,0
+IWM.US,D,20220826,000000,194.336,194.435,187.69,188.009,24302134.836,0
+IWM.US,D,20220829,000000,185.989,188.019,185.561,186.278,19855328.544822,0
+IWM.US,D,20220830,000000,186.855,187.044,182.592,183.671,22665436.948698,0
+IWM.US,D,20220831,000000,183.989,184.785,182.248,182.557,22528278.934704,0
+IWM.US,D,20220901,000000,180.846,180.955,177.98,180.567,30865295.525189,0
+IWM.US,D,20220902,000000,182.656,183.004,178.219,179.164,27610120.407659,0
+IWM.US,D,20220906,000000,179.781,180.149,176.588,177.393,23960278.640817,0
+IWM.US,D,20220907,000000,177.055,181.527,177.015,181.254,24909201.253884,0
+IWM.US,D,20220908,000000,179.761,182.845,178.697,182.766,25403793.536836,0
+IWM.US,D,20220909,000000,184.387,186.666,184.149,186.437,23328683.139545,0
+IWM.US,D,20220912,000000,187.631,188.884,187.004,188.695,23254100.774333,0
+IWM.US,D,20220913,000000,183.91,184.954,180.602,181.313,34321126.043374,0
+IWM.US,D,20220914,000000,181.632,182.378,179.642,182.02,25408943.005926,0
+IWM.US,D,20220915,000000,180.985,183.741,179.93,180.696,25509816.511781,0
+IWM.US,D,20220916,000000,178.169,178.756,176.001,178.07,41368513.736332,0
+IWM.US,D,20220919,000000,176.1,179.821,176.05,179.592,25543514.725958,0
+IWM.US,D,20220920,000000,177.851,178.02,175.802,177.145,22362474.674451,0
+IWM.US,D,20220921,000000,178.448,180.169,174.429,174.439,29508779.818834,0
+IWM.US,D,20220922,000000,174.1,174.677,169.863,170.509,33641515.738379,0
+IWM.US,D,20220923,000000,168.131,168.32,164.152,166.45,40545338.484691,0
+IWM.US,D,20220926,000000,165.47,168.97,163.58,164.17,30597799,0
+IWM.US,D,20220927,000000,166.31,167.63,163.28,164.73,42406580,0
+IWM.US,D,20220928,000000,165.76,170.99,165.07,169.94,35186541,0
+IWM.US,D,20220929,000000,167.78,167.93,163.8,166.13,31464022,0
+IWM.US,D,20220930,000000,165.78,169.515,164.87,164.92,40643777,0
+IWM.US,D,20221003,000000,167.34,170.3,165.25,169.29,33611555,0
+IWM.US,D,20221004,000000,172.61,176.08,172.53,176,37537299,0
+IWM.US,D,20221005,000000,173.41,175.33,171.42,174.7,25281358,0
+IWM.US,D,20221006,000000,173.85,176.165,172.91,173.72,22635934,0
+IWM.US,D,20221007,000000,171.93,172.47,167.92,168.61,26536118,0
+IWM.US,D,20221010,000000,169.29,169.57,166.59,167.67,23386430,0
+IWM.US,D,20221011,000000,166.96,170.11,164.8,167.72,28009126,0
+IWM.US,D,20221012,000000,167.9,168.46,165.48,167.26,26796655,0
+IWM.US,D,20221013,000000,164,172.2,162.5,171.4,45376514,0
+IWM.US,D,20221014,000000,172.74,173.92,166.71,166.81,29608626,0
+IWM.US,D,20221017,000000,170.22,172.62,170.11,172.13,28199212,0
+IWM.US,D,20221018,000000,175.86,177.29,172.69,174.17,34523149,0
+IWM.US,D,20221019,000000,172.49,173.4,169.3301,171.21,27146943,0
+IWM.US,D,20221020,000000,171.42,173.55,168.4693,169.03,26710706,0
+IWM.US,D,20221021,000000,169.4,173.2,168.19,172.7,45402703,0
+IWM.US,D,20221024,000000,173.32,174,171.05,173.45,27284472,0
+IWM.US,D,20221025,000000,173.57,178.895,173.56,178.17,33105746,0
+IWM.US,D,20221026,000000,179.15,182.37,178.33,179.05,37084746,0
+IWM.US,D,20221027,000000,180.59,182,178.87,179.09,28651848,0
+IWM.US,D,20221028,000000,179.825,183.41,178.7383,183.16,33221621,0
+IWM.US,D,20221031,000000,182.27,184.24,181.55,183.33,25699385,0
+IWM.US,D,20221101,000000,185.24,185.6,182.88,183.58,27446653,0
+IWM.US,D,20221102,000000,182.84,185,177.43,177.49,38139591,0
+IWM.US,D,20221103,000000,175.29,177.94,174.11,176.3,29093224,0
+IWM.US,D,20221104,000000,178.92,179.94,175.47,178.68,25842371,0
+IWM.US,D,20221107,000000,179.74,180.59,177.68,179.49,20689937,0
+IWM.US,D,20221108,000000,180.23,181.95,177.36,179.56,20265188,0
+IWM.US,D,20221109,000000,178,178.67,174.275,174.63,27276977,0
+IWM.US,D,20221110,000000,181.85,185.445,181.15,185.38,38572799,0
+IWM.US,D,20221111,000000,185.76,188.84,185.69,186.9,28765362,0
+IWM.US,D,20221114,000000,185.79,187.785,184.6317,184.81,26499630,0
+IWM.US,D,20221115,000000,187.84,189.56,186.11,187.55,26128760,0
+IWM.US,D,20221116,000000,186.6,186.64,183.71,184.25,24802010,0
+IWM.US,D,20221117,000000,181.62,182.95,180.51,182.54,20835670,0
+IWM.US,D,20221118,000000,184.59,185.31,182.57,183.72,27269071,0
+IWM.US,D,20221121,000000,182.78,183.19,181.43,182.76,19038942,0
+IWM.US,D,20221122,000000,183.74,184.94,182.33,184.71,16869715,0
+IWM.US,D,20221123,000000,184.29,185.78,183.55,185.19,19758783,0
+IWM.US,D,20221125,000000,185.09,186.37,184.66,185.58,13393405,0
+IWM.US,D,20221128,000000,184.13,184.92,181.29,181.84,17490373,0
+IWM.US,D,20221129,000000,181.96,183.61,181.96,182.37,14020553,0
+IWM.US,D,20221130,000000,182.67,187.43,180.795,187.37,28030141,0
+IWM.US,D,20221201,000000,188.151,189.24,186.13,186.96,21996369,0
+IWM.US,D,20221202,000000,184.37,188.86,184.33,188.05,22574779,0
+IWM.US,D,20221205,000000,186.86,187.06,182.1838,182.87,25449292,0
+IWM.US,D,20221206,000000,182.88,182.98,179.08,180.07,18502134,0
+IWM.US,D,20221207,000000,179.75,181.5,179.11,179.54,17177784,0
+IWM.US,D,20221208,000000,180.77,182.625,179.51,180.84,20971437,0
+IWM.US,D,20221209,000000,179.77,180.81,178.56,178.62,22046494,0
+IWM.US,D,20221212,000000,178.85,181.09,178,180.72,22765420,0
+IWM.US,D,20221213,000000,185.73,186.64,180.14,181.38,38445310,0
+IWM.US,D,20221214,000000,181.31,182.91,178.83,180.19,32406860,0
+IWM.US,D,20221215,000000,178.03,178.6,175.04,175.68,33546710,0
+IWM.US,D,20221216,000000,173.8,175.11,172.67,174.37,38502417,0
+IWM.US,D,20221219,000000,174.61,175.0529,171.47,172.01,25614032,0
+IWM.US,D,20221220,000000,171.67,174.02,171.18,172.92,18050794,0
+IWM.US,D,20221221,000000,174.45,176.8,174.2,175.9,22997201,0
+IWM.US,D,20221222,000000,174.33,174.49,170.67,173.6,21297569,0
+IWM.US,D,20221223,000000,173.48,174.45,172.34,174.39,11647741,0
+IWM.US,D,20221227,000000,174.36,174.57,172.58,173.22,13553781,0
+IWM.US,D,20221228,000000,173.18,174.1,170.34,170.53,19648022,0
+IWM.US,D,20221229,000000,171.72,175.25,171.4,174.85,22311308,0
+IWM.US,D,20221230,000000,173.34,174.7203,172.61,174.36,21275583,0
+IWM.US,D,20230103,000000,175.93,177.32,171.9,173.4,22503836,0
+IWM.US,D,20230104,000000,174.62,176.67,174.28,175.56,22973497,0
+IWM.US,D,20230105,000000,174.59,174.76,172.39,173.68,17032620,0
+IWM.US,D,20230106,000000,175.3,178.04,173.87,177.58,21986906,0
+IWM.US,D,20230109,000000,179.01,180.12,177.65,177.88,18366452,0
+IWM.US,D,20230110,000000,177.66,180.62,177.3,180.51,18751117,0
+IWM.US,D,20230111,000000,181.26,182.79,180.68,182.76,18222696,0
+IWM.US,D,20230112,000000,183.57,185.95,181.92,185.83,29650762,0
+IWM.US,D,20230113,000000,184.5,187.34,184.33,187.05,22119985,0
+IWM.US,D,20230117,000000,187,187.84,186.235,186.82,22422562,0
+IWM.US,D,20230118,000000,187.45,188.96,183.695,183.8,23507760,0
+IWM.US,D,20230119,000000,182.73,183.1,180.78,182.04,24624454,0
+IWM.US,D,20230120,000000,182.71,185.15,181.27,185.04,36070250,0
+IWM.US,D,20230123,000000,185.43,188.115,184.58,187.33,20329901,0
+IWM.US,D,20230124,000000,186.59,187.83,185.88,186.93,19263452,0
+IWM.US,D,20230125,000000,185.41,187.51,183.87,187.45,18174577,0
+IWM.US,D,20230126,000000,188.98,189.85,186.29,188.56,18369120,0
+IWM.US,D,20230127,000000,187.98,190.3,187.79,189.58,20019850,0
+IWM.US,D,20230130,000000,187.84,189.61,186.83,186.94,18395072,0
+IWM.US,D,20230131,000000,187.42,191.58,187.38,191.48,21567866,0
+IWM.US,D,20230201,000000,191.19,196.19,190.13,194.49,27007326,0
+IWM.US,D,20230202,000000,196.01,199.26,194.35,198.32,31020427,0
+IWM.US,D,20230203,000000,196.11,199.13,195.7,196.99,24981474,0
+IWM.US,D,20230206,000000,195.65,196.38,193.37,194.14,18160086,0
+IWM.US,D,20230207,000000,193.41,196.1,191.65,195.58,27074054,0
+IWM.US,D,20230208,000000,194.36,195.37,192.2,192.72,17933496,0
+IWM.US,D,20230209,000000,194.23,195.12,189.43,189.93,20516649,0
+IWM.US,D,20230210,000000,189.28,190.63,188.5328,190.31,15248731,0
+IWM.US,D,20230213,000000,190.51,192.855,189.31,192.6,15754366,0
+IWM.US,D,20230214,000000,191.28,193.95,190.08,192.51,21889612,0
+IWM.US,D,20230215,000000,190.98,194.5537,190.53,194.46,18782880,0
+IWM.US,D,20230216,000000,191.8,194.87,191.25,192.6,21366255,0
+IWM.US,D,20230217,000000,191.88,193.3699,190.97,193.13,23892199,0
+IWM.US,D,20230221,000000,190.75,191.3383,187.24,187.48,26004028,0
+IWM.US,D,20230222,000000,187.83,189.15,186.7515,187.94,24651715,0
+IWM.US,D,20230223,000000,189.35,190.3,186.7,189.28,21311725,0
+IWM.US,D,20230224,000000,186.65,187.78,185.78,187.51,24280697,0
+IWM.US,D,20230227,000000,189.13,190.2,187.6,188.17,17562854,0
+IWM.US,D,20230228,000000,188.12,190.02,188.07,188.18,19542637,0
+IWM.US,D,20230301,000000,188.19,189.49,187.19,188.42,22532791,0
+IWM.US,D,20230302,000000,186.86,189.3,186.12,188.87,18134836,0
+IWM.US,D,20230303,000000,189.67,191.93,188.42,191.5,22774335,0
+IWM.US,D,20230306,000000,191.56,191.74,187.9,188.7,23266746,0
+IWM.US,D,20230307,000000,188.65,189.07,186.22,186.51,25865711,0
+IWM.US,D,20230308,000000,186.79,187.61,185.12,186.6,22505855,0
+IWM.US,D,20230309,000000,186.73,187.27,181.28,181.41,33546890,0
+IWM.US,D,20230310,000000,180.39,180.39,174.255,176.18,69274206,0
+IWM.US,D,20230313,000000,172.52,176.4,171.07,173.31,74171456,0
+IWM.US,D,20230314,000000,178.6,179.26,174.61,176.52,48946152,0
+IWM.US,D,20230315,000000,171.93,173.91,170.3762,173.61,54405755,0
+IWM.US,D,20230316,000000,171.47,177.38,170.495,175.98,52888335,0
+IWM.US,D,20230317,000000,174.04,174.76,170.86,171.23,70239907,0
+IWM.US,D,20230320,000000,173.05,175.37,172.525,173.45,46103182,0
+IWM.US,D,20230321,000000,176.55,178.18,175.96,176.65,34465882,0
+IWM.US,D,20230322,000000,176.52,177.35,171.53,171.64,56098235,0
+IWM.US,D,20230323,000000,172.28,174.39,168.71,170.25,47720850,0
+IWM.US,D,20230324,000000,168.75,172.105,167.455,171.78,47538469,0
+IWM.US,D,20230327,000000,173.84,174.73,172.36,173.8,33880623,0
+IWM.US,D,20230328,000000,173.1,174.505,172.69,173.45,28555089,0
+IWM.US,D,20230329,000000,175.34,175.55,173.5719,175.42,25564793,0
+IWM.US,D,20230330,000000,176.88,177.305,174.445,175.18,26728564,0
+IWM.US,D,20230331,000000,176.4,178.64,176.37,178.4,39602850,0
+IWM.US,D,20230403,000000,178.95,179.78,176.49,178.48,27608982,0
+IWM.US,D,20230404,000000,178.92,179.1,174.32,175.35,33487181,0
+IWM.US,D,20230405,000000,174.25,174.83,172.53,173.63,28243090,0
+IWM.US,D,20230406,000000,173.72,174.46,172.68,173.89,26366279,0
+IWM.US,D,20230410,000000,173.07,175.88,173.03,175.75,22237792,0
+IWM.US,D,20230411,000000,176.57,177.97,176.12,177.14,21876241,0
+IWM.US,D,20230412,000000,178.82,178.98,175.58,175.84,27018113,0
+IWM.US,D,20230413,000000,176.54,178.685,175.93,178.17,23259875,0
+IWM.US,D,20230414,000000,178.33,179.22,175.34,176.51,29600374,0
+IWM.US,D,20230417,000000,176.97,178.86,176.75,178.78,22177347,0
+IWM.US,D,20230418,000000,179.59,179.63,176.94,178.02,22692960,0
+IWM.US,D,20230419,000000,177.08,178.79,176.58,178.25,19306758,0
+IWM.US,D,20230420,000000,177.15,178.43,176.52,177.33,20336276,0
+IWM.US,D,20230421,000000,177.81,177.958,175.86,177.56,25972820,0
+IWM.US,D,20230424,000000,177.38,178.45,176.495,177.44,17781006,0
+IWM.US,D,20230425,000000,175.63,175.94,173.01,173.06,28857915,0
+IWM.US,D,20230426,000000,172.23,173.4,171,171.39,30309779,0
+IWM.US,D,20230427,000000,172.03,173.855,170.94,173.68,33424124,0
+IWM.US,D,20230428,000000,173.29,175.825,173.18,175.2,31911856,0
+IWM.US,D,20230501,000000,175,177.34,174.76,175.3,27420136,0
+IWM.US,D,20230502,000000,174.4,174.45,169.92,171.7,40851051,0
+IWM.US,D,20230503,000000,172.22,175.7,172.19,172.33,43261392,0
+IWM.US,D,20230504,000000,171.32,171.56,168.78,170.4,42382097,0
+IWM.US,D,20230505,000000,173.29,175.1,173.1,174.45,35456844,0
+IWM.US,D,20230508,000000,175.26,175.55,173.13,174.05,22109887,0
+IWM.US,D,20230509,000000,172.98,174.27,172.16,173.53,21465513,0
+IWM.US,D,20230510,000000,175.96,176.02,172.72,174.41,27281899,0
+IWM.US,D,20230511,000000,173.22,173.78,172.11,173.07,25884562,0
+IWM.US,D,20230512,000000,173.65,174.205,171.65,172.72,20406402,0
+IWM.US,D,20230515,000000,173.31,175.71,172.82,174.83,24310016,0
+IWM.US,D,20230516,000000,173.61,174.8069,172.23,172.28,24212865,0
+IWM.US,D,20230517,000000,173.43,176.5,172.16,176.12,38231617,0
+IWM.US,D,20230518,000000,175.56,177.57,175.02,177.19,30446567,0
+IWM.US,D,20230519,000000,178.51,178.8941,175.25,176.11,34316254,0
+IWM.US,D,20230522,000000,176.62,179.02,176.04,178.26,28207225,0
+IWM.US,D,20230523,000000,177.91,180.53,177.38,177.42,32708906,0
+IWM.US,D,20230524,000000,176.55,176.74,174.67,175.54,28744169,0
+IWM.US,D,20230525,000000,175.25,175.53,172.6999,174.17,36202620,0
+IWM.US,D,20230526,000000,174.3,176.38,174.02,176.15,29841301,0
+IWM.US,D,20230530,000000,176.71,177.554,174.76,175.5,25572553,0
+IWM.US,D,20230531,000000,174.69,176.01,172.36,173.77,34598813,0
+IWM.US,D,20230601,000000,173.86,176.24,172.9317,175.65,27800883,0
+IWM.US,D,20230602,000000,178.01,182.09,177.45,182.02,50212414,0
+IWM.US,D,20230605,000000,181.26,181.26,178.44,179.58,34465801,0
+IWM.US,D,20230606,000000,178.93,184.96,178.93,184.31,58584472,0
+IWM.US,D,20230607,000000,184.96,187.77,184.96,187.24,60685567,0
+IWM.US,D,20230608,000000,186.75,187.375,184.91,186.54,34184997,0
+IWM.US,D,20230609,000000,186.32,186.61,184.45,185.03,30242195,0
+IWM.US,D,20230612,000000,185.23,186.675,184.22,185.8,26615219,0
+IWM.US,D,20230613,000000,186.44,188.98,186.27,187.93,35758221,0
+IWM.US,D,20230614,000000,188.32,189.24,184.55,185.91,37114094,0
+IWM.US,D,20230615,000000,185.08,187.57,184.91,187.44,36488407,0
+IWM.US,D,20230616,000000,187.95,188.55,185.09,185.94,50684496,0
+IWM.US,D,20230620,000000,185.16,185.57,183.761,185.13,33269305,0
+IWM.US,D,20230621,000000,184.44,185.91,183.59,184.7,30730223,0
+IWM.US,D,20230622,000000,184.2,184.25,182.485,183.33,27063734,0
+IWM.US,D,20230623,000000,180.77,182.41,180.05,180.57,50610105,0
+IWM.US,D,20230626,000000,180.44,182.74,180.37,180.75,31507869,0
+IWM.US,D,20230627,000000,181.2,183.985,180.4,183.36,28818761,0
+IWM.US,D,20230628,000000,182.99,184.42,182.12,184.26,23187607,0
+IWM.US,D,20230629,000000,184.72,187.08,184.43,186.38,32084099,0
+IWM.US,D,20230630,000000,188.26,188.4341,186.91,187.27,30287342,0
+IWM.US,D,20230703,000000,186.91,188.84,186.74,187.65,14011920,0
+IWM.US,D,20230705,000000,187.13,187.21,185.44,185.78,24092136,0
+IWM.US,D,20230706,000000,183.63,183.71,180.72,182.78,39080780,0
+IWM.US,D,20230707,000000,182.98,186.49,182.93,184.71,31706666,0
+IWM.US,D,20230710,000000,184.58,188.05,184.16,187.87,29272697,0
+IWM.US,D,20230711,000000,188.48,190.08,187.69,189.8,26738826,0
+IWM.US,D,20230712,000000,192.76,193.05,191.365,191.87,40127301,0
+IWM.US,D,20230713,000000,192.51,193.685,191.8,193.42,23523018,0
+IWM.US,D,20230714,000000,193.34,193.4887,190.29,191.53,32198600,0
+IWM.US,D,20230717,000000,191.34,194.36,191.14,193.58,23283694,0
+IWM.US,D,20230718,000000,193.7,196.39,193.49,195.97,28551475,0
+IWM.US,D,20230719,000000,196.7,197.66,195.9301,196.8,23678951,0
+IWM.US,D,20230720,000000,196.94,196.94,194.265,195.08,27278057,0
+IWM.US,D,20230721,000000,196.39,196.62,194.0901,194.46,28982427,0
+IWM.US,D,20230724,000000,194.56,196.255,193.99,194.94,16929832,0
+IWM.US,D,20230725,000000,194.58,196.21,194.42,194.92,18961103,0
+IWM.US,D,20230726,000000,194.77,197.16,194.71,196.46,20377886,0
+IWM.US,D,20230727,000000,197.63,197.9,193.18,193.92,31159256,0
+IWM.US,D,20230728,000000,196.02,196.95,195.5,196.43,21612218,0
+IWM.US,D,20230731,000000,196.93,198.75,196.915,198.71,24203904,0
+IWM.US,D,20230801,000000,197.43,197.935,195.78,197.8,27552004,0
+IWM.US,D,20230802,000000,195.59,196.09,194.09,195.11,28079650,0
+IWM.US,D,20230803,000000,194.3,195.64,193.06,194.56,24323073,0
+IWM.US,D,20230804,000000,194.82,196.31,193.71,194.17,24950431,0
+IWM.US,D,20230807,000000,194.66,195.06,192.68,194.3,20184966,0
+IWM.US,D,20230808,000000,192.14,193.29,190.52,193.08,25578164,0
+IWM.US,D,20230809,000000,192.87,192.88,190.75,191.57,22293207,0
+IWM.US,D,20230810,000000,192.24,194.12,189.89,190.72,29378811,0
+IWM.US,D,20230811,000000,189.92,191.69,189.74,190.99,21428592,0
+IWM.US,D,20230814,000000,189.94,190.7,188.64,190.66,20354927,0
+IWM.US,D,20230815,000000,189.52,189.64,188.035,188.14,25491278,0
+IWM.US,D,20230816,000000,187.99,189.06,185.81,185.84,27018358,0
+IWM.US,D,20230817,000000,186.34,186.74,183.63,183.65,26715093,0
+IWM.US,D,20230818,000000,182.21,185.25,181.94,184.65,33375218,0
+IWM.US,D,20230821,000000,184.7,185.275,183.0704,184.38,22678096,0
+IWM.US,D,20230822,000000,185.04,185.545,183.22,183.83,21335815,0
+IWM.US,D,20230823,000000,184,186.11,183.425,185.79,21231072,0
+IWM.US,D,20230824,000000,185.25,186.335,183.2,183.22,26582347,0
+IWM.US,D,20230825,000000,184.06,185,181.61,184,29340436,0
+IWM.US,D,20230828,000000,184.84,186.75,184.82,185.64,23002015,0
+IWM.US,D,20230829,000000,185.54,188.365,184.57,188.23,22986016,0
+IWM.US,D,20230830,000000,187.73,189.61,187.33,188.94,19869943,0
+IWM.US,D,20230831,000000,189.2,190.255,188.53,188.61,17953390,0
+IWM.US,D,20230901,000000,190.07,191.86,189.85,190.85,25094635,0
+IWM.US,D,20230905,000000,189.65,189.9,186.77,186.83,27160094,0
+IWM.US,D,20230906,000000,187.06,188.09,185.09,186.13,26406222,0
+IWM.US,D,20230907,000000,185.14,185.38,183.59,184.33,23894847,0
+IWM.US,D,20230908,000000,184.56,184.83,183.45,183.92,19413292,0
+IWM.US,D,20230911,000000,185.26,185.72,184.2,184.36,17424653,0
+IWM.US,D,20230912,000000,184.04,185.335,183.74,184.18,16826275,0
+IWM.US,D,20230913,000000,184.5,184.88,182.39,182.97,24415720,0
+IWM.US,D,20230914,000000,184.53,186.07,184.24,185.55,27952534,0
+IWM.US,D,20230915,000000,184.79,185.07,182.79,183.61,39695476,0
+IWM.US,D,20230918,000000,183.7,183.76,182.37,182.39,19287847,0
+IWM.US,D,20230919,000000,182.49,183.3,181.07,181.68,24085942,0
+IWM.US,D,20230920,000000,182.4,183.509,179.82,179.86,27642932,0
+IWM.US,D,20230921,000000,178.5,178.755,177.07,177.07,31625616,0
+IWM.US,D,20230922,000000,177.56,178.37,176.56,176.67,23171082,0
+IWM.US,D,20230925,000000,175.69,177.8599,175.54,177.46,22416152,0
+IWM.US,D,20230926,000000,175.5,177.02,174.29,174.36,30476035,0
+IWM.US,D,20230927,000000,175.45,176.93,174.4619,175.99,37292970,0
+IWM.US,D,20230928,000000,176.09,178.57,175.97,177.58,31372443,0
+IWM.US,D,20230929,000000,178.97,179.16,176.15,176.74,36689028,0
+IWM.US,D,20231002,000000,176.33,176.73,173.15,174.07,42139312,0
+IWM.US,D,20231003,000000,172.95,173.5,170.37,171.14,42733588,0
+IWM.US,D,20231004,000000,171.01,171.61,169.09,171.22,42491887,0
+IWM.US,D,20231005,000000,170.8,171.9,169.94,171.35,33273468,0
+IWM.US,D,20231006,000000,170.37,173.89,169.51,173,42160893,0
+IWM.US,D,20231009,000000,171.84,174.545,171.77,174,26658367,0
+IWM.US,D,20231010,000000,174.31,177.04,174.28,175.97,31584990,0
+IWM.US,D,20231011,000000,176.12,177.23,174.375,175.67,27427204,0
+IWM.US,D,20231012,000000,175.88,175.88,170.79,171.7,38693778,0
+IWM.US,D,20231013,000000,172.35,172.7,169.69,170.27,33969129,0
+IWM.US,D,20231016,000000,171.74,173.39,171.02,173.02,31140293,0
+IWM.US,D,20231017,000000,171.94,176.42,171.9,174.95,39823233,0
+IWM.US,D,20231018,000000,173.64,173.66,170.995,171.35,38501422,0
+IWM.US,D,20231019,000000,170.855,172.15,168.36,168.62,51397290,0
+IWM.US,D,20231020,000000,168.66,169.026,166.43,166.44,54421906,0
+IWM.US,D,20231023,000000,165.66,167.455,164.645,165.03,45590887,0
+IWM.US,D,20231024,000000,166.45,167.62,165.41,166.47,32666322,0
+IWM.US,D,20231025,000000,165.01,165.655,163.4,163.72,36832920,0
+IWM.US,D,20231026,000000,164.15,165.77,163.2,164.14,50525608,0
+IWM.US,D,20231027,000000,164.52,164.83,161.67,162.21,46017094,0
+IWM.US,D,20231030,000000,163.79,164.81,161.94,163.11,35156336,0
+IWM.US,D,20231031,000000,163.4,164.99,162.83,164.52,31533187,0
+IWM.US,D,20231101,000000,164.46,165.6,163.1,165.46,44367077,0
+IWM.US,D,20231102,000000,167.75,170,167.325,169.87,50458069,0
+IWM.US,D,20231103,000000,172.8,175.645,172.78,174.49,57060666,0
+IWM.US,D,20231106,000000,174.49,174.775,171.39,172.31,35294391,0
+IWM.US,D,20231107,000000,171.56,172.51,170.57,171.7,31168942,0
+IWM.US,D,20231108,000000,171.7,172.13,169.3024,169.87,44938574,0
+IWM.US,D,20231109,000000,171.03,171.03,166.98,167.24,38577406,0
+IWM.US,D,20231110,000000,168.22,169.71,166.7901,169.11,36148732,0
+IWM.US,D,20231113,000000,168.24,169.77,167.52,169.17,27610279,0
+IWM.US,D,20231114,000000,174.23,178.47,174.22,178.46,77610974,0
+IWM.US,D,20231115,000000,178.35,181.76,178.11,178.77,59641363,0
+IWM.US,D,20231116,000000,178.14,178.63,175.155,175.88,46616698,0
+IWM.US,D,20231117,000000,177.45,178.64,177.105,178.29,43436769,0
+IWM.US,D,20231120,000000,178.52,179.65,177.74,179.33,26698066,0
+IWM.US,D,20231121,000000,178.24,178.505,176.91,177.02,30457019,0
+IWM.US,D,20231122,000000,178.18,179.39,177.42,178.13,28980363,0
+IWM.US,D,20231124,000000,178.05,179.73,177.8,179.33,13846889,0
+IWM.US,D,20231127,000000,178.5,179.11,177.23,178.73,30665810,0
+IWM.US,D,20231128,000000,178.55,179.22,177.2,178.04,28350213,0
+IWM.US,D,20231129,000000,179.55,181.75,178.7,178.98,31590200,0
+IWM.US,D,20231130,000000,180.05,180.64,178.76,179.66,32216751,0
+IWM.US,D,20231201,000000,179.2,185.18,178.21,184.91,64221297,0
+IWM.US,D,20231204,000000,184.23,186.99,184.02,186.89,44862600,0
+IWM.US,D,20231205,000000,186.05,186.05,183.98,184.39,36873498,0
+IWM.US,D,20231206,000000,185.7,187.92,183.79,184.06,43637859,0
+IWM.US,D,20231207,000000,184.33,185.56,183.39,185.39,32662340,0
+IWM.US,D,20231208,000000,185.15,187.75,184.86,186.8,36087140,0
+IWM.US,D,20231211,000000,186.68,187.62,185.885,187.19,29302064,0
+IWM.US,D,20231212,000000,186.97,187.655,185.335,187,32023999,0
+IWM.US,D,20231213,000000,187.1,193.64,185.67,193.33,69484819,0
+IWM.US,D,20231214,000000,196.87,200.035,196.48,198.71,83649334,0
+IWM.US,D,20231215,000000,198.95,199.55,195.95,197.04,74160699,0
+IWM.US,D,20231218,000000,197.96,198.77,196.68,197.11,44451112,0
+IWM.US,D,20231219,000000,198.48,201.3,198.02,200.93,52156182,0
+IWM.US,D,20231220,000000,199.86,202.17,196.16,196.28,62360257,0
+IWM.US,D,20231221,000000,198.5,199.82,197.52,199.62,38613394,0
+IWM.US,D,20231222,000000,200.88,202.81,200.19,201.48,39173804,0
+IWM.US,D,20231226,000000,202.21,204.56,201.69,204.1,26878989,0
+IWM.US,D,20231227,000000,204.44,205.49,203.395,204.82,35806364,0
+IWM.US,D,20231228,000000,203.79,205.165,203.28,204.04,28930088,0
+IWM.US,D,20231229,000000,203.48,204.0301,200.71,200.71,41496797,0
+IWM.US,D,20240102,000000,199.4,201.62,198.44,199.52,44341503,0
+IWM.US,D,20240103,000000,197.4,197.67,193.78,194.2,57532502,0
+IWM.US,D,20240104,000000,194.06,195.49,193.69,193.82,43114160,0
+IWM.US,D,20240105,000000,192.69,195.46,192.29,193.25,40964947,0
+IWM.US,D,20240108,000000,193.29,196.97,192.26,196.73,31545399,0
+IWM.US,D,20240109,000000,194.35,195.769,193.32,194.97,28998688,0
+IWM.US,D,20240110,000000,194.74,195.375,193.08,195.08,35075172,0
+IWM.US,D,20240111,000000,194.5,194.74,191.3,193.55,48939231,0
+IWM.US,D,20240112,000000,195.89,197.1,192.64,193.23,42992071,0
+IWM.US,D,20240116,000000,191.72,193.26,190.11,190.84,42213043,0
+IWM.US,D,20240117,000000,188.13,189.93,187.525,189.48,37787657,0
+IWM.US,D,20240118,000000,190.71,191.17,188.21,190.6,41759974,0
+IWM.US,D,20240119,000000,191.29,192.85,189.225,192.43,63338329,0
+IWM.US,D,20240122,000000,194.15,196.82,194.09,196.54,42379489,0
+IWM.US,D,20240123,000000,198.22,198.59,194.98,195.97,42471201,0
+IWM.US,D,20240124,000000,198.379,198.46,194.12,194.36,41120105,0
+IWM.US,D,20240125,000000,197.1,197.6584,194.41,195.97,37659517,0
+IWM.US,D,20240126,000000,196.89,197.89,195.38,195.98,33478623,0
+IWM.US,D,20240129,000000,196.16,199.41,195.09,199.41,29234415,0
+IWM.US,D,20240130,000000,198.39,198.93,197.1,197.71,33121240,0
+IWM.US,D,20240131,000000,197.21,198.94,192.71,192.88,68126713,0
+IWM.US,D,20240201,000000,194.31,195.74,191.53,195.44,59478995,0
+IWM.US,D,20240202,000000,193.24,195.5,192.39,194.41,52839295,0
+IWM.US,D,20240205,000000,192.47,193.11,190.06,191.94,39751861,0
+IWM.US,D,20240206,000000,191.7,193.8,191.02,193.67,34689117,0
+IWM.US,D,20240207,000000,194.07,194.15,192.04,193.22,31713859,0
+IWM.US,D,20240208,000000,193.36,196.37,192.71,196.15,35370837,0
+IWM.US,D,20240209,000000,196.92,199.547,196.45,199.34,46107060,0
+IWM.US,D,20240212,000000,199.87,203.55,199.84,202.96,43290992,0
+IWM.US,D,20240213,000000,196.22,197.63,193.06,194.68,86247438,0
+IWM.US,D,20240214,000000,197.68,199.79,196.23,199.13,43808014,0
+IWM.US,D,20240215,000000,200.99,204.765,200.72,204.44,44931920,0
+IWM.US,D,20240216,000000,202.12,203.7,201.09,201.66,48346202,0
+IWM.US,D,20240220,000000,199.15,199.72,198.01,198.88,30547481,0
+IWM.US,D,20240221,000000,197.66,198.35,196.39,197.94,28821470,0
+IWM.US,D,20240222,000000,198.65,200.085,197.8052,199.44,38184703,0
+IWM.US,D,20240223,000000,199.6,201.135,198.565,199.89,37667681,0
+IWM.US,D,20240226,000000,199.69,201.64,199.15,201.15,29118221,0
+IWM.US,D,20240227,000000,203.08,204.215,202.535,204,32268572,0
+IWM.US,D,20240228,000000,202.44,203.8559,201.87,202.32,30143882,0
+IWM.US,D,20240229,000000,205.18,206.04,202.52,203.73,40404127,0
+IWM.US,D,20240301,000000,204.53,206.325,203.14,205.89,35156920,0
+IWM.US,D,20240304,000000,207.03,207.77,205.45,205.7,24785373,0
+IWM.US,D,20240305,000000,204.3,205.91,203.01,203.73,34163528,0
+IWM.US,D,20240306,000000,206.03,206.08,204.08,205.25,34255162,0
+IWM.US,D,20240307,000000,206.7,208.099,206.4,206.96,28020194,0
+IWM.US,D,20240308,000000,208.74,210.41,205.8,206.83,41447785,0
+IWM.US,D,20240311,000000,205.96,206.84,204.75,205.19,24435839,0
+IWM.US,D,20240312,000000,205.15,205.92,203.39,204.91,34958885,0
+IWM.US,D,20240313,000000,204.87,206.58,204.77,205.71,25140710,0
+IWM.US,D,20240314,000000,205.05,205.28,200.17,202.03,47509149,0
+IWM.US,D,20240315,000000,201.25,203.08,201.13,202.41,53216967,0
+IWM.US,D,20240318,000000,202.91,203.18,200.905,201.25,32405063,0
+IWM.US,D,20240319,000000,199.78,202.75,199.661,202.1,29864063,0
+IWM.US,D,20240320,000000,201.52,206.99,201.11,206.1,49609589,0
+IWM.US,D,20240321,000000,207,208.95,206.84,207.94,43067330,0
+IWM.US,D,20240322,000000,207.85,208.24,205.07,205.07,28437342,0
+IWM.US,D,20240325,000000,205.72,207.01,205.51,205.54,20107818,0
+IWM.US,D,20240326,000000,207.05,207.635,204.99,205.17,23434848,0
+IWM.US,D,20240327,000000,206.8,209.71,206.155,209.64,35028416,0
+IWM.US,D,20240328,000000,210.08,211.875,209.84,210.3,37675146,0
+IWM.US,D,20240401,000000,210.77,210.8,207.96,208.32,25684202,0
+IWM.US,D,20240402,000000,205.75,205.88,203.4,204.49,36632148,0
+IWM.US,D,20240403,000000,203.38,206.4,203.28,205.83,27362771,0
+IWM.US,D,20240404,000000,208.05,208.55,203.21,203.77,32265240,0
+IWM.US,D,20240405,000000,203.14,205.695,202.88,204.45,27569379,0
+IWM.US,D,20240408,000000,205.98,206.4197,204.58,205.57,21330997,0
+IWM.US,D,20240409,000000,206.22,206.97,204.47,206.38,23330852,0
+IWM.US,D,20240410,000000,201.18,202.93,199.54,200.93,57130471,0
+IWM.US,D,20240411,000000,201.97,202.91,200.1,202.29,37184020,0
+IWM.US,D,20240412,000000,201.23,201.91,197.68,198.69,35388674,0
+IWM.US,D,20240415,000000,199.37,200.23,194.98,195.78,41119297,0
+IWM.US,D,20240416,000000,194.41,196.24,193.36,195.06,43267541,0
+IWM.US,D,20240417,000000,196.47,196.62,192.99,193,38589529,0
+IWM.US,D,20240418,000000,193.7,195.655,192.15,192.84,40238247,0
+IWM.US,D,20240419,000000,191.94,194.39,191.34,193.09,42492289,0
+IWM.US,D,20240422,000000,194.21,196.295,192.9,195.3,31553034,0
+IWM.US,D,20240423,000000,195.26,199.32,195.13,198.57,31838301,0
+IWM.US,D,20240424,000000,198.17,198.9103,196.46,197.68,28791711,0
+IWM.US,D,20240425,000000,195.44,196.83,193.77,196.48,31915561,0
+IWM.US,D,20240426,000000,197,198.89,196.42,198.36,24613603,0
+IWM.US,D,20240429,000000,199.25,200.41,198.88,199.96,20494587,0
+IWM.US,D,20240430,000000,198.11,198.65,195.75,195.9,30606785,0
+IWM.US,D,20240501,000000,195.88,200.32,195.025,196.31,38782082,0
+IWM.US,D,20240502,000000,198.78,200.12,196.54,199.92,27200975,0
+IWM.US,D,20240503,000000,203.41,204.16,201.12,201.9,30880550,0
+IWM.US,D,20240506,000000,203.47,204.78,203.38,204.51,23129835,0
+IWM.US,D,20240507,000000,204.77,206.15,204.5,204.97,20116900,0
+IWM.US,D,20240508,000000,202.72,203.955,202.555,203.78,18349403,0
+IWM.US,D,20240509,000000,203.97,205.99,203.41,205.86,22914286,0
+IWM.US,D,20240510,000000,206.35,206.62,203.68,204.31,21520198,0
+IWM.US,D,20240513,000000,206.08,206.55,204.6,204.74,18585253,0
+IWM.US,D,20240514,000000,207.13,207.74,205.91,206.86,33169005,0
+IWM.US,D,20240515,000000,209.21,209.77,207.72,209.44,33412261,0
+IWM.US,D,20240516,000000,208.9,209.35,207.93,207.93,26731093,0
+IWM.US,D,20240517,000000,208.01,208.52,207.35,208.08,35219779,0
+IWM.US,D,20240520,000000,208.02,209.48,207.775,208.54,15695904,0
+IWM.US,D,20240521,000000,207.83,208.69,207.59,208.34,13466831,0
+IWM.US,D,20240522,000000,207.53,208.22,205.8,206.58,20853064,0
+IWM.US,D,20240523,000000,207.51,207.62,202.35,203.19,34039800,0
+IWM.US,D,20240524,000000,204.79,205.68,203.96,205.44,19946111,0
+IWM.US,D,20240528,000000,206.97,207.09,203.965,205.16,18475884,0
+IWM.US,D,20240529,000000,202.53,203.005,201.78,202.13,25654778,0
+IWM.US,D,20240530,000000,203.515,204.939,203.0802,204.05,20537499,0
+IWM.US,D,20240531,000000,204.95,206.28,203.08,205.77,25784884,0
+IWM.US,D,20240603,000000,207.53,207.555,203.145,204.61,23902863,0
+IWM.US,D,20240604,000000,203.15,204.5035,201.65,201.97,27098879,0
+IWM.US,D,20240605,000000,203.3,205.06,201.79,205.06,20707600,0
+IWM.US,D,20240606,000000,204.18,204.81,202.9875,203.59,17335520,0
+IWM.US,D,20240607,000000,201.53,203.17,200.68,201.2,26036032,0
+IWM.US,D,20240610,000000,199.52,202.13,199.01,201.89,25115566,0
+IWM.US,D,20240611,000000,199.64,201.02,198.42,200.64,23768351,0
+IWM.US,D,20240612,000000,205.87,207.27,203.1,203.72,43668731,0
+IWM.US,D,20240613,000000,203.27,203.54,200.51,201.94,28021108,0
+IWM.US,D,20240614,000000,199.56,200.04,197.94,198.73,33453696,0
+IWM.US,D,20240617,000000,198.12,200.95,197.4088,200.4,25538077,0
+IWM.US,D,20240618,000000,200.46,201.69,200.03,200.75,25446932,0
+IWM.US,D,20240620,000000,200.32,201.86,199.22,199.9,27999724,0
+IWM.US,D,20240621,000000,199.93,200.41,198.46,200.35,37570252,0
+IWM.US,D,20240624,000000,200.69,202.69,200.53,201.22,22289621,0
+IWM.US,D,20240625,000000,201.13,201.16,199.82,200.56,16150627,0
+IWM.US,D,20240626,000000,199.33,200.58,198.8101,200.03,19313461,0
+IWM.US,D,20240627,000000,200.63,202.15,199.96,202.06,17432582,0
+IWM.US,D,20240628,000000,203.88,204.635,201.315,202.89,35025979,0
+IWM.US,D,20240701,000000,203.52,203.82,200.48,201.19,21886193,0
+IWM.US,D,20240702,000000,201.52,202.27,200.9034,201.88,17219144,0
+IWM.US,D,20240703,000000,202.25,203.28,201.63,201.83,15167240,0
+IWM.US,D,20240705,000000,201.21,201.625,199.88,200.87,17282455,0
+IWM.US,D,20240708,000000,202.51,203.7,201.84,202.28,20823750,0
+IWM.US,D,20240709,000000,201.92,202.52,200.53,201.4,17919120,0
+IWM.US,D,20240710,000000,202.29,203.59,201.49,203.37,19286055,0
+IWM.US,D,20240711,000000,207.9,211.225,206.94,210.68,65443645,0
+IWM.US,D,20240712,000000,212.92,214.94,212.66,213.14,50810671,0
+IWM.US,D,20240715,000000,214.79,218.24,214.3,217.19,48925277,0
+IWM.US,D,20240716,000000,219.14,224.86,219.02,224.6,67945665,0
+IWM.US,D,20240717,000000,222.36,226.64,221.66,222.25,66092050,0
+IWM.US,D,20240718,000000,221.41,224.78,216.98,217.95,53179977,0
+IWM.US,D,20240719,000000,217.63,218.65,215.85,216.84,37933460,0
+IWM.US,D,20240722,000000,217.68,220.6499,215.38,220.29,36185946,0
+IWM.US,D,20240723,000000,219.21,223.75,219.04,222.63,44884649,0
+IWM.US,D,20240724,000000,221.07,223.86,217.715,217.85,42442980,0
+IWM.US,D,20240725,000000,218.45,224.02,218.2,220.57,45053078,0
+IWM.US,D,20240726,000000,223.9,225.39,221.7,224.22,40822646,0
+IWM.US,D,20240729,000000,224.71,225.4172,220.77,221.73,33869689,0
+IWM.US,D,20240730,000000,222.72,224.46,221.11,222.57,26876753,0
+IWM.US,D,20240731,000000,223.71,228.63,221.98,223.86,52387681,0
+IWM.US,D,20240801,000000,223.77,224.89,215.06,216.58,71508116,0
+IWM.US,D,20240802,000000,208.85,211.19,206.99,208.92,66850204,0
+IWM.US,D,20240805,000000,197.9,204.74,196.7,202.2,65683110,0
+IWM.US,D,20240806,000000,203.01,207.25,201.2,204.4,37072537,0
+IWM.US,D,20240807,000000,207.85,207.96,201.56,201.98,30594520,0
+IWM.US,D,20240808,000000,204.42,207,203.17,206.89,26550311,0
+IWM.US,D,20240809,000000,207.05,207.12,204.94,206.46,20954486,0
+IWM.US,D,20240812,000000,206.61,206.98,203.82,204.6,20357893,0
+IWM.US,D,20240813,000000,206.09,208.38,204.86,207.97,25458310,0
+IWM.US,D,20240814,000000,208.63,208.75,205.74,206.68,25345557,0
+IWM.US,D,20240815,000000,211.26,213.1,209.91,212.04,42561582,0
+IWM.US,D,20240816,000000,211.37,213.98,211.28,212.6,30427401,0
+IWM.US,D,20240819,000000,212.96,215.21,212.82,215.2,17246236,0
+IWM.US,D,20240820,000000,214.89,214.95,212.05,212.69,21703874,0
+IWM.US,D,20240821,000000,214.28,215.66,212.82,215.46,19623053,0
+IWM.US,D,20240822,000000,215.57,216.37,213.13,213.56,18084250,0
+IWM.US,D,20240823,000000,215.18,221.08,214.79,220.38,40003081,0
+IWM.US,D,20240826,000000,221.93,222.45,220.08,220.45,24865547,0
+IWM.US,D,20240827,000000,218.91,219.37,217.71,218.74,19577861,0
+IWM.US,D,20240828,000000,217.87,219.115,216.27,217.26,19685018,0
+IWM.US,D,20240829,000000,218.78,220.98,217.15,218.81,24599500,0
+IWM.US,D,20240830,000000,219.71,220.5,217.4,220.08,23010461,0
+IWM.US,D,20240903,000000,218.13,219.37,212.91,213.35,31338459,0
+IWM.US,D,20240904,000000,212.76,215.37,211.7,212.99,23706257,0
+IWM.US,D,20240905,000000,213.54,214.03,210.92,211.93,23910476,0
+IWM.US,D,20240906,000000,211.93,213.19,207.14,207.9,34561311,0
+IWM.US,D,20240909,000000,208.15,210.255,207.52,208.48,23584104,0
+IWM.US,D,20240910,000000,208.72,208.86,205.791,208.31,23025689,0
+IWM.US,D,20240911,000000,207.47,209.25,204.21,208.92,27175635,0
+IWM.US,D,20240912,000000,209.91,212.78,208.41,211.61,27658533,0
+IWM.US,D,20240913,000000,214.03,217.25,213.94,216.83,37388104,0
+IWM.US,D,20240916,000000,217.63,218.285,216.14,217.61,23289005,0
+IWM.US,D,20240917,000000,219.58,221.8,218.47,219.41,35563482,0
+IWM.US,D,20240918,000000,219.23,224.94,218.25,219.45,54085216,0
+IWM.US,D,20240919,000000,224.66,224.68,221.5,223.97,35369504,0
+IWM.US,D,20240920,000000,223.45,223.46,221.29,221.57,34587474,0
+IWM.US,D,20240923,000000,222.69,223.11,220.02,220.76,20157692,0
+IWM.US,D,20240924,000000,221.63,221.93,219.5,221.13,20939810,0
+IWM.US,D,20240925,000000,220.32,220.61,217.54,217.69,23242337,0
+IWM.US,D,20240926,000000,220.49,221.13,218.38,218.85,24974650,0
+IWM.US,D,20240927,000000,220.86,222.599,219.53,220.33,23959597,0
+IWM.US,D,20240930,000000,219.42,221.59,218.58,220.89,21952206,0
+IWM.US,D,20241001,000000,220.17,220.34,216.3,217.89,30015969,0
+IWM.US,D,20241002,000000,216.99,218.75,216.21,217.59,14455444,0
+IWM.US,D,20241003,000000,216.23,217.23,215.08,216.13,21353021,0
+IWM.US,D,20241004,000000,219.29,219.98,217.29,219.15,27914834,0
+IWM.US,D,20241007,000000,218.64,218.66,215.87,217.43,14891795,0
+IWM.US,D,20241008,000000,217.63,218.37,216.7,217.58,18118575,0
+IWM.US,D,20241009,000000,217.53,219.61,216.92,218.06,18230673,0
+IWM.US,D,20241010,000000,215.9,216.88,214.6,216.85,24571442,0
+IWM.US,D,20241011,000000,216.77,221.61,216.71,221.26,19950923,0
+IWM.US,D,20241014,000000,221.45,223.11,220.4301,222.89,19263303,0
+IWM.US,D,20241015,000000,222.57,225.5,221.98,223.07,25998753,0
+IWM.US,D,20241016,000000,224.89,227.17,224.39,226.74,27656695,0
+IWM.US,D,20241017,000000,226.91,226.96,224.91,226.12,18003629,0
+IWM.US,D,20241018,000000,226.66,227.0299,225.39,225.65,20047352,0
+IWM.US,D,20241021,000000,225.63,225.69,221.53,222.1,24243818,0
+IWM.US,D,20241022,000000,221.47,221.83,220.3,221.26,15813923,0
+IWM.US,D,20241023,000000,220.03,220.8,217.37,219.24,23263488,0
+IWM.US,D,20241024,000000,220.43,221.04,218.525,219.72,18381921,0
+IWM.US,D,20241025,000000,221.31,221.97,218.52,218.89,23807849,0
+IWM.US,D,20241028,000000,220.79,222.97,220.48,222.46,19877718,0
+IWM.US,D,20241029,000000,220.74,221.9,219.97,221.74,20282204,0
+IWM.US,D,20241030,000000,221.07,224.48,220.9,221.44,19754849,0
+IWM.US,D,20241031,000000,221.22,221.77,217.63,217.76,24078432,0
+IWM.US,D,20241101,000000,219.5,220.97,218.34,218.98,21222177,0
+IWM.US,D,20241104,000000,218.5,221.74,217.8401,220.09,20463671,0
+IWM.US,D,20241105,000000,219.34,224.29,219.06,224.23,26404596,0
+IWM.US,D,20241106,000000,236.59,237.58,232.75,237.22,75554567,0
+IWM.US,D,20241107,000000,236.89,238.49,235.4,236.38,34970273,0
+IWM.US,D,20241108,000000,235.93,238.465,235.65,238.12,26597830,0
+IWM.US,D,20241111,000000,240.52,242.3899,239.85,241.7,29207686,0
+IWM.US,D,20241112,000000,239.96,241.79,236.56,237.46,35314348,0
+IWM.US,D,20241113,000000,238.95,239.88,234.83298,235.11,25947674,0
+IWM.US,D,20241114,000000,235.91,236.43,231.21,231.94,29272066,0
+IWM.US,D,20241115,000000,232.22,232.29,227.81,228.48,37930047,0
+IWM.US,D,20241118,000000,229.21,230.6,228.13,228.93,29398814,0
+IWM.US,D,20241119,000000,226.59,230.82,226.4,230.63,26009367,0
+IWM.US,D,20241120,000000,230.205,230.93,228.04,230.93,24222668,0
+IWM.US,D,20241121,000000,232.16,235.57,231.11,234.44,28679385,0
+IWM.US,D,20241122,000000,235.64,239.235,235.33,238.77,22693129,0
+IWM.US,D,20241125,000000,241.49,244.98,241.39,242.4,33533998,0
+IWM.US,D,20241126,000000,241.16,241.6068,239.429,240.62,22581359,0
+IWM.US,D,20241127,000000,241.96,243.69,240.44,240.95,19472811,0
+IWM.US,D,20241129,000000,242.37,243.475,241.54,241.87,16782715,0
+IWM.US,D,20241202,000000,242.24,242.66,240.01,241.75,25274751,0
+IWM.US,D,20241203,000000,241.54,242.14,239.37,240.03,21376746,0
+IWM.US,D,20241204,000000,240.28,241.67,239.21,240.89,19903043,0
+IWM.US,D,20241205,000000,240.485,240.86,237.735,238.08,20227006,0
+IWM.US,D,20241206,000000,239.79,239.89,238.38,238.93,20760908,0
+IWM.US,D,20241209,000000,240.55,241.38,237.65,237.73,16684336,0
+IWM.US,D,20241210,000000,237.58,238.815,235.92,236.7,19946465,0
+IWM.US,D,20241211,000000,238.71,239.285,236.83,237.77,23156933,0
+IWM.US,D,20241212,000000,237.16,237.65,234.35,234.68,21454510,0
+IWM.US,D,20241213,000000,234.37,234.86,231.88,233.07,23972916,0
+IWM.US,D,20241216,000000,232.91,235.63,232.35,234.44,32293518,0
+IWM.US,D,20241217,000000,232.67,233.44,230.55,231.07,33064333,0
+IWM.US,D,20241218,000000,232.24,233.076,218.92,220.84,52267523,0
+IWM.US,D,20241219,000000,223.25,224.43,219.3299,219.86,51871702,0
+IWM.US,D,20241220,000000,218.6,224.655,218.07,221.92,53882241,0
+IWM.US,D,20241223,000000,221.74,222.4,219.38,221.41,29606797,0
+IWM.US,D,20241224,000000,222.02,223.63,220.48,223.39,13399595,0
+IWM.US,D,20241226,000000,222.42,226.1407,221.465,225.68,20085707,0
+IWM.US,D,20241227,000000,224.275,225.44,220.2,222.39,26956047,0
+IWM.US,D,20241230,000000,220.67,221.81,217.85,220.68,25706127,0
+IWM.US,D,20241231,000000,222.12,223.28,220.15,220.96,26208298,0
+IWM.US,D,20250102,000000,222.93,224.37,219.596,221.14,29362959,0
+IWM.US,D,20250103,000000,222.07,224.82,221.38,224.43,24525330,0
+IWM.US,D,20250106,000000,225.76,227.17,224.14,224.52,23541877,0
+IWM.US,D,20250107,000000,225.56,226.515,221.38,222.72,28835228,0
+IWM.US,D,20250108,000000,220.9,222.31,219.0121,221.71,26795947,0
+IWM.US,D,20250110,000000,218.31,218.71,215.31,216.83,37379430,0
+IWM.US,D,20250113,000000,214.5,217.515,213.97,217.25,28603831,0
+IWM.US,D,20250114,000000,219.18,220.225,217.22,219.72,25447518,0
+IWM.US,D,20250115,000000,225.44,225.575,223,224.04,30124684,0
+IWM.US,D,20250116,000000,224.15,225.23,222.71,224.49,21029804,0
+IWM.US,D,20250117,000000,226.93,226.9692,224.67,225.46,26754914,0
+IWM.US,D,20250121,000000,227.52,229.89,226.985,229.79,26086309,0
+IWM.US,D,20250122,000000,229.37,229.85,227.83,228.29,21307329,0
+IWM.US,D,20250123,000000,226.93,229.35,226.55,229.33,20850721,0
+IWM.US,D,20250124,000000,228.82,230.23,228.04,228.69,19074526,0
+IWM.US,D,20250127,000000,226.71,229.62,225.21,226.5,27461720,0
+IWM.US,D,20250128,000000,226.74,227.56,225.18,226.75,16847369,0
+IWM.US,D,20250129,000000,226.62,228.22,224.58,226.23,20280453,0
+IWM.US,D,20250130,000000,228.52,230.05,226.92,228.53,25575054,0
+IWM.US,D,20250131,000000,228.75,230.32,225.535,226.48,35348792,0
+IWM.US,D,20250203,000000,221.51,225.55,220.67,223.83,34023345,0
+IWM.US,D,20250204,000000,223.6,227.13,223.21,226.93,17985502,0
+IWM.US,D,20250205,000000,228.06,229.5,226.8893,229.4,15197293,0
+IWM.US,D,20250206,000000,230.51,230.7,227.3,228.65,18809380,0
+IWM.US,D,20250207,000000,228.85,229.2499,225.58,226,28914429,0
+IWM.US,D,20250210,000000,227.37,227.52,225.86,227.02,14574663,0
+IWM.US,D,20250211,000000,225.05,226.42,224.805,225.7,18215717,0
+IWM.US,D,20250212,000000,222.26,224.48,221.79,223.62,25572759,0
+IWM.US,D,20250213,000000,225.04,226.34,223.75,226.14,21419398,0
+IWM.US,D,20250214,000000,227.27,227.98,225.61,225.97,13574522,0
+IWM.US,D,20250218,000000,226.15,227.6699,225.51,227.21,15166519,0
+IWM.US,D,20250219,000000,225.41,227.15,225.08,226.43,16194794,0
+IWM.US,D,20250220,000000,226.01,226.19,223.01,224.26,18507741,0
+IWM.US,D,20250221,000000,226,226.3576,217.46,217.8,45036913,0
+IWM.US,D,20250224,000000,218.79,218.79,215.15,216.24,30246231,0
+IWM.US,D,20250225,000000,216.37,217.27,213.49,215.41,33665070,0
+IWM.US,D,20250226,000000,216.06,218.41,214.84,215.68,25464168,0
+IWM.US,D,20250227,000000,215.64,216.49,212.22,212.39,29378527,0
+IWM.US,D,20250228,000000,211.64,214.66,210.955,214.65,32015381,0
+IWM.US,D,20250303,000000,215.4,215.96,207.42,208.78,36330030,0
+IWM.US,D,20250304,000000,205.93,209.77,203.19,206.42,56427050,0
+IWM.US,D,20250305,000000,206.45,208.84,204.82,208.47,35778458,0
+IWM.US,D,20250306,000000,205.78,208.12,203.9,205.28,39206266,0
+IWM.US,D,20250307,000000,204.97,207.11,201.73,205.95,43513963,0
+IWM.US,D,20250310,000000,203.44,204.74,198.75,200.77,39442839,0
+IWM.US,D,20250311,000000,201.12,203.22,198.53,200.75,51509686,0
+IWM.US,D,20250312,000000,203.05,203.75,199.55,201.1,36881730,0
+IWM.US,D,20250313,000000,201.27,202.025,197,198.1,31336882,0
+IWM.US,D,20250314,000000,200.27,203.07,199.34,202.89,34089406,0
+IWM.US,D,20250317,000000,202.71,206.02,202.6,205.45,26947562,0
+IWM.US,D,20250318,000000,203.85,203.92,202.345,203.21,22887966,0
+IWM.US,D,20250319,000000,203.35,207.68,202.9,206.37,31595576,0
+IWM.US,D,20250320,000000,204.32,207.3,204.195,205.06,25665925,0
+IWM.US,D,20250321,000000,202.73,204.415,201.76,203.79,39470240,0
+IWM.US,D,20250324,000000,206.96,209.23,206.69,208.86,25774694,0
+IWM.US,D,20250325,000000,208.69,209.27,207.09,207.7,17836895,0
+IWM.US,D,20250326,000000,207.96,208.82,204.68,205.59,19422394,0
+IWM.US,D,20250327,000000,205.33,206.35,203.76,204.61,23960035,0
+IWM.US,D,20250328,000000,204.54,204.58,199.38,200.45,26656150,0
+IWM.US,D,20250331,000000,197.48,200.64,195.49,199.49,32250760,0
+IWM.US,D,20250401,000000,198.99,201.23,196.66,199.51,26054120,0
+IWM.US,D,20250402,000000,196.78,203.33,196.54,202.66,36603040,0
+IWM.US,D,20250403,000000,193.11,195.0599,189.2,189.65,60551537,0
+IWM.US,D,20250404,000000,182.61,184.05,176.67,181.19,92612780,0
+IWM.US,D,20250407,000000,174.32,190.25,171.73,179.55,96706222,0
+IWM.US,D,20250408,000000,185.69,185.92,172.34,174.82,61090556,0
+IWM.US,D,20250409,000000,172.72,192.11,171.74,189.68,123015115,0
+IWM.US,D,20250410,000000,184.52,185.48,176.98,181.71,67503008,0
+IWM.US,D,20250411,000000,181.14,184.85,178.58,184.36,44954386,0
+IWM.US,D,20250414,000000,187.81,187.97,183.05,186.67,35214609,0
+IWM.US,D,20250415,000000,186.34,189.05,185.84,186.75,30715458,0
+IWM.US,D,20250416,000000,185.7,186.73,182.56,184.97,35063316,0
+IWM.US,D,20250417,000000,184.99,187.43,184.46,186.48,42359249,0
+IWM.US,D,20250421,000000,185,185.29,180.765,182.74,26018999,0
+IWM.US,D,20250422,000000,185.15,188.1,184.55,187.47,34477053,0
+IWM.US,D,20250423,000000,192.92,195.51,189.84,190.25,44866133,0
+IWM.US,D,20250424,000000,190.76,194.37,189.89,194.06,29820132,0
+IWM.US,D,20250425,000000,192.72,194.26,191.55,194.12,25028968,0
+IWM.US,D,20250428,000000,194.5,196.15,192.53,194.94,22482254,0
+IWM.US,D,20250429,000000,194.455,196.86,193.01,196.09,20118155,0
+IWM.US,D,20250430,000000,193.14,195.48,190.721,194.86,29046138,0
+IWM.US,D,20250501,000000,195.71,197.67,193.74,196.07,33169717,0
+IWM.US,D,20250502,000000,198.3,201.21,198.18,200.48,30201787,0
+IWM.US,D,20250505,000000,198.57,200.5,198.08,198.94,20834208,0
+IWM.US,D,20250506,000000,196.59,198.59,195.64,196.77,24642149,0
+IWM.US,D,20250507,000000,198.1,198.56,196.04,197.42,24027152,0
+IWM.US,D,20250508,000000,199.76,202.735,198.26,201.18,32646309,0
+IWM.US,D,20250509,000000,201.54,202.28,199.96,200.81,17203045,0
+IWM.US,D,20250512,000000,208.84,209.73,205.82,207.87,38207233,0
+IWM.US,D,20250513,000000,208.93,209.61,207.96,208.63,28295839,0
+IWM.US,D,20250514,000000,208.04,208.54,206.53,206.78,26316119,0
+IWM.US,D,20250515,000000,206.58,208.19,205.39,208.13,21563654,0
+IWM.US,D,20250516,000000,208.46,210.13,207.78,209.85,28906392,0
+IWM.US,D,20250519,000000,206.8,209.09,206.26,208.97,25859569,0
+IWM.US,D,20250520,000000,208.66,209.755,207.96,209.08,22053136,0
+IWM.US,D,20250521,000000,206.63,207.61,202.84,203.21,36704354,0
+IWM.US,D,20250522,000000,202.29,204.37,201.53,203.2,31831347,0
+IWM.US,D,20250523,000000,199.78,203.255,199.65,202.56,29114602,0
+IWM.US,D,20250527,000000,205.64,207.75,204.16,207.7,31655884,0
+IWM.US,D,20250528,000000,207.71,208.03,205.2,205.51,26046664,0
+IWM.US,D,20250529,000000,206.95,207.06,204.47,206.12,32797660,0
+IWM.US,D,20250530,000000,205.14,206.245,203.54,205.07,37768909,0
+IWM.US,D,20250602,000000,205.32,205.84,202.67,205.71,30334304,0
+IWM.US,D,20250603,000000,206.46,209.605,205.55,209.03,37702195,0
+IWM.US,D,20250604,000000,209.18,210.01,208.14,208.44,27225338,0
+IWM.US,D,20250605,000000,208.7,209.83,207,208.53,35778310,0
+IWM.US,D,20250606,000000,211.5,212.1284,210.6,211.9,32144457,0
+IWM.US,D,20250609,000000,213.87,214.28,212.55,213.36,33984448,0
+IWM.US,D,20250610,000000,214.46,215.43,213.81,214.51,30182222,0
+IWM.US,D,20250611,000000,215.58,215.93,213.3,213.63,31113379,0
+IWM.US,D,20250612,000000,212.17,213.265,211.63,212.78,25366979,0
+IWM.US,D,20250613,000000,209.84,211.44,208.22,208.89,60579985,0
+IWM.US,D,20250616,000000,210.48,211.95,209.64,210.77,28974028,0
+IWM.US,D,20250617,000000,209.06,210.45,208.37,208.55,32843165,0
+IWM.US,D,20250618,000000,208.44,211.39,207.78,209.65,42850532,0
+IWM.US,D,20250620,000000,211.11,211.25,208.46,209.21,36978134,0
+IWM.US,D,20250623,000000,208.48,211.78,206.81,211.77,35516436,0
+IWM.US,D,20250624,000000,213.29,214.93,212.36,214.47,31772547,0
+IWM.US,D,20250625,000000,214.655,214.73,211.89,211.97,27725576,0
+IWM.US,D,20250626,000000,212.83,215.545,212.7,215.41,26261197,0
+IWM.US,D,20250627,000000,216.05,217.405,214.125,215.48,47717340,0
+IWM.US,D,20250630,000000,216.68,216.71,215.39,215.79,25558000,0
+IWM.US,D,20250701,000000,214.62,220.525,214.1499,218.01,43864836,0
+IWM.US,D,20250702,000000,218.37,221.095,217.36,221.03,35735202,0
+IWM.US,D,20250703,000000,222.01,223.33,221.77,223.08,23515741,0
+IWM.US,D,20250707,000000,221.57,222.82,218.41,219.73,41551196,0
+IWM.US,D,20250708,000000,220.58,222.29,220.33,221.25,36339315,0
+IWM.US,D,20250709,000000,222.57,223.69,221.115,223.65,32425152,0
+IWM.US,D,20250710,000000,223.39,226.05,222.86,224.8,33865885,0
+IWM.US,D,20250711,000000,223.17,223.54,221.5727,221.7,31579641,0
+IWM.US,D,20250714,000000,221.37,223.335,221.06,223.19,24632248,0
+IWM.US,D,20250715,000000,224.07,224.23,218.79,218.82,44215375,0
+IWM.US,D,20250716,000000,220.22,221.365,216.91,221.02,48199763,0
+IWM.US,D,20250717,000000,221.08,224.2,220.71,223.92,43548026,0
+IWM.US,D,20250718,000000,225.29,225.36,221.98,222.33,49009884,0
+IWM.US,D,20250721,000000,223.54,224.41,221.25,221.43,28191417,0
+IWM.US,D,20250722,000000,221.62,223.81,220.66,223.27,30873278,0
+IWM.US,D,20250723,000000,224.82,226.71,224.065,226.68,37478061,0
+IWM.US,D,20250724,000000,225.515,225.8499,223.48,223.55,29446650,0
+IWM.US,D,20250725,000000,224.42,224.595,222.54,224.38,24555538,0
+IWM.US,D,20250728,000000,225.32,225.44,223.43,224.12,24934940,0
+IWM.US,D,20250729,000000,225.61,225.69,222.055,222.69,28685904,0
+IWM.US,D,20250730,000000,223.65,224.931,220.12,221.56,48924406,0
+IWM.US,D,20250731,000000,220.455,222.02,218.88,219.39,42913929,0
+IWM.US,D,20250801,000000,216.22,216.56,212.34,214.92,63854124,0
+IWM.US,D,20250804,000000,216.55,219.74,216.08,219.73,34989623,0
+IWM.US,D,20250805,000000,220.56,221.26,218.235,220.85,31337056,0
+IWM.US,D,20250806,000000,220.95,220.99,219.38,220.56,23142100,0
+IWM.US,D,20250807,000000,222.76,222.84,218.505,219.84,37088008,0
+IWM.US,D,20250808,000000,221.07,221.57,219.74,220.32,28318098,0
+IWM.US,D,20250811,000000,220.75,221.68,219.81,220.27,25212844,0
+IWM.US,D,20250812,000000,221.85,226.975,221.15,226.81,43991900,0
+IWM.US,D,20250813,000000,228.26,231.46,227.83,231.22,41705784,0
+IWM.US,D,20250814,000000,228.44,228.8,226.17,228.24,55945507,0
+IWM.US,D,20250815,000000,228.64,228.78,226.035,227.13,33571448,0
+IWM.US,D,20250818,000000,227.21,228.46,226.94,227.96,20144107,0
+IWM.US,D,20250819,000000,228.02,228.98,225.685,226.21,25000687,0
+IWM.US,D,20250820,000000,225.93,226.375,223.69,225.41,29229749,0
+IWM.US,D,20250821,000000,224.41,226.32,223.78,225.97,24539360,0
+IWM.US,D,20250822,000000,227.345,235.42,227.18,234.83,58205537,0
+IWM.US,D,20250825,000000,234.14,234.3,232.36,232.36,28453657,0
+IWM.US,D,20250826,000000,232.83,234.87,232.59,234.28,25121535,0
+IWM.US,D,20250827,000000,233.74,236.12,233.555,235.94,25395394,0
+IWM.US,D,20250828,000000,236.96,236.97,235.345,236.22,25011198,0
+IWM.US,D,20250829,000000,236.74,237.02,234.37,235.17,29254768,0
+IWM.US,D,20250902,000000,231.99,234.4,231.47,233.9,33108624,0
+IWM.US,D,20250903,000000,233.27,235.26,232.46,233.67,33252351,0
+IWM.US,D,20250904,000000,234.25,236.6665,233.58,236.59,30323833,0
+IWM.US,D,20250905,000000,237.72,239.68,234.95,237.77,47542498,0
+IWM.US,D,20250908,000000,238.51,238.56,236.39,238.25,31487732,0
+IWM.US,D,20250909,000000,237.9,237.96,235.42,236.85,35395784,0
+IWM.US,D,20250910,000000,237.305,238.27,235.46,236.43,33910156,0
+IWM.US,D,20250911,000000,236.85,240.9295,236.24,240.8,43629818,0
+IWM.US,D,20250912,000000,240.205,240.32,238.195,238.34,46097640,0
+IWM.US,D,20250915,000000,239.23,240.04,238.55,239.35,33014031,0
+IWM.US,D,20250916,000000,238.45,238.93,236.76,238.28,37059322,0
+IWM.US,D,20250917,000000,238.82,244.28,237.02,238.89,79955604,0
+IWM.US,D,20250918,000000,240.8,245.15,240.13,244.84,49167670,0
+IWM.US,D,20250919,000000,245.52,245.57,242.51,242.98,56092037,0
+IWM.US,D,20250922,000000,242.24,244.785,241.11,244.39,53572930,0
+IWM.US,D,20250923,000000,245.01,247.175,243.44,243.84,41854513,0
+IWM.US,D,20250924,000000,243.9,244.61,241.555,241.6,36002182,0
+IWM.US,D,20250925,000000,238.98,239.99,237.55,239.29,37209480,0
+IWM.US,D,20250926,000000,239.62,241.68,239.3344,241.34,28942766,0
+IWM.US,D,20250929,000000,242.84,242.93,240.81,241.62,26391483,0
+IWM.US,D,20250930,000000,241.11,242.125,239.4,241.96,33447721,0
+IWM.US,D,20251001,000000,240.57,243.04,240.55,242.49,28519998,0
+IWM.US,D,20251002,000000,243,244.09,241.47,244.02,28687401,0
+IWM.US,D,20251003,000000,245.35,248.09,245.03,245.83,34579610,0
+IWM.US,D,20251006,000000,247.73,248.475,246.065,246.81,31507374,0
+IWM.US,D,20251007,000000,247.36,247.64,243.19,244.16,31766601,0
+IWM.US,D,20251008,000000,245.28,246.955,243.8,246.72,25824957,0
+IWM.US,D,20251009,000000,246.31,247.25,244.01,245.13,26243148,0
+IWM.US,D,20251010,000000,245.75,246.885,237.56,237.79,70569415,0
+IWM.US,D,20251013,000000,241.83,244.63,241.4001,244.41,36298626,0
+IWM.US,D,20251014,000000,241.23,249.6,240.36,247.9,45320805,0
+IWM.US,D,20251015,000000,250.36,252.77,247.06,250.33,45369046,0
+IWM.US,D,20251016,000000,250.97,251.26,244,245.06,52740394,0
+IWM.US,D,20251017,000000,243.32,245.16,241.47,243.41,55379514,0
+IWM.US,D,20251020,000000,246.62,248.33,246.14,248.16,32545025,0
+IWM.US,D,20251021,000000,247.43,248.365,245.505,246.96,26337895,0
+IWM.US,D,20251022,000000,246.03,246.86,240.765,243.34,46578446,0
+IWM.US,D,20251023,000000,244.29,247.12,243.68,246.42,28591002,0
+IWM.US,D,20251024,000000,249.8,251.11,248.97,249.43,26627005,0
+IWM.US,D,20251027,000000,251.78,252.21,249.5,250.3,31798148,0
+IWM.US,D,20251028,000000,249.55,250.9,248.11,248.96,28075893,0
+IWM.US,D,20251029,000000,248.84,251.14,244.69,246.84,55951795,0
+IWM.US,D,20251030,000000,245.27,248.14,244.63,244.85,44538747,0
+IWM.US,D,20251031,000000,244.99,246.79,243.69,246.23,37214671,0
+IWM.US,D,20251103,000000,246.16,246.26,242.485,245.44,28887904,0
+IWM.US,D,20251104,000000,241.79,244.06,240.995,241.2,34468704,0
+IWM.US,D,20251105,000000,241.955,245.7297,241.64,244.68,38229168,0
+IWM.US,D,20251106,000000,244.26,244.785,240,240.35,40601196,0
+IWM.US,D,20251107,000000,238.41,241.66,236.2744,241.61,54978865,0
+IWM.US,D,20251110,000000,245.01,245.24,242.25,244.04,31238018,0
+IWM.US,D,20251111,000000,243.37,244.74,242.52,244.24,27357866,0
+IWM.US,D,20251112,000000,244.855,246.375,243.33,243.64,34543226,0
+IWM.US,D,20251113,000000,241.84,242.68,235.84,236.79,65709950,0
+IWM.US,D,20251114,000000,233.34,238.725,233.27,237.48,58344442,0
+IWM.US,D,20251117,000000,236.46,237.84,231.755,232.76,55765896,0
+IWM.US,D,20251118,000000,231.31,235.08,230.955,233.47,63092497,0
+IWM.US,D,20251119,000000,233.8,236.37,232.43,233.43,57280548,0
+IWM.US,D,20251120,000000,237.24,239.1,228.9,229.11,95483018,0
+IWM.US,D,20251121,000000,229.96,237.11,229.58,235.6,99504106,0
+IWM.US,D,20251124,000000,235.96,240.385,235.48,239.9,36135317,0
+IWM.US,D,20251125,000000,240.74,245.55,240.04,245.13,46160790,0
+IWM.US,D,20251126,000000,245.05,248.825,244.77,247.3,34636590,0
+IWM.US,D,20251128,000000,247.95,248.81,247.07,248.75,18911812,0
+IWM.US,D,20251201,000000,245.57,247.685,245.335,245.62,36919964,0
+IWM.US,D,20251202,000000,247.37,247.37,245.12,245.17,31918469,0
+IWM.US,D,20251203,000000,245.97,249.835,245.48,249.63,32846272,0
+IWM.US,D,20251204,000000,248.97,252.66,248.54,251.82,40245796,0
+IWM.US,D,20251205,000000,251.485,252.66,250.275,250.77,36956621,0
+IWM.US,D,20251208,000000,252.7,252.77,250.18,250.87,29100029,0
+IWM.US,D,20251209,000000,250.25,252.95,250.1,251.39,30170111,0
+IWM.US,D,20251210,000000,250.9,256.565,250.54,254.81,51105179,0
+IWM.US,D,20251211,000000,254.64,258.01,254.32,257.8,41345164,0
+IWM.US,D,20251212,000000,257.95,258.2,253.44,253.85,57657743,0
+IWM.US,D,20251215,000000,255.545,255.685,251.74,251.93,43120086,0
+IWM.US,D,20251216,000000,250.34,252.16,248.47,249.87,43115263,0
+IWM.US,D,20251217,000000,250.37,252.16,246.695,247.24,38132440,0
+IWM.US,D,20251218,000000,250.18,251.355,248.21,248.71,39067968,0
+IWM.US,D,20251219,000000,249.28,251.3999,249.06,250.79,43610403,0
+IWM.US,D,20251222,000000,252.28,255.115,252.2,253.58,40497273,0
+IWM.US,D,20251223,000000,252.42,253.22,251.46,252.08,24973497,0
+IWM.US,D,20251224,000000,251.97,252.86,251.12,252.71,12102974,0
+IWM.US,D,20251226,000000,252.58,252.75,250.395,251.42,17429945,0
+IWM.US,D,20251229,000000,250.26,251.5,249.35,249.88,25218779,0
+IWM.US,D,20251230,000000,249.97,250.15,247.95,248.03,22123639,0
+IWM.US,D,20251231,000000,248.18,248.28,246.01,246.16,35351972,0
+IWM.US,D,20260102,000000,247.63,249.09,245.86,248.78,40007650,0
+IWM.US,D,20260105,000000,249.79,253.55,249.57,252.73,37428056,0
+IWM.US,D,20260106,000000,252.24,256.25,251.52,256.08,40677781,0
+IWM.US,D,20260107,000000,256.4,256.795,253.97,255.48,33052026,0
+IWM.US,D,20260108,000000,254.7,258.93,254.36,258.27,37957029,0
+IWM.US,D,20260109,000000,259.58,261.56,258.09,260.23,36301546,0
+IWM.US,D,20260112,000000,259.28,261.66,258.24,261.5,28423355,0
+IWM.US,D,20260113,000000,262.405,262.885,260.46,261.35,33882364,0
+IWM.US,D,20260114,000000,261.13,263.46,260.19,263.19,37164298,0
+IWM.US,D,20260115,000000,264.06,267.045,263.73,265.51,33465208,0
+IWM.US,D,20260116,000000,265.865,267.215,264.71,265.76,33844875,0
+IWM.US,D,20260120,000000,261.14,265.0799,261.06,262.58,47911489,0
+IWM.US,D,20260121,000000,264.64,268.59,262.92,267.79,59952798,0
+IWM.US,D,20260122,000000,269.83,271.595,269.42,269.79,35110779,0
+IWM.US,D,20260123,000000,269.04,269.05,264.46,264.81,42636691,0
+IWM.US,D,20260126,000000,265.07,266.69,263.49,263.98,32119332,0
+IWM.US,D,20260127,000000,264.05,264.86,262.66,264.73,26975518,0
+IWM.US,D,20260128,000000,265.98,266.675,262.56,263.3,37139119,0
+IWM.US,D,20260129,000000,264.07,265.06,259.41,263.37,43922928,0
+IWM.US,D,20260130,000000,261.07,262.98,257.94,259.65,59164154,0
+IWM.US,D,20260202,000000,258.48,263.77,258.35,262.18,42896193,0
+IWM.US,D,20260203,000000,263.06,265.0599,258.551,262.773,54588013,0
+IWM.US,D,20260204,000000,264.16,264.65,257.14,260.52,48826545,0
+IWM.US,D,20260205,000000,258.5,261.62,255.05,255.83,48279639,0
+IWM.US,D,20260206,000000,259.74,265.72,259.58,265.02,43354860,0
+IWM.US,D,20260209,000000,264.84,267.67,263.34,266.88,29064849,0
+IWM.US,D,20260210,000000,267.23,268.52,265.88,266.16,24661655,0
+IWM.US,D,20260211,000000,268.47,268.96,262.1,264.95,41829428,0
+IWM.US,D,20260212,000000,267.02,267.46,258.39,259.54,47628169,0
+IWM.US,D,20260213,000000,260.6,265.17,258.51,262.96,45360322,0
+IWM.US,D,20260217,000000,262.375,264.36,259.06,263.04,33734782,0
+IWM.US,D,20260218,000000,263.03,266.91,261.87,263.97,35994108,0
diff --git a/daily/us/nyse etfs/1/iwy.us.txt b/daily/us/nyse etfs/1/iwy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3732c498e7e57451dd64f481b74ac30050cf513f
--- /dev/null
+++ b/daily/us/nyse etfs/1/iwy.us.txt	
@@ -0,0 +1,3896 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IWY.US,D,20100823,000000,21.8026,21.8545,21.5984,21.5984,70401.584502047,0
+IWY.US,D,20100824,000000,21.3246,21.3913,21.2648,21.2818,55027.125996094,0
+IWY.US,D,20100825,000000,21.0746,21.3655,21.0746,21.3655,40316.407093854,0
+IWY.US,D,20100826,000000,21.255,21.2648,21.1324,21.1414,28374.114950212,0
+IWY.US,D,20100827,000000,21.246,21.4432,21.246,21.4432,30704.734647966,0
+IWY.US,D,20100830,000000,21.4252,21.4929,21.229,21.229,15153.54668626,0
+IWY.US,D,20100831,000000,21.1871,21.229,21.0159,21.1175,36948.50598818,0
+IWY.US,D,20100901,000000,22.6332,22.6332,21.47,21.6662,45038.899312096,0
+IWY.US,D,20100902,000000,21.7688,21.9112,21.7688,21.8952,23654.635165876,0
+IWY.US,D,20100903,000000,22.197,22.197,22.0785,22.1512,9137.7161781836,0
+IWY.US,D,20100907,000000,22.1343,22.1343,22.0087,22.0854,13853.17938398,0
+IWY.US,D,20100908,000000,22.0516,22.1881,22.0516,22.1193,23259.0021797,0
+IWY.US,D,20100909,000000,22.1701,22.2149,22.1343,22.1801,27308.717492514,0
+IWY.US,D,20100910,000000,22.197,22.2896,22.1801,22.2796,21607.184255182,0
+IWY.US,D,20100913,000000,22.4599,22.5445,22.4101,22.5445,20011.598430222,0
+IWY.US,D,20100914,000000,22.4858,22.6829,22.4858,22.5794,52106.069252981,0
+IWY.US,D,20100915,000000,22.4699,22.6412,22.4699,22.6412,14035.933707544,0
+IWY.US,D,20100916,000000,22.6242,22.6919,22.6063,22.6919,26582.720921435,0
+IWY.US,D,20100917,000000,22.8045,22.8194,22.6751,22.7616,11374.950424886,0
+IWY.US,D,20100920,000000,22.8115,23.1022,22.8115,23.0932,15979.957720837,0
+IWY.US,D,20100921,000000,23.0584,23.1699,23.0137,23.1202,8631.6272821611,0
+IWY.US,D,20100922,000000,23.0137,23.0844,22.9957,23.0395,80471.146901478,0
+IWY.US,D,20100923,000000,23.0137,23.0395,22.8443,22.8443,22720.780655358,0
+IWY.US,D,20100924,000000,23.16,23.3074,23.16,23.2546,34953.270598504,0
+IWY.US,D,20100927,000000,23.2974,23.3771,23.2974,23.3671,14299.019601905,0
+IWY.US,D,20100928,000000,23.0674,23.2726,23.0137,23.2128,24563.38606052,0
+IWY.US,D,20100929,000000,23.3154,23.3154,23.2128,23.2128,20850.059200418,0
+IWY.US,D,20100930,000000,23.411,23.4598,23.0554,23.2039,53263.848017096,0
+IWY.US,D,20101001,000000,23.3243,23.3591,23.1699,23.2397,33417.933451643,0
+IWY.US,D,20101004,000000,23.1969,23.1969,22.9698,23.0584,23109.38462909,0
+IWY.US,D,20101005,000000,23.3671,23.5275,23.2894,23.5115,40163.777109339,0
+IWY.US,D,20101006,000000,23.4867,23.5623,23.4598,23.5195,24630.663751062,0
+IWY.US,D,20101007,000000,23.632,23.632,23.394,23.5115,41314.52686101,0
+IWY.US,D,20101008,000000,23.5026,23.7426,23.4687,23.7346,19824.827528119,0
+IWY.US,D,20101011,000000,23.7506,23.7506,23.7177,23.7267,74128.969387038,0
+IWY.US,D,20101012,000000,23.641,23.7506,23.641,23.7506,75715.517910283,0
+IWY.US,D,20101013,000000,23.9756,24.0812,23.9756,24.0722,31383.536421204,0
+IWY.US,D,20101014,000000,24.0235,24.0653,23.8999,23.9965,45125.255750702,0
+IWY.US,D,20101015,000000,24.2405,24.2405,24.0553,24.128,63356.50574313,0
+IWY.US,D,20101018,000000,24.2574,24.368,24.2346,24.3331,24143.653603104,0
+IWY.US,D,20101019,000000,24.0045,24.119,23.8471,23.9268,46873.471560177,0
+IWY.US,D,20101020,000000,24.0473,24.2904,24.0413,24.2346,27592.890424209,0
+IWY.US,D,20101021,000000,24.2804,24.368,24.119,24.2804,20633.163959265,0
+IWY.US,D,20101022,000000,24.2804,24.3262,24.2734,24.3082,25554.47681523,0
+IWY.US,D,20101025,000000,24.4736,24.608,24.4208,24.4288,18733.322309911,0
+IWY.US,D,20101026,000000,24.3591,24.4476,24.3591,24.4388,42102.780399457,0
+IWY.US,D,20101027,000000,24.2804,24.3591,24.1559,24.3591,39184.736090248,0
+IWY.US,D,20101028,000000,24.3421,24.4208,24.2346,24.3859,20608.060343392,0
+IWY.US,D,20101029,000000,24.3361,24.4158,24.3192,24.3541,39957.927459172,0
+IWY.US,D,20101101,000000,24.5045,24.599,24.3421,24.4118,27573.811676145,0
+IWY.US,D,20101102,000000,24.615,24.6827,24.599,24.6508,14771.971724974,0
+IWY.US,D,20101103,000000,24.7086,24.7265,24.5313,24.6827,31351.403792884,0
+IWY.US,D,20101104,000000,24.9944,25.1787,24.9944,25.1627,62048.105283771,0
+IWY.US,D,20101105,000000,25.1707,25.2294,25.1388,25.2294,47434.788411122,0
+IWY.US,D,20101108,000000,25.1458,25.1945,25.1388,25.1867,18991.387481098,0
+IWY.US,D,20101109,000000,25.327,25.327,25.0711,25.089,28106.008332677,0
+IWY.US,D,20101110,000000,25.106,25.1867,25.106,25.1627,19758.55398221,0
+IWY.US,D,20101111,000000,24.8899,25.0442,24.8112,25.0442,87851.609968473,0
+IWY.US,D,20101112,000000,24.9257,24.9695,24.599,24.7265,123775.88842899,0
+IWY.US,D,20101115,000000,24.7932,24.8381,24.6329,24.6329,70286.107869026,0
+IWY.US,D,20101116,000000,24.4029,24.4029,24.1639,24.1639,39461.880009498,0
+IWY.US,D,20101117,000000,24.3082,24.3421,24.2734,24.2734,26880.951878019,0
+IWY.US,D,20101118,000000,24.5552,24.7345,24.5473,24.6757,30176.554569975,0
+IWY.US,D,20101119,000000,24.6329,24.7684,24.6329,24.7684,26066.590579062,0
+IWY.US,D,20101122,000000,24.7175,24.7774,24.5045,24.7684,27241.439801972,0
+IWY.US,D,20101123,000000,24.5313,24.5313,24.4118,24.4208,24966.048059141,0
+IWY.US,D,20101124,000000,24.6329,24.8381,24.6329,24.7852,32744.152401581,0
+IWY.US,D,20101126,000000,24.615,24.6927,24.615,24.6508,15277.056476361,0
+IWY.US,D,20101129,000000,24.5223,24.6329,24.3511,24.599,37656.427955831,0
+IWY.US,D,20101130,000000,24.3451,24.5333,24.3451,24.4408,68782.903350483,0
+IWY.US,D,20101201,000000,24.8211,25.0253,24.8211,25.0103,72395.815747088,0
+IWY.US,D,20101202,000000,24.9854,25.2384,24.9854,25.2294,15366.425348873,0
+IWY.US,D,20101203,000000,25.1547,25.2563,25.1547,25.2474,22711.743353643,0
+IWY.US,D,20101206,000000,25.2135,25.3091,25.1867,25.3012,35741.524136953,0
+IWY.US,D,20101207,000000,25.4814,25.592,25.2563,25.3012,48093.507291659,0
+IWY.US,D,20101208,000000,25.3012,25.327,25.1945,25.327,25426.95044659,0
+IWY.US,D,20101209,000000,25.4894,25.4894,25.2732,25.336,15797.203397273,0
+IWY.US,D,20101210,000000,25.4057,25.4714,25.3599,25.4714,20878.175250197,0
+IWY.US,D,20101213,000000,25.584,25.584,25.4714,25.4894,34327.688490921,0
+IWY.US,D,20101214,000000,25.565,25.592,25.4545,25.4814,41087.590173507,0
+IWY.US,D,20101215,000000,25.4545,25.5561,25.3689,25.4057,29535.910292868,0
+IWY.US,D,20101216,000000,25.4216,25.5193,25.3191,25.4894,24845.550702945,0
+IWY.US,D,20101217,000000,25.574,25.6009,25.4894,25.584,19783.657598085,0
+IWY.US,D,20101220,000000,25.4634,25.6268,25.4634,25.6198,22264.898991084,0
+IWY.US,D,20101221,000000,25.6368,25.6875,25.6368,25.6875,18571.655023682,0
+IWY.US,D,20101222,000000,25.6009,25.6527,25.592,25.6437,35567.807115103,0
+IWY.US,D,20101223,000000,25.6098,25.6268,25.565,25.574,28677.366629972,0
+IWY.US,D,20101227,000000,25.4714,25.6527,25.4714,25.6437,35355.932597126,0
+IWY.US,D,20101228,000000,25.584,25.6696,25.584,25.6617,24824.463665611,0
+IWY.US,D,20101229,000000,25.7164,25.7503,25.6935,25.7025,37897.422668223,0
+IWY.US,D,20101230,000000,25.6248,25.6845,25.6168,25.6766,56414.853881617,0
+IWY.US,D,20101231,000000,25.6198,25.6437,25.592,25.6009,55353.473002458,0
+IWY.US,D,20110103,000000,25.7692,25.9514,25.7692,25.8309,45513.859724433,0
+IWY.US,D,20110104,000000,25.815,25.824,25.6955,25.7782,23719.904567149,0
+IWY.US,D,20110105,000000,25.7284,25.9424,25.7284,25.9335,37538.94303354,0
+IWY.US,D,20110106,000000,25.9514,25.9514,25.8629,25.8987,107409.33502369,0
+IWY.US,D,20110107,000000,25.9853,25.9853,25.7453,25.8987,798557.06654708,0
+IWY.US,D,20110110,000000,25.7872,25.9424,25.7872,25.8897,45262.823565692,0
+IWY.US,D,20110111,000000,26.0341,26.068,25.9764,26.0012,41183.988058464,0
+IWY.US,D,20110112,000000,26.1376,26.2343,26.0938,26.2343,29697.577579096,0
+IWY.US,D,20110113,000000,26.2083,26.2442,26.1715,26.1905,51597.972067688,0
+IWY.US,D,20110114,000000,26.1546,26.3936,26.1546,26.3936,62714.857321388,0
+IWY.US,D,20110118,000000,26.3847,26.5261,26.3607,26.5261,63413.741987324,0
+IWY.US,D,20110119,000000,26.5331,26.6216,26.2442,26.2522,71843.536197857,0
+IWY.US,D,20110120,000000,26.1905,26.2672,26.0411,26.2343,76084.038991315,0
+IWY.US,D,20110121,000000,26.3777,26.4036,26.2263,26.2672,43828.905026962,0
+IWY.US,D,20110124,000000,26.2083,26.4115,26.2083,26.4115,64903.892625612,0
+IWY.US,D,20110125,000000,26.308,26.4832,26.2522,26.4832,31360.441094599,0
+IWY.US,D,20110126,000000,26.5579,26.6745,26.5071,26.6038,71317.364409136,0
+IWY.US,D,20110127,000000,26.6306,26.7362,26.5579,26.6655,78885.602522868,0
+IWY.US,D,20110128,000000,26.6834,26.6834,26.0859,26.1546,59779.742553385,0
+IWY.US,D,20110131,000000,26.2452,26.3458,26.1546,26.3369,72361.674829499,0
+IWY.US,D,20110201,000000,26.5669,26.8139,26.5499,26.7282,64822.55691018,0
+IWY.US,D,20110202,000000,26.787,26.787,26.6834,26.7452,26774.512546713,0
+IWY.US,D,20110203,000000,26.6923,26.8139,26.5808,26.8139,40949.018213882,0
+IWY.US,D,20110204,000000,26.7362,26.8417,26.6834,26.8417,51649.183444071,0
+IWY.US,D,20110207,000000,26.9264,27.0897,26.9264,26.9772,79091.452173036,0
+IWY.US,D,20110208,000000,27.0031,27.1316,26.9174,27.1316,62019.989233993,0
+IWY.US,D,20110209,000000,27.1236,27.1415,26.9772,27.0629,53357.233468147,0
+IWY.US,D,20110210,000000,26.9174,27.0359,26.8587,27.0359,52170.334509618,0
+IWY.US,D,20110211,000000,26.9015,27.2142,26.9015,27.1644,191153.99343516,0
+IWY.US,D,20110214,000000,27.1564,27.284,27.1475,27.284,31831.384928398,0
+IWY.US,D,20110215,000000,27.2053,27.2053,27.0947,27.1564,79291.276955395,0
+IWY.US,D,20110216,000000,27.284,27.3985,27.2391,27.3705,80041.372997713,0
+IWY.US,D,20110218,000000,27.3985,27.4921,27.3616,27.4472,40622.671207519,0
+IWY.US,D,20110222,000000,27.0629,27.3277,26.8855,26.9592,30263.915153217,0
+IWY.US,D,20110223,000000,26.8417,26.8935,26.6038,26.7541,49353.708808541,0
+IWY.US,D,20110224,000000,26.773,26.796,26.5171,26.78,32489.099664299,0
+IWY.US,D,20110225,000000,26.8766,27.0111,26.8677,26.9941,21472.628874097,0
+IWY.US,D,20110228,000000,27.1346,27.1584,27.022,27.1346,36255.646190054,0
+IWY.US,D,20110301,000000,27.258,27.258,26.6933,26.7123,63898.743846012,0
+IWY.US,D,20110302,000000,26.6755,26.8537,26.6755,26.8059,36267.695925674,0
+IWY.US,D,20110303,000000,26.9612,27.2341,26.9612,27.2241,35344.887006141,0
+IWY.US,D,20110304,000000,27.1893,27.1893,26.8855,26.9772,126161.73608167,0
+IWY.US,D,20110307,000000,27.1644,27.1644,26.7103,26.78,22096.202692409,0
+IWY.US,D,20110308,000000,26.7362,27.0111,26.6396,26.9592,23931.779085127,0
+IWY.US,D,20110309,000000,26.787,26.9503,26.7631,26.8677,117730.9377265,0
+IWY.US,D,20110310,000000,26.5888,26.5888,26.3687,26.3936,77058.059287231,0
+IWY.US,D,20110311,000000,26.4215,26.5958,26.299,26.543,54058.126423352,0
+IWY.US,D,20110314,000000,26.3936,26.4215,26.2083,26.4215,41904.963906369,0
+IWY.US,D,20110315,000000,25.6617,26.1546,25.6617,26.1287,338461.00723992,0
+IWY.US,D,20110316,000000,25.9764,26.0251,25.4296,25.5123,49096.64778199,0
+IWY.US,D,20110317,000000,25.8697,25.9654,25.7762,25.8289,40489.119971068,0
+IWY.US,D,20110318,000000,26.0839,26.0839,25.8289,25.8289,70576.30566853,0
+IWY.US,D,20110321,000000,26.2522,26.3777,26.1995,26.3339,58828.817584072,0
+IWY.US,D,20110322,000000,26.3418,26.3418,26.2343,26.2522,61916.562336591,0
+IWY.US,D,20110323,000000,26.1995,26.4394,26.0859,26.3936,77082.158758471,0
+IWY.US,D,20110324,000000,26.5171,26.6755,26.4832,26.6755,61564.107569718,0
+IWY.US,D,20110325,000000,26.7123,26.8437,26.7123,26.7471,36156.235871193,0
+IWY.US,D,20110328,000000,26.8059,26.8059,26.6575,26.6575,23858.476526774,0
+IWY.US,D,20110329,000000,26.7551,26.8607,26.6316,26.8537,45879.368371561,0
+IWY.US,D,20110330,000000,26.9702,27.0389,26.9384,26.9862,26525.484677241,0
+IWY.US,D,20110331,000000,26.9991,27.0509,26.9642,26.9642,23021.019901212,0
+IWY.US,D,20110401,000000,27.1495,27.1823,27.0061,27.0389,39913.745095233,0
+IWY.US,D,20110404,000000,27.0828,27.1346,26.9862,27.0469,32390.693490073,0
+IWY.US,D,20110405,000000,27.1346,27.1584,27.022,27.0559,61941.665952465,0
+IWY.US,D,20110406,000000,27.2162,27.2162,27.0469,27.1166,33543.451531013,0
+IWY.US,D,20110407,000000,27.1166,27.1993,26.9612,27.0738,32104.512269108,0
+IWY.US,D,20110408,000000,27.1823,27.1823,26.8697,26.9862,31221.869134974,0
+IWY.US,D,20110411,000000,27.0559,27.0648,26.8697,26.9194,22525.976596175,0
+IWY.US,D,20110412,000000,26.7213,26.781,26.6048,26.6486,44922.418534439,0
+IWY.US,D,20110413,000000,26.8437,26.8437,26.6755,26.774,37950.642333876,0
+IWY.US,D,20110414,000000,26.6226,26.765,26.5669,26.765,28774.768659563,0
+IWY.US,D,20110415,000000,26.7471,26.8607,26.7471,26.765,53832.193880486,0
+IWY.US,D,20110418,000000,26.4574,26.5739,26.299,26.4992,80262.284817406,0
+IWY.US,D,20110419,000000,26.6226,26.6844,26.543,26.6665,134044.27146614,0
+IWY.US,D,20110420,000000,27.1076,27.1823,27.0559,27.1495,51835.954346175,0
+IWY.US,D,20110421,000000,27.287,27.4014,27.268,27.3835,71776.258507314,0
+IWY.US,D,20110425,000000,27.3118,27.3645,27.251,27.3218,67883.189757555,0
+IWY.US,D,20110426,000000,27.4263,27.6026,27.3557,27.5439,112536.49752982,0
+IWY.US,D,20110427,000000,27.6404,27.7748,27.4771,27.7021,97342.785058164,0
+IWY.US,D,20110428,000000,27.7021,27.758,27.6494,27.75,57524.433703253,0
+IWY.US,D,20110429,000000,27.7798,27.8765,27.7798,27.8068,15186.683459214,0
+IWY.US,D,20110502,000000,27.9163,27.9163,27.7241,27.7241,43900.199296045,0
+IWY.US,D,20110503,000000,27.7091,27.75,27.5588,27.6683,18988.375047192,0
+IWY.US,D,20110504,000000,27.6763,27.6763,27.3745,27.5349,25868.774085974,0
+IWY.US,D,20110505,000000,27.3835,27.4263,27.1993,27.2341,33894.902153251,0
+IWY.US,D,20110506,000000,27.6026,27.6404,27.268,27.3397,60081.99008851,0
+IWY.US,D,20110509,000000,27.3925,27.5439,27.3925,27.5289,41555.521573401,0
+IWY.US,D,20110510,000000,27.6126,27.7021,27.5499,27.6853,43369.006784148,0
+IWY.US,D,20110511,000000,27.5677,27.6026,27.3218,27.4184,29006.72607024,0
+IWY.US,D,20110512,000000,27.3307,27.5499,27.258,27.5439,21381.251712315,0
+IWY.US,D,20110513,000000,27.504,27.5677,27.3038,27.3118,46119.358939318,0
+IWY.US,D,20110516,000000,27.1993,27.3467,27.0648,27.1166,37224.645762796,0
+IWY.US,D,20110517,000000,26.9612,27.0738,26.8248,27.0469,28876.187267695,0
+IWY.US,D,20110518,000000,27.1166,27.3218,27.0977,27.2958,26197.129381608,0
+IWY.US,D,20110519,000000,27.4014,27.4014,27.3118,27.3835,88341.632550335,0
+IWY.US,D,20110520,000000,27.268,27.3218,27.1584,27.1744,40679.907451711,0
+IWY.US,D,20110523,000000,26.8437,26.9194,26.7302,26.8437,248340.03039642,0
+IWY.US,D,20110524,000000,26.8865,26.9702,26.8348,26.8348,31486.963318604,0
+IWY.US,D,20110525,000000,26.8158,27.0469,26.8158,26.9522,33779.42552023,0
+IWY.US,D,20110526,000000,26.9105,27.0977,26.8437,27.0738,27001.449234215,0
+IWY.US,D,20110527,000000,27.1495,27.1495,27.0648,27.1166,40150.723229084,0
+IWY.US,D,20110531,000000,27.3467,27.4004,27.2321,27.3915,62503.986948045,0
+IWY.US,D,20110601,000000,27.3925,27.3925,26.8697,26.8865,34312.626321397,0
+IWY.US,D,20110602,000000,26.8865,26.9105,26.7302,26.8248,33871.806826647,0
+IWY.US,D,20110603,000000,26.4832,26.6755,26.4832,26.5589,44128.140128181,0
+IWY.US,D,20110606,000000,26.5081,26.5669,26.3339,26.3777,62288.095851528,0
+IWY.US,D,20110607,000000,26.3936,26.5171,26.3607,26.3607,30133.376350671,0
+IWY.US,D,20110608,000000,26.2522,26.3169,26.1446,26.2263,1872445.5712785,0
+IWY.US,D,20110609,000000,26.278,26.4952,26.2273,26.3797,20677.346323204,0
+IWY.US,D,20110610,000000,26.2522,26.2592,25.9494,25.9654,166622.74000295,0
+IWY.US,D,20110613,000000,26.058,26.058,25.8379,25.9494,13833.096491281,0
+IWY.US,D,20110614,000000,26.1805,26.3777,26.1805,26.299,22999.932863878,0
+IWY.US,D,20110615,000000,26.1446,26.1536,25.7941,25.8777,83687.422167272,0
+IWY.US,D,20110616,000000,25.8549,26.0171,25.7433,25.8707,25965.171970931,0
+IWY.US,D,20110617,000000,26.0012,26.0012,25.8289,25.9226,18730.309876007,0
+IWY.US,D,20110620,000000,25.9126,26.1108,25.9056,26.0401,20967.544122709,0
+IWY.US,D,20110621,000000,26.1446,26.4922,26.1277,26.4394,40884.752957244,0
+IWY.US,D,20110622,000000,26.3847,26.3936,26.2751,26.2751,43509.587033043,0
+IWY.US,D,20110623,000000,25.9404,26.1366,25.803,26.1366,18116.777504043,0
+IWY.US,D,20110624,000000,25.9514,26.0171,25.8707,25.8887,27562.76608516,0
+IWY.US,D,20110627,000000,25.8469,26.2751,25.8289,26.1626,127484.19456591,0
+IWY.US,D,20110628,000000,26.3339,26.5888,26.3339,26.5589,17187.943716699,0
+IWY.US,D,20110629,000000,26.7023,26.797,26.6406,26.765,35781.689922351,0
+IWY.US,D,20110630,000000,26.8796,27.0867,26.8447,27.0867,17770.347604979,0
+IWY.US,D,20110701,000000,27.0718,27.4502,27.0718,27.4502,17446.008887886,0
+IWY.US,D,20110705,000000,27.3995,27.5189,27.3995,27.4682,40201.934605467,0
+IWY.US,D,20110706,000000,27.5279,27.6494,27.4174,27.6404,27499.504973157,0
+IWY.US,D,20110707,000000,27.8914,28.0099,27.8197,27.969,27127.97145822,0
+IWY.US,D,20110708,000000,27.6216,27.7848,27.6216,27.7848,19244.431929108,0
+IWY.US,D,20110711,000000,27.504,27.5926,27.3547,27.4174,36930.431384751,0
+IWY.US,D,20110712,000000,27.3467,27.4502,27.266,27.266,53331.125707638,0
+IWY.US,D,20110713,000000,27.4761,27.6216,27.2948,27.3915,25383.772227286,0
+IWY.US,D,20110714,000000,27.4084,27.504,27.1485,27.1983,21272.804091738,0
+IWY.US,D,20110715,000000,27.4253,27.4422,27.2063,27.4422,17739.219121295,0
+IWY.US,D,20110718,000000,27.3825,27.3915,27.0947,27.276,20772.740063525,0
+IWY.US,D,20110719,000000,27.4761,27.8725,27.4761,27.8197,732457.23766122,0
+IWY.US,D,20110720,000000,27.993,27.993,27.7331,27.7659,55091.391252733,0
+IWY.US,D,20110721,000000,27.9252,28.0966,27.8287,28.0437,100155.3941807,0
+IWY.US,D,20110722,000000,28.0886,28.1543,27.9532,28.1124,51648.179299436,0
+IWY.US,D,20110725,000000,27.8984,28.1543,27.8197,28.0437,52971.641928321,0
+IWY.US,D,20110726,000000,27.9362,28.0457,27.8934,27.9362,23789.190546961,0
+IWY.US,D,20110727,000000,27.7659,27.7659,27.3297,27.3735,74506.527769785,0
+IWY.US,D,20110728,000000,27.3915,27.6126,27.3018,27.3377,104194.06390253,0
+IWY.US,D,20110729,000000,27.0429,27.4084,26.9742,27.1136,355324.61223952,0
+IWY.US,D,20110801,000000,27.4174,27.4502,26.793,27.0539,52184.392534508,0
+IWY.US,D,20110802,000000,26.8905,26.9662,26.4125,26.4215,135731.23445288,0
+IWY.US,D,20110803,000000,26.4344,26.6176,26.1128,26.6176,46531.058239654,0
+IWY.US,D,20110804,000000,26.302,26.302,25.3917,25.3917,70570.280800721,0
+IWY.US,D,20110805,000000,25.7433,25.7433,24.7494,25.4506,185456.47677636,0
+IWY.US,D,20110808,000000,24.7255,25.0113,23.9706,23.9706,336591.28992961,0
+IWY.US,D,20110809,000000,24.3651,24.9954,23.5454,24.9954,834533.56052862,0
+IWY.US,D,20110810,000000,24.5283,24.6658,23.9208,23.9208,105910.14708369,0
+IWY.US,D,20110811,000000,24.2435,25.1647,24.0752,24.8649,221808.52085137,0
+IWY.US,D,20110812,000000,25.1727,25.2603,24.9177,25.1408,108107.21554499,0
+IWY.US,D,20110815,000000,25.3221,25.5431,25.2424,25.5341,137060.72194958,0
+IWY.US,D,20110816,000000,25.3739,25.4764,25.0363,25.3549,95184.878237624,0
+IWY.US,D,20110817,000000,25.5431,25.581,25.1727,25.2603,32943.977183939,0
+IWY.US,D,20110818,000000,24.6578,24.6578,23.9856,24.2206,110403.69432515,0
+IWY.US,D,20110819,000000,23.8651,24.3551,23.7934,23.7934,33336.59773621,0
+IWY.US,D,20110822,000000,24.3651,24.4536,23.8382,23.884,53537.979502441,0
+IWY.US,D,20110823,000000,23.9985,24.7414,23.9358,24.7335,37595.175133098,0
+IWY.US,D,20110824,000000,24.7414,24.9785,24.6737,24.9626,31445.793388571,0
+IWY.US,D,20110825,000000,25.081,25.081,24.5791,24.597,85750.939392125,0
+IWY.US,D,20110826,000000,24.5104,25.1338,24.2933,25.0551,36005.614175948,0
+IWY.US,D,20110829,000000,25.3549,25.6845,25.3549,25.6587,124583.2207155,0
+IWY.US,D,20110830,000000,25.5621,25.8987,25.4326,25.7762,74447.283236322,0
+IWY.US,D,20110831,000000,25.9385,26.0391,25.7135,25.8519,148460.77599034,0
+IWY.US,D,20110901,000000,25.8787,26.1128,25.5979,25.5979,81907.073729478,0
+IWY.US,D,20110902,000000,25.107,25.2772,24.9506,25.089,45265.835999597,0
+IWY.US,D,20110906,000000,24.3899,24.9715,24.3282,24.9715,145767.66007936,0
+IWY.US,D,20110907,000000,25.2792,25.574,25.2692,25.5641,38850.355926805,0
+IWY.US,D,20110908,000000,25.5113,25.6965,25.2982,25.3489,57388.874177533,0
+IWY.US,D,20110909,000000,25.0193,25.1258,24.5183,24.7255,89251.387589615,0
+IWY.US,D,20110912,000000,24.4855,24.8471,24.2933,24.8471,38229.794542396,0
+IWY.US,D,20110913,000000,24.9954,25.1338,24.8201,25.0452,587596.32018723,0
+IWY.US,D,20110914,000000,25.2504,25.7025,24.9267,25.4416,95743.182654664,0
+IWY.US,D,20110915,000000,25.7095,25.8549,25.4764,25.8549,30076.140106479,0
+IWY.US,D,20110916,000000,25.9186,26.0132,25.817,25.9893,71190.842185129,0
+IWY.US,D,20110919,000000,25.581,25.9594,25.4594,25.8887,107333.02003143,0
+IWY.US,D,20110920,000000,25.8549,26.2702,25.8549,25.8707,597488.14898628,0
+IWY.US,D,20110921,000000,25.9066,25.9236,25.2424,25.2424,57032.40283212,0
+IWY.US,D,20110922,000000,24.4855,24.6658,24.131,24.4706,45220.649491024,0
+IWY.US,D,20110923,000000,24.2594,24.614,24.2594,24.4855,39472.925600483,0
+IWY.US,D,20110926,000000,24.6907,25.0273,24.3282,25.0033,52993.733110289,0
+IWY.US,D,20110927,000000,25.4436,25.6368,25.1348,25.2882,79212.953673866,0
+IWY.US,D,20110928,000000,25.2982,25.4127,24.8201,24.8201,64338.559196127,0
+IWY.US,D,20110929,000000,25.1747,25.2434,24.4696,24.8301,41336.618042978,0
+IWY.US,D,20110930,000000,24.5025,24.7285,24.3461,24.3899,23788.186402326,0
+IWY.US,D,20111003,000000,24.129,24.2923,23.6799,23.6799,129686.2837504,0
+IWY.US,D,20111004,000000,23.3781,24.1917,23.1959,24.129,102364.51237763,0
+IWY.US,D,20111005,000000,24.12,24.5433,24.0235,24.5433,56812.495157062,0
+IWY.US,D,20111006,000000,24.5353,24.9536,24.5094,24.9536,28174.290167854,0
+IWY.US,D,20111007,000000,25.0033,25.083,24.8022,24.8649,26448.165540349,0
+IWY.US,D,20111010,000000,25.2613,25.6437,25.2524,25.6437,33128.739796773,0
+IWY.US,D,20111011,000000,25.6885,25.798,25.6437,25.7065,1660631.3019788,0
+IWY.US,D,20111012,000000,25.8927,26.1426,25.8509,25.9186,57370.799574104,0
+IWY.US,D,20111013,000000,25.7612,25.9893,25.7125,25.9554,224206.41823967,0
+IWY.US,D,20111014,000000,26.291,26.4832,26.1885,26.4832,24535.270010741,0
+IWY.US,D,20111017,000000,26.2153,26.2323,25.9186,25.9893,50227.314640961,0
+IWY.US,D,20111018,000000,25.8737,26.4663,25.7463,26.3159,90975.50392785,0
+IWY.US,D,20111019,000000,26.2741,26.291,25.8837,25.9454,80498.258806622,0
+IWY.US,D,20111020,000000,26.0461,26.0819,25.8509,25.9375,45228.682648104,0
+IWY.US,D,20111021,000000,26.291,26.4394,26.2073,26.4125,45824.140416638,0
+IWY.US,D,20111024,000000,26.5271,26.8099,26.4394,26.768,91151.229238968,0
+IWY.US,D,20111025,000000,26.4663,26.6246,26.1975,26.1975,97193.167507554,0
+IWY.US,D,20111026,000000,26.4832,26.5091,26.0291,26.4215,28295.791668685,0
+IWY.US,D,20111027,000000,27.0788,27.2491,26.8378,27.2321,39588.402233504,0
+IWY.US,D,20111028,000000,27.1405,27.2401,27.0947,27.2401,47452.863014551,0
+IWY.US,D,20111031,000000,26.9374,27.0319,26.6794,26.6893,55346.443990013,0
+IWY.US,D,20111101,000000,26.1516,26.2582,25.9454,26.0052,35689.308615934,0
+IWY.US,D,20111102,000000,26.298,26.4663,26.2253,26.4314,193314.91268961,0
+IWY.US,D,20111103,000000,26.4574,26.9234,26.4574,26.8985,32932.931592954,0
+IWY.US,D,20111104,000000,26.7203,26.788,26.5469,26.788,642505.96126104,0
+IWY.US,D,20111107,000000,26.792,26.9334,26.5341,26.9334,34812.690349609,0
+IWY.US,D,20111108,000000,27.0529,27.3018,26.8737,27.3018,55623.587909264,0
+IWY.US,D,20111109,000000,26.6246,26.7402,26.298,26.3777,1162712.1267065,0
+IWY.US,D,20111110,000000,26.5838,26.6068,26.291,26.5341,22746.888415868,0
+IWY.US,D,20111111,000000,26.8188,27.0349,26.8188,26.9662,35342.878716871,0
+IWY.US,D,20111114,000000,26.9822,26.9822,26.7402,26.8099,26823.715633826,0
+IWY.US,D,20111115,000000,26.8099,27.1136,26.6963,27.0947,52221.545886001,0
+IWY.US,D,20111116,000000,26.7402,27.0101,26.5519,26.5519,29060.949880529,0
+IWY.US,D,20111117,000000,26.3777,26.5271,25.9813,26.1258,211302.15553574,0
+IWY.US,D,20111118,000000,26.1258,26.2073,26.0132,26.0988,29503.777664548,0
+IWY.US,D,20111121,000000,25.6885,25.7294,25.4037,25.6268,195051.07876345,0
+IWY.US,D,20111122,000000,25.5113,25.7065,25.4037,25.574,51300.745255738,0
+IWY.US,D,20111123,000000,25.2982,25.332,25.0741,25.083,23000.937008513,0
+IWY.US,D,20111125,000000,25.2255,25.2255,24.9626,24.9626,15342.325877634,0
+IWY.US,D,20111128,000000,25.6368,25.7204,25.5461,25.574,39597.439535219,0
+IWY.US,D,20111129,000000,25.7463,25.9375,25.6795,25.7294,32043.259446375,0
+IWY.US,D,20111130,000000,26.4215,26.6515,26.4215,26.6515,18224.220979984,0
+IWY.US,D,20111201,000000,26.6685,26.8099,26.6068,26.7243,46286.046948722,0
+IWY.US,D,20111202,000000,26.8577,26.9494,26.6595,26.6595,32165.765091841,0
+IWY.US,D,20111205,000000,27.0269,27.0529,26.768,26.8378,58556.694387997,0
+IWY.US,D,20111206,000000,26.9304,27.0688,26.8348,26.9115,258881.54077429,0
+IWY.US,D,20111207,000000,26.798,27.0161,26.6655,26.8965,117299.15553346,0
+IWY.US,D,20111208,000000,26.7462,26.7551,26.4165,26.4165,146999.74554646,0
+IWY.US,D,20111209,000000,26.6296,26.9552,26.5469,26.9115,30350.271591823,0
+IWY.US,D,20111212,000000,26.6416,26.6416,26.3607,26.5838,44175.334926026,0
+IWY.US,D,20111213,000000,26.8099,26.8099,26.2741,26.3508,26276.45680777,0
+IWY.US,D,20111214,000000,26.2323,26.2323,25.9554,26.0052,90824.882232605,0
+IWY.US,D,20111215,000000,26.2253,26.2253,26.0221,26.0461,65090.663527716,0
+IWY.US,D,20111216,000000,26.2005,26.302,26.0142,26.066,64183.920922342,0
+IWY.US,D,20111219,000000,26.1516,26.1975,25.7802,25.8737,21979.721914754,0
+IWY.US,D,20111220,000000,26.2582,26.5838,26.2582,26.5599,19224.34903641,0
+IWY.US,D,20111221,000000,26.3418,26.4832,26.2672,26.4832,22143.397490253,0
+IWY.US,D,20111222,000000,26.5639,26.6466,26.5301,26.6296,17942.056337558,0
+IWY.US,D,20111223,000000,26.7203,26.8965,26.6834,26.8965,10906.014880357,0
+IWY.US,D,20111227,000000,26.9552,26.9722,26.8158,26.9115,31364.457673138,0
+IWY.US,D,20111228,000000,26.781,26.781,26.539,26.5559,1742573.5207706,0
+IWY.US,D,20111229,000000,26.6655,26.8348,26.6555,26.8348,47322.324212006,0
+IWY.US,D,20111230,000000,26.774,26.8816,26.7471,26.774,12105.96771914,0
+IWY.US,D,20120103,000000,27.1714,27.275,27.1116,27.1395,26925.134241958,0
+IWY.US,D,20120104,000000,27.0778,27.1963,27.0409,27.1883,114885.19183101,0
+IWY.US,D,20120105,000000,27.1116,27.265,26.9802,27.2212,79638.710999092,0
+IWY.US,D,20120106,000000,27.1963,27.256,27.1395,27.2132,101370.40918901,0
+IWY.US,D,20120109,000000,27.2481,27.265,27.1216,27.1963,73285.487893667,0
+IWY.US,D,20120110,000000,27.496,27.496,27.3537,27.3825,44934.468270059,0
+IWY.US,D,20120111,000000,27.2938,27.4004,27.265,27.3635,94129.522226275,0
+IWY.US,D,20120112,000000,27.3287,27.4343,27.1793,27.3915,34955.278887775,0
+IWY.US,D,20120113,000000,27.2391,27.3287,27.1544,27.3287,83122.088737786,0
+IWY.US,D,20120117,000000,27.6046,27.6514,27.4602,27.5199,26419.045345935,0
+IWY.US,D,20120118,000000,27.5299,27.7798,27.5199,27.7798,54196.698382978,0
+IWY.US,D,20120119,000000,27.8865,27.9482,27.8416,27.9392,4247286.794612,0
+IWY.US,D,20120120,000000,27.8675,27.9392,27.8416,27.9392,139030.85372338,0
+IWY.US,D,20120123,000000,27.9482,28.0677,27.8954,27.989,25651.878844821,0
+IWY.US,D,20120124,000000,27.8486,27.981,27.8416,27.9302,66775.618225188,0
+IWY.US,D,20120125,000000,28.0249,28.3735,27.9582,28.3465,408286.2127215,0
+IWY.US,D,20120126,000000,28.466,28.5019,28.1772,28.2399,25158.843829053,0
+IWY.US,D,20120127,000000,28.1444,28.2658,28.1444,28.232,27429.21484871,0
+IWY.US,D,20120130,000000,27.9582,28.2221,27.9233,28.2221,52853.152861394,0
+IWY.US,D,20120131,000000,28.2868,28.4023,28.0926,28.2131,30020.912151555,0
+IWY.US,D,20120201,000000,28.3735,28.5108,28.3465,28.3983,50936.240753246,0
+IWY.US,D,20120202,000000,28.4162,28.475,28.3813,28.4242,93755.980422068,0
+IWY.US,D,20120203,000000,28.7209,28.8136,28.6224,28.8136,102368.52895616,0
+IWY.US,D,20120206,000000,28.7389,28.8136,28.7209,28.8136,19964.403632379,0
+IWY.US,D,20120207,000000,28.7488,28.9022,28.6682,28.8923,77440.638393153,0
+IWY.US,D,20120208,000000,28.9022,28.944,28.7718,28.9022,103075.44677918,0
+IWY.US,D,20120209,000000,28.9898,29.1044,28.8663,29.0665,75798.861914985,0
+IWY.US,D,20120210,000000,28.7817,28.8743,28.7648,28.8485,33379.775955514,0
+IWY.US,D,20120213,000000,29.0317,29.1124,28.972,29.0755,18871.894269537,0
+IWY.US,D,20120214,000000,28.9898,29.0855,28.8923,29.0855,22512.92271592,0
+IWY.US,D,20120215,000000,29.1871,29.2119,28.8743,28.8743,26198.133526243,0
+IWY.US,D,20120216,000000,28.9261,29.2299,28.9171,29.2299,34691.188848778,0
+IWY.US,D,20120217,000000,29.2388,29.2577,29.1194,29.2299,127156.84341492,0
+IWY.US,D,20120221,000000,29.3106,29.3961,29.195,29.3026,182383.79419337,0
+IWY.US,D,20120222,000000,29.2936,29.3464,29.2119,29.2667,190731.24854384,0
+IWY.US,D,20120223,000000,29.2577,29.4141,29.2299,29.3723,20706.466517618,0
+IWY.US,D,20120224,000000,29.439,29.5635,29.439,29.4838,15550.183817071,0
+IWY.US,D,20120227,000000,29.3813,29.6063,29.3464,29.5187,44940.493137868,0
+IWY.US,D,20120228,000000,29.5455,29.671,29.5266,29.663,112291.4862389,0
+IWY.US,D,20120229,000000,29.7327,29.7427,29.5247,29.5615,48375.671934084,0
+IWY.US,D,20120301,000000,29.681,29.7876,29.6063,29.7189,105804.71189701,0
+IWY.US,D,20120302,000000,29.6879,29.7069,29.6132,29.669,58361.890328814,0
+IWY.US,D,20120305,000000,29.5983,29.5983,29.4211,29.5455,61181.528463796,0
+IWY.US,D,20120306,000000,29.2259,29.2349,29.0545,29.1322,172129.46918111,0
+IWY.US,D,20120307,000000,29.2169,29.3533,29.1999,29.3254,60509.755703005,0
+IWY.US,D,20120308,000000,29.5167,29.6611,29.4628,29.6442,1497690.7603523,0
+IWY.US,D,20120309,000000,29.679,29.7587,29.6442,29.6521,6258.8335097383,0
+IWY.US,D,20120312,000000,29.7189,29.7437,29.6372,29.7337,36844.074946144,0
+IWY.US,D,20120313,000000,29.8751,30.2387,29.8483,30.2127,61641.42670661,0
+IWY.US,D,20120314,000000,30.2924,30.3542,30.2127,30.2924,18691.148235243,0
+IWY.US,D,20120315,000000,30.3273,30.4209,30.3104,30.4129,59127.048540658,0
+IWY.US,D,20120316,000000,30.3961,30.4747,30.3961,30.4478,11431.182524445,0
+IWY.US,D,20120319,000000,30.4468,30.646,30.4299,30.5882,63618.587492856,0
+IWY.US,D,20120320,000000,30.405,30.5444,30.3961,30.5355,28289.766800876,0
+IWY.US,D,20120321,000000,30.4926,30.5703,30.4648,30.4648,52963.60877124,0
+IWY.US,D,20120322,000000,30.2387,30.3701,30.2217,30.3373,66795.701117887,0
+IWY.US,D,20120323,000000,30.3891,30.3961,30.2307,30.3711,48835.570176899,0
+IWY.US,D,20120326,000000,30.5793,30.7914,30.5713,30.7814,17465.08763595,0
+IWY.US,D,20120327,000000,30.8511,30.8999,30.7814,30.7814,15238.898980232,0
+IWY.US,D,20120328,000000,30.8172,30.8172,30.4936,30.648,39043.151696718,0
+IWY.US,D,20120329,000000,30.5205,30.631,30.4129,30.631,77868.404007648,0
+IWY.US,D,20120330,000000,30.6739,30.7287,30.624,30.65,112859.83210228,0
+IWY.US,D,20120402,000000,30.623,31.0095,30.6062,30.9348,33629.807969621,0
+IWY.US,D,20120403,000000,30.9258,31.0095,30.7734,30.9179,45053.96148162,0
+IWY.US,D,20120404,000000,30.656,30.656,30.4936,30.5972,38847.343492899,0
+IWY.US,D,20120405,000000,30.4658,30.6798,30.4658,30.656,8755.1370722618,0
+IWY.US,D,20120409,000000,30.3024,30.5205,30.3024,30.4299,13394.285285801,0
+IWY.US,D,20120410,000000,30.3373,30.405,29.8643,29.9349,16945.944859673,0
+IWY.US,D,20120411,000000,30.2039,30.2039,30.0385,30.0743,28516.703488377,0
+IWY.US,D,20120412,000000,30.1351,30.4558,30.1182,30.4478,19525.592426898,0
+IWY.US,D,20120413,000000,30.3961,30.3961,30.0913,30.1002,50138.949913084,0
+IWY.US,D,20120416,000000,30.2735,30.2735,29.916,29.9578,28214.455953253,0
+IWY.US,D,20120417,000000,30.3791,30.5365,30.3711,30.5205,16782.269284174,0
+IWY.US,D,20120418,000000,30.4388,30.5365,30.3791,30.4219,31511.062789844,0
+IWY.US,D,20120419,000000,30.3621,30.4836,30.0565,30.1182,29166.3850672,0
+IWY.US,D,20120420,000000,30.3104,30.4129,30.16,30.16,107502.72047474,0
+IWY.US,D,20120423,000000,29.8991,29.9349,29.7327,29.916,23418.661176659,0
+IWY.US,D,20120424,000000,29.9081,30.0206,29.8383,29.926,18828.716050233,0
+IWY.US,D,20120425,000000,30.3711,30.5205,30.3711,30.5115,76366.203633741,0
+IWY.US,D,20120426,000000,30.5205,30.656,30.4478,30.623,79408.761877685,0
+IWY.US,D,20120427,000000,30.7077,30.8511,30.6639,30.7814,191066.63285191,0
+IWY.US,D,20120430,000000,30.6181,30.641,30.5563,30.5892,58950.319084903,0
+IWY.US,D,20120501,000000,30.6062,30.8999,30.6062,30.6639,24994.16410892,0
+IWY.US,D,20120502,000000,30.5713,30.6798,30.5454,30.656,36889.261454717,0
+IWY.US,D,20120503,000000,30.6639,30.6729,30.3961,30.4747,333948.38125038,0
+IWY.US,D,20120504,000000,30.3024,30.3024,29.916,29.9429,38642.497987367,0
+IWY.US,D,20120507,000000,29.7856,29.9957,29.7776,29.8991,13899.370037189,0
+IWY.US,D,20120508,000000,29.7248,29.8383,29.444,29.8044,21224.60514926,0
+IWY.US,D,20120509,000000,29.4978,29.8224,29.3853,29.679,21082.016611094,0
+IWY.US,D,20120510,000000,29.8124,29.8124,29.6043,29.6043,24074.367623291,0
+IWY.US,D,20120511,000000,29.6879,29.8741,29.5326,29.7069,80644.863923327,0
+IWY.US,D,20120514,000000,29.3165,29.4978,29.2906,29.2906,17731.185964216,0
+IWY.US,D,20120515,000000,29.3344,29.4978,29.1412,29.191,22004.825530628,0
+IWY.US,D,20120516,000000,29.3254,29.4021,29.1004,29.1233,9444.9844364829,0
+IWY.US,D,20120517,000000,29.1412,29.1412,28.6264,28.6264,18457.182535296,0
+IWY.US,D,20120518,000000,28.6174,28.8016,28.3316,28.3485,45474.69808367,0
+IWY.US,D,20120521,000000,28.452,29.0028,28.452,28.9928,40797.392374002,0
+IWY.US,D,20120522,000000,29.0715,29.2079,28.8604,28.9769,28686.403931686,0
+IWY.US,D,20120523,000000,28.7758,28.959,28.5756,28.959,18259.366042208,0
+IWY.US,D,20120524,000000,29.0904,29.1502,28.8176,28.9928,70314.223918805,0
+IWY.US,D,20120525,000000,29.0545,29.0625,28.8435,28.8435,41256.286472181,0
+IWY.US,D,20120529,000000,29.1233,29.2986,29.0715,29.2259,14611.308583379,0
+IWY.US,D,20120530,000000,28.939,28.9769,28.8176,28.9072,30179.567003879,0
+IWY.US,D,20120531,000000,28.6104,28.9022,28.6034,28.7638,27093.830540632,0
+IWY.US,D,20120601,000000,28.2948,28.3843,28.0597,28.0687,37943.613321431,0
+IWY.US,D,20120604,000000,28.0876,28.1543,27.8954,28.1304,37824.12010987,0
+IWY.US,D,20120605,000000,28.1234,28.2559,28.0447,28.2181,27995.552422831,0
+IWY.US,D,20120606,000000,28.5168,28.7568,28.5168,28.7568,12386.124072296,0
+IWY.US,D,20120607,000000,29.1223,29.1223,28.8763,28.8843,17391.785077598,0
+IWY.US,D,20120608,000000,28.7658,28.9998,28.7658,28.9998,5405.3105700178,0
+IWY.US,D,20120611,000000,29.1233,29.1233,28.6971,28.6971,18139.872830647,0
+IWY.US,D,20120612,000000,28.8335,28.9311,28.7429,28.8873,14237.766779172,0
+IWY.US,D,20120613,000000,28.8435,29.0028,28.6881,28.7429,10642.928985996,0
+IWY.US,D,20120614,000000,28.7847,29.0277,28.7847,29.0277,4578.8995354414,0
+IWY.US,D,20120615,000000,29.0884,29.3076,29.0884,29.3076,13780.880970263,0
+IWY.US,D,20120618,000000,29.3254,29.454,29.3165,29.4021,25267.29144963,0
+IWY.US,D,20120619,000000,29.6442,29.8124,29.6442,29.7248,17043.346889265,0
+IWY.US,D,20120620,000000,29.7069,29.7507,29.4628,29.6043,202707.68160506,0
+IWY.US,D,20120621,000000,29.6442,29.6442,28.959,28.967,43224.409956713,0
+IWY.US,D,20120622,000000,29.1223,29.1821,29.0337,29.1821,12262.614282196,0
+IWY.US,D,20120625,000000,28.7817,28.7817,28.6304,28.7209,10993.375463599,0
+IWY.US,D,20120626,000000,28.7568,28.8843,28.6682,28.8574,20985.618726138,0
+IWY.US,D,20120627,000000,28.937,29.0695,28.937,29.0257,8719.992010038,0
+IWY.US,D,20120628,000000,28.8763,28.8943,28.6134,28.8763,7616.4370562112,0
+IWY.US,D,20120629,000000,29.3783,29.6372,29.2806,29.6372,290326.33001823,0
+IWY.US,D,20120702,000000,29.67,29.7179,29.5326,29.7179,110857.56770016,0
+IWY.US,D,20120703,000000,29.7876,29.9449,29.7327,29.918,48339.522727226,0
+IWY.US,D,20120705,000000,29.8314,30.0415,29.8314,29.9359,40993.200577821,0
+IWY.US,D,20120706,000000,29.6889,29.6889,29.4888,29.6521,36059.837986236,0
+IWY.US,D,20120709,000000,29.6302,29.662,29.5326,29.6372,57708.192171452,0
+IWY.US,D,20120710,000000,29.8044,29.8234,29.3155,29.3155,81659.050004642,0
+IWY.US,D,20120711,000000,29.3931,29.3931,29.1074,29.2986,39945.877723552,0
+IWY.US,D,20120712,000000,29.1074,29.2518,28.937,29.1572,23620.494248287,0
+IWY.US,D,20120713,000000,29.2707,29.6142,29.2518,29.5874,20433.339176907,0
+IWY.US,D,20120716,000000,29.5077,29.5963,29.453,29.4728,60185.41698591,0
+IWY.US,D,20120717,000000,29.426,29.7179,29.426,29.679,221897.88972388,0
+IWY.US,D,20120718,000000,29.7009,29.9917,29.7009,29.9548,19608.936431601,0
+IWY.US,D,20120719,000000,30.0684,30.2068,30.0595,30.1729,16558.345030577,0
+IWY.US,D,20120720,000000,30.0684,30.0684,29.8662,29.8831,15786.157806288,0
+IWY.US,D,20120723,000000,29.436,29.6521,29.2806,29.5615,15526.084345833,0
+IWY.US,D,20120724,000000,29.5804,29.5804,29.1821,29.3703,36625.171415722,0
+IWY.US,D,20120725,000000,29.3334,29.4101,29.1989,29.2339,32513.199135539,0
+IWY.US,D,20120726,000000,29.6302,29.7686,29.5784,29.7517,17911.93199851,0
+IWY.US,D,20120727,000000,29.8563,30.3313,29.8314,30.2686,13402.318442881,0
+IWY.US,D,20120730,000000,30.3412,30.4259,30.2407,30.2864,19904.154954281,0
+IWY.US,D,20120731,000000,30.3194,30.3194,30.1859,30.2107,196640.63972061,0
+IWY.US,D,20120801,000000,30.3502,30.3502,30.0225,30.0843,127505.28160325,0
+IWY.US,D,20120802,000000,29.8751,30.0753,29.7686,29.918,19965.407777014,0
+IWY.US,D,20120803,000000,30.3582,30.4886,30.3582,30.3921,24657.775656206,0
+IWY.US,D,20120806,000000,30.4976,30.627,30.4698,30.5076,45719.709374602,0
+IWY.US,D,20120807,000000,30.6112,30.6769,30.5673,30.5753,42103.784544092,0
+IWY.US,D,20120808,000000,30.4698,30.6201,30.4698,30.5315,15463.827378464,0
+IWY.US,D,20120809,000000,30.5076,30.6022,30.4698,30.5583,18786.541975564,0
+IWY.US,D,20120810,000000,30.5076,30.5753,30.4698,30.5673,9134.7037442787,0
+IWY.US,D,20120813,000000,30.627,30.6858,30.5583,30.6769,13433.446926565,0
+IWY.US,D,20120814,000000,30.8302,30.8471,30.7037,30.7037,14295.003023365,0
+IWY.US,D,20120815,000000,30.7317,30.7964,30.7127,30.7695,32203.92258797,0
+IWY.US,D,20120816,000000,30.8054,31.0264,30.7595,30.9886,13501.728761742,0
+IWY.US,D,20120817,000000,31.0413,31.119,31.0264,31.119,48004.138419147,0
+IWY.US,D,20120820,000000,31.0513,31.129,31.0334,31.1021,23055.160818802,0
+IWY.US,D,20120821,000000,31.1867,31.2654,30.9318,30.9318,19711.359184367,0
+IWY.US,D,20120822,000000,30.9228,31.0334,30.8651,31.0334,151467.18502743,0
+IWY.US,D,20120823,000000,30.8471,30.9059,30.7495,30.7695,77677.616527005,0
+IWY.US,D,20120824,000000,30.7127,31.0065,30.7037,30.9886,16563.365753751,0
+IWY.US,D,20120827,000000,31.112,31.112,30.9886,30.9886,58817.771993088,0
+IWY.US,D,20120828,000000,30.9596,31.0772,30.9149,30.9975,38683.667917401,0
+IWY.US,D,20120829,000000,31.0513,31.0683,30.9318,31.0264,26229.262009927,0
+IWY.US,D,20120830,000000,30.8731,30.8869,30.7317,30.7495,14261.866250411,0
+IWY.US,D,20120831,000000,30.9876,30.9876,30.7575,30.9039,37295.940031879,0
+IWY.US,D,20120904,000000,30.8849,30.9676,30.7007,30.8711,20157.199402292,0
+IWY.US,D,20120905,000000,30.8801,30.9488,30.8212,30.8462,16026.148374045,0
+IWY.US,D,20120906,000000,31.1798,31.4079,31.1798,31.4079,76300.934232467,0
+IWY.US,D,20120907,000000,31.4257,31.4437,31.3889,31.4357,77276.962817654,0
+IWY.US,D,20120910,000000,31.4069,31.4347,31.2127,31.2127,12374.074336677,0
+IWY.US,D,20120911,000000,31.3282,31.3381,31.2485,31.2754,16201.873685163,0
+IWY.US,D,20120912,000000,31.3092,31.3282,31.2127,31.3282,24261.138525395,0
+IWY.US,D,20120913,000000,31.4347,31.8769,31.3979,31.8022,21982.734348659,0
+IWY.US,D,20120914,000000,31.8899,32.0511,31.8699,31.9257,30021.91629619,0
+IWY.US,D,20120917,000000,31.9227,31.9764,31.8968,31.9666,11648.077765597,0
+IWY.US,D,20120918,000000,31.9167,31.9794,31.9077,31.9616,17577.551835066,0
+IWY.US,D,20120919,000000,32.0412,32.1089,31.9436,32.0313,23309.209411448,0
+IWY.US,D,20120920,000000,31.8988,32.0163,31.8649,31.9794,16064.305870173,0
+IWY.US,D,20120921,000000,32.1637,32.1637,31.9884,31.9884,20418.277007383,0
+IWY.US,D,20120924,000000,31.7962,31.9436,31.7962,31.8988,15521.063622657,0
+IWY.US,D,20120925,000000,31.9526,32.0313,31.5313,31.5582,36183.347776337,0
+IWY.US,D,20120926,000000,31.5144,31.5413,31.3022,31.3789,22845.294590094,0
+IWY.US,D,20120927,000000,31.4576,31.7345,31.4516,31.6887,13943.552401127,0
+IWY.US,D,20120928,000000,31.5004,31.5711,31.4118,31.4806,9736.1863806228,0
+IWY.US,D,20121001,000000,31.6289,31.8221,31.5054,31.5313,19640.064915285,0
+IWY.US,D,20121002,000000,31.6707,31.6976,31.3789,31.5483,177451.43574642,0
+IWY.US,D,20121003,000000,31.6618,31.7783,31.5671,31.7693,12454.405907474,0
+IWY.US,D,20121004,000000,31.8799,31.9695,31.832,31.9257,12005.553255644,0
+IWY.US,D,20121005,000000,32.0661,32.1029,31.832,31.849,21311.965732502,0
+IWY.US,D,20121008,000000,31.7514,31.7514,31.6458,31.7145,13893.345169378,0
+IWY.US,D,20121009,000000,31.5751,31.5941,31.3182,31.3182,15898.622005405,0
+IWY.US,D,20121010,000000,31.2923,31.3719,31.136,31.1608,20961.519254899,0
+IWY.US,D,20121011,000000,31.3381,31.362,31.111,31.136,34378.899867304,0
+IWY.US,D,20121012,000000,31.136,31.2215,31.0931,31.1021,17403.834813218,0
+IWY.US,D,20121015,000000,31.1857,31.3889,31.136,31.3719,14730.80179494,0
+IWY.US,D,20121016,000000,31.4666,31.7046,31.4666,31.7046,48380.69265726,0
+IWY.US,D,20121017,000000,31.6378,31.7046,31.5751,31.6458,38243.852567285,0
+IWY.US,D,20121018,000000,31.5582,31.5582,31.3022,31.4168,26502.389350638,0
+IWY.US,D,20121019,000000,31.1538,31.1538,30.8123,30.8849,11275.540106024,0
+IWY.US,D,20121022,000000,30.8123,30.9577,30.7107,30.9298,10976.305004805,0
+IWY.US,D,20121023,000000,30.6181,30.6739,30.4946,30.5285,235387.56875,0
+IWY.US,D,20121024,000000,30.6739,30.6908,30.4219,30.4478,12539.758201446,0
+IWY.US,D,20121025,000000,30.6908,30.6908,30.405,30.4846,30697.705635522,0
+IWY.US,D,20121026,000000,30.4747,30.624,30.3194,30.5723,11307.672734344,0
+IWY.US,D,20121031,000000,30.65,30.65,30.3791,30.5036,40353.560445347,0
+IWY.US,D,20121101,000000,30.624,30.8849,30.624,30.8292,108366.28486082,0
+IWY.US,D,20121102,000000,31.0403,31.0403,30.5643,30.5643,12649.209966657,0
+IWY.US,D,20121105,000000,30.5464,30.65,30.4846,30.65,28661.300315813,0
+IWY.US,D,20121106,000000,30.7475,30.9139,30.7197,30.8212,23325.275725607,0
+IWY.US,D,20121107,000000,30.5036,30.5036,30.1062,30.2457,30238.811537343,0
+IWY.US,D,20121108,000000,30.3014,30.3014,29.8593,29.8692,14272.911841396,0
+IWY.US,D,20121109,000000,29.7009,30.1342,29.7009,29.8761,44582.013503186,0
+IWY.US,D,20121112,000000,30.0176,30.0355,29.8593,29.9469,17919.965155589,0
+IWY.US,D,20121113,000000,29.7537,30.0793,29.7199,29.8513,10587.701031074,0
+IWY.US,D,20121114,000000,29.7896,29.7896,29.3853,29.3853,27853.9680293,0
+IWY.US,D,20121115,000000,29.4111,29.427,29.2239,29.3603,14924.601709488,0
+IWY.US,D,20121116,000000,29.2707,29.5445,29.1223,29.4987,14442.612284705,0
+IWY.US,D,20121119,000000,29.7896,30.142,29.7896,30.142,31634.572579945,0
+IWY.US,D,20121120,000000,30.1062,30.1769,29.912,30.1342,134857.62862046,0
+IWY.US,D,20121121,000000,30.2039,30.2815,30.15,30.2367,22768.979597836,0
+IWY.US,D,20121123,000000,30.405,30.5464,30.3791,30.5125,13742.723474134,0
+IWY.US,D,20121126,000000,30.5563,30.6659,30.4658,30.6659,26542.555136036,0
+IWY.US,D,20121127,000000,30.641,30.7475,30.5563,30.5643,21415.392629903,0
+IWY.US,D,20121128,000000,30.4219,30.8292,30.2815,30.8212,10778.488511717,0
+IWY.US,D,20121129,000000,30.9218,31.0244,30.8292,30.9488,74674.219923824,0
+IWY.US,D,20121130,000000,30.9059,30.9985,30.8471,30.9418,22924.622016256,0
+IWY.US,D,20121203,000000,31.1021,31.1021,30.7934,30.7934,25372.726636301,0
+IWY.US,D,20121204,000000,30.7754,30.8212,30.6828,30.7386,10659.99944479,0
+IWY.US,D,20121205,000000,30.7107,30.7575,30.4129,30.641,33655.915730129,0
+IWY.US,D,20121206,000000,30.5036,30.7475,30.5036,30.7287,11001.408620679,0
+IWY.US,D,20121207,000000,30.8292,30.8551,30.65,30.6908,15305.17252614,0
+IWY.US,D,20121210,000000,30.641,30.8372,30.641,30.7107,11129.939133955,0
+IWY.US,D,20121211,000000,30.9039,31.128,30.9039,30.9776,16878.66716913,0
+IWY.US,D,20121212,000000,30.9488,31.0842,30.8631,30.8939,11091.781637825,0
+IWY.US,D,20121213,000000,30.9676,30.9676,30.641,30.7197,14438.595706165,0
+IWY.US,D,20121214,000000,30.5643,30.5892,30.4478,30.4846,13619.213684034,0
+IWY.US,D,20121217,000000,30.5643,30.8372,30.5643,30.8372,25261.26658182,0
+IWY.US,D,20121218,000000,30.9298,31.2127,30.8551,31.1538,23114.405352264,0
+IWY.US,D,20121219,000000,31.2027,31.2027,30.9646,30.9646,23537.150243585,0
+IWY.US,D,20121220,000000,30.8432,31.0473,30.8432,31.0473,27953.378348162,0
+IWY.US,D,20121221,000000,30.644,30.8501,30.4408,30.8084,38602.332201969,0
+IWY.US,D,20121224,000000,30.7237,30.7525,30.6699,30.7237,24103.487817706,0
+IWY.US,D,20121226,000000,30.7337,30.7337,30.4408,30.5245,61097.18031446,0
+IWY.US,D,20121227,000000,30.5315,30.5673,30.2039,30.5673,34984.399082188,0
+IWY.US,D,20121228,000000,30.3204,30.4408,30.169,30.169,45811.086536384,0
+IWY.US,D,20121231,000000,30.2914,30.7057,30.2716,30.7057,22266.907280353,0
+IWY.US,D,20130102,000000,31.3709,31.5253,31.2375,31.5253,22781.029333456,0
+IWY.US,D,20130103,000000,31.5253,31.5951,31.362,31.3889,29023.796529035,0
+IWY.US,D,20130104,000000,31.4427,31.5054,31.3709,31.4666,33139.785387758,0
+IWY.US,D,20130107,000000,31.3531,31.4855,31.3272,31.4257,136193.14098497,0
+IWY.US,D,20130108,000000,31.4516,31.4516,31.2465,31.3531,26563.64217337,0
+IWY.US,D,20130109,000000,31.4168,31.5054,31.4069,31.4357,20579.944293612,0
+IWY.US,D,20130110,000000,31.6388,31.6388,31.4357,31.621,17492.199541094,0
+IWY.US,D,20130111,000000,31.6548,31.7066,31.605,31.6817,56157.792855065,0
+IWY.US,D,20130114,000000,31.5761,31.621,31.5154,31.5413,9669.9128347151,0
+IWY.US,D,20130115,000000,31.4168,31.5253,31.3889,31.4855,34847.835411834,0
+IWY.US,D,20130116,000000,31.4168,31.605,31.4168,31.5253,29997.816824952,0
+IWY.US,D,20130117,000000,31.6717,31.8072,31.5951,31.7165,16004.057192076,0
+IWY.US,D,20130118,000000,31.6986,31.7803,31.5951,31.7713,32056.31332663,0
+IWY.US,D,20130122,000000,31.7882,31.8241,31.6628,31.8152,269600.78475254,0
+IWY.US,D,20130123,000000,31.9636,32.0711,31.8609,32.0352,59865.094847357,0
+IWY.US,D,20130124,000000,31.7803,31.9734,31.7534,31.8241,67635.166032717,0
+IWY.US,D,20130125,000000,31.8929,31.9376,31.7982,31.8829,48577.505005712,0
+IWY.US,D,20130128,000000,31.9287,31.9466,31.844,31.8649,36311.878289613,0
+IWY.US,D,20130129,000000,31.8609,32.0283,31.8152,32.0113,199573.74619933,0
+IWY.US,D,20130130,000000,31.9914,32.0711,31.8649,31.8649,13608.168093049,0
+IWY.US,D,20130131,000000,31.8978,31.9436,31.8112,31.8112,29743.768232305,0
+IWY.US,D,20130201,000000,32.0014,32.1218,31.9556,32.1129,19424.173818768,0
+IWY.US,D,20130204,000000,31.9376,31.9734,31.7165,31.7165,26248.340757991,0
+IWY.US,D,20130205,000000,31.8729,32.1318,31.8609,32.0551,31919.749656274,0
+IWY.US,D,20130206,000000,31.9834,32.098,31.9466,32.0193,18007.325738832,0
+IWY.US,D,20130207,000000,32.0551,32.0551,31.7982,32.0113,18536.509961458,0
+IWY.US,D,20130208,000000,32.1607,32.317,32.1607,32.2992,20182.303018166,0
+IWY.US,D,20130211,000000,32.2892,32.2892,32.1876,32.2413,13284.83352059,0
+IWY.US,D,20130212,000000,32.1975,32.2573,32.1687,32.1786,59878.148727612,0
+IWY.US,D,20130213,000000,32.2145,32.2653,32.1059,32.1687,76004.711565153,0
+IWY.US,D,20130214,000000,32.1129,32.2573,32.1129,32.2145,40842.578882576,0
+IWY.US,D,20130215,000000,32.2145,32.2653,32.1218,32.1975,17432.955007631,0
+IWY.US,D,20130219,000000,32.2812,32.3967,32.2732,32.3967,24635.684474237,0
+IWY.US,D,20130220,000000,32.3459,32.3877,32.0631,32.0631,27911.204273493,0
+IWY.US,D,20130221,000000,31.9027,31.9466,31.7882,31.9097,21940.56027399,0
+IWY.US,D,20130222,000000,32.0014,32.1607,31.9556,32.1607,22670.57342361,0
+IWY.US,D,20130225,000000,32.308,32.3967,31.7882,31.7882,16193.840528084,0
+IWY.US,D,20130226,000000,31.852,31.9197,31.6907,31.8929,20091.930001019,0
+IWY.US,D,20130227,000000,31.9027,32.336,31.9027,32.2992,21388.280724759,0
+IWY.US,D,20130228,000000,32.2553,32.4336,32.1657,32.1657,20061.80566197,0
+IWY.US,D,20130301,000000,32.095,32.315,31.9884,32.2872,26828.736357001,0
+IWY.US,D,20130304,000000,32.2055,32.3967,32.1975,32.3877,23545.183400664,0
+IWY.US,D,20130305,000000,32.6447,32.804,32.6447,32.7144,40935.964333627,0
+IWY.US,D,20130306,000000,32.7861,32.814,32.6865,32.7582,8391.6367144044,0
+IWY.US,D,20130307,000000,32.7772,32.804,32.7055,32.7861,32966.068365908,0
+IWY.US,D,20130308,000000,32.8688,32.9116,32.7582,32.8847,18371.830241323,0
+IWY.US,D,20130311,000000,32.8588,32.9902,32.8329,32.9902,12807.864818981,0
+IWY.US,D,20130312,000000,32.8688,32.9027,32.795,32.9027,66725.410993439,0
+IWY.US,D,20130313,000000,32.8927,32.9664,32.814,32.9295,37524.885008651,0
+IWY.US,D,20130314,000000,33.0261,33.1217,33.0072,33.1217,538356.07972245,0
+IWY.US,D,20130315,000000,33.0082,33.0639,32.9564,33.0082,79426.836481114,0
+IWY.US,D,20130318,000000,32.7493,33.0072,32.7243,32.8837,44465.53272553,0
+IWY.US,D,20130319,000000,32.9564,32.9804,32.6188,32.8409,35987.539572519,0
+IWY.US,D,20130320,000000,33.0002,33.0639,32.9474,33.0271,26890.993324369,0
+IWY.US,D,20130321,000000,32.8688,32.9116,32.7393,32.7672,32028.19727685,0
+IWY.US,D,20130322,000000,32.9116,33.0729,32.8688,33.0271,21867.257715637,0
+IWY.US,D,20130325,000000,33.1964,33.1964,32.9027,32.9912,100600.23025399,0
+IWY.US,D,20130326,000000,33.1606,33.2671,33.1227,33.2671,234940.72438745,0
+IWY.US,D,20130327,000000,33.0461,33.2333,33.0002,33.2063,17307.43692826,0
+IWY.US,D,20130328,000000,33.2063,33.3697,33.2063,33.3438,16255.093350817,0
+IWY.US,D,20130401,000000,33.284,33.299,33.1326,33.1785,28173.286023219,0
+IWY.US,D,20130402,000000,33.3617,33.4912,33.2761,33.4185,14577.16766579,0
+IWY.US,D,20130403,000000,33.4464,33.4722,33.1128,33.1516,24304.316744699,0
+IWY.US,D,20130404,000000,33.2233,33.2233,33.1227,33.2063,17004.185248502,0
+IWY.US,D,20130405,000000,32.7861,33.0361,32.7672,33.0002,30555.117097357,0
+IWY.US,D,20130408,000000,33.0361,33.2233,32.9814,33.2233,14785.025605228,0
+IWY.US,D,20130409,000000,33.2133,33.4643,33.2063,33.3348,28837.025626931,0
+IWY.US,D,20130410,000000,33.4722,33.8258,33.4722,33.8098,20131.091641783,0
+IWY.US,D,20130411,000000,33.7571,33.9692,33.7571,33.8607,22877.427218413,0
+IWY.US,D,20130412,000000,33.8178,33.8607,33.6854,33.8348,13497.712183203,0
+IWY.US,D,20130415,000000,33.6764,33.6764,33.1227,33.1227,26728.321893504,0
+IWY.US,D,20130416,000000,33.3797,33.6286,33.3438,33.6286,84702.612393222,0
+IWY.US,D,20130417,000000,33.284,33.3985,33.0829,33.1426,28407.251723166,0
+IWY.US,D,20130418,000000,33.1326,33.1326,32.7582,32.8787,9968.1437912998,0
+IWY.US,D,20130419,000000,33.0002,33.1606,33.0002,33.1516,13269.771351066,0
+IWY.US,D,20130422,000000,33.1326,33.4364,33.1326,33.3617,13047.855386739,0
+IWY.US,D,20130423,000000,33.5779,33.6943,33.3617,33.6196,34184.095808122,0
+IWY.US,D,20130424,000000,33.6027,33.7223,33.5938,33.5938,17858.712332856,0
+IWY.US,D,20130425,000000,33.7321,33.8696,33.7223,33.7391,15587.337168566,0
+IWY.US,D,20130426,000000,33.7391,33.791,33.6376,33.7481,18099.707045248,0
+IWY.US,D,20130429,000000,33.8178,34.0678,33.8178,34.0349,9513.2662716606,0
+IWY.US,D,20130430,000000,33.9363,34.1594,33.9363,34.1336,37203.558725462,0
+IWY.US,D,20130501,000000,34.1366,34.1366,33.8875,33.8875,19702.321882653,0
+IWY.US,D,20130502,000000,34.0678,34.2909,34.0678,34.2819,6651.4540620097,0
+IWY.US,D,20130503,000000,34.5797,34.7251,34.5797,34.6076,14821.174812087,0
+IWY.US,D,20130506,000000,34.6604,34.6982,34.6076,34.6604,22618.357902591,0
+IWY.US,D,20130507,000000,34.7351,34.7779,34.6524,34.7619,18411.996026722,0
+IWY.US,D,20130508,000000,34.7171,34.9003,34.6982,34.8923,41800.532864332,0
+IWY.US,D,20130509,000000,34.8545,35.0169,34.8196,34.8376,17310.449362165,0
+IWY.US,D,20130510,000000,34.9003,34.9561,34.8286,34.9561,11999.528387834,0
+IWY.US,D,20130513,000000,34.9273,35.0627,34.9273,35.0169,29783.934017704,0
+IWY.US,D,20130514,000000,35.0358,35.2957,35.0358,35.2589,27537.662469287,0
+IWY.US,D,20130515,000000,35.2041,35.4351,35.2041,35.4162,18050.503958135,0
+IWY.US,D,20130516,000000,35.3196,35.4063,35.1941,35.2299,52356.101267087,0
+IWY.US,D,20130517,000000,35.3903,35.5337,35.3525,35.5337,9761.289996497,0
+IWY.US,D,20130520,000000,35.5258,35.6284,35.473,35.5337,14438.595706165,0
+IWY.US,D,20130521,000000,35.5078,35.6204,35.4251,35.5337,11051.615852427,0
+IWY.US,D,20130522,000000,35.5597,35.8803,35.1582,35.2589,15799.211686543,0
+IWY.US,D,20130523,000000,34.9462,35.2399,34.9003,35.1941,24719.028478939,0
+IWY.US,D,20130524,000000,34.9661,35.1404,34.8635,35.0875,27002.45337885,0
+IWY.US,D,20130528,000000,35.5078,35.6284,35.2678,35.3714,68451.535620944,0
+IWY.US,D,20130529,000000,35.0727,35.1424,34.9023,35.0557,27064.710346218,0
+IWY.US,D,20130530,000000,35.1682,35.2957,35.1582,35.1582,128020.40780098,0
+IWY.US,D,20130531,000000,35.0368,35.2429,34.6604,34.6604,51454.379384888,0
+IWY.US,D,20130603,000000,34.7868,34.9003,34.5468,34.8923,169984.61624081,0
+IWY.US,D,20130604,000000,34.9482,35.0368,34.5986,34.7171,72875.796882601,0
+IWY.US,D,20130605,000000,34.5986,34.6892,34.2132,34.2132,40728.10639419,0
+IWY.US,D,20130606,000000,34.2421,34.4113,34.0319,34.4025,12739.582983804,0
+IWY.US,D,20130607,000000,34.6892,34.9372,34.5887,34.9273,261058.52634289,0
+IWY.US,D,20130610,000000,35.0358,35.0447,34.8825,34.8825,17180.914704255,0
+IWY.US,D,20130611,000000,34.5887,34.8635,34.5887,34.5986,32601.563863416,0
+IWY.US,D,20130612,000000,34.8376,34.8376,34.2819,34.2819,32774.27674063,0
+IWY.US,D,20130613,000000,34.2998,34.6982,34.1973,34.6982,24502.133237787,0
+IWY.US,D,20130614,000000,34.6802,34.7171,34.504,34.5538,18202.129798014,0
+IWY.US,D,20130617,000000,34.8196,34.9183,34.6076,34.7779,21871.274294178,0
+IWY.US,D,20130618,000000,34.8118,35.1085,34.8118,35.0557,40834.545725495,0
+IWY.US,D,20130619,000000,35.0707,35.0707,34.6155,34.6344,96596.705594385,0
+IWY.US,D,20130620,000000,34.255,34.2819,33.6196,33.6764,689655.57259583,0
+IWY.US,D,20130621,000000,33.9184,33.9184,33.4663,33.7521,20763.702761811,0
+IWY.US,D,20130624,000000,33.3697,33.6286,33.1058,33.3697,72856.718134537,0
+IWY.US,D,20130625,000000,33.6973,33.7263,33.4842,33.6516,242412.56461622,0
+IWY.US,D,20130626,000000,33.8557,34.0399,33.8477,33.9842,56001.146292011,0
+IWY.US,D,20130627,000000,34.1684,34.271,34.0967,34.0967,19325.76764454,0
+IWY.US,D,20130628,000000,34.0409,34.2531,33.9852,33.9852,25085.541270701,0
+IWY.US,D,20130701,000000,34.1336,34.3765,34.1336,34.1336,16873.646445956,0
+IWY.US,D,20130702,000000,34.2521,34.3476,34.013,34.1236,26155.959451574,0
+IWY.US,D,20130703,000000,33.9742,34.3476,33.9742,34.2421,20390.160957603,0
+IWY.US,D,20130705,000000,34.3666,34.5209,34.2421,34.5209,24710.995321859,0
+IWY.US,D,20130708,000000,34.7081,34.8028,34.6434,34.7171,9161.8156494227,0
+IWY.US,D,20130709,000000,34.8466,34.9482,34.7619,34.9023,35344.887006141,0
+IWY.US,D,20130710,000000,34.9283,35.0557,34.8933,34.9482,35006.490264158,0
+IWY.US,D,20130711,000000,35.3744,35.5387,35.3386,35.5118,18937.163670809,0
+IWY.US,D,20130712,000000,35.476,35.5218,35.3654,35.5118,9522.3035733752,0
+IWY.US,D,20130715,000000,35.5646,35.6333,35.5287,35.6244,27893.129670064,0
+IWY.US,D,20130716,000000,35.6064,35.6064,35.4481,35.5387,61756.903339632,0
+IWY.US,D,20130717,000000,35.6602,35.6602,35.5646,35.6244,27811.793954632,0
+IWY.US,D,20130718,000000,35.5815,35.7608,35.5815,35.6522,9293.3585966032,0
+IWY.US,D,20130719,000000,35.467,35.4938,35.4013,35.4938,40149.71908445,0
+IWY.US,D,20130722,000000,35.5815,35.6432,35.5118,35.5975,70759.059992094,0
+IWY.US,D,20130723,000000,35.6432,35.6522,35.4938,35.5118,73122.816462803,0
+IWY.US,D,20130724,000000,35.6702,35.6702,35.4013,35.467,28396.206132182,0
+IWY.US,D,20130725,000000,35.476,35.6244,35.4013,35.6244,18773.488095309,0
+IWY.US,D,20130726,000000,35.5118,35.706,35.4391,35.706,16560.353319847,0
+IWY.US,D,20130729,000000,35.6881,35.6881,35.5477,35.6333,12401.186241821,0
+IWY.US,D,20130730,000000,35.7239,35.7887,35.6154,35.706,17799.467799393,0
+IWY.US,D,20130731,000000,35.7608,35.8404,35.5905,35.5975,38491.876292122,0
+IWY.US,D,20130801,000000,35.8943,36.0366,35.8943,35.9828,37624.295327512,0
+IWY.US,D,20130802,000000,35.948,36.0994,35.9381,36.0994,42873.96347911,0
+IWY.US,D,20130805,000000,36.1083,36.1422,36.0526,36.1342,27503.521551698,0
+IWY.US,D,20130806,000000,36.0277,36.0277,35.8404,35.9022,14718.75205932,0
+IWY.US,D,20130807,000000,35.8305,35.8773,35.6782,35.8236,16808.377044683,0
+IWY.US,D,20130808,000000,36.0118,36.0456,35.8056,35.9739,19651.110506269,0
+IWY.US,D,20130809,000000,35.9211,35.9739,35.7787,35.8305,20342.96615976,0
+IWY.US,D,20130812,000000,35.6961,35.8673,35.6961,35.8404,79901.796893453,0
+IWY.US,D,20130813,000000,35.8584,35.965,35.6881,35.9211,24876.679186629,0
+IWY.US,D,20130814,000000,35.8773,35.9211,35.714,35.7239,154092.01910322,0
+IWY.US,D,20130815,000000,35.3943,35.3943,35.2061,35.2888,14639.424633158,0
+IWY.US,D,20130816,000000,35.2429,35.2888,35.1085,35.1802,8667.7764890198,0
+IWY.US,D,20130819,000000,35.2808,35.2888,35.0816,35.0895,25702.08607657,0
+IWY.US,D,20130820,000000,35.0895,35.2708,35.0816,35.1524,7193.6921648909,0
+IWY.US,D,20130821,000000,35.1424,35.3056,35.004,35.004,51269.616772054,0
+IWY.US,D,20130822,000000,35.0816,35.3226,35.0637,35.2888,19275.560412792,0
+IWY.US,D,20130823,000000,35.5218,35.5287,35.3136,35.5118,18475.257138725,0
+IWY.US,D,20130826,000000,35.5118,35.6961,35.457,35.457,22491.835678586,0
+IWY.US,D,20130827,000000,35.0637,35.1971,34.8466,34.9023,38210.715794332,0
+IWY.US,D,20130828,000000,34.8376,35.0727,34.8376,34.9581,29862.257299231,0
+IWY.US,D,20130829,000000,35.0995,35.2708,35.0995,35.1174,17955.110217813,0
+IWY.US,D,20130830,000000,35.2987,35.2987,35.1005,35.1534,16387.640442632,0
+IWY.US,D,20130903,000000,35.1524,35.1702,35.0557,35.1424,5632.24725752,0
+IWY.US,D,20130904,000000,35.1524,35.467,35.1254,35.3843,43116.966480772,0
+IWY.US,D,20130905,000000,35.457,35.5477,35.4481,35.467,17469.10421449,0
+IWY.US,D,20130906,000000,35.6244,35.6782,35.2708,35.485,6503.8448006698,0
+IWY.US,D,20130909,000000,35.6602,35.8773,35.6602,35.8305,19574.795514013,0
+IWY.US,D,20130910,000000,36.0805,36.1083,36.0018,36.0904,13086.012882867,0
+IWY.US,D,20130911,000000,36.0118,36.2169,36.0118,36.2169,9997.2639857138,0
+IWY.US,D,20130912,000000,36.2547,36.3224,36.197,36.2169,15300.151802965,0
+IWY.US,D,20130913,000000,36.2069,36.3224,36.1342,36.2547,8911.7836353164,0
+IWY.US,D,20130916,000000,36.658,36.658,36.3723,36.435,40668.861860727,0
+IWY.US,D,20130917,000000,36.4908,36.658,36.4908,36.6342,28599.043348445,0
+IWY.US,D,20130918,000000,36.668,37.161,36.5893,37.1062,30266.927587122,0
+IWY.US,D,20130919,000000,37.2595,37.2595,37.1341,37.152,5424.3893180822,0
+IWY.US,D,20130920,000000,37.2267,37.2267,36.9299,36.9299,55559.322652626,0
+IWY.US,D,20130923,000000,37.0026,37.0026,36.7587,36.8403,9810.4930836103,0
+IWY.US,D,20130924,000000,36.676,36.9279,36.676,36.7138,4026.6199862106,0
+IWY.US,D,20130925,000000,36.7845,36.7845,36.5366,36.5535,18157.947434076,0
+IWY.US,D,20130926,000000,36.7138,36.8662,36.666,36.7666,10524.439919071,0
+IWY.US,D,20130927,000000,36.666,36.7218,36.6053,36.676,11565.737905529,0
+IWY.US,D,20130930,000000,36.3683,36.6152,36.3683,36.5166,17654.870971959,0
+IWY.US,D,20131001,000000,36.4778,36.8034,36.4778,36.8034,16614.577130134,0
+IWY.US,D,20131002,000000,36.5067,36.6959,36.5067,36.6402,5619.1933772654,0
+IWY.US,D,20131003,000000,36.666,36.666,36.2946,36.3444,41757.354645028,0
+IWY.US,D,20131004,000000,36.3971,36.666,36.3971,36.666,15064.177813749,0
+IWY.US,D,20131007,000000,36.3374,36.5067,36.3374,36.3374,14459.682743499,0
+IWY.US,D,20131008,000000,36.2687,36.3026,35.8086,35.8086,33709.135395783,0
+IWY.US,D,20131009,000000,35.8813,35.9251,35.6094,35.7827,7566.229824463,0
+IWY.US,D,20131010,000000,36.2777,36.6322,36.2777,36.6322,19581.824526457,0
+IWY.US,D,20131011,000000,36.6053,36.8384,36.5963,36.8384,10191.063900262,0
+IWY.US,D,20131014,000000,36.6232,37.0534,36.6232,37.0534,17067.446360504,0
+IWY.US,D,20131015,000000,36.9199,37.0703,36.8114,36.8114,17041.338599995,0
+IWY.US,D,20131016,000000,37.1162,37.3224,37.1162,37.3224,12459.426630648,0
+IWY.US,D,20131017,000000,37.2068,37.5374,37.2068,37.5374,29754.81382329,0
+IWY.US,D,20131018,000000,37.7287,37.886,37.6828,37.878,25003.201410634,0
+IWY.US,D,20131021,000000,37.9597,37.9597,37.8142,37.8492,15716.871826476,0
+IWY.US,D,20131022,000000,38.0413,38.2156,38.0044,38.0941,73609.82661076,0
+IWY.US,D,20131023,000000,37.9856,38.0334,37.868,37.9956,4531.7047375981,0
+IWY.US,D,20131024,000000,38.1558,38.2345,38.1111,38.1808,15730.929851365,0
+IWY.US,D,20131025,000000,38.4088,38.4536,38.2545,38.3999,7660.6194201497,0
+IWY.US,D,20131028,000000,38.4805,38.5691,38.3999,38.5144,29293.911435841,0
+IWY.US,D,20131029,000000,38.6139,38.6856,38.5064,38.6856,29326.044064159,0
+IWY.US,D,20131030,000000,38.7305,38.7494,38.3999,38.4994,24472.008898738,0
+IWY.US,D,20131031,000000,38.4994,38.6678,38.3819,38.4457,8590.4573521275,0
+IWY.US,D,20131101,000000,38.5861,38.5861,38.373,38.4894,10312.565401093,0
+IWY.US,D,20131104,000000,38.5691,38.6229,38.4616,38.5861,11829.827944525,0
+IWY.US,D,20131105,000000,38.4457,38.6229,38.3362,38.5244,37088.08209244,0
+IWY.US,D,20131106,000000,38.7205,38.7583,38.6329,38.7016,223216.3316296,0
+IWY.US,D,20131107,000000,38.7942,38.8022,38.2255,38.2255,23579.324318254,0
+IWY.US,D,20131108,000000,38.2625,38.5771,38.1558,38.5602,16479.017604414,0
+IWY.US,D,20131111,000000,38.5861,38.6329,38.5433,38.5771,9259.2176790144,0
+IWY.US,D,20131112,000000,38.5244,38.5771,38.4357,38.5433,5035.7853443506,0
+IWY.US,D,20131113,000000,38.4357,38.9187,38.4357,38.9187,16054.264423824,0
+IWY.US,D,20131114,000000,38.9347,39.1716,38.9347,39.1716,19330.788367716,0
+IWY.US,D,20131115,000000,39.1179,39.2493,39.1179,39.2493,5981.6895904879,0
+IWY.US,D,20131118,000000,39.33,39.33,39.0262,39.0801,10681.086482125,0
+IWY.US,D,20131119,000000,39.0262,39.1089,38.9097,38.9615,12872.130075619,0
+IWY.US,D,20131120,000000,39.0442,39.0989,38.7405,38.7942,11220.312151102,0
+IWY.US,D,20131121,000000,38.9247,39.0531,38.8719,39.0173,13266.758917161,0
+IWY.US,D,20131122,000000,39.1896,39.312,39.1896,39.312,135045.4036672,0
+IWY.US,D,20131125,000000,39.4207,39.4207,39.2344,39.2344,54985.956066061,0
+IWY.US,D,20131126,000000,39.2254,39.4754,39.2254,39.3668,48998.241607763,0
+IWY.US,D,20131127,000000,39.4754,39.5541,39.4565,39.5282,59178.259917041,0
+IWY.US,D,20131129,000000,39.6526,39.7253,39.6526,39.6776,14883.431779455,0
+IWY.US,D,20131202,000000,39.6606,39.6606,39.4844,39.5381,13778.872680993,0
+IWY.US,D,20131203,000000,39.34,39.4207,39.2433,39.312,9385.73990302,0
+IWY.US,D,20131204,000000,39.1626,39.4207,38.9884,39.2941,12595.990301004,0
+IWY.US,D,20131205,000000,39.2852,39.2852,39.1538,39.1806,11847.902547955,0
+IWY.US,D,20131206,000000,39.5282,39.5819,39.3838,39.5541,10351.727041856,0
+IWY.US,D,20131209,000000,39.6526,39.7164,39.6178,39.6178,4074.8189286889,0
+IWY.US,D,20131210,000000,39.5182,39.572,39.4654,39.4754,13399.306008976,0
+IWY.US,D,20131211,000000,39.5819,39.5819,39.0989,39.0989,8128.5508200435,0
+IWY.US,D,20131212,000000,39.1716,39.1716,38.9347,38.9347,19434.215265117,0
+IWY.US,D,20131213,000000,39.0531,39.0531,38.8809,38.9347,11770.583411063,0
+IWY.US,D,20131216,000000,39.1458,39.3031,39.1278,39.1986,13958.614570652,0
+IWY.US,D,20131217,000000,39.1986,39.1986,38.9884,39.1179,12011.578123454,0
+IWY.US,D,20131218,000000,39.1458,39.6427,38.8997,39.6427,5427.401751987,0
+IWY.US,D,20131219,000000,39.5381,39.6526,39.4475,39.6178,11490.427057907,0
+IWY.US,D,20131220,000000,39.7343,40.0281,39.7343,39.9315,28956.518838492,0
+IWY.US,D,20131223,000000,40.2004,40.2004,40.0819,40.1586,17893.85739508,0
+IWY.US,D,20131224,000000,40.2283,40.2811,40.1914,40.2363,5377.1945202388,0
+IWY.US,D,20131226,000000,40.4085,40.516,40.3727,40.5062,17795.451220854,0
+IWY.US,D,20131227,000000,40.7123,40.7123,40.4355,40.4453,10450.133216083,0
+IWY.US,D,20131230,000000,40.4972,40.4972,40.4005,40.4713,22856.340181079,0
+IWY.US,D,20131231,000000,40.543,40.6684,40.525,40.6604,26848.8192497,0
+IWY.US,D,20140102,000000,40.3727,40.4275,40.29,40.3189,51381.076826536,0
+IWY.US,D,20140103,000000,40.3368,40.3816,40.1824,40.2193,145920.29006388,0
+IWY.US,D,20140106,000000,40.3089,40.3089,39.9315,40.0002,18282.461368812,0
+IWY.US,D,20140107,000000,40.1107,40.3558,40.1107,40.2711,5832.072039878,0
+IWY.US,D,20140108,000000,40.2283,40.3468,40.1914,40.2711,21768.851541411,0
+IWY.US,D,20140109,000000,40.4802,40.4802,40.1734,40.3189,14237.766779172,0
+IWY.US,D,20140110,000000,40.4633,40.4633,40.2094,40.4175,18372.834385958,0
+IWY.US,D,20140113,000000,40.3558,40.4275,39.7603,39.8598,16573.407200102,0
+IWY.US,D,20140114,000000,40.056,40.3637,40.056,40.3278,21981.730204024,0
+IWY.US,D,20140115,000000,40.4275,40.6515,40.4275,40.6157,16086.397052143,0
+IWY.US,D,20140116,000000,40.5877,40.6436,40.4802,40.5957,14606.287860204,0
+IWY.US,D,20140117,000000,40.6346,40.6674,40.4355,40.4633,37028.837558977,0
+IWY.US,D,20140121,000000,40.6057,40.777,40.4175,40.6764,42024.45711793,0
+IWY.US,D,20140122,000000,40.7391,40.7391,40.5957,40.6944,33787.45867731,0
+IWY.US,D,20140123,000000,40.3727,40.4355,40.2004,40.4085,14046.979298528,0
+IWY.US,D,20140124,000000,40.2711,40.2711,39.7243,39.7423,30441.648753605,0
+IWY.US,D,20140127,000000,39.7054,39.7054,39.2115,39.3091,30400.478823572,0
+IWY.US,D,20140128,000000,39.318,39.4624,39.3091,39.3987,13963.635293826,0
+IWY.US,D,20140129,000000,39.2115,39.2723,38.9476,38.9934,25242.187833756,0
+IWY.US,D,20140130,000000,39.3917,39.6516,39.3718,39.5362,21989.763361103,0
+IWY.US,D,20140131,000000,39.0771,39.5799,39.0771,39.345,19771.607862465,0
+IWY.US,D,20140203,000000,39.3638,39.3638,38.4009,38.4187,31394.582012188,0
+IWY.US,D,20140204,000000,38.608,38.8142,38.5174,38.7533,19249.452652283,0
+IWY.US,D,20140205,000000,38.5452,38.7623,38.2943,38.7623,11819.786498176,0
+IWY.US,D,20140206,000000,38.831,39.1418,38.831,39.1049,14721.764493225,0
+IWY.US,D,20140207,000000,39.2822,39.6856,39.2822,39.6856,46275.001357738,0
+IWY.US,D,20140210,000000,39.7781,39.8408,39.6756,39.8408,8691.875960259,0
+IWY.US,D,20140211,000000,39.9056,40.3637,39.9056,40.2621,20676.342178569,0
+IWY.US,D,20140212,000000,40.3278,40.4275,40.2442,40.2711,13122.162089725,0
+IWY.US,D,20140213,000000,40.1008,40.6157,40.0659,40.5877,19956.370475299,0
+IWY.US,D,20140214,000000,40.5957,40.7671,40.5957,40.7023,30248.852983693,0
+IWY.US,D,20140218,000000,40.6604,40.8039,40.6604,40.7571,26667.069070771,0
+IWY.US,D,20140219,000000,40.6057,40.6944,40.3816,40.3816,9365.6570103207,0
+IWY.US,D,20140220,000000,40.4882,40.7302,40.4882,40.6854,19751.524969766,0
+IWY.US,D,20140221,000000,40.7023,40.8218,40.5957,40.5957,9853.6713029138,0
+IWY.US,D,20140224,000000,40.6604,41.031,40.6604,40.7939,15638.548544949,0
+IWY.US,D,20140225,000000,40.7571,40.8855,40.6764,40.7481,25831.62073448,0
+IWY.US,D,20140226,000000,40.9214,40.9762,40.6764,40.7939,14429.55840445,0
+IWY.US,D,20140227,000000,40.7859,41.0937,40.7859,41.031,16149.658164146,0
+IWY.US,D,20140228,000000,41.1385,41.3725,40.9125,41.1017,23759.066207912,0
+IWY.US,D,20140303,000000,40.7023,40.9214,40.6057,40.8586,18498.35246533,0
+IWY.US,D,20140304,000000,41.2988,41.5328,41.2619,41.488,16226.977301038,0
+IWY.US,D,20140305,000000,41.4811,41.5408,41.4532,41.4811,492500.81082212,0
+IWY.US,D,20140306,000000,41.5975,41.6614,41.4631,41.4631,22427.570421948,0
+IWY.US,D,20140307,000000,41.7221,41.7221,41.2531,41.3546,20641.197116345,0
+IWY.US,D,20140310,000000,41.3825,41.4173,41.2012,41.4173,11360.892399997,0
+IWY.US,D,20140311,000000,41.506,41.5328,41.2331,41.2331,4718.4756397016,0
+IWY.US,D,20140312,000000,41.0578,41.3078,41.023,41.3078,8558.3247238086,0
+IWY.US,D,20140313,000000,41.4721,41.4721,40.6604,40.7939,18888.964728331,0
+IWY.US,D,20140314,000000,40.7212,40.8855,40.5957,40.6246,18168.993025061,0
+IWY.US,D,20140317,000000,40.8586,41.0747,40.8487,40.9672,11247.424056246,0
+IWY.US,D,20140318,000000,41.1564,41.3994,41.1385,41.3646,11959.362602436,0
+IWY.US,D,20140319,000000,41.3356,41.3456,40.8487,41.0668,13907.403194268,0
+IWY.US,D,20140320,000000,40.8586,41.2531,40.8586,41.2251,8997.1359292884,0
+IWY.US,D,20140321,000000,41.4243,41.4243,40.9214,40.9303,11684.226972455,0
+IWY.US,D,20140324,000000,40.9303,40.9303,40.5798,40.7571,14450.645441785,0
+IWY.US,D,20140325,000000,41.034,41.034,40.6694,40.9413,13452.525674629,0
+IWY.US,D,20140326,000000,40.998,41.0688,40.5639,40.5639,484397.36361796,0
+IWY.US,D,20140327,000000,40.5729,40.5729,40.3368,40.4643,12789.790215552,0
+IWY.US,D,20140328,000000,40.4972,40.779,40.4892,40.544,6510.8738131145,0
+IWY.US,D,20140331,000000,40.7591,41.007,40.7591,40.9323,13890.332735474,0
+IWY.US,D,20140401,000000,41.1047,41.2929,41.026,41.2829,8724.0085885779,0
+IWY.US,D,20140402,000000,41.3686,41.4193,41.2929,41.4123,18397.938001833,0
+IWY.US,D,20140403,000000,41.5558,41.5558,41.1494,41.257,12824.935277776,0
+IWY.US,D,20140404,000000,41.1405,41.1405,40.535,40.5729,9674.93355789,0
+IWY.US,D,20140407,000000,40.4812,40.5808,40.1277,40.299,42311.642483529,0
+IWY.US,D,20140408,000000,40.3637,40.4723,40.0649,40.4185,10160.939561213,0
+IWY.US,D,20140409,000000,40.5639,40.9881,40.4972,40.9702,21564.006035878,0
+IWY.US,D,20140410,000000,41.007,41.007,39.9743,40.1277,17309.44521753,0
+IWY.US,D,20140411,000000,39.802,40.0819,39.6487,39.6736,19329.784223081,0
+IWY.US,D,20140414,000000,40.0072,40.0909,39.6736,39.9833,19584.836960362,0
+IWY.US,D,20140415,000000,40.046,40.1824,39.7134,40.1824,13709.586701181,0
+IWY.US,D,20140416,000000,40.4723,40.6874,40.3916,40.6874,15599.386904184,0
+IWY.US,D,20140417,000000,40.5539,40.8059,40.4643,40.7411,10766.438776097,0
+IWY.US,D,20140421,000000,40.779,40.9145,40.779,40.8875,9342.5616837165,0
+IWY.US,D,20140422,000000,41.1126,41.2659,41.1047,41.1126,11102.82722881,0
+IWY.US,D,20140423,000000,41.1784,41.1784,40.9513,40.9881,31737.999477346,0
+IWY.US,D,20140424,000000,41.2929,41.3686,40.9233,41.0608,7854.419334698,0
+IWY.US,D,20140425,000000,40.8776,40.8776,40.6356,40.6604,24525.228564391,0
+IWY.US,D,20140428,000000,40.8059,41.034,40.517,40.9233,18495.340031424,0
+IWY.US,D,20140429,000000,41.007,41.1594,40.9233,41.0688,10337.669016967,0
+IWY.US,D,20140430,000000,41.0608,41.1853,41.0608,41.1784,4293.7224591113,0
+IWY.US,D,20140501,000000,41.1325,41.2739,41.0867,41.1952,12507.625573126,0
+IWY.US,D,20140502,000000,41.2829,41.2929,41.1325,41.1594,12981.58184083,0
+IWY.US,D,20140505,000000,41.0608,41.3586,40.9323,41.3586,4270.6271325071,0
+IWY.US,D,20140506,000000,41.1594,41.2739,40.9612,40.998,12845.018170475,0
+IWY.US,D,20140507,000000,41.017,41.1047,40.8059,41.1047,8648.6977409555,0
+IWY.US,D,20140508,000000,41.1047,41.3686,40.9612,41.0767,18500.3607546,0
+IWY.US,D,20140509,000000,41.1225,41.2192,40.9323,41.2192,13012.710324514,0
+IWY.US,D,20140512,000000,41.4123,41.6752,41.3944,41.6752,16775.240271729,0
+IWY.US,D,20140513,000000,41.738,41.8077,41.6752,41.7002,14999.91255711,0
+IWY.US,D,20140514,000000,41.6474,41.6474,41.4841,41.4841,9975.1728037446,0
+IWY.US,D,20140515,000000,41.2042,41.3855,40.9702,41.0947,14619.341740459,0
+IWY.US,D,20140516,000000,41.1126,41.3396,41.017,41.3118,8335.4046148463,0
+IWY.US,D,20140519,000000,41.257,41.5298,41.257,41.52,11285.581552374,0
+IWY.US,D,20140520,000000,41.4293,41.493,41.1853,41.2659,11379.971148061,0
+IWY.US,D,20140521,000000,41.3686,41.6574,41.3686,41.6285,6557.0644663229,0
+IWY.US,D,20140522,000000,41.6922,41.8346,41.6922,41.7649,9069.4343430059,0
+IWY.US,D,20140523,000000,41.7978,41.9561,41.7809,41.9561,8359.5040860855,0
+IWY.US,D,20140527,000000,42.1423,42.2469,42.1065,42.227,9703.049607669,0
+IWY.US,D,20140528,000000,42.2727,42.2727,42.1244,42.227,9513.2662716606,0
+IWY.US,D,20140529,000000,42.2369,42.3853,42.1991,42.3853,7583.3002832574,0
+IWY.US,D,20140530,000000,42.461,42.5516,42.3405,42.5516,9331.5160927319,0
+IWY.US,D,20140602,000000,42.6193,42.6193,42.3674,42.5328,10552.555968849,0
+IWY.US,D,20140603,000000,42.4889,42.4889,42.3754,42.4241,6927.5938366251,0
+IWY.US,D,20140604,000000,42.3853,42.5606,42.3853,42.5606,13786.905838073,0
+IWY.US,D,20140605,000000,42.5785,42.8514,42.4441,42.8255,8144.617134203,0
+IWY.US,D,20140606,000000,42.8952,42.9819,42.8952,42.9559,10411.975719954,0
+IWY.US,D,20140609,000000,42.9729,43.0894,42.948,43.0008,9421.8891098787,0
+IWY.US,D,20140610,000000,42.9559,43.0008,42.8862,42.9659,14251.824804062,0
+IWY.US,D,20140611,000000,42.8862,42.9411,42.7877,42.8674,6343.1816590753,0
+IWY.US,D,20140612,000000,42.7777,42.9141,42.3674,42.4889,10415.992298495,0
+IWY.US,D,20140613,000000,42.4341,42.5785,42.4341,42.5516,31541.187128893,0
+IWY.US,D,20140616,000000,42.5058,42.6562,42.461,42.5965,13607.163948414,0
+IWY.US,D,20140617,000000,42.5696,42.685,42.5238,42.6193,18933.147092269,0
+IWY.US,D,20140618,000000,42.6482,42.9659,42.5148,42.9659,21436.479667237,0
+IWY.US,D,20140619,000000,42.9918,43.0276,42.8594,42.9729,8177.7539071568,0
+IWY.US,D,20140620,000000,43.0894,43.0894,42.9221,42.9819,18571.655023682,0
+IWY.US,D,20140623,000000,42.9411,42.948,42.8514,42.948,26565.65046264,0
+IWY.US,D,20140624,000000,42.9221,43.0835,42.6752,42.7309,19205.270288345,0
+IWY.US,D,20140625,000000,42.685,43.0566,42.685,43.0098,246127.8997656,0
+IWY.US,D,20140626,000000,43.0466,43.0466,42.711,42.9411,25228.129808867,0
+IWY.US,D,20140627,000000,42.9141,43.1551,42.9141,43.1083,25578.57628647,0
+IWY.US,D,20140630,000000,43.1651,43.2358,43.0755,43.1362,12644.189243482,0
+IWY.US,D,20140701,000000,43.2807,43.6053,43.2807,43.5445,20277.696758488,0
+IWY.US,D,20140702,000000,43.5714,43.6133,43.5096,43.5545,54099.296353386,0
+IWY.US,D,20140703,000000,43.7527,43.7705,43.5963,43.7705,34476.301896896,0
+IWY.US,D,20140707,000000,43.7527,43.7527,43.5863,43.6511,21412.380195999,0
+IWY.US,D,20140708,000000,43.6133,43.6133,43.172,43.3165,10851.791070069,0
+IWY.US,D,20140709,000000,43.4091,43.5356,43.3165,43.5186,19194.224697361,0
+IWY.US,D,20140710,000000,42.9789,43.4539,42.9789,43.3692,6111.2242483984,0
+IWY.US,D,20140711,000000,43.4191,43.5186,43.3592,43.5096,7195.7004541608,0
+IWY.US,D,20140714,000000,43.7427,43.8532,43.7258,43.8074,15652.606569838,0
+IWY.US,D,20140715,000000,43.8274,43.8532,43.5356,43.6133,17441.992309346,0
+IWY.US,D,20140716,000000,43.8433,43.8433,43.6053,43.661,11174.121497893,0
+IWY.US,D,20140717,000000,43.5186,43.6511,43.0894,43.1063,69694.666679031,0
+IWY.US,D,20140718,000000,43.3414,43.7078,43.3414,43.6511,25688.028051681,0
+IWY.US,D,20140721,000000,43.5794,43.6421,43.4369,43.5714,21225.609293895,0
+IWY.US,D,20140722,000000,43.7607,43.8622,43.7258,43.7805,41306.493703929,0
+IWY.US,D,20140723,000000,43.9239,44.0156,43.8881,43.9588,8075.3311543904,0
+IWY.US,D,20140724,000000,43.9877,44.0534,43.9239,43.9499,18423.041617707,0
+IWY.US,D,20140725,000000,43.688,43.8353,43.6321,43.7158,6953.7015971342,0
+IWY.US,D,20140728,000000,43.7158,43.7805,43.4539,43.7158,20343.970304395,0
+IWY.US,D,20140729,000000,43.7905,43.8353,43.5794,43.5863,11743.471505918,0
+IWY.US,D,20140730,000000,43.7805,43.7805,43.4908,43.6421,18767.4632275,0
+IWY.US,D,20140731,000000,43.3494,43.3494,42.7269,42.7647,84482.704718165,0
+IWY.US,D,20140801,000000,42.6333,42.8315,42.466,42.5925,19283.593569873,0
+IWY.US,D,20140804,000000,42.7548,43.0246,42.6243,43.0158,10044.458783557,0
+IWY.US,D,20140805,000000,42.7737,42.8315,42.4281,42.5925,14665.532393667,0
+IWY.US,D,20140806,000000,42.2837,42.6153,42.2837,42.5028,10412.979864589,0
+IWY.US,D,20140807,000000,42.6522,42.7647,42.3096,42.3266,22216.700048605,0
+IWY.US,D,20140808,000000,42.4083,42.7647,42.3534,42.7359,9183.906831392,0
+IWY.US,D,20140811,000000,42.9629,43.0894,42.8733,42.9629,41936.092390053,0
+IWY.US,D,20140812,000000,42.9291,42.9291,42.8036,42.8644,6509.8696684796,0
+IWY.US,D,20140813,000000,43.0963,43.2527,43.0158,43.2338,15811.261422162,0
+IWY.US,D,20140814,000000,43.3065,43.3991,43.3065,43.3892,20396.185825414,0
+IWY.US,D,20140815,000000,43.5634,43.6421,43.3334,43.4818,9838.6091333893,0
+IWY.US,D,20140818,000000,43.8353,43.9239,43.8005,43.8971,15657.627293013,0
+IWY.US,D,20140819,000000,44.0534,44.2058,43.9976,44.158,9248.1720880297,0
+IWY.US,D,20140820,000000,44.158,44.3233,44.149,44.3143,8251.0564655093,0
+IWY.US,D,20140821,000000,44.3602,44.388,44.2526,44.2994,9232.1057738703,0
+IWY.US,D,20140822,000000,44.2895,44.388,44.2426,44.3143,15810.257277527,0
+IWY.US,D,20140825,000000,44.7306,44.7306,44.4607,44.4996,40607.609037994,0
+IWY.US,D,20140826,000000,44.5544,44.6151,44.5244,44.5812,25062.445944097,0
+IWY.US,D,20140827,000000,44.5544,44.5892,44.4607,44.4807,19360.912706765,0
+IWY.US,D,20140828,000000,44.379,44.4896,44.3233,44.4229,13331.024173798,0
+IWY.US,D,20140829,000000,44.3701,44.5623,44.3502,44.5086,4356.9835711141,0
+IWY.US,D,20140902,000000,44.6619,44.6619,44.4707,44.5713,19029.544977226,0
+IWY.US,D,20140903,000000,44.5892,44.5892,44.405,44.4229,10127.802788259,0
+IWY.US,D,20140904,000000,44.5892,44.6619,44.2615,44.2815,17141.753063491,0
+IWY.US,D,20140905,000000,44.2715,44.5086,44.2058,44.4707,2962.2266731474,0
+IWY.US,D,20140908,000000,44.5344,44.5544,44.3143,44.4807,9670.9169793501,0
+IWY.US,D,20140909,000000,44.405,44.4319,44.1231,44.1868,11661.131645851,0
+IWY.US,D,20140910,000000,44.2526,44.4707,44.1231,44.4707,9953.0816217753,0
+IWY.US,D,20140911,000000,44.3332,44.4607,44.2138,44.4607,8701.9174066087,0
+IWY.US,D,20140912,000000,44.4319,44.4319,44.0634,44.1769,16468.976158065,0
+IWY.US,D,20140915,000000,44.1231,44.1331,43.9499,44.0444,11064.669732682,0
+IWY.US,D,20140916,000000,44.0713,44.4807,44.0246,44.405,117702.82167672,0
+IWY.US,D,20140917,000000,44.4807,44.6758,44.3701,44.5812,7845.3820329833,0
+IWY.US,D,20140918,000000,44.6529,44.7406,44.5971,44.7216,15965.899695947,0
+IWY.US,D,20140919,000000,44.858,44.8939,44.6858,44.7765,6283.9371256124,0
+IWY.US,D,20140922,000000,44.379,44.6758,44.2426,44.3502,7007.9254074223,0
+IWY.US,D,20140923,000000,44.1769,44.4139,44.1769,44.2895,17420.905272012,0
+IWY.US,D,20140924,000000,44.2297,44.6509,44.2028,44.633,37415.433243439,0
+IWY.US,D,20140925,000000,44.2585,44.2585,43.8762,43.9389,13272.78378497,0
+IWY.US,D,20140926,000000,44.1023,44.3203,43.9469,44.2785,8830.4479198842,0
+IWY.US,D,20140929,000000,44.1371,44.2964,43.9299,44.2964,7980.9415587036,0
+IWY.US,D,20140930,000000,44.4119,44.4209,44.156,44.2197,10178.010020007,0
+IWY.US,D,20141001,000000,44.1023,44.1023,43.5575,43.6183,36072.891866491,0
+IWY.US,D,20141002,000000,43.5754,43.666,43.2557,43.6272,8784.2572666758,0
+IWY.US,D,20141003,000000,44.0126,44.1291,43.9937,44.0843,23259.0021797,0
+IWY.US,D,20141006,000000,44.2496,44.2496,43.9299,44.0036,8521.1713723149,0
+IWY.US,D,20141007,000000,43.8124,43.8124,43.3832,43.3832,13200.485371252,0
+IWY.US,D,20141008,000000,43.4479,44.2028,43.194,44.2028,13002.668878165,0
+IWY.US,D,20141009,000000,44.0843,44.0923,43.3832,43.4231,17882.811804096,0
+IWY.US,D,20141010,000000,43.4669,43.4669,42.8852,42.8852,20176.278150357,0
+IWY.US,D,20141013,000000,42.9311,42.9649,42.0905,42.1922,34953.270598504,0
+IWY.US,D,20141014,000000,42.229,42.5278,41.975,42.0467,31069.239150459,0
+IWY.US,D,20141015,000000,41.5717,41.9461,40.8965,41.7549,43684.308199528,0
+IWY.US,D,20141016,000000,41.3725,41.8804,41.0797,41.7799,85062.096172539,0
+IWY.US,D,20141017,000000,42.3176,42.5935,42.1264,42.3096,1391394.0175842,0
+IWY.US,D,20141020,000000,42.2011,42.7657,42.1822,42.7657,33738.255590197,0
+IWY.US,D,20141021,000000,43.0904,43.5575,42.9649,43.5485,44748.701512591,0
+IWY.US,D,20141022,000000,43.6471,43.7108,43.2368,43.2368,53644.418833748,0
+IWY.US,D,20141023,000000,43.7298,44.0693,43.693,43.8124,25483.182546147,0
+IWY.US,D,20141024,000000,43.7855,44.146,43.7477,44.146,51544.752402035,0
+IWY.US,D,20141027,000000,44.0036,44.1191,43.2368,44.0843,13669.420915782,0
+IWY.US,D,20141028,000000,44.3054,44.5882,44.2785,44.5792,108113.2404128,0
+IWY.US,D,20141029,000000,44.5792,44.6609,44.3382,44.4876,22780.025188821,0
+IWY.US,D,20141030,000000,44.403,44.9407,44.403,44.7943,90544.72587945,0
+IWY.US,D,20141031,000000,45.2893,45.4944,45.1588,45.2425,61499.84231308,0
+IWY.US,D,20141103,000000,45.4038,45.4317,45.2703,45.352,15569.262565135,0
+IWY.US,D,20141104,000000,45.3162,45.3162,44.9786,45.1678,22650.49053091,0
+IWY.US,D,20141105,000000,45.5124,45.5124,45.2156,45.3072,28208.431085443,0
+IWY.US,D,20141106,000000,45.2893,45.4944,45.1868,45.4755,18242.295583413,0
+IWY.US,D,20141107,000000,45.5312,45.5312,45.2604,45.4507,25213.067639342,0
+IWY.US,D,20141110,000000,45.5224,45.6528,45.3869,45.6059,19083.768787514,0
+IWY.US,D,20141111,000000,45.4755,45.6806,45.4755,45.6806,20731.570133492,0
+IWY.US,D,20141112,000000,45.5312,45.7793,45.5312,45.7344,14486.794648643,0
+IWY.US,D,20141113,000000,45.9445,45.9445,45.6149,45.861,12434.323014775,0
+IWY.US,D,20141114,000000,45.842,45.9535,45.7076,45.833,34503.41380204,0
+IWY.US,D,20141117,000000,45.833,45.9097,45.7524,45.7952,11754.517096903,0
+IWY.US,D,20141118,000000,45.7524,46.1696,45.7524,46.09,23341.342039766,0
+IWY.US,D,20141119,000000,46.1696,46.1696,45.851,45.9964,22365.313454581,0
+IWY.US,D,20141120,000000,45.9535,46.1318,45.9445,46.0621,7903.6224218113,0
+IWY.US,D,20141121,000000,46.3967,46.5072,46.1696,46.3091,30792.095231208,0
+IWY.US,D,20141124,000000,46.3718,46.552,46.3718,46.5342,38477.818267232,0
+IWY.US,D,20141125,000000,46.5431,46.6616,46.4983,46.5152,28179.310891029,0
+IWY.US,D,20141126,000000,46.572,46.7174,46.5342,46.7174,7660.6194201497,0
+IWY.US,D,20141128,000000,46.7413,46.8418,46.6437,46.7602,8103.4472041694,0
+IWY.US,D,20141201,000000,46.3091,46.5431,46.2154,46.3091,18466.219837011,0
+IWY.US,D,20141202,000000,46.4146,46.562,46.326,46.4813,10208.134359056,0
+IWY.US,D,20141203,000000,46.5809,46.6337,46.4615,46.6337,13412.35988923,0
+IWY.US,D,20141204,000000,46.5431,46.6984,46.4325,46.5909,10679.078192855,0
+IWY.US,D,20141205,000000,46.6089,46.7174,46.5909,46.5909,16429.814517301,0
+IWY.US,D,20141208,000000,46.5431,46.6517,46.2533,46.2811,23670.701480036,0
+IWY.US,D,20141209,000000,45.7613,46.2354,45.6239,46.2354,21644.337606675,0
+IWY.US,D,20141210,000000,46.0352,46.1696,45.5024,45.5602,24038.218416432,0
+IWY.US,D,20141211,000000,45.7613,46.1796,45.7524,45.9615,550218.04029529,0
+IWY.US,D,20141212,000000,45.352,45.6149,45.352,45.4217,8048.2192492463,0
+IWY.US,D,20141215,000000,45.377,45.4407,44.7296,44.7396,30655.531560853,0
+IWY.US,D,20141216,000000,44.4399,45.2345,44.3472,44.3672,100241.75061931,0
+IWY.US,D,20141217,000000,44.3472,45.1778,44.2685,45.0981,266181.67227048,0
+IWY.US,D,20141218,000000,45.7853,46.0621,45.7255,46.0621,24775.260578497,0
+IWY.US,D,20141219,000000,46.2354,46.562,46.2354,46.3888,20465.471805226,0
+IWY.US,D,20141222,000000,46.4515,46.552,46.3718,46.4893,133937.83213484,0
+IWY.US,D,20141223,000000,46.6796,46.6796,46.4893,46.562,86284.140193292,0
+IWY.US,D,20141224,000000,46.6497,46.7064,46.56,46.56,9268.254980729,0
+IWY.US,D,20141226,000000,46.6696,46.8876,46.6696,46.806,17572.531111891,0
+IWY.US,D,20141229,000000,46.7871,46.8976,46.7691,46.8418,32131.624174252,0
+IWY.US,D,20141230,000000,46.6257,46.8508,46.4963,46.5789,44697.490136207,0
+IWY.US,D,20141231,000000,46.6776,46.7154,46.0949,46.0949,25395.821962906,0
+IWY.US,D,20150102,000000,46.3499,46.4495,45.7743,46.0312,16678.842386772,0
+IWY.US,D,20150105,000000,45.8858,45.8858,45.1798,45.2634,29136.260728151,0
+IWY.US,D,20150106,000000,45.354,45.4437,44.7396,44.8402,22613.337179417,0
+IWY.US,D,20150107,000000,45.354,45.4537,45.1449,45.4158,12784.769492377,0
+IWY.US,D,20150108,000000,45.8858,46.3151,45.856,46.2603,17024.268141201,0
+IWY.US,D,20150109,000000,46.087,46.4305,45.7384,45.9127,29417.421225941,0
+IWY.US,D,20150112,000000,46.0492,46.0492,45.4705,45.5911,30288.014624456,0
+IWY.US,D,20150113,000000,45.8948,46.2782,45.2923,45.5164,27795.727640473,0
+IWY.US,D,20150114,000000,45.0424,45.3799,44.9218,45.2833,70419.659105476,0
+IWY.US,D,20150115,000000,45.1171,45.5911,44.858,44.9119,49896.951056057,0
+IWY.US,D,20150116,000000,44.7863,45.4635,44.7575,45.4635,22682.623159229,0
+IWY.US,D,20150120,000000,45.362,45.7813,45.2923,45.6747,25648.866410917,0
+IWY.US,D,20150121,000000,45.5064,46.0023,45.4885,45.838,14570.138653345,0
+IWY.US,D,20150122,000000,46.1119,46.5411,45.7653,46.4963,19367.941719209,0
+IWY.US,D,20150123,000000,46.323,46.6257,46.323,46.4206,80672.979973106,0
+IWY.US,D,20150126,000000,46.4305,46.5052,46.1856,46.5052,105587.81665587,0
+IWY.US,D,20150127,000000,45.9317,46.0581,45.5164,45.6667,87570.449470682,0
+IWY.US,D,20150128,000000,46.1119,46.1657,45.3013,45.3013,45221.653635659,0
+IWY.US,D,20150129,000000,45.4158,45.846,45.0991,45.846,18882.939860521,0
+IWY.US,D,20150130,000000,45.9127,46.0123,45.362,45.362,10440.091769733,0
+IWY.US,D,20150202,000000,45.5442,45.9047,44.9607,45.838,16056.272713094,0
+IWY.US,D,20150203,000000,46.1467,46.4206,45.9565,46.4206,22769.983742471,0
+IWY.US,D,20150204,000000,46.3071,46.6069,46.2314,46.3151,21203.518111925,0
+IWY.US,D,20150205,000000,46.55,46.7971,46.55,46.7691,35015.527565873,0
+IWY.US,D,20150206,000000,46.7244,46.9435,46.4873,46.6069,28936.435945793,0
+IWY.US,D,20150209,000000,46.56,46.6158,46.2981,46.4206,11157.051039099,0
+IWY.US,D,20150210,000000,46.7592,47.0092,46.6497,47.0092,15723.90083892,0
+IWY.US,D,20150211,000000,47.064,47.1814,46.8508,47.1814,26857.856551415,0
+IWY.US,D,20150212,000000,47.3069,47.4932,47.2104,47.4852,25556.4851045,0
+IWY.US,D,20150213,000000,47.53,47.7212,47.521,47.6684,31232.914725959,0
+IWY.US,D,20150217,000000,47.6764,47.8208,47.6207,47.7551,21422.421642349,0
+IWY.US,D,20150218,000000,47.6854,47.8846,47.6854,47.8387,12481.517812618,0
+IWY.US,D,20150219,000000,47.8846,48.0588,47.765,48.03,19208.28272225,0
+IWY.US,D,20150220,000000,47.8656,48.2969,47.7551,48.251,28230.522267413,0
+IWY.US,D,20150223,000000,48.2331,48.4044,48.1793,48.4044,31217.852556434,0
+IWY.US,D,20150224,000000,48.2789,48.5259,48.251,48.4781,62097.308370885,0
+IWY.US,D,20150225,000000,48.4881,48.5916,48.3506,48.4044,18775.49638458,0
+IWY.US,D,20150226,000000,48.5169,48.5358,48.3864,48.4781,7290.0900498475,0
+IWY.US,D,20150227,000000,48.5358,48.5538,48.3765,48.3964,20989.635304678,0
+IWY.US,D,20150302,000000,48.4343,48.6972,48.4343,48.6802,20242.551696264,0
+IWY.US,D,20150303,000000,48.4781,48.6972,48.3058,48.5628,36324.932169867,0
+IWY.US,D,20150304,000000,48.2152,48.4601,48.1136,48.3327,10721.252267523,0
+IWY.US,D,20150305,000000,48.4343,48.4691,48.2789,48.3676,26479.294024033,0
+IWY.US,D,20150306,000000,48.1136,48.3058,47.6385,47.7392,12691.384041325,0
+IWY.US,D,20150309,000000,47.8019,48.011,47.7032,47.9423,9190.9358438367,0
+IWY.US,D,20150310,000000,47.53,47.5848,47.1725,47.1725,131400.35864228,0
+IWY.US,D,20150311,000000,47.2104,47.2104,46.815,46.8588,20457.438648147,0
+IWY.US,D,20150312,000000,47.1914,47.4185,46.9903,47.4095,21120.174107224,0
+IWY.US,D,20150313,000000,47.3896,47.4185,46.8588,47.1814,38732.871004514,0
+IWY.US,D,20150316,000000,47.3896,47.765,47.2969,47.7132,12799.831661901,0
+IWY.US,D,20150317,000000,47.6585,47.7471,47.4852,47.7032,26479.294024033,0
+IWY.US,D,20150318,000000,47.6286,48.3676,47.3269,48.1972,14224.712898917,0
+IWY.US,D,20150319,000000,48.0977,48.2879,48.0787,48.1325,20897.253998261,0
+IWY.US,D,20150320,000000,48.4881,48.715,48.4343,48.5826,17943.060482194,0
+IWY.US,D,20150323,000000,48.5448,48.6275,48.4691,48.4691,21662.412210105,0
+IWY.US,D,20150324,000000,48.4044,48.5826,48.2152,48.241,21224.60514926,0
+IWY.US,D,20150325,000000,48.1723,48.3894,47.4175,47.4344,13079.988015057,0
+IWY.US,D,20150326,000000,47.061,47.529,47.061,47.4443,14604.279570935,0
+IWY.US,D,20150327,000000,47.4085,47.5011,47.3348,47.4085,17329.52811023,0
+IWY.US,D,20150330,000000,47.7471,48.002,47.6934,47.9771,15474.872969449,0
+IWY.US,D,20150331,000000,47.7032,47.8288,47.5011,47.5101,9086.5048018003,0
+IWY.US,D,20150401,000000,47.4743,47.4842,47.0241,47.2959,19616.96958868,0
+IWY.US,D,20150402,000000,47.3249,47.4922,47.3249,47.4743,12968.527960575,0
+IWY.US,D,20150406,000000,47.2342,47.9691,47.2084,47.7929,18202.129798014,0
+IWY.US,D,20150407,000000,47.8955,48.0797,47.7132,47.7132,13991.751343606,0
+IWY.US,D,20150408,000000,47.9044,47.9144,47.7551,47.8576,19072.72319653,0
+IWY.US,D,20150409,000000,48.002,48.1245,47.774,48.1145,11546.659157465,0
+IWY.US,D,20150410,000000,48.2082,48.3347,48.031,48.3177,44033.750532495,0
+IWY.US,D,20150413,000000,48.4721,48.4721,48.0698,48.0797,20163.224270102,0
+IWY.US,D,20150414,000000,48.1445,48.1534,47.8756,48.031,13951.585558207,0
+IWY.US,D,20150415,000000,48.253,48.4173,48.1813,48.3077,17273.296010672,0
+IWY.US,D,20150416,000000,48.2082,48.4173,48.1345,48.2252,39320.295615968,0
+IWY.US,D,20150417,000000,47.7302,47.9691,47.4743,47.6385,38036.998772483,0
+IWY.US,D,20150420,000000,48.1086,48.2979,47.9144,48.243,10870.869818133,0
+IWY.US,D,20150421,000000,48.4273,48.4273,48.1813,48.243,2684586.7064474,0
+IWY.US,D,20150422,000000,48.3177,48.6135,48.253,48.5378,20284.725770933,0
+IWY.US,D,20150423,000000,48.4273,48.8674,48.4273,48.6912,22996.920429974,0
+IWY.US,D,20150424,000000,48.8764,49.0517,48.8674,48.9959,12986.602564006,0
+IWY.US,D,20150427,000000,49.1792,49.218,48.7947,48.7947,22996.920429974,0
+IWY.US,D,20150428,000000,48.8585,49.0059,48.5288,48.8585,36182.343631702,0
+IWY.US,D,20150429,000000,48.6493,48.739,48.4273,48.5856,23103.35976128,0
+IWY.US,D,20150430,000000,48.4373,48.5568,47.8109,47.9771,14279.940853841,0
+IWY.US,D,20150501,000000,48.3247,48.5568,48.2252,48.5568,10570.630572279,0
+IWY.US,D,20150504,000000,48.7012,48.9053,48.6394,48.6493,10135.835945339,0
+IWY.US,D,20150505,000000,48.5378,48.5378,48.031,48.031,13514.782641997,0
+IWY.US,D,20150506,000000,48.2899,48.2899,47.539,47.5658,16619.59785331,0
+IWY.US,D,20150507,000000,47.8019,48.1723,47.7839,48.0698,24790.322748021,0
+IWY.US,D,20150508,000000,48.6045,48.749,48.4811,48.749,11444.236404698,0
+IWY.US,D,20150511,000000,48.7589,48.7848,48.5109,48.5568,14387.384329782,0
+IWY.US,D,20150512,000000,48.1723,48.5378,48.002,48.4074,28576.952166475,0
+IWY.US,D,20150513,000000,48.6315,48.6743,48.3436,48.3436,18805.620723629,0
+IWY.US,D,20150514,000000,48.6743,49.0238,48.6225,49.0238,27245.456380512,0
+IWY.US,D,20150515,000000,49.0238,49.0517,48.9411,49.0338,11250.436490151,0
+IWY.US,D,20150518,000000,49.0059,49.226,49.0059,49.1702,20339.953725855,0
+IWY.US,D,20150519,000000,49.218,49.2449,49.0606,49.1155,14332.156374859,0
+IWY.US,D,20150520,000000,49.1065,49.3265,49.0059,49.2539,18497.348320695,0
+IWY.US,D,20150521,000000,49.0428,49.3365,49.0428,49.2539,19512.538546644,0
+IWY.US,D,20150522,000000,49.2628,49.3365,49.1702,49.1702,28444.40507466,0
+IWY.US,D,20150526,000000,49.1244,49.1244,48.5568,48.6822,14311.069337525,0
+IWY.US,D,20150527,000000,48.8416,49.2539,48.8227,49.1792,17329.52811023,0
+IWY.US,D,20150528,000000,49.1244,49.1523,48.9511,49.1065,21183.435219226,0
+IWY.US,D,20150529,000000,48.9222,49.0876,48.6394,48.7012,330997.20016822,0
+IWY.US,D,20150601,000000,48.8416,49.0238,48.6315,48.8764,67891.222914634,0
+IWY.US,D,20150602,000000,48.7102,49.0517,48.6135,48.8227,18589.729627112,0
+IWY.US,D,20150603,000000,48.9222,49.1433,48.8864,48.9312,20926.374192675,0
+IWY.US,D,20150604,000000,48.7848,48.8864,48.4442,48.5378,20490.5754211,0
+IWY.US,D,20150605,000000,48.2709,48.5478,48.1723,48.3606,27463.355766299,0
+IWY.US,D,20150608,000000,48.2341,48.2979,47.9523,48.031,22669.569278975,0
+IWY.US,D,20150609,000000,47.9851,48.1086,47.765,47.9523,22678.606580689,0
+IWY.US,D,20150610,000000,48.2341,48.6653,48.1445,48.5856,34894.026065042,0
+IWY.US,D,20150611,000000,48.719,48.8326,48.6394,48.6912,11841.877680145,0
+IWY.US,D,20150612,000000,48.4442,48.4631,48.253,48.3247,29426.458527655,0
+IWY.US,D,20150615,000000,47.8487,48.1086,47.8487,48.1086,10353.735331127,0
+IWY.US,D,20150616,000000,48.0398,48.3894,47.9951,48.3347,29754.81382329,0
+IWY.US,D,20150617,000000,48.4074,48.5757,48.1813,48.501,19397.061913623,0
+IWY.US,D,20150618,000000,48.6045,49.0796,48.5956,48.9671,18202.129798014,0
+IWY.US,D,20150619,000000,48.9959,48.9959,48.7848,48.8027,4466.4353363253,0
+IWY.US,D,20150622,000000,49.1523,49.2628,49.0876,49.1333,8828.4396306143,0
+IWY.US,D,20150623,000000,49.1523,49.1981,49.0338,49.1433,66060.667245092,0
+IWY.US,D,20150624,000000,49.1155,49.218,48.9053,48.9222,22560.117513763,0
+IWY.US,D,20150625,000000,48.9222,49.0338,48.7102,48.7669,26702.214132996,0
+IWY.US,D,20150626,000000,48.8227,48.8505,48.5378,48.6573,90677.272971265,0
+IWY.US,D,20150629,000000,48.1534,48.4074,47.5917,47.6385,27032.577717899,0
+IWY.US,D,20150630,000000,48.002,48.012,47.7032,47.8019,20076.867831495,0
+IWY.US,D,20150701,000000,48.1534,48.253,48.002,48.2341,86429.741165362,0
+IWY.US,D,20150702,000000,48.2769,48.2949,48.0748,48.2202,45026.849576476,0
+IWY.US,D,20150706,000000,47.9283,48.2669,47.8327,48.1495,19312.713764287,0
+IWY.US,D,20150707,000000,48.2301,48.4423,47.6037,48.4134,19854.951867168,0
+IWY.US,D,20150708,000000,48.1036,48.1036,47.6217,47.6217,55443.846019605,0
+IWY.US,D,20150709,000000,48.3854,48.3854,47.7322,47.7421,12585.948854655,0
+IWY.US,D,20150710,000000,48.4691,48.508,48.1684,48.4601,45676.531155298,0
+IWY.US,D,20150713,000000,48.8664,49.0796,48.8396,49.0796,11609.920269468,0
+IWY.US,D,20150714,000000,49.1433,49.4182,49.1244,49.3087,18786.541975564,0
+IWY.US,D,20150715,000000,49.4281,49.4939,49.2449,49.2907,14318.098349969,0
+IWY.US,D,20150716,000000,49.6403,49.8165,49.6034,49.8165,13347.090487958,0
+IWY.US,D,20150717,000000,50.1551,50.3135,50.0576,50.3135,18445.132799676,0
+IWY.US,D,20150720,000000,50.433,50.662,50.3225,50.5426,29944.597159298,0
+IWY.US,D,20150721,000000,50.4807,50.5067,50.2099,50.2945,26364.821535647,0
+IWY.US,D,20150722,000000,49.7727,50.1451,49.7727,49.9529,50453.247183827,0
+IWY.US,D,20150723,000000,49.9998,50.1123,49.6133,49.6133,36565.926882259,0
+IWY.US,D,20150724,000000,49.7727,49.9052,49.1155,49.1891,25387.788805826,0
+IWY.US,D,20150727,000000,48.9043,49.0606,48.7927,48.8854,22892.489387937,0
+IWY.US,D,20150728,000000,49.1523,49.5138,48.9222,49.5038,21160.339892623,0
+IWY.US,D,20150729,000000,49.5686,49.7807,49.5416,49.705,13237.638722747,0
+IWY.US,D,20150730,000000,49.6034,49.8404,49.3903,49.7807,12369.053613501,0
+IWY.US,D,20150731,000000,49.9529,50.0097,49.7348,49.8265,68030.799018894,0
+IWY.US,D,20150803,000000,49.8335,49.8762,49.4471,49.6681,12334.912695913,0
+IWY.US,D,20150804,000000,49.695,49.7807,49.5775,49.5945,819391.05943334,0
+IWY.US,D,20150805,000000,49.7627,50.0834,49.7528,49.8085,18987.370902557,0
+IWY.US,D,20150806,000000,49.8683,49.943,49.1065,49.236,8304.2761311624,0
+IWY.US,D,20150807,000000,49.1792,49.1792,48.7927,49.0876,22242.807809115,0
+IWY.US,D,20150810,000000,49.4381,49.6771,49.4381,49.6034,15301.1559476,0
+IWY.US,D,20150811,000000,49.3644,49.5138,49.0138,49.1792,16481.025893685,0
+IWY.US,D,20150812,000000,48.8207,49.1891,48.3496,49.1891,78445.787172754,0
+IWY.US,D,20150813,000000,49.236,49.4471,49.0507,49.1891,9873.7541956131,0
+IWY.US,D,20150814,000000,49.1065,49.2987,49.0796,49.2987,12369.053613501,0
+IWY.US,D,20150817,000000,49.1981,49.6861,49.0876,49.6861,51214.388817132,0
+IWY.US,D,20150818,000000,49.6592,49.7348,49.5516,49.6133,18662.028040828,0
+IWY.US,D,20150819,000000,49.3087,49.6493,49.0606,49.2987,10959.234546011,0
+IWY.US,D,20150820,000000,48.9143,48.9143,48.1773,48.1863,25933.039342612,0
+IWY.US,D,20150821,000000,47.7062,47.7581,46.5152,46.5342,74105.874060434,0
+IWY.US,D,20150824,000000,46.075,46.2124,30.5533,44.6459,145192.28520352,0
+IWY.US,D,20150825,000000,46.332,46.3947,44.2685,44.2685,491397.2558683,0
+IWY.US,D,20150826,000000,45.1519,46.2314,44.6091,46.2124,83544.833629107,0
+IWY.US,D,20150827,000000,46.8926,47.2881,46.4136,47.2881,82025.562796404,0
+IWY.US,D,20150828,000000,47.043,47.2959,46.9583,47.2681,28643.225712383,0
+IWY.US,D,20150831,000000,47.0241,47.0978,46.6267,46.7194,23976.965593699,0
+IWY.US,D,20150901,000000,46.2603,46.2603,45.1259,45.4177,122280.71706753,0
+IWY.US,D,20150902,000000,46.0292,46.3688,45.6219,46.3688,34502.409657405,0
+IWY.US,D,20150903,000000,46.6009,46.7911,46.2214,46.3071,21047.875693506,0
+IWY.US,D,20150904,000000,45.843,45.9455,45.4357,45.7863,28098.979320232,0
+IWY.US,D,20150908,000000,46.5072,46.8548,46.3419,46.8548,40253.145981851,0
+IWY.US,D,20150909,000000,47.2681,47.2681,46.1348,46.2693,15948.829237153,0
+IWY.US,D,20150910,000000,46.2214,46.8548,46.1547,46.552,42229.302623462,0
+IWY.US,D,20150911,000000,46.4047,46.8638,46.3788,46.8638,217759.80968319,0
+IWY.US,D,20150914,000000,47.0888,47.0888,46.6267,46.7443,12153.162516984,0
+IWY.US,D,20150915,000000,46.9225,47.4763,46.8548,47.3706,25820.575143496,0
+IWY.US,D,20150916,000000,47.4274,47.6964,47.2781,47.6704,12369.053613501,0
+IWY.US,D,20150917,000000,47.5937,48.3137,47.541,47.7949,19235.394627393,0
+IWY.US,D,20150918,000000,47.1147,47.5678,47.1067,47.1067,19094.814378498,0
+IWY.US,D,20150921,000000,47.3896,47.6315,47.1147,47.2581,312482.78138873,0
+IWY.US,D,20150922,000000,46.6726,46.7811,46.3588,46.7004,55878.640646545,0
+IWY.US,D,20150923,000000,46.7731,46.8458,46.5342,46.6347,11025.508091918,0
+IWY.US,D,20150924,000000,46.2782,46.552,45.9107,46.552,34634.956749221,0
+IWY.US,D,20150925,000000,46.9673,46.9673,45.9884,46.2384,52963.60877124,0
+IWY.US,D,20150928,000000,45.9695,45.9695,44.9317,44.9417,18973.312877667,0
+IWY.US,D,20150929,000000,44.9218,45.3958,44.638,44.9517,44641.258036649,0
+IWY.US,D,20150930,000000,45.4685,45.7922,45.2305,45.7394,39020.056370114,0
+IWY.US,D,20151001,000000,45.8121,46.0073,45.4038,46.0073,18162.968157251,0
+IWY.US,D,20151002,000000,45.4407,46.5999,45.3421,46.5999,11999.528387834,0
+IWY.US,D,20151005,000000,46.9505,47.3647,46.9235,47.3179,10721.252267523,0
+IWY.US,D,20151006,000000,47.2601,47.3179,46.7911,47.044,20753.661315461,0
+IWY.US,D,20151007,000000,47.2193,47.3368,46.8738,47.2979,21734.710623822,0
+IWY.US,D,20151008,000000,47.1914,47.6654,47.0162,47.6257,34482.326764706,0
+IWY.US,D,20151009,000000,47.8079,47.9134,47.6734,47.8656,26587.741644609,0
+IWY.US,D,20151012,000000,47.8556,48.0498,47.8268,47.9761,4903.2382525352,0
+IWY.US,D,20151013,000000,47.8945,48.1155,47.6904,47.7102,7891.5726861917,0
+IWY.US,D,20151014,000000,47.8746,47.8746,47.3468,47.3926,16427.806228031,0
+IWY.US,D,20151015,000000,47.5967,48.1823,47.5967,48.1544,16212.919276148,0
+IWY.US,D,20151016,000000,48.245,48.4004,48.0987,48.4004,25944.084933596,0
+IWY.US,D,20151019,000000,48.2909,48.6095,48.245,48.5896,336010.8943306,0
+IWY.US,D,20151020,000000,48.4851,48.6533,48.2999,48.3924,402974.28760253,0
+IWY.US,D,20151021,000000,48.5598,48.5598,48.0987,48.1255,73719.278375972,0
+IWY.US,D,20151022,000000,48.4751,48.9939,48.4751,48.9133,25292.395065504,0
+IWY.US,D,20151023,000000,49.8185,49.9559,49.5248,49.8185,37940.600887527,0
+IWY.US,D,20151026,000000,49.7548,49.9559,49.697,49.8624,20969.552411979,0
+IWY.US,D,20151027,000000,49.8624,49.9839,49.707,49.8693,16212.919276148,0
+IWY.US,D,20151028,000000,50.0027,50.3553,49.7368,50.3553,22808.141238601,0
+IWY.US,D,20151029,000000,50.3175,50.5386,50.2418,50.419,21187.451797766,0
+IWY.US,D,20151030,000000,50.5027,50.5027,50.178,50.178,24106.50025161,0
+IWY.US,D,20151102,000000,50.3175,50.6979,50.2597,50.668,29263.787096792,0
+IWY.US,D,20151103,000000,50.5864,50.888,50.4758,50.6979,15939.791935438,0
+IWY.US,D,20151104,000000,50.8782,50.906,50.5107,50.5774,80631.810043073,0
+IWY.US,D,20151105,000000,50.7536,50.8343,50.411,50.6879,28864.137532075,0
+IWY.US,D,20151106,000000,50.5475,50.5933,50.2597,50.5475,30051.036490604,0
+IWY.US,D,20151109,000000,50.4379,50.4379,49.8992,50.1153,77351.269520642,0
+IWY.US,D,20151110,000000,49.8992,50.1491,49.8693,50.1153,16212.919276148,0
+IWY.US,D,20151111,000000,50.204,50.3652,50.0406,50.0974,10917.060471342,0
+IWY.US,D,20151112,000000,49.7737,49.9181,49.4669,49.4869,29076.012050053,0
+IWY.US,D,20151113,000000,49.3734,49.3734,48.7997,48.7997,23241.931720905,0
+IWY.US,D,20151116,000000,48.6623,49.4581,48.6623,49.4192,41183.988058464,0
+IWY.US,D,20151117,000000,49.6512,49.8524,49.4949,49.4949,53074.064681087,0
+IWY.US,D,20151118,000000,49.9082,50.428,49.8275,50.428,24643.717631317,0
+IWY.US,D,20151119,000000,50.4469,50.5674,50.3742,50.419,31777.161118109,0
+IWY.US,D,20151120,000000,50.7437,50.8782,50.6411,50.7536,40209.967762548,0
+IWY.US,D,20151123,000000,50.7248,50.9548,50.5475,50.678,54805.210031767,0
+IWY.US,D,20151124,000000,50.4379,50.7248,50.2228,50.6212,25616.733782598,0
+IWY.US,D,20151125,000000,50.7975,50.7975,50.6511,50.668,21619.233990801,0
+IWY.US,D,20151127,000000,50.678,50.7805,50.5864,50.7058,11242.40333307,0
+IWY.US,D,20151130,000000,50.8075,50.8075,50.3274,50.3553,28969.572718747,0
+IWY.US,D,20151201,000000,50.668,50.8782,50.5027,50.8782,36201.422379767,0
+IWY.US,D,20151202,000000,50.8433,50.9747,50.4379,50.4469,27333.821108389,0
+IWY.US,D,20151203,000000,50.6591,50.6591,49.5426,49.7368,30663.564717933,0
+IWY.US,D,20151204,000000,49.8355,50.9548,49.8355,50.8612,189164.78291329,0
+IWY.US,D,20151207,000000,50.8522,50.8522,50.3932,50.6122,48753.230316832,0
+IWY.US,D,20151208,000000,50.1491,50.6591,50.1401,50.5107,78449.803751293,0
+IWY.US,D,20151209,000000,50.3553,50.668,49.7269,49.8693,35778.677488446,0
+IWY.US,D,20151210,000000,50.0127,50.419,50.0127,50.1153,15352.367323983,0
+IWY.US,D,20151211,000000,49.4949,49.6233,49.0318,49.0696,49614.786413632,0
+IWY.US,D,20151214,000000,49.0965,49.4391,48.6623,49.4391,35173.178273562,0
+IWY.US,D,20151215,000000,49.8095,50.0227,49.6791,49.7269,41937.096534688,0
+IWY.US,D,20151216,000000,50.0596,50.5864,49.8524,50.5864,18266.395054653,0
+IWY.US,D,20151217,000000,50.668,50.668,49.8355,49.8355,30806.153256098,0
+IWY.US,D,20151218,000000,49.6701,49.6701,48.8844,48.9222,29293.911435841,0
+IWY.US,D,20151221,000000,49.2807,49.3734,48.9292,49.2539,27128.975602855,0
+IWY.US,D,20151222,000000,49.5696,49.7548,49.3475,49.6153,49489.268334261,0
+IWY.US,D,20151223,000000,49.9181,50.1233,49.9181,50.1153,40641.749955583,0
+IWY.US,D,20151224,000000,50.1293,50.1731,50.0316,50.0695,62074.21304428,0
+IWY.US,D,20151228,000000,49.9171,50.0506,49.724,50.0506,26679.118806391,0
+IWY.US,D,20151229,000000,50.2707,50.7407,50.2707,50.6431,110448.88083373,0
+IWY.US,D,20151230,000000,50.6232,50.6232,50.3473,50.3852,26585.733355339,0
+IWY.US,D,20151231,000000,50.2138,50.2418,49.7348,49.7348,33032.341911816,0
+IWY.US,D,20160104,000000,48.8884,48.8884,48.3018,48.7977,75663.302389265,0
+IWY.US,D,20160105,000000,49.0546,49.0746,48.6385,48.9342,48259.191156429,0
+IWY.US,D,20160106,000000,48.2192,48.7102,48.1922,48.4881,26448.165540349,0
+IWY.US,D,20160107,000000,47.6734,48.0837,47.1516,47.2074,56637.773990579,0
+IWY.US,D,20160108,000000,47.5957,47.6993,46.7492,46.8339,66351.869189232,0
+IWY.US,D,20160111,000000,47.0679,47.1416,46.3161,46.9543,33847.707355408,0
+IWY.US,D,20160112,000000,47.3716,47.5688,46.8299,47.4473,45850.248177147,0
+IWY.US,D,20160113,000000,47.6645,47.6645,45.9894,46.0192,34726.333911003,0
+IWY.US,D,20160114,000000,46.333,47.1695,45.6379,46.815,48490.144422471,0
+IWY.US,D,20160115,000000,45.6568,46.08,45.3948,45.8031,154816.00738503,0
+IWY.US,D,20160119,000000,46.4246,46.4246,45.6169,46.0462,51349.948342852,0
+IWY.US,D,20160120,000000,45.2674,46.074,44.387,45.7494,42558.662063731,0
+IWY.US,D,20160121,000000,45.8788,46.318,45.4128,45.8888,373985.63613572,0
+IWY.US,D,20160122,000000,46.6676,46.9553,46.5102,46.9195,96064.508937853,0
+IWY.US,D,20160125,000000,46.8996,47.0122,46.334,46.3888,50131.920900638,0
+IWY.US,D,20160126,000000,46.565,46.7971,46.2513,46.7054,45726.738387046,0
+IWY.US,D,20160127,000000,46.6227,46.7901,45.6667,45.9087,56625.724254959,0
+IWY.US,D,20160128,000000,46.4734,46.4734,45.8838,46.2891,22973.825103369,0
+IWY.US,D,20160129,000000,46.3598,47.2581,46.3598,47.2163,22915.584714542,0
+IWY.US,D,20160201,000000,47.059,47.5898,46.9932,47.4473,13664.400192607,0
+IWY.US,D,20160202,000000,47.2074,47.2074,46.5839,46.6576,28862.129242806,0
+IWY.US,D,20160203,000000,46.9833,46.9833,45.9894,46.7582,14700.677455891,0
+IWY.US,D,20160204,000000,46.6128,46.9355,46.4156,46.6954,21848.178967573,0
+IWY.US,D,20160205,000000,46.555,46.555,45.3909,45.4595,35023.560722952,0
+IWY.US,D,20160208,000000,44.9288,45.0811,44.2725,44.873,129152.0788046,0
+IWY.US,D,20160209,000000,44.382,45.4028,44.382,44.9577,42802.669210027,0
+IWY.US,D,20160210,000000,45.3132,45.7843,45.0264,45.0354,71981.104012848,0
+IWY.US,D,20160211,000000,44.3542,44.864,44.1769,44.643,84327.062299745,0
+IWY.US,D,20160212,000000,45.1359,45.3321,44.874,45.3321,202720.73548532,0
+IWY.US,D,20160216,000000,45.9715,46.1099,45.6468,46.1099,54730.903328779,0
+IWY.US,D,20160217,000000,46.4734,47.05,46.3499,46.9733,34970.341057299,0
+IWY.US,D,20160218,000000,47.031,47.031,46.5969,46.6487,52643.286632687,0
+IWY.US,D,20160219,000000,46.5421,46.7771,46.3499,46.7144,53967.753406206,0
+IWY.US,D,20160222,000000,47.2771,47.3986,47.0789,47.3259,97244.378883938,0
+IWY.US,D,20160223,000000,47.2252,47.3159,46.7582,46.7582,89331.719160412,0
+IWY.US,D,20160224,000000,46.3161,47.0679,46.0462,47.0211,45637.369514534,0
+IWY.US,D,20160225,000000,47.2163,47.5041,47.0022,47.5041,67345.972377848,0
+IWY.US,D,20160226,000000,47.7621,47.7621,47.3627,47.3627,25612.717204058,0
+IWY.US,D,20160229,000000,47.3906,47.6894,46.9733,46.9733,91657.318134991,0
+IWY.US,D,20160301,000000,47.4195,48.247,47.2771,48.247,144314.66279257,0
+IWY.US,D,20160302,000000,48.2839,48.2839,47.9234,48.1654,43201.314630109,0
+IWY.US,D,20160303,000000,48.1554,48.2709,47.9593,48.263,16464.959579525,0
+IWY.US,D,20160304,000000,48.3187,48.5358,48.1365,48.3476,25382.768082651,0
+IWY.US,D,20160307,000000,48.2281,48.3656,47.9134,48.1265,98335.884102145,0
+IWY.US,D,20160308,000000,47.8367,48.2361,47.7799,47.9513,29428.466816926,0
+IWY.US,D,20160309,000000,48.1096,48.1096,47.8846,48.012,37934.576019716,0
+IWY.US,D,20160310,000000,48.2929,48.498,47.6305,48.0897,89132.898522689,0
+IWY.US,D,20160311,000000,48.4691,48.7589,48.4581,48.749,163693.65010277,0
+IWY.US,D,20160314,000000,48.6743,48.9342,48.6743,48.8127,78447.795462024,0
+IWY.US,D,20160315,000000,48.6473,48.8605,48.5727,48.8326,32200.910154065,0
+IWY.US,D,20160316,000000,48.739,49.2578,48.739,49.1752,60113.118572193,0
+IWY.US,D,20160317,000000,49.1483,49.4301,48.9989,49.3236,32969.080799814,0
+IWY.US,D,20160318,000000,49.5765,49.5765,49.2867,49.4929,42914.129264509,0
+IWY.US,D,20160321,000000,49.5307,49.6592,49.3972,49.6213,49150.871592278,0
+IWY.US,D,20160322,000000,49.3794,49.7707,49.3794,49.6493,43538.707227457,0
+IWY.US,D,20160323,000000,49.5406,49.5676,49.3186,49.3804,31814.314469604,0
+IWY.US,D,20160324,000000,49.1204,49.3982,48.9332,49.3982,38124.359355724,0
+IWY.US,D,20160328,000000,49.4849,49.5586,49.3794,49.4371,86188.746452971,0
+IWY.US,D,20160329,000000,49.3345,50.0346,49.2897,50.0346,56369.667373043,0
+IWY.US,D,20160330,000000,50.3125,50.4439,50.1731,50.2458,41045.416098838,0
+IWY.US,D,20160331,000000,50.2647,50.3324,50.0436,50.0914,38631.452396382,0
+IWY.US,D,20160401,000000,49.9012,50.6202,49.688,50.6202,188500.03916494,0
+IWY.US,D,20160404,000000,50.6291,50.666,50.416,50.5077,338887.76870978,0
+IWY.US,D,20160405,000000,50.1531,50.3025,50.0486,50.0914,24905.799381043,0
+IWY.US,D,20160406,000000,50.1103,50.7038,50.1103,50.7038,19454.298157817,0
+IWY.US,D,20160407,000000,50.5445,50.5445,49.943,50.1103,35510.570870911,0
+IWY.US,D,20160408,000000,50.3802,50.4509,49.9549,50.0714,34619.894579696,0
+IWY.US,D,20160411,000000,50.3225,50.4439,49.9012,49.9012,33948.121818904,0
+IWY.US,D,20160412,000000,50.0246,50.4629,49.8454,50.3613,203675.67703317,0
+IWY.US,D,20160413,000000,50.6003,50.8065,50.5276,50.7875,159021.36511627,0
+IWY.US,D,20160414,000000,50.8153,50.906,50.6959,50.7975,203913.65931165,0
+IWY.US,D,20160415,000000,50.8333,50.8333,50.6611,50.7526,50281.538451249,0
+IWY.US,D,20160418,000000,50.676,51.0783,50.6431,51.0215,25977.22170655,0
+IWY.US,D,20160419,000000,51.154,51.154,50.7526,50.9359,48159.780837567,0
+IWY.US,D,20160420,000000,50.906,51.0922,50.7706,50.906,64768.333099892,0
+IWY.US,D,20160421,000000,50.9259,50.9558,50.6391,50.7706,43232.443113793,0
+IWY.US,D,20160422,000000,50.3992,50.5494,50.1343,50.4629,16149.658164146,0
+IWY.US,D,20160425,000000,50.3324,50.416,50.1431,50.416,28758.702345404,0
+IWY.US,D,20160426,000000,50.4817,50.6103,50.199,50.3025,44370.138985208,0
+IWY.US,D,20160427,000000,50.0047,50.2079,49.7737,50.0814,31223.877424243,0
+IWY.US,D,20160428,000000,49.9859,50.3304,49.5954,49.6612,31621.51869969,0
+IWY.US,D,20160429,000000,49.6333,49.6333,49.1752,49.4749,35836.917877274,0
+IWY.US,D,20160502,000000,49.5875,49.938,49.5028,49.9012,62119.399552854,0
+IWY.US,D,20160503,000000,49.6233,49.7677,49.4561,49.5964,28731.59044026,0
+IWY.US,D,20160504,000000,49.3724,49.4461,49.2559,49.3804,25024.288447969,0
+IWY.US,D,20160505,000000,49.4659,49.5546,49.2867,49.3982,40931.947755088,0
+IWY.US,D,20160506,000000,49.2957,49.6153,49.214,49.6153,31058.193559474,0
+IWY.US,D,20160509,000000,49.6612,49.9062,49.6612,49.7647,24534.265866106,0
+IWY.US,D,20160510,000000,49.9948,50.409,49.9948,50.409,27944.341046447,0
+IWY.US,D,20160511,000000,50.2935,50.2935,49.7817,49.8205,23943.828820745,0
+IWY.US,D,20160512,000000,49.948,49.9519,49.4461,49.717,27563.770229795,0
+IWY.US,D,20160513,000000,49.6612,49.8365,49.3345,49.4371,30052.040635239,0
+IWY.US,D,20160516,000000,49.5128,50.0436,49.5128,49.9281,27050.652321328,0
+IWY.US,D,20160517,000000,49.8105,49.9201,49.2409,49.3375,81346.761023168,0
+IWY.US,D,20160518,000000,49.1951,49.6791,49.0746,49.2767,25567.530695485,0
+IWY.US,D,20160519,000000,49.0826,49.1852,48.8017,49.0885,27946.349335717,0
+IWY.US,D,20160520,000000,49.2598,49.4949,49.2598,49.3804,27373.986893787,0
+IWY.US,D,20160523,000000,49.3245,49.4749,49.224,49.224,29108.144678372,0
+IWY.US,D,20160524,000000,49.6263,50.0566,49.6263,50.0047,29443.528986451,0
+IWY.US,D,20160525,000000,50.0914,50.3513,50.0914,50.2557,23614.469380477,0
+IWY.US,D,20160526,000000,50.3125,50.409,50.2358,50.3513,94728.996573349,0
+IWY.US,D,20160527,000000,50.3225,50.5494,50.3225,50.5276,28565.906575491,0
+IWY.US,D,20160531,000000,50.666,50.666,50.2647,50.4817,54313.179160634,0
+IWY.US,D,20160601,000000,50.3613,50.5644,50.2856,50.5276,143469.17300993,0
+IWY.US,D,20160602,000000,50.434,50.6391,50.3842,50.6003,34919.129680915,0
+IWY.US,D,20160603,000000,50.6202,50.666,50.3065,50.5923,24216.956161456,0
+IWY.US,D,20160606,000000,50.6491,50.8692,50.6083,50.7815,20680.358757109,0
+IWY.US,D,20160607,000000,50.7795,50.906,50.6859,50.6859,53809.098553881,0
+IWY.US,D,20160608,000000,50.7526,50.9259,50.7038,50.898,108152.40205357,0
+IWY.US,D,20160609,000000,50.666,50.8782,50.666,50.8243,133896.6622048,0
+IWY.US,D,20160610,000000,50.4817,50.5644,50.2746,50.4439,19473.376905881,0
+IWY.US,D,20160613,000000,50.2458,50.3972,50.0346,50.0346,26683.135384931,0
+IWY.US,D,20160614,000000,49.8912,50.0536,49.723,50.0037,19795.707333705,0
+IWY.US,D,20160615,000000,50.1431,50.2905,49.9042,49.9281,19246.440218378,0
+IWY.US,D,20160616,000000,49.7368,50.1183,49.4749,50.0714,21998.800662818,0
+IWY.US,D,20160617,000000,50.0814,50.0814,49.5228,49.707,24755.177685798,0
+IWY.US,D,20160620,000000,50.1343,50.2935,49.9779,49.9779,18166.984735791,0
+IWY.US,D,20160621,000000,50.0625,50.1243,49.9559,50.0047,37497.773103507,0
+IWY.US,D,20160622,000000,50.0914,50.2935,49.8812,49.9281,70897.631951719,0
+IWY.US,D,20160623,000000,50.2647,50.409,50.1103,50.3992,26883.964311924,0
+IWY.US,D,20160624,000000,48.8316,49.5586,48.495,49.0358,59337.918914,0
+IWY.US,D,20160627,000000,48.3994,48.3994,47.8915,48.0768,66251.454725736,0
+IWY.US,D,20160628,000000,48.5608,48.9591,48.5239,48.9591,51053.725675537,0
+IWY.US,D,20160629,000000,49.3345,49.7368,49.3325,49.7269,26668.073215406,0
+IWY.US,D,20160630,000000,49.9012,50.2178,49.7269,50.1343,65137.858325559,0
+IWY.US,D,20160701,000000,50.2358,50.5844,50.2358,50.4439,48337.514437956,0
+IWY.US,D,20160705,000000,50.189,50.3423,50.0625,50.2458,25744.260151238,0
+IWY.US,D,20160706,000000,50.1233,50.5524,49.9918,50.5426,17687.003600278,0
+IWY.US,D,20160707,000000,50.6561,50.7696,50.423,50.5524,18931.138803,0
+IWY.US,D,20160708,000000,50.9259,51.3293,50.916,51.3243,31195.761374464,0
+IWY.US,D,20160711,000000,51.4517,51.6569,51.404,51.4807,32001.085371707,0
+IWY.US,D,20160712,000000,51.7067,51.8013,51.629,51.7087,30014.887283746,0
+IWY.US,D,20160713,000000,51.8193,51.8193,51.6469,51.6768,38896.546580013,0
+IWY.US,D,20160714,000000,51.9387,52.0154,51.8471,51.9577,181181.83306532,0
+IWY.US,D,20160715,000000,52.1001,52.1001,51.8103,51.893,18338.69346837,0
+IWY.US,D,20160718,000000,51.9198,52.1349,51.9198,52.11,53787.007371912,0
+IWY.US,D,20160719,000000,51.9577,52.0433,51.9018,51.9577,31704.862704392,0
+IWY.US,D,20160720,000000,52.2216,52.4426,52.1349,52.3799,30064.090370859,0
+IWY.US,D,20160721,000000,52.362,52.362,52.0055,52.1638,91705.517077469,0
+IWY.US,D,20160722,000000,52.1917,52.3988,52.1439,52.3331,43271.604754557,0
+IWY.US,D,20160725,000000,52.372,52.372,52.0901,52.2404,16525.208257622,0
+IWY.US,D,20160726,000000,52.2116,52.3331,52.0025,52.114,40576.48055431,0
+IWY.US,D,20160727,000000,52.4426,52.4426,52.1668,52.3331,35536.678631419,0
+IWY.US,D,20160728,000000,52.372,52.5004,52.2216,52.4815,26293.527266564,0
+IWY.US,D,20160729,000000,52.5303,52.6797,52.4098,52.5103,39937.844566472,0
+IWY.US,D,20160801,000000,52.5692,52.8758,52.5004,52.7434,52378.192449056,0
+IWY.US,D,20160802,000000,52.6627,52.6627,52.2664,52.4905,25503.265438847,0
+IWY.US,D,20160803,000000,52.3988,52.4984,52.3799,52.4516,24335.445228383,0
+IWY.US,D,20160804,000000,52.5492,52.6617,52.4426,52.6179,16311.325450376,0
+IWY.US,D,20160805,000000,52.6996,52.9147,52.6996,52.838,31327.304321645,0
+IWY.US,D,20160808,000000,52.8858,52.8858,52.6419,52.6996,20369.073920269,0
+IWY.US,D,20160809,000000,52.7434,53.0093,52.7434,52.8748,50090.750970606,0
+IWY.US,D,20160810,000000,52.8858,52.9048,52.6807,52.7623,52098.036095901,0
+IWY.US,D,20160811,000000,52.9147,53.08,52.8599,53.061,64984.224196409,0
+IWY.US,D,20160812,000000,52.8948,52.9755,52.8529,52.9246,19195.228841995,0
+IWY.US,D,20160815,000000,53.0163,53.1587,53.0163,53.0482,29190.484538439,0
+IWY.US,D,20160816,000000,52.9346,52.9346,52.7086,52.7086,40403.767677096,0
+IWY.US,D,20160817,000000,52.7274,52.8311,52.4865,52.8111,40235.071378422,0
+IWY.US,D,20160818,000000,52.7723,52.8569,52.6996,52.7922,23266.031192144,0
+IWY.US,D,20160819,000000,52.4257,52.7584,52.4257,52.7334,23981.986316875,0
+IWY.US,D,20160822,000000,52.6996,52.8321,52.6557,52.7922,12662.263846912,0
+IWY.US,D,20160823,000000,52.8858,53.0422,52.848,52.8948,21403.342894283,0
+IWY.US,D,20160824,000000,52.8311,52.8579,52.4347,52.4347,36270.708359579,0
+IWY.US,D,20160825,000000,52.4426,52.607,52.3938,52.3988,18683.115078163,0
+IWY.US,D,20160826,000000,52.4516,52.7076,52.12,52.362,29532.897858962,0
+IWY.US,D,20160829,000000,52.4257,52.589,52.4257,52.4815,65975.314951121,0
+IWY.US,D,20160830,000000,52.4815,52.4905,52.1827,52.2863,12547.791358525,0
+IWY.US,D,20160831,000000,52.2316,52.2863,52.0344,52.2216,15329.271997379,0
+IWY.US,D,20160901,000000,52.1917,52.2953,52.0005,52.2524,29823.095658467,0
+IWY.US,D,20160902,000000,52.5004,52.589,52.3151,52.4815,71577.437869591,0
+IWY.US,D,20160906,000000,52.5592,52.6906,52.4387,52.6717,23832.368766265,0
+IWY.US,D,20160907,000000,52.6996,52.7534,52.5392,52.6956,19694.288725573,0
+IWY.US,D,20160908,000000,52.598,52.598,52.367,52.4257,28881.20799087,0
+IWY.US,D,20160909,000000,52.0812,52.0812,51.3023,51.3023,45244.748962263,0
+IWY.US,D,20160912,000000,50.9937,51.9865,50.906,51.9437,55577.397256055,0
+IWY.US,D,20160913,000000,51.7356,51.7834,51.2296,51.41,22388.408781184,0
+IWY.US,D,20160914,000000,51.4617,51.7933,51.376,51.4995,119013.23042535,0
+IWY.US,D,20160915,000000,51.5454,52.1727,51.5374,52.1638,49203.087113296,0
+IWY.US,D,20160916,000000,51.9865,52.0722,51.7754,51.9815,21355.143951805,0
+IWY.US,D,20160919,000000,52.1349,52.1917,51.7744,51.8292,22927.634450161,0
+IWY.US,D,20160920,000000,51.9487,52.1598,51.9487,51.9865,61530.970796764,0
+IWY.US,D,20160921,000000,52.2116,52.5442,51.9198,52.5103,23919.729349507,0
+IWY.US,D,20160922,000000,52.7334,52.9376,52.7334,52.838,23246.95244408,0
+IWY.US,D,20160923,000000,52.7723,52.7723,52.598,52.6159,31077.272307539,0
+IWY.US,D,20160926,000000,52.3291,52.3291,52.12,52.1309,15499.976585323,0
+IWY.US,D,20160927,000000,52.1877,52.5592,52.0482,52.5273,69118.287658562,0
+IWY.US,D,20160928,000000,52.586,52.596,52.368,52.5562,16622.610287215,0
+IWY.US,D,20160929,000000,52.6149,52.6717,52.0492,52.1688,14772.975869609,0
+IWY.US,D,20160930,000000,52.358,52.6229,52.2813,52.4885,20312.841820711,0
+IWY.US,D,20161003,000000,52.368,52.4128,52.1897,52.358,25587.613588184,0
+IWY.US,D,20161004,000000,52.4885,52.4885,52.0572,52.1589,19550.696042773,0
+IWY.US,D,20161005,000000,52.3201,52.3391,52.1976,52.2365,19487.43493077,0
+IWY.US,D,20161006,000000,52.2176,52.358,52.1021,52.3043,18076.611718644,0
+IWY.US,D,20161007,000000,52.2923,52.2923,51.9068,52.115,23660.660033686,0
+IWY.US,D,20161010,000000,52.2723,52.4307,52.2723,52.3291,16626.626865754,0
+IWY.US,D,20161011,000000,52.2176,52.2296,51.5852,51.7684,16860.592565701,0
+IWY.US,D,20161012,000000,51.8232,52.0045,51.7734,51.861,13450.517385359,0
+IWY.US,D,20161013,000000,51.5662,51.887,51.3303,51.7256,22708.730919738,0
+IWY.US,D,20161014,000000,51.9527,52.105,51.7963,51.8421,10503.352881736,0
+IWY.US,D,20161017,000000,51.7684,51.7834,51.5852,51.5852,27247.464669781,0
+IWY.US,D,20161018,000000,51.9815,52.115,51.9148,52.0284,17085.520963934,0
+IWY.US,D,20161019,000000,52.0383,52.1489,51.9905,52.0294,22620.366191861,0
+IWY.US,D,20161020,000000,51.9627,52.0482,51.8341,51.9716,22132.351899269,0
+IWY.US,D,20161021,000000,52.0005,52.2276,51.9437,52.2116,24705.974598685,0
+IWY.US,D,20161024,000000,52.4486,52.6239,52.4486,52.6149,19685.251423859,0
+IWY.US,D,20161025,000000,52.5761,52.5761,52.3291,52.3301,49323.584469492,0
+IWY.US,D,20161026,000000,52.1399,52.2963,52.0164,52.1688,15640.556834218,0
+IWY.US,D,20161027,000000,52.358,52.358,51.9915,51.9915,9115.6249962143,0
+IWY.US,D,20161028,000000,51.9068,52.0294,51.5812,51.6569,16280.196966692,0
+IWY.US,D,20161031,000000,51.7784,51.7784,51.5494,51.5752,27257.506116132,0
+IWY.US,D,20161101,000000,51.632,51.632,50.892,51.1749,25493.223992497,0
+IWY.US,D,20161102,000000,51.1002,51.2496,50.8433,50.917,27102.867842347,0
+IWY.US,D,20161103,000000,50.899,50.899,50.4599,50.4987,22975.833392639,0
+IWY.US,D,20161104,000000,50.4599,50.7875,50.4599,50.4689,28787.822539818,0
+IWY.US,D,20161107,000000,51.1659,51.6141,51.1659,51.6141,27106.884420886,0
+IWY.US,D,20161108,000000,51.5025,52.0055,51.5025,51.8591,53176.487433853,0
+IWY.US,D,20161109,000000,51.379,52.3391,51.379,52.2066,192223.4074714,0
+IWY.US,D,20161110,000000,52.4048,52.4566,51.4268,51.888,103821.52624296,0
+IWY.US,D,20161111,000000,51.888,51.888,51.6141,51.8143,83900.300829885,0
+IWY.US,D,20161114,000000,51.897,51.897,51.2596,51.3601,56992.237046721,0
+IWY.US,D,20161115,000000,51.5852,51.7963,51.5115,51.7595,24350.507397907,0
+IWY.US,D,20161116,000000,51.6041,51.9716,51.6041,51.9338,41223.149699228,0
+IWY.US,D,20161117,000000,52.0005,52.3111,52.0005,52.3111,37565.050794049,0
+IWY.US,D,20161118,000000,52.368,52.3829,52.115,52.115,30647.498403774,0
+IWY.US,D,20161121,000000,52.2723,52.586,52.2723,52.579,30030.953597905,0
+IWY.US,D,20161122,000000,52.6966,52.7324,52.583,52.7324,51055.733964806,0
+IWY.US,D,20161123,000000,52.4486,52.595,52.3391,52.5761,16505.125364923,0
+IWY.US,D,20161125,000000,52.6607,52.7603,52.6299,52.7334,22298.035764037,0
+IWY.US,D,20161128,000000,52.7056,52.7514,52.605,52.605,61158.433137192,0
+IWY.US,D,20161129,000000,52.6607,52.9705,52.6329,52.8271,27886.100657619,0
+IWY.US,D,20161130,000000,52.9028,52.9028,52.3381,52.3948,65833.73055759,0
+IWY.US,D,20161201,000000,52.3013,52.3013,51.7216,51.861,29956.646894918,0
+IWY.US,D,20161202,000000,51.7784,52.0572,51.7784,51.878,34818.715217419,0
+IWY.US,D,20161205,000000,52.1309,52.2723,52.0304,52.1877,20725.545265682,0
+IWY.US,D,20161206,000000,52.3013,52.3013,52.1499,52.2316,109517.03461248,0
+IWY.US,D,20161207,000000,52.2276,52.9595,52.12,52.9127,28239.559569127,0
+IWY.US,D,20161208,000000,53.0512,53.079,52.842,52.9326,55628.608632438,0
+IWY.US,D,20161209,000000,53.089,53.3966,53.089,53.3878,52793.908327931,0
+IWY.US,D,20161212,000000,53.2732,53.3349,53.1557,53.3001,562546.92812339,0
+IWY.US,D,20161213,000000,53.4435,53.9354,53.4435,53.7711,48001.125985243,0
+IWY.US,D,20161214,000000,53.7194,53.9534,53.4435,53.5033,38403.511564245,0
+IWY.US,D,20161215,000000,53.6088,53.8956,53.5391,53.6347,27674.226139642,0
+IWY.US,D,20161216,000000,53.7294,53.7382,53.4933,53.5331,49090.62291418,0
+IWY.US,D,20161219,000000,53.5998,53.9374,53.5998,53.7482,17358.648304644,0
+IWY.US,D,20161220,000000,53.8249,53.9066,53.7572,53.8787,19928.254425519,0
+IWY.US,D,20161221,000000,53.7672,53.8508,53.7104,53.7771,34607.844844076,0
+IWY.US,D,20161222,000000,53.7442,53.7442,53.5371,53.5949,37911.480693112,0
+IWY.US,D,20161223,000000,53.6577,53.7074,53.5949,53.6775,27399.090509661,0
+IWY.US,D,20161227,000000,53.7542,54.039,53.7542,53.8389,17140.748918856,0
+IWY.US,D,20161228,000000,53.9126,53.9126,53.4883,53.5172,21492.711766796,0
+IWY.US,D,20161229,000000,53.5281,53.558,53.4106,53.4983,36311.878289613,0
+IWY.US,D,20161230,000000,53.548,53.548,52.9715,53.1308,24844.54655831,0
+IWY.US,D,20170103,000000,53.6875,53.6875,53.3041,53.5381,143779.45370213,0
+IWY.US,D,20170104,000000,53.6477,53.9325,53.6018,53.8936,46120.363083953,0
+IWY.US,D,20170105,000000,53.8478,54.1127,53.8478,54.0878,75726.563501268,0
+IWY.US,D,20170106,000000,54.1495,54.5658,54.065,54.4802,72698.063282212,0
+IWY.US,D,20170109,000000,54.4802,54.542,54.3457,54.4613,53653.456135462,0
+IWY.US,D,20170110,000000,54.4991,54.6117,54.3289,54.4414,31252.997618658,0
+IWY.US,D,20170111,000000,54.3936,54.5171,54.1337,54.4703,33834.653475153,0
+IWY.US,D,20170112,000000,54.3209,54.4414,54.038,54.4234,55324.352808044,0
+IWY.US,D,20170113,000000,54.4613,54.5928,54.4613,54.537,37433.507846869,0
+IWY.US,D,20170117,000000,54.4802,54.5529,54.293,54.5081,30986.899290392,0
+IWY.US,D,20170118,000000,54.5658,54.6017,54.4513,54.5748,29508.798387723,0
+IWY.US,D,20170119,000000,54.6226,54.6764,54.3557,54.4613,75882.205919687,0
+IWY.US,D,20170120,000000,54.5928,54.6216,54.3936,54.4891,20539.778508213,0
+IWY.US,D,20170123,000000,54.4513,54.6505,54.3756,54.6027,26729.326038139,0
+IWY.US,D,20170124,000000,54.5928,54.9044,54.5748,54.8487,99700.516661062,0
+IWY.US,D,20170125,000000,55.0837,55.248,55.0698,55.245,60423.399264398,0
+IWY.US,D,20170126,000000,55.245,55.3655,55.2311,55.253,32700.974182277,0
+IWY.US,D,20170127,000000,55.3197,55.3297,55.1992,55.2918,23373.474668085,0
+IWY.US,D,20170130,000000,55.1126,55.1126,54.7302,54.9991,32068.363062249,0
+IWY.US,D,20170131,000000,54.7929,54.9114,54.6415,54.9114,61285.959505833,0
+IWY.US,D,20170201,000000,55.1992,55.2092,54.9024,55.1026,46260.943332848,0
+IWY.US,D,20170202,000000,55.0468,55.1793,54.9423,55.0419,23428.702623009,0
+IWY.US,D,20170203,000000,55.3476,55.3476,55.1633,55.2918,45822.132127368,0
+IWY.US,D,20170206,000000,55.2092,55.3048,55.1603,55.263,32838.541997268,0
+IWY.US,D,20170207,000000,55.4711,55.5548,55.3854,55.4522,66054.642377283,0
+IWY.US,D,20170208,000000,55.3854,55.6105,55.3516,55.5548,50327.729104457,0
+IWY.US,D,20170209,000000,55.6115,55.8764,55.6115,55.8127,156941.78157725,0
+IWY.US,D,20170210,000000,55.8864,56.0566,55.8864,56.0178,30753.93773508,0
+IWY.US,D,20170213,000000,56.1234,56.4042,56.1234,56.3126,851404.19454066,0
+IWY.US,D,20170214,000000,56.3126,56.5397,56.1971,56.5367,58013.452140481,0
+IWY.US,D,20170215,000000,56.5088,56.9032,56.5088,56.8693,204698.9004162,0
+IWY.US,D,20170216,000000,56.923,56.923,56.6891,56.8663,78126.469178835,0
+IWY.US,D,20170217,000000,56.698,56.9997,56.698,56.9997,121933.28302383,0
+IWY.US,D,20170221,000000,57.1681,57.3215,57.1262,57.2448,47251.029942923,0
+IWY.US,D,20170222,000000,57.2348,57.3633,57.1681,57.3215,42946.261892828,0
+IWY.US,D,20170223,000000,57.441,57.4698,57.1133,57.3025,37222.637473526,0
+IWY.US,D,20170224,000000,57.1581,57.4768,57.1581,57.4499,106972.53210748,0
+IWY.US,D,20170227,000000,57.441,57.5445,57.3493,57.5157,41773.420959188,0
+IWY.US,D,20170228,000000,57.4967,57.5256,57.3135,57.3951,31798.248155444,0
+IWY.US,D,20170301,000000,57.8671,58.2227,57.8004,58.1859,63695.90662975,0
+IWY.US,D,20170302,000000,58.1211,58.1211,57.8493,57.8493,49071.544166116,0
+IWY.US,D,20170303,000000,57.8393,57.9717,57.7367,57.924,33745.284602641,0
+IWY.US,D,20170306,000000,57.7636,57.914,57.6411,57.8104,32764.23529428,0
+IWY.US,D,20170307,000000,57.6879,57.914,57.6631,57.7068,35596.927309517,0
+IWY.US,D,20170308,000000,57.8393,57.9628,57.7268,57.8104,48654.824142605,0
+IWY.US,D,20170309,000000,57.8393,57.91,57.6192,57.8203,48847.619912518,0
+IWY.US,D,20170310,000000,58.0922,58.0922,57.7716,58.0095,111016.22255248,0
+IWY.US,D,20170313,000000,58.0644,58.0892,57.9438,58.0195,39212.852140027,0
+IWY.US,D,20170314,000000,58.0922,58.0922,57.8004,57.914,55341.423266839,0
+IWY.US,D,20170315,000000,58.0564,58.4149,57.9339,58.3591,33326.556289861,0
+IWY.US,D,20170316,000000,58.3671,58.3671,58.1311,58.2147,163879.41686023,0
+IWY.US,D,20170317,000000,58.4537,58.5314,58.1659,58.2147,100742.81879215,0
+IWY.US,D,20170320,000000,58.2147,58.3203,58.1122,58.1958,54925.707387963,0
+IWY.US,D,20170321,000000,58.388,58.4338,57.5943,57.6112,37945.621610701,0
+IWY.US,D,20170322,000000,57.5744,57.8203,57.4598,57.7716,31430.731219047,0
+IWY.US,D,20170323,000000,57.7068,57.903,57.5744,57.6311,121762.57843588,0
+IWY.US,D,20170324,000000,57.7566,57.8881,57.4977,57.6122,57428.035818296,0
+IWY.US,D,20170327,000000,57.2547,57.7736,57.1392,57.6799,24461.967452388,0
+IWY.US,D,20170328,000000,57.6611,58.152,57.5854,58.0215,44826.020649483,0
+IWY.US,D,20170329,000000,58.0026,58.2077,57.9648,58.152,44053.833425195,0
+IWY.US,D,20170330,000000,58.1341,58.2844,58.0773,58.2267,46162.537158622,0
+IWY.US,D,20170331,000000,58.1789,58.3313,58.0584,58.2267,31608.464819435,0
+IWY.US,D,20170403,000000,58.2456,58.3243,57.8781,58.1241,117275.05606222,0
+IWY.US,D,20170404,000000,58.0852,58.2267,58.0504,58.2267,26242.315890182,0
+IWY.US,D,20170405,000000,58.3343,58.6659,58.0405,58.0504,68245.685970777,0
+IWY.US,D,20170406,000000,58.1609,58.2695,58.0125,58.1142,49946.15414317,0
+IWY.US,D,20170407,000000,58.142,58.2646,58.0205,58.1241,25934.043487247,0
+IWY.US,D,20170410,000000,58.152,58.3402,58.1052,58.152,36049.796539887,0
+IWY.US,D,20170411,000000,58.1241,58.1271,57.7188,57.9847,36832.025210525,0
+IWY.US,D,20170412,000000,58.0026,58.0215,57.8124,57.8691,32197.897720159,0
+IWY.US,D,20170413,000000,57.8503,58.0305,57.6421,57.6799,30245.840549788,0
+IWY.US,D,20170417,000000,57.7466,58.1341,57.7466,58.1142,42384.945041882,0
+IWY.US,D,20170418,000000,57.9747,58.1918,57.8791,58.0305,86747.050870011,0
+IWY.US,D,20170419,000000,58.2356,58.2546,57.899,57.9927,48014.179865497,0
+IWY.US,D,20170420,000000,58.1689,58.5265,58.0674,58.4627,32111.541281553,0
+IWY.US,D,20170421,000000,58.4378,58.4836,58.2546,58.3711,44998.733526697,0
+IWY.US,D,20170424,000000,58.9855,58.9855,58.8252,58.9477,42192.149271969,0
+IWY.US,D,20170425,000000,59.1269,59.4028,59.0802,59.3191,42455.23516633,0
+IWY.US,D,20170426,000000,59.3839,59.4586,59.2424,59.2614,51731.523304138,0
+IWY.US,D,20170427,000000,59.4198,59.582,59.3839,59.4875,31158.608022971,0
+IWY.US,D,20170428,000000,59.8201,59.8201,59.5532,59.6587,43128.012071756,0
+IWY.US,D,20170501,000000,59.7802,60.0262,59.7155,59.9156,64468.093854038,0
+IWY.US,D,20170502,000000,60.0173,60.074,59.8868,60.0361,73086.667255943,0
+IWY.US,D,20170503,000000,59.9156,59.9704,59.6537,59.7802,73776.514620165,0
+IWY.US,D,20170504,000000,60.0361,60.0361,59.7245,59.9615,28291.775090145,0
+IWY.US,D,20170505,000000,60.1308,60.2055,59.8878,60.1607,54768.056680274,0
+IWY.US,D,20170508,000000,60.1955,60.2154,60.0361,60.2154,44680.419677412,0
+IWY.US,D,20170509,000000,60.2832,60.4086,60.1845,60.2542,74011.484464747,0
+IWY.US,D,20170510,000000,60.2055,60.2055,60.0153,60.1955,53044.944486673,0
+IWY.US,D,20170511,000000,60.0361,60.1607,59.8002,60.1607,59021.613353986,0
+IWY.US,D,20170512,000000,60.1607,60.2344,60.1118,60.2055,48534.32678641,0
+IWY.US,D,20170515,000000,60.2154,60.3668,60.2055,60.321,128788.57844673,0
+IWY.US,D,20170516,000000,60.5003,60.5003,60.2832,60.3957,60508.751558369,0
+IWY.US,D,20170517,000000,59.9346,60.0262,59.2424,59.2524,74683.257225538,0
+IWY.US,D,20170518,000000,59.2126,59.8399,59.2126,59.7155,81730.344273725,0
+IWY.US,D,20170519,000000,59.7902,60.082,59.7802,59.9057,61109.230050078,0
+IWY.US,D,20170522,000000,60.0073,60.2852,60.0073,60.2443,61705.691963248,0
+IWY.US,D,20170523,000000,60.3767,60.3907,60.2423,60.3389,55134.569472035,0
+IWY.US,D,20170524,000000,60.4146,60.6606,60.3489,60.6606,35109.917161559,0
+IWY.US,D,20170525,000000,60.7732,61.2282,60.7442,61.0958,38018.924169054,0
+IWY.US,D,20170526,000000,61.1058,61.3059,61.0539,61.1476,84628.305690234,0
+IWY.US,D,20170530,000000,61.1058,61.2472,61.1058,61.1993,23815.29830747,0
+IWY.US,D,20170531,000000,61.3139,61.3229,60.9952,61.2193,36638.225295976,0
+IWY.US,D,20170601,000000,61.3139,61.5788,61.2252,61.5788,56251.178306117,0
+IWY.US,D,20170602,000000,61.75,62.1106,61.7142,62.0518,46769.04051814,0
+IWY.US,D,20170605,000000,62.1564,62.1564,61.9941,62.0139,71159.713701445,0
+IWY.US,D,20170606,000000,61.9014,62.0857,61.8218,61.8447,73862.871058772,0
+IWY.US,D,20170607,000000,62.0707,62.1196,61.8128,62.0608,61228.723261639,0
+IWY.US,D,20170608,000000,62.0518,62.0807,61.769,61.9074,75570.921082848,0
+IWY.US,D,20170609,000000,62.004,62.1186,60.7353,61.266,75373.10458976,0
+IWY.US,D,20170612,000000,61.0001,61.0001,60.5013,60.9534,42895.050516444,0
+IWY.US,D,20170613,000000,61.276,61.4832,61.1845,61.4254,37043.899728502,0
+IWY.US,D,20170614,000000,61.5788,61.6913,61.0858,61.4533,35756.586306477,0
+IWY.US,D,20170615,000000,60.9773,61.2571,60.7163,61.2472,48798.416825405,0
+IWY.US,D,20170616,000000,61.2193,61.2193,60.9245,61.1735,24094.45051599,0
+IWY.US,D,20170619,000000,61.4454,61.8537,61.4454,61.8347,39351.424099652,0
+IWY.US,D,20170620,000000,61.7899,61.8735,61.4931,61.5171,46328.22102339,0
+IWY.US,D,20170621,000000,61.6535,61.8257,61.4164,61.8178,86336.35571431,0
+IWY.US,D,20170622,000000,61.7988,61.9941,61.7013,61.7869,26014.375058044,0
+IWY.US,D,20170623,000000,61.76,61.9791,61.6753,61.9442,34737.379501987,0
+IWY.US,D,20170626,000000,62.1843,62.271,61.749,61.78,310218.43523688,0
+IWY.US,D,20170627,000000,61.6156,61.6813,61.049,61.049,34120.834696118,0
+IWY.US,D,20170628,000000,61.2571,61.7311,61.1108,61.6445,30178.562859245,0
+IWY.US,D,20170629,000000,61.5031,61.5031,60.5103,60.8129,54789.143717608,0
+IWY.US,D,20170630,000000,61.1356,61.1874,60.9136,61.0201,57645.935204084,0
+IWY.US,D,20170703,000000,61.1635,61.285,60.6875,60.6875,90713.422178123,0
+IWY.US,D,20170705,000000,60.8419,61.1256,60.6875,61.039,61646.447429785,0
+IWY.US,D,20170706,000000,60.782,60.8219,60.4883,60.565,95167.807778829,0
+IWY.US,D,20170707,000000,60.8309,61.1865,60.797,61.0778,27194.245004128,0
+IWY.US,D,20170710,000000,61.1923,61.4951,61.1157,61.4085,28953.506404588,0
+IWY.US,D,20170711,000000,61.3149,61.5141,61.1316,61.4184,36867.170272748,0
+IWY.US,D,20170712,000000,61.773,62.0946,61.758,62.0369,39524.136976866,0
+IWY.US,D,20170713,000000,62.0847,62.2071,61.9851,62.1046,33422.954174817,0
+IWY.US,D,20170714,000000,62.2171,62.5976,62.2071,62.493,29221.613022123,0
+IWY.US,D,20170717,000000,62.5408,62.6254,62.4542,62.5019,21768.851541411,0
+IWY.US,D,20170718,000000,62.4552,62.7808,62.3994,62.7559,29966.688341268,0
+IWY.US,D,20170719,000000,62.8744,63.1334,62.8744,63.1004,42685.184287737,0
+IWY.US,D,20170720,000000,63.2628,63.2628,62.9422,63.1393,30302.072649345,0
+IWY.US,D,20170721,000000,62.8943,63.1771,62.8943,63.1483,37320.039503117,0
+IWY.US,D,20170724,000000,63.2628,63.3295,63.0267,63.2429,40767.268034953,0
+IWY.US,D,20170725,000000,63.3006,63.3813,63.1104,63.214,52470.573755473,0
+IWY.US,D,20170726,000000,63.3206,63.4152,63.2528,63.3485,21922.485670561,0
+IWY.US,D,20170727,000000,63.6979,63.6979,62.6066,63.1582,47241.992641209,0
+IWY.US,D,20170728,000000,62.8157,63.0357,62.7121,62.9481,195170.57197502,0
+IWY.US,D,20170731,000000,63.0547,63.0547,62.7221,62.7509,41757.354645028,0
+IWY.US,D,20170801,000000,62.9481,62.958,62.8385,62.9112,22510.91442665,0
+IWY.US,D,20170802,000000,63.2628,63.3295,62.7738,63.1004,33385.800823324,0
+IWY.US,D,20170803,000000,63.1294,63.1951,62.9481,63.0267,109538.12164982,0
+IWY.US,D,20170804,000000,63.2339,63.2906,62.9879,63.0626,42521.508712237,0
+IWY.US,D,20170807,000000,63.2429,63.4819,63.1921,63.4819,53217.657363887,0
+IWY.US,D,20170808,000000,63.3485,63.7348,63.2061,63.2718,72879.813461141,0
+IWY.US,D,20170809,000000,62.9392,63.3285,62.9392,63.2818,18885.952294426,0
+IWY.US,D,20170810,000000,63.1004,63.1004,62.255,62.255,44600.088106615,0
+IWY.US,D,20170811,000000,62.3217,62.7599,62.3127,62.6066,33489.227720725,0
+IWY.US,D,20170814,000000,63.0079,63.4152,63.0079,63.3385,47783.226599455,0
+IWY.US,D,20170815,000000,63.4988,63.4988,63.2718,63.3385,31814.314469604,0
+IWY.US,D,20170816,000000,63.5187,63.7119,63.3823,63.4819,37733.747092723,0
+IWY.US,D,20170817,000000,63.3385,63.4042,62.4741,62.4741,40707.019356855,0
+IWY.US,D,20170818,000000,62.4362,62.7509,62.1943,62.3407,35777.673343811,0
+IWY.US,D,20170821,000000,62.3407,62.5219,62.0419,62.4552,32971.089089083,0
+IWY.US,D,20170822,000000,62.6344,63.3206,62.6344,63.214,22991.899706798,0
+IWY.US,D,20170823,000000,63.0357,63.0826,62.8744,62.9392,31425.710495871,0
+IWY.US,D,20170824,000000,63.0626,63.1682,62.5896,62.8256,41699.114256201,0
+IWY.US,D,20170825,000000,63.0169,63.1294,62.7599,62.7668,32549.348342397,0
+IWY.US,D,20170828,000000,62.9481,63.0726,62.8744,62.9302,25167.881130769,0
+IWY.US,D,20170829,000000,62.5786,63.2906,62.5786,63.2051,46522.020937939,0
+IWY.US,D,20170830,000000,63.2528,63.6961,63.2239,63.6422,21764.834962872,0
+IWY.US,D,20170831,000000,63.8325,64.1471,63.7358,64.1083,38413.553010594,0
+IWY.US,D,20170901,000000,64.183,64.2288,64.0027,64.1083,179637.45861674,0
+IWY.US,D,20170905,000000,64.0027,64.0615,63.3723,63.7259,104000.26398798,0
+IWY.US,D,20170906,000000,63.8424,63.9918,63.5904,63.8325,39646.642622332,0
+IWY.US,D,20170907,000000,64.0415,64.182,63.9151,64.0994,24532.257576836,0
+IWY.US,D,20170908,000000,64.1471,64.1471,63.8325,63.8603,22202.642023716,0
+IWY.US,D,20170911,000000,64.2009,64.4867,64.2009,64.4588,31298.184127231,0
+IWY.US,D,20170912,000000,64.6132,64.656,64.3383,64.5654,29547.960028486,0
+IWY.US,D,20170913,000000,64.44,64.5833,64.4021,64.5833,29190.484538439,0
+IWY.US,D,20170914,000000,64.422,64.5265,64.3353,64.3722,32201.9142987,0
+IWY.US,D,20170915,000000,64.4488,64.6789,64.422,64.4967,29451.56214353,0
+IWY.US,D,20170918,000000,64.651,64.7636,64.412,64.4788,37088.08209244,0
+IWY.US,D,20170919,000000,64.5654,64.6919,64.4588,64.5555,40807.433820352,0
+IWY.US,D,20170920,000000,64.5555,64.6411,64.1571,64.5067,40356.572879252,0
+IWY.US,D,20170921,000000,64.4588,64.4588,64.173,64.2487,93897.564815598,0
+IWY.US,D,20170922,000000,64.183,64.2766,64.0645,64.2199,36006.618320583,0
+IWY.US,D,20170925,000000,64.0127,64.0127,63.4899,63.6522,46783.09854303,0
+IWY.US,D,20170926,000000,63.9669,64.0705,63.6522,63.8006,25257.250003281,0
+IWY.US,D,20170927,000000,63.9758,64.3373,63.8902,64.1939,36827.004487349,0
+IWY.US,D,20170928,000000,64.0994,64.3264,63.9669,64.3084,49607.757401187,0
+IWY.US,D,20170929,000000,64.433,64.6262,64.3084,64.6262,31723.941452457,0
+IWY.US,D,20171002,000000,64.7756,64.8144,64.4937,64.7088,130963.55572607,0
+IWY.US,D,20171003,000000,64.7466,64.8631,64.66,64.8044,35255.518133629,0
+IWY.US,D,20171004,000000,64.7756,64.9757,64.7187,64.91,23077.252000771,0
+IWY.US,D,20171005,000000,65.1182,65.4268,65.0892,65.4079,23819.31488601,0
+IWY.US,D,20171006,000000,65.2436,65.4726,65.1829,65.4616,36191.380933417,0
+IWY.US,D,20171009,000000,65.6907,65.6907,65.4169,65.4706,26543.559280671,0
+IWY.US,D,20171010,000000,65.614,65.6479,65.3412,65.5284,46209.731956465,0
+IWY.US,D,20171011,000000,65.5373,65.7864,65.5373,65.7565,27220.352764637,0
+IWY.US,D,20171012,000000,65.7276,65.9686,65.7276,65.7276,86557.267534003,0
+IWY.US,D,20171013,000000,65.9786,66.0543,65.8052,65.8829,30835.273450512,0
+IWY.US,D,20171016,000000,66.0553,66.108,65.9278,66.099,33087.569866739,0
+IWY.US,D,20171017,000000,66.0711,66.1957,66.0553,66.1478,29626.283310014,0
+IWY.US,D,20171018,000000,66.3122,66.3301,66.1578,66.1867,56790.403975093,0
+IWY.US,D,20171019,000000,65.9407,66.122,65.7465,66.101,33901.931165696,0
+IWY.US,D,20171020,000000,66.3958,66.4656,66.2624,66.4038,25490.211558592,0
+IWY.US,D,20171023,000000,66.587,66.587,66.0074,66.0363,79179.816900913,0
+IWY.US,D,20171024,000000,66.3311,66.3311,66.0024,66.118,20030.677178286,0
+IWY.US,D,20171025,000000,66.0622,66.2724,65.634,65.9128,60819.032250574,0
+IWY.US,D,20171026,000000,66.0463,66.128,65.9128,65.9218,42092.738953107,0
+IWY.US,D,20171027,000000,66.7205,67.325,66.7015,67.2253,54172.598911739,0
+IWY.US,D,20171030,000000,67.2055,67.4216,67.069,67.2155,40324.440250933,0
+IWY.US,D,20171031,000000,67.3867,67.5869,67.2353,67.3479,47629.592470306,0
+IWY.US,D,20171101,000000,67.5481,67.5909,67.1686,67.3379,150897.8350194,0
+IWY.US,D,20171102,000000,67.3767,67.3767,67.0541,67.3479,32651.771095164,0
+IWY.US,D,20171103,000000,67.5669,67.789,67.3628,67.7612,43196.293906934,0
+IWY.US,D,20171106,000000,67.789,67.9644,67.7413,67.9215,46468.801272285,0
+IWY.US,D,20171107,000000,67.9215,68.0141,67.8926,68.0141,38872.447108774,0
+IWY.US,D,20171108,000000,67.9852,68.273,67.9504,68.2253,54370.415404827,0
+IWY.US,D,20171109,000000,67.8538,67.9514,67.4256,67.9434,45976.770401153,0
+IWY.US,D,20171110,000000,67.8538,68.0051,67.6925,67.9574,47836.446265108,0
+IWY.US,D,20171113,000000,67.808,68.1376,67.7522,68.0241,25083.532981431,0
+IWY.US,D,20171114,000000,67.789,67.9852,67.5988,67.9484,19576.803803282,0
+IWY.US,D,20171115,000000,67.5481,67.7113,67.3767,67.4166,33917.997479855,0
+IWY.US,D,20171116,000000,67.7113,68.2063,67.6925,68.0629,1304128.8280826,0
+IWY.US,D,20171117,000000,67.9852,68.0928,67.7163,67.808,28697.449522671,0
+IWY.US,D,20171120,000000,67.8827,67.9752,67.8438,67.8926,47097.395813774,0
+IWY.US,D,20171121,000000,68.1585,68.6056,68.1555,68.5867,48425.879165833,0
+IWY.US,D,20171122,000000,68.6644,68.6644,68.4264,68.5479,41961.196005927,0
+IWY.US,D,20171124,000000,68.6445,68.8447,68.6286,68.8447,11205.249981577,0
+IWY.US,D,20171127,000000,68.8646,69.0159,68.8108,68.9283,41354.692646408,0
+IWY.US,D,20171128,000000,69.1016,69.2659,68.8745,69.1783,1301229.8625215,0
+IWY.US,D,20171129,000000,69.2081,69.3138,68.3208,68.6356,40225.029932072,0
+IWY.US,D,20171130,000000,68.8546,69.3695,68.7481,69.2659,48828.541164454,0
+IWY.US,D,20171201,000000,69.246,69.3138,68.1685,69.0547,54943.781991392,0
+IWY.US,D,20171204,000000,69.5407,69.5407,68.4912,68.4912,69831.230349387,0
+IWY.US,D,20171205,000000,68.4912,69.1016,68.4085,68.4632,43363.986060973,0
+IWY.US,D,20171206,000000,68.3607,68.8028,68.292,68.6744,25269.299738899,0
+IWY.US,D,20171207,000000,68.6744,69.1006,68.5927,68.988,34852.856135008,0
+IWY.US,D,20171208,000000,69.3973,69.472,69.1962,69.3316,59659.245197189,0
+IWY.US,D,20171211,000000,69.5597,69.6852,69.3745,69.6324,42945.257748193,0
+IWY.US,D,20171212,000000,69.6364,69.8645,69.6125,69.7041,40478.074380083,0
+IWY.US,D,20171213,000000,69.7688,70.0656,69.7589,69.7888,1346316.960776,0
+IWY.US,D,20171214,000000,70.0078,70.1044,69.7121,69.7499,49162.921327897,0
+IWY.US,D,20171215,000000,70.1134,70.46,69.9182,70.2847,63733.059981243,0
+IWY.US,D,20171218,000000,70.7329,70.8543,70.6183,70.7607,332897.04181758,0
+IWY.US,D,20171219,000000,70.7229,70.7229,70.3146,70.448,41803.545298237,0
+IWY.US,D,20171220,000000,70.7428,70.7428,70.2349,70.3414,71015.116874011,0
+IWY.US,D,20171221,000000,70.5595,70.6562,70.3036,70.3414,45627.328068185,0
+IWY.US,D,20171222,000000,70.4769,70.4769,70.1224,70.2449,56743.20917725,0
+IWY.US,D,20171226,000000,70.0357,70.2449,69.8803,70.0158,41770.408525283,0
+IWY.US,D,20171227,000000,70.0158,70.2568,70.0158,70.2259,42294.572024735,0
+IWY.US,D,20171228,000000,70.448,70.448,70.1702,70.2747,127299.43195309,0
+IWY.US,D,20171229,000000,70.5407,70.5407,69.8903,69.969,151602.74455315,0
+IWY.US,D,20180102,000000,70.1612,70.695,70.1612,70.6761,121397.06978876,0
+IWY.US,D,20180103,000000,70.7727,71.3274,70.7727,71.2786,78551.222359424,0
+IWY.US,D,20180104,000000,71.5565,71.7157,71.4986,71.5565,75360.050709505,0
+IWY.US,D,20180105,000000,71.8342,72.2715,71.7367,72.2615,99459.521948671,0
+IWY.US,D,20180108,000000,72.2137,72.4926,72.1868,72.3691,277691.17807646,0
+IWY.US,D,20180109,000000,72.5124,72.7335,72.3113,72.5035,139580.1208387,0
+IWY.US,D,20180110,000000,72.1778,72.4457,71.9776,72.4358,53891.438413949,0
+IWY.US,D,20180111,000000,72.617,72.9148,72.5035,72.9148,52030.758405358,0
+IWY.US,D,20180112,000000,72.9247,73.4277,72.7893,73.3639,92579.122909889,0
+IWY.US,D,20180116,000000,73.7952,74.1278,73.0024,73.1518,74488.453166356,0
+IWY.US,D,20180117,000000,73.4864,74.0621,73.356,73.9744,56621.707676419,0
+IWY.US,D,20180118,000000,73.9834,74.1766,73.8051,73.9395,125390.55300202,0
+IWY.US,D,20180119,000000,74.2343,74.31,73.9834,74.31,51395.134851425,0
+IWY.US,D,20180122,000000,74.2343,74.9155,74.2164,74.9155,99620.185090265,0
+IWY.US,D,20180123,000000,75.045,75.3786,75.035,75.288,56258.207318561,0
+IWY.US,D,20180124,000000,75.516,75.5707,74.799,75.045,99483.62141991,0
+IWY.US,D,20180125,000000,75.4205,75.4205,74.9055,75.0549,69009.840037986,0
+IWY.US,D,20180126,000000,75.4015,76.0887,75.275,76.0887,70684.753289107,0
+IWY.US,D,20180129,000000,76.0428,76.0787,75.5619,75.6106,81089.699996617,0
+IWY.US,D,20180130,000000,75.0549,75.2282,74.5142,74.9055,113954.3497544,0
+IWY.US,D,20180131,000000,75.507,75.5429,74.789,75.1316,70481.916072844,0
+IWY.US,D,20180201,000000,74.8169,75.3816,74.5241,74.8757,60057.89061727,0
+IWY.US,D,20180202,000000,74.3767,74.3767,73.2683,73.2843,260289.35155251,0
+IWY.US,D,20180205,000000,72.5593,73.5452,70.0457,70.3216,190246.24668514,0
+IWY.US,D,20180206,000000,69.0499,72.0962,68.4572,72.0145,186913.4906417,0
+IWY.US,D,20180207,000000,71.9019,72.7245,71.3662,71.3841,113262.49410091,0
+IWY.US,D,20180208,000000,71.5565,71.7755,68.3815,68.513,167881.9373752,0
+IWY.US,D,20180209,000000,69.3665,70.2638,67.308,69.6921,134407.771824,0
+IWY.US,D,20180212,000000,70.3883,71.2277,69.9969,70.8374,69193.598506184,0
+IWY.US,D,20180213,000000,70.4858,71.2357,70.3216,71.0675,71309.331252056,0
+IWY.US,D,20180214,000000,70.5984,72.1868,70.5984,72.0833,117369.44565791,0
+IWY.US,D,20180215,000000,72.617,73.2096,71.8831,73.1518,105822.78650045,0
+IWY.US,D,20180216,000000,72.9049,73.7563,72.9049,73.0871,67702.443723261,0
+IWY.US,D,20180220,000000,72.8859,73.5064,72.6957,72.7714,139247.74896454,0
+IWY.US,D,20180221,000000,73.1518,73.834,72.627,72.637,46490.892454255,0
+IWY.US,D,20180222,000000,72.7983,73.331,72.5373,72.7435,36722.573445313,0
+IWY.US,D,20180223,000000,73.1608,73.9296,72.9934,73.9007,59476.490873625,0
+IWY.US,D,20180226,000000,74.2821,74.8757,74.2821,74.8757,83183.341560519,0
+IWY.US,D,20180227,000000,74.8757,74.9633,73.9296,73.9296,53060.006656198,0
+IWY.US,D,20180228,000000,74.2064,74.4335,73.2295,73.2295,40784.338493747,0
+IWY.US,D,20180301,000000,73.2683,73.5751,71.5863,72.1211,96634.863090513,0
+IWY.US,D,20180302,000000,71.4021,72.5224,71.1152,72.4358,64152.792438658,0
+IWY.US,D,20180305,000000,72.1121,73.3928,71.9518,73.2683,49723.234034208,0
+IWY.US,D,20180306,000000,73.5352,73.6039,72.9786,73.3839,28944.469102872,0
+IWY.US,D,20180307,000000,72.7156,73.6029,72.7156,73.5064,44378.172142288,0
+IWY.US,D,20180308,000000,73.6696,73.9485,73.4864,73.9395,72465.1017269,0
+IWY.US,D,20180309,000000,74.4255,75.2103,74.314,75.2103,68237.652813697,0
+IWY.US,D,20180312,000000,75.3925,75.5807,75.1396,75.2193,39855.504706405,0
+IWY.US,D,20180313,000000,75.6206,75.7441,74.4734,74.6436,53762.907900673,0
+IWY.US,D,20180314,000000,74.9344,74.9892,74.1965,74.3478,105793.66630603,0
+IWY.US,D,20180315,000000,74.4843,74.799,74.2243,74.4355,90504.560094051,0
+IWY.US,D,20180316,000000,74.5142,74.6814,74.2722,74.2722,59192.31794193,0
+IWY.US,D,20180319,000000,73.9834,73.9834,72.5124,73.104,89032.484059191,0
+IWY.US,D,20180320,000000,73.0681,73.4605,72.9806,73.3172,42307.62590499,0
+IWY.US,D,20180321,000000,73.0871,73.7095,72.8759,72.9347,58197.210608679,0
+IWY.US,D,20180322,000000,72.0902,72.2994,70.9648,70.9908,97316.677297655,0
+IWY.US,D,20180323,000000,71.1103,71.2656,69.4332,69.5388,119265.27072873,0
+IWY.US,D,20180326,000000,70.7289,71.646,69.8076,71.6361,114722.52040014,0
+IWY.US,D,20180327,000000,71.9359,71.9458,69.3755,69.8266,53911.521306648,0
+IWY.US,D,20180328,000000,69.7201,70.3444,69.1833,69.5388,249516.88790861,0
+IWY.US,D,20180329,000000,69.9123,71.2427,69.5577,70.7487,39178.711222438,0
+IWY.US,D,20180402,000000,70.2479,70.3066,68.3497,68.9821,100221.66772661,0
+IWY.US,D,20180403,000000,69.5089,69.9989,68.8098,69.8734,53936.624922523,0
+IWY.US,D,20180404,000000,68.5688,70.927,68.5688,70.7766,38466.772676248,0
+IWY.US,D,20180405,000000,71.3324,71.5683,70.9848,71.3821,42899.067094985,0
+IWY.US,D,20180406,000000,70.6412,71.1492,69.3276,69.7509,37577.100529669,0
+IWY.US,D,20180409,000000,70.1821,71.0187,69.8535,69.9123,134164.76882234,0
+IWY.US,D,20180410,000000,70.8703,71.3811,70.5058,71.1889,63816.403985945,0
+IWY.US,D,20180411,000000,70.7099,71.3423,70.7099,70.7487,54887.549891834,0
+IWY.US,D,20180412,000000,71.2457,71.6759,71.1392,71.418,80975.227508231,0
+IWY.US,D,20180413,000000,71.8313,71.8412,70.9648,71.2457,34084.68548926,0
+IWY.US,D,20180416,000000,71.7536,72.0414,71.5525,71.8721,49479.226887911,0
+IWY.US,D,20180417,000000,72.4348,73.1906,72.377,73.0433,51870.095263763,0
+IWY.US,D,20180418,000000,73.104,73.2494,72.7724,73.0871,56049.345234489,0
+IWY.US,D,20180419,000000,72.8082,72.8082,72.2217,72.5025,33479.186274376,0
+IWY.US,D,20180420,000000,72.4248,72.4248,71.4319,71.5883,65950.211335246,0
+IWY.US,D,20180423,000000,71.8313,72.0315,71.1989,71.5624,49616.794702902,0
+IWY.US,D,20180424,000000,71.8114,71.8114,69.6075,70.1334,179563.15191375,0
+IWY.US,D,20180425,000000,70.1244,70.4013,69.5029,70.1532,50100.792416955,0
+IWY.US,D,20180426,000000,70.8414,71.7417,70.7766,71.4808,38708.771533274,0
+IWY.US,D,20180427,000000,72.0026,72.0026,71.2557,71.5983,50051.589329841,0
+IWY.US,D,20180430,000000,71.7437,72.0364,71.0625,71.0625,56137.709962366,0
+IWY.US,D,20180501,000000,70.9748,71.4548,70.7029,71.4469,39666.725515032,0
+IWY.US,D,20180502,000000,71.5983,71.8801,71.1202,71.2277,42851.872297141,0
+IWY.US,D,20180503,000000,70.8703,71.3891,70.1334,71.169,75180.308819846,0
+IWY.US,D,20180504,000000,70.947,72.4248,70.947,72.2405,49123.759687134,0
+IWY.US,D,20180507,000000,72.4926,72.8461,72.377,72.5971,38202.682637252,0
+IWY.US,D,20180508,000000,72.5214,72.645,72.1002,72.5025,37997.837131719,0
+IWY.US,D,20180509,000000,72.6748,73.2982,72.5383,73.2205,75887.226642862,0
+IWY.US,D,20180510,000000,73.3938,74.0351,73.3938,73.9425,34333.713358731,0
+IWY.US,D,20180511,000000,73.9515,74.2184,73.8798,74.0819,31600.431662356,0
+IWY.US,D,20180514,000000,74.2861,74.5351,74.072,74.1397,26822.711489191,0
+IWY.US,D,20180515,000000,73.6995,73.6995,73.2405,73.4516,42118.846713616,0
+IWY.US,D,20180516,000000,73.4695,73.9326,73.4695,73.7583,49417.974065179,0
+IWY.US,D,20180517,000000,73.6538,74.0869,73.4884,73.6806,57702.167303642,0
+IWY.US,D,20180518,000000,73.586,73.839,73.586,73.6248,39268.08009495,0
+IWY.US,D,20180521,000000,74.1696,74.4694,73.9774,74.2035,44099.019933768,0
+IWY.US,D,20180522,000000,74.4793,74.4793,73.846,73.9226,41028.345640044,0
+IWY.US,D,20180523,000000,73.5372,74.4007,73.5372,74.4007,183136.90266959,0
+IWY.US,D,20180524,000000,74.3708,74.4674,73.8549,74.3508,36752.697784362,0
+IWY.US,D,20180525,000000,74.324,74.6098,74.2761,74.3708,48129.656498518,0
+IWY.US,D,20180529,000000,73.9854,74.305,73.5273,73.8649,51332.877884057,0
+IWY.US,D,20180530,000000,74.2094,74.7064,74.1079,74.6386,44322.944187365,0
+IWY.US,D,20180531,000000,74.4694,74.7641,74.2214,74.324,46146.470844462,0
+IWY.US,D,20180601,000000,74.6686,75.273,74.6686,75.2163,40404.771821731,0
+IWY.US,D,20180604,000000,75.4075,75.8288,75.4075,75.7819,28583.98117892,0
+IWY.US,D,20180605,000000,75.9363,76.0508,75.7321,76.003,48805.44583785,0
+IWY.US,D,20180606,000000,76.0976,76.5855,75.8586,76.5855,38226.782108491,0
+IWY.US,D,20180607,000000,76.6055,76.6254,76.002,76.2211,161596.99610496,0
+IWY.US,D,20180608,000000,76.0877,76.472,75.9662,76.4432,46223.789981355,0
+IWY.US,D,20180611,000000,76.492,76.7798,76.472,76.5757,25638.824964567,0
+IWY.US,D,20180612,000000,76.6842,76.9123,76.5855,76.8455,41707.147413281,0
+IWY.US,D,20180613,000000,76.8724,77.1333,76.5855,76.6145,35400.114961064,0
+IWY.US,D,20180614,000000,76.9311,77.1622,76.8455,77.0666,42414.065236296,0
+IWY.US,D,20180615,000000,76.8007,77.0586,76.6842,76.9511,57009.307505516,0
+IWY.US,D,20180618,000000,76.5298,76.9511,76.3187,76.9511,37319.035358482,0
+IWY.US,D,20180619,000000,76.1444,76.5089,75.8198,76.4143,35337.857993696,0
+IWY.US,D,20180620,000000,76.7708,77.0397,76.6642,76.7479,44238.596038028,0
+IWY.US,D,20180621,000000,76.8644,76.9023,76.1235,76.2699,37219.625039621,0
+IWY.US,D,20180622,000000,76.5398,76.5398,76.0777,76.2022,31621.51869969,0
+IWY.US,D,20180625,000000,75.762,75.7719,74.2871,74.8807,47686.828714499,0
+IWY.US,D,20180626,000000,75.1376,75.5777,75.1376,75.2113,48064.387097245,0
+IWY.US,D,20180627,000000,75.4742,75.8486,74.3418,74.3418,99920.42433612,0
+IWY.US,D,20180628,000000,74.3708,75.2451,74.2273,74.9822,59695.394404048,0
+IWY.US,D,20180629,000000,75.3985,75.7719,75.1087,75.1087,67576.92564389,0
+IWY.US,D,20180702,000000,74.554,75.5409,74.554,75.5409,63358.514032401,0
+IWY.US,D,20180703,000000,75.8396,75.8396,74.8588,74.9374,26069.603012967,0
+IWY.US,D,20180705,000000,75.4075,75.7082,75.031,75.6764,37839.182279395,0
+IWY.US,D,20180706,000000,75.8008,76.6434,75.7729,76.5328,67265.64080705,0
+IWY.US,D,20180709,000000,77.1204,77.2937,76.8136,77.2937,49875.864018723,0
+IWY.US,D,20180710,000000,77.457,77.6173,77.3305,77.5446,46908.6166224,0
+IWY.US,D,20180711,000000,77.0347,77.3992,76.8973,77.1782,47123.503574283,0
+IWY.US,D,20180712,000000,77.6083,78.1391,77.4759,78.1391,30831.256871973,0
+IWY.US,D,20180713,000000,78.1391,78.3782,77.9838,78.3394,86961.937821894,0
+IWY.US,D,20180716,000000,78.3891,78.3891,78.0226,78.1133,29682.515409572,0
+IWY.US,D,20180717,000000,77.705,78.7177,77.696,78.5903,125552.22028824,0
+IWY.US,D,20180718,000000,78.65,78.6948,78.3194,78.66,70872.528335846,0
+IWY.US,D,20180719,000000,78.2925,78.5106,78.1103,78.2268,81079.658550268,0
+IWY.US,D,20180720,000000,78.3792,78.6221,78.2457,78.2647,36141.173701669,0
+IWY.US,D,20180723,000000,78.1969,78.3294,77.8752,78.3294,45104.168713368,0
+IWY.US,D,20180724,000000,78.9179,79.138,78.4091,78.7377,33332.58115767,0
+IWY.US,D,20180725,000000,78.7177,79.8112,78.7177,79.7176,56293.352380786,0
+IWY.US,D,20180726,000000,78.8233,79.0464,78.6013,78.7855,70450.78758916,0
+IWY.US,D,20180727,000000,79.2745,79.2745,77.6273,77.9758,53333.133996908,0
+IWY.US,D,20180730,000000,77.9559,77.9559,76.6892,76.8973,46376.419965868,0
+IWY.US,D,20180731,000000,77.2539,77.7378,77.0715,77.447,32537.298606779,0
+IWY.US,D,20180801,000000,77.7836,78.0724,77.4759,77.7976,36010.634899123,0
+IWY.US,D,20180802,000000,77.3036,78.6401,77.3036,78.6401,42044.540010629,0
+IWY.US,D,20180803,000000,78.6301,78.8054,78.3991,78.7655,44358.089249589,0
+IWY.US,D,20180806,000000,78.7655,79.2157,78.7277,79.2008,28876.187267695,0
+IWY.US,D,20180807,000000,79.5144,79.5981,79.372,79.4676,35321.791679536,0
+IWY.US,D,20180808,000000,79.4487,79.6419,79.3043,79.4766,58638.030103429,0
+IWY.US,D,20180809,000000,79.5642,79.7465,79.3242,79.4955,48953.05509919,0
+IWY.US,D,20180810,000000,79.0175,79.2157,78.7148,78.898,31090.326187794,0
+IWY.US,D,20180813,000000,79.2346,79.4965,78.8502,78.889,34057.573584115,0
+IWY.US,D,20180814,000000,79.0912,79.4169,78.898,79.3342,49011.295488018,0
+IWY.US,D,20180815,000000,78.8791,78.9976,78.1491,78.7177,64305.422423173,0
+IWY.US,D,20180816,000000,79.1958,79.4297,78.9597,79.0733,46666.617765374,0
+IWY.US,D,20180817,000000,78.889,79.3242,78.6341,79.1569,40436.90445005,0
+IWY.US,D,20180820,000000,79.4119,79.4119,79.0733,79.2346,39548.236448105,0
+IWY.US,D,20180821,000000,79.4676,79.7236,79.3929,79.3929,60737.696535141,0
+IWY.US,D,20180822,000000,79.2545,79.6986,79.2545,79.5841,50895.070823212,0
+IWY.US,D,20180823,000000,79.5443,79.9497,79.4297,79.5344,31947.865706053,0
+IWY.US,D,20180824,000000,79.7565,80.1966,79.7565,80.1418,42401.011356041,0
+IWY.US,D,20180827,000000,80.584,80.8618,80.5661,80.8618,43498.541442059,0
+IWY.US,D,20180828,000000,81.055,81.1119,80.8051,80.8897,41214.112397513,0
+IWY.US,D,20180829,000000,81.065,81.7362,81.065,81.7362,87726.091889102,0
+IWY.US,D,20180830,000000,81.4883,81.9603,81.3518,81.547,85551.114609767,0
+IWY.US,D,20180831,000000,81.4395,81.8458,81.4205,81.6337,41318.543439549,0
+IWY.US,D,20180904,000000,81.5172,81.5839,81.075,81.4982,39931.819698662,0
+IWY.US,D,20180905,000000,81.304,81.3618,80.5292,80.6557,47028.109833962,0
+IWY.US,D,20180906,000000,80.8051,80.8051,79.8999,80.4705,48304.377665002,0
+IWY.US,D,20180907,000000,79.9795,80.7294,79.9795,80.333,161386.12573161,0
+IWY.US,D,20180910,000000,80.7961,80.7961,80.2543,80.4207,27921.245719843,0
+IWY.US,D,20180911,000000,80.1319,81.0511,80.1319,81.0252,57753.378680024,0
+IWY.US,D,20180912,000000,80.9385,81.1616,80.5939,81.0062,74419.167186543,0
+IWY.US,D,20180913,000000,81.304,81.7561,81.304,81.5929,41724.217872075,0
+IWY.US,D,20180914,000000,81.6406,81.7362,81.2194,81.4982,219107.37178331,0
+IWY.US,D,20180917,000000,81.4982,81.4982,80.6029,80.6976,63521.185463265,0
+IWY.US,D,20180918,000000,80.6876,81.4982,80.6876,81.2283,46493.90488816,0
+IWY.US,D,20180919,000000,81.2861,81.2951,80.9186,81.2194,34779.553576655,0
+IWY.US,D,20180920,000000,81.6307,82.028,81.557,81.9045,73806.638959214,0
+IWY.US,D,20180921,000000,82.3526,82.3526,81.6207,81.6784,57847.768275712,0
+IWY.US,D,20180924,000000,81.5929,81.7861,81.0849,81.7462,93161.526798169,0
+IWY.US,D,20180925,000000,81.8358,81.9503,81.6685,81.8458,41277.373509515,0
+IWY.US,D,20180926,000000,82.0091,82.5399,81.7861,81.8946,78241.945811855,0
+IWY.US,D,20180927,000000,82.1435,82.6823,82.0947,82.4333,46401.523581743,0
+IWY.US,D,20180928,000000,82.2671,82.5588,82.2023,82.4035,54968.885607267,0
+IWY.US,D,20181001,000000,82.9343,83.1653,82.5967,82.7909,72743.249790786,0
+IWY.US,D,20181002,000000,82.7222,82.9473,82.4134,82.5488,97997.487360162,0
+IWY.US,D,20181003,000000,82.992,83.1185,82.5488,82.6724,87353.55422953,0
+IWY.US,D,20181004,000000,82.511,82.511,80.8868,81.4295,88036.372581307,0
+IWY.US,D,20181005,000000,81.4295,81.6396,80.0851,80.7135,113340.81738243,0
+IWY.US,D,20181008,000000,80.4167,80.7254,79.5184,80.3689,86192.76303151,0
+IWY.US,D,20181009,000000,80.1737,80.9854,80.1737,80.4565,77302.066433528,0
+IWY.US,D,20181010,000000,80.2903,80.2903,77.1174,77.2239,269107.74973678,0
+IWY.US,D,20181011,000000,76.8843,77.6263,75.3716,75.989,176825.85363884,0
+IWY.US,D,20181012,000000,77.7338,77.9559,76.483,77.685,88722.203366987,0
+IWY.US,D,20181015,000000,77.4838,77.6362,76.8376,76.8943,440226.04527047,0
+IWY.US,D,20181016,000000,77.6462,79.1688,77.6462,79.0096,79034.215928843,0
+IWY.US,D,20181017,000000,79.1141,79.1141,78.1292,78.8522,450476.3537042,0
+IWY.US,D,20181018,000000,78.5923,78.5923,76.8674,77.3206,97067.649428183,0
+IWY.US,D,20181019,000000,77.7338,78.2068,76.983,77.195,82179.196925554,0
+IWY.US,D,20181022,000000,77.3972,77.6362,76.8744,77.2239,88934.077884965,0
+IWY.US,D,20181023,000000,75.7172,77.193,75.1187,76.8186,171258.87578259,0
+IWY.US,D,20181024,000000,76.8843,76.8843,73.7992,73.8967,76104.121884015,0
+IWY.US,D,20181025,000000,74.6267,76.3665,74.3498,75.9512,98254.548386712,0
+IWY.US,D,20181026,000000,74.2233,75.2511,73.2295,74.2433,114806.86854948,0
+IWY.US,D,20181029,000000,75.1874,75.497,71.6849,72.9496,166383.75357984,0
+IWY.US,D,20181030,000000,72.6798,73.9724,72.4786,73.9355,335302.97236296,0
+IWY.US,D,20181031,000000,75.1097,75.9313,75.041,75.275,107164.32373276,0
+IWY.US,D,20181101,000000,75.4592,76.2549,75.0509,76.1802,68716.629804576,0
+IWY.US,D,20181102,000000,76.2291,76.504,74.797,75.3438,86114.439749983,0
+IWY.US,D,20181105,000000,75.3138,75.5519,74.7044,75.3716,71866.631524461,0
+IWY.US,D,20181106,000000,75.3537,76.0947,75.2651,75.9512,60034.795290666,0
+IWY.US,D,20181107,000000,76.6942,78.168,76.6942,78.1491,115769.84325441,0
+IWY.US,D,20181108,000000,77.9659,78.1103,77.5885,77.8603,78908.697849473,0
+IWY.US,D,20181109,000000,77.3773,77.3773,76.4233,76.9143,63616.579203587,0
+IWY.US,D,20181112,000000,76.5388,76.5388,74.8597,74.9952,131524.87257701,0
+IWY.US,D,20181113,000000,75.1187,75.8885,74.6366,74.8498,60807.986659589,0
+IWY.US,D,20181114,000000,75.525,75.5519,73.8579,74.1636,68195.478739029,0
+IWY.US,D,20181115,000000,73.838,75.275,73.2683,75.1187,110688.87140149,0
+IWY.US,D,20181116,000000,74.4255,75.1973,74.302,74.9374,57948.182739208,0
+IWY.US,D,20181119,000000,74.6177,74.6177,72.5433,72.7385,118360.53641262,0
+IWY.US,D,20181120,000000,71.1262,72.1968,70.8931,71.4728,123133.23586261,0
+IWY.US,D,20181121,000000,72.1679,72.3611,71.7038,71.7038,111727.15695404,0
+IWY.US,D,20181123,000000,71.2327,71.6949,71.1949,71.2238,24157.711627993,0
+IWY.US,D,20181126,000000,72.0135,72.5254,71.7197,72.4976,275428.84021388,0
+IWY.US,D,20181127,000000,72.2147,72.8152,71.9169,72.8152,65929.124297912,0
+IWY.US,D,20181128,000000,73.3938,75.1585,73.1777,75.1585,83577.970402061,0
+IWY.US,D,20181129,000000,75.0042,75.4065,74.4833,74.9862,80225.131465912,0
+IWY.US,D,20181130,000000,74.9663,75.7471,74.8298,75.6604,112863.84868082,0
+IWY.US,D,20181203,000000,77.3305,77.3434,76.491,76.9143,185391.20737509,0
+IWY.US,D,20181204,000000,76.4412,76.5727,74.0759,74.1736,146483.61520409,0
+IWY.US,D,20181206,000000,72.7485,74.3967,72.15,74.3967,112121.78579558,0
+IWY.US,D,20181207,000000,74.2134,74.6098,72.0833,72.2924,278304.71044842,0
+IWY.US,D,20181210,000000,72.1121,73.0851,71.175,72.8431,328674.61362755,0
+IWY.US,D,20181211,000000,73.8479,73.8579,72.4099,72.9118,116416.51239933,0
+IWY.US,D,20181212,000000,73.9355,74.5012,73.5193,73.5253,65254.339103215,0
+IWY.US,D,20181213,000000,73.8678,74.1049,73.103,73.4894,77571.177195699,0
+IWY.US,D,20181214,000000,72.8152,72.8919,71.656,71.8114,66474.374834698,0
+IWY.US,D,20181217,000000,71.425,71.8402,69.6732,70.1374,166775.36998747,0
+IWY.US,D,20181218,000000,70.699,71.1929,70.0597,70.5885,83754.699857814,0
+IWY.US,D,20181219,000000,70.4769,71.5953,68.6455,69.1683,153516.64422738,0
+IWY.US,D,20181220,000000,68.764,69.3058,67.1945,68.0161,253166.9536567,0
+IWY.US,D,20181221,000000,68.1137,68.8208,65.8491,66.118,219095.3220477,0
+IWY.US,D,20181224,000000,65.4616,66.1977,64.4449,64.4449,115477.63716564,0
+IWY.US,D,20181226,000000,64.899,68.2203,64.668,68.2003,242122.36681672,0
+IWY.US,D,20181227,000000,67.2135,68.764,66.0801,68.764,267300.28939384,0
+IWY.US,D,20181228,000000,69.1883,69.73,68.2103,68.7251,223955.38208093,0
+IWY.US,D,20181231,000000,69.3436,69.5079,68.773,69.469,224832.00034725,0
+IWY.US,D,20190102,000000,68.1516,69.7101,68.1516,69.3914,155938.64108693,0
+IWY.US,D,20190103,000000,68.5967,68.6953,67.1108,67.1108,150597.59577355,0
+IWY.US,D,20190104,000000,68.3865,70.0686,68.1486,69.8843,226367.33749412,0
+IWY.US,D,20190107,000000,70.0507,70.8533,69.7888,70.4958,82097.861210122,0
+IWY.US,D,20190108,000000,71.2896,71.4598,70.4271,71.2716,113553.69604505,0
+IWY.US,D,20190109,000000,71.5863,71.9378,71.2985,71.7247,152621.95135763,0
+IWY.US,D,20190110,000000,71.174,72.0653,71.0376,72.0653,63183.792865917,0
+IWY.US,D,20190111,000000,71.6262,71.8721,71.4528,71.8721,58316.70382024,0
+IWY.US,D,20190114,000000,71.2417,71.5683,71.184,71.3393,55712.956781776,0
+IWY.US,D,20190115,000000,71.4927,72.5005,71.4927,72.4219,61830.205897983,0
+IWY.US,D,20190116,000000,72.6051,72.8879,72.4179,72.5274,97337.764334989,0
+IWY.US,D,20190117,000000,72.2267,73.3142,72.1231,72.9944,119888.84454703,0
+IWY.US,D,20190118,000000,73.6617,74.1049,73.2544,73.8559,154245.65323238,0
+IWY.US,D,20190122,000000,73.4197,73.4197,72.1918,72.7425,107342.05733315,0
+IWY.US,D,20190123,000000,73.0801,73.2643,71.9966,72.8092,94377.545951112,0
+IWY.US,D,20190124,000000,72.8292,73.0611,72.4826,72.8481,64218.061839931,0
+IWY.US,D,20190125,000000,73.4764,73.8609,73.4297,73.6906,82761.600813834,0
+IWY.US,D,20190128,000000,72.9267,72.9267,72.3641,72.858,125897.64604267,0
+IWY.US,D,20190129,000000,72.9546,72.9646,72.2267,72.4816,85373.381009379,0
+IWY.US,D,20190130,000000,73.2932,74.4465,73.0901,74.1935,119135.73607081,0
+IWY.US,D,20190131,000000,74.3777,75.4055,74.3777,75.1027,123238.67104929,0
+IWY.US,D,20190201,000000,74.9315,75.3766,74.7034,74.9215,62645.571341575,0
+IWY.US,D,20190204,000000,74.9494,75.7729,74.9494,75.7729,128480.3060438,0
+IWY.US,D,20190205,000000,75.996,76.4392,75.996,76.3645,123652.37863889,0
+IWY.US,D,20190206,000000,76.3246,76.3645,75.8705,76.1215,176240.43731665,0
+IWY.US,D,20190207,000000,75.5479,75.7431,74.806,75.289,140562.1742917,0
+IWY.US,D,20190208,000000,74.7443,75.2691,74.7253,75.2691,44183.368083105,0
+IWY.US,D,20190211,000000,75.6455,75.6455,75.2591,75.3855,74869.023983007,0
+IWY.US,D,20190212,000000,75.8795,76.5178,75.8795,76.4203,123075.99961842,0
+IWY.US,D,20190213,000000,76.6632,76.9531,76.5547,76.6045,66009.455868709,0
+IWY.US,D,20190214,000000,76.2459,76.7798,76.016,76.5079,78388.55092856,0
+IWY.US,D,20190215,000000,77.0875,77.0875,76.7319,77.0507,79786.320260432,0
+IWY.US,D,20190219,000000,76.7798,77.3226,76.7798,77.0686,138691.45283677,0
+IWY.US,D,20190220,000000,77.1074,77.3314,76.8465,77.0975,334566.93434553,0
+IWY.US,D,20190221,000000,76.9929,77.0785,76.5547,76.8465,117602.40721323,0
+IWY.US,D,20190222,000000,77.1174,77.5356,77.0925,77.5058,135667.97334088,0
+IWY.US,D,20190225,000000,77.9798,78.0963,77.6103,77.6392,95921.920399688,0
+IWY.US,D,20190226,000000,77.458,77.932,77.3793,77.698,191671.12792216,0
+IWY.US,D,20190227,000000,77.4191,77.688,77.0317,77.6203,92202.568671777,0
+IWY.US,D,20190228,000000,77.448,77.6681,77.2927,77.3693,106403.18209946,0
+IWY.US,D,20190301,000000,77.9419,78.0774,77.5556,77.9998,125388.54471274,0
+IWY.US,D,20190304,000000,78.3364,78.4549,77.0317,77.7079,110339.42906852,0
+IWY.US,D,20190305,000000,77.7378,77.8832,77.5356,77.678,104568.60985137,0
+IWY.US,D,20190306,000000,77.7179,77.7378,77.1861,77.2727,53592.203312729,0
+IWY.US,D,20190307,000000,77.1273,77.1562,76.1842,76.4303,95175.840935909,0
+IWY.US,D,20190308,000000,75.6843,76.4103,75.6455,76.4103,88989.305839888,0
+IWY.US,D,20190311,000000,76.5268,77.698,76.5268,77.698,79237.053145106,0
+IWY.US,D,20190312,000000,77.8145,78.1053,77.7199,77.9221,64925.983807581,0
+IWY.US,D,20190313,000000,78.2307,78.8312,78.2307,78.4837,58660.121285398,0
+IWY.US,D,20190314,000000,78.6281,78.645,78.3662,78.5116,52004.650644849,0
+IWY.US,D,20190315,000000,78.6281,79.13,78.6082,78.898,77996.934520923,0
+IWY.US,D,20190318,000000,78.898,79.2366,78.8154,79.14,76268.801604149,0
+IWY.US,D,20190319,000000,79.4617,79.7415,78.9777,79.3262,92019.814348213,0
+IWY.US,D,20190320,000000,79.2077,79.848,78.8592,79.4806,104633.87925264,0
+IWY.US,D,20190321,000000,79.1678,80.5979,79.1678,80.4824,63071.328666801,0
+IWY.US,D,20190322,000000,80.0562,80.2474,78.8302,78.8302,88100.637837944,0
+IWY.US,D,20190325,000000,78.6948,79.0553,78.413,78.9169,66780.638948363,0
+IWY.US,D,20190326,000000,79.4995,79.8282,78.897,79.2266,59441.345811401,0
+IWY.US,D,20190327,000000,79.3561,79.4268,78.2935,78.888,52597.095979479,0
+IWY.US,D,20190328,000000,79.0733,79.3063,78.7267,79.1978,62592.351675923,0
+IWY.US,D,20190329,000000,79.7036,79.858,79.3949,79.8381,48535.330931044,0
+IWY.US,D,20190401,000000,80.5412,80.7513,80.3251,80.7314,45154.375945116,0
+IWY.US,D,20190402,000000,80.7812,81.0441,80.6656,80.9863,46308.138130691,0
+IWY.US,D,20190403,000000,81.2771,81.5968,80.9565,81.1876,45990.828426042,0
+IWY.US,D,20190404,000000,81.2004,81.4524,80.8678,81.2771,221074.49112322,0
+IWY.US,D,20190405,000000,81.5012,81.6446,81.4863,81.6446,50580.773552469,0
+IWY.US,D,20190408,000000,81.4613,81.7621,81.1904,81.7223,71357.530194534,0
+IWY.US,D,20190409,000000,81.4026,81.6446,81.2761,81.3837,35443.293180367,0
+IWY.US,D,20190410,000000,81.5112,81.6834,81.3837,81.6834,30411.524414556,0
+IWY.US,D,20190411,000000,81.8418,81.8418,81.3837,81.53,37624.295327512,0
+IWY.US,D,20190412,000000,82.016,82.0728,81.8069,81.9862,105128.92255769,0
+IWY.US,D,20190415,000000,82.0828,82.1027,81.6347,82.0828,41007.25860271,0
+IWY.US,D,20190416,000000,82.3636,82.3636,81.7821,81.9473,44646.278759824,0
+IWY.US,D,20190417,000000,82.3039,82.3039,81.8119,81.9413,40836.554014766,0
+IWY.US,D,20190418,000000,82.0828,82.2272,81.7422,82.1515,48637.75368381,0
+IWY.US,D,20190422,000000,81.8219,82.3836,81.8219,82.3636,63468.969942247,0
+IWY.US,D,20190423,000000,82.5588,83.3844,82.502,83.2859,54250.922193266,0
+IWY.US,D,20190424,000000,83.3356,83.4113,83.0837,83.0837,46063.12683976,0
+IWY.US,D,20190425,000000,83.4721,83.5009,82.8984,83.3057,42787.607040503,0
+IWY.US,D,20190426,000000,83.3654,83.6662,82.9771,83.6662,100111.21181676,0
+IWY.US,D,20190429,000000,83.6662,83.8973,83.6463,83.7529,45833.177718353,0
+IWY.US,D,20190430,000000,83.4721,83.5388,82.9343,83.5388,50206.227603626,0
+IWY.US,D,20190501,000000,84.0258,84.0446,83.0248,83.0248,67278.694687305,0
+IWY.US,D,20190502,000000,82.9861,83.2759,82.2461,82.7729,92986.805631685,0
+IWY.US,D,20190503,000000,83.3356,83.8296,83.2739,83.7718,64243.165455805,0
+IWY.US,D,20190506,000000,82.1127,83.4721,82.045,83.3516,51570.860162544,0
+IWY.US,D,20190507,000000,82.6455,82.6455,81.1487,81.792,159080.60964973,0
+IWY.US,D,20190508,000000,81.6735,82.3138,81.5132,81.792,59018.600920081,0
+IWY.US,D,20190509,000000,81.0052,81.6347,80.4426,81.4613,72838.643531107,0
+IWY.US,D,20190510,000000,81.1317,81.9663,80.0751,81.7223,68926.496033283,0
+IWY.US,D,20190513,000000,79.858,80.1876,79.0863,79.3063,160074.71283834,0
+IWY.US,D,20190514,000000,79.7036,80.5909,79.5493,80.0562,82294.673558576,0
+IWY.US,D,20190515,000000,79.5493,81.2094,79.5493,80.9664,57393.894900707,0
+IWY.US,D,20190516,000000,81.1417,82.2362,81.1417,81.7621,67904.276794889,0
+IWY.US,D,20190517,000000,80.9863,82.024,80.9863,81.2094,83178.320837344,0
+IWY.US,D,20190520,000000,80.2962,80.7294,80.1598,80.3251,43592.931037746,0
+IWY.US,D,20190521,000000,80.9375,81.2323,80.8011,81.0441,30667.581296473,0
+IWY.US,D,20190522,000000,80.6926,81.1904,80.6926,80.8778,39098.379651641,0
+IWY.US,D,20190523,000000,80.0751,80.1309,79.4337,79.8182,49558.554314074,0
+IWY.US,D,20190524,000000,80.2962,80.4167,79.8182,79.9277,46487.88002035,0
+IWY.US,D,20190528,000000,80.0921,80.4426,79.4995,79.5094,65174.007532418,0
+IWY.US,D,20190529,000000,79.0553,79.2077,78.5196,78.9567,53982.815575731,0
+IWY.US,D,20190530,000000,79.1589,79.3571,78.9269,79.2864,64196.974802597,0
+IWY.US,D,20190531,000000,78.3632,78.663,78.1023,78.1312,196019.07419156,0
+IWY.US,D,20190603,000000,77.9958,78.1312,76.491,76.9073,123528.86884879,0
+IWY.US,D,20190604,000000,77.683,78.8302,77.4431,78.8263,76281.855484403,0
+IWY.US,D,20190605,000000,79.4437,79.6937,78.9369,79.6937,63886.694110393,0
+IWY.US,D,20190606,000000,79.8182,80.345,79.5662,80.1688,48280.278193763,0
+IWY.US,D,20190607,000000,80.5791,81.7821,80.5791,81.5829,80682.017274821,0
+IWY.US,D,20190610,000000,82.0927,82.7142,82.021,82.0539,57816.639792028,0
+IWY.US,D,20190611,000000,82.7929,82.7929,81.7731,82.036,37312.006346038,0
+IWY.US,D,20190612,000000,81.9285,82.0061,81.6616,81.8318,35990.552006424,0
+IWY.US,D,20190613,000000,82.1316,82.2362,81.9035,82.0599,35053.685062001,0
+IWY.US,D,20190614,000000,81.9663,82.1615,81.8348,82.0559,35938.336485405,0
+IWY.US,D,20190617,000000,82.2372,82.5449,82.1515,82.3746,48767.288341721,0
+IWY.US,D,20190618,000000,83.0966,83.6473,83.019,83.2022,90268.586104834,0
+IWY.US,D,20190619,000000,83.3694,83.6513,83.018,83.5248,96846.737608491,0
+IWY.US,D,20190620,000000,84.4968,84.5566,83.7977,84.4489,41364.734092758,0
+IWY.US,D,20190621,000000,84.2757,84.6263,84.1203,84.3335,60885.305796482,0
+IWY.US,D,20190624,000000,84.3424,84.4401,84.1483,84.1771,64663.902057855,0
+IWY.US,D,20190625,000000,84.1104,84.1104,82.8237,82.9104,59419.254629433,0
+IWY.US,D,20190626,000000,83.2699,83.4143,82.999,83.0478,57184.028672,0
+IWY.US,D,20190627,000000,83.232,83.4671,83.1345,83.2997,31240.947883038,0
+IWY.US,D,20190628,000000,83.487,83.6025,83.2141,83.5726,100938.62699597,0
+IWY.US,D,20190701,000000,84.7148,84.7438,84.0616,84.3524,48315.423255986,0
+IWY.US,D,20190702,000000,84.3524,84.7438,84.2558,84.7408,46428.635486887,0
+IWY.US,D,20190703,000000,85.0346,85.5236,84.9858,85.5236,37698.6020305,0
+IWY.US,D,20190705,000000,85.0734,85.4937,84.7148,85.3562,43308.75810605,0
+IWY.US,D,20190708,000000,84.8772,84.8972,84.6013,84.8294,43882.124692615,0
+IWY.US,D,20190709,000000,84.4679,85.1929,84.4679,85.1311,50159.032805783,0
+IWY.US,D,20190710,000000,85.4737,85.9099,85.4339,85.7745,92183.489923713,0
+IWY.US,D,20190711,000000,86.0384,86.1848,85.7068,85.9797,35502.53771383,0
+IWY.US,D,20190712,000000,86.0384,86.3103,85.885,86.2715,41987.303766436,0
+IWY.US,D,20190715,000000,86.4158,86.4557,86.2625,86.386,42153.99177584,0
+IWY.US,D,20190716,000000,86.377,86.5035,86.0095,86.0772,42867.938611301,0
+IWY.US,D,20190717,000000,86.1848,86.2426,85.6769,85.6769,25562.509972309,0
+IWY.US,D,20190718,000000,85.4439,85.878,85.1451,85.7446,32067.358917614,0
+IWY.US,D,20190719,000000,86.3581,86.3581,85.1113,85.1113,23956.882701,0
+IWY.US,D,20190722,000000,85.405,85.7994,85.405,85.657,37748.809262248,0
+IWY.US,D,20190723,000000,86.0574,86.1559,85.6431,86.1459,35650.146975171,0
+IWY.US,D,20190724,000000,85.901,86.5941,85.901,86.5542,50849.884314639,0
+IWY.US,D,20190725,000000,86.4258,86.4258,85.9547,85.9737,29473.6533255,0
+IWY.US,D,20190726,000000,86.4457,86.7963,86.3969,86.7395,29496.748652103,0
+IWY.US,D,20190729,000000,86.6897,86.9337,86.2575,86.5354,38987.923741795,0
+IWY.US,D,20190730,000000,85.9996,86.4238,85.9996,86.2226,23033.069636832,0
+IWY.US,D,20190731,000000,86.4059,86.5642,84.6033,85.2188,75441.386424937,0
+IWY.US,D,20190801,000000,85.3562,86.6758,84.7468,84.8494,54225.818577392,0
+IWY.US,D,20190802,000000,84.5167,84.5167,83.5438,84.0018,43322.81613094,0
+IWY.US,D,20190805,000000,82.4244,82.4244,80.5771,81.2841,79122.58065672,0
+IWY.US,D,20190806,000000,82.0629,82.5877,81.6047,82.4742,114042.71448227,0
+IWY.US,D,20190807,000000,81.7213,83.0578,81.0022,82.8616,57723.254340976,0
+IWY.US,D,20190808,000000,83.3884,84.6063,83.3227,84.5964,36150.211003383,0
+IWY.US,D,20190809,000000,84.3135,84.4998,83.5348,84.0616,57795.552754693,0
+IWY.US,D,20190812,000000,83.487,83.7877,82.8576,83.1743,40248.125258676,0
+IWY.US,D,20190813,000000,83.0867,84.9409,83.0867,84.6303,47810.3385046,0
+IWY.US,D,20190814,000000,83.4282,83.6313,82.1127,82.1217,127350.64332946,0
+IWY.US,D,20190815,000000,82.4244,82.5389,81.7512,82.3348,47661.725098624,0
+IWY.US,D,20190816,000000,83.0278,83.6862,83.018,83.5497,43669.246030003,0
+IWY.US,D,20190819,000000,84.5266,84.7955,84.3404,84.6063,43507.578743773,0
+IWY.US,D,20190820,000000,84.6362,84.7627,84.1582,84.1672,401360.62717414,0
+IWY.US,D,20190821,000000,84.9071,85.177,84.8055,84.9659,87334.475481466,0
+IWY.US,D,20190822,000000,85.2088,85.3273,84.2568,84.7915,48067.39953115,0
+IWY.US,D,20190823,000000,84.4968,85.0446,82.3536,82.5907,104503.3404501,0
+IWY.US,D,20190826,000000,83.4571,83.6125,82.9253,83.6125,143479.21445628,0
+IWY.US,D,20190827,000000,84.0915,84.1801,83.1444,83.3595,45912.505144515,0
+IWY.US,D,20190828,000000,83.0767,83.8226,82.7261,83.8166,59519.669092929,0
+IWY.US,D,20190829,000000,84.5964,85.1113,84.3733,84.9171,39017.043936208,0
+IWY.US,D,20190830,000000,85.3662,85.3662,84.3524,84.8005,38467.776820883,0
+IWY.US,D,20190903,000000,84.216,84.5068,83.8266,84.1015,119876.79481141,0
+IWY.US,D,20190904,000000,84.7915,85.0146,84.4779,84.9858,284479.19580882,0
+IWY.US,D,20190905,000000,85.8033,86.4079,85.6082,86.2625,70578.313957801,0
+IWY.US,D,20190906,000000,86.4059,86.4168,86.0932,86.1191,69145.399563705,0
+IWY.US,D,20190909,000000,86.4557,86.4557,85.2586,85.6281,165837.49889841,0
+IWY.US,D,20190910,000000,85.18,85.18,84.4301,85.16,48834.566032264,0
+IWY.US,D,20190911,000000,85.3174,85.8412,85.3174,85.8033,34373.87914413,0
+IWY.US,D,20190912,000000,86.3481,86.6897,86.2038,86.2038,37837.173990125,0
+IWY.US,D,20190913,000000,86.1459,86.2963,85.89,85.9199,64512.276217976,0
+IWY.US,D,20190916,000000,85.4837,85.7446,85.4349,85.6181,20133.099931053,0
+IWY.US,D,20190917,000000,85.657,86.0334,85.657,86.0244,174521.34170159,0
+IWY.US,D,20190918,000000,85.9497,86.134,85.2288,86.0872,89537.568810579,0
+IWY.US,D,20190919,000000,86.2426,86.7026,86.1998,86.3431,31748.040923695,0
+IWY.US,D,20190920,000000,86.5354,86.6339,85.5335,85.6181,46963.844577324,0
+IWY.US,D,20190923,000000,85.4249,85.7945,85.405,85.5504,106632.12707622,0
+IWY.US,D,20190924,000000,86.0304,86.2146,84.4291,84.7607,47884.645207586,0
+IWY.US,D,20190925,000000,84.7807,85.5146,84.1642,85.3652,34671.105956079,0
+IWY.US,D,20190926,000000,85.3065,85.4737,84.7308,85.2078,35099.87571521,0
+IWY.US,D,20190927,000000,85.5504,85.5504,84.0358,84.4649,37510.826983761,0
+IWY.US,D,20190930,000000,84.692,85.2875,84.692,85.0614,41068.511425443,0
+IWY.US,D,20191001,000000,85.4339,85.6331,84.2349,84.3285,95856.650998416,0
+IWY.US,D,20191002,000000,83.724,83.724,82.3686,82.8058,65261.36811566,0
+IWY.US,D,20191003,000000,82.7271,83.6952,81.9463,83.6952,41620.790974674,0
+IWY.US,D,20191004,000000,84.0367,85.2775,84.0367,84.9151,69780.018973004,0
+IWY.US,D,20191007,000000,84.6621,85.2088,84.5735,84.6333,34668.093522174,0
+IWY.US,D,20191008,000000,84.1642,84.3932,83.3814,83.3814,34280.493693078,0
+IWY.US,D,20191009,000000,84.1343,84.5904,83.9082,84.2717,39685.804263096,0
+IWY.US,D,20191010,000000,84.2807,85.0794,84.2807,84.7905,31583.361203562,0
+IWY.US,D,20191011,000000,85.6669,86.2963,85.6381,85.7168,55511.123710148,0
+IWY.US,D,20191014,000000,85.5992,85.9607,85.5992,85.7267,35156.107814768,0
+IWY.US,D,20191015,000000,86.0892,86.8381,86.0404,86.6837,42665.101395037,0
+IWY.US,D,20191016,000000,86.38,86.4687,85.9906,86.4487,61940.661807829,0
+IWY.US,D,20191017,000000,86.9078,86.9566,86.4825,86.6071,89270.466337679,0
+IWY.US,D,20191018,000000,86.5772,86.616,85.648,85.9309,39846.46740469,0
+IWY.US,D,20191021,000000,86.3322,86.5384,86.1091,86.5384,76053.914652266,0
+IWY.US,D,20191022,000000,86.6459,86.8003,85.7366,85.7456,34229.282316694,0
+IWY.US,D,20191023,000000,85.7267,85.9418,85.5504,85.882,89175.072597357,0
+IWY.US,D,20191024,000000,86.39,86.5324,86.0842,86.4885,42775.557304884,0
+IWY.US,D,20191025,000000,86.0792,86.9277,86.0792,86.8878,32232.038637749,0
+IWY.US,D,20191028,000000,87.2613,87.6587,87.2613,87.563,40473.053656908,0
+IWY.US,D,20191029,000000,87.583,87.7094,87.2414,87.3101,62578.293651033,0
+IWY.US,D,20191030,000000,87.358,87.8967,87.1149,87.7782,83285.764313286,0
+IWY.US,D,20191031,000000,87.9655,88.0431,87.349,87.6617,59937.393261074,0
+IWY.US,D,20191101,000000,88.062,88.4136,88.0401,88.3648,165604.5373431,0
+IWY.US,D,20191104,000000,88.7761,88.8746,88.5221,88.5709,50302.625488584,0
+IWY.US,D,20191105,000000,88.7959,88.7959,88.1775,88.3149,85554.127043672,0
+IWY.US,D,20191106,000000,88.4036,88.4524,88.0859,88.4524,57896.971362825,0
+IWY.US,D,20191107,000000,88.8836,89.1854,88.5868,88.7262,116474.75278815,0
+IWY.US,D,20191108,000000,88.7262,89.1177,88.5221,89.1177,67439.3578289,0
+IWY.US,D,20191111,000000,88.6964,89.0688,88.6775,89.0091,29768.871848179,0
+IWY.US,D,20191112,000000,89.1276,89.5947,89.1177,89.3317,65996.401988455,0
+IWY.US,D,20191113,000000,89.0688,89.5568,89.0688,89.4303,194368.26041168,0
+IWY.US,D,20191114,000000,89.2521,89.6086,89.1276,89.5409,52268.740683845,0
+IWY.US,D,20191115,000000,90.1832,90.3674,89.7998,90.3674,56326.48915374,0
+IWY.US,D,20191118,000000,90.2898,90.5856,90.1673,90.5029,45327.08882233,0
+IWY.US,D,20191119,000000,90.8475,90.8475,90.3974,90.6303,99614.160222456,0
+IWY.US,D,20191120,000000,90.4461,90.6891,89.6932,90.2022,68419.402992625,0
+IWY.US,D,20191121,000000,90.3287,90.3287,89.8287,89.996,52867.210886284,0
+IWY.US,D,20191122,000000,90.2022,90.2022,89.7232,90.0746,32703.986616182,0
+IWY.US,D,20191125,000000,90.3774,90.9739,90.3774,90.9739,56138.714107001,0
+IWY.US,D,20191126,000000,91.0496,91.3683,91.0496,91.2568,80686.033853361,0
+IWY.US,D,20191127,000000,91.5107,91.7637,91.3753,91.7448,57962.240764098,0
+IWY.US,D,20191129,000000,91.5984,91.6711,91.433,91.4918,32865.653902412,0
+IWY.US,D,20191202,000000,91.6273,91.6273,90.1623,90.4362,132544.07938151,0
+IWY.US,D,20191203,000000,89.3716,89.9561,89.1754,89.9561,53399.407542816,0
+IWY.US,D,20191204,000000,90.4063,90.5527,90.241,90.3674,56930.984223988,0
+IWY.US,D,20191205,000000,90.6901,90.6901,90.0946,90.5626,109704.80965922,0
+IWY.US,D,20191206,000000,91.208,91.4669,91.1383,91.3952,444347.05485237,0
+IWY.US,D,20191209,000000,91.3065,91.5446,91.1084,91.1084,53786.003227278,0
+IWY.US,D,20191210,000000,91.0795,91.2867,90.8475,90.9262,43755.60246861,0
+IWY.US,D,20191211,000000,91.0596,91.4529,91.0496,91.3653,109067.17781602,0
+IWY.US,D,20191212,000000,91.3265,92.2028,91.2707,91.921,59386.117856479,0
+IWY.US,D,20191213,000000,91.8324,92.2915,91.693,92.2058,59529.710539279,0
+IWY.US,D,20191216,000000,92.6898,93.1399,92.6898,93.0225,59875.136293706,0
+IWY.US,D,20191217,000000,93.13,93.1649,92.8751,92.9737,46056.097827315,0
+IWY.US,D,20191218,000000,93.1499,93.3341,93.0613,93.1181,48218.021226395,0
+IWY.US,D,20191219,000000,93.1997,93.7086,93.1997,93.7086,63184.797010552,0
+IWY.US,D,20191220,000000,94.079,94.2075,93.8918,94.0123,89591.792620868,0
+IWY.US,D,20191223,000000,94.3439,94.4236,94.2464,94.2743,94341.396744253,0
+IWY.US,D,20191224,000000,94.3938,94.3938,94.1488,94.2374,33812.562293184,0
+IWY.US,D,20191226,000000,94.3838,94.9913,94.3838,94.9913,54415.601913401,0
+IWY.US,D,20191227,000000,95.3538,95.3538,94.8857,95.081,75092.948236605,0
+IWY.US,D,20191230,000000,95.061,95.061,94.1189,94.4535,50650.059532281,0
+IWY.US,D,20191231,000000,94.2942,94.6198,94.079,94.6198,49723.234034208,0
+IWY.US,D,20200102,000000,95.2064,95.9214,95.056,95.9214,285346.77677343,0
+IWY.US,D,20200103,000000,94.7951,95.6675,94.7374,95.2362,77348.257086736,0
+IWY.US,D,20200106,000000,94.571,95.8577,94.5422,95.8129,66899.128015289,0
+IWY.US,D,20200107,000000,95.8129,95.8916,95.4733,95.6088,95955.057172642,0
+IWY.US,D,20200108,000000,95.561,96.7938,95.561,96.3527,56817.515880238,0
+IWY.US,D,20200109,000000,97.0976,97.3675,96.8506,97.2828,69468.734136164,0
+IWY.US,D,20200110,000000,97.5886,97.6473,97.0209,97.0876,67752.650955009,0
+IWY.US,D,20200113,000000,97.5199,98.0217,97.4013,98.0217,65808.626941716,0
+IWY.US,D,20200114,000000,98.0019,98.0894,97.47,97.5786,62476.875042901,0
+IWY.US,D,20200115,000000,97.7339,98.2946,97.732,97.962,67249.574492891,0
+IWY.US,D,20200116,000000,98.4977,98.911,98.3335,98.911,66579.81002137,0
+IWY.US,D,20200117,000000,99.1689,99.408,98.941,99.3681,87072.39373174,0
+IWY.US,D,20200121,000000,99.1789,99.5773,99.1491,99.408,61015.844599027,0
+IWY.US,D,20200122,000000,99.8165,99.996,99.418,99.4279,96312.532662689,0
+IWY.US,D,20200123,000000,99.3084,99.6072,99.0017,99.5972,53486.768126057,0
+IWY.US,D,20200124,000000,99.9262,99.9761,98.2668,98.6601,119669.94101662,0
+IWY.US,D,20200127,000000,96.7938,97.4063,96.3427,96.9412,81788.584662553,0
+IWY.US,D,20200128,000000,97.48,98.3783,97.2638,98.1383,76187.465888717,0
+IWY.US,D,20200129,000000,98.8613,99.1092,98.1184,98.5177,90550.750747259,0
+IWY.US,D,20200130,000000,97.9819,98.7497,97.6593,98.7198,84655.417595378,0
+IWY.US,D,20200131,000000,98.8812,98.8812,96.765,97.0309,119109.62831031,0
+IWY.US,D,20200203,000000,97.3914,98.5277,97.3914,98.2468,88300.462620302,0
+IWY.US,D,20200204,000000,99.4578,100.404,99.3781,100.175,69501.870909118,0
+IWY.US,D,20200205,000000,101.241,101.241,100.095,100.583,74141.019122657,0
+IWY.US,D,20200206,000000,101.081,101.459,100.812,101.459,54853.408974245,0
+IWY.US,D,20200207,000000,101.151,101.489,100.812,101.081,85387.439034268,0
+IWY.US,D,20200210,000000,100.752,102.256,100.752,102.256,144166.04938659,0
+IWY.US,D,20200211,000000,102.734,102.883,101.898,102.096,69381.373552922,0
+IWY.US,D,20200212,000000,102.675,103.053,102.446,103.013,65043.468729872,0
+IWY.US,D,20200213,000000,102.376,103.312,102.376,102.823,75596.024698723,0
+IWY.US,D,20200214,000000,103.013,103.232,102.794,103.202,92479.712591027,0
+IWY.US,D,20200218,000000,102.814,103.382,102.685,103.193,103528.31600955,0
+IWY.US,D,20200219,000000,103.75,104.138,103.6,103.94,70095.320388382,0
+IWY.US,D,20200220,000000,103.8,103.969,102.276,103.232,90647.148632216,0
+IWY.US,D,20200221,000000,102.595,102.764,101.241,101.619,123461.59115825,0
+IWY.US,D,20200224,000000,97.47,98.941,97.0309,97.6473,159170.98266688,0
+IWY.US,D,20200225,000000,98.4181,98.5924,94.5223,94.9026,377006.10319769,0
+IWY.US,D,20200226,000000,95.2652,96.8825,94.5123,95.0013,262898.11931415,0
+IWY.US,D,20200227,000000,92.5225,94.1936,90.3774,90.3774,334122.09827224,0
+IWY.US,D,20200228,000000,87.0861,90.6513,86.9685,90.5915,421739.74254076,0
+IWY.US,D,20200302,000000,91.7776,95.0998,90.4481,95.0998,264485.67198203,0
+IWY.US,D,20200303,000000,95.6476,96.5488,91.4072,92.0824,211196.72034906,0
+IWY.US,D,20200304,000000,94.1687,96.1296,93.2017,96.1296,97313.66486375,0
+IWY.US,D,20200305,000000,93.9048,94.8927,92.3662,92.8751,154414.34953105,0
+IWY.US,D,20200306,000000,89.9263,92.0724,89.279,91.5237,239407.15972378,0
+IWY.US,D,20200309,000000,85.3512,88.3488,81.9822,86.2625,245812.59835022,0
+IWY.US,D,20200310,000000,88.6327,90.0149,85.4996,90.0149,120530.49296878,0
+IWY.US,D,20200311,000000,87.7314,88.1835,84.9887,86.0085,194694.60741804,0
+IWY.US,D,20200312,000000,80.0034,83.4093,76.8574,78.3752,356200.22636122,0
+IWY.US,D,20200313,000000,82.5797,85.5962,78.675,85.3313,306596.48553857,0
+IWY.US,D,20200316,000000,76.6912,80.3858,75.2213,75.4862,326349.01465297,0
+IWY.US,D,20200317,000000,76.985,80.2464,75.3198,78.9836,529388.06398757,0
+IWY.US,D,20200318,000000,74.4872,77.1512,72.0573,76.5825,223399.08595316,0
+IWY.US,D,20200319,000000,75.5429,79.1001,74.1616,76.8863,557513.15106831,0
+IWY.US,D,20200320,000000,78.0047,78.6818,73.4396,73.4396,243594.44285158,0
+IWY.US,D,20200323,000000,73.0651,73.6636,70.4052,71.9697,360500.97783277,0
+IWY.US,D,20200324,000000,76.2002,78.66,75.6415,78.66,288509.83237358,0
+IWY.US,D,20200325,000000,79.4079,81.9932,77.8194,79.0543,225686.52743161,0
+IWY.US,D,20200326,000000,79.7595,83.8684,79.7595,83.6922,318359.03579255,0
+IWY.US,D,20200327,000000,81.4315,82.9253,80.3201,80.7423,195911.63071562,0
+IWY.US,D,20200330,000000,81.7751,83.8116,81.2981,83.5935,352374.435302,0
+IWY.US,D,20200331,000000,83.486,84.6551,82.4244,82.758,164283.08300348,0
+IWY.US,D,20200401,000000,79.9078,81.057,78.5026,79.15,327038.86201719,0
+IWY.US,D,20200402,000000,78.7984,80.822,78.4837,80.8121,258886.56149747,0
+IWY.US,D,20200403,000000,80.6159,81.059,78.6998,79.5941,139014.78740922,0
+IWY.US,D,20200406,000000,82.7481,85.6958,82.1784,85.3323,166589.60323,0
+IWY.US,D,20200407,000000,88.1815,88.2801,84.92,84.92,451515.64340139,0
+IWY.US,D,20200408,000000,86.1211,88.4723,85.1261,87.4446,455086.38172332,0
+IWY.US,D,20200409,000000,88.4086,88.6347,87.338,88.0262,282286.14392606,0
+IWY.US,D,20200413,000000,87.9086,88.3399,86.5224,88.1915,432161.75970706,0
+IWY.US,D,20200414,000000,90.237,91.8752,89.7739,91.7109,225077.01163818,0
+IWY.US,D,20200415,000000,90.0498,91.1104,89.6375,90.5208,238232.31050086,0
+IWY.US,D,20200416,000000,91.2,91.9768,90.3545,91.6123,121923.24157748,0
+IWY.US,D,20200417,000000,93.6767,93.6767,91.7009,92.9885,274937.81348738,0
+IWY.US,D,20200420,000000,92.2228,92.9787,91.6611,91.7109,209852.17068285,0
+IWY.US,D,20200421,000000,90.6293,90.6293,88.1337,88.5181,126775.26845363,0
+IWY.US,D,20200422,000000,90.4232,91.437,89.9611,90.8574,360313.20278603,0
+IWY.US,D,20200423,000000,91.446,92.4677,90.7778,90.9062,123998.80853795,0
+IWY.US,D,20200424,000000,91.2388,92.3791,90.704,92.3293,285423.09176569,0
+IWY.US,D,20200427,000000,93.1858,93.3611,92.7426,93.0862,158515.27622024,0
+IWY.US,D,20200428,000000,94.0014,94.2075,91.5247,91.6223,119672.95345052,0
+IWY.US,D,20200429,000000,93.7454,94.8648,93.2366,94.4236,131486.71508089,0
+IWY.US,D,20200430,000000,94.5023,94.9286,93.8888,94.6009,354555.43744914,0
+IWY.US,D,20200501,000000,92.7326,93.6309,91.8882,92.1641,157373.56377029,0
+IWY.US,D,20200504,000000,91.6024,93.0474,91.4559,93.0474,238740.40768616,0
+IWY.US,D,20200505,000000,93.9416,95.1805,93.862,94.1677,186234.68886846,0
+IWY.US,D,20200506,000000,94.8349,95.1507,94.1727,94.2464,329741.01522988,0
+IWY.US,D,20200507,000000,95.4166,95.7292,94.9634,95.3568,142658.82828951,0
+IWY.US,D,20200508,000000,96.2132,96.5807,95.9006,96.4871,105578.77935415,0
+IWY.US,D,20200511,000000,95.9364,97.72,95.8129,97.2818,163144.38298743,0
+IWY.US,D,20200512,000000,97.7061,97.8823,95.4763,95.4763,333011.51430596,0
+IWY.US,D,20200513,000000,95.4763,96.2033,93.1459,94.1478,166571.52862658,0
+IWY.US,D,20200514,000000,93.5493,95.082,92.8023,95.073,184385.05445085,0
+IWY.US,D,20200515,000000,94.2643,95.9065,93.9815,95.9065,794296.48086093,0
+IWY.US,D,20200518,000000,97.8823,98.2766,97.224,97.8624,171730.82376102,0
+IWY.US,D,20200519,000000,97.8126,98.6222,97.3217,97.3217,423934.8027128,0
+IWY.US,D,20200520,000000,98.7198,99.1192,98.5077,98.9618,324310.60104398,0
+IWY.US,D,20200521,000000,99.0614,99.2686,97.8923,98.1184,190663.97085329,0
+IWY.US,D,20200522,000000,98.2169,98.6024,97.7061,98.5177,310302.78338622,0
+IWY.US,D,20200526,000000,100.514,100.514,98.5436,98.6899,184687.30198598,0
+IWY.US,D,20200527,000000,98.9011,99.3483,96.9442,99.3084,209855.18311675,0
+IWY.US,D,20200528,000000,99.418,100.942,99.2586,99.5075,164621.47974547,0
+IWY.US,D,20200529,000000,99.5275,100.474,98.7398,100.224,133576.34006625,0
+IWY.US,D,20200601,000000,100.224,100.822,99.9163,100.752,299567.47309381,0
+IWY.US,D,20200602,000000,100.981,101.419,100.115,101.419,187132.39417212,0
+IWY.US,D,20200603,000000,101.918,102.276,101.499,102.047,150637.76155894,0
+IWY.US,D,20200604,000000,101.828,102.236,100.593,101.111,188605.47435161,0
+IWY.US,D,20200605,000000,102.076,103.58,101.758,103.302,156768.06455541,0
+IWY.US,D,20200608,000000,103.6,104.258,102.913,104.258,132257.89816054,0
+IWY.US,D,20200609,000000,103.82,105.035,103.81,104.607,124077.13181948,0
+IWY.US,D,20200610,000000,105.154,106.091,104.865,105.462,182690.05830703,0
+IWY.US,D,20200611,000000,103.212,103.68,99.7667,99.7667,319295.90273697,0
+IWY.US,D,20200612,000000,102.475,102.515,99.0515,100.822,208160.18697293,0
+IWY.US,D,20200615,000000,98.7896,102.008,98.7497,101.599,138798.8963127,0
+IWY.US,D,20200616,000000,104.178,104.427,102.206,103.88,205235.11365127,0
+IWY.US,D,20200617,000000,104.377,104.716,103.69,103.93,197806.4516418,0
+IWY.US,D,20200618,000000,103.561,104.168,103.352,104.108,260490.1804795,0
+IWY.US,D,20200619,000000,105.384,105.384,103.222,103.81,226304.07638211,0
+IWY.US,D,20200622,000000,103.78,105.025,103.59,104.995,106194.32001538,0
+IWY.US,D,20200623,000000,105.991,106.847,105.702,105.951,89910.106470151,0
+IWY.US,D,20200624,000000,105.622,105.901,102.983,103.57,130579.97247552,0
+IWY.US,D,20200625,000000,103.59,104.785,102.645,104.726,193926.43677229,0
+IWY.US,D,20200626,000000,104.597,104.597,101.908,102.047,178050.91009349,0
+IWY.US,D,20200629,000000,102.146,103.212,101.121,103.212,84888.37915069,0
+IWY.US,D,20200630,000000,103.183,105.294,103.183,104.975,104770.442923,0
+IWY.US,D,20200701,000000,105.144,106.976,105.124,106.559,118430.82653707,0
+IWY.US,D,20200702,000000,107.474,108.092,106.986,107.066,153718.47729902,0
+IWY.US,D,20200706,000000,108.45,109.815,108.45,109.585,191508.4564913,0
+IWY.US,D,20200707,000000,109.367,110.592,108.68,108.81,136400.9989244,0
+IWY.US,D,20200708,000000,109.427,110.223,108.848,110.223,261569.63596209,0
+IWY.US,D,20200709,000000,110.95,110.98,109.048,110.691,128826.73594287,0
+IWY.US,D,20200710,000000,110.711,111.249,109.447,111.229,114518.67903924,0
+IWY.US,D,20200713,000000,112.384,113.579,108.938,109.168,1252757.7927024,0
+IWY.US,D,20200714,000000,108.62,110.352,107.236,110.303,209663.39149147,0
+IWY.US,D,20200715,000000,111.219,111.399,109.407,110.542,204599.49009734,0
+IWY.US,D,20200716,000000,109.467,109.925,108.67,109.665,141602.46813353,0
+IWY.US,D,20200717,000000,110.134,110.193,109.058,109.905,120538.52612586,0
+IWY.US,D,20200720,000000,109.994,112.941,109.615,112.663,110893.71690702,0
+IWY.US,D,20200721,000000,113.46,113.46,111.239,111.657,203779.10393057,0
+IWY.US,D,20200722,000000,111.707,112.394,111.229,112.274,180582.35871824,0
+IWY.US,D,20200723,000000,112.156,112.494,108.938,109.427,140959.81556715,0
+IWY.US,D,20200724,000000,108.181,109.457,107.266,108.898,152654.08398595,0
+IWY.US,D,20200727,000000,109.387,110.691,109.227,110.502,261546.54063549,0
+IWY.US,D,20200728,000000,110.402,110.682,109.397,109.516,87045.281826595,0
+IWY.US,D,20200729,000000,110.014,111.05,110.014,110.751,260201.99096927,0
+IWY.US,D,20200730,000000,109.785,111.329,109.337,111.089,69056.030691194,0
+IWY.US,D,20200731,000000,113.191,113.191,111.309,113.181,105207.24583922,0
+IWY.US,D,20200803,000000,114.217,114.914,114.117,114.635,89875.965552562,0
+IWY.US,D,20200804,000000,114.535,114.914,114.028,114.914,147208.60763054,0
+IWY.US,D,20200805,000000,115.392,115.69,115.023,115.65,84003.727727286,0
+IWY.US,D,20200806,000000,115.63,117.284,115.382,117.214,73959.268943729,0
+IWY.US,D,20200807,000000,116.985,117.174,115.153,115.989,121250.46467205,0
+IWY.US,D,20200810,000000,116.229,116.307,114.316,115.581,312313.08094542,0
+IWY.US,D,20200811,000000,115.332,115.67,113.569,113.718,102330.37146004,0
+IWY.US,D,20200812,000000,114.495,116.597,114.495,116.249,71669.819176008,0
+IWY.US,D,20200813,000000,116.627,117.603,116.407,116.796,83744.658411465,0
+IWY.US,D,20200814,000000,116.886,116.985,116.179,116.677,68907.417285219,0
+IWY.US,D,20200817,000000,117.284,117.931,117.284,117.772,89291.553375013,0
+IWY.US,D,20200818,000000,118.161,119.026,117.662,118.798,174417.91480419,0
+IWY.US,D,20200819,000000,119.056,119.425,118.22,118.379,86126.489485603,0
+IWY.US,D,20200820,000000,117.941,120.043,117.941,119.893,81101.749732236,0
+IWY.US,D,20200821,000000,119.983,120.929,119.903,120.8,85261.920954897,0
+IWY.US,D,20200824,000000,122.323,122.452,120.62,121.487,134865.66177755,0
+IWY.US,D,20200825,000000,121.447,122.402,120.989,122.402,123907.43137617,0
+IWY.US,D,20200826,000000,123.149,125.251,123.079,125.251,91744.678718232,0
+IWY.US,D,20200827,000000,125.51,126.097,124.166,125.002,110042.20225657,0
+IWY.US,D,20200828,000000,125.788,125.938,125.111,125.788,89458.241384417,0
+IWY.US,D,20200831,000000,126.038,127.262,125.818,126.585,132598.3031918,0
+IWY.US,D,20200901,000000,127.542,128.378,127.024,128.318,281917.62284503,0
+IWY.US,D,20200902,000000,129.603,129.871,127.352,129.603,132577.21615446,0
+IWY.US,D,20200903,000000,127.919,127.969,122.124,123.279,242752.96964748,0
+IWY.US,D,20200904,000000,122.662,123.816,116.856,121.507,245649.92691935,0
+IWY.US,D,20200908,000000,117.483,119.555,116.407,116.627,238922.15786508,0
+IWY.US,D,20200909,000000,118.808,121.048,118.161,120.092,240215.49615492,0
+IWY.US,D,20200910,000000,121.227,121.586,117.114,117.553,166698.05085058,0
+IWY.US,D,20200911,000000,118.578,118.708,115.81,117.015,150610.6496538,0
+IWY.US,D,20200914,000000,118.868,119.773,118.28,118.918,119724.16482691,0
+IWY.US,D,20200915,000000,120.52,121.048,119.645,120.361,148062.13057026,0
+IWY.US,D,20200916,000000,120.72,120.77,118.519,118.568,107360.13193658,0
+IWY.US,D,20200917,000000,116.179,117.752,115.73,116.965,316800.60331908,0
+IWY.US,D,20200918,000000,117.662,117.662,114.217,115.492,88012.273110067,0
+IWY.US,D,20200921,000000,112.961,115.67,112.643,115.67,277359.81034692,0
+IWY.US,D,20200922,000000,116.776,117.742,115.362,117.533,103550.40719152,0
+IWY.US,D,20200923,000000,117.613,117.613,113.878,114.197,152530.57419585,0
+IWY.US,D,20200924,000000,113.161,115.959,113.151,114.575,118655.7549353,0
+IWY.US,D,20200925,000000,114.715,117.404,114.217,117.174,158611.6741052,0
+IWY.US,D,20200928,000000,119.176,119.176,118.2,119.106,169534.75944435,0
+IWY.US,D,20200929,000000,119.076,119.315,118.588,118.718,75380.133602204,0
+IWY.US,D,20200930,000000,118.778,120.969,118.778,119.753,92894.424325268,0
+IWY.US,D,20201001,000000,120.939,121.367,120.45,121.118,483466.52154134,0
+IWY.US,D,20201002,000000,118.558,120.182,118.24,118.439,340893.04554581,0
+IWY.US,D,20201005,000000,119.345,120.949,119.276,120.859,855392.65703075,0
+IWY.US,D,20201006,000000,120.69,121.118,118.319,118.648,154484.63965549,0
+IWY.US,D,20201007,000000,119.713,121.048,119.713,120.78,754522.31186995,0
+IWY.US,D,20201008,000000,121.745,121.745,121.038,121.337,122697.43709103,0
+IWY.US,D,20201009,000000,121.905,123.229,121.875,123.229,124042.99090189,0
+IWY.US,D,20201012,000000,124.743,127.252,124.454,126.177,214675.07736458,0
+IWY.US,D,20201013,000000,126.675,126.904,125.36,125.908,122545.81125116,0
+IWY.US,D,20201014,000000,126.197,126.555,124.175,124.942,282016.02901926,0
+IWY.US,D,20201015,000000,123.05,124.315,122.751,124.056,161952.46330574,0
+IWY.US,D,20201016,000000,124.843,125.52,123.508,123.648,165081.37798828,0
+IWY.US,D,20201019,000000,124.295,124.753,121.237,121.527,100084.09991162,0
+IWY.US,D,20201020,000000,121.964,123.249,121.347,122.094,96313.536807324,0
+IWY.US,D,20201021,000000,121.974,122.991,121.676,122.044,82402.117034517,0
+IWY.US,D,20201022,000000,122.064,122.204,120.351,121.497,83295.805759636,0
+IWY.US,D,20201023,000000,121.954,122.124,120.999,122.124,60906.392833816,0
+IWY.US,D,20201026,000000,121.038,122.004,118.608,120.172,336481.8381644,0
+IWY.US,D,20201027,000000,120.421,121.237,120.122,120.839,171142.39500493,0
+IWY.US,D,20201028,000000,118.409,118.708,115.9,115.979,197516.25384229,0
+IWY.US,D,20201029,000000,116.686,118.947,116.307,117.632,187475.81163728,0
+IWY.US,D,20201030,000000,116.696,116.985,113.738,115.053,257258.84304419,0
+IWY.US,D,20201102,000000,115.989,116.886,114.217,115.462,121758.56185734,0
+IWY.US,D,20201103,000000,116.557,118.3,115.84,117.374,159335.66238701,0
+IWY.US,D,20201104,000000,121.158,123.648,120.6,122.662,244604.61235436,0
+IWY.US,D,20201105,000000,125.51,126.067,124.743,125.53,165935.90507264,0
+IWY.US,D,20201106,000000,125.211,125.908,123.678,125.57,90503.555949416,0
+IWY.US,D,20201109,000000,128.249,128.249,123.289,123.488,227273.07595485,0
+IWY.US,D,20201110,000000,122.592,122.881,120.5,121.656,218436.60316716,0
+IWY.US,D,20201111,000000,122.921,124.175,122.582,124.006,137232.43068216,0
+IWY.US,D,20201112,000000,124.046,124.553,122.801,123.249,290773.17438079,0
+IWY.US,D,20201113,000000,123.956,124.345,122.801,124.116,82056.691280088,0
+IWY.US,D,20201116,000000,124.146,124.913,123.996,124.733,155135.32537896,0
+IWY.US,D,20201117,000000,124.793,125.022,124.235,124.405,103565.46936104,0
+IWY.US,D,20201118,000000,124.325,124.743,123.349,123.379,151722.23776471,0
+IWY.US,D,20201119,000000,123.349,124.175,122.821,124.006,205530.33217395,0
+IWY.US,D,20201120,000000,124.026,124.126,122.931,122.971,267349.49248095,0
+IWY.US,D,20201123,000000,123.578,123.926,122.064,122.981,116541.02633406,0
+IWY.US,D,20201124,000000,123.508,124.653,122.841,124.474,240851.11970885,0
+IWY.US,D,20201125,000000,124.843,125.221,124.583,125.101,316326.64705138,0
+IWY.US,D,20201127,000000,125.828,126.217,125.55,125.878,99650.309429314,0
+IWY.US,D,20201130,000000,125.878,125.998,124.106,125.858,165320.3644114,0
+IWY.US,D,20201201,000000,127.074,128.029,126.595,127.502,148875.48772457,0
+IWY.US,D,20201202,000000,126.854,127.362,125.998,127.163,257772.96509729,0
+IWY.US,D,20201203,000000,127.272,127.929,126.745,127.123,146923.43055421,0
+IWY.US,D,20201204,000000,127.282,127.741,127.034,127.741,84073.013707098,0
+IWY.US,D,20201207,000000,127.771,128.388,127.741,128.269,88266.321702714,0
+IWY.US,D,20201208,000000,127.969,128.716,127.382,128.497,107935.50681241,0
+IWY.US,D,20201209,000000,128.766,128.766,125.948,126.347,89125.869510243,0
+IWY.US,D,20201210,000000,125.729,127.024,125.291,126.555,59558.830733693,0
+IWY.US,D,20201211,000000,125.938,126.327,124.992,126.327,92977.768329971,0
+IWY.US,D,20201214,000000,126.894,127.81,126.605,126.675,72577.565926016,0
+IWY.US,D,20201215,000000,127.81,128.079,126.765,128.079,59416.242195528,0
+IWY.US,D,20201216,000000,128.189,129.254,127.83,128.946,74676.228213094,0
+IWY.US,D,20201217,000000,129.763,130.051,129.414,129.921,69416.518615146,0
+IWY.US,D,20201218,000000,130.3,130.3,128.597,129.483,92653.429612877,0
+IWY.US,D,20201221,000000,128.348,129.593,127.192,129.503,84305.97526241,0
+IWY.US,D,20201222,000000,129.783,130.121,128.916,129.822,192231.44062847,0
+IWY.US,D,20201223,000000,130.17,130.17,129.155,129.164,163371.31967494,0
+IWY.US,D,20201224,000000,129.463,130.041,129.364,129.783,70333.30266687,0
+IWY.US,D,20201228,000000,130.937,131.694,130.32,131.535,91030.731882772,0
+IWY.US,D,20201229,000000,132.152,132.302,131.137,131.315,147102.16829924,0
+IWY.US,D,20201230,000000,131.903,131.903,131.047,131.067,100582.15565056,0
+IWY.US,D,20201231,000000,131.236,131.664,130.628,131.515,70455.808312335,0
+IWY.US,D,20210104,000000,132.122,132.122,127.83,129.583,192434.27784474,0
+IWY.US,D,20210105,000000,129.125,130.43,129.125,130.26,226334.20072116,0
+IWY.US,D,20210106,000000,128.428,130.22,127.741,128.438,159363.7784368,0
+IWY.US,D,20210107,000000,129.493,131.575,129.493,131.246,175403.98483572,0
+IWY.US,D,20210108,000000,132.142,132.64,131.017,132.61,367102.22466303,0
+IWY.US,D,20210111,000000,131.295,131.794,130.51,130.678,173889.73472619,0
+IWY.US,D,20210112,000000,130.718,130.957,129.204,130.141,167218.19777149,0
+IWY.US,D,20210113,000000,130.111,131.445,130.111,131.117,145378.051961,0
+IWY.US,D,20210114,000000,131.236,131.365,129.553,129.703,91430.381447489,0
+IWY.US,D,20210115,000000,129.812,130.17,128.706,129.045,547874.36671728,0
+IWY.US,D,20210119,000000,129.931,130.698,129.344,130.48,224039.73023026,0
+IWY.US,D,20210120,000000,131.864,134.084,131.804,133.626,136557.64548746,0
+IWY.US,D,20210121,000000,134.284,134.991,134.004,134.721,162332.02997775,0
+IWY.US,D,20210122,000000,134.214,135.15,134.204,134.573,115085.01661337,0
+IWY.US,D,20210125,000000,135.966,136.375,133.397,135.917,112834.72848641,0
+IWY.US,D,20210126,000000,136.325,136.455,135.598,136.126,77873.424730823,0
+IWY.US,D,20210127,000000,135.21,135.21,131.804,132.809,128879.95560851,0
+IWY.US,D,20210128,000000,133.327,135.309,133.159,133.287,445532.94966626,0
+IWY.US,D,20210129,000000,132.56,132.63,129.593,130.4,104098.67016221,0
+IWY.US,D,20210201,000000,131.555,133.626,131.037,133.168,575407.00846339,0
+IWY.US,D,20210202,000000,134.523,135.708,134.523,135.11,122423.30560569,0
+IWY.US,D,20210203,000000,136.106,136.185,134.971,134.971,87448.947969851,0
+IWY.US,D,20210204,000000,135.618,136.345,135.05,136.345,63984.096139984,0
+IWY.US,D,20210205,000000,136.723,137.052,136.106,136.703,63864.602928423,0
+IWY.US,D,20210208,000000,137.242,137.38,136.594,137.282,84760.85278205,0
+IWY.US,D,20210209,000000,136.833,137.64,136.833,137.092,67381.117440072,0
+IWY.US,D,20210210,000000,137.929,137.929,135.847,136.803,160862.9663768,0
+IWY.US,D,20210211,000000,137.55,137.64,136.653,137.33,83770.766171975,0
+IWY.US,D,20210212,000000,136.982,137.879,136.653,137.879,78119.440166389,0
+IWY.US,D,20210216,000000,138.237,138.337,137.012,137.4,194090.11234779,0
+IWY.US,D,20210217,000000,136.255,137.172,135.897,137.172,196548.25841419,0
+IWY.US,D,20210218,000000,136.006,136.883,135.15,136.673,88587.647985902,0
+IWY.US,D,20210219,000000,137.082,137.082,135.279,135.448,74467.366129021,0
+IWY.US,D,20210222,000000,133.924,134.154,132.77,132.839,111465.07520431,0
+IWY.US,D,20210223,000000,131.017,133.277,129.045,132.57,192716.44248716,0
+IWY.US,D,20210224,000000,131.794,133.666,130.768,133.576,81506.420020127,0
+IWY.US,D,20210225,000000,132.461,133.417,128.976,129.483,100970.75962429,0
+IWY.US,D,20210226,000000,130.738,131.605,128.846,129.832,124004.83340576,0
+IWY.US,D,20210301,000000,131.774,133.387,131.266,133.178,112901.00203231,0
+IWY.US,D,20210302,000000,133.457,133.457,131.615,131.645,115749.76036171,0
+IWY.US,D,20210303,000000,131.037,131.515,128.249,128.249,137540.7030851,0
+IWY.US,D,20210304,000000,128.139,129.533,125.052,126.436,151968.25320028,0
+IWY.US,D,20210305,000000,127.89,128.746,124.305,128.487,139533.9301855,0
+IWY.US,D,20210308,000000,128.408,129.284,125.67,125.788,123823.08322683,0
+IWY.US,D,20210309,000000,128.378,130.598,128.378,129.812,238813.71024451,0
+IWY.US,D,20210310,000000,131.286,131.286,129.573,129.703,157528.20204407,0
+IWY.US,D,20210311,000000,131.515,132.78,131.117,132.272,124747.90043564,0
+IWY.US,D,20210312,000000,130.678,131.465,130.021,131.375,156069.17988947,0
+IWY.US,D,20210315,000000,131.475,132.511,130.917,132.511,78154.585228614,0
+IWY.US,D,20210316,000000,133.327,134.373,132.63,133.149,178069.98884156,0
+IWY.US,D,20210317,000000,131.923,134.004,131.415,133.227,105536.60527948,0
+IWY.US,D,20210318,000000,131.585,131.983,129.891,130.071,69229.747713043,0
+IWY.US,D,20210319,000000,130.27,130.688,129.254,130.25,232234.55459622,0
+IWY.US,D,20210322,000000,130.738,132.849,130.738,132.252,56404.812435267,0
+IWY.US,D,20210323,000000,132.57,133.497,131.824,132.023,289955.80064792,0
+IWY.US,D,20210324,000000,132.402,132.471,130.34,130.34,63585.450719903,0
+IWY.US,D,20210325,000000,129.812,130.728,128.886,130.25,167920.09487133,0
+IWY.US,D,20210326,000000,130.21,132.302,130.21,132.142,158855.6812515,0
+IWY.US,D,20210329,000000,131.903,132.75,131.077,132.392,86430.745309997,0
+IWY.US,D,20210330,000000,131.814,131.814,130.848,131.535,93685.690297621,0
+IWY.US,D,20210331,000000,132.262,133.934,132.262,133.227,113951.33732049,0
+IWY.US,D,20210401,000000,134.483,135.22,134.483,135.22,84220.622968439,0
+IWY.US,D,20210405,000000,136.295,138.097,136.126,137.869,233963.69165763,0
+IWY.US,D,20210406,000000,137.879,138.367,137.48,137.739,278572.81706596,0
+IWY.US,D,20210407,000000,137.6,138.626,137.46,138.406,128178.05850867,0
+IWY.US,D,20210408,000000,139.472,139.841,139.283,139.771,92690.58296437,0
+IWY.US,D,20210409,000000,139.581,141.175,139.313,141.175,136478.3180613,0
+IWY.US,D,20210412,000000,140.638,141.345,140.458,141.215,151768.42841792,0
+IWY.US,D,20210413,000000,141.413,142.838,141.413,142.599,84606.214508265,0
+IWY.US,D,20210414,000000,142.748,142.748,140.746,140.936,257935.63652815,0
+IWY.US,D,20210415,000000,142.34,143.395,142.012,143.366,127463.10752858,0
+IWY.US,D,20210416,000000,143.724,143.724,142.758,143.495,90005.500210474,0
+IWY.US,D,20210419,000000,143.007,143.445,142.051,142.559,68018.749283274,0
+IWY.US,D,20210420,000000,142.24,142.878,141.085,141.852,71092.436010903,0
+IWY.US,D,20210421,000000,141.563,142.828,141.095,142.828,85031.97183349,0
+IWY.US,D,20210422,000000,142.47,142.977,140.756,141.135,164440.73371118,0
+IWY.US,D,20210423,000000,141.623,143.455,141.553,142.937,75120.060141749,0
+IWY.US,D,20210426,000000,143.187,143.694,142.808,143.585,401789.39693327,0
+IWY.US,D,20210427,000000,143.814,143.814,142.927,143.237,70725.923219141,0
+IWY.US,D,20210428,000000,143.097,143.684,142.788,142.858,90513.597395766,0
+IWY.US,D,20210429,000000,144.332,144.471,142.111,143.415,72632.79388094,0
+IWY.US,D,20210430,000000,142.39,143.386,142.39,142.579,139381.30020099,0
+IWY.US,D,20210503,000000,143.267,143.635,142.081,142.19,88269.334136618,0
+IWY.US,D,20210504,000000,141.374,141.374,138.705,140.089,151864.82630287,0
+IWY.US,D,20210505,000000,140.886,140.886,139.512,139.711,265558.09845218,0
+IWY.US,D,20210506,000000,139.631,140.746,138.964,140.716,122331.9284439,0
+IWY.US,D,20210507,000000,141.643,142.49,141.384,141.693,110529.21240453,0
+IWY.US,D,20210510,000000,141.155,141.155,138.735,138.775,123324.02334325,0
+IWY.US,D,20210511,000000,136.544,138.486,136.315,138.267,99506.716746514,0
+IWY.US,D,20210512,000000,136.335,137.102,134.582,134.801,128125.84298766,0
+IWY.US,D,20210513,000000,135.917,137.142,135.329,136.225,195720.84323498,0
+IWY.US,D,20210514,000000,137.52,138.974,137.45,138.685,85767.005706285,0
+IWY.US,D,20210517,000000,138.257,138.267,137.112,138.137,71902.78073132,0
+IWY.US,D,20210518,000000,138.357,138.675,137.042,137.152,70242.929649723,0
+IWY.US,D,20210519,000000,134.981,137.162,134.981,137.112,62009.947787643,0
+IWY.US,D,20210520,000000,137.59,139.681,137.59,139.303,328680.63849536,0
+IWY.US,D,20210521,000000,139.781,139.891,138.446,138.486,94091.364730147,0
+IWY.US,D,20210524,000000,139.442,141.006,139.442,140.628,52174.351088158,0
+IWY.US,D,20210525,000000,141.245,141.453,140.468,140.776,137371.00264178,0
+IWY.US,D,20210526,000000,141.026,141.315,140.746,141.016,83002.595526226,0
+IWY.US,D,20210527,000000,141.075,141.265,140.368,140.368,102359.49165445,0
+IWY.US,D,20210528,000000,140.906,141.443,140.608,140.696,64428.932213274,0
+IWY.US,D,20210601,000000,141.295,141.295,139.781,139.99,67739.597074754,0
+IWY.US,D,20210602,000000,140.239,140.736,139.881,140.328,70891.60708391,0
+IWY.US,D,20210603,000000,139.432,139.801,138.636,139.203,41092.610896682,0
+IWY.US,D,20210604,000000,139.99,141.335,139.98,141.275,56057.378391568,0
+IWY.US,D,20210607,000000,141.135,141.703,140.886,141.673,101009.92126505,0
+IWY.US,D,20210608,000000,142.18,142.609,141.215,141.723,65179.028255593,0
+IWY.US,D,20210609,000000,142.45,142.689,141.802,141.922,41698.110111566,0
+IWY.US,D,20210610,000000,142.101,143.336,142.101,143.336,65719.258069204,0
+IWY.US,D,20210611,000000,143.376,143.545,143.037,143.515,59056.75841621,0
+IWY.US,D,20210614,000000,143.734,144.949,143.356,144.949,57184.028672,0
+IWY.US,D,20210615,000000,144.939,144.939,144.004,144.182,55841.487295051,0
+IWY.US,D,20210616,000000,144.461,144.731,142.39,143.615,62724.898767737,0
+IWY.US,D,20210617,000000,143.177,145.686,143.177,145.368,97527.547670997,0
+IWY.US,D,20210618,000000,144.591,145.039,144.102,144.242,96367.760617613,0
+IWY.US,D,20210621,000000,144.531,145.596,143.625,145.457,72986.252792447,0
+IWY.US,D,20210622,000000,145.507,146.971,145.477,146.762,134067.36679274,0
+IWY.US,D,20210623,000000,146.851,147.27,146.533,146.782,105811.74090946,0
+IWY.US,D,20210624,000000,147.787,148.195,147.3,147.548,75808.903361334,0
+IWY.US,D,20210625,000000,147.837,147.967,147.23,147.538,77133.370134853,0
+IWY.US,D,20210628,000000,148.107,148.962,148.027,148.932,129907.19557008,0
+IWY.US,D,20210629,000000,148.942,149.58,148.724,149.53,51512.619773716,0
+IWY.US,D,20210630,000000,149.262,149.58,149.082,149.311,418982.36137315,0
+IWY.US,D,20210701,000000,149.212,149.809,149.002,149.809,99912.39117904,0
+IWY.US,D,20210702,000000,150.436,151.781,150.377,151.671,63132.581489534,0
+IWY.US,D,20210706,000000,152.01,152.687,151.173,152.657,114339.94129422,0
+IWY.US,D,20210707,000000,153.444,153.484,152.438,153.265,238252.39339356,0
+IWY.US,D,20210708,000000,150.924,152.717,150.586,152.308,167684.12088211,0
+IWY.US,D,20210709,000000,152.219,153.534,152.18,153.365,93059.104045402,0
+IWY.US,D,20210712,000000,153.882,154.211,153.365,153.952,79551.35041585,0
+IWY.US,D,20210713,000000,153.703,155.137,153.583,153.892,126691.92444893,0
+IWY.US,D,20210714,000000,154.997,155.326,154.201,154.529,84089.080021258,0
+IWY.US,D,20210715,000000,154.51,154.51,152.887,153.683,95133.666861241,0
+IWY.US,D,20210716,000000,154.191,154.44,152.438,152.598,161816.90378001,0
+IWY.US,D,20210719,000000,150.845,151.124,149.779,150.766,167068.58022088,0
+IWY.US,D,20210720,000000,151.363,153.494,150.676,152.887,131542.94718044,0
+IWY.US,D,20210721,000000,153.015,153.942,152.867,153.942,188847.47320864,0
+IWY.US,D,20210722,000000,154.112,155.107,153.952,155.087,69589.23149236,0
+IWY.US,D,20210723,000000,156.023,157.448,155.654,157.328,124562.13367816,0
+IWY.US,D,20210726,000000,157.208,157.636,156.77,157.597,72579.574215287,0
+IWY.US,D,20210727,000000,157.338,157.418,154.38,155.934,145246.50901381,0
+IWY.US,D,20210728,000000,156.322,156.85,155.306,156.063,95826.526659367,0
+IWY.US,D,20210729,000000,155.864,156.731,155.864,156.243,74235.408718344,0
+IWY.US,D,20210730,000000,154.589,155.356,154.35,155.017,117180.66646654,0
+IWY.US,D,20210802,000000,155.894,155.894,154.659,154.849,84780.935674749,0
+IWY.US,D,20210803,000000,155.177,155.944,154.141,155.944,74397.076004574,0
+IWY.US,D,20210804,000000,155.874,156.372,155.516,156.004,61289.976084372,0
+IWY.US,D,20210805,000000,156.322,157.109,156.213,157.109,143091.61462718,0
+IWY.US,D,20210806,000000,156.721,156.999,156.183,156.501,53659.481003272,0
+IWY.US,D,20210809,000000,156.721,156.84,156.163,156.571,650745.97213556,0
+IWY.US,D,20210810,000000,156.82,156.94,155.576,155.814,86011.012852581,0
+IWY.US,D,20210811,000000,156.342,156.531,155.157,155.526,58701.291215432,0
+IWY.US,D,20210812,000000,155.506,156.411,155.097,156.352,104598.73419042,0
+IWY.US,D,20210813,000000,156.611,157.019,156.411,156.92,70669.691119583,0
+IWY.US,D,20210816,000000,156.481,157.527,155.147,157.527,78493.986115232,0
+IWY.US,D,20210817,000000,156.372,156.681,155.087,156.063,97054.595547929,0
+IWY.US,D,20210818,000000,155.694,156.491,154.33,154.49,193414.32300846,0
+IWY.US,D,20210819,000000,153.424,155.724,153.145,155.127,107310.92884946,0
+IWY.US,D,20210820,000000,155.566,156.9,155.566,156.8,150820.51588251,0
+IWY.US,D,20210823,000000,157.178,159.05,157.148,158.682,108060.02074715,0
+IWY.US,D,20210824,000000,159.01,159.16,158.633,158.782,52406.308498835,0
+IWY.US,D,20210825,000000,159.09,159.14,158.623,158.782,82093.844631582,0
+IWY.US,D,20210826,000000,158.623,158.782,157.836,157.965,93399.509076656,0
+IWY.US,D,20210827,000000,158.195,159.539,158.045,159.449,119442.00018447,0
+IWY.US,D,20210830,000000,159.857,161.531,159.857,161.341,62848.408557838,0
+IWY.US,D,20210831,000000,161.431,161.431,160.574,160.983,82384.042431087,0
+IWY.US,D,20210901,000000,161.351,162.068,161.112,161.162,300540.48924509,0
+IWY.US,D,20210902,000000,161.809,161.819,160.584,161.062,254000.39370373,0
+IWY.US,D,20210903,000000,160.764,161.69,160.614,161.591,204051.22712665,0
+IWY.US,D,20210907,000000,161.601,162.058,161.122,161.869,117664.66418059,0
+IWY.US,D,20210908,000000,161.759,161.759,160.455,161.411,77245.83433397,0
+IWY.US,D,20210909,000000,161.561,162.068,160.624,160.634,144953.29878041,0
+IWY.US,D,20210910,000000,161.441,161.709,159.17,159.27,72422.927652232,0
+IWY.US,D,20210913,000000,160.336,160.435,158.363,159.23,72413.890350517,0
+IWY.US,D,20210914,000000,159.797,160.017,158.633,158.932,79690.92652011,0
+IWY.US,D,20210915,000000,159.21,160.286,158.255,160.057,130160.2400181,0
+IWY.US,D,20210916,000000,159.698,160.345,158.712,160.136,60031.782856761,0
+IWY.US,D,20210917,000000,159.967,159.967,157.905,158.165,57319.58819772,0
+IWY.US,D,20210920,000000,155.615,156.391,153.175,155.167,150825.53660568,0
+IWY.US,D,20210921,000000,156.063,156.541,155.047,155.466,121282.59730037,0
+IWY.US,D,20210922,000000,155.804,157.378,155.456,156.731,104824.66673329,0
+IWY.US,D,20210923,000000,157.508,158.692,157.308,158.284,81509.432454033,0
+IWY.US,D,20210924,000000,157.398,158.732,157.288,158.563,86270.082168403,0
+IWY.US,D,20210927,000000,157.368,157.636,156.471,157.288,73062.567784705,0
+IWY.US,D,20210928,000000,155.366,155.486,152.598,152.906,168795.70899302,0
+IWY.US,D,20210929,000000,153.514,154.231,152.598,152.797,100990.842517,0
+IWY.US,D,20210930,000000,153.544,153.962,151.571,151.611,167908.04513571,0
+IWY.US,D,20211001,000000,152.12,153.583,150.626,153.265,97789.629420723,0
+IWY.US,D,20211004,000000,152.568,152.657,148.833,149.949,353077.33654647,0
+IWY.US,D,20211005,000000,150.466,152.887,150.396,151.99,85566.176779292,0
+IWY.US,D,20211006,000000,150.606,153.115,150.177,153.055,783490.88044406,0
+IWY.US,D,20211007,000000,154.34,155.456,154.221,154.49,195264.9615707,0
+IWY.US,D,20211008,000000,154.957,154.957,153.802,153.962,398359.23886023,0
+IWY.US,D,20211011,000000,153.464,154.947,153.025,153.025,96485.245539903,0
+IWY.US,D,20211012,000000,153.693,153.703,152.408,152.677,96961.210096877,0
+IWY.US,D,20211013,000000,153.385,153.822,152.438,153.583,83409.274103386,0
+IWY.US,D,20211014,000000,154.898,156.312,154.809,156.253,88462.129906531,0
+IWY.US,D,20211015,000000,157.119,157.716,156.601,157.666,79752.179342843,0
+IWY.US,D,20211018,000000,157.129,159.26,157.009,159.16,90558.783904338,0
+IWY.US,D,20211019,000000,159.767,160.405,159.569,160.365,474230.39918894,0
+IWY.US,D,20211020,000000,160.674,160.704,159.639,159.997,133186.73194788,0
+IWY.US,D,20211021,000000,159.728,161.212,159.678,161.202,71551.330109082,0
+IWY.US,D,20211022,000000,160.704,161.182,159.629,160.355,46899.579320685,0
+IWY.US,D,20211025,000000,160.923,162.018,160.067,161.749,71856.590078112,0
+IWY.US,D,20211026,000000,162.706,163.532,161.949,162.218,184037.62040716,0
+IWY.US,D,20211027,000000,162.706,164.14,162.516,162.736,105484.38975846,0
+IWY.US,D,20211028,000000,163.672,164.548,163.393,164.418,171144.4032942,0
+IWY.US,D,20211029,000000,162.905,165.335,162.785,165.285,124267.91930012,0
+IWY.US,D,20211101,000000,165.574,165.634,164.279,165.056,92843.212948885,0
+IWY.US,D,20211102,000000,164.947,166.072,164.937,165.882,154757.76699621,0
+IWY.US,D,20211103,000000,166.082,167.496,165.394,167.356,69172.511468849,0
+IWY.US,D,20211104,000000,167.854,169.607,167.606,169.288,120303.55628128,0
+IWY.US,D,20211105,000000,170.095,170.563,169.248,169.767,73475.271229676,0
+IWY.US,D,20211108,000000,169.817,170.274,169.358,169.577,59262.608066378,0
+IWY.US,D,20211109,000000,169.995,169.995,168.013,168.571,121651.1183814,0
+IWY.US,D,20211110,000000,167.306,168.422,165.464,166.291,108028.89226346,0
+IWY.US,D,20211111,000000,167.576,167.576,166.371,166.45,81453.200354474,0
+IWY.US,D,20211112,000000,166.849,168.511,166.391,168.412,135923.02607817,0
+IWY.US,D,20211115,000000,168.8,169.178,167.645,168.402,130421.31762318,0
+IWY.US,D,20211116,000000,168.203,170.145,168.203,169.846,69576.177612105,0
+IWY.US,D,20211117,000000,169.945,170.732,169.527,169.846,94591.428758359,0
+IWY.US,D,20211118,000000,170.812,171.897,170.245,171.699,106552.79965006,0
+IWY.US,D,20211119,000000,172.376,173.281,171.977,172.614,178217.59810289,0
+IWY.US,D,20211122,000000,173.401,174.537,170.622,170.712,162198.4787413,0
+IWY.US,D,20211123,000000,170.155,170.852,168.333,170.055,101232.84137402,0
+IWY.US,D,20211124,000000,169.139,171.011,168.481,171.011,164652.60822916,0
+IWY.US,D,20211126,000000,169.388,169.965,166.759,167.266,74665.182622109,0
+IWY.US,D,20211129,000000,169.248,171.031,169,170.494,104286.44520895,0
+IWY.US,D,20211130,000000,169.945,171.041,167.596,168.313,161615.07070838,0
+IWY.US,D,20211201,000000,170.274,170.982,165.434,165.684,207816.76950777,0
+IWY.US,D,20211202,000000,164.857,167.625,164.647,166.549,212792.30617402,0
+IWY.US,D,20211203,000000,167.755,168.223,162.716,164.379,171575.1813426,0
+IWY.US,D,20211206,000000,165.105,166.869,163.582,166.371,169668.3106808,0
+IWY.US,D,20211207,000000,169.218,171.23,169.1,171.051,112562.60529033,0
+IWY.US,D,20211208,000000,171.26,172.107,170.523,171.987,142141.6938025,0
+IWY.US,D,20211209,000000,171.559,172.256,170.115,170.195,154720.61364471,0
+IWY.US,D,20211210,000000,171.409,172.396,170.444,172.356,91393.228095995,0
+IWY.US,D,20211213,000000,172.316,172.505,169.915,169.965,96675.028875912,0
+IWY.US,D,20211214,000000,168.103,169.168,166.211,167.944,537714.43130071,0
+IWY.US,D,20211215,000000,167.944,171.877,166.569,171.768,136386.94089952,0
+IWY.US,D,20211216,000000,172.236,172.466,167.157,167.814,129479.42995559,0
+IWY.US,D,20211217,000000,166.331,168.303,165.375,166.799,167969.29795844,0
+IWY.US,D,20211220,000000,164.558,165.115,163.632,164.777,192899.19681072,0
+IWY.US,D,20211221,000000,166.231,168.422,164.767,168.323,385196.91098511,0
+IWY.US,D,20211222,000000,168.273,170.672,168.053,170.603,166220.07800433,0
+IWY.US,D,20211223,000000,171.011,172.426,170.772,171.887,194155.38174907,0
+IWY.US,D,20211227,000000,172.416,174.656,172.416,174.626,186132.2661157,0
+IWY.US,D,20211228,000000,175.114,175.114,173.74,174.048,132688.67620894,0
+IWY.US,D,20211229,000000,174.168,174.487,173.301,174.058,110350.47465951,0
+IWY.US,D,20211230,000000,173.989,174.765,173.143,173.301,126772.25601972,0
+IWY.US,D,20211231,000000,173.232,173.481,172.246,172.376,78331.314684367,0
+IWY.US,D,20220103,000000,173.003,174.118,172.196,174.118,380243.46550083,0
+IWY.US,D,20220104,000000,174.397,174.497,171.27,172.456,212706.95388005,0
+IWY.US,D,20220105,000000,171.689,171.699,167.227,167.227,198189.03074772,0
+IWY.US,D,20220106,000000,166.411,167.884,165.275,166.639,195831.29914482,0
+IWY.US,D,20220107,000000,166.719,167.187,164.478,165.056,180595.41259849,0
+IWY.US,D,20220110,000000,162.845,164.937,160.345,164.767,537263.5703596,0
+IWY.US,D,20220111,000000,164.518,166.609,163.393,166.609,742976.65685712,0
+IWY.US,D,20220112,000000,167.745,168.631,166.729,167.446,190845.72103222,0
+IWY.US,D,20220113,000000,168.063,168.263,163.074,163.303,310942.42351869,0
+IWY.US,D,20220114,000000,162.228,164.08,162.068,163.98,148392.49415516,0
+IWY.US,D,20220118,000000,161.491,162.258,160.017,160.415,261207.13974887,0
+IWY.US,D,20220119,000000,160.933,162.188,158.323,158.393,293254.41577378,0
+IWY.US,D,20220120,000000,159.718,161.441,156.213,156.411,199754.49223364,0
+IWY.US,D,20220121,000000,155.536,156.81,152.328,152.358,410221.19943308,0
+IWY.US,D,20220124,000000,149.421,153.305,145.009,153.145,610483.788852,0
+IWY.US,D,20220125,000000,150.426,152.568,148.465,149.989,292355.70632549,0
+IWY.US,D,20220126,000000,153.832,155.167,148.724,150.466,804173.24749044,0
+IWY.US,D,20220127,000000,152.548,153.394,148.932,149.361,817871.78860064,0
+IWY.US,D,20220128,000000,150.716,154.719,148.584,154.709,534128.63080924,0
+IWY.US,D,20220131,000000,155.207,159.08,154.589,158.932,269215.19321271,0
+IWY.US,D,20220201,000000,159.38,160.226,157.597,160.047,446567.21864027,0
+IWY.US,D,20220202,000000,161.839,162.038,159.827,161.451,399806.21127921,0
+IWY.US,D,20220203,000000,157.308,158.692,154.869,155.247,355737.31568449,0
+IWY.US,D,20220204,000000,155.994,158.692,154.908,157.168,237345.65078819,0
+IWY.US,D,20220207,000000,157.498,158.155,155.207,155.754,181434.87751333,0
+IWY.US,D,20220208,000000,155.466,157.786,154.789,157.428,145243.49657991,0
+IWY.US,D,20220209,000000,159.21,160.246,158.842,160.186,314135.60345789,0
+IWY.US,D,20220210,000000,157.567,159.797,155.924,156.741,317412.12740178,0
+IWY.US,D,20220211,000000,156.76,157.308,151.522,152.1,383721.82251634,0
+IWY.US,D,20220214,000000,151.701,153.593,150.914,152.458,400086.36763237,0
+IWY.US,D,20220215,000000,154.659,155.754,154.082,155.674,240325.95206477,0
+IWY.US,D,20220216,000000,154.769,156.163,153.474,155.644,172498.99440677,0
+IWY.US,D,20220217,000000,154.32,154.589,151.124,151.263,152598.85603103,0
+IWY.US,D,20220218,000000,151.791,151.94,148.804,149.759,281708.76076095,0
+IWY.US,D,20220222,000000,148.195,150.357,146.343,147.827,653970.28055843,0
+IWY.US,D,20220223,000000,148.992,149.481,144.072,144.242,436402.26250052,0
+IWY.US,D,20220224,000000,139.342,148.744,139.074,148.584,563896.49851279,0
+IWY.US,D,20220225,000000,148.902,151.024,147.518,151.024,633515.8543442,0
+IWY.US,D,20220228,000000,149.54,151.89,148.972,151.203,354974.16576192,0
+IWY.US,D,20220301,000000,150.785,151.701,147.967,149.062,422205.66565139,0
+IWY.US,D,20220302,000000,149.699,152.04,148.744,151.541,296484.74906446,0
+IWY.US,D,20220303,000000,152.558,152.568,148.873,149.57,277985.3924545,0
+IWY.US,D,20220304,000000,148.574,149.042,146.264,147.548,223519.58330936,0
+IWY.US,D,20220307,000000,147.399,147.777,141.812,141.852,549306.27696675,0
+IWY.US,D,20220308,000000,141.563,145.338,139.821,141.085,404211.39379281,0
+IWY.US,D,20220309,000000,144.809,146.821,143.684,146.194,380596.92441233,0
+IWY.US,D,20220310,000000,144.561,145.507,143.057,145.119,256857.1851902,0
+IWY.US,D,20220311,000000,146.234,146.234,142.25,142.42,223697.31690975,0
+IWY.US,D,20220314,000000,142.081,143.525,139.93,140.219,366861.22995064,0
+IWY.US,D,20220315,000000,141.355,144.909,140.856,144.641,202695.63186944,0
+IWY.US,D,20220316,000000,146.283,149.122,144.332,149.042,343679.54690783,0
+IWY.US,D,20220317,000000,148.255,151.004,147.937,150.854,232407.26747343,0
+IWY.US,D,20220318,000000,150.516,154.072,150.158,153.922,201272.7589217,0
+IWY.US,D,20220321,000000,153.643,154.559,151.89,153.643,268688.01727936,0
+IWY.US,D,20220322,000000,153.982,156.76,153.982,156.401,265095.18777545,0
+IWY.US,D,20220323,000000,155.067,156.501,154.3,154.3,160319.72412928,0
+IWY.US,D,20220324,000000,154.967,157.228,154.221,157.178,173167.75473366,0
+IWY.US,D,20220325,000000,157.448,157.796,155.506,157.288,210982.83754181,0
+IWY.US,D,20220328,000000,157.258,159.738,157.019,159.738,212275.17168701,0
+IWY.US,D,20220329,000000,161.421,162.626,160.385,162.368,404946.4276656,0
+IWY.US,D,20220330,000000,161.611,161.899,159.817,160.634,586599.20456472,0
+IWY.US,D,20220331,000000,160.684,160.684,157.905,158.215,320001.81641535,0
+IWY.US,D,20220401,000000,158.443,158.722,157.014,158.313,188703.88052584,0
+IWY.US,D,20220404,000000,158.593,161.351,158.463,161.291,406442.6031717,0
+IWY.US,D,20220405,000000,160.604,160.913,157.806,158.205,732915.12761477,0
+IWY.US,D,20220406,000000,155.974,156.213,153.554,154.679,584294.69262747,0
+IWY.US,D,20220407,000000,154.25,156.133,153.045,155.187,436225.53304477,0
+IWY.US,D,20220408,000000,154.599,154.997,153.195,153.464,298086.35975724,0
+IWY.US,D,20220411,000000,151.701,151.761,149.55,149.679,326538.79798898,0
+IWY.US,D,20220412,000000,151.691,152.438,148.564,149.142,659877.66344594,0
+IWY.US,D,20220413,000000,149.122,151.99,148.734,151.631,389617.15566822,0
+IWY.US,D,20220414,000000,151.661,151.781,148.505,148.534,417935.03851888,0
+IWY.US,D,20220418,000000,148.155,149.59,147.478,148.714,516935.66636937,0
+IWY.US,D,20220419,000000,148.445,152,148.089,151.741,456859.70114867,0
+IWY.US,D,20220420,000000,152.328,152.368,149.659,150.128,352720.86520106,0
+IWY.US,D,20220421,000000,151.89,153.045,147.12,147.548,332757.46571332,0
+IWY.US,D,20220422,000000,147.468,147.887,143.087,143.336,455930.86736132,0
+IWY.US,D,20220425,000000,142.529,145.099,141.792,145.039,344411.56834672,0
+IWY.US,D,20220426,000000,144.063,144.102,139.502,139.531,356393.02213113,0
+IWY.US,D,20220427,000000,140.159,142.589,139.387,140.149,1111349.1244834,0
+IWY.US,D,20220428,000000,142.539,145.965,140.976,145.148,275419.80291216,0
+IWY.US,D,20220429,000000,142.907,144.142,138.307,138.556,300496.30688115,0
+IWY.US,D,20220502,000000,138.227,140.438,136.495,140.318,723442.02712851,0
+IWY.US,D,20220503,000000,140.288,141.25,139.293,140.269,761976.0774953,0
+IWY.US,D,20220504,000000,140.696,145.428,138.596,145.079,546035.77789066,0
+IWY.US,D,20220505,000000,143.107,143.237,136.525,138.077,541106.43187762,0
+IWY.US,D,20220506,000000,137.102,138.924,134.761,136.922,990127.78000575,0
+IWY.US,D,20220509,000000,134.473,135.07,131.087,131.664,656075.97185796,0
+IWY.US,D,20220510,000000,134.563,135.12,131.187,132.77,626916.61580321,0
+IWY.US,D,20220511,000000,131.854,133.984,128.607,129.006,710273.67438558,0
+IWY.US,D,20220512,000000,127.242,130.45,125.632,128.378,787105.80112994,0
+IWY.US,D,20220513,000000,130.35,133.227,129.553,132.65,369810.40274354,0
+IWY.US,D,20220516,000000,131.824,133.039,130.778,131.405,294281.65573535,0
+IWY.US,D,20220517,000000,133.994,134.681,132.152,134.573,421752.79642101,0
+IWY.US,D,20220518,000000,132.461,132.7,127.691,128.099,310394.160548,0
+IWY.US,D,20220519,000000,127.212,129.229,126.814,127.232,2142121.6668787,0
+IWY.US,D,20220520,000000,128.647,128.94,123.299,126.794,529567.80587723,0
+IWY.US,D,20220523,000000,127.492,129.441,126.595,129.374,410461.19000083,0
+IWY.US,D,20220524,000000,127.104,127.482,124.633,126.924,565638.68945445,0
+IWY.US,D,20220525,000000,126.097,129.483,126.097,128.597,335585.13700538,0
+IWY.US,D,20220526,000000,128.517,132.541,128.279,131.854,242671.63393204,0
+IWY.US,D,20220527,000000,133.237,136.195,133.237,136.195,292877.86153567,0
+IWY.US,D,20220531,000000,135.966,137.082,134.254,135.718,336011.89847524,0
+IWY.US,D,20220601,000000,136.833,137.63,134.044,134.821,357942.41730288,0
+IWY.US,D,20220602,000000,134.204,138.456,133.786,138.347,367567.14362903,0
+IWY.US,D,20220603,000000,135.976,136.673,134.493,135.001,293007.39619358,0
+IWY.US,D,20220606,000000,136.823,137.729,134.931,135.528,246767.53989807,0
+IWY.US,D,20220607,000000,133.964,136.903,133.596,136.653,236687.93605229,0
+IWY.US,D,20220608,000000,136.245,137.232,135.319,135.598,273493.85350231,0
+IWY.US,D,20220609,000000,134.94,136.097,132.018,132.047,189266.9381083,0
+IWY.US,D,20220610,000000,129.624,129.853,127.111,127.151,354760.57794021,0
+IWY.US,D,20220613,000000,123.261,124.169,121.216,121.625,600482.83276942,0
+IWY.US,D,20220614,000000,122.413,122.792,120.699,121.845,447114.4774612,0
+IWY.US,D,20220615,000000,123.181,126.283,121.994,124.617,427779.9978887,0
+IWY.US,D,20220616,000000,121.386,121.555,118.793,119.86,429713.14504505,0
+IWY.US,D,20220617,000000,119.91,122.194,119.361,121.047,570229.28030659,0
+IWY.US,D,20220621,000000,123.101,125.056,122.982,124.109,376563.63028185,0
+IWY.US,D,20220622,000000,122.912,125.784,122.678,124.029,443397.58093186,0
+IWY.US,D,20220623,000000,125.026,126.243,124.019,126.014,479485.66830276,0
+IWY.US,D,20220624,000000,127.18,130.651,127.18,130.561,274875.87864551,0
+IWY.US,D,20220627,000000,131.07,131.24,129.165,129.634,326952.53684373,0
+IWY.US,D,20220628,000000,129.913,130.98,125.864,125.924,416679.44178503,0
+IWY.US,D,20220629,000000,125.894,127.036,125.166,126.363,371423.9454668,0
+IWY.US,D,20220630,000000,124.907,126.123,122.962,124.907,332793.08776992,0
+IWY.US,D,20220701,000000,124.458,126.073,123.7,126.034,289881.83317966,0
+IWY.US,D,20220705,000000,124.218,127.559,123.74,127.52,282890.21745291,0
+IWY.US,D,20220706,000000,127.609,129.285,127.041,128.397,617380.82500275,0
+IWY.US,D,20220707,000000,128.826,130.93,128.731,130.661,241452.88730239,0
+IWY.US,D,20220708,000000,129.524,131.329,129.305,130.831,221238.0637448,0
+IWY.US,D,20220711,000000,129.833,129.913,128.417,128.706,239431.5052136,0
+IWY.US,D,20220712,000000,128.946,129.704,126.432,127.141,283303.31736391,0
+IWY.US,D,20220713,000000,124.956,127.809,124.567,126.732,306535.17400938,0
+IWY.US,D,20220714,000000,125.465,127.53,124.278,127.22,294793.91197578,0
+IWY.US,D,20220715,000000,128.726,129.504,128.228,129.385,243220.59396039,0
+IWY.US,D,20220718,000000,130.551,130.901,127.579,128.018,266071.43612484,0
+IWY.US,D,20220719,000000,129.444,131.728,128.657,131.559,2625983.8886336,0
+IWY.US,D,20220720,000000,131.688,133.573,131.419,132.975,388876.41403698,0
+IWY.US,D,20220721,000000,133.115,134.88,131.988,134.88,325921.79240559,0
+IWY.US,D,20220722,000000,134.76,135.399,132.307,133.075,426442.43652638,0
+IWY.US,D,20220725,000000,133.184,133.334,131.858,132.696,221877.76700504,0
+IWY.US,D,20220726,000000,131.748,131.808,129.893,130.282,145324.93907991,0
+IWY.US,D,20220727,000000,132.057,135.638,131.928,134.96,338860.24204535,0
+IWY.US,D,20220728,000000,135.179,137.224,133.912,136.934,215836.68214147,0
+IWY.US,D,20220729,000000,138.031,140.186,137.722,139.867,241679.49065163,0
+IWY.US,D,20220801,000000,138.959,140.844,138.55,139.388,221192.94360889,0
+IWY.US,D,20220802,000000,138.49,140.345,137.842,138.66,222988.72501813,0
+IWY.US,D,20220803,000000,139.358,142.22,139.358,141.772,157567.53595696,0
+IWY.US,D,20220804,000000,141.791,142.5,141.043,142.4,231061.21866736,0
+IWY.US,D,20220805,000000,140.425,142.151,140.276,141.622,324329.5529428,0
+IWY.US,D,20220808,000000,142.051,143.287,140.5,141.113,336360.58651591,0
+IWY.US,D,20220809,000000,140.435,140.595,139.582,140.046,173901.02515656,0
+IWY.US,D,20220810,000000,142.988,143.567,142.061,143.447,269293.01382885,0
+IWY.US,D,20220811,000000,144.484,144.943,142.41,142.749,248352.25741795,0
+IWY.US,D,20220812,000000,143.726,145.522,143.198,145.522,1518812.9589558,0
+IWY.US,D,20220815,000000,145.033,146.668,145.033,146.509,708896.49266548,0
+IWY.US,D,20220816,000000,146.12,147.277,145.292,146.559,200939.01593351,0
+IWY.US,D,20220817,000000,145.182,146.599,144.783,145.591,195254.88147847,0
+IWY.US,D,20220818,000000,145.322,146.26,144.873,145.831,223000.75705437,0
+IWY.US,D,20220819,000000,144.813,144.833,143.267,143.557,196120.18541827,0
+IWY.US,D,20220822,000000,141.602,141.767,139.787,140.196,182605.20070854,0
+IWY.US,D,20220823,000000,139.986,140.784,139.577,139.827,159421.47220804,0
+IWY.US,D,20220824,000000,139.647,140.754,139.537,140.106,209639.18080674,0
+IWY.US,D,20220825,000000,140.754,142.25,140.295,142.2,162440.5106353,0
+IWY.US,D,20220826,000000,142.041,142.49,136.715,136.755,287977.76344424,0
+IWY.US,D,20220829,000000,135.528,136.555,134.92,135.468,259564.10985686,0
+IWY.US,D,20220830,000000,136.226,136.246,132.955,133.942,330704.52681211,0
+IWY.US,D,20220831,000000,134.75,135.259,132.786,132.805,302733.05055666,0
+IWY.US,D,20220901,000000,131.848,133.284,130.558,133.155,445698.70786329,0
+IWY.US,D,20220902,000000,134.451,134.931,130.701,131.409,376575.66231809,0
+IWY.US,D,20220906,000000,131.708,132.097,129.923,130.861,419025.68885238,0
+IWY.US,D,20220907,000000,130.901,133.603,130.811,133.234,197127.8684536,0
+IWY.US,D,20220908,000000,132.287,134.222,131.848,133.763,424299.73140547,0
+IWY.US,D,20220909,000000,134.641,136.575,134.511,136.226,182712.48636504,0
+IWY.US,D,20220912,000000,136.944,138.121,136.944,138.071,1402891.3084443,0
+IWY.US,D,20220913,000000,134.551,134.881,130.731,131.13,294912.22699884,0
+IWY.US,D,20220914,000000,131.619,132.446,130.661,131.858,255519.34033991,0
+IWY.US,D,20220915,000000,131.11,132.177,129.255,129.843,323296.80316529,0
+IWY.US,D,20220916,000000,128.128,129.105,127.41,128.836,290460.373589,0
+IWY.US,D,20220919,000000,127.749,130.023,127.719,130.003,482403.43709164,0
+IWY.US,D,20220920,000000,128.826,129.823,127.988,128.976,384842.67388658,0
+IWY.US,D,20220921,000000,129.484,130.94,126.602,126.642,453259.83997221,0
+IWY.US,D,20220922,000000,126.103,126.871,125.086,125.625,331182.80025276,0
+IWY.US,D,20220923,000000,124.368,124.388,122.144,123.61,328394.37585349,0
+IWY.US,D,20220926,000000,123.01,125.03,122.69,123.06,308555,0
+IWY.US,D,20220927,000000,124.53,125.52,122.08,122.97,459900,0
+IWY.US,D,20220928,000000,122.88,125.57,122.01,124.92,371484,0
+IWY.US,D,20220929,000000,123.4,123.45,120.45,121.83,375687,0
+IWY.US,D,20220930,000000,121.21,122.84,119.49,119.49,468398,0
+IWY.US,D,20221003,000000,120.27,122.9,119.74,122.14,320030,0
+IWY.US,D,20221004,000000,124.5,126.14,124.5,125.95,391745,0
+IWY.US,D,20221005,000000,124.3,126.65,123.41,125.94,555764,0
+IWY.US,D,20221006,000000,125.36,126.7,124.71,124.82,431486,0
+IWY.US,D,20221007,000000,122.91,122.91,119.89,120.54,345731,0
+IWY.US,D,20221010,000000,120.67,120.72,118.32,119.38,384268,0
+IWY.US,D,20221011,000000,118.67,120.15,117.5,118.17,498639,0
+IWY.US,D,20221012,000000,118.39,119.19,117.9,118.16,341555,0
+IWY.US,D,20221013,000000,115.16,121.4664,114.66,120.94,590628,0
+IWY.US,D,20221014,000000,121.99,122.26,117.36,117.55,431909,0
+IWY.US,D,20221017,000000,119.95,121.61,119.95,121.27,233779,0
+IWY.US,D,20221018,000000,124.29,124.59,121.32,122.46,553513,0
+IWY.US,D,20221019,000000,121.62,123.03,120.8,121.94,218106,0
+IWY.US,D,20221020,000000,121.57,123.51,120.7325,121.16,366027,0
+IWY.US,D,20221021,000000,120.85,124.35,120.36,124.14,424708,0
+IWY.US,D,20221024,000000,124.59,126.19,123.24,125.77,486146,0
+IWY.US,D,20221025,000000,126.01,128.1,125.91,127.96,352450,0
+IWY.US,D,20221026,000000,125.22,127.82,125.22,125.4,269515,0
+IWY.US,D,20221027,000000,125.75,126.14,123.81,124.04,346724,0
+IWY.US,D,20221028,000000,123.25,127.43,123.15,127.2,237343,0
+IWY.US,D,20221031,000000,126.3,126.58,125.32,125.97,195415,0
+IWY.US,D,20221101,000000,127.24,127.43,124.06,124.34,201901,0
+IWY.US,D,20221102,000000,124.26,125.52,120.36,120.39,419578,0
+IWY.US,D,20221103,000000,119.18,119.61,118,118.07,199491,0
+IWY.US,D,20221104,000000,120.11,120.5,117.1,119.47,305179,0
+IWY.US,D,20221107,000000,119.84,121.02,119.03,120.79,229594,0
+IWY.US,D,20221108,000000,121.49,122.73,119.97,121.4637,502139,0
+IWY.US,D,20221109,000000,120.65,120.94,118.35,118.54,277467,0
+IWY.US,D,20221110,000000,123.7,126.88,123,126.72,270272,0
+IWY.US,D,20221111,000000,126.84,128.84,126.3,128.68,269088,0
+IWY.US,D,20221114,000000,127.72,128.85,127.06,127.27,218049,0
+IWY.US,D,20221115,000000,129.94,130.3,127.2,128.61,334207,0
+IWY.US,D,20221116,000000,127.73,128.35,127.152,127.56,265647,0
+IWY.US,D,20221117,000000,125.66,127.805,125.66,127.26,966392,0
+IWY.US,D,20221118,000000,128.52,128.56,126.472,127.46,225907,0
+IWY.US,D,20221121,000000,126.97,127.32,125.95,126.3,266264,0
+IWY.US,D,20221122,000000,126.7,128.08,125.97,128.04,306869,0
+IWY.US,D,20221123,000000,128.09,129.59,128.05,129.31,204995,0
+IWY.US,D,20221125,000000,128.87,129.195,128.6597,128.94,185558,0
+IWY.US,D,20221128,000000,127.84,128.63,126.51,126.87,171194,0
+IWY.US,D,20221129,000000,126.79,126.97,125.385,125.95,180615,0
+IWY.US,D,20221130,000000,125.99,131.34,125.77,131.34,406288,0
+IWY.US,D,20221201,000000,131.52,132,130.06,131.28,238688,0
+IWY.US,D,20221202,000000,129.31,131.35,129.31,131.02,235606,0
+IWY.US,D,20221205,000000,129.9,130.46,128.1734,128.75,420669,0
+IWY.US,D,20221206,000000,128.71,128.76,125.72,126.47,341184,0
+IWY.US,D,20221207,000000,125.9,126.79,125.33,125.93,208247,0
+IWY.US,D,20221208,000000,126.49,127.6123,125.69,127.25,193517,0
+IWY.US,D,20221209,000000,126.71,128.004,126.36,126.44,145560,0
+IWY.US,D,20221212,000000,126.62,128.23,126.46,128.23,232286,0
+IWY.US,D,20221213,000000,132.2,132.26,127.94,129,344206,0
+IWY.US,D,20221214,000000,128.76,130.21,126.85,128.12,240867,0
+IWY.US,D,20221215,000000,126.21,126.44,123.74,124.39,221363,0
+IWY.US,D,20221216,000000,123.84,124.29,122.075,122.71,293129,0
+IWY.US,D,20221219,000000,122.91,122.91,120.64,121.23,223375,0
+IWY.US,D,20221220,000000,120.68,121.86,120.15,121.13,598811,0
+IWY.US,D,20221221,000000,121.9,123.535,121.7,123.02,271618,0
+IWY.US,D,20221222,000000,121.68,121.895,118.74,120.5,313610,0
+IWY.US,D,20221223,000000,119.99,121.15,119.31,121.06,266774,0
+IWY.US,D,20221227,000000,120.81,120.87,119.44,119.76,215460,0
+IWY.US,D,20221228,000000,119.66,120.52,118.09,118.18,259060,0
+IWY.US,D,20221229,000000,119.36,121.1,119.25,120.77,463069,0
+IWY.US,D,20221230,000000,119.76,120.54,119.09,120.53,385820,0
+IWY.US,D,20230103,000000,121.42,121.96,118.46,119.51,423073,0
+IWY.US,D,20230104,000000,120.1,120.4199,118.42,119.75,453217,0
+IWY.US,D,20230105,000000,119.2,119.2,117.56,117.74,346137,0
+IWY.US,D,20230106,000000,118.49,121.09,117.31,120.69,419415,0
+IWY.US,D,20230109,000000,121.72,123.4145,121.12,121.3,186297,0
+IWY.US,D,20230110,000000,120.99,122.1249,120.61,122.03,157897,0
+IWY.US,D,20230111,000000,122.55,124.33,122.44,124.3,291650,0
+IWY.US,D,20230112,000000,124.58,125.24,122.92,124.85,191902,0
+IWY.US,D,20230113,000000,123.71,125.61,123.56,125.53,120255,0
+IWY.US,D,20230117,000000,125.44,126.4699,125.21,125.67,322151,0
+IWY.US,D,20230118,000000,126.32,126.85,123.89,123.93,236167,0
+IWY.US,D,20230119,000000,123.13,123.84,122.57,122.98,299838,0
+IWY.US,D,20230120,000000,123.75,126.12,123.27,126.1,185447,0
+IWY.US,D,20230123,000000,126.42,128.64,126,127.97,233643,0
+IWY.US,D,20230124,000000,127.33,128.49,126,127.85,256407,0
+IWY.US,D,20230125,000000,125.94,127.84,124.96,127.64,187284,0
+IWY.US,D,20230126,000000,128.85,129.59,127.785,129.52,189221,0
+IWY.US,D,20230127,000000,129.33,131.465,129.23,130.62,246668,0
+IWY.US,D,20230130,000000,129.46,130.08,128.3,128.41,216086,0
+IWY.US,D,20230131,000000,128.6,130.49,128.545,130.49,195064,0
+IWY.US,D,20230201,000000,130.27,133.58,129.27,132.57,320762,0
+IWY.US,D,20230202,000000,134.83,136.488,134.278,135.93,306488,0
+IWY.US,D,20230203,000000,133.27,136.37,133.27,134.18,580308,0
+IWY.US,D,20230206,000000,133.07,133.85,132.69,133.13,168716,0
+IWY.US,D,20230207,000000,132.99,135.87,132.588,135.49,170488,0
+IWY.US,D,20230208,000000,134.91,135.41,133.41,133.69,204425,0
+IWY.US,D,20230209,000000,135.29,135.4065,132.21,132.61,211397,0
+IWY.US,D,20230210,000000,131.88,132.5,131.12,132.2,188541,0
+IWY.US,D,20230213,000000,132.59,134.2,132.58,134.07,90291,0
+IWY.US,D,20230214,000000,133.57,135.1699,132.78,134.59,139872,0
+IWY.US,D,20230215,000000,133.96,135.29,133.6835,135.29,479320,0
+IWY.US,D,20230216,000000,133.23,134.78,132.74,132.77,126963,0
+IWY.US,D,20230217,000000,132.04,132.12,130.8,132.12,117923,0
+IWY.US,D,20230221,000000,130.42,130.9178,129.07,129.09,194751,0
+IWY.US,D,20230222,000000,129.56,130.028,128.71,129.26,171328,0
+IWY.US,D,20230223,000000,130.64,130.75,128.7,130.4,226264,0
+IWY.US,D,20230224,000000,128.45,128.6,127.5607,128.3,143282,0
+IWY.US,D,20230227,000000,129.57,130.22,128.85,129.08,125388,0
+IWY.US,D,20230228,000000,128.91,129.77,128.68,128.72,159959,0
+IWY.US,D,20230301,000000,128.6,128.8,127.38,127.83,123131,0
+IWY.US,D,20230302,000000,126.86,129.0101,126.86,128.79,152017,0
+IWY.US,D,20230303,000000,129.54,131.32,129.41,131.32,145193,0
+IWY.US,D,20230306,000000,131.88,133.07,131.65,131.75,165062,0
+IWY.US,D,20230307,000000,131.62,131.99,129.7654,129.97,283345,0
+IWY.US,D,20230308,000000,130.16,130.71,129.48,130.4,144313,0
+IWY.US,D,20230309,000000,130.61,131.695,127.94,128.3,359821,0
+IWY.US,D,20230310,000000,128.05,128.73,125.91,126.37,545626,0
+IWY.US,D,20230313,000000,125.33,128.87,125.09,127.31,473353,0
+IWY.US,D,20230314,000000,128.81,130.06,128.14,129.86,248937,0
+IWY.US,D,20230315,000000,128.41,130.355,128.01,130.28,5490593,0
+IWY.US,D,20230316,000000,129.68,133.47,129.57,133.32,440204,0
+IWY.US,D,20230317,000000,133.45,134.18,132.05,132.86,342368,0
+IWY.US,D,20230320,000000,132.39,133.42,132.09,133.25,316001,0
+IWY.US,D,20230321,000000,134.1,135.33,133.57,135.22,259168,0
+IWY.US,D,20230322,000000,135.09,137.0601,133.32,133.32,227718,0
+IWY.US,D,20230323,000000,134.76,136.2359,133.35,134.4,239089,0
+IWY.US,D,20230324,000000,133.89,135.02,133.17,135.01,183862,0
+IWY.US,D,20230327,000000,135.41,135.71,134.01,134.45,444529,0
+IWY.US,D,20230328,000000,134.24,134.24,132.745,133.65,237391,0
+IWY.US,D,20230329,000000,135.14,135.79,134.69,135.68,325214,0
+IWY.US,D,20230330,000000,136.56,136.77,136.02,136.72,196702,0
+IWY.US,D,20230331,000000,136.84,139.08,136.84,138.93,137418,0
+IWY.US,D,20230403,000000,138.35,139.28,138.1056,139.19,401693,0
+IWY.US,D,20230404,000000,139.31,139.88,138.36,138.73,263439,0
+IWY.US,D,20230405,000000,138.47,138.47,136.985,137.66,274364,0
+IWY.US,D,20230406,000000,137.08,138.68,136.5,138.67,176327,0
+IWY.US,D,20230410,000000,137.38,138.35,136.62,138.35,170385,0
+IWY.US,D,20230411,000000,138.37,138.37,137.45,137.69,214143,0
+IWY.US,D,20230412,000000,138.42,138.65,136.65,136.83,200671,0
+IWY.US,D,20230413,000000,137.47,139.5569,137.47,139.46,167288,0
+IWY.US,D,20230414,000000,138.85,139.7459,137.96,139.02,124376,0
+IWY.US,D,20230417,000000,138.88,139.1785,138.12,139.17,130521,0
+IWY.US,D,20230418,000000,140,140.14,138.94,139.37,613346,0
+IWY.US,D,20230419,000000,138.41,139.84,138.41,139.48,146983,0
+IWY.US,D,20230420,000000,138.26,139.66,138.18,138.77,237857,0
+IWY.US,D,20230421,000000,138.87,139.0975,138.15,138.88,169583,0
+IWY.US,D,20230424,000000,138.67,139.29,137.8301,138.71,175786,0
+IWY.US,D,20230425,000000,138.15,138.4967,136.24,136.24,435507,0
+IWY.US,D,20230426,000000,137.8,138.29,136.83,137.07,241177,0
+IWY.US,D,20230427,000000,137.89,140.22,137.79,140.13,194082,0
+IWY.US,D,20230428,000000,139.76,141.1,139.5,141.08,266314,0
+IWY.US,D,20230501,000000,140.93,141.68,140.82,141.04,150098,0
+IWY.US,D,20230502,000000,140.96,141.018,139.0863,139.94,240157,0
+IWY.US,D,20230503,000000,140.03,141.23,139.09,139.13,157038,0
+IWY.US,D,20230504,000000,138.72,139.1,137.94,138.61,343494,0
+IWY.US,D,20230505,000000,139.81,141.91,139.69,141.58,242447,0
+IWY.US,D,20230508,000000,141.33,141.8481,141.05,141.79,166631,0
+IWY.US,D,20230509,000000,141.22,141.61,141.01,141.01,130767,0
+IWY.US,D,20230510,000000,141.99,142.85,141.1,142.48,157295,0
+IWY.US,D,20230511,000000,142.7,143.01,141.91,142.77,271768,0
+IWY.US,D,20230512,000000,143.05,143.19,141.53,142.41,134341,0
+IWY.US,D,20230515,000000,142.5,142.81,141.85,142.74,122337,0
+IWY.US,D,20230516,000000,142.44,143.43,142.44,142.74,162996,0
+IWY.US,D,20230517,000000,143.33,144.65,142.89,144.55,186043,0
+IWY.US,D,20230518,000000,144.68,146.63,144.68,146.52,243394,0
+IWY.US,D,20230519,000000,146.61,146.86,145.85,146.2,168281,0
+IWY.US,D,20230522,000000,145.97,146.76,145.97,146.31,132435,0
+IWY.US,D,20230523,000000,145.52,145.84,144.0049,144.23,132954,0
+IWY.US,D,20230524,000000,143.48,144.05,142.86,143.51,252293,0
+IWY.US,D,20230525,000000,146.39,146.91,145.41,146.58,215106,0
+IWY.US,D,20230526,000000,146.8,149.6789,146.8,149.42,191136,0
+IWY.US,D,20230530,000000,150.92,151.2261,149.34,149.82,168157,0
+IWY.US,D,20230531,000000,149.18,149.79,148.5035,148.98,165778,0
+IWY.US,D,20230601,000000,148.89,151.1277,148.6701,150.73,290224,0
+IWY.US,D,20230602,000000,151.77,152.77,151.34,152.46,441358,0
+IWY.US,D,20230605,000000,152.4,153.56,151.97,152.35,385974,0
+IWY.US,D,20230606,000000,152.21,152.5069,151.71,152.33,222463,0
+IWY.US,D,20230607,000000,152.1,152.746,149.6,149.76,243949,0
+IWY.US,D,20230608,000000,149.93,151.54,149.93,151.45,207368,0
+IWY.US,D,20230609,000000,152,153.12,151.63,151.96,373446,0
+IWY.US,D,20230612,000000,152.6,154.26,152.2304,154.22,154368,0
+IWY.US,D,20230613,000000,155.15,155.31,154.03,155.14,265159,0
+IWY.US,D,20230614,000000,154.87,156.06,153.89,155.85,233637,0
+IWY.US,D,20230615,000000,155.31,158.45,155.29,157.87,240820,0
+IWY.US,D,20230616,000000,158.93,158.93,156.78,156.98,292502,0
+IWY.US,D,20230620,000000,156.19,157.27,155.76,156.76,191032,0
+IWY.US,D,20230621,000000,156.27,156.4399,154.85,155.2,222882,0
+IWY.US,D,20230622,000000,154.64,157,154.64,156.96,173767,0
+IWY.US,D,20230623,000000,155.38,156.53,155.052,155.53,186573,0
+IWY.US,D,20230626,000000,155.38,156.25,153.51,153.54,185997,0
+IWY.US,D,20230627,000000,154.18,156.17,153.99,155.89,247895,0
+IWY.US,D,20230628,000000,155.3,156.9599,155.3,156.15,188960,0
+IWY.US,D,20230629,000000,156.13,156.54,155.53,156.22,159304,0
+IWY.US,D,20230630,000000,157.54,158.92,157.54,158.56,186068,0
+IWY.US,D,20230703,000000,158.72,158.9195,158.18,158.67,309686,0
+IWY.US,D,20230705,000000,157.93,159.38,157.93,158.83,283995,0
+IWY.US,D,20230706,000000,157.37,158,156.6305,157.76,222921,0
+IWY.US,D,20230707,000000,157.56,158.6554,156.89,156.92,272909,0
+IWY.US,D,20230710,000000,156.55,156.92,155.46,156.72,192153,0
+IWY.US,D,20230711,000000,156.85,157.44,156.04,157.28,200262,0
+IWY.US,D,20230712,000000,158.9,159.75,158.26,159,247080,0
+IWY.US,D,20230713,000000,160.31,161.5,160.02,161.19,164568,0
+IWY.US,D,20230714,000000,161.73,163.08,161.52,161.91,146469,0
+IWY.US,D,20230717,000000,162.26,163.2954,161.92,163.04,149584,0
+IWY.US,D,20230718,000000,162.78,164.97,162.016,164.42,669178,0
+IWY.US,D,20230719,000000,164.97,165.41,163.98,164.44,202685,0
+IWY.US,D,20230720,000000,163.39,164.04,160.9,161.29,159991,0
+IWY.US,D,20230721,000000,162.16,162.24,160.64,160.82,135655,0
+IWY.US,D,20230724,000000,161.31,161.769,160.585,161.44,217560,0
+IWY.US,D,20230725,000000,161.72,162.94,161.68,162.39,144591,0
+IWY.US,D,20230726,000000,161.98,162.58,161.13,162.01,159294,0
+IWY.US,D,20230727,000000,164.02,164.538,160.82,161.19,146573,0
+IWY.US,D,20230728,000000,162.56,164.2391,162.48,163.87,157742,0
+IWY.US,D,20230731,000000,164,164.24,163.35,164.1,161808,0
+IWY.US,D,20230801,000000,163.55,163.99,163.085,163.72,124741,0
+IWY.US,D,20230802,000000,162.31,162.31,160.03,160.49,192071,0
+IWY.US,D,20230803,000000,159.38,160.83,159.359,160.05,159874,0
+IWY.US,D,20230804,000000,161.1,161.87,159.08,159.29,278882,0
+IWY.US,D,20230807,000000,159.9,160.58,159.11,160.54,160284,0
+IWY.US,D,20230808,000000,159.92,160.12,158.75,159.94,167428,0
+IWY.US,D,20230809,000000,160.14,160.14,157.79,158.11,201716,0
+IWY.US,D,20230810,000000,159.09,160.595,157.81,158.34,222567,0
+IWY.US,D,20230811,000000,157.39,158.33,156.99,157.59,110511,0
+IWY.US,D,20230814,000000,157.32,159.43,157.2661,159.43,207279,0
+IWY.US,D,20230815,000000,159.04,159.52,157.695,157.87,4889113,0
+IWY.US,D,20230816,000000,157.64,158.65,156.67,156.69,213630,0
+IWY.US,D,20230817,000000,157.11,157.16,154.8,155.05,261087,0
+IWY.US,D,20230818,000000,153.45,155.31,153.14,154.77,190690,0
+IWY.US,D,20230821,000000,155.53,157.3383,155.22,157.11,253641,0
+IWY.US,D,20230822,000000,158.29,158.29,156.69,157,273605,0
+IWY.US,D,20230823,000000,157.49,159.81,157.49,159.39,176961,0
+IWY.US,D,20230824,000000,160.82,160.89,156.39,156.43,130032,0
+IWY.US,D,20230825,000000,156.94,158.33,155.42,157.62,174772,0
+IWY.US,D,20230828,000000,158.65,158.91,157.66,158.64,221479,0
+IWY.US,D,20230829,000000,158.46,162.04,158.46,161.9,383949,0
+IWY.US,D,20230830,000000,162.06,163.1644,161.6914,162.88,211698,0
+IWY.US,D,20230831,000000,163,164.04,162.92,163.2,115690,0
+IWY.US,D,20230901,000000,164.36,164.36,162.4,163.05,139244,0
+IWY.US,D,20230905,000000,162.72,163.8146,162.45,163.31,300310,0
+IWY.US,D,20230906,000000,162.92,162.92,160.76,161.61,171457,0
+IWY.US,D,20230907,000000,159.53,161.2,159.34,160.87,156308,0
+IWY.US,D,20230908,000000,160.81,161.9561,160.81,161.22,114293,0
+IWY.US,D,20230911,000000,162.45,163.23,161.7717,163.09,187857,0
+IWY.US,D,20230912,000000,162.29,162.5611,160.82,161.04,197105,0
+IWY.US,D,20230913,000000,160.96,162.2529,160.61,161.77,169161,0
+IWY.US,D,20230914,000000,162.43,163.1799,161.5728,162.82,792285,0
+IWY.US,D,20230915,000000,162.35,162.41,159.93,160.17,174665,0
+IWY.US,D,20230918,000000,159.7,160.8624,159.7,160.35,219361,0
+IWY.US,D,20230919,000000,159.77,160.29,158.84,160.07,193237,0
+IWY.US,D,20230920,000000,160.5,160.57,157.75,157.79,247898,0
+IWY.US,D,20230921,000000,156.18,156.45,154.82,154.86,323160,0
+IWY.US,D,20230922,000000,155.58,156.3741,154.56,154.78,186758,0
+IWY.US,D,20230925,000000,154.35,155.6,153.99,155.55,164085,0
+IWY.US,D,20230926,000000,154.19,154.29,152.315,152.69,173996,0
+IWY.US,D,20230927,000000,153.15,153.55,151.17,152.7,212303,0
+IWY.US,D,20230928,000000,152.22,154.52,151.88,153.79,151695,0
+IWY.US,D,20230929,000000,155.33,155.65,153.34,153.83,151331,0
+IWY.US,D,20231002,000000,153.79,155.86,153.67,155.46,673301,0
+IWY.US,D,20231003,000000,154.45,155.12,152.0728,152.68,280509,0
+IWY.US,D,20231004,000000,152.88,155.09,152.88,154.8,254366,0
+IWY.US,D,20231005,000000,154.73,155.18,153.3401,154.87,160225,0
+IWY.US,D,20231006,000000,153.65,157.9093,153.6,157.43,305848,0
+IWY.US,D,20231009,000000,156.37,158.4629,155.8,158.18,235155,0
+IWY.US,D,20231010,000000,158.43,160,158.13,158.83,214087,0
+IWY.US,D,20231011,000000,159.425,160.31,158.881,160.27,185761,0
+IWY.US,D,20231012,000000,160.39,161.3,158.81,159.78,195715,0
+IWY.US,D,20231013,000000,160.26,160.48,157.5078,158.13,206788,0
+IWY.US,D,20231016,000000,158.73,160.26,158.6,159.88,3053073,0
+IWY.US,D,20231017,000000,158.27,159.9788,157.35,159.25,837477,0
+IWY.US,D,20231018,000000,158.21,159.01,156.49,157.06,279442,0
+IWY.US,D,20231019,000000,157.51,158.02,155.35,155.71,431034,0
+IWY.US,D,20231020,000000,155.45,155.71,153.3413,153.48,316491,0
+IWY.US,D,20231023,000000,152.8,155.42,152.04,154.06,219694,0
+IWY.US,D,20231024,000000,154.79,155.7,153.9497,155.39,176731,0
+IWY.US,D,20231025,000000,154.45,154.57,152.04,152.28,183903,0
+IWY.US,D,20231026,000000,151.71,152.012,148.45,149.01,309568,0
+IWY.US,D,20231027,000000,150.17,150.98,149.05,149.62,270158,0
+IWY.US,D,20231030,000000,150.92,152.32,150.76,151.91,256882,0
+IWY.US,D,20231031,000000,151.95,152.54,150.78,152.42,189290,0
+IWY.US,D,20231101,000000,152.83,155.16,152.83,155.02,518182,0
+IWY.US,D,20231102,000000,156.87,157.81,156.44,157.77,301189,0
+IWY.US,D,20231103,000000,158.04,159.36,157.72,158.95,200251,0
+IWY.US,D,20231106,000000,159.25,160.16,159.1001,160.14,386857,0
+IWY.US,D,20231107,000000,160.55,162.1,160.31,161.73,2724266,0
+IWY.US,D,20231108,000000,162.04,162.54,161.35,162.42,384686,0
+IWY.US,D,20231109,000000,162.64,162.85,160.84,161.08,211668,0
+IWY.US,D,20231110,000000,161.8,164.45,161.59,164.36,198443,0
+IWY.US,D,20231113,000000,163.82,164.619,163.06,164.14,231254,0
+IWY.US,D,20231114,000000,166.57,167.5963,166.346,167.05,228585,0
+IWY.US,D,20231115,000000,167.75,167.93,166.36,166.99,278577,0
+IWY.US,D,20231116,000000,166.83,167.87,166.67,167.75,289739,0
+IWY.US,D,20231117,000000,167.61,167.7999,166.7844,167.48,195943,0
+IWY.US,D,20231120,000000,167.47,169.56,167.43,169.25,258208,0
+IWY.US,D,20231121,000000,168.59,168.8693,167.94,168.79,339590,0
+IWY.US,D,20231122,000000,169.64,170.55,169,169.48,229866,0
+IWY.US,D,20231124,000000,169.25,169.5,168.765,169.08,82278,0
+IWY.US,D,20231127,000000,168.89,169.7783,168.89,168.96,381182,0
+IWY.US,D,20231128,000000,168.64,169.7,168.48,169.45,452000,0
+IWY.US,D,20231129,000000,170.3,170.67,168.815,168.82,332956,0
+IWY.US,D,20231130,000000,169.15,169.2793,167.51,168.83,196278,0
+IWY.US,D,20231201,000000,168.35,169.415,167.76,169.06,481433,0
+IWY.US,D,20231204,000000,167.62,167.62,166.14,167.43,401483,0
+IWY.US,D,20231205,000000,166.89,169.0284,166.89,168.58,3423943,0
+IWY.US,D,20231206,000000,169.52,169.52,167.47,167.6,317767,0
+IWY.US,D,20231207,000000,168.65,169.91,168.56,169.72,211999,0
+IWY.US,D,20231208,000000,169.11,170.76,168.94,170.57,242116,0
+IWY.US,D,20231211,000000,169.81,170.61,169.4,170.58,164588,0
+IWY.US,D,20231212,000000,170.28,171.9,170.0534,171.9,189342,0
+IWY.US,D,20231213,000000,172.25,174.05,172.0412,173.78,243714,0
+IWY.US,D,20231214,000000,174.2,174.35,171.6545,172.98,245705,0
+IWY.US,D,20231215,000000,172.86,174.18,172.82,173.61,505465,0
+IWY.US,D,20231218,000000,174.04,175.4736,173.98,175.15,208607,0
+IWY.US,D,20231219,000000,175.21,175.92,175.09,175.92,182760,0
+IWY.US,D,20231220,000000,175.44,176.29,173.18,173.18,233182,0
+IWY.US,D,20231221,000000,174.68,175.108,173.575,174.99,201131,0
+IWY.US,D,20231222,000000,175.11,175.66,174.29,175,217235,0
+IWY.US,D,20231226,000000,175.06,175.77,175.06,175.45,149775,0
+IWY.US,D,20231227,000000,175.58,175.9,175.2,175.81,292930,0
+IWY.US,D,20231228,000000,176.04,176.42,175.64,175.8,231150,0
+IWY.US,D,20231229,000000,175.84,176.0115,174.3,175.22,283112,0
+IWY.US,D,20240102,000000,173.62,173.77,171.57,172.63,434465,0
+IWY.US,D,20240103,000000,171.46,172.25,171.0174,171.2,2187986,0
+IWY.US,D,20240104,000000,170.84,171.95,170.28,170.38,730777,0
+IWY.US,D,20240105,000000,170.45,171.61,169.9,170.47,310907,0
+IWY.US,D,20240108,000000,171.11,174.15,171.11,174.13,1284593,0
+IWY.US,D,20240109,000000,173.28,174.9022,172.9057,174.55,513915,0
+IWY.US,D,20240110,000000,174.9,176.84,174.9,176.45,203488,0
+IWY.US,D,20240111,000000,177.31,177.922,174.94,176.9,286685,0
+IWY.US,D,20240112,000000,177.06,177.5372,176.5,177.08,214092,0
+IWY.US,D,20240116,000000,176.72,177.7,176.17,177.02,764851,0
+IWY.US,D,20240117,000000,175.91,176.29,174.63,176.2,3896246,0
+IWY.US,D,20240118,000000,177.45,178.73,176.93,178.61,869262,0
+IWY.US,D,20240119,000000,179.52,181.38,178.97,181.34,365459,0
+IWY.US,D,20240122,000000,182.24,182.6359,181.4892,181.68,327207,0
+IWY.US,D,20240123,000000,182.01,182.34,181.33,182.26,205297,0
+IWY.US,D,20240124,000000,183.61,184.81,183.05,183.16,410273,0
+IWY.US,D,20240125,000000,183.48,184.24,182.33,183.38,270006,0
+IWY.US,D,20240126,000000,182.97,183.9,182.69,183.05,179321,0
+IWY.US,D,20240129,000000,183.32,185.06,183.16,184.98,466822,0
+IWY.US,D,20240130,000000,185.05,185.1397,183.87,184.16,2362595,0
+IWY.US,D,20240131,000000,182.23,183.11,180.22,180.29,674550,0
+IWY.US,D,20240201,000000,181.18,183.05,181.13,183.05,430989,0
+IWY.US,D,20240202,000000,183.77,187.28,183.5102,186.8,359085,0
+IWY.US,D,20240205,000000,187.24,187.489,185.585,186.93,291694,0
+IWY.US,D,20240206,000000,187.45,187.63,185.64,186.81,987967,0
+IWY.US,D,20240207,000000,187.86,189.4019,187.71,189.32,1363806,0
+IWY.US,D,20240208,000000,189.36,189.79,189.08,189.46,254342,0
+IWY.US,D,20240209,000000,190.11,191.7,189.92,191.48,289175,0
+IWY.US,D,20240212,000000,191.48,191.96,190,190.41,366321,0
+IWY.US,D,20240213,000000,187.02,189.01,186.5519,187.76,265434,0
+IWY.US,D,20240214,000000,189.12,190.02,187.9,189.82,751303,0
+IWY.US,D,20240215,000000,189.84,190.07,188.65,190.03,268838,0
+IWY.US,D,20240216,000000,190.27,190.27,188.5,188.77,243653,0
+IWY.US,D,20240220,000000,187.71,188.28,185.4699,186.85,537774,0
+IWY.US,D,20240221,000000,185.88,186.48,184.81,186.48,290549,0
+IWY.US,D,20240222,000000,190.33,192.7,190.25,192.43,328504,0
+IWY.US,D,20240223,000000,193.35,193.8301,191.6,192.12,286863,0
+IWY.US,D,20240226,000000,192.5,192.8,191.51,191.51,340241,0
+IWY.US,D,20240227,000000,191.7,191.97,190.755,191.83,230629,0
+IWY.US,D,20240228,000000,191.13,191.38,190.47,190.96,175713,0
+IWY.US,D,20240229,000000,191.75,192.66,190.48,192.32,242544,0
+IWY.US,D,20240301,000000,192.45,194.61,192.45,194.47,262994,0
+IWY.US,D,20240304,000000,194.08,194.43,193.42,193.42,340716,0
+IWY.US,D,20240305,000000,192.28,192.29,189.2911,190.22,232723,0
+IWY.US,D,20240306,000000,191.87,192.159,190.3,191.17,395868,0
+IWY.US,D,20240307,000000,192.51,194.3399,191.77,193.79,401910,0
+IWY.US,D,20240308,000000,194.27,195.71,191.28,191.55,381952,0
+IWY.US,D,20240311,000000,190.98,191.2969,190,190.69,325075,0
+IWY.US,D,20240312,000000,192.03,194.39,190.75,194.21,4080350,0
+IWY.US,D,20240313,000000,194.11,194.11,192.77,193.42,432307,0
+IWY.US,D,20240314,000000,194.26,194.61,192.73,193.89,297792,0
+IWY.US,D,20240315,000000,191.99,192.58,190.8048,191.43,342349,0
+IWY.US,D,20240318,000000,193.83,194.94,193.165,193.25,268025,0
+IWY.US,D,20240319,000000,192.75,194.63,191.79,194.52,307251,0
+IWY.US,D,20240320,000000,194.9,196.69,194.1781,196.69,304512,0
+IWY.US,D,20240321,000000,197.9,197.9,196.35,196.44,348777,0
+IWY.US,D,20240322,000000,196.32,197.33,196,196.82,232513,0
+IWY.US,D,20240325,000000,195.89,196.56,195.11,195.91,195126,0
+IWY.US,D,20240326,000000,196.77,196.83,195.08,195.15,341795,0
+IWY.US,D,20240327,000000,196.34,196.38,194.36,195.61,306824,0
+IWY.US,D,20240328,000000,195.41,195.74,194.89,195.1,257381,0
+IWY.US,D,20240401,000000,195.49,196.55,194.49,195.34,1656904,0
+IWY.US,D,20240402,000000,192.89,193.93,192.37,193.78,1310885,0
+IWY.US,D,20240403,000000,193.08,195.06,193.08,194.1,443260,0
+IWY.US,D,20240404,000000,195.78,196.3,191.41,191.45,382451,0
+IWY.US,D,20240405,000000,192.36,195.07,192.285,194.17,295730,0
+IWY.US,D,20240408,000000,194.6,194.9,193.565,194.13,227453,0
+IWY.US,D,20240409,000000,194.94,194.97,192.17,194.28,278695,0
+IWY.US,D,20240410,000000,192.26,193.49,192,192.97,355324,0
+IWY.US,D,20240411,000000,193.92,196.48,192.905,195.96,244730,0
+IWY.US,D,20240412,000000,194.54,195.13,192.7817,193.55,221167,0
+IWY.US,D,20240415,000000,194.88,194.9599,189.87,190,322428,0
+IWY.US,D,20240416,000000,190.18,191.42,189.61,190.07,249477,0
+IWY.US,D,20240417,000000,191.29,191.4,188,188.33,221857,0
+IWY.US,D,20240418,000000,188.71,189.69,187.3628,187.59,230119,0
+IWY.US,D,20240419,000000,187.11,187.21,182.98,183.56,363722,0
+IWY.US,D,20240422,000000,184.72,186.4139,183.2512,185.27,233882,0
+IWY.US,D,20240423,000000,186.45,188.29,186.105,188.2,279776,0
+IWY.US,D,20240424,000000,189.39,189.51,187.17,187.9,259423,0
+IWY.US,D,20240425,000000,183.78,187.013,183.35,186.84,421268,0
+IWY.US,D,20240426,000000,189.58,191.1986,189.12,190.47,219737,0
+IWY.US,D,20240429,000000,191.34,191.4,189.59,190.62,450115,0
+IWY.US,D,20240430,000000,190.42,191.03,187.42,187.42,196787,0
+IWY.US,D,20240501,000000,187.47,190.188,186.36,186.72,272878,0
+IWY.US,D,20240502,000000,188.43,189.41,186.73,189.35,246666,0
+IWY.US,D,20240503,000000,192.75,193.27,191.64,192.78,319839,0
+IWY.US,D,20240506,000000,193.56,195.25,193.12,195.23,204211,0
+IWY.US,D,20240507,000000,195.71,196.03,194.99,195.45,248165,0
+IWY.US,D,20240508,000000,194.44,195.62,194.41,195.21,300669,0
+IWY.US,D,20240509,000000,195.27,195.8918,194.61,195.77,286029,0
+IWY.US,D,20240510,000000,196.31,196.86,195.23,195.92,210956,0
+IWY.US,D,20240513,000000,196.51,196.51,195.32,196.13,314381,0
+IWY.US,D,20240514,000000,195.72,197.55,195.68,197.27,204510,0
+IWY.US,D,20240515,000000,198.23,200.445,197.8982,200.35,340948,0
+IWY.US,D,20240516,000000,200.43,201.085,199.57,199.57,439606,0
+IWY.US,D,20240517,000000,200.02,200.02,198.8466,199.65,158552,0
+IWY.US,D,20240520,000000,199.65,201.0599,199.65,200.74,245750,0
+IWY.US,D,20240521,000000,200.29,201.51,200.12,201.48,178120,0
+IWY.US,D,20240522,000000,201.41,201.55,199.8,200.71,195763,0
+IWY.US,D,20240523,000000,202.85,203.04,199.775,200.32,318652,0
+IWY.US,D,20240524,000000,200.98,202.3399,200.5499,201.99,229993,0
+IWY.US,D,20240528,000000,202.83,203.39,202.0175,203.39,206177,0
+IWY.US,D,20240529,000000,201.73,203.213,201.73,202.7,187787,0
+IWY.US,D,20240530,000000,201.63,201.63,199,199.37,195466,0
+IWY.US,D,20240531,000000,200.09,200.15,196.4,200.15,565849,0
+IWY.US,D,20240603,000000,201.37,201.7,199.08,201.44,370998,0
+IWY.US,D,20240604,000000,201.41,202.485,200.6,202.25,250721,0
+IWY.US,D,20240605,000000,203.71,205.94,203.35,205.93,325359,0
+IWY.US,D,20240606,000000,206.47,206.8369,205.53,206.19,169380,0
+IWY.US,D,20240607,000000,206.13,207.23,205.4522,205.98,179926,0
+IWY.US,D,20240610,000000,205.81,206.94,205.42,206.77,2711087,0
+IWY.US,D,20240611,000000,206.49,208.68,205.75,208.65,3104989,0
+IWY.US,D,20240612,000000,210.61,212.9999,210.08,211.54,349058,0
+IWY.US,D,20240613,000000,213.24,213.445,211.57,212.81,263773,0
+IWY.US,D,20240614,000000,212.56,213.77,212.42,213.74,232563,0
+IWY.US,D,20240617,000000,213.77,216.8599,213.35,215.97,403453,0
+IWY.US,D,20240618,000000,215.99,216.3121,215.3148,216.14,233179,0
+IWY.US,D,20240620,000000,216.93,217.23,213.74,214.76,367403,0
+IWY.US,D,20240621,000000,214.65,215.305,213.46,214.12,203164,0
+IWY.US,D,20240624,000000,213.45,214.46,211.67,211.8,306402,0
+IWY.US,D,20240625,000000,212.81,214.54,212.515,214.4,1167668,0
+IWY.US,D,20240626,000000,214.14,215.92,214.14,215.78,362428,0
+IWY.US,D,20240627,000000,215.78,216.804,215.29,216.15,203243,0
+IWY.US,D,20240628,000000,216.69,218.22,214.44,214.52,232048,0
+IWY.US,D,20240701,000000,215.29,216.9593,213.675,216.72,464148,0
+IWY.US,D,20240702,000000,215.68,218.61,215.5,218.61,346240,0
+IWY.US,D,20240703,000000,218.32,220.55,218.29,220.42,282525,0
+IWY.US,D,20240705,000000,220.77,223.22,220.7,223.02,269139,0
+IWY.US,D,20240708,000000,223.39,223.53,222.665,223.33,435089,0
+IWY.US,D,20240709,000000,224.16,224.705,222.921,223.77,226936,0
+IWY.US,D,20240710,000000,224.42,226.11,223.8533,225.97,368944,0
+IWY.US,D,20240711,000000,225.59,225.81,219.88,220.44,452804,0
+IWY.US,D,20240712,000000,220.71,223.5896,220.44,221.57,242857,0
+IWY.US,D,20240715,000000,223.09,224.4001,221.35,222.38,277149,0
+IWY.US,D,20240716,000000,223.2,223.43,220.495,221.54,507444,0
+IWY.US,D,20240717,000000,217.7,217.776,215,215.29,384409,0
+IWY.US,D,20240718,000000,217,217,211.99,213.87,377843,0
+IWY.US,D,20240719,000000,213.38,215.16,211.99,212.37,178523,0
+IWY.US,D,20240722,000000,214.86,216.4291,213.83,215.64,306626,0
+IWY.US,D,20240723,000000,215.88,217.7099,215.735,215.81,225960,0
+IWY.US,D,20240724,000000,212.39,212.48,207.21,207.61,380874,0
+IWY.US,D,20240725,000000,207.58,209.4573,203.135,205.26,400732,0
+IWY.US,D,20240726,000000,206.99,208.37,205.8,207.02,230669,0
+IWY.US,D,20240729,000000,208.3,209.23,206.69,207.4,227768,0
+IWY.US,D,20240730,000000,208.02,208.1868,202.485,204.18,233084,0
+IWY.US,D,20240731,000000,208.85,210.76,207.83,210.13,367172,0
+IWY.US,D,20240801,000000,211.26,213.2008,204.52,206.29,1727608,0
+IWY.US,D,20240802,000000,201.93,203.74,199.3,202.04,1570238,0
+IWY.US,D,20240805,000000,188.55,197.76,187.81,194.66,2982213,0
+IWY.US,D,20240806,000000,195.9,200.16,193.98,196.7,785073,0
+IWY.US,D,20240807,000000,199.65,201.049,194.74,195.03,484612,0
+IWY.US,D,20240808,000000,198.56,201.12,196.21,200.79,375752,0
+IWY.US,D,20240809,000000,200.47,202.91,200.2719,202.44,270903,0
+IWY.US,D,20240812,000000,203.02,204.49,202.15,203.31,335206,0
+IWY.US,D,20240813,000000,204.94,208.2,204.94,208.19,239880,0
+IWY.US,D,20240814,000000,208.43,209.4,206.65,208.76,256403,0
+IWY.US,D,20240815,000000,211.17,213.19,210.53,213.08,231936,0
+IWY.US,D,20240816,000000,212.34,214,212.145,213.35,243816,0
+IWY.US,D,20240819,000000,213.51,216,212.64,216,319629,0
+IWY.US,D,20240820,000000,215.86,217.14,215.1895,216.01,225089,0
+IWY.US,D,20240821,000000,216.19,217.52,215.37,216.7,257439,0
+IWY.US,D,20240822,000000,217.92,218.16,212.9,213.32,310545,0
+IWY.US,D,20240823,000000,214.94,216.75,213.51,215.77,264910,0
+IWY.US,D,20240826,000000,216,216.35,213.04,214.28,177632,0
+IWY.US,D,20240827,000000,213.52,215.329,212.6,214.83,204757,0
+IWY.US,D,20240828,000000,214.92,214.98,211.2,212.79,279437,0
+IWY.US,D,20240829,000000,213.63,215.5,211.36,211.88,393892,0
+IWY.US,D,20240830,000000,213.31,214.46,211.76,214.37,253694,0
+IWY.US,D,20240903,000000,213,213,206.8,207.84,297384,0
+IWY.US,D,20240904,000000,206.3,208.71,205.84,207.11,304600,0
+IWY.US,D,20240905,000000,206.64,209.82,206.5,207.63,433037,0
+IWY.US,D,20240906,000000,207.95,208.37,202.27,202.68,380087,0
+IWY.US,D,20240909,000000,204.6,205.38,203,205.03,204499,0
+IWY.US,D,20240910,000000,206.07,207.44,204.67,207.18,297803,0
+IWY.US,D,20240911,000000,207.9,212.14,204.45,211.86,425373,0
+IWY.US,D,20240912,000000,212.24,214.7,211.45,214.4,262827,0
+IWY.US,D,20240913,000000,214.6,215.6999,214.255,215.05,173687,0
+IWY.US,D,20240916,000000,213.93,214.325,212.57,214.06,312362,0
+IWY.US,D,20240917,000000,215.51,216.0672,213.24,214.47,271109,0
+IWY.US,D,20240918,000000,214.79,216.6,213.39,213.59,559948,0
+IWY.US,D,20240919,000000,218.15,219.61,217.4936,218.86,310333,0
+IWY.US,D,20240920,000000,218.66,219.2851,217.13,218.58,270776,0
+IWY.US,D,20240923,000000,218.79,219.1491,218.09,218.7,198391,0
+IWY.US,D,20240924,000000,219.23,219.79,217.0001,219.64,217444,0
+IWY.US,D,20240925,000000,219.31,220.43,219.23,219.82,323981,0
+IWY.US,D,20240926,000000,221.99,222.11,218.87,220.15,248150,0
+IWY.US,D,20240927,000000,220.46,220.46,218.19,218.72,169112,0
+IWY.US,D,20240930,000000,218.05,220.08,217.51,220.05,261816,0
+IWY.US,D,20241001,000000,219.89,219.89,215.33,216.5,369946,0
+IWY.US,D,20241002,000000,216.29,217.4856,214.93,216.87,311701,0
+IWY.US,D,20241003,000000,216.23,218.0399,215.77,216.91,377190,0
+IWY.US,D,20241004,000000,219.08,219.4,217.055,219.32,202476,0
+IWY.US,D,20241007,000000,218.52,219.04,216.5049,216.79,230832,0
+IWY.US,D,20241008,000000,218.18,220.72,218.0695,220.53,337277,0
+IWY.US,D,20241009,000000,220.52,222.15,219.97,221.97,234388,0
+IWY.US,D,20241010,000000,221.16,222.59,220.58,222.05,207903,0
+IWY.US,D,20241011,000000,221.43,222.58,220.95,222.13,215545,0
+IWY.US,D,20241014,000000,223.27,224.94,223.27,224.21,221121,0
+IWY.US,D,20241015,000000,224.76,224.97,221.105,222.04,307316,0
+IWY.US,D,20241016,000000,221.82,222.4399,220.1719,222.19,370603,0
+IWY.US,D,20241017,000000,224.45,224.51,222.45,222.53,249703,0
+IWY.US,D,20241018,000000,223.98,224.26,223.36,223.82,149390,0
+IWY.US,D,20241021,000000,223.35,224.86,222.85,224.86,174208,0
+IWY.US,D,20241022,000000,223.58,225.8,223.33,225.12,174268,0
+IWY.US,D,20241023,000000,224.27,224.34,220,221.43,213989,0
+IWY.US,D,20241024,000000,222.77,223.23,221.65,223.08,210191,0
+IWY.US,D,20241025,000000,223.89,226,223.74,224.07,229536,0
+IWY.US,D,20241028,000000,226.06,226.125,224.25,224.33,239792,0
+IWY.US,D,20241029,000000,224.57,226.848,223.84,226.3,182438,0
+IWY.US,D,20241030,000000,226.43,227.07,224.96,225.4,420953,0
+IWY.US,D,20241031,000000,222.9,222.9,218.55,218.65,286058,0
+IWY.US,D,20241101,000000,219.54,222,219.54,220.39,410225,0
+IWY.US,D,20241104,000000,220.12,220.9588,218.98,219.56,149854,0
+IWY.US,D,20241105,000000,220.16,222.69,220.16,222.44,186979,0
+IWY.US,D,20241106,000000,226,228.119,225.26,227.86,277754,0
+IWY.US,D,20241107,000000,229.17,232.03,228.897,231.79,210120,0
+IWY.US,D,20241108,000000,231.83,232.8599,231.51,232.32,155499,0
+IWY.US,D,20241111,000000,232.8,233,230.685,231.98,194873,0
+IWY.US,D,20241112,000000,231.98,232.67,230.82,232.11,224250,0
+IWY.US,D,20241113,000000,232.46,233.38,231,232.16,204630,0
+IWY.US,D,20241114,000000,232.14,232.3936,230.37,230.81,194777,0
+IWY.US,D,20241115,000000,228.41,228.44,224.67,225.63,252788,0
+IWY.US,D,20241118,000000,225.63,227.325,225.14,226.47,245630,0
+IWY.US,D,20241119,000000,225.54,229.14,225.32,228.92,234821,0
+IWY.US,D,20241120,000000,228.92,228.94,225.7,228.43,267306,0
+IWY.US,D,20241121,000000,229.8401,230.18,225.56,228.67,200022,0
+IWY.US,D,20241122,000000,228.67,229,227.66,228.53,320944,0
+IWY.US,D,20241125,000000,230.2199,230.6,227.42,228.47,270811,0
+IWY.US,D,20241126,000000,229.6374,230.98,229.27,230.74,196227,0
+IWY.US,D,20241127,000000,230,230.16,227.85,229.16,195086,0
+IWY.US,D,20241129,000000,229.16,231.41,229.05,231.19,65214,0
+IWY.US,D,20241202,000000,231.615,233.73,231.53,233.36,267302,0
+IWY.US,D,20241203,000000,233.05,234.79,232.72,234.72,292324,0
+IWY.US,D,20241204,000000,236.21,238.227,236.11,238.15,261785,0
+IWY.US,D,20241205,000000,238.38,238.92,237.81,238.08,207142,0
+IWY.US,D,20241206,000000,238.4,239.96,238.33,239.84,242201,0
+IWY.US,D,20241209,000000,239.31,239.48,237.85,238.67,198065,0
+IWY.US,D,20241210,000000,239.18,240.67,237.6833,238.25,193468,0
+IWY.US,D,20241211,000000,239.865,242.7269,239.865,242.5,253857,0
+IWY.US,D,20241212,000000,241.49,242.25,240.9,241.02,179276,0
+IWY.US,D,20241213,000000,242.39,243.44,240.37,241.49,260812,0
+IWY.US,D,20241216,000000,242.91,245.04,242.39,244.71,338107,0
+IWY.US,D,20241217,000000,243.33,244.34,242.49,243.77,2538439,0
+IWY.US,D,20241218,000000,243.58,244.82,235.13,235.6,2895103,0
+IWY.US,D,20241219,000000,238.06,238.5569,235.645,235.7,447139,0
+IWY.US,D,20241220,000000,234.19,240.63,233.37,238.2,423525,0
+IWY.US,D,20241223,000000,238.8917,240.91,237.34,240.72,268165,0
+IWY.US,D,20241224,000000,241.57,244.03,241.36,244.03,140844,0
+IWY.US,D,20241226,000000,243.36,244.26,242.13,243.59,281314,0
+IWY.US,D,20241227,000000,241.86,242.14,237.86,240.04,233462,0
+IWY.US,D,20241230,000000,236.45,238.9,235.5779,237.14,231081,0
+IWY.US,D,20241231,000000,237.89,237.89,234.55,235.27,286154,0
+IWY.US,D,20250102,000000,236.08,237.34,232.24,234.25,405426,0
+IWY.US,D,20250103,000000,235.47,238.2696,235.4,238.02,453611,0
+IWY.US,D,20250106,000000,240.88,242.55,239.8,240.9,398741,0
+IWY.US,D,20250107,000000,241.81,241.81,235.37,236.16,336122,0
+IWY.US,D,20250108,000000,236.51,237.255,234.59,236.49,562827,0
+IWY.US,D,20250110,000000,234.72,235.07,230.975,232.76,465684,0
+IWY.US,D,20250113,000000,229.25,231.86,228.98,231.7,331458,0
+IWY.US,D,20250114,000000,233.26,233.35,228.96,230.54,557657,0
+IWY.US,D,20250115,000000,233.85,236.72,233.41,236.37,473452,0
+IWY.US,D,20250116,000000,237.14,237.51,234.07,234.09,456033,0
+IWY.US,D,20250117,000000,237.73,238.2691,236.24,237.13,455952,0
+IWY.US,D,20250121,000000,238.29,238.83,236.34,238.82,316308,0
+IWY.US,D,20250122,000000,241.05,243.0293,241.05,242.36,1389681,0
+IWY.US,D,20250123,000000,241.643,243.33,241.1489,243.33,561995,0
+IWY.US,D,20250124,000000,243.81,244.34,241.36,242.25,263783,0
+IWY.US,D,20250127,000000,233,236.7281,232.83,234.82,426897,0
+IWY.US,D,20250128,000000,236.09,240.71,234.63,240.31,250784,0
+IWY.US,D,20250129,000000,239.52,239.53,236.62,238.66,208578,0
+IWY.US,D,20250130,000000,238.97,239.99,236.215,238.85,300931,0
+IWY.US,D,20250131,000000,241.18,242.5,237.79,238.29,362175,0
+IWY.US,D,20250203,000000,233.5,237.08,232.74,235.7,795190,0
+IWY.US,D,20250204,000000,236.0332,238.5291,235.8,238.31,389737,0
+IWY.US,D,20250205,000000,236.7,238.64,236.13,238.61,244104,0
+IWY.US,D,20250206,000000,238.9101,240.11,238.51,240.09,261390,0
+IWY.US,D,20250207,000000,240.124,240.93,236.56,237.01,385079,0
+IWY.US,D,20250210,000000,238.36,240.06,238.36,239.22,268296,0
+IWY.US,D,20250211,000000,238.02,239.72,238,239.01,255093,0
+IWY.US,D,20250212,000000,236.09,239.15,236.09,238.71,204200,0
+IWY.US,D,20250213,000000,239.14,241.91,238.55,241.8,235827,0
+IWY.US,D,20250214,000000,241.8797,242.4,241.2025,242.16,254163,0
+IWY.US,D,20250218,000000,242.84,243,240.31,241.82,204493,0
+IWY.US,D,20250219,000000,241.41,242.4796,240.39,242.37,258730,0
+IWY.US,D,20250220,000000,242.13,242.27,239.75,241.5,267442,0
+IWY.US,D,20250221,000000,241.73,241.82,236.14,236.29,248762,0
+IWY.US,D,20250224,000000,237.6704,238.01,233.86,233.94,275541,0
+IWY.US,D,20250225,000000,233.46,233.76,229.34,231.57,389047,0
+IWY.US,D,20250226,000000,232.72,234.84,231.1,232.39,365049,0
+IWY.US,D,20250227,000000,234.06,234.4983,226.06,226.37,411633,0
+IWY.US,D,20250228,000000,225.8545,230.42,224.35,230.4,416848,0
+IWY.US,D,20250303,000000,230.42,231.45,222.73,224.45,1006378,0
+IWY.US,D,20250304,000000,222.15,226.71,219.62,223.13,3782167,0
+IWY.US,D,20250305,000000,223.37,227.08,221.54,226.32,815874,0
+IWY.US,D,20250306,000000,222.33,225.03,219.29,220.57,406392,0
+IWY.US,D,20250307,000000,219.81,222.09,216.3109,221.26,732412,0
+IWY.US,D,20250310,000000,216.955,217.12,210.45,212.54,597228,0
+IWY.US,D,20250311,000000,211.96,215.03,209.77,212.08,1946568,0
+IWY.US,D,20250312,000000,215.54,216.56,212.21,214.87,421737,0
+IWY.US,D,20250313,000000,214.02,214.6,209.71,210.19,368646,0
+IWY.US,D,20250314,000000,212.99,215.8787,212.3999,215.66,1116282,0
+IWY.US,D,20250317,000000,215.31,217.22,213.94,215.76,439690,0
+IWY.US,D,20250318,000000,214,214.23,210.91,211.83,492069,0
+IWY.US,D,20250319,000000,213.02,216.93,212.25,214.88,347301,0
+IWY.US,D,20250320,000000,213,217.1,213,214.6,425037,0
+IWY.US,D,20250321,000000,212.27,215.86,212,215.62,257959,0
+IWY.US,D,20250324,000000,218.5318,220.66,218.37,220.23,329177,0
+IWY.US,D,20250325,000000,220.7405,221.5699,220.25,221.26,181337,0
+IWY.US,D,20250326,000000,220.77,220.83,216.1,216.81,248275,0
+IWY.US,D,20250327,000000,215.62,217.8955,215.1,216.08,193817,0
+IWY.US,D,20250328,000000,215,215.62,210,210.49,289776,0
+IWY.US,D,20250331,000000,207,211.21,205,210.94,428716,0
+IWY.US,D,20250401,000000,210,213,209.07,212.46,440154,0
+IWY.US,D,20250402,000000,209.53,215.4162,209.46,214.3,394680,0
+IWY.US,D,20250403,000000,204.545,206.12,202.255,202.5,428091,0
+IWY.US,D,20250404,000000,196.23,198,190.53,190.53,1368987,0
+IWY.US,D,20250407,000000,182.82,198.44,180.6525,190.64,1468906,0
+IWY.US,D,20250408,000000,197.88,199.83,184.68,187.5,1066628,0
+IWY.US,D,20250409,000000,187.31,209.98,187.31,208.79,992725,0
+IWY.US,D,20250410,000000,203.553,204.4537,194.45,200.7,668962,0
+IWY.US,D,20250411,000000,200,205.2795,199.09,204.24,474555,0
+IWY.US,D,20250414,000000,209.21,209.45,203.8996,205.9,423635,0
+IWY.US,D,20250415,000000,206.15,207.63,204.95,205.68,490706,0
+IWY.US,D,20250416,000000,202.05,203.17,196.59,199.39,486301,0
+IWY.US,D,20250417,000000,201.03,201.37,198.49,199.85,370238,0
+IWY.US,D,20250421,000000,196.855,196.94,191.8158,194.08,293596,0
+IWY.US,D,20250422,000000,196.6,200.585,196.13,199.47,578613,0
+IWY.US,D,20250423,000000,206.085,207.875,203.16,203.97,797409,0
+IWY.US,D,20250424,000000,204.77,209.78,204.62,209.71,300506,0
+IWY.US,D,20250425,000000,210.26,213.24,209.5414,212.79,535211,0
+IWY.US,D,20250428,000000,213.015,213.74,209.95,212.61,256876,0
+IWY.US,D,20250429,000000,211.685,214.47,211.4658,214.15,250314,0
+IWY.US,D,20250430,000000,210,214.89,208.485,214.16,365152,0
+IWY.US,D,20250501,000000,218,219.35,216.455,216.55,530779,0
+IWY.US,D,20250502,000000,218.76,220.5799,218.225,219.76,351390,0
+IWY.US,D,20250505,000000,218,219.622,217.85,218.15,229775,0
+IWY.US,D,20250506,000000,215.625,217.99,215.545,216.45,240212,0
+IWY.US,D,20250507,000000,216.5,217.88,214.295,217.05,270049,0
+IWY.US,D,20250508,000000,218.74,220.17,216.54,218.3,311085,0
+IWY.US,D,20250509,000000,219.01,219.6443,217.345,217.85,313268,0
+IWY.US,D,20250512,000000,226.1,227.05,223.95,226.99,454426,0
+IWY.US,D,20250513,000000,227.6,230.91,227.395,230.12,365559,0
+IWY.US,D,20250514,000000,231.2,232.2,230.6,231.76,309686,0
+IWY.US,D,20250515,000000,230.85,232.78,229.95,231.8,383511,0
+IWY.US,D,20250516,000000,232.47,233.05,231,233.02,191705,0
+IWY.US,D,20250519,000000,230.195,233.37,229.94,233.04,289852,0
+IWY.US,D,20250520,000000,232.34,232.5455,230.54,232.21,270219,0
+IWY.US,D,20250521,000000,230.09,233.12,228.035,228.9,310724,0
+IWY.US,D,20250522,000000,229.31,231.09,228.55,229.6,339322,0
+IWY.US,D,20250523,000000,226.01,228.4899,226,227.29,314158,0
+IWY.US,D,20250527,000000,230.16,232.85,229.9,232.68,372635,0
+IWY.US,D,20250528,000000,233.16,233.89,231.465,231.81,170117,0
+IWY.US,D,20250529,000000,234.85,235,231.28,232.66,259933,0
+IWY.US,D,20250530,000000,232.03,232.775,229.0885,231.88,272387,0
+IWY.US,D,20250602,000000,231.31,233.71,230.62,233.67,213554,0
+IWY.US,D,20250603,000000,233.81,235.74,233.42,235.04,216921,0
+IWY.US,D,20250604,000000,235.5,236.3576,235,235.96,202788,0
+IWY.US,D,20250605,000000,236.75,237.63,233.35,234.1,323343,0
+IWY.US,D,20250606,000000,236.68,237.49,235.82,236.57,189923,0
+IWY.US,D,20250609,000000,236.715,237.39,236.36,236.82,190763,0
+IWY.US,D,20250610,000000,237.29,238.7,236.27,238.6,203287,0
+IWY.US,D,20250611,000000,239.14,239.7682,237.07,237.72,224753,0
+IWY.US,D,20250612,000000,237.645,239.14,237.33,238.74,160915,0
+IWY.US,D,20250613,000000,236.722,237.76,235.092,235.66,235581,0
+IWY.US,D,20250616,000000,236.87,238.89,236.87,238.4,200005,0
+IWY.US,D,20250617,000000,237.12,237.81,235.82,235.85,184920,0
+IWY.US,D,20250618,000000,236.29,237.5,234.93,235.43,174663,0
+IWY.US,D,20250620,000000,236.73,236.99,233.5,234.12,175515,0
+IWY.US,D,20250623,000000,234.19,236.96,233.405,236.59,226833,0
+IWY.US,D,20250624,000000,239.3399,240.5,238.71,240.15,249804,0
+IWY.US,D,20250625,000000,240.99,241.78,240.44,241.28,226871,0
+IWY.US,D,20250626,000000,242,243.52,241.32,243.23,177866,0
+IWY.US,D,20250627,000000,243.78,245.24,242.72,244.74,231507,0
+IWY.US,D,20250630,000000,246.38,247.15,245.25,246.51,358127,0
+IWY.US,D,20250701,000000,245.4725,246.03,243.08,243.93,792542,0
+IWY.US,D,20250702,000000,243.855,245.95,243.73,245.91,345485,0
+IWY.US,D,20250703,000000,247.15,248.88,246.98,248.36,144423,0
+IWY.US,D,20250707,000000,247.34,247.58,245.54,246.81,248223,0
+IWY.US,D,20250708,000000,247.37,247.37,246.2248,246.56,197872,0
+IWY.US,D,20250709,000000,248.2,249.2591,247.61,248.91,213855,0
+IWY.US,D,20250710,000000,249.28,249.31566,247.54,248.86,263278,0
+IWY.US,D,20250711,000000,247.62,249,247.34,248.33,152604,0
+IWY.US,D,20250714,000000,248.33,249.44,247.36,249.01,140656,0
+IWY.US,D,20250715,000000,251.2,251.32,249.67,249.67,238816,0
+IWY.US,D,20250716,000000,249.9,250.7286,248.08,250.55,425266,0
+IWY.US,D,20250717,000000,251.04,252.38,250.51,252.27,207510,0
+IWY.US,D,20250718,000000,252.69,252.95,251.28,251.97,180996,0
+IWY.US,D,20250721,000000,252.4089,253.68,252.2,252.69,157782,0
+IWY.US,D,20250722,000000,252.84,252.84,249.86,251.11,149663,0
+IWY.US,D,20250723,000000,251.95,253.28,251.01,253.28,254370,0
+IWY.US,D,20250724,000000,253.795,254.54,253.26,254.04,135338,0
+IWY.US,D,20250725,000000,254.3096,255.6839,254.2933,255.38,286410,0
+IWY.US,D,20250728,000000,255.695,256.296,255.4302,256.06,143781,0
+IWY.US,D,20250729,000000,256.94,257.1387,254.5728,254.74,253600,0
+IWY.US,D,20250730,000000,255.19,256,253.56,255.36,243651,0
+IWY.US,D,20250731,000000,259.37,259.98,254.87,255.57,175617,0
+IWY.US,D,20250801,000000,252.625,252.625,249.37,250.4,246969,0
+IWY.US,D,20250804,000000,252.9994,255.28,252.59,255.22,215880,0
+IWY.US,D,20250805,000000,255.55,256,253.19,253.3,210285,0
+IWY.US,D,20250806,000000,253.81,257.06,253.81,256.83,374738,0
+IWY.US,D,20250807,000000,258.2399,258.56,254.525,256.43,159506,0
+IWY.US,D,20250808,000000,257.5434,259.3,257.296,259,164012,0
+IWY.US,D,20250811,000000,258.99,260.32,258.04,258.54,216190,0
+IWY.US,D,20250812,000000,259.82,261.51,258.71,261.44,146428,0
+IWY.US,D,20250813,000000,262.65,262.9,260.48,261.14,237272,0
+IWY.US,D,20250814,000000,260.73,262.45,260.56,261.66,161930,0
+IWY.US,D,20250815,000000,261.93,262.25,260.24,260.98,178150,0
+IWY.US,D,20250818,000000,260.79,261.04,259.882,260.83,119936,0
+IWY.US,D,20250819,000000,260,260.74,256.575,257.05,159257,0
+IWY.US,D,20250820,000000,256.7399,256.78,252.304,255.65,305547,0
+IWY.US,D,20250821,000000,254.84,255.99,253.65,254.48,181898,0
+IWY.US,D,20250822,000000,254.69,259.14,254.34,258.35,223928,0
+IWY.US,D,20250825,000000,257.9501,259.345,257.5,257.88,128909,0
+IWY.US,D,20250826,000000,257.88,259.47,257.55,259.43,146332,0
+IWY.US,D,20250827,000000,259.22,260.2106,258.58,259.86,148271,0
+IWY.US,D,20250828,000000,260.0099,261.76,259.43,261.4,149114,0
+IWY.US,D,20250829,000000,260.54,260.54,257.5,258.41,133840,0
+IWY.US,D,20250902,000000,254.08,256.22,253.29,256.06,183246,0
+IWY.US,D,20250903,000000,258.21,259.43,257.24,258.78,139265,0
+IWY.US,D,20250904,000000,259.24,261.13,258.58,261.06,139204,0
+IWY.US,D,20250905,000000,263.2223,263.41,258.75,260.74,178734,0
+IWY.US,D,20250908,000000,262.321,263.2722,262.03,262.27,161719,0
+IWY.US,D,20250909,000000,262.8786,263.28,261.6234,263.18,116234,0
+IWY.US,D,20250910,000000,266.34,266.66,264.49,265.22,162899,0
+IWY.US,D,20250911,000000,266.6,266.94,265.4,266.38,215391,0
+IWY.US,D,20250912,000000,266.91,268.02,266.3,267.51,122935,0
+IWY.US,D,20250915,000000,268.73,270.175,268.73,270.12,162652,0
+IWY.US,D,20250916,000000,270.46,270.54,269.45,269.67,219809,0
+IWY.US,D,20250917,000000,269.45,269.5605,266.22,268.64,245565,0
+IWY.US,D,20250918,000000,270.36,271.45,269.38,270.05,186539,0
+IWY.US,D,20250919,000000,271.14,273.14,271,272.78,319500,0
+IWY.US,D,20250922,000000,272.57,275.72,272.46,275.62,170957,0
+IWY.US,D,20250923,000000,275.18,275.31,271.95,272.58,1603981,0
+IWY.US,D,20250924,000000,273.02,273.35,269.98,271.44,370674,0
+IWY.US,D,20250925,000000,269.27,270.77,268,269.97,147013,0
+IWY.US,D,20250926,000000,270.1596,271.12,268.93,270.94,140418,0
+IWY.US,D,20250929,000000,272.64,273.38,271.31,271.93,332926,0
+IWY.US,D,20250930,000000,271.86,273.75,270.99,273.65,240884,0
+IWY.US,D,20251001,000000,272.14,275.831,272.13,275.3,303175,0
+IWY.US,D,20251002,000000,276.81,276.81,274.6,275.54,191592,0
+IWY.US,D,20251003,000000,275.9678,276.195,273.61,274.46,407106,0
+IWY.US,D,20251006,000000,275.43,276.66,274.87,276.06,639530,0
+IWY.US,D,20251007,000000,276.32,276.85,273.92,274.71,729574,0
+IWY.US,D,20251008,000000,275.37,277.56,275.37,277.56,523343,0
+IWY.US,D,20251009,000000,277.63,277.87,276.24,277.32,251837,0
+IWY.US,D,20251010,000000,277.86,278.57,268.29,268.43,479308,0
+IWY.US,D,20251013,000000,272.755,274.35,272,273.78,216788,0
+IWY.US,D,20251014,000000,270.54,273.16,268,271.21,280366,0
+IWY.US,D,20251015,000000,273.75,274.84,270,272.5,241798,0
+IWY.US,D,20251016,000000,273.4175,274.68,269.53,271.46,332646,0
+IWY.US,D,20251017,000000,270.21,273.59,269.61,272.93,221121,0
+IWY.US,D,20251020,000000,274.32,276.585,274.32,276.04,258248,0
+IWY.US,D,20251021,000000,275.96,276.55,275.12,275.9,146195,0
+IWY.US,D,20251022,000000,276.2,276.3963,271.52,273.94,194248,0
+IWY.US,D,20251023,000000,273.83,276.6266,273.8,276.15,361243,0
+IWY.US,D,20251024,000000,278.11,279.43,277.93,278.68,179070,0
+IWY.US,D,20251027,000000,282.02,283.66,281.7199,283.54,161059,0
+IWY.US,D,20251028,000000,285.29,287.44,284.5315,286.47,162732,0
+IWY.US,D,20251029,000000,288.319,288.9891,285.86,288.26,287675,0
+IWY.US,D,20251030,000000,286.07,286.4,283.65,283.73,256388,0
+IWY.US,D,20251031,000000,287.23,287.44,283.3801,284.32,159337,0
+IWY.US,D,20251103,000000,286.92,287.19,284.92,285.63,236369,0
+IWY.US,D,20251104,000000,281.65,283.582,280.49,280.84,183622,0
+IWY.US,D,20251105,000000,280.67,283.2085,279.79,281.16,144699,0
+IWY.US,D,20251106,000000,280.5,280.65,275.695,276.5,229183,0
+IWY.US,D,20251107,000000,274.97,275.66,270.84,275.66,282858,0
+IWY.US,D,20251110,000000,279.63,282.33,279.15,281.88,243301,0
+IWY.US,D,20251111,000000,280.56,281.89,279.39,281.66,140899,0
+IWY.US,D,20251112,000000,282.58,282.93,279.4612,281.18,171298,0
+IWY.US,D,20251113,000000,279.63,279.63,274.4,275.31,252354,0
+IWY.US,D,20251114,000000,271.28,277.9222,270.4809,276.05,244952,0
+IWY.US,D,20251117,000000,274.07,276.92,271.805,273.56,255973,0
+IWY.US,D,20251118,000000,271.59,272.765,267.7607,269.84,394530,0
+IWY.US,D,20251119,000000,270.14,274.22,269.7,271.98,320276,0
+IWY.US,D,20251120,000000,277.8,278.7,266.1,266.46,632228,0
+IWY.US,D,20251121,000000,267,270.74,263.81,267.56,397910,0
+IWY.US,D,20251124,000000,269.73,274.16,269.57,273.67,333221,0
+IWY.US,D,20251125,000000,272.53,275.78,270.02,275.28,302466,0
+IWY.US,D,20251126,000000,277.13,278.39,275.94,277.45,202678,0
+IWY.US,D,20251128,000000,277.76,278.84,277.32,278.84,84984,0
+IWY.US,D,20251201,000000,276.48,278.558,275.92,277.77,490696,0
+IWY.US,D,20251202,000000,278.75,280.595,278.04,279.1,253353,0
+IWY.US,D,20251203,000000,277.63,279.38,276.96,278.64,255014,0
+IWY.US,D,20251204,000000,279.62,279.89,277.53,279.16,250620,0
+IWY.US,D,20251205,000000,279.75,281.07,278.8851,279.83,149828,0
+IWY.US,D,20251208,000000,280.65,281.18,278.64,279.75,164286,0
+IWY.US,D,20251209,000000,279.43,280.3,278.73,279.89,139782,0
+IWY.US,D,20251210,000000,279.41,280.7,277.8029,280.16,199077,0
+IWY.US,D,20251211,000000,277.84,279.8885,275.86,279.72,227103,0
+IWY.US,D,20251212,000000,278.15,279.019,273.96,275.2,231183,0
+IWY.US,D,20251215,000000,277.115,277.115,273.47,273.96,1776269,0
+IWY.US,D,20251216,000000,272.945,275.11,272.13,274.63,945200,0
+IWY.US,D,20251217,000000,274.52,274.63,269.31,269.44,254876,0
+IWY.US,D,20251218,000000,272.985,274.54,271.66,272.9,282595,0
+IWY.US,D,20251219,000000,274.4375,276.82,274.4375,276.82,181794,0
+IWY.US,D,20251222,000000,278.43,278.47,277.3693,278.12,209071,0
+IWY.US,D,20251223,000000,277.745,280.25,277.64,280.23,189701,0
+IWY.US,D,20251224,000000,279.935,281.09,279.935,280.84,107540,0
+IWY.US,D,20251226,000000,281.27,281.87,280.67,281.03,107859,0
+IWY.US,D,20251229,000000,279.08,280.09,278.62,279.5,153261,0
+IWY.US,D,20251230,000000,279.27,279.86,278.85,278.93,204784,0
+IWY.US,D,20251231,000000,279.36,279.38,276.86,276.94,152083,0
+IWY.US,D,20260102,000000,279.04,280.06,274.4,275.78,479531,0
+IWY.US,D,20260105,000000,277.66,278,276.201,276.6,400337,0
+IWY.US,D,20260106,000000,277,277.78,275.9643,277.36,503596,0
+IWY.US,D,20260107,000000,277.86,280.47,277.59,278.51,614347,0
+IWY.US,D,20260108,000000,278.085,278.085,275.25,276.32,377047,0
+IWY.US,D,20260109,000000,276.6799,278.42,275.42,277.84,210810,0
+IWY.US,D,20260112,000000,276.19,279.35,276.19,278.44,541375,0
+IWY.US,D,20260113,000000,278.01,278.74,276.01,277.57,776872,0
+IWY.US,D,20260114,000000,275.865,275.94,271.955,274.08,471787,0
+IWY.US,D,20260115,000000,276.57,276.5974,273.73,274.27,1577383,0
+IWY.US,D,20260116,000000,275.43,275.76,273.37,274.02,447905,0
+IWY.US,D,20260120,000000,269.25,270.4915,266.79,267.28,471443,0
+IWY.US,D,20260121,000000,267.615,271.495,266.37,269.56,363968,0
+IWY.US,D,20260122,000000,271.64,272.24,270.49,271.53,272921,0
+IWY.US,D,20260123,000000,271.57,274.1499,271.11,273.16,431081,0
+IWY.US,D,20260126,000000,273.48,275.94,273.355,275.05,201126,0
+IWY.US,D,20260127,000000,276.35,277.91,276,277.06,211015,0
+IWY.US,D,20260128,000000,277.72,277.9,275.425,276.65,208089,0
+IWY.US,D,20260129,000000,275.25,275.67,268.968,274.16,544851,0
+IWY.US,D,20260130,000000,272.9,274.01,271.01,272.3,683879,0
+IWY.US,D,20260202,000000,271.5285,274.25166,271.36,273.22,270787,0
+IWY.US,D,20260203,000000,273.75,273.75,266.29,268.255,538169,0
+IWY.US,D,20260204,000000,268.12,268.35,262.925,265.25,581102,0
+IWY.US,D,20260205,000000,262.85,264.16,259.96,260.63,473773,0
+IWY.US,D,20260206,000000,262.54,267.385,261.97,266.69,814379,0
+IWY.US,D,20260209,000000,266.6,270.01,265.7901,269.07,304944,0
+IWY.US,D,20260210,000000,270.04,270.51,267.94,268.1,265000,0
+IWY.US,D,20260211,000000,270.08,270.19,266.01,267.24,387187,0
+IWY.US,D,20260212,000000,268.24,268.26,261.71,262.27,392705,0
+IWY.US,D,20260213,000000,262.69,263.39,260.23,260.88,372109,0
+IWY.US,D,20260217,000000,260.11,263.35,258.355,262.14,648065,0
+IWY.US,D,20260218,000000,262.68,265.165,262.09,263.64,525324,0
diff --git a/daily/us/nyse etfs/1/jema.us.txt b/daily/us/nyse etfs/1/jema.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6dc885c4110a1ccfe0cddf4696a4ac00d7d7292c
--- /dev/null
+++ b/daily/us/nyse etfs/1/jema.us.txt	
@@ -0,0 +1,1241 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JEMA.US,D,20210312,000000,48.712,48.712,48.712,48.712,7,0
+JEMA.US,D,20210315,000000,48.817,48.817,48.817,48.817,84,0
+JEMA.US,D,20210316,000000,49.241,49.241,49.187,49.187,137,0
+JEMA.US,D,20210317,000000,48.603,49.12,48.553,49.12,2446,0
+JEMA.US,D,20210318,000000,48.353,48.353,48.353,48.353,28,0
+JEMA.US,D,20210319,000000,48.793,48.793,48.793,48.793,1848,0
+JEMA.US,D,20210322,000000,48.579,48.579,48.579,48.579,104,0
+JEMA.US,D,20210323,000000,48.045,48.045,47.751,47.751,140,0
+JEMA.US,D,20210324,000000,46.869,46.869,46.869,46.869,68,0
+JEMA.US,D,20210325,000000,47.144,47.144,47.144,47.144,63,0
+JEMA.US,D,20210326,000000,48.306,48.306,48.306,48.306,204,0
+JEMA.US,D,20210329,000000,48.057,48.057,48.057,48.057,4,0
+JEMA.US,D,20210330,000000,48.33,48.33,48.33,48.33,1,0
+JEMA.US,D,20210331,000000,48.673,48.683,48.577,48.577,2121,0
+JEMA.US,D,20210401,000000,49.191,49.221,48.912,48.912,1077379,0
+JEMA.US,D,20210405,000000,49.411,49.411,49.161,49.161,12406,0
+JEMA.US,D,20210406,000000,49.091,49.524,49.091,49.524,21095,0
+JEMA.US,D,20210407,000000,48.723,48.808,48.643,48.723,10938,0
+JEMA.US,D,20210408,000000,49.161,49.181,49.051,49.051,11528,0
+JEMA.US,D,20210409,000000,48.653,48.653,48.533,48.566,7378,0
+JEMA.US,D,20210412,000000,48.354,48.354,48.165,48.209,2736,0
+JEMA.US,D,20210413,000000,48.469,48.469,48.469,48.469,141,0
+JEMA.US,D,20210414,000000,48.873,48.923,48.61,48.61,31971,0
+JEMA.US,D,20210415,000000,49.091,49.091,48.992,49.014,6119,0
+JEMA.US,D,20210416,000000,49.271,49.271,49.211,49.234,7402,0
+JEMA.US,D,20210419,000000,49.311,49.311,49.001,49.098,6292,0
+JEMA.US,D,20210420,000000,49.211,49.211,48.838,48.838,8541,0
+JEMA.US,D,20210421,000000,48.743,49.121,48.683,49.121,6255,0
+JEMA.US,D,20210422,000000,49.261,49.261,49.016,49.021,4480,0
+JEMA.US,D,20210423,000000,49.71,49.917,49.64,49.809,16669,0
+JEMA.US,D,20210426,000000,49.76,49.82,49.75,49.82,3737,0
+JEMA.US,D,20210427,000000,49.939,50.028,49.891,49.891,13742,0
+JEMA.US,D,20210428,000000,50.188,50.238,50.048,50.238,7605,0
+JEMA.US,D,20210429,000000,50.566,50.566,50.008,50.228,50626,0
+JEMA.US,D,20210430,000000,49.789,49.789,49.395,49.395,5257,0
+JEMA.US,D,20210503,000000,49.381,49.59,49.281,49.371,11164,0
+JEMA.US,D,20210504,000000,48.962,49.021,48.678,48.803,55403,0
+JEMA.US,D,20210505,000000,49.041,49.041,48.992,48.992,411,0
+JEMA.US,D,20210506,000000,49.281,49.391,49.171,49.391,6075,0
+JEMA.US,D,20210507,000000,49.69,49.849,49.67,49.849,23121,0
+JEMA.US,D,20210510,000000,49.64,49.64,48.997,48.997,6482,0
+JEMA.US,D,20210511,000000,48.005,48.743,48.005,48.743,9070,0
+JEMA.US,D,20210512,000000,48.065,48.105,47.467,47.486,6847,0
+JEMA.US,D,20210513,000000,47.626,47.646,47.442,47.446,8741,0
+JEMA.US,D,20210514,000000,48.125,48.394,48.125,48.314,9581,0
+JEMA.US,D,20210517,000000,48.075,48.309,48.015,48.304,7502,0
+JEMA.US,D,20210518,000000,49.071,49.071,48.992,49.024,8929,0
+JEMA.US,D,20210519,000000,48.493,48.833,48.493,48.833,6615,0
+JEMA.US,D,20210520,000000,49.002,49.184,49.002,49.184,5859,0
+JEMA.US,D,20210521,000000,49.331,49.331,48.783,48.788,3755,0
+JEMA.US,D,20210524,000000,49.221,49.371,49.111,49.315,9558,0
+JEMA.US,D,20210525,000000,50.138,50.138,49.889,49.889,8687,0
+JEMA.US,D,20210526,000000,50.128,50.318,50.128,50.268,8056,0
+JEMA.US,D,20210527,000000,50.378,50.378,50.32,50.369,3793,0
+JEMA.US,D,20210528,000000,50.438,50.666,50.438,50.628,3525,0
+JEMA.US,D,20210601,000000,51.733,51.733,51.434,51.434,4450,0
+JEMA.US,D,20210602,000000,51.305,51.472,51.305,51.398,11188,0
+JEMA.US,D,20210603,000000,50.966,50.966,50.801,50.801,5804,0
+JEMA.US,D,20210604,000000,51.235,51.394,51.235,51.394,4404,0
+JEMA.US,D,20210607,000000,50.986,51.086,50.986,51.086,3868,0
+JEMA.US,D,20210608,000000,50.936,50.936,50.756,50.81,6901,0
+JEMA.US,D,20210609,000000,50.926,50.926,50.685,50.685,7056,0
+JEMA.US,D,20210610,000000,51.026,51.105,50.986,51.104,5408,0
+JEMA.US,D,20210611,000000,51.125,51.125,50.911,51.006,21657,0
+JEMA.US,D,20210614,000000,50.986,51.165,50.986,51.041,7536,0
+JEMA.US,D,20210615,000000,50.976,50.976,50.736,50.776,6607,0
+JEMA.US,D,20210616,000000,50.786,50.786,50.24,50.24,5833,0
+JEMA.US,D,20210617,000000,50.448,50.448,50.437,50.437,3863,0
+JEMA.US,D,20210618,000000,50.318,50.318,49.969,49.969,4330,0
+JEMA.US,D,20210621,000000,50.038,50.175,49.939,50.175,3614,0
+JEMA.US,D,20210622,000000,49.849,50.188,49.849,50.188,5989,0
+JEMA.US,D,20210623,000000,50.606,50.656,50.42,50.42,3521,0
+JEMA.US,D,20210624,000000,50.676,50.926,50.676,50.926,9071,0
+JEMA.US,D,20210625,000000,51.404,51.404,51.165,51.34,3688,0
+JEMA.US,D,20210628,000000,51.315,51.474,51.315,51.33,5037,0
+JEMA.US,D,20210629,000000,51.026,51.188,50.966,51.188,5170,0
+JEMA.US,D,20210630,000000,50.946,51.065,50.911,50.992,10766,0
+JEMA.US,D,20210701,000000,50.956,50.976,50.586,50.586,6290,0
+JEMA.US,D,20210702,000000,50.527,50.629,50.485,50.629,18484,0
+JEMA.US,D,20210706,000000,50.098,50.098,49.789,49.853,6511,0
+JEMA.US,D,20210707,000000,50.288,50.288,49.989,49.989,2418210,0
+JEMA.US,D,20210708,000000,48.893,49.071,48.893,49.01,5876,0
+JEMA.US,D,20210709,000000,49.53,49.939,49.51,49.72,6194,0
+JEMA.US,D,20210712,000000,49.66,49.76,49.66,49.76,7733,0
+JEMA.US,D,20210713,000000,49.959,50.168,49.929,49.929,2217466,0
+JEMA.US,D,20210714,000000,50.398,50.408,50.143,50.143,18353,0
+JEMA.US,D,20210715,000000,50.438,50.517,50.268,50.375,18306,0
+JEMA.US,D,20210716,000000,50.378,50.378,50.008,50.048,36586,0
+JEMA.US,D,20210719,000000,49.271,49.271,48.933,49.073,11072,0
+JEMA.US,D,20210720,000000,49.012,49.53,48.962,49.381,10659,0
+JEMA.US,D,20210721,000000,49.231,49.645,49.231,49.645,5177,0
+JEMA.US,D,20210722,000000,49.869,49.969,49.789,49.851,49907,0
+JEMA.US,D,20210723,000000,49.361,49.75,49.071,49.2,22966,0
+JEMA.US,D,20210726,000000,48.205,48.354,48.135,48.215,11957,0
+JEMA.US,D,20210727,000000,47.138,47.252,46.759,47.252,75232,0
+JEMA.US,D,20210728,000000,47.736,48.354,47.736,48.274,71986,0
+JEMA.US,D,20210729,000000,48.783,48.783,48.603,48.642,4616,0
+JEMA.US,D,20210730,000000,48.085,48.364,48.085,48.167,138087,0
+JEMA.US,D,20210802,000000,48.633,48.693,48.442,48.442,5436,0
+JEMA.US,D,20210803,000000,48.613,48.818,48.483,48.818,12837,0
+JEMA.US,D,20210804,000000,49.321,49.321,49.041,49.121,52234,0
+JEMA.US,D,20210805,000000,49.101,49.241,49.101,49.181,6245,0
+JEMA.US,D,20210806,000000,48.723,48.765,48.693,48.765,6517,0
+JEMA.US,D,20210809,000000,49.191,49.191,49.002,49.007,4759,0
+JEMA.US,D,20210810,000000,49.171,49.171,48.992,49.041,15010,0
+JEMA.US,D,20210811,000000,49.261,49.261,48.933,49.071,36321,0
+JEMA.US,D,20210812,000000,48.713,48.713,48.554,48.683,3168,0
+JEMA.US,D,20210813,000000,48.483,48.556,48.347,48.556,9881,0
+JEMA.US,D,20210816,000000,48.215,48.287,48.135,48.287,12260,0
+JEMA.US,D,20210817,000000,47.328,47.388,47.328,47.358,8612,0
+JEMA.US,D,20210818,000000,47.716,47.756,47.476,47.476,5528,0
+JEMA.US,D,20210819,000000,46.63,46.879,46.63,46.766,5584,0
+JEMA.US,D,20210820,000000,46.44,46.68,46.425,46.68,3179,0
+JEMA.US,D,20210823,000000,47.308,47.447,47.168,47.437,5882,0
+JEMA.US,D,20210824,000000,48.095,48.354,48.065,48.324,6714,0
+JEMA.US,D,20210825,000000,48.294,48.346,48.175,48.346,5128,0
+JEMA.US,D,20210826,000000,47.955,47.955,47.812,47.812,4694,0
+JEMA.US,D,20210827,000000,47.955,48.384,47.955,48.374,34755,0
+JEMA.US,D,20210830,000000,48.374,48.503,48.344,48.429,4322,0
+JEMA.US,D,20210831,000000,49.091,49.091,48.882,48.982,9061,0
+JEMA.US,D,20210901,000000,49.391,49.595,49.371,49.46,6526,0
+JEMA.US,D,20210902,000000,49.58,49.58,49.261,49.305,9292,0
+JEMA.US,D,20210903,000000,49.461,49.55,49.451,49.55,5288,0
+JEMA.US,D,20210907,000000,49.7,49.859,49.7,49.755,6276,0
+JEMA.US,D,20210908,000000,49.441,49.441,49.143,49.143,7034,0
+JEMA.US,D,20210909,000000,48.933,49.071,48.813,49.001,11542,0
+JEMA.US,D,20210910,000000,49.48,49.49,49.033,49.033,5449,0
+JEMA.US,D,20210913,000000,49.111,49.131,49.071,49.115,4446,0
+JEMA.US,D,20210914,000000,49.012,49.012,48.633,48.713,5221,0
+JEMA.US,D,20210915,000000,48.533,48.691,48.424,48.691,15625,0
+JEMA.US,D,20210916,000000,48.035,48.165,47.995,48.11,6749,0
+JEMA.US,D,20210917,000000,48.145,48.145,47.876,47.941,5471,0
+JEMA.US,D,20210920,000000,46.819,46.918,46.281,46.607,10213,0
+JEMA.US,D,20210921,000000,47.058,47.058,46.78,46.933,19621,0
+JEMA.US,D,20210922,000000,47.447,47.856,47.447,47.504,6823,0
+JEMA.US,D,20210923,000000,47.796,47.855,47.766,47.855,2492,0
+JEMA.US,D,20210924,000000,47.586,47.616,47.515,47.515,4938,0
+JEMA.US,D,20210927,000000,47.766,47.955,47.476,47.835,16938,0
+JEMA.US,D,20210928,000000,47.476,47.476,47.028,47.066,18342,0
+JEMA.US,D,20210929,000000,47.118,47.118,46.684,46.684,8321,0
+JEMA.US,D,20210930,000000,47.198,47.248,47.087,47.088,13529,0
+JEMA.US,D,20211001,000000,47.038,47.118,46.579,47.048,31243,0
+JEMA.US,D,20211004,000000,46.125,46.311,46.051,46.304,27236,0
+JEMA.US,D,20211005,000000,46.56,46.769,46.46,46.709,7927,0
+JEMA.US,D,20211006,000000,46.071,46.561,45.986,46.561,12180,0
+JEMA.US,D,20211007,000000,47.168,47.486,47.098,47.274,22197,0
+JEMA.US,D,20211008,000000,47.516,47.553,47.378,47.448,7425,0
+JEMA.US,D,20211011,000000,47.666,47.786,47.348,47.427,13235,0
+JEMA.US,D,20211012,000000,47.427,48.593,46.966,47.04,3783,0
+JEMA.US,D,20211013,000000,47.476,47.636,47.388,47.619,7693,0
+JEMA.US,D,20211014,000000,47.846,47.846,47.659,47.776,38159,0
+JEMA.US,D,20211015,000000,48.165,48.364,48.075,48.364,4144,0
+JEMA.US,D,20211018,000000,47.985,48.334,47.985,48.244,7549,0
+JEMA.US,D,20211019,000000,48.753,48.953,48.673,48.903,27293,0
+JEMA.US,D,20211020,000000,49.031,49.031,48.838,48.89,16253,0
+JEMA.US,D,20211021,000000,48.583,48.613,48.523,48.593,16576,0
+JEMA.US,D,20211022,000000,48.853,49.002,48.583,48.687,8099,0
+JEMA.US,D,20211025,000000,49.012,49.041,48.838,49.012,11700,0
+JEMA.US,D,20211026,000000,49.171,49.171,48.773,48.823,36954,0
+JEMA.US,D,20211027,000000,48.663,48.773,48.44,48.44,15544,0
+JEMA.US,D,20211028,000000,48.424,48.663,48.364,48.663,6919,0
+JEMA.US,D,20211029,000000,48.145,48.165,48.005,48.015,6005,0
+JEMA.US,D,20211101,000000,48.195,48.503,48.195,48.471,6529,0
+JEMA.US,D,20211102,000000,48.235,48.235,48.085,48.085,22130,0
+JEMA.US,D,20211103,000000,48,48.326,47.886,48.326,10055,0
+JEMA.US,D,20211104,000000,48.354,48.354,48.035,48.105,4634,0
+JEMA.US,D,20211105,000000,48.394,48.394,48.125,48.246,12576,0
+JEMA.US,D,20211108,000000,48.533,48.647,48.533,48.612,8949,0
+JEMA.US,D,20211109,000000,48.643,48.713,48.424,48.513,24853,0
+JEMA.US,D,20211110,000000,48.603,48.628,48.192,48.192,11527,0
+JEMA.US,D,20211111,000000,48.783,48.933,48.783,48.923,6201,0
+JEMA.US,D,20211112,000000,48.843,48.972,48.813,48.962,3709,0
+JEMA.US,D,20211115,000000,49.061,49.104,48.943,48.953,6403,0
+JEMA.US,D,20211116,000000,49.061,49.061,48.858,48.858,20817,0
+JEMA.US,D,20211117,000000,48.992,48.992,48.744,48.744,8668,0
+JEMA.US,D,20211118,000000,48.359,48.359,48.065,48.22,11890,0
+JEMA.US,D,20211119,000000,48.314,48.314,48.093,48.093,6766,0
+JEMA.US,D,20211122,000000,48.065,48.065,47.697,47.697,3890,0
+JEMA.US,D,20211123,000000,47.626,47.626,47.427,47.603,10626,0
+JEMA.US,D,20211124,000000,47.298,47.437,47.228,47.428,11575,0
+JEMA.US,D,20211126,000000,46.38,46.38,45.773,46.041,4645,0
+JEMA.US,D,20211129,000000,46.49,46.49,46.093,46.261,7753,0
+JEMA.US,D,20211130,000000,46.201,46.361,45.968,46.093,10845,0
+JEMA.US,D,20211201,000000,46.799,46.888,46.214,46.214,7015,0
+JEMA.US,D,20211202,000000,46.66,47.018,46.66,46.806,12454,0
+JEMA.US,D,20211203,000000,46.918,46.918,46.261,46.361,32349,0
+JEMA.US,D,20211206,000000,46.38,46.67,46.211,46.67,13749,0
+JEMA.US,D,20211207,000000,47.128,47.398,47.128,47.355,20030,0
+JEMA.US,D,20211208,000000,47.526,47.766,47.486,47.746,37404,0
+JEMA.US,D,20211209,000000,47.596,47.766,47.526,47.566,33275,0
+JEMA.US,D,20211210,000000,47.576,47.576,47.457,47.516,10110,0
+JEMA.US,D,20211213,000000,47.398,47.398,46.759,46.849,9186,0
+JEMA.US,D,20211214,000000,46.58,46.67,46.46,46.627,22347,0
+JEMA.US,D,20211215,000000,46.5,46.58,46.072,46.58,12391,0
+JEMA.US,D,20211216,000000,46.979,47.029,46.57,46.57,52431,0
+JEMA.US,D,20211217,000000,46.23,46.44,46.21,46.21,10713,0
+JEMA.US,D,20211220,000000,45.561,45.716,45.552,45.61,11216,0
+JEMA.US,D,20211221,000000,45.551,45.841,45.491,45.811,18880,0
+JEMA.US,D,20211222,000000,45.821,46.1,45.721,46.08,6557,0
+JEMA.US,D,20211223,000000,46.13,46.43,46.08,46.39,15363,0
+JEMA.US,D,20211227,000000,46.63,46.66,46.56,46.66,18811,0
+JEMA.US,D,20211228,000000,46.66,46.68,46.52,46.52,16870,0
+JEMA.US,D,20211229,000000,46.46,46.46,46.3,46.312,6957,0
+JEMA.US,D,20211230,000000,46.27,46.83,46.27,46.76,17881,0
+JEMA.US,D,20211231,000000,46.7,46.9,46.5496,46.5496,8076,0
+JEMA.US,D,20220103,000000,46.8,46.8,46.681,46.7676,68076,0
+JEMA.US,D,20220104,000000,46.79,46.79,46.5201,46.5972,28690,0
+JEMA.US,D,20220105,000000,46.34,46.46,45.75,45.75,23364,0
+JEMA.US,D,20220106,000000,45.67,45.99,45.67,45.8261,14140,0
+JEMA.US,D,20220107,000000,46.12,46.26,46.08,46.25,19999,0
+JEMA.US,D,20220110,000000,46.04,46.19,45.8597,46.19,106904,0
+JEMA.US,D,20220111,000000,46.47,47.01,46.4,47.01,11933,0
+JEMA.US,D,20220112,000000,47.435,47.62,47.32,47.59,25469,0
+JEMA.US,D,20220113,000000,47.31,47.31,46.68,46.68,47687,0
+JEMA.US,D,20220114,000000,46.61,46.7,46.41,46.695,66714,0
+JEMA.US,D,20220118,000000,46.05,46.135,45.98,46.01,12446,0
+JEMA.US,D,20220119,000000,46.39,46.39,46.12,46.19,12471,0
+JEMA.US,D,20220120,000000,46.97,47.14,46.49,46.49,12100,0
+JEMA.US,D,20220121,000000,46.33,46.33,45.62,45.62,16616,0
+JEMA.US,D,20220124,000000,45.05,45.17,44.22,45.17,63005,0
+JEMA.US,D,20220125,000000,44.82,45.35,44.8061,45.16,17417,0
+JEMA.US,D,20220126,000000,45.245,45.25,44.58,44.66,12012,0
+JEMA.US,D,20220127,000000,44.64,44.69,44.15,44.15,16141,0
+JEMA.US,D,20220128,000000,44.05,44.32,43.9,44.29,20290,0
+JEMA.US,D,20220131,000000,44.92,45.7,44.84,45.69,10616,0
+JEMA.US,D,20220201,000000,45.8,45.98,45.59,45.98,31158,0
+JEMA.US,D,20220202,000000,45.8301,45.99,45.78,45.99,25660,0
+JEMA.US,D,20220203,000000,45.39,45.56,45.39,45.42,10610,0
+JEMA.US,D,20220204,000000,45.2,45.68,45.2,45.59,14694,0
+JEMA.US,D,20220207,000000,45.37,45.56,45.24,45.45,9328,0
+JEMA.US,D,20220208,000000,45.31,45.72,45.16,45.72,21303,0
+JEMA.US,D,20220209,000000,46.14,46.46,46.14,46.46,9373,0
+JEMA.US,D,20220210,000000,46.04,46.56,45.99,46.03,7223,0
+JEMA.US,D,20220211,000000,46.1,46.19,45.38,45.43,7138,0
+JEMA.US,D,20220214,000000,45.22,45.22,44.91,45.0962,12390,0
+JEMA.US,D,20220215,000000,45.68,46.05,45.56,46.05,29734,0
+JEMA.US,D,20220216,000000,46.1,46.49,46.1,46.27,88912,0
+JEMA.US,D,20220217,000000,46.15,46.15,45.62,45.64,10214,0
+JEMA.US,D,20220218,000000,45.54,45.54,45.1925,45.25,23811,0
+JEMA.US,D,20220222,000000,44.59,44.81,44.3401,44.43,19900,0
+JEMA.US,D,20220223,000000,44.63,44.63,43.95,43.95,11400,0
+JEMA.US,D,20220224,000000,41.77,42.68,39.68,42.65,16650,0
+JEMA.US,D,20220225,000000,43.01,43.57,42.9826,43.57,23274,0
+JEMA.US,D,20220228,000000,42.43,43.074,42.38,42.82,63593,0
+JEMA.US,D,20220301,000000,42.24,43.7,42.01,42.06,10192,0
+JEMA.US,D,20220302,000000,42.11,42.15,41.84,42.14,28193,0
+JEMA.US,D,20220303,000000,42.24,42.24,41.5464,41.68,19940,0
+JEMA.US,D,20220304,000000,41.05,41.05,40.655,40.69,18794,0
+JEMA.US,D,20220307,000000,40.23,40.23,39.04,39.04,12483,0
+JEMA.US,D,20220308,000000,39.28,39.5901,38.9,39.23,77618,0
+JEMA.US,D,20220309,000000,39.77,40.2277,39.65,40.1607,11354,0
+JEMA.US,D,20220310,000000,39.71,39.71,39.28,39.49,13827,0
+JEMA.US,D,20220311,000000,39.91,39.94,38.85,38.85,24914,0
+JEMA.US,D,20220314,000000,38.56,38.745,37.93,38.01,29081,0
+JEMA.US,D,20220315,000000,37.53,38.03,37.35,37.99,23085,0
+JEMA.US,D,20220316,000000,39.53,40.6839,39.34,40.6839,15301,0
+JEMA.US,D,20220317,000000,40.35,40.73,40.07,40.73,14290,0
+JEMA.US,D,20220318,000000,40.45,41.35,40.33,41.35,7856,0
+JEMA.US,D,20220321,000000,40.88,40.94,40.68,40.7,9690,0
+JEMA.US,D,20220322,000000,41.22,41.42,41.02,41.361,25355,0
+JEMA.US,D,20220323,000000,41.06,41.41,40.72,41.051,45561,0
+JEMA.US,D,20220324,000000,41.14,41.24,40.9277,41.24,7682,0
+JEMA.US,D,20220325,000000,40.83,40.95,40.72,40.89,13297,0
+JEMA.US,D,20220328,000000,40.87,40.987,40.57,40.987,13982,0
+JEMA.US,D,20220329,000000,41.71,41.71,41.31,41.5847,28518,0
+JEMA.US,D,20220330,000000,41.76,41.9,41.5001,41.64,21773,0
+JEMA.US,D,20220331,000000,41.52,41.52,41.1,41.13,8272639,0
+JEMA.US,D,20220401,000000,41.91,41.91,41.47,41.63,27042,0
+JEMA.US,D,20220404,000000,42.19,42.43,42.17,42.37,18350,0
+JEMA.US,D,20220405,000000,42.3,42.3,41.58,41.58,20535,0
+JEMA.US,D,20220406,000000,41.33,41.33,40.88,40.97,13210,0
+JEMA.US,D,20220407,000000,40.73,40.86,40.555,40.66,19584,0
+JEMA.US,D,20220408,000000,40.8,40.91,40.63,40.63,7324,0
+JEMA.US,D,20220411,000000,40.23,40.25,40.06,40.06,12114,0
+JEMA.US,D,20220412,000000,40.5,40.5,40.01,40.05,15702,0
+JEMA.US,D,20220413,000000,40.34,40.55,40.18,40.44,17889,0
+JEMA.US,D,20220414,000000,40.36,40.38,40.03,40.03,21040,0
+JEMA.US,D,20220418,000000,39.93,39.96,39.8,39.8886,36560,0
+JEMA.US,D,20220419,000000,39.43,39.6053,39.36,39.6053,23472,0
+JEMA.US,D,20220420,000000,39.75,39.75,39.4341,39.5024,17421,0
+JEMA.US,D,20220421,000000,39.54,39.54,38.7,38.78,20652,0
+JEMA.US,D,20220422,000000,38.84,39.07,38.37,38.4123,14764,0
+JEMA.US,D,20220425,000000,38.24,38.24,37.6428,38.0337,22201,0
+JEMA.US,D,20220426,000000,37.87,37.87,37.22,37.27,52568,0
+JEMA.US,D,20220427,000000,37.6,37.87,37.4,37.63,44812,0
+JEMA.US,D,20220428,000000,37.875,38.15,37.56,38.11,34235,0
+JEMA.US,D,20220429,000000,38.91,39.02,38.15,38.18,9442321,0
+JEMA.US,D,20220502,000000,38.19,38.54,37.74,38.24,32438,0
+JEMA.US,D,20220503,000000,38.58,38.69,38.3966,38.6044,126092,0
+JEMA.US,D,20220504,000000,38.3,39.06,37.98,39.01,30280,0
+JEMA.US,D,20220505,000000,38.37,38.37,37.38,37.7,86568,0
+JEMA.US,D,20220506,000000,37.32,37.32,36.95,37.16,47847,0
+JEMA.US,D,20220509,000000,36.57,36.57,36.01,36.07,34231,0
+JEMA.US,D,20220510,000000,36.63,36.63,36.11,36.345,34957,0
+JEMA.US,D,20220511,000000,36.5,36.88,36.1097,36.1097,68658,0
+JEMA.US,D,20220512,000000,36.12,36.24,35.68,36.08,11367,0
+JEMA.US,D,20220513,000000,36.36,36.9989,36.36,36.9582,10200,0
+JEMA.US,D,20220516,000000,36.78,36.899,36.63,36.86,332734,0
+JEMA.US,D,20220517,000000,37.82,37.82,37.5091,37.76,103207,0
+JEMA.US,D,20220518,000000,37.51,37.54,36.76,36.82,51245,0
+JEMA.US,D,20220519,000000,36.93,37.4,36.93,37.35,9379,0
+JEMA.US,D,20220520,000000,37.72,37.79,37.0111,37.52,32359,0
+JEMA.US,D,20220523,000000,37.67,37.75,37.54,37.6557,16073,0
+JEMA.US,D,20220524,000000,37.08,37.1,36.75,36.9713,14287,0
+JEMA.US,D,20220525,000000,36.91,37.24,36.87,37.1213,26855,0
+JEMA.US,D,20220526,000000,37.02,37.61,37.02,37.61,13807,0
+JEMA.US,D,20220527,000000,37.96,38.13,37.96,38.12,19508,0
+JEMA.US,D,20220531,000000,39.07,39.07,38.72,38.72,33445,0
+JEMA.US,D,20220601,000000,38.95,38.95,38.19,38.37,294634,0
+JEMA.US,D,20220602,000000,38.46,39.02,38.46,39.02,24137,0
+JEMA.US,D,20220603,000000,38.71,38.71,38.4,38.402,7479,0
+JEMA.US,D,20220606,000000,39.075,39.08,38.49,38.59,13731,0
+JEMA.US,D,20220607,000000,38.27,38.74,38.26,38.74,56299,0
+JEMA.US,D,20220608,000000,38.74,38.94,38.68,38.78,12997,0
+JEMA.US,D,20220609,000000,38.51,38.52,37.94,37.94,15634,0
+JEMA.US,D,20220610,000000,37.83,37.83,37.4463,37.4998,9348,0
+JEMA.US,D,20220613,000000,36.53,36.54,36.0801,36.15,19122,0
+JEMA.US,D,20220614,000000,36.51,36.63,36.4199,36.63,24514,0
+JEMA.US,D,20220615,000000,36.73,37.37,36.7,37.24,19212,0
+JEMA.US,D,20220616,000000,36.2,36.2,35.86,36.1,18587,0
+JEMA.US,D,20220617,000000,36.32,36.45,36.1201,36.23,11648,0
+JEMA.US,D,20220621,000000,36.7,36.94,36.7,36.82,31915,0
+JEMA.US,D,20220622,000000,35.98,36.37,35.98,36.1,19299,0
+JEMA.US,D,20220623,000000,36.21,36.3801,36.05,36.26,8351,0
+JEMA.US,D,20220624,000000,36.62,37.11,36.62,37.11,21726,0
+JEMA.US,D,20220627,000000,37.39,37.39,37.1409,37.15,9568,0
+JEMA.US,D,20220628,000000,37.42,37.46,36.86,36.86,8318,0
+JEMA.US,D,20220629,000000,36.69,36.77,36.6108,36.6575,9703,0
+JEMA.US,D,20220630,000000,36.15,36.59,36.07,36.55,37149,0
+JEMA.US,D,20220701,000000,36.06,36.245,35.889,36.22,7379,0
+JEMA.US,D,20220705,000000,35.48,35.88,35.33,35.86,28241,0
+JEMA.US,D,20220706,000000,35.85,35.85,35.39,35.63,31136,0
+JEMA.US,D,20220707,000000,36.15,36.46,36.15,36.27,576517,0
+JEMA.US,D,20220708,000000,36.17,36.395,36.06,36.28,16705,0
+JEMA.US,D,20220711,000000,35.53,35.54,35.27,35.353,28195,0
+JEMA.US,D,20220712,000000,35.3,35.42,35.15,35.2449,11822,0
+JEMA.US,D,20220713,000000,34.93,35.33,34.83,35.1897,42929,0
+JEMA.US,D,20220714,000000,34.82,34.865,34.5,34.865,19901,0
+JEMA.US,D,20220715,000000,34.98,35.092,34.93,35.092,7346,0
+JEMA.US,D,20220718,000000,35.64,35.78,35.32,35.3708,22732,0
+JEMA.US,D,20220719,000000,35.76,35.92,35.66,35.85,71586,0
+JEMA.US,D,20220720,000000,35.85,35.9,35.72,35.84,6754,0
+JEMA.US,D,20220721,000000,35.96,36.1807,35.84,36.1807,13652,0
+JEMA.US,D,20220722,000000,36.05,36.05,35.7,35.761,11928,0
+JEMA.US,D,20220725,000000,36,36,35.87,35.9921,4879,0
+JEMA.US,D,20220726,000000,36.03,36.03,35.67,35.7047,9555,0
+JEMA.US,D,20220727,000000,36.02,36.3934,35.91,36.3934,14995,0
+JEMA.US,D,20220728,000000,36.36,36.4838,36.09,36.4838,6200,0
+JEMA.US,D,20220729,000000,36.04,36.22,35.93,36.22,843967,0
+JEMA.US,D,20220801,000000,35.89,36.04,35.78,35.85,65571,0
+JEMA.US,D,20220802,000000,35.59,35.94,35.49,35.61,45566,0
+JEMA.US,D,20220803,000000,35.61,35.93,35.54,35.87,11211,0
+JEMA.US,D,20220804,000000,36.11,36.16,36,36.14,8709,0
+JEMA.US,D,20220805,000000,35.98,36.23,35.98,36.2209,10142,0
+JEMA.US,D,20220808,000000,36.37,36.4887,36.311,36.3295,39973,0
+JEMA.US,D,20220809,000000,36.58,36.58,36.15,36.1907,9345,0
+JEMA.US,D,20220810,000000,36.46,36.62,36.39,36.57,7118,0
+JEMA.US,D,20220811,000000,36.97,37.16,36.76,36.8,24452,0
+JEMA.US,D,20220812,000000,36.88,37.16,36.83,37.16,23819,0
+JEMA.US,D,20220815,000000,36.93,37.08,36.87,36.98,30467,0
+JEMA.US,D,20220816,000000,36.94,37.1199,36.94,37.0484,12877,0
+JEMA.US,D,20220817,000000,36.88,37.01,36.8034,36.89,18062,0
+JEMA.US,D,20220818,000000,36.805,36.83,36.62,36.6923,13212,0
+JEMA.US,D,20220819,000000,36.48,36.48,36.18,36.1955,19070,0
+JEMA.US,D,20220822,000000,35.98,36,35.87,35.93,30046,0
+JEMA.US,D,20220823,000000,35.99,36.19,35.92,36.0607,11445,0
+JEMA.US,D,20220824,000000,35.97,36.31,35.97,36.09,18731,0
+JEMA.US,D,20220825,000000,36.49,36.8,36.42,36.7803,6429,0
+JEMA.US,D,20220826,000000,36.92,37.18,36.16,36.16,6716,0
+JEMA.US,D,20220829,000000,35.96,36.08,35.9052,35.9052,35368,0
+JEMA.US,D,20220830,000000,36.02,36.02,35.46,35.547,46381,0
+JEMA.US,D,20220831,000000,36,36.04,35.7078,35.7078,21444,0
+JEMA.US,D,20220901,000000,35.43,35.47,35.12,35.47,19913,0
+JEMA.US,D,20220902,000000,35.46,35.54,35.1248,35.1248,32503,0
+JEMA.US,D,20220906,000000,35.07,35.07,34.7477,34.7477,31579,0
+JEMA.US,D,20220907,000000,34.66,35.09,34.56,35.03,34004,0
+JEMA.US,D,20220908,000000,34.87,34.9982,34.69,34.9772,9923,0
+JEMA.US,D,20220909,000000,35.48,35.63,35.42,35.5872,15916,0
+JEMA.US,D,20220912,000000,35.81,36.07,35.81,36.0474,10939,0
+JEMA.US,D,20220913,000000,35.24,35.5,34.9101,34.9101,279971,0
+JEMA.US,D,20220914,000000,35.2,35.2,34.83,35.1041,47872,0
+JEMA.US,D,20220915,000000,34.98,35.09,34.68,34.755,42919,0
+JEMA.US,D,20220916,000000,34.41,34.49,34.24,34.34,27772,0
+JEMA.US,D,20220919,000000,34.21,34.55,34.19,34.55,35451,0
+JEMA.US,D,20220920,000000,34.41,34.415,34.2,34.34,263691,0
+JEMA.US,D,20220921,000000,34.23,34.36,33.82,33.83,27387,0
+JEMA.US,D,20220922,000000,33.76,33.79,33.43,33.6,37967,0
+JEMA.US,D,20220923,000000,33.01,33.01,32.58,32.71,29614,0
+JEMA.US,D,20220926,000000,32.595,32.7,32.28,32.43,68221,0
+JEMA.US,D,20220927,000000,32.59,32.66,32.18,32.3002,33376,0
+JEMA.US,D,20220928,000000,32.19,32.65,32.07,32.53,103094,0
+JEMA.US,D,20220929,000000,32.06,32.06,31.68,31.86,33983,0
+JEMA.US,D,20220930,000000,31.89,32.08,31.71,31.86,45301,0
+JEMA.US,D,20221003,000000,31.87,32.35,31.87,32.26,21875,0
+JEMA.US,D,20221004,000000,33.01,33.45,33.01,33.34,27569,0
+JEMA.US,D,20221005,000000,33.26,33.51,33.06,33.37,15048,0
+JEMA.US,D,20221006,000000,33.315,33.36,33.11,33.11,463468,0
+JEMA.US,D,20221007,000000,32.94,32.94,32.42,32.43,9541,0
+JEMA.US,D,20221010,000000,32.28,32.28,31.93,31.94,10134,0
+JEMA.US,D,20221011,000000,31.675,31.74,31.38,31.43,26181,0
+JEMA.US,D,20221012,000000,31.57,31.64,31.38,31.48,30927,0
+JEMA.US,D,20221013,000000,30.75,31.76,30.65,31.63,64157,0
+JEMA.US,D,20221014,000000,31.75,31.96,31.15,31.16,13467,0
+JEMA.US,D,20221017,000000,31.83,32.08,31.83,31.97,11856,0
+JEMA.US,D,20221018,000000,32.25,32.25,31.68,31.87,27575,0
+JEMA.US,D,20221019,000000,31.43,31.5,31.18,31.28,31069,0
+JEMA.US,D,20221020,000000,31.48,31.85,31.42,31.45,48852,0
+JEMA.US,D,20221021,000000,31.38,31.85,31.26,31.85,10310,0
+JEMA.US,D,20221024,000000,30.87,30.87,30.44,30.73,64965,0
+JEMA.US,D,20221025,000000,30.89,30.9999,30.755,30.94,22388,0
+JEMA.US,D,20221026,000000,31.145,31.61,31.11,31.44,306665,0
+JEMA.US,D,20221027,000000,31.32,31.61,31.3,31.33,118423,0
+JEMA.US,D,20221028,000000,30.93,31.22,30.93,31.2,9463,0
+JEMA.US,D,20221031,000000,30.85,31.2,30.83,31.15,1275876,0
+JEMA.US,D,20221101,000000,31.97,31.97,31.61,31.74,15979,0
+JEMA.US,D,20221102,000000,31.785,32.01,31.4,31.4,17823,0
+JEMA.US,D,20221103,000000,31.185,31.645,31.185,31.59,9970,0
+JEMA.US,D,20221104,000000,32.66,32.82,32.43,32.82,10426,0
+JEMA.US,D,20221107,000000,33.05,33.05,32.76,32.8,11098,0
+JEMA.US,D,20221108,000000,32.91,33.169,32.77,33.03,13694,0
+JEMA.US,D,20221109,000000,32.78,32.97,32.49,32.49,18817,0
+JEMA.US,D,20221110,000000,33.37,33.6622,33.37,33.63,14999,0
+JEMA.US,D,20221111,000000,34.34,34.694,34.22,34.59,6955,0
+JEMA.US,D,20221114,000000,34.54,34.6891,34.45,34.48,41450,0
+JEMA.US,D,20221115,000000,35.5,35.5,35.07,35.28,378829,0
+JEMA.US,D,20221116,000000,35.04,35.04,34.732,34.84,51793,0
+JEMA.US,D,20221117,000000,34.28,34.91,34.28,34.84,12875,0
+JEMA.US,D,20221118,000000,34.88,34.88,34.5771,34.75,20811,0
+JEMA.US,D,20221121,000000,34.2,34.3,34.13,34.3,14708,0
+JEMA.US,D,20221122,000000,34.18,34.4283,34.18,34.36,10066,0
+JEMA.US,D,20221123,000000,34.38,34.73,34.38,34.6731,9303,0
+JEMA.US,D,20221125,000000,34.69,34.69,34.521,34.521,4891,0
+JEMA.US,D,20221128,000000,34.44,34.74,34.33,34.33,47440,0
+JEMA.US,D,20221129,000000,35.04,35.2011,34.92,34.98,81089,0
+JEMA.US,D,20221130,000000,35.61,36.11,35.54,36,1780677,0
+JEMA.US,D,20221201,000000,36.08,36.08,35.68,35.72,37884,0
+JEMA.US,D,20221202,000000,35.59,36.03,35.59,35.85,78412,0
+JEMA.US,D,20221205,000000,35.84,35.97,35.35,35.52,74112,0
+JEMA.US,D,20221206,000000,35.59,35.63,35.35,35.41,34442,0
+JEMA.US,D,20221207,000000,35.11,35.34,35.11,35.28,7924,0
+JEMA.US,D,20221208,000000,35.52,35.661,35.52,35.58,10453,0
+JEMA.US,D,20221209,000000,35.77,35.83,35.44,35.45,18139,0
+JEMA.US,D,20221212,000000,35.47,35.47,35.06,35.3864,10605,0
+JEMA.US,D,20221213,000000,36.15,36.15,35.53,35.56,29668,0
+JEMA.US,D,20221214,000000,35.69,35.82,35.345,35.68,18671,0
+JEMA.US,D,20221215,000000,35.43,35.43,34.805,34.88,22102,0
+JEMA.US,D,20221216,000000,34.89,35.04,34.8122,34.86,18097,0
+JEMA.US,D,20221219,000000,35.08,35.2,34.86,34.93,169111,0
+JEMA.US,D,20221220,000000,33.86,34.64,33.86,33.97,145139,0
+JEMA.US,D,20221221,000000,34.05,34.39,34.05,34.33,51464,0
+JEMA.US,D,20221222,000000,34.25,34.25,33.75,33.93,266677,0
+JEMA.US,D,20221223,000000,33.98,34.08,33.92,34.01,104974,0
+JEMA.US,D,20221227,000000,34.26,34.575,34.26,34.56,32152,0
+JEMA.US,D,20221228,000000,34.39,34.4,33.935,33.96,16506,0
+JEMA.US,D,20221229,000000,34.36,34.54,34.3358,34.45,13585,0
+JEMA.US,D,20221230,000000,34.19,34.34,33.94,34.01,317274,0
+JEMA.US,D,20230103,000000,34.33,34.519,34.24,34.27,21889,0
+JEMA.US,D,20230104,000000,34.91,35.296,34.72,35.27,54493,0
+JEMA.US,D,20230105,000000,34.89,35.2,34.89,35.17,18662,0
+JEMA.US,D,20230106,000000,35.35,35.94,35.35,35.86,27693,0
+JEMA.US,D,20230109,000000,36.36,36.51,36.21,36.32,327663,0
+JEMA.US,D,20230110,000000,36.48,36.589,36.32,36.5487,195535,0
+JEMA.US,D,20230111,000000,36.56,36.7747,36.52,36.73,61609,0
+JEMA.US,D,20230112,000000,36.74,37.03,36.532,36.94,18168,0
+JEMA.US,D,20230113,000000,36.97,37.19,36.92,37.05,453261,0
+JEMA.US,D,20230117,000000,36.85,37.0599,36.85,36.97,25255,0
+JEMA.US,D,20230118,000000,37.34,37.34,36.74,36.79,27738,0
+JEMA.US,D,20230119,000000,36.81,37.11,36.81,36.99,8890,0
+JEMA.US,D,20230120,000000,37.1,37.57,37.1,37.52,43838,0
+JEMA.US,D,20230123,000000,37.73,38.0899,37.665,37.9144,11388,0
+JEMA.US,D,20230124,000000,37.66,38.02,37.66,38.02,161010,0
+JEMA.US,D,20230125,000000,37.83,38.1013,37.67,38.09,23256,0
+JEMA.US,D,20230126,000000,38.31,38.61,38.2499,38.55,253803,0
+JEMA.US,D,20230127,000000,38.38,38.5,38.16,38.4,54606,0
+JEMA.US,D,20230130,000000,37.91,37.91,37.6075,37.6075,25897,0
+JEMA.US,D,20230131,000000,37.34,37.56,37.28,37.28,2035618,0
+JEMA.US,D,20230201,000000,37.64,37.96,37.3975,37.87,69494,0
+JEMA.US,D,20230202,000000,38,38,37.584,37.82,1691708,0
+JEMA.US,D,20230203,000000,37.26,37.51,36.9799,37.03,65154,0
+JEMA.US,D,20230206,000000,36.49,36.57,36.275,36.45,53842,0
+JEMA.US,D,20230207,000000,36.52,36.75,36.34,36.64,1656640,0
+JEMA.US,D,20230208,000000,36.81,36.8599,36.548,36.66,46262,0
+JEMA.US,D,20230209,000000,37.23,37.23,36.73,36.83,21236,0
+JEMA.US,D,20230210,000000,36.58,36.67,36.4047,36.46,18087,0
+JEMA.US,D,20230213,000000,36.59,36.9,36.59,36.82,26904,0
+JEMA.US,D,20230214,000000,36.7,36.84,36.61,36.74,52900,0
+JEMA.US,D,20230215,000000,36.2,36.42,36.12,36.42,36054,0
+JEMA.US,D,20230216,000000,36.286,36.5999,36.14,36.44,23479,0
+JEMA.US,D,20230217,000000,36.03,36.1,35.95,36.06,26812,0
+JEMA.US,D,20230221,000000,36.02,36.09,35.735,35.79,47864,0
+JEMA.US,D,20230222,000000,35.74,35.77,35.51,35.62,27523,0
+JEMA.US,D,20230223,000000,36.13,36.13,35.57,35.83,277306,0
+JEMA.US,D,20230224,000000,35.11,35.11,34.89,34.95,16569,0
+JEMA.US,D,20230227,000000,35.32,35.36,35.16,35.26,128961,0
+JEMA.US,D,20230228,000000,35.19,35.236,35.065,35.08,80022,0
+JEMA.US,D,20230301,000000,35.86,35.9312,35.735,35.84,117975,0
+JEMA.US,D,20230302,000000,35.6183,35.97,35.6183,35.97,21662,0
+JEMA.US,D,20230303,000000,35.93,36.22,35.93,36.1819,79882,0
+JEMA.US,D,20230306,000000,36.17,36.27,36.0101,36.05,17222,0
+JEMA.US,D,20230307,000000,35.86,35.97,35.41,35.48,13873,0
+JEMA.US,D,20230308,000000,35.52,35.64,35.4305,35.62,9800,0
+JEMA.US,D,20230309,000000,35.34,35.34,34.8015,34.85,10212,0
+JEMA.US,D,20230310,000000,34.77,34.97,34.56,34.65,144673,0
+JEMA.US,D,20230313,000000,34.64,34.89,34.64,34.72,55367,0
+JEMA.US,D,20230314,000000,34.655,34.83,34.5906,34.7448,32889,0
+JEMA.US,D,20230315,000000,34.06,34.09,33.7861,34.0365,26381,0
+JEMA.US,D,20230316,000000,34.11,34.64,33.99,34.61,97173,0
+JEMA.US,D,20230317,000000,34.5,34.63,34.255,34.336,57421,0
+JEMA.US,D,20230320,000000,34.29,34.46,34.29,34.46,13923,0
+JEMA.US,D,20230321,000000,34.63,34.87,34.61,34.75,11167,0
+JEMA.US,D,20230322,000000,35.05,35.4427,34.9523,34.99,85844,0
+JEMA.US,D,20230323,000000,35.49,35.7678,35.24,35.41,176107,0
+JEMA.US,D,20230324,000000,35.07,35.3,35.07,35.3,18026,0
+JEMA.US,D,20230327,000000,35.01,35.18,35.01,35.18,20846,0
+JEMA.US,D,20230328,000000,35.34,35.64,35.34,35.64,31634,0
+JEMA.US,D,20230329,000000,35.5,35.745,35.5,35.72,15255,0
+JEMA.US,D,20230330,000000,36.13,36.31,36.01,36.31,131041,0
+JEMA.US,D,20230331,000000,36.31,36.3988,36.02,36.25,834435,0
+JEMA.US,D,20230403,000000,36.12,36.2848,36,36.21,70266,0
+JEMA.US,D,20230404,000000,36.2,36.29,36.0707,36.2324,26527,0
+JEMA.US,D,20230405,000000,36.3,36.3,35.8202,35.9432,14486,0
+JEMA.US,D,20230406,000000,35.76,36.12,35.7325,36.03,19275,0
+JEMA.US,D,20230410,000000,35.81,36.0658,35.81,36.0658,34816,0
+JEMA.US,D,20230411,000000,36.3,36.44,36.3,36.31,45636,0
+JEMA.US,D,20230412,000000,36.36,36.47,36.03,36.08,21067,0
+JEMA.US,D,20230413,000000,36.35,36.67,36.35,36.6137,58165,0
+JEMA.US,D,20230414,000000,36.56,36.61,36.26,36.44,159594,0
+JEMA.US,D,20230417,000000,36.44,36.565,36.33,36.49,53522,0
+JEMA.US,D,20230418,000000,36.57,36.59,36.31,36.45,32158,0
+JEMA.US,D,20230419,000000,36.09,36.18,35.9601,36.08,18745,0
+JEMA.US,D,20230420,000000,36,36.23,35.9,36.04,793561,0
+JEMA.US,D,20230421,000000,35.8,35.8,35.4687,35.66,15789,0
+JEMA.US,D,20230424,000000,35.68,35.8374,35.4589,35.6,20378,0
+JEMA.US,D,20230425,000000,35.18,35.18,34.83,34.83,15592,0
+JEMA.US,D,20230426,000000,35.51,35.51,35.0801,35.11,42366,0
+JEMA.US,D,20230427,000000,35.37,35.63,35.22,35.55,37080,0
+JEMA.US,D,20230428,000000,35.52,35.79,35.44,35.78,62341,0
+JEMA.US,D,20230501,000000,35.77,35.789,35.5701,35.68,99428,0
+JEMA.US,D,20230502,000000,35.67,35.67,35.245,35.36,35897,0
+JEMA.US,D,20230503,000000,35.41,35.59,35.26,35.26,50024,0
+JEMA.US,D,20230504,000000,35.72,35.735,35.4501,35.5734,17901,0
+JEMA.US,D,20230505,000000,35.59,35.94,35.59,35.89,15456,0
+JEMA.US,D,20230508,000000,36.03,36.03,35.8109,35.89,18424,0
+JEMA.US,D,20230509,000000,35.515,35.71,35.41,35.65,63024,0
+JEMA.US,D,20230510,000000,35.59,35.715,35.418,35.66,45937,0
+JEMA.US,D,20230511,000000,35.38,35.44,35.19,35.44,38613,0
+JEMA.US,D,20230512,000000,35.32,35.32,34.9201,35.02,23017,0
+JEMA.US,D,20230515,000000,35.51,35.73,35.3556,35.685,10506,0
+JEMA.US,D,20230516,000000,35.39,35.555,35.39,35.4,69704,0
+JEMA.US,D,20230517,000000,35.3,35.59,35.2857,35.52,88117,0
+JEMA.US,D,20230518,000000,35.48,35.4885,35.2992,35.41,19301,0
+JEMA.US,D,20230519,000000,35.61,35.6275,35.48,35.52,16431,0
+JEMA.US,D,20230522,000000,35.7,35.89,35.7,35.73,20633,0
+JEMA.US,D,20230523,000000,35.54,35.57,35.2401,35.25,33167,0
+JEMA.US,D,20230524,000000,35.1426,35.22,35.0001,35.06,41141,0
+JEMA.US,D,20230525,000000,35.28,35.28,34.99,35.03,38739,0
+JEMA.US,D,20230526,000000,35.44,35.7,35.322,35.61,18971,0
+JEMA.US,D,20230530,000000,35.5,35.5,35.165,35.22,21906,0
+JEMA.US,D,20230531,000000,35.01,35.02,34.615,34.88,117708,0
+JEMA.US,D,20230601,000000,35.01,35.48,35.01,35.48,316007,0
+JEMA.US,D,20230602,000000,35.92,36.0909,35.92,35.96,41177,0
+JEMA.US,D,20230605,000000,35.89,36.26,35.75,35.92,18015,0
+JEMA.US,D,20230606,000000,35.89,36.24,35.8001,36.23,13650,0
+JEMA.US,D,20230607,000000,36.3,36.4199,36.0401,36.1,82940,0
+JEMA.US,D,20230608,000000,36.1,36.35,36.1,36.35,859667,0
+JEMA.US,D,20230609,000000,36.46,36.6325,36.4204,36.53,36257,0
+JEMA.US,D,20230612,000000,36.57,36.69,36.5165,36.6699,53848,0
+JEMA.US,D,20230613,000000,36.98,37.14,36.915,37.05,191791,0
+JEMA.US,D,20230614,000000,37.13,37.32,37.02,37.29,23739,0
+JEMA.US,D,20230615,000000,37.48,37.67,37.36,37.67,25714,0
+JEMA.US,D,20230616,000000,37.78,37.78,37.41,37.49,19263,0
+JEMA.US,D,20230620,000000,37.11,37.11,36.71,36.82,24660,0
+JEMA.US,D,20230621,000000,36.63,36.79,36.63,36.679,12726,0
+JEMA.US,D,20230622,000000,36.48,36.6496,36.48,36.62,12669,0
+JEMA.US,D,20230623,000000,36.07,36.11,35.9611,36.09,282689,0
+JEMA.US,D,20230626,000000,36.16,36.3,36.11,36.187,188053,0
+JEMA.US,D,20230627,000000,36.49,36.656,36.43,36.6,140419,0
+JEMA.US,D,20230628,000000,36.41,36.48,36.2301,36.31,148802,0
+JEMA.US,D,20230629,000000,36.17,36.26,36.08,36.13,100645,0
+JEMA.US,D,20230630,000000,36.31,36.59,36.31,36.42,103681,0
+JEMA.US,D,20230703,000000,36.67,36.9933,36.67,36.83,28405,0
+JEMA.US,D,20230705,000000,36.73,36.73,36.5291,36.63,41309,0
+JEMA.US,D,20230706,000000,36.08,36.16,35.6854,35.85,11052,0
+JEMA.US,D,20230707,000000,36.06,36.38,36.0292,36.24,41678,0
+JEMA.US,D,20230710,000000,36.09,36.26,36.0832,36.26,97229,0
+JEMA.US,D,20230711,000000,36.4,36.65,36.35,36.63,17678,0
+JEMA.US,D,20230712,000000,37.08,37.41,37.08,37.33,19447,0
+JEMA.US,D,20230713,000000,37.61,37.87,37.61,37.8429,13503,0
+JEMA.US,D,20230714,000000,37.8,37.84,37.56,37.56,31836,0
+JEMA.US,D,20230717,000000,37.435,37.74,37.435,37.74,20980,0
+JEMA.US,D,20230718,000000,37.56,37.601,37.39,37.51,16936,0
+JEMA.US,D,20230719,000000,37.51,37.55,37.32,37.42,1135945,0
+JEMA.US,D,20230720,000000,37.36,37.4,37.05,37.11,28870,0
+JEMA.US,D,20230721,000000,37.28,37.28,36.99,37.1,76033,0
+JEMA.US,D,20230724,000000,37.06,37.63,37.06,37.47,40039,0
+JEMA.US,D,20230725,000000,37.95,37.98,37.78,37.78,380739,0
+JEMA.US,D,20230726,000000,37.8,38.02,37.772,37.99,18153,0
+JEMA.US,D,20230727,000000,37.97,37.9785,37.57,37.6,25161,0
+JEMA.US,D,20230728,000000,38.29,38.47,38.2894,38.41,21017,0
+JEMA.US,D,20230731,000000,38.21,38.46,38.21,38.46,22552,0
+JEMA.US,D,20230801,000000,38.18,38.18,37.88,37.97,25635,0
+JEMA.US,D,20230802,000000,37.39,37.39,36.9752,37.11,62365,0
+JEMA.US,D,20230803,000000,37.09,37.36,37.09,37.28,95709,0
+JEMA.US,D,20230804,000000,37.34,37.5399,37.186,37.25,83446,0
+JEMA.US,D,20230807,000000,37.34,37.34,37.0567,37.21,16720,0
+JEMA.US,D,20230808,000000,36.71,36.78,36.4788,36.77,24933,0
+JEMA.US,D,20230809,000000,36.98,36.98,36.6191,36.81,17591,0
+JEMA.US,D,20230810,000000,37.06,37.29,36.76,36.83,22767,0
+JEMA.US,D,20230811,000000,36.49,36.68,36.1961,36.27,33183,0
+JEMA.US,D,20230814,000000,36.07,36.15,35.85,36.15,36322,0
+JEMA.US,D,20230815,000000,36.01,36.76,35.59,35.6523,138187,0
+JEMA.US,D,20230816,000000,35.56,35.6998,35.35,35.35,33150,0
+JEMA.US,D,20230817,000000,35.86,35.92,35.4401,35.465,17098,0
+JEMA.US,D,20230818,000000,35.07,35.31,35.0481,35.25,46544,0
+JEMA.US,D,20230821,000000,35.14,35.37,35.1079,35.36,122195,0
+JEMA.US,D,20230822,000000,35.49,35.49,35.187,35.29,19036,0
+JEMA.US,D,20230823,000000,35.46,35.79,35.41,35.66,278283,0
+JEMA.US,D,20230824,000000,35.79,35.81,35.45,35.45,79596,0
+JEMA.US,D,20230825,000000,35.47,35.51,35.1951,35.43,22818,0
+JEMA.US,D,20230828,000000,35.76,35.8799,35.71,35.82,24588,0
+JEMA.US,D,20230829,000000,35.91,36.2999,35.845,36.25,25890,0
+JEMA.US,D,20230830,000000,36.13,36.28,36.12,36.22,13770,0
+JEMA.US,D,20230831,000000,35.96,35.9907,35.7,35.7,36829,0
+JEMA.US,D,20230901,000000,36.245,36.31,36.0914,36.21,20553,0
+JEMA.US,D,20230905,000000,35.96,36.09,35.892,35.92,73536,0
+JEMA.US,D,20230906,000000,35.81,36.0499,35.7069,35.76,35254,0
+JEMA.US,D,20230907,000000,35.46,35.46,35.31,35.32,14036,0
+JEMA.US,D,20230908,000000,35.44,35.5048,35.32,35.44,16028,0
+JEMA.US,D,20230911,000000,35.78,35.83,35.65,35.83,20320,0
+JEMA.US,D,20230912,000000,35.51,35.7996,35.51,35.73,23526,0
+JEMA.US,D,20230913,000000,35.73,35.85,35.71,35.77,56763,0
+JEMA.US,D,20230914,000000,35.9,36.05,35.84,35.97,30834,0
+JEMA.US,D,20230915,000000,36.01,36.01,35.76,35.81,22890,0
+JEMA.US,D,20230918,000000,35.65,35.82,35.59,35.7383,40690,0
+JEMA.US,D,20230919,000000,35.66,35.66,35.15,35.38,1265318,0
+JEMA.US,D,20230920,000000,35.54,35.63,35.28,35.28,33269,0
+JEMA.US,D,20230921,000000,34.67,34.8399,34.6,34.6,25842,0
+JEMA.US,D,20230922,000000,35.18,35.39,35.02,35.02,19392,0
+JEMA.US,D,20230925,000000,34.83,34.9994,34.83,34.98,63588,0
+JEMA.US,D,20230926,000000,34.6,34.69,34.1901,34.42,27124,0
+JEMA.US,D,20230927,000000,34.61,34.61,34.2501,34.46,35335,0
+JEMA.US,D,20230928,000000,34.31,34.59,34.26,34.55,13741,0
+JEMA.US,D,20230929,000000,34.86,34.89,34.44,34.53,199780,0
+JEMA.US,D,20231002,000000,34.45,34.58,34.25,34.36,31107,0
+JEMA.US,D,20231003,000000,34.045,34.146,33.59,33.97,37566,0
+JEMA.US,D,20231004,000000,33.91,34.14,33.87,34.02,81697,0
+JEMA.US,D,20231005,000000,34.1,34.12,33.8589,34.11,180369,0
+JEMA.US,D,20231006,000000,34.01,34.62,33.9984,34.6,45291,0
+JEMA.US,D,20231009,000000,34.21,34.4199,33.96,34.4,24361,0
+JEMA.US,D,20231010,000000,34.6532,34.9,34.6532,34.9,19070,0
+JEMA.US,D,20231011,000000,35.05,35.18,34.8702,35.08,32478,0
+JEMA.US,D,20231012,000000,35.04,35.14,34.5156,34.6391,11713,0
+JEMA.US,D,20231013,000000,34.56,34.6603,34.435,34.49,15490,0
+JEMA.US,D,20231016,000000,34.5,34.8099,34.39,34.73,47333,0
+JEMA.US,D,20231017,000000,34.45,34.77,34.43,34.59,21027,0
+JEMA.US,D,20231018,000000,34.33,34.3589,34.0201,34.07,17917,0
+JEMA.US,D,20231019,000000,33.94,34.12,33.82,33.87,43187,0
+JEMA.US,D,20231020,000000,33.65,33.72,33.47,33.47,18370,0
+JEMA.US,D,20231023,000000,33.25,33.59,33.08,33.42,26894,0
+JEMA.US,D,20231024,000000,33.595,33.94,33.595,33.85,23532,0
+JEMA.US,D,20231025,000000,33.62,33.69,33.4573,33.5,30176,0
+JEMA.US,D,20231026,000000,33.33,33.4139,33.1749,33.3,37927,0
+JEMA.US,D,20231027,000000,33.41,33.61,33.26,33.304,33505,0
+JEMA.US,D,20231030,000000,33.93,33.93,33.56,33.7,30139,0
+JEMA.US,D,20231031,000000,33.39,33.52,33.2333,33.45,87094,0
+JEMA.US,D,20231101,000000,33.45,33.7299,33.4243,33.65,315264,0
+JEMA.US,D,20231102,000000,34.12,34.3092,34.11,34.27,40300,0
+JEMA.US,D,20231103,000000,34.62,35,34.62,34.95,24667,0
+JEMA.US,D,20231106,000000,35.26,35.2648,35.0608,35.18,43519,0
+JEMA.US,D,20231107,000000,34.915,35.6438,34.72,35.03,29196,0
+JEMA.US,D,20231108,000000,34.89,34.93,34.74,34.8,26782,0
+JEMA.US,D,20231109,000000,34.785,34.96,34.4501,34.57,66451,0
+JEMA.US,D,20231110,000000,34.63,34.91,34.58,34.8828,16366,0
+JEMA.US,D,20231113,000000,34.73,34.98,34.7,34.8507,18256,0
+JEMA.US,D,20231114,000000,35.42,35.84,35.42,35.84,19321,0
+JEMA.US,D,20231115,000000,35.91,36.09,35.71,35.82,2400397,0
+JEMA.US,D,20231116,000000,35.55,35.7478,35.49,35.66,2039933,0
+JEMA.US,D,20231117,000000,35.58,35.79,35.58,35.66,31738,0
+JEMA.US,D,20231120,000000,35.81,36.1989,35.81,36.11,46994,0
+JEMA.US,D,20231121,000000,36.02,36.02,35.85,35.9,21177,0
+JEMA.US,D,20231122,000000,35.89,35.98,35.7815,35.85,381984,0
+JEMA.US,D,20231124,000000,35.7,35.95,35.7,35.83,13798,0
+JEMA.US,D,20231127,000000,35.75,35.79,35.62,35.77,23272,0
+JEMA.US,D,20231128,000000,35.82,36.0405,35.71,36.04,30163,0
+JEMA.US,D,20231129,000000,35.865,35.96,35.76,35.82,68467,0
+JEMA.US,D,20231130,000000,35.815,35.8937,35.65,35.8,76010,0
+JEMA.US,D,20231201,000000,35.63,36.32,35.62,36.07,597231,0
+JEMA.US,D,20231204,000000,35.77,35.88,35.57,35.67,38679,0
+JEMA.US,D,20231205,000000,35.34,35.48,35.25,35.45,41870,0
+JEMA.US,D,20231206,000000,35.64,35.6488,35.3728,35.45,35560,0
+JEMA.US,D,20231207,000000,35.57,35.61,35.42,35.6,38325,0
+JEMA.US,D,20231208,000000,35.42,35.58,35.36,35.51,18059,0
+JEMA.US,D,20231211,000000,35.475,35.699,35.4,35.65,34857,0
+JEMA.US,D,20231212,000000,35.56,35.7,35.4041,35.7,36627,0
+JEMA.US,D,20231213,000000,35.425,36.06,35.2981,36.06,36427,0
+JEMA.US,D,20231214,000000,36.33,36.64,36.25,36.64,80416,0
+JEMA.US,D,20231215,000000,36.43,36.7,36.36,36.44,533842,0
+JEMA.US,D,20231218,000000,36.38,36.41,36.18,36.33,50932,0
+JEMA.US,D,20231219,000000,35.46,35.648,35.37,35.59,74794,0
+JEMA.US,D,20231220,000000,35.36,35.51,34.94,34.95,69580,0
+JEMA.US,D,20231221,000000,35.44,35.7,35.3901,35.7,85671,0
+JEMA.US,D,20231222,000000,35.48,35.638,35.31,35.45,58682,0
+JEMA.US,D,20231226,000000,35.58,36.27,35.58,35.69,146349,0
+JEMA.US,D,20231227,000000,35.7201,35.9359,35.7201,35.8,40480,0
+JEMA.US,D,20231228,000000,36.18,36.33,36.14,36.19,25177,0
+JEMA.US,D,20231229,000000,36.14,36.35,36.11,36.25,943875,0
+JEMA.US,D,20240102,000000,35.79,35.79,35.4994,35.55,29106,0
+JEMA.US,D,20240103,000000,35.21,35.39,35.2,35.36,55685,0
+JEMA.US,D,20240104,000000,35.25,35.36,35.18,35.21,62230,0
+JEMA.US,D,20240105,000000,35.35,35.52,35.24,35.24,1026379,0
+JEMA.US,D,20240108,000000,35.03,35.39,35.01,35.31,51737,0
+JEMA.US,D,20240109,000000,34.89,34.96,34.77,34.79,52079,0
+JEMA.US,D,20240110,000000,34.86,34.92,34.75,34.83,32782,0
+JEMA.US,D,20240111,000000,35.03,35.11,34.795,35.11,48951,0
+JEMA.US,D,20240112,000000,35.22,35.37,35.08,35.17,23485,0
+JEMA.US,D,20240116,000000,34.68,34.68,34.27,34.3,44799,0
+JEMA.US,D,20240117,000000,33.73,33.86,33.63,33.86,45942,0
+JEMA.US,D,20240118,000000,34.09,34.145,33.96,34.145,97116,0
+JEMA.US,D,20240119,000000,34.24,34.54,34.09,34.44,256333,0
+JEMA.US,D,20240122,000000,34.145,34.45,34.13,34.24,74523,0
+JEMA.US,D,20240123,000000,34.36,34.52,34.2867,34.42,74489,0
+JEMA.US,D,20240124,000000,35.03,35.03,34.7501,34.8,214042,0
+JEMA.US,D,20240125,000000,35.01,35.1074,34.7463,34.84,166342,0
+JEMA.US,D,20240126,000000,34.88,34.95,34.79,34.91,47994,0
+JEMA.US,D,20240129,000000,35,35,34.71,34.83,29405,0
+JEMA.US,D,20240130,000000,34.54,34.7,34.48,34.7,48519,0
+JEMA.US,D,20240131,000000,34.55,34.84,34.02,34.06,2496020,0
+JEMA.US,D,20240201,000000,34.67,35.03,34.67,34.76,73243,0
+JEMA.US,D,20240202,000000,34.69,34.92,34.56,34.81,129752,0
+JEMA.US,D,20240205,000000,34.69,35.07,34.618,34.83,1606663,0
+JEMA.US,D,20240206,000000,35.43,35.69,35.37,35.67,69727,0
+JEMA.US,D,20240207,000000,35.58,35.83,35.56,35.74,98652,0
+JEMA.US,D,20240208,000000,35.59,35.59,35.44,35.45,44752,0
+JEMA.US,D,20240209,000000,35.6,35.7119,35.38,35.64,34192,0
+JEMA.US,D,20240212,000000,35.64,36.17,35.6,35.89,46477,0
+JEMA.US,D,20240213,000000,35.52,35.6,35.13,35.21,32867,0
+JEMA.US,D,20240214,000000,35.63,35.805,35.5808,35.74,51266,0
+JEMA.US,D,20240215,000000,35.86,35.9799,35.77,35.93,128756,0
+JEMA.US,D,20240216,000000,36.03,36.16,36.01,36.01,41816,0
+JEMA.US,D,20240220,000000,36.2,36.2,36,36.08,132075,0
+JEMA.US,D,20240221,000000,36.2,36.2301,36.0702,36.14,36688,0
+JEMA.US,D,20240222,000000,36.46,36.58,36.3984,36.54,33652,0
+JEMA.US,D,20240223,000000,36.51,36.57,36.4107,36.52,30190,0
+JEMA.US,D,20240226,000000,36.3,36.3599,36.23,36.28,28454,0
+JEMA.US,D,20240227,000000,36.35,36.37,36.27,36.28,58194,0
+JEMA.US,D,20240228,000000,36,36,35.8601,35.93,26826,0
+JEMA.US,D,20240229,000000,36.15,36.15,35.84,35.91,626584,0
+JEMA.US,D,20240301,000000,36.22,36.3791,36.09,36.29,223768,0
+JEMA.US,D,20240304,000000,36.41,36.48,36.29,36.29,64357,0
+JEMA.US,D,20240305,000000,36.25,36.25,35.8901,35.95,96832,0
+JEMA.US,D,20240306,000000,36.44,36.6334,36.44,36.46,76370,0
+JEMA.US,D,20240307,000000,36.52,36.7091,36.02,36.65,31132,0
+JEMA.US,D,20240308,000000,36.79,36.87,36.57,36.58,30367,0
+JEMA.US,D,20240311,000000,36.62,36.7899,36.62,36.7,79536,0
+JEMA.US,D,20240312,000000,36.99,37.13,36.555,37.0994,27095,0
+JEMA.US,D,20240313,000000,36.99,37.0999,36.98,37.0154,19601,0
+JEMA.US,D,20240314,000000,37.1,37.1,36.68,36.8,88470,0
+JEMA.US,D,20240315,000000,36.61,36.6899,36.49,36.4979,25283,0
+JEMA.US,D,20240318,000000,36.675,36.82,36.5253,36.59,228118,0
+JEMA.US,D,20240319,000000,36.36,36.49,36.26,36.4,147775,0
+JEMA.US,D,20240320,000000,36.47,36.87,36.391,36.84,32419,0
+JEMA.US,D,20240321,000000,37.04,37.04,36.77,36.77,68051,0
+JEMA.US,D,20240322,000000,36.63,36.63,36.4489,36.5,36590,0
+JEMA.US,D,20240325,000000,36.51,36.5788,36.44,36.51,40993,0
+JEMA.US,D,20240326,000000,36.58,36.5999,36.47,36.47,38401,0
+JEMA.US,D,20240327,000000,36.47,36.61,36.4221,36.61,30645,0
+JEMA.US,D,20240328,000000,36.62,36.795,36.5906,36.65,101937,0
+JEMA.US,D,20240401,000000,36.83,37,36.48,36.72,43678,0
+JEMA.US,D,20240402,000000,36.825,36.9499,36.79,36.81,47767,0
+JEMA.US,D,20240403,000000,36.71,36.99,36.65,36.97,56207,0
+JEMA.US,D,20240404,000000,37.28,37.4184,36.87,36.88,35835,0
+JEMA.US,D,20240405,000000,36.83,36.9495,36.565,36.84,164456,0
+JEMA.US,D,20240408,000000,37.01,37.119,36.98,37,41856,0
+JEMA.US,D,20240409,000000,37.22,37.37,37.1235,37.3,290821,0
+JEMA.US,D,20240410,000000,36.87,37.285,36.61,36.75,171877,0
+JEMA.US,D,20240411,000000,37.06,37.075,36.8,37,26761,0
+JEMA.US,D,20240412,000000,36.53,36.53,36.1501,36.2,29435,0
+JEMA.US,D,20240415,000000,36.42,36.42,35.9464,35.9918,38682,0
+JEMA.US,D,20240416,000000,35.6,35.69,35.45,35.52,41079,0
+JEMA.US,D,20240417,000000,35.7,35.72,35.478,35.5666,32515,0
+JEMA.US,D,20240418,000000,35.81,35.91,35.64,35.72,166120,0
+JEMA.US,D,20240419,000000,35.6,35.6,35.4207,35.48,347762,0
+JEMA.US,D,20240422,000000,35.53,35.83,35.51,35.76,119971,0
+JEMA.US,D,20240423,000000,35.87,36.09,35.77,36.06,61349,0
+JEMA.US,D,20240424,000000,36.32,36.36,36.13,36.3,106680,0
+JEMA.US,D,20240425,000000,35.95,36.38,35.92,36.32,53702,0
+JEMA.US,D,20240426,000000,36.66,36.8,36.65,36.72,56353,0
+JEMA.US,D,20240429,000000,36.87,37.06,36.87,37.04,29476,0
+JEMA.US,D,20240430,000000,36.75,36.8802,36.55,36.55,181846,0
+JEMA.US,D,20240501,000000,36.68,36.925,36.5612,36.67,39585,0
+JEMA.US,D,20240502,000000,37,37.5383,36.96,37.41,71269,0
+JEMA.US,D,20240503,000000,37.64,37.82,37.58,37.78,56471,0
+JEMA.US,D,20240506,000000,37.77,37.95,37.77,37.89,84846,0
+JEMA.US,D,20240507,000000,37.7,37.79,37.5645,37.64,51207,0
+JEMA.US,D,20240508,000000,37.37,37.6199,37.37,37.55,34024,0
+JEMA.US,D,20240509,000000,37.57,37.73,37.515,37.69,47421,0
+JEMA.US,D,20240510,000000,37.85,37.9,37.6501,37.72,39099,0
+JEMA.US,D,20240513,000000,37.94,38.1399,37.92,37.99,31182,0
+JEMA.US,D,20240514,000000,37.98,38.19,37.98,38.18,32670,0
+JEMA.US,D,20240515,000000,38.42,38.65,38.3422,38.59,34430,0
+JEMA.US,D,20240516,000000,38.59,38.78,38.57,38.66,94805,0
+JEMA.US,D,20240517,000000,38.64,38.9019,38.64,38.83,48971,0
+JEMA.US,D,20240520,000000,38.56,38.7413,38.56,38.64,32295,0
+JEMA.US,D,20240521,000000,38.38,38.4198,38.28,38.33,19158,0
+JEMA.US,D,20240522,000000,38.36,38.38,38.1699,38.22,28250,0
+JEMA.US,D,20240523,000000,38.41,38.41,37.8801,37.95,190927,0
+JEMA.US,D,20240524,000000,38,38.115,38,38.01,26913,0
+JEMA.US,D,20240528,000000,38.15,38.19,37.99,38.05,22187,0
+JEMA.US,D,20240529,000000,37.56,37.56,37.42,37.4672,19031,0
+JEMA.US,D,20240530,000000,37.23,37.4999,37.23,37.36,24258,0
+JEMA.US,D,20240531,000000,37.01,37.03,36.73,37.02,437176,0
+JEMA.US,D,20240603,000000,37.565,37.59,37.15,37.27,252824,0
+JEMA.US,D,20240604,000000,36.93,37.0199,36.7537,36.91,87131,0
+JEMA.US,D,20240605,000000,37.35,37.56,37.2438,37.56,111479,0
+JEMA.US,D,20240606,000000,37.66,37.8299,37.61,37.74,22698,0
+JEMA.US,D,20240607,000000,37.59,37.59,37.26,37.26,40428,0
+JEMA.US,D,20240610,000000,37.26,37.53,37.145,37.46,35669,0
+JEMA.US,D,20240611,000000,37.28,37.3692,37.1578,37.34,37050,0
+JEMA.US,D,20240612,000000,37.87,37.95,37.6903,37.7,22340,0
+JEMA.US,D,20240613,000000,37.75,37.75,37.5244,37.65,50018,0
+JEMA.US,D,20240614,000000,37.52,37.75,37.5089,37.72,26697,0
+JEMA.US,D,20240617,000000,37.79,38.0699,37.7447,37.97,17258,0
+JEMA.US,D,20240618,000000,38.09,38.36,38.09,38.23,809572,0
+JEMA.US,D,20240620,000000,38.35,38.41,38.12,38.21,72975,0
+JEMA.US,D,20240621,000000,38.14,38.23,38.1,38.11,12717,0
+JEMA.US,D,20240624,000000,38.15,38.4028,38.12,38.12,210321,0
+JEMA.US,D,20240625,000000,38.04,38.11,37.96,38.08,221739,0
+JEMA.US,D,20240626,000000,37.99,38.16,37.98,38.04,42032,0
+JEMA.US,D,20240627,000000,38.25,38.27,38.0201,38.06,27507,0
+JEMA.US,D,20240628,000000,38.28,38.41,38.13,38.175,139117,0
+JEMA.US,D,20240701,000000,38.33,38.4,38.1501,38.19,23083,0
+JEMA.US,D,20240702,000000,38.03,38.345,38.03,38.3,56251,0
+JEMA.US,D,20240703,000000,38.45,38.82,38.45,38.74,31025,0
+JEMA.US,D,20240705,000000,38.87,38.9485,38.64,38.87,15675,0
+JEMA.US,D,20240708,000000,38.97,39.05,38.8401,38.92,26509,0
+JEMA.US,D,20240709,000000,38.97,39.13,38.97,39.09,21184,0
+JEMA.US,D,20240710,000000,39.235,39.35,39.19,39.35,10985,0
+JEMA.US,D,20240711,000000,39.68,39.76,39.48,39.57,29949,0
+JEMA.US,D,20240712,000000,39.62,39.88,39.62,39.72,21740,0
+JEMA.US,D,20240715,000000,39.47,39.53,39.2501,39.27,28736,0
+JEMA.US,D,20240716,000000,39.34,39.54,39.31,39.54,57808,0
+JEMA.US,D,20240717,000000,38.94,39.01,38.78,38.79,36900,0
+JEMA.US,D,20240718,000000,38.88,38.9554,38.45,38.53,101343,0
+JEMA.US,D,20240719,000000,38.38,38.45,38.14,38.14,24289,0
+JEMA.US,D,20240722,000000,38.33,38.48,38.27,38.4,83573,0
+JEMA.US,D,20240723,000000,38.16,38.28,37.817,38.17,19428,0
+JEMA.US,D,20240724,000000,38.085,38.085,37.54,37.54,31769,0
+JEMA.US,D,20240725,000000,37.3,37.67,37.29,37.32,31834,0
+JEMA.US,D,20240726,000000,37.65,37.85,37.6201,37.7311,25993,0
+JEMA.US,D,20240729,000000,37.68,37.68,37.495,37.61,27171,0
+JEMA.US,D,20240730,000000,37.56,37.63,37.2773,37.37,33239,0
+JEMA.US,D,20240731,000000,38.21,38.41,38.16,38.36,222007,0
+JEMA.US,D,20240801,000000,38.06,38.21,37.4431,37.53,17554,0
+JEMA.US,D,20240802,000000,36.96,37.03,36.7801,36.94,20770,0
+JEMA.US,D,20240805,000000,34.8,36.13,34.8,35.97,25753,0
+JEMA.US,D,20240806,000000,35.79,36.37,35.71,36.07,19680,0
+JEMA.US,D,20240807,000000,36.99,37.08,36.4,36.42,211713,0
+JEMA.US,D,20240808,000000,36.86,37.31,36.7899,37.25,16340,0
+JEMA.US,D,20240809,000000,37.37,37.46,37.2108,37.44,26877,0
+JEMA.US,D,20240812,000000,37.52,37.7421,37.52,37.63,15718,0
+JEMA.US,D,20240813,000000,37.68,38.0982,37.68,38.09,26202,0
+JEMA.US,D,20240814,000000,37.94,37.94,37.7599,37.82,15749,0
+JEMA.US,D,20240815,000000,38.1459,38.3299,38.14,38.27,25895,0
+JEMA.US,D,20240816,000000,38.47,38.83,38.47,38.82,46758,0
+JEMA.US,D,20240819,000000,38.83,39.18,38.83,39.03,17308,0
+JEMA.US,D,20240820,000000,38.955,38.9799,38.6901,38.73,20757,0
+JEMA.US,D,20240821,000000,38.79,38.9743,38.775,38.92,23517,0
+JEMA.US,D,20240822,000000,38.78,38.78,38.26,38.31,33465,0
+JEMA.US,D,20240823,000000,38.81,39.12,38.71,39.12,14926,0
+JEMA.US,D,20240826,000000,38.86,38.8953,38.6401,38.74,15817,0
+JEMA.US,D,20240827,000000,38.66,38.81,38.65,38.79,19186,0
+JEMA.US,D,20240828,000000,38.65,38.68,38.355,38.51,27205,0
+JEMA.US,D,20240829,000000,38.56,38.762,38.5004,38.55,76614,0
+JEMA.US,D,20240830,000000,38.74,38.74,38.41,38.64,509535,0
+JEMA.US,D,20240903,000000,38.31,38.31,37.81,37.88,22107,0
+JEMA.US,D,20240904,000000,37.71,38.0535,37.71,37.76,13537,0
+JEMA.US,D,20240905,000000,37.86,37.96,37.7701,37.865,50479,0
+JEMA.US,D,20240906,000000,37.88,37.911,37.1633,37.1832,11664,0
+JEMA.US,D,20240909,000000,37.42,37.61,37.4,37.54,14966,0
+JEMA.US,D,20240910,000000,37.39,37.39,37.065,37.31,22895,0
+JEMA.US,D,20240911,000000,37.26,37.6,36.9799,37.6,13422,0
+JEMA.US,D,20240912,000000,37.69,37.94,37.57,37.94,70551,0
+JEMA.US,D,20240913,000000,38.05,38.15,38.05,38.1,16923,0
+JEMA.US,D,20240916,000000,38.18,38.18,38.07,38.14,41351,0
+JEMA.US,D,20240917,000000,38.31,38.34,38.1127,38.21,26979,0
+JEMA.US,D,20240918,000000,38.25,38.485,38,38.0785,17682,0
+JEMA.US,D,20240919,000000,38.6,38.9827,38.6,38.86,13767,0
+JEMA.US,D,20240920,000000,38.87,38.87,38.68,38.7828,18487,0
+JEMA.US,D,20240923,000000,38.97,39.2,38.97,39.14,227512,0
+JEMA.US,D,20240924,000000,40.12,40.49,39.9019,40.4471,164725,0
+JEMA.US,D,20240925,000000,40.13,40.21,39.96,39.97,78982,0
+JEMA.US,D,20240926,000000,41.62,41.63,41.27,41.58,814588,0
+JEMA.US,D,20240927,000000,41.51,41.665,41.26,41.35,323737,0
+JEMA.US,D,20240930,000000,40.96,41,40.49,40.59,807672,0
+JEMA.US,D,20241001,000000,40.86,40.93,40.42,40.92,34860,0
+JEMA.US,D,20241002,000000,41.66,41.76,41.37,41.75,30654,0
+JEMA.US,D,20241003,000000,40.95,41.36,40.95,41.23,21195,0
+JEMA.US,D,20241004,000000,41.58,41.72,41.495,41.72,21140,0
+JEMA.US,D,20241007,000000,41.99,42.21,41.81,42.14,13513,0
+JEMA.US,D,20241008,000000,40.93,41.0799,40.67,40.95,20462,0
+JEMA.US,D,20241009,000000,40.39,40.83,40.385,40.64,19393,0
+JEMA.US,D,20241010,000000,40.67,40.8697,40.44,40.68,32446,0
+JEMA.US,D,20241011,000000,40.53,41.17,40.53,41.1172,8050,0
+JEMA.US,D,20241014,000000,40.82,41.24,40.82,40.91,154232,0
+JEMA.US,D,20241015,000000,40.55,40.55,40.0537,40.06,16245,0
+JEMA.US,D,20241016,000000,40.36,40.51,40.35,40.35,16429,0
+JEMA.US,D,20241017,000000,40.22,40.38,40.1499,40.21,27869,0
+JEMA.US,D,20241018,000000,40.95,40.95,40.69,40.77,13564,0
+JEMA.US,D,20241021,000000,40.38,40.5,40.19,40.38,15027,0
+JEMA.US,D,20241022,000000,40.27,40.4625,40.27,40.42,42020,0
+JEMA.US,D,20241023,000000,40.16,40.32,39.95,40.04,15086,0
+JEMA.US,D,20241024,000000,39.955,40.02,39.85,39.955,27369,0
+JEMA.US,D,20241025,000000,40.12,40.2399,39.9699,39.9798,26306,0
+JEMA.US,D,20241028,000000,39.89,40.13,39.89,40.05,19587,0
+JEMA.US,D,20241029,000000,39.98,40.03,39.84,39.84,17734,0
+JEMA.US,D,20241030,000000,39.45,39.63,39.42,39.51,12666,0
+JEMA.US,D,20241031,000000,39.25,39.5,39.04,39.39,642320,0
+JEMA.US,D,20241101,000000,39.64,39.7973,39.41,39.505,38724,0
+JEMA.US,D,20241104,000000,39.8,39.93,39.7218,39.73,25449,0
+JEMA.US,D,20241105,000000,40.26,40.4299,40.1301,40.3285,23060,0
+JEMA.US,D,20241106,000000,39.59,40.07,39.52,39.9157,18248,0
+JEMA.US,D,20241107,000000,40.56,40.88,40.54,40.73,66790,0
+JEMA.US,D,20241108,000000,40.03,40.11,39.59,39.89,14392,0
+JEMA.US,D,20241111,000000,39.71,39.71,39.43,39.53,14236,0
+JEMA.US,D,20241112,000000,38.98,39.04,38.64,38.8,28815,0
+JEMA.US,D,20241113,000000,38.83,38.94,38.58,38.68,17514,0
+JEMA.US,D,20241114,000000,38.76,38.76,38.43,38.43,246223,0
+JEMA.US,D,20241115,000000,38.55,38.57,38.33,38.36,57806,0
+JEMA.US,D,20241118,000000,38.42,38.77,38.42,38.69,16424,0
+JEMA.US,D,20241119,000000,38.61,38.7999,38.58,38.71,19837,0
+JEMA.US,D,20241120,000000,38.6,38.7,38.4484,38.65,22545,0
+JEMA.US,D,20241121,000000,38.61,38.66,38.4632,38.5925,20179,0
+JEMA.US,D,20241122,000000,38.567,38.6363,38.5193,38.57,12795,0
+JEMA.US,D,20241125,000000,38.75,38.8,38.615,38.74,22226,0
+JEMA.US,D,20241126,000000,38.6303,38.67,38.42,38.43,26646,0
+JEMA.US,D,20241127,000000,38.6206,38.7,38.3842,38.42,23306,0
+JEMA.US,D,20241129,000000,38.1904,38.53,38.11,38.53,702108,0
+JEMA.US,D,20241202,000000,38.58,38.78,38.46,38.65,29681,0
+JEMA.US,D,20241203,000000,38.63,38.859,38.3947,38.75,20919,0
+JEMA.US,D,20241204,000000,38.96,39.08,38.9091,39.06,17475,0
+JEMA.US,D,20241205,000000,39.1507,39.3091,39.1507,39.29,18636,0
+JEMA.US,D,20241206,000000,39.265,39.39,39.1,39.23,17503,0
+JEMA.US,D,20241209,000000,40,40.28,39.92,40.03,52173,0
+JEMA.US,D,20241210,000000,39.48,39.489,39.25,39.25,23745,0
+JEMA.US,D,20241211,000000,39.4862,39.61,39.39,39.5623,66655,0
+JEMA.US,D,20241212,000000,39.464,39.57,39.33,39.33,25351,0
+JEMA.US,D,20241213,000000,39.45,39.53,39.34,39.52,30826,0
+JEMA.US,D,20241216,000000,39.2507,39.395,39.23,39.28,39570,0
+JEMA.US,D,20241217,000000,38.979,39.19,38.9285,39.1093,15029,0
+JEMA.US,D,20241218,000000,39.2056,39.21,38.2047,38.25,23947,0
+JEMA.US,D,20241219,000000,38.7126,38.7126,38.54,38.54,40001,0
+JEMA.US,D,20241220,000000,38.3601,38.88,38.35,38.73,21156,0
+JEMA.US,D,20241223,000000,38.68,38.94,38.6437,38.91,16754,0
+JEMA.US,D,20241224,000000,38.0788,38.116,38,38.04,11274,0
+JEMA.US,D,20241226,000000,37.84,38.07,37.84,37.94,97418,0
+JEMA.US,D,20241227,000000,37.7185,37.84,37.67,37.75,34552,0
+JEMA.US,D,20241230,000000,37.47,37.6,37.44,37.5349,42477,0
+JEMA.US,D,20241231,000000,37.57,37.74,37.3466,37.41,89994,0
+JEMA.US,D,20250102,000000,37.47,37.55,37.25,37.35,31068,0
+JEMA.US,D,20250103,000000,37.66,37.7203,37.45,37.62,11703,0
+JEMA.US,D,20250106,000000,38.1405,38.2038,37.82,37.82,25505,0
+JEMA.US,D,20250107,000000,37.9786,37.98,37.56,37.56,19761,0
+JEMA.US,D,20250108,000000,37.3799,37.53,37.35,37.43,42553,0
+JEMA.US,D,20250110,000000,36.9258,37.04,36.735,36.82,30873,0
+JEMA.US,D,20250113,000000,36.4993,36.55,36.32,36.46,102559,0
+JEMA.US,D,20250114,000000,36.94,36.9889,36.75,36.94,28937,0
+JEMA.US,D,20250115,000000,37.24,37.39,37.24,37.38,20875,0
+JEMA.US,D,20250116,000000,37.3886,37.54,37.32,37.36,19367,0
+JEMA.US,D,20250117,000000,37.71,37.8176,37.42,37.46,17710,0
+JEMA.US,D,20250121,000000,37.79,38,37.664,37.88,111060,0
+JEMA.US,D,20250122,000000,38.0463,38.11,37.8913,38.07,24950,0
+JEMA.US,D,20250123,000000,37.919863,38.13,37.85,38.06,32950,0
+JEMA.US,D,20250124,000000,38.34,38.4448,38.17,38.25,17371,0
+JEMA.US,D,20250127,000000,37.4901,37.6898,37.45,37.49,45999,0
+JEMA.US,D,20250128,000000,37.4062,37.9,37.4062,37.86,18306,0
+JEMA.US,D,20250129,000000,38.0459,38.08,37.78,37.8793,22463,0
+JEMA.US,D,20250130,000000,38.22,38.6389,38.21,38.4934,29924,0
+JEMA.US,D,20250131,000000,38.52,38.6,38,38.01,97467,0
+JEMA.US,D,20250203,000000,37.38,38,37.34,37.78,36424,0
+JEMA.US,D,20250204,000000,38.2116,38.59,38.2111,38.44,22076,0
+JEMA.US,D,20250205,000000,38.2112,38.41,38.19,38.286,55079,0
+JEMA.US,D,20250206,000000,38.395,38.47,38.29,38.4,22803,0
+JEMA.US,D,20250207,000000,38.845,38.88,38.3914,38.4,26980,0
+JEMA.US,D,20250210,000000,38.8,38.88,38.74,38.8,19500,0
+JEMA.US,D,20250211,000000,38.65,38.88,38.58,38.85,30438,0
+JEMA.US,D,20250212,000000,38.72,39.14,38.67,39.0343,14916,0
+JEMA.US,D,20250213,000000,38.685,39.21,38.68,39.18,62218,0
+JEMA.US,D,20250214,000000,39.5284,39.5284,39.33,39.42,15486,0
+JEMA.US,D,20250218,000000,39.7863,39.8399,39.696,39.76,25247,0
+JEMA.US,D,20250219,000000,39.6323,39.7414,39.53,39.59,11438,0
+JEMA.US,D,20250220,000000,40.08,40.08,39.7433,39.85,13766,0
+JEMA.US,D,20250221,000000,40.14,40.155,39.5855,39.67,13185,0
+JEMA.US,D,20250224,000000,39.371,39.42,39.08,39.08,20948,0
+JEMA.US,D,20250225,000000,39.25,39.25,39.05,39.11,22305,0
+JEMA.US,D,20250226,000000,39.4401,39.7212,39.36,39.43,23223,0
+JEMA.US,D,20250227,000000,39.1403,39.22,38.7314,38.7314,24933,0
+JEMA.US,D,20250228,000000,38.1375,38.2182,37.89,38.15,265610,0
+JEMA.US,D,20250303,000000,38.408,38.55,37.7401,37.83,335993,0
+JEMA.US,D,20250304,000000,38.0333,38.49,37.822,38.19,144402,0
+JEMA.US,D,20250305,000000,38.79,39.259,38.79,39.17,118336,0
+JEMA.US,D,20250306,000000,39.2,39.25,38.856,38.9652,14713,0
+JEMA.US,D,20250307,000000,39.06,39.28,38.796,39.175,17903,0
+JEMA.US,D,20250310,000000,38.67,38.67,38,38.1,148412,0
+JEMA.US,D,20250311,000000,38.42,38.61,38.15,38.36,53449,0
+JEMA.US,D,20250312,000000,38.68,38.7986,38.5195,38.73,21643,0
+JEMA.US,D,20250313,000000,38.436,38.67,38.33,38.45,19958,0
+JEMA.US,D,20250314,000000,39.0674,39.13,39,39.12,39077,0
+JEMA.US,D,20250317,000000,39.5825,40.04,39.26,39.9,224334,0
+JEMA.US,D,20250318,000000,39.86,39.86,39.42,39.42,132933,0
+JEMA.US,D,20250319,000000,39.54,39.76,39.46,39.67,58706,0
+JEMA.US,D,20250320,000000,39.2004,39.26,39.04,39.17,42354,0
+JEMA.US,D,20250321,000000,38.95,39.1728,38.88,39.1298,17476,0
+JEMA.US,D,20250324,000000,39.3,39.41,39.25,39.31,36454,0
+JEMA.US,D,20250325,000000,39.41,39.4849,39.31,39.37,63993,0
+JEMA.US,D,20250326,000000,39.24,39.31,38.96,38.98,22361,0
+JEMA.US,D,20250327,000000,39.03,39.3,39,39.11,111302,0
+JEMA.US,D,20250328,000000,38.8014,38.94,38.3701,38.44,58388,0
+JEMA.US,D,20250331,000000,37.92,38.329,37.92,38.26,771785,0
+JEMA.US,D,20250401,000000,38.27,38.55,38.24,38.49,16291,0
+JEMA.US,D,20250402,000000,38.4297,38.6399,38.37,38.53,18502,0
+JEMA.US,D,20250403,000000,37.67,37.939,37.67,37.74,27641,0
+JEMA.US,D,20250404,000000,36.06,36.22,35.28,35.41,1005752,0
+JEMA.US,D,20250407,000000,33.93,35.37,33.905,34.19,275642,0
+JEMA.US,D,20250408,000000,35.0991,35.16,33.4419,33.7,33137,0
+JEMA.US,D,20250409,000000,33.8501,36.77,33.64,36.43,24236,0
+JEMA.US,D,20250410,000000,35.77,35.855,34.9891,35.39,156143,0
+JEMA.US,D,20250411,000000,36.0212,36.4332,35.8467,36.41,24702,0
+JEMA.US,D,20250414,000000,36.7684,36.9817,36.5677,36.67,21003,0
+JEMA.US,D,20250415,000000,36.84,37.055,36.76,36.77,34474,0
+JEMA.US,D,20250416,000000,36.57,36.767,36.24,36.4164,10977,0
+JEMA.US,D,20250417,000000,36.8076,36.94,36.6,36.6,15705,0
+JEMA.US,D,20250421,000000,36.795,36.82,36.44,36.61,58696,0
+JEMA.US,D,20250422,000000,37.025,37.4282,37.02,37.21,33158,0
+JEMA.US,D,20250423,000000,37.91,38.0984,37.67,37.67,25457,0
+JEMA.US,D,20250424,000000,37.792,38.13,37.76,38.08,77597,0
+JEMA.US,D,20250425,000000,37.952,38.092,37.76,38.05,11983,0
+JEMA.US,D,20250428,000000,38.0695,38.18,37.962,38.15,16840,0
+JEMA.US,D,20250429,000000,38.25,38.43,38.16,38.3411,39280,0
+JEMA.US,D,20250430,000000,38.4945,38.4945,38.05,38.38,161751,0
+JEMA.US,D,20250501,000000,38.51,38.54,38.3671,38.38,23211,0
+JEMA.US,D,20250502,000000,39.57,39.58,39.4,39.47,17487,0
+JEMA.US,D,20250505,000000,39.9,39.93,39.77,39.77,14689,0
+JEMA.US,D,20250506,000000,39.52,39.8,39.42,39.74,11269,0
+JEMA.US,D,20250507,000000,39.35,39.44,39.1801,39.35,13110,0
+JEMA.US,D,20250508,000000,39.46,39.58,39.3056,39.35,25592,0
+JEMA.US,D,20250509,000000,39.76,39.76,39.53,39.53,24167,0
+JEMA.US,D,20250512,000000,40.56,40.56,40.3,40.5013,15220,0
+JEMA.US,D,20250513,000000,40.38,40.75,40.27,40.62,127125,0
+JEMA.US,D,20250514,000000,41,41.03,40.88,40.95,22145,0
+JEMA.US,D,20250515,000000,40.875,40.94,40.71,40.94,16692,0
+JEMA.US,D,20250516,000000,40.755,40.86,40.64,40.8,112869,0
+JEMA.US,D,20250519,000000,40.6,40.98,40.57,40.9567,78145,0
+JEMA.US,D,20250520,000000,40.71,40.869,40.67,40.84,12319,0
+JEMA.US,D,20250521,000000,41.0819,41.14,40.74,40.74,15930,0
+JEMA.US,D,20250522,000000,40.6499,40.76,40.53,40.67,28232,0
+JEMA.US,D,20250523,000000,40.59,40.81,40.5,40.79,16200,0
+JEMA.US,D,20250527,000000,40.6259,40.83,40.6259,40.83,16158,0
+JEMA.US,D,20250528,000000,40.6793,40.76,40.63,40.66,15994,0
+JEMA.US,D,20250529,000000,40.83,40.94,40.715,40.82,10886,0
+JEMA.US,D,20250530,000000,40.3291,40.41,40.06,40.27,339941,0
+JEMA.US,D,20250602,000000,40.4175,40.6099,40.34,40.58,16807,0
+JEMA.US,D,20250603,000000,40.54,40.73,40.51,40.67,9092,0
+JEMA.US,D,20250604,000000,41.05,41.24,41.05,41.23,16708,0
+JEMA.US,D,20250605,000000,41.42,41.589,41.34,41.36,10680,0
+JEMA.US,D,20250606,000000,41.405,41.53,41.355,41.53,18687,0
+JEMA.US,D,20250609,000000,41.73,41.9499,41.67,41.84,25494,0
+JEMA.US,D,20250610,000000,42.025,42.14,41.948,42.13,16624,0
+JEMA.US,D,20250611,000000,42.2726,42.44,42.22,42.3,15831,0
+JEMA.US,D,20250612,000000,42.2914,42.37,42.25,42.3291,19583,0
+JEMA.US,D,20250613,000000,41.64,41.87,41.58,41.72,22312,0
+JEMA.US,D,20250616,000000,42.09,42.34,42.09,42.23,55131,0
+JEMA.US,D,20250617,000000,42.0899,42.0899,41.65,41.79,11147,0
+JEMA.US,D,20250618,000000,41.65,41.8836,41.65,41.8,11729,0
+JEMA.US,D,20250620,000000,42.01,42.01,41.52,41.536,17180,0
+JEMA.US,D,20250623,000000,41.33,41.77,41.27,41.77,11343,0
+JEMA.US,D,20250624,000000,42.509,42.9,42.42,42.875,20026,0
+JEMA.US,D,20250625,000000,42.91,42.96,42.82,42.87,97701,0
+JEMA.US,D,20250626,000000,43.0051,43.1983,43.0051,43.1,39768,0
+JEMA.US,D,20250627,000000,43.065,43.125,42.93,43.06,12661,0
+JEMA.US,D,20250630,000000,42.9122,43.09,42.9122,43.05,540827,0
+JEMA.US,D,20250701,000000,43.1739,43.23,42.99,43.11,18054,0
+JEMA.US,D,20250702,000000,42.99,43.3,42.88,43.25,62894,0
+JEMA.US,D,20250703,000000,43.4044,43.6,43.4044,43.58,18983,0
+JEMA.US,D,20250707,000000,43.08,43.1195,42.73,42.78,41235,0
+JEMA.US,D,20250708,000000,43.06,43.15,43.0201,43.05,55051,0
+JEMA.US,D,20250709,000000,43.155,43.155,43.0146,43.07,18664,0
+JEMA.US,D,20250710,000000,43.125,43.238,43.02,43.15,69713,0
+JEMA.US,D,20250711,000000,43.0559,43.1294,43,43.01,11848,0
+JEMA.US,D,20250714,000000,43,43.0931,42.9447,43.08,10747,0
+JEMA.US,D,20250715,000000,43.3277,43.45,43.3171,43.32,18390,0
+JEMA.US,D,20250716,000000,43.26,43.5699,43.21,43.5394,14019,0
+JEMA.US,D,20250717,000000,43.51,43.805,43.42,43.76,23661,0
+JEMA.US,D,20250718,000000,43.81,43.9,43.62,43.62,33560,0
+JEMA.US,D,20250721,000000,43.86,44.09,43.81,43.95,25715,0
+JEMA.US,D,20250722,000000,43.641,43.9,43.61,43.8708,41978,0
+JEMA.US,D,20250723,000000,44.123,44.41,44.123,44.41,26914,0
+JEMA.US,D,20250724,000000,44.18,44.26,44.14,44.15,17974,0
+JEMA.US,D,20250725,000000,43.8834,44.07,43.88,44.0296,28249,0
+JEMA.US,D,20250728,000000,43.8,43.91,43.69,43.77,12333,0
+JEMA.US,D,20250729,000000,43.8386,43.875,43.755,43.8011,30143,0
+JEMA.US,D,20250730,000000,43.6745,43.71,43.47,43.52,62336,0
+JEMA.US,D,20250731,000000,43.42,43.54,43.3,43.3,133057,0
+JEMA.US,D,20250801,000000,42.99,43.0599,42.85,43.0047,15598,0
+JEMA.US,D,20250804,000000,43.455,43.515,43.3755,43.4735,361474,0
+JEMA.US,D,20250805,000000,43.61,43.7298,43.5292,43.6,16806,0
+JEMA.US,D,20250806,000000,43.62,43.8444,43.6,43.8149,15436,0
+JEMA.US,D,20250807,000000,44.3,44.31,44.09,44.1995,42480,0
+JEMA.US,D,20250808,000000,44.09,44.22,44.08,44.19,14709,0
+JEMA.US,D,20250811,000000,44.2093,44.22,44.0508,44.0508,15679,0
+JEMA.US,D,20250812,000000,44.36,44.74,44.36,44.7167,11979,0
+JEMA.US,D,20250813,000000,45.2829,45.31,45.13,45.2134,13785,0
+JEMA.US,D,20250814,000000,44.698,44.85,44.635,44.7074,16023,0
+JEMA.US,D,20250815,000000,44.85,44.879,44.7464,44.8,20177,0
+JEMA.US,D,20250818,000000,44.93,44.98,44.87,44.9699,22023,0
+JEMA.US,D,20250819,000000,44.77,44.79,44.46,44.5011,7627,0
+JEMA.US,D,20250820,000000,44.47,44.47,44.22,44.445,11537,0
+JEMA.US,D,20250821,000000,44.3201,44.41,44.28,44.37,11537,0
+JEMA.US,D,20250822,000000,44.59,45.206,44.56,45.13,13933,0
+JEMA.US,D,20250825,000000,45.18,45.27,45.02,45.025,11540,0
+JEMA.US,D,20250826,000000,45,45.0305,44.9213,44.9828,23712,0
+JEMA.US,D,20250827,000000,44.59,44.79,44.4735,44.7581,14806,0
+JEMA.US,D,20250828,000000,44.7983,45,44.74,45,12723,0
+JEMA.US,D,20250829,000000,44.6863,44.86,44.635,44.72,190034,0
+JEMA.US,D,20250902,000000,44.34,44.5399,44.225,44.5,8843,0
+JEMA.US,D,20250903,000000,44.68,44.8442,44.67,44.76,20341,0
+JEMA.US,D,20250904,000000,44.49,44.64,44.4,44.6,17141,0
+JEMA.US,D,20250905,000000,45.265,45.27,44.95,45.1606,16171,0
+JEMA.US,D,20250908,000000,45.41,45.6,45.385,45.5886,14117,0
+JEMA.US,D,20250909,000000,45.79,45.87,45.72,45.8453,11908,0
+JEMA.US,D,20250910,000000,46.3116,46.41,46.2,46.271,16814,0
+JEMA.US,D,20250911,000000,46.54,46.91,46.505,46.88,14178,0
+JEMA.US,D,20250912,000000,46.82,46.9153,46.77,46.862,19770,0
+JEMA.US,D,20250915,000000,47.0852,47.195,47.07,47.175,18164,0
+JEMA.US,D,20250916,000000,47.34,47.57,47.2954,47.53,17503,0
+JEMA.US,D,20250917,000000,47.6999,48.04,47.665,47.7,24451,0
+JEMA.US,D,20250918,000000,47.37,47.67,47.37,47.64,39912,0
+JEMA.US,D,20250919,000000,47.53,47.6,47.4201,47.46,13796,0
+JEMA.US,D,20250922,000000,47.5628,47.7593,47.491,47.71,13897,0
+JEMA.US,D,20250923,000000,47.81,47.9483,47.72,47.77,18760,0
+JEMA.US,D,20250924,000000,47.73,47.7616,47.52,47.54,38214,0
+JEMA.US,D,20250925,000000,47.2,47.3299,47.0614,47.22,176403,0
+JEMA.US,D,20250926,000000,46.9169,47.11,46.7829,47.06,172957,0
+JEMA.US,D,20250929,000000,47.66,47.7096,47.5207,47.57,23268,0
+JEMA.US,D,20250930,000000,47.5907,47.69,47.41,47.55,973825,0
+JEMA.US,D,20251001,000000,47.955,48.13,47.73,47.99,18377,0
+JEMA.US,D,20251002,000000,48.4,48.53,48.07,48.22,20736,0
+JEMA.US,D,20251003,000000,48.4721,48.56,48.2864,48.44,17260,0
+JEMA.US,D,20251006,000000,48.59,48.78,48.56,48.7,25346,0
+JEMA.US,D,20251007,000000,48.76,48.86,48.29,48.34,24186,0
+JEMA.US,D,20251008,000000,48.3599,48.69,48.34,48.69,72848,0
+JEMA.US,D,20251009,000000,48.61,48.61,48.23,48.3269,16683,0
+JEMA.US,D,20251010,000000,48.311,48.33,46.44,46.44,20082,0
+JEMA.US,D,20251013,000000,47.67,48.01,47.67,47.9326,14348,0
+JEMA.US,D,20251014,000000,47.16,47.7525,47.16,47.4581,11956,0
+JEMA.US,D,20251015,000000,48.2309,48.395,48.04,48.2611,12062,0
+JEMA.US,D,20251016,000000,48.64,48.8345,48.3658,48.48,14731,0
+JEMA.US,D,20251017,000000,48.41,48.6092,48.2826,48.51,14937,0
+JEMA.US,D,20251020,000000,48.862,49.25,48.82,49.2,11819,0
+JEMA.US,D,20251021,000000,48.85,48.935,48.77,48.8,14055,0
+JEMA.US,D,20251022,000000,48.7794,48.94,48.41,48.65,15892,0
+JEMA.US,D,20251023,000000,49.0084,49.27,48.89,49.2,30592,0
+JEMA.US,D,20251024,000000,49.5582,49.62,49.46,49.51,16881,0
+JEMA.US,D,20251027,000000,50.06,50.09,49.9408,50.07,16930,0
+JEMA.US,D,20251028,000000,49.86,50.145,49.79,50.09,19033,0
+JEMA.US,D,20251029,000000,50.53,50.62,50.2501,50.356,24734,0
+JEMA.US,D,20251030,000000,50.01,50.1291,49.88,49.8933,20670,0
+JEMA.US,D,20251031,000000,49.78,49.88,49.68,49.796,561187,0
+JEMA.US,D,20251103,000000,50.24,50.24,49.875,50.1493,15369,0
+JEMA.US,D,20251104,000000,49.5699,49.6399,49.2907,49.3,12318,0
+JEMA.US,D,20251105,000000,49.375,49.89,49.22,49.7,19037,0
+JEMA.US,D,20251106,000000,49.74,49.81,49.15,49.2826,14226,0
+JEMA.US,D,20251107,000000,48.83,49.22,48.6,49.22,16083,0
+JEMA.US,D,20251110,000000,49.94,50.18,49.75,50.04,23323,0
+JEMA.US,D,20251111,000000,50.07,50.2299,49.9835,50.135,20365,0
+JEMA.US,D,20251112,000000,50.17,50.18,49.97,50.0756,15117,0
+JEMA.US,D,20251113,000000,49.98,50.12,49.3697,49.4667,22110,0
+JEMA.US,D,20251114,000000,49.07,49.82,49.02,49.458,52863,0
+JEMA.US,D,20251117,000000,49.21,49.3798,48.78,48.923,42119,0
+JEMA.US,D,20251118,000000,48.43,48.8628,48.343,48.7424,32644,0
+JEMA.US,D,20251119,000000,48.54,48.75,48.2905,48.57,22466,0
+JEMA.US,D,20251120,000000,49.1,49.1,47.77,47.77,21742,0
+JEMA.US,D,20251121,000000,47.462,48.23,47.365,48.16,408499,0
+JEMA.US,D,20251124,000000,48.05,48.7,48.02,48.67,95284,0
+JEMA.US,D,20251125,000000,48.53,49.01,48.349,49.01,47189,0
+JEMA.US,D,20251126,000000,49.16,49.4799,49.155,49.42,38101,0
+JEMA.US,D,20251128,000000,49.43,49.58,49.4095,49.55,151145,0
+JEMA.US,D,20251201,000000,49.355,49.6673,49.355,49.479,91125,0
+JEMA.US,D,20251202,000000,49.66,49.78,49.5,49.73,45062,0
+JEMA.US,D,20251203,000000,49.51,49.82,49.51,49.82,31241,0
+JEMA.US,D,20251204,000000,49.75,49.77,49.6297,49.69,37127,0
+JEMA.US,D,20251205,000000,49.93,50.49,49.9,50.05,105897,0
+JEMA.US,D,20251208,000000,50.0622,50.18,49.8299,50.05,48479,0
+JEMA.US,D,20251209,000000,49.73,50,49.63,49.99,33395,0
+JEMA.US,D,20251210,000000,50.11,50.46,49.93,50.44,25501,0
+JEMA.US,D,20251211,000000,50,50.33,49.93,50.29,14736,0
+JEMA.US,D,20251212,000000,50.3085,50.3085,49.51,49.65,31606,0
+JEMA.US,D,20251215,000000,49.98,50.04,49.45,49.48,33059,0
+JEMA.US,D,20251216,000000,47.66,47.78,47.5,47.67,44534,0
+JEMA.US,D,20251217,000000,47.7293,47.81,47.17,47.25,209779,0
+JEMA.US,D,20251218,000000,47.86,48.1598,47.83,47.92,37001,0
+JEMA.US,D,20251219,000000,48.1415,48.39,48.1,48.24,25696,0
+JEMA.US,D,20251222,000000,48.4,48.46,48.33,48.41,39788,0
+JEMA.US,D,20251223,000000,48.34,48.67,48.29,48.67,44142,0
+JEMA.US,D,20251224,000000,48.77,48.87,48.73,48.8,19795,0
+JEMA.US,D,20251226,000000,49.05,49.2,49,49.1893,18896,0
+JEMA.US,D,20251229,000000,49.035,49.106,48.94,49.1,25770,0
+JEMA.US,D,20251230,000000,49.35,49.3899,49.24,49.24,29565,0
+JEMA.US,D,20251231,000000,49.32,49.36,48.95,49,2521079,0
+JEMA.US,D,20260102,000000,49.99,50.335,49.99,50.335,40213,0
+JEMA.US,D,20260105,000000,50.62,50.9895,50.58,50.8652,194381,0
+JEMA.US,D,20260106,000000,51.35,51.62,51.22,51.37,85793,0
+JEMA.US,D,20260107,000000,51.13,51.23,50.81,50.85,67391,0
+JEMA.US,D,20260108,000000,50.9299,50.9705,50.67,50.95,59327,0
+JEMA.US,D,20260109,000000,51.02,51.2653,50.84,51.22,40462,0
+JEMA.US,D,20260112,000000,51.16,51.675,51.03,51.655,34542,0
+JEMA.US,D,20260113,000000,51.6,51.6,51.1216,51.18,50783,0
+JEMA.US,D,20260114,000000,51.43,51.59,51.3,51.59,38243,0
+JEMA.US,D,20260115,000000,51.93,52.045,51.7003,51.83,139103,0
+JEMA.US,D,20260116,000000,51.865,51.92,51.495,51.77,86386,0
+JEMA.US,D,20260120,000000,51.495,51.7285,51.24,51.38,28215,0
+JEMA.US,D,20260121,000000,52.03,52.45,51.9721,52.19,29393,0
+JEMA.US,D,20260122,000000,52.71,52.88,52.546002,52.57,49684,0
+JEMA.US,D,20260123,000000,52.4874,53.15,52.482,53.04,36216,0
+JEMA.US,D,20260126,000000,52.965,53.3299,52.965,53.18,51712,0
+JEMA.US,D,20260127,000000,53.905,54.22,53.81,54.22,22667,0
+JEMA.US,D,20260128,000000,54.71,54.71,54.26,54.63,34249,0
+JEMA.US,D,20260129,000000,54.7002,54.79,53.595,54.4,49168,0
+JEMA.US,D,20260130,000000,53.95,54.015,53.105,53.21,1484042,0
+JEMA.US,D,20260202,000000,53.27,53.8082,53.01,53.52,40522,0
+JEMA.US,D,20260203,000000,54.12,54.26,53.31,53.92,78896,0
+JEMA.US,D,20260204,000000,54.07,54.21,52.85,53.02,55986,0
+JEMA.US,D,20260205,000000,52.698,53.225,52.54,52.71,24292,0
+JEMA.US,D,20260206,000000,53.65,54.08,53.47,54.07,302667,0
+JEMA.US,D,20260209,000000,54.1,54.79,54.07,54.69,242206,0
+JEMA.US,D,20260210,000000,54.76,54.97,54.56,54.78,104876,0
+JEMA.US,D,20260211,000000,55.16,55.6799,54.9,55.63,66716,0
+JEMA.US,D,20260212,000000,55.99,56.01,54.9,55.21,64049,0
+JEMA.US,D,20260213,000000,55.01,55.6,54.5686,55.6,606518,0
+JEMA.US,D,20260217,000000,55.14,55.59,54.715,55.35,68680,0
+JEMA.US,D,20260218,000000,55.486,56.0099,55.4596,55.61,41208,0
diff --git a/daily/us/nyse etfs/1/jnk.us.txt b/daily/us/nyse etfs/1/jnk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..37485b162d163943a908ed5f4422a247a6208388
--- /dev/null
+++ b/daily/us/nyse etfs/1/jnk.us.txt	
@@ -0,0 +1,4579 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JNK.US,D,20071204,000000,78.0366,78.505,78.0366,78.505,1143.0304900375,0
+JNK.US,D,20071205,000000,78.5238,78.5238,78.5238,78.5238,3605.7967137136,0
+JNK.US,D,20071206,000000,78.2822,78.3605,78.2822,78.3605,1866.0073724286,0
+JNK.US,D,20071207,000000,78.3803,78.3941,78.3803,78.3941,7687.1829687766,0
+JNK.US,D,20071210,000000,78.5595,78.7605,78.5595,78.7605,4621.5994283582,0
+JNK.US,D,20071211,000000,79.0765,79.0765,78.6913,78.6913,3843.0866122637,0
+JNK.US,D,20071212,000000,78.8536,78.919,78.4942,78.4942,6304.8430916907,0
+JNK.US,D,20071213,000000,78.7289,78.7289,78.505,78.505,3545.2120587646,0
+JNK.US,D,20071214,000000,78.7784,78.7784,78.505,78.505,1800.3739962339,0
+JNK.US,D,20071217,000000,78.822,78.822,78.4942,78.5674,537.18394054764,0
+JNK.US,D,20071218,000000,78.9042,78.9042,78.8002,78.8002,99.96468066582,0
+JNK.US,D,20071219,000000,78.4634,78.7407,78.4634,78.7407,602.81731674237,0
+JNK.US,D,20071220,000000,78.9378,78.9378,78.6239,78.7061,1084.4653235868,0
+JNK.US,D,20071221,000000,78.8873,78.8873,78.5674,78.5674,903.72110298898,0
+JNK.US,D,20071224,000000,78.6239,78.6239,78.4792,78.4792,2642.5007000248,0
+JNK.US,D,20071226,000000,78.5238,78.5238,78.3605,78.4506,1324.7844548844,0
+JNK.US,D,20071228,000000,78.5595,78.5595,78.1762,78.505,4323.724874859,0
+JNK.US,D,20071231,000000,78.6635,78.6635,78.3803,78.4792,2285.0512358258,0
+JNK.US,D,20080102,000000,78.6635,78.6763,78.6496,78.6496,1385.3691098334,0
+JNK.US,D,20080103,000000,78.7289,78.7289,77.9673,77.9673,2581.9160450758,0
+JNK.US,D,20080104,000000,78.2634,78.2634,76.7877,77.2344,12073.511987083,0
+JNK.US,D,20080107,000000,77.8375,77.8375,77.1987,77.6593,2042.7126160298,0
+JNK.US,D,20080108,000000,78.0366,78.0366,77.0591,77.8682,2581.9160450758,0
+JNK.US,D,20080109,000000,77.4295,77.9385,77.1146,77.1146,2523.3508786251,0
+JNK.US,D,20080110,000000,77.2344,77.2344,75.425,76.6828,22884.843662729,0
+JNK.US,D,20080111,000000,76.8195,76.9165,75.8668,76.3649,3003.9891412204,0
+JNK.US,D,20080114,000000,76.8373,76.8373,76.3471,76.4045,1021.8611801395,0
+JNK.US,D,20080115,000000,76.1985,76.1985,76.0469,76.0469,843.13644804,0
+JNK.US,D,20080116,000000,76.7214,76.7214,76.4491,76.4491,3180.6943848215,0
+JNK.US,D,20080117,000000,75.8954,75.8954,74.7694,75.2507,2042.7126160298,0
+JNK.US,D,20080118,000000,75.7162,75.7162,75.3161,75.3161,1084.4653235868,0
+JNK.US,D,20080122,000000,75.425,75.425,74.5813,75.4072,4686.2230603037,0
+JNK.US,D,20080123,000000,75.3716,75.438,74.6377,75.3874,2523.3508786251,0
+JNK.US,D,20080124,000000,75.4072,75.6697,75.2191,75.2191,2767.7089869193,0
+JNK.US,D,20080125,000000,75.9301,75.9301,72.6551,74.3782,15374.365937553,0
+JNK.US,D,20080128,000000,74.9537,75.015,74.4248,75.0012,23509.875352952,0
+JNK.US,D,20080129,000000,75.1596,75.2507,74.8328,75.1022,41802.402170548,0
+JNK.US,D,20080130,000000,76.0777,77.0591,75.9856,76.4045,882135.8001749,0
+JNK.US,D,20080131,000000,76.2352,76.7323,75.844,76.6511,22502.150592302,0
+JNK.US,D,20080201,000000,76.9165,78.6239,76.5412,76.5412,43405.876038198,0
+JNK.US,D,20080204,000000,77.0294,77.0294,75.3379,75.425,24708.441776693,0
+JNK.US,D,20080205,000000,75.3874,75.4072,74.7694,75.1953,14381.787340639,0
+JNK.US,D,20080206,000000,75.7261,75.7261,74.5981,75.015,12907.56073688,0
+JNK.US,D,20080207,000000,74.1871,74.8526,74.1871,74.5051,78206.711585142,0
+JNK.US,D,20080208,000000,74.5703,74.5703,74.2376,74.3891,28831.227545971,0
+JNK.US,D,20080211,000000,74.0911,74.1623,74.0376,74.1623,9687.4863263422,0
+JNK.US,D,20080212,000000,73.9276,74.3476,73.8593,74.3476,8170.8504641194,0
+JNK.US,D,20080213,000000,73.8702,74.4248,73.8702,74.2752,12435.000428279,0
+JNK.US,D,20080214,000000,75.0864,75.0864,73.7989,74.3476,13153.938333673,0
+JNK.US,D,20080215,000000,73.8702,74.0376,73.6256,74.0376,30557.890212017,0
+JNK.US,D,20080219,000000,74.5981,74.5981,73.786,74.3782,39533.506842709,0
+JNK.US,D,20080220,000000,74.4089,74.4089,73.9584,74.2752,15448.077267741,0
+JNK.US,D,20080221,000000,73.9078,74.2752,73.8593,74.0376,8666.6348904519,0
+JNK.US,D,20080222,000000,74.0188,74.0911,73.9078,74.0911,851967.67124306,0
+JNK.US,D,20080225,000000,73.9276,74.4248,73.2829,73.9396,37353.469008795,0
+JNK.US,D,20080226,000000,74.5703,74.5703,73.7711,74.0911,14299.998056458,0
+JNK.US,D,20080227,000000,74.5051,74.5051,73.7711,73.8593,16035.748420747,0
+JNK.US,D,20080228,000000,73.786,74.0376,73.5948,73.8425,28216.293298239,0
+JNK.US,D,20080229,000000,73.7285,74.5813,72.8026,73.5374,21433.841176701,0
+JNK.US,D,20080303,000000,74.5051,75.8232,72.9333,73.4225,46051.40597097,0
+JNK.US,D,20080304,000000,73.8345,73.8702,72.8026,73.2096,17262.587683463,0
+JNK.US,D,20080305,000000,73.7167,73.7167,72.5589,73.2908,12675.319559576,0
+JNK.US,D,20080306,000000,73.2572,73.2829,72.9491,73.271,13995.055293215,0
+JNK.US,D,20080307,000000,72.8818,73.1096,72.8818,73.071,12492.55585048,0
+JNK.US,D,20080310,000000,73.271,73.271,72.6551,72.8818,20722.981225299,0
+JNK.US,D,20080311,000000,72.8818,73.1096,72.8432,72.9491,23127.182282525,0
+JNK.US,D,20080312,000000,72.9491,72.9491,72.5589,72.6353,16132.683868665,0
+JNK.US,D,20080313,000000,72.46,72.46,71.8647,72.1361,8593.9333045131,0
+JNK.US,D,20080314,000000,72.1361,72.2856,70.4921,71.4765,9296.7153019213,0
+JNK.US,D,20080317,000000,71.6152,71.6152,70.8804,71.1457,40785.589711654,0
+JNK.US,D,20080318,000000,71.0665,72.1192,71.0665,71.7251,17541.277096228,0
+JNK.US,D,20080319,000000,73.0195,73.0195,71.5706,71.5706,39405.269323067,0
+JNK.US,D,20080320,000000,71.8479,72.047,71.6498,72.047,14056.649692413,0
+JNK.US,D,20080324,000000,72.46,72.6719,72.3728,72.5589,24138.946020172,0
+JNK.US,D,20080325,000000,72.7878,72.9491,72.5243,72.9333,77849.262120944,0
+JNK.US,D,20080326,000000,73.177,73.8345,72.9333,72.9829,29213.920616399,0
+JNK.US,D,20080327,000000,72.9491,73.2572,72.8194,72.9195,121206.67043518,0
+JNK.US,D,20080328,000000,73.1096,73.477,73.0502,73.3701,32127.032775196,0
+JNK.US,D,20080331,000000,73.271,73.4394,72.9829,73.3701,47270.167279694,0
+JNK.US,D,20080401,000000,73.271,73.2829,72.5867,72.9333,48204.180710157,0
+JNK.US,D,20080402,000000,72.8818,72.8818,72.3045,72.6193,35677.293555206,0
+JNK.US,D,20080403,000000,72.5589,72.9006,72.5589,72.861,36181.155935532,0
+JNK.US,D,20080404,000000,72.9491,73.271,72.8818,73.271,63196.863321532,0
+JNK.US,D,20080407,000000,73.5374,73.5374,73.2908,73.4225,21924.576881787,0
+JNK.US,D,20080408,000000,74.5051,74.5051,73.6424,73.9078,30032.823202459,0
+JNK.US,D,20080409,000000,73.7989,73.9078,72.9491,73.7711,44475.195198047,0
+JNK.US,D,20080410,000000,73.7463,74.0911,72.8026,74.0564,96213.480780229,0
+JNK.US,D,20080411,000000,74.3891,74.3891,73.2829,73.6771,80032.329187605,0
+JNK.US,D,20080414,000000,73.7167,73.7285,73.5146,73.7167,70916.358106281,0
+JNK.US,D,20080415,000000,74.0722,74.0722,73.3701,73.7593,19433.537819135,0
+JNK.US,D,20080416,000000,73.9396,73.9999,73.6256,73.9276,14848.289183747,0
+JNK.US,D,20080417,000000,73.786,74.2564,73.786,74.1871,28871.617315937,0
+JNK.US,D,20080418,000000,74.5051,74.9368,74.5051,74.7368,64546.891382645,0
+JNK.US,D,20080421,000000,75.0348,75.0348,74.304,74.705,131562.60745446,0
+JNK.US,D,20080422,000000,75.1596,75.1596,74.5703,74.9368,466453.3753832,0
+JNK.US,D,20080423,000000,75.4072,75.4072,75.1022,75.1784,71488.883095549,0
+JNK.US,D,20080424,000000,75.3537,75.3537,75.0695,75.1101,106969.27652217,0
+JNK.US,D,20080425,000000,75.2993,75.2993,75.0012,75.1022,52615.753334693,0
+JNK.US,D,20080428,000000,75.5032,75.5032,75.1596,75.4528,122119.47923642,0
+JNK.US,D,20080429,000000,75.3161,75.535,75.1784,75.5032,110462.99162423,0
+JNK.US,D,20080430,000000,75.4844,76.0291,75.2685,75.4844,79700.123329635,0
+JNK.US,D,20080501,000000,75.8232,76.1638,75.3379,75.9856,84506.505955588,0
+JNK.US,D,20080502,000000,76.2174,76.4333,75.3716,75.3716,51403.050491464,0
+JNK.US,D,20080505,000000,76.1638,76.2916,75.3379,75.5924,64388.361535529,0
+JNK.US,D,20080506,000000,75.425,75.5201,75.2191,75.2191,64572.134988874,0
+JNK.US,D,20080507,000000,75.015,75.3716,75.015,75.2845,53541.688811163,0
+JNK.US,D,20080508,000000,75.2349,75.4528,75.1101,75.2845,42069.984396573,0
+JNK.US,D,20080509,000000,75.015,75.1022,74.7694,75.0348,25824.209172004,0
+JNK.US,D,20080512,000000,75.0864,75.3537,74.7803,75.3537,33086.289811888,0
+JNK.US,D,20080513,000000,75.3161,75.3161,75.0556,75.1022,44124.813943592,0
+JNK.US,D,20080514,000000,75.2845,75.2993,75.015,75.1022,32134.10098494,0
+JNK.US,D,20080515,000000,74.9537,75.438,74.9537,75.3537,75384.476408769,0
+JNK.US,D,20080516,000000,75.425,75.425,75.1596,75.2845,51132.439032691,0
+JNK.US,D,20080519,000000,75.6935,75.9103,75.2993,75.7162,32880.301985062,0
+JNK.US,D,20080520,000000,75.5459,75.844,75.5032,75.5924,24088.458807715,0
+JNK.US,D,20080521,000000,75.8746,75.8746,75.535,75.6479,148333.44968859,0
+JNK.US,D,20080522,000000,75.3161,75.438,75.0695,75.2349,23158.484354248,0
+JNK.US,D,20080523,000000,75.129,75.2191,74.1109,74.2752,49233.110100041,0
+JNK.US,D,20080527,000000,74.6704,74.9725,74.2752,74.2752,36395.221716352,0
+JNK.US,D,20080528,000000,73.8702,74.705,73.8702,74.1425,54662.504927719,0
+JNK.US,D,20080529,000000,74.5703,74.705,74.1762,74.6704,25720.205514341,0
+JNK.US,D,20080530,000000,75.0012,75.2845,74.9883,75.2191,42019.497184116,0
+JNK.US,D,20080602,000000,74.3476,74.7368,74.2862,74.5287,31340.442005109,0
+JNK.US,D,20080603,000000,74.2752,74.3782,74.0376,74.1871,84161.173422378,0
+JNK.US,D,20080604,000000,73.9999,74.1267,73.786,74.0376,40317.06838005,0
+JNK.US,D,20080605,000000,73.7285,74.5981,73.6989,74.4456,33524.518816019,0
+JNK.US,D,20080606,000000,74.304,74.4456,74.1109,74.4248,14791.743505794,0
+JNK.US,D,20080609,000000,74.3782,74.4654,74.2564,74.3614,15767.156450473,0
+JNK.US,D,20080610,000000,74.3476,74.3476,74.1109,74.2564,18484.378224934,0
+JNK.US,D,20080611,000000,74.1871,74.4089,74.1109,74.2376,19484.025031592,0
+JNK.US,D,20080612,000000,74.3782,74.3782,74.0376,74.3288,13356.896927753,0
+JNK.US,D,20080613,000000,74.3288,74.5437,74.0376,74.0564,18371.28686903,0
+JNK.US,D,20080616,000000,74.2208,74.2208,73.786,74.2208,24450.95699316,0
+JNK.US,D,20080617,000000,74.3476,74.3476,74.0376,74.304,20048.472066868,0
+JNK.US,D,20080618,000000,73.9078,74.3614,73.8187,73.8187,22063.92158817,0
+JNK.US,D,20080619,000000,73.786,73.786,73.5374,73.579,19203.316130329,0
+JNK.US,D,20080620,000000,73.579,73.579,73.0353,73.3789,56293.241890096,0
+JNK.US,D,20080623,000000,73.2096,73.2829,72.9689,73.1582,30941.593026694,0
+JNK.US,D,20080624,000000,73.3939,73.3939,71.4201,71.9479,161132.96779081,0
+JNK.US,D,20080625,000000,71.8964,72.2856,71.4627,71.9796,25607.114158436,0
+JNK.US,D,20080626,000000,71.7469,72.247,71.7251,71.7251,37903.779624582,0
+JNK.US,D,20080627,000000,72.1192,72.1192,71.6013,71.9796,17822.995741742,0
+JNK.US,D,20080630,000000,72.1361,72.1361,71.5419,72.0588,25265.820602223,0
+JNK.US,D,20080701,000000,71.3953,71.4884,70.914,71.4201,494765.59438511,0
+JNK.US,D,20080702,000000,71.2844,71.9677,70.7387,70.8596,30616.455378468,0
+JNK.US,D,20080703,000000,71.3062,71.3062,70.8804,71.12,8963.4996997019,0
+JNK.US,D,20080707,000000,70.9724,71.0873,70.3405,70.4733,26819.817001665,0
+JNK.US,D,20080708,000000,70.504,71.0665,70.504,70.9298,40740.151220443,0
+JNK.US,D,20080709,000000,70.914,70.914,70.4327,70.5812,12734.894470276,0
+JNK.US,D,20080710,000000,70.9873,71.12,70.6159,71.1091,47847.740990207,0
+JNK.US,D,20080711,000000,70.7753,71.215,69.9821,71.215,100585.67337905,0
+JNK.US,D,20080714,000000,70.9873,71.4884,70.5158,70.9467,100211.05826261,0
+JNK.US,D,20080715,000000,70.504,70.5486,69.9821,70.504,79520.388853286,0
+JNK.US,D,20080716,000000,70.1792,70.2346,69.5583,69.8523,16200.336733358,0
+JNK.US,D,20080717,000000,70.2663,71.0665,70.2346,70.3405,70290.316671808,0
+JNK.US,D,20080718,000000,70.5812,70.7942,70.3405,70.3405,33478.070580559,0
+JNK.US,D,20080721,000000,70.7753,71.3805,70.504,70.7753,46773.373109112,0
+JNK.US,D,20080722,000000,70.504,71.229,70.504,71.0665,46132.185510902,0
+JNK.US,D,20080723,000000,71.0665,71.3805,70.405,71.229,54351.503698981,0
+JNK.US,D,20080724,000000,71.215,71.4627,71.0497,71.1804,49757.16736535,0
+JNK.US,D,20080725,000000,70.8912,71.0319,70.6555,70.914,24665.02277398,0
+JNK.US,D,20080728,000000,71.1091,71.1319,70.7555,70.9606,397409.08311485,0
+JNK.US,D,20080729,000000,70.7942,71.0319,70.504,70.8912,21598.429489312,0
+JNK.US,D,20080730,000000,70.914,70.9724,70.7555,70.8804,45061.856606804,0
+JNK.US,D,20080731,000000,70.6763,70.7753,70.504,70.6991,24978.043491216,0
+JNK.US,D,20080801,000000,70.0494,70.2346,69.9177,70.2346,28946.338390374,0
+JNK.US,D,20080804,000000,69.885,69.9999,69.3264,69.4126,34319.1875401,0
+JNK.US,D,20080805,000000,69.8523,70.2465,69.5741,69.9999,112557.20119697,0
+JNK.US,D,20080806,000000,69.885,69.885,69.6097,69.7524,36685.018315858,0
+JNK.US,D,20080807,000000,69.6721,69.6929,69.2779,69.5741,29999.501642238,0
+JNK.US,D,20080808,000000,69.6097,69.7662,69.3264,69.7117,36957.649263128,0
+JNK.US,D,20080811,000000,69.2978,69.4879,69.2779,69.3998,28190.039947762,0
+JNK.US,D,20080812,000000,69.3076,69.8236,69.2581,69.6454,33176.157050062,0
+JNK.US,D,20080813,000000,69.3532,69.6929,69.2393,69.6454,25904.988711936,0
+JNK.US,D,20080814,000000,69.6454,69.8523,69.4334,69.8523,35745.956164149,0
+JNK.US,D,20080815,000000,69.9821,69.9821,69.4334,69.9029,27941.64286247,0
+JNK.US,D,20080818,000000,70.085,70.1564,69.6285,70.0217,16922.303871499,0
+JNK.US,D,20080819,000000,69.8236,69.9821,69.7117,69.9553,29356.294555529,0
+JNK.US,D,20080820,000000,69.7662,69.885,69.2779,69.784,43407.895526696,0
+JNK.US,D,20080821,000000,69.2978,69.9999,69.2978,69.8375,43878.436346801,0
+JNK.US,D,20080822,000000,69.6285,69.6929,69.2978,69.6929,33017.627202946,0
+JNK.US,D,20080825,000000,69.6454,69.8523,69.473,69.8236,54600.910528521,0
+JNK.US,D,20080826,000000,69.7524,69.9553,69.5583,69.6929,491214.32386085,0
+JNK.US,D,20080827,000000,69.7117,69.7662,69.5345,69.6642,136453.80859734,0
+JNK.US,D,20080828,000000,69.8236,69.8375,69.5741,69.6721,70866.880638073,0
+JNK.US,D,20080829,000000,69.9375,70.0662,69.5741,69.9553,91050.658434326,0
+JNK.US,D,20080902,000000,69.8127,69.8375,69.5205,69.8375,53559.864207647,0
+JNK.US,D,20080903,000000,69.7306,69.8702,69.6097,69.7117,86867.288010099,0
+JNK.US,D,20080904,000000,69.6285,69.885,69.5345,69.6097,22785.888726312,0
+JNK.US,D,20080905,000000,69.5017,69.5205,68.8719,68.8719,35899.437290019,0
+JNK.US,D,20080908,000000,69.8702,70.1048,69.1917,69.8375,59662.758449508,0
+JNK.US,D,20080909,000000,69.3998,69.9029,69.1917,69.6929,67684.166764754,0
+JNK.US,D,20080910,000000,69.6929,69.7662,69.2779,69.5017,64385.332302782,0
+JNK.US,D,20080911,000000,69.0789,69.3532,68.7798,69.1581,61060.244490332,0
+JNK.US,D,20080912,000000,68.7798,69.0957,68.4401,68.7798,98641.915699434,0
+JNK.US,D,20080915,000000,67.2527,68.558,65.577,66.8397,177579.68212096,0
+JNK.US,D,20080916,000000,66.4861,66.8535,63.3299,64.5965,90640.702269172,0
+JNK.US,D,20080917,000000,64.9729,65.2234,60.6658,63.2388,148842.36079016,0
+JNK.US,D,20080918,000000,64.3786,65.9108,63.9677,65.169,103893.59553926,0
+JNK.US,D,20080919,000000,66.0048,67.5369,66.0048,67.1833,164479.26023249,0
+JNK.US,D,20080922,000000,67.2349,67.7132,65.0996,67.4538,50934.529159858,0
+JNK.US,D,20080923,000000,67.3923,68.1073,66.4317,67.4804,91712.04091752,0
+JNK.US,D,20080924,000000,67.3923,67.9608,66.3742,67.2349,182861.65428826,0
+JNK.US,D,20080925,000000,66.7991,66.8931,63.8241,65.8097,91994.769307282,0
+JNK.US,D,20080926,000000,65.577,66.0355,63.2388,65.4978,39904.082982147,0
+JNK.US,D,20080929,000000,64.6718,65.0769,61.4166,62.6861,83980.42920178,0
+JNK.US,D,20080930,000000,62.9724,64.2895,61.4562,64.1133,83456.371936472,0
+JNK.US,D,20081001,000000,64.2529,64.5847,61.9038,64.0182,354604.00490489,0
+JNK.US,D,20081002,000000,65.2234,65.2234,62.4673,63.0813,81054.190367744,0
+JNK.US,D,20081003,000000,63.4379,63.4379,60.8421,61.6443,75232.005027147,0
+JNK.US,D,20081006,000000,62.2693,62.2693,59.0942,60.446,118741.88472301,0
+JNK.US,D,20081007,000000,62.7228,63.5319,57.3868,57.7305,79436.580080607,0
+JNK.US,D,20081008,000000,56.8312,57.7661,54.2137,54.7465,173725.48832196,0
+JNK.US,D,20081009,000000,55.2446,57.3868,53.8275,55.1664,257035.4473423,0
+JNK.US,D,20081010,000000,53.3056,60.5054,45.9235,47.1486,313941.60399163,0
+JNK.US,D,20081013,000000,49.6334,55.8805,49.5977,52.4727,214503.00007962,0
+JNK.US,D,20081014,000000,56.3291,59.4784,54.5237,58.1385,250841.67611801,0
+JNK.US,D,20081015,000000,58.4742,58.4742,54.3593,56.9995,373038.90566162,0
+JNK.US,D,20081016,000000,55.1199,55.3368,52.9134,53.5918,138234.99745284,0
+JNK.US,D,20081017,000000,52.5816,54.2137,52.0379,52.8748,167178.30661047,0
+JNK.US,D,20081020,000000,55.1367,55.1367,52.5044,53.0917,123353.38670887,0
+JNK.US,D,20081021,000000,53.4393,53.4393,52.4866,52.8203,221988.23419857,0
+JNK.US,D,20081022,000000,52.954,52.954,51.7497,51.7497,115482.43028675,0
+JNK.US,D,20081023,000000,51.723,52.4727,51.2912,52.2172,200805.8193399,0
+JNK.US,D,20081024,000000,49.7889,52.2954,49.5977,50.4979,123097.92141384,0
+JNK.US,D,20081027,000000,50.5772,52.0677,50.4979,51.6161,119113.47060669,0
+JNK.US,D,20081028,000000,51.4863,52.1271,50.9149,51.5309,100196.92184312,0
+JNK.US,D,20081029,000000,51.0922,52.1271,50.4128,51.5992,221368.25122959,0
+JNK.US,D,20081030,000000,51.5447,52.0677,51.2575,51.7972,112567.29863946,0
+JNK.US,D,20081031,000000,51.6903,51.8716,51.2743,51.3942,121639.85071807,0
+JNK.US,D,20081103,000000,51.9527,52.2172,48.4568,51.9884,148197.13421495,0
+JNK.US,D,20081104,000000,52.8748,52.8748,51.6339,51.8953,268059.83505452,0
+JNK.US,D,20081105,000000,52.2628,52.2628,51.6487,52.1112,187776.07954887,0
+JNK.US,D,20081106,000000,52.0498,52.3945,51.933,52.3945,110296.38382312,0
+JNK.US,D,20081107,000000,52.7609,52.7609,51.9884,52.2172,89216.96287787,0
+JNK.US,D,20081110,000000,52.0805,52.4727,51.1238,51.8953,98621.720814451,0
+JNK.US,D,20081111,000000,52.1449,52.8748,51.6487,52.2062,141721.64434515,0
+JNK.US,D,20081112,000000,52.1667,52.2062,50.8307,51.2743,120264.57905073,0
+JNK.US,D,20081113,000000,51.5447,51.5447,50.5613,51.0782,132869.21651286,0
+JNK.US,D,20081114,000000,51.1426,51.1753,50.4979,50.4979,95900.460062993,0
+JNK.US,D,20081117,000000,50.3573,50.3573,49.3967,49.9038,75629.844261312,0
+JNK.US,D,20081118,000000,49.5977,49.5977,48.1181,48.3628,145539.48735119,0
+JNK.US,D,20081119,000000,48.3628,48.3628,46.48,46.7515,101810.49315326,0
+JNK.US,D,20081120,000000,46.8495,46.8495,45.0777,45.0777,175317.85500286,0
+JNK.US,D,20081121,000000,46.3682,46.5326,43.4436,44.6064,168302.15195978,0
+JNK.US,D,20081124,000000,46.0443,46.4712,45.0034,45.5433,128869.61954198,0
+JNK.US,D,20081125,000000,46.0117,46.2167,45.2471,46.0027,138712.60648269,0
+JNK.US,D,20081126,000000,46.0027,47.2912,45.9235,47.2586,148772.68843697,0
+JNK.US,D,20081128,000000,46.4167,47.2793,45.7878,46.5474,97173.74756117,0
+JNK.US,D,20081201,000000,46.1632,46.2691,45.1966,45.5799,101925.60399767,0
+JNK.US,D,20081202,000000,45.2144,46.5652,45.2144,45.663,122005.37813626,0
+JNK.US,D,20081203,000000,45.4808,45.7006,45.0777,45.663,101029.96084867,0
+JNK.US,D,20081204,000000,45.3738,45.3738,44.6994,45.2313,135527.87312087,0
+JNK.US,D,20081205,000000,44.9866,45.2659,44.6272,45.2659,146442.19870993,0
+JNK.US,D,20081208,000000,44.6994,46.1116,44.6064,45.9839,306715.87414471,0
+JNK.US,D,20081209,000000,45.4808,45.9235,45.0203,45.5571,145237.5738207,0
+JNK.US,D,20081210,000000,45.6155,45.663,45.0936,45.3738,151456.58865121,0
+JNK.US,D,20081211,000000,45.3907,45.4115,44.6064,44.8421,122200.25877634,0
+JNK.US,D,20081212,000000,44.5707,44.7163,44.2686,44.2686,104879.10592643,0
+JNK.US,D,20081215,000000,44.4013,44.7658,44.3023,44.5063,120369.59245264,0
+JNK.US,D,20081216,000000,44.3281,46.902,44.2686,46.0443,375965.14449565,0
+JNK.US,D,20081217,000000,45.5799,46.1988,45.3194,45.7314,371624.25396856,0
+JNK.US,D,20081218,000000,45.9423,48.331,45.9423,47.5487,1304106.9121503,0
+JNK.US,D,20081219,000000,47.6893,47.9111,46.7515,47.3823,595933.89019592,0
+JNK.US,D,20081222,000000,47.4279,48.6331,47.3823,47.7309,463421.11340301,0
+JNK.US,D,20081223,000000,47.9111,48.4232,47.718,48.028,503065.69211312,0
+JNK.US,D,20081224,000000,48.2151,51.5784,48.1023,51.5784,394844.332722,0
+JNK.US,D,20081226,000000,51.312,53.0818,50.1652,52.228,271670.68048948,0
+JNK.US,D,20081229,000000,50.1652,51.41,49.3967,50.3692,357527.21450618,0
+JNK.US,D,20081230,000000,49.9038,52.1271,49.6739,50.7644,471552.58384141,0
+JNK.US,D,20081231,000000,50.7436,53.1016,50.7436,53.1016,439695.15278073,0
+JNK.US,D,20090102,000000,51.3774,54.1464,51.3774,52.2776,465909.12323291,0
+JNK.US,D,20090105,000000,51.9112,55.5874,51.7339,54.1078,1436188.5281488,0
+JNK.US,D,20090106,000000,54.8674,55.73,54.1464,55.21,615355.31108406,0
+JNK.US,D,20090107,000000,54.5237,54.7327,53.054,53.5551,458165.39458618,0
+JNK.US,D,20090108,000000,53.4204,54.501,52.0677,52.8748,522157.93637604,0
+JNK.US,D,20090109,000000,52.8371,54.0097,52.8371,53.672,270797.25171396,0
+JNK.US,D,20090112,000000,54.3296,54.9694,52.9658,53.5393,754335.49979277,0
+JNK.US,D,20090113,000000,53.6849,53.9403,53.1155,53.9037,478173.47688308,0
+JNK.US,D,20090114,000000,52.75,52.9134,50.4683,51.3239,540316.1672085,0
+JNK.US,D,20090115,000000,51.7339,51.7834,50.1652,51.4646,276373.05945777,0
+JNK.US,D,20090116,000000,52.1667,53.1343,50.9317,52.954,594632.32985876,0
+JNK.US,D,20090120,000000,52.544,52.5936,50.6574,50.6574,508120.47182436,0
+JNK.US,D,20090121,000000,51.3605,51.514,50.8307,51.41,857894.86998557,0
+JNK.US,D,20090122,000000,51.3605,52.2776,50.8821,51.8378,498206.80278621,0
+JNK.US,D,20090123,000000,51.2357,51.514,50.9149,51.4457,628550.64893194,0
+JNK.US,D,20090126,000000,51.2357,52.2062,51.1426,52.1816,449699.69880131,0
+JNK.US,D,20090127,000000,52.0241,52.2776,51.6903,52.1112,568576.8892537,0
+JNK.US,D,20090128,000000,52.2776,53.7908,52.228,53.4769,911481.99728794,0
+JNK.US,D,20090129,000000,53.2065,53.2788,52.2628,52.4727,329887.4851742,0
+JNK.US,D,20090130,000000,52.4281,52.6589,51.8548,52.2628,305083.11769384,0
+JNK.US,D,20090202,000000,51.312,51.312,50.4683,50.6832,287165.20599268,0
+JNK.US,D,20090203,000000,50.8821,51.1753,50.4979,51.1555,295118.96144323,0
+JNK.US,D,20090204,000000,51.112,51.3942,50.4979,50.9317,221675.21348133,0
+JNK.US,D,20090205,000000,51.112,51.2357,50.5316,50.702,271954.41862349,0
+JNK.US,D,20090206,000000,51.112,51.6161,50.59,51.6161,367641.82264991,0
+JNK.US,D,20090209,000000,51.4646,51.6339,51.0466,51.5022,292414.86634401,0
+JNK.US,D,20090210,000000,51.5447,51.933,50.902,51.0584,392171.5396945,0
+JNK.US,D,20090211,000000,51.5022,51.5022,50.9149,51.2169,225748.5217824,0
+JNK.US,D,20090212,000000,51.3239,51.3239,50.3346,50.9743,245792.95487226,0
+JNK.US,D,20090213,000000,51.0782,51.1238,50.6019,51.0584,257930.08074705,0
+JNK.US,D,20090217,000000,50.702,50.7644,48.9857,49.3431,781341.10973629,0
+JNK.US,D,20090218,000000,49.9196,50.4009,47.3942,48.4232,752570.46684527,0
+JNK.US,D,20090219,000000,48.6609,49.6739,48.6469,48.7302,321599.50437718,0
+JNK.US,D,20090220,000000,48.5687,49.0936,47.8121,48.9857,410127.82167713,0
+JNK.US,D,20090223,000000,48.9639,48.9639,46.6781,46.7841,395694.53737979,0
+JNK.US,D,20090224,000000,47.1337,48.75,46.7841,48.6935,505529.46808104,0
+JNK.US,D,20090225,000000,48.5549,48.5549,47.203,47.3823,564776.2118999,0
+JNK.US,D,20090226,000000,47.6546,47.9656,46.7327,46.7653,287179.34241217,0
+JNK.US,D,20090227,000000,46.7841,46.8604,46.3305,46.4167,441042.1516091,0
+JNK.US,D,20090302,000000,45.8581,45.8581,44.2112,44.6222,482529.51357392,0
+JNK.US,D,20090303,000000,44.3597,45.6838,43.9319,44.6222,468685.91991807,0
+JNK.US,D,20090304,000000,44.6222,45.464,43.9458,44.234,384827.66977044,0
+JNK.US,D,20090305,000000,44.4756,44.7658,42.6494,43.0892,619449.82401436,0
+JNK.US,D,20090306,000000,42.7801,43.7031,42.6306,43.105,305826.28946122,0
+JNK.US,D,20090309,000000,43.0129,43.1178,41.8928,42.38,329929.89443267,0
+JNK.US,D,20090310,000000,43.0129,43.9458,42.5147,43.9319,757737.32816816,0
+JNK.US,D,20090311,000000,44.5944,45.0777,43.9458,44.8025,400363.59478786,0
+JNK.US,D,20090312,000000,44.8896,45.8879,44.6272,45.7314,487339.93517686,0
+JNK.US,D,20090313,000000,45.4115,46.2553,45.4115,46.1116,432770.32672006,0
+JNK.US,D,20090316,000000,46.4167,46.9911,46.2365,46.5008,485330.54412106,0
+JNK.US,D,20090317,000000,46.5008,47.0861,46.0908,46.8495,482376.03244804,0
+JNK.US,D,20090318,000000,46.6395,47.5487,46.073,47.2912,657376.82775667,0
+JNK.US,D,20090319,000000,47.4675,47.7794,46.9188,47.1486,309220.03988261,0
+JNK.US,D,20090320,000000,47.3942,47.9656,46.9188,47.9656,365500.15509747,0
+JNK.US,D,20090323,000000,47.7794,48.6469,47.7418,48.6331,553365.09214026,0
+JNK.US,D,20090324,000000,48.4964,48.7708,47.7913,48.0438,303972.39901978,0
+JNK.US,D,20090325,000000,48.3459,48.6331,48.1973,48.3628,353065.15466918,0
+JNK.US,D,20090326,000000,48.7846,49.1332,48.5687,48.5687,748414.35951576,0
+JNK.US,D,20090327,000000,48.6469,48.9857,48.5143,48.75,319356.86239982,0
+JNK.US,D,20090330,000000,48.6935,48.7153,47.2793,47.4081,440390.8665684,0
+JNK.US,D,20090331,000000,47.8457,48.8391,47.5487,48.2657,376581.08848764,0
+JNK.US,D,20090401,000000,47.5487,47.5487,46.8346,47.3248,315454.20087686,0
+JNK.US,D,20090402,000000,47.6893,48.7302,47.5487,48.6331,633598.36043344,0
+JNK.US,D,20090403,000000,48.6469,49.5977,48.1973,49.4353,1080583.8666931,0
+JNK.US,D,20090406,000000,49.15,49.4511,48.8559,49.15,398072.48508653,0
+JNK.US,D,20090407,000000,49.1094,49.3967,48.5855,49.0332,558865.16906538,0
+JNK.US,D,20090408,000000,49.0679,49.2105,48.3628,49.0332,336889.05179781,0
+JNK.US,D,20090409,000000,49.9632,50.2404,49.4353,49.8859,999075.29141318,0
+JNK.US,D,20090413,000000,50.0404,51.0922,49.5977,50.4009,373009.62307839,0
+JNK.US,D,20090414,000000,50.3692,50.5613,50.0117,50.0117,434555.55455256,0
+JNK.US,D,20090415,000000,50.6188,51.2357,50.1652,51.2357,445040.73883574,0
+JNK.US,D,20090416,000000,51.3605,52.6589,51.0922,52.6242,674171.90385278,0
+JNK.US,D,20090417,000000,52.4727,53.9225,52.4727,53.672,523500.89622742,0
+JNK.US,D,20090420,000000,53.3244,53.3244,50.6574,51.1753,841299.7232508,0
+JNK.US,D,20090421,000000,50.8198,52.2954,50.0404,52.228,537645.3936695,0
+JNK.US,D,20090422,000000,51.5566,52.6589,51.312,52.2172,576376.15383414,0
+JNK.US,D,20090423,000000,52.2449,52.5618,51.6735,52.1667,370243.93357997,0
+JNK.US,D,20090424,000000,52.4539,52.6708,52.0805,52.5936,275731.87185956,0
+JNK.US,D,20090427,000000,52.5044,52.5044,52.0677,52.3559,383763.39933183,0
+JNK.US,D,20090428,000000,52.4727,52.75,52.0498,52.538,307902.32363747,0
+JNK.US,D,20090429,000000,52.8203,53.8631,52.6242,53.2412,517296.01781639,0
+JNK.US,D,20090430,000000,54.3296,54.5712,53.8681,54.3009,582072.12114359,0
+JNK.US,D,20090501,000000,54.0553,54.1692,53.3244,54.1078,500073.81990289,0
+JNK.US,D,20090504,000000,53.9641,54.4574,53.5393,53.9403,622934.45141818,0
+JNK.US,D,20090505,000000,53.768,54.6851,53.768,54.5881,642296.29739562,0
+JNK.US,D,20090506,000000,54.7089,55.3368,54.4276,54.911,781448.1426267,0
+JNK.US,D,20090507,000000,55.307,55.7181,53.8859,54.0325,983235.43337677,0
+JNK.US,D,20090508,000000,55.3368,56.3291,54.7911,54.7911,1375701.8183921,0
+JNK.US,D,20090511,000000,57.0382,57.7305,55.6596,56.0815,1468308.4927143,0
+JNK.US,D,20090512,000000,55.8983,55.9894,55.1823,55.9191,604149.16940699,0
+JNK.US,D,20090513,000000,55.5874,55.6062,54.4276,54.7772,668139.69170836,0
+JNK.US,D,20090514,000000,54.896,55.2724,54.388,55.1001,393621.53243628,0
+JNK.US,D,20090515,000000,54.9961,55.1001,53.8027,54.0097,622632.53788768,0
+JNK.US,D,20090518,000000,54.896,55.7884,54.3167,54.9783,568806.10119826,0
+JNK.US,D,20090519,000000,55.1506,55.8983,54.911,55.8983,856473.15008277,0
+JNK.US,D,20090520,000000,55.9429,56.5034,55.7815,56.3796,897913.05406787,0
+JNK.US,D,20090521,000000,56.0023,56.2717,55.2724,55.6062,513000.56578051,0
+JNK.US,D,20090522,000000,56.1776,56.8312,55.5259,56.8114,453186.34569363,0
+JNK.US,D,20090526,000000,56.3628,56.7728,55.8409,56.4222,497040.54817845,0
+JNK.US,D,20090527,000000,56.6896,57.2135,56.3925,56.4222,653228.79838117,0
+JNK.US,D,20090528,000000,56.753,57.17,56.5183,57.1502,529493.72834611,0
+JNK.US,D,20090529,000000,57.1966,57.3868,56.9995,57.3868,568202.27413726,0
+JNK.US,D,20090601,000000,57.1026,57.9484,56.8114,57.9484,1019979.0168591,0
+JNK.US,D,20090602,000000,57.3868,57.5602,57.1184,57.5136,559891.06922251,0
+JNK.US,D,20090603,000000,57.4938,57.5136,56.9729,57.058,446023.21999015,0
+JNK.US,D,20090604,000000,57.4571,57.4571,56.8877,57.2571,526025.25685029,0
+JNK.US,D,20090605,000000,57.7175,57.7819,57.1502,57.6176,484671.18112636,0
+JNK.US,D,20090608,000000,57.6631,57.8137,57.2897,57.7175,505059.93700519,0
+JNK.US,D,20090609,000000,57.8533,58.0256,57.5136,58.0068,569107.00498451,0
+JNK.US,D,20090610,000000,58.1217,58.2623,57.5998,58.1949,605714.27299318,0
+JNK.US,D,20090611,000000,58.3544,58.5792,58.0345,58.2237,647218.80061023,0
+JNK.US,D,20090612,000000,58.2118,58.393,57.7949,58.393,372525.95558305,0
+JNK.US,D,20090615,000000,58.3544,58.3544,57.0877,57.1184,599511.41407065,0
+JNK.US,D,20090616,000000,57.2719,57.7949,56.45,57.2135,712119.10248008,0
+JNK.US,D,20090617,000000,56.9887,57.17,56.4876,56.5687,831617.2856457,0
+JNK.US,D,20090618,000000,56.5687,57.2135,55.8409,57.1966,714723.23289863,0
+JNK.US,D,20090619,000000,57.1966,57.4403,56.957,57.4403,503798.766438,0
+JNK.US,D,20090622,000000,57.1184,57.3026,56.2578,56.7015,701918.66607517,0
+JNK.US,D,20090623,000000,56.7936,56.9401,56.3796,56.5034,601077.52740109,0
+JNK.US,D,20090624,000000,56.9233,57.058,56.5687,56.8877,449901.64765114,0
+JNK.US,D,20090625,000000,56.753,56.957,56.45,56.753,480002.12371829,0
+JNK.US,D,20090626,000000,56.8738,57.1184,56.6331,57.1184,360155.57878672,0
+JNK.US,D,20090629,000000,57.0877,57.5908,56.9729,57.5908,560679.6794811,0
+JNK.US,D,20090630,000000,57.5394,57.7175,57.0719,57.7057,575312.89313978,0
+JNK.US,D,20090701,000000,56.7292,57.1026,56.4331,56.4331,681784.36574712,0
+JNK.US,D,20090702,000000,56.8114,56.957,55.5874,55.6953,430786.17927049,0
+JNK.US,D,20090706,000000,55.7438,55.7438,54.7465,55.1962,743065.74422802,0
+JNK.US,D,20090707,000000,55.1962,55.5745,54.9961,55.1199,349051.42127882,0
+JNK.US,D,20090708,000000,55.5874,55.6755,54.7772,55.1001,766410.02152411,0
+JNK.US,D,20090709,000000,55.1001,55.8547,54.9278,55.7438,454298.07411194,0
+JNK.US,D,20090710,000000,55.618,55.6596,54.911,55.1664,449868.32609092,0
+JNK.US,D,20090713,000000,55.3972,55.8409,54.9694,55.3972,598800.55411925,0
+JNK.US,D,20090714,000000,55.8805,55.8805,55.2724,55.5874,449451.30171602,0
+JNK.US,D,20090715,000000,55.7438,56.648,55.7438,56.5687,644962.02221338,0
+JNK.US,D,20090716,000000,56.6203,56.9729,56.4034,56.957,523795.74154817,0
+JNK.US,D,20090717,000000,56.753,57.2343,56.6708,57.1966,667845.85613186,0
+JNK.US,D,20090720,000000,57.5136,58.4564,57.2343,58.0256,847371.31542093,0
+JNK.US,D,20090721,000000,58.4227,58.5643,57.7661,58.0256,901842.97868556,0
+JNK.US,D,20090722,000000,58.1643,58.3208,57.8137,58.185,763023.33931246,0
+JNK.US,D,20090723,000000,58.1217,58.9239,58.0721,58.5435,783908.88936188,0
+JNK.US,D,20090724,000000,58.704,59.0942,58.2821,58.9714,684166.35243086,0
+JNK.US,D,20090727,000000,59.1566,59.3368,58.9239,59.1912,724967.08830626,0
+JNK.US,D,20090728,000000,59.013,59.5685,59.013,59.2695,877156.75128235,0
+JNK.US,D,20090729,000000,59.5844,59.6893,59.3368,59.4448,882940.56634147,0
+JNK.US,D,20090730,000000,59.8418,60.446,59.7716,60.248,811901.0194368,0
+JNK.US,D,20090731,000000,60.3391,61.0927,60.1073,60.7877,1133720.6480603,0
+JNK.US,D,20090803,000000,60.3391,60.5292,60.0895,60.2598,825373.02720896,0
+JNK.US,D,20090804,000000,60.3252,60.3609,59.3368,59.7834,1022206.5126727,0
+JNK.US,D,20090805,000000,60.1766,60.1766,59.4318,60.0023,468150.75546602,0
+JNK.US,D,20090806,000000,60.1766,60.3133,59.5299,59.5497,523869.45287836,0
+JNK.US,D,20090807,000000,59.8924,61.0115,59.7072,60.8728,719695.21358145,0
+JNK.US,D,20090810,000000,60.9718,60.9878,60.2727,60.5292,693227.79732274,0
+JNK.US,D,20090811,000000,60.656,60.857,60.1598,60.3252,700642.34934425,0
+JNK.US,D,20090812,000000,60.248,60.3905,60.035,60.3252,610009.72502906,0
+JNK.US,D,20090813,000000,60.3252,60.4083,59.5299,59.6022,765523.46607336,0
+JNK.US,D,20090814,000000,59.8636,59.9637,59.4318,59.933,374830.19195961,0
+JNK.US,D,20090817,000000,59.5844,59.5844,58.1049,58.3722,665391.16786218,0
+JNK.US,D,20090818,000000,58.4564,59.6181,58.2821,59.1744,893105.66169766,0
+JNK.US,D,20090819,000000,59.2091,59.4616,58.597,59.4616,695118.03855715,0
+JNK.US,D,20090820,000000,59.2695,59.6893,59.0446,59.5299,714454.64092836,0
+JNK.US,D,20090821,000000,59.5497,59.8726,59.2793,59.8182,549962.25402062,0
+JNK.US,D,20090824,000000,59.7834,60.0499,59.4318,59.5141,840969.53688132,0
+JNK.US,D,20090825,000000,59.6557,59.8182,59.4616,59.6745,621797.47939364,0
+JNK.US,D,20090826,000000,59.7369,59.83,59.6022,59.8013,477269.75578009,0
+JNK.US,D,20090827,000000,59.83,59.9132,59.4784,59.5844,1065813.3278164,0
+JNK.US,D,20090828,000000,59.7834,60.0023,59.6022,60.0023,759654.83249729,0
+JNK.US,D,20090831,000000,59.9637,60.0697,59.6893,60.0697,602927.37886553,0
+JNK.US,D,20090901,000000,59.3566,59.4933,58.5643,59.1566,908754.67807099,0
+JNK.US,D,20090902,000000,59.1912,59.1912,58.0721,58.1643,824374.39014654,0
+JNK.US,D,20090903,000000,58.3376,58.6188,58.0721,58.3722,791746.52422377,0
+JNK.US,D,20090904,000000,58.6376,59.2497,58.3722,59.0446,627206.67933633,0
+JNK.US,D,20090908,000000,59.1566,59.7716,59.1566,59.7716,576196.41935779,0
+JNK.US,D,20090909,000000,59.8418,59.8418,59.3903,59.4042,491808.05347935,0
+JNK.US,D,20090910,000000,59.5685,60.4083,59.5685,60.4083,692814.81192483,0
+JNK.US,D,20090911,000000,60.3905,60.6658,60.3777,60.6658,632429.07659293,0
+JNK.US,D,20090914,000000,60.5826,60.9718,60.3252,60.8421,586973.41972896,0
+JNK.US,D,20090915,000000,61.1957,61.6988,61.0115,61.676,782827.45327104,0
+JNK.US,D,20090916,000000,62.1276,62.5228,62.0791,62.4326,1006792.7667095,0
+JNK.US,D,20090917,000000,62.6317,62.7713,62.0286,62.2841,779099.47750318,0
+JNK.US,D,20090918,000000,62.3525,62.5742,61.9781,62.3703,777499.03286827,0
+JNK.US,D,20090921,000000,62.3703,62.3703,62.0286,62.3019,472224.06376709,0
+JNK.US,D,20090922,000000,62.4772,62.6515,62.2544,62.5852,496022.7259753,0
+JNK.US,D,20090923,000000,62.5742,63.0605,62.5742,62.8644,667734.78426445,0
+JNK.US,D,20090924,000000,62.6515,63.0971,61.9969,62.1414,841362.32739424,0
+JNK.US,D,20090925,000000,62.1148,62.8952,62.0286,62.8952,527374.27516715,0
+JNK.US,D,20090928,000000,62.9872,63.2694,62.8396,63.2388,483202.00324385,0
+JNK.US,D,20090929,000000,63.1685,63.1685,62.911,63.1299,648810.15754689,0
+JNK.US,D,20090930,000000,63.22,63.22,62.7515,63.1101,746824.01232336,0
+JNK.US,D,20091001,000000,62.1603,62.3881,60.9878,61.0749,2842107.9529409,0
+JNK.US,D,20091002,000000,60.3609,61.1571,59.4318,61.1432,1481684.5747828,0
+JNK.US,D,20091005,000000,61.1571,61.8127,60.9878,61.8127,453086.38101296,0
+JNK.US,D,20091006,000000,61.9781,62.2167,61.8335,61.9483,864996.40128984,0
+JNK.US,D,20091007,000000,61.8661,62.1414,61.8335,62.0504,450081.38212749,0
+JNK.US,D,20091008,000000,62.1148,62.3355,61.9781,62.1414,625849.58306548,0
+JNK.US,D,20091009,000000,62.1414,62.393,62.0632,62.2356,483663.45636571,0
+JNK.US,D,20091012,000000,62.3881,62.4772,62.1831,62.3525,403136.35249602,0
+JNK.US,D,20091013,000000,62.4881,62.4881,62.0632,62.3355,304907.42219449,0
+JNK.US,D,20091014,000000,62.6079,62.7059,62.1969,62.6653,666138.37860655,0
+JNK.US,D,20091015,000000,62.7059,62.805,62.4772,62.6861,524710.5698379,0
+JNK.US,D,20091016,000000,62.7367,62.7882,62.393,62.6079,499220.58601236,0
+JNK.US,D,20091019,000000,62.7367,62.9872,62.6515,62.9872,493801.28862717,0
+JNK.US,D,20091020,000000,62.9407,63.1299,62.805,63.0605,587198.59269652,0
+JNK.US,D,20091021,000000,63.22,63.3626,63.0813,63.2694,528303.23987637,0
+JNK.US,D,20091022,000000,63.3111,63.4379,63.1477,63.4249,486923.92054621,0
+JNK.US,D,20091023,000000,63.5666,63.631,63.2874,63.3804,556594.25424904,0
+JNK.US,D,20091026,000000,63.5488,63.631,63.1992,63.1992,581924.69848322,0
+JNK.US,D,20091027,000000,63.3428,63.4111,62.805,62.911,640720.0866227,0
+JNK.US,D,20091028,000000,62.9556,62.9724,61.6631,62.0632,1353982.2195928,0
+JNK.US,D,20091029,000000,62.0286,62.8832,61.9038,62.6079,832489.70467696,0
+JNK.US,D,20091030,000000,62.5426,62.7882,61.5057,62.2841,979231.7974289,0
+JNK.US,D,20091102,000000,61.9781,62.2693,61.472,61.9038,859543.78234444,0
+JNK.US,D,20091103,000000,61.6324,61.9781,61.5423,61.9642,434050.68242799,0
+JNK.US,D,20091104,000000,62.1603,62.2356,61.6443,61.8533,540610.002785,0
+JNK.US,D,20091105,000000,62.0504,62.1008,61.6631,61.9038,456323.62107573,0
+JNK.US,D,20091106,000000,61.9642,62.1414,61.7454,62.1148,355380.49823248,0
+JNK.US,D,20091109,000000,62.3881,62.508,61.8127,62.4673,475319.93963498,0
+JNK.US,D,20091110,000000,62.4772,62.4881,62.1414,62.2841,610019.82247155,0
+JNK.US,D,20091111,000000,62.4504,62.6317,62.3525,62.5228,635834.94394532,0
+JNK.US,D,20091112,000000,62.4881,62.508,62.2693,62.2693,762583.09081983,0
+JNK.US,D,20091113,000000,62.5228,62.5228,62.1969,62.3881,684713.63381391,0
+JNK.US,D,20091116,000000,62.508,62.6515,62.393,62.4069,838673.37845876,0
+JNK.US,D,20091117,000000,62.6317,62.6515,62.4881,62.6079,403328.20390336,0
+JNK.US,D,20091118,000000,62.7059,62.7059,62.4504,62.5426,760516.14434182,0
+JNK.US,D,20091119,000000,62.4881,62.5852,62.3355,62.4326,700114.25310193,0
+JNK.US,D,20091120,000000,62.4504,62.5742,62.3703,62.393,594441.48819567,0
+JNK.US,D,20091123,000000,62.6653,62.6653,62.3703,62.4673,933713.53642147,0
+JNK.US,D,20091124,000000,62.5426,62.5426,62.3703,62.3881,563309.05350589,0
+JNK.US,D,20091125,000000,62.4504,62.6515,62.3881,62.6515,415801.5746131,0
+JNK.US,D,20091127,000000,62.1414,62.4504,61.8533,62.3019,562224.5881823,0
+JNK.US,D,20091130,000000,62.1831,62.6515,62.1831,62.5228,868249.7972606,0
+JNK.US,D,20091201,000000,62.0504,62.2544,61.9038,62.1603,983222.30670153,0
+JNK.US,D,20091202,000000,62.2356,62.2841,62.0504,62.1276,673166.19858063,0
+JNK.US,D,20091203,000000,62.2356,62.5742,62.1831,62.4069,835757.23706721,0
+JNK.US,D,20091204,000000,62.8952,62.8952,62.6079,62.7367,756286.32568213,0
+JNK.US,D,20091207,000000,62.7059,62.8218,62.5852,62.8218,383960.29946041,0
+JNK.US,D,20091208,000000,62.7228,62.8644,62.7059,62.8644,677798.90519573,0
+JNK.US,D,20091209,000000,62.9407,63.0971,62.8832,63.0605,756409.51448053,0
+JNK.US,D,20091210,000000,63.0971,63.2388,63.0457,63.1992,1284196.7750456,0
+JNK.US,D,20091211,000000,63.3111,63.4587,63.22,63.3111,1191245.7779344,0
+JNK.US,D,20091214,000000,63.4943,63.9489,63.4379,63.9489,1088252.8742654,0
+JNK.US,D,20091215,000000,63.8647,63.9489,63.6983,63.8083,854181.0306372,0
+JNK.US,D,20091216,000000,63.932,64.1331,63.8241,64.0182,512359.3781823,0
+JNK.US,D,20091217,000000,64.032,64.032,63.6508,63.6824,846104.08638825,0
+JNK.US,D,20091218,000000,63.7458,63.932,63.631,63.7775,433407.47534128,0
+JNK.US,D,20091221,000000,63.7458,64.032,63.7458,63.9489,650141.00046727,0
+JNK.US,D,20091222,000000,63.9677,64.0182,63.8746,63.8914,524587.38103949,0
+JNK.US,D,20091223,000000,64.032,64.1133,63.8914,64.0776,539747.68119623,0
+JNK.US,D,20091224,000000,64.1133,64.5737,64.1133,64.5213,337750.36364233,0
+JNK.US,D,20091228,000000,64.5847,64.5847,64.032,64.2529,1175652.2974947,0
+JNK.US,D,20091229,000000,63.7914,63.8241,63.5844,63.631,471685.8700823,0
+JNK.US,D,20091230,000000,63.7637,63.9112,63.6626,63.7914,480638.26259526,0
+JNK.US,D,20091231,000000,63.7914,63.9677,63.631,63.631,432949.05145217,0
+JNK.US,D,20100104,000000,64.1965,64.5064,63.9865,64.4767,1479983.155723,0
+JNK.US,D,20100105,000000,64.5332,65.1106,64.5064,65.0769,841051.3261655,0
+JNK.US,D,20100106,000000,65.0996,65.3265,65.0353,65.2898,978636.04832189,0
+JNK.US,D,20100107,000000,65.3433,65.577,65.2898,65.4978,832217.07372969,0
+JNK.US,D,20100108,000000,65.5106,65.7939,65.4542,65.7433,717279.90533748,0
+JNK.US,D,20100111,000000,65.7781,65.9276,65.6057,65.68,1569568.6752518,0
+JNK.US,D,20100112,000000,65.6057,65.6453,65.3265,65.5106,949613.97911284,0
+JNK.US,D,20100113,000000,65.5274,65.5274,65.3265,65.3433,657294.02872824,0
+JNK.US,D,20100114,000000,65.3779,65.5274,65.3265,65.4819,1209188.9332417,0
+JNK.US,D,20100115,000000,65.4681,65.4978,65.062,65.2106,976959.8728683,0
+JNK.US,D,20100119,000000,65.2234,65.3779,65.0996,65.3779,624571.24684605,0
+JNK.US,D,20100120,000000,65.2106,65.3631,64.9867,64.9867,698890.44307197,0
+JNK.US,D,20100121,000000,65.0531,65.161,63.8647,63.932,2105501.5426747,0
+JNK.US,D,20100122,000000,63.8647,64.1499,63.1685,63.3111,1987233.2280046,0
+JNK.US,D,20100125,000000,63.5488,63.932,63.3012,63.7637,1300579.875488,0
+JNK.US,D,20100126,000000,63.6002,64.1707,63.5488,63.7775,959039.94167864,0
+JNK.US,D,20100127,000000,63.8083,64.0716,63.6181,63.9865,1243456.6238252,0
+JNK.US,D,20100128,000000,64.0776,64.1133,63.6181,63.8914,1005368.0175739,0
+JNK.US,D,20100129,000000,63.9112,64.1331,63.6181,63.7458,1155636.1372439,0
+JNK.US,D,20100201,000000,63.2874,63.4943,63.1813,63.3012,944249.2079171,0
+JNK.US,D,20100202,000000,63.3428,63.5488,63.0813,63.4249,863996.75448318,0
+JNK.US,D,20100203,000000,63.3804,63.4249,63.1992,63.4111,816579.16454311,0
+JNK.US,D,20100204,000000,63.1299,63.1813,61.7454,62.1831,2265615.6785182,0
+JNK.US,D,20100205,000000,61.9969,62.3355,60.6847,61.6443,2901358.7357368,0
+JNK.US,D,20100208,000000,61.9483,62.1276,61.5919,61.8127,1266842.3006354,0
+JNK.US,D,20100209,000000,61.9255,62.1414,61.6631,61.9642,1084570.3369887,0
+JNK.US,D,20100210,000000,62.0632,62.0791,61.0313,61.062,1243680.7870485,0
+JNK.US,D,20100211,000000,61.2541,61.6443,60.8421,60.953,1784177.6984775,0
+JNK.US,D,20100212,000000,60.8421,61.3818,60.7441,61.1105,1537072.0760814,0
+JNK.US,D,20100216,000000,61.4562,62.0137,61.1819,61.7711,1176480.2877791,0
+JNK.US,D,20100217,000000,62.1276,62.2841,62.1276,62.2544,1162285.3031245,0
+JNK.US,D,20100218,000000,62.3525,63.2586,62.2693,62.9556,1319475.2196224,0
+JNK.US,D,20100219,000000,62.9872,63.5101,60.1241,63.3626,2060493.2025131,0
+JNK.US,D,20100222,000000,63.6824,63.7914,63.5666,63.7142,1727703.7123669,0
+JNK.US,D,20100223,000000,63.6002,63.728,62.8565,63.1477,1654356.8998529,0
+JNK.US,D,20100224,000000,63.3804,63.5488,63.1477,63.22,958175.60060137,0
+JNK.US,D,20100225,000000,63.0813,63.4795,62.805,63.4795,1051527.4661795,0
+JNK.US,D,20100226,000000,63.5844,63.7142,63.3626,63.6002,786485.7566857,0
+JNK.US,D,20100301,000000,63.22,63.3943,62.9556,63.22,1104040.2256008,0
+JNK.US,D,20100302,000000,63.3943,63.6002,63.2874,63.4111,1231076.1495863,0
+JNK.US,D,20100303,000000,63.5101,63.8746,63.4379,63.8241,1601726.0003544,0
+JNK.US,D,20100304,000000,63.7458,63.8746,63.6181,63.728,611066.92725792,0
+JNK.US,D,20100305,000000,63.932,64.2103,63.8083,64.2103,1414048.875742,0
+JNK.US,D,20100308,000000,64.3094,64.5332,64.2529,64.5213,1055672.4663223,0
+JNK.US,D,20100309,000000,64.3588,64.655,64.3588,64.6431,1501990.5316332,0
+JNK.US,D,20100310,000000,64.5965,64.858,64.5737,64.7263,1275337.2790036,0
+JNK.US,D,20100311,000000,64.6718,64.7263,64.5737,64.6897,648892.95657532,0
+JNK.US,D,20100312,000000,64.7451,64.8244,64.7085,64.757,735142.28110494,0
+JNK.US,D,20100315,000000,64.7828,64.7828,64.3786,64.5213,936128.84466544,0
+JNK.US,D,20100316,000000,64.7828,64.7828,64.5213,64.6431,1226876.6232541,0
+JNK.US,D,20100317,000000,64.757,64.8244,64.5965,64.6273,1116486.3332158,0
+JNK.US,D,20100318,000000,64.7451,64.9383,64.6718,64.9234,758879.34891395,0
+JNK.US,D,20100319,000000,64.8244,64.9383,64.4173,64.6431,1036225.8018279,0
+JNK.US,D,20100322,000000,64.3094,64.9016,64.3094,64.8818,875837.01554871,0
+JNK.US,D,20100323,000000,64.9581,64.9581,64.6718,64.858,689692.68270646,0
+JNK.US,D,20100324,000000,64.757,64.8818,64.7085,64.7828,672956.1717768,0
+JNK.US,D,20100325,000000,64.9383,65.161,64.9016,65.1106,1352305.034395,0
+JNK.US,D,20100326,000000,65.0007,65.1304,64.9234,65.0175,1094830.3483043,0
+JNK.US,D,20100329,000000,65.062,65.2759,65.062,65.2106,729453.38200523,0
+JNK.US,D,20100330,000000,65.2106,65.3096,65.1888,65.2898,854174.9721717,0
+JNK.US,D,20100331,000000,65.1304,65.2571,64.7828,65.2344,1273208.7381263,0
+JNK.US,D,20100401,000000,64.757,64.858,64.7263,64.7718,1262630.6573723,0
+JNK.US,D,20100405,000000,64.8818,64.8818,64.4362,64.454,994252.75287924,0
+JNK.US,D,20100406,000000,64.5737,64.757,64.3786,64.6897,1029839.169452,0
+JNK.US,D,20100407,000000,64.757,64.8244,64.6273,64.757,1156512.5952521,0
+JNK.US,D,20100408,000000,64.8006,64.9867,64.5332,64.9581,775623.9377976,0
+JNK.US,D,20100409,000000,64.9383,65.1106,64.8392,65.0769,746051.55797275,0
+JNK.US,D,20100412,000000,65.161,65.169,64.9867,65.0353,750192.51913851,0
+JNK.US,D,20100413,000000,65.1304,65.2759,64.9581,65.2344,1063056.7260163,0
+JNK.US,D,20100414,000000,65.3096,65.4364,65.2234,65.3779,958734.99891541,0
+JNK.US,D,20100415,000000,65.4681,65.7939,65.3779,65.7315,1122139.8912668,0
+JNK.US,D,20100416,000000,65.577,65.7781,64.7085,65.1888,2113672.3931388,0
+JNK.US,D,20100419,000000,65.2234,65.2234,64.7828,64.9234,1047098.7279027,0
+JNK.US,D,20100420,000000,65.2106,65.8097,65.1888,65.6632,2016378.486012,0
+JNK.US,D,20100421,000000,65.8672,65.8959,65.5612,65.7137,964281.52407598,0
+JNK.US,D,20100422,000000,65.5444,65.7137,65.2106,65.3096,1485885.1108592,0
+JNK.US,D,20100423,000000,65.6116,65.8167,65.3809,65.7999,695564.34551526,0
+JNK.US,D,20100426,000000,65.6246,65.9692,65.6246,65.8236,813272.25212714,0
+JNK.US,D,20100427,000000,65.7433,65.9404,65.0007,65.0996,2101881.6095415,0
+JNK.US,D,20100428,000000,65.4681,65.577,65.2234,65.4542,1208455.8589169,0
+JNK.US,D,20100429,000000,65.7137,65.8097,65.4978,65.7622,790326.82380947,0
+JNK.US,D,20100430,000000,65.9108,65.9554,65.6632,65.9108,1508054.0458493,0
+JNK.US,D,20100503,000000,65.4542,65.577,65.3779,65.4542,732700.71951049,0
+JNK.US,D,20100504,000000,65.1482,65.2106,64.5332,64.5737,1299102.6196515,0
+JNK.US,D,20100505,000000,64.0182,64.032,62.0791,63.5488,2868643.0220643,0
+JNK.US,D,20100506,000000,63.1992,63.4379,57.4403,61.8533,7368383.4852023,0
+JNK.US,D,20100507,000000,61.5423,62.3703,60.5054,62.3355,3731861.2637314,0
+JNK.US,D,20100510,000000,64.0182,64.4767,63.2388,63.5319,2292782.8475415,0
+JNK.US,D,20100511,000000,63.1299,63.6181,62.9724,63.1813,1511611.3748391,0
+JNK.US,D,20100512,000000,63.3626,63.9112,63.3626,63.8647,1142177.256147,0
+JNK.US,D,20100513,000000,64.032,64.1707,63.4795,63.5666,1507587.5440062,0
+JNK.US,D,20100514,000000,63.4587,63.5666,62.6515,63.0249,2509142.7672953,0
+JNK.US,D,20100517,000000,63.0249,63.3299,62.3881,63.1299,1260263.8168523,0
+JNK.US,D,20100518,000000,63.3428,63.5844,62.5426,62.8218,1659948.8635046,0
+JNK.US,D,20100519,000000,62.5544,62.7059,61.6324,62.1603,1637975.8188989,0
+JNK.US,D,20100520,000000,61.1105,61.1819,59.1566,59.7369,3514943.9651521,0
+JNK.US,D,20100521,000000,59.1912,61.6037,59.1912,61.6037,2767547.4278394,0
+JNK.US,D,20100524,000000,61.4898,61.9969,61.2908,61.6037,1318909.7628428,0
+JNK.US,D,20100525,000000,59.8013,61.4898,59.5299,61.4898,2759305.8952779,0
+JNK.US,D,20100526,000000,61.7612,61.8533,60.2727,60.4083,3205425.0409718,0
+JNK.US,D,20100527,000000,61.2541,61.8127,61.2541,61.5423,1527485.56418,0
+JNK.US,D,20100528,000000,61.8533,62.0286,61.5919,61.9969,1613879.2821372,0
+JNK.US,D,20100601,000000,61.1957,61.6037,60.9718,61.0115,971772.81666042,0
+JNK.US,D,20100602,000000,61.0927,61.5057,60.953,61.2541,1650798.5611188,0
+JNK.US,D,20100603,000000,61.472,61.6215,60.8917,61.2234,1355494.8164781,0
+JNK.US,D,20100604,000000,60.644,61.3244,60.6322,60.9718,2913651.3622259,0
+JNK.US,D,20100607,000000,60.9124,61.5225,60.5826,60.6154,1355970.4060194,0
+JNK.US,D,20100608,000000,61.0115,61.0115,60.3391,60.6658,1262136.8924344,0
+JNK.US,D,20100609,000000,60.953,61.0313,60.6154,60.953,968391.18317002,0
+JNK.US,D,20100610,000000,61.1105,61.5711,60.953,61.5423,833457.03966765,0
+JNK.US,D,20100611,000000,61.1819,61.5225,61.1819,61.268,741380.48107618,0
+JNK.US,D,20100614,000000,61.676,61.8335,61.5225,61.7285,914525.36645488,0
+JNK.US,D,20100615,000000,61.8661,62.5852,61.5711,62.3525,2041623.101985,0
+JNK.US,D,20100616,000000,62.2167,62.5852,62.0791,62.5852,1320534.4413398,0
+JNK.US,D,20100617,000000,62.7228,63.011,62.6317,62.9872,1186662.5487874,0
+JNK.US,D,20100618,000000,62.9556,63.3111,62.9556,63.2388,1253422.7995642,0
+JNK.US,D,20100621,000000,63.631,63.6626,63.3804,63.4587,1075221.1149858,0
+JNK.US,D,20100622,000000,63.4249,63.4795,62.8396,63.1101,1510839.9302327,0
+JNK.US,D,20100623,000000,63.0971,63.1101,62.393,62.7713,1515872.4955705,0
+JNK.US,D,20100624,000000,62.7059,62.7713,62.393,62.4326,760794.83375458,0
+JNK.US,D,20100625,000000,62.4673,63.011,62.4673,62.9724,806130.33105291,0
+JNK.US,D,20100628,000000,63.1101,63.3012,62.9556,63.0813,535609.74926322,0
+JNK.US,D,20100629,000000,62.5742,62.8832,61.9365,62.3355,1085802.2249726,0
+JNK.US,D,20100630,000000,62.4455,62.5198,61.8632,62.0286,1732912.9829482,0
+JNK.US,D,20100701,000000,61.6215,61.9781,61.062,61.9038,2106012.4732648,0
+JNK.US,D,20100702,000000,61.9642,62.393,61.9483,62.3019,1236022.8866629,0
+JNK.US,D,20100706,000000,62.5852,62.7228,62.393,62.5852,1237980.780762,0
+JNK.US,D,20100707,000000,62.6317,63.3111,62.5426,63.1992,1445478.175241,0
+JNK.US,D,20100708,000000,63.3012,63.6002,62.9872,63.5319,1724944.0813339,0
+JNK.US,D,20100709,000000,63.631,63.631,63.2388,63.3626,1556143.1157151,0
+JNK.US,D,20100712,000000,63.4587,63.4587,62.7367,63.2874,1815735.2354962,0
+JNK.US,D,20100713,000000,63.4379,63.932,63.3428,63.8083,1583088.1410037,0
+JNK.US,D,20100714,000000,63.7637,63.7775,63.4249,63.5488,1315264.5861034,0
+JNK.US,D,20100715,000000,63.8241,63.8746,63.4587,63.7142,1025048.9427341,0
+JNK.US,D,20100716,000000,63.728,63.728,63.0457,63.22,1356807.484002,0
+JNK.US,D,20100719,000000,63.4943,63.6181,63.3012,63.4943,981679.41748883,0
+JNK.US,D,20100720,000000,63.3111,64.1965,63.3111,63.8914,2414793.2743991,0
+JNK.US,D,20100721,000000,64.0776,64.3094,63.7142,63.8746,1571193.3537487,0
+JNK.US,D,20100722,000000,64.3094,64.3381,64.0182,64.1133,1346892.8052195,0
+JNK.US,D,20100723,000000,64.2895,64.5737,64.1965,64.4767,1133085.5189276,0
+JNK.US,D,20100726,000000,64.548,64.655,64.2895,64.5965,1355388.7933319,0
+JNK.US,D,20100727,000000,64.8392,64.9234,64.4173,64.655,1431250.8787705,0
+JNK.US,D,20100728,000000,64.454,64.757,64.454,64.5332,981260.37362543,0
+JNK.US,D,20100729,000000,64.6897,64.7451,64.4362,64.6273,822065.10504874,0
+JNK.US,D,20100730,000000,64.548,64.8006,64.454,64.6273,1464004.9627244,0
+JNK.US,D,20100802,000000,64.2687,64.5332,64.2687,64.5332,1377825.3105479,0
+JNK.US,D,20100803,000000,64.5064,64.757,64.2895,64.6897,2205957.9687899,0
+JNK.US,D,20100804,000000,64.6897,64.7085,64.5213,64.548,1176878.1270132,0
+JNK.US,D,20100805,000000,64.5737,64.5737,64.2895,64.4906,978414.91433133,0
+JNK.US,D,20100806,000000,64.4362,64.5064,64.0944,64.454,1182844.7057815,0
+JNK.US,D,20100809,000000,64.655,64.655,64.2687,64.4362,965012.57891237,0
+JNK.US,D,20100810,000000,64.3786,64.4906,64.2103,64.3965,1263629.2944347,0
+JNK.US,D,20100811,000000,64.0716,64.0776,63.5488,63.7775,1438922.9155755,0
+JNK.US,D,20100812,000000,63.4943,63.7458,63.1813,63.3943,1377911.1388091,0
+JNK.US,D,20100813,000000,63.6626,63.8241,63.4379,63.6002,1069535.2451188,0
+JNK.US,D,20100816,000000,63.631,64.0054,63.5844,63.932,1113314.7265292,0
+JNK.US,D,20100817,000000,64.2103,64.2895,64.0182,64.0182,1343838.3288658,0
+JNK.US,D,20100818,000000,64.0776,64.2351,64.0054,64.047,1195970.3712762,0
+JNK.US,D,20100819,000000,64.047,64.1855,63.8083,63.9112,1313966.054999,0
+JNK.US,D,20100820,000000,63.9112,64.1133,63.8449,64.1133,1463807.0528516,0
+JNK.US,D,20100823,000000,65.161,65.1888,64.8818,65.0175,1343865.5919606,0
+JNK.US,D,20100824,000000,64.757,64.8818,64.6143,64.6431,1195403.9047523,0
+JNK.US,D,20100825,000000,64.5332,64.6718,64.2529,64.6143,2378014.349868,0
+JNK.US,D,20100826,000000,64.8006,64.8006,64.1965,64.2687,1858546.3721717,0
+JNK.US,D,20100827,000000,64.5737,64.7451,64.3183,64.6718,1549794.8536206,0
+JNK.US,D,20100830,000000,64.757,64.858,64.5965,64.6143,1022653.8293751,0
+JNK.US,D,20100831,000000,64.6659,64.9837,64.6659,64.8154,1799952.932882,0
+JNK.US,D,20100901,000000,64.548,64.9234,64.5332,64.8392,1374679.9572119,0
+JNK.US,D,20100902,000000,64.8392,65.0353,64.7828,64.9729,1575810.9142,0
+JNK.US,D,20100903,000000,65.2344,65.2344,64.8818,64.9383,1387154.3376659,0
+JNK.US,D,20100907,000000,64.9729,65.0996,64.858,64.9867,1544190.7730379,0
+JNK.US,D,20100908,000000,65.0769,65.169,64.9867,65.0175,1247304.7591586,0
+JNK.US,D,20100909,000000,65.169,65.3779,65.161,65.2759,1109735.183166,0
+JNK.US,D,20100910,000000,65.4136,65.4136,65.2106,65.3779,1369755.4345087,0
+JNK.US,D,20100913,000000,65.4542,65.8444,65.4542,65.7433,2042780.2688946,0
+JNK.US,D,20100914,000000,65.8444,65.8672,65.6246,65.7622,890023.92224926,0
+JNK.US,D,20100915,000000,65.7622,65.8672,65.68,65.7939,712924.8783909,0
+JNK.US,D,20100916,000000,65.8097,66.0048,65.7939,66.0048,1112879.5267579,0
+JNK.US,D,20100917,000000,66.0048,66.1307,65.8959,65.8959,795421.99329068,0
+JNK.US,D,20100920,000000,66.1307,66.196,66.0246,66.1127,1073583.3098137,0
+JNK.US,D,20100921,000000,66.2326,66.2326,65.9276,65.9276,969305.0017155,0
+JNK.US,D,20100922,000000,65.9276,66.0355,65.7315,65.7622,1105335.7274725,0
+JNK.US,D,20100923,000000,65.7433,65.8097,65.5968,65.7137,926897.76273971,0
+JNK.US,D,20100924,000000,65.7939,66.0583,65.7781,66.0246,1243230.4411133,0
+JNK.US,D,20100927,000000,66.1307,66.2832,66.0355,66.0959,1364833.9410384,0
+JNK.US,D,20100928,000000,66.2326,66.2484,65.9692,66.2326,897828.23555094,0
+JNK.US,D,20100929,000000,66.3178,66.5069,66.2692,66.3604,1155161.5574467,0
+JNK.US,D,20100930,000000,66.5445,66.6456,66.3178,66.607,2203550.7384999,0
+JNK.US,D,20101001,000000,66.2832,66.4317,66.1603,66.3514,1506859.5184026,0
+JNK.US,D,20101004,000000,66.2832,66.3861,66.1127,66.1831,1060866.5907399,0
+JNK.US,D,20101005,000000,66.3178,66.607,66.2692,66.5575,1191050.8972942,0
+JNK.US,D,20101006,000000,66.6426,66.6426,66.4505,66.4861,1273694.4251102,0
+JNK.US,D,20101007,000000,66.6238,66.8753,66.5445,66.8753,1040574.7703089,0
+JNK.US,D,20101008,000000,66.8931,66.9744,66.702,66.9744,2210472.5353279,0
+JNK.US,D,20101011,000000,66.9962,67.0536,66.8931,66.9744,836673.07510119,0
+JNK.US,D,20101012,000000,66.9744,67.0348,66.8535,66.9041,1327055.3697007,0
+JNK.US,D,20101013,000000,67.018,67.2863,66.9744,67.2527,1465164.1491224,0
+JNK.US,D,20101014,000000,67.2725,67.2725,66.7753,66.808,1354666.8261937,0
+JNK.US,D,20101015,000000,66.9962,67.0536,66.8753,66.8753,1310413.7747305,0
+JNK.US,D,20101018,000000,66.9744,67.1447,66.9487,67.1269,998104.92718975,0
+JNK.US,D,20101019,000000,66.8753,67.0536,66.8397,66.8397,1167277.4786923,0
+JNK.US,D,20101020,000000,66.9744,67.2983,66.9041,67.2983,1146743.3196416,0
+JNK.US,D,20101021,000000,67.3131,67.3131,67.113,67.2527,933648.91278953,0
+JNK.US,D,20101022,000000,67.4042,67.4804,67.2863,67.4804,825086.25984219,0
+JNK.US,D,20101025,000000,67.6647,67.828,67.5706,67.6934,1289369.694834,0
+JNK.US,D,20101026,000000,67.6647,67.8538,67.6527,67.8538,898108.94445221,0
+JNK.US,D,20101027,000000,67.7934,67.8756,67.6647,67.843,687470.23561408,0
+JNK.US,D,20101028,000000,67.8875,67.9608,67.8112,67.9231,702014.59177884,0
+JNK.US,D,20101029,000000,67.9766,68.0697,67.9103,68.0519,1244860.1683314,0
+JNK.US,D,20101101,000000,67.5706,67.6527,67.2863,67.2983,2398114.3188915,0
+JNK.US,D,20101102,000000,67.4359,67.6647,67.4042,67.6647,1183081.99568,0
+JNK.US,D,20101103,000000,67.6647,68.0211,67.5557,67.9707,2362907.5661565,0
+JNK.US,D,20101104,000000,68.1648,68.7907,68.1262,68.6738,2264185.8806613,0
+JNK.US,D,20101105,000000,68.6234,68.6234,68.2578,68.4609,1904493.774485,0
+JNK.US,D,20101108,000000,68.2578,68.3361,68.0579,68.1073,1613581.4075837,0
+JNK.US,D,20101109,000000,68.2896,68.2896,67.8112,67.9707,1238225.1388703,0
+JNK.US,D,20101110,000000,67.9905,67.9905,67.4804,67.5706,1767996.5468849,0
+JNK.US,D,20101111,000000,67.3131,67.4804,66.8753,67.3289,1804636.1267095,0
+JNK.US,D,20101112,000000,67.2349,67.3775,66.9882,67.0922,2117331.7062977,0
+JNK.US,D,20101115,000000,67.218,67.3131,66.7902,66.9744,1969365.8035159,0
+JNK.US,D,20101116,000000,66.8397,66.8397,66.0781,66.2832,3121579.9174994,0
+JNK.US,D,20101117,000000,66.4861,66.6822,66.4,66.5445,2419080.6484809,0
+JNK.US,D,20101118,000000,66.9744,67.2725,66.8931,67.2725,1512143.5100583,0
+JNK.US,D,20101119,000000,67.1833,67.3131,66.9744,67.2983,1046375.7510203,0
+JNK.US,D,20101122,000000,67.113,67.2031,66.808,66.9199,1119366.1238144,0
+JNK.US,D,20101123,000000,66.7446,66.7595,65.9692,65.986,3018718.2805827,0
+JNK.US,D,20101124,000000,66.4,66.5069,66.2326,66.3604,1510451.1786968,0
+JNK.US,D,20101126,000000,66.2692,66.4168,66.0959,66.0959,453115.66359619,0
+JNK.US,D,20101129,000000,66.0959,66.5763,66.0959,66.4317,1025803.2216881,0
+JNK.US,D,20101130,000000,66.2187,66.4773,66.1633,66.3078,2267857.3107512,0
+JNK.US,D,20101201,000000,66.3178,66.4317,66.1485,66.3326,2116406.7805655,0
+JNK.US,D,20101202,000000,66.3742,66.4317,66.196,66.3326,1591735.5907534,0
+JNK.US,D,20101203,000000,66.1831,66.6624,66.1831,66.6624,2542135.150892,0
+JNK.US,D,20101206,000000,66.5763,66.6238,66.4168,66.5881,1990654.2415207,0
+JNK.US,D,20101207,000000,66.9041,66.9041,66.702,66.7753,1484250.3349198,0
+JNK.US,D,20101208,000000,66.8753,66.8931,66.6238,66.8931,2504660.5125734,0
+JNK.US,D,20101209,000000,66.8397,66.8397,66.607,66.607,1605348.9627203,0
+JNK.US,D,20101210,000000,66.7446,66.7595,66.5069,66.5069,1488388.2668529,0
+JNK.US,D,20101213,000000,66.5881,66.6624,66.2832,66.2832,1993328.0442925,0
+JNK.US,D,20101214,000000,66.4505,66.607,66.3326,66.607,1477349.7427212,0
+JNK.US,D,20101215,000000,66.5445,66.607,66.2484,66.2832,1083227.3771374,0
+JNK.US,D,20101216,000000,66.2574,66.5683,66.2386,66.5159,830626.72653729,0
+JNK.US,D,20101217,000000,66.5069,66.8535,66.5069,66.8535,1013819.5769393,0
+JNK.US,D,20101220,000000,66.8753,67.0348,66.7902,66.9744,1409887.7196912,0
+JNK.US,D,20101221,000000,67.0744,67.1447,66.9744,67.0536,1506227.4185026,0
+JNK.US,D,20101222,000000,67.0536,67.0922,66.9487,66.9487,1351430.5958752,0
+JNK.US,D,20101223,000000,67.0744,67.3131,66.9962,67.2725,838317.94848305,0
+JNK.US,D,20101227,000000,67.2031,67.42,67.1833,67.3775,1122472.0971248,0
+JNK.US,D,20101228,000000,67.42,67.4538,67.1447,67.1447,1199961.890293,0
+JNK.US,D,20101229,000000,65.9048,66.0048,65.7889,65.9662,1816126.0065206,0
+JNK.US,D,20101230,000000,65.8959,66.0048,65.884,65.983,893963.94430945,0
+JNK.US,D,20101231,000000,66.0246,66.1751,65.986,66.1197,561701.54066125,0
+JNK.US,D,20110103,000000,66.196,66.5069,66.0959,66.3742,2439760.2107035,0
+JNK.US,D,20110104,000000,66.5257,66.6238,66.3514,66.5763,2163685.0257993,0
+JNK.US,D,20110105,000000,66.5069,66.8931,66.4683,66.8931,3366951.8090197,0
+JNK.US,D,20110106,000000,66.9041,66.9199,66.6624,66.9199,2120711.3202996,0
+JNK.US,D,20110107,000000,66.8258,66.8931,66.5069,66.5881,1275539.2278533,0
+JNK.US,D,20110110,000000,66.5445,66.5881,66.4,66.5257,1319353.0405682,0
+JNK.US,D,20110111,000000,66.6822,66.7595,66.5881,66.7446,1347885.3838164,0
+JNK.US,D,20110112,000000,66.8397,66.8397,66.6624,66.7595,1529894.8139585,0
+JNK.US,D,20110113,000000,66.7446,66.808,66.6822,66.6822,1039621.5717378,0
+JNK.US,D,20110114,000000,66.702,66.8931,66.6822,66.8931,1006750.357451,0
+JNK.US,D,20110118,000000,66.9199,66.9882,66.808,66.9199,1018811.7525071,0
+JNK.US,D,20110119,000000,66.8931,66.9347,66.7446,66.8258,2074541.7742515,0
+JNK.US,D,20110120,000000,66.8397,66.8535,66.5881,66.8397,1518397.8659376,0
+JNK.US,D,20110121,000000,66.8753,67.0348,66.8535,66.9487,1353069.4107916,0
+JNK.US,D,20110124,000000,67.0744,67.1665,66.9962,67.113,946463.57705548,0
+JNK.US,D,20110125,000000,67.113,67.2349,66.9882,67.113,1732176.8793906,0
+JNK.US,D,20110126,000000,67.2349,67.3577,67.1833,67.3131,1941847.2434938,0
+JNK.US,D,20110127,000000,67.4042,67.4042,67.2349,67.3448,1111737.5060121,0
+JNK.US,D,20110128,000000,67.3923,67.4042,66.9882,66.9882,2013114.9925988,0
+JNK.US,D,20110131,000000,67.1695,67.423,67.1308,67.4092,2018283.8734102,0
+JNK.US,D,20110201,000000,67.0744,67.2031,67.018,67.1447,1232719.0034797,0
+JNK.US,D,20110202,000000,67.218,67.2527,67.1269,67.1269,1256590.3672739,0
+JNK.US,D,20110203,000000,67.113,67.2527,67.018,67.2527,2041487.7962557,0
+JNK.US,D,20110204,000000,67.2527,67.5032,67.2031,67.4804,1854337.7581413,0
+JNK.US,D,20110207,000000,67.5191,67.7132,67.42,67.6527,3024022.4671234,0
+JNK.US,D,20110208,000000,67.6527,67.7132,67.4666,67.5706,3802839.2162369,0
+JNK.US,D,20110209,000000,67.5706,67.5943,67.1447,67.1665,2587266.679852,0
+JNK.US,D,20110210,000000,67.1447,67.3923,67.1269,67.2527,1245797.2109947,0
+JNK.US,D,20110211,000000,67.2725,67.3923,67.1665,67.3923,1381087.794217,0
+JNK.US,D,20110214,000000,67.4359,67.5369,67.4042,67.5032,893779.16111185,0
+JNK.US,D,20110215,000000,67.3923,67.5369,67.3923,67.4359,890713.57757143,0
+JNK.US,D,20110216,000000,67.5369,67.6527,67.4804,67.5369,1193575.2579172,0
+JNK.US,D,20110218,000000,67.6795,67.7934,67.6647,67.7934,668768.76237559,0
+JNK.US,D,20110222,000000,67.5557,67.6934,67.2725,67.2863,1945969.0195188,0
+JNK.US,D,20110223,000000,67.3923,67.5191,67.1447,67.3448,1792775.6707591,0
+JNK.US,D,20110224,000000,67.4042,67.4804,67.2983,67.3448,1479895.3079733,0
+JNK.US,D,20110225,000000,67.42,67.6647,67.42,67.6309,2837040.0465544,0
+JNK.US,D,20110228,000000,67.7053,67.8816,67.6191,67.8816,1714665.8946219,0
+JNK.US,D,20110301,000000,67.9073,67.941,67.5508,67.5646,1819880.235639,0
+JNK.US,D,20110302,000000,67.6647,67.8538,67.6112,67.7409,980733.28712738,0
+JNK.US,D,20110303,000000,67.8875,68.0806,67.843,68.0806,1574457.8569061,0
+JNK.US,D,20110304,000000,68.0579,68.0806,67.8251,67.843,1587157.4103277,0
+JNK.US,D,20110307,000000,67.8538,67.9737,67.8092,67.9737,1272263.6175091,0
+JNK.US,D,20110308,000000,67.9608,68.0033,67.8251,67.9073,940027.4672114,0
+JNK.US,D,20110309,000000,67.9231,67.941,67.6795,67.6795,2019652.0768678,0
+JNK.US,D,20110310,000000,67.6934,67.729,67.3864,67.4002,1921722.0308639,0
+JNK.US,D,20110311,000000,67.433,67.5191,67.323,67.4804,1563333.5045132,0
+JNK.US,D,20110314,000000,67.3418,67.5191,67.2319,67.2645,3211145.2421432,0
+JNK.US,D,20110315,000000,66.808,66.9962,66.4584,66.808,3285932.9597006,0
+JNK.US,D,20110316,000000,66.911,67.0278,66.3248,66.3248,4505264.7739252,0
+JNK.US,D,20110317,000000,66.7991,67.1606,66.7238,67.0457,1659722.6807929,0
+JNK.US,D,20110318,000000,67.3864,67.5646,67.32,67.4002,1665240.9331144,0
+JNK.US,D,20110321,000000,67.6507,67.8092,67.5349,67.7796,1515938.1289467,0
+JNK.US,D,20110322,000000,67.7796,67.7934,67.5676,67.7934,4041911.3133868,0
+JNK.US,D,20110323,000000,67.6934,67.7439,67.5676,67.6795,1204020.0524304,0
+JNK.US,D,20110324,000000,67.7934,67.8251,67.6112,67.729,1612181.9020544,0
+JNK.US,D,20110325,000000,67.7409,67.8092,67.6775,67.6934,1113208.7033831,0
+JNK.US,D,20110328,000000,67.7934,67.7934,67.6281,67.6934,1378299.8903451,0
+JNK.US,D,20110329,000000,67.6934,67.8092,67.6112,67.729,1799404.6417547,0
+JNK.US,D,20110330,000000,67.8092,67.941,67.7439,67.8875,1625444.892767,0
+JNK.US,D,20110331,000000,67.9667,67.9667,67.8092,67.8726,1229758.4333411,0
+JNK.US,D,20110401,000000,67.9637,68.0409,67.7558,67.7934,4659047.8133264,0
+JNK.US,D,20110404,000000,67.843,68.2975,67.8092,68.2975,4437179.7386935,0
+JNK.US,D,20110405,000000,68.2162,68.3331,68.1153,68.1153,2090276.6188861,0
+JNK.US,D,20110406,000000,68.2816,68.2975,68.2024,68.2816,870437.91304851,0
+JNK.US,D,20110407,000000,68.2816,68.3975,68.2816,68.3797,1468965.8362205,0
+JNK.US,D,20110408,000000,68.4302,68.4302,68.2816,68.2975,1234720.3165815,0
+JNK.US,D,20110411,000000,68.4302,68.4302,68.2114,68.2114,1265307.4893768,0
+JNK.US,D,20110412,000000,68.1153,68.2162,68.0093,68.0093,2064620.0272594,0
+JNK.US,D,20110413,000000,68.2322,68.3708,68.1708,68.3708,1627366.4360731,0
+JNK.US,D,20110414,000000,68.3124,68.3272,68.1103,68.1291,1335495.8218794,0
+JNK.US,D,20110415,000000,68.2708,68.3153,68.1886,68.2708,912854.23972254,0
+JNK.US,D,20110418,000000,68.1708,68.1708,67.9231,67.9231,2805880.34877,0
+JNK.US,D,20110419,000000,68.1291,68.249,68.0984,68.2114,1582319.72563,0
+JNK.US,D,20110420,000000,68.345,68.5045,68.2618,68.3915,1255964.3258393,0
+JNK.US,D,20110421,000000,68.4738,68.6451,68.3975,68.6451,1163543.4444589,0
+JNK.US,D,20110425,000000,68.656,68.7035,68.552,68.5688,1151451.7570754,0
+JNK.US,D,20110426,000000,68.6649,68.7283,68.6124,68.7115,919483.21071821,0
+JNK.US,D,20110427,000000,68.7659,68.7798,68.6649,68.6738,1068071.1159576,0
+JNK.US,D,20110428,000000,68.6738,68.858,68.6738,68.8105,1660292.1765494,0
+JNK.US,D,20110429,000000,68.9343,69.0076,68.8788,68.9541,830208.69241813,0
+JNK.US,D,20110502,000000,69.1225,69.1225,68.8907,68.9432,1012394.8278037,0
+JNK.US,D,20110503,000000,68.9768,69.0383,68.8075,68.9768,1139806.37665,0
+JNK.US,D,20110504,000000,68.9938,68.9938,68.8214,68.9254,1164184.6320571,0
+JNK.US,D,20110505,000000,68.9066,68.9254,68.6124,68.6936,1863281.0629559,0
+JNK.US,D,20110506,000000,68.9254,69.0878,68.8353,69.0878,1830658.2457544,0
+JNK.US,D,20110509,000000,69.071,69.1225,68.963,69.071,1057107.3129003,0
+JNK.US,D,20110510,000000,69.0878,69.2363,69.0531,69.1888,903668.59628803,0
+JNK.US,D,20110511,000000,69.272,69.272,68.9938,69.071,1027752.028089,0
+JNK.US,D,20110512,000000,69.0878,69.1531,68.858,69.1225,1000891.8213174,0
+JNK.US,D,20110513,000000,69.1225,69.2057,68.9095,68.9254,1281772.3791034,0
+JNK.US,D,20110516,000000,69.071,69.1373,68.9254,69.0383,1002390.2817831,0
+JNK.US,D,20110517,000000,68.9938,69.1888,68.9095,69.1699,1132214.1096406,0
+JNK.US,D,20110518,000000,69.2057,69.2938,69.1036,69.2938,1077117.4146857,0
+JNK.US,D,20110519,000000,69.272,69.3215,69.1699,69.2205,667706.51142548,0
+JNK.US,D,20110520,000000,69.2205,69.2948,69.1373,69.2363,644498.54960302,0
+JNK.US,D,20110523,000000,69.0155,69.1531,68.9432,68.9768,1658347.4091255,0
+JNK.US,D,20110524,000000,69.1036,69.1373,68.7471,68.7471,1795186.940026,0
+JNK.US,D,20110525,000000,68.8214,68.858,68.7659,68.8214,1338016.1435253,0
+JNK.US,D,20110526,000000,68.8353,68.858,68.7659,68.8214,717548.49730775,0
+JNK.US,D,20110527,000000,68.8214,69.2086,68.7907,69.1699,2097106.5289872,0
+JNK.US,D,20110531,000000,69.3037,69.368,69.1819,69.3502,2378977.6458817,0
+JNK.US,D,20110601,000000,69.2363,69.2948,68.7907,68.8075,3416981.6073323,0
+JNK.US,D,20110602,000000,68.8719,68.9254,68.7629,68.8214,1480184.0948285,0
+JNK.US,D,20110603,000000,68.6451,68.6451,68.345,68.3539,2661996.8419873,0
+JNK.US,D,20110606,000000,68.4321,68.452,68.1826,68.2114,1872971.578515,0
+JNK.US,D,20110607,000000,68.4381,68.5005,68.2816,68.3153,1702874.1012803,0
+JNK.US,D,20110608,000000,68.2708,68.3589,68.0836,68.0836,1789530.3527423,0
+JNK.US,D,20110609,000000,68.1539,68.3589,68.0439,68.1539,2388652.0055328,0
+JNK.US,D,20110610,000000,68.0409,68.148,67.2833,67.4538,3408290.7385799,0
+JNK.US,D,20110613,000000,67.6885,67.837,67.2665,67.2833,2888021.0239498,0
+JNK.US,D,20110614,000000,67.6191,67.939,67.6191,67.8222,1097324.4165997,0
+JNK.US,D,20110615,000000,67.6557,67.8092,67.42,67.4538,1505704.3709815,0
+JNK.US,D,20110616,000000,67.4508,67.736,65.882,66.2049,9738500.6252977,0
+JNK.US,D,20110617,000000,66.9882,67.3577,66.6357,67.2289,4170527.4871222,0
+JNK.US,D,20110620,000000,67.0626,67.6191,67.0626,67.4042,1605565.0479897,0
+JNK.US,D,20110621,000000,67.42,67.8538,67.42,67.8538,2792704.1960628,0
+JNK.US,D,20110622,000000,67.8092,67.8092,67.2319,67.2983,1864186.8035474,0
+JNK.US,D,20110623,000000,67.1328,67.7379,66.808,67.5775,3093862.4378602,0
+JNK.US,D,20110624,000000,67.6885,67.6885,67.2289,67.3418,1550702.6137007,0
+JNK.US,D,20110627,000000,67.3577,67.4666,67.3101,67.3775,1055137.3018702,0
+JNK.US,D,20110628,000000,67.5418,67.7379,67.4864,67.7379,1288234.742298,0
+JNK.US,D,20110629,000000,67.9024,68.2024,67.8092,68.1678,2252926.222539,0
+JNK.US,D,20110630,000000,68.1826,68.7471,68.143,68.659,3129764.9043829,0
+JNK.US,D,20110701,000000,68.8135,69.267,68.6124,69.1977,2541049.6758241,0
+JNK.US,D,20110705,000000,69.062,69.1611,68.8135,69.1313,2461092.067711,0
+JNK.US,D,20110706,000000,68.968,69.0234,68.7283,68.9798,1611694.1955821,0
+JNK.US,D,20110707,000000,69.1443,69.379,69.062,69.379,2297617.5030065,0
+JNK.US,D,20110708,000000,69.0234,69.3968,68.8778,69.3156,2999268.5868556,0
+JNK.US,D,20110711,000000,68.9858,69.0482,68.6124,68.65,2506238.7428348,0
+JNK.US,D,20110712,000000,68.5748,68.7798,68.4133,68.4718,1541645.2077858,0
+JNK.US,D,20110713,000000,68.7689,69.0056,68.5144,68.8818,1730092.7672604,0
+JNK.US,D,20110714,000000,69.0819,69.0819,68.7967,68.971,2130605.8041971,0
+JNK.US,D,20110715,000000,69.0234,69.0234,68.8373,68.8957,875143.32124954,0
+JNK.US,D,20110718,000000,68.8689,68.9343,68.5748,68.65,904399.65112441,0
+JNK.US,D,20110719,000000,68.9313,69.062,68.7283,69.0452,1542080.4075571,0
+JNK.US,D,20110720,000000,69.1472,69.2314,68.971,69.1165,1308942.5773595,0
+JNK.US,D,20110721,000000,69.2175,69.4849,69.1641,69.4849,1696310.7636608,0
+JNK.US,D,20110722,000000,69.4988,69.4988,69.3007,69.4671,816545.84298289,0
+JNK.US,D,20110725,000000,69.3007,69.4849,69.1819,69.2007,1278120.1341542,0
+JNK.US,D,20110726,000000,69.269,69.473,69.2007,69.3968,1479833.7135741,0
+JNK.US,D,20110727,000000,69.2314,69.3968,68.8689,68.8986,1516776.2166735,0
+JNK.US,D,20110728,000000,69.0789,69.2314,69.0026,69.1472,1649675.7255138,0
+JNK.US,D,20110729,000000,68.656,69.1819,68.6342,69.1443,1073053.1940829,0
+JNK.US,D,20110801,000000,69.4671,69.5741,69.1165,69.4671,1578160.5890678,0
+JNK.US,D,20110802,000000,69.2829,69.3156,68.5986,68.5986,1823856.6084921,0
+JNK.US,D,20110803,000000,68.7144,68.7659,68.0549,68.4321,3491766.2956571,0
+JNK.US,D,20110804,000000,68.1598,68.1737,66.2247,66.3574,4079512.1697367,0
+JNK.US,D,20110805,000000,66.8931,67.2863,64.5153,66.2802,7668798.5552324,0
+JNK.US,D,20110808,000000,63.9806,64.7906,62.8426,63.4497,8787513.3940061,0
+JNK.US,D,20110809,000000,64.1737,65.2006,63.4032,65.1482,7463992.1291773,0
+JNK.US,D,20110810,000000,64.7906,65.0175,64.0262,64.2251,4579304.2709941,0
+JNK.US,D,20110811,000000,63.8697,65.5642,63.731,65.3383,3302772.4645437,0
+JNK.US,D,20110812,000000,65.6116,65.7027,64.7659,65.1482,3185963.2303136,0
+JNK.US,D,20110815,000000,65.6543,66.3178,65.4978,66.1533,2109135.6122274,0
+JNK.US,D,20110816,000000,66.1395,66.1533,65.6879,65.7405,1934337.7755129,0
+JNK.US,D,20110817,000000,66.0276,66.5475,66.0108,66.4337,1534601.2319038,0
+JNK.US,D,20110818,000000,65.6879,65.8959,65.0007,65.7721,2213988.4648033,0
+JNK.US,D,20110819,000000,65.2344,65.9692,65.1432,65.4453,2279348.2003066,0
+JNK.US,D,20110822,000000,65.9404,65.9692,65.1324,65.1324,1636480.3876659,0
+JNK.US,D,20110823,000000,64.9837,65.7405,64.6431,65.7027,1622269.2471034,0
+JNK.US,D,20110824,000000,65.3581,65.5463,64.9541,65.4512,2097988.0357168,0
+JNK.US,D,20110825,000000,65.6879,65.9246,64.8352,64.8491,1551469.0095858,0
+JNK.US,D,20110826,000000,64.8392,65.6057,64.2836,65.4453,2477319.6675391,0
+JNK.US,D,20110829,000000,65.7553,66.3178,65.6661,66.2802,2843725.563228,0
+JNK.US,D,20110830,000000,66.1395,66.3574,65.8612,66.1881,2185860.0192548,0
+JNK.US,D,20110831,000000,66.8545,67.2269,66.7387,67.0506,3508264.506944,0
+JNK.US,D,20110901,000000,67.0684,67.11,66.7595,66.9289,2284028.3649014,0
+JNK.US,D,20110902,000000,66.392,66.9289,66.3228,66.6714,1790951.0629008,0
+JNK.US,D,20110906,000000,65.9434,66.1603,65.6543,65.89,2031645.8190592,0
+JNK.US,D,20110907,000000,66.3436,66.4653,65.9959,66.4475,1504785.5037148,0
+JNK.US,D,20110908,000000,66.2712,66.5069,66.196,66.4148,2074089.4088279,0
+JNK.US,D,20110909,000000,66.3296,66.403,65.577,65.6632,2070103.9482766,0
+JNK.US,D,20110912,000000,65.3521,65.577,65.1888,65.477,2406570.9269782,0
+JNK.US,D,20110913,000000,65.4453,66.1049,65.2928,66.0246,5464500.6059881,0
+JNK.US,D,20110914,000000,66.1167,66.4921,65.8355,66.2425,2484955.3535512,0
+JNK.US,D,20110915,000000,66.3742,66.5792,66.1533,66.4921,2502665.257937,0
+JNK.US,D,20110916,000000,66.3802,66.5475,66.1603,66.3802,2278585.8433984,0
+JNK.US,D,20110919,000000,66.2802,66.4743,66.0078,66.298,1617178.1165992,0
+JNK.US,D,20110920,000000,66.4743,66.5337,66.1693,66.298,3002540.1582228,0
+JNK.US,D,20110921,000000,66.298,66.5159,65.683,65.7157,4554671.560036,0
+JNK.US,D,20110922,000000,64.8847,65.2344,64.6203,64.861,4244898.1803049,0
+JNK.US,D,20110923,000000,64.7688,65.1948,64.6332,64.8392,2486634.5582375,0
+JNK.US,D,20110926,000000,65.2344,65.3155,64.6461,65.2106,2252163.865631,0
+JNK.US,D,20110927,000000,65.5245,65.5245,64.961,65.1056,2316772.3514128,0
+JNK.US,D,20110928,000000,65.1244,65.1244,64.0944,64.1767,2465455.1726116,0
+JNK.US,D,20110929,000000,64.5877,64.6332,64.0716,64.2153,2101316.152762,0
+JNK.US,D,20110930,000000,63.8746,63.8746,62.9635,62.9635,3160177.3914231,0
+JNK.US,D,20111003,000000,62.7317,62.9506,62.3851,62.4297,6671543.8327005,0
+JNK.US,D,20111004,000000,61.3274,61.8859,59.7042,61.8859,6712831.2653039,0
+JNK.US,D,20111005,000000,61.7582,62.292,61.5423,62.186,3435205.471541,0
+JNK.US,D,20111006,000000,62.1603,63.2308,62.1276,63.2308,3056922.9639936,0
+JNK.US,D,20111007,000000,63.725,63.7914,62.6575,63.325,5111848.4367168,0
+JNK.US,D,20111010,000000,63.8083,64.9095,63.7092,64.864,2103035.7472183,0
+JNK.US,D,20111011,000000,64.7688,64.7688,64.0152,64.0746,3774613.8352404,0
+JNK.US,D,20111012,000000,64.6461,65.7433,64.4767,65.6334,4689765.2431297,0
+JNK.US,D,20111013,000000,65.1274,65.6116,64.7808,65.5463,4677026.3096825,0
+JNK.US,D,20111014,000000,65.8474,65.9326,65.5662,65.8295,1857730.4988184,0
+JNK.US,D,20111017,000000,65.5463,65.7939,65.4304,65.5662,2187750.2604892,0
+JNK.US,D,20111018,000000,65.5998,66.289,65.2839,66.0929,1779000.7397122,0
+JNK.US,D,20111019,000000,66.2187,66.5475,65.7939,65.89,2288201.6378831,0
+JNK.US,D,20111020,000000,66.0929,66.4148,65.8959,66.398,2360297.3772724,0
+JNK.US,D,20111021,000000,66.7446,67.2665,66.7238,67.2497,2060907.1976553,0
+JNK.US,D,20111024,000000,67.4002,69.3294,67.2031,69.1917,7171628.7597901,0
+JNK.US,D,20111025,000000,68.7798,68.8135,67.7498,67.8092,4595283.4737368,0
+JNK.US,D,20111026,000000,68.3272,68.3569,67.5755,67.7776,2829097.3982907,0
+JNK.US,D,20111027,000000,69.0898,69.5176,68.5748,68.9432,6526823.2479352,0
+JNK.US,D,20111028,000000,68.6857,68.8185,68.5441,68.656,2843906.3074487,0
+JNK.US,D,20111031,000000,68.2578,68.4549,67.9499,68.238,1657034.7416016,0
+JNK.US,D,20111101,000000,67.1507,67.8538,66.9289,67.0506,2782892.5111938,0
+JNK.US,D,20111102,000000,67.4982,67.84,67.3319,67.736,1506109.2784254,0
+JNK.US,D,20111103,000000,68.2114,68.4005,67.7181,68.4005,1117251.7193567,0
+JNK.US,D,20111104,000000,67.9955,68.4005,67.6855,68.3589,2999468.5162169,0
+JNK.US,D,20111107,000000,68.3569,68.3569,67.7845,67.9667,3009651.7869696,0
+JNK.US,D,20111108,000000,68.14,68.247,67.8222,68.14,1387758.1647269,0
+JNK.US,D,20111109,000000,67.423,67.5676,66.7872,67.013,2280874.9336112,0
+JNK.US,D,20111110,000000,67.3953,67.4953,66.808,66.9071,4836413.4296665,0
+JNK.US,D,20111111,000000,67.2983,67.8092,67.2319,67.7726,1067346.1195867,0
+JNK.US,D,20111114,000000,67.533,67.7211,67.0566,67.2863,1537362.8824251,0
+JNK.US,D,20111115,000000,67.1328,67.2497,66.9011,67.0982,1748159.1113661,0
+JNK.US,D,20111116,000000,66.9318,67.0398,66.4743,66.5812,2327633.1605566,0
+JNK.US,D,20111117,000000,66.7783,66.8318,65.9771,66.3148,3241129.5976216,0
+JNK.US,D,20111118,000000,66.4861,66.5575,66.304,66.3683,1980389.1814838,0
+JNK.US,D,20111121,000000,65.9157,66.2247,65.4651,65.6543,3005506.7868268,0
+JNK.US,D,20111122,000000,65.7265,65.8474,65.0907,65.1918,4299176.9824179,0
+JNK.US,D,20111123,000000,64.9759,65.158,63.9459,64.1905,3337648.0211652,0
+JNK.US,D,20111125,000000,64.1351,64.855,63.7745,64.1885,1348447.8113633,0
+JNK.US,D,20111128,000000,65.5998,65.6721,65.0471,65.4651,1891447.8787859,0
+JNK.US,D,20111129,000000,65.6116,65.7939,65.4978,65.6721,1830813.7463688,0
+JNK.US,D,20111130,000000,66.5763,66.7595,66.292,66.7595,2972566.909931,0
+JNK.US,D,20111201,000000,66.6099,66.9625,66.5475,66.8288,3234579.3866774,0
+JNK.US,D,20111202,000000,67.0328,67.3131,66.8288,67.2467,3253276.8209389,0
+JNK.US,D,20111205,000000,67.5676,67.8538,67.3131,67.5923,3312918.3747592,0
+JNK.US,D,20111206,000000,67.4696,68.0321,67.32,67.9231,2884225.3953172,0
+JNK.US,D,20111207,000000,67.7023,67.734,67.3259,67.4418,1664242.296052,0
+JNK.US,D,20111208,000000,67.2467,67.4953,67.116,67.1695,1935151.6293777,0
+JNK.US,D,20111209,000000,67.4726,67.7181,67.3953,67.7023,1464533.0589667,0
+JNK.US,D,20111212,000000,67.423,67.4953,67.1893,67.4953,1473607.6305338,0
+JNK.US,D,20111213,000000,67.5676,67.734,67.0506,67.1893,1701153.4970797,0
+JNK.US,D,20111214,000000,67.1695,67.2615,66.8813,67.0328,2434556.9985876,0
+JNK.US,D,20111215,000000,67.4726,67.4726,67.2269,67.3131,1585711.456563,0
+JNK.US,D,20111216,000000,67.423,67.5676,67.2833,67.5508,1476681.2920283,0
+JNK.US,D,20111219,000000,67.533,67.84,67.3953,67.4586,2235675.7517866,0
+JNK.US,D,20111220,000000,67.9766,68.3005,67.8875,68.3005,3550996.883568,0
+JNK.US,D,20111221,000000,68.0905,68.5688,67.9261,68.549,3188938.9466159,0
+JNK.US,D,20111222,000000,68.5688,68.7471,68.347,68.6184,1904319.0887299,0
+JNK.US,D,20111223,000000,68.6074,68.9541,68.4401,68.8986,1690229.0740481,0
+JNK.US,D,20111227,000000,68.8788,69.0868,68.6422,69.065,1734786.0585304,0
+JNK.US,D,20111228,000000,68.1044,68.2114,67.7726,67.9261,1404364.4186484,0
+JNK.US,D,20111229,000000,68.1044,68.4005,67.9766,68.2816,1923554.7166762,0
+JNK.US,D,20111230,000000,68.2134,68.4817,68.1648,68.2134,1162671.0254277,0
+JNK.US,D,20120103,000000,68.7659,68.8135,68.3827,68.5688,2654692.352089,0
+JNK.US,D,20120104,000000,68.5174,68.5808,68.0905,68.5342,3176153.5649331,0
+JNK.US,D,20120105,000000,68.4797,68.4797,68.143,68.2816,3285977.3884476,0
+JNK.US,D,20120106,000000,68.4223,68.4797,68.1044,68.2322,2112872.6756936,0
+JNK.US,D,20120109,000000,68.3124,68.4639,68.2322,68.2322,2346360.8871457,0
+JNK.US,D,20120110,000000,68.6184,68.6936,68.5174,68.5688,3832889.2050916,0
+JNK.US,D,20120111,000000,68.5025,68.662,68.4669,68.4669,2527658.4475919,0
+JNK.US,D,20120112,000000,68.6451,68.6451,68.3034,68.4669,2419322.9871007,0
+JNK.US,D,20120113,000000,68.3589,68.5174,67.8875,68.4639,2212283.0067665,0
+JNK.US,D,20120117,000000,68.6154,68.6887,68.3539,68.3915,3175004.4759776,0
+JNK.US,D,20120118,000000,68.4797,68.8986,68.3589,68.7937,3385534.1324368,0
+JNK.US,D,20120119,000000,68.9343,69.2581,68.7937,68.9858,4637460.4910238,0
+JNK.US,D,20120120,000000,69.0531,69.2393,68.9858,69.1036,2657082.4167268,0
+JNK.US,D,20120123,000000,69.2116,69.5771,69.1888,69.377,3192057.0368572,0
+JNK.US,D,20120124,000000,69.3582,69.6147,69.2235,69.4245,2653117.1510603,0
+JNK.US,D,20120125,000000,69.4988,70.1653,69.3582,70.0385,3009503.354565,0
+JNK.US,D,20120126,000000,70.3267,70.4584,70.1068,70.2089,5827298.6854749,0
+JNK.US,D,20120127,000000,70.198,70.2713,69.9673,69.9673,1941937.1107319,0
+JNK.US,D,20120130,000000,69.7246,70.0662,69.684,69.9731,2486864.7799263,0
+JNK.US,D,20120131,000000,70.2287,70.2287,69.9117,69.9851,2462178.5525231,0
+JNK.US,D,20120201,000000,70.1564,70.4752,70.1,70.2713,3439910.879742,0
+JNK.US,D,20120202,000000,70.3197,70.3197,70.1,70.2554,2538490.9838968,0
+JNK.US,D,20120203,000000,70.5614,70.5872,70.3029,70.4168,2292533.440712,0
+JNK.US,D,20120206,000000,70.4168,70.4356,70.2376,70.4356,1969339.5501654,0
+JNK.US,D,20120207,000000,70.5308,70.7337,70.3555,70.5644,4219659.6227974,0
+JNK.US,D,20120208,000000,70.7021,70.7882,70.502,70.6159,2881999.918992,0
+JNK.US,D,20120209,000000,70.7021,70.8268,70.5308,70.7664,9040273.5841975,0
+JNK.US,D,20120210,000000,70.4535,70.5248,70.3377,70.3525,3536659.5249742,0
+JNK.US,D,20120213,000000,70.61,70.6317,70.3525,70.3891,2763164.1280539,0
+JNK.US,D,20120214,000000,70.4356,70.4535,70.3197,70.3197,3378738.5536401,0
+JNK.US,D,20120215,000000,70.3377,70.4535,69.9851,70.0078,2213695.6389711,0
+JNK.US,D,20120216,000000,70.1336,70.3723,69.8831,70.2821,3139221.1592762,0
+JNK.US,D,20120217,000000,70.507,70.507,70.198,70.3525,1970997.5502225,0
+JNK.US,D,20120221,000000,70.5248,70.7447,70.3525,70.5753,2265537.9282109,0
+JNK.US,D,20120222,000000,70.6555,70.8774,70.61,70.7615,2233249.3363559,0
+JNK.US,D,20120223,000000,70.911,71.318,70.8051,71.1804,2766335.7347405,0
+JNK.US,D,20120224,000000,71.1685,71.3874,70.917,71.2656,1562974.0355605,0
+JNK.US,D,20120227,000000,71.217,71.4171,71.1606,71.217,1679739.850788,0
+JNK.US,D,20120228,000000,71.3418,71.5508,71.3418,71.4825,1394519.4122192,0
+JNK.US,D,20120229,000000,71.4933,71.6152,71.3388,71.4933,3342384.7314379,0
+JNK.US,D,20120301,000000,71.5023,71.6588,71.5023,71.5419,1957504.3378211,0
+JNK.US,D,20120302,000000,71.4825,71.5993,71.3418,71.3418,1455495.8479369,0
+JNK.US,D,20120305,000000,71.3686,71.4765,70.9546,71.1398,2044484.7171871,0
+JNK.US,D,20120306,000000,70.8654,70.8882,70.3089,70.3247,4823787.5875751,0
+JNK.US,D,20120307,000000,70.5308,70.6159,70.3782,70.4396,2712804.1433718,0
+JNK.US,D,20120308,000000,70.7525,71.0348,70.6417,71.0209,2736403.8859629,0
+JNK.US,D,20120309,000000,71.1229,71.1685,70.9694,71.017,2301005.1949624,0
+JNK.US,D,20120312,000000,71.0497,71.0497,70.8417,70.917,2239492.5850483,0
+JNK.US,D,20120313,000000,71.1527,71.5023,71.017,71.4884,2717001.6502156,0
+JNK.US,D,20120314,000000,71.4419,71.4597,70.9972,71.2844,3115890.0086554,0
+JNK.US,D,20120315,000000,71.2468,71.2656,70.9694,71.0695,1692731.2202976,0
+JNK.US,D,20120316,000000,71.0695,71.1527,70.7179,70.9794,2459059.4525375,0
+JNK.US,D,20120319,000000,70.9972,71.226,70.8625,71.1685,1835110.2081489,0
+JNK.US,D,20120320,000000,70.9972,71.1685,70.9546,71.0695,2708194.6608745,0
+JNK.US,D,20120321,000000,71.1398,71.1398,70.8417,70.9694,1676479.3866075,0
+JNK.US,D,20120322,000000,70.8625,71.0695,70.8417,70.9378,2394828.6111048,0
+JNK.US,D,20120323,000000,70.9546,70.9694,70.7021,70.7021,3749979.1047939,0
+JNK.US,D,20120326,000000,70.9694,71.1873,70.8972,71.1873,2291235.9193518,0
+JNK.US,D,20120327,000000,71.1873,71.428,71.1527,71.2656,3209936.5782769,0
+JNK.US,D,20120328,000000,71.2468,71.2468,70.8268,70.8625,2006049.8120875,0
+JNK.US,D,20120329,000000,70.7179,71.0695,70.7179,70.8625,2053652.1852251,0
+JNK.US,D,20120330,000000,71.0209,71.0348,70.6159,70.6159,3898022.757883,0
+JNK.US,D,20120402,000000,70.8882,71.0576,70.7724,70.7942,5285626.4317397,0
+JNK.US,D,20120403,000000,70.8744,71.0259,70.7417,70.7803,2662556.2403013,0
+JNK.US,D,20120404,000000,70.6931,70.8189,70.5386,70.6931,2833745.2510695,0
+JNK.US,D,20120405,000000,70.6495,70.6931,70.4109,70.4486,1728539.7806051,0
+JNK.US,D,20120409,000000,70.2743,70.3089,70.0306,70.0811,4489581.4262473,0
+JNK.US,D,20120410,000000,70.0811,70.3089,69.7524,69.8325,4428560.5617828,0
+JNK.US,D,20120411,000000,70.1812,70.3782,69.9553,70.2584,3273650.430654,0
+JNK.US,D,20120412,000000,70.3782,70.7942,70.3247,70.7525,2205667.1624461,0
+JNK.US,D,20120413,000000,70.7367,70.7942,70.4426,70.5158,2340188.3205506,0
+JNK.US,D,20120416,000000,70.6674,70.7942,70.3405,70.6189,2372621.3058333,0
+JNK.US,D,20120417,000000,70.7862,71.0695,70.6991,70.9794,2105155.2003972,0
+JNK.US,D,20120418,000000,70.8882,71.0755,70.8882,70.9694,3015866.7628231,0
+JNK.US,D,20120419,000000,70.9843,71.0348,70.7525,70.7724,1546215.3102574,0
+JNK.US,D,20120420,000000,71.0111,71.0635,70.8189,70.9298,2578733.3312024,0
+JNK.US,D,20120423,000000,70.7199,70.9843,70.5991,70.8654,2005263.2213173,0
+JNK.US,D,20120424,000000,70.9606,71.0348,70.8882,70.9843,1506417.2504214,0
+JNK.US,D,20120425,000000,71.2734,71.5369,71.1586,71.5369,1499986.1892986,0
+JNK.US,D,20120426,000000,71.4825,71.6806,71.4647,71.5993,1934674.0203478,0
+JNK.US,D,20120427,000000,71.6419,71.6419,71.3874,71.4884,1874355.9378806,0
+JNK.US,D,20120430,000000,71.5983,71.7578,71.5251,71.7082,3534528.9646086,0
+JNK.US,D,20120501,000000,71.8479,72.05,71.7607,71.9618,4137446.2460316,0
+JNK.US,D,20120502,000000,71.8361,72.0836,71.7271,72.0162,2060883.9735375,0
+JNK.US,D,20120503,000000,71.9222,72.0994,71.8241,71.9053,2663762.8846791,0
+JNK.US,D,20120504,000000,71.8569,71.9509,71.7717,71.9331,1861910.8400098,0
+JNK.US,D,20120507,000000,71.9331,72.1192,71.7528,71.9677,1858931.0847306,0
+JNK.US,D,20120508,000000,71.8945,71.9846,71.6864,71.9677,2436459.356753,0
+JNK.US,D,20120509,000000,71.7607,71.8003,71.5686,71.6636,3890255.8051185,0
+JNK.US,D,20120510,000000,71.9944,72.0074,71.6013,71.6636,4150073.0978672,0
+JNK.US,D,20120511,000000,71.5587,71.9964,71.5587,71.8361,2636506.8581618,0
+JNK.US,D,20120514,000000,71.5983,71.6419,71.1517,71.2438,3708568.4833921,0
+JNK.US,D,20120515,000000,71.3498,71.3498,70.8912,70.9496,4023620.8060578,0
+JNK.US,D,20120516,000000,70.9774,71.1655,70.2743,70.2743,4175110.7162692,0
+JNK.US,D,20120517,000000,70.3119,70.3267,69.0759,69.3562,7730818.0567594,0
+JNK.US,D,20120518,000000,69.6394,70.0098,69.3076,69.4037,7581530.3987554,0
+JNK.US,D,20120521,000000,69.58,70.0098,69.5375,69.8831,3923290.5979737,0
+JNK.US,D,20120522,000000,69.9673,70.2901,69.79,69.8325,3954214.0156039,0
+JNK.US,D,20120523,000000,69.6721,69.9673,69.5375,69.79,3545996.6300462,0
+JNK.US,D,20120524,000000,69.9177,69.9673,69.7117,69.8147,1307299.7234661,0
+JNK.US,D,20120525,000000,69.9375,69.9375,69.6562,69.7276,1529347.5325754,0
+JNK.US,D,20120529,000000,69.9553,70.3832,69.9177,70.3119,2412532.4570251,0
+JNK.US,D,20120530,000000,69.9553,70.0811,69.8831,69.9553,1673108.8603038,0
+JNK.US,D,20120531,000000,70.0514,70.0722,69.1859,69.1859,10181592.557733,0
+JNK.US,D,20120601,000000,68.7174,69.1254,68.552,68.6986,6289104.2080792,0
+JNK.US,D,20120604,000000,68.6986,69.068,68.6649,68.8055,3917910.6806143,0
+JNK.US,D,20120605,000000,68.6916,69.2235,68.656,69.062,2570855.3065706,0
+JNK.US,D,20120606,000000,69.2086,69.7246,69.1888,69.6652,3112962.7600771,0
+JNK.US,D,20120607,000000,70.0564,70.2257,69.7246,69.9147,3147678.7771071,0
+JNK.US,D,20120608,000000,69.8999,70.3119,69.8296,70.1029,4574946.2148147,0
+JNK.US,D,20120611,000000,70.3832,70.3832,69.7276,69.7494,3380094.6401667,0
+JNK.US,D,20120612,000000,69.9553,70.3614,69.8801,70.2931,3364719.2644848,0
+JNK.US,D,20120613,000000,70.2257,70.3465,69.8613,70.1029,1849586.911449,0
+JNK.US,D,20120614,000000,70.0306,70.504,70.0306,70.4486,1996760.1649953,0
+JNK.US,D,20120615,000000,70.4277,70.7307,70.3614,70.6991,1991046.0222894,0
+JNK.US,D,20120618,000000,70.5188,70.6991,70.4277,70.5565,1248486.1599302,0
+JNK.US,D,20120619,000000,70.9516,71.3388,70.8388,71.1745,2376491.6555402,0
+JNK.US,D,20120620,000000,71.2706,71.5141,71.0923,71.4309,2868767.220607,0
+JNK.US,D,20120621,000000,71.5141,71.6152,70.8566,71.017,3368801.6604841,0
+JNK.US,D,20120622,000000,71.217,71.4359,71.1804,71.3448,2712871.7962365,0
+JNK.US,D,20120625,000000,71.1111,71.3388,70.9972,71.2923,2090870.3485045,0
+JNK.US,D,20120626,000000,71.3745,71.3745,70.9694,71.2121,2637295.4684203,0
+JNK.US,D,20120627,000000,71.3903,71.636,71.2706,71.6152,1386442.4679702,0
+JNK.US,D,20120628,000000,71.3745,71.6152,71.3388,71.5904,1660111.4323288,0
+JNK.US,D,20120629,000000,72.042,72.1668,71.8737,72.1084,3359389.8343378,0
+JNK.US,D,20120702,000000,72.2035,72.2668,71.8597,72.247,5689317.1338286,0
+JNK.US,D,20120703,000000,72.3599,72.6165,72.1975,72.5807,963142.53256295,0
+JNK.US,D,20120705,000000,72.454,72.6749,72.1827,72.5144,1917691.1318213,0
+JNK.US,D,20120706,000000,72.4164,72.553,72.2233,72.4629,1111813.2368308,0
+JNK.US,D,20120709,000000,72.4164,72.6213,72.2916,72.5332,1099284.3301873,0
+JNK.US,D,20120710,000000,72.6411,72.7323,72.247,72.2668,2301012.2631721,0
+JNK.US,D,20120711,000000,72.5035,72.6411,72.3322,72.6045,1511543.7219744,0
+JNK.US,D,20120712,000000,72.553,72.5669,72.1222,72.3322,2181706.941158,0
+JNK.US,D,20120713,000000,72.454,72.6353,72.3788,72.5985,2043481.0314035,0
+JNK.US,D,20120716,000000,72.2668,72.6213,72.2668,72.4164,1157767.7073538,0
+JNK.US,D,20120717,000000,72.5966,72.7788,72.3728,72.76,1742727.6970499,0
+JNK.US,D,20120718,000000,72.7788,73.1423,72.7244,73.1423,3836062.8312667,0
+JNK.US,D,20120719,000000,73.1274,73.4047,73.0591,73.2681,3844326.5782017,0
+JNK.US,D,20120720,000000,73.0591,73.1036,72.7462,72.8194,1540996.9519779,0
+JNK.US,D,20120723,000000,72.5174,72.9135,72.3104,72.8947,5006282.704701,0
+JNK.US,D,20120724,000000,72.8194,72.8313,72.3896,72.451,3061817.1943691,0
+JNK.US,D,20120725,000000,72.6411,72.658,72.2916,72.3104,3071609.6940974,0
+JNK.US,D,20120726,000000,72.6411,72.9859,72.6213,72.8947,2862358.3738576,0
+JNK.US,D,20120727,000000,72.9829,73.2264,72.9115,73.2126,3815071.2580711,0
+JNK.US,D,20120730,000000,73.1828,73.2681,73.0848,73.2284,3286471.1533855,0
+JNK.US,D,20120731,000000,73.3027,73.4513,73.168,73.3027,2586967.7955543,0
+JNK.US,D,20120801,000000,73.4938,73.5652,73.3136,73.5652,2171593.3427585,0
+JNK.US,D,20120802,000000,73.4374,73.4938,73.2264,73.2799,1415863.3861577,0
+JNK.US,D,20120803,000000,73.6226,73.7681,73.477,73.6592,2056242.1792242,0
+JNK.US,D,20120806,000000,73.6592,73.8642,73.5652,73.6058,2514423.7297184,0
+JNK.US,D,20120807,000000,73.786,73.786,73.4047,73.4542,2769636.5886909,0
+JNK.US,D,20120808,000000,73.6058,73.6592,73.4176,73.5454,1497840.4827692,0
+JNK.US,D,20120809,000000,73.6404,73.7019,73.4938,73.6058,2026973.7324184,0
+JNK.US,D,20120810,000000,73.6226,73.6404,73.3879,73.4938,1038138.2574358,0
+JNK.US,D,20120813,000000,73.6058,73.6058,73.3879,73.5652,1456317.7797556,0
+JNK.US,D,20120814,000000,73.589,73.7563,73.5454,73.6226,1763449.668531,0
+JNK.US,D,20120815,000000,73.7019,73.7019,73.2908,73.2908,1362667.0298797,0
+JNK.US,D,20120816,000000,73.3761,73.589,73.2046,73.4542,2247179.7680172,0
+JNK.US,D,20120817,000000,73.4176,73.6256,73.4047,73.4938,1002207.518074,0
+JNK.US,D,20120820,000000,73.477,73.6404,73.4176,73.5652,1067087.6250589,0
+JNK.US,D,20120821,000000,73.7019,73.8187,73.6801,73.7681,2428783.280971,0
+JNK.US,D,20120822,000000,73.7563,73.7831,73.6801,73.7681,1215429.1527015,0
+JNK.US,D,20120823,000000,73.8187,73.8187,73.5652,73.7019,1266121.3432415,0
+JNK.US,D,20120824,000000,73.7593,73.985,73.6256,73.9396,5204186.5190688,0
+JNK.US,D,20120827,000000,74.0029,74.0663,73.8187,73.9216,1648377.1944094,0
+JNK.US,D,20120828,000000,73.9216,74.0029,73.8484,73.8811,1217122.4938073,0
+JNK.US,D,20120829,000000,74.0485,74.0485,73.9276,74.0059,1433541.9884718,0
+JNK.US,D,20120830,000000,74.0296,74.1089,73.9038,74.0296,2349795.027337,0
+JNK.US,D,20120831,000000,74.1762,74.2267,74.0643,74.2267,1859480.3856021,0
+JNK.US,D,20120904,000000,74.2158,74.2317,73.9396,74.1267,3123890.2123414,0
+JNK.US,D,20120905,000000,74.196,74.2534,74.1089,74.1683,1823550.6559846,0
+JNK.US,D,20120906,000000,74.2762,74.5417,74.196,74.5417,3060360.1334177,0
+JNK.US,D,20120907,000000,74.5703,74.7338,74.5703,74.716,2374125.8247645,0
+JNK.US,D,20120910,000000,74.716,74.8763,74.6634,74.7338,2270386.7200954,0
+JNK.US,D,20120911,000000,74.8447,75.1735,74.7694,75.0894,3557569.3088857,0
+JNK.US,D,20120912,000000,75.2537,75.3874,75.2349,75.3874,2465553.1178038,0
+JNK.US,D,20120913,000000,75.4438,75.7746,75.3319,75.7321,3187899.9197835,0
+JNK.US,D,20120914,000000,75.7826,75.8697,75.6746,75.8282,3158195.263462,0
+JNK.US,D,20120917,000000,75.7954,75.7954,75.5983,75.7954,1479856.9376918,0
+JNK.US,D,20120918,000000,75.7519,75.842,75.5667,75.7746,2435279.97547,0
+JNK.US,D,20120919,000000,75.8905,75.8905,75.6935,75.6935,1518780.5590081,0
+JNK.US,D,20120920,000000,75.5667,75.6399,75.3319,75.3874,1735857.3971788,0
+JNK.US,D,20120921,000000,75.5756,75.5756,75.2617,75.3537,2281004.1808752,0
+JNK.US,D,20120924,000000,75.2735,75.3478,75.1923,75.2735,2007007.0496356,0
+JNK.US,D,20120925,000000,75.2161,75.3478,74.6962,74.7486,3361007.4446249,0
+JNK.US,D,20120926,000000,74.5733,74.6496,74.1109,74.4307,4621344.9728074,0
+JNK.US,D,20120927,000000,74.6288,75.0041,74.5872,74.9487,3784315.4579863,0
+JNK.US,D,20120928,000000,74.7774,75.0468,74.7368,74.7546,4942799.0740127,0
+JNK.US,D,20121001,000000,75.2428,75.2428,74.718,74.7546,1913523.9173051,0
+JNK.US,D,20121002,000000,74.8526,74.9319,74.6684,74.7576,3483571.211331,0
+JNK.US,D,20121003,000000,74.8328,75.0041,74.7427,74.7972,6835113.3133645,0
+JNK.US,D,20121004,000000,74.9903,75.2319,74.9725,75.1319,1501720.9299186,0
+JNK.US,D,20121005,000000,75.3537,75.4498,75.015,75.1566,2397163.1398089,0
+JNK.US,D,20121008,000000,75.0586,75.1804,74.9992,75.1408,1199580.2069668,0
+JNK.US,D,20121009,000000,75.1408,75.1566,74.9992,75.0348,3890632.4397235,0
+JNK.US,D,20121010,000000,75.015,75.0962,74.8823,74.9259,2222780.3079807,0
+JNK.US,D,20121011,000000,75.0962,75.2617,75.0586,75.1804,1988420.6872415,0
+JNK.US,D,20121012,000000,75.2795,75.4636,75.2428,75.2617,1988336.8784689,0
+JNK.US,D,20121015,000000,75.4844,75.7043,75.3537,75.6509,1809543.4837605,0
+JNK.US,D,20121016,000000,75.6073,75.8282,75.6073,75.7826,1526305.1731527,0
+JNK.US,D,20121017,000000,75.9529,76.0589,75.8282,76.0083,2355900.9508117,0
+JNK.US,D,20121018,000000,75.8697,75.9915,75.8282,75.9083,1221857.1845916,0
+JNK.US,D,20121019,000000,75.8905,75.9242,75.5142,75.5667,1468969.8751975,0
+JNK.US,D,20121022,000000,75.6855,75.8846,75.5756,75.7043,3286316.6625153,0
+JNK.US,D,20121023,000000,75.5983,75.5983,75.3844,75.5488,3103745.8145709,0
+JNK.US,D,20121024,000000,75.6073,75.6509,75.2795,75.3379,2842881.4170358,0
+JNK.US,D,20121025,000000,75.538,75.6855,75.4191,75.433,2008884.1641949,0
+JNK.US,D,20121026,000000,75.531,75.531,75.2319,75.326,1973810.6977006,0
+JNK.US,D,20121031,000000,75.3983,75.5092,75.2933,75.433,2838746.5143355,0
+JNK.US,D,20121101,000000,75.4588,75.7162,75.428,75.7162,2194627.6285702,0
+JNK.US,D,20121102,000000,75.8905,75.9638,75.5983,75.6211,2142295.6133695,0
+JNK.US,D,20121105,000000,75.6399,75.7548,75.531,75.5983,1498706.8433349,0
+JNK.US,D,20121106,000000,75.7162,75.8766,75.6211,75.6825,1308262.0097356,0
+JNK.US,D,20121107,000000,75.6667,75.6667,75.2845,75.326,2374794.2754574,0
+JNK.US,D,20121108,000000,75.4408,75.5488,75.0784,75.0784,4294896.6765458,0
+JNK.US,D,20121109,000000,74.9903,75.2685,74.9319,75.0814,4615784.3112273,0
+JNK.US,D,20121112,000000,75.2845,75.3844,74.9903,75.0041,2164902.7773637,0
+JNK.US,D,20121113,000000,74.8685,75.0666,74.7427,74.7803,3220722.6663463,0
+JNK.US,D,20121114,000000,75.1101,75.1101,74.5001,74.5733,4122065.8216286,0
+JNK.US,D,20121115,000000,74.5872,74.7238,74.1821,74.6496,3772537.8010642,0
+JNK.US,D,20121116,000000,74.5703,74.8526,74.4248,74.718,3041172.9731953,0
+JNK.US,D,20121119,000000,74.9903,75.326,74.9121,75.2319,6166319.3073827,0
+JNK.US,D,20121120,000000,75.2845,75.3844,75.1101,75.326,2941353.6957013,0
+JNK.US,D,20121121,000000,75.326,75.428,75.2685,75.3052,2209760.6656322,0
+JNK.US,D,20121123,000000,75.4954,75.6825,75.3646,75.6211,1334766.7865315,0
+JNK.US,D,20121126,000000,75.531,75.5983,75.3429,75.4736,2001536.2552937,0
+JNK.US,D,20121127,000000,75.5885,75.7776,75.5459,75.6935,2231792.2754043,0
+JNK.US,D,20121128,000000,75.6825,75.9054,75.5142,75.7548,2187565.4772916,0
+JNK.US,D,20121129,000000,76.0143,76.0905,75.8766,76.0341,1496637.8773684,0
+JNK.US,D,20121130,000000,76.0371,76.2817,76.0054,76.2817,2057297.3619646,0
+JNK.US,D,20121203,000000,76.4421,76.5471,76.3104,76.5471,2074745.7425899,0
+JNK.US,D,20121204,000000,76.4075,76.5858,76.4075,76.5501,1934376.1457943,0
+JNK.US,D,20121205,000000,76.6234,76.7263,76.5669,76.6066,2332845.4603708,0
+JNK.US,D,20121206,000000,76.7263,76.8769,76.7105,76.8591,1363004.2844589,0
+JNK.US,D,20121207,000000,76.9997,76.9997,76.7105,76.8046,1817907.1953762,0
+JNK.US,D,20121210,000000,76.7591,76.9808,76.7452,76.9165,1730142.2447286,0
+JNK.US,D,20121211,000000,77.0442,77.2146,76.9482,77.0562,1731627.578519,0
+JNK.US,D,20121212,000000,77.2344,77.3324,77.075,77.277,1588031.8488475,0
+JNK.US,D,20121213,000000,77.1929,77.3572,77.0205,77.0442,2435883.802531,0
+JNK.US,D,20121214,000000,77.1007,77.2146,76.965,77.0562,2435816.1496663,0
+JNK.US,D,20121217,000000,76.9997,77.4048,76.9997,77.4048,1828759.926566,0
+JNK.US,D,20121218,000000,77.3324,77.4483,77.2344,77.4048,1676717.6862503,0
+JNK.US,D,20121219,000000,77.4394,77.4394,77.2146,77.277,2072967.5829671,0
+JNK.US,D,20121220,000000,77.2344,77.5107,77.2146,77.4483,2389980.8289646,0
+JNK.US,D,20121221,000000,77.0205,77.3008,76.9808,77.3008,2615373.9207714,0
+JNK.US,D,20121224,000000,77.1769,77.2146,76.8591,76.9314,1254666.8044792,0
+JNK.US,D,20121226,000000,77.0442,77.1929,76.9482,77.1769,1593231.0219863,0
+JNK.US,D,20121227,000000,77.2661,77.4295,77.1067,77.3097,3050847.3328464,0
+JNK.US,D,20121228,000000,77.3097,77.4454,77.0829,77.0829,2104357.5024404,0
+JNK.US,D,20121231,000000,77.1899,77.4275,77.0918,77.4117,2079730.8499479,0
+JNK.US,D,20130102,000000,78.0307,78.0307,77.8712,77.9911,4123979.2869807,0
+JNK.US,D,20130103,000000,77.8554,77.9911,77.7414,77.8365,3524389.1128586,0
+JNK.US,D,20130104,000000,77.8177,78.0307,77.7196,77.9307,2766536.673846,0
+JNK.US,D,20130107,000000,77.8177,78.1158,77.7414,78.093,3205150.3905359,0
+JNK.US,D,20130108,000000,78.0307,78.1278,77.9781,78.0683,1601472.5545479,0
+JNK.US,D,20130109,000000,78.1762,78.2198,78.0772,78.196,1268666.9084937,0
+JNK.US,D,20130110,000000,78.2198,78.3417,78.1762,78.3417,1915803.9198197,0
+JNK.US,D,20130111,000000,78.2693,78.4258,78.1901,78.3555,1352408.0283084,0
+JNK.US,D,20130114,000000,78.3555,78.408,78.1534,78.3555,1393291.5632122,0
+JNK.US,D,20130115,000000,78.1901,78.3555,78.1158,78.3555,1966730.3710256,0
+JNK.US,D,20130116,000000,78.2485,78.3149,78.093,78.1534,2137929.4792361,0
+JNK.US,D,20130117,000000,78.2307,78.4942,78.2079,78.4575,2643336.7682631,0
+JNK.US,D,20130118,000000,78.3417,78.5575,78.3417,78.5575,1477737.4845129,0
+JNK.US,D,20130122,000000,78.6239,78.6496,78.4575,78.6239,1701368.5726048,0
+JNK.US,D,20130123,000000,78.5674,78.6051,78.508,78.5318,1450629.8904002,0
+JNK.US,D,20130124,000000,78.508,78.6941,78.508,78.6239,2155066.8586327,0
+JNK.US,D,20130125,000000,78.7348,78.7497,78.5575,78.611,1988726.639749,0
+JNK.US,D,20130128,000000,78.6913,78.6913,78.5387,78.6377,2272786.8821755,0
+JNK.US,D,20130129,000000,78.5387,78.5575,78.402,78.402,2319296.7120357,0
+JNK.US,D,20130130,000000,78.3237,78.3417,77.6801,77.7088,6412861.4924877,0
+JNK.US,D,20130131,000000,77.7306,77.8891,77.5859,77.6246,5238135.1304695,0
+JNK.US,D,20130201,000000,77.8603,77.9841,77.7256,77.8237,4810430.6906474,0
+JNK.US,D,20130204,000000,77.5989,77.8098,77.4176,77.4869,4408659.5123763,0
+JNK.US,D,20130205,000000,77.5711,77.7138,77.5325,77.7138,3100944.7840237,0
+JNK.US,D,20130206,000000,77.6266,77.6464,77.388,77.5077,3539076.8527067,0
+JNK.US,D,20130207,000000,77.5077,77.5077,77.2117,77.2711,3688827.9833211,0
+JNK.US,D,20130208,000000,77.2958,77.4483,77.2958,77.3097,3416564.5829574,0
+JNK.US,D,20130211,000000,77.2681,77.388,77.2483,77.3682,3364927.2718002,0
+JNK.US,D,20130212,000000,77.3682,77.7088,77.3236,77.5989,3334911.6142499,0
+JNK.US,D,20130213,000000,77.6593,77.7444,77.5661,77.7088,2505728.8219889,0
+JNK.US,D,20130214,000000,77.6187,77.9217,77.6187,77.8801,2655708.1548037,0
+JNK.US,D,20130215,000000,77.892,77.9911,77.6266,77.7138,2971857.0597239,0
+JNK.US,D,20130219,000000,77.8425,77.9841,77.8237,77.9534,2633685.6327297,0
+JNK.US,D,20130220,000000,77.9613,78.0415,77.8316,77.8653,2365695.4700283,0
+JNK.US,D,20130221,000000,77.787,77.9385,77.7672,77.9385,2518763.6105012,0
+JNK.US,D,20130222,000000,77.9732,78.0653,77.8653,78.0257,2697589.3170256,0
+JNK.US,D,20130225,000000,78.1188,78.2545,77.8801,77.8801,3041088.1546784,0
+JNK.US,D,20130226,000000,78.0227,78.3417,77.9385,78.196,4353967.7248653,0
+JNK.US,D,20130227,000000,78.2465,78.408,78.2079,78.2871,2974329.9233901,0
+JNK.US,D,20130228,000000,78.2277,78.2901,78.1108,78.1504,2169261.8432873,0
+JNK.US,D,20130301,000000,78.1504,78.4763,78.1278,78.4426,2885309.8606408,0
+JNK.US,D,20130304,000000,78.3119,78.4258,78.2871,78.3555,2355008.3368953,0
+JNK.US,D,20130305,000000,78.405,78.5446,78.405,78.4555,1501857.2453923,0
+JNK.US,D,20130306,000000,78.5734,78.5734,78.4199,78.4882,1735970.4885346,0
+JNK.US,D,20130307,000000,78.4684,78.7179,78.4684,78.5446,1352673.5910459,0
+JNK.US,D,20130308,000000,78.6189,78.6763,78.4367,78.5624,5460962.4621391,0
+JNK.US,D,20130311,000000,78.6051,78.6724,78.5318,78.5823,2010667.3725388,0
+JNK.US,D,20130312,000000,78.6496,78.6971,78.508,78.5823,2737336.8896491,0
+JNK.US,D,20130313,000000,78.6724,78.812,78.5526,78.812,1838882.6126638,0
+JNK.US,D,20130314,000000,78.7625,78.9636,78.7259,78.8724,2358967.5440962,0
+JNK.US,D,20130315,000000,78.8477,78.9596,78.7556,78.922,1232429.2068801,0
+JNK.US,D,20130318,000000,78.7259,78.9804,78.6269,78.9279,1916062.4143475,0
+JNK.US,D,20130319,000000,78.9636,79.0151,78.7407,78.812,2842501.7531981,0
+JNK.US,D,20130320,000000,78.8636,79.0477,78.8636,78.9923,1250508.6776612,0
+JNK.US,D,20130321,000000,78.922,78.9923,78.7784,78.8873,1758328.2456993,0
+JNK.US,D,20130322,000000,78.9012,78.9774,78.7556,78.8477,1905960.932879,0
+JNK.US,D,20130325,000000,78.8636,78.9596,78.7179,78.7784,2834325.8540127,0
+JNK.US,D,20130326,000000,78.9012,78.922,78.7784,78.9012,1100702.0111131,0
+JNK.US,D,20130327,000000,78.7407,78.8873,78.7407,78.8636,1376592.4128198,0
+JNK.US,D,20130328,000000,78.7407,78.9774,78.7407,78.9774,2023621.3815112,0
+JNK.US,D,20130401,000000,78.9012,79.1201,78.8279,79.0655,2760651.884362,0
+JNK.US,D,20130402,000000,79.0815,79.1795,78.9566,79.0071,2749837.5234536,0
+JNK.US,D,20130403,000000,79.0091,79.0655,78.9012,79.0091,2028690.2976419,0
+JNK.US,D,20130404,000000,79.0597,79.1795,78.8388,78.8586,11355861.505606,0
+JNK.US,D,20130405,000000,78.6941,78.9774,78.6763,78.9774,3707361.8390143,0
+JNK.US,D,20130408,000000,78.9596,79.0269,78.8477,79.0269,7368565.2391672,0
+JNK.US,D,20130409,000000,79.1081,79.2052,78.9923,79.1359,2670832.1041674,0
+JNK.US,D,20130410,000000,79.1567,79.533,79.1567,79.533,2749396.2652167,0
+JNK.US,D,20130411,000000,79.536,79.5667,79.4399,79.5003,1435447.3758699,0
+JNK.US,D,20130412,000000,79.5003,79.5806,79.3755,79.5806,1342090.4615706,0
+JNK.US,D,20130415,000000,79.4399,79.4845,79.1597,79.1597,2347524.1125206,0
+JNK.US,D,20130416,000000,79.3162,79.63,79.2804,79.6043,2264851.3021215,0
+JNK.US,D,20130417,000000,79.4845,79.4845,79.2398,79.4369,1558394.8453907,0
+JNK.US,D,20130418,000000,79.3983,79.4399,79.2646,79.2804,2254676.1093228,0
+JNK.US,D,20130419,000000,79.3548,79.3953,79.2616,79.3755,1464414.9188896,0
+JNK.US,D,20130422,000000,79.5003,79.7142,79.4191,79.63,2012211.2714958,0
+JNK.US,D,20130423,000000,79.646,79.8787,79.63,79.8787,1667650.1828929,0
+JNK.US,D,20130424,000000,79.8371,80.0767,79.8371,80.037,2155408.1521889,0
+JNK.US,D,20130425,000000,79.9984,80.2689,79.9984,80.1431,2274040.9845331,0
+JNK.US,D,20130426,000000,80.2123,80.2123,80.0767,80.1728,1600393.1379455,0
+JNK.US,D,20130429,000000,80.2689,80.3758,80.1728,80.358,1113127.9238432,0
+JNK.US,D,20130430,000000,80.4134,80.662,80.3758,80.6253,2176221.0006524,0
+JNK.US,D,20130501,000000,80.6224,80.7382,80.4728,80.4996,3161725.329357,0
+JNK.US,D,20130502,000000,80.6769,80.9116,80.6165,80.9116,2149701.0776927,0
+JNK.US,D,20130503,000000,81.0037,81.1868,80.8799,81.0037,1873615.7953459,0
+JNK.US,D,20130506,000000,80.9789,81.1284,80.9571,81.1284,1248301.3767325,0
+JNK.US,D,20130507,000000,81.1384,81.2503,81.0819,81.1067,1883635.4875303,0
+JNK.US,D,20130508,000000,81.1384,81.4057,81.1255,81.3939,1982042.1328197,0
+JNK.US,D,20130509,000000,81.281,81.3523,81.0611,81.1255,1946591.0219763,0
+JNK.US,D,20130510,000000,81.0185,81.1096,80.76,80.8146,2856835.0728147,0
+JNK.US,D,20130513,000000,80.8264,80.8601,80.5719,80.5907,3139501.8681774,0
+JNK.US,D,20130514,000000,80.6025,80.7382,80.4342,80.5907,2481981.6567374,0
+JNK.US,D,20130515,000000,80.4728,80.6393,80.4134,80.4728,1915867.5337074,0
+JNK.US,D,20130516,000000,80.4728,81.1284,80.4134,80.5234,2351326.8093629,0
+JNK.US,D,20130517,000000,80.6373,80.7304,80.5144,80.6511,1873810.6759861,0
+JNK.US,D,20130520,000000,80.7382,80.8056,80.5719,80.76,1276502.523867,0
+JNK.US,D,20130521,000000,80.7185,80.9145,80.7185,80.8512,1792303.1104505,0
+JNK.US,D,20130522,000000,80.7848,80.9789,80.3758,80.5234,2637396.4428453,0
+JNK.US,D,20130523,000000,80.2689,80.3382,80.037,80.2481,3575390.2851389,0
+JNK.US,D,20130524,000000,80.0074,80.153,79.9737,80.054,2763959.8065222,0
+JNK.US,D,20130528,000000,80.2609,80.3045,79.8063,79.8677,2884433.4026325,0
+JNK.US,D,20130529,000000,79.7044,79.7836,79.3646,79.643,5248508.233141,0
+JNK.US,D,20130530,000000,79.5439,79.8677,79.4281,79.7182,3306873.0359395,0
+JNK.US,D,20130531,000000,79.5726,79.6984,78.6635,78.7407,5387920.5923883,0
+JNK.US,D,20130603,000000,78.6615,78.8031,78.0663,78.6763,8208517.9635896,0
+JNK.US,D,20130604,000000,78.6575,79.229,78.4139,78.5575,2727592.8576448,0
+JNK.US,D,20130605,000000,78.3961,78.4792,77.7226,77.9534,5904188.6905591,0
+JNK.US,D,20130606,000000,77.7226,78.611,77.7028,78.5,7978043.8387212,0
+JNK.US,D,20130607,000000,78.7377,78.9804,78.3832,78.4852,4325551.5022058,0
+JNK.US,D,20130610,000000,78.5416,78.8279,78.4308,78.5179,4112974.0844092,0
+JNK.US,D,20130611,000000,77.9277,78.5595,77.793,78.0663,6057680.9236166,0
+JNK.US,D,20130612,000000,78.2109,78.3991,77.7504,77.8118,6267526.9832191,0
+JNK.US,D,20130613,000000,77.9099,78.7179,77.8474,78.6159,6190927.7844786,0
+JNK.US,D,20130614,000000,78.6575,78.8002,78.3357,78.4446,2436092.8195905,0
+JNK.US,D,20130617,000000,78.7377,78.9923,78.5595,78.6407,2189329.5004948,0
+JNK.US,D,20130618,000000,78.5932,78.8636,78.5387,78.8447,2756732.0571869,0
+JNK.US,D,20130619,000000,78.7754,79.0893,77.6622,77.8474,8380394.6101914,0
+JNK.US,D,20130620,000000,77.075,77.4602,76.7194,77.0185,7903157.1662272,0
+JNK.US,D,20130621,000000,77.0859,77.3097,76.2728,76.3421,11105647.890411,0
+JNK.US,D,20130624,000000,75.5577,76.3045,74.5367,75.4824,10771283.199236,0
+JNK.US,D,20130625,000000,75.9301,76.4451,75.8816,76.4303,4282930.1974491,0
+JNK.US,D,20130626,000000,76.5976,77.0294,76.559,76.8195,4315731.7393828,0
+JNK.US,D,20130627,000000,77.0859,77.6137,77.066,77.2958,4145986.6628909,0
+JNK.US,D,20130628,000000,78.2575,78.4228,77.7226,78.196,6303678.8565714,0
+JNK.US,D,20130701,000000,77.2958,77.4929,77.1473,77.3572,3227085.0648602,0
+JNK.US,D,20130702,000000,77.3156,77.5661,77.0086,77.1532,3500331.9561226,0
+JNK.US,D,20130703,000000,77.1393,77.4483,76.96,77.4483,1003750.4072867,0
+JNK.US,D,20130705,000000,76.9898,77.066,76.3649,76.4451,3575575.0683365,0
+JNK.US,D,20130708,000000,76.5976,77.4424,76.559,77.4226,3439375.7152899,0
+JNK.US,D,20130709,000000,77.7444,77.7444,77.2958,77.4048,3937235.1660544,0
+JNK.US,D,20130710,000000,77.4424,77.8573,77.4048,77.8098,5690967.0559317,0
+JNK.US,D,20130711,000000,78.3357,78.6913,78.3119,78.6743,5261749.0094801,0
+JNK.US,D,20130712,000000,78.6913,78.7348,78.3575,78.6913,6318769.484375,0
+JNK.US,D,20130715,000000,78.6913,79.0893,78.6575,79.0091,2056882.3570782,0
+JNK.US,D,20130716,000000,78.9566,79.1339,78.5823,78.816,2499834.9448067,0
+JNK.US,D,20130717,000000,79.018,79.3785,78.9308,79.3142,3974251.380484,0
+JNK.US,D,20130718,000000,79.4092,79.9272,79.2646,79.8489,7025111.8400057,0
+JNK.US,D,20130719,000000,79.8885,79.8885,79.6826,79.8093,1414529.5140045,0
+JNK.US,D,20130722,000000,79.8311,80.0718,79.7578,79.9926,2813870.4550135,0
+JNK.US,D,20130723,000000,80.0718,80.0718,79.737,79.7578,1193211.7499875,0
+JNK.US,D,20130724,000000,79.737,79.7578,79.0269,79.1854,3688509.9138826,0
+JNK.US,D,20130725,000000,78.8636,79.1616,78.8636,79.0507,3367216.362013,0
+JNK.US,D,20130726,000000,78.9695,79.1795,78.8536,79.1795,2552379.0062997,0
+JNK.US,D,20130729,000000,79.0507,79.1081,78.7497,78.8447,2740937.6376417,0
+JNK.US,D,20130730,000000,78.8536,79.2458,78.6853,78.7031,4381924.5138915,0
+JNK.US,D,20130731,000000,78.5496,79.0418,78.5288,78.9695,2477159.1182035,0
+JNK.US,D,20130801,000000,78.9308,79.1171,78.3991,78.4308,4279131.5395838,0
+JNK.US,D,20130802,000000,78.4575,78.9695,78.4575,78.8774,2336921.7979046,0
+JNK.US,D,20130805,000000,78.6526,78.816,78.4575,78.4575,1252398.9188956,0
+JNK.US,D,20130806,000000,78.4852,78.6189,78.2931,78.4139,1704406.8930505,0
+JNK.US,D,20130807,000000,78.3267,78.4228,78.2416,78.3011,2268103.688348,0
+JNK.US,D,20130808,000000,78.2575,78.4575,78.2416,78.4397,1621326.1459747,0
+JNK.US,D,20130809,000000,78.1158,78.4912,77.9673,78.4734,2256917.741556,0
+JNK.US,D,20130812,000000,78.4228,78.5823,78.3911,78.4397,1773699.5824041,0
+JNK.US,D,20130813,000000,78.4228,78.4734,78.2575,78.3446,2581581.8197293,0
+JNK.US,D,20130814,000000,78.3011,78.3446,78.196,78.2763,2209086.1564738,0
+JNK.US,D,20130815,000000,77.9761,78.1158,77.793,77.9277,3800163.3939767,0
+JNK.US,D,20130816,000000,77.9761,78.1158,77.5018,77.6622,4764718.5587442,0
+JNK.US,D,20130819,000000,77.583,77.7504,77.1126,77.1334,2981564.7409353,0
+JNK.US,D,20130820,000000,77.3682,77.8573,77.1393,77.781,3130115.2856374,0
+JNK.US,D,20130821,000000,77.583,77.7306,77.4117,77.4562,1474224.5842701,0
+JNK.US,D,20130822,000000,77.5563,77.9385,77.5563,77.9187,3005437.1144737,0
+JNK.US,D,20130823,000000,77.8573,78.1693,77.781,78.1108,2879222.1125627,0
+JNK.US,D,20130826,000000,78.1248,78.1693,77.9683,78.0386,2287059.6171373,0
+JNK.US,D,20130827,000000,77.8979,77.9385,77.6712,77.6979,2860785.1923174,0
+JNK.US,D,20130828,000000,77.7592,77.9841,77.6712,77.9841,1558998.6724517,0
+JNK.US,D,20130829,000000,77.781,78.2307,77.7592,78.1842,2053009.9878826,0
+JNK.US,D,20130830,000000,79.331,79.5726,79.1279,79.331,3425162.555239,0
+JNK.US,D,20130903,000000,78.4664,78.4664,77.9187,77.9187,2858446.6246364,0
+JNK.US,D,20130904,000000,78.0594,78.2485,77.9683,78.0386,4300141.2881759,0
+JNK.US,D,20130905,000000,77.9841,77.9999,77.7167,77.7385,2376538.1037757,0
+JNK.US,D,20130906,000000,78.1842,78.3179,77.8207,77.9683,2594919.5315163,0
+JNK.US,D,20130909,000000,78.0227,78.3605,78.0227,78.2485,2697032.9479443,0
+JNK.US,D,20130910,000000,78.2931,78.4308,78.2485,78.3991,3545194.8931123,0
+JNK.US,D,20130911,000000,78.3179,78.5179,78.2485,78.5179,1756024.0093228,0
+JNK.US,D,20130912,000000,78.4139,78.5,78.3832,78.4506,1581123.1786948,0
+JNK.US,D,20130913,000000,78.5179,78.5179,78.3357,78.4139,1831302.4625854,0
+JNK.US,D,20130916,000000,78.9863,78.9863,78.6793,78.7843,2742363.3965214,0
+JNK.US,D,20130917,000000,78.8536,79.0765,78.8536,79.018,2436250.3396935,0
+JNK.US,D,20130918,000000,78.8902,79.8885,78.8902,79.737,5064113.7870825,0
+JNK.US,D,20130919,000000,79.9103,79.9103,79.5023,79.5023,2264206.0755463,0
+JNK.US,D,20130920,000000,79.5528,79.5528,79.2914,79.3142,3299978.5022064,0
+JNK.US,D,20130923,000000,79.3785,79.4677,79.3142,79.4429,2507649.3555509,0
+JNK.US,D,20130924,000000,79.5023,79.5023,79.22,79.22,2354899.2845164,0
+JNK.US,D,20130925,000000,79.22,79.331,79.1003,79.1537,1629729.2376161,0
+JNK.US,D,20130926,000000,79.2398,79.3142,79.0577,79.1309,2240006.5448712,0
+JNK.US,D,20130927,000000,79.018,79.1765,78.9695,79.0418,2624546.4375306,0
+JNK.US,D,20130930,000000,79.9926,80.3292,79.9926,80.1173,2067490.7301597,0
+JNK.US,D,20131001,000000,78.8962,79.1359,78.8774,79.0843,2062991.3097855,0
+JNK.US,D,20131002,000000,79.0843,79.1597,78.9566,79.1597,1446785.7940437,0
+JNK.US,D,20131003,000000,79.2824,79.2973,79.0447,79.2478,1886707.1295363,0
+JNK.US,D,20131004,000000,79.2646,79.4944,79.1824,79.4944,2727981.6091808,0
+JNK.US,D,20131007,000000,79.2646,79.3864,79.2062,79.229,755818.81409477,0
+JNK.US,D,20131008,000000,79.4527,79.4944,79.2062,79.2478,2383261.9907308,0
+JNK.US,D,20131009,000000,79.4527,79.4527,79.2478,79.3191,1925357.1101609,0
+JNK.US,D,20131010,000000,79.4944,79.7232,79.4775,79.6658,1704914.7944078,0
+JNK.US,D,20131011,000000,79.7232,79.8371,79.646,79.7786,2368647.9622129,0
+JNK.US,D,20131014,000000,79.6904,79.94,79.6904,79.8569,675765.28027794,0
+JNK.US,D,20131015,000000,79.8371,79.8995,79.6242,79.8173,1532674.6398763,0
+JNK.US,D,20131016,000000,79.8816,80.2005,79.8816,80.0886,4553996.0411334,0
+JNK.US,D,20131017,000000,80.0658,80.4708,80.0658,80.4708,3252002.5236965,0
+JNK.US,D,20131018,000000,80.6025,80.7412,80.4966,80.7016,2721207.2350132,0
+JNK.US,D,20131021,000000,80.7016,80.7908,80.5481,80.6224,3555328.6863968,0
+JNK.US,D,20131022,000000,80.8086,80.9473,80.6838,80.8175,3666855.9484597,0
+JNK.US,D,20131023,000000,80.8344,81.0126,80.7016,80.9047,2144250.4782358,0
+JNK.US,D,20131024,000000,80.8571,81.0126,80.8175,80.874,1277014.4642014,0
+JNK.US,D,20131025,000000,80.874,81.0126,80.8571,80.9473,1404201.8498243,0
+JNK.US,D,20131028,000000,80.9917,81.1037,80.9264,81.0126,907669.20300316,0
+JNK.US,D,20131029,000000,81.1037,81.1255,80.9473,81.0789,1148879.9384728,0
+JNK.US,D,20131030,000000,81.1542,81.2048,80.8175,80.9047,1621928.9632914,0
+JNK.US,D,20131031,000000,81.7663,81.8385,81.6226,81.6841,2686872.9013094,0
+JNK.US,D,20131101,000000,80.9889,81.1522,80.8542,80.869,2242721.7471572,0
+JNK.US,D,20131104,000000,80.9443,81.077,80.9443,80.9889,1022077.2654088,0
+JNK.US,D,20131105,000000,80.9017,80.9443,80.762,80.762,1302681.1532705,0
+JNK.US,D,20131106,000000,80.8542,80.9671,80.8086,80.9205,2410736.122006,0
+JNK.US,D,20131107,000000,81.0126,81.1017,80.8878,81.077,2084886.6040841,0
+JNK.US,D,20131108,000000,80.7878,80.9889,80.7214,80.869,6559404.6656226,0
+JNK.US,D,20131111,000000,80.869,80.869,80.4432,80.5669,3267623.2672309,0
+JNK.US,D,20131112,000000,80.5392,80.5997,80.4074,80.4432,1897559.860726,0
+JNK.US,D,20131113,000000,80.3174,80.762,80.3174,80.7382,2012076.9755106,0
+JNK.US,D,20131114,000000,80.7878,80.8878,80.6373,80.869,2493063.5998719,0
+JNK.US,D,20131115,000000,80.869,81.077,80.7878,81.077,2455272.9116031,0
+JNK.US,D,20131118,000000,81.1225,81.1354,80.8542,80.9671,2907376.8114617,0
+JNK.US,D,20131119,000000,80.9443,81.0126,80.869,80.9205,1090158.2616635,0
+JNK.US,D,20131120,000000,81.0324,81.1017,80.7214,80.8542,1568923.4486766,0
+JNK.US,D,20131121,000000,80.8878,81.1017,80.8284,81.1017,1906292.1289927,0
+JNK.US,D,20131122,000000,81.1017,81.2028,80.9671,81.178,1422714.5008882,0
+JNK.US,D,20131125,000000,81.2503,81.3186,81.1017,81.3186,1819946.8787594,0
+JNK.US,D,20131126,000000,81.2998,81.3791,81.2265,81.3533,841540.04238209,0
+JNK.US,D,20131127,000000,81.4087,81.4335,81.2998,81.3533,1084991.4003405,0
+JNK.US,D,20131129,000000,81.8643,81.9296,81.7791,81.9296,807218.83535349,0
+JNK.US,D,20131202,000000,81.4909,81.5078,81.3028,81.3989,2078926.0837813,0
+JNK.US,D,20131203,000000,81.3028,81.4147,81.2641,81.3849,1134804.1036396,0
+JNK.US,D,20131204,000000,81.2285,81.3553,81.0383,81.1542,2310306.9589855,0
+JNK.US,D,20131205,000000,81.184,81.2641,81.0789,81.1255,3678508.3970948,0
+JNK.US,D,20131206,000000,81.3028,81.4573,81.2641,81.3849,1691138.8536167,0
+JNK.US,D,20131209,000000,81.5286,81.6712,81.4394,81.6464,2598675.7801231,0
+JNK.US,D,20131210,000000,81.6226,81.6712,81.5286,81.6028,1331957.6780304,0
+JNK.US,D,20131211,000000,81.6464,81.6841,81.3849,81.4573,2163524.4764636,0
+JNK.US,D,20131212,000000,81.4573,81.5078,81.3394,81.3989,2643166.1214849,0
+JNK.US,D,20131213,000000,81.4573,81.5514,81.3849,81.3989,2594437.8835095,0
+JNK.US,D,20131216,000000,81.4573,81.6712,81.4573,81.5514,2938255.8003449,0
+JNK.US,D,20131217,000000,81.5514,81.7435,81.5514,81.6841,2832052.9197079,0
+JNK.US,D,20131218,000000,81.6226,81.793,81.3849,81.6841,3298736.5167799,0
+JNK.US,D,20131219,000000,81.6226,81.6226,81.4573,81.578,2098806.9383028,0
+JNK.US,D,20131220,000000,81.6028,81.6712,81.4909,81.6464,3669078.395552,0
+JNK.US,D,20131223,000000,81.6226,81.8385,81.5078,81.7277,2064808.8494339,0
+JNK.US,D,20131224,000000,81.6841,81.793,81.6841,81.7791,864569.27947245,0
+JNK.US,D,20131226,000000,81.7435,81.8197,81.6841,81.8197,498760.14263475,0
+JNK.US,D,20131227,000000,81.8108,81.8356,81.7375,81.8108,847962.01580669,0
+JNK.US,D,20131230,000000,81.8811,81.8811,81.7761,81.8356,1162858.837858,0
+JNK.US,D,20131231,000000,81.8811,81.9772,81.8356,81.9396,1393082.5461526,0
+JNK.US,D,20140102,000000,82.0118,82.0118,81.7633,81.8811,2112107.2895527,0
+JNK.US,D,20140103,000000,81.9772,82.0515,81.9029,81.9426,1134505.2193419,0
+JNK.US,D,20140106,000000,82.099,82.1663,81.995,82.099,1629999.8490749,0
+JNK.US,D,20140107,000000,82.1445,82.199,82.099,82.1208,1651823.4515317,0
+JNK.US,D,20140108,000000,82.0515,82.1663,82.0515,82.099,2032836.3075289,0
+JNK.US,D,20140109,000000,82.2169,82.2317,82.0713,82.199,1638769.4778787,0
+JNK.US,D,20140110,000000,82.3852,82.4486,82.2733,82.4011,2199029.1037522,0
+JNK.US,D,20140113,000000,82.4892,82.5169,82.3198,82.3852,1848581.2061768,0
+JNK.US,D,20140114,000000,82.4486,82.5169,82.3198,82.4684,2251871.0397987,0
+JNK.US,D,20140115,000000,82.5367,82.6278,82.4684,82.6031,1829154.7365674,0
+JNK.US,D,20140116,000000,82.6278,82.6388,82.5487,82.6278,1317048.8041917,0
+JNK.US,D,20140117,000000,82.6566,82.7358,82.6031,82.6932,1384555.2559685,0
+JNK.US,D,20140121,000000,82.6932,82.7546,82.6388,82.717,945132.73413511,0
+JNK.US,D,20140122,000000,82.6932,82.7546,82.5487,82.6566,2227047.4871776,0
+JNK.US,D,20140123,000000,82.6566,82.6566,82.5367,82.6031,1578251.4660502,0
+JNK.US,D,20140124,000000,82.3852,82.4258,81.9574,81.995,3613529.3351736,0
+JNK.US,D,20140127,000000,82.2317,82.2496,81.9574,81.9574,3467064.9220901,0
+JNK.US,D,20140128,000000,82.099,82.5169,82.0515,82.4258,3061974.714472,0
+JNK.US,D,20140129,000000,82.299,82.3198,82.1663,82.2496,2766016.6555577,0
+JNK.US,D,20140130,000000,82.4011,82.5169,82.2733,82.4486,3466391.4226759,0
+JNK.US,D,20140131,000000,82.299,82.4892,82.2169,82.4011,4186863.129585,0
+JNK.US,D,20140203,000000,82.4655,82.4655,81.9504,82.0515,3543074.4301891,0
+JNK.US,D,20140204,000000,82.2109,82.3178,82.0317,82.0317,3045176.6091432,0
+JNK.US,D,20140205,000000,82.1633,82.1763,81.9891,82.0515,3320936.7538417,0
+JNK.US,D,20140206,000000,82.2268,82.3614,82.0951,82.3178,1410072.5028889,0
+JNK.US,D,20140207,000000,82.5625,82.6902,82.4229,82.6724,3701539.6536737,0
+JNK.US,D,20140210,000000,82.6902,82.7734,82.6001,82.6902,2538587.9193448,0
+JNK.US,D,20140211,000000,82.7328,82.9557,82.6902,82.9131,2930311.1325927,0
+JNK.US,D,20140212,000000,82.9794,82.9982,82.8012,82.8398,1099279.2814661,0
+JNK.US,D,20140213,000000,82.8645,83.0794,82.821,82.9982,1504614.8569367,0
+JNK.US,D,20140214,000000,83.0388,83.2062,82.9982,83.1418,994696.03060462,0
+JNK.US,D,20140218,000000,83.1418,83.33,83.124,83.2191,2973526.1669678,0
+JNK.US,D,20140219,000000,83.33,83.3964,83.124,83.1418,2414105.6385654,0
+JNK.US,D,20140220,000000,83.3053,83.4806,83.1597,83.3964,1940710.2714692,0
+JNK.US,D,20140221,000000,83.541,83.5885,83.4806,83.541,1073068.3402466,0
+JNK.US,D,20140224,000000,83.6617,83.8123,83.64,83.6796,1429075.8896578,0
+JNK.US,D,20140225,000000,83.8123,83.9381,83.33,83.8638,2787976.5734883,0
+JNK.US,D,20140226,000000,83.9767,84.0055,83.8638,83.9381,1530608.7031425,0
+JNK.US,D,20140227,000000,84.0055,84.15,83.9767,84.1084,857607.09287456,0
+JNK.US,D,20140228,000000,84.15,84.3144,84.0371,84.3144,1278100.9490135,0
+JNK.US,D,20140303,000000,84.0391,84.1926,83.838,84.152,2120166.0584051,0
+JNK.US,D,20140304,000000,84.2768,84.3521,84.2332,84.3521,1521020.1717527,0
+JNK.US,D,20140305,000000,84.3679,84.3679,84.2094,84.3006,1841148.4787588,0
+JNK.US,D,20140306,000000,84.2768,84.3521,84.0896,84.0896,856808.38517349,0
+JNK.US,D,20140307,000000,84.0391,84.0896,83.7776,83.838,3755153.0343265,0
+JNK.US,D,20140310,000000,83.7984,83.8638,83.739,83.7984,1935806.9533954,0
+JNK.US,D,20140311,000000,83.8846,83.9381,83.7578,83.838,1256123.8654307,0
+JNK.US,D,20140312,000000,83.838,83.9222,83.7578,83.8638,1818886.6472978,0
+JNK.US,D,20140313,000000,83.9054,83.9222,83.5885,83.739,2898557.7051896,0
+JNK.US,D,20140314,000000,83.6617,83.7776,83.6172,83.6172,1372065.7293509,0
+JNK.US,D,20140317,000000,83.739,83.838,83.6985,83.6985,1373261.2665418,0
+JNK.US,D,20140318,000000,83.838,84.0253,83.7984,83.9549,1596234.0013834,0
+JNK.US,D,20140319,000000,84.0391,84.0679,83.5746,83.6796,3914525.0081469,0
+JNK.US,D,20140320,000000,83.7133,83.9549,83.6172,83.9549,1644541.1760069,0
+JNK.US,D,20140321,000000,83.9787,84.0391,83.8153,83.8846,1645437.8289001,0
+JNK.US,D,20140324,000000,84.0679,84.0896,83.9054,84.0679,1467542.0968292,0
+JNK.US,D,20140325,000000,84.1104,84.1926,84.0679,84.1104,1224426.9837056,0
+JNK.US,D,20140326,000000,84.1926,84.2768,84.0391,84.0391,1669065.8443302,0
+JNK.US,D,20140327,000000,84.152,84.152,83.9787,84.0896,1423293.0843429,0
+JNK.US,D,20140328,000000,84.1926,84.257,84.1104,84.1926,865802.17720066,0
+JNK.US,D,20140331,000000,84.3184,84.3521,84.257,84.3006,1175284.750588,0
+JNK.US,D,20140401,000000,84.3471,84.3807,84.2946,84.3303,3237993.3319838,0
+JNK.US,D,20140402,000000,84.3303,84.3807,84.2946,84.3303,1286316.2282245,0
+JNK.US,D,20140403,000000,84.4035,84.4431,84.3303,84.3471,1004993.4024574,0
+JNK.US,D,20140404,000000,84.5234,84.5709,84.4431,84.4749,2727700.9002795,0
+JNK.US,D,20140407,000000,84.4581,84.5234,84.3807,84.3807,1596741.9027406,0
+JNK.US,D,20140408,000000,84.4431,84.5709,84.3659,84.5709,2116848.0388024,0
+JNK.US,D,20140409,000000,84.5937,84.7046,84.4581,84.659,2042942.8377186,0
+JNK.US,D,20140410,000000,84.7274,84.7274,84.4431,84.4431,2182540.9899079,0
+JNK.US,D,20140411,000000,84.3659,84.4213,84.1084,84.148,6621813.9284298,0
+JNK.US,D,20140414,000000,84.2718,84.5462,84.2718,84.4749,2914777.2270637,0
+JNK.US,D,20140415,000000,84.5234,84.6164,84.3807,84.5234,4022300.0605799,0
+JNK.US,D,20140416,000000,84.6818,84.6818,84.4976,84.6412,1550298.716001,0
+JNK.US,D,20140417,000000,84.4581,84.6164,84.4581,84.4749,1163941.2836931,0
+JNK.US,D,20140421,000000,84.5234,84.6412,84.4976,84.5234,1229606.9717038,0
+JNK.US,D,20140422,000000,84.6164,84.6412,84.4976,84.5937,2292893.9194089,0
+JNK.US,D,20140423,000000,84.6412,84.659,84.5462,84.6164,1883583.9905736,0
+JNK.US,D,20140424,000000,84.6412,84.659,84.4581,84.5709,2619129.1596339,0
+JNK.US,D,20140425,000000,84.6164,84.6818,84.5234,84.5937,1444486.6063883,0
+JNK.US,D,20140428,000000,84.6412,84.7274,84.5709,84.7274,1295127.2565426,0
+JNK.US,D,20140429,000000,84.7719,84.7719,84.659,84.7046,1225112.6000508,0
+JNK.US,D,20140430,000000,84.6818,84.8621,84.6818,84.7719,1879846.9271075,0
+JNK.US,D,20140501,000000,84.8769,84.8769,84.7215,84.8175,2630004.1051973,0
+JNK.US,D,20140502,000000,84.7819,84.9146,84.7631,84.8948,1230036.1130097,0
+JNK.US,D,20140505,000000,84.8591,84.9472,84.7631,84.7819,2303055.9855324,0
+JNK.US,D,20140506,000000,84.8769,84.9631,84.8403,84.9334,786890.66412961,0
+JNK.US,D,20140507,000000,85.0046,85.0512,84.8948,85.0046,643597.85773277,0
+JNK.US,D,20140508,000000,85.0046,85.1008,84.8948,84.9334,1358868.3720145,0
+JNK.US,D,20140509,000000,85.0512,85.1008,84.9472,85.0314,936646.84346525,0
+JNK.US,D,20140512,000000,85.1225,85.1889,84.982,85.1889,3452459.9812705,0
+JNK.US,D,20140513,000000,85.1889,85.2978,85.1721,85.2315,1487083.677283,0
+JNK.US,D,20140514,000000,85.2978,85.3186,85.1721,85.276,712481.60066552,0
+JNK.US,D,20140515,000000,85.3394,85.3394,85.1721,85.2127,927516.73596444,0
+JNK.US,D,20140516,000000,85.2315,85.3394,85.1721,85.3394,1270396.6003925,0
+JNK.US,D,20140519,000000,85.3186,85.4098,85.276,85.3572,1784630.0639012,0
+JNK.US,D,20140520,000000,85.374,85.388,85.276,85.3186,1217829.3147817,0
+JNK.US,D,20140521,000000,85.2978,85.374,85.1889,85.3394,2447069.7493231,0
+JNK.US,D,20140522,000000,85.2523,85.374,85.2315,85.2523,1768520.6041503,0
+JNK.US,D,20140523,000000,85.2978,85.388,85.276,85.3572,1145868.8811219,0
+JNK.US,D,20140527,000000,85.4098,85.4246,85.2978,85.374,1516019.9182309,0
+JNK.US,D,20140528,000000,85.4098,85.4652,85.3572,85.3572,779141.88676163,0
+JNK.US,D,20140529,000000,85.5068,85.5068,85.388,85.486,608337.58855247,0
+JNK.US,D,20140530,000000,85.5435,85.5701,85.4652,85.5247,1907209.9865152,0
+JNK.US,D,20140602,000000,85.6147,85.6147,85.4335,85.4711,2708348.1420003,0
+JNK.US,D,20140603,000000,85.4513,85.5305,85.4147,85.4335,1440500.1360927,0
+JNK.US,D,20140604,000000,85.4711,85.5098,85.3939,85.4949,2056544.0927547,0
+JNK.US,D,20140605,000000,85.5098,85.688,85.4711,85.688,2555075.0234449,0
+JNK.US,D,20140606,000000,85.7316,85.898,85.7316,85.8752,3004294.0839836,0
+JNK.US,D,20140609,000000,85.9168,86.0178,85.799,85.9545,807700.48336034,0
+JNK.US,D,20140610,000000,85.9733,86.0178,85.8752,86.0178,1618495.8328443,0
+JNK.US,D,20140611,000000,85.999,85.999,85.9168,85.9357,1157043.7207271,0
+JNK.US,D,20140612,000000,85.9357,85.9733,85.9357,85.9357,679129.74811611,0
+JNK.US,D,20140613,000000,85.9545,86.0723,85.9357,86.0723,863702.91890668,0
+JNK.US,D,20140616,000000,85.999,86.3297,85.999,86.0584,1140725.2439167,0
+JNK.US,D,20140617,000000,86.0723,86.0723,85.999,86.0584,1035449.3085003,0
+JNK.US,D,20140618,000000,85.999,86.3704,85.999,86.3486,2240782.0284546,0
+JNK.US,D,20140619,000000,86.3297,86.3297,86.201,86.3041,1071051.8809811,0
+JNK.US,D,20140620,000000,86.3486,86.4377,86.3041,86.4169,964450.15136559,0
+JNK.US,D,20140623,000000,86.4169,86.4992,86.3704,86.4585,813746.83192424,0
+JNK.US,D,20140624,000000,86.4585,86.5348,86.3892,86.4992,1538150.4829395,0
+JNK.US,D,20140625,000000,86.3704,86.519,86.3704,86.4169,961366.39242868,0
+JNK.US,D,20140626,000000,86.3892,86.4169,86.3041,86.3704,1533913.5960701,0
+JNK.US,D,20140627,000000,86.3297,86.3892,86.2833,86.3892,603503.9428318,0
+JNK.US,D,20140630,000000,86.3297,86.4585,86.2684,86.3486,3296955.3279244,0
+JNK.US,D,20140701,000000,86.4466,86.5248,86.3981,86.4229,1494160.9747253,0
+JNK.US,D,20140702,000000,86.4229,86.504,86.3981,86.4229,1715466.6218114,0
+JNK.US,D,20140703,000000,86.4466,86.4466,86.3099,86.4466,762306.42089557,0
+JNK.US,D,20140707,000000,86.4229,86.4872,86.3367,86.3565,1067518.7858533,0
+JNK.US,D,20140708,000000,86.4229,86.4872,86.3367,86.3367,1252994.6680026,0
+JNK.US,D,20140709,000000,86.3793,86.4466,86.2743,86.3099,2281649.4074504,0
+JNK.US,D,20140710,000000,86.2515,86.2515,85.9575,85.9763,3544759.6933409,0
+JNK.US,D,20140711,000000,86.0416,86.1129,85.9763,86.0416,1314061.9807027,0
+JNK.US,D,20140714,000000,86.1129,86.1584,86.0743,86.0911,872935.01057666,0
+JNK.US,D,20140715,000000,86.0584,86.1584,85.9575,86.0208,1227240.1311838,0
+JNK.US,D,20140716,000000,86.0416,86.0584,85.8227,85.8782,1596258.2352453,0
+JNK.US,D,20140717,000000,85.7782,85.8227,85.2374,85.2374,3478648.7081164,0
+JNK.US,D,20140718,000000,85.4513,85.6633,85.3632,85.5117,1566717.1574922,0
+JNK.US,D,20140721,000000,85.5117,85.5791,85.3444,85.4147,2376593.6397094,0
+JNK.US,D,20140722,000000,85.4513,85.6177,85.4147,85.5325,1495854.3158311,0
+JNK.US,D,20140723,000000,85.5553,85.8386,85.5553,85.8227,1925438.8994451,0
+JNK.US,D,20140724,000000,85.8386,85.9029,85.7782,85.8386,2543185.2849111,0
+JNK.US,D,20140725,000000,85.8386,85.8514,85.5791,85.5999,1420181.0525671,0
+JNK.US,D,20140728,000000,85.6425,85.6633,85.4365,85.4979,2203833.4668896,0
+JNK.US,D,20140729,000000,85.5325,85.6633,85.4365,85.4513,2111771.0447177,0
+JNK.US,D,20140730,000000,85.5325,85.5325,84.8403,85.1265,3930844.4947016,0
+JNK.US,D,20140731,000000,84.7433,84.7631,84.3055,84.3055,5999426.7583946,0
+JNK.US,D,20140801,000000,84.3976,84.4402,83.6796,84.1193,6311762.8690301,0
+JNK.US,D,20140804,000000,84.05,84.7304,84.05,84.6848,3612754.8613344,0
+JNK.US,D,20140805,000000,84.661,84.6848,84.3273,84.5264,3015609.2780395,0
+JNK.US,D,20140806,000000,84.3976,84.7521,84.3778,84.6848,2911171.43035,0
+JNK.US,D,20140807,000000,84.7719,84.8651,84.6194,84.6442,2214074.2930645,0
+JNK.US,D,20140808,000000,84.6442,85.1374,84.5966,84.975,2750193.9631736,0
+JNK.US,D,20140811,000000,85.2265,85.4652,84.975,85.4098,2756507.8939635,0
+JNK.US,D,20140812,000000,85.486,85.5247,85.2731,85.4464,3551309.9042852,0
+JNK.US,D,20140813,000000,85.6127,85.7722,85.5701,85.7286,1777436.6458702,0
+JNK.US,D,20140814,000000,85.8148,86.0178,85.7722,85.9515,2474678.1765834,0
+JNK.US,D,20140815,000000,85.9961,86.201,85.896,86.0178,3816955.44084,0
+JNK.US,D,20140818,000000,86.1308,86.3041,86.0356,86.2843,2274515.5643301,0
+JNK.US,D,20140819,000000,86.2843,86.3515,86.2456,86.3515,2440113.6211907,0
+JNK.US,D,20140820,000000,86.3515,86.3922,86.2268,86.3515,1117954.5013541,0
+JNK.US,D,20140821,000000,86.3317,86.4407,86.3317,86.3317,1059736.6869251,0
+JNK.US,D,20140822,000000,86.3733,86.3922,86.1308,86.1743,969423.14179265,0
+JNK.US,D,20140825,000000,86.2843,86.4615,86.201,86.4615,1414612.313033,0
+JNK.US,D,20140826,000000,86.4813,86.5774,86.4407,86.519,1088601.2360313,0
+JNK.US,D,20140827,000000,86.5408,86.5635,86.4407,86.4407,710907.4093811,0
+JNK.US,D,20140828,000000,86.3515,86.4615,86.3041,86.4169,1055514.9462194,0
+JNK.US,D,20140829,000000,86.4169,86.4813,86.3515,86.4169,1354467.9065767,0
+JNK.US,D,20140902,000000,86.517,86.5892,86.412,86.5348,1795951.3164226,0
+JNK.US,D,20140903,000000,86.4734,86.5586,86.2773,86.2773,2253749.1641021,0
+JNK.US,D,20140904,000000,86.2773,86.4328,85.9257,85.9851,4972828.8679823,0
+JNK.US,D,20140905,000000,85.9445,86.1218,85.8435,85.9079,3872940.7107341,0
+JNK.US,D,20140908,000000,85.9079,85.9633,85.7584,85.8287,1018770.3529928,0
+JNK.US,D,20140909,000000,85.7841,85.8287,85.3632,85.3968,4731042.5782908,0
+JNK.US,D,20140910,000000,85.3632,85.4147,85.2582,85.3632,2495269.8910562,0
+JNK.US,D,20140911,000000,85.3632,85.3632,85.1483,85.279,1607404.8020116,0
+JNK.US,D,20140912,000000,85.1919,85.3038,85.1037,85.2127,1607434.0845949,0
+JNK.US,D,20140915,000000,85.2374,85.3038,84.9848,85.08,2999363.502815,0
+JNK.US,D,20140916,000000,84.9146,85.3236,84.8918,85.1245,2344026.3584416,0
+JNK.US,D,20140917,000000,85.1751,85.4147,85.1245,85.279,2064000.0442904,0
+JNK.US,D,20140918,000000,85.3968,85.4394,85.3444,85.3444,1692448.4919078,0
+JNK.US,D,20140919,000000,85.3968,85.5573,85.3968,85.4771,1771477.1353118,0
+JNK.US,D,20140922,000000,85.5811,85.5811,85.3632,85.3632,2000122.613345,0
+JNK.US,D,20140923,000000,85.2127,85.3444,84.9472,84.966,2430818.9253773,0
+JNK.US,D,20140924,000000,84.9334,85.0314,84.6254,84.6472,2969912.2923,0
+JNK.US,D,20140925,000000,84.5353,84.6254,84.0807,84.2282,3893426.4020608,0
+JNK.US,D,20140926,000000,83.8668,84.2282,83.5717,84.1253,4909548.1958881,0
+JNK.US,D,20140929,000000,83.6796,83.9638,83.5548,83.8866,4333328.5524126,0
+JNK.US,D,20140930,000000,84.1649,84.3303,83.9638,84.3144,3476597.9175464,0
+JNK.US,D,20141001,000000,84.4085,84.6086,84.2064,84.4887,3617708.6666208,0
+JNK.US,D,20141002,000000,84.4085,84.6086,84.2332,84.4887,3010891.7529075,0
+JNK.US,D,20141003,000000,84.7977,84.9948,84.6531,84.8463,2710950.2529304,0
+JNK.US,D,20141006,000000,84.9552,85.1107,84.8463,84.8997,2822147.3286237,0
+JNK.US,D,20141007,000000,84.8195,84.8997,84.6086,84.6333,3300863.0381686,0
+JNK.US,D,20141008,000000,84.5402,84.9225,84.4689,84.8829,3994397.797743,0
+JNK.US,D,20141009,000000,84.8829,84.8997,83.9935,84.0173,3126492.3232714,0
+JNK.US,D,20141010,000000,83.8182,83.9688,83.2092,83.227,9361665.0812593,0
+JNK.US,D,20141013,000000,83.2517,83.5717,82.9259,82.9923,4170592.1107542,0
+JNK.US,D,20141014,000000,83.126,83.4508,82.9923,83.1656,4773765.8672165,0
+JNK.US,D,20141015,000000,82.9259,83.1656,82.0683,83.0359,6209282.9154397,0
+JNK.US,D,20141016,000000,82.5308,83.5915,82.5091,83.5717,4880622.0523828,0
+JNK.US,D,20141017,000000,84.0619,84.5402,83.8886,84.3332,6499133.0313909,0
+JNK.US,D,20141020,000000,84.3164,85.1107,84.2332,85.0918,5176932.51204,0
+JNK.US,D,20141021,000000,85.3345,85.4652,85.0918,85.4464,4706406.8381,0
+JNK.US,D,20141022,000000,85.486,85.5068,84.8463,84.8621,4820528.1331389,0
+JNK.US,D,20141023,000000,85.2206,85.4464,84.9225,84.9225,5015254.2823546,0
+JNK.US,D,20141024,000000,84.9384,85.3127,84.8829,85.2671,2224670.5492151,0
+JNK.US,D,20141027,000000,85.0661,85.2206,84.9225,84.972,2648197.6770785,0
+JNK.US,D,20141028,000000,85.1829,85.1829,84.9384,84.972,3338182.1758729,0
+JNK.US,D,20141029,000000,85.1325,85.1592,84.8997,85.1325,3338688.0577418,0
+JNK.US,D,20141030,000000,85.0918,85.2017,84.972,85.0918,1850835.9650852,0
+JNK.US,D,20141031,000000,85.2453,85.3542,85.0918,85.0918,2702554.2294987,0
+JNK.US,D,20141103,000000,85.2642,85.3533,85.1097,85.2642,3472717.4703968,0
+JNK.US,D,20141104,000000,85.1325,85.2642,84.9364,84.972,3668293.8242704,0
+JNK.US,D,20141105,000000,85.1563,85.1563,84.8145,84.8948,3064057.8168581,0
+JNK.US,D,20141106,000000,84.8403,85.0889,84.8403,85.0631,2175046.6680907,0
+JNK.US,D,20141107,000000,85.0166,85.1097,84.9364,85.1097,2190967.305667,0
+JNK.US,D,20141110,000000,85.1563,85.1799,85.0631,85.1325,1000954.4254608,0
+JNK.US,D,20141111,000000,85.1988,85.3533,85.0631,85.3097,2390504.88623,0
+JNK.US,D,20141112,000000,85.2206,85.2642,85.0631,85.1563,3473178.9235187,0
+JNK.US,D,20141113,000000,85.0631,85.1988,84.6937,84.7155,4339234.546526,0
+JNK.US,D,20141114,000000,84.7799,84.8145,84.3807,84.4233,3666027.9581753,0
+JNK.US,D,20141117,000000,84.3273,84.5372,84.2887,84.2887,2783723.5307108,0
+JNK.US,D,20141118,000000,84.251,84.3807,84.1223,84.1223,4493123.6090734,0
+JNK.US,D,20141119,000000,84.0311,84.1025,83.7747,84.0311,3174679.3383294,0
+JNK.US,D,20141120,000000,83.8123,84.0084,83.7519,83.9817,1422104.6153617,0
+JNK.US,D,20141121,000000,84.3144,84.5818,84.2887,84.4461,2538387.9899834,0
+JNK.US,D,20141124,000000,84.4639,84.6026,84.4233,84.4639,2159669.2729204,0
+JNK.US,D,20141125,000000,84.5085,84.6026,84.4055,84.6026,2178322.2784349,0
+JNK.US,D,20141126,000000,84.6026,84.7403,84.5818,84.6937,1284909.6544854,0
+JNK.US,D,20141128,000000,84.4055,84.4055,83.8123,83.8322,1979915.611431,0
+JNK.US,D,20141201,000000,83.7053,83.8728,83.126,83.1973,7282732.9390125,0
+JNK.US,D,20141202,000000,83.2092,83.4756,83.1468,83.4538,4164230.7219846,0
+JNK.US,D,20141203,000000,83.4538,83.541,83.2913,83.4538,3003457.0060011,0
+JNK.US,D,20141204,000000,83.4092,83.4538,83.229,83.3647,3097521.7510191,0
+JNK.US,D,20141205,000000,83.3874,83.3874,83.126,83.2735,1875262.6882164,0
+JNK.US,D,20141208,000000,83.0101,83.2092,82.6536,82.7626,2069231.5292452,0
+JNK.US,D,20141209,000000,82.0831,82.5971,82.0594,82.5427,6001796.6281474,0
+JNK.US,D,20141210,000000,82.2525,82.3466,81.3245,81.5454,5632524.0685351,0
+JNK.US,D,20141211,000000,81.5722,81.7088,80.6025,81.0463,6042637.7537928,0
+JNK.US,D,20141212,000000,80.2559,80.7759,80.054,80.0975,5410850.8745423,0
+JNK.US,D,20141215,000000,80.3174,80.4659,79.3835,80.3174,8391197.863913,0
+JNK.US,D,20141216,000000,79.6904,80.4432,79.2944,79.7261,7435226.5350076,0
+JNK.US,D,20141217,000000,80.0312,81.5722,79.9133,81.2473,7376014.1224932,0
+JNK.US,D,20141218,000000,82.6358,82.8269,81.2473,81.8108,5870873.1888026,0
+JNK.US,D,20141219,000000,82.1545,82.7626,82.0426,82.7626,4721896.314882,0
+JNK.US,D,20141222,000000,82.8269,82.8269,82.302,82.6536,3698582.1127679,0
+JNK.US,D,20141223,000000,82.7833,82.9735,82.5427,82.9239,3502348.4153881,0
+JNK.US,D,20141224,000000,82.9071,83.2092,82.7833,83.1468,1096792.2813804,0
+JNK.US,D,20141226,000000,83.2092,83.3647,82.8091,82.9071,823252.56428574,0
+JNK.US,D,20141229,000000,83.0012,83.118,82.7486,83.0012,2462517.8265908,0
+JNK.US,D,20141230,000000,82.8398,83.0636,82.6872,82.9379,1937264.0143469,0
+JNK.US,D,20141231,000000,82.818,82.9379,82.5337,82.5625,1812137.5167365,0
+JNK.US,D,20150102,000000,82.7982,82.8645,82.5109,82.711,1747796.6131807,0
+JNK.US,D,20150105,000000,82.312,82.3951,82.0089,82.1357,6996690.5686248,0
+JNK.US,D,20150106,000000,81.9128,82.1633,81.686,81.7543,4968113.3623388,0
+JNK.US,D,20150107,000000,82.2852,82.4209,82.0485,82.202,4158436.8094829,0
+JNK.US,D,20150108,000000,82.6338,82.9131,82.202,82.7486,3618152.9540904,0
+JNK.US,D,20150109,000000,82.9586,83.3083,82.6338,83.2062,5114253.6475183,0
+JNK.US,D,20150112,000000,83.2429,83.2429,82.8645,83.118,4157320.0323433,0
+JNK.US,D,20150113,000000,83.0448,83.3795,82.6872,83.0448,3648044.4130979,0
+JNK.US,D,20150114,000000,82.5625,82.8923,82.4625,82.8398,3225289.7395853,0
+JNK.US,D,20150115,000000,82.6417,82.9794,82.3555,82.3822,3804481.060386,0
+JNK.US,D,20150116,000000,82.3822,82.7486,82.3822,82.6061,4130878.8694352,0
+JNK.US,D,20150120,000000,82.6417,82.7982,82.4209,82.6061,3172100.4515171,0
+JNK.US,D,20150121,000000,82.6417,82.9586,82.4447,82.9379,2612221.4992255,0
+JNK.US,D,20150122,000000,83.0884,83.1032,82.818,83.0448,3121789.9443031,0
+JNK.US,D,20150123,000000,83.1032,83.2191,82.9379,83.0636,3339109.1210936,0
+JNK.US,D,20150126,000000,83.2062,83.5548,83.025,83.5548,5036979.9396194,0
+JNK.US,D,20150127,000000,83.1597,83.5152,83.0448,83.442,4550612.3881545,0
+JNK.US,D,20150128,000000,83.4904,83.5152,83.025,83.118,4166259.2981811,0
+JNK.US,D,20150129,000000,83.1389,83.5548,83.118,83.442,2917075.4049748,0
+JNK.US,D,20150130,000000,83.332,83.3984,83.1864,83.2657,2486712.3085447,0
+JNK.US,D,20150202,000000,83.4756,83.5776,83.1943,83.4538,1587238.1898676,0
+JNK.US,D,20150203,000000,83.5004,83.9817,83.4756,83.8549,3633263.7767789,0
+JNK.US,D,20150204,000000,83.8094,83.8549,83.6023,83.6261,2386845.5730711,0
+JNK.US,D,20150205,000000,83.7083,84.1649,83.7083,84.1253,4955769.238893,0
+JNK.US,D,20150206,000000,84.251,84.3303,84.1649,84.2916,3922251.5711414,0
+JNK.US,D,20150209,000000,84.3144,84.4085,84.1837,84.2006,2041788.7000419,0
+JNK.US,D,20150210,000000,84.3501,84.4719,84.2688,84.4283,3404766.7311503,0
+JNK.US,D,20150211,000000,84.3857,84.4719,84.2688,84.4521,1849971.6240079,0
+JNK.US,D,20150212,000000,84.4719,84.4947,84.3659,84.4947,2605258.3028834,0
+JNK.US,D,20150213,000000,84.568,84.7274,84.4283,84.7274,2300266.062172,0
+JNK.US,D,20150217,000000,84.769,84.8255,84.6392,84.6789,5261155.2798616,0
+JNK.US,D,20150218,000000,84.6561,84.9334,84.6136,84.8888,2897114.7806576,0
+JNK.US,D,20150219,000000,84.8255,84.8888,84.7274,84.8037,1317253.7822742,0
+JNK.US,D,20150220,000000,84.8522,84.966,84.6789,84.966,1861941.1323373,0
+JNK.US,D,20150223,000000,84.8888,85.08,84.8255,85.0542,770774.13616893,0
+JNK.US,D,20150224,000000,85.0314,85.2612,85.0076,85.2127,1550567.3079713,0
+JNK.US,D,20150225,000000,85.1483,85.3286,85.1483,85.2612,7265948.9701032,0
+JNK.US,D,20150226,000000,85.3286,85.486,85.3068,85.3712,2256990.4431419,0
+JNK.US,D,20150227,000000,85.3712,85.486,85.3504,85.4652,1795466.6391831,0
+JNK.US,D,20150302,000000,85.5227,85.59,85.3652,85.4434,1993692.5619664,0
+JNK.US,D,20150303,000000,85.3474,85.483,85.1889,85.1889,5400242.5014608,0
+JNK.US,D,20150304,000000,85.1701,85.1701,85.0028,85.0492,2943521.6166043,0
+JNK.US,D,20150305,000000,85.2097,85.2097,85.0284,85.1423,3043712.4799819,0
+JNK.US,D,20150306,000000,85.0028,85.0284,84.6502,84.6729,5934289.1666263,0
+JNK.US,D,20150309,000000,84.7799,84.8463,84.6056,84.6056,4390151.9100336,0
+JNK.US,D,20150310,000000,84.4035,84.562,84.1926,84.4035,6210042.2431151,0
+JNK.US,D,20150311,000000,84.562,84.6967,84.357,84.5372,3802234.3794316,0
+JNK.US,D,20150312,000000,84.6729,84.7601,84.6056,84.7403,2259810.6588298,0
+JNK.US,D,20150313,000000,84.4857,84.6056,84.2174,84.3421,2847448.4902747,0
+JNK.US,D,20150316,000000,84.357,84.4035,84.1778,84.1926,3059602.8252308,0
+JNK.US,D,20150317,000000,84.0708,84.1134,83.7014,83.7806,5279252.9260391,0
+JNK.US,D,20150318,000000,83.7598,84.5115,83.6172,84.5115,5316402.4267096,0
+JNK.US,D,20150319,000000,84.4639,84.562,83.8182,83.8668,4523419.9755249,0
+JNK.US,D,20150320,000000,84.1599,84.4857,84.0955,84.4639,3453525.2614533,0
+JNK.US,D,20150323,000000,84.4857,84.6314,84.4431,84.6056,2917165.272213,0
+JNK.US,D,20150324,000000,84.6729,84.7601,84.562,84.6729,3136035.4161702,0
+JNK.US,D,20150325,000000,84.6729,84.7601,84.4431,84.4857,3276389.866802,0
+JNK.US,D,20150326,000000,84.4639,84.6314,84.3421,84.5115,3852724.6211218,0
+JNK.US,D,20150327,000000,84.5115,84.6502,84.4431,84.4857,1538482.6887974,0
+JNK.US,D,20150330,000000,84.6967,84.8195,84.562,84.6967,2373622.9721284,0
+JNK.US,D,20150331,000000,84.6502,84.7977,84.562,84.6729,2661626.2658479,0
+JNK.US,D,20150401,000000,84.4035,84.4857,84.1926,84.4639,3811316.0192085,0
+JNK.US,D,20150402,000000,84.4431,84.5115,84.3758,84.5115,3123482.2756647,0
+JNK.US,D,20150406,000000,84.5115,84.7977,84.4035,84.7185,3037553.0400621,0
+JNK.US,D,20150407,000000,84.7977,85.0492,84.7185,84.9631,2278215.267259,0
+JNK.US,D,20150408,000000,85.0492,85.074,84.8463,85.0028,1935138.5027025,0
+JNK.US,D,20150409,000000,85.1196,85.1701,84.8859,84.9631,2666911.2672479,0
+JNK.US,D,20150410,000000,85.0284,85.0978,84.9472,85.0492,1285337.7860471,0
+JNK.US,D,20150413,000000,85.1196,85.2097,85.0028,85.0978,2384879.6010179,0
+JNK.US,D,20150414,000000,85.074,85.2315,84.9631,85.2097,2312338.5644148,0
+JNK.US,D,20150415,000000,85.3652,85.5038,85.279,85.4216,2735818.2342985,0
+JNK.US,D,20150416,000000,85.3038,85.385,85.2315,85.3474,1919124.9686551,0
+JNK.US,D,20150417,000000,85.2097,85.2315,85.074,85.074,2763931.5336832,0
+JNK.US,D,20150420,000000,85.3474,85.4216,85.2553,85.3474,1719292.5427714,0
+JNK.US,D,20150421,000000,85.4434,85.5227,85.385,85.385,2476792.581041,0
+JNK.US,D,20150422,000000,85.483,85.483,85.3652,85.3652,1462589.3012872,0
+JNK.US,D,20150423,000000,85.3474,85.4632,85.279,85.3474,1641180.7471457,0
+JNK.US,D,20150424,000000,85.4216,85.4632,85.3652,85.4434,2586103.454477,0
+JNK.US,D,20150427,000000,85.5435,85.59,85.4078,85.5038,2921519.2894153,0
+JNK.US,D,20150428,000000,85.4632,85.4632,85.3474,85.4434,3174670.2506311,0
+JNK.US,D,20150429,000000,85.1889,85.3474,85.1196,85.2553,3843972.1579702,0
+JNK.US,D,20150430,000000,85.2553,85.2553,85.0028,85.1423,5057509.0499488,0
+JNK.US,D,20150501,000000,85.276,85.385,85.2097,85.3444,1666350.6420443,0
+JNK.US,D,20150504,000000,85.4186,85.4632,85.3236,85.4048,2390077.7644126,0
+JNK.US,D,20150505,000000,85.4186,85.4186,85.1374,85.3444,6891886.1837729,0
+JNK.US,D,20150506,000000,85.3236,85.3632,84.9998,85.072,3996889.84655,0
+JNK.US,D,20150507,000000,84.975,85.2097,84.9582,84.9998,3181322.4457445,0
+JNK.US,D,20150508,000000,85.4048,85.6326,85.3236,85.5405,6389343.5391808,0
+JNK.US,D,20150511,000000,85.5653,85.5653,85.1374,85.1889,4483042.3224899,0
+JNK.US,D,20150512,000000,84.9443,85.276,84.9225,85.1651,5344730.8016195,0
+JNK.US,D,20150513,000000,85.2097,85.3444,84.9582,85.0235,5861726.9253939,0
+JNK.US,D,20150514,000000,85.3444,85.5197,85.2523,85.483,4727008.6500154,0
+JNK.US,D,20150515,000000,85.5405,85.59,85.3444,85.5653,3507400.1658666,0
+JNK.US,D,20150518,000000,85.385,85.483,85.3444,85.4048,1728391.3482005,0
+JNK.US,D,20150519,000000,85.3632,85.385,85.2097,85.2285,2921652.5756562,0
+JNK.US,D,20150520,000000,85.276,85.3236,85.1374,85.2285,2566434.6462478,0
+JNK.US,D,20150521,000000,85.2523,85.385,85.1651,85.3236,3268851.1162378,0
+JNK.US,D,20150522,000000,85.2523,85.4632,85.2523,85.4186,2113617.8669493,0
+JNK.US,D,20150526,000000,85.385,85.385,85.276,85.3008,2854774.1848022,0
+JNK.US,D,20150527,000000,85.385,85.5038,85.3632,85.5038,3029265.0592651,0
+JNK.US,D,20150528,000000,85.4048,85.4414,85.3236,85.4186,2867919.0354377,0
+JNK.US,D,20150529,000000,85.4186,85.5038,85.3444,85.5038,2834630.7967759,0
+JNK.US,D,20150601,000000,85.5305,85.5523,85.4147,85.4711,4025935.1398768,0
+JNK.US,D,20150602,000000,85.4335,85.4949,85.2642,85.3939,2468997.3554376,0
+JNK.US,D,20150603,000000,85.2157,85.3939,84.8492,84.9472,5713732.749773,0
+JNK.US,D,20150604,000000,84.8888,84.966,84.7433,84.7631,4955267.3960012,0
+JNK.US,D,20150605,000000,84.4431,84.6502,84.4035,84.562,3926590.4421799,0
+JNK.US,D,20150608,000000,84.6314,84.6967,84.4213,84.4639,5210244.9845637,0
+JNK.US,D,20150609,000000,84.4857,84.5372,84.2114,84.3402,5923419.2697841,0
+JNK.US,D,20150610,000000,84.3758,84.4639,84.3055,84.3402,4353385.1024335,0
+JNK.US,D,20150611,000000,84.4639,84.6056,84.4213,84.5372,3414790.4623116,0
+JNK.US,D,20150612,000000,84.3758,84.4857,84.3214,84.3214,5163216.1461596,0
+JNK.US,D,20150615,000000,84.1104,84.2114,83.8608,83.8826,8142800.7786222,0
+JNK.US,D,20150616,000000,83.9252,84.26,83.9252,84.2362,2993261.6183174,0
+JNK.US,D,20150617,000000,84.2362,84.3214,83.9054,84.1926,3450263.7875285,0
+JNK.US,D,20150618,000000,84.26,84.5115,84.26,84.4035,3939619.1722267,0
+JNK.US,D,20150619,000000,84.4035,84.562,84.3214,84.3402,3471325.0330774,0
+JNK.US,D,20150622,000000,84.6967,84.8195,84.6056,84.6729,2709232.6779626,0
+JNK.US,D,20150623,000000,84.6056,84.7185,84.562,84.6502,1275993.6127655,0
+JNK.US,D,20150624,000000,84.6056,84.6502,84.4431,84.4857,3035333.6222025,0
+JNK.US,D,20150625,000000,84.562,84.562,84.3214,84.357,4178908.3643902,0
+JNK.US,D,20150626,000000,84.2828,84.3214,84.0391,84.0896,4104710.3374742,0
+JNK.US,D,20150629,000000,83.8123,83.8322,83.4756,83.4756,6116320.8111417,0
+JNK.US,D,20150630,000000,83.7925,83.9054,83.6509,83.7489,3409598.3573825,0
+JNK.US,D,20150701,000000,83.9638,84.1084,83.8578,83.8796,3695671.0200976,0
+JNK.US,D,20150702,000000,84.0371,84.152,83.9876,84.0371,3014000.7554506,0
+JNK.US,D,20150706,000000,83.8578,84.0371,83.7281,83.8123,3334114.9260373,0
+JNK.US,D,20150707,000000,83.6231,83.8123,83.4706,83.7281,4761601.478247,0
+JNK.US,D,20150708,000000,83.5212,83.5578,83.2033,83.2033,2888756.1177631,0
+JNK.US,D,20150709,000000,83.4706,83.5746,83.4241,83.4241,2629277.0893379,0
+JNK.US,D,20150710,000000,83.8123,83.8578,83.4241,83.7925,6233463.2609741,0
+JNK.US,D,20150713,000000,83.8578,83.9638,83.6865,83.8796,4358340.9272083,0
+JNK.US,D,20150714,000000,83.8292,83.9024,83.7469,83.8578,2212455.6730332,0
+JNK.US,D,20150715,000000,83.8578,83.9638,83.7925,83.8796,2502876.2944851,0
+JNK.US,D,20150716,000000,83.9222,84.0649,83.9222,83.9638,2263592.1510429,0
+JNK.US,D,20150717,000000,83.9222,83.9638,83.6479,83.6707,3256448.4276255,0
+JNK.US,D,20150720,000000,83.6707,83.7053,83.4449,83.4944,5142855.6631197,0
+JNK.US,D,20150721,000000,83.3795,83.4449,83.2161,83.2161,2573070.6854532,0
+JNK.US,D,20150722,000000,82.9923,83.0794,82.7576,82.7784,6338115.1744444,0
+JNK.US,D,20150723,000000,82.7576,82.8517,82.7388,82.8239,2993088.9520507,0
+JNK.US,D,20150724,000000,82.8061,82.8239,82.5109,82.5367,2772281.1088794,0
+JNK.US,D,20150727,000000,82.3298,82.4625,82.1277,82.1743,6265288.3802188,0
+JNK.US,D,20150728,000000,82.2525,82.5109,82.1743,82.4625,8224380.0359995,0
+JNK.US,D,20150729,000000,82.6338,82.9923,82.5912,82.9735,3117234.9879953,0
+JNK.US,D,20150730,000000,82.9923,83.2161,82.9239,83.2033,4152007.7678486,0
+JNK.US,D,20150731,000000,83.2627,83.3053,83.0547,83.1557,3391187.6904878,0
+JNK.US,D,20150803,000000,83.1894,83.1894,82.9081,82.9081,2878618.2855016,0
+JNK.US,D,20150804,000000,82.9982,83.0636,82.9081,82.9319,4000013.9952569,0
+JNK.US,D,20150805,000000,83.0884,83.0884,82.8319,82.8833,3700756.0921364,0
+JNK.US,D,20150806,000000,82.8091,82.8319,82.5545,82.5545,4225844.3063234,0
+JNK.US,D,20150807,000000,82.3526,82.4684,82.199,82.2169,4320949.0879181,0
+JNK.US,D,20150810,000000,82.31,82.3793,82.199,82.3526,1867757.2592124,0
+JNK.US,D,20150811,000000,82.1575,82.2169,81.895,81.998,2613534.1667494,0
+JNK.US,D,20150812,000000,81.691,81.8465,81.4682,81.8267,4592857.0583061,0
+JNK.US,D,20150813,000000,81.7633,81.7989,81.6801,81.7633,3524774.8351618,0
+JNK.US,D,20150814,000000,81.7791,81.8267,81.691,81.8267,2004576.5952279,0
+JNK.US,D,20150817,000000,81.691,81.7989,81.6058,81.7167,2685107.8683618,0
+JNK.US,D,20150818,000000,81.7167,81.7167,81.5514,81.691,3405998.6191344,0
+JNK.US,D,20150819,000000,81.5048,81.6563,81.3879,81.485,5336139.8975477,0
+JNK.US,D,20150820,000000,81.2424,81.3186,81.0067,81.0522,3863835.8468395,0
+JNK.US,D,20150821,000000,80.9383,81.0522,80.7759,80.8116,6702390.5097677,0
+JNK.US,D,20150824,000000,79.2706,80.5323,78.8636,79.8816,7984015.4662107,0
+JNK.US,D,20150825,000000,80.8264,80.8967,80.1144,80.1144,5874180.1012187,0
+JNK.US,D,20150826,000000,80.4788,80.9571,80.3818,80.8967,4444632.6609965,0
+JNK.US,D,20150827,000000,81.1661,81.3879,81.0295,81.3671,6432942.2763705,0
+JNK.US,D,20150828,000000,81.2562,81.4236,81.1414,81.4008,3978703.3428785,0
+JNK.US,D,20150831,000000,81.2424,81.4682,80.9809,81.4464,3235419.4938927,0
+JNK.US,D,20150901,000000,80.9443,81.3553,80.9443,81.0869,2680796.260418,0
+JNK.US,D,20150902,000000,81.4394,81.5157,81.2285,81.5157,3330514.1780449,0
+JNK.US,D,20150903,000000,81.5404,81.686,81.4147,81.4988,3318939.4797169,0
+JNK.US,D,20150904,000000,81.3989,81.5404,81.3989,81.4147,2008563.0655235,0
+JNK.US,D,20150908,000000,81.7335,81.9484,81.686,81.9484,2515915.1219743,0
+JNK.US,D,20150909,000000,82.0772,82.0772,81.8385,81.8673,5203082.8686045,0
+JNK.US,D,20150910,000000,81.8673,82.0336,81.8197,82.0118,4312199.6539992,0
+JNK.US,D,20150911,000000,81.7761,82.0118,81.7543,81.9346,2968469.3677681,0
+JNK.US,D,20150914,000000,81.8673,81.9682,81.8197,81.9346,2761314.2765895,0
+JNK.US,D,20150915,000000,81.8385,81.9128,81.7761,81.8673,2148787.2591473,0
+JNK.US,D,20150916,000000,81.6464,81.7335,81.4988,81.594,3154240.0952381,0
+JNK.US,D,20150917,000000,81.4988,81.8673,81.4147,81.686,8882431.3729146,0
+JNK.US,D,20150918,000000,81.4771,81.5672,81.2671,81.2889,7199799.6145971,0
+JNK.US,D,20150921,000000,81.3989,81.4771,81.2889,81.3107,3669816.5185982,0
+JNK.US,D,20150922,000000,80.8204,81.3107,80.762,80.7878,3404660.7080042,0
+JNK.US,D,20150923,000000,80.8204,80.8601,80.6045,80.6253,2778036.6510996,0
+JNK.US,D,20150924,000000,80.3292,80.4134,80.1203,80.1609,5142955.6278004,0
+JNK.US,D,20150925,000000,80.2263,80.2718,79.8231,79.8657,5400696.8863728,0
+JNK.US,D,20150928,000000,79.5607,79.5607,78.7209,78.7209,6511947.6956568,0
+JNK.US,D,20150929,000000,78.5734,78.8873,78.511,78.6555,5314256.7201801,0
+JNK.US,D,20150930,000000,78.9477,79.024,78.6743,78.8873,4943212.0594105,0
+JNK.US,D,20151001,000000,78.9616,78.9616,78.5902,78.6437,4387747.7089764,0
+JNK.US,D,20151002,000000,78.2257,78.6159,78.0336,78.5496,6441214.1012596,0
+JNK.US,D,20151005,000000,78.8308,79.4509,78.8308,79.4281,12052839.49307,0
+JNK.US,D,20151006,000000,79.4281,79.7578,79.334,79.6716,8392677.1392381,0
+JNK.US,D,20151007,000000,80.1827,80.463,80.0312,80.4134,8688339.3430874,0
+JNK.US,D,20151008,000000,80.3292,80.7214,80.1827,80.7214,5654572.8439596,0
+JNK.US,D,20151009,000000,80.9264,81.1354,80.6709,80.7412,4803399.8414406,0
+JNK.US,D,20151012,000000,80.97,81.0493,80.5669,80.6491,2518049.7213171,0
+JNK.US,D,20151013,000000,80.6075,80.6491,80.4134,80.4897,5717853.5160538,0
+JNK.US,D,20151014,000000,80.5669,80.5907,80.4372,80.4897,3792921.5082217,0
+JNK.US,D,20151015,000000,80.5392,80.6709,80.4134,80.5392,8868815.9814591,0
+JNK.US,D,20151016,000000,80.6283,80.8848,80.6283,80.8848,2987169.8312623,0
+JNK.US,D,20151019,000000,80.8086,81.2096,80.7412,81.1868,4063515.8013416,0
+JNK.US,D,20151020,000000,80.9264,81.2344,80.9264,81.1868,5371598.0766009,0
+JNK.US,D,20151021,000000,81.2532,81.3394,80.9977,81.071,8614762.3088845,0
+JNK.US,D,20151022,000000,81.3394,81.3394,80.97,81.0493,5510702.4638522,0
+JNK.US,D,20151023,000000,81.3989,81.482,81.1868,81.3849,6752386.9865201,0
+JNK.US,D,20151026,000000,81.4652,81.4652,81.2096,81.2949,6084480.5457333,0
+JNK.US,D,20151027,000000,81.1354,81.1868,80.9977,81.071,4589322.9534341,0
+JNK.US,D,20151028,000000,81.0493,81.2532,80.8432,81.2532,6028084.3099297,0
+JNK.US,D,20151029,000000,81.0493,81.2096,81.0493,81.071,3062862.279667,0
+JNK.US,D,20151030,000000,81.0928,81.2096,80.9473,81.0928,7510200.045507,0
+JNK.US,D,20151102,000000,81.178,81.3305,81.0383,81.3305,3639468.65519,0
+JNK.US,D,20151103,000000,81.3533,81.4394,81.2503,81.3819,3657189.6667625,0
+JNK.US,D,20151104,000000,81.4394,81.4602,81.2503,81.2641,4262601.016481,0
+JNK.US,D,20151105,000000,81.2503,81.3305,81.0611,81.0611,3348213.9849882,0
+JNK.US,D,20151106,000000,80.8026,80.8571,80.5967,80.7105,4507088.3720391,0
+JNK.US,D,20151109,000000,80.5541,80.5808,80.3174,80.3382,7741450.663703,0
+JNK.US,D,20151110,000000,80.2153,80.3382,80.0134,80.1024,7789821.4522142,0
+JNK.US,D,20151111,000000,80.15,80.2153,79.8935,79.9153,1441287.7366071,0
+JNK.US,D,20151112,000000,79.6043,79.7638,79.3162,79.3162,11105590.334988,0
+JNK.US,D,20151113,000000,79.2062,79.3864,79.0923,79.1339,6677226.6733347,0
+JNK.US,D,20151116,000000,79.0447,79.431,78.9665,79.431,5114294.0372883,0
+JNK.US,D,20151117,000000,79.5241,79.6508,79.3162,79.3162,5718280.6378712,0
+JNK.US,D,20151118,000000,79.431,79.5806,79.3864,79.4835,4343637.0314523,0
+JNK.US,D,20151119,000000,79.4835,79.4835,78.9834,79.0032,6805366.2477845,0
+JNK.US,D,20151120,000000,78.9279,79.1141,78.7813,78.8091,5047608.5075859,0
+JNK.US,D,20151123,000000,78.8854,78.9042,78.6189,78.7348,2823583.184946,0
+JNK.US,D,20151124,000000,78.505,78.8358,78.4526,78.7813,3812202.5746593,0
+JNK.US,D,20151125,000000,78.8358,78.8854,78.7348,78.7813,3478498.2562232,0
+JNK.US,D,20151127,000000,78.8586,79.021,78.8358,79.021,1317982.8176221,0
+JNK.US,D,20151130,000000,79.0655,79.0655,78.8854,79.0032,3275351.8497139,0
+JNK.US,D,20151201,000000,78.6724,78.9834,78.6467,78.9477,6386589.9666134,0
+JNK.US,D,20151202,000000,78.9665,79.021,78.6883,78.6883,5789383.7986635,0
+JNK.US,D,20151203,000000,78.6883,78.7556,78.4308,78.5288,5132141.266892,0
+JNK.US,D,20151204,000000,78.4308,78.4912,78.2257,78.3941,4944756.9681118,0
+JNK.US,D,20151207,000000,78.196,78.196,77.8316,77.8534,5570137.0201014,0
+JNK.US,D,20151208,000000,77.3354,77.4226,76.8403,76.9512,15576926.692398,0
+JNK.US,D,20151209,000000,76.8828,77.3354,76.8828,77.1275,8372908.3663282,0
+JNK.US,D,20151210,000000,76.972,77.1691,76.7679,76.8195,4974610.0568379,0
+JNK.US,D,20151211,000000,76.2144,76.2589,74.5417,75.2815,15664368.524886,0
+JNK.US,D,20151214,000000,75.0724,75.2349,74.2267,74.6734,12413176.825821,0
+JNK.US,D,20151215,000000,75.4716,75.9885,75.3646,75.535,10035511.847464,0
+JNK.US,D,20151216,000000,75.839,76.2589,75.5607,76.1896,10599707.45642,0
+JNK.US,D,20151217,000000,76.3015,76.3015,75.2815,75.3409,9361976.082488,0
+JNK.US,D,20151218,000000,75.2597,75.3409,74.9368,75.0468,6287177.6160518,0
+JNK.US,D,20151221,000000,75.2597,75.3409,74.7853,74.9824,5759947.7343123,0
+JNK.US,D,20151222,000000,75.1121,75.6577,74.9368,75.6321,6053230.9807106,0
+JNK.US,D,20151223,000000,75.7875,76.147,75.7875,76.0083,6613227.063335,0
+JNK.US,D,20151224,000000,76.0807,76.3421,75.9757,76.1005,2832850.6176647,0
+JNK.US,D,20151228,000000,75.8112,75.939,75.6073,75.6577,3210520.2104529,0
+JNK.US,D,20151229,000000,75.9638,76.2589,75.839,76.1698,4847932.5920609,0
+JNK.US,D,20151230,000000,75.9885,76.2589,75.8925,76.1926,3560035.1043421,0
+JNK.US,D,20151231,000000,76.1698,76.4609,76.0559,76.1926,2083370.9779661,0
+JNK.US,D,20160104,000000,75.7211,75.839,75.4696,75.8112,6267249.3035506,0
+JNK.US,D,20160105,000000,75.8668,76.2174,75.741,75.9638,3968520.0721258,0
+JNK.US,D,20160106,000000,75.7211,75.9885,75.6043,75.8905,5308855.5981914,0
+JNK.US,D,20160107,000000,75.431,75.6301,75.3161,75.4924,5221667.2115101,0
+JNK.US,D,20160108,000000,75.7637,75.8668,75.2299,75.2299,9120451.316557,0
+JNK.US,D,20160111,000000,75.4498,75.6043,75.0666,75.1101,6906874.8274072,0
+JNK.US,D,20160112,000000,75.3409,75.5172,75.021,75.2933,4947179.3445655,0
+JNK.US,D,20160113,000000,75.2299,75.3409,74.1931,74.2862,8280404.6859194,0
+JNK.US,D,20160114,000000,74.2426,74.5733,73.9188,74.4823,7903236.9360229,0
+JNK.US,D,20160115,000000,73.1858,73.589,73.0739,73.5176,7993936.2034586,0
+JNK.US,D,20160119,000000,73.4443,73.5176,73.0284,73.1858,8004566.7909136,0
+JNK.US,D,20160120,000000,72.5332,72.9056,71.624,72.5589,11829833.436668,0
+JNK.US,D,20160121,000000,72.5985,73.1007,72.2263,72.8848,9969157.5138752,0
+JNK.US,D,20160122,000000,73.4443,74.1267,73.4443,74.0583,6501646.284827,0
+JNK.US,D,20160125,000000,73.7711,74.0801,73.3819,73.4205,6933135.2460948,0
+JNK.US,D,20160126,000000,73.5176,74.0801,73.4909,74.0583,6796390.6311538,0
+JNK.US,D,20160127,000000,73.987,74.2693,73.6682,73.8702,13191340.270406,0
+JNK.US,D,20160128,000000,74.306,74.4198,73.987,74.2178,5276283.2682024,0
+JNK.US,D,20160129,000000,74.3862,74.6812,74.306,74.612,6972711.1621961,0
+JNK.US,D,20160201,000000,74.4683,74.4683,73.9444,74.1357,5953765.1137038,0
+JNK.US,D,20160202,000000,73.7741,73.7929,73.4017,73.5236,3829720.6276378,0
+JNK.US,D,20160203,000000,73.6622,74.0188,73.1462,73.7929,7186278.1293567,0
+JNK.US,D,20160204,000000,73.7563,73.9444,73.5087,73.6176,4998448.0990718,0
+JNK.US,D,20160205,000000,73.5978,73.5978,72.861,72.9551,5509861.3468927,0
+JNK.US,D,20160208,000000,72.4421,72.4688,71.7251,72.0786,6468848.7818704,0
+JNK.US,D,20160209,000000,71.7786,72.1024,71.4171,71.7251,4948105.280042,0
+JNK.US,D,20160210,000000,72.1192,72.3233,71.5419,71.624,4974184.954509,0
+JNK.US,D,20160211,000000,71.014,71.3834,70.6288,71.1229,6124681.4935246,0
+JNK.US,D,20160212,000000,71.4062,72.349,71.2972,72.2717,9405290.0717995,0
+JNK.US,D,20160216,000000,72.5144,72.6639,72.3262,72.3946,4149093.6459456,0
+JNK.US,D,20160217,000000,72.7986,73.1442,72.7046,72.9333,6997777.0534369,0
+JNK.US,D,20160218,000000,73.0303,73.3443,72.9086,73.0066,3928173.7211626,0
+JNK.US,D,20160219,000000,72.6639,73.1442,72.5589,73.1442,2175974.6230556,0
+JNK.US,D,20160222,000000,73.4503,73.8514,73.4156,73.8514,4864528.7485398,0
+JNK.US,D,20160223,000000,73.685,73.8781,73.2829,73.7741,8487073.0803698,0
+JNK.US,D,20160224,000000,73.1908,73.9009,73.1036,73.8781,4025971.4906698,0
+JNK.US,D,20160225,000000,73.7929,74.2267,73.573,74.2079,5245280.0807765,0
+JNK.US,D,20160226,000000,74.4961,74.7427,74.3951,74.702,6771696.3257966,0
+JNK.US,D,20160229,000000,74.6784,75.6241,74.6784,75.5092,12717465.274791,0
+JNK.US,D,20160301,000000,75.6885,76.9393,75.4824,76.8611,15588609.433361,0
+JNK.US,D,20160302,000000,76.3955,76.4639,76.147,76.3451,7226330.6447435,0
+JNK.US,D,20160303,000000,76.3045,76.7561,75.9856,76.553,4644917.4523038,0
+JNK.US,D,20160304,000000,76.7194,77.1007,76.4213,76.8283,5036069.1503067,0
+JNK.US,D,20160307,000000,76.7819,76.965,76.6382,76.8739,4942835.4248057,0
+JNK.US,D,20160308,000000,76.6907,76.8611,76.3451,76.3451,9318190.5426122,0
+JNK.US,D,20160309,000000,76.6234,76.6234,76.2926,76.5273,3047948.357107,0
+JNK.US,D,20160310,000000,76.9393,77.1631,76.5778,77.075,5711972.7655467,0
+JNK.US,D,20160311,000000,77.7118,78.1366,77.7118,77.9841,6306825.2196518,0
+JNK.US,D,20160314,000000,77.9247,77.9683,77.481,77.8098,4317394.7881611,0
+JNK.US,D,20160315,000000,77.379,77.481,77.1205,77.3097,5121421.821943,0
+JNK.US,D,20160316,000000,77.0324,78.0772,76.9838,77.8573,5920364.7934304,0
+JNK.US,D,20160317,000000,78.0415,78.5644,77.8098,78.3862,8618177.2639352,0
+JNK.US,D,20160318,000000,78.5208,78.8586,78.4258,78.4664,5977996.9561949,0
+JNK.US,D,20160321,000000,78.5446,78.5872,78.2357,78.4446,4239439.5028939,0
+JNK.US,D,20160322,000000,78.3119,78.4367,78.1366,78.3357,5424106.7970452,0
+JNK.US,D,20160323,000000,78.2357,78.2584,77.9009,77.9247,5495851.1454358,0
+JNK.US,D,20160324,000000,77.3572,77.6355,77.2859,77.5741,3978514.520704,0
+JNK.US,D,20160328,000000,77.686,77.7366,77.1443,77.1849,4119905.9786797,0
+JNK.US,D,20160329,000000,77.0532,77.481,76.8283,77.4196,5535453.3148874,0
+JNK.US,D,20160330,000000,77.481,77.8237,77.481,77.686,5034014.3207597,0
+JNK.US,D,20160331,000000,77.6355,77.9683,77.5909,77.8019,6418652.3757566,0
+JNK.US,D,20160401,000000,77.583,78.0514,77.3126,77.9713,7906707.4270073,0
+JNK.US,D,20160404,000000,77.8653,78.0336,77.583,77.6712,5584520.8269305,0
+JNK.US,D,20160405,000000,77.2661,77.583,77.2205,77.3622,5207756.9747338,0
+JNK.US,D,20160406,000000,77.5385,77.9911,77.4454,77.9336,8403446.0616552,0
+JNK.US,D,20160407,000000,77.6979,77.892,77.4176,77.4602,5496374.1929568,0
+JNK.US,D,20160408,000000,77.9713,78.0336,77.8425,77.9683,4298157.1407263,0
+JNK.US,D,20160411,000000,78.0514,78.2991,78.0514,78.105,2315806.0261664,0
+JNK.US,D,20160412,000000,78.2713,78.6763,78.196,78.6021,4427631.5970735,0
+JNK.US,D,20160413,000000,78.9596,79.3458,78.8774,79.1567,4156158.8264569,0
+JNK.US,D,20160414,000000,79.1339,79.1795,79.0151,79.0873,3843288.5611135,0
+JNK.US,D,20160415,000000,78.9804,79.0418,78.8506,78.9408,3818145.9293097,0
+JNK.US,D,20160418,000000,78.6971,79.5053,78.6575,79.4845,3737814.7158244,0
+JNK.US,D,20160419,000000,79.6628,79.9321,79.5726,79.9083,3205774.4124819,0
+JNK.US,D,20160420,000000,80.0074,80.2867,79.7786,80.0767,4738782.2679605,0
+JNK.US,D,20160421,000000,80.1877,80.2589,79.7578,79.7945,5209896.6227977,0
+JNK.US,D,20160422,000000,79.8628,80.0767,79.7945,80.0342,4438797.3489806,0
+JNK.US,D,20160425,000000,79.9083,80.0342,79.7142,79.7578,3157336.9808502,0
+JNK.US,D,20160426,000000,80.0074,80.0767,79.8202,80.0767,3846724.7207934,0
+JNK.US,D,20160427,000000,80.15,80.6045,80.1233,80.5085,4175841.7711055,0
+JNK.US,D,20160428,000000,80.455,80.8234,80.4174,80.4818,4137728.9744214,0
+JNK.US,D,20160429,000000,80.455,80.7214,80.1877,80.6283,6148301.4310008,0
+JNK.US,D,20160502,000000,80.4342,80.6977,80.4342,80.6977,2515718.2218458,0
+JNK.US,D,20160503,000000,80.5362,80.5362,79.9856,80.0767,4439441.5658115,0
+JNK.US,D,20160504,000000,79.8816,79.9856,79.5894,79.6598,7027426.1738247,0
+JNK.US,D,20160505,000000,79.9589,79.9589,79.6132,79.6856,5724889.4139818,0
+JNK.US,D,20160506,000000,79.3864,79.9083,79.3399,79.6598,5147114.7643627,0
+JNK.US,D,20160509,000000,79.6598,79.7757,79.5271,79.6132,3658786.0724205,0
+JNK.US,D,20160510,000000,79.6856,80.3075,79.6856,80.2351,4719260.8823917,0
+JNK.US,D,20160511,000000,80.3075,80.5511,80.1233,80.2153,5037412.1101581,0
+JNK.US,D,20160512,000000,80.458,80.458,80.1233,80.2153,3224096.2218827,0
+JNK.US,D,20160513,000000,80.2351,80.3292,79.7915,79.8816,4538332.8883405,0
+JNK.US,D,20160516,000000,80.1024,80.3847,79.9589,80.3629,3588439.2100707,0
+JNK.US,D,20160517,000000,80.4848,80.4848,80.1877,80.3292,4285671.6530855,0
+JNK.US,D,20160518,000000,80.2867,80.5639,80.0569,80.2351,5204102.7102961,0
+JNK.US,D,20160519,000000,79.9589,80.1233,79.7549,80.0569,5155409.8133694,0
+JNK.US,D,20160520,000000,80.0569,80.3847,80.0569,80.3203,5198873.2448298,0
+JNK.US,D,20160523,000000,80.3075,80.458,80.2153,80.3629,2689286.1900649,0
+JNK.US,D,20160524,000000,80.6313,80.9581,80.5362,80.8542,4639537.5349443,0
+JNK.US,D,20160525,000000,81.0611,81.1414,80.9581,81.0383,3466563.0791984,0
+JNK.US,D,20160526,000000,81.2503,81.2503,80.8284,80.872,2522876.298828,0
+JNK.US,D,20160527,000000,80.8116,80.9581,80.7938,80.9581,2621079.9855233,0
+JNK.US,D,20160531,000000,81.0383,81.1324,80.8542,80.872,2364810.9340661,0
+JNK.US,D,20160601,000000,80.7382,80.9294,80.6224,80.9066,6528912.4087867,0
+JNK.US,D,20160602,000000,80.8452,80.9531,80.665,80.9294,3059231.2393471,0
+JNK.US,D,20160603,000000,81.1067,81.2008,80.866,81.1067,4065216.2106572,0
+JNK.US,D,20160606,000000,81.3107,81.4969,81.2236,81.4652,4657894.6853938,0
+JNK.US,D,20160607,000000,81.5562,81.9366,81.5048,81.8702,4986775.4555516,0
+JNK.US,D,20160608,000000,81.9366,82.2763,81.9366,82.2268,3514791.4937704,0
+JNK.US,D,20160609,000000,82.0426,82.0861,81.8197,81.8702,3965045.5421646,0
+JNK.US,D,20160610,000000,81.5562,81.7059,81.2671,81.4236,4301387.3125793,0
+JNK.US,D,20160613,000000,81.2889,81.4087,80.9066,80.9531,3748416.0206962,0
+JNK.US,D,20160614,000000,80.8234,80.8878,80.2985,80.6897,7776156.5832905,0
+JNK.US,D,20160615,000000,80.8452,81.0295,80.5263,80.5997,7567742.3410332,0
+JNK.US,D,20160616,000000,80.3758,80.665,80.0222,80.5808,10108476.976651,0
+JNK.US,D,20160617,000000,80.665,80.8234,80.5541,80.665,6005231.778083,0
+JNK.US,D,20160620,000000,81.4236,81.5562,81.2008,81.2503,4261907.3221818,0
+JNK.US,D,20160621,000000,81.482,81.7059,81.3107,81.7059,6142547.9082691,0
+JNK.US,D,20160622,000000,81.6108,81.7495,81.5048,81.6385,9284993.1809329,0
+JNK.US,D,20160623,000000,81.8405,82.2763,81.8405,82.2268,3349035.9168071,0
+JNK.US,D,20160624,000000,80.4728,81.5562,80.4728,80.9789,8608312.0626209,0
+JNK.US,D,20160627,000000,80.665,80.7382,79.5558,79.5974,17158661.776108,0
+JNK.US,D,20160628,000000,80.4996,80.7155,80.2985,80.6897,9480202.997644,0
+JNK.US,D,20160629,000000,81.2671,81.793,81.1602,81.6821,8595370.1705796,0
+JNK.US,D,20160630,000000,81.7495,82.4209,81.584,82.3951,9597470.6557632,0
+JNK.US,D,20160701,000000,82.3198,82.6586,82.202,82.4397,4809392.6735593,0
+JNK.US,D,20160705,000000,82.3198,82.3198,81.8079,82.0336,4331130.3391823,0
+JNK.US,D,20160706,000000,81.8326,82.4833,81.7355,82.4397,6543783.9220882,0
+JNK.US,D,20160707,000000,82.4397,82.7388,82.2674,82.5714,6960064.1154754,0
+JNK.US,D,20160708,000000,82.9477,83.7281,82.821,83.7053,12120639.780423,0
+JNK.US,D,20160711,000000,83.7925,84.0371,83.7776,83.841,6887757.3395381,0
+JNK.US,D,20160712,000000,84.2204,84.4461,84.0649,84.0649,7058007.2881544,0
+JNK.US,D,20160713,000000,84.0371,84.1302,83.6479,83.841,6118683.6126847,0
+JNK.US,D,20160714,000000,84.0371,84.1084,83.7836,83.9163,4906189.7865155,0
+JNK.US,D,20160715,000000,84.1084,84.1084,83.7489,83.7717,2798726.3107647,0
+JNK.US,D,20160718,000000,83.9163,84.1758,83.841,84.1302,2439361.3617251,0
+JNK.US,D,20160719,000000,84.0143,84.1421,83.7489,83.8668,5325660.77173,0
+JNK.US,D,20160720,000000,84.0649,84.1956,83.8153,84.0867,3237856.0067659,0
+JNK.US,D,20160721,000000,84.0867,84.2659,83.9737,84.0649,2302360.2717447,0
+JNK.US,D,20160722,000000,84.1084,84.4233,83.9609,84.357,2163457.8333431,0
+JNK.US,D,20160725,000000,84.3164,84.3164,83.8668,83.8906,2520476.1367478,0
+JNK.US,D,20160726,000000,83.9381,83.9609,83.6231,83.6677,4390275.0988319,0
+JNK.US,D,20160727,000000,83.8153,83.9381,83.5746,83.8906,4955022.0281486,0
+JNK.US,D,20160728,000000,83.6865,83.7489,83.4836,83.5092,3170252.6195411,0
+JNK.US,D,20160729,000000,83.4836,83.6865,83.2815,83.6677,5101619.727473,0
+JNK.US,D,20160801,000000,83.5687,83.5687,83.124,83.1448,4540667.4170445,0
+JNK.US,D,20160802,000000,83.2755,83.3251,83.0161,83.0576,11064385.701414,0
+JNK.US,D,20160803,000000,83.1032,83.427,83.0992,83.3251,7567626.2204446,0
+JNK.US,D,20160804,000000,83.6202,83.9579,83.53,83.8886,4730738.6452718,0
+JNK.US,D,20160805,000000,84.1084,84.3758,84.0619,84.0619,4731147.5916927,0
+JNK.US,D,20160808,000000,84.3164,84.5541,84.1956,84.5145,6358968.4126779,0
+JNK.US,D,20160809,000000,84.664,84.8571,84.565,84.8067,3510988.7969282,0
+JNK.US,D,20160810,000000,84.8769,84.8948,84.664,84.7849,2534011.7584076,0
+JNK.US,D,20160811,000000,84.7631,84.9552,84.7462,84.9195,2531369.2577076,0
+JNK.US,D,20160812,000000,84.7631,84.9998,84.7403,84.9998,2332896.9573275,0
+JNK.US,D,20160815,000000,85.074,85.276,84.9998,85.2523,2254066.2237964,0
+JNK.US,D,20160816,000000,85.2265,85.2265,84.9552,84.975,5087773.1045844,0
+JNK.US,D,20160817,000000,85.074,85.2017,84.9195,85.1265,2085059.2703507,0
+JNK.US,D,20160818,000000,85.1265,85.4979,85.1265,85.4513,2149079.0752353,0
+JNK.US,D,20160819,000000,85.3266,85.4127,85.1771,85.2265,2004200.9703672,0
+JNK.US,D,20160822,000000,85.074,85.2265,84.9998,85.0235,1891188.3745139,0
+JNK.US,D,20160823,000000,85.3266,85.4711,85.2017,85.4127,2184676.5989948,0
+JNK.US,D,20160824,000000,85.4127,85.4306,85.1037,85.1513,1800381.0644437,0
+JNK.US,D,20160825,000000,85.276,85.388,85.1374,85.2017,2391902.3722708,0
+JNK.US,D,20160826,000000,85.3266,85.5871,85.074,85.2265,2091263.1390175,0
+JNK.US,D,20160829,000000,85.388,85.7524,85.3682,85.6603,3299366.5971913,0
+JNK.US,D,20160830,000000,85.7148,85.7386,85.4513,85.6345,2022955.960051,0
+JNK.US,D,20160831,000000,85.5871,85.6345,85.1771,85.2523,8131017.0632346,0
+JNK.US,D,20160901,000000,85.4048,85.4632,85.0661,85.4216,3971925.9394782,0
+JNK.US,D,20160902,000000,85.6029,85.9633,85.5405,85.8999,4106583.4130563,0
+JNK.US,D,20160906,000000,85.8999,86.0297,85.7841,85.9851,3924311.4494096,0
+JNK.US,D,20160907,000000,86.0129,86.0129,85.6801,85.8306,2155652.5102972,0
+JNK.US,D,20160908,000000,85.8118,85.8118,85.5305,85.6266,2752505.2677599,0
+JNK.US,D,20160909,000000,85.3602,85.3602,84.7274,84.7511,5006643.1833979,0
+JNK.US,D,20160912,000000,84.6314,85.2433,84.5036,85.0136,7001946.2874417,0
+JNK.US,D,20160913,000000,84.9057,84.9472,84.3243,84.4115,8340338.0558276,0
+JNK.US,D,20160914,000000,84.5036,84.7749,84.2768,84.3441,7780856.9427703,0
+JNK.US,D,20160915,000000,84.3857,84.9057,84.3857,84.7927,4406114.9568684,0
+JNK.US,D,20160916,000000,84.7511,84.7927,84.5293,84.7274,3723454.1331129,0
+JNK.US,D,20160919,000000,84.7511,84.969,84.7016,84.8175,4015798.3173596,0
+JNK.US,D,20160920,000000,84.969,85.0374,84.6314,84.7749,4331872.5012054,0
+JNK.US,D,20160921,000000,84.8651,85.5098,84.7511,85.4434,7191303.6264847,0
+JNK.US,D,20160922,000000,85.8118,85.9633,85.5098,85.7841,5226254.479634,0
+JNK.US,D,20160923,000000,85.7554,85.8782,85.5553,85.5791,7718271.9844638,0
+JNK.US,D,20160926,000000,85.382,85.5791,85.1919,85.2157,2951261.306274,0
+JNK.US,D,20160927,000000,85.2433,85.5305,85.0374,85.5305,3060284.402599,0
+JNK.US,D,20160928,000000,85.6266,86.1129,85.4048,86.0882,5282275.0905768,0
+JNK.US,D,20160929,000000,86.0882,86.0882,85.489,85.7068,5989810.96391,0
+JNK.US,D,20160930,000000,85.8495,86.1129,85.8306,86.0723,4532651.0574505,0
+JNK.US,D,20161003,000000,85.9545,86.1278,85.8633,86.0832,6206442.5048668,0
+JNK.US,D,20161004,000000,86.1278,86.2377,85.8633,86.002,4788940.3037928,0
+JNK.US,D,20161005,000000,86.1832,86.2605,86.0208,86.2377,4352337.9976472,0
+JNK.US,D,20161006,000000,86.2605,86.2713,86.0327,86.2377,3289507.4543427,0
+JNK.US,D,20161007,000000,86.2843,86.4992,86.0208,86.4298,3785610.9598579,0
+JNK.US,D,20161010,000000,86.3813,86.825,86.3813,86.7527,1582281.3553486,0
+JNK.US,D,20161011,000000,86.6477,86.6477,86.0911,86.2605,5310849.8430835,0
+JNK.US,D,20161012,000000,86.2843,86.41,86.0644,86.1832,2941033.6067744,0
+JNK.US,D,20161013,000000,85.9139,86.1554,85.7692,86.0644,6569555.6245593,0
+JNK.US,D,20161014,000000,86.2129,86.3813,86.105,86.1832,2860756.9194785,0
+JNK.US,D,20161017,000000,86.3099,86.3813,86.0446,86.1554,4062025.4188299,0
+JNK.US,D,20161018,000000,86.4298,86.5408,86.2377,86.4556,2804286.9723447,0
+JNK.US,D,20161019,000000,86.5408,86.8032,86.519,86.7249,2184835.1288419,0
+JNK.US,D,20161020,000000,86.7249,86.8487,86.6041,86.6953,3730234.565746,0
+JNK.US,D,20161021,000000,86.6477,86.8487,86.5863,86.8032,3739499.9789763,0
+JNK.US,D,20161024,000000,86.9804,86.9804,86.7249,86.8744,1661978.4494454,0
+JNK.US,D,20161025,000000,86.8032,86.8942,86.6843,86.825,3693792.8957943,0
+JNK.US,D,20161026,000000,86.5744,86.7943,86.4298,86.4298,3347646.5087202,0
+JNK.US,D,20161027,000000,86.5863,86.5863,86.002,86.0644,5988421.5558232,0
+JNK.US,D,20161028,000000,86.0208,86.0644,85.6127,85.693,6921062.743852,0
+JNK.US,D,20161031,000000,85.693,85.7692,85.3266,85.4365,13007777.853608,0
+JNK.US,D,20161101,000000,85.5098,85.5098,84.8343,85.1651,6210890.4282843,0
+JNK.US,D,20161102,000000,85.0631,85.0631,84.5462,84.67,11292694.934611,0
+JNK.US,D,20161103,000000,84.7907,84.9868,84.6472,84.6937,4461611.5105459,0
+JNK.US,D,20161104,000000,84.8343,84.9848,84.6818,84.8343,5676064.2405584,0
+JNK.US,D,20161107,000000,85.4652,85.9673,85.4543,85.9485,6388907.3296651,0
+JNK.US,D,20161108,000000,85.6029,85.8811,85.5325,85.8138,7903502.4987605,0
+JNK.US,D,20161109,000000,85.2404,86.0584,85.1651,85.2404,10326457.535925,0
+JNK.US,D,20161110,000000,84.9868,85.0631,84.0311,84.0311,10718748.225441,0
+JNK.US,D,20161111,000000,83.7598,84.0311,83.0161,83.2003,6438304.0183335,0
+JNK.US,D,20161114,000000,83.0388,83.947,83.0161,83.8064,9957080.9726554,0
+JNK.US,D,20161115,000000,84.3144,85.0106,84.2887,84.9255,7381353.6500827,0
+JNK.US,D,20161116,000000,84.5204,84.7185,84.4659,84.5966,5477391.0010727,0
+JNK.US,D,20161117,000000,84.5709,84.7977,84.4005,84.4005,4611023.3670925,0
+JNK.US,D,20161118,000000,84.4947,84.7333,84.3144,84.354,6076185.4967265,0
+JNK.US,D,20161121,000000,84.5966,85.0631,84.5966,85.0631,4137722.9159559,0
+JNK.US,D,20161122,000000,85.0889,85.787,85.0889,85.7098,7570987.65905,0
+JNK.US,D,20161123,000000,85.1889,85.4652,85.0889,85.3394,3325529.0706869,0
+JNK.US,D,20161125,000000,85.4028,85.5325,85.38,85.4652,937740.39648708,0
+JNK.US,D,20161128,000000,85.6296,85.787,85.3156,85.5325,9822171.063015,0
+JNK.US,D,20161129,000000,85.2642,85.5098,85.2127,85.38,3383448.0008181,0
+JNK.US,D,20161130,000000,85.5325,85.6544,85.2642,85.5325,4458002.6845994,0
+JNK.US,D,20161201,000000,85.6514,85.6514,85.1325,85.2097,7023598.2333762,0
+JNK.US,D,20161202,000000,85.2612,85.7068,85.2345,85.7068,5538621.8923411,0
+JNK.US,D,20161205,000000,85.7068,85.9763,85.6801,85.9643,3878305.4819298,0
+JNK.US,D,20161206,000000,86.0356,86.3011,85.9871,86.3011,4591807.9340313,0
+JNK.US,D,20161207,000000,86.3535,86.8487,86.3297,86.8487,11772536.508995,0
+JNK.US,D,20161208,000000,86.6675,86.8032,86.4258,86.7764,4088170.7266731,0
+JNK.US,D,20161209,000000,86.7764,86.8992,86.6675,86.7764,2360963.8084768,0
+JNK.US,D,20161212,000000,86.9804,87.0201,86.6219,86.6675,4783327.1355118,0
+JNK.US,D,20161213,000000,86.9804,87.1498,86.8487,86.9527,3049410.4667798,0
+JNK.US,D,20161214,000000,86.8744,87.129,86.0772,86.204,4649410.8142125,0
+JNK.US,D,20161215,000000,86.0554,86.4496,86.0178,86.3011,3700239.1030807,0
+JNK.US,D,20161216,000000,86.5635,86.5833,86.3011,86.3763,3885915.9243357,0
+JNK.US,D,20161219,000000,86.4932,86.7219,86.4258,86.6675,2012443.5126731,0
+JNK.US,D,20161220,000000,86.8032,86.8487,86.5378,86.7219,4550788.0836538,0
+JNK.US,D,20161221,000000,86.6675,86.9527,86.6447,86.925,5255778.3917349,0
+JNK.US,D,20161222,000000,86.8744,87.0429,86.7764,87.0429,5538942.9910125,0
+JNK.US,D,20161223,000000,86.9527,87.2676,86.8992,87.2438,2243332.6424279,0
+JNK.US,D,20161227,000000,87.1745,87.3231,87.0201,87.0429,2142624.7899947,0
+JNK.US,D,20161228,000000,87.1775,87.2488,86.9418,86.9557,3532365.0826826,0
+JNK.US,D,20161229,000000,87.0627,87.1319,86.928,87.0627,2009792.9340191,0
+JNK.US,D,20161230,000000,87.1063,87.227,86.9993,87.1775,2825219.9803739,0
+JNK.US,D,20170103,000000,87.4855,87.6628,87.3419,87.6152,6766241.6873627,0
+JNK.US,D,20170104,000000,87.7559,88.0778,87.636,88.0015,5759534.7489144,0
+JNK.US,D,20170105,000000,87.9282,88.0778,87.8044,87.8549,7799482.68519,0
+JNK.US,D,20170106,000000,87.8262,87.952,87.6628,87.8807,4355193.5543838,0
+JNK.US,D,20170109,000000,87.9282,87.9886,87.7272,87.9025,5283334.3122942,0
+JNK.US,D,20170110,000000,87.9777,88.1629,87.9163,87.952,2360685.119064,0
+JNK.US,D,20170111,000000,87.9025,88.0242,87.8262,87.9282,3371296.7385238,0
+JNK.US,D,20170112,000000,87.9025,87.9777,87.8044,87.952,3307197.1638435,0
+JNK.US,D,20170113,000000,88.0015,88.0778,87.8044,87.9777,2379254.3158059,0
+JNK.US,D,20170117,000000,87.9777,87.9777,87.8262,87.9282,3416389.8972023,0
+JNK.US,D,20170118,000000,87.8549,88.0015,87.8262,87.9777,2586446.7675218,0
+JNK.US,D,20170119,000000,88.0015,88.0015,87.636,87.7272,3699625.1785773,0
+JNK.US,D,20170120,000000,87.8044,87.9025,87.6826,87.9025,5390427.787359,0
+JNK.US,D,20170123,000000,87.9025,88.0015,87.7787,87.9282,2838385.0258943,0
+JNK.US,D,20170124,000000,87.9282,88.1382,87.8549,88.1253,2865539.0682424,0
+JNK.US,D,20170125,000000,88.256,88.3966,88.1382,88.3838,4635759.071964,0
+JNK.US,D,20170126,000000,88.356,88.4284,88.2353,88.4284,5072180.633889,0
+JNK.US,D,20170127,000000,88.4284,88.5254,88.3065,88.4986,3606050.1595201,0
+JNK.US,D,20170130,000000,88.4006,88.4502,88.1897,88.3065,3750405.216867,0
+JNK.US,D,20170131,000000,88.3065,88.3333,88.1253,88.2788,4408357.5988458,0
+JNK.US,D,20170201,000000,88.5621,88.5621,88.2233,88.4868,4559508.2349894,0
+JNK.US,D,20170202,000000,88.465,88.5155,88.3452,88.4372,5967152.3029591,0
+JNK.US,D,20170203,000000,88.6343,88.7086,88.5412,88.6343,3778093.413923,0
+JNK.US,D,20170206,000000,88.6839,88.7086,88.4868,88.4868,3454024.0751124,0
+JNK.US,D,20170207,000000,88.5887,88.6145,88.4134,88.4372,2571055.2359319,0
+JNK.US,D,20170208,000000,88.4134,88.5155,88.2699,88.4134,3404001.3450095,0
+JNK.US,D,20170209,000000,88.5412,88.6957,88.4868,88.6145,2805074.5728591,0
+JNK.US,D,20170210,000000,88.6839,88.6839,88.5412,88.6839,2420081.3050318,0
+JNK.US,D,20170213,000000,88.778,88.87,88.7086,88.778,3256834.1499287,0
+JNK.US,D,20170214,000000,88.8206,88.9225,88.6145,88.8987,3301326.510779,0
+JNK.US,D,20170215,000000,88.8206,88.9225,88.7324,88.87,1780242.7251386,0
+JNK.US,D,20170216,000000,88.8413,88.9136,88.6145,88.778,3013558.4874696,0
+JNK.US,D,20170217,000000,88.7086,88.8413,88.6145,88.8206,1294413.3673585,0
+JNK.US,D,20170221,000000,88.9483,89.19,88.8987,89.1642,2195289.0110534,0
+JNK.US,D,20170222,000000,89.1424,89.2166,88.9929,89.19,3491671.3796977,0
+JNK.US,D,20170223,000000,89.3751,89.3751,89.19,89.288,2753958.2897344,0
+JNK.US,D,20170224,000000,89.1642,89.3751,89.1642,89.288,2580012.6771662,0
+JNK.US,D,20170227,000000,89.3751,89.4227,89.288,89.4227,4344571.0448827,0
+JNK.US,D,20170228,000000,89.4514,89.4514,89.3295,89.4514,3544980.8273316,0
+JNK.US,D,20170301,000000,89.7346,89.8346,89.6801,89.7821,3071968.1533059,0
+JNK.US,D,20170302,000000,89.7079,89.7821,89.5158,89.5632,2506021.6478211,0
+JNK.US,D,20170303,000000,89.5158,89.6346,89.3197,89.5632,3358584.0584269,0
+JNK.US,D,20170306,000000,89.3415,89.4117,89.1295,89.179,3526592.3748102,0
+JNK.US,D,20170307,000000,88.9344,89.0235,88.5987,88.6491,5027336.88204,0
+JNK.US,D,20170308,000000,88.4254,88.5254,87.9966,87.9966,7433420.1025458,0
+JNK.US,D,20170309,000000,87.8717,88.043,87.5697,87.7202,12003162.095501,0
+JNK.US,D,20170310,000000,88.2095,88.2095,87.5439,87.7202,12046399.344249,0
+JNK.US,D,20170313,000000,87.8193,87.8955,87.5836,87.8717,6615176.8794801,0
+JNK.US,D,20170314,000000,87.4885,87.6558,87.4221,87.5439,10190924.614083,0
+JNK.US,D,20170315,000000,87.7965,88.7432,87.7202,88.7432,10127790.354905,0
+JNK.US,D,20170316,000000,88.9136,88.9611,88.4254,88.4739,7826700.3414259,0
+JNK.US,D,20170317,000000,88.5987,88.6115,88.4472,88.4472,5309127.2193944,0
+JNK.US,D,20170320,000000,88.4254,88.4986,88.2897,88.354,3185468.4556315,0
+JNK.US,D,20170321,000000,88.4986,88.5491,87.6311,87.6558,7905874.3880017,0
+JNK.US,D,20170322,000000,87.6558,87.9966,87.3905,87.9698,4862190.1808588,0
+JNK.US,D,20170323,000000,87.9213,88.1609,87.7965,87.8461,4606258.3839809,0
+JNK.US,D,20170324,000000,88.043,88.2531,87.9698,88.2323,3747470.900079,0
+JNK.US,D,20170327,000000,87.9431,88.1867,87.8193,88.0718,2390487.7205778,0
+JNK.US,D,20170328,000000,88.1867,88.7185,88.1382,88.6957,7741983.8086665,0
+JNK.US,D,20170329,000000,88.7185,88.9809,88.6641,88.7868,7377287.4099914,0
+JNK.US,D,20170330,000000,88.9809,89.2761,88.87,89.2523,9315599.5388689,0
+JNK.US,D,20170331,000000,89.2048,89.3415,89.1295,89.179,4076024.5131001,0
+JNK.US,D,20170403,000000,89.184,89.282,89.0255,89.1582,4663766.3482027,0
+JNK.US,D,20170404,000000,89.184,89.282,89.0552,89.184,4161604.3771926,0
+JNK.US,D,20170405,000000,89.3246,89.5424,89.0552,89.0552,5431209.3380937,0
+JNK.US,D,20170406,000000,89.2107,89.3473,89.0879,89.184,2977535.8613812,0
+JNK.US,D,20170407,000000,89.2582,89.4167,89.184,89.184,3843108.8266372,0
+JNK.US,D,20170410,000000,89.3246,89.4454,89.2107,89.3473,4555689.3822392,0
+JNK.US,D,20170411,000000,89.3018,89.3701,89.1047,89.184,5160310.1022105,0
+JNK.US,D,20170412,000000,89.2582,89.3018,89.1582,89.2582,1917279.1561677,0
+JNK.US,D,20170413,000000,89.2582,89.3473,89.0057,89.0255,4437463.4768275,0
+JNK.US,D,20170417,000000,89.1047,89.3473,89.1047,89.3246,2271215.7201239,0
+JNK.US,D,20170418,000000,89.3018,89.3473,89.1047,89.3018,2388521.7485247,0
+JNK.US,D,20170419,000000,89.3246,89.5424,89.2107,89.2582,3318663.8195369,0
+JNK.US,D,20170420,000000,89.3473,89.5424,89.3473,89.5187,3627639.5013112,0
+JNK.US,D,20170421,000000,89.4454,89.589,89.3701,89.4454,2736658.3415137,0
+JNK.US,D,20170424,000000,89.7158,89.907,89.7158,89.8624,1536985.238076,0
+JNK.US,D,20170425,000000,89.9594,90.0753,89.9316,90.0565,2894074.4407235,0
+JNK.US,D,20170426,000000,89.9772,90.1456,89.9594,89.9594,1574556.8118426,0
+JNK.US,D,20170427,000000,89.9772,90.1287,89.9316,90.0753,2550803.8052709,0
+JNK.US,D,20170428,000000,90.103,90.1921,90.0287,90.103,2555831.3218874,0
+JNK.US,D,20170501,000000,90.1733,90.2377,90.0565,90.0753,2127385.7297865,0
+JNK.US,D,20170502,000000,90.1733,90.2754,90.103,90.2189,3003604.4286614,0
+JNK.US,D,20170503,000000,90.1456,90.3278,90.1456,90.302,2283807.2309108,0
+JNK.US,D,20170504,000000,90.1921,90.2754,89.6891,89.7623,3958633.6661825,0
+JNK.US,D,20170505,000000,89.9316,90.0654,89.7901,90.001,5612338.2712503,0
+JNK.US,D,20170508,000000,90.1287,90.1456,89.9772,90.103,2229406.2497436,0
+JNK.US,D,20170509,000000,90.2189,90.302,90.0287,90.0287,5579303.4783952,0
+JNK.US,D,20170510,000000,90.1733,90.4308,90.1287,90.3734,3640946.9207708,0
+JNK.US,D,20170511,000000,90.3734,90.4497,90.1733,90.3734,2756659.3556009,0
+JNK.US,D,20170512,000000,90.4308,90.5041,90.3278,90.4031,2338328.3716437,0
+JNK.US,D,20170515,000000,90.613,90.714,90.5199,90.613,3491173.5757829,0
+JNK.US,D,20170516,000000,90.714,90.7556,90.613,90.714,4633069.1132843,0
+JNK.US,D,20170517,000000,90.4031,90.5467,90.2754,90.2754,4404230.7740995,0
+JNK.US,D,20170518,000000,90.0565,90.5041,90.001,90.4031,4625292.0630773,0
+JNK.US,D,20170519,000000,90.5467,90.714,90.5199,90.613,5763189.0133521,0
+JNK.US,D,20170522,000000,90.7556,90.9309,90.6854,90.8587,2710121.2529018,0
+JNK.US,D,20170523,000000,90.9043,90.9587,90.8587,90.8873,3003310.5930849,0
+JNK.US,D,20170524,000000,90.8873,91.0577,90.8289,91.03,2212752.5378424,0
+JNK.US,D,20170525,000000,90.9844,91.1508,90.9309,90.9309,2761434.4361551,0
+JNK.US,D,20170526,000000,90.9043,91.03,90.9043,90.9844,1280761.62511,0
+JNK.US,D,20170530,000000,90.9844,91.1785,90.9309,91.1508,1998491.8763825,0
+JNK.US,D,20170531,000000,91.1052,91.1785,90.9309,91.132,3901322.6020892,0
+JNK.US,D,20170601,000000,91.3211,91.4063,91.1052,91.3211,4613015.5924962,0
+JNK.US,D,20170602,000000,91.3786,91.3786,91.2577,91.3786,3475620.4851132,0
+JNK.US,D,20170605,000000,91.3786,91.3786,91.2577,91.3211,2275886.7970205,0
+JNK.US,D,20170606,000000,91.2043,91.2935,91.132,91.2043,2577713.4895108,0
+JNK.US,D,20170607,000000,91.132,91.231,90.821,91.0122,5041717.6596364,0
+JNK.US,D,20170608,000000,90.9309,91.1052,90.7646,91.0577,3238986.920325,0
+JNK.US,D,20170609,000000,91.0864,91.1865,90.8873,91.0122,3086159.0989834,0
+JNK.US,D,20170612,000000,91.0122,91.2765,91.0122,91.2577,2124457.471464,0
+JNK.US,D,20170613,000000,91.2577,91.4063,91.2577,91.3786,2413120.1281782,0
+JNK.US,D,20170614,000000,91.4518,91.5044,91.231,91.3211,3034049.2275176,0
+JNK.US,D,20170615,000000,91.132,91.2043,91.0577,91.1052,3360648.9854165,0
+JNK.US,D,20170616,000000,91.1865,91.1865,90.8587,90.8587,3671616.8925943,0
+JNK.US,D,20170619,000000,91.0864,91.2765,91.0864,91.2043,3308241.2393971,0
+JNK.US,D,20170620,000000,91.0864,91.1607,90.9043,90.9309,3728653.3062519,0
+JNK.US,D,20170621,000000,90.9844,90.9844,90.3199,90.3734,8040026.9894553,0
+JNK.US,D,20170622,000000,90.3932,90.613,90.3932,90.5853,8175001.5227276,0
+JNK.US,D,20170623,000000,90.6398,90.9309,90.5853,90.9309,2898437.545624,0
+JNK.US,D,20170626,000000,90.9309,91.1607,90.8587,91.0577,4677919.933343,0
+JNK.US,D,20170627,000000,91.0864,91.0864,90.8022,90.8289,4667186.3519746,0
+JNK.US,D,20170628,000000,91.03,91.2043,90.8587,91.1607,5044386.4136869,0
+JNK.US,D,20170629,000000,91.1607,91.2043,90.8022,90.9844,5646572.6402736,0
+JNK.US,D,20170630,000000,91.1052,91.231,90.9587,91.1865,2177398.3624469,0
+JNK.US,D,20170703,000000,91.3211,91.4063,91.1052,91.132,2196231.1024378,0
+JNK.US,D,20170705,000000,91.1865,91.2765,90.9844,91.0122,4413644.6197343,0
+JNK.US,D,20170706,000000,91.03,91.03,90.613,90.7735,6647393.7794935,0
+JNK.US,D,20170707,000000,90.7042,90.8289,90.5655,90.6854,8264170.0178815,0
+JNK.US,D,20170710,000000,90.7042,90.9043,90.7042,90.8587,4038919.4411766,0
+JNK.US,D,20170711,000000,90.8873,90.9043,90.7042,90.8022,3394027.0913164,0
+JNK.US,D,20170712,000000,91.1052,91.3489,91.1052,91.3211,7174893.2629475,0
+JNK.US,D,20170713,000000,91.3489,91.4063,91.2577,91.4063,5214443.5011517,0
+JNK.US,D,20170714,000000,91.4063,91.6639,91.3489,91.5885,6813863.2456411,0
+JNK.US,D,20170717,000000,91.6817,91.6817,91.5598,91.6351,2826410.4688437,0
+JNK.US,D,20170718,000000,91.6639,91.7916,91.5885,91.7351,4494205.0451641,0
+JNK.US,D,20170719,000000,91.7916,91.9659,91.7916,91.8916,2534405.5586648,0
+JNK.US,D,20170720,000000,91.9936,92.0401,91.846,91.9936,2319626.8984051,0
+JNK.US,D,20170721,000000,91.9659,91.9758,91.8372,91.8916,4917153.5895728,0
+JNK.US,D,20170724,000000,91.9659,91.9936,91.8193,91.9936,1258382.663316,0
+JNK.US,D,20170725,000000,92.0679,92.1035,91.9936,92.0124,1528161.0830827,0
+JNK.US,D,20170726,000000,92.1689,92.2442,92.0401,92.1511,1943576.9353926,0
+JNK.US,D,20170727,000000,92.1689,92.1976,91.9381,92.1213,3531184.6916554,0
+JNK.US,D,20170728,000000,92.1213,92.1213,91.9936,92.1213,2568892.3637503,0
+JNK.US,D,20170731,000000,92.0679,92.2254,92.0124,92.0936,2671855.9848361,0
+JNK.US,D,20170801,000000,92.1689,92.2709,92.1213,92.2442,3616149.6215001,0
+JNK.US,D,20170802,000000,92.1976,92.3254,92.1511,92.2442,2450980.4888,0
+JNK.US,D,20170803,000000,92.1976,92.1976,91.9936,92.0124,4126811.6195996,0
+JNK.US,D,20170804,000000,92.0213,92.0936,91.9659,92.0401,6272135.4559722,0
+JNK.US,D,20170807,000000,92.0936,92.0936,91.9659,92.0124,1692847.3408862,0
+JNK.US,D,20170808,000000,92.0401,92.0679,91.6073,91.7351,5071566.7093855,0
+JNK.US,D,20170809,000000,91.6073,91.6073,91.2765,91.3489,7107483.7466185,0
+JNK.US,D,20170810,000000,91.231,91.2765,90.7042,90.7042,8405436.2675703,0
+JNK.US,D,20170811,000000,90.9221,91.03,90.8289,90.9221,6239852.9225827,0
+JNK.US,D,20170814,000000,91.2765,91.5232,91.2765,91.3211,3914854.1847721,0
+JNK.US,D,20170815,000000,91.3885,91.4786,91.3033,91.434,4591020.3335169,0
+JNK.US,D,20170816,000000,91.4063,91.5509,91.4063,91.434,2864714.1071909,0
+JNK.US,D,20170817,000000,91.4063,91.4063,90.8022,90.9497,5405014.5527822,0
+JNK.US,D,20170818,000000,91.0478,91.2489,90.8775,91.03,4931815.0760704,0
+JNK.US,D,20170821,000000,91.0478,91.231,91.03,91.132,2514907.3972137,0
+JNK.US,D,20170822,000000,91.231,91.6351,91.231,91.5509,3945141.4635253,0
+JNK.US,D,20170823,000000,91.3786,91.5786,91.3786,91.5044,2203018.6032806,0
+JNK.US,D,20170824,000000,91.6073,91.6539,91.4598,91.6351,2195301.1279844,0
+JNK.US,D,20170825,000000,91.6817,91.8193,91.6539,91.8193,2414656.9589254,0
+JNK.US,D,20170828,000000,91.8193,91.8372,91.7153,91.8193,1827784.5136214,0
+JNK.US,D,20170829,000000,91.6073,91.7628,91.5509,91.7153,2321847.3260091,0
+JNK.US,D,20170830,000000,91.7628,91.9381,91.7153,91.9104,5347118.8467687,0
+JNK.US,D,20170831,000000,91.9659,92.1511,91.9381,92.1511,4180169.5349574,0
+JNK.US,D,20170901,000000,92.0401,92.1976,92.0401,92.1689,3815890.1606572,0
+JNK.US,D,20170905,000000,92.1213,92.1511,91.8916,92.0401,4108081.8735221,0
+JNK.US,D,20170906,000000,92.0936,92.1976,91.9381,91.9659,3389932.5783861,0
+JNK.US,D,20170907,000000,92.0936,92.1213,91.9936,91.9936,2087654.3130709,0
+JNK.US,D,20170908,000000,91.9936,92.0213,91.7064,91.7064,2991548.0823266,0
+JNK.US,D,20170911,000000,91.9381,92.1511,91.9104,92.0124,2960635.7718831,0
+JNK.US,D,20170912,000000,92.0401,92.1689,91.9936,92.1511,3480874.1844415,0
+JNK.US,D,20170913,000000,92.0679,92.1511,92.0124,92.0936,3782104.1180806,0
+JNK.US,D,20170914,000000,92.1213,92.3254,92.0679,92.2976,2502403.7341765,0
+JNK.US,D,20170915,000000,92.2254,92.364,92.1976,92.3254,1933566.3309065,0
+JNK.US,D,20170918,000000,92.3254,92.3907,92.2254,92.2976,4446367.4016165,0
+JNK.US,D,20170919,000000,92.3541,92.4373,92.2442,92.4373,1653761.1507459,0
+JNK.US,D,20170920,000000,92.3907,92.4838,92.2442,92.4105,3567573.8549063,0
+JNK.US,D,20170921,000000,92.465,92.465,92.2442,92.2709,1917560.8748132,0
+JNK.US,D,20170922,000000,92.3254,92.3907,92.2709,92.3907,2081433.278752,0
+JNK.US,D,20170925,000000,92.3907,92.4838,92.3541,92.465,2200632.5776199,0
+JNK.US,D,20170926,000000,92.5393,92.6502,92.5115,92.568,1885550.9723709,0
+JNK.US,D,20170927,000000,92.5977,92.6244,92.4838,92.6166,1540460.7777815,0
+JNK.US,D,20170928,000000,92.568,92.6432,92.5393,92.6166,1831649.8146071,0
+JNK.US,D,20170929,000000,92.6244,92.6779,92.5492,92.6779,2711204.7084812,0
+JNK.US,D,20171002,000000,92.7532,92.7532,92.5977,92.7057,3504878.8344766,0
+JNK.US,D,20171003,000000,92.6502,92.8829,92.6502,92.8829,2887104.1761715,0
+JNK.US,D,20171004,000000,92.8305,92.8305,92.6779,92.7344,2266584.0232531,0
+JNK.US,D,20171005,000000,92.7344,92.8552,92.7057,92.8552,2624175.8613911,0
+JNK.US,D,20171006,000000,92.7532,92.8552,92.6502,92.7344,3471118.0355062,0
+JNK.US,D,20171009,000000,92.8117,92.8552,92.7344,92.8117,502458.83581938,0
+JNK.US,D,20171010,000000,92.8552,92.9146,92.7344,92.8829,4092191.5282732,0
+JNK.US,D,20171011,000000,92.8117,92.8552,92.7344,92.7532,1985188.4959,0
+JNK.US,D,20171012,000000,92.7532,92.7532,92.6502,92.6779,2000121.6036007,0
+JNK.US,D,20171013,000000,92.7829,92.7829,92.6244,92.7344,2840515.58626,0
+JNK.US,D,20171016,000000,92.7344,92.7829,92.6779,92.7532,1997754.7630807,0
+JNK.US,D,20171017,000000,92.7057,92.9414,92.7057,92.9146,2299764.2192801,0
+JNK.US,D,20171018,000000,92.9146,93.0464,92.9146,92.97,2230681.5567303,0
+JNK.US,D,20171019,000000,92.9414,93.0464,92.8552,93.0196,1400402.1822147,0
+JNK.US,D,20171020,000000,93.0464,93.1295,92.9898,93.083,1302813.4297671,0
+JNK.US,D,20171023,000000,93.1196,93.1583,92.9898,92.9898,1212403.958931,0
+JNK.US,D,20171024,000000,92.9898,93.1107,92.9898,93.0741,3852841.7514548,0
+JNK.US,D,20171025,000000,92.9414,92.9512,92.6502,92.7532,4506417.9018576,0
+JNK.US,D,20171026,000000,92.7344,92.8305,92.5977,92.6244,4320535.0927759,0
+JNK.US,D,20171027,000000,92.6779,92.8829,92.6166,92.8552,3459338.3590956,0
+JNK.US,D,20171030,000000,92.8473,92.9146,92.7245,92.8305,2443890.0646825,0
+JNK.US,D,20171031,000000,92.8305,92.9146,92.7928,92.8829,2244399.9420993,0
+JNK.US,D,20171101,000000,92.97,92.9898,92.7829,92.8117,2804432.3755167,0
+JNK.US,D,20171102,000000,92.8117,92.8473,92.6244,92.7532,3827973.7700867,0
+JNK.US,D,20171103,000000,92.7829,92.8552,92.6502,92.7057,3537769.2339041,0
+JNK.US,D,20171106,000000,92.7344,92.8473,92.6502,92.6502,6777530.6280682,0
+JNK.US,D,20171107,000000,92.6779,92.7532,92.4838,92.5393,7174598.4176268,0
+JNK.US,D,20171108,000000,92.465,92.4927,92.0589,92.0837,4781159.2146088,0
+JNK.US,D,20171109,000000,91.8826,91.8826,91.3311,91.4866,15085827.479382,0
+JNK.US,D,20171110,000000,91.5687,91.9847,91.542,91.9104,6491964.8569661,0
+JNK.US,D,20171113,000000,91.8014,91.9104,91.7718,91.8014,5784333.0579292,0
+JNK.US,D,20171114,000000,91.6985,91.744,91.3311,91.4598,4284300.4203952,0
+JNK.US,D,20171115,000000,91.1607,91.4866,90.9043,91.3885,7373751.2856308,0
+JNK.US,D,20171116,000000,91.856,92.3828,91.8292,92.2442,8623678.3506046,0
+JNK.US,D,20171117,000000,92.0589,92.2442,92.0313,92.1887,4549739.9691232,0
+JNK.US,D,20171120,000000,92.2164,92.3828,92.1887,92.2442,2389388.1090904,0
+JNK.US,D,20171121,000000,92.3828,92.5115,92.3353,92.4105,3855078.3349666,0
+JNK.US,D,20171122,000000,92.4838,92.6244,92.4373,92.6066,3962562.5810559,0
+JNK.US,D,20171124,000000,92.5779,92.7057,92.5779,92.6779,1192195.9472728,0
+JNK.US,D,20171127,000000,92.6502,92.7057,92.3066,92.465,3002747.1557939,0
+JNK.US,D,20171128,000000,92.4838,92.7532,92.465,92.7057,8965601.9872286,0
+JNK.US,D,20171129,000000,92.6244,92.7057,92.5115,92.5779,3560901.4649078,0
+JNK.US,D,20171130,000000,92.6502,92.7344,92.568,92.568,6168815.3951665,0
+JNK.US,D,20171201,000000,92.6502,92.7057,92.1511,92.5115,6324844.1057779,0
+JNK.US,D,20171204,000000,92.7057,92.7829,92.4373,92.465,3324181.0621142,0
+JNK.US,D,20171205,000000,92.568,92.6066,92.4373,92.5115,3018231.5838546,0
+JNK.US,D,20171206,000000,92.4838,92.6066,92.364,92.4105,3087479.8444613,0
+JNK.US,D,20171207,000000,92.4373,92.4838,92.3353,92.4838,3942337.4037454,0
+JNK.US,D,20171208,000000,92.5779,92.5779,92.465,92.5393,2391447.9873587,0
+JNK.US,D,20171211,000000,92.5779,92.6244,92.5393,92.5779,2229892.9464717,0
+JNK.US,D,20171212,000000,92.568,92.6502,92.568,92.5779,1793908.6038066,0
+JNK.US,D,20171213,000000,92.6066,92.6779,92.5115,92.5779,3327011.3752446,0
+JNK.US,D,20171214,000000,92.5779,92.6244,92.2352,92.364,5426587.7386653,0
+JNK.US,D,20171215,000000,92.4373,92.5115,92.3353,92.3828,2519742.0526787,0
+JNK.US,D,20171218,000000,92.4838,92.6066,92.4373,92.4838,4753203.4353268,0
+JNK.US,D,20171219,000000,92.465,92.5115,92.2897,92.3066,2460755.8228761,0
+JNK.US,D,20171220,000000,92.4105,92.4373,92.2897,92.4105,4127085.2602911,0
+JNK.US,D,20171221,000000,92.465,92.5393,92.3828,92.4373,2434547.9108894,0
+JNK.US,D,20171222,000000,92.4838,92.6244,92.4373,92.6066,5553315.6906548,0
+JNK.US,D,20171226,000000,92.6779,92.7344,92.568,92.7344,1754163.0506715,0
+JNK.US,D,20171227,000000,92.7344,92.8117,92.7057,92.7532,2449152.851709,0
+JNK.US,D,20171228,000000,92.7344,92.7829,92.6502,92.6779,2079818.6976976,0
+JNK.US,D,20171229,000000,92.7057,92.8918,92.6502,92.8393,1978360.6052873,0
+JNK.US,D,20180102,000000,92.9146,92.97,92.8393,92.9414,4538872.0917696,0
+JNK.US,D,20180103,000000,92.97,93.4306,92.9414,93.4028,10092168.597284,0
+JNK.US,D,20180104,000000,93.4306,93.6109,93.4028,93.5147,3426145.0363934,0
+JNK.US,D,20180105,000000,93.5723,93.6564,93.5435,93.6109,3233394.9566731,0
+JNK.US,D,20180108,000000,93.5723,93.6564,93.495,93.5147,4136642.4896093,0
+JNK.US,D,20180109,000000,93.5821,93.6109,93.2415,93.2979,3474176.5508369,0
+JNK.US,D,20180110,000000,93.0741,93.1949,92.8641,93.1107,19556860.913516,0
+JNK.US,D,20180111,000000,93.1107,93.4028,93.0741,93.3464,3972723.6374351,0
+JNK.US,D,20180112,000000,93.2236,93.3167,93.1395,93.1949,5965884.0641821,0
+JNK.US,D,20180116,000000,93.2692,93.4028,93.0919,93.2236,6908993.270842,0
+JNK.US,D,20180117,000000,93.1671,93.2979,93.1107,93.1395,4976958.7219614,0
+JNK.US,D,20180118,000000,93.1107,93.1395,92.9602,93.0741,6855121.3956613,0
+JNK.US,D,20180119,000000,93.0295,93.1107,92.9998,93.0919,4032936.7065004,0
+JNK.US,D,20180122,000000,93.0919,93.2236,93.0542,93.1671,5530660.0589366,0
+JNK.US,D,20180123,000000,93.1949,93.4573,93.1671,93.4484,3634584.5222568,0
+JNK.US,D,20180124,000000,93.3752,93.487,93.2415,93.3752,4542273.920145,0
+JNK.US,D,20180125,000000,93.3752,93.4028,93.1949,93.2692,4805723.2629579,0
+JNK.US,D,20180126,000000,93.3167,93.4306,93.2692,93.3464,3118184.1475895,0
+JNK.US,D,20180129,000000,93.1395,93.2236,93.0295,93.0542,5958124.1796274,0
+JNK.US,D,20180130,000000,92.8641,92.9146,92.6066,92.6244,8899139.6110053,0
+JNK.US,D,20180131,000000,92.8393,92.9017,92.6779,92.7829,7959547.3435653,0
+JNK.US,D,20180201,000000,92.6779,92.8393,92.5393,92.568,9692744.0646475,0
+JNK.US,D,20180202,000000,92.3353,92.3907,91.9193,92.1035,10912356.587773,0
+JNK.US,D,20180205,000000,91.9936,92.3541,91.4252,91.5232,13441982.017162,0
+JNK.US,D,20180206,000000,91.2142,92.1035,91.2142,91.9936,16934756.03758,0
+JNK.US,D,20180207,000000,92.2164,92.3828,91.6351,91.6539,10043367.657722,0
+JNK.US,D,20180208,000000,91.6817,91.7351,90.8587,90.9844,14373102.530352,0
+JNK.US,D,20180209,000000,91.0122,91.1142,89.7703,90.5932,25035186.937764,0
+JNK.US,D,20180212,000000,90.8873,91.339,90.8022,91.2142,10612413.068307,0
+JNK.US,D,20180213,000000,91.0379,91.1142,90.8022,90.9587,6164217.0198559,0
+JNK.US,D,20180214,000000,90.6487,91.132,90.613,91.1142,6798647.4095506,0
+JNK.US,D,20180215,000000,91.3687,91.8193,91.3113,91.7628,7183782.0415728,0
+JNK.US,D,20180216,000000,91.846,92.262,91.7153,92.2352,6563894.9982985,0
+JNK.US,D,20180220,000000,91.8916,92.2164,91.8916,91.8916,6536618.7768962,0
+JNK.US,D,20180221,000000,91.947,92.159,91.4688,91.5509,7087487.7812527,0
+JNK.US,D,20180222,000000,91.6985,91.947,91.4954,91.5509,5896973.0581547,0
+JNK.US,D,20180223,000000,91.6073,92.1313,91.542,92.0767,4601633.7553197,0
+JNK.US,D,20180226,000000,92.1313,92.3828,92.0491,92.2897,7650885.6922525,0
+JNK.US,D,20180227,000000,92.3353,92.3353,91.9193,92.0213,5568864.7423475,0
+JNK.US,D,20180228,000000,92.1313,92.2352,91.846,91.947,6644385.7513753,0
+JNK.US,D,20180301,000000,91.9936,91.9936,91.5509,91.5509,6277510.3246105,0
+JNK.US,D,20180302,000000,91.4252,91.846,91.339,91.8193,6420263.9275783,0
+JNK.US,D,20180305,000000,91.6985,91.846,91.6351,91.7628,4253402.2463712,0
+JNK.US,D,20180306,000000,91.947,91.9936,91.7153,91.8916,3622216.164949,0
+JNK.US,D,20180307,000000,91.7153,91.8292,91.6261,91.6817,4785813.1258531,0
+JNK.US,D,20180308,000000,91.8193,91.8193,91.5786,91.7351,4481485.2968576,0
+JNK.US,D,20180309,000000,91.846,92.1313,91.8094,92.0491,4692888.3820924,0
+JNK.US,D,20180312,000000,92.0767,92.1313,91.7916,91.947,3568668.4176723,0
+JNK.US,D,20180313,000000,91.8916,92.0491,91.5975,91.6817,4735896.4188964,0
+JNK.US,D,20180314,000000,91.6985,91.7916,91.5232,91.5786,4243770.2959786,0
+JNK.US,D,20180315,000000,91.5509,91.7351,91.4688,91.6261,2381120.3231784,0
+JNK.US,D,20180316,000000,91.5975,91.7916,91.5786,91.7351,2565484.4769094,0
+JNK.US,D,20180319,000000,91.6985,91.6985,91.3113,91.4518,5086964.2994407,0
+JNK.US,D,20180320,000000,91.4954,91.6261,91.3687,91.5786,3799567.6448696,0
+JNK.US,D,20180321,000000,91.5786,91.7628,91.4688,91.6539,3803644.9921477,0
+JNK.US,D,20180322,000000,91.4518,91.5044,91.0478,91.0864,4077050.4132572,0
+JNK.US,D,20180323,000000,91.1607,91.3033,90.722,90.8487,5900415.2763001,0
+JNK.US,D,20180326,000000,91.2935,91.4252,91.03,91.4252,5003006.0846125,0
+JNK.US,D,20180327,000000,91.4252,91.5786,91.1052,91.2935,4550989.0227594,0
+JNK.US,D,20180328,000000,91.2667,91.3489,91.0954,91.2399,5290358.0932912,0
+JNK.US,D,20180329,000000,91.3113,91.6163,91.2765,91.4518,5973678.2800413,0
+JNK.US,D,20180402,000000,91.5232,91.5232,91.0864,91.2142,7538008.4021285,0
+JNK.US,D,20180403,000000,91.2142,91.3964,91.0577,91.3964,7157745.7861085,0
+JNK.US,D,20180404,000000,91.1052,91.6539,91.0864,91.6261,3667183.1055964,0
+JNK.US,D,20180405,000000,91.6817,91.8193,91.5975,91.6985,3390075.9620695,0
+JNK.US,D,20180406,000000,91.6261,91.8014,91.3964,91.5509,5275905.6238532,0
+JNK.US,D,20180409,000000,91.6985,91.9005,91.6539,91.8738,5508947.5283472,0
+JNK.US,D,20180410,000000,92.0035,92.2352,91.9758,92.2164,5236030.8234543,0
+JNK.US,D,20180411,000000,92.2164,92.3066,92.1213,92.2164,2791034.0790747,0
+JNK.US,D,20180412,000000,92.262,92.6166,92.262,92.568,10390826.71232,0
+JNK.US,D,20180413,000000,92.6166,92.7245,92.5393,92.6166,5735776.4764762,0
+JNK.US,D,20180416,000000,92.6967,92.8473,92.6166,92.7532,3120021.8821229,0
+JNK.US,D,20180417,000000,92.873,93.0394,92.7532,92.7928,4669465.3447449,0
+JNK.US,D,20180418,000000,92.873,92.873,92.6432,92.6967,5165462.8271139,0
+JNK.US,D,20180419,000000,92.568,92.6066,92.3066,92.4461,4527565.9854118,0
+JNK.US,D,20180420,000000,92.4205,92.4838,92.1313,92.1887,3888300.9402522,0
+JNK.US,D,20180423,000000,92.1313,92.2164,91.8193,91.9005,3153446.4362582,0
+JNK.US,D,20180424,000000,91.947,91.9758,91.5509,91.744,7193546.2684621,0
+JNK.US,D,20180425,000000,91.5786,91.744,91.3964,91.6261,4814305.0793313,0
+JNK.US,D,20180426,000000,91.6985,92.0035,91.6817,91.9193,7137261.104526,0
+JNK.US,D,20180427,000000,92.0491,92.1035,91.7718,91.8738,3308222.0542564,0
+JNK.US,D,20180430,000000,91.8193,92.0213,91.8014,91.8738,4831939.2528985,0
+JNK.US,D,20180501,000000,91.8014,91.9005,91.6817,91.846,3736160.7547443,0
+JNK.US,D,20180502,000000,91.8193,92.0124,91.7718,91.846,4163055.3796785,0
+JNK.US,D,20180503,000000,91.8014,91.8738,91.6539,91.8193,6379748.9493253,0
+JNK.US,D,20180504,000000,91.6817,91.9005,91.5975,91.8738,3346467.1274372,0
+JNK.US,D,20180507,000000,91.9005,92.0035,91.846,91.947,4231614.9947074,0
+JNK.US,D,20180508,000000,91.947,91.947,91.7718,91.846,4114672.4742363,0
+JNK.US,D,20180509,000000,91.9005,92.0213,91.8014,91.9758,4062275.8354037,0
+JNK.US,D,20180510,000000,92.0213,92.2164,92.0035,92.1887,5155575.4114263,0
+JNK.US,D,20180511,000000,92.2442,92.2976,92.0491,92.1313,3590579.8678789,0
+JNK.US,D,20180514,000000,92.1887,92.2442,91.9758,92.159,5590945.8295879,0
+JNK.US,D,20180515,000000,91.9758,91.9758,91.6539,91.6985,5362034.7888171,0
+JNK.US,D,20180516,000000,91.6985,91.8738,91.6817,91.846,3961472.0572668,0
+JNK.US,D,20180517,000000,91.7718,91.9193,91.744,91.846,4674751.3558891,0
+JNK.US,D,20180518,000000,91.744,91.846,91.6985,91.744,4532310.7736386,0
+JNK.US,D,20180521,000000,91.8014,91.947,91.7718,91.846,3971006.0624673,0
+JNK.US,D,20180522,000000,91.9005,92.0035,91.8738,91.9005,2831081.5457402,0
+JNK.US,D,20180523,000000,91.8014,91.9758,91.7718,91.947,4835422.8705581,0
+JNK.US,D,20180524,000000,91.9005,92.0213,91.8014,91.9758,3844611.3260799,0
+JNK.US,D,20180525,000000,91.9193,91.9381,91.8014,91.846,3712599.3824347,0
+JNK.US,D,20180529,000000,91.6539,91.6817,91.4162,91.443,6436887.347152,0
+JNK.US,D,20180530,000000,91.6817,91.7718,91.5687,91.7718,4317581.5908472,0
+JNK.US,D,20180531,000000,91.8193,91.846,91.6539,91.6539,4155772.0944094,0
+JNK.US,D,20180601,000000,91.9005,91.956,91.8014,91.8014,4536001.3888692,0
+JNK.US,D,20180604,000000,91.956,92.0837,91.956,92.0589,3642916.9318008,0
+JNK.US,D,20180605,000000,92.1124,92.2709,92.0213,92.2442,5265525.4529719,0
+JNK.US,D,20180606,000000,92.159,92.4739,92.1412,92.3828,4684112.694823,0
+JNK.US,D,20180607,000000,92.4205,92.4927,92.3254,92.4205,4359096.2159067,0
+JNK.US,D,20180608,000000,92.2976,92.4739,92.2976,92.4205,4459105.3253195,0
+JNK.US,D,20180611,000000,92.4205,92.5977,92.4205,92.568,3543482.3668658,0
+JNK.US,D,20180612,000000,92.5977,92.668,92.5492,92.668,5009092.8229464,0
+JNK.US,D,20180613,000000,92.6967,92.8305,92.5977,92.668,4175890.2388295,0
+JNK.US,D,20180614,000000,92.8552,92.9998,92.8117,92.97,4357875.4351095,0
+JNK.US,D,20180615,000000,92.9146,92.97,92.7532,92.9414,3468440.1937575,0
+JNK.US,D,20180618,000000,92.8305,92.9146,92.7631,92.8829,3433333.405703,0
+JNK.US,D,20180619,000000,92.6432,92.8117,92.6432,92.7532,3484340.6364489,0
+JNK.US,D,20180620,000000,92.8117,92.8552,92.7532,92.8552,2899085.801432,0
+JNK.US,D,20180621,000000,92.8305,92.8829,92.5977,92.668,5262811.2604302,0
+JNK.US,D,20180622,000000,92.668,92.8117,92.6432,92.6967,2319670.3174078,0
+JNK.US,D,20180625,000000,92.5492,92.668,92.3907,92.4927,5430826.6450232,0
+JNK.US,D,20180626,000000,92.5492,92.568,92.3828,92.4927,1883336.6032326,0
+JNK.US,D,20180627,000000,92.4461,92.4927,92.1887,92.2709,6068055.0360324,0
+JNK.US,D,20180628,000000,92.0837,92.1124,91.846,91.9292,5048078.0386618,0
+JNK.US,D,20180629,000000,91.9847,92.159,91.6985,91.7153,6799590.5106793,0
+JNK.US,D,20180702,000000,91.6817,91.744,91.5975,91.7153,5544714.6891405,0
+JNK.US,D,20180703,000000,91.8738,92.0035,91.744,91.7718,4031886.5724813,0
+JNK.US,D,20180705,000000,91.9005,92.1689,91.9005,92.1412,4950064.1838853,0
+JNK.US,D,20180706,000000,92.1976,92.3828,92.1412,92.3828,3848115.1386245,0
+JNK.US,D,20180709,000000,92.465,92.5779,92.4105,92.5205,3042928.9184445,0
+JNK.US,D,20180710,000000,92.5779,92.6502,92.4927,92.5205,3611886.4812802,0
+JNK.US,D,20180711,000000,92.4927,92.5205,92.3828,92.465,3785298.9488849,0
+JNK.US,D,20180712,000000,92.5492,92.7532,92.4927,92.6967,8496643.4363632,0
+JNK.US,D,20180713,000000,92.7245,92.8641,92.668,92.6967,3240099.6584876,0
+JNK.US,D,20180716,000000,92.7245,92.7245,92.6066,92.6244,2533552.3247743,0
+JNK.US,D,20180717,000000,92.6066,92.7532,92.5492,92.6967,3363928.6347378,0
+JNK.US,D,20180718,000000,92.7245,92.8393,92.6502,92.7829,3222265.555559,0
+JNK.US,D,20180719,000000,92.668,92.7829,92.6244,92.7245,2636128.2040684,0
+JNK.US,D,20180720,000000,92.7245,92.8393,92.668,92.7532,2233223.0830054,0
+JNK.US,D,20180723,000000,92.8117,92.8641,92.6967,92.7532,3211594.578334,0
+JNK.US,D,20180724,000000,92.8117,92.9898,92.7829,92.9414,2746775.9788902,0
+JNK.US,D,20180725,000000,92.9146,93.1295,92.873,93.1008,4445692.8924581,0
+JNK.US,D,20180726,000000,93.1295,93.1751,93.083,93.1483,3466686.2679967,0
+JNK.US,D,20180727,000000,93.1483,93.1751,92.9998,93.1008,2270544.2401982,0
+JNK.US,D,20180730,000000,93.1483,93.2335,93.0542,93.1751,2647337.3749782,0
+JNK.US,D,20180731,000000,93.3375,93.4128,93.2781,93.3564,6964667.5395074,0
+JNK.US,D,20180801,000000,93.3564,93.4573,93.2335,93.4385,5008423.3625092,0
+JNK.US,D,20180802,000000,93.2781,93.4771,93.2781,93.4573,2646214.5393731,0
+JNK.US,D,20180803,000000,93.4771,93.5821,93.4128,93.5821,3626949.845989,0
+JNK.US,D,20180806,000000,93.5336,93.6564,93.4771,93.6366,3424955.5576678,0
+JNK.US,D,20180807,000000,93.6564,93.8505,93.6564,93.7376,3457342.0947151,0
+JNK.US,D,20180808,000000,93.7118,93.7654,93.6564,93.7376,3237066.3867631,0
+JNK.US,D,20180809,000000,93.7118,93.7466,93.5821,93.5821,3232945.6204823,0
+JNK.US,D,20180810,000000,93.4573,93.5723,93.385,93.4385,3981105.5244473,0
+JNK.US,D,20180813,000000,93.4128,93.495,93.3375,93.4128,4873786.0838161,0
+JNK.US,D,20180814,000000,93.4385,93.5623,93.4385,93.5336,3837684.4805308,0
+JNK.US,D,20180815,000000,93.4573,93.4573,93.2781,93.3375,4510774.9482927,0
+JNK.US,D,20180816,000000,93.4573,93.5623,93.385,93.4771,3481930.3769261,0
+JNK.US,D,20180817,000000,93.4128,93.6277,93.4128,93.5623,2224864.420111,0
+JNK.US,D,20180820,000000,93.5821,93.7118,93.5821,93.6366,3075253.8610926,0
+JNK.US,D,20180821,000000,93.6831,93.8792,93.6831,93.8218,3224088.1439287,0
+JNK.US,D,20180822,000000,93.795,93.9069,93.795,93.8505,2240337.7409849,0
+JNK.US,D,20180823,000000,93.8505,93.9267,93.7376,93.795,4024754.7488495,0
+JNK.US,D,20180824,000000,93.795,93.9733,93.795,93.9545,1940388.1630538,0
+JNK.US,D,20180827,000000,93.9733,94.0852,93.9733,94.002,1421247.3424941,0
+JNK.US,D,20180828,000000,94.002,94.0565,93.9267,94.002,2869716.3802012,0
+JNK.US,D,20180829,000000,93.9733,94.0297,93.9267,93.9545,2455537.4645964,0
+JNK.US,D,20180830,000000,93.9733,93.9822,93.8218,93.8505,4044211.5107863,0
+JNK.US,D,20180831,000000,93.9267,94.0297,93.8792,93.9267,4910663.9632835,0
+JNK.US,D,20180904,000000,93.8792,93.9267,93.6831,93.8505,5674441.5815501,0
+JNK.US,D,20180905,000000,93.8218,93.9069,93.7118,93.7376,4505250.6375057,0
+JNK.US,D,20180906,000000,93.7376,93.8218,93.6831,93.7376,4175264.197395,0
+JNK.US,D,20180907,000000,93.6831,93.7654,93.6009,93.7376,8188203.9287852,0
+JNK.US,D,20180910,000000,93.9069,93.9267,93.7654,93.9267,3182252.4201979,0
+JNK.US,D,20180911,000000,93.8792,94.002,93.795,93.9545,5790378.396749,0
+JNK.US,D,20180912,000000,93.9733,94.1704,93.9545,94.1704,3388995.5357229,0
+JNK.US,D,20180913,000000,94.2724,94.3893,94.2268,94.3309,4605351.6336451,0
+JNK.US,D,20180914,000000,94.3309,94.4734,94.3021,94.4447,3984691.126276,0
+JNK.US,D,20180917,000000,94.3893,94.416,94.2724,94.3309,2304177.8113931,0
+JNK.US,D,20180918,000000,94.3605,94.4447,94.3021,94.3309,2767915.9844904,0
+JNK.US,D,20180919,000000,94.2724,94.3605,94.1436,94.1436,4445366.7450656,0
+JNK.US,D,20180920,000000,94.2001,94.2724,94.1704,94.2724,3662775.5719489,0
+JNK.US,D,20180921,000000,94.2724,94.3605,94.2457,94.3309,2692910.162175,0
+JNK.US,D,20180924,000000,94.3021,94.3507,94.1436,94.2268,4615155.2405601,0
+JNK.US,D,20180925,000000,94.2268,94.2457,94.1436,94.2457,2635527.4062402,0
+JNK.US,D,20180926,000000,94.3021,94.4447,94.2457,94.2724,8208161.5238697,0
+JNK.US,D,20180927,000000,94.3605,94.4834,94.3309,94.4734,3975192.4621243,0
+JNK.US,D,20180928,000000,94.4734,94.5388,94.4447,94.51,2607598.8900529,0
+JNK.US,D,20181001,000000,94.6873,94.83,94.6299,94.83,5086228.1958832,0
+JNK.US,D,20181002,000000,94.7725,94.8488,94.6586,94.6873,4505834.2696817,0
+JNK.US,D,20181003,000000,94.7725,94.83,94.416,94.5388,9768166.9113377,0
+JNK.US,D,20181004,000000,94.3309,94.416,93.9921,94.105,5759659.9572013,0
+JNK.US,D,20181005,000000,94.0753,94.105,93.6564,93.6564,13541097.502914,0
+JNK.US,D,20181008,000000,93.6564,93.7376,93.4306,93.4484,7008601.5117878,0
+JNK.US,D,20181009,000000,93.5247,93.6564,93.4484,93.5534,5113355.9848808,0
+JNK.US,D,20181010,000000,93.4484,93.495,92.8215,92.8215,10371865.734809,0
+JNK.US,D,20181011,000000,93.2236,93.3266,92.8215,93.0642,11282712.602965,0
+JNK.US,D,20181012,000000,93.4306,93.5534,93.2415,93.5247,3526877.1226885,0
+JNK.US,D,20181015,000000,93.4672,93.5534,93.3266,93.3266,4680788.6167548,0
+JNK.US,D,20181016,000000,93.5247,93.795,93.5247,93.7118,3293765.5458413,0
+JNK.US,D,20181017,000000,93.6009,93.6831,93.495,93.6009,3336052.6252514,0
+JNK.US,D,20181018,000000,93.5821,93.6277,93.1671,93.1949,6400922.2764858,0
+JNK.US,D,20181019,000000,93.3564,93.393,93.083,93.1949,5086137.3189007,0
+JNK.US,D,20181022,000000,93.4028,93.4484,93.1671,93.2236,4043595.5667944,0
+JNK.US,D,20181023,000000,92.9017,93.1949,92.7829,93.1671,6147430.0217138,0
+JNK.US,D,20181024,000000,93.1395,93.2236,92.6432,92.7532,7438280.001617,0
+JNK.US,D,20181025,000000,92.8215,92.9235,92.668,92.873,5041448.0579219,0
+JNK.US,D,20181026,000000,92.568,92.7928,92.4105,92.465,7251855.9696177,0
+JNK.US,D,20181029,000000,92.7245,92.7245,92.2442,92.465,5525150.8943133,0
+JNK.US,D,20181030,000000,92.4105,92.5977,92.2442,92.5115,5346567.5264087,0
+JNK.US,D,20181031,000000,92.6967,92.873,92.6166,92.6432,4782859.6239244,0
+JNK.US,D,20181101,000000,92.7245,93.0741,92.6967,92.9898,6470132.166811,0
+JNK.US,D,20181102,000000,93.0741,93.2236,92.8473,93.0464,4029198.63329,0
+JNK.US,D,20181105,000000,93.0464,93.1671,92.9602,93.1196,3528686.584383,0
+JNK.US,D,20181106,000000,93.1671,93.3266,93.1395,93.2979,4366905.5779297,0
+JNK.US,D,20181107,000000,93.4484,93.795,93.4128,93.7376,9482006.400873,0
+JNK.US,D,20181108,000000,93.5821,93.795,93.5247,93.6009,7897645.9821154,0
+JNK.US,D,20181109,000000,93.4128,93.4128,92.9324,93.0464,7133458.4076837,0
+JNK.US,D,20181112,000000,92.9602,93.0741,92.4373,92.465,4946336.2081174,0
+JNK.US,D,20181113,000000,92.5115,92.6432,92.2254,92.3254,6104198.8314307,0
+JNK.US,D,20181114,000000,92.4838,92.5393,91.9193,92.1124,9119830.3238438,0
+JNK.US,D,20181115,000000,91.7252,92.0589,91.4786,92.0589,10251346.700208,0
+JNK.US,D,20181116,000000,91.6985,91.7718,91.4518,91.644,22821418.597207,0
+JNK.US,D,20181119,000000,91.3687,91.6985,91.3113,91.5321,8112645.7763656,0
+JNK.US,D,20181120,000000,91.2142,91.3687,91.0676,91.1052,5813929.6716162,0
+JNK.US,D,20181121,000000,91.5885,91.7529,91.4786,91.5044,4354848.2218506,0
+JNK.US,D,20181123,000000,91.2142,91.2935,90.9686,91.0776,2375470.8041043,0
+JNK.US,D,20181126,000000,91.4518,91.5885,91.3033,91.4786,5164643.9245279,0
+JNK.US,D,20181127,000000,91.3687,91.4786,91.2142,91.4786,4497246.3948426,0
+JNK.US,D,20181128,000000,91.4786,92.2442,91.4518,92.1689,7087675.593683,0
+JNK.US,D,20181129,000000,92.1124,92.2709,91.947,92.2254,5081516.7292167,0
+JNK.US,D,20181130,000000,92.0035,92.1689,91.9193,91.947,4132379.3493893,0
+JNK.US,D,20181203,000000,92.465,92.6432,92.3254,92.6166,5533620.6290751,0
+JNK.US,D,20181204,000000,92.4838,92.5393,92.0213,92.1412,8064983.8283173,0
+JNK.US,D,20181206,000000,91.6163,91.8648,91.3964,91.7252,8236729.2081666,0
+JNK.US,D,20181207,000000,91.9758,92.2254,91.5885,91.6727,6357350.8023907,0
+JNK.US,D,20181210,000000,91.6163,91.6817,91.231,91.5885,4828058.8057491,0
+JNK.US,D,20181211,000000,91.947,92.0589,91.6985,91.8094,5372054.4810014,0
+JNK.US,D,20181212,000000,92.1124,92.3541,92.0589,92.0837,6825101.6991341,0
+JNK.US,D,20181213,000000,92.2976,92.4105,92.1976,92.3254,5238471.3753044,0
+JNK.US,D,20181214,000000,92.1976,92.2442,91.8292,91.9193,6014976.8198315,0
+JNK.US,D,20181217,000000,91.9193,91.9193,91.1785,91.3113,7044634.2353187,0
+JNK.US,D,20181218,000000,91.339,91.443,90.8587,91.0478,8511438.2091018,0
+JNK.US,D,20181219,000000,91.0776,91.2577,90.103,90.211,6390105.8960889,0
+JNK.US,D,20181220,000000,89.8713,89.9514,88.6927,89.3077,18184463.988052,0
+JNK.US,D,20181221,000000,89.3077,89.5187,88.6373,88.773,8837204.9279952,0
+JNK.US,D,20181224,000000,88.8443,88.9839,88.1045,88.1045,4595059.3105135,0
+JNK.US,D,20181226,000000,88.3125,89.6256,88.0222,89.597,6978258.6971009,0
+JNK.US,D,20181227,000000,89.2286,89.6514,88.9562,89.5424,7476253.4535948,0
+JNK.US,D,20181228,000000,89.597,89.9931,89.4623,89.6801,5756831.6635594,0
+JNK.US,D,20181231,000000,89.9,90.0485,89.7901,89.8148,5287337.948242,0
+JNK.US,D,20190102,000000,89.4087,89.8624,89.3077,89.7079,7370949.2453395,0
+JNK.US,D,20190103,000000,89.597,89.9,89.5187,89.7346,7426952.69063,0
+JNK.US,D,20190104,000000,90.2932,91.339,90.2932,91.2043,11825969.145427,0
+JNK.US,D,20190107,000000,91.5044,92.254,91.5044,92.2254,10401787.486145,0
+JNK.US,D,20190108,000000,92.5115,92.8552,92.3254,92.8552,9156083.171621,0
+JNK.US,D,20190109,000000,93.0542,93.2415,92.97,92.9998,9985055.9370781,0
+JNK.US,D,20190110,000000,92.8305,93.4484,92.7245,93.4484,18772573.370061,0
+JNK.US,D,20190111,000000,93.083,93.2415,92.9998,93.1295,8728992.6563024,0
+JNK.US,D,20190114,000000,92.97,93.0295,92.7532,92.8552,5702645.7579173,0
+JNK.US,D,20190115,000000,92.97,93.1583,92.8117,93.1008,3506010.7577798,0
+JNK.US,D,20190116,000000,93.3167,93.4306,93.2047,93.288,3425425.0887437,0
+JNK.US,D,20190117,000000,93.2137,93.6009,93.1008,93.5247,3735040.948372,0
+JNK.US,D,20190118,000000,93.6831,93.9733,93.6831,93.7654,5398060.4441383,0
+JNK.US,D,20190122,000000,93.6831,93.6831,93.1583,93.2415,6072341.40037,0
+JNK.US,D,20190123,000000,93.4484,93.5821,93.1295,93.4028,5732021.2376136,0
+JNK.US,D,20190124,000000,93.4484,93.5534,93.2415,93.495,4514983.5623232,0
+JNK.US,D,20190125,000000,93.6831,93.8218,93.6564,93.7118,4841367.2349528,0
+JNK.US,D,20190128,000000,93.5821,93.6564,93.385,93.5821,4215699.4058522,0
+JNK.US,D,20190129,000000,93.6564,93.6831,93.3564,93.5534,5270460.0731175,0
+JNK.US,D,20190130,000000,93.7654,94.4546,93.6564,94.2823,5741189.7153959,0
+JNK.US,D,20190131,000000,94.3407,94.6775,94.2823,94.5288,9220235.2530021,0
+JNK.US,D,20190201,000000,94.5487,94.62,94.2823,94.5012,8819711.1088787,0
+JNK.US,D,20190204,000000,94.5012,94.7903,94.4546,94.7071,3229621.5424141,0
+JNK.US,D,20190205,000000,94.8488,95.2004,94.83,95.0479,9099749.5399609,0
+JNK.US,D,20190206,000000,95.0201,95.1429,94.934,95.0657,6299068.3643298,0
+JNK.US,D,20190207,000000,94.7636,94.7636,94.5012,94.6487,8577484.5706944,0
+JNK.US,D,20190208,000000,94.5288,94.6487,94.3981,94.6487,5325003.4282238,0
+JNK.US,D,20190211,000000,94.7071,94.7438,94.5487,94.6775,2390840.1213207,0
+JNK.US,D,20190212,000000,95.0201,95.2192,95.0003,95.1716,8374440.1483541,0
+JNK.US,D,20190213,000000,95.2776,95.334,94.9904,95.0657,4011697.7459638,0
+JNK.US,D,20190214,000000,94.934,95.1429,94.7903,95.0953,6337181.161014,0
+JNK.US,D,20190215,000000,95.2192,95.4004,95.2192,95.3806,2047911.7891688,0
+JNK.US,D,20190219,000000,95.3063,95.4479,95.2488,95.4004,2386004.4561115,0
+JNK.US,D,20190220,000000,95.4479,95.5489,95.344,95.5203,3695045.9884074,0
+JNK.US,D,20190221,000000,95.4677,95.6054,95.3806,95.4479,7144751.3873662,0
+JNK.US,D,20190222,000000,95.5203,95.654,95.4875,95.6054,5201973.1596747,0
+JNK.US,D,20190225,000000,95.8559,95.8837,95.654,95.6826,2599175.6035265,0
+JNK.US,D,20190226,000000,95.7401,95.9679,95.7114,95.8837,8372554.955841,0
+JNK.US,D,20190227,000000,95.9124,95.9679,95.7985,95.8837,4238455.002251,0
+JNK.US,D,20190228,000000,95.8837,95.9679,95.7896,95.8837,6623820.2902528,0
+JNK.US,D,20190301,000000,96.0758,96.1897,95.9679,96.0758,6857412.5053626,0
+JNK.US,D,20190304,000000,96.2095,96.2679,95.7985,95.9679,7140871.9499609,0
+JNK.US,D,20190305,000000,95.9976,96.0372,95.8371,95.9679,6897968.8831298,0
+JNK.US,D,20190306,000000,95.9124,95.9401,95.7401,95.7698,8916735.414291,0
+JNK.US,D,20190307,000000,95.8273,95.8559,95.5489,95.7114,9010583.0642955,0
+JNK.US,D,20190308,000000,95.3806,95.5489,95.229,95.5489,7681282.0233847,0
+JNK.US,D,20190311,000000,95.5203,95.8273,95.4875,95.8273,3363506.5616416,0
+JNK.US,D,20190312,000000,95.8273,96.047,95.7698,96.0272,5771461.8479854,0
+JNK.US,D,20190313,000000,96.0758,96.2977,96.047,96.2977,4101289.3239581,0
+JNK.US,D,20190314,000000,96.2977,96.3561,96.1897,96.2383,3290803.9659586,0
+JNK.US,D,20190315,000000,96.2977,96.4046,96.2679,96.2679,3624456.7874379,0
+JNK.US,D,20190318,000000,96.3561,96.3759,96.1897,96.3274,2452412.3061454,0
+JNK.US,D,20190319,000000,96.3561,96.5601,96.3452,96.4046,7984384.0228616,0
+JNK.US,D,20190320,000000,96.4324,96.8948,96.2095,96.7235,8036132.4058863,0
+JNK.US,D,20190321,000000,96.6363,96.8661,96.6087,96.7235,6230462.3010656,0
+JNK.US,D,20190322,000000,96.6363,96.6363,96.2977,96.4046,3959031.5054167,0
+JNK.US,D,20190325,000000,96.3561,96.4522,96.1897,96.4046,5032442.1489637,0
+JNK.US,D,20190326,000000,96.5017,96.7492,96.472,96.5888,3366253.0659993,0
+JNK.US,D,20190327,000000,96.6938,96.8661,96.472,96.6363,5256713.4149096,0
+JNK.US,D,20190328,000000,96.6938,96.8661,96.6363,96.8374,4334829.0323669,0
+JNK.US,D,20190329,000000,96.9543,97.1751,96.9245,97.1266,7881713.2276081,0
+JNK.US,D,20190401,000000,97.2534,97.3901,97.1563,97.195,5042891.9921981,0
+JNK.US,D,20190402,000000,97.195,97.2534,97.0414,97.2246,3222400.8612884,0
+JNK.US,D,20190403,000000,97.3702,97.4197,97.1751,97.2534,2395689.9229493,0
+JNK.US,D,20190404,000000,97.3127,97.4425,97.2534,97.4425,2644523.2177558,0
+JNK.US,D,20190405,000000,97.5118,97.6,97.492,97.5604,2812318.4781025,0
+JNK.US,D,20190408,000000,97.5604,97.59,97.4623,97.5416,2312628.3610143,0
+JNK.US,D,20190409,000000,97.5416,97.6,97.4623,97.5416,6690785.5191122,0
+JNK.US,D,20190410,000000,97.6485,97.9,97.6287,97.8703,2419993.4572821,0
+JNK.US,D,20190411,000000,97.9,98.0961,97.8406,98.0961,3599956.3529765,0
+JNK.US,D,20190412,000000,98.215,98.2635,98.0565,98.2348,3866054.2549549,0
+JNK.US,D,20190415,000000,98.215,98.2348,98.0763,98.1259,3059290.8142578,0
+JNK.US,D,20190416,000000,98.1853,98.2635,98.1259,98.1555,4493952.6091019,0
+JNK.US,D,20190417,000000,98.2348,98.2635,97.9298,97.9298,2655370.9002244,0
+JNK.US,D,20190418,000000,98.0961,98.0961,97.8703,98.0179,3250305.1436137,0
+JNK.US,D,20190422,000000,97.9594,97.9882,97.8109,97.8703,3785890.6590149,0
+JNK.US,D,20190423,000000,97.9298,98.215,97.9,98.1555,6610102.9146281,0
+JNK.US,D,20190424,000000,98.2348,98.2348,98.0763,98.0763,3588167.5888676,0
+JNK.US,D,20190425,000000,98.0466,98.1853,97.91,98.0961,2940249.0354927,0
+JNK.US,D,20190426,000000,98.2635,98.3526,98.215,98.323,3850661.7136208,0
+JNK.US,D,20190429,000000,98.3526,98.4022,98.2932,98.323,2498052.7462069,0
+JNK.US,D,20190430,000000,98.3824,98.4319,98.323,98.3824,2698221.4169255,0
+JNK.US,D,20190501,000000,98.4022,98.6784,98.0466,98.0466,8695202.5747488,0
+JNK.US,D,20190502,000000,98.1853,98.2348,97.8703,98.0961,4252678.2597446,0
+JNK.US,D,20190503,000000,98.2348,98.3824,98.215,98.3526,2733373.6434712,0
+JNK.US,D,20190506,000000,97.8802,98.422,97.8307,98.3824,6823073.1229375,0
+JNK.US,D,20190507,000000,98.1853,98.1853,97.6782,97.7821,12824298.23584,0
+JNK.US,D,20190508,000000,97.7911,98.008,97.7267,97.801,7466325.6481371,0
+JNK.US,D,20190509,000000,97.6287,97.698,97.2929,97.6386,10136977.008084,0
+JNK.US,D,20190510,000000,97.5604,97.9594,97.3504,97.8604,11920743.740652,0
+JNK.US,D,20190513,000000,97.3029,97.4098,97.0117,97.0602,8052038.9070432,0
+JNK.US,D,20190514,000000,97.185,97.4425,97.1563,97.2632,8808853.3289675,0
+JNK.US,D,20190515,000000,97.1266,97.3901,97.0315,97.3405,6150346.1631053,0
+JNK.US,D,20190516,000000,97.4524,97.7069,97.3901,97.59,8042083.8384908,0
+JNK.US,D,20190517,000000,97.4197,97.7069,97.3999,97.5604,7425451.2009316,0
+JNK.US,D,20190520,000000,97.5316,97.6584,97.3999,97.5019,5524788.3961279,0
+JNK.US,D,20190521,000000,97.6584,97.7911,97.6485,97.7169,8587179.1252305,0
+JNK.US,D,20190522,000000,97.6584,97.8307,97.6,97.801,7740237.9608597,0
+JNK.US,D,20190523,000000,97.5118,97.59,97.2246,97.3901,6115211.1022119,0
+JNK.US,D,20190524,000000,97.5217,97.59,97.2246,97.2632,5985455.9369634,0
+JNK.US,D,20190528,000000,97.3801,97.4425,97.1365,97.2246,5678363.4282137,0
+JNK.US,D,20190529,000000,97.0969,97.1266,96.8374,96.9543,10849391.965629,0
+JNK.US,D,20190530,000000,97.1365,97.2929,97.087,97.1464,4602678.8406176,0
+JNK.US,D,20190531,000000,96.7394,96.876,96.4146,96.4324,8361984.9530409,0
+JNK.US,D,20190603,000000,96.5502,96.6661,96.3452,96.5304,24464425.971699,0
+JNK.US,D,20190604,000000,96.9721,97.4336,96.9345,97.4336,11229709.107839,0
+JNK.US,D,20190605,000000,97.5416,97.6584,97.4098,97.6386,12115969.713271,0
+JNK.US,D,20190606,000000,97.6287,97.9882,97.5604,97.8902,6870009.0648708,0
+JNK.US,D,20190607,000000,98.0367,98.2447,97.9694,98.215,11000928.324076,0
+JNK.US,D,20190610,000000,98.2734,98.4615,98.2734,98.3526,8192194.4380579,0
+JNK.US,D,20190611,000000,98.6289,98.7378,98.3626,98.5002,11042090.548393,0
+JNK.US,D,20190612,000000,98.4715,98.4715,98.2546,98.2635,4416693.0376225,0
+JNK.US,D,20190613,000000,98.3922,98.5398,98.3922,98.4615,3684895.0294707,0
+JNK.US,D,20190614,000000,98.4022,98.4517,98.3031,98.3922,5865784.0777869,0
+JNK.US,D,20190617,000000,98.3428,98.3724,98.215,98.2447,5570574.2393613,0
+JNK.US,D,20190618,000000,98.6686,98.9063,98.6586,98.8765,8271031.2300545,0
+JNK.US,D,20190619,000000,98.9161,99.441,98.718,99.3915,14354579.781846,0
+JNK.US,D,20190620,000000,99.6882,100.055,99.6295,99.8971,13341270.125752,0
+JNK.US,D,20190621,000000,99.718,99.7777,99.6295,99.6593,5637035.6058403,0
+JNK.US,D,20190624,000000,99.6295,99.6593,99.5698,99.5698,4002071.8540367,0
+JNK.US,D,20190625,000000,99.5598,99.5598,99.1439,99.2231,7676647.297281,0
+JNK.US,D,20190626,000000,99.3717,99.4014,99.0944,99.1439,7483988.0945433,0
+JNK.US,D,20190627,000000,99.2627,99.4608,99.2627,99.4014,6369575.7760152,0
+JNK.US,D,20190628,000000,99.4708,99.5101,99.3915,99.4608,6414813.3281213,0
+JNK.US,D,20190701,000000,99.8374,99.906,99.4212,99.441,11559901.535776,0
+JNK.US,D,20190702,000000,99.52,99.6981,99.4708,99.6096,6303298.1829896,0
+JNK.US,D,20190703,000000,99.6394,99.9856,99.6096,99.9458,4338366.1664716,0
+JNK.US,D,20190705,000000,99.708,99.708,99.451,99.5996,5768006.5031648,0
+JNK.US,D,20190708,000000,99.5399,99.5399,99.4113,99.451,4454883.5846138,0
+JNK.US,D,20190709,000000,99.3519,99.4113,99.2825,99.3221,4932601.6668405,0
+JNK.US,D,20190710,000000,99.53,99.6882,99.52,99.5897,6672077.9874082,0
+JNK.US,D,20190711,000000,99.5996,99.6096,99.2727,99.4212,5089596.7026984,0
+JNK.US,D,20190712,000000,99.4014,99.5101,99.2825,99.4902,3918160.0874438,0
+JNK.US,D,20190715,000000,99.5399,99.6394,99.4708,99.6096,3413008.2637119,0
+JNK.US,D,20190716,000000,99.5598,99.5797,99.3321,99.4113,5353595.3463827,0
+JNK.US,D,20190717,000000,99.451,99.4806,99.3221,99.3717,5975431.1960579,0
+JNK.US,D,20190718,000000,99.3023,99.3816,99.0845,99.3519,7174764.0156836,0
+JNK.US,D,20190719,000000,99.342,99.3717,99.1538,99.1538,6139706.4879521,0
+JNK.US,D,20190722,000000,99.2727,99.4902,99.2529,99.4806,5276227.7322686,0
+JNK.US,D,20190723,000000,99.5797,99.6792,99.4806,99.6394,6226838.3289554,0
+JNK.US,D,20190724,000000,99.6295,99.7279,99.5996,99.708,6305050.0892617,0
+JNK.US,D,20190725,000000,99.7379,99.7379,99.52,99.6295,5389226.1917025,0
+JNK.US,D,20190726,000000,99.7677,99.8573,99.7279,99.8374,4330484.1028628,0
+JNK.US,D,20190729,000000,99.8274,99.8274,99.6295,99.7279,4161849.7450451,0
+JNK.US,D,20190730,000000,99.5101,99.7478,99.4708,99.7478,4955666.2449796,0
+JNK.US,D,20190731,000000,99.8274,99.9259,99.1043,99.5797,11975790.958138,0
+JNK.US,D,20190801,000000,99.5897,100.045,99.5399,99.5897,16724260.712426,0
+JNK.US,D,20190802,000000,99.52,99.53,99.1736,99.4212,9866167.639439,0
+JNK.US,D,20190805,000000,98.728,98.7478,98.0961,98.2932,20927535.215292,0
+JNK.US,D,20190806,000000,98.7775,99.0053,98.4517,98.9261,16988223.005317,0
+JNK.US,D,20190807,000000,98.5398,99.0449,98.2546,98.9459,15483984.782985,0
+JNK.US,D,20190808,000000,98.9954,99.3717,98.9855,99.2429,11954388.419033,0
+JNK.US,D,20190809,000000,99.0944,99.3023,98.9855,99.1439,7259757.2183673,0
+JNK.US,D,20190812,000000,98.9161,99.0746,98.7577,98.8765,7031560.0667808,0
+JNK.US,D,20190813,000000,98.827,99.3816,98.7775,99.2331,8692096.6014384,0
+JNK.US,D,20190814,000000,98.7874,98.8369,98.313,98.3428,11490139.315347,0
+JNK.US,D,20190815,000000,98.5695,98.8468,98.4913,98.7082,10320793.880432,0
+JNK.US,D,20190816,000000,98.9359,99.0944,98.9261,99.0251,5312663.343755,0
+JNK.US,D,20190819,000000,99.3023,99.4113,99.2231,99.3717,5196480.1509593,0
+JNK.US,D,20190820,000000,99.4212,99.4902,99.2627,99.4212,4626778.4066121,0
+JNK.US,D,20190821,000000,99.6096,99.8374,99.5698,99.8075,7868672.3806303,0
+JNK.US,D,20190822,000000,99.8772,100.095,99.7578,100.006,8943101.8561248,0
+JNK.US,D,20190823,000000,99.916,100.223,99.4806,99.52,10715848.239958,0
+JNK.US,D,20190826,000000,99.8274,100.045,99.7578,100.006,5828641.6453262,0
+JNK.US,D,20190827,000000,100.213,100.243,99.8075,99.9856,7109044.8112278,0
+JNK.US,D,20190828,000000,99.9558,100.293,99.906,100.233,4050134.6705519,0
+JNK.US,D,20190829,000000,100.481,100.57,100.313,100.332,2680634.7013382,0
+JNK.US,D,20190830,000000,100.431,100.441,100.055,100.223,4968085.0894999,0
+JNK.US,D,20190903,000000,100.045,100.105,99.7777,99.9259,5256000.5354697,0
+JNK.US,D,20190904,000000,100.124,100.204,100.025,100.164,4009455.1039864,0
+JNK.US,D,20190905,000000,100.352,100.699,100.303,100.511,7903335.8909594,0
+JNK.US,D,20190906,000000,100.719,100.907,100.58,100.699,16243748.667862,0
+JNK.US,D,20190909,000000,100.699,100.857,100.57,100.817,8063950.8599504,0
+JNK.US,D,20190910,000000,100.797,100.887,100.649,100.768,4119141.6022831,0
+JNK.US,D,20190911,000000,100.768,100.817,100.689,100.768,3506803.4070154,0
+JNK.US,D,20190912,000000,100.877,100.967,100.729,100.807,6332692.8478265,0
+JNK.US,D,20190913,000000,100.739,100.827,100.59,100.629,18246865.172906,0
+JNK.US,D,20190916,000000,100.768,101.035,100.679,100.977,5331938.351727,0
+JNK.US,D,20190917,000000,101.065,101.075,100.867,101.055,6823104.4250093,0
+JNK.US,D,20190918,000000,101.045,101.115,100.669,101.015,5218211.8666895,0
+JNK.US,D,20190919,000000,100.985,101.095,100.837,100.887,3443765.073541,0
+JNK.US,D,20190920,000000,100.947,101.065,100.857,101.015,5351596.0527694,0
+JNK.US,D,20190923,000000,100.967,101.065,100.917,100.977,2392101.2918879,0
+JNK.US,D,20190924,000000,101.085,101.125,100.768,100.857,6528485.2869694,0
+JNK.US,D,20190925,000000,100.788,100.837,100.511,100.788,5542542.7292607,0
+JNK.US,D,20190926,000000,100.797,100.807,100.521,100.699,4533429.5702667,0
+JNK.US,D,20190927,000000,100.659,100.729,100.451,100.55,4885544.5555974,0
+JNK.US,D,20190930,000000,100.57,100.649,100.501,100.609,5167469.188937,0
+JNK.US,D,20191001,000000,100.619,100.679,100.323,100.372,7567177.893998,0
+JNK.US,D,20191002,000000,100.323,100.323,99.7279,99.8274,6410284.6251639,0
+JNK.US,D,20191003,000000,99.8175,99.9259,99.3816,99.7777,13963311.963254,0
+JNK.US,D,20191004,000000,99.8573,100.114,99.8175,100.105,5842928.5167074,0
+JNK.US,D,20191007,000000,100.035,100.164,99.8971,100.055,5770482.3960637,0
+JNK.US,D,20191008,000000,99.8772,99.9458,99.6494,99.6593,9200056.5239271,0
+JNK.US,D,20191009,000000,99.8573,100.015,99.8374,99.8374,5305282.1132937,0
+JNK.US,D,20191010,000000,99.9558,100.134,99.8274,100.105,5953664.1392789,0
+JNK.US,D,20191011,000000,100.332,100.521,100.223,100.441,7994405.7345344,0
+JNK.US,D,20191014,000000,100.471,100.609,100.382,100.56,2999452.3603089,0
+JNK.US,D,20191015,000000,100.609,100.807,100.491,100.739,10165205.418313,0
+JNK.US,D,20191016,000000,100.719,100.749,100.669,100.709,4384464.0206782,0
+JNK.US,D,20191017,000000,100.797,100.877,100.739,100.817,3876144.6292367,0
+JNK.US,D,20191018,000000,100.857,100.897,100.699,100.827,2749193.3066227,0
+JNK.US,D,20191021,000000,100.957,100.957,100.877,100.887,3599575.6793945,0
+JNK.US,D,20191022,000000,100.927,100.977,100.827,100.917,4051668.4720663,0
+JNK.US,D,20191023,000000,100.907,101.025,100.867,101.015,3457060.3760696,0
+JNK.US,D,20191024,000000,101.075,101.125,100.957,101.105,7545366.408472,0
+JNK.US,D,20191025,000000,101.095,101.233,101.075,101.213,5872469.5944606,0
+JNK.US,D,20191028,000000,101.313,101.313,101.253,101.293,3451536.0652824,0
+JNK.US,D,20191029,000000,101.243,101.283,101.045,101.055,3339866.4292805,0
+JNK.US,D,20191030,000000,101.155,101.155,100.778,100.917,5673424.7690912,0
+JNK.US,D,20191031,000000,100.867,100.907,100.531,100.55,11954205.655324,0
+JNK.US,D,20191101,000000,100.709,101.135,100.709,101.075,7433269.6506527,0
+JNK.US,D,20191104,000000,101.233,101.313,101.194,101.243,5896617.628179,0
+JNK.US,D,20191105,000000,101.283,101.283,100.995,101.155,7734878.2383852,0
+JNK.US,D,20191106,000000,101.125,101.125,100.937,100.985,4985209.3422213,0
+JNK.US,D,20191107,000000,101.055,101.165,100.947,100.967,6914695.2966169,0
+JNK.US,D,20191108,000000,100.927,101.065,100.797,101.035,2901404.174228,0
+JNK.US,D,20191111,000000,100.897,100.995,100.857,100.947,1907713.8488955,0
+JNK.US,D,20191112,000000,100.967,101.025,100.867,100.985,3559799.8339321,0
+JNK.US,D,20191113,000000,100.847,100.897,100.797,100.867,3710630.3811488,0
+JNK.US,D,20191114,000000,100.857,100.947,100.768,100.797,3519966.4330473,0
+JNK.US,D,20191115,000000,100.907,101.065,100.857,101.025,3463587.3628961,0
+JNK.US,D,20191118,000000,100.985,100.995,100.887,100.927,2801730.2999059,0
+JNK.US,D,20191119,000000,100.847,100.847,100.57,100.58,4350296.2947754,0
+JNK.US,D,20191120,000000,100.491,100.669,100.362,100.411,6382484.3464963,0
+JNK.US,D,20191121,000000,100.471,100.511,100.303,100.411,6541138.3921555,0
+JNK.US,D,20191122,000000,100.521,100.768,100.441,100.759,4805384.9986344,0
+JNK.US,D,20191125,000000,100.778,101.085,100.778,101.055,7387825.1009754,0
+JNK.US,D,20191126,000000,101.085,101.223,101.055,101.223,5242081.2109952,0
+JNK.US,D,20191127,000000,101.213,101.373,101.145,101.373,3721022.6689611,0
+JNK.US,D,20191129,000000,101.323,101.363,101.145,101.175,5942129.8307209,0
+JNK.US,D,20191202,000000,101.213,101.213,100.837,101.085,8855435.8604136,0
+JNK.US,D,20191203,000000,100.887,101.035,100.739,100.995,6297106.4312537,0
+JNK.US,D,20191204,000000,101.055,101.333,100.995,101.333,3606521.7100845,0
+JNK.US,D,20191205,000000,101.373,101.421,101.194,101.421,6017161.9063867,0
+JNK.US,D,20191206,000000,101.531,101.6,101.511,101.561,3776689.8694166,0
+JNK.US,D,20191209,000000,101.61,101.639,101.57,101.58,4404477.1516962,0
+JNK.US,D,20191210,000000,101.62,101.867,101.541,101.828,6259518.7015792,0
+JNK.US,D,20191211,000000,101.877,102.046,101.778,102.046,3378119.5804153,0
+JNK.US,D,20191212,000000,102.085,102.352,102.066,102.274,7614103.7384887,0
+JNK.US,D,20191213,000000,102.352,102.422,102.264,102.372,3715527.6407572,0
+JNK.US,D,20191216,000000,102.521,102.67,102.501,102.62,5909586.783315,0
+JNK.US,D,20191217,000000,102.65,102.956,102.65,102.946,8860494.6791019,0
+JNK.US,D,20191218,000000,102.996,103.164,102.986,103.135,7409138.7825865,0
+JNK.US,D,20191219,000000,103.135,103.154,102.946,103.135,5110425.7070698,0
+JNK.US,D,20191220,000000,103.224,103.274,102.918,102.946,6757188.3204248,0
+JNK.US,D,20191223,000000,102.966,103.036,102.946,102.996,2426506.3076892,0
+JNK.US,D,20191224,000000,103.026,103.086,102.956,103.086,702120.614925,0
+JNK.US,D,20191226,000000,103.174,103.254,103.135,103.244,1981005.1254758,0
+JNK.US,D,20191227,000000,103.314,103.314,103.135,103.194,1347236.1182642,0
+JNK.US,D,20191230,000000,103.284,103.284,103.016,103.116,4590964.7975832,0
+JNK.US,D,20191231,000000,103.066,103.194,103.026,103.184,5122218.5101556,0
+JNK.US,D,20200102,000000,103.432,103.61,103.333,103.61,5647177.4770788,0
+JNK.US,D,20200103,000000,103.402,103.581,103.304,103.531,5100341.3912536,0
+JNK.US,D,20200106,000000,103.432,103.472,103.314,103.462,4486651.1484363,0
+JNK.US,D,20200107,000000,103.452,103.472,103.363,103.392,4103478.4494902,0
+JNK.US,D,20200108,000000,103.402,103.571,103.353,103.472,6019719.5885698,0
+JNK.US,D,20200109,000000,103.561,103.749,103.521,103.719,2818107.3418829,0
+JNK.US,D,20200110,000000,103.759,103.789,103.67,103.759,4746653.2243826,0
+JNK.US,D,20200113,000000,103.799,103.838,103.739,103.789,4316924.247341,0
+JNK.US,D,20200114,000000,103.739,103.888,103.69,103.749,5372675.4737147,0
+JNK.US,D,20200115,000000,103.799,103.937,103.779,103.789,5136303.432687,0
+JNK.US,D,20200116,000000,103.888,103.937,103.789,103.858,3562296.9314602,0
+JNK.US,D,20200117,000000,103.937,103.937,103.769,103.789,4348012.2532838,0
+JNK.US,D,20200121,000000,103.779,103.808,103.531,103.541,4584053.0981978,0
+JNK.US,D,20200122,000000,103.67,103.779,103.6,103.71,3892263.1766858,0
+JNK.US,D,20200123,000000,103.551,103.551,103.353,103.372,6719917.6504444,0
+JNK.US,D,20200124,000000,103.372,103.372,102.908,102.956,12278871.752986,0
+JNK.US,D,20200127,000000,102.313,102.472,102.056,102.174,10502998.191214,0
+JNK.US,D,20200128,000000,102.71,103.204,102.501,103.056,9742950.5682037,0
+JNK.US,D,20200129,000000,103.234,103.274,103.046,103.056,5312043.360786,0
+JNK.US,D,20200130,000000,102.818,103.214,102.719,103.194,11854299.539826,0
+JNK.US,D,20200131,000000,103.046,103.056,102.57,102.71,10018495.637377,0
+JNK.US,D,20200203,000000,102.848,103.086,102.729,102.758,10148504.248433,0
+JNK.US,D,20200204,000000,103.135,103.412,103.126,103.392,10562600.365009,0
+JNK.US,D,20200205,000000,103.61,103.828,103.581,103.808,9792222.0485853,0
+JNK.US,D,20200206,000000,103.789,103.898,103.62,103.848,6728322.7615744,0
+JNK.US,D,20200207,000000,103.789,103.818,103.63,103.7,8378879.9938177,0
+JNK.US,D,20200210,000000,103.68,103.878,103.6,103.848,7051409.6192305,0
+JNK.US,D,20200211,000000,103.977,103.997,103.828,103.878,8812984.1926908,0
+JNK.US,D,20200212,000000,104.036,104.215,103.967,104.175,6313824.7667869,0
+JNK.US,D,20200213,000000,104.066,104.225,103.997,104.175,9189223.9876222,0
+JNK.US,D,20200214,000000,104.185,104.274,104.145,104.225,6366556.6407103,0
+JNK.US,D,20200218,000000,104.165,104.205,103.937,104.017,5401113.9107477,0
+JNK.US,D,20200219,000000,104.056,104.195,104.056,104.105,4395445.9991319,0
+JNK.US,D,20200220,000000,104.175,104.294,103.868,104.244,7302868.2490848,0
+JNK.US,D,20200221,000000,104.225,104.235,103.977,104.145,7767087.0604447,0
+JNK.US,D,20200224,000000,103.184,103.274,102.808,103.016,17139759.363764,0
+JNK.US,D,20200225,000000,103.422,103.442,102.135,102.194,24371099.349728,0
+JNK.US,D,20200226,000000,102.402,102.778,102.006,102.293,22598893.179068,0
+JNK.US,D,20200227,000000,101.511,102.115,100.679,100.867,25767904.822927,0
+JNK.US,D,20200228,000000,99.4806,101.421,99.2727,101.213,28762520.508282,0
+JNK.US,D,20200302,000000,100.599,101.679,100.233,101.63,19781325.040614,0
+JNK.US,D,20200303,000000,101.59,102.521,100.877,101.223,22740053.40561,0
+JNK.US,D,20200304,000000,101.818,102.62,101.818,102.541,13327912.21908,0
+JNK.US,D,20200305,000000,101.739,101.818,101.015,101.243,16546841.57964,0
+JNK.US,D,20200306,000000,99.5101,100.095,99.134,99.9359,16100882.983282,0
+JNK.US,D,20200309,000000,94.0189,96.9721,93.2612,95.2866,18363593.627595,0
+JNK.US,D,20200310,000000,96.6363,97.3029,95.1716,96.8859,18174797.706355,0
+JNK.US,D,20200311,000000,95.7698,95.8173,93.9813,94.7438,14975520.998117,0
+JNK.US,D,20200312,000000,90.312,94.0743,89.2236,90.9071,13204829.44383,0
+JNK.US,D,20200313,000000,93.1493,93.8871,91.5301,93.8297,12024158.717417,0
+JNK.US,D,20200316,000000,88.4452,90.8022,86.1,88.4274,10433576.254596,0
+JNK.US,D,20200317,000000,88.4174,91.6647,87.2924,89.0612,12735602.300994,0
+JNK.US,D,20200318,000000,86.4892,87.3954,83.8104,85.2582,7290708.9088365,0
+JNK.US,D,20200319,000000,83.745,84.9176,82.817,83.3201,8900479.5416239,0
+JNK.US,D,20200320,000000,83.3766,84.0481,81.2374,81.4939,6035707.8790109,0
+JNK.US,D,20200323,000000,81.891,81.995,78.6931,80.0074,6151151.9390162,0
+JNK.US,D,20200324,000000,81.6534,83.4132,81.3513,83.2062,12170828.108583,0
+JNK.US,D,20200325,000000,83.3369,87.3498,83.3369,85.1721,11040034.709101,0
+JNK.US,D,20200326,000000,85.4662,88.779,85.4662,88.7126,11767128.318797,0
+JNK.US,D,20200327,000000,87.331,90.8022,87.0379,89.288,28429821.895118,0
+JNK.US,D,20200330,000000,89.4207,90.8111,88.9106,90.206,8163874.141102,0
+JNK.US,D,20200331,000000,89.7049,90.3476,89.4593,89.6296,7153306.9503892,0
+JNK.US,D,20200401,000000,88.0996,88.1094,86.92,87.2052,7085913.5899682,0
+JNK.US,D,20200402,000000,87.234,89.286,86.7883,87.7945,6702420.8020952,0
+JNK.US,D,20200403,000000,87.8519,87.9272,85.7504,86.0743,8031065.509244,0
+JNK.US,D,20200406,000000,87.7272,88.365,87.4697,88.2213,7773867.4930776,0
+JNK.US,D,20200407,000000,89.4296,89.7921,88.157,88.5284,7372459.8227362,0
+JNK.US,D,20200408,000000,89.0017,90.9091,88.9265,90.5507,6681273.7282853,0
+JNK.US,D,20200409,000000,95.5589,98.3724,95.0657,96.6265,15236855.936471,0
+JNK.US,D,20200413,000000,96.2195,96.2679,94.2763,95.4579,9675902.5403159,0
+JNK.US,D,20200414,000000,96.1897,96.2977,95.0479,95.6916,10784370.49445,0
+JNK.US,D,20200415,000000,94.212,94.8408,93.7842,94.7636,10873619.769143,0
+JNK.US,D,20200416,000000,94.5734,94.7537,93.7158,94.6973,6310694.5596146,0
+JNK.US,D,20200417,000000,95.344,95.4391,94.8101,95.1904,7788875.3218528,0
+JNK.US,D,20200420,000000,94.2496,94.7249,93.4692,93.7158,8673539.5216275,0
+JNK.US,D,20200421,000000,92.5007,92.5868,91.5975,91.7292,14807284.479533,0
+JNK.US,D,20200422,000000,92.6621,92.9275,92.3442,92.6334,5960026.5377928,0
+JNK.US,D,20200423,000000,92.8057,93.1573,92.2056,92.4621,9646528.070364,0
+JNK.US,D,20200424,000000,92.567,92.7473,91.6837,91.854,6712712.1154825,0
+JNK.US,D,20200427,000000,92.1491,92.4521,92.054,92.2056,5171281.9832218,0
+JNK.US,D,20200428,000000,92.5968,92.6888,91.8728,92.3679,5169795.639687,0
+JNK.US,D,20200429,000000,92.9948,94.0486,92.7967,93.9267,7071875.1156723,0
+JNK.US,D,20200430,000000,93.6227,94.2763,93.1275,94.1456,10907554.244124,0
+JNK.US,D,20200501,000000,93.0146,93.1473,92.1105,92.1768,7819644.2486128,0
+JNK.US,D,20200504,000000,92.0065,92.254,91.6935,92.0441,5969227.3273911,0
+JNK.US,D,20200505,000000,92.4383,92.8889,92.3679,92.7571,7484238.5111171,0
+JNK.US,D,20200506,000000,92.8988,93.0612,92.4045,92.4045,7336345.3099211,0
+JNK.US,D,20200507,000000,93.0612,93.3762,92.5868,92.6432,4797895.7255384,0
+JNK.US,D,20200508,000000,93.0444,93.5653,92.9463,93.5465,9020950.1085015,0
+JNK.US,D,20200511,000000,93.3464,93.5287,93.1375,93.1473,4084436.6924398,0
+JNK.US,D,20200512,000000,93.7842,93.8128,93.075,93.0988,8476886.7803844,0
+JNK.US,D,20200513,000000,93.1741,93.2375,92.3581,92.5482,9440080.809904,0
+JNK.US,D,20200514,000000,92.157,92.5868,91.5202,92.2907,9611544.4711079,0
+JNK.US,D,20200515,000000,91.948,92.4907,91.7292,92.3392,9424394.4329935,0
+JNK.US,D,20200518,000000,93.7742,93.9643,93.4226,93.9069,9135874.1502185,0
+JNK.US,D,20200519,000000,93.8891,94.3061,93.6881,94.0218,9922763.8046038,0
+JNK.US,D,20200520,000000,94.5734,95.2676,94.4596,95.0479,10134450.627972,0
+JNK.US,D,20200521,000000,95.0567,95.2776,94.7903,95.03,10137915.060491,0
+JNK.US,D,20200522,000000,95.03,95.4391,94.8052,95.344,6392577.7500108,0
+JNK.US,D,20200526,000000,96.0372,96.4818,95.2578,96.161,8316860.4922906,0
+JNK.US,D,20200527,000000,96.8374,96.8661,95.949,96.4422,6567028.2347037,0
+JNK.US,D,20200528,000000,96.6165,97.0513,96.366,96.5017,13637674.491625,0
+JNK.US,D,20200529,000000,96.4918,97.1464,96.2779,96.9631,10680258.794152,0
+JNK.US,D,20200601,000000,96.7978,97.6,96.6463,97.59,11482249.173783,0
+JNK.US,D,20200602,000000,97.8208,98.6488,97.5019,98.5992,10066185.858264,0
+JNK.US,D,20200603,000000,99.0251,99.4806,98.9261,99.2331,11629181.098454,0
+JNK.US,D,20200604,000000,99.2133,99.2133,98.728,98.9161,5954540.5972872,0
+JNK.US,D,20200605,000000,100.065,100.531,99.8772,99.906,7270042.4732891,0
+JNK.US,D,20200608,000000,100.174,100.174,99.8075,100.055,8731658.3811201,0
+JNK.US,D,20200609,000000,99.6096,99.6792,99.035,99.4212,15355916.900377,0
+JNK.US,D,20200610,000000,99.1241,99.7578,98.7478,99.2627,9944725.7420229,0
+JNK.US,D,20200611,000000,97.9198,97.9694,96.5601,96.7235,11355262.727267,0
+JNK.US,D,20200612,000000,97.9594,98.2249,97.0017,97.6782,13196437.459375,0
+JNK.US,D,20200615,000000,97.1068,99.0647,96.8274,98.3724,12124928.16425,0
+JNK.US,D,20200616,000000,99.6792,99.7578,98.7577,99.0944,12647057.827787,0
+JNK.US,D,20200617,000000,99.1538,99.2825,98.7874,98.8765,8295972.9227527,0
+JNK.US,D,20200618,000000,98.5002,98.7874,98.3328,98.5695,6328437.7855606,0
+JNK.US,D,20200619,000000,98.9855,98.9855,98.1753,98.4418,6741619.0738471,0
+JNK.US,D,20200622,000000,98.4022,98.5497,98.1457,98.2833,8481533.623419,0
+JNK.US,D,20200623,000000,98.619,98.6388,98.3428,98.4517,5093542.783224,0
+JNK.US,D,20200624,000000,98.1457,98.1753,96.6938,97.3901,12439780.557554,0
+JNK.US,D,20200625,000000,97.2732,97.3901,96.6938,97.3217,13065448.386655,0
+JNK.US,D,20200626,000000,97.1751,97.1751,96.2679,96.4324,6408716.492345,0
+JNK.US,D,20200629,000000,96.4818,96.5205,95.2004,95.644,37748947.460905,0
+JNK.US,D,20200630,000000,96.0174,96.8274,95.9679,96.6265,11525236.005959,0
+JNK.US,D,20200701,000000,96.7592,97.1266,96.7592,96.9047,9562842.4864829,0
+JNK.US,D,20200702,000000,97.8406,98.0367,97.4425,97.6386,11686871.826385,0
+JNK.US,D,20200706,000000,98.1259,98.3824,98.008,98.3328,7704446.5662044,0
+JNK.US,D,20200707,000000,98.2447,98.5002,97.6782,97.7821,5877664.7286224,0
+JNK.US,D,20200708,000000,97.7911,98.0763,97.698,98.0268,5528573.9273179,0
+JNK.US,D,20200709,000000,98.008,98.0179,97.2434,97.7169,7741267.8999938,0
+JNK.US,D,20200710,000000,97.6386,98.1357,97.492,98.0268,6073424.8559494,0
+JNK.US,D,20200713,000000,98.3724,98.6488,97.5316,97.5416,7181839.2936374,0
+JNK.US,D,20200714,000000,97.5514,98.5002,97.5514,98.4813,9862066.0582989,0
+JNK.US,D,20200715,000000,98.9954,99.1538,98.7676,99.0944,5757887.856044,0
+JNK.US,D,20200716,000000,99.0647,99.2429,98.9657,99.1835,9126177.5761939,0
+JNK.US,D,20200717,000000,99.4113,99.5797,99.1241,99.53,4609659.2026119,0
+JNK.US,D,20200720,000000,99.5797,100.164,99.5101,100.124,3498178.1716392,0
+JNK.US,D,20200721,000000,100.451,100.759,100.362,100.57,6721996.7138535,0
+JNK.US,D,20200722,000000,100.619,100.837,100.531,100.827,5232762.2813197,0
+JNK.US,D,20200723,000000,100.778,100.867,100.065,100.669,8092167.1532486,0
+JNK.US,D,20200724,000000,100.659,100.967,100.461,100.847,8415589.2459955,0
+JNK.US,D,20200727,000000,100.985,101.115,100.749,101.115,4144367.0331153,0
+JNK.US,D,20200728,000000,101.095,101.115,100.729,100.788,5194113.3104393,0
+JNK.US,D,20200729,000000,101.075,101.491,100.977,101.402,4893226.6898449,0
+JNK.US,D,20200730,000000,101.233,101.719,101.115,101.709,20493539.059054,0
+JNK.US,D,20200731,000000,101.649,101.897,101.243,101.838,9488034.5740404,0
+JNK.US,D,20200803,000000,101.818,101.917,101.6,101.857,6351810.3356956,0
+JNK.US,D,20200804,000000,101.749,101.907,101.541,101.897,7028284.4564365,0
+JNK.US,D,20200805,000000,101.897,102.085,101.877,102.066,6221949.147301,0
+JNK.US,D,20200806,000000,102.016,102.244,101.937,102.204,7208137.0728623,0
+JNK.US,D,20200807,000000,102.194,102.204,101.828,102.085,6505110.7173458,0
+JNK.US,D,20200810,000000,102.115,102.164,101.828,102.016,3642742.2460457,0
+JNK.US,D,20200811,000000,102.066,102.135,101.125,101.145,9708299.1748057,0
+JNK.US,D,20200812,000000,101.669,101.838,101.273,101.353,5429316.0676265,0
+JNK.US,D,20200813,000000,101.303,101.63,100.847,100.877,7423365.0693128,0
+JNK.US,D,20200814,000000,100.817,100.947,100.441,100.629,5821517.8996485,0
+JNK.US,D,20200817,000000,100.729,101.353,100.729,101.353,3684930.3705194,0
+JNK.US,D,20200818,000000,101.402,101.501,101.065,101.363,4641401.5228282,0
+JNK.US,D,20200819,000000,101.333,101.451,100.907,100.967,7790435.3767177,0
+JNK.US,D,20200820,000000,100.877,101.392,100.827,101.382,5684200.7597181,0
+JNK.US,D,20200821,000000,101.373,101.501,101.263,101.363,3625619.0030686,0
+JNK.US,D,20200824,000000,101.63,101.966,101.561,101.907,5755782.5392845,0
+JNK.US,D,20200825,000000,101.957,102.135,101.739,102.085,6494724.4879991,0
+JNK.US,D,20200826,000000,102.145,102.204,102.016,102.066,5443295.976756,0
+JNK.US,D,20200827,000000,102.164,102.224,101.719,101.927,6687919.8649331,0
+JNK.US,D,20200828,000000,102.075,102.194,101.986,101.996,5017430.2812116,0
+JNK.US,D,20200831,000000,102.006,102.145,101.838,101.957,5151663.662205,0
+JNK.US,D,20200901,000000,101.551,102.105,101.412,102.036,6232525.2085666,0
+JNK.US,D,20200902,000000,102.135,102.283,101.739,102.194,6197069.0490019,0
+JNK.US,D,20200903,000000,101.907,102.036,101.105,101.59,10153186.432516,0
+JNK.US,D,20200904,000000,101.511,101.798,100.609,101.303,8356571.7141212,0
+JNK.US,D,20200908,000000,100.807,101.085,100.521,100.669,9812875.3574573,0
+JNK.US,D,20200909,000000,101.135,101.531,100.985,101.431,7128445.0274867,0
+JNK.US,D,20200910,000000,101.58,101.63,100.995,101.055,11822400.70925,0
+JNK.US,D,20200911,000000,101.105,101.303,100.817,101.303,7741403.2057232,0
+JNK.US,D,20200914,000000,101.363,101.551,101.045,101.165,5024715.5859692,0
+JNK.US,D,20200915,000000,101.402,101.561,101.273,101.382,3777226.043613,0
+JNK.US,D,20200916,000000,101.501,101.838,101.323,101.353,4953957.7577101,0
+JNK.US,D,20200917,000000,101.095,101.481,100.977,101.392,7359034.2631995,0
+JNK.US,D,20200918,000000,101.491,101.511,101.005,101.095,5846921.0454686,0
+JNK.US,D,20200921,000000,100.669,100.709,99.9359,100.184,12169587.132901,0
+JNK.US,D,20200922,000000,100.273,100.55,100.055,100.491,11632344.627187,0
+JNK.US,D,20200923,000000,100.56,100.58,99.4806,99.5499,10992242.504045,0
+JNK.US,D,20200924,000000,99.2925,99.7976,98.9855,99.4806,10505016.669968,0
+JNK.US,D,20200925,000000,99.3221,99.6394,99.1934,99.3915,9508725.2434497,0
+JNK.US,D,20200928,000000,99.8573,100.223,99.7279,100.085,6015068.7065582,0
+JNK.US,D,20200929,000000,100.114,100.233,99.8175,100.164,4941175.4052601,0
+JNK.US,D,20200930,000000,100.144,100.729,100.134,100.521,8312248.9903048,0
+JNK.US,D,20201001,000000,100.817,100.977,100.699,100.847,12052553.735448,0
+JNK.US,D,20201002,000000,100.411,100.897,100.293,100.797,8490902.0305626,0
+JNK.US,D,20201005,000000,100.985,101.551,100.947,101.491,12367196.101948,0
+JNK.US,D,20201006,000000,101.6,101.966,101.263,101.273,13741632.710796,0
+JNK.US,D,20201007,000000,101.63,101.749,101.57,101.669,5227479.2994082,0
+JNK.US,D,20201008,000000,102.006,102.006,101.778,101.986,4545585.8812822,0
+JNK.US,D,20201009,000000,102.036,102.234,101.947,102.135,8440935.8461377,0
+JNK.US,D,20201012,000000,102.244,102.848,102.244,102.719,4062637.3238449,0
+JNK.US,D,20201013,000000,102.57,102.57,102.154,102.283,4788614.1564003,0
+JNK.US,D,20201014,000000,102.204,102.283,101.907,102.066,5113059.1200716,0
+JNK.US,D,20201015,000000,101.6,102.046,101.501,102.006,4814356.5762881,0
+JNK.US,D,20201016,000000,102.154,102.224,101.768,101.788,4970720.5219902,0
+JNK.US,D,20201019,000000,101.996,102.115,101.521,101.58,6651596.3350585,0
+JNK.US,D,20201020,000000,101.768,102.125,101.729,101.927,5355818.8032194,0
+JNK.US,D,20201021,000000,101.927,102.135,101.788,101.897,5160221.2447166,0
+JNK.US,D,20201022,000000,101.877,102.145,101.699,102.066,4703354.3812348,0
+JNK.US,D,20201023,000000,102.204,102.204,101.957,102.164,4493534.5749827,0
+JNK.US,D,20201026,000000,101.838,101.927,101.263,101.353,8971601.8875571,0
+JNK.US,D,20201027,000000,101.353,101.59,101.313,101.373,4713919.3353137,0
+JNK.US,D,20201028,000000,100.649,100.797,100.313,100.511,13547616.411788,0
+JNK.US,D,20201029,000000,100.421,100.847,100.273,100.778,12607232.504856,0
+JNK.US,D,20201030,000000,100.679,101.045,100.451,100.995,7911445.1470243,0
+JNK.US,D,20201102,000000,100.847,100.957,100.56,100.807,9047243.8487493,0
+JNK.US,D,20201103,000000,101.105,101.778,101.105,101.768,12749932.591379,0
+JNK.US,D,20201104,000000,102.135,102.946,102.085,102.68,15467589.565611,0
+JNK.US,D,20201105,000000,103.154,103.412,102.888,103.096,14315884.36273,0
+JNK.US,D,20201106,000000,103.086,103.106,102.59,102.768,6685616.6383008,0
+JNK.US,D,20201109,000000,104.621,104.661,103.472,103.502,15188991.029829,0
+JNK.US,D,20201110,000000,103.382,103.71,103.294,103.472,14988627.478471,0
+JNK.US,D,20201111,000000,103.65,103.65,103.204,103.314,4862346.6912175,0
+JNK.US,D,20201112,000000,103.224,103.224,102.69,102.738,7742557.3434,0
+JNK.US,D,20201113,000000,102.788,103.135,102.778,103.066,4203308.8341709,0
+JNK.US,D,20201116,000000,103.571,103.66,103.372,103.64,6886665.8060047,0
+JNK.US,D,20201117,000000,103.502,103.858,103.392,103.739,7592230.6585636,0
+JNK.US,D,20201118,000000,103.848,103.917,103.482,103.502,6716209.8695616,0
+JNK.US,D,20201119,000000,103.472,103.937,103.343,103.868,5901842.044924,0
+JNK.US,D,20201120,000000,103.739,103.818,103.64,103.71,5466718.0043592,0
+JNK.US,D,20201123,000000,103.967,104.046,103.739,103.858,5518963.1815545,0
+JNK.US,D,20201124,000000,104.254,104.433,104.036,104.135,11006323.387599,0
+JNK.US,D,20201125,000000,104.185,104.284,104.036,104.125,3414959.0896013,0
+JNK.US,D,20201127,000000,104.264,104.373,104.215,104.254,1859309.738824,0
+JNK.US,D,20201130,000000,104.225,104.254,103.927,104.125,6528526.6864836,0
+JNK.US,D,20201201,000000,104.046,104.235,103.957,104.135,8584706.2615643,0
+JNK.US,D,20201202,000000,104.115,104.453,103.967,104.353,7400120.7566974,0
+JNK.US,D,20201203,000000,104.453,104.621,104.393,104.423,5391082.1016325,0
+JNK.US,D,20201204,000000,104.571,104.897,104.501,104.849,5080218.1981122,0
+JNK.US,D,20201207,000000,104.819,104.819,104.641,104.779,5554627.3484345,0
+JNK.US,D,20201208,000000,104.809,104.859,104.689,104.779,4950084.3787703,0
+JNK.US,D,20201209,000000,104.907,104.907,104.423,104.541,5818410.9165938,0
+JNK.US,D,20201210,000000,104.462,104.879,104.413,104.719,5574551.6219587,0
+JNK.US,D,20201211,000000,104.68,104.829,104.443,104.631,6965946.885471,0
+JNK.US,D,20201214,000000,104.779,104.849,104.511,104.601,6111283.1970827,0
+JNK.US,D,20201215,000000,104.699,105.007,104.631,104.967,4410913.2615403,0
+JNK.US,D,20201216,000000,104.947,104.967,104.551,104.839,6753335.1363701,0
+JNK.US,D,20201217,000000,104.927,105.067,104.739,105.007,6443547.6202194,0
+JNK.US,D,20201218,000000,105.076,105.135,104.927,105.086,6970001.0086314,0
+JNK.US,D,20201221,000000,104.759,104.887,104.482,104.709,6789162.8818184,0
+JNK.US,D,20201222,000000,104.779,104.887,104.709,104.849,5612036.3577198,0
+JNK.US,D,20201223,000000,104.937,105.353,104.937,105.265,3690680.8640184,0
+JNK.US,D,20201224,000000,105.383,105.561,105.373,105.532,1948775.0987872,0
+JNK.US,D,20201228,000000,105.71,105.769,105.512,105.631,4204017.6746338,0
+JNK.US,D,20201229,000000,105.799,105.858,105.541,105.591,6881375.7558835,0
+JNK.US,D,20201230,000000,105.71,105.868,105.68,105.779,3188941.9758486,0
+JNK.US,D,20201231,000000,105.789,105.938,105.75,105.908,3408568.4182484,0
+JNK.US,D,20210104,000000,105.968,105.997,105.343,105.651,7803382.3174803,0
+JNK.US,D,20210105,000000,105.522,105.809,105.522,105.71,6288701.3201238,0
+JNK.US,D,20210106,000000,105.631,105.958,105.482,105.561,11398546.42425,0
+JNK.US,D,20210107,000000,105.73,105.977,105.69,105.849,7802114.0787034,0
+JNK.US,D,20210108,000000,105.968,105.977,105.67,105.977,8028150.3775968,0
+JNK.US,D,20210111,000000,105.591,105.72,105.393,105.413,9269884.3777329,0
+JNK.US,D,20210112,000000,105.403,105.611,105.265,105.571,8766547.0644167,0
+JNK.US,D,20210113,000000,105.561,105.898,105.541,105.858,5344986.2669145,0
+JNK.US,D,20210114,000000,105.908,105.968,105.779,105.819,5652518.0144125,0
+JNK.US,D,20210115,000000,105.73,105.858,105.591,105.67,9820226.2955912,0
+JNK.US,D,20210119,000000,105.888,105.997,105.71,105.938,6568971.9923833,0
+JNK.US,D,20210120,000000,106.274,106.304,106.017,106.205,5357816.0773442,0
+JNK.US,D,20210121,000000,106.205,106.225,106.037,106.136,7592810.2517626,0
+JNK.US,D,20210122,000000,105.928,106.047,105.789,105.908,4712506.7031091,0
+JNK.US,D,20210125,000000,105.908,105.948,105.581,105.908,6461735.1336351,0
+JNK.US,D,20210126,000000,105.898,105.997,105.829,105.849,10856912.540797,0
+JNK.US,D,20210127,000000,105.66,105.829,105.304,105.522,16898524.394432,0
+JNK.US,D,20210128,000000,105.74,106.176,105.72,105.799,13003638.911932,0
+JNK.US,D,20210129,000000,105.75,106.007,105.343,105.383,20755473.785492,0
+JNK.US,D,20210201,000000,105.343,105.502,105.037,105.433,13499400.114146,0
+JNK.US,D,20210202,000000,105.68,105.858,105.67,105.769,7147353.4982962,0
+JNK.US,D,20210203,000000,105.908,106.027,105.799,105.849,8511855.2334767,0
+JNK.US,D,20210204,000000,105.968,106.166,105.968,106.007,5918561.3902015,0
+JNK.US,D,20210205,000000,106.334,106.364,106.186,106.215,5241826.7554443,0
+JNK.US,D,20210208,000000,106.344,106.532,106.284,106.512,4360358.3962181,0
+JNK.US,D,20210209,000000,106.394,106.472,106.274,106.294,5028273.9247032,0
+JNK.US,D,20210210,000000,106.384,106.462,106.176,106.344,7786517.569031,0
+JNK.US,D,20210211,000000,106.394,106.442,106.284,106.394,5242767.8370845,0
+JNK.US,D,20210212,000000,106.314,106.602,106.314,106.592,4735857.0388707,0
+JNK.US,D,20210216,000000,106.542,106.542,106.304,106.354,6873291.7434248,0
+JNK.US,D,20210217,000000,106.274,106.344,106.146,106.344,8303311.7439555,0
+JNK.US,D,20210218,000000,106.176,106.344,106.096,106.215,11646277.078336,0
+JNK.US,D,20210219,000000,106.374,106.404,106.205,106.254,6508905.3362341,0
+JNK.US,D,20210222,000000,106.106,106.186,105.898,105.908,10413080.465828,0
+JNK.US,D,20210223,000000,105.829,106.284,105.651,106.254,16675619.312456,0
+JNK.US,D,20210224,000000,106.037,106.284,105.958,106.274,7066510.3444766,0
+JNK.US,D,20210225,000000,106.076,106.156,105.215,105.363,13484849.699516,0
+JNK.US,D,20210226,000000,105.512,105.68,105.076,105.145,14071031.479754,0
+JNK.US,D,20210301,000000,105.245,105.868,105.115,105.789,19639130.83596,0
+JNK.US,D,20210302,000000,105.799,105.858,105.561,105.561,8062600.8318893,0
+JNK.US,D,20210303,000000,105.502,105.541,105.225,105.373,9746277.6755047,0
+JNK.US,D,20210304,000000,105.393,105.631,104.551,104.887,13987889.138279,0
+JNK.US,D,20210305,000000,105.027,105.304,104.581,105.185,16482364.360611,0
+JNK.US,D,20210308,000000,105.086,105.185,104.413,104.453,16719649.21044,0
+JNK.US,D,20210309,000000,104.689,104.967,104.511,104.541,14836612.501249,0
+JNK.US,D,20210310,000000,104.68,105.047,104.631,104.879,15034381.009887,0
+JNK.US,D,20210311,000000,105.205,105.492,105.145,105.245,12046335.730361,0
+JNK.US,D,20210312,000000,105.076,105.105,104.879,104.997,9130613.3826804,0
+JNK.US,D,20210315,000000,104.927,105.057,104.809,105.027,8336055.730467,0
+JNK.US,D,20210316,000000,104.987,104.987,104.661,104.699,11027283.658723,0
+JNK.US,D,20210317,000000,104.551,105.195,104.462,104.839,10419360.065313,0
+JNK.US,D,20210318,000000,104.501,104.541,104.007,104.086,15475655.402674,0
+JNK.US,D,20210319,000000,104.165,104.591,103.957,104.561,16926894.168856,0
+JNK.US,D,20210322,000000,104.641,104.977,104.591,104.849,12232112.516297,0
+JNK.US,D,20210323,000000,104.809,104.957,104.689,104.907,13638680.196897,0
+JNK.US,D,20210324,000000,104.977,105.373,104.977,105.017,16927479.820521,0
+JNK.US,D,20210325,000000,105.037,105.145,104.819,105.105,10401163.464199,0
+JNK.US,D,20210326,000000,105.255,105.502,105.037,105.492,9334697.8415973,0
+JNK.US,D,20210329,000000,105.373,105.621,105.255,105.591,9620403.9671499,0
+JNK.US,D,20210330,000000,105.472,105.472,105.314,105.363,9992109.0006584,0
+JNK.US,D,20210331,000000,105.433,105.819,105.433,105.769,15703000.330114,0
+JNK.US,D,20210401,000000,105.888,106.027,105.71,105.987,13461590.240737,0
+JNK.US,D,20210405,000000,106.086,106.166,105.987,106.086,8241197.3264691,0
+JNK.US,D,20210406,000000,106.106,106.334,106.047,106.274,6475887.7090312,0
+JNK.US,D,20210407,000000,106.314,106.364,106.176,106.284,9085372.8013415,0
+JNK.US,D,20210408,000000,106.394,106.423,106.264,106.324,5848513.4121495,0
+JNK.US,D,20210409,000000,106.225,106.235,106.136,106.235,7371174.418307,0
+JNK.US,D,20210412,000000,106.066,106.176,105.997,106.146,10336207.626395,0
+JNK.US,D,20210413,000000,106.056,106.235,105.878,106.186,11219894.393737,0
+JNK.US,D,20210414,000000,106.146,106.334,106.086,106.116,7895398.2914168,0
+JNK.US,D,20210415,000000,106.324,106.602,106.284,106.562,8439160.7157477,0
+JNK.US,D,20210416,000000,106.64,106.65,106.344,106.344,7742819.8769048,0
+JNK.US,D,20210419,000000,106.244,106.354,106.176,106.244,7972533.6643536,0
+JNK.US,D,20210420,000000,106.096,106.186,105.948,106.047,7880244.0497255,0
+JNK.US,D,20210421,000000,105.958,106.314,105.958,106.294,6779560.214009,0
+JNK.US,D,20210422,000000,106.324,106.374,106.116,106.186,5724253.2751049,0
+JNK.US,D,20210423,000000,106.254,106.512,106.186,106.462,7513074.7873842,0
+JNK.US,D,20210426,000000,106.482,106.582,106.344,106.354,4351973.4799732,0
+JNK.US,D,20210427,000000,106.413,106.433,106.294,106.314,5176235.7885081,0
+JNK.US,D,20210428,000000,106.344,106.582,106.215,106.492,6284720.9082937,0
+JNK.US,D,20210429,000000,106.68,106.69,106.462,106.602,7945240.2772991,0
+JNK.US,D,20210430,000000,106.492,106.65,106.462,106.552,9621537.9099417,0
+JNK.US,D,20210503,000000,106.215,106.364,106.156,106.156,6698045.5802636,0
+JNK.US,D,20210504,000000,106.146,106.166,105.938,106.126,13195780.115869,0
+JNK.US,D,20210505,000000,106.235,106.413,106.205,106.344,12810642.454614,0
+JNK.US,D,20210506,000000,106.384,106.442,106.195,106.244,11626454.788982,0
+JNK.US,D,20210507,000000,106.423,106.512,106.284,106.364,6782093.6623301,0
+JNK.US,D,20210510,000000,106.394,106.442,106.176,106.195,8670415.3729207,0
+JNK.US,D,20210511,000000,105.878,106.126,105.799,106.076,16520330.744379,0
+JNK.US,D,20210512,000000,105.898,105.958,105.581,105.581,10287334.994992,0
+JNK.US,D,20210513,000000,105.641,106.007,105.641,105.849,8318066.1269242,0
+JNK.US,D,20210514,000000,106.007,106.225,105.997,106.166,10108679.935245,0
+JNK.US,D,20210517,000000,106.225,106.235,105.977,106.047,7227051.6021374,0
+JNK.US,D,20210518,000000,106.076,106.086,105.799,105.819,5796384.3555429,0
+JNK.US,D,20210519,000000,105.591,105.799,105.482,105.522,13344669.934639,0
+JNK.US,D,20210520,000000,105.67,106.166,105.66,105.928,10805904.300307,0
+JNK.US,D,20210521,000000,106.116,106.176,105.908,106.096,9528081.0309617,0
+JNK.US,D,20210524,000000,106.166,106.413,106.106,106.284,10933391.579971,0
+JNK.US,D,20210525,000000,106.304,106.344,106.166,106.244,5348233.6044198,0
+JNK.US,D,20210526,000000,106.244,106.314,106.176,106.304,6807458.4378687,0
+JNK.US,D,20210527,000000,106.394,106.462,106.225,106.254,6000556.6622094,0
+JNK.US,D,20210528,000000,106.374,106.433,106.225,106.254,6207908.6535166,0
+JNK.US,D,20210601,000000,105.997,106.186,105.977,106.156,6839454.2038916,0
+JNK.US,D,20210602,000000,106.274,106.344,106.195,106.274,7379666.3674424,0
+JNK.US,D,20210603,000000,106.047,106.284,105.977,106.126,8537603.71183,0
+JNK.US,D,20210604,000000,106.314,106.394,106.235,106.334,7288509.6858618,0
+JNK.US,D,20210607,000000,106.384,106.452,106.334,106.413,4933817.3989165,0
+JNK.US,D,20210608,000000,106.532,106.552,106.433,106.492,5546782.6453628,0
+JNK.US,D,20210609,000000,106.582,106.67,106.582,106.602,9284913.4111372,0
+JNK.US,D,20210610,000000,106.65,106.858,106.64,106.78,5337658.5528985,0
+JNK.US,D,20210611,000000,106.878,106.898,106.74,106.829,4148278.7823365,0
+JNK.US,D,20210614,000000,106.79,106.8,106.69,106.75,8061224.5504777,0
+JNK.US,D,20210615,000000,106.73,106.82,106.622,106.77,5304650.0133938,0
+JNK.US,D,20210616,000000,106.76,106.81,106.442,106.631,8826530.9215375,0
+JNK.US,D,20210617,000000,106.64,106.75,106.582,106.7,7775402.3043364,0
+JNK.US,D,20210618,000000,106.502,106.67,106.452,106.602,5883482.874986,0
+JNK.US,D,20210621,000000,106.64,106.81,106.64,106.81,6191035.8271133,0
+JNK.US,D,20210622,000000,106.74,107.018,106.69,106.829,5036804.24412,0
+JNK.US,D,20210623,000000,106.878,106.998,106.81,106.829,5955636.1697976,0
+JNK.US,D,20210624,000000,106.998,107.076,106.928,107.066,3659483.8056966,0
+JNK.US,D,20210625,000000,107.146,107.196,107.076,107.176,4075485.3096711,0
+JNK.US,D,20210628,000000,107.255,107.255,107.116,107.176,5810926.6922191,0
+JNK.US,D,20210629,000000,107.216,107.324,107.206,107.304,4689914.6852786,0
+JNK.US,D,20210630,000000,107.245,107.344,107.225,107.284,6127557.2451463,0
+JNK.US,D,20210701,000000,107.344,107.512,107.344,107.483,8877313.9890599,0
+JNK.US,D,20210702,000000,107.552,107.691,107.512,107.661,3149650.8076257,0
+JNK.US,D,20210706,000000,107.76,107.76,107.582,107.681,5386032.3706425,0
+JNK.US,D,20210707,000000,107.76,107.79,107.572,107.701,4293278.0565143,0
+JNK.US,D,20210708,000000,107.433,107.611,107.384,107.492,9901647.0231214,0
+JNK.US,D,20210709,000000,107.641,107.701,107.512,107.651,5363107.1372097,0
+JNK.US,D,20210712,000000,107.701,107.701,107.572,107.651,5153900.245717,0
+JNK.US,D,20210713,000000,107.572,107.621,107.334,107.364,13955836.826578,0
+JNK.US,D,20210714,000000,107.413,107.542,107.374,107.483,6467984.4407931,0
+JNK.US,D,20210715,000000,107.413,107.463,107.344,107.463,6218236.3176969,0
+JNK.US,D,20210716,000000,107.453,107.463,107.245,107.284,7560992.2007277,0
+JNK.US,D,20210719,000000,107.086,107.086,106.384,106.552,15856698.550998,0
+JNK.US,D,20210720,000000,106.602,107.056,106.502,107.008,10406730.184245,0
+JNK.US,D,20210721,000000,107.156,107.364,107.096,107.354,7128674.2394312,0
+JNK.US,D,20210722,000000,107.374,107.512,107.245,107.384,8848227.2962189,0
+JNK.US,D,20210723,000000,107.532,107.631,107.453,107.592,5999071.3284189,0
+JNK.US,D,20210726,000000,107.602,107.621,107.413,107.443,5784866.2028928,0
+JNK.US,D,20210727,000000,107.334,107.394,107.146,107.344,10622603.40727,0
+JNK.US,D,20210728,000000,107.413,107.473,107.235,107.413,5638743.0833656,0
+JNK.US,D,20210729,000000,107.433,107.651,107.433,107.611,6196439.9783347,0
+JNK.US,D,20210730,000000,107.582,107.611,107.453,107.483,5910581.3814004,0
+JNK.US,D,20210802,000000,107.166,107.255,106.848,106.888,7121221.3171283,0
+JNK.US,D,20210803,000000,106.868,106.978,106.77,106.918,6736321.9555161,0
+JNK.US,D,20210804,000000,106.858,106.878,106.71,106.73,5498266.4536796,0
+JNK.US,D,20210805,000000,106.73,106.938,106.73,106.898,3683839.8467303,0
+JNK.US,D,20210806,000000,106.898,106.988,106.81,106.82,5053586.1935409,0
+JNK.US,D,20210809,000000,106.78,106.82,106.552,106.572,5542649.7621511,0
+JNK.US,D,20210810,000000,106.562,106.622,106.374,106.384,9530216.6400486,0
+JNK.US,D,20210811,000000,106.462,106.612,106.413,106.562,5233676.0998652,0
+JNK.US,D,20210812,000000,106.622,106.73,106.512,106.7,8705057.6786205,0
+JNK.US,D,20210813,000000,106.78,106.878,106.73,106.878,6423855.5878725,0
+JNK.US,D,20210816,000000,106.918,106.918,106.79,106.908,5561781.3864397,0
+JNK.US,D,20210817,000000,106.829,106.829,106.552,106.71,10209626.087322,0
+JNK.US,D,20210818,000000,106.72,106.829,106.522,106.542,4431702.8858861,0
+JNK.US,D,20210819,000000,106.334,106.622,106.334,106.502,8923388.6191486,0
+JNK.US,D,20210820,000000,106.532,106.78,106.472,106.69,5905801.252125,0
+JNK.US,D,20210823,000000,106.829,107.096,106.829,107.027,7626312.5562052,0
+JNK.US,D,20210824,000000,107.116,107.225,107.047,107.196,6251032.8109093,0
+JNK.US,D,20210825,000000,107.265,107.354,107.196,107.314,5645068.1213423,0
+JNK.US,D,20210826,000000,107.235,107.314,107.076,107.216,5960490.0104032,0
+JNK.US,D,20210827,000000,107.284,107.592,107.274,107.572,5703507.0697619,0
+JNK.US,D,20210830,000000,107.592,107.75,107.572,107.681,3990783.9230754,0
+JNK.US,D,20210831,000000,107.671,107.73,107.602,107.701,5624689.462906,0
+JNK.US,D,20210901,000000,107.404,107.562,107.384,107.453,9612936.9084275,0
+JNK.US,D,20210902,000000,107.611,107.651,107.532,107.592,5828727.4735874,0
+JNK.US,D,20210903,000000,107.611,107.651,107.492,107.621,4102774.6577485,0
+JNK.US,D,20210907,000000,107.602,107.602,107.324,107.334,6288028.8304539,0
+JNK.US,D,20210908,000000,107.344,107.483,107.255,107.453,4306662.2165369,0
+JNK.US,D,20210909,000000,107.492,107.572,107.423,107.532,5768299.328997,0
+JNK.US,D,20210910,000000,107.661,107.701,107.413,107.423,6398880.5736141,0
+JNK.US,D,20210913,000000,107.552,107.671,107.492,107.671,7664002.2700489,0
+JNK.US,D,20210914,000000,107.701,107.77,107.532,107.562,7756408.0052656,0
+JNK.US,D,20210915,000000,107.661,107.809,107.631,107.809,5910800.4959026,0
+JNK.US,D,20210916,000000,107.8,107.819,107.631,107.77,5879801.3474537,0
+JNK.US,D,20210917,000000,107.74,107.75,107.631,107.651,5348644.5703292,0
+JNK.US,D,20210920,000000,107.176,107.384,107.086,107.294,12208872.242658,0
+JNK.US,D,20210921,000000,107.522,107.522,107.255,107.473,6713262.4260983,0
+JNK.US,D,20210922,000000,107.641,107.76,107.502,107.651,8288856.2452847,0
+JNK.US,D,20210923,000000,107.71,107.839,107.602,107.661,8373005.3017761,0
+JNK.US,D,20210924,000000,107.631,107.651,107.473,107.552,6681754.3665478,0
+JNK.US,D,20210927,000000,107.374,107.532,107.314,107.463,3997222.0524079,0
+JNK.US,D,20210928,000000,107.235,107.284,106.968,106.988,11677581.169549,0
+JNK.US,D,20210929,000000,107.047,107.304,107.047,107.206,8233526.2994083,0
+JNK.US,D,20210930,000000,107.235,107.284,106.948,107.076,18541275.293886,0
+JNK.US,D,20211001,000000,107.225,107.374,106.968,107.304,9769588.6312406,0
+JNK.US,D,20211004,000000,107.294,107.294,106.918,106.938,13108402.907013,0
+JNK.US,D,20211005,000000,107.047,107.076,106.838,106.848,6685739.8270992,0
+JNK.US,D,20211006,000000,106.612,106.829,106.512,106.8,12041283.979883,0
+JNK.US,D,20211007,000000,106.928,107.106,106.72,106.76,12362290.764386,0
+JNK.US,D,20211008,000000,106.79,106.829,106.532,106.572,9484004.6847421,0
+JNK.US,D,20211011,000000,106.532,106.572,106.186,106.195,4153703.1284429,0
+JNK.US,D,20211012,000000,106.294,106.512,106.284,106.394,9290482.1506713,0
+JNK.US,D,20211013,000000,106.394,106.65,106.284,106.64,6054581.0087718,0
+JNK.US,D,20211014,000000,106.888,107.235,106.829,107.225,9133280.1172424,0
+JNK.US,D,20211015,000000,107.294,107.294,106.998,107.008,10611709.276566,0
+JNK.US,D,20211018,000000,106.82,106.968,106.78,106.958,5298682.4248812,0
+JNK.US,D,20211019,000000,107.018,107.047,106.938,107.037,8340832.8305097,0
+JNK.US,D,20211020,000000,107.076,107.126,106.998,107.116,7136056.4796367,0
+JNK.US,D,20211021,000000,107.096,107.126,106.77,106.829,8579261.720573,0
+JNK.US,D,20211022,000000,106.79,106.829,106.542,106.602,7316965.2885472,0
+JNK.US,D,20211025,000000,106.7,106.838,106.522,106.77,6487071.6363348,0
+JNK.US,D,20211026,000000,106.948,106.968,106.78,106.8,9253287.2115096,0
+JNK.US,D,20211027,000000,106.898,106.898,106.67,106.68,6129425.2720072,0
+JNK.US,D,20211028,000000,106.838,106.938,106.78,106.928,6305308.5837896,0
+JNK.US,D,20211029,000000,106.829,106.838,106.7,106.74,7311031.0215949,0
+JNK.US,D,20211101,000000,106.492,106.492,106.205,106.235,9822651.7012776,0
+JNK.US,D,20211102,000000,106.235,106.512,106.225,106.413,6824214.1339391,0
+JNK.US,D,20211103,000000,106.452,106.68,106.344,106.67,7350933.0850886,0
+JNK.US,D,20211104,000000,106.77,106.938,106.75,106.918,14399059.016021,0
+JNK.US,D,20211105,000000,107.116,107.404,107.086,107.404,11450056.507632,0
+JNK.US,D,20211108,000000,107.522,107.562,107.235,107.294,7927211.2937305,0
+JNK.US,D,20211109,000000,107.384,107.394,107.176,107.374,14835126.157714,0
+JNK.US,D,20211110,000000,107.245,107.245,106.8,106.829,11640147.930744,0
+JNK.US,D,20211111,000000,106.888,106.888,106.64,106.66,3044831.27661,0
+JNK.US,D,20211112,000000,106.73,106.838,106.602,106.66,7509694.1636381,0
+JNK.US,D,20211115,000000,106.75,106.75,106.492,106.532,6285031.9095224,0
+JNK.US,D,20211116,000000,106.512,106.631,106.492,106.562,6190590.5298994,0
+JNK.US,D,20211117,000000,106.582,106.602,106.384,106.404,8084910.1213299,0
+JNK.US,D,20211118,000000,106.492,106.532,106.264,106.284,8475143.9618104,0
+JNK.US,D,20211119,000000,106.254,106.404,106.195,106.205,9984011.8615245,0
+JNK.US,D,20211122,000000,106.274,106.304,105.779,105.809,8195289.3041815,0
+JNK.US,D,20211123,000000,105.779,105.938,105.551,105.66,14235864.150473,0
+JNK.US,D,20211124,000000,105.492,105.66,105.225,105.611,8233019.4077952,0
+JNK.US,D,20211126,000000,105.007,105.007,104.631,104.809,8873762.7185357,0
+JNK.US,D,20211129,000000,105.225,105.591,105.145,105.443,8861365.0786446,0
+JNK.US,D,20211130,000000,105.333,105.482,104.849,104.967,11480610.358867,0
+JNK.US,D,20211201,000000,104.967,105.333,104.631,104.699,14397291.963584,0
+JNK.US,D,20211202,000000,104.739,105.492,104.729,105.423,12012845.54285,0
+JNK.US,D,20211203,000000,105.472,105.532,105.205,105.413,17765713.960231,0
+JNK.US,D,20211206,000000,105.502,105.997,105.423,105.809,11242758.03277,0
+JNK.US,D,20211207,000000,106.244,106.71,106.195,106.462,14883348.513821,0
+JNK.US,D,20211208,000000,106.413,106.482,106.264,106.482,10560654.587841,0
+JNK.US,D,20211209,000000,106.384,106.404,105.938,105.958,19008413.275869,0
+JNK.US,D,20211210,000000,106.186,106.244,106.076,106.195,8609197.6083275,0
+JNK.US,D,20211213,000000,106.235,106.304,106.116,106.215,7890767.6042902,0
+JNK.US,D,20211214,000000,106.106,106.156,105.839,106.047,7396108.0330513,0
+JNK.US,D,20211215,000000,106.066,106.452,105.839,106.413,11159799.464748,0
+JNK.US,D,20211216,000000,106.442,106.532,106.264,106.294,9907036.0281791,0
+JNK.US,D,20211217,000000,106.274,106.374,105.997,106.244,11080514.346305,0
+JNK.US,D,20211220,000000,105.987,106.176,105.849,106.126,7411391.5220064,0
+JNK.US,D,20211221,000000,106.284,106.67,106.244,106.65,7481876.7193183,0
+JNK.US,D,20211222,000000,106.68,106.978,106.65,106.958,7169677.9339007,0
+JNK.US,D,20211223,000000,107.018,107.314,106.998,107.274,9157611.9244141,0
+JNK.US,D,20211227,000000,107.265,107.423,107.245,107.334,5932396.9059034,0
+JNK.US,D,20211228,000000,107.344,107.344,107.126,107.294,6601546.3418608,0
+JNK.US,D,20211229,000000,107.245,107.284,107.086,107.086,5156060.0886658,0
+JNK.US,D,20211230,000000,107.186,107.186,107.027,107.027,3345434.1590704,0
+JNK.US,D,20211231,000000,107.076,107.186,107.027,107.066,4342126.4540555,0
+JNK.US,D,20220103,000000,106.998,107.027,106.78,106.998,10688156.003925,0
+JNK.US,D,20220104,000000,107.106,107.106,106.7,106.81,9494044.5718114,0
+JNK.US,D,20220105,000000,106.82,106.838,105.987,105.987,8822628.2600145,0
+JNK.US,D,20220106,000000,105.987,106.254,105.918,106.007,11953489.746652,0
+JNK.US,D,20220107,000000,105.958,105.968,105.66,105.72,8894379.6766148,0
+JNK.US,D,20220110,000000,105.561,105.759,105.067,105.73,15424592.635995,0
+JNK.US,D,20220111,000000,105.819,106.294,105.532,106.264,16548006.824504,0
+JNK.US,D,20220112,000000,106.482,106.532,106.304,106.433,10580980.739576,0
+JNK.US,D,20220113,000000,106.462,106.492,106.066,106.126,8445838.1544673,0
+JNK.US,D,20220114,000000,106.007,106.205,105.908,106.027,8761493.2944497,0
+JNK.US,D,20220118,000000,105.73,105.73,105.393,105.482,8547500.2152159,0
+JNK.US,D,20220119,000000,105.571,105.809,105.343,105.383,12094585.349563,0
+JNK.US,D,20220120,000000,105.591,105.839,105.125,105.145,9881559.1710287,0
+JNK.US,D,20220121,000000,105.145,105.314,105.017,105.115,15179482.268235,0
+JNK.US,D,20220124,000000,104.749,105.086,104.284,105.007,16059345.134104,0
+JNK.US,D,20220125,000000,104.661,104.967,104.511,104.719,8468333.2368498,0
+JNK.US,D,20220126,000000,105.175,105.403,104.235,104.373,14274591.881405,0
+JNK.US,D,20220127,000000,104.531,104.729,103.66,103.888,13113102.256749,0
+JNK.US,D,20220128,000000,103.67,104.165,103.284,104.125,14078779.247377,0
+JNK.US,D,20220131,000000,103.947,104.353,103.551,104.115,29192148.510898,0
+JNK.US,D,20220201,000000,104.205,104.343,103.799,104.294,14333081.317037,0
+JNK.US,D,20220202,000000,104.511,104.561,104.155,104.393,8018940.5003002,0
+JNK.US,D,20220203,000000,104.096,104.096,103.571,103.581,11379491.540524,0
+JNK.US,D,20220204,000000,103.284,103.304,102.58,103.126,10044313.788084,0
+JNK.US,D,20220207,000000,102.956,103.244,102.748,103.036,8898669.0701852,0
+JNK.US,D,20220208,000000,103.106,103.234,102.898,102.928,6545205.6419911,0
+JNK.US,D,20220209,000000,103.392,103.581,103.343,103.432,15757163.011639,0
+JNK.US,D,20220210,000000,102.848,103.194,102.125,102.135,13702211.285565,0
+JNK.US,D,20220211,000000,102.422,102.482,101.481,101.709,16142600.566935,0
+JNK.US,D,20220214,000000,101.659,101.877,101.184,101.59,13546227.003701,0
+JNK.US,D,20220215,000000,101.768,101.887,101.6,101.689,7288375.3898767,0
+JNK.US,D,20220216,000000,101.639,102.303,101.57,102.244,9175880.2173698,0
+JNK.US,D,20220217,000000,102.016,102.075,101.729,101.818,6070989.3528204,0
+JNK.US,D,20220218,000000,101.778,102.075,101.639,101.957,9352119.9688721,0
+JNK.US,D,20220222,000000,101.808,102.125,101.561,101.749,7268358.2198816,0
+JNK.US,D,20220223,000000,101.887,101.966,101.561,101.58,8877623.9805444,0
+JNK.US,D,20220224,000000,100.58,102.283,100.58,102.214,15454318.496946,0
+JNK.US,D,20220225,000000,102.362,102.858,102.362,102.788,13852968.121451,0
+JNK.US,D,20220228,000000,102.264,103.154,102.264,102.858,14940400.073643,0
+JNK.US,D,20220301,000000,102.432,102.67,101.907,102.056,17365367.531095,0
+JNK.US,D,20220302,000000,101.957,102.422,101.867,102.372,10092175.665493,0
+JNK.US,D,20220303,000000,102.492,102.57,102.085,102.125,8815082.4412406,0
+JNK.US,D,20220304,000000,101.818,101.937,101.353,101.412,12861467.931395,0
+JNK.US,D,20220307,000000,101.243,101.243,100.431,100.451,10540993.857565,0
+JNK.US,D,20220308,000000,100.521,100.817,100.124,100.154,12720025.986207,0
+JNK.US,D,20220309,000000,100.699,101.075,100.521,100.917,14153524.555676,0
+JNK.US,D,20220310,000000,100.421,100.491,99.9956,100.144,9255757.045943,0
+JNK.US,D,20220311,000000,100.392,100.392,99.3023,99.3618,7100983.0131426,0
+JNK.US,D,20220314,000000,99.6295,99.6295,98.0565,98.2249,10409499.912719,0
+JNK.US,D,20220315,000000,98.3031,99.1439,98.2932,98.8468,15905799.384602,0
+JNK.US,D,20220316,000000,99.3618,100.293,98.8567,100.263,21099285.643863,0
+JNK.US,D,20220317,000000,100.194,100.957,100.194,100.917,11742034.154717,0
+JNK.US,D,20220318,000000,100.907,101.323,100.59,101.283,12228853.06186,0
+JNK.US,D,20220321,000000,101.203,101.263,99.9956,100.273,12648418.963035,0
+JNK.US,D,20220322,000000,100.243,100.788,100.124,100.749,8976807.1191614,0
+JNK.US,D,20220323,000000,100.59,100.689,100.233,100.303,8295607.3953345,0
+JNK.US,D,20220324,000000,100.411,100.619,100.085,100.521,7628313.869307,0
+JNK.US,D,20220325,000000,100.609,100.639,99.8175,99.9259,10129175.724015,0
+JNK.US,D,20220328,000000,99.7876,100.501,99.7876,100.461,9180894.607311,0
+JNK.US,D,20220329,000000,100.877,101.768,100.877,101.689,13805423.303736,0
+JNK.US,D,20220330,000000,101.421,101.639,101.203,101.471,12049899.117817,0
+JNK.US,D,20220331,000000,101.521,101.62,101.065,101.085,12147505.035917,0
+JNK.US,D,20220401,000000,100.609,100.807,100.323,100.739,7867204.212492,0
+JNK.US,D,20220404,000000,100.759,101.451,100.759,101.451,9296235.6734029,0
+JNK.US,D,20220405,000000,101.253,101.363,100.184,100.204,12178592.032115,0
+JNK.US,D,20220406,000000,99.5698,100.045,99.2231,99.4014,15030455.124247,0
+JNK.US,D,20220407,000000,99.4014,99.6195,99.1736,99.1835,11296928.792249,0
+JNK.US,D,20220408,000000,98.9954,99.2033,98.5794,98.5992,9144629.6426028,0
+JNK.US,D,20220411,000000,98.3526,98.3675,97.7663,97.899,14576410.495941,0
+JNK.US,D,20220412,000000,98.5199,98.9954,98.3476,98.5992,9040981.4149161,0
+JNK.US,D,20220413,000000,98.8765,99.2429,98.6784,99.1934,12988501.835892,0
+JNK.US,D,20220414,000000,99.2825,99.342,98.2734,98.5398,8018057.9838265,0
+JNK.US,D,20220418,000000,98.3922,98.6686,98.2546,98.422,7405521.8786861,0
+JNK.US,D,20220419,000000,98.1753,98.4863,98.0466,98.3526,8378313.5272939,0
+JNK.US,D,20220420,000000,98.3824,98.7775,98.3824,98.5992,10230324.834686,0
+JNK.US,D,20220421,000000,98.8765,98.8963,97.9288,97.9782,8790885.9397982,0
+JNK.US,D,20220422,000000,97.9288,97.9288,97.288,97.4257,10946072.957997,0
+JNK.US,D,20220425,000000,97.3761,98.1951,97.3365,98.0664,12986524.756653,0
+JNK.US,D,20220426,000000,98.1357,98.1357,97.4653,97.5049,9459093.2843713,0
+JNK.US,D,20220427,000000,97.5534,97.7613,96.9374,97.0513,9469051.3821564,0
+JNK.US,D,20220428,000000,97.0998,97.697,96.878,97.5247,12971085.767083,0
+JNK.US,D,20220429,000000,96.8344,97.2186,96.1927,96.262,12886363.175858,0
+JNK.US,D,20220502,000000,96.2521,96.361,95.7569,96.1927,10338828.922466,0
+JNK.US,D,20220503,000000,96.3115,96.9156,96.3115,96.7275,14534454.612646,0
+JNK.US,D,20220504,000000,96.767,97.9554,96.0838,97.7277,17366688.276573,0
+JNK.US,D,20220505,000000,97.2424,97.2424,95.6603,95.9649,16717720.598924,0
+JNK.US,D,20220506,000000,95.5093,95.8757,95.1726,95.44,12702628.092794,0
+JNK.US,D,20220509,000000,94.7864,95.0735,94.2813,94.3803,10309839.165073,0
+JNK.US,D,20220510,000000,94.9746,95.2322,94.4101,94.7864,13090436.527588,0
+JNK.US,D,20220511,000000,94.5685,95.1776,94.2912,94.3011,13289740.85723,0
+JNK.US,D,20220512,000000,94.1228,94.4992,93.7564,94.1526,11619748.067679,0
+JNK.US,D,20220513,000000,94.3605,94.5685,93.8356,94.2714,17740052.319884,0
+JNK.US,D,20220516,000000,94.3903,94.4694,93.9891,94.0832,9058600.4423195,0
+JNK.US,D,20220517,000000,94.4298,94.4298,93.806,94.004,9164484.2437739,0
+JNK.US,D,20220518,000000,93.6079,93.6177,93.1226,93.2217,9744881.1992081,0
+JNK.US,D,20220519,000000,93.1721,93.9842,93.0532,93.8753,12924760.720421,0
+JNK.US,D,20220520,000000,94.0139,94.1624,93.4296,93.7862,7119055.4157138,0
+JNK.US,D,20220523,000000,93.8555,94.1328,93.8307,94.0634,6718746.3471154,0
+JNK.US,D,20220524,000000,93.8555,94.6378,93.8356,94.519,8548879.5258603,0
+JNK.US,D,20220525,000000,94.4892,96.0936,94.4892,95.955,10769872.58652,0
+JNK.US,D,20220526,000000,96.262,97.5098,96.2421,97.4108,16413541.202333,0
+JNK.US,D,20220527,000000,97.9554,98.3764,97.594,98.322,12492681.058767,0
+JNK.US,D,20220531,000000,97.8961,97.9753,97.3316,97.6683,23254989.651117,0
+JNK.US,D,20220601,000000,97.2028,97.4405,96.6681,96.8958,22256487.894437,0
+JNK.US,D,20220602,000000,96.7374,97.2128,96.6383,97.183,7666723.5308004,0
+JNK.US,D,20220603,000000,96.7176,96.777,96.361,96.4304,9233722.406938,0
+JNK.US,D,20220606,000000,96.3511,96.6879,95.6628,95.8065,8308989.5358686,0
+JNK.US,D,20220607,000000,95.4004,96.0045,95.3806,95.9352,9584131.934232,0
+JNK.US,D,20220608,000000,95.8163,95.8163,95.0439,95.0835,9007878.9691962,0
+JNK.US,D,20220609,000000,94.7864,95.0439,94.1872,94.3011,16534268.244249,0
+JNK.US,D,20220610,000000,93.5881,93.5881,92.2016,92.6274,20584528.123089,0
+JNK.US,D,20220613,000000,90.7754,91.023,88.9433,89.4484,44520919.446882,0
+JNK.US,D,20220614,000000,89.8742,90.9438,89.4087,90.1615,21788282.612782,0
+JNK.US,D,20220615,000000,91.1419,92.2808,90.617,91.7658,18944909.450297,0
+JNK.US,D,20220616,000000,90.5279,90.6864,89.5622,90.2407,14545104.385241,0
+JNK.US,D,20220617,000000,90.4585,91.1815,90.2456,90.7556,17204042.711898,0
+JNK.US,D,20220621,000000,91.3103,91.4043,90.3941,90.4487,8763467.3444568,0
+JNK.US,D,20220622,000000,90.3496,90.7854,90.2308,90.4981,11159974.150504,0
+JNK.US,D,20220623,000000,90.5675,91.1815,90.5675,91.1419,8855427.7824596,0
+JNK.US,D,20220624,000000,91.3399,92.1421,91.1716,91.7559,12256849.230913,0
+JNK.US,D,20220627,000000,91.7559,91.8648,91.3003,91.3201,5841648.1609995,0
+JNK.US,D,20220628,000000,91.1914,91.4489,90.0723,90.1021,10560203.232162,0
+JNK.US,D,20220629,000000,89.9832,90.0921,89.6663,89.9436,6684219.15226,0
+JNK.US,D,20220630,000000,89.5772,90.0917,89.2305,89.8346,9652252.3105124,0
+JNK.US,D,20220701,000000,89.4781,90.5179,89.4781,90.1615,10560433.45385,0
+JNK.US,D,20220705,000000,89.587,90.1367,89.0225,90.0822,8577611.7984699,0
+JNK.US,D,20220706,000000,89.8842,90.1465,89.582,89.7356,6367310.9196643,0
+JNK.US,D,20220707,000000,90.1119,91.2607,90.1119,91.1914,10793906.519139,0
+JNK.US,D,20220708,000000,90.9537,91.434,90.6269,91.3796,8762560.5941211,0
+JNK.US,D,20220711,000000,91.1518,91.3499,90.825,90.8745,4423706.7211771,0
+JNK.US,D,20220712,000000,90.8745,91.3251,90.8646,91.2112,7803248.0214951,0
+JNK.US,D,20220713,000000,90.3595,91.3399,90.1417,91.033,11182687.337644,0
+JNK.US,D,20220714,000000,90.3892,90.9043,89.7257,90.7754,9729572.4666468,0
+JNK.US,D,20220715,000000,91.1419,92.0531,91.1022,92.0233,14137153.572165,0
+JNK.US,D,20220718,000000,92.3006,92.3006,91.0553,91.1221,7453355.4832568,0
+JNK.US,D,20220719,000000,91.5975,92.6472,91.5281,92.36,8580703.6353607,0
+JNK.US,D,20220720,000000,92.5779,93.5683,92.5779,92.8255,26921688.079473,0
+JNK.US,D,20220721,000000,92.8354,94.0832,92.667,94.0139,15288225.665403,0
+JNK.US,D,20220722,000000,94.212,94.6775,93.5583,93.8851,8946409.778285,0
+JNK.US,D,20220725,000000,94.0733,94.0733,93.5683,93.8356,5726697.8659321,0
+JNK.US,D,20220726,000000,93.6871,93.7069,93.1226,93.1919,5408253.8123335,0
+JNK.US,D,20220727,000000,93.6673,94.5338,93.6079,94.1526,8751528.1284549,0
+JNK.US,D,20220728,000000,94.618,95.2518,94.2714,95.2023,7351425.8402822,0
+JNK.US,D,20220729,000000,95.1231,95.7371,94.925,95.4499,8736238.5810342,0
+JNK.US,D,20220801,000000,95.3902,95.7683,95.1017,95.629,10423002.544177,0
+JNK.US,D,20220802,000000,95.4201,95.5693,95.1116,95.1514,12871548.385186,0
+JNK.US,D,20220803,000000,95.44,96.0618,95.231,95.9872,6620666.171326,0
+JNK.US,D,20220804,000000,96.1762,96.2558,95.9175,96.2359,5935693.1419826,0
+JNK.US,D,20220805,000000,95.3047,95.9175,95.0221,95.8379,8276011.1255315,0
+JNK.US,D,20220808,000000,96.1861,96.609,95.8877,95.9673,6562836.7629109,0
+JNK.US,D,20220809,000000,95.7782,95.818,95.2161,95.231,16703321.127051,0
+JNK.US,D,20220810,000000,96.3553,96.7632,96.2956,96.6637,10793096.08307,0
+JNK.US,D,20220811,000000,97.3203,97.4944,96.0667,96.1861,11120834.259199,0
+JNK.US,D,20220812,000000,96.3055,97.1114,96.2458,97.0716,5982078.0889624,0
+JNK.US,D,20220815,000000,97.0019,97.186,96.6935,96.8826,9375775.0199191,0
+JNK.US,D,20220816,000000,96.8328,96.8328,96.2458,96.5144,8724927.3120396,0
+JNK.US,D,20220817,000000,95.8379,96.017,95.4947,95.5096,10278561.700894,0
+JNK.US,D,20220818,000000,95.6688,95.7981,95.5544,95.5991,5672859.5160247,0
+JNK.US,D,20220819,000000,94.9624,95.0868,94.3957,94.5943,15226452.880622,0
+JNK.US,D,20220822,000000,93.868,93.9725,93.4701,93.49,17962221.93627,0
+JNK.US,D,20220823,000000,93.5099,93.8879,93.2413,93.689,12093019.446702,0
+JNK.US,D,20220824,000000,93.7984,93.9675,93.5795,93.8282,4589181.7942007,0
+JNK.US,D,20220825,000000,94.1068,94.7087,93.9377,94.6142,3504284.8442262,0
+JNK.US,D,20220826,000000,94.6838,94.7176,93.0472,93.1119,11113821.435782,0
+JNK.US,D,20220829,000000,92.5448,93.0771,92.4155,92.7239,6110133.2296008,0
+JNK.US,D,20220830,000000,92.8532,92.898,91.6693,91.9976,21032896.782178,0
+JNK.US,D,20220831,000000,92.0076,92.1668,91.3808,91.4206,14134079.740225,0
+JNK.US,D,20220901,000000,90.6545,91.2017,90.2019,91.0923,9123947.6167537,0
+JNK.US,D,20220902,000000,91.6793,92.0126,90.9828,91.1221,10506133.198266,0
+JNK.US,D,20220906,000000,91.0226,91.1918,90.5252,90.9132,8989261.6038083,0
+JNK.US,D,20220907,000000,90.9033,92.127,90.9033,92.0971,8797338.2066693,0
+JNK.US,D,20220908,000000,91.729,92.5249,91.6047,92.4752,8455321.0898099,0
+JNK.US,D,20220909,000000,93.0522,93.3208,92.6692,92.8731,8131512.9895815,0
+JNK.US,D,20220912,000000,93.2413,93.4303,92.8433,93.1816,8515430.1432746,0
+JNK.US,D,20220913,000000,91.8683,92.1319,91.0425,91.0823,17971178.689814,0
+JNK.US,D,20220914,000000,91.2415,91.8484,91.0624,91.152,9779534.5338083,0
+JNK.US,D,20220915,000000,90.9232,91.1719,90.5749,90.6147,10377248.821664,0
+JNK.US,D,20220916,000000,90.2466,90.8635,89.8498,90.8436,13270349.570579,0
+JNK.US,D,20220919,000000,90.3859,91.2316,90.3859,91.2316,5843322.2864201,0
+JNK.US,D,20220920,000000,90.6943,90.7242,90.2466,90.3063,10138493.192692,0
+JNK.US,D,20220921,000000,90.3362,91.0226,89.6895,90.1173,14950507.275091,0
+JNK.US,D,20220922,000000,89.8686,89.9183,89.1821,89.4905,12765277.524601,0
+JNK.US,D,20220923,000000,88.8339,89.0926,88.0579,88.3563,15469629.091132,0
+JNK.US,D,20220926,000000,88.1076,88.431,87.252,87.3316,14388009.884767,0
+JNK.US,D,20220927,000000,88.0977,88.0977,86.9734,87.1227,13065814.750848,0
+JNK.US,D,20220928,000000,87.6102,88.7095,87.4211,88.5056,13125884.604067,0
+JNK.US,D,20220929,000000,88.0678,88.0877,87.2819,87.7992,8895764.997604,0
+JNK.US,D,20220930,000000,87.8788,88.3812,87.252,87.4012,6326806.0535727,0
+JNK.US,D,20221003,000000,87.5604,88.0479,87.3117,87.8191,11578675.034947,0
+JNK.US,D,20221004,000000,88.8737,89.7343,88.8239,89.7094,7591067.2450887,0
+JNK.US,D,20221005,000000,88.8936,89.6198,88.6449,89.401,5743713.4573115,0
+JNK.US,D,20221006,000000,89.391,89.6795,89.0428,89.1125,6547699.4373168,0
+JNK.US,D,20221007,000000,88.7543,88.8737,88.1026,88.1176,6357438.5326434,0
+JNK.US,D,20221010,000000,88.028,88.1176,86.5755,87.0033,4839285.3916958,0
+JNK.US,D,20221011,000000,87.1326,87.9236,87.0132,87.2719,10182785.44964,0
+JNK.US,D,20221012,000000,87.441,87.7146,87.2371,87.441,5891875.3085198,0
+JNK.US,D,20221013,000000,86.1377,87.7992,85.841,87.6102,7364816.494451,0
+JNK.US,D,20221014,000000,88.0877,88.3464,87.1028,87.2918,7510232.318201,0
+JNK.US,D,20221017,000000,88.1275,88.625,88.0778,88.3563,7369800.9564444,0
+JNK.US,D,20221018,000000,89.2716,89.5204,88.62,88.9831,9901177.921461,0
+JNK.US,D,20221019,000000,88.5155,88.6846,87.8887,88.1972,5526906.9504509,0
+JNK.US,D,20221020,000000,88.3762,88.8239,87.5405,87.6599,8363015.56799,0
+JNK.US,D,20221021,000000,87.4709,88.5852,87.3415,88.3165,10497718.212219,0
+JNK.US,D,20221024,000000,88.4956,88.7145,88.028,88.5553,7386868.1402816,0
+JNK.US,D,20221025,000000,88.7742,89.3612,88.7145,89.3413,9585746.6121688,0
+JNK.US,D,20221026,000000,89.1224,89.9183,89.0179,89.5602,9963864.1397877,0
+JNK.US,D,20221027,000000,89.8586,90.4954,89.5104,90.2864,15140945.083436,0
+JNK.US,D,20221028,000000,90.7341,91.142,90.4456,90.9729,34798073.06276,0
+JNK.US,D,20221031,000000,90.4158,90.5351,89.5502,89.59,12192422.223238,0
+JNK.US,D,20221101,000000,90.57,90.62,89.66,90.16,12149803,0
+JNK.US,D,20221102,000000,90.1,91.05,89.27,89.32,13962295,0
+JNK.US,D,20221103,000000,88.22,89.025,88.055,88.79,11808695,0
+JNK.US,D,20221104,000000,89.34,89.735,88.73,89.33,11264648,0
+JNK.US,D,20221107,000000,89.48,89.64,89.07,89.33,6133141,0
+JNK.US,D,20221108,000000,89.33,89.54,88.96,89.15,10279063,0
+JNK.US,D,20221109,000000,89.05,89.085,87.92,88.09,11407911,0
+JNK.US,D,20221110,000000,90.51,90.89,89.92,90.84,18266570,0
+JNK.US,D,20221111,000000,90.92,91.44,90.52,91.16,6020968,0
+JNK.US,D,20221114,000000,91.02,91.02,90.45,90.45,8638163,0
+JNK.US,D,20221115,000000,91.57,91.588,90.82,91.45,15907363,0
+JNK.US,D,20221116,000000,91.38,91.465,91.12,91.2,8438000,0
+JNK.US,D,20221117,000000,90.39,90.91,90.375,90.78,8376950,0
+JNK.US,D,20221118,000000,91.22,91.26,90.735,91.02,10139562,0
+JNK.US,D,20221121,000000,90.89,91.16,90.755,90.94,8761812,0
+JNK.US,D,20221122,000000,91.19,91.66,91.04,91.65,6290332,0
+JNK.US,D,20221123,000000,91.6,92.265,91.57,92.16,5456054,0
+JNK.US,D,20221125,000000,92.21,92.23,91.83,91.94,1979967,0
+JNK.US,D,20221128,000000,91.77,91.87,90.96,90.99,7446662,0
+JNK.US,D,20221129,000000,91.09,91.5,90.81,91.41,7366628,0
+JNK.US,D,20221130,000000,91.42,92.84,91.2,92.83,10897790,0
+JNK.US,D,20221201,000000,92.61,92.61,92.05,92.55,10624678,0
+JNK.US,D,20221202,000000,91.9,92.58,91.805,92.55,10759634,0
+JNK.US,D,20221205,000000,92.23,92.24,91.47,91.7,7544753,0
+JNK.US,D,20221206,000000,91.73,91.85,91.165,91.27,7952112,0
+JNK.US,D,20221207,000000,91.27,91.87,91.27,91.72,6128983,0
+JNK.US,D,20221208,000000,91.9,91.96,91.54,91.82,5848820,0
+JNK.US,D,20221209,000000,91.65,92.18,91.6,91.87,7279548,0
+JNK.US,D,20221212,000000,92.1,92.28,91.92,92.18,4346750,0
+JNK.US,D,20221213,000000,93.63,93.87,92.62,93.18,12476477,0
+JNK.US,D,20221214,000000,93.22,93.29,92.07,92.69,10749752,0
+JNK.US,D,20221215,000000,92.31,92.44,91.85,92.3,6767943,0
+JNK.US,D,20221216,000000,91.87,92.045,91.57,91.83,9097499,0
+JNK.US,D,20221219,000000,90.82,91.09,90.6,90.79,6416645,0
+JNK.US,D,20221220,000000,90.39,90.735,90.11,90.51,5925147,0
+JNK.US,D,20221221,000000,90.9,91.45,90.85,91.31,5622348,0
+JNK.US,D,20221222,000000,91.08,91.08,90.4,90.7,7904137,0
+JNK.US,D,20221223,000000,90.34,91.03,90.34,90.98,6014318,0
+JNK.US,D,20221227,000000,90.98,90.98,89.965,89.98,4848689,0
+JNK.US,D,20221228,000000,90.16,90.25,88.67,88.67,10457113,0
+JNK.US,D,20221229,000000,89.31,89.97,88.9009,89.94,10216348,0
+JNK.US,D,20221230,000000,89.71,90.055,89.57,90,6459124,0
+JNK.US,D,20230103,000000,90.51,90.68,90.015,90.18,7580537,0
+JNK.US,D,20230104,000000,90.83,91.34,90.475,91.29,9397616,0
+JNK.US,D,20230105,000000,90.84,91.22,90.77,91.12,7616238,0
+JNK.US,D,20230106,000000,91.63,92.75,91.44,92.44,13860578,0
+JNK.US,D,20230109,000000,92.72,92.98,92.58,92.84,11436586,0
+JNK.US,D,20230110,000000,92.71,92.94,92.52,92.72,6315934,0
+JNK.US,D,20230111,000000,93.08,93.4,92.935,93.38,6302917,0
+JNK.US,D,20230112,000000,93.64,93.975,93.15,93.88,7904243,0
+JNK.US,D,20230113,000000,93.42,94.105,93.42,93.96,9905747,0
+JNK.US,D,20230117,000000,93.81,93.8899,93.56,93.69,7199286,0
+JNK.US,D,20230118,000000,94.24,94.52,93.72,93.78,7616788,0
+JNK.US,D,20230119,000000,93.38,93.54,93.07,93.16,8192661,0
+JNK.US,D,20230120,000000,93.26,93.39,92.85,93.39,7524022,0
+JNK.US,D,20230123,000000,93.28,93.62,93.14,93.27,5153725,0
+JNK.US,D,20230124,000000,93.12,93.43,92.99,93.39,4948066,0
+JNK.US,D,20230125,000000,93.12,93.47,92.98,93.39,5979755,0
+JNK.US,D,20230126,000000,93.53,93.695,93.24,93.63,7797668,0
+JNK.US,D,20230127,000000,93.36,93.57,93.19,93.39,8356871,0
+JNK.US,D,20230130,000000,93.12,93.24,92.88,92.9,4564089,0
+JNK.US,D,20230131,000000,93.04,93.63,93.04,93.63,8814702,0
+JNK.US,D,20230201,000000,93.12,94.345,92.95,94.02,11313857,0
+JNK.US,D,20230202,000000,94.8,94.835,94.47,94.63,11691483,0
+JNK.US,D,20230203,000000,94.03,94.26,93.64,93.67,11318955,0
+JNK.US,D,20230206,000000,93.3,93.32,93,93.12,6153095,0
+JNK.US,D,20230207,000000,92.99,93.7007,92.97,93.48,9792205,0
+JNK.US,D,20230208,000000,93.28,93.44,92.895,93.12,7233624,0
+JNK.US,D,20230209,000000,93.3,93.385,92.43,92.45,10584461,0
+JNK.US,D,20230210,000000,92.12,92.29,91.62,91.73,10315142,0
+JNK.US,D,20230213,000000,91.83,92.28,91.71,91.99,11064767,0
+JNK.US,D,20230214,000000,91.88,92.22,91.45,92,8297470,0
+JNK.US,D,20230215,000000,91.73,91.89,91.47,91.86,12888084,0
+JNK.US,D,20230216,000000,91.47,91.47,90.995,91.08,20721885,0
+JNK.US,D,20230217,000000,90.68,91.575,90.52,91.38,22064560,0
+JNK.US,D,20230221,000000,90.62,90.72,89.585,89.94,21320574,0
+JNK.US,D,20230222,000000,90.23,90.925,90.23,90.6,19434266,0
+JNK.US,D,20230223,000000,90.98,91.635,90.9,91.51,8112444,0
+JNK.US,D,20230224,000000,90.72,91.13,90.58,90.98,10289308,0
+JNK.US,D,20230227,000000,91.3,91.695,91.24,91.56,11241755,0
+JNK.US,D,20230228,000000,91.42,91.49,91.26,91.39,5876927,0
+JNK.US,D,20230301,000000,90.91,90.91,90.4,90.62,7943732,0
+JNK.US,D,20230302,000000,90.2,90.81,90.1001,90.67,7619115,0
+JNK.US,D,20230303,000000,91.11,91.74,90.97,91.6,9086084,0
+JNK.US,D,20230306,000000,91.74,91.95,91.58,91.67,7973315,0
+JNK.US,D,20230307,000000,91.7,91.71,91.07,91.08,7568054,0
+JNK.US,D,20230308,000000,91.01,91.23,90.44,90.62,9483515,0
+JNK.US,D,20230309,000000,90.7,91.07,89.95,90.06,13965920,0
+JNK.US,D,20230310,000000,90.09,90.65,89.695,90.03,13675756,0
+JNK.US,D,20230313,000000,89.83,90.675,89.28,89.57,12999883,0
+JNK.US,D,20230314,000000,90.26,90.64,89.87,90.27,10239534,0
+JNK.US,D,20230315,000000,89.23,89.95,89.12,89.86,14736291,0
+JNK.US,D,20230316,000000,89.4,90.66,89.4,90.45,9366200,0
+JNK.US,D,20230317,000000,90,91,89.76,89.91,10148228,0
+JNK.US,D,20230320,000000,89.91,90.17,89.56,89.67,6394288,0
+JNK.US,D,20230321,000000,90.42,90.82,90.155,90.69,8515770,0
+JNK.US,D,20230322,000000,90.84,91.76,90.35,90.79,16284177,0
+JNK.US,D,20230323,000000,90.67,91.24,90.17,90.49,9072353,0
+JNK.US,D,20230324,000000,90.13,90.42,90.015,90.24,8894080,0
+JNK.US,D,20230327,000000,90.39,90.625,90.07,90.1,6638422,0
+JNK.US,D,20230328,000000,89.97,90.14,89.75,90.08,6668346,0
+JNK.US,D,20230329,000000,90.37,91.185,90.35,91.14,8579396,0
+JNK.US,D,20230330,000000,91.43,91.75,91.145,91.74,6932625,0
+JNK.US,D,20230331,000000,91.89,92.85,91.89,92.82,14994076,0
+JNK.US,D,20230403,000000,92.29,92.4,91.965,92.29,10463775,0
+JNK.US,D,20230404,000000,92.37,92.4,91.94,91.97,12885226,0
+JNK.US,D,20230405,000000,92,92.01,91.32,91.45,12247401,0
+JNK.US,D,20230406,000000,91.46,92.01,91.19,91.89,10349954,0
+JNK.US,D,20230410,000000,91.68,91.81,91.32,91.71,9664692,0
+JNK.US,D,20230411,000000,91.81,92.15,91.71,91.97,6563504,0
+JNK.US,D,20230412,000000,92.51,92.545,91.86,91.91,8284425,0
+JNK.US,D,20230413,000000,92.16,92.84,92.12,92.61,33827555,0
+JNK.US,D,20230414,000000,92.57,92.72,92.13,92.38,10099414,0
+JNK.US,D,20230417,000000,92.22,92.27,91.83,92.13,7307824,0
+JNK.US,D,20230418,000000,92.3,92.53,92.035,92.23,5151596,0
+JNK.US,D,20230419,000000,91.93,92.06,91.79,91.89,5054073,0
+JNK.US,D,20230420,000000,91.53,91.92,91.53,91.83,3930057,0
+JNK.US,D,20230421,000000,91.94,92.16,91.71,92.08,6451976,0
+JNK.US,D,20230424,000000,92.25,92.41,92.045,92.35,5963351,0
+JNK.US,D,20230425,000000,92.35,92.46,92.075,92.18,6849155,0
+JNK.US,D,20230426,000000,92.13,92.21,91.714,91.82,7100160,0
+JNK.US,D,20230427,000000,92.13,92.39,91.84,92.13,6369956,0
+JNK.US,D,20230428,000000,92.32,92.69,92.27,92.49,6786559,0
+JNK.US,D,20230501,000000,91.84,91.96,91.47,91.59,9543489,0
+JNK.US,D,20230502,000000,91.62,91.69,91.215,91.56,7238477,0
+JNK.US,D,20230503,000000,91.67,92.09,91.44,91.45,8232662,0
+JNK.US,D,20230504,000000,91.23,91.26,90.835,91.18,8203645,0
+JNK.US,D,20230505,000000,91.48,91.8,91.34,91.65,5907584,0
+JNK.US,D,20230508,000000,91.63,91.63,91.2,91.47,5314674,0
+JNK.US,D,20230509,000000,91.3,91.36,91.13,91.25,4694014,0
+JNK.US,D,20230510,000000,91.79,91.92,91.48,91.79,6867387,0
+JNK.US,D,20230511,000000,91.73,91.745,91.55,91.66,3867641,0
+JNK.US,D,20230512,000000,91.65,91.79,91.18,91.32,6958874,0
+JNK.US,D,20230515,000000,91.35,91.44,91.2,91.34,4895336,0
+JNK.US,D,20230516,000000,91.07,91.13,90.61,90.69,8177759,0
+JNK.US,D,20230517,000000,90.8,91.21,90.725,90.9,5546419,0
+JNK.US,D,20230518,000000,90.67,91.01,90.555,90.94,5056093,0
+JNK.US,D,20230519,000000,90.89,91.22,90.88,90.99,8463536,0
+JNK.US,D,20230522,000000,91.06,91.55,91.06,91.39,7194270,0
+JNK.US,D,20230523,000000,91.18,91.32,90.83,90.94,7275933,0
+JNK.US,D,20230524,000000,90.72,90.81,90.08,90.3,8761719,0
+JNK.US,D,20230525,000000,90.61,90.62,90.18,90.21,7021202,0
+JNK.US,D,20230526,000000,90.32,90.845,90.255,90.78,6411359,0
+JNK.US,D,20230530,000000,91.21,91.21,90.88,91.16,6329042,0
+JNK.US,D,20230531,000000,90.91,91.05,90.675,90.84,7077752,0
+JNK.US,D,20230601,000000,90.39,90.98,90.34,90.92,9280335,0
+JNK.US,D,20230602,000000,91.23,91.56,91.005,91.38,10203234,0
+JNK.US,D,20230605,000000,91.33,91.33,91.07,91.27,7425671,0
+JNK.US,D,20230606,000000,91.22,91.5,91.06,91.47,6176790,0
+JNK.US,D,20230607,000000,91.56,91.6899,90.885,91,8158533,0
+JNK.US,D,20230608,000000,90.98,91.6,90.98,91.59,7125575,0
+JNK.US,D,20230609,000000,91.62,91.785,91.57,91.6,8677181,0
+JNK.US,D,20230612,000000,91.68,91.73,91.325,91.54,9344416,0
+JNK.US,D,20230613,000000,91.71,91.9191,91.545,91.67,7104217,0
+JNK.US,D,20230614,000000,91.75,92.01,91.29,91.74,8465382,0
+JNK.US,D,20230615,000000,91.93,92.175,91.8,92.16,10476290,0
+JNK.US,D,20230616,000000,92.15,92.15,91.855,91.91,5403660,0
+JNK.US,D,20230620,000000,91.86,91.925,91.67,91.67,5713402,0
+JNK.US,D,20230621,000000,91.485,91.61,91.265,91.45,6862309,0
+JNK.US,D,20230622,000000,91.24,91.32,91.09,91.18,5619172,0
+JNK.US,D,20230623,000000,90.95,91.06,90.75,90.9,4754853,0
+JNK.US,D,20230626,000000,90.99,91.15,90.86,91.07,6627292,0
+JNK.US,D,20230627,000000,91.15,91.435,91.1,91.34,6312495,0
+JNK.US,D,20230628,000000,91.4,91.87,91.27,91.87,6036955,0
+JNK.US,D,20230629,000000,91.5,91.64,91.26,91.63,7734399,0
+JNK.US,D,20230630,000000,91.95,92.28,91.86,92.03,8812243,0
+JNK.US,D,20230703,000000,91.61,91.61,91.35,91.48,4006473,0
+JNK.US,D,20230705,000000,91.41,91.45,91.03,91.17,8569387,0
+JNK.US,D,20230706,000000,90.51,90.56,90.235,90.52,9427322,0
+JNK.US,D,20230707,000000,90.34,91.14,90.34,90.59,9675484,0
+JNK.US,D,20230710,000000,90.64,91.12,90.63,91.01,8166549,0
+JNK.US,D,20230711,000000,91.21,91.49,91.11,91.48,6652266,0
+JNK.US,D,20230712,000000,92,92.34,92,92.23,11186541,0
+JNK.US,D,20230713,000000,92.69,92.91,92.51,92.79,9669807,0
+JNK.US,D,20230714,000000,92.72,92.77,92.08,92.14,7127089,0
+JNK.US,D,20230717,000000,92.11,92.44,91.9996,92.32,4686302,0
+JNK.US,D,20230718,000000,92.4,92.7,92.36,92.55,7835614,0
+JNK.US,D,20230719,000000,92.61,92.81,92.575,92.63,4847641,0
+JNK.US,D,20230720,000000,92.34,92.38,91.99,92.26,5435346,0
+JNK.US,D,20230721,000000,92.32,92.64,92.295,92.46,7344581,0
+JNK.US,D,20230724,000000,92.5,92.72,92.29,92.29,4423407,0
+JNK.US,D,20230725,000000,92.22,92.36,92.1,92.23,5415866,0
+JNK.US,D,20230726,000000,92.27,92.75,92.19,92.65,7947402,0
+JNK.US,D,20230727,000000,92.83,92.91,91.745,91.93,10418134,0
+JNK.US,D,20230728,000000,92.33,92.545,92.265,92.46,5542742,0
+JNK.US,D,20230731,000000,92.61,92.85,92.58,92.75,5026854,0
+JNK.US,D,20230801,000000,92.06,92.06,91.625,91.71,6976529,0
+JNK.US,D,20230802,000000,91.4,91.43,91.1,91.35,6354978,0
+JNK.US,D,20230803,000000,91,91.21,90.88,91.04,7921415,0
+JNK.US,D,20230804,000000,91.62,91.94,91.49,91.57,9497126,0
+JNK.US,D,20230807,000000,91.78,91.8,91.51,91.76,3654512,0
+JNK.US,D,20230808,000000,91.74,92,91.59,91.92,8316747,0
+JNK.US,D,20230809,000000,91.93,92.07,91.75,91.93,6529757,0
+JNK.US,D,20230810,000000,92.19,92.405,91.66,91.88,11190619,0
+JNK.US,D,20230811,000000,91.62,91.815,91.475,91.75,6174375,0
+JNK.US,D,20230814,000000,91.62,91.92,91.48,91.76,8179683,0
+JNK.US,D,20230815,000000,91.58,91.74,91.45,91.47,8657825,0
+JNK.US,D,20230816,000000,91.47,91.69,91.2,91.23,17441458,0
+JNK.US,D,20230817,000000,91.27,91.31,90.635,90.8,16682002,0
+JNK.US,D,20230818,000000,90.6,91.1699,90.59,90.84,7923881,0
+JNK.US,D,20230821,000000,90.81,90.93,90.59,90.87,6345976,0
+JNK.US,D,20230822,000000,91.06,91.09,90.835,90.92,4675225,0
+JNK.US,D,20230823,000000,91.26,91.81,91.26,91.67,7450233,0
+JNK.US,D,20230824,000000,91.71,91.72,91.06,91.13,5549373,0
+JNK.US,D,20230825,000000,91.24,91.65,91.11,91.51,7969609,0
+JNK.US,D,20230828,000000,91.73,91.96,91.65,91.9,5707873,0
+JNK.US,D,20230829,000000,91.8,92.49,91.76,92.47,9102894,0
+JNK.US,D,20230830,000000,92.52,92.64,92.375,92.45,7039344,0
+JNK.US,D,20230831,000000,92.37,92.52,92.255,92.46,5730373,0
+JNK.US,D,20230901,000000,92.08,92.29,91.805,91.99,6341136,0
+JNK.US,D,20230905,000000,91.95,91.95,91.4,91.45,7499506,0
+JNK.US,D,20230906,000000,91.45,91.45,91.075,91.32,8299127,0
+JNK.US,D,20230907,000000,91.11,91.6,91.11,91.59,8330764,0
+JNK.US,D,20230908,000000,91.71,91.82,91.435,91.51,6906665,0
+JNK.US,D,20230911,000000,91.62,91.66,91.44,91.62,6025471,0
+JNK.US,D,20230912,000000,91.48,91.675,91.425,91.52,5837794,0
+JNK.US,D,20230913,000000,91.54,91.87,91.54,91.75,5726000,0
+JNK.US,D,20230914,000000,91.95,91.975,91.745,91.88,7379222,0
+JNK.US,D,20230915,000000,91.6,91.78,91.54,91.58,7372407,0
+JNK.US,D,20230918,000000,91.52,91.69,91.5,91.6,4641546,0
+JNK.US,D,20230919,000000,91.4,91.535,91.28,91.37,5843521,0
+JNK.US,D,20230920,000000,91.55,91.705,91.24,91.26,7060027,0
+JNK.US,D,20230921,000000,90.87,90.95,90.6,90.62,11285056,0
+JNK.US,D,20230922,000000,90.77,91.085,90.73,90.76,10555460,0
+JNK.US,D,20230925,000000,90.49,90.78,90.41,90.63,8635153,0
+JNK.US,D,20230926,000000,90.5,90.585,90.14,90.2,10719410,0
+JNK.US,D,20230927,000000,90.44,90.53,89.92,90.07,11470771,0
+JNK.US,D,20230928,000000,90.04,90.53,89.86,90.46,8217152,0
+JNK.US,D,20230929,000000,90.9,90.94,90.335,90.4,12216397,0
+JNK.US,D,20231002,000000,89.65,89.69,89.21,89.34,17973680,0
+JNK.US,D,20231003,000000,89,89.19,88.37,88.43,14311790,0
+JNK.US,D,20231004,000000,88.72,88.9,88.32,88.76,46175066,0
+JNK.US,D,20231005,000000,88.71,88.975,88.635,88.88,14096908,0
+JNK.US,D,20231006,000000,88.43,89.18,88.3,89.04,14645469,0
+JNK.US,D,20231009,000000,89.07,89.735,89.07,89.7,8492016,0
+JNK.US,D,20231010,000000,89.43,89.95,89.35,89.72,14646526,0
+JNK.US,D,20231011,000000,89.93,89.995,89.33,89.76,9031736,0
+JNK.US,D,20231012,000000,89.63,89.66,88.995,89.25,12197449,0
+JNK.US,D,20231013,000000,89.64,89.77,89.09,89.17,10090515,0
+JNK.US,D,20231016,000000,89.1,89.36,89.07,89.14,8622803,0
+JNK.US,D,20231017,000000,88.75,88.99,88.6,88.72,9423515,0
+JNK.US,D,20231018,000000,88.6,88.77,88.22,88.26,9025521,0
+JNK.US,D,20231019,000000,88.33,88.675,87.95,87.96,11498605,0
+JNK.US,D,20231020,000000,88.04,88.31,87.97,88.1,9869364,0
+JNK.US,D,20231023,000000,87.88,88.69,87.795,88.46,7845044,0
+JNK.US,D,20231024,000000,88.69,88.96,88.59,88.91,7739373,0
+JNK.US,D,20231025,000000,88.75,88.78,88.35,88.48,10243818,0
+JNK.US,D,20231026,000000,88.36,88.89,88.305,88.76,8869474,0
+JNK.US,D,20231027,000000,88.88,88.94,88.47,88.61,10484258,0
+JNK.US,D,20231030,000000,88.64,88.805,88.5299,88.63,6721512,0
+JNK.US,D,20231031,000000,88.64,89.18,88.64,88.92,12154729,0
+JNK.US,D,20231101,000000,88.56,89.26,88.56,89.24,13928054,0
+JNK.US,D,20231102,000000,89.72,90.38,89.72,90.22,13005473,0
+JNK.US,D,20231103,000000,90.97,91.255,90.66,91.24,14638183,0
+JNK.US,D,20231106,000000,90.96,91.175,90.74,90.92,29125603,0
+JNK.US,D,20231107,000000,90.67,90.95,90.565,90.8,13276276,0
+JNK.US,D,20231108,000000,90.79,90.93,90.68,90.85,12539888,0
+JNK.US,D,20231109,000000,90.75,90.865,90.22,90.25,9789833,0
+JNK.US,D,20231110,000000,90.45,90.72,90.43,90.71,6244580,0
+JNK.US,D,20231113,000000,90.48,90.67,90.375,90.55,6600458,0
+JNK.US,D,20231114,000000,91.39,91.715,91.39,91.48,11882296,0
+JNK.US,D,20231115,000000,91.52,91.52,91.11,91.2,9697851,0
+JNK.US,D,20231116,000000,91.28,91.385,91.1234,91.33,6178777,0
+JNK.US,D,20231117,000000,91.36,91.53,91.18,91.53,6776371,0
+JNK.US,D,20231120,000000,91.45,91.75,91.425,91.6,5392917,0
+JNK.US,D,20231121,000000,91.59,91.735,91.555,91.72,4636625,0
+JNK.US,D,20231122,000000,91.84,92.04,91.67,91.95,5564880,0
+JNK.US,D,20231124,000000,91.89,91.9,91.775,91.87,1532423,0
+JNK.US,D,20231127,000000,91.88,92.045,91.77,92.01,5819298,0
+JNK.US,D,20231128,000000,91.98,92.405,91.8991,92.35,6148397,0
+JNK.US,D,20231129,000000,92.75,93.13,92.67,92.83,9195590,0
+JNK.US,D,20231130,000000,92.82,92.82,92.38,92.68,8173183,0
+JNK.US,D,20231201,000000,92.0781,92.94,91.955,92.94,9126191,0
+JNK.US,D,20231204,000000,92.38,92.76,92.38,92.71,3905572,0
+JNK.US,D,20231205,000000,92.56,92.885,92.56,92.84,3877316,0
+JNK.US,D,20231206,000000,92.95,93.01,92.77,92.8,4271423,0
+JNK.US,D,20231207,000000,92.93,93.13,92.87,92.96,6103679,0
+JNK.US,D,20231208,000000,92.61,92.86,92.57,92.81,7106327,0
+JNK.US,D,20231211,000000,92.74,92.78,92.47,92.74,4797117,0
+JNK.US,D,20231212,000000,92.75,93.03,92.51,92.99,8280211,0
+JNK.US,D,20231213,000000,93.09,94.38,93.07,94.37,8382835,0
+JNK.US,D,20231214,000000,94.89,95.15,94.65,94.83,9342519,0
+JNK.US,D,20231215,000000,94.77,94.8,94.405,94.64,7087803,0
+JNK.US,D,20231218,000000,94.3,94.35,93.87,94.19,5908935,0
+JNK.US,D,20231219,000000,94.27,94.59,94.27,94.5,4371060,0
+JNK.US,D,20231220,000000,94.59,94.91,94.47,94.47,4538690,0
+JNK.US,D,20231221,000000,94.89,95.01,94.615,94.9,5366617,0
+JNK.US,D,20231222,000000,95.1,95.16,94.77,94.81,3523947,0
+JNK.US,D,20231226,000000,94.84,95.04,94.84,95,1668765,0
+JNK.US,D,20231227,000000,95.15,95.59,95.015,95.4,3698154,0
+JNK.US,D,20231228,000000,95.37,95.39,94.915,95.06,3349289,0
+JNK.US,D,20231229,000000,94.96,95.275,94.73,94.73,4821320,0
+JNK.US,D,20240102,000000,94.38,94.545,94.305,94.44,6452660,0
+JNK.US,D,20240103,000000,93.76,94.33,93.7,94.13,6921497,0
+JNK.US,D,20240104,000000,93.97,94.075,93.73,93.76,3843719,0
+JNK.US,D,20240105,000000,93.6,94.205,93.6,93.88,5797264,0
+JNK.US,D,20240108,000000,93.85,94.46,93.85,94.38,4572242,0
+JNK.US,D,20240109,000000,94.24,94.64,94.17,94.54,5452296,0
+JNK.US,D,20240110,000000,94.7,94.845,94.615,94.74,8315756,0
+JNK.US,D,20240111,000000,94.75,95.015,94.47,94.98,8059537,0
+JNK.US,D,20240112,000000,95.16,95.38,95,95.12,4919589,0
+JNK.US,D,20240116,000000,94.9,94.94,94.395,94.48,6187869,0
+JNK.US,D,20240117,000000,94.26,94.26,93.93,94.12,5805294,0
+JNK.US,D,20240118,000000,94.23,94.31,94.07,94.28,5007439,0
+JNK.US,D,20240119,000000,94.34,94.42,93.97,94.38,6425937,0
+JNK.US,D,20240122,000000,94.52,94.77,94.45,94.54,4349222,0
+JNK.US,D,20240123,000000,94.55,94.57,94.295,94.48,6349200,0
+JNK.US,D,20240124,000000,94.7,94.8,94.31,94.43,4486610,0
+JNK.US,D,20240125,000000,94.78,95.13,94.635,95.13,5285113,0
+JNK.US,D,20240126,000000,95.11,95.23,95.01,95.01,4925908,0
+JNK.US,D,20240129,000000,95.13,95.36,94.975,95.28,4785964,0
+JNK.US,D,20240130,000000,95.26,95.32,94.92,95.13,4222198,0
+JNK.US,D,20240131,000000,95.13,95.4,94.805,94.87,8741471,0
+JNK.US,D,20240201,000000,94.63,94.9653,94.36,94.82,7185609,0
+JNK.US,D,20240202,000000,94.27,94.58,94.27,94.45,7061086,0
+JNK.US,D,20240205,000000,94.22,94.225,93.8212,94,7441732,0
+JNK.US,D,20240206,000000,94.08,94.525,94.08,94.38,6262043,0
+JNK.US,D,20240207,000000,94.6,94.655,94.315,94.52,5663906,0
+JNK.US,D,20240208,000000,94.52,94.64,94.42,94.54,5003159,0
+JNK.US,D,20240209,000000,94.62,94.82,94.455,94.75,8006091,0
+JNK.US,D,20240212,000000,94.57,94.86,94.49,94.53,4691537,0
+JNK.US,D,20240213,000000,93.78,94,93.595,93.77,7445008,0
+JNK.US,D,20240214,000000,93.95,94.265,93.945,94.16,6055335,0
+JNK.US,D,20240215,000000,94.28,94.5401,94.19,94.42,5432576,0
+JNK.US,D,20240216,000000,94.2,94.255,94.03,94.2,4466254,0
+JNK.US,D,20240220,000000,94.16,94.425,94.045,94.36,4186575,0
+JNK.US,D,20240221,000000,94.36,94.425,94.05,94.21,3763868,0
+JNK.US,D,20240222,000000,94.5,94.67,94.43,94.65,6819303,0
+JNK.US,D,20240223,000000,94.75,94.84,94.635,94.7,3469744,0
+JNK.US,D,20240226,000000,94.76,94.76,94.37,94.41,4442582,0
+JNK.US,D,20240227,000000,94.5,94.51,94.32,94.48,3916241,0
+JNK.US,D,20240228,000000,94.4,94.59,94.36,94.5,2649272,0
+JNK.US,D,20240229,000000,94.63,94.825,94.515,94.62,4570941,0
+JNK.US,D,20240301,000000,94.07,94.5,93.96,94.41,7082899,0
+JNK.US,D,20240304,000000,94.4,94.51,94.2401,94.45,9054618,0
+JNK.US,D,20240305,000000,94.42,94.66,94.315,94.34,5659113,0
+JNK.US,D,20240306,000000,94.55,94.69,94.41,94.56,5176055,0
+JNK.US,D,20240307,000000,94.77,94.8,94.58,94.66,4144073,0
+JNK.US,D,20240308,000000,94.79,95.09,94.675,94.7,6891784,0
+JNK.US,D,20240311,000000,94.68,94.73,94.57,94.7,3554293,0
+JNK.US,D,20240312,000000,94.82,94.82,94.504,94.75,4302730,0
+JNK.US,D,20240313,000000,94.74,95.06,94.6636,94.82,4224856,0
+JNK.US,D,20240314,000000,94.83,94.83,94.24,94.35,7989596,0
+JNK.US,D,20240315,000000,94.29,94.52,94.2,94.36,5499838,0
+JNK.US,D,20240318,000000,94.58,94.64,94.46,94.53,2633531,0
+JNK.US,D,20240319,000000,94.5,94.945,94.499,94.93,3844404,0
+JNK.US,D,20240320,000000,94.91,95.285,94.8,95.25,7672923,0
+JNK.US,D,20240321,000000,95.38,95.44,95.07,95.24,6484528,0
+JNK.US,D,20240322,000000,95.33,95.43,95.07,95.11,3440453,0
+JNK.US,D,20240325,000000,95.05,95.06,94.88,95.02,4082398,0
+JNK.US,D,20240326,000000,95.06,95.09,94.805,94.84,2885324,0
+JNK.US,D,20240327,000000,95.02,95.35,94.945,95.35,2982731,0
+JNK.US,D,20240328,000000,95.24,95.35,95.09,95.2,4443905,0
+JNK.US,D,20240401,000000,94.69,94.69,94.18,94.22,4982446,0
+JNK.US,D,20240402,000000,93.94,94.065,93.871,94.04,4547832,0
+JNK.US,D,20240403,000000,93.93,94.15,93.81,94.09,4728260,0
+JNK.US,D,20240404,000000,94.28,94.41,93.88,93.96,4142267,0
+JNK.US,D,20240405,000000,93.99,94.06,93.9,93.91,4187657,0
+JNK.US,D,20240408,000000,93.94,94.23,93.9,94.16,5265497,0
+JNK.US,D,20240409,000000,94.36,94.48,94.23,94.42,6703616,0
+JNK.US,D,20240410,000000,93.76,93.915,93.37,93.54,7596021,0
+JNK.US,D,20240411,000000,93.59,93.66,93.21,93.45,7295786,0
+JNK.US,D,20240412,000000,93.37,93.48,93.265,93.44,6803747,0
+JNK.US,D,20240415,000000,93.48,93.495,92.775,92.88,4675845,0
+JNK.US,D,20240416,000000,92.82,92.84,92.47,92.57,7125983,0
+JNK.US,D,20240417,000000,92.82,93.01,92.63,92.69,7747198,0
+JNK.US,D,20240418,000000,92.69,92.875,92.56,92.81,4907038,0
+JNK.US,D,20240419,000000,92.93,93.12,92.87,93,7423275,0
+JNK.US,D,20240422,000000,93.14,93.5226,93.14,93.48,4778520,0
+JNK.US,D,20240423,000000,93.58,93.935,93.47,93.84,3304699,0
+JNK.US,D,20240424,000000,93.84,93.87,93.45,93.68,4677702,0
+JNK.US,D,20240425,000000,93.14,93.45,92.88,93.42,4208791,0
+JNK.US,D,20240426,000000,93.45,93.77,93.42,93.73,5454924,0
+JNK.US,D,20240429,000000,93.77,94.02,93.77,94.02,5915035,0
+JNK.US,D,20240430,000000,93.72,93.92,93.38,93.43,9199707,0
+JNK.US,D,20240501,000000,92.85,93.7,92.85,93.3,12350317,0
+JNK.US,D,20240502,000000,93.5,93.87,93.32,93.84,6454524,0
+JNK.US,D,20240503,000000,94.33,94.66,94.09,94.27,5510956,0
+JNK.US,D,20240506,000000,94.33,94.48,94.33,94.37,5666727,0
+JNK.US,D,20240507,000000,94.5,94.54,94.23,94.41,7029274,0
+JNK.US,D,20240508,000000,94.23,94.28,94.13,94.21,3619365,0
+JNK.US,D,20240509,000000,94.18,94.24,94.02,94.24,4237876,0
+JNK.US,D,20240510,000000,94.2,94.24,93.92,94.02,4200446,0
+JNK.US,D,20240513,000000,94.2,94.23,93.96,94.03,2690012,0
+JNK.US,D,20240514,000000,94.05,94.17,94.02,94.17,2637620,0
+JNK.US,D,20240515,000000,94.44,94.69,94.38,94.69,5704721,0
+JNK.US,D,20240516,000000,94.65,94.7,94.44,94.5,3437747,0
+JNK.US,D,20240517,000000,94.41,94.52,94.34,94.49,3223436,0
+JNK.US,D,20240520,000000,94.47,94.55,94.38,94.55,2926224,0
+JNK.US,D,20240521,000000,94.51,94.635,94.479,94.5,2126495,0
+JNK.US,D,20240522,000000,94.3,94.41,94.2,94.3,3049386,0
+JNK.US,D,20240523,000000,94.39,94.41,93.91,93.95,3400153,0
+JNK.US,D,20240524,000000,94.08,94.3,93.965,94.28,2073237,0
+JNK.US,D,20240528,000000,94.35,94.35,93.9,93.93,3250058,0
+JNK.US,D,20240529,000000,93.65,93.76,93.56,93.62,4331660,0
+JNK.US,D,20240530,000000,93.79,94.01,93.72,93.95,4046363,0
+JNK.US,D,20240531,000000,94.08,94.35,94.05,94.35,4956443,0
+JNK.US,D,20240603,000000,94.17,94.17,93.84,94.08,5434828,0
+JNK.US,D,20240604,000000,93.98,94.19,93.96,94.04,3639974,0
+JNK.US,D,20240605,000000,94.25,94.3675,94.04,94.35,2707735,0
+JNK.US,D,20240606,000000,94.29,94.3077,94.125,94.21,1741265,0
+JNK.US,D,20240607,000000,94,94.03,93.79,93.93,2627120,0
+JNK.US,D,20240610,000000,93.85,94.05,93.775,94.02,2482192,0
+JNK.US,D,20240611,000000,93.65,94.18,93.65,94.18,2745091,0
+JNK.US,D,20240612,000000,94.62,94.8401,94.5,94.51,4927017,0
+JNK.US,D,20240613,000000,94.74,94.74,94.4,94.53,4640279,0
+JNK.US,D,20240614,000000,94.2,94.335,94.06,94.15,3429225,0
+JNK.US,D,20240617,000000,93.99,94.345,93.925,94.25,1905035,0
+JNK.US,D,20240618,000000,94.23,94.6,94.23,94.57,3148552,0
+JNK.US,D,20240620,000000,94.5,94.51,94.29,94.47,4863371,0
+JNK.US,D,20240621,000000,94.49,94.62,94.385,94.57,3091766,0
+JNK.US,D,20240624,000000,94.56,94.74,94.51,94.54,4145695,0
+JNK.US,D,20240625,000000,94.54,94.63,94.45,94.63,2863729,0
+JNK.US,D,20240626,000000,94.41,94.44,94.3,94.38,4143055,0
+JNK.US,D,20240627,000000,94.38,94.51,94.34,94.51,2321668,0
+JNK.US,D,20240628,000000,94.57,94.75,94.265,94.27,3428843,0
+JNK.US,D,20240701,000000,93.91,93.95,93.65,93.65,3874428,0
+JNK.US,D,20240702,000000,93.66,93.98,93.66,93.98,2668432,0
+JNK.US,D,20240703,000000,93.84,94.35,93.84,94.2,1475471,0
+JNK.US,D,20240705,000000,94.19,94.6,94.19,94.59,2237031,0
+JNK.US,D,20240708,000000,94.54,94.605,94.41,94.49,2792560,0
+JNK.US,D,20240709,000000,94.49,94.515,94.345,94.43,2743522,0
+JNK.US,D,20240710,000000,94.5,94.65,94.45,94.61,2095615,0
+JNK.US,D,20240711,000000,94.94,95.02,94.87,94.95,2858332,0
+JNK.US,D,20240712,000000,94.99,95.26,94.955,95.24,2333131,0
+JNK.US,D,20240715,000000,95.2,95.28,95.105,95.24,3067667,0
+JNK.US,D,20240716,000000,95.3,95.65,95.255,95.62,3884044,0
+JNK.US,D,20240717,000000,95.25,95.53,95.24,95.51,2542288,0
+JNK.US,D,20240718,000000,95.47,95.56,95.2,95.29,3201267,0
+JNK.US,D,20240719,000000,95.7,95.7,95.07,95.21,2366150,0
+JNK.US,D,20240722,000000,95.4,95.55,95.355,95.54,2443172,0
+JNK.US,D,20240723,000000,95.53,95.725,95.48,95.58,2395515,0
+JNK.US,D,20240724,000000,95.46,95.59,95.22,95.24,3663065,0
+JNK.US,D,20240725,000000,95.3,95.61,95.25,95.28,2814051,0
+JNK.US,D,20240726,000000,95.64,95.65,95.465,95.54,2366106,0
+JNK.US,D,20240729,000000,95.68,95.695,95.36,95.45,3218582,0
+JNK.US,D,20240730,000000,95.55,95.56,95.315,95.47,3269856,0
+JNK.US,D,20240731,000000,95.78,95.89,95.6,95.84,2624189,0
+JNK.US,D,20240801,000000,95.37,95.47,95.06,95.09,6243306,0
+JNK.US,D,20240802,000000,94.88,95.07,94.665,94.79,5903731,0
+JNK.US,D,20240805,000000,93.7,94.39,93.57,94.19,6754715,0
+JNK.US,D,20240806,000000,94.59,94.915,94.115,94.56,5942782,0
+JNK.US,D,20240807,000000,95.19,95.19,94.66,94.7,4326691,0
+JNK.US,D,20240808,000000,94.99,95.14,94.86,95.07,2213882,0
+JNK.US,D,20240809,000000,95.15,95.22,94.905,95.05,8261062,0
+JNK.US,D,20240812,000000,95.15,95.17,94.96,95.08,2907796,0
+JNK.US,D,20240813,000000,95.23,95.58,95.2,95.55,3076091,0
+JNK.US,D,20240814,000000,95.49,95.8,95.4826,95.77,4581055,0
+JNK.US,D,20240815,000000,95.87,95.9,95.7,95.86,2902759,0
+JNK.US,D,20240816,000000,95.81,96.205,95.81,96.18,2343535,0
+JNK.US,D,20240819,000000,96.1,96.36,96.05,96.33,1739428,0
+JNK.US,D,20240820,000000,96.42,96.42,96.08,96.27,2452444,0
+JNK.US,D,20240821,000000,96.34,96.52,96.27,96.43,2269368,0
+JNK.US,D,20240822,000000,96.49,96.49,96.23,96.35,2865418,0
+JNK.US,D,20240823,000000,96.53,96.86,96.49,96.86,3216201,0
+JNK.US,D,20240826,000000,96.96,96.96,96.69,96.69,2693948,0
+JNK.US,D,20240827,000000,96.61,96.84,96.54,96.73,2204967,0
+JNK.US,D,20240828,000000,96.75,96.795,96.62,96.74,2742740,0
+JNK.US,D,20240829,000000,96.78,96.86,96.7,96.8,3434898,0
+JNK.US,D,20240830,000000,96.92,96.92,96.72,96.82,2420734,0
+JNK.US,D,20240903,000000,96.16,96.27,95.9,95.93,3764879,0
+JNK.US,D,20240904,000000,95.93,96.42,95.93,96.34,3089846,0
+JNK.US,D,20240905,000000,96.41,96.68,96.4,96.62,5246032,0
+JNK.US,D,20240906,000000,96.66,96.7901,96.3,96.49,4007309,0
+JNK.US,D,20240909,000000,96.61,96.75,96.51,96.7,2301890,0
+JNK.US,D,20240910,000000,96.82,96.82,96.4,96.49,2480108,0
+JNK.US,D,20240911,000000,96.43,96.68,96.245,96.65,5823389,0
+JNK.US,D,20240912,000000,96.58,96.86,96.545,96.76,3656138,0
+JNK.US,D,20240913,000000,96.88,97.11,96.88,97.05,1794590,0
+JNK.US,D,20240916,000000,97.08,97.35,97.03,97.25,2507231,0
+JNK.US,D,20240917,000000,97.35,97.41,97.22,97.31,2793418,0
+JNK.US,D,20240918,000000,97.31,97.8185,97.2199,97.42,5362635,0
+JNK.US,D,20240919,000000,97.89,97.9,97.6,97.63,3615809,0
+JNK.US,D,20240920,000000,97.72,97.76,97.47,97.74,4114595,0
+JNK.US,D,20240923,000000,97.62,97.725,97.56,97.56,5527418,0
+JNK.US,D,20240924,000000,97.61,97.656,97.45,97.61,2437376,0
+JNK.US,D,20240925,000000,97.52,97.58,97.48,97.5,2368305,0
+JNK.US,D,20240926,000000,97.67,97.67,97.46,97.54,5016406,0
+JNK.US,D,20240927,000000,97.68,97.83,97.65,97.79,3013785,0
+JNK.US,D,20240930,000000,97.81,97.86,97.635,97.79,3399017,0
+JNK.US,D,20241001,000000,97.26,97.37,97.115,97.22,4639242,0
+JNK.US,D,20241002,000000,97.18,97.22,97,97.21,2503222,0
+JNK.US,D,20241003,000000,97.11,97.17,96.93,97.04,2653186,0
+JNK.US,D,20241004,000000,97.03,97.03,96.83,96.95,2732766,0
+JNK.US,D,20241007,000000,96.8,96.8098,96.47,96.48,2147557,0
+JNK.US,D,20241008,000000,96.61,96.69,96.51,96.68,3399137,0
+JNK.US,D,20241009,000000,96.61,96.7,96.53,96.58,5893143,0
+JNK.US,D,20241010,000000,96.6,96.61,96.41,96.57,2306422,0
+JNK.US,D,20241011,000000,96.61,96.81,96.59,96.79,3369522,0
+JNK.US,D,20241014,000000,96.89,96.89,96.59,96.85,1618242,0
+JNK.US,D,20241015,000000,96.92,96.99,96.82,96.85,1357943,0
+JNK.US,D,20241016,000000,96.97,97.1,96.91,97.05,2918511,0
+JNK.US,D,20241017,000000,97.09,97.125,96.7,96.81,3056777,0
+JNK.US,D,20241018,000000,96.99,97.09,96.91,97.09,2896274,0
+JNK.US,D,20241021,000000,96.98,96.98,96.585,96.7,3355063,0
+JNK.US,D,20241022,000000,96.63,96.7,96.43,96.53,2366045,0
+JNK.US,D,20241023,000000,96.45,96.45,96.15,96.21,4278116,0
+JNK.US,D,20241024,000000,96.38,96.5651,96.31,96.51,4286054,0
+JNK.US,D,20241025,000000,96.64,96.73,96.35,96.36,5020651,0
+JNK.US,D,20241028,000000,96.58,96.71,96.53,96.64,4230377,0
+JNK.US,D,20241029,000000,96.49,96.695,96.35,96.67,3368410,0
+JNK.US,D,20241030,000000,96.7,96.85,96.44,96.48,4051400,0
+JNK.US,D,20241031,000000,96.52,96.54,96.26,96.3,3915215,0
+JNK.US,D,20241101,000000,96.05,96.145,95.71,95.74,3066787,0
+JNK.US,D,20241104,000000,96.16,96.16,95.92,95.98,3260197,0
+JNK.US,D,20241105,000000,95.99,96.26,95.99,96.22,5746334,0
+JNK.US,D,20241106,000000,96.36,96.49,96.14,96.44,6357619,0
+JNK.US,D,20241107,000000,96.42,96.89,96.38,96.86,5837078,0
+JNK.US,D,20241108,000000,97,97.09,96.89,97.07,5349185,0
+JNK.US,D,20241111,000000,97.17,97.17,96.95,97.01,1937615,0
+JNK.US,D,20241112,000000,96.9,96.91,96.47,96.54,4132959,0
+JNK.US,D,20241113,000000,96.73,96.78,96.55,96.61,2530332,0
+JNK.US,D,20241114,000000,96.675,96.74,96.4,96.41,3238823,0
+JNK.US,D,20241115,000000,96.41,96.41,96.14,96.36,4064263,0
+JNK.US,D,20241118,000000,96.38,96.53,96.295,96.52,2567940,0
+JNK.US,D,20241119,000000,96.45,96.75,96.43,96.68,3117575,0
+JNK.US,D,20241120,000000,96.62,96.66,96.53,96.62,3447820,0
+JNK.US,D,20241121,000000,96.705,96.85,96.645,96.65,3637992,0
+JNK.US,D,20241122,000000,96.75,96.78,96.62,96.65,2484224,0
+JNK.US,D,20241125,000000,96.95,97.11,96.95,97.04,3732429,0
+JNK.US,D,20241126,000000,97.01,97.01,96.77,96.86,3404823,0
+JNK.US,D,20241127,000000,96.94,97.15,96.93,97.14,1980717,0
+JNK.US,D,20241129,000000,97.21,97.38,97.165,97.36,982915,0
+JNK.US,D,20241202,000000,96.98,97.03,96.635,96.79,3129221,0
+JNK.US,D,20241203,000000,96.845,96.91,96.75,96.81,2005236,0
+JNK.US,D,20241204,000000,96.84,97.02,96.79,97.02,2434862,0
+JNK.US,D,20241205,000000,96.955,97,96.87,96.94,1608381,0
+JNK.US,D,20241206,000000,97.27,97.27,97.01,97.11,2373799,0
+JNK.US,D,20241209,000000,97.27,97.27,96.95,96.97,1596046,0
+JNK.US,D,20241210,000000,96.83,96.99,96.77,96.97,2227670,0
+JNK.US,D,20241211,000000,97.07,97.17,96.985,96.99,3612806,0
+JNK.US,D,20241212,000000,97.33,97.33,96.73,96.73,3723821,0
+JNK.US,D,20241213,000000,96.8,96.81,96.43,96.43,3253198,0
+JNK.US,D,20241216,000000,96.6,96.7,96.53,96.59,3640856,0
+JNK.US,D,20241217,000000,96.46,96.565,96.42,96.42,3090623,0
+JNK.US,D,20241218,000000,96.5032,96.54,95.42,95.42,5433264,0
+JNK.US,D,20241219,000000,95.24,95.3,94.7605,94.77,6862119,0
+JNK.US,D,20241220,000000,94.89,95.47,94.79,95.38,4355295,0
+JNK.US,D,20241223,000000,95.49,95.53,95.1401,95.19,2839719,0
+JNK.US,D,20241224,000000,95.21,95.47,95.12,95.44,1843695,0
+JNK.US,D,20241226,000000,95.33,95.7,95.27,95.67,1527556,0
+JNK.US,D,20241227,000000,95.5,95.625,95.36,95.42,1587605,0
+JNK.US,D,20241230,000000,95.32,95.6,95.3001,95.49,1844203,0
+JNK.US,D,20241231,000000,95.64,95.715,95.36,95.47,1824997,0
+JNK.US,D,20250102,000000,95.77,95.81,95.57,95.75,3682625,0
+JNK.US,D,20250103,000000,95.95,95.98,95.86,95.95,1540382,0
+JNK.US,D,20250106,000000,96.15,96.17,95.965,96.06,2800079,0
+JNK.US,D,20250107,000000,96.11,96.21,95.72,95.77,3764872,0
+JNK.US,D,20250108,000000,95.6,95.895,95.57,95.87,3348243,0
+JNK.US,D,20250110,000000,95.65,95.65,95.3,95.34,3055404,0
+JNK.US,D,20250113,000000,95.24,95.33,95.13,95.3,4508509,0
+JNK.US,D,20250114,000000,95.49,95.49,95.3201,95.38,3827757,0
+JNK.US,D,20250115,000000,95.97,96.27,95.945,96.26,2864824,0
+JNK.US,D,20250116,000000,96.13,96.41,96.04,96.37,2611516,0
+JNK.US,D,20250117,000000,96.49,96.525,96.38,96.45,3528777,0
+JNK.US,D,20250121,000000,96.63,96.77,96.62,96.73,2929189,0
+JNK.US,D,20250122,000000,96.75,96.77,96.57,96.57,1906877,0
+JNK.US,D,20250123,000000,96.51,96.72,96.45,96.71,2916327,0
+JNK.US,D,20250124,000000,96.74,96.93,96.71,96.81,1795860,0
+JNK.US,D,20250127,000000,96.65,96.94,96.63,96.92,1766553,0
+JNK.US,D,20250128,000000,96.865,96.9,96.72,96.86,2537860,0
+JNK.US,D,20250129,000000,96.81,96.91,96.6599,96.78,2532071,0
+JNK.US,D,20250130,000000,96.94,97.036,96.85,96.98,2657146,0
+JNK.US,D,20250131,000000,97,97.1,96.71,96.76,1907932,0
+JNK.US,D,20250203,000000,95.87,96.245,95.86,96.1,3205910,0
+JNK.US,D,20250204,000000,96.07,96.39,96.06,96.38,2385939,0
+JNK.US,D,20250205,000000,96.43,96.715,96.43,96.64,2153534,0
+JNK.US,D,20250206,000000,96.66,96.6983,96.51,96.52,1935666,0
+JNK.US,D,20250207,000000,96.43,96.48,96.24,96.24,2258187,0
+JNK.US,D,20250210,000000,96.47,96.55,96.415,96.46,1692700,0
+JNK.US,D,20250211,000000,96.38,96.43,96.305,96.35,2457052,0
+JNK.US,D,20250212,000000,96,96.265,95.99,96.13,4031482,0
+JNK.US,D,20250213,000000,96.23,96.62,96.16,96.56,2116029,0
+JNK.US,D,20250214,000000,96.67,96.84,96.67,96.68,2240162,0
+JNK.US,D,20250218,000000,96.645,96.71,96.565,96.62,2369713,0
+JNK.US,D,20250219,000000,96.54,96.7,96.45,96.7,3102151,0
+JNK.US,D,20250220,000000,96.68,96.79,96.615,96.77,2834068,0
+JNK.US,D,20250221,000000,96.69,96.835,96.6,96.63,2720784,0
+JNK.US,D,20250224,000000,96.695,96.83,96.56,96.73,2541903,0
+JNK.US,D,20250225,000000,96.95,96.99,96.81,96.96,3911027,0
+JNK.US,D,20250226,000000,97,97.1,96.96,97.05,1585359,0
+JNK.US,D,20250227,000000,97.06,97.08,96.81,96.85,4080532,0
+JNK.US,D,20250228,000000,96.85,97.14,96.85,97.12,3046581,0
+JNK.US,D,20250303,000000,96.59,96.63,96.25,96.38,2491109,0
+JNK.US,D,20250304,000000,96.2,96.37,95.9932,96.27,4355718,0
+JNK.US,D,20250305,000000,96.19,96.42,96.1,96.31,2859852,0
+JNK.US,D,20250306,000000,96.15,96.165,95.91,95.97,3210863,0
+JNK.US,D,20250307,000000,96.09,96.195,95.985,96.11,2866206,0
+JNK.US,D,20250310,000000,95.95,96.015,95.71,95.74,2660213,0
+JNK.US,D,20250311,000000,95.76,95.8,95.25,95.31,11627346,0
+JNK.US,D,20250312,000000,95.6,95.64,95.36,95.4,5348334,0
+JNK.US,D,20250313,000000,95.33,95.39,94.81,94.86,5638541,0
+JNK.US,D,20250314,000000,95.1,95.43,95,95.33,4565846,0
+JNK.US,D,20250317,000000,95.35,95.6,95.3,95.58,3428084,0
+JNK.US,D,20250318,000000,95.58,95.58,95.36,95.41,3055781,0
+JNK.US,D,20250319,000000,95.44,96.14,95.43,95.98,4234483,0
+JNK.US,D,20250320,000000,95.825,96.07,95.79,95.86,2674319,0
+JNK.US,D,20250321,000000,95.86,95.87,95.54,95.76,3032768,0
+JNK.US,D,20250324,000000,95.95,96.15,95.91,96.13,5012735,0
+JNK.US,D,20250325,000000,96.2,96.23,95.98,96.03,1917952,0
+JNK.US,D,20250326,000000,96.01,96.015,95.42,95.57,4132748,0
+JNK.US,D,20250327,000000,95.5,95.65,95.39,95.39,3350070,0
+JNK.US,D,20250328,000000,95.49,95.49,95.05,95.21,3376854,0
+JNK.US,D,20250331,000000,94.92,95.34,94.845,95.3,3886946,0
+JNK.US,D,20250401,000000,94.76,95.05,94.66,95.02,3196513,0
+JNK.US,D,20250402,000000,94.84,95.2,94.83,95.2,2812996,0
+JNK.US,D,20250403,000000,94.25,94.44,93.74,93.9,8935568,0
+JNK.US,D,20250404,000000,92.755,92.96,92.08,92.45,27966486,0
+JNK.US,D,20250407,000000,91.17,93.47,91.11,91.61,39352655,0
+JNK.US,D,20250408,000000,92.955,93.02,90.82,91.23,14542797,0
+JNK.US,D,20250409,000000,90.65,93.79,90.405,93.69,16541451,0
+JNK.US,D,20250410,000000,92.9854,92.9854,91.67,92.17,10429746,0
+JNK.US,D,20250411,000000,91.77,92.94,91.55,92.39,6063408,0
+JNK.US,D,20250414,000000,93.29,93.29,92.69,92.93,3731331,0
+JNK.US,D,20250415,000000,93.0936,93.365,92.96,93.2,4907874,0
+JNK.US,D,20250416,000000,93.01,93.4,92.91,93.12,2983757,0
+JNK.US,D,20250417,000000,93.425,93.74,93.42,93.72,2019178,0
+JNK.US,D,20250421,000000,93.45,93.46,92.93,93.15,2340474,0
+JNK.US,D,20250422,000000,93.47,93.755,93.38,93.5,2619624,0
+JNK.US,D,20250423,000000,94.91,94.97,94,94.04,2494785,0
+JNK.US,D,20250424,000000,94.29,94.955,94.27,94.85,3289549,0
+JNK.US,D,20250425,000000,94.84,95.175,94.73,95.02,2518664,0
+JNK.US,D,20250428,000000,95.0075,95.0916,94.715,95.03,3655448,0
+JNK.US,D,20250429,000000,94.85,95.32,94.795,95.27,10706376,0
+JNK.US,D,20250430,000000,94.82,94.82,94.535,94.71,3607475,0
+JNK.US,D,20250501,000000,94.39,94.49,94.185,94.3,3304102,0
+JNK.US,D,20250502,000000,94.53,94.65,94.355,94.57,2085891,0
+JNK.US,D,20250505,000000,94.39,94.685,94.38,94.53,10392746,0
+JNK.US,D,20250506,000000,94.4634,94.545,94.295,94.48,2333497,0
+JNK.US,D,20250507,000000,94.6,94.66,94.36,94.5,2732706,0
+JNK.US,D,20250508,000000,94.74,94.855,94.465,94.53,2892277,0
+JNK.US,D,20250509,000000,94.62,94.77,94.55,94.55,2810777,0
+JNK.US,D,20250512,000000,95.47,95.67,95.23,95.65,5212111,0
+JNK.US,D,20250513,000000,95.67,95.965,95.59,95.8,6494801,0
+JNK.US,D,20250514,000000,95.59,95.76,95.4,95.45,3307530,0
+JNK.US,D,20250515,000000,95.4356,95.62,95.27,95.62,3230124,0
+JNK.US,D,20250516,000000,95.75,95.83,95.59,95.74,2957904,0
+JNK.US,D,20250519,000000,95.33,95.69,95.2796,95.68,2499669,0
+JNK.US,D,20250520,000000,95.49,95.685,95.49,95.64,3371757,0
+JNK.US,D,20250521,000000,95.37,95.4965,94.98,95,4321406,0
+JNK.US,D,20250522,000000,94.96,95.26,94.915,95.16,3929222,0
+JNK.US,D,20250523,000000,94.89,95.1799,94.86,95.12,3067307,0
+JNK.US,D,20250527,000000,95.59,95.74,95.425,95.73,4232671,0
+JNK.US,D,20250528,000000,95.69,95.75,95.52,95.68,4053858,0
+JNK.US,D,20250529,000000,95.89,95.89,95.7082,95.8,4426631,0
+JNK.US,D,20250530,000000,95.77,95.9401,95.72,95.91,3633966,0
+JNK.US,D,20250602,000000,95.25,95.39,95.135,95.37,3985973,0
+JNK.US,D,20250603,000000,95.455,95.64,95.405,95.59,3547234,0
+JNK.US,D,20250604,000000,95.69,95.85,95.67,95.81,2736447,0
+JNK.US,D,20250605,000000,95.855,95.92,95.565,95.61,2813293,0
+JNK.US,D,20250606,000000,95.7,95.77,95.58,95.62,3378305,0
+JNK.US,D,20250609,000000,95.63,95.78,95.61,95.72,2462759,0
+JNK.US,D,20250610,000000,95.78,95.98,95.67,95.93,8874798,0
+JNK.US,D,20250611,000000,96.04,96.08,95.88,95.88,5528273,0
+JNK.US,D,20250612,000000,95.875,96.02,95.87,96,3882316,0
+JNK.US,D,20250613,000000,95.835,95.905,95.67,95.7,5845113,0
+JNK.US,D,20250616,000000,95.7301,96.03,95.7301,95.92,4509672,0
+JNK.US,D,20250617,000000,95.7601,95.97,95.72,95.79,3902684,0
+JNK.US,D,20250618,000000,95.84,96.14,95.795,95.94,3852327,0
+JNK.US,D,20250620,000000,96,96.27,96,96.23,3987234,0
+JNK.US,D,20250623,000000,96.175,96.43,96.165,96.42,3594386,0
+JNK.US,D,20250624,000000,96.52,96.76,96.49,96.68,5622144,0
+JNK.US,D,20250625,000000,96.8196,96.8196,96.61,96.71,2386303,0
+JNK.US,D,20250626,000000,96.86,97.02,96.77,97.02,3703119,0
+JNK.US,D,20250627,000000,96.995,97.08,96.885,96.94,3664306,0
+JNK.US,D,20250630,000000,97.11,97.29,97.0401,97.27,4182971,0
+JNK.US,D,20250701,000000,96.8124,96.8124,96.59,96.66,4003116,0
+JNK.US,D,20250702,000000,96.65,96.85,96.54,96.85,3310039,0
+JNK.US,D,20250703,000000,96.81,96.93,96.76,96.91,1623271,0
+JNK.US,D,20250707,000000,96.7092,96.88,96.55,96.56,5591646,0
+JNK.US,D,20250708,000000,96.55,96.57,96.36,96.41,5351699,0
+JNK.US,D,20250709,000000,96.51,96.675,96.49,96.66,3079382,0
+JNK.US,D,20250710,000000,96.64,96.68,96.565,96.61,5881521,0
+JNK.US,D,20250711,000000,96.47,96.52,96.335,96.44,4637203,0
+JNK.US,D,20250714,000000,96.4,96.54,96.35,96.53,3874929,0
+JNK.US,D,20250715,000000,96.58,96.5987,96.22,96.22,5614482,0
+JNK.US,D,20250716,000000,96.32,96.49,96.09,96.44,6758941,0
+JNK.US,D,20250717,000000,96.43,96.6,96.32,96.56,3659900,0
+JNK.US,D,20250718,000000,96.69,96.75,96.6181,96.7,3330128,0
+JNK.US,D,20250721,000000,96.8,96.9553,96.8,96.83,3413890,0
+JNK.US,D,20250722,000000,96.98,97.02,96.85,97.01,3232968,0
+JNK.US,D,20250723,000000,97.04,97.1,96.97,97.08,2253712,0
+JNK.US,D,20250724,000000,97,97.05,96.93,96.94,2159019,0
+JNK.US,D,20250725,000000,97,97.14,96.93,97.04,2646703,0
+JNK.US,D,20250728,000000,97.25,97.25,96.97,97,3914892,0
+JNK.US,D,20250729,000000,97.06,97.12,97.0048,97.02,4625903,0
+JNK.US,D,20250730,000000,96.99,97.07,96.74,96.85,4811680,0
+JNK.US,D,20250731,000000,96.9,97.02,96.84,96.89,4111994,0
+JNK.US,D,20250801,000000,96.3301,96.44,96.17,96.35,5545128,0
+JNK.US,D,20250804,000000,96.4687,96.72,96.45,96.71,4039911,0
+JNK.US,D,20250805,000000,96.615,96.705,96.5343,96.64,3428136,0
+JNK.US,D,20250806,000000,96.68,96.8,96.58,96.77,3844823,0
+JNK.US,D,20250807,000000,96.84,96.88,96.64,96.7,5105715,0
+JNK.US,D,20250808,000000,96.71,96.76,96.63,96.72,2676167,0
+JNK.US,D,20250811,000000,96.7,96.8,96.645,96.7,4523509,0
+JNK.US,D,20250812,000000,96.79,96.9,96.715,96.89,4989549,0
+JNK.US,D,20250813,000000,96.965,97.19,96.965,97.17,3622294,0
+JNK.US,D,20250814,000000,97,97.01,96.82,96.89,3696193,0
+JNK.US,D,20250815,000000,96.94,96.95,96.855,96.92,2417883,0
+JNK.US,D,20250818,000000,96.91,96.99,96.86,96.87,2616038,0
+JNK.US,D,20250819,000000,96.89,96.94,96.83,96.86,3010737,0
+JNK.US,D,20250820,000000,96.83,96.88,96.75,96.79,2974251,0
+JNK.US,D,20250821,000000,96.75,96.77,96.6,96.62,2822782,0
+JNK.US,D,20250822,000000,96.78,97.46,96.77,97.43,5337001,0
+JNK.US,D,20250825,000000,97.39,97.435,97.3,97.31,2940124,0
+JNK.US,D,20250826,000000,97.3701,97.535,97.35,97.52,2947585,0
+JNK.US,D,20250827,000000,97.46,97.685,97.44,97.67,2558388,0
+JNK.US,D,20250828,000000,97.62,97.705,97.58,97.68,3687541,0
+JNK.US,D,20250829,000000,97.66,97.66,97.5,97.51,4222070,0
+JNK.US,D,20250902,000000,96.795,96.88,96.63,96.84,4715593,0
+JNK.US,D,20250903,000000,96.935,97.14,96.88,97.14,2730319,0
+JNK.US,D,20250904,000000,97.15,97.42,97.15,97.41,2824099,0
+JNK.US,D,20250905,000000,97.65,97.76,97.465,97.51,3907464,0
+JNK.US,D,20250908,000000,97.59,97.615,97.5,97.52,4116606,0
+JNK.US,D,20250909,000000,97.59,97.59,97.295,97.4,3018786,0
+JNK.US,D,20250910,000000,97.53,97.62,97.46,97.49,4428169,0
+JNK.US,D,20250911,000000,97.65,97.83,97.59,97.77,4214481,0
+JNK.US,D,20250912,000000,97.8,97.8299,97.65,97.69,2843104,0
+JNK.US,D,20250915,000000,97.86,97.99,97.83,97.99,2914667,0
+JNK.US,D,20250916,000000,98.01,98.04,97.875,97.92,4549173,0
+JNK.US,D,20250917,000000,97.9725,98.035,97.64,97.8,6119103,0
+JNK.US,D,20250918,000000,97.895,98.09,97.84,98.02,3508703,0
+JNK.US,D,20250919,000000,98.08,98.13,98.01,98.09,4084634,0
+JNK.US,D,20250922,000000,98.04,98.2,98.01,98.19,2430631,0
+JNK.US,D,20250923,000000,98.24,98.24,98.06,98.13,5978652,0
+JNK.US,D,20250924,000000,98.08,98.14,97.955,97.98,4449071,0
+JNK.US,D,20250925,000000,97.805,97.805,97.665,97.67,3963422,0
+JNK.US,D,20250926,000000,97.8,97.91,97.73,97.85,3098627,0
+JNK.US,D,20250929,000000,97.965,98.06,97.93,98.06,3484855,0
+JNK.US,D,20250930,000000,98,98.03,97.89,97.99,6957417,0
+JNK.US,D,20251001,000000,97.5,97.66,97.425,97.64,3689433,0
+JNK.US,D,20251002,000000,97.66,97.67,97.49,97.59,3352639,0
+JNK.US,D,20251003,000000,97.5977,97.615,97.47,97.47,2630078,0
+JNK.US,D,20251006,000000,97.55,97.58,97.48,97.49,3428398,0
+JNK.US,D,20251007,000000,97.53,97.546,97.38,97.38,3080743,0
+JNK.US,D,20251008,000000,97.4699,97.48,97.23,97.24,3025488,0
+JNK.US,D,20251009,000000,97.235,97.235,96.79,96.94,8213901,0
+JNK.US,D,20251010,000000,96.99,97,96.32,96.34,7701778,0
+JNK.US,D,20251013,000000,96.68,96.92,96.585,96.92,4094211,0
+JNK.US,D,20251014,000000,96.63,97.13,96.505,96.98,6901267,0
+JNK.US,D,20251015,000000,97.23,97.39,97.11,97.34,7376130,0
+JNK.US,D,20251016,000000,97.31,97.39,96.93,97.04,7403346,0
+JNK.US,D,20251017,000000,96.93,97.255,96.93,97.24,5945547,0
+JNK.US,D,20251020,000000,97.325,97.48,97.27,97.45,3115532,0
+JNK.US,D,20251021,000000,97.42,97.51,97.3,97.37,4900935,0
+JNK.US,D,20251022,000000,97.33,97.37,97.13,97.27,6877943,0
+JNK.US,D,20251023,000000,97.29,97.45,97.265,97.45,3572737,0
+JNK.US,D,20251024,000000,97.75,97.76,97.6,97.74,4028587,0
+JNK.US,D,20251027,000000,97.9,98.08,97.82,98.02,3414125,0
+JNK.US,D,20251028,000000,98,98.02,97.895,97.91,3366769,0
+JNK.US,D,20251029,000000,97.94,97.96,97.555,97.62,5685554,0
+JNK.US,D,20251030,000000,97.5,97.61,97.38,97.39,5222075,0
+JNK.US,D,20251031,000000,97.51,97.62,97.35,97.39,3228625,0
+JNK.US,D,20251103,000000,96.9185,96.9185,96.575,96.58,4404594,0
+JNK.US,D,20251104,000000,96.352,96.66,96.35,96.56,5333145,0
+JNK.US,D,20251105,000000,96.5705,96.73,96.5705,96.65,3326919,0
+JNK.US,D,20251106,000000,96.74,96.78,96.54,96.7,5003198,0
+JNK.US,D,20251107,000000,96.65,96.785,96.47,96.76,3894624,0
+JNK.US,D,20251110,000000,96.9,97.18,96.9,97.09,3900748,0
+JNK.US,D,20251111,000000,97.17,97.27,97.12,97.26,1769070,0
+JNK.US,D,20251112,000000,97.29,97.33,96.995,97.03,11206086,0
+JNK.US,D,20251113,000000,96.869,96.9,96.5445,96.6,4900179,0
+JNK.US,D,20251114,000000,96.49,96.84,96.43,96.63,4951847,0
+JNK.US,D,20251117,000000,96.59,96.68,96.38,96.46,4918151,0
+JNK.US,D,20251118,000000,96.39,96.56,96.32,96.41,5667634,0
+JNK.US,D,20251119,000000,96.5,96.69,96.445,96.49,5138052,0
+JNK.US,D,20251120,000000,96.8899,96.94,96.47,96.47,7773751,0
+JNK.US,D,20251121,000000,96.62,96.845,96.4999,96.76,5874071,0
+JNK.US,D,20251124,000000,96.865,97.08,96.83,97.04,5947481,0
+JNK.US,D,20251125,000000,97.065,97.47,97,97.42,8260253,0
+JNK.US,D,20251126,000000,97.425,97.63,97.36,97.57,5126778,0
+JNK.US,D,20251128,000000,97.63,97.74,97.58,97.65,1931206,0
+JNK.US,D,20251201,000000,96.87,97.02,96.815,96.96,5179778,0
+JNK.US,D,20251202,000000,97.04,97.17,96.97,97.11,4014981,0
+JNK.US,D,20251203,000000,97.12,97.36,97.095,97.26,3997663,0
+JNK.US,D,20251204,000000,97.32,97.32,97.1,97.29,8274622,0
+JNK.US,D,20251205,000000,97.32,97.39,97.21,97.29,3637477,0
+JNK.US,D,20251208,000000,97.27,97.29,96.995,97.08,8986710,0
+JNK.US,D,20251209,000000,97.09,97.13,96.94,96.94,7049459,0
+JNK.US,D,20251210,000000,96.92,97.37,96.9,97.28,6958455,0
+JNK.US,D,20251211,000000,97.285,97.325,97.205,97.27,5288299,0
+JNK.US,D,20251212,000000,97.19,97.25,97.05,97.07,4152457,0
+JNK.US,D,20251215,000000,97.18,97.23,97.1,97.17,4423183,0
+JNK.US,D,20251216,000000,97.1,97.21,97.0524,97.18,4883204,0
+JNK.US,D,20251217,000000,97.17,97.18,96.99,97.07,4450458,0
+JNK.US,D,20251218,000000,96.91,96.92,96.735,96.85,4284384,0
+JNK.US,D,20251219,000000,96.835,96.96,96.79,96.82,2493635,0
+JNK.US,D,20251222,000000,96.895,96.945,96.77,96.91,4116271,0
+JNK.US,D,20251223,000000,96.79,97.02,96.79,96.99,2883218,0
+JNK.US,D,20251224,000000,97.01,97.215,97.01,97.21,1189732,0
+JNK.US,D,20251226,000000,97.25,97.2795,97.15,97.16,1495992,0
+JNK.US,D,20251229,000000,97.09,97.22,97.07,97.19,1969881,0
+JNK.US,D,20251230,000000,97.2,97.32,97.175,97.3,3101979,0
+JNK.US,D,20251231,000000,97.32,97.345,97.19,97.21,2906566,0
+JNK.US,D,20260102,000000,97.275,97.32,97.15,97.24,4176843,0
+JNK.US,D,20260105,000000,97.31,97.55,97.31,97.5,4074226,0
+JNK.US,D,20260106,000000,97.52,97.58,97.44,97.54,2812850,0
+JNK.US,D,20260107,000000,97.62,97.64,97.4599,97.51,2263721,0
+JNK.US,D,20260108,000000,97.41,97.61,97.41,97.59,4207765,0
+JNK.US,D,20260109,000000,97.65,97.73,97.62,97.69,3106985,0
+JNK.US,D,20260112,000000,97.555,97.71,97.52,97.68,2746983,0
+JNK.US,D,20260113,000000,97.71,97.75,97.6425,97.71,2683768,0
+JNK.US,D,20260114,000000,97.69,97.76,97.61,97.74,3743806,0
+JNK.US,D,20260115,000000,97.77,97.81,97.7,97.74,3245457,0
+JNK.US,D,20260116,000000,97.79,97.873,97.74,97.82,2861229,0
+JNK.US,D,20260120,000000,97.53,97.66,97.35,97.59,3367044,0
+JNK.US,D,20260121,000000,97.7,97.92,97.68,97.86,3689541,0
+JNK.US,D,20260122,000000,97.95,98.03,97.88,97.92,3226455,0
+JNK.US,D,20260123,000000,97.9,97.96,97.77,97.87,4119690,0
+JNK.US,D,20260126,000000,98.02,98.02,97.865,97.92,1966823,0
+JNK.US,D,20260127,000000,97.97,97.97,97.88,97.91,3218531,0
+JNK.US,D,20260128,000000,97.92,97.92,97.75,97.75,5057254,0
+JNK.US,D,20260129,000000,97.84,97.85,97.62,97.76,3679170,0
+JNK.US,D,20260130,000000,97.715,97.87,97.66,97.82,4831033,0
+JNK.US,D,20260202,000000,97.21,97.4,97.21,97.38,4192519,0
+JNK.US,D,20260203,000000,97.38,97.44,97.1,97.29,5756207,0
+JNK.US,D,20260204,000000,97.25,97.3117,97.05,97.11,6130138,0
+JNK.US,D,20260205,000000,97.071,97.16,96.96,97.06,4255983,0
+JNK.US,D,20260206,000000,97.19,97.42,97.19,97.4,4339676,0
+JNK.US,D,20260209,000000,97.39,97.565,97.365,97.54,4766622,0
+JNK.US,D,20260210,000000,97.615,97.68,97.39,97.49,3191485,0
+JNK.US,D,20260211,000000,97.62,97.62,97.33,97.48,3284491,0
+JNK.US,D,20260212,000000,97.58,97.62,97.34,97.37,5056988,0
+JNK.US,D,20260213,000000,97.56,97.58,97.4,97.48,5124199,0
+JNK.US,D,20260217,000000,97.42,97.47,97.33,97.39,3970746,0
+JNK.US,D,20260218,000000,97.45,97.62,97.43,97.54,2987329,0
diff --git a/daily/us/nyse etfs/1/jpem.us.txt b/daily/us/nyse etfs/1/jpem.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2647bb14bc43096eef05a37a16dbc654802b7a5a
--- /dev/null
+++ b/daily/us/nyse etfs/1/jpem.us.txt	
@@ -0,0 +1,2740 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JPEM.US,D,20150115,000000,40.554,40.554,40.554,40.554,253.95283495055,0
+JPEM.US,D,20150126,000000,42.1305,42.1305,42.1305,42.1305,153.4082431538,0
+JPEM.US,D,20150127,000000,41.7108,41.7108,41.7108,41.7108,131.6408573009,0
+JPEM.US,D,20150128,000000,41.7581,41.7581,41.7581,41.7581,188.65067739184,0
+JPEM.US,D,20150129,000000,41.2824,41.2824,41.2824,41.2824,1265.6180060189,0
+JPEM.US,D,20150130,000000,40.6081,40.6081,40.5309,40.5309,730.76223934751,0
+JPEM.US,D,20150203,000000,41.734,41.8748,41.734,41.8748,450.89584981017,0
+JPEM.US,D,20150205,000000,41.8198,41.8198,41.8198,41.8198,1265.6180060189,0
+JPEM.US,D,20150212,000000,41.5439,41.8507,41.5439,41.8507,242064.73264831,0
+JPEM.US,D,20150213,000000,42.2945,42.2945,42.2848,42.2848,400.10528282006,0
+JPEM.US,D,20150217,000000,42.0957,42.0957,42.0957,42.0957,126.45814638354,0
+JPEM.US,D,20150220,000000,42.1478,42.1478,42.1478,42.1478,188.65067739184,0
+JPEM.US,D,20150223,000000,41.7735,41.7735,41.7735,41.7735,209.38152106127,0
+JPEM.US,D,20150224,000000,42.1594,42.1594,42.1594,42.1594,191.76030394226,0
+JPEM.US,D,20150225,000000,42.1932,42.1932,42.1671,42.1932,402.178367187,0
+JPEM.US,D,20150302,000000,42.1932,42.1932,42.1932,42.1932,126.45814638354,0
+JPEM.US,D,20150303,000000,41.7658,41.7735,41.6934,41.7175,758.74887830125,0
+JPEM.US,D,20150305,000000,41.7175,41.7175,41.7175,41.7175,126.45814638354,0
+JPEM.US,D,20150306,000000,40.9804,40.9804,40.9014,40.9014,380.4109813341,0
+JPEM.US,D,20150311,000000,39.9531,39.9531,39.9531,39.9531,126.45814638354,0
+JPEM.US,D,20150312,000000,39.9531,39.9531,39.9531,39.9531,126.45814638354,0
+JPEM.US,D,20150313,000000,39.5864,39.5864,39.5584,39.5584,252.91629276708,0
+JPEM.US,D,20150316,000000,40.1093,40.1267,40.0939,40.1267,502.72295898375,0
+JPEM.US,D,20150317,000000,40.2762,40.3882,40.2762,40.3882,10991.493313533,0
+JPEM.US,D,20150318,000000,40.4431,40.4653,40.3958,40.4036,1011.6651710683,0
+JPEM.US,D,20150319,000000,40.6969,40.6969,40.6969,40.6969,1136.0502330849,0
+JPEM.US,D,20150320,000000,41.2573,41.2573,41.1059,41.187,1011.6651710683,0
+JPEM.US,D,20150323,000000,41.3847,41.3847,41.3847,41.3847,126.45814638354,0
+JPEM.US,D,20150324,000000,41.431,41.431,41.431,41.431,252.91629276708,0
+JPEM.US,D,20150325,000000,41.4098,41.4098,41.022,41.022,361798.82988768,0
+JPEM.US,D,20150326,000000,40.6544,40.6544,40.6544,40.6544,126.45814638354,0
+JPEM.US,D,20150330,000000,41.1628,41.404,41.1628,41.404,380.4109813341,0
+JPEM.US,D,20150331,000000,41.3317,41.3317,41.187,41.187,252.91629276708,0
+JPEM.US,D,20150401,000000,41.187,41.187,41.187,41.187,126.45814638354,0
+JPEM.US,D,20150402,000000,42.4613,42.4613,42.4613,42.4613,1011.6651710683,0
+JPEM.US,D,20150406,000000,43.0885,43.0885,43.0711,43.0711,502.72295898375,0
+JPEM.US,D,20150407,000000,43.0711,43.0711,43.0711,43.0711,20.730843669433,0
+JPEM.US,D,20150408,000000,43.648,43.6962,43.4522,43.5853,15158.392891089,0
+JPEM.US,D,20150409,000000,43.9423,43.9876,43.9046,43.9876,3030.8493444711,0
+JPEM.US,D,20150410,000000,43.7763,43.9423,43.7763,43.9046,4168.972661923,0
+JPEM.US,D,20150413,000000,44.1082,44.1082,43.9799,43.9799,380.4109813341,0
+JPEM.US,D,20150414,000000,43.9799,43.9799,43.9799,43.9799,126.45814638354,0
+JPEM.US,D,20150415,000000,43.7763,44.0589,43.703,44.0589,5752.8091182677,0
+JPEM.US,D,20150416,000000,44.305,44.5028,44.305,44.5028,1038.6152678386,0
+JPEM.US,D,20150417,000000,43.6413,43.8612,43.4522,43.5207,1768.3409650026,0
+JPEM.US,D,20150420,000000,43.5853,43.5853,43.5294,43.5467,1708.2215183613,0
+JPEM.US,D,20150421,000000,43.8294,44.2279,43.8294,43.9046,5169.2358689731,0
+JPEM.US,D,20150422,000000,44.005,44.2191,43.9268,44.2191,1522.6804675199,0
+JPEM.US,D,20150423,000000,44.2365,44.6696,44.2134,44.6696,4168.972661923,0
+JPEM.US,D,20150424,000000,44.7516,44.7719,44.7266,44.7266,7580.2329877282,0
+JPEM.US,D,20150427,000000,44.796,44.9572,44.7719,44.7719,9601.4902454979,0
+JPEM.US,D,20150428,000000,44.796,44.9688,44.7584,44.8587,2274.1735505368,0
+JPEM.US,D,20150429,000000,44.3754,44.5288,44.3368,44.4024,2146.6788619698,0
+JPEM.US,D,20150430,000000,43.95,43.95,43.7898,43.7898,502.72295898375,0
+JPEM.US,D,20150501,000000,43.8612,43.9962,43.8612,43.9962,380.4109813341,0
+JPEM.US,D,20150504,000000,43.9962,43.9962,43.9962,43.9962,126.45814638354,0
+JPEM.US,D,20150505,000000,43.9962,43.9962,43.9962,43.9962,126.45814638354,0
+JPEM.US,D,20150506,000000,43.6809,43.6809,43.3316,43.3316,6101.0872919141,0
+JPEM.US,D,20150507,000000,43.0238,43.238,43.0238,43.1666,609957.39403263,0
+JPEM.US,D,20150508,000000,43.7975,43.9876,43.7975,43.8873,2019.1841734028,0
+JPEM.US,D,20150511,000000,43.783,43.839,43.5207,43.5207,1011.6651710683,0
+JPEM.US,D,20150512,000000,43.3084,43.4522,43.3084,43.4522,604.30409296397,0
+JPEM.US,D,20150513,000000,43.7194,43.7194,43.7194,43.7194,126.45814638354,0
+JPEM.US,D,20150514,000000,43.7975,43.9046,43.7975,43.8949,1641.8828186191,0
+JPEM.US,D,20150515,000000,43.0306,44.1015,43.0306,44.1015,518.27109173583,0
+JPEM.US,D,20150518,000000,43.9876,44.1487,43.95,43.95,3856.973464698,0
+JPEM.US,D,20150520,000000,43.8294,44.005,43.8294,44.005,882.09739813438,0
+JPEM.US,D,20150521,000000,44.005,44.005,44.005,44.005,126.45814638354,0
+JPEM.US,D,20150522,000000,43.9741,44.0754,43.9741,43.9799,1895.8356535697,0
+JPEM.US,D,20150526,000000,43.7194,43.7194,43.3856,43.3856,414.61687338866,0
+JPEM.US,D,20150527,000000,43.1184,43.3547,43.1184,43.3547,502.72295898375,0
+JPEM.US,D,20150528,000000,42.7324,42.8009,42.7324,42.7952,10739.61356295,0
+JPEM.US,D,20150529,000000,42.7952,42.7952,42.7952,42.7952,126.45814638354,0
+JPEM.US,D,20150601,000000,42.2848,42.3427,42.2549,42.278,3663.1400763888,0
+JPEM.US,D,20150602,000000,42.5395,42.5395,42.3504,42.446,39656.030855258,0
+JPEM.US,D,20150603,000000,42.2491,42.2491,42.1382,42.1594,8336.9087816625,0
+JPEM.US,D,20150604,000000,41.5757,41.7889,41.5757,41.5979,4926.6849980408,0
+JPEM.US,D,20150605,000000,41.4098,41.4098,41.4098,41.4098,126.45814638354,0
+JPEM.US,D,20150608,000000,41.4185,41.4262,41.3625,41.3944,2019.1841734028,0
+JPEM.US,D,20150609,000000,41.3625,41.3625,41.3625,41.3625,234.25853346459,0
+JPEM.US,D,20150610,000000,41.652,41.7889,41.6375,41.7658,1793.217977406,0
+JPEM.US,D,20150611,000000,41.4262,41.6221,41.4262,41.5979,9305.039181025,0
+JPEM.US,D,20150612,000000,41.5025,41.5025,41.5025,41.5025,126.45814638354,0
+JPEM.US,D,20150615,000000,41.0142,41.0616,41.0142,41.0616,2399.5951547369,0
+JPEM.US,D,20150616,000000,41.2969,41.3471,41.2969,41.3471,882.09739813438,0
+JPEM.US,D,20150617,000000,41.2322,41.6597,40.9882,41.6597,6823.5571937939,0
+JPEM.US,D,20150618,000000,41.8835,41.8902,41.8835,41.8835,2146.6788619698,0
+JPEM.US,D,20150619,000000,41.6297,41.7494,41.6297,41.7494,1011.6651710683,0
+JPEM.US,D,20150622,000000,42.0581,42.0736,41.9529,42.0262,35874.724969954,0
+JPEM.US,D,20150623,000000,42.2394,42.2394,42.0736,42.1932,9857.5161648154,0
+JPEM.US,D,20150624,000000,42.2848,42.2848,42.2086,42.2086,5183.7474595417,0
+JPEM.US,D,20150625,000000,42.0176,42.0668,42.0031,42.0031,2780.006136071,0
+JPEM.US,D,20150626,000000,41.7021,41.8198,41.7021,41.8198,882.09739813438,0
+JPEM.US,D,20150629,000000,41.2033,41.2033,40.9506,40.9959,1011.6651710683,0
+JPEM.US,D,20150630,000000,41.4629,41.4629,41.2969,41.2969,400.10528282006,0
+JPEM.US,D,20150701,000000,41.4792,41.4792,41.4715,41.4715,1768.3409650026,0
+JPEM.US,D,20150702,000000,41.652,41.652,41.652,41.652,252.91629276708,0
+JPEM.US,D,20150706,000000,41.652,41.652,41.652,41.652,126.45814638354,0
+JPEM.US,D,20150707,000000,39.4688,40.1016,39.461,40.1016,1768.3409650026,0
+JPEM.US,D,20150708,000000,39.1368,39.1368,38.9401,38.9401,502.72295898375,0
+JPEM.US,D,20150709,000000,39.708,39.708,38.9545,38.9545,642366.95848323,0
+JPEM.US,D,20150710,000000,39.7465,39.8826,39.5767,39.7707,71124.415003274,0
+JPEM.US,D,20150713,000000,40.2058,40.2521,40.2058,40.2376,383147.45269846,0
+JPEM.US,D,20150714,000000,40.309,40.309,40.309,40.309,444.67659670934,0
+JPEM.US,D,20150715,000000,40.1267,40.1267,40.1267,40.1267,126.45814638354,0
+JPEM.US,D,20150717,000000,40.2608,40.2608,40.2608,40.2608,252.91629276708,0
+JPEM.US,D,20150720,000000,40.0379,40.0379,40.0379,40.0379,126.45814638354,0
+JPEM.US,D,20150721,000000,40.1508,40.1508,40.1422,40.1422,2523.9802167535,0
+JPEM.US,D,20150722,000000,39.7013,39.7013,39.6501,39.6501,1388.966525852,0
+JPEM.US,D,20150723,000000,39.4513,39.4688,39.2082,39.2082,3663.1400763888,0
+JPEM.US,D,20150724,000000,38.8205,38.8378,38.5725,38.7876,192267.17306997,0
+JPEM.US,D,20150727,000000,37.9898,38.1306,37.9734,38.0235,14528.175243539,0
+JPEM.US,D,20150728,000000,38.093,38.3072,38.093,38.3072,4926.6849980408,0
+JPEM.US,D,20150729,000000,38.337,38.6217,38.337,38.6217,1136.0502330849,0
+JPEM.US,D,20150730,000000,38.2001,38.2001,38.2001,38.2001,252.91629276708,0
+JPEM.US,D,20150731,000000,38.7779,38.7779,38.7095,38.7095,6190.2299196927,0
+JPEM.US,D,20150803,000000,38.2174,38.2416,38.0428,38.0679,38964.657218883,0
+JPEM.US,D,20150806,000000,38.1075,38.1075,37.9646,38.0351,939.10721822532,0
+JPEM.US,D,20150807,000000,37.958,38.0235,37.958,38.0235,502.72295898375,0
+JPEM.US,D,20150810,000000,38.4722,38.5976,38.4722,38.5976,2146.6788619698,0
+JPEM.US,D,20150811,000000,37.492,37.492,37.4418,37.4746,4037.3318046221,0
+JPEM.US,D,20150812,000000,36.914,37.0472,36.914,36.9845,19075.485802429,0
+JPEM.US,D,20150813,000000,37.08,37.1803,37.08,37.1803,380.4109813341,0
+JPEM.US,D,20150814,000000,37.1485,37.1485,37.1485,37.1485,126.45814638354,0
+JPEM.US,D,20150817,000000,36.6614,36.6748,36.6614,36.6748,2905.427740271,0
+JPEM.US,D,20150818,000000,36.3728,36.3728,36.3728,36.3728,632.29073191771,0
+JPEM.US,D,20150819,000000,36.1143,36.1143,35.7796,35.7796,1136.0502330849,0
+JPEM.US,D,20150820,000000,35.4737,35.4968,35.2971,35.2971,1136.0502330849,0
+JPEM.US,D,20150821,000000,34.6624,34.6624,34.2688,34.3797,22361.324524034,0
+JPEM.US,D,20150824,000000,33.2007,33.3735,32.4551,32.6615,3401.931446154,0
+JPEM.US,D,20150825,000000,34.5282,34.5282,33.578,33.6127,4926.6849980408,0
+JPEM.US,D,20150826,000000,33.7304,33.7304,33.7304,33.7304,126.45814638354,0
+JPEM.US,D,20150827,000000,35.3348,35.3348,35.3348,35.3348,2019.1841734028,0
+JPEM.US,D,20150831,000000,35.028,35.1631,34.783,35.1564,3157.3074908547,0
+JPEM.US,D,20150901,000000,34.0391,34.0555,33.6581,33.8404,15283.81449529,0
+JPEM.US,D,20150902,000000,34.2369,34.2369,34.1578,34.1742,7072.3273178271,0
+JPEM.US,D,20150903,000000,34.783,34.783,34.783,34.783,126.45814638354,0
+JPEM.US,D,20150904,000000,34.097,34.097,33.6339,33.6581,502.72295898375,0
+JPEM.US,D,20150908,000000,34.261,34.261,34.261,34.261,126.45814638354,0
+JPEM.US,D,20150909,000000,35.028,35.028,34.1819,34.1819,252.91629276708,0
+JPEM.US,D,20150910,000000,34.4588,34.618,34.4588,34.4588,10659.799814822,0
+JPEM.US,D,20150911,000000,34.3797,34.5929,34.3797,34.5929,1265.6180060189,0
+JPEM.US,D,20150914,000000,34.563,34.5698,34.563,34.563,502.72295898375,0
+JPEM.US,D,20150915,000000,34.7772,34.9624,34.6556,34.9624,17812.97742296,0
+JPEM.US,D,20150916,000000,35.4544,35.5123,35.4544,35.5123,2780.006136071,0
+JPEM.US,D,20150917,000000,35.2914,35.2914,35.2914,35.2914,126.45814638354,0
+JPEM.US,D,20150918,000000,35.409,35.409,35.409,35.409,126.45814638354,0
+JPEM.US,D,20150921,000000,34.8611,34.9711,34.8611,34.9489,1136.0502330849,0
+JPEM.US,D,20150922,000000,34.9489,34.9489,34.9489,34.9489,126.45814638354,0
+JPEM.US,D,20150923,000000,33.7565,33.7565,33.7565,33.7565,126.45814638354,0
+JPEM.US,D,20150924,000000,33.3426,33.358,33.3426,33.358,382.48406570104,0
+JPEM.US,D,20150925,000000,34.0623,34.0623,33.8182,33.8182,4547.3105588901,0
+JPEM.US,D,20150928,000000,33.1043,33.1043,32.8042,32.8351,1477.0726114471,0
+JPEM.US,D,20150929,000000,33.0021,33.2481,32.977,33.2481,3410.2237836217,0
+JPEM.US,D,20150930,000000,33.9118,33.9754,33.8723,33.9754,882.09739813438,0
+JPEM.US,D,20151002,000000,34.1819,34.1819,34.1819,34.1819,126.45814638354,0
+JPEM.US,D,20151005,000000,35.5345,35.5345,35.5191,35.5191,275.72022080346,0
+JPEM.US,D,20151006,000000,35.574,35.574,35.574,35.574,126.45814638354,0
+JPEM.US,D,20151007,000000,36.5079,36.6295,36.2407,36.3487,4044.5875999064,0
+JPEM.US,D,20151008,000000,36.4558,36.6295,36.4558,36.6208,5183.7474595417,0
+JPEM.US,D,20151009,000000,37.1013,37.2122,37.0077,37.0077,48256.221351523,0
+JPEM.US,D,20151012,000000,36.8109,36.8957,36.8109,36.8957,9627.4038000847,0
+JPEM.US,D,20151013,000000,36.8957,36.8957,36.8957,36.8957,126.45814638354,0
+JPEM.US,D,20151014,000000,36.3198,36.3198,36.3121,36.3121,1265.6180060189,0
+JPEM.US,D,20151015,000000,36.9449,37.1881,36.9449,37.1881,2146.6788619698,0
+JPEM.US,D,20151016,000000,36.9671,36.9671,36.9671,36.9671,252.91629276708,0
+JPEM.US,D,20151020,000000,36.8051,36.8051,36.7182,36.7182,337.91275181176,0
+JPEM.US,D,20151021,000000,36.4925,36.4925,36.3652,36.3652,380.4109813341,0
+JPEM.US,D,20151022,000000,36.3652,36.3652,36.3652,36.3652,126.45814638354,0
+JPEM.US,D,20151023,000000,37.3627,37.3858,37.2701,37.2701,1265.6180060189,0
+JPEM.US,D,20151026,000000,37.054,37.054,36.9604,36.9604,252.91629276708,0
+JPEM.US,D,20151027,000000,36.4375,36.4375,36.4375,36.4375,502.72295898375,0
+JPEM.US,D,20151028,000000,36.6748,36.6806,36.1143,36.1606,8212.5237196459,0
+JPEM.US,D,20151029,000000,35.8596,35.8596,35.8596,35.8596,126.45814638354,0
+JPEM.US,D,20151030,000000,35.8934,35.9455,35.8934,35.9455,12255.038235185,0
+JPEM.US,D,20151102,000000,36.1683,36.1683,36.1683,36.1683,177.24871337365,0
+JPEM.US,D,20151103,000000,36.4693,36.8022,36.4693,36.8022,380.4109813341,0
+JPEM.US,D,20151104,000000,36.9285,36.9285,36.9285,36.9285,157.55441188769,0
+JPEM.US,D,20151105,000000,36.6883,36.7134,36.6883,36.7134,13010.677486936,0
+JPEM.US,D,20151106,000000,36.1683,36.2166,36.0477,36.1924,2523.9802167535,0
+JPEM.US,D,20151109,000000,35.3531,35.3531,35.3531,35.3531,659.24082868797,0
+JPEM.US,D,20151110,000000,35.3531,35.3531,35.3531,35.3531,126.45814638354,0
+JPEM.US,D,20151111,000000,35.3531,35.3686,35.3445,35.3686,3157.3074908547,0
+JPEM.US,D,20151112,000000,35.2412,35.2412,34.9971,34.9971,3031.8858866546,0
+JPEM.US,D,20151113,000000,34.8061,34.8061,34.5061,34.563,8716.2832208131,0
+JPEM.US,D,20151116,000000,34.8775,34.8775,34.8775,34.8775,126.45814638354,0
+JPEM.US,D,20151117,000000,35.2836,35.2836,35.1476,35.1476,882.09739813438,0
+JPEM.US,D,20151118,000000,35.2412,35.3831,35.1631,35.3831,2274.1735505368,0
+JPEM.US,D,20151119,000000,35.7796,35.7796,35.7796,35.7796,252.91629276708,0
+JPEM.US,D,20151120,000000,36.2069,36.2069,36.0565,36.0565,758.74887830125,0
+JPEM.US,D,20151123,000000,36.0111,36.0111,35.7169,35.7564,882.09739813438,0
+JPEM.US,D,20151124,000000,35.7564,35.7564,35.7564,35.7564,126.45814638354,0
+JPEM.US,D,20151125,000000,35.5529,35.5818,35.5123,35.574,3031.8858866546,0
+JPEM.US,D,20151127,000000,35.574,35.574,35.574,35.574,126.45814638354,0
+JPEM.US,D,20151130,000000,34.7521,34.7772,34.7521,34.7772,380.4109813341,0
+JPEM.US,D,20151201,000000,35.1399,35.1399,35.1399,35.1399,910.08403708811,0
+JPEM.US,D,20151202,000000,34.8949,34.8949,34.7607,34.7607,828.19720459385,0
+JPEM.US,D,20151203,000000,34.8369,34.8369,34.618,34.698,685.15438327476,0
+JPEM.US,D,20151204,000000,34.783,34.783,34.783,34.783,252.91629276708,0
+JPEM.US,D,20151207,000000,34.4733,34.4733,34.261,34.4028,1514.3881300521,0
+JPEM.US,D,20151208,000000,33.7854,33.9041,33.7565,33.8182,1406.587742971,0
+JPEM.US,D,20151209,000000,33.9118,34.0304,33.7478,33.7478,3915.0198269724,0
+JPEM.US,D,20151210,000000,33.6195,33.6195,33.525,33.525,3410.2237836217,0
+JPEM.US,D,20151211,000000,32.5187,32.5506,32.4801,32.4801,632.29073191771,0
+JPEM.US,D,20151214,000000,32.566,32.8042,32.4386,32.6788,424940.83353604,0
+JPEM.US,D,20151215,000000,33.0503,33.2644,33.0503,33.1516,49141.428376208,0
+JPEM.US,D,20151216,000000,33.2799,33.5317,33.2799,33.525,14655.669932106,0
+JPEM.US,D,20151217,000000,33.7565,33.769,33.3185,33.3185,52299.772409246,0
+JPEM.US,D,20151218,000000,33.3185,33.3512,33.1217,33.1217,1011.6651710683,0
+JPEM.US,D,20151221,000000,33.2306,33.3271,33.0801,33.2007,17686.519276577,0
+JPEM.US,D,20151222,000000,33.3271,33.4854,33.3185,33.4217,16015.61327682,0
+JPEM.US,D,20151223,000000,33.8723,33.8809,33.8269,33.8404,61267.935380642,0
+JPEM.US,D,20151224,000000,33.9079,33.9079,33.8105,33.8761,30501.290290837,0
+JPEM.US,D,20151228,000000,33.7497,33.8105,33.7497,33.8105,244.62395529931,0
+JPEM.US,D,20151229,000000,33.7777,33.7777,33.7565,33.7565,687.2274676417,0
+JPEM.US,D,20151230,000000,33.3542,33.3696,33.3185,33.3185,1543.4113111893,0
+JPEM.US,D,20151231,000000,33.3108,33.3108,33.3108,33.3108,372.11864386632,0
+JPEM.US,D,20160104,000000,32.1599,32.4087,32.1599,32.4087,306.81648630761,0
+JPEM.US,D,20160105,000000,32.5033,32.5371,32.4945,32.5274,1272.8738013032,0
+JPEM.US,D,20160106,000000,31.9958,31.9958,31.8598,31.9475,823.01449367649,0
+JPEM.US,D,20160107,000000,31.2385,31.2462,31.1883,31.1883,733.87186589793,0
+JPEM.US,D,20160108,000000,30.8121,31.0195,30.8111,30.9278,918.37637455588,0
+JPEM.US,D,20160111,000000,30.5352,30.7233,30.5352,30.7233,669.60625052269,0
+JPEM.US,D,20160112,000000,30.7146,30.7966,30.7146,30.7966,456.07856072753,0
+JPEM.US,D,20160113,000000,31.1883,31.1883,30.6432,30.6432,805.39327655747,0
+JPEM.US,D,20160115,000000,29.7431,29.7431,29.7257,29.7257,535.89230885484,0
+JPEM.US,D,20160119,000000,30.1849,30.1849,29.9313,30.045,2328.0737440773,0
+JPEM.US,D,20160120,000000,29.2771,29.6534,28.9192,29.5637,2016.0745468524,0
+JPEM.US,D,20160121,000000,29.3678,29.6871,29.3678,29.6871,464.3708981953,0
+JPEM.US,D,20160122,000000,30.3577,30.3577,30.3577,30.3577,1031.3594725543,0
+JPEM.US,D,20160126,000000,30.4532,30.5921,30.4532,30.5661,1755.902458801,0
+JPEM.US,D,20160127,000000,30.8555,30.8555,30.8555,30.8555,247.73358184972,0
+JPEM.US,D,20160129,000000,31.7373,32.0721,31.6639,32.0721,978.49582119724,0
+JPEM.US,D,20160201,000000,31.5221,31.8203,31.5221,31.7739,1529.9362628042,0
+JPEM.US,D,20160203,000000,30.8382,31.58,30.8382,31.58,373.15518604979,0
+JPEM.US,D,20160204,000000,32.2264,32.2264,32.0566,32.0566,1071.7846177097,0
+JPEM.US,D,20160205,000000,31.7373,31.7373,31.5791,31.6967,465.40744037877,0
+JPEM.US,D,20160208,000000,31.1565,31.1565,30.9529,31.0986,2056.4996920078,0
+JPEM.US,D,20160209,000000,30.7156,30.9433,30.7078,30.8709,733.87186589793,0
+JPEM.US,D,20160210,000000,31.1652,31.4835,30.9934,30.9934,1655.3578670042,0
+JPEM.US,D,20160211,000000,30.6432,30.7233,30.5486,30.7233,1606.6403843811,0
+JPEM.US,D,20160212,000000,30.8883,31.0745,30.8883,31.0658,3423.6988320069,0
+JPEM.US,D,20160216,000000,31.5964,31.6639,31.5964,31.6292,4342.0752065627,0
+JPEM.US,D,20160217,000000,31.9813,32.3373,31.9813,32.2427,2186.0674649417,0
+JPEM.US,D,20160218,000000,32.3161,32.3199,32.1599,32.1599,4337.9290378289,0
+JPEM.US,D,20160219,000000,31.8279,31.9891,31.8279,31.9475,2805.9196906578,0
+JPEM.US,D,20160223,000000,32.2341,32.2341,32.0721,32.0721,518.27109173583,0
+JPEM.US,D,20160224,000000,31.6292,31.8511,31.6292,31.8511,576.31745401024,0
+JPEM.US,D,20160225,000000,32.0151,32.0151,32.0151,32.0151,122.31197764965,0
+JPEM.US,D,20160226,000000,31.9003,31.9003,31.9003,31.9003,250.84320840014,0
+JPEM.US,D,20160229,000000,32.2033,32.2033,31.9891,31.9891,252.91629276708,0
+JPEM.US,D,20160301,000000,33.1255,33.1255,33.1255,33.1255,202.12572577697,0
+JPEM.US,D,20160302,000000,33.3204,33.4207,33.3204,33.4207,1311.2258620916,0
+JPEM.US,D,20160303,000000,33.852,33.852,33.852,33.852,172.06600245629,0
+JPEM.US,D,20160304,000000,34.4887,34.5784,34.4887,34.5707,682.04475672435,0
+JPEM.US,D,20160307,000000,34.2948,34.2948,34.2948,34.2948,262.24517241833,0
+JPEM.US,D,20160308,000000,34.2167,34.2167,34.1983,34.1993,491.32099496556,0
+JPEM.US,D,20160309,000000,34.3662,34.3662,34.3662,34.3662,122.31197764965,0
+JPEM.US,D,20160310,000000,34.4404,34.4404,34.1781,34.1781,676.86204580699,0
+JPEM.US,D,20160314,000000,34.8553,34.8968,34.8553,34.8968,1828.460411644,0
+JPEM.US,D,20160316,000000,33.9649,34.0304,33.9649,34.0304,525.52688702013,0
+JPEM.US,D,20160323,000000,35.1689,35.2094,35.1689,35.2094,797.1009390897,0
+JPEM.US,D,20160324,000000,34.8804,34.945,34.8804,34.945,3017.374296086,0
+JPEM.US,D,20160329,000000,35.0608,35.0608,35.0598,35.0598,286.08564263818,0
+JPEM.US,D,20160330,000000,35.9831,35.9831,35.9831,35.9831,227.00273818029,0
+JPEM.US,D,20160331,000000,36.1626,36.1644,36.1461,36.1644,1765.2313384522,0
+JPEM.US,D,20160401,000000,35.7699,35.7699,35.7699,35.7699,5743.4802386164,0
+JPEM.US,D,20160406,000000,35.0193,35.0435,35.0193,35.0435,1511.2785035017,0
+JPEM.US,D,20160407,000000,34.7299,34.7299,34.7212,34.7212,656.13120213756,0
+JPEM.US,D,20160408,000000,35.1592,35.1592,35.1592,35.1592,159.62749625463,0
+JPEM.US,D,20160411,000000,35.7052,35.7052,35.7052,35.7052,607.41371951439,0
+JPEM.US,D,20160412,000000,35.6966,35.7699,35.6966,35.7699,7107.5697520651,0
+JPEM.US,D,20160413,000000,36.505,36.505,36.505,36.505,1346.4682963297,0
+JPEM.US,D,20160414,000000,36.5233,36.5233,36.478,36.4819,1416.9531648057,0
+JPEM.US,D,20160418,000000,36.3487,36.3574,36.3487,36.3487,738.01803463182,0
+JPEM.US,D,20160419,000000,36.8746,36.8746,36.8263,36.8263,1157.8176189378,0
+JPEM.US,D,20160420,000000,36.889,36.9064,36.889,36.8939,2980.058777481,0
+JPEM.US,D,20160422,000000,36.3324,36.4327,36.2542,36.2542,827.16066241038,0
+JPEM.US,D,20160425,000000,36.0641,36.0641,36.0091,36.0091,945.32647132615,0
+JPEM.US,D,20160426,000000,36.204,36.2117,36.1789,36.2117,8482.0246873485,0
+JPEM.US,D,20160427,000000,36.2368,36.3111,36.1461,36.1626,1115.3193894155,0
+JPEM.US,D,20160429,000000,36.0815,36.0815,35.8692,35.8692,490.28445278209,0
+JPEM.US,D,20160502,000000,35.9995,35.9995,35.8345,35.9426,2448.31263736,0
+JPEM.US,D,20160503,000000,35.1341,35.2827,35.0907,35.0907,1228.3024874139,0
+JPEM.US,D,20160504,000000,34.9305,34.945,34.5901,34.5901,29005.559920087,0
+JPEM.US,D,20160505,000000,34.8321,34.864,34.5842,34.5842,1591.092251629,0
+JPEM.US,D,20160506,000000,34.6286,34.6508,34.5784,34.6508,489.24791059862,0
+JPEM.US,D,20160510,000000,34.783,34.783,34.783,34.783,149.26207441992,0
+JPEM.US,D,20160511,000000,34.8727,35.0338,34.8553,35.0338,1280.1295965875,0
+JPEM.US,D,20160512,000000,34.7097,34.7097,34.7097,34.7097,424.98229522338,0
+JPEM.US,D,20160513,000000,34.3594,34.3662,34.2446,34.2446,7093.0581614965,0
+JPEM.US,D,20160516,000000,34.6662,34.6662,34.5852,34.5852,674.78896144005,0
+JPEM.US,D,20160517,000000,34.4492,34.5688,34.3228,34.3228,562.84240562511,0
+JPEM.US,D,20160518,000000,34.5119,34.5465,34.1144,34.1877,1392.0761524024,0
+JPEM.US,D,20160519,000000,33.7294,33.7294,33.7294,33.7294,122.31197764965,0
+JPEM.US,D,20160520,000000,34.1211,34.1279,34.1211,34.1279,475.77286221349,0
+JPEM.US,D,20160523,000000,34.1066,34.1066,34.1066,34.1066,122.31197764965,0
+JPEM.US,D,20160526,000000,34.9046,34.9691,34.8968,34.9605,742.1642033657,0
+JPEM.US,D,20160531,000000,35.1341,35.1341,34.9383,34.9624,2513.6147949188,0
+JPEM.US,D,20160601,000000,35.0357,35.1621,35.0193,35.1621,1217.9370655792,0
+JPEM.US,D,20160602,000000,35.0608,35.2258,35.0608,35.2113,1013.7382554353,0
+JPEM.US,D,20160606,000000,36.1056,36.1461,36.1056,36.1461,888.31665123521,0
+JPEM.US,D,20160607,000000,36.4587,36.5311,36.4327,36.5311,733.87186589793,0
+JPEM.US,D,20160608,000000,36.7375,36.7829,36.7182,36.7829,1078.0038708105,0
+JPEM.US,D,20160609,000000,36.2619,36.3324,36.2291,36.3256,2134.2403557681,0
+JPEM.US,D,20160610,000000,35.7217,35.7303,35.4438,35.4853,3611.3129672152,0
+JPEM.US,D,20160613,000000,35.3194,35.3194,35.0782,35.0782,2882.6238122347,0
+JPEM.US,D,20160614,000000,35.109,35.109,34.7675,34.7762,1468.7802739793,0
+JPEM.US,D,20160615,000000,35.2171,35.3782,35.2016,35.2971,1346.4682963297,0
+JPEM.US,D,20160616,000000,34.6508,35.1303,34.5196,35.1303,3632.0438108847,0
+JPEM.US,D,20160617,000000,35.1341,35.1747,35.109,35.109,612.59643043175,0
+JPEM.US,D,20160620,000000,35.8789,35.8789,35.7709,35.7824,1793.217977406,0
+JPEM.US,D,20160621,000000,35.8982,36.0854,35.8982,36.0159,1088.3692926452,0
+JPEM.US,D,20160622,000000,36.2205,36.2619,36.2205,36.2619,392.84948753576,0
+JPEM.US,D,20160623,000000,36.7568,36.7568,36.7568,36.7568,339.9858361787,0
+JPEM.US,D,20160624,000000,35.3705,35.3705,34.8804,34.8804,1579.6902876108,0
+JPEM.US,D,20160627,000000,34.479,34.6759,34.3228,34.6662,2203.6886820607,0
+JPEM.US,D,20160628,000000,35.3849,35.3849,35.3849,35.3849,190.72376175878,0
+JPEM.US,D,20160629,000000,36.3574,36.3574,36.3574,36.3574,122.31197764965,0
+JPEM.US,D,20160630,000000,36.617,36.7926,36.617,36.7926,5938.3501691091,0
+JPEM.US,D,20160701,000000,36.9391,36.9391,36.9391,36.9391,363.82630639855,0
+JPEM.US,D,20160705,000000,36.3574,36.6053,36.3574,36.5812,22140.541038954,0
+JPEM.US,D,20160706,000000,36.3661,36.5118,36.3661,36.5118,2199.5425133268,0
+JPEM.US,D,20160707,000000,36.6739,36.6739,36.5311,36.5311,792.95477035581,0
+JPEM.US,D,20160708,000000,37.0713,37.0713,37.0713,37.0713,271.57405206957,0
+JPEM.US,D,20160711,000000,37.4042,37.5991,37.4042,37.5991,758.74887830125,0
+JPEM.US,D,20160712,000000,38.01,38.1866,37.9753,37.9839,7426.8247445744,0
+JPEM.US,D,20160713,000000,38.0834,38.0834,37.9676,37.9936,2302.1601894905,0
+JPEM.US,D,20160714,000000,38.5522,38.587,38.5261,38.5667,2433.8010467914,0
+JPEM.US,D,20160715,000000,38.4509,38.4741,38.4509,38.4741,602.23100859703,0
+JPEM.US,D,20160718,000000,38.6709,38.8262,38.6709,38.8262,514.12492300194,0
+JPEM.US,D,20160719,000000,38.5088,38.5088,38.4278,38.4674,838.56262642857,0
+JPEM.US,D,20160720,000000,38.5609,38.7192,38.5609,38.666,1926.9319190738,0
+JPEM.US,D,20160721,000000,38.6709,38.723,38.5329,38.5329,1790.1083508555,0
+JPEM.US,D,20160722,000000,38.6622,38.6883,38.6622,38.6883,886.24356686826,0
+JPEM.US,D,20160725,000000,38.6139,38.6139,38.4248,38.4326,2171.5558743731,0
+JPEM.US,D,20160726,000000,38.6883,38.6883,38.5695,38.6448,1060.3826536915,0
+JPEM.US,D,20160727,000000,38.7828,38.7828,38.6796,38.6796,767.04121576902,0
+JPEM.US,D,20160729,000000,38.6352,38.9323,38.6352,38.9226,121444.39184208,0
+JPEM.US,D,20160801,000000,39.0828,39.0828,38.8706,38.9333,1765.2313384522,0
+JPEM.US,D,20160802,000000,38.6362,38.6535,38.4596,38.5695,30472.2671097,0
+JPEM.US,D,20160803,000000,38.6883,38.7433,38.6883,38.7433,2872.2583903999,0
+JPEM.US,D,20160805,000000,39.2324,39.4214,39.2324,39.4127,5102.8971692309,0
+JPEM.US,D,20160808,000000,39.6925,39.7726,39.6925,39.7726,5106.0067957814,0
+JPEM.US,D,20160809,000000,39.927,40.0582,39.927,40.0572,13308.165093593,0
+JPEM.US,D,20160810,000000,40.2058,40.2058,39.8711,39.8711,1734.1350729481,0
+JPEM.US,D,20160811,000000,40.2443,40.338,40.2328,40.337,2600.6843383304,0
+JPEM.US,D,20160812,000000,40.2869,40.2869,40.0505,40.0582,13717.599256064,0
+JPEM.US,D,20160815,000000,40.4567,40.5329,40.4422,40.5145,5321.6075699435,0
+JPEM.US,D,20160816,000000,40.2618,40.3544,40.2222,40.3206,3569.8512798764,0
+JPEM.US,D,20160817,000000,39.9627,40.0186,39.7726,40.0186,1346.4682963297,0
+JPEM.US,D,20160818,000000,40.2955,40.3775,40.2955,40.3775,839.59916861204,0
+JPEM.US,D,20160819,000000,39.9115,39.9115,39.9115,39.9115,184.50450865795,0
+JPEM.US,D,20160822,000000,39.6289,39.6289,39.6289,39.6289,130.60431511743,0
+JPEM.US,D,20160823,000000,39.9202,39.9202,39.5449,39.5449,1813.9488210754,0
+JPEM.US,D,20160824,000000,39.3954,39.5749,39.3828,39.5478,2570.6246150097,0
+JPEM.US,D,20160825,000000,39.4137,39.5912,39.4137,39.5083,4458.1679311116,0
+JPEM.US,D,20160826,000000,39.7234,39.9714,39.0924,39.0924,2636.9633147519,0
+JPEM.US,D,20160829,000000,39.2584,39.5044,39.2584,39.5035,3357.3601322647,0
+JPEM.US,D,20160830,000000,39.5198,39.5373,39.298,39.3713,4757.7286221349,0
+JPEM.US,D,20160831,000000,39.1523,39.1523,38.8985,38.9873,1745.5370369663,0
+JPEM.US,D,20160901,000000,38.8571,39.1358,38.8571,39.1358,5435.6272101253,0
+JPEM.US,D,20160902,000000,39.6491,39.6896,39.4523,39.6896,3714.9671855624,0
+JPEM.US,D,20160906,000000,40.1382,40.4567,40.1238,40.4248,41145.541972907,0
+JPEM.US,D,20160907,000000,40.4016,40.4016,40.2618,40.3621,3298.2772278068,0
+JPEM.US,D,20160908,000000,40.2955,40.2955,40.2338,40.2338,1937.2973409085,0
+JPEM.US,D,20160909,000000,39.6569,39.6569,39.053,39.0924,8193.8659603434,0
+JPEM.US,D,20160912,000000,38.8416,39.4214,38.8416,39.4002,6292.8475958564,0
+JPEM.US,D,20160913,000000,38.887,38.887,38.3834,38.3921,10328.106316112,0
+JPEM.US,D,20160914,000000,38.6941,38.8667,38.6709,38.6959,2034.7323061549,0
+JPEM.US,D,20160915,000000,39.3096,39.3096,39.2903,39.2903,1198.2427640932,0
+JPEM.US,D,20160916,000000,38.9073,39.0385,38.75,39.0385,4117.1455527494,0
+JPEM.US,D,20160919,000000,39.2488,39.2488,39.2488,39.2488,699.66597384336,0
+JPEM.US,D,20160920,000000,39.5112,39.5198,39.4041,39.4214,1263.5449216519,0
+JPEM.US,D,20160921,000000,39.7726,40.2829,39.6183,40.2829,4008.3086234849,0
+JPEM.US,D,20160922,000000,40.558,40.6428,40.4374,40.5329,14230.687636882,0
+JPEM.US,D,20160923,000000,40.1653,40.1653,39.9917,39.9917,2933.4143792248,0
+JPEM.US,D,20160926,000000,39.6269,39.6462,39.5739,39.6414,784.66243288804,0
+JPEM.US,D,20160927,000000,39.7234,39.8218,39.5112,39.8218,13046.956463358,0
+JPEM.US,D,20160928,000000,40.0263,40.3206,39.7881,40.3206,7000.8059071675,0
+JPEM.US,D,20160929,000000,40.1064,40.2145,39.5719,39.7399,17504.087852286,0
+JPEM.US,D,20160930,000000,39.7658,39.927,39.7206,39.8846,10228.598266498,0
+JPEM.US,D,20161003,000000,39.9781,40.1151,39.8662,40.1151,6285.5918005721,0
+JPEM.US,D,20161004,000000,40.338,40.338,39.7909,39.8295,5126.7376394508,0
+JPEM.US,D,20161005,000000,40.2453,40.3717,40.2087,40.3717,1528.8997206207,0
+JPEM.US,D,20161006,000000,40.1402,40.2714,39.9781,40.2579,3523.2068816201,0
+JPEM.US,D,20161007,000000,40.393,40.393,39.8575,40.1064,1735.1716151315,0
+JPEM.US,D,20161010,000000,40.4209,40.4229,40.3698,40.4074,1813.9488210754,0
+JPEM.US,D,20161011,000000,39.764,39.764,39.5237,39.6887,12045.656714124,0
+JPEM.US,D,20161012,000000,39.5112,39.7881,39.4378,39.6645,4621.9415961001,0
+JPEM.US,D,20161013,000000,39.0924,39.5826,39.0297,39.5112,12857.269243782,0
+JPEM.US,D,20161014,000000,39.7881,39.8026,39.5373,39.5373,6395.4652720201,0
+JPEM.US,D,20161017,000000,39.4881,39.6183,39.4881,39.5449,7379.1438041347,0
+JPEM.US,D,20161018,000000,40.0659,40.2222,39.9974,40.2222,3416.4430367226,0
+JPEM.US,D,20161019,000000,40.3206,40.4827,40.3206,40.4229,4203.1785539775,0
+JPEM.US,D,20161020,000000,40.2453,40.4209,40.2453,40.4007,6045.1140140067,0
+JPEM.US,D,20161021,000000,40.2222,40.3466,40.2,40.3235,3222.6096484134,0
+JPEM.US,D,20161024,000000,40.4981,40.5078,40.4422,40.5078,3327.300408944,0
+JPEM.US,D,20161025,000000,40.5425,41.7899,40.5154,40.5773,688347.96974203,0
+JPEM.US,D,20161026,000000,40.1238,40.3775,40.009,40.2453,33254.346330138,0
+JPEM.US,D,20161027,000000,40.1566,40.2145,40.0186,40.0186,63553.510895197,0
+JPEM.US,D,20161028,000000,39.9029,39.9917,39.6742,39.7726,9067.67102101,0
+JPEM.US,D,20161031,000000,39.9115,40.1566,39.9115,40.0505,13656.443267239,0
+JPEM.US,D,20161101,000000,39.9627,39.9849,39.4523,39.4523,7052.6330163411,0
+JPEM.US,D,20161102,000000,39.6655,39.6742,39.27,39.4214,15667.335103174,0
+JPEM.US,D,20161103,000000,39.3201,39.4214,39.0606,39.1108,215308.46926636,0
+JPEM.US,D,20161104,000000,38.7162,38.7162,38.7114,38.7114,1600.4211312802,0
+JPEM.US,D,20161107,000000,39.6732,40.0341,39.6732,40.0341,11884.992675686,0
+JPEM.US,D,20161108,000000,39.9048,40.4489,39.7881,40.3785,11286.907835823,0
+JPEM.US,D,20161109,000000,39.3713,39.5671,39.1668,39.4378,144108.3866837,0
+JPEM.US,D,20161110,000000,38.8542,39.2343,38.0149,38.0563,6308.3957286085,0
+JPEM.US,D,20161111,000000,37.3308,37.3897,36.7241,37.0713,5045.88734914,0
+JPEM.US,D,20161114,000000,36.7491,36.9787,36.7404,36.9787,3987.5777798154,0
+JPEM.US,D,20161115,000000,37.3868,37.7071,37.3492,37.6714,4227.0190241974,0
+JPEM.US,D,20161116,000000,37.0935,37.3955,37.0935,37.3955,17641.947962688,0
+JPEM.US,D,20161117,000000,37.5914,37.6415,37.3386,37.3386,25707.28269228,0
+JPEM.US,D,20161118,000000,37.3955,37.4283,37.298,37.298,8781.5853783718,0
+JPEM.US,D,20161121,000000,37.5267,38.091,37.5267,37.6348,5003.3891196177,0
+JPEM.US,D,20161122,000000,38.1547,38.1547,37.9839,38.0438,2291.7947676558,0
+JPEM.US,D,20161123,000000,37.5914,37.7554,37.5914,37.6897,22730.33354135,0
+JPEM.US,D,20161125,000000,37.8962,37.8962,37.8219,37.845,703.81214257725,0
+JPEM.US,D,20161128,000000,38.1403,38.1885,38.0756,38.0756,4398.0484844702,0
+JPEM.US,D,20161129,000000,37.8962,38.1471,37.8962,38.0265,7975.1555596309,0
+JPEM.US,D,20161130,000000,38.1905,38.2367,38.1335,38.2271,3656.920823288,0
+JPEM.US,D,20161201,000000,38.1065,38.1065,37.7582,37.7582,7211.2239704123,0
+JPEM.US,D,20161202,000000,37.8836,37.8836,37.7756,37.7958,3265.1078779357,0
+JPEM.US,D,20161205,000000,37.9676,38.0959,37.9676,38.0824,5747.6264073503,0
+JPEM.US,D,20161206,000000,38.0834,38.3313,38.0834,38.3313,4925.6484558573,0
+JPEM.US,D,20161207,000000,38.5898,38.9082,38.5898,38.9082,11006.004904102,0
+JPEM.US,D,20161208,000000,38.7867,39.0606,38.7664,38.941,13688.576074927,0
+JPEM.US,D,20161209,000000,38.885,38.8985,38.7915,38.8571,6442.1096702763,0
+JPEM.US,D,20161212,000000,38.8175,38.8262,38.5522,38.6883,6683.6239990252,0
+JPEM.US,D,20161213,000000,38.9652,39.0761,38.914,39.051,4550.4201854406,0
+JPEM.US,D,20161214,000000,38.7027,38.7741,38.2397,38.2397,3807.2194398914,0
+JPEM.US,D,20161215,000000,37.927,38.1885,37.8875,38.1625,10712.66346618,0
+JPEM.US,D,20161216,000000,38.0265,38.0476,37.738,37.7843,17092.580605448,0
+JPEM.US,D,20161219,000000,36.9893,37.8788,36.9893,37.6743,1708.2215183613,0
+JPEM.US,D,20161220,000000,37.738,37.7457,37.6704,37.6704,1887.5433161019,0
+JPEM.US,D,20161221,000000,37.6174,37.6174,37.6135,37.6135,1559.9959861248,0
+JPEM.US,D,20161222,000000,37.1582,37.2382,37.0858,37.1823,12605.389493199,0
+JPEM.US,D,20161223,000000,37.2016,37.3453,37.2016,37.3453,3818.6214039096,0
+JPEM.US,D,20161227,000000,37.5575,37.601,37.4948,37.5556,18771.778942672,0
+JPEM.US,D,20161228,000000,38.6766,38.6766,37.7891,37.845,15757.514273136,0
+JPEM.US,D,20161229,000000,38.1953,38.4953,38.1953,38.477,7293.1108029065,0
+JPEM.US,D,20161230,000000,38.3679,38.3679,38.1991,38.3043,20002.154514452,0
+JPEM.US,D,20170103,000000,38.7355,38.7403,38.4692,38.5812,5313.3152324757,0
+JPEM.US,D,20170104,000000,38.9236,39.0558,38.8503,39.024,44187.793281397,0
+JPEM.US,D,20170105,000000,39.2073,39.4359,39.2073,39.3983,2458.6780591948,0
+JPEM.US,D,20170106,000000,39.1629,39.2719,39.0568,39.2208,6360.2228377821,0
+JPEM.US,D,20170109,000000,39.1802,39.2459,39.0558,39.1561,6278.3360052878,0
+JPEM.US,D,20170110,000000,39.5459,39.5749,39.379,39.4186,35729.609064268,0
+JPEM.US,D,20170111,000000,39.3134,39.8344,39.1967,39.8344,29400.48249199,0
+JPEM.US,D,20170112,000000,39.9974,40.6708,39.7987,39.9675,41145.541972907,0
+JPEM.US,D,20170113,000000,39.8084,39.8595,39.6684,39.8334,8037.3480906392,0
+JPEM.US,D,20170117,000000,40.4788,40.4788,39.8344,39.9453,103589.95273179,0
+JPEM.US,D,20170118,000000,39.9434,40.0572,39.761,39.761,21375.572907552,0
+JPEM.US,D,20170119,000000,39.761,39.761,39.5044,39.6955,187174.64132258,0
+JPEM.US,D,20170120,000000,39.734,39.7919,39.5932,39.7678,24500.747590719,0
+JPEM.US,D,20170123,000000,40.0167,40.2636,39.9318,40.2636,57037.806729895,0
+JPEM.US,D,20170124,000000,40.5039,40.6959,40.446,40.446,139093.59560006,0
+JPEM.US,D,20170125,000000,40.7296,40.7943,40.6216,40.7528,15164.61214419,0
+JPEM.US,D,20170126,000000,40.6207,40.7682,40.5463,40.6515,14389.278590953,0
+JPEM.US,D,20170127,000000,40.6959,40.7422,40.6042,40.7422,13004.458233835,0
+JPEM.US,D,20170130,000000,40.4537,40.5126,40.4123,40.4219,6418.2692000565,0
+JPEM.US,D,20170131,000000,40.555,40.5859,40.3148,40.3958,27626.95881607,0
+JPEM.US,D,20170201,000000,40.7596,40.7596,40.5299,40.6611,26356.158099134,0
+JPEM.US,D,20170202,000000,40.6361,40.7596,40.5733,40.7133,50234.98037977,0
+JPEM.US,D,20170203,000000,40.8425,41.0692,40.8425,40.9679,19379.192662186,0
+JPEM.US,D,20170206,000000,40.8686,40.9342,40.7528,40.8869,6251.3859085175,0
+JPEM.US,D,20170207,000000,40.8869,40.8869,40.6611,40.7296,7337.6821167958,0
+JPEM.US,D,20170208,000000,40.7943,40.9921,40.7596,40.9593,14095.937153031,0
+JPEM.US,D,20170209,000000,41.1821,41.2236,41.0914,41.1647,34822.63465373,0
+JPEM.US,D,20170210,000000,41.3056,41.5043,41.2322,41.4966,17459.516538396,0
+JPEM.US,D,20170213,000000,41.6462,41.7475,41.5979,41.7301,22019.265603488,0
+JPEM.US,D,20170214,000000,41.6046,41.787,41.4137,41.7629,13493.706144434,0
+JPEM.US,D,20170215,000000,41.8931,42.1594,41.8198,42.1275,20557.741124793,0
+JPEM.US,D,20170216,000000,42.0696,42.0774,41.7967,41.9134,36395.069146057,0
+JPEM.US,D,20170217,000000,41.6375,41.7475,41.5121,41.7475,53117.604192005,0
+JPEM.US,D,20170221,000000,41.9858,42.1449,41.8854,42.1092,42483.717931769,0
+JPEM.US,D,20170222,000000,42.0359,42.1758,41.9018,42.1449,68447.026543367,0
+JPEM.US,D,20170223,000000,42.2453,42.2453,42.0813,42.1275,9553.8093050582,0
+JPEM.US,D,20170224,000000,41.7551,41.7977,41.652,41.7475,15230.950843932,0
+JPEM.US,D,20170227,000000,41.6046,41.7388,41.5564,41.5728,14993.582683917,0
+JPEM.US,D,20170228,000000,41.6134,41.6134,41.2477,41.2477,13939.419283327,0
+JPEM.US,D,20170301,000000,41.7214,41.9424,41.6365,41.9018,84957.070441704,0
+JPEM.US,D,20170302,000000,41.5642,41.5642,41.1647,41.1735,11400.927476005,0
+JPEM.US,D,20170303,000000,41.5043,41.6046,41.3152,41.5863,16222.921713515,0
+JPEM.US,D,20170306,000000,41.6462,41.6462,41.3741,41.5121,15565.753969194,0
+JPEM.US,D,20170307,000000,41.4243,41.652,41.4243,41.5043,10912.71610759,0
+JPEM.US,D,20170308,000000,41.2911,41.3432,41.0065,41.0123,8188.683249426,0
+JPEM.US,D,20170309,000000,40.8512,40.8512,40.4219,40.6274,303195.84446074,0
+JPEM.US,D,20170310,000000,40.9834,41.0335,40.8638,41.0335,28772.337928806,0
+JPEM.US,D,20170313,000000,41.4165,41.5304,41.349,41.4301,25777.767560757,0
+JPEM.US,D,20170314,000000,41.4088,41.4368,41.2477,41.2979,16383.585751953,0
+JPEM.US,D,20170315,000000,41.4243,42.3572,41.4243,42.2906,10960.397048029,0
+JPEM.US,D,20170316,000000,42.5231,42.5907,42.4247,42.4247,6474.2424779639,0
+JPEM.US,D,20170317,000000,42.5328,42.5328,42.4247,42.4565,10946.921999644,0
+JPEM.US,D,20170320,000000,42.7045,42.8869,42.7045,42.7971,3495.2202426664,0
+JPEM.US,D,20170321,000000,42.9689,42.9689,42.3417,42.3572,14331.232228679,0
+JPEM.US,D,20170322,000000,42.2993,42.6379,42.2993,42.6283,6515.7041653028,0
+JPEM.US,D,20170323,000000,42.4006,42.6476,42.4006,42.499,7357.3764182818,0
+JPEM.US,D,20170324,000000,42.6379,42.7585,42.6196,42.7141,10188.173121343,0
+JPEM.US,D,20170327,000000,42.3254,42.6215,42.3254,42.6215,5267.7073764029,0
+JPEM.US,D,20170328,000000,42.5328,42.743,42.5328,42.6379,8932.9205371587,0
+JPEM.US,D,20170329,000000,42.6138,42.7238,42.5183,42.7045,4849.9808764639,0
+JPEM.US,D,20170330,000000,42.5087,42.6697,42.5087,42.527,53937.509059131,0
+JPEM.US,D,20170331,000000,42.2009,42.3495,42.1854,42.2337,34081.506992548,0
+JPEM.US,D,20170403,000000,43.1019,43.1019,42.2269,42.4565,38173.775532894,0
+JPEM.US,D,20170404,000000,42.4006,42.6476,42.3495,42.6476,45253.358646005,0
+JPEM.US,D,20170405,000000,42.829,42.8724,42.472,42.472,10440.052871926,0
+JPEM.US,D,20170406,000000,42.3833,42.5087,42.2925,42.3282,8360.7492518823,0
+JPEM.US,D,20170407,000000,42.2424,42.444,42.2095,42.2095,5480.1985240146,0
+JPEM.US,D,20170410,000000,42.1758,42.1758,42.0446,42.1006,5087.3490364789,0
+JPEM.US,D,20170411,000000,42.1189,42.1478,41.8439,42.1006,10559.255223026,0
+JPEM.US,D,20170412,000000,42.1526,42.2434,42.0311,42.2434,9590.0882814797,0
+JPEM.US,D,20170413,000000,42.3572,42.4392,42.0359,42.0359,13837.838149347,0
+JPEM.US,D,20170417,000000,42.2675,42.4006,42.2095,42.335,10264.87724292,0
+JPEM.US,D,20170418,000000,42.0099,42.1092,41.9356,42.0176,11248.555775034,0
+JPEM.US,D,20170419,000000,42.0359,42.0359,41.6046,41.6046,9483.3244365821,0
+JPEM.US,D,20170420,000000,42.0359,42.1092,41.9858,42.1092,5516.4775004361,0
+JPEM.US,D,20170421,000000,42.1189,42.2009,42.0832,42.1449,24457.212819014,0
+JPEM.US,D,20170424,000000,42.5395,42.772,42.5395,42.6755,8529.7056277882,0
+JPEM.US,D,20170425,000000,42.9852,43.0451,42.937,43.0286,12447.835081311,0
+JPEM.US,D,20170426,000000,42.8724,42.989,42.8376,42.8636,12619.901083767,0
+JPEM.US,D,20170427,000000,42.8376,42.8376,42.5974,42.7006,51022.752439209,0
+JPEM.US,D,20170428,000000,42.829,42.8598,42.7199,42.8395,35684.001208195,0
+JPEM.US,D,20170501,000000,43.0113,43.1019,42.9119,43.0364,17811.940880777,0
+JPEM.US,D,20170502,000000,43.1347,43.3258,43.1347,43.2766,116206.74418901,0
+JPEM.US,D,20170503,000000,43.0894,43.0953,42.9215,42.9689,17722.798252998,0
+JPEM.US,D,20170504,000000,42.772,42.772,42.4613,42.4691,17286.413993757,0
+JPEM.US,D,20170505,000000,42.499,42.8376,42.499,42.8376,11953.404459795,0
+JPEM.US,D,20170508,000000,42.7904,42.8135,42.5983,42.6544,16788.87374569,0
+JPEM.US,D,20170509,000000,42.7556,43.0692,42.7556,42.9611,29623.339061436,0
+JPEM.US,D,20170510,000000,43.129,43.2583,43.127,43.237,17233.5503424,0
+JPEM.US,D,20170511,000000,43.1676,43.3326,43.1019,43.3007,38107.436833152,0
+JPEM.US,D,20170512,000000,43.3991,43.4589,43.3412,43.4155,12399.117598688,0
+JPEM.US,D,20170515,000000,43.6558,43.839,43.5834,43.839,39992.907064887,0
+JPEM.US,D,20170516,000000,43.7888,43.8718,43.6558,43.8622,16212.55629168,0
+JPEM.US,D,20170517,000000,43.3837,43.3837,43.0016,43.0016,18443.195070511,0
+JPEM.US,D,20170518,000000,42.1189,42.6456,42.1189,42.2906,22989.469087218,0
+JPEM.US,D,20170519,000000,42.9215,43.3412,42.9215,43.2032,17607.742070633,0
+JPEM.US,D,20170522,000000,43.1116,43.2283,43.1058,43.1116,12005.231568969,0
+JPEM.US,D,20170523,000000,43.211,43.2476,43.1647,43.2207,8729.7582691982,0
+JPEM.US,D,20170524,000000,43.2583,43.4174,43.2525,43.3499,17872.060327418,0
+JPEM.US,D,20170525,000000,43.5766,43.6152,43.401,43.457,16669.671394591,0
+JPEM.US,D,20170526,000000,43.457,43.5911,43.4088,43.5322,14172.641274608,0
+JPEM.US,D,20170530,000000,43.3499,43.4994,43.3499,43.4657,12789.894001857,0
+JPEM.US,D,20170531,000000,43.3326,43.3326,43.0692,43.1773,56570.326205149,0
+JPEM.US,D,20170601,000000,43.2939,43.457,43.2583,43.457,11559.518430076,0
+JPEM.US,D,20170602,000000,43.6248,43.648,43.5274,43.5766,8009.3614516855,0
+JPEM.US,D,20170605,000000,43.5834,43.6809,43.5583,43.6624,9596.3075345806,0
+JPEM.US,D,20170606,000000,43.6248,43.6866,43.5834,43.6268,6613.1391305491,0
+JPEM.US,D,20170607,000000,43.5515,43.6075,43.376,43.4512,23845.652930765,0
+JPEM.US,D,20170608,000000,43.5322,43.6248,43.4425,43.6075,7524.2597098207,0
+JPEM.US,D,20170609,000000,43.567,43.5911,43.237,43.3171,24185.638766944,0
+JPEM.US,D,20170612,000000,43.1936,43.2312,43.0576,43.1791,11973.098761281,0
+JPEM.US,D,20170613,000000,43.2515,43.4425,43.2515,43.4281,16679.000274242,0
+JPEM.US,D,20170614,000000,43.6403,43.6654,43.3412,43.4425,12050.839425041,0
+JPEM.US,D,20170615,000000,42.856,42.9814,42.772,42.9689,18969.758499715,0
+JPEM.US,D,20170616,000000,43.0788,43.1194,42.9534,43.101,13485.413806966,0
+JPEM.US,D,20170619,000000,43.2862,43.4657,43.2862,43.4657,10789.367587756,0
+JPEM.US,D,20170620,000000,43.2583,43.2583,42.8839,42.8907,582976.20099686,0
+JPEM.US,D,20170621,000000,43.1859,43.1859,42.8974,42.989,27176.06296626,0
+JPEM.US,D,20170622,000000,43.1859,43.2583,43.0643,43.1194,9713.4368013128,0
+JPEM.US,D,20170623,000000,43.2032,43.4078,42.9814,43.3326,7291.0377185396,0
+JPEM.US,D,20170626,000000,43.8294,43.8467,43.6403,43.7406,23054.771244776,0
+JPEM.US,D,20170627,000000,43.5515,43.6558,43.3238,43.3412,14714.752836564,0
+JPEM.US,D,20170628,000000,43.4174,43.6827,43.3499,43.6248,73911.67693463,0
+JPEM.US,D,20170629,000000,43.4512,43.4994,42.8425,43.1347,61729.196652287,0
+JPEM.US,D,20170630,000000,43.4078,43.5911,43.3007,43.3007,158840.76073737,0
+JPEM.US,D,20170703,000000,43.7233,43.731,43.5071,43.6075,53832.8182986,0
+JPEM.US,D,20170705,000000,43.4261,43.5766,43.1618,43.4918,158481.08059971,0
+JPEM.US,D,20170706,000000,43.4512,43.4512,43.1859,43.2032,67136.837223459,0
+JPEM.US,D,20170707,000000,43.4657,43.4657,43.2293,43.4348,13361.02874495,0
+JPEM.US,D,20170710,000000,44.824,44.824,43.4512,43.6104,174328.77404281,0
+JPEM.US,D,20170711,000000,43.8139,43.9664,43.7406,43.9471,13088.418150697,0
+JPEM.US,D,20170712,000000,44.5848,44.7864,44.5336,44.7681,49243.009510188,0
+JPEM.US,D,20170713,000000,44.7729,44.8945,44.7315,44.8472,14773.835741021,0
+JPEM.US,D,20170714,000000,45.0295,45.3942,45.0295,45.3372,21044.915951025,0
+JPEM.US,D,20170717,000000,45.1867,45.1867,45.098,45.1318,18705.440242929,0
+JPEM.US,D,20170718,000000,45.1617,45.2611,45.098,45.2408,13321.640141978,0
+JPEM.US,D,20170719,000000,45.6113,45.6113,45.4811,45.5524,52941.392020815,0
+JPEM.US,D,20170720,000000,45.5022,45.5631,45.428,45.4743,56134.978488091,0
+JPEM.US,D,20170721,000000,45.3296,45.3296,45.0903,45.2293,73468.036880104,0
+JPEM.US,D,20170724,000000,45.3199,45.4771,45.3199,45.4116,10446.272125027,0
+JPEM.US,D,20170725,000000,45.5958,45.5958,45.3806,45.3806,12733.920723949,0
+JPEM.US,D,20170726,000000,45.5022,45.7743,45.3942,45.7598,27323.251956313,0
+JPEM.US,D,20170727,000000,45.8341,45.8341,45.3537,45.4039,9589.0517392962,0
+JPEM.US,D,20170728,000000,45.5273,45.6055,45.4453,45.6016,22721.004661699,0
+JPEM.US,D,20170731,000000,45.6981,45.6981,45.4945,45.6123,25328.944795313,0
+JPEM.US,D,20170801,000000,45.7926,45.7926,45.6672,45.7261,20625.116366719,0
+JPEM.US,D,20170802,000000,45.8408,45.9075,45.7309,45.8496,15747.148851301,0
+JPEM.US,D,20170803,000000,45.8129,45.84,45.7512,45.8177,35643.57606304,0
+JPEM.US,D,20170804,000000,45.8264,46.0068,45.7512,46.0068,46000.705560288,0
+JPEM.US,D,20170807,000000,45.9991,46.2711,45.9991,46.2335,22158.162256073,0
+JPEM.US,D,20170808,000000,46.3695,46.5277,46.2335,46.2789,17646.094131421,0
+JPEM.US,D,20170809,000000,45.9421,46.056,45.8476,46.056,25052.188032326,0
+JPEM.US,D,20170810,000000,45.7425,45.7425,45.2697,45.2881,25949.833563213,0
+JPEM.US,D,20170811,000000,45.2697,45.4859,45.2369,45.3778,16171.094604341,0
+JPEM.US,D,20170814,000000,45.7695,45.7743,45.6026,45.6026,10176.771157325,0
+JPEM.US,D,20170815,000000,45.5022,45.6267,45.3836,45.5948,12876.963545268,0
+JPEM.US,D,20170816,000000,45.9421,46.0232,45.865,46.0232,21849.272685399,0
+JPEM.US,D,20170817,000000,45.8987,45.8987,45.3942,45.3942,13914.542270923,0
+JPEM.US,D,20170818,000000,45.6527,45.9855,45.5524,45.8264,12126.507004435,0
+JPEM.US,D,20170821,000000,45.9586,46.0329,45.8177,45.9576,33700.05946903,0
+JPEM.US,D,20170822,000000,46.2046,46.4708,46.2046,46.3792,65001.560325507,0
+JPEM.US,D,20170823,000000,46.2566,46.5693,46.247,46.5249,24115.153898468,0
+JPEM.US,D,20170824,000000,46.5904,46.7168,46.5036,46.6291,23631.088698787,0
+JPEM.US,D,20170825,000000,46.8934,47.0102,46.8934,46.9513,66985.502064672,0
+JPEM.US,D,20170828,000000,47.0092,47.0092,46.8326,46.8693,7397.8015634372,0
+JPEM.US,D,20170829,000000,46.713,46.8625,46.5953,46.8597,19023.658693255,0
+JPEM.US,D,20170830,000000,46.851,46.934,46.521,46.5789,321483.55820373,0
+JPEM.US,D,20170831,000000,46.8934,47.0015,46.8191,46.9851,333793.53317464,0
+JPEM.US,D,20170901,000000,47.3054,47.3498,47.2079,47.232,46034.911452343,0
+JPEM.US,D,20170905,000000,47.1317,47.1655,46.6272,46.8191,33040.818640342,0
+JPEM.US,D,20170906,000000,47.0564,47.232,47.015,47.1655,19554.368291193,0
+JPEM.US,D,20170907,000000,47.3884,47.4472,47.3054,47.4221,13696.868412394,0
+JPEM.US,D,20170908,000000,47.4549,47.4713,47.0892,47.181,16222.921713515,0
+JPEM.US,D,20170911,000000,47.5552,47.7588,47.5552,47.6121,21639.891164338,0
+JPEM.US,D,20170912,000000,47.6951,47.728,47.5524,47.5793,21227.347375316,0
+JPEM.US,D,20170913,000000,47.4385,47.4385,47.2079,47.314,25809.900368444,0
+JPEM.US,D,20170914,000000,47.232,47.3651,47.0883,47.2899,17850.292941565,0
+JPEM.US,D,20170915,000000,47.3816,47.6372,47.3295,47.5128,65515.685248509,0
+JPEM.US,D,20170918,000000,47.7366,47.7858,47.5437,47.6121,30707.562185348,0
+JPEM.US,D,20170919,000000,47.5041,47.6295,47.4453,47.5996,20935.042479577,0
+JPEM.US,D,20170920,000000,47.6121,47.6459,46.9764,47.2986,18123.940078002,0
+JPEM.US,D,20170921,000000,47.5639,47.5639,47.3719,47.4221,16269.566111771,0
+JPEM.US,D,20170922,000000,47.2397,47.2397,47.0892,47.232,16610.588490133,0
+JPEM.US,D,20170925,000000,46.7168,46.7168,46.3145,46.3888,26919.000504759,0
+JPEM.US,D,20170926,000000,46.5297,46.5297,46.3097,46.3695,22361.324524034,0
+JPEM.US,D,20170927,000000,46.2566,46.2566,45.9393,46.1824,39713.040675349,0
+JPEM.US,D,20170928,000000,45.9875,46.1824,45.9875,46.1477,11061.978182009,0
+JPEM.US,D,20170929,000000,46.3396,46.7005,46.3396,46.6523,30372.759060086,0
+JPEM.US,D,20171002,000000,46.5866,46.7015,46.5461,46.6117,14194.408660461,0
+JPEM.US,D,20171003,000000,46.9002,47.1925,46.9002,47.1684,29807.843570094,0
+JPEM.US,D,20171004,000000,47.2234,47.3391,47.2234,47.263,11942.002495777,0
+JPEM.US,D,20171005,000000,47.4221,47.6555,47.4221,47.5041,12774.345869105,0
+JPEM.US,D,20171006,000000,47.1076,47.2928,47.0632,47.2475,19392.667710571,0
+JPEM.US,D,20171009,000000,47.1105,47.1587,47.0622,47.1076,11754.388360569,0
+JPEM.US,D,20171010,000000,47.5282,47.5687,47.4887,47.5359,13829.545811879,0
+JPEM.US,D,20171011,000000,47.588,47.7656,47.5475,47.7617,12940.19261846,0
+JPEM.US,D,20171012,000000,47.8022,47.9093,47.7674,47.7771,10489.806896733,0
+JPEM.US,D,20171013,000000,48.1727,48.2653,48.1418,48.192,10027.509082905,0
+JPEM.US,D,20171016,000000,48.3106,48.3106,48.1756,48.2238,8885.239596719,0
+JPEM.US,D,20171017,000000,48.0116,48.0116,47.7974,47.9103,24661.411629158,0
+JPEM.US,D,20171018,000000,47.9276,48.0829,47.8755,48.028,12251.928608635,0
+JPEM.US,D,20171019,000000,47.5282,47.6951,47.5282,47.6951,8305.8125161583,0
+JPEM.US,D,20171020,000000,47.7521,47.8446,47.728,47.7521,11456.900753912,0
+JPEM.US,D,20171023,000000,47.6372,47.6372,47.343,47.3816,16123.413663902,0
+JPEM.US,D,20171024,000000,47.3719,47.5128,47.3401,47.4085,16195.971616745,0
+JPEM.US,D,20171025,000000,47.5475,47.5475,46.9706,47.1993,13534.131289589,0
+JPEM.US,D,20171026,000000,47.3584,47.3584,47.0256,47.0256,5261.4881233021,0
+JPEM.US,D,20171027,000000,47.0343,47.507,47.0343,47.5041,9037.6112976893,0
+JPEM.US,D,20171030,000000,47.3826,47.3826,47.1491,47.2195,9647.0981015707,0
+JPEM.US,D,20171031,000000,47.4221,47.4713,47.3498,47.4549,10739.61356295,0
+JPEM.US,D,20171101,000000,47.7453,47.8552,47.5475,47.6295,12180.407197975,0
+JPEM.US,D,20171102,000000,47.5379,47.7212,47.4955,47.7212,15976.224673849,0
+JPEM.US,D,20171103,000000,47.671,47.671,47.2716,47.5542,10261.767616369,0
+JPEM.US,D,20171106,000000,47.671,47.9846,47.671,47.9614,16382.549209769,0
+JPEM.US,D,20171107,000000,47.9768,48.0029,47.6382,47.6643,11562.628056626,0
+JPEM.US,D,20171108,000000,47.8446,47.9247,47.7366,47.8938,14189.225949543,0
+JPEM.US,D,20171109,000000,47.6459,47.7849,47.4385,47.6884,12122.360835701,0
+JPEM.US,D,20171110,000000,47.616,47.616,47.3777,47.4617,9676.1212827079,0
+JPEM.US,D,20171113,000000,47.2552,47.3951,47.2552,47.3951,5329.8999074112,0
+JPEM.US,D,20171114,000000,47.2234,47.2234,47.0353,47.0815,10593.46111508,0
+JPEM.US,D,20171115,000000,46.8346,46.8838,46.7526,46.795,11932.673616126,0
+JPEM.US,D,20171116,000000,47.3314,47.6748,47.3314,47.5379,5552.7564768576,0
+JPEM.US,D,20171117,000000,47.6864,48.0232,47.6864,47.8755,10135.309469986,0
+JPEM.US,D,20171120,000000,47.8283,48.0829,47.8283,48.0608,6422.4153687904,0
+JPEM.US,D,20171121,000000,48.4157,48.738,48.4157,48.5566,11870.481085117,0
+JPEM.US,D,20171122,000000,48.6136,48.7612,48.5479,48.7612,25686.551848611,0
+JPEM.US,D,20171124,000000,48.465,48.6474,48.465,48.6474,1307.0796933578,0
+JPEM.US,D,20171127,000000,48.3144,48.3289,48.1235,48.1582,10911.679565406,0
+JPEM.US,D,20171128,000000,48.3647,48.5605,48.3415,48.5035,5329.8999074112,0
+JPEM.US,D,20171129,000000,48.2325,48.2325,47.8359,47.8446,19549.185580275,0
+JPEM.US,D,20171130,000000,47.7453,47.8118,47.5041,47.6218,14623.537124418,0
+JPEM.US,D,20171201,000000,47.4549,47.4549,47.1153,47.3362,18743.792303718,0
+JPEM.US,D,20171204,000000,47.6295,47.671,47.3401,47.3401,11023.626121221,0
+JPEM.US,D,20171205,000000,47.3498,47.6112,47.2397,47.2986,28830.384291081,0
+JPEM.US,D,20171206,000000,46.6764,46.8597,46.5703,46.8346,16101.646278049,0
+JPEM.US,D,20171207,000000,46.5548,46.8934,46.5548,46.7815,10622.484296217,0
+JPEM.US,D,20171208,000000,47.2156,47.2475,47.0864,47.1317,7111.715920799,0
+JPEM.US,D,20171211,000000,47.5128,47.5128,47.452,47.5041,5388.9828118691,0
+JPEM.US,D,20171212,000000,47.0015,47.1963,46.9686,47.1963,20782.670778607,0
+JPEM.US,D,20171213,000000,47.4819,47.724,47.4617,47.5958,5340.2653292459,0
+JPEM.US,D,20171214,000000,47.4549,47.562,47.3651,47.3651,8563.9115198428,0
+JPEM.US,D,20171215,000000,47.4472,47.588,47.3584,47.4887,9260.4678671357,0
+JPEM.US,D,20171218,000000,47.8215,48.1418,47.8215,47.9768,8411.5398188725,0
+JPEM.US,D,20171219,000000,47.9527,47.9527,47.7212,47.7453,13337.18827473,0
+JPEM.US,D,20171220,000000,47.9614,48.0357,47.8534,47.9006,6830.8129890782,0
+JPEM.US,D,20171221,000000,48.1157,48.3685,48.1157,48.2412,15812.45100886,0
+JPEM.US,D,20171222,000000,48.3579,48.5528,48.3579,48.5479,11104.476411532,0
+JPEM.US,D,20171226,000000,48.5103,48.5779,48.4794,48.5035,5168.1993267897,0
+JPEM.US,D,20171227,000000,48.5296,48.6917,48.5296,48.6155,10976.981722965,0
+JPEM.US,D,20171228,000000,48.9281,49.0226,48.8943,48.8943,12474.785178081,0
+JPEM.US,D,20171229,000000,49.2744,49.5146,49.2059,49.3333,27337.763546881,0
+JPEM.US,D,20180102,000000,49.9661,50.1697,49.9661,50.1176,23151.169667839,0
+JPEM.US,D,20180103,000000,50.3067,50.653,50.3067,50.574,96980.959769975,0
+JPEM.US,D,20180104,000000,50.7543,50.9637,50.7543,50.8469,43373.071125188,0
+JPEM.US,D,20180105,000000,50.8662,51.3023,50.8662,51.3023,56171.257464512,0
+JPEM.US,D,20180108,000000,51.0505,51.3071,51.0505,51.3023,18875.433161019,0
+JPEM.US,D,20180109,000000,51.0669,51.2116,50.9994,51.117,25806.790741894,0
+JPEM.US,D,20180110,000000,50.8392,51.0254,50.8055,50.9569,15503.561438185,0
+JPEM.US,D,20180111,000000,50.9723,51.338,50.9723,51.3302,16024.942156472,0
+JPEM.US,D,20180112,000000,51.3795,51.8445,51.3795,51.8233,12125.470462251,0
+JPEM.US,D,20180116,000000,51.9873,52.0056,51.6592,51.6833,22790.452987991,0
+JPEM.US,D,20180117,000000,52.0567,52.5054,52.0567,52.3519,21232.530086233,0
+JPEM.US,D,20180118,000000,52.3519,52.6009,52.3519,52.5304,22047.252242442,0
+JPEM.US,D,20180119,000000,52.6568,52.8951,52.6471,52.8324,9737.2772715327,0
+JPEM.US,D,20180122,000000,52.9704,53.3109,52.9704,53.3109,27479.769826017,0
+JPEM.US,D,20180123,000000,53.1893,53.3746,53.0958,53.3746,77939.6798596,0
+JPEM.US,D,20180124,000000,53.6525,53.9939,53.5454,53.8984,30609.090677918,0
+JPEM.US,D,20180125,000000,53.8482,54.3075,53.7122,53.7286,60871.976266556,0
+JPEM.US,D,20180126,000000,54.0789,54.4648,54.0315,54.4648,26675.413091643,0
+JPEM.US,D,20180129,000000,53.8753,53.883,53.6013,53.7026,56100.772596036,0
+JPEM.US,D,20180130,000000,53.2058,53.2241,52.9433,53.0958,23919.247425792,0
+JPEM.US,D,20180131,000000,53.6718,53.7122,53.2443,53.3746,62443.374216699,0
+JPEM.US,D,20180201,000000,53.1893,53.4885,53.1179,53.1893,25061.516911978,0
+JPEM.US,D,20180202,000000,52.6742,52.6742,52.048,52.048,57025.368223693,0
+JPEM.US,D,20180205,000000,52.0384,52.4552,50.4678,50.4678,63031.093634728,0
+JPEM.US,D,20180206,000000,50.0867,52.2671,50.0867,51.9544,60222.064317519,0
+JPEM.US,D,20180207,000000,51.2116,51.6833,50.3897,50.3897,78766.840522011,0
+JPEM.US,D,20180208,000000,50.6704,50.8306,49.2503,49.3343,34761.478664905,0
+JPEM.US,D,20180209,000000,49.5272,49.8687,48.4061,49.5869,41780.942331375,0
+JPEM.US,D,20180212,000000,50.1273,50.738,50.1031,50.4157,18617.334157334,0
+JPEM.US,D,20180213,000000,50.3819,51.3621,50.3819,50.7022,53534.29414976,0
+JPEM.US,D,20180214,000000,50.3656,51.9371,50.3656,51.7731,33914.623701009,0
+JPEM.US,D,20180215,000000,52.4465,52.6829,52.1995,52.5217,148386.19627488,0
+JPEM.US,D,20180216,000000,52.3095,52.8314,52.3095,52.4098,17539.330286524,0
+JPEM.US,D,20180220,000000,51.9544,52.1417,51.9544,51.9544,15150.100553622,0
+JPEM.US,D,20180221,000000,52.4282,52.842,52.0741,52.0741,12488.260226466,0
+JPEM.US,D,20180222,000000,52.2478,52.4947,52.0741,52.1802,27512.939175888,0
+JPEM.US,D,20180223,000000,52.6057,52.8796,52.4562,52.8796,39734.808061202,0
+JPEM.US,D,20180226,000000,52.9935,53.3022,52.9366,53.2067,13503.035024085,0
+JPEM.US,D,20180227,000000,52.6983,52.7234,52.0992,52.0992,23002.944135603,0
+JPEM.US,D,20180228,000000,52.133,52.133,51.418,51.4653,20428.173351859,0
+JPEM.US,D,20180301,000000,51.7287,51.913,50.9898,51.3302,138209.42511755,0
+JPEM.US,D,20180302,000000,50.8228,51.5724,50.7283,51.5724,16192.861990194,0
+JPEM.US,D,20180305,000000,51.2116,51.8011,51.1875,51.747,35080.733657415,0
+JPEM.US,D,20180306,000000,52.2671,52.2671,51.7769,51.8917,19683.936064127,0
+JPEM.US,D,20180307,000000,51.5579,51.9198,51.4297,51.9198,21226.310833132,0
+JPEM.US,D,20180308,000000,51.9284,51.9371,51.668,51.8541,20433.356062777,0
+JPEM.US,D,20180309,000000,52.2255,52.6829,52.2255,52.6829,66821.728399683,0
+JPEM.US,D,20180312,000000,52.707,52.87,52.6578,52.7909,19157.372634923,0
+JPEM.US,D,20180313,000000,52.953,53.087,52.2391,52.2391,26246.284627686,0
+JPEM.US,D,20180314,000000,52.6134,52.6134,52.1503,52.3519,23262.079681471,0
+JPEM.US,D,20180315,000000,52.377,52.5131,52.0095,52.2082,16346.270233348,0
+JPEM.US,D,20180316,000000,51.996,52.2034,51.9381,51.9381,35978.379188301,0
+JPEM.US,D,20180319,000000,51.8782,51.8782,51.3872,51.6419,9854.406538265,0
+JPEM.US,D,20180320,000000,51.9468,52.1821,51.9468,52.048,27070.335663546,0
+JPEM.US,D,20180321,000000,52.0567,52.514,52.0567,52.3742,13787.047582356,0
+JPEM.US,D,20180322,000000,51.3187,51.5647,50.9203,50.9203,15554.352005176,0
+JPEM.US,D,20180323,000000,51.1662,51.1662,50.4813,50.4813,18021.322401838,0
+JPEM.US,D,20180326,000000,51.4026,51.721,51.0987,51.7046,38984.351520369,0
+JPEM.US,D,20180327,000000,51.7432,51.7432,50.735,51.0399,14633.902546253,0
+JPEM.US,D,20180328,000000,50.6598,50.8113,50.4389,50.6771,14819.443597094,0
+JPEM.US,D,20180329,000000,50.6685,51.4798,50.6685,51.3487,14006.794525252,0
+JPEM.US,D,20180402,000000,51.0312,51.0312,50.078,50.4552,16444.741740778,0
+JPEM.US,D,20180403,000000,50.8373,50.9512,50.6164,50.9463,16042.563373591,0
+JPEM.US,D,20180404,000000,49.8041,51.0399,49.8041,51.0399,15785.50091209,0
+JPEM.US,D,20180405,000000,51.0824,51.3033,50.9898,51.1363,11858.042578916,0
+JPEM.US,D,20180406,000000,50.8797,50.9289,49.97,50.2102,29497.917457236,0
+JPEM.US,D,20180409,000000,50.4012,50.708,49.9546,49.9546,14908.586224873,0
+JPEM.US,D,20180410,000000,50.8373,51.0534,50.6164,51.0061,18225.521211982,0
+JPEM.US,D,20180411,000000,50.7611,51.1837,50.7611,51.0727,13258.411068786,0
+JPEM.US,D,20180412,000000,51.0061,51.2772,51.0061,51.1335,14540.61374974,0
+JPEM.US,D,20180413,000000,50.9791,50.9791,50.5103,50.6279,32519.437922056,0
+JPEM.US,D,20180416,000000,50.5411,50.6877,50.4273,50.6192,16989.962929284,0
+JPEM.US,D,20180417,000000,50.327,50.7852,50.327,50.6926,14572.746557428,0
+JPEM.US,D,20180418,000000,50.7756,51.1837,50.7756,51.0611,14141.545009104,0
+JPEM.US,D,20180419,000000,51.1499,51.1797,50.7514,50.8885,22257.670305687,0
+JPEM.US,D,20180420,000000,50.599,50.599,50.2836,50.3954,34638.130145072,0
+JPEM.US,D,20180423,000000,50.2016,50.327,49.97,50.0453,26185.128638861,0
+JPEM.US,D,20180424,000000,50.2864,50.4042,49.5909,49.7191,50013.160352507,0
+JPEM.US,D,20180425,000000,49.3449,49.5493,49.1847,49.3275,45391.218756407,0
+JPEM.US,D,20180426,000000,49.5744,49.916,49.5146,49.9034,23569.932709962,0
+JPEM.US,D,20180427,000000,50.0838,50.2102,49.8041,50.0993,27611.410683318,0
+JPEM.US,D,20180430,000000,50.2536,50.2806,49.777,49.8214,22874.412904852,0
+JPEM.US,D,20180501,000000,49.4963,49.56,49.0718,49.56,19029.877946356,0
+JPEM.US,D,20180502,000000,49.6671,49.6671,49.2619,49.2619,59198.997182433,0
+JPEM.US,D,20180503,000000,49.2194,49.2657,48.6753,49.176,32258.229291821,0
+JPEM.US,D,20180504,000000,48.8383,49.5059,48.7939,49.3699,22655.70250414,0
+JPEM.US,D,20180507,000000,49.0081,49.2127,48.93,48.9812,19314.927046811,0
+JPEM.US,D,20180508,000000,49.1259,49.1895,48.93,49.1769,37291.67813476,0
+JPEM.US,D,20180509,000000,49.3699,49.3699,48.9744,49.068,19751.311306052,0
+JPEM.US,D,20180510,000000,49.6526,50.2613,49.6526,50.1514,19516.016230404,0
+JPEM.US,D,20180511,000000,50.2527,50.3781,50.0095,50.0404,24164.907923275,0
+JPEM.US,D,20180514,000000,50.5054,50.543,50.2613,50.2941,14335.378397413,0
+JPEM.US,D,20180515,000000,49.3564,49.4818,49.2011,49.3236,12839.648026663,0
+JPEM.US,D,20180516,000000,49.8542,50.1234,49.8542,50.0838,18002.664642536,0
+JPEM.US,D,20180517,000000,49.6072,49.7394,49.2773,49.4046,15722.271838898,0
+JPEM.US,D,20180518,000000,48.9126,48.9627,48.8132,48.9078,19416.508180791,0
+JPEM.US,D,20180521,000000,49.2531,49.395,49.0033,49.1837,16166.948435607,0
+JPEM.US,D,20180522,000000,49.3198,49.5059,49.3005,49.3005,31053.767274627,0
+JPEM.US,D,20180523,000000,48.7274,49.2493,48.7274,49.2348,19954.473574013,0
+JPEM.US,D,20180524,000000,48.8383,48.8962,48.6232,48.8634,7262.0145374024,0
+JPEM.US,D,20180525,000000,48.8383,49.0313,48.8383,48.9117,10511.574282586,0
+JPEM.US,D,20180529,000000,48.0916,48.3203,47.6285,47.7867,29786.076184241,0
+JPEM.US,D,20180530,000000,47.889,48.2585,47.728,48.2161,16830.335433029,0
+JPEM.US,D,20180531,000000,48.2692,48.3415,48.1514,48.3415,7187.3835001924,0
+JPEM.US,D,20180601,000000,48.5421,48.7939,48.4399,48.7264,10206.830880645,0
+JPEM.US,D,20180604,000000,48.9812,49.3371,48.9812,49.2531,11685.976576459,0
+JPEM.US,D,20180605,000000,49.0264,49.068,48.8306,48.8558,73504.315856525,0
+JPEM.US,D,20180606,000000,49.202,49.3767,49.202,49.3198,20639.627957288,0
+JPEM.US,D,20180607,000000,49.2242,49.2242,48.4583,48.7013,17582.86505823,0
+JPEM.US,D,20180608,000000,48.5055,48.8383,48.4119,48.7274,10049.276468758,0
+JPEM.US,D,20180611,000000,48.6522,48.737,48.519,48.5354,50471.311997602,0
+JPEM.US,D,20180612,000000,48.5596,48.6434,48.3405,48.4322,13038.66412589,0
+JPEM.US,D,20180613,000000,48.4736,48.5875,47.9961,48.1514,24089.240343881,0
+JPEM.US,D,20180614,000000,48.2527,48.3116,47.7781,47.7781,23107.634896134,0
+JPEM.US,D,20180615,000000,47.644,47.6603,47.2783,47.6054,28965.134774932,0
+JPEM.US,D,20180618,000000,46.8973,46.9995,46.7043,46.9059,33828.590699781,0
+JPEM.US,D,20180619,000000,46.2287,46.6657,46.137,46.5972,67269.514622943,0
+JPEM.US,D,20180620,000000,46.9059,46.9754,46.7101,46.7101,17089.470978897,0
+JPEM.US,D,20180621,000000,46.5345,46.5345,46.1448,46.1698,40690.499954363,0
+JPEM.US,D,20180622,000000,46.7709,46.7709,46.4911,46.4911,11255.811570319,0
+JPEM.US,D,20180625,000000,46.1525,46.1525,45.7289,46.1294,69249.310193374,0
+JPEM.US,D,20180626,000000,46.0657,46.0743,45.7261,45.8129,118131.60302371,0
+JPEM.US,D,20180627,000000,45.6171,45.7174,44.8057,44.8973,48960.0334941,0
+JPEM.US,D,20180628,000000,44.9349,45.2833,44.8462,45.2833,25420.160507459,0
+JPEM.US,D,20180629,000000,45.9403,46.1872,45.9403,46.0579,13475.048385131,0
+JPEM.US,D,20180702,000000,45.5399,45.6981,45.4192,45.6903,29758.089545288,0
+JPEM.US,D,20180703,000000,45.9489,46.0145,45.7174,45.7174,46649.580967142,0
+JPEM.US,D,20180705,000000,45.8959,45.8959,45.4781,45.7174,62628.915267541,0
+JPEM.US,D,20180706,000000,45.7956,46.2731,45.7763,46.1294,18738.609592801,0
+JPEM.US,D,20180709,000000,46.7506,46.93,46.713,46.93,23338.783803048,0
+JPEM.US,D,20180710,000000,46.8606,46.9561,46.6812,46.9388,18674.343977425,0
+JPEM.US,D,20180711,000000,46.358,46.5644,45.9576,45.9817,92338.287330205,0
+JPEM.US,D,20180712,000000,46.5201,46.7632,46.5201,46.6474,11182.217075292,0
+JPEM.US,D,20180713,000000,46.5799,46.7632,46.5799,46.6725,21815.066793344,0
+JPEM.US,D,20180716,000000,46.5094,46.5094,46.3165,46.3637,91690.448465535,0
+JPEM.US,D,20180717,000000,46.4602,46.8567,46.4419,46.7883,10137.382554353,0
+JPEM.US,D,20180718,000000,46.5201,46.7835,46.4419,46.6648,27351.238595266,0
+JPEM.US,D,20180719,000000,46.0926,46.4111,46.0926,46.3165,27579.27787563,0
+JPEM.US,D,20180720,000000,46.8606,47.0709,46.8519,47.0237,13278.105370272,0
+JPEM.US,D,20180723,000000,46.8287,46.8606,46.7208,46.7835,11759.571071486,0
+JPEM.US,D,20180724,000000,47.4057,47.6025,47.2783,47.4318,10638.03242897,0
+JPEM.US,D,20180725,000000,47.6961,48.1408,47.6758,48.1312,35323.284528347,0
+JPEM.US,D,20180726,000000,47.7144,47.808,47.5437,47.5533,10909.606481039,0
+JPEM.US,D,20180727,000000,47.808,47.9778,47.5437,47.7395,14175.750901158,0
+JPEM.US,D,20180730,000000,47.8427,47.9614,47.7395,47.7819,16000.065144068,0
+JPEM.US,D,20180731,000000,47.7481,48.1283,47.7481,47.9701,14883.709212469,0
+JPEM.US,D,20180801,000000,47.7057,47.9121,47.6469,47.7135,6704.3548426946,0
+JPEM.US,D,20180802,000000,46.9388,47.3651,46.9388,47.3305,35480.838940235,0
+JPEM.US,D,20180803,000000,47.3574,47.7047,47.3574,47.6555,10952.104710561,0
+JPEM.US,D,20180806,000000,47.2359,47.3892,47.2051,47.3054,37004.555949938,0
+JPEM.US,D,20180807,000000,47.7819,47.9402,47.6623,47.6951,9033.4651289554,0
+JPEM.US,D,20180808,000000,47.6555,47.7626,47.5716,47.6787,18093.880354681,0
+JPEM.US,D,20180809,000000,47.6295,47.7511,47.5253,47.5253,11051.612760175,0
+JPEM.US,D,20180810,000000,46.6243,46.6561,46.4256,46.494,9066.6344788265,0
+JPEM.US,D,20180813,000000,46.0502,46.1939,45.7357,45.9132,17638.838336137,0
+JPEM.US,D,20180814,000000,45.9991,46.3416,45.9991,46.2268,13911.432644373,0
+JPEM.US,D,20180815,000000,45.0016,45.1559,44.7198,45.0691,12673.801277308,0
+JPEM.US,D,20180816,000000,45.3575,45.6585,45.2929,45.3662,131989.13547455,0
+JPEM.US,D,20180817,000000,45.0787,45.7444,45.0595,45.6412,18746.901930268,0
+JPEM.US,D,20180820,000000,45.7357,45.8293,45.6499,45.7859,15876.716624235,0
+JPEM.US,D,20180821,000000,46.1207,46.4515,46.1207,46.2287,9533.0784613888,0
+JPEM.US,D,20180822,000000,46.3068,46.6715,46.3068,46.6561,14460.800001613,0
+JPEM.US,D,20180823,000000,46.4246,46.5374,46.0329,46.0425,24737.079208551,0
+JPEM.US,D,20180824,000000,46.5461,46.8191,46.5461,46.8191,9859.5892491824,0
+JPEM.US,D,20180827,000000,47.1617,47.5176,47.1617,47.398,21220.091580032,0
+JPEM.US,D,20180828,000000,47.3574,47.4057,47.1173,47.1848,13015.860197854,0
+JPEM.US,D,20180829,000000,47.0478,47.4318,47.0478,47.4057,64814.982732482,0
+JPEM.US,D,20180830,000000,46.6725,46.6725,46.0743,46.1959,17661.642264173,0
+JPEM.US,D,20180831,000000,46.3695,46.5799,46.2287,46.5799,6135.2931839687,0
+JPEM.US,D,20180904,000000,45.7174,45.7174,45.5283,45.6662,15048.519419641,0
+JPEM.US,D,20180905,000000,45.1617,45.2649,45.0267,45.1714,12752.578483252,0
+JPEM.US,D,20180906,000000,45.1549,45.3006,45.0344,45.3006,6652.5277335211,0
+JPEM.US,D,20180907,000000,45.2311,45.4385,45.0102,45.0595,49903.286881059,0
+JPEM.US,D,20180910,000000,45.0874,45.1125,44.7633,44.826,13505.108108452,0
+JPEM.US,D,20180911,000000,44.4053,44.797,44.3503,44.797,20011.483394104,0
+JPEM.US,D,20180912,000000,44.633,45.1964,44.5577,44.9726,33022.16088104,0
+JPEM.US,D,20180913,000000,45.6074,45.8129,45.3942,45.4626,18735.49996625,0
+JPEM.US,D,20180914,000000,45.6316,45.7164,45.3171,45.5717,18414.171889374,0
+JPEM.US,D,20180917,000000,45.2157,45.4636,45.2157,45.3382,73117.68562209,0
+JPEM.US,D,20180918,000000,45.5215,45.8882,45.5215,45.7743,15474.538257048,0
+JPEM.US,D,20180919,000000,46.083,46.4005,46.083,46.3068,25162.061503774,0
+JPEM.US,D,20180920,000000,46.5886,46.6657,46.383,46.5008,470654.41691151,0
+JPEM.US,D,20180921,000000,46.5615,46.8703,46.5615,46.7747,12383.569465936,0
+JPEM.US,D,20180924,000000,46.3734,46.4381,46.2325,46.358,21968.475036498,0
+JPEM.US,D,20180925,000000,46.2789,46.5577,46.2789,46.4708,13519.619699021,0
+JPEM.US,D,20180926,000000,46.4091,46.85,46.4091,46.4873,13916.61535529,0
+JPEM.US,D,20180927,000000,46.7024,47.015,46.7024,46.9011,33692.803673746,0
+JPEM.US,D,20180928,000000,46.6185,46.9358,46.5914,46.7188,11060.941639826,0
+JPEM.US,D,20181001,000000,46.9107,46.9292,46.7805,46.7805,12270.586367937,0
+JPEM.US,D,20181002,000000,46.3637,46.6185,46.3637,46.3918,19947.217778728,0
+JPEM.US,D,20181003,000000,46.7284,46.7284,45.9258,46.1255,31759.652501571,0
+JPEM.US,D,20181004,000000,45.6161,45.6981,44.9716,45.1222,59183.449049681,0
+JPEM.US,D,20181005,000000,45.2678,45.2678,44.7845,45.0508,16951.610868495,0
+JPEM.US,D,20181008,000000,44.9514,45.371,44.9514,45.3527,33929.135291578,0
+JPEM.US,D,20181009,000000,45.0749,45.5022,45.0749,45.3286,17421.164477608,0
+JPEM.US,D,20181010,000000,45.1983,45.1983,44.1584,44.248,36895.719020673,0
+JPEM.US,D,20181011,000000,44.0503,44.4478,43.4522,43.8949,41171.455527494,0
+JPEM.US,D,20181012,000000,44.742,44.7777,44.223,44.7661,15410.272641673,0
+JPEM.US,D,20181015,000000,44.4815,44.7584,44.3927,44.577,33483.422152685,0
+JPEM.US,D,20181016,000000,44.9813,45.4819,44.9813,45.3623,181095.32141651,0
+JPEM.US,D,20181017,000000,45.0691,45.2176,44.7661,44.9909,56834.644461934,0
+JPEM.US,D,20181018,000000,44.5684,44.6204,43.8246,43.9287,28247.847583969,0
+JPEM.US,D,20181019,000000,44.5954,44.7845,44.3002,44.4295,12939.156076277,0
+JPEM.US,D,20181022,000000,44.7584,44.8336,44.5076,44.6282,94016.449125246,0
+JPEM.US,D,20181023,000000,43.7387,44.4468,43.566,44.248,29389.080527972,0
+JPEM.US,D,20181024,000000,44.1024,44.1101,43.1242,43.1242,27374.042523303,0
+JPEM.US,D,20181025,000000,43.4608,44.1516,43.4608,43.7387,21205.579989463,0
+JPEM.US,D,20181026,000000,43.1377,43.6866,43.047,43.4608,16380.476125403,0
+JPEM.US,D,20181029,000000,43.8081,43.9017,42.4661,42.7382,71700.732457285,0
+JPEM.US,D,20181030,000000,43.1154,43.6692,43.1154,43.6345,178720.60327418,0
+JPEM.US,D,20181031,000000,43.9625,44.1419,43.8477,43.8863,24529.770771857,0
+JPEM.US,D,20181101,000000,44.4642,45.1491,44.3089,45.1491,23204.033319196,0
+JPEM.US,D,20181102,000000,45.5273,45.6402,44.8963,45.1732,21722.814539015,0
+JPEM.US,D,20181105,000000,45.2948,45.4752,45.2775,45.3894,62670.37695488,0
+JPEM.US,D,20181106,000000,45.2176,45.3199,45.0209,45.2582,34773.917171107,0
+JPEM.US,D,20181107,000000,45.8225,46.0715,45.6161,46.0715,69438.997412949,0
+JPEM.US,D,20181108,000000,45.5187,45.591,44.8433,44.9514,49249.228763289,0
+JPEM.US,D,20181109,000000,44.5153,44.5424,44.1275,44.4053,63685.151752498,0
+JPEM.US,D,20181112,000000,44.2568,44.2915,43.7985,43.8246,78413.379637447,0
+JPEM.US,D,20181113,000000,44.1777,44.5684,44.1024,44.2741,33562.199358629,0
+JPEM.US,D,20181114,000000,44.5684,44.5954,44.1333,44.3957,23247.568090902,0
+JPEM.US,D,20181115,000000,44.5336,45.2678,44.5249,45.0884,47027.918864109,0
+JPEM.US,D,20181116,000000,44.8018,45.3286,44.8018,45.1887,59764.949214608,0
+JPEM.US,D,20181119,000000,45.0344,45.0691,44.7565,44.8433,50504.481347473,0
+JPEM.US,D,20181120,000000,44.248,44.3957,43.8593,44.032,65004.669952058,0
+JPEM.US,D,20181121,000000,44.6359,44.8366,44.5424,44.5424,44909.226641093,0
+JPEM.US,D,20181123,000000,44.2462,44.3774,44.2462,44.2664,19348.096396682,0
+JPEM.US,D,20181126,000000,44.5076,44.6282,44.3002,44.3812,31398.935821723,0
+JPEM.US,D,20181127,000000,44.2915,44.6813,44.2915,44.5645,28622.039312203,0
+JPEM.US,D,20181128,000000,44.8269,45.5794,44.6282,45.4588,72018.95090761,0
+JPEM.US,D,20181129,000000,45.3556,45.5697,45.2311,45.3981,36481.102147285,0
+JPEM.US,D,20181130,000000,45.1491,45.3035,45.0691,45.2504,154671.78807545,0
+JPEM.US,D,20181203,000000,46.1168,46.1168,45.7772,45.9605,84922.864549649,0
+JPEM.US,D,20181204,000000,45.9605,45.9605,45.0141,45.0787,199728.2037066,0
+JPEM.US,D,20181206,000000,44.1449,44.8655,43.948,44.7516,40684.280701262,0
+JPEM.US,D,20181207,000000,44.715,44.9138,43.9886,44.0416,195815.256964,0
+JPEM.US,D,20181210,000000,43.7387,43.8429,43.1936,43.6866,460444.47640431,0
+JPEM.US,D,20181211,000000,44.197,44.197,43.6345,43.8776,64519.568210193,0
+JPEM.US,D,20181212,000000,44.5858,44.879,44.4912,44.499,45765.41048464,0
+JPEM.US,D,20181213,000000,44.6813,44.7661,44.5249,44.6455,169578.30121596,0
+JPEM.US,D,20181214,000000,44.2056,44.4121,44.0744,44.0744,48781.748238543,0
+JPEM.US,D,20181217,000000,44.1024,44.3523,43.6692,43.8081,120876.36672554,0
+JPEM.US,D,20181218,000000,44.0146,44.2741,43.9124,43.9287,50578.075842499,0
+JPEM.US,D,20181219,000000,44.2153,44.6041,43.3489,43.566,46962.61670655,0
+JPEM.US,D,20181220,000000,44.0243,44.2317,43.6085,43.8776,77464.94353957,0
+JPEM.US,D,20181221,000000,43.8159,43.9287,43.2843,43.3923,78867.385113808,0
+JPEM.US,D,20181224,000000,43.3393,43.6017,43.0981,43.1106,20286.167072724,0
+JPEM.US,D,20181226,000000,43.1512,43.8264,42.992,43.7667,90534.703930964,0
+JPEM.US,D,20181227,000000,43.2978,43.8264,43.1242,43.8264,53742.639128638,0
+JPEM.US,D,20181228,000000,44.0532,44.4034,43.8525,44.2008,224203.03774273,0
+JPEM.US,D,20181231,000000,44.442,44.5028,43.9307,44.1313,230873.18669337,0
+JPEM.US,D,20190102,000000,43.923,44.3822,43.923,44.3822,52483.24037572,0
+JPEM.US,D,20190103,000000,43.9992,44.0272,43.6962,43.7763,18556.17816851,0
+JPEM.US,D,20190104,000000,44.3214,45.1473,44.3214,45.0411,28491.434997085,0
+JPEM.US,D,20190107,000000,44.8955,45.2003,44.8955,44.9639,27820.792204379,0
+JPEM.US,D,20190108,000000,45.0411,45.2022,44.878,45.0864,18525.081903005,0
+JPEM.US,D,20190109,000000,45.3364,45.8187,45.3364,45.6759,19562.66062866,0
+JPEM.US,D,20190110,000000,45.5456,45.973,45.537,45.9547,31215.467855249,0
+JPEM.US,D,20190111,000000,45.589,45.837,45.5882,45.7463,24714.275280515,0
+JPEM.US,D,20190114,000000,45.3894,45.7974,45.3894,45.6316,47815.690923547,0
+JPEM.US,D,20190115,000000,45.7618,45.9547,45.6074,45.6662,39356.470164235,0
+JPEM.US,D,20190116,000000,45.9547,46.3145,45.9547,46.0733,28350.465260133,0
+JPEM.US,D,20190117,000000,45.9228,46.4573,45.9228,46.3966,111073.78729646,0
+JPEM.US,D,20190118,000000,46.4216,46.5818,46.3271,46.4294,81810.128372684,0
+JPEM.US,D,20190122,000000,46.0396,46.0918,45.6074,45.8332,81694.035648135,0
+JPEM.US,D,20190123,000000,46.249,46.3,46.003,46.275,37570.507982113,0
+JPEM.US,D,20190124,000000,46.3966,46.7429,46.3522,46.631,35443.52342163,0
+JPEM.US,D,20190125,000000,46.9696,47.1617,46.8567,46.9436,67096.412078303,0
+JPEM.US,D,20190128,000000,46.387,46.5094,46.2663,46.4216,73254.509190309,0
+JPEM.US,D,20190129,000000,46.7246,46.7246,46.439,46.4573,82621.740902342,0
+JPEM.US,D,20190130,000000,46.7246,47.3362,46.5076,47.2127,43871.647915438,0
+JPEM.US,D,20190131,000000,47.4906,47.7646,47.4617,47.7163,27828.047999663,0
+JPEM.US,D,20190201,000000,47.4973,47.6295,47.4009,47.481,62267.162045509,0
+JPEM.US,D,20190204,000000,47.316,47.6633,47.316,47.4906,161056.88792564,0
+JPEM.US,D,20190205,000000,47.5928,48.1052,47.5928,47.9672,29873.145727653,0
+JPEM.US,D,20190206,000000,47.8012,47.8108,47.3613,47.4376,51764.916642574,0
+JPEM.US,D,20190207,000000,47.1954,47.3691,46.8133,47.1269,49311.421294297,0
+JPEM.US,D,20190208,000000,46.9349,47.0546,46.631,46.9967,91390.887774512,0
+JPEM.US,D,20190211,000000,46.8229,46.8229,46.4979,46.5268,33371.47559687,0
+JPEM.US,D,20190212,000000,46.9619,47.1076,46.8731,46.9436,63254.986746358,0
+JPEM.US,D,20190213,000000,47.0304,47.1076,46.5779,46.631,34012.058666255,0
+JPEM.US,D,20190214,000000,46.4216,46.9551,46.4216,46.7612,25204.559733297,0
+JPEM.US,D,20190215,000000,46.8567,46.8597,46.6571,46.6918,288583.70930034,0
+JPEM.US,D,20190219,000000,46.5076,47.0468,46.5076,46.9349,20326.592217879,0
+JPEM.US,D,20190220,000000,47.0892,47.3989,47.0892,47.1076,12128.580088802,0
+JPEM.US,D,20190221,000000,47.1617,47.1674,46.9734,47.1674,30268.068299556,0
+JPEM.US,D,20190222,000000,47.4549,47.6382,47.4288,47.5417,24474.834036133,0
+JPEM.US,D,20190225,000000,47.9054,48.0154,47.7867,47.8794,31572.038366363,0
+JPEM.US,D,20190226,000000,47.6209,47.8871,47.5928,47.807,13753.878232485,0
+JPEM.US,D,20190227,000000,47.4376,47.5417,47.2648,47.343,41871.121501337,0
+JPEM.US,D,20190228,000000,47.1259,47.1259,46.8036,46.8036,10757.234780069,0
+JPEM.US,D,20190301,000000,46.9967,47.0468,46.7728,46.8645,45491.763348204,0
+JPEM.US,D,20190304,000000,46.9523,46.9523,46.4612,46.8036,14186.116322993,0
+JPEM.US,D,20190305,000000,46.8471,47.1674,46.8413,47.0622,52202.337443999,0
+JPEM.US,D,20190306,000000,46.9879,47.1124,46.768,46.768,15146.990927071,0
+JPEM.US,D,20190307,000000,46.6059,46.6059,46.1187,46.2055,15245.462434501,0
+JPEM.US,D,20190308,000000,45.7974,45.9837,45.7974,45.9779,39741.027314303,0
+JPEM.US,D,20190311,000000,46.2586,46.7342,46.2586,46.7015,34317.838610379,0
+JPEM.US,D,20190312,000000,46.7526,46.9619,46.7159,46.7526,36573.354401614,0
+JPEM.US,D,20190313,000000,46.795,47.0304,46.795,46.9783,56666.724628212,0
+JPEM.US,D,20190314,000000,46.8036,46.8462,46.6995,46.7612,13214.87629708,0
+JPEM.US,D,20190315,000000,47.1163,47.4288,47.1163,47.263,59812.630155048,0
+JPEM.US,D,20190318,000000,47.5928,47.9758,47.5928,47.9758,37813.058853046,0
+JPEM.US,D,20190319,000000,48.0704,48.1138,47.9238,47.9238,26338.536882015,0
+JPEM.US,D,20190320,000000,47.7501,48.3849,47.6787,48.0636,16228.104424432,0
+JPEM.US,D,20190321,000000,47.7925,48.0154,47.6517,47.9758,18248.325140018,0
+JPEM.US,D,20190322,000000,47.2889,47.2889,46.6455,46.6541,34536.549011092,0
+JPEM.US,D,20190325,000000,46.6541,46.9629,46.6541,46.8963,242505.26307629,0
+JPEM.US,D,20190326,000000,47.124,47.1925,46.9677,47.1317,14616.281329134,0
+JPEM.US,D,20190327,000000,46.6966,46.766,46.4264,46.4439,14445.251868861,0
+JPEM.US,D,20190328,000000,46.5654,46.9233,46.5654,46.8838,7747.1162792671,0
+JPEM.US,D,20190329,000000,47.2282,47.315,47.1249,47.1935,18667.088182141,0
+JPEM.US,D,20190401,000000,47.6555,47.8379,47.559,47.8283,80633.652994443,0
+JPEM.US,D,20190402,000000,47.7656,47.7656,47.5234,47.6623,12004.195026785,0
+JPEM.US,D,20190403,000000,47.889,48.1418,47.81,47.889,262872.28043932,0
+JPEM.US,D,20190404,000000,47.8205,48.2363,47.8012,48.1321,20673.833849342,0
+JPEM.US,D,20190405,000000,48.2363,48.5055,48.2363,48.4206,14766.579945737,0
+JPEM.US,D,20190408,000000,48.2547,48.4969,48.1929,48.4032,38229.748810801,0
+JPEM.US,D,20190409,000000,48.4119,48.4119,48.2846,48.3666,119117.3546402,0
+JPEM.US,D,20190410,000000,48.5518,48.629,48.464,48.4891,37098.881288634,0
+JPEM.US,D,20190411,000000,48.2286,48.272,47.9054,48.0116,38349.987704084,0
+JPEM.US,D,20190412,000000,48.1669,48.4032,48.1022,48.1148,25933.248888277,0
+JPEM.US,D,20190415,000000,48.2363,48.2363,48.0116,48.1929,74154.227805562,0
+JPEM.US,D,20190416,000000,48.2363,48.3849,48.1929,48.3618,53664.898464878,0
+JPEM.US,D,20190417,000000,48.6975,48.6975,48.4023,48.4447,37318.62823153,0
+JPEM.US,D,20190418,000000,48.4032,48.6908,48.3763,48.5672,123876.11980451,0
+JPEM.US,D,20190422,000000,48.2634,48.4718,48.2334,48.4119,20543.229534225,0
+JPEM.US,D,20190423,000000,48.2807,48.5421,48.246,48.3946,44419.978730494,0
+JPEM.US,D,20190424,000000,48.2122,48.2122,47.862,47.9151,27188.501472461,0
+JPEM.US,D,20190425,000000,47.7067,48.0752,47.672,47.9903,119242.77624439,0
+JPEM.US,D,20190426,000000,48.1148,48.2634,48.0694,48.1321,145659.05379017,0
+JPEM.US,D,20190429,000000,48.274,48.2971,48.0666,48.1321,124590.29736893,0
+JPEM.US,D,20190430,000000,48.1842,48.3164,47.9758,48.2363,26244.211543319,0
+JPEM.US,D,20190501,000000,48.3241,48.4718,47.7752,47.8552,34159.247656308,0
+JPEM.US,D,20190502,000000,47.9238,47.9421,47.672,47.8283,23733.70637495,0
+JPEM.US,D,20190503,000000,48.246,48.4718,48.219,48.2807,29038.729269958,0
+JPEM.US,D,20190506,000000,47.261,47.7289,47.2359,47.6382,22019.265603488,0
+JPEM.US,D,20190507,000000,47.1935,47.2706,46.6725,46.8287,140506.40259613,0
+JPEM.US,D,20190508,000000,46.9668,47.1124,46.7497,46.7497,42518.960366007,0
+JPEM.US,D,20190509,000000,46.1487,46.4439,45.8014,46.1245,223315.75763368,0
+JPEM.US,D,20190510,000000,46.2789,46.6107,45.9055,46.5924,22067.983086111,0
+JPEM.US,D,20190513,000000,45.2437,45.4184,44.9813,45.0961,20316.226796044,0
+JPEM.US,D,20190514,000000,45.6354,45.8351,45.593,45.6199,18510.570312437,0
+JPEM.US,D,20190515,000000,45.235,45.809,45.235,45.6354,23523.288311706,0
+JPEM.US,D,20190516,000000,45.5572,45.8283,45.4443,45.5042,75643.738923211,0
+JPEM.US,D,20190517,000000,44.8704,45.2012,44.7922,44.7922,53668.008091428,0
+JPEM.US,D,20190520,000000,44.9514,45.1646,44.9128,45.1038,11730.547890349,0
+JPEM.US,D,20190521,000000,45.3392,45.6943,45.3141,45.5842,35862.286463752,0
+JPEM.US,D,20190522,000000,45.5312,45.6605,45.4877,45.5842,43311.915136363,0
+JPEM.US,D,20190523,000000,45.0267,45.1656,44.934,45.1038,18399.660298805,0
+JPEM.US,D,20190524,000000,45.427,45.4395,45.2524,45.2697,12986.837016716,0
+JPEM.US,D,20190528,000000,45.6199,45.7309,45.453,45.4781,11305.565595125,0
+JPEM.US,D,20190529,000000,45.5312,45.8611,45.5312,45.8611,8225.998768031,0
+JPEM.US,D,20190530,000000,45.9499,46.275,45.9499,46.1312,12542.160420007,0
+JPEM.US,D,20190531,000000,46.002,46.5654,46.002,46.4883,156560.36793374,0
+JPEM.US,D,20190603,000000,46.8462,47.1076,46.8442,46.9233,102250.74023074,0
+JPEM.US,D,20190604,000000,46.7594,47.096,46.7497,47.096,26492.981667352,0
+JPEM.US,D,20190605,000000,47.0285,47.0285,46.6619,46.7033,20640.664499471,0
+JPEM.US,D,20190606,000000,46.6792,46.9523,46.6792,46.8365,15140.77167397,0
+JPEM.US,D,20190607,000000,47.0198,47.4704,47.0198,47.1655,21430.509643276,0
+JPEM.US,D,20190610,000000,47.2976,47.5148,47.2976,47.3767,14790.420415957,0
+JPEM.US,D,20190611,000000,47.724,47.8543,47.724,47.8321,11279.652040539,0
+JPEM.US,D,20190612,000000,47.6016,47.6016,47.341,47.3594,34728.309315034,0
+JPEM.US,D,20190613,000000,47.4366,47.5861,47.3323,47.48,13749.732063751,0
+JPEM.US,D,20190614,000000,47.1317,47.2069,46.9503,46.959,25216.998239498,0
+JPEM.US,D,20190617,000000,47.1674,47.2021,47.0449,47.0449,13929.053861492,0
+JPEM.US,D,20190618,000000,47.48,47.9942,47.48,47.9238,19626.926244036,0
+JPEM.US,D,20190619,000000,48.0116,48.4283,48.0116,48.3522,15335.641604463,0
+JPEM.US,D,20190620,000000,49.151,49.1644,48.847,48.9599,52271.785770292,0
+JPEM.US,D,20190621,000000,48.7602,48.9502,48.7236,48.8702,190768.33307267,0
+JPEM.US,D,20190624,000000,48.7515,48.8982,48.7515,48.8017,25956.052816314,0
+JPEM.US,D,20190625,000000,48.7139,48.7236,48.3473,48.355,24919.510632842,0
+JPEM.US,D,20190626,000000,48.6898,48.8114,48.629,48.6705,26741.751791385,0
+JPEM.US,D,20190627,000000,48.8017,48.9869,48.7612,48.9426,20357.688483383,0
+JPEM.US,D,20190628,000000,48.9695,49.0236,48.8297,48.8644,27564.766285062,0
+JPEM.US,D,20190701,000000,49.6805,49.6805,49.2715,49.3767,50430.886852446,0
+JPEM.US,D,20190702,000000,49.3391,49.3863,49.1982,49.3033,21376.609449736,0
+JPEM.US,D,20190703,000000,49.1625,49.3815,49.1625,49.3506,6547.8369729904,0
+JPEM.US,D,20190705,000000,49.1181,49.2589,48.9734,49.2069,50513.810227124,0
+JPEM.US,D,20190708,000000,49.0998,49.2676,49.0998,49.2589,14432.813362659,0
+JPEM.US,D,20190709,000000,48.8992,49.1094,48.8992,49.0399,18433.86619086,0
+JPEM.US,D,20190710,000000,49.4615,49.6632,49.4442,49.4442,118889.31535983,0
+JPEM.US,D,20190711,000000,49.5754,49.5754,49.1625,49.3622,142632.35061443,0
+JPEM.US,D,20190712,000000,49.3391,49.3719,49.2513,49.2676,37689.710333213,0
+JPEM.US,D,20190715,000000,49.5137,49.5542,49.3198,49.366,62872.502680657,0
+JPEM.US,D,20190716,000000,49.4703,49.5927,49.286,49.3998,46739.760137104,0
+JPEM.US,D,20190717,000000,49.4191,49.5397,49.3198,49.3487,56613.860976855,0
+JPEM.US,D,20190718,000000,49.6902,49.6902,49.286,49.6902,30616.346473202,0
+JPEM.US,D,20190719,000000,49.6102,49.6902,49.3198,49.3198,47883.066165473,0
+JPEM.US,D,20190722,000000,49.286,49.4278,49.1886,49.1886,28962.025148381,0
+JPEM.US,D,20190723,000000,49.2513,49.2764,49.0757,49.1886,29750.833750003,0
+JPEM.US,D,20190724,000000,49.1277,49.3391,49.0757,49.2165,134714.20487489,0
+JPEM.US,D,20190725,000000,49.1094,49.1094,48.6705,48.8373,39054.836388845,0
+JPEM.US,D,20190726,000000,48.9068,49.0236,48.7419,48.8017,29175.552838177,0
+JPEM.US,D,20190729,000000,48.767,48.9695,48.6801,48.9695,30818.472198979,0
+JPEM.US,D,20190730,000000,48.6,48.7602,48.52,48.5393,36954.801925131,0
+JPEM.US,D,20190731,000000,48.6444,48.7843,47.7916,48.0569,26325.06183363,0
+JPEM.US,D,20190801,000000,48.1167,48.436,47.2919,47.396,38656.804190392,0
+JPEM.US,D,20190802,000000,47.396,47.5022,46.9493,46.9754,25639.907450355,0
+JPEM.US,D,20190805,000000,46.0869,46.219,45.4588,45.6286,124799.67888999,0
+JPEM.US,D,20190806,000000,46.3956,46.4216,46.002,46.166,47452.901159332,0
+JPEM.US,D,20190807,000000,45.8505,46.3512,45.6991,46.3512,81702.327985603,0
+JPEM.US,D,20190808,000000,46.6589,47.0381,46.6589,47.0381,29380.788190504,0
+JPEM.US,D,20190809,000000,46.7101,46.8085,46.3599,46.5452,25317.542831295,0
+JPEM.US,D,20190812,000000,45.9479,46.1004,45.8852,45.921,30903.468658024,0
+JPEM.US,D,20190813,000000,45.6576,46.6088,45.6316,46.3512,44445.892285081,0
+JPEM.US,D,20190814,000000,45.4646,45.6653,45.0257,45.0257,86120.070771559,0
+JPEM.US,D,20190815,000000,45.3498,45.4733,45.0295,45.1212,76148.534966561,0
+JPEM.US,D,20190816,000000,45.5167,45.7907,45.5167,45.6489,28200.16664353,0
+JPEM.US,D,20190819,000000,46.0599,46.0599,45.5524,45.5689,47375.160495572,0
+JPEM.US,D,20190820,000000,45.7184,45.9654,45.6576,45.8081,55405.252790927,0
+JPEM.US,D,20190821,000000,46.1245,46.1939,45.9557,46.0522,29665.837290959,0
+JPEM.US,D,20190822,000000,45.8852,46.0599,45.6065,45.7184,20112.0279859,0
+JPEM.US,D,20190823,000000,45.6576,45.8766,45.0585,45.2003,10733.394309849,0
+JPEM.US,D,20190826,000000,45.3942,45.4733,45.0951,45.1588,19252.734515802,0
+JPEM.US,D,20190827,000000,45.3575,45.5351,45.1491,45.1907,17046.972749375,0
+JPEM.US,D,20190828,000000,45.1038,45.3605,45.1038,45.29,54792.656360495,0
+JPEM.US,D,20190829,000000,45.6316,45.9479,45.5882,45.8408,21776.714732556,0
+JPEM.US,D,20190830,000000,46.2104,46.2287,45.8949,46.0956,116727.08836511,0
+JPEM.US,D,20190903,000000,45.8081,45.9913,45.8081,45.9913,12214.61309003,0
+JPEM.US,D,20190904,000000,46.4294,46.5886,46.386,46.4988,119450.08468108,0
+JPEM.US,D,20190905,000000,46.9851,47.1858,46.9407,46.9937,25203.523191113,0
+JPEM.US,D,20190906,000000,47.2127,47.2957,47.097,47.1674,35761.741871955,0
+JPEM.US,D,20190909,000000,47.2388,47.3671,47.0112,47.042,93317.819693586,0
+JPEM.US,D,20190910,000000,47.0112,47.2735,47.0102,47.1423,42939.796492497,0
+JPEM.US,D,20190911,000000,47.2475,47.4308,47.2475,47.4231,54607.115309654,0
+JPEM.US,D,20190912,000000,47.6353,47.9604,47.6218,47.6353,57467.971736035,0
+JPEM.US,D,20190913,000000,47.9238,47.9807,47.7714,47.7742,22085.60430323,0
+JPEM.US,D,20190916,000000,47.6353,47.8543,47.5986,47.6536,21505.140680486,0
+JPEM.US,D,20190917,000000,47.3275,47.7047,47.2735,47.6603,17372.446994985,0
+JPEM.US,D,20190918,000000,47.5813,47.6768,47.2919,47.4414,18511.60685462,0
+JPEM.US,D,20190919,000000,47.4047,47.4955,47.1249,47.1249,34440.150588029,0
+JPEM.US,D,20190920,000000,47.3092,47.4318,47.0053,47.1617,140465.97745098,0
+JPEM.US,D,20190923,000000,47.0015,47.2388,47.0015,47.1249,35893.382729256,0
+JPEM.US,D,20190924,000000,47.2224,47.2224,46.8046,46.8046,25514.485846155,0
+JPEM.US,D,20190925,000000,46.5567,46.9919,46.5518,46.9195,20200.134071496,0
+JPEM.US,D,20190926,000000,46.9919,47.0092,46.7863,46.8143,47787.704284594,0
+JPEM.US,D,20190927,000000,46.8741,46.9851,46.4053,46.5201,18756.23080992,0
+JPEM.US,D,20190930,000000,46.7043,46.848,46.6358,46.6358,27319.105787579,0
+JPEM.US,D,20191001,000000,46.5297,46.547,46.2972,46.2972,18136.378584203,0
+JPEM.US,D,20191002,000000,46.1631,46.2624,45.8274,45.9692,18109.428487433,0
+JPEM.US,D,20191003,000000,46.0926,46.4747,46.0223,46.3667,15080.652227329,0
+JPEM.US,D,20191004,000000,46.4487,46.8076,46.4487,46.7516,15520.146113121,0
+JPEM.US,D,20191007,000000,46.5384,46.6098,46.2972,46.3377,14325.012975578,0
+JPEM.US,D,20191008,000000,46.1294,46.3348,46.0396,46.0396,15078.579142962,0
+JPEM.US,D,20191009,000000,46.3667,46.5104,46.2895,46.3725,200218.48815938,0
+JPEM.US,D,20191010,000000,46.5567,47.0178,46.5384,46.7863,140257.63247209,0
+JPEM.US,D,20191011,000000,47.4356,47.809,47.4356,47.4704,26138.484240605,0
+JPEM.US,D,20191014,000000,47.4182,47.4626,47.3121,47.3121,20006.300683186,0
+JPEM.US,D,20191015,000000,47.3565,47.641,47.3565,47.4356,19438.275566644,0
+JPEM.US,D,20191016,000000,47.3912,47.6796,47.3912,47.6796,15688.065946843,0
+JPEM.US,D,20191017,000000,47.889,47.9517,47.7376,47.7376,21626.416115953,0
+JPEM.US,D,20191018,000000,47.7993,47.9266,47.7463,47.7463,18346.796647448,0
+JPEM.US,D,20191021,000000,47.8794,48.0135,47.8003,48.0058,11002.895277552,0
+JPEM.US,D,20191022,000000,48.1293,48.4486,48.1293,48.2807,13793.266835457,0
+JPEM.US,D,20191023,000000,48.1012,48.4408,48.1012,48.3685,15372.957123068,0
+JPEM.US,D,20191024,000000,48.5286,48.6541,48.3964,48.4061,29463.711565182,0
+JPEM.US,D,20191025,000000,48.353,48.6541,48.353,48.5904,11395.744765087,0
+JPEM.US,D,20191028,000000,48.7245,48.9068,48.7245,48.8036,36838.709200583,0
+JPEM.US,D,20191029,000000,48.6454,48.7612,48.5807,48.5807,23724.377495299,0
+JPEM.US,D,20191030,000000,48.5479,48.8847,48.4486,48.8847,28399.182742756,0
+JPEM.US,D,20191031,000000,48.7525,48.7525,48.2624,48.3964,29092.629463499,0
+JPEM.US,D,20191101,000000,48.8663,49.067,48.8663,48.9522,15034.007829073,0
+JPEM.US,D,20191104,000000,49.4104,49.4973,49.2049,49.2049,25788.132982591,0
+JPEM.US,D,20191105,000000,49.4104,49.5609,49.285,49.311,59333.747666284,0
+JPEM.US,D,20191106,000000,49.2406,49.4374,49.1528,49.2513,59622.942935473,0
+JPEM.US,D,20191107,000000,49.5156,49.7308,49.4808,49.5609,51606.325688503,0
+JPEM.US,D,20191108,000000,49.0979,49.1866,48.9474,48.9657,15068.213721127,0
+JPEM.US,D,20191111,000000,48.5103,48.8499,48.5103,48.7342,15568.863595744,0
+JPEM.US,D,20191112,000000,48.4852,48.4852,48.2354,48.2624,32841.802541116,0
+JPEM.US,D,20191113,000000,47.9064,48.1408,47.9064,48.0598,25049.078405776,0
+JPEM.US,D,20191114,000000,47.9517,48.1148,47.9189,48.0232,18825.679136212,0
+JPEM.US,D,20191115,000000,48.3068,48.4505,48.3068,48.3608,9311.2584341258,0
+JPEM.US,D,20191118,000000,48.2807,48.3753,48.1639,48.2161,11984.500725299,0
+JPEM.US,D,20191119,000000,48.5026,48.6637,48.2846,48.3868,32314.202569729,0
+JPEM.US,D,20191120,000000,48.3608,48.5576,48.1688,48.2971,21774.641648189,0
+JPEM.US,D,20191121,000000,48.2624,48.3868,48.2103,48.3781,23123.183028886,0
+JPEM.US,D,20191122,000000,48.4408,48.5026,48.2836,48.353,14894.074634304,0
+JPEM.US,D,20191125,000000,48.4583,48.6715,48.4583,48.629,18090.770728131,0
+JPEM.US,D,20191126,000000,48.2537,48.3964,48.0675,48.3964,29983.019199101,0
+JPEM.US,D,20191127,000000,48.2007,48.3781,48.1012,48.3203,31304.610483027,0
+JPEM.US,D,20191129,000000,47.9064,47.9614,47.7907,47.8283,9843.0045742468,0
+JPEM.US,D,20191202,000000,47.9421,47.9614,47.8186,47.8456,33870.05238712,0
+JPEM.US,D,20191203,000000,47.6661,47.7732,47.4529,47.6613,38631.927177988,0
+JPEM.US,D,20191204,000000,48.1012,48.19,48.0318,48.0318,38140.606183023,0
+JPEM.US,D,20191205,000000,48.1563,48.3251,48.1293,48.2354,13189.999284677,0
+JPEM.US,D,20191206,000000,48.3868,48.5798,48.356,48.5026,16884.23562657,0
+JPEM.US,D,20191209,000000,48.4852,48.5972,48.3608,48.4322,13314.384346693,0
+JPEM.US,D,20191210,000000,48.3868,48.4939,48.3763,48.4486,23001.907593419,0
+JPEM.US,D,20191211,000000,48.6811,49.0805,48.6811,48.875,25278.154228323,0
+JPEM.US,D,20191212,000000,48.9734,49.5668,48.9734,49.4722,37091.62549335,0
+JPEM.US,D,20191213,000000,49.5252,49.7115,49.5069,49.5523,31247.600662936,0
+JPEM.US,D,20191216,000000,49.9777,50.1301,49.9767,50.023,28455.156020664,0
+JPEM.US,D,20191217,000000,50.1572,50.2189,50.0318,50.0453,148058.6489449,0
+JPEM.US,D,20191218,000000,50.3791,50.5296,50.3636,50.4524,24267.525599438,0
+JPEM.US,D,20191219,000000,50.353,50.707,50.353,50.6906,194577.62559693,0
+JPEM.US,D,20191220,000000,50.655,50.7707,50.5479,50.5826,73007.812150642,0
+JPEM.US,D,20191223,000000,50.1494,50.2884,50.0597,50.2189,99524.634288214,0
+JPEM.US,D,20191224,000000,50.2884,50.3067,50.1572,50.1755,18003.701184719,0
+JPEM.US,D,20191226,000000,50.3694,50.6357,50.3694,50.573,22316.753210145,0
+JPEM.US,D,20191227,000000,50.7872,50.8065,50.573,50.6183,17591.157395697,0
+JPEM.US,D,20191230,000000,50.8701,51.01,50.0153,50.5218,99003.253569928,0
+JPEM.US,D,20191231,000000,50.5392,50.6906,50.5392,50.681,17942.545195894,0
+JPEM.US,D,20200102,000000,51.064,51.4711,51.0553,51.3843,29171.406669443,0
+JPEM.US,D,20200103,000000,50.7707,51.0013,50.6723,50.6723,93418.364285383,0
+JPEM.US,D,20200106,000000,50.3616,50.6974,50.3616,50.5565,36149.408648574,0
+JPEM.US,D,20200107,000000,50.5121,50.6106,50.4504,50.4862,33209.775016248,0
+JPEM.US,D,20200108,000000,50.5296,50.9472,50.4938,50.6357,74493.177099557,0
+JPEM.US,D,20200109,000000,50.9916,51.0466,50.8122,50.8768,97886.897638329,0
+JPEM.US,D,20200110,000000,51.1345,51.2416,50.9482,50.9569,20757.793766203,0
+JPEM.US,D,20200113,000000,51.1074,51.5271,51.1074,51.4991,23690.171603245,0
+JPEM.US,D,20200114,000000,51.3206,51.4615,51.2792,51.3929,20906.01929844,0
+JPEM.US,D,20200115,000000,51.2319,51.3119,51.039,51.0814,104192.18374038,0
+JPEM.US,D,20200116,000000,51.2763,51.366,51.1528,51.2685,25456.43948388,0
+JPEM.US,D,20200117,000000,51.5175,51.7808,51.4924,51.7808,29317.559117312,0
+JPEM.US,D,20200121,000000,51.091,51.1972,50.8286,50.8701,50147.910836359,0
+JPEM.US,D,20200122,000000,51.1972,51.2956,51.0727,51.1614,21664.768176741,0
+JPEM.US,D,20200123,000000,50.5643,50.8933,50.3154,50.8933,19579.245303596,0
+JPEM.US,D,20200124,000000,50.8768,50.982,50.325,50.4775,38592.538575017,0
+JPEM.US,D,20200127,000000,48.7612,49.1962,48.7612,49.0284,30653.661991807,0
+JPEM.US,D,20200128,000000,49.1432,49.3853,49.0197,49.369,29948.813307046,0
+JPEM.US,D,20200129,000000,49.5686,49.5869,49.2571,49.3198,107649.05192226,0
+JPEM.US,D,20200130,000000,48.4149,48.7746,48.1881,48.6908,50470.275455418,0
+JPEM.US,D,20200131,000000,48.0318,48.0791,47.5331,47.7376,36033.315924025,0
+JPEM.US,D,20200203,000000,47.8543,48.2007,47.8543,48.0135,33119.595846286,0
+JPEM.US,D,20200204,000000,48.9734,49.1249,48.8711,48.8847,54932.589555264,0
+JPEM.US,D,20200205,000000,49.5783,49.7481,49.1615,49.1866,55080.8150875,0
+JPEM.US,D,20200206,000000,49.4722,49.5156,48.9657,49.0544,15229.914301749,0
+JPEM.US,D,20200207,000000,48.574,48.6715,48.3251,48.4408,35225.849563101,0
+JPEM.US,D,20200210,000000,48.353,48.5654,48.353,48.5654,23290.066320425,0
+JPEM.US,D,20200211,000000,48.9107,49.2185,48.9107,49.0815,24837.623800348,0
+JPEM.US,D,20200212,000000,49.3198,49.5918,49.311,49.5686,66888.067099426,0
+JPEM.US,D,20200213,000000,49.2049,49.2965,49.1152,49.1432,22029.631025323,0
+JPEM.US,D,20200214,000000,49.3014,49.3911,48.982,49.1152,20860.411442367,0
+JPEM.US,D,20200218,000000,48.9107,49.0891,48.8799,48.982,18694.038278911,0
+JPEM.US,D,20200219,000000,49.258,49.3198,49.1345,49.2754,51059.03141563,0
+JPEM.US,D,20200220,000000,48.9107,49.0101,48.4408,48.6088,28826.238122347,0
+JPEM.US,D,20200221,000000,48.4852,48.6618,48.3251,48.4583,26708.582441514,0
+JPEM.US,D,20200224,000000,46.7419,46.9648,46.6195,46.6195,90803.168356484,0
+JPEM.US,D,20200225,000000,47.1153,47.177,46.0483,46.2094,24249.904382319,0
+JPEM.US,D,20200226,000000,46.467,46.8008,46.14,46.2172,40873.967920838,0
+JPEM.US,D,20200227,000000,45.5679,45.9171,45.1057,45.1501,97419.417113583,0
+JPEM.US,D,20200228,000000,43.9201,44.661,43.4357,44.5559,114307.79890889,0
+JPEM.US,D,20200302,000000,44.4304,45.3903,44.3947,45.3286,56859.521474337,0
+JPEM.US,D,20200303,000000,45.4887,46.1409,45.0517,45.2138,29197.320224029,0
+JPEM.US,D,20200304,000000,45.8351,45.9431,45.4964,45.7723,30118.806225136,0
+JPEM.US,D,20200305,000000,45.3189,45.4714,44.4748,44.633,18695.074821095,0
+JPEM.US,D,20200306,000000,43.7908,43.9066,43.3461,43.7464,39150.198269724,0
+JPEM.US,D,20200309,000000,40.394,40.775,39.6935,39.8064,35488.094735519,0
+JPEM.US,D,20200310,000000,41.488,41.9858,40.8647,41.9578,42678.587862262,0
+JPEM.US,D,20200311,000000,41.0258,41.1937,39.6298,40.1527,69934.464576649,0
+JPEM.US,D,20200312,000000,36.6758,36.6758,34.8283,35.7786,346410.32463186,0
+JPEM.US,D,20200313,000000,38.9091,39.0723,36.5697,38.2773,104122.73541409,0
+JPEM.US,D,20200316,000000,33.9465,35.2933,32.8669,33.7535,152816.37756704,0
+JPEM.US,D,20200317,000000,34.508,35.7525,33.9031,35.7525,116929.21409088,0
+JPEM.US,D,20200318,000000,32.6586,33.7526,31.4575,32.2765,165250.73759996,0
+JPEM.US,D,20200319,000000,32.3383,33.2258,31.9109,32.9007,178337.0826663,0
+JPEM.US,D,20200320,000000,34.2504,34.454,32.7387,32.9171,94738.919027125,0
+JPEM.US,D,20200323,000000,32.7213,32.9123,31.8858,32.1772,61387.137731742,0
+JPEM.US,D,20200324,000000,34.0739,34.4221,33.6523,34.1173,173313.99924519,0
+JPEM.US,D,20200325,000000,34.8775,35.9628,34.4945,35.548,108795.46757718,0
+JPEM.US,D,20200326,000000,35.9503,36.8378,35.9503,36.7452,287130.47715912,0
+JPEM.US,D,20200327,000000,35.0125,35.5837,34.8698,34.8968,181688.22354546,0
+JPEM.US,D,20200330,000000,35.056,35.3898,34.8244,35.2711,85858.862141324,0
+JPEM.US,D,20200331,000000,35.5384,36.0603,35.3512,35.4862,106539.95178595,0
+JPEM.US,D,20200401,000000,34.564,34.865,34.0787,34.2881,144528.186268,0
+JPEM.US,D,20200402,000000,34.5997,35.5933,34.5997,35.2277,84378.679903326,0
+JPEM.US,D,20200403,000000,35.3415,35.466,34.6277,34.9576,52453.180652399,0
+JPEM.US,D,20200406,000000,36.1558,36.6777,36.1558,36.4056,36925.778743994,0
+JPEM.US,D,20200407,000000,38.0322,38.0322,36.7279,36.8803,49306.23858338,0
+JPEM.US,D,20200408,000000,37.0579,37.5325,36.9083,37.3685,39207.208089815,0
+JPEM.US,D,20200409,000000,37.8904,38.257,37.4418,37.4418,78478.681795006,0
+JPEM.US,D,20200413,000000,37.4254,37.6676,37.1312,37.5489,26942.840974979,0
+JPEM.US,D,20200414,000000,38.2011,38.4065,37.9425,38.1017,40317.344768313,0
+JPEM.US,D,20200415,000000,37.2546,37.3193,37.0057,37.2016,51984.66358547,0
+JPEM.US,D,20200416,000000,37.3617,37.3617,36.8427,37.0173,32580.593910881,0
+JPEM.US,D,20200417,000000,37.791,37.793,37.3975,37.7196,33208.738474065,0
+JPEM.US,D,20200420,000000,37.3617,37.5556,37.1031,37.1562,19597.903062899,0
+JPEM.US,D,20200421,000000,36.4056,36.5851,36.1722,36.2359,47850.933357785,0
+JPEM.US,D,20200422,000000,37.2922,37.2922,36.9864,37.1119,156677.49720047,0
+JPEM.US,D,20200423,000000,37.4698,37.6927,37.0675,37.1215,30420.440000526,0
+JPEM.US,D,20200424,000000,37.0386,37.0386,36.5292,36.7713,57245.115166589,0
+JPEM.US,D,20200427,000000,37.246,37.6222,37.1833,37.6222,181401.10136064,0
+JPEM.US,D,20200428,000000,38.1663,38.1663,37.7631,37.8364,47454.974243699,0
+JPEM.US,D,20200429,000000,38.587,39.1591,38.5677,39.1147,53686.665850731,0
+JPEM.US,D,20200430,000000,38.8735,38.9073,38.0322,38.2107,39657.067397442,0
+JPEM.US,D,20200501,000000,37.4158,37.4418,36.943,37.0945,52631.465907957,0
+JPEM.US,D,20200504,000000,37.165,37.6762,37.1562,37.6309,56775.561557476,0
+JPEM.US,D,20200505,000000,37.9425,38.1577,37.8286,37.8904,66414.367321579,0
+JPEM.US,D,20200506,000000,37.845,37.845,37.4331,37.5006,38085.669447299,0
+JPEM.US,D,20200507,000000,37.7631,37.8808,37.5402,37.7554,56548.558819296,0
+JPEM.US,D,20200508,000000,38.0959,38.4278,37.9618,38.2291,95178.412912917,0
+JPEM.US,D,20200511,000000,38.0245,38.2474,37.8904,37.8904,71834.446398952,0
+JPEM.US,D,20200512,000000,38.2927,38.5956,37.9261,37.9261,44008.471483656,0
+JPEM.US,D,20200513,000000,38.1663,38.1663,37.4264,37.5489,34687.884169879,0
+JPEM.US,D,20200514,000000,36.9343,37.9078,36.9343,37.8364,40324.600563598,0
+JPEM.US,D,20200515,000000,37.3791,37.5633,37.1698,37.5238,312973.54687743,0
+JPEM.US,D,20200518,000000,38.3458,39.0683,38.3458,38.9979,39023.740123341,0
+JPEM.US,D,20200519,000000,38.8639,38.9362,38.5165,38.5165,60592.109877019,0
+JPEM.US,D,20200520,000000,39.1503,39.3153,39.0346,39.1919,30265.995215189,0
+JPEM.US,D,20200521,000000,39.1591,39.3298,38.8822,38.9979,326507.67816701,0
+JPEM.US,D,20200522,000000,38.5773,38.587,38.2927,38.587,86244.455833575,0
+JPEM.US,D,20200526,000000,39.678,39.8112,39.2845,39.3645,31395.826195173,0
+JPEM.US,D,20200527,000000,39.5864,39.7658,39.213,39.7658,25847.215887049,0
+JPEM.US,D,20200528,000000,39.8836,40.0273,39.5257,39.5353,23669.440759575,0
+JPEM.US,D,20200529,000000,39.6491,40.0437,39.435,39.9897,24754.70042567,0
+JPEM.US,D,20200601,000000,40.2579,40.8608,40.2579,40.803,25142.367202288,0
+JPEM.US,D,20200602,000000,41.2159,41.6973,41.1783,41.6442,28531.860142241,0
+JPEM.US,D,20200603,000000,42.2868,42.662,42.2868,42.6051,30429.768880177,0
+JPEM.US,D,20200604,000000,42.0552,42.2328,41.7977,41.98,113798.8566968,0
+JPEM.US,D,20200605,000000,43.1194,43.3422,42.9408,43.128,27497.391043136,0
+JPEM.US,D,20200608,000000,43.0643,43.7261,43.0324,43.6287,23133.54845072,0
+JPEM.US,D,20200609,000000,42.993,43.3017,42.8511,43.2978,54500.351464756,0
+JPEM.US,D,20200610,000000,43.2698,43.3499,42.8232,43.0643,59234.239616671,0
+JPEM.US,D,20200611,000000,41.7069,41.842,40.6699,40.6959,44999.405811055,0
+JPEM.US,D,20200612,000000,41.8227,41.8411,41.2545,41.8411,21382.828702837,0
+JPEM.US,D,20200615,000000,40.938,41.7784,40.938,41.4928,21363.134401351,0
+JPEM.US,D,20200616,000000,42.4488,42.4488,41.5632,41.6384,34875.498305087,0
+JPEM.US,D,20200617,000000,41.9394,42.0899,41.8227,41.9394,27212.341942681,0
+JPEM.US,D,20200618,000000,41.6703,41.8671,41.6703,41.734,16816.860384644,0
+JPEM.US,D,20200619,000000,42.2955,42.2955,41.6076,41.8632,14026.488826738,0
+JPEM.US,D,20200622,000000,42.1179,42.2955,42.0417,42.0996,28301.74777751,0
+JPEM.US,D,20200623,000000,42.5877,42.7305,42.389,42.389,17460.55308058,0
+JPEM.US,D,20200624,000000,42.2163,42.2569,41.6211,41.6211,16717.352335031,0
+JPEM.US,D,20200625,000000,41.6761,41.9732,41.568,41.9684,19120.057116318,0
+JPEM.US,D,20200626,000000,41.7484,41.7484,41.2959,41.3432,118458.11381151,0
+JPEM.US,D,20200629,000000,41.5217,41.7031,41.4301,41.6297,30757.316210154,0
+JPEM.US,D,20200630,000000,41.487,41.541,41.1792,41.459,42209.034253149,0
+JPEM.US,D,20200701,000000,41.7484,42.0822,41.7484,41.9201,18716.842206948,0
+JPEM.US,D,20200702,000000,42.7768,42.9737,42.5414,42.6302,39890.289388723,0
+JPEM.US,D,20200706,000000,43.922,44.0561,43.787,43.9586,21924.940264792,0
+JPEM.US,D,20200707,000000,43.6586,43.787,43.2717,43.2717,104279.25328379,0
+JPEM.US,D,20200708,000000,43.8053,44.0127,43.5863,43.9761,73501.206229975,0
+JPEM.US,D,20200709,000000,44.3002,44.3002,43.6413,43.7319,15328.385809179,0
+JPEM.US,D,20200710,000000,43.5245,43.6499,43.4975,43.5969,11019.479952487,0
+JPEM.US,D,20200713,000000,44.002,44.2713,43.5274,43.5969,21481.300210267,0
+JPEM.US,D,20200714,000000,43.1724,43.8583,43.1724,43.8053,15708.796790513,0
+JPEM.US,D,20200715,000000,44.0291,44.0291,43.7271,43.8979,16933.989651376,0
+JPEM.US,D,20200716,000000,43.3537,43.5756,43.209,43.5428,20046.725828342,0
+JPEM.US,D,20200717,000000,43.787,43.787,43.5621,43.5969,18362.3447802,0
+JPEM.US,D,20200720,000000,43.8949,44.1198,43.867,44.1198,31977.3263601,0
+JPEM.US,D,20200721,000000,44.5993,44.6011,44.3262,44.3262,66180.108788115,0
+JPEM.US,D,20200722,000000,44.3995,44.58,44.2857,44.4719,18034.797450223,0
+JPEM.US,D,20200723,000000,44.3629,44.4584,43.9124,43.949,14754.141439535,0
+JPEM.US,D,20200724,000000,43.6499,43.9393,43.5332,43.9124,14156.056599672,0
+JPEM.US,D,20200727,000000,44.2462,44.5896,44.1921,44.5703,15086.87148043,0
+JPEM.US,D,20200728,000000,44.3262,44.3262,44.0561,44.0657,14238.97997435,0
+JPEM.US,D,20200729,000000,44.4719,44.7526,44.3214,44.3812,227870.32398785,0
+JPEM.US,D,20200730,000000,44.1564,44.2462,43.787,44.1652,16526.628573272,0
+JPEM.US,D,20200731,000000,44.1652,44.1652,43.5708,43.8583,18745.865388085,0
+JPEM.US,D,20200803,000000,43.84,43.9712,43.7416,43.7686,68069.725188583,0
+JPEM.US,D,20200804,000000,43.8053,43.9761,43.7223,43.9761,34430.821708378,0
+JPEM.US,D,20200805,000000,44.4266,44.6127,44.2954,44.4178,16436.44940331,0
+JPEM.US,D,20200806,000000,44.1748,44.3185,44.0378,44.2915,22808.07420511,0
+JPEM.US,D,20200807,000000,43.7319,43.9046,43.6239,43.867,16526.628573272,0
+JPEM.US,D,20200810,000000,44.0561,44.0657,43.7502,43.8805,27499.464127503,0
+JPEM.US,D,20200811,000000,44.2375,44.3262,43.8216,43.9934,65051.314350314,0
+JPEM.US,D,20200812,000000,44.1477,44.3059,44.0657,44.1564,114874.78748324,0
+JPEM.US,D,20200813,000000,44.2645,44.4632,44.1294,44.2915,35659.124195792,0
+JPEM.US,D,20200814,000000,44.2279,44.414,44.1564,44.3262,18009.92043782,0
+JPEM.US,D,20200817,000000,44.58,44.6417,44.3812,44.5259,20527.681401473,0
+JPEM.US,D,20200818,000000,44.6244,44.6793,44.4632,44.6793,19204.017033179,0
+JPEM.US,D,20200819,000000,44.5896,44.5896,44.1622,44.1622,12270.586367937,0
+JPEM.US,D,20200820,000000,43.5708,44.1294,43.5525,44.1294,48509.13764429,0
+JPEM.US,D,20200821,000000,43.8487,43.9114,43.757,43.9114,20583.65467938,0
+JPEM.US,D,20200824,000000,44.4266,44.4266,44.0937,44.2018,58145.870324026,0
+JPEM.US,D,20200825,000000,44.4266,44.58,44.2741,44.58,33107.157340085,0
+JPEM.US,D,20200826,000000,44.4092,44.5529,44.2548,44.2741,21420.144221442,0
+JPEM.US,D,20200827,000000,44.498,44.498,44.002,44.1275,19448.640988479,0
+JPEM.US,D,20200828,000000,44.4536,44.7594,44.4536,44.6967,23973.147619332,0
+JPEM.US,D,20200831,000000,44.0744,44.0744,43.702,43.8708,47108.76915442,0
+JPEM.US,D,20200901,000000,44.2741,44.4719,44.2741,44.4719,19782.407571556,0
+JPEM.US,D,20200902,000000,44.4266,44.4266,44.0368,44.3233,16505.897729603,0
+JPEM.US,D,20200903,000000,44.2645,44.3358,43.7146,43.8883,23818.702833995,0
+JPEM.US,D,20200904,000000,44.0117,44.1477,43.5245,43.9721,16875.943289102,0
+JPEM.US,D,20200908,000000,43.2534,43.6953,43.2534,43.3721,45039.83095621,0
+JPEM.US,D,20200909,000000,43.7416,43.9124,43.5071,43.7502,139172.372806,0
+JPEM.US,D,20200910,000000,43.8487,43.8757,43.128,43.128,190621.14408262,0
+JPEM.US,D,20200911,000000,43.5872,43.6055,43.2621,43.3885,321464.90044443,0
+JPEM.US,D,20200914,000000,43.9393,44.1361,43.9124,44.112,51939.055729398,0
+JPEM.US,D,20200915,000000,44.4815,44.5066,44.3002,44.3107,8268.4969975534,0
+JPEM.US,D,20200916,000000,44.4178,44.6089,44.2954,44.3224,81472.215620872,0
+JPEM.US,D,20200917,000000,44.1652,44.4439,44.0464,44.4439,27403.06570444,0
+JPEM.US,D,20200918,000000,44.4632,44.4632,43.9124,43.9124,24646.900038589,0
+JPEM.US,D,20200921,000000,43.1821,43.3721,42.8386,43.3537,13779.791787072,0
+JPEM.US,D,20200922,000000,43.3721,43.3721,42.8501,43.0527,37418.136281143,0
+JPEM.US,D,20200923,000000,42.9138,42.9138,42.2636,42.2636,11122.097628651,0
+JPEM.US,D,20200924,000000,41.9086,42.608,41.9086,42.3013,26285.673230658,0
+JPEM.US,D,20200925,000000,42.1189,42.3485,41.9086,42.3485,21197.287651995,0
+JPEM.US,D,20200928,000000,42.8135,42.8135,42.3099,42.4295,22826.731964413,0
+JPEM.US,D,20200929,000000,42.3389,42.4739,42.2173,42.3292,27131.49165237,0
+JPEM.US,D,20200930,000000,42.4758,42.8154,42.4758,42.7354,14067.950514077,0
+JPEM.US,D,20201001,000000,42.8405,43.0316,42.7412,43.0151,34042.118389576,0
+JPEM.US,D,20201002,000000,42.4209,42.8694,42.4209,42.5983,30603.907967001,0
+JPEM.US,D,20201005,000000,42.8309,43.2515,42.8309,43.2515,511879.77263254,0
+JPEM.US,D,20201006,000000,43.4715,43.5361,43.0605,43.1628,45051.232920228,0
+JPEM.US,D,20201007,000000,43.4628,43.4918,43.2515,43.3721,14368.547747284,0
+JPEM.US,D,20201008,000000,43.4994,43.7561,43.4715,43.7001,24300.694949309,0
+JPEM.US,D,20201009,000000,43.8844,44.2046,43.8844,44.1033,14029.598453289,0
+JPEM.US,D,20201012,000000,44.1853,44.2954,44.1033,44.2307,26113.607228201,0
+JPEM.US,D,20201013,000000,43.9837,44.0474,43.8371,43.9577,15360.518616866,0
+JPEM.US,D,20201014,000000,44.0667,44.112,43.8467,43.9577,17168.248184841,0
+JPEM.US,D,20201015,000000,43.3991,43.6538,43.3991,43.6181,20027.031526856,0
+JPEM.US,D,20201016,000000,43.7281,43.784,43.6451,43.6634,14247.272311818,0
+JPEM.US,D,20201019,000000,43.8188,43.9114,43.6085,43.6085,15324.239640445,0
+JPEM.US,D,20201020,000000,43.9287,44.3214,43.867,44.1401,24003.207342653,0
+JPEM.US,D,20201021,000000,44.1033,44.387,44.1033,44.1777,16069.513470361,0
+JPEM.US,D,20201022,000000,44.1313,44.3493,44.0609,44.2683,26418.350630142,0
+JPEM.US,D,20201023,000000,44.2857,44.387,44.2134,44.3493,18027.541654939,0
+JPEM.US,D,20201026,000000,43.8188,43.8844,43.5641,43.7647,12284.061416323,0
+JPEM.US,D,20201027,000000,43.784,43.784,43.5274,43.5274,23484.936250917,0
+JPEM.US,D,20201028,000000,42.7874,42.7874,42.3196,42.3196,11465.19309138,0
+JPEM.US,D,20201029,000000,42.3196,42.6022,42.1189,42.4846,19048.535705659,0
+JPEM.US,D,20201030,000000,42.3745,42.4478,42.0832,42.2559,21725.924165566,0
+JPEM.US,D,20201102,000000,42.6389,42.7228,42.4112,42.6669,70797.904215481,0
+JPEM.US,D,20201103,000000,43.0509,43.2515,42.9428,43.0605,174460.41490011,0
+JPEM.US,D,20201104,000000,43.6278,44.2587,43.5911,44.112,29699.00664083,0
+JPEM.US,D,20201105,000000,44.9166,45.1925,44.8183,45.1732,17010.693772953,0
+JPEM.US,D,20201106,000000,45.072,45.4482,45.0267,45.3286,23352.258851433,0
+JPEM.US,D,20201109,000000,46.9011,47.1761,46.2248,46.2248,17526.891780322,0
+JPEM.US,D,20201110,000000,46.2789,46.7033,46.2789,46.5076,19012.256729237,0
+JPEM.US,D,20201111,000000,46.6734,46.8548,46.6358,46.7458,87155.576412847,0
+JPEM.US,D,20201112,000000,46.6195,46.6927,46.0878,46.1891,8374.2243002675,0
+JPEM.US,D,20201113,000000,46.3358,46.6001,46.2972,46.5711,81754.155094776,0
+JPEM.US,D,20201116,000000,47.1384,47.3131,47.1221,47.2851,15013.276985403,0
+JPEM.US,D,20201117,000000,47.0478,47.4414,46.9658,47.3131,15963.786167647,0
+JPEM.US,D,20201118,000000,47.5138,47.6044,47.2137,47.2137,32110.003759585,0
+JPEM.US,D,20201119,000000,47.1298,47.3854,47.1298,47.316,13088.418150697,0
+JPEM.US,D,20201120,000000,47.3681,47.4202,47.2485,47.3507,43166.799230677,0
+JPEM.US,D,20201123,000000,47.7607,47.7791,47.3681,47.4713,20210.49949333,0
+JPEM.US,D,20201124,000000,47.7154,48.0926,47.7067,48.0926,13311.274720143,0
+JPEM.US,D,20201125,000000,47.7791,48.0067,47.7202,48.0067,32227.133026317,0
+JPEM.US,D,20201127,000000,48.1263,48.3087,48.1012,48.1582,11931.637073942,0
+JPEM.US,D,20201130,000000,47.5775,47.5775,47.0835,47.0835,13782.901413623,0
+JPEM.US,D,20201201,000000,48.0077,48.4408,47.9903,48.383,55027.951436143,0
+JPEM.US,D,20201202,000000,48.2991,48.6068,48.273,48.5509,31022.671009123,0
+JPEM.US,D,20201203,000000,48.8586,49.0602,48.8586,48.8586,7735.7143152489,0
+JPEM.US,D,20201204,000000,49.0698,49.3188,49.0698,49.286,13667.845231257,0
+JPEM.US,D,20201207,000000,49.0786,49.3526,48.986,49.0843,36017.767791273,0
+JPEM.US,D,20201208,000000,49.1133,49.1808,49.1084,49.148,15677.700525009,0
+JPEM.US,D,20201209,000000,49.2782,49.2782,48.5654,48.7583,11179.107448742,0
+JPEM.US,D,20201210,000000,48.822,49.4896,48.822,49.4896,14603.842822932,0
+JPEM.US,D,20201211,000000,49.2599,49.4172,49.2069,49.3429,13310.238177959,0
+JPEM.US,D,20201214,000000,49.5435,49.5619,49.1663,49.1663,16308.954714743,0
+JPEM.US,D,20201215,000000,49.3429,49.6632,49.3429,49.6429,8561.8384354758,0
+JPEM.US,D,20201216,000000,49.6632,49.8996,49.6632,49.8986,7871.5013412837,0
+JPEM.US,D,20201217,000000,50.1649,50.2382,50.1243,50.1976,39189.586872696,0
+JPEM.US,D,20201218,000000,50.2121,50.2295,50.0471,50.1726,9748.6792355509,0
+JPEM.US,D,20201221,000000,49.1866,49.5619,49.0506,49.3409,74822.797513901,0
+JPEM.US,D,20201222,000000,49.315,49.315,49.0033,49.0487,28203.27627008,0
+JPEM.US,D,20201223,000000,49.4896,49.5166,49.3795,49.3892,30078.38107998,0
+JPEM.US,D,20201224,000000,49.5909,49.7751,49.5523,49.6188,16564.98063406,0
+JPEM.US,D,20201228,000000,50.105,50.1147,50.0327,50.0712,10134.272927802,0
+JPEM.US,D,20201229,000000,50.2344,50.3453,50.1783,50.2478,29181.772091277,0
+JPEM.US,D,20201230,000000,50.6116,50.7398,50.5179,50.5768,27380.261776404,0
+JPEM.US,D,20201231,000000,50.7215,50.7215,50.272,50.4437,15570.936680111,0
+JPEM.US,D,20210104,000000,51.255,51.3563,50.5103,50.6048,55236.296415021,0
+JPEM.US,D,20210105,000000,50.7862,51.3737,50.7862,51.284,30785.302849108,0
+JPEM.US,D,20210106,000000,51.0525,51.7046,51.0264,51.3197,16720.461961581,0
+JPEM.US,D,20210107,000000,51.421,51.5319,51.2733,51.5319,26017.208805138,0
+JPEM.US,D,20210108,000000,52.1282,52.3115,51.9902,52.2255,18618.370699518,0
+JPEM.US,D,20210111,000000,51.7509,51.9622,51.7509,51.8426,22818.439626945,0
+JPEM.US,D,20210112,000000,52.1378,52.5237,52.1282,52.4966,88981.963740124,0
+JPEM.US,D,20210113,000000,52.569,52.6027,52.3336,52.4407,61508.413167208,0
+JPEM.US,D,20210114,000000,52.6983,53.0485,52.6336,52.8054,76000.309434325,0
+JPEM.US,D,20210115,000000,52.1185,52.2024,51.9535,51.9709,77741.700302557,0
+JPEM.US,D,20210119,000000,52.7349,52.7349,52.3664,52.4041,23170.863969325,0
+JPEM.US,D,20210120,000000,52.79,52.79,52.625,52.7156,32206.402182648,0
+JPEM.US,D,20210121,000000,52.6809,52.6809,52.4186,52.5603,37626.481260021,0
+JPEM.US,D,20210122,000000,51.7605,51.9033,51.6873,51.7982,40074.793897381,0
+JPEM.US,D,20210125,000000,51.9351,52.0452,51.5695,51.8435,40231.311767085,0
+JPEM.US,D,20210126,000000,51.8628,51.9535,51.7605,51.8724,19057.86458531,0
+JPEM.US,D,20210127,000000,51.1258,51.3563,50.8141,50.8141,22932.459267127,0
+JPEM.US,D,20210128,000000,50.8238,51.2589,50.8238,51.1258,93950.110425504,0
+JPEM.US,D,20210129,000000,50.4649,50.4649,49.8938,50.0057,146265.4309675,0
+JPEM.US,D,20210201,000000,50.8508,51.0119,50.5276,50.9231,32815.888986529,0
+JPEM.US,D,20210202,000000,51.7509,51.8079,51.5956,51.6795,41008.718404689,0
+JPEM.US,D,20210203,000000,51.8628,51.8724,51.5812,51.7693,27379.22523422,0
+JPEM.US,D,20210204,000000,51.7509,51.7509,51.4991,51.7509,21058.39099941,0
+JPEM.US,D,20210205,000000,52.0181,52.2468,51.9805,52.0645,36736.091524419,0
+JPEM.US,D,20210208,000000,52.2391,52.6057,52.2391,52.4783,20709.07628358,0
+JPEM.US,D,20210209,000000,52.5333,52.8883,52.5333,52.8449,35483.948566785,0
+JPEM.US,D,20210210,000000,53.1865,53.1941,52.844,52.9105,19426.873602626,0
+JPEM.US,D,20210211,000000,53.2781,53.4893,53.1672,53.2415,20416.771387841,0
+JPEM.US,D,20210212,000000,53.0948,53.4624,53.0948,53.2608,18377.892912952,0
+JPEM.US,D,20210216,000000,53.6457,53.855,53.4981,53.664,405542.98311455,0
+JPEM.US,D,20210217,000000,53.6823,53.8386,53.4431,53.5906,449719.37443192,0
+JPEM.US,D,20210218,000000,53.0852,53.2318,52.9057,53.2318,17850.292941565,0
+JPEM.US,D,20210219,000000,53.4527,53.7644,53.3881,53.5261,8824.0836078942,0
+JPEM.US,D,20210222,000000,52.3211,52.8362,52.3211,52.3857,36070.63144263,0
+JPEM.US,D,20210223,000000,52.3491,52.9694,52.1475,52.8845,47009.261104806,0
+JPEM.US,D,20210224,000000,52.3587,52.7263,52.1378,52.7263,24597.146013782,0
+JPEM.US,D,20210225,000000,52.4966,52.5449,51.3929,51.4798,52939.318936448,0
+JPEM.US,D,20210226,000000,51.3467,51.3467,50.9231,50.9608,17264.646607904,0
+JPEM.US,D,20210301,000000,51.8079,52.2295,51.8079,51.9622,12052.912509408,0
+JPEM.US,D,20210302,000000,51.8165,52.0452,51.5763,51.9468,56944.517933382,0
+JPEM.US,D,20210303,000000,52.0741,52.1744,51.829,52.1001,27651.835828473,0
+JPEM.US,D,20210304,000000,52.0278,52.3394,51.3187,51.3187,19535.71053189,0
+JPEM.US,D,20210305,000000,51.8165,51.8165,51.1817,51.7509,13637.785507937,0
+JPEM.US,D,20210308,000000,51.0071,51.3563,50.6212,50.6877,16311.02779911,0
+JPEM.US,D,20210309,000000,51.2733,51.665,51.2733,51.4856,48048.912914828,0
+JPEM.US,D,20210310,000000,51.7789,51.8435,51.4808,51.8117,20295.495952375,0
+JPEM.US,D,20210311,000000,52.6423,53.0292,52.5883,53.0292,10784.184876839,0
+JPEM.US,D,20210312,000000,52.0838,52.4397,52.0838,52.3848,25813.009994995,0
+JPEM.US,D,20210315,000000,52.3027,52.543,52.2102,52.515,26498.164378269,0
+JPEM.US,D,20210316,000000,52.7349,52.8189,52.5054,52.6462,184552.18959839,0
+JPEM.US,D,20210317,000000,52.2488,52.9897,52.1011,52.7716,41982.031514969,0
+JPEM.US,D,20210318,000000,52.3491,52.5565,51.9072,51.9409,52779.691440193,0
+JPEM.US,D,20210319,000000,52.0741,52.4455,51.9998,52.3712,37789.218382826,0
+JPEM.US,D,20210322,000000,52.0364,52.1957,52.0364,52.0876,26163.361253008,0
+JPEM.US,D,20210323,000000,51.6496,51.7422,51.0139,51.0784,183415.10282312,0
+JPEM.US,D,20210324,000000,50.9762,51.1421,50.5527,50.5604,38718.9967214,0
+JPEM.US,D,20210325,000000,50.5151,50.8662,50.4195,50.7639,31413.447412292,0
+JPEM.US,D,20210326,000000,51.2811,51.7683,51.1045,51.7683,40453.131794348,0
+JPEM.US,D,20210329,000000,51.557,51.8802,51.5474,51.7036,24148.323248339,0
+JPEM.US,D,20210330,000000,51.6592,51.8426,51.6592,51.7779,13146.464512971,0
+JPEM.US,D,20210331,000000,51.8242,52.1793,51.8242,52.1455,16499.678476502,0
+JPEM.US,D,20210401,000000,52.4889,52.4889,52.2767,52.2767,1051538.8757821,0
+JPEM.US,D,20210405,000000,52.4417,52.5892,52.3703,52.4513,12613.681830667,0
+JPEM.US,D,20210406,000000,52.4417,52.7301,52.4417,52.6394,65857.744169055,0
+JPEM.US,D,20210407,000000,52.3308,52.4851,52.2295,52.2892,28473.813779966,0
+JPEM.US,D,20210408,000000,52.7639,52.8951,52.6915,52.7214,18468.072082914,0
+JPEM.US,D,20210409,000000,52.3963,52.5613,52.3674,52.4397,49880.482953023,0
+JPEM.US,D,20210412,000000,52.0645,52.0741,51.911,52.0452,13953.930873895,0
+JPEM.US,D,20210413,000000,51.9062,52.295,51.9062,52.1927,8970.2360557637,0
+JPEM.US,D,20210414,000000,52.4889,52.7273,52.4889,52.5247,14170.568190241,0
+JPEM.US,D,20210415,000000,53.0042,53.1604,52.9588,53.0996,7621.6946750671,0
+JPEM.US,D,20210416,000000,53.226,53.4286,53.226,53.4015,6616.2487570996,0
+JPEM.US,D,20210419,000000,53.3446,53.4469,53.3187,53.3446,24843.843053449,0
+JPEM.US,D,20210420,000000,53.336,53.336,53.0234,53.1006,24650.009665139,0
+JPEM.US,D,20210421,000000,52.9849,53.3746,52.925,53.3746,24827.258378513,0
+JPEM.US,D,20210422,000000,53.4662,53.4845,53.17,53.2713,34288.815429242,0
+JPEM.US,D,20210423,000000,53.6495,53.8068,53.5656,53.7797,11008.077988469,0
+JPEM.US,D,20210426,000000,53.7952,53.9033,53.7952,53.8251,9206.5676735952,0
+JPEM.US,D,20210427,000000,53.881,53.9351,53.718,53.7421,3752.2827041674,0
+JPEM.US,D,20210428,000000,53.9901,54.2583,53.9621,54.1328,78367.771781374,0
+JPEM.US,D,20210429,000000,54.1473,54.1473,53.7604,54.0508,49637.93208209,0
+JPEM.US,D,20210430,000000,53.5656,53.5656,53.0967,53.1527,28983.792534234,0
+JPEM.US,D,20210503,000000,53.309,53.4836,53.226,53.2994,18791.473244158,0
+JPEM.US,D,20210504,000000,52.9945,53.0418,52.6915,52.9491,43608.366200836,0
+JPEM.US,D,20210505,000000,53.336,53.5299,53.336,53.5299,9910.3798161725,0
+JPEM.US,D,20210506,000000,53.8424,54.1744,53.8165,54.0924,12533.868082539,0
+JPEM.US,D,20210507,000000,54.3673,54.7918,54.3673,54.5988,243650.64218902,0
+JPEM.US,D,20210510,000000,54.7648,54.7648,54.3567,54.3567,17560.061130193,0
+JPEM.US,D,20210511,000000,53.5386,54.2486,53.5386,54.184,37209.791302265,0
+JPEM.US,D,20210512,000000,53.4007,53.4007,52.7465,52.8565,23328.418381213,0
+JPEM.US,D,20210513,000000,52.9849,53.1421,52.7918,53.0321,15165.648686374,0
+JPEM.US,D,20210514,000000,53.5482,53.9081,53.5482,53.7779,5503.002452051,0
+JPEM.US,D,20210517,000000,53.5849,53.8714,53.5222,53.8617,32429.258752094,0
+JPEM.US,D,20210518,000000,54.212,54.3962,54.184,54.184,20030.141153406,0
+JPEM.US,D,20210519,000000,53.5946,54.019,53.5946,53.965,2250.333080317,0
+JPEM.US,D,20210520,000000,53.9901,54.1454,53.9901,54.13,112721.88936818,0
+JPEM.US,D,20210521,000000,54.103,54.103,53.635,53.7421,10747.905900418,0
+JPEM.US,D,20210524,000000,54.0364,54.2293,54.0364,54.1695,11448.608416444,0
+JPEM.US,D,20210525,000000,54.5255,54.5255,54.3171,54.3326,3906.7274895047,0
+JPEM.US,D,20210526,000000,54.5255,54.7908,54.4975,54.7802,47554.482293312,0
+JPEM.US,D,20210527,000000,54.9625,55.06,54.9625,55.06,2148.7519463367,0
+JPEM.US,D,20210528,000000,55.2491,55.4362,55.2491,55.3281,14229.651094699,0
+JPEM.US,D,20210601,000000,56.1936,56.1936,56.0363,56.1068,5388.9828118691,0
+JPEM.US,D,20210602,000000,56.019,56.4396,56.019,56.4338,3526.3165081706,0
+JPEM.US,D,20210603,000000,55.9177,56.0093,55.8124,55.9456,19619.670448751,0
+JPEM.US,D,20210604,000000,56.2302,56.4338,56.1936,56.4251,3983.4316110816,0
+JPEM.US,D,20210607,000000,56.2264,56.4338,56.2264,56.4155,6506.3752856516,0
+JPEM.US,D,20210608,000000,56.0932,56.1647,55.991,56.1569,10820.463853261,0
+JPEM.US,D,20210609,000000,56.2669,56.2775,56.0835,56.0835,6234.801233582,0
+JPEM.US,D,20210610,000000,56.4106,56.5602,56.4106,56.5312,2846.3448358132,0
+JPEM.US,D,20210611,000000,56.4512,56.4512,56.2718,56.2718,1719.6234823795,0
+JPEM.US,D,20210614,000000,56.5688,56.5688,56.3624,56.3759,2058.5727763747,0
+JPEM.US,D,20210615,000000,56.1839,56.1839,55.8617,56.0045,5937.3136269256,0
+JPEM.US,D,20210616,000000,55.991,56.0556,55.3002,55.3002,7135.5563910188,0
+JPEM.US,D,20210617,000000,55.6494,55.6494,55.226,55.308,5603.5470438477,0
+JPEM.US,D,20210618,000000,55.1063,55.1063,54.7821,54.7821,1756.9390009844,0
+JPEM.US,D,20210621,000000,54.9133,55.2992,54.8014,55.2992,64235.555651922,0
+JPEM.US,D,20210622,000000,55.0281,55.2626,54.9442,55.2626,25407.722001257,0
+JPEM.US,D,20210623,000000,55.3378,55.4961,55.2153,55.2153,5439.7733788592,0
+JPEM.US,D,20210624,000000,55.4874,55.6928,55.4874,55.608,4628.1608492009,0
+JPEM.US,D,20210625,000000,56.0469,56.0469,55.7489,55.8607,5895.8519395868,0
+JPEM.US,D,20210628,000000,55.7614,55.7883,55.6629,55.7353,4524.5066308538,0
+JPEM.US,D,20210629,000000,55.4488,55.6494,55.4488,55.6494,1487.4380332818,0
+JPEM.US,D,20210630,000000,55.4025,55.4179,55.2626,55.3813,5008.571830535,0
+JPEM.US,D,20210701,000000,55.1227,55.1227,54.9356,55.1207,18843.300353331,0
+JPEM.US,D,20210702,000000,55.2433,55.2954,55.143,55.2954,2162.2269947219,0
+JPEM.US,D,20210706,000000,54.5245,54.5245,54.2515,54.4232,7414.3862383727,0
+JPEM.US,D,20210707,000000,54.7667,54.814,54.6008,54.7493,7697.3622544605,0
+JPEM.US,D,20210708,000000,53.7952,54.0759,53.7952,53.8868,2255.5157912343,0
+JPEM.US,D,20210709,000000,54.3934,54.7021,54.3934,54.6346,3462.0508927953,0
+JPEM.US,D,20210712,000000,54.3084,54.5602,54.3084,54.4879,4428.1082077909,0
+JPEM.US,D,20210713,000000,54.5612,54.6085,54.3403,54.3403,4345.1848331132,0
+JPEM.US,D,20210714,000000,54.7021,54.7474,54.5795,54.6886,4956.7447213614,0
+JPEM.US,D,20210715,000000,54.9356,54.9356,54.6548,54.7542,4031.1125515213,0
+JPEM.US,D,20210716,000000,54.8892,54.8892,54.4773,54.4773,1228.3024874139,0
+JPEM.US,D,20210719,000000,53.8512,53.8512,53.5058,53.6553,9523.7495817375,0
+JPEM.US,D,20210720,000000,53.4788,53.9447,53.4788,53.8926,6690.8797943095,0
+JPEM.US,D,20210721,000000,54.0335,54.3894,54.018,54.3894,239300.274645,0
+JPEM.US,D,20210722,000000,54.5052,54.5052,54.3094,54.4127,24989.995501318,0
+JPEM.US,D,20210723,000000,54.3094,54.3094,54.0104,54.1175,4001.0528282006,0
+JPEM.US,D,20210726,000000,53.6553,53.9467,53.6553,53.9467,26152.995831173,0
+JPEM.US,D,20210727,000000,53.2819,53.3235,52.9549,53.3235,6387.1729345523,0
+JPEM.US,D,20210728,000000,53.8705,54.2534,53.6939,54.1782,21818.176419895,0
+JPEM.US,D,20210729,000000,54.3837,54.4493,54.3374,54.3653,7118.9717160833,0
+JPEM.US,D,20210730,000000,54.2062,54.2515,54.0576,54.0837,212903.69140071,0
+JPEM.US,D,20210802,000000,54.7667,54.8796,54.5052,54.5988,65943.777170283,0
+JPEM.US,D,20210803,000000,54.6548,55.141,54.4589,55.0947,56258.327007924,0
+JPEM.US,D,20210804,000000,55.1497,55.2626,54.842,54.9075,67032.146462928,0
+JPEM.US,D,20210805,000000,55.0474,55.0996,54.8892,54.8902,7634.1331812687,0
+JPEM.US,D,20210806,000000,54.7107,54.7107,54.4782,54.5245,3905.6909473212,0
+JPEM.US,D,20210809,000000,54.758,54.8237,54.5612,54.5612,10008.851323602,0
+JPEM.US,D,20210810,000000,54.8892,54.8892,54.786,54.8255,2077.2305356772,0
+JPEM.US,D,20210811,000000,55.1323,55.1777,55.0667,55.141,4268.4807115363,0
+JPEM.US,D,20210812,000000,54.9172,54.9935,54.8237,54.8237,5039.6680960392,0
+JPEM.US,D,20210813,000000,54.9539,55.1584,54.9539,55.1256,8915.2993200397,0
+JPEM.US,D,20210816,000000,54.842,55.0098,54.842,55.0098,2394.4124438195,0
+JPEM.US,D,20210817,000000,54.4686,54.4937,54.1135,54.4686,3592.6552079127,0
+JPEM.US,D,20210818,000000,54.3837,54.5245,54.2071,54.2071,4612.6127164488,0
+JPEM.US,D,20210819,000000,53.5058,53.7807,53.5058,53.717,3308.6426496415,0
+JPEM.US,D,20210820,000000,53.5434,53.7451,53.5434,53.665,2536.4187229551,0
+JPEM.US,D,20210823,000000,54.048,54.3094,54.0383,54.2467,12632.339589969,0
+JPEM.US,D,20210824,000000,54.3644,54.8044,54.3644,54.6741,17806.75816986,0
+JPEM.US,D,20210825,000000,54.7667,54.9809,54.7667,54.9702,2934.4509214082,0
+JPEM.US,D,20210826,000000,54.6085,54.6442,54.4995,54.4995,1433.5378397413,0
+JPEM.US,D,20210827,000000,54.814,55.4642,54.814,55.4594,173317.10887174,0
+JPEM.US,D,20210830,000000,55.4961,55.6832,55.4961,55.6147,8434.3437469088,0
+JPEM.US,D,20210831,000000,56.0373,56.0469,55.9157,55.9717,11144.901556687,0
+JPEM.US,D,20210901,000000,56.1414,56.3827,56.0373,56.2804,20587.800848114,0
+JPEM.US,D,20210902,000000,56.291,56.4309,56.1454,56.1454,43120.154832421,0
+JPEM.US,D,20210903,000000,56.5139,56.5525,56.3923,56.4685,10147.747976187,0
+JPEM.US,D,20210907,000000,56.5332,56.7946,56.5332,56.5602,9254.2486140349,0
+JPEM.US,D,20210908,000000,56.0469,56.1772,56.0276,56.0276,2660.8037849717,0
+JPEM.US,D,20210909,000000,56.2332,56.3373,56.1077,56.3084,3500.4029535838,0
+JPEM.US,D,20210910,000000,56.4386,56.5139,56.183,56.183,1970.4666907796,0
+JPEM.US,D,20210913,000000,56.7657,56.7754,56.4868,56.7068,24617.876857452,0
+JPEM.US,D,20210914,000000,56.2756,56.4772,56.1502,56.2206,16651.013635289,0
+JPEM.US,D,20210915,000000,56.2332,56.4087,56.2332,56.4087,3762.6481260021,0
+JPEM.US,D,20210916,000000,55.6543,55.8202,55.6543,55.8202,3422.6622898234,0
+JPEM.US,D,20210917,000000,55.3088,55.3349,55.197,55.3349,2345.6949611963,0
+JPEM.US,D,20210920,000000,54.2911,54.2911,53.6187,54.0942,7863.2090038159,0
+JPEM.US,D,20210921,000000,54.5014,54.567,54.3219,54.4763,7338.7186589793,0
+JPEM.US,D,20210922,000000,55.1633,55.6273,55.1633,55.3658,5444.9560897766,0
+JPEM.US,D,20210923,000000,55.4671,55.7507,55.4671,55.6629,3738.8076557822,0
+JPEM.US,D,20210924,000000,54.9645,55.0552,54.9182,54.9519,4606.393463348,0
+JPEM.US,D,20210927,000000,54.7194,54.9182,54.7194,54.8777,6145.6586058034,0
+JPEM.US,D,20210928,000000,54.6336,54.6336,54.1792,54.2998,28135.901028155,0
+JPEM.US,D,20210929,000000,54.2457,54.3721,54.1203,54.1203,6821.4841094269,0
+JPEM.US,D,20210930,000000,54.7841,54.7841,54.4734,54.5275,2786.2253891718,0
+JPEM.US,D,20211001,000000,54.7754,54.8237,54.3779,54.7175,76012.747940527,0
+JPEM.US,D,20211004,000000,54.4262,54.4262,53.9901,54.0663,10777.965623738,0
+JPEM.US,D,20211005,000000,54.5391,54.6336,54.4638,54.4792,18630.809205719,0
+JPEM.US,D,20211006,000000,53.8868,54.4811,53.8868,54.4811,6210.9607633621,0
+JPEM.US,D,20211007,000000,54.7001,54.9558,54.7001,54.7869,9868.9181288336,0
+JPEM.US,D,20211008,000000,54.9461,54.9645,54.7754,54.8777,3409.1872414383,0
+JPEM.US,D,20211011,000000,54.9461,54.9983,54.7001,54.7098,2492.8839512493,0
+JPEM.US,D,20211012,000000,54.9374,54.9374,54.7417,54.7417,4716.266934796,0
+JPEM.US,D,20211013,000000,55.1169,55.278,55.1169,55.2115,3440.2835069424,0
+JPEM.US,D,20211014,000000,55.2298,55.3176,55.2298,55.3176,1462.5610208785,0
+JPEM.US,D,20211015,000000,55.3909,55.6745,55.3909,55.6697,17523.782153772,0
+JPEM.US,D,20211018,000000,55.4382,55.6659,55.4382,55.5501,5533.0621753717,0
+JPEM.US,D,20211019,000000,55.7662,55.8357,55.7228,55.7392,4281.9557599214,0
+JPEM.US,D,20211020,000000,55.6852,55.798,55.6562,55.743,4497.5565340835,0
+JPEM.US,D,20211021,000000,55.1545,55.1826,55.0176,55.1565,13431.513613426,0
+JPEM.US,D,20211022,000000,54.9838,55.1169,54.9838,55.0204,3070.237947443,0
+JPEM.US,D,20211025,000000,55.305,55.3996,55.2394,55.3378,3377.0544337506,0
+JPEM.US,D,20211026,000000,55.4285,55.4903,55.2067,55.2433,3876.667766184,0
+JPEM.US,D,20211027,000000,55.0552,55.0696,54.7696,54.7696,9874.100839751,0
+JPEM.US,D,20211028,000000,54.4069,54.5863,54.3133,54.5255,50558.381541013,0
+JPEM.US,D,20211029,000000,54.0759,54.0759,53.8955,53.9997,3230.9019858811,0
+JPEM.US,D,20211101,000000,54.0663,54.3586,54.0663,54.3152,5461.5407647121,0
+JPEM.US,D,20211102,000000,53.8541,54.0084,53.7904,53.8309,3874.594681817,0
+JPEM.US,D,20211103,000000,53.8531,54.4927,53.8531,54.403,4178.3015415742,0
+JPEM.US,D,20211104,000000,54.4348,54.4348,54.0277,54.2236,99893.64330553,0
+JPEM.US,D,20211105,000000,54.3972,54.4262,54.35,54.4232,4766.0209596027,0
+JPEM.US,D,20211108,000000,54.6625,54.8989,54.6625,54.8536,38466.080428633,0
+JPEM.US,D,20211109,000000,54.9452,54.9461,54.6722,54.7425,6292.8475958564,0
+JPEM.US,D,20211110,000000,54.7754,54.7754,54.2843,54.3828,11726.401721615,0
+JPEM.US,D,20211111,000000,55.0031,55.2771,55.0031,55.1545,5880.3038068347,0
+JPEM.US,D,20211112,000000,55.0031,55.1623,55.0031,55.0108,4869.6751779498,0
+JPEM.US,D,20211115,000000,54.9838,55.0889,54.9374,54.9645,153995.96257183,0
+JPEM.US,D,20211116,000000,54.6818,54.6905,54.5911,54.6625,53102.056059253,0
+JPEM.US,D,20211117,000000,54.6336,54.6336,54.35,54.4792,9821.2371883939,0
+JPEM.US,D,20211118,000000,54.1888,54.2554,53.9244,53.9612,99511.159239829,0
+JPEM.US,D,20211119,000000,54.0856,54.0856,53.801,53.801,4422.9254968735,0
+JPEM.US,D,20211122,000000,53.6601,53.8386,53.4431,53.4431,6008.8350375852,0
+JPEM.US,D,20211123,000000,53.6592,53.6881,53.5647,53.6881,8768.1103299867,0
+JPEM.US,D,20211124,000000,53.5078,53.7258,53.5078,53.7258,18537.520409207,0
+JPEM.US,D,20211126,000000,52.5989,52.5989,52.1252,52.1349,4874.8578888672,0
+JPEM.US,D,20211129,000000,52.788,52.788,52.5314,52.6182,13086.34506633,0
+JPEM.US,D,20211130,000000,52.6559,52.7311,52.2777,52.5796,9654.353896855,0
+JPEM.US,D,20211201,000000,53.2144,53.4981,52.6009,52.6009,10072.080396794,0
+JPEM.US,D,20211202,000000,53.4701,53.5637,53.2241,53.3543,11378.123547968,0
+JPEM.US,D,20211203,000000,53.5637,53.5637,53.0919,53.2048,12088.154943646,0
+JPEM.US,D,20211206,000000,53.1189,53.4701,53.1189,53.3649,6114.5623402993,0
+JPEM.US,D,20211207,000000,53.9293,54.1223,53.9293,54.1223,2919.9393308396,0
+JPEM.US,D,20211208,000000,54.2081,54.4686,54.2081,54.4406,3033.9589710215,0
+JPEM.US,D,20211209,000000,54.3403,54.3403,54.1792,54.2178,5438.7368366758,0
+JPEM.US,D,20211210,000000,54.2178,54.2554,54.0942,54.2506,9198.2753361274,0
+JPEM.US,D,20211213,000000,54.0942,54.0942,53.6013,53.6013,4580.4799087612,0
+JPEM.US,D,20211214,000000,53.6399,53.6399,53.4035,53.5299,34977.079439067,0
+JPEM.US,D,20211215,000000,53.2994,53.6023,52.9819,53.5926,16745.338973985,0
+JPEM.US,D,20211216,000000,54.1135,54.1135,53.9148,53.9244,24390.874119271,0
+JPEM.US,D,20211217,000000,53.4132,53.6495,53.337,53.5078,60911.364869528,0
+JPEM.US,D,20211220,000000,52.7128,53.337,52.6462,53.3273,31952.449347697,0
+JPEM.US,D,20211221,000000,53.39,53.6187,53.3418,53.6187,7170.7988252569,0
+JPEM.US,D,20211222,000000,53.5675,53.9718,53.5675,53.9718,15160.465975456,0
+JPEM.US,D,20211223,000000,54.1917,54.5853,54.1917,54.4706,8573.240399494,0
+JPEM.US,D,20211227,000000,54.7011,54.9597,54.6818,54.6915,70292.071629947,0
+JPEM.US,D,20211228,000000,54.7107,54.7107,54.5284,54.6046,19205.053575363,0
+JPEM.US,D,20211229,000000,54.5371,54.5468,54.2284,54.3982,17820.233218245,0
+JPEM.US,D,20211230,000000,54.4802,54.73,54.4802,54.6963,27867.436602635,0
+JPEM.US,D,20211231,000000,54.758,54.8931,54.5284,54.5371,43843.661276484,0
+JPEM.US,D,20220103,000000,54.73,54.9404,54.7107,54.9018,7011.1713290023,0
+JPEM.US,D,20220104,000000,54.9027,54.9027,54.6529,54.6982,6028.5293390711,0
+JPEM.US,D,20220105,000000,54.979,54.979,54.1695,54.1695,7308.6589356586,0
+JPEM.US,D,20220106,000000,54.4706,54.4714,54.3452,54.3644,7068.1811490932,0
+JPEM.US,D,20220107,000000,54.5564,54.8352,54.4416,54.7869,11430.987199325,0
+JPEM.US,D,20220110,000000,54.7483,54.8034,54.5564,54.8034,5632.570224985,0
+JPEM.US,D,20220111,000000,55.0369,55.5742,55.0369,55.5742,22428.69976596,0
+JPEM.US,D,20220112,000000,55.8675,56.2718,55.8626,56.2718,11357.392704299,0
+JPEM.US,D,20220113,000000,56.1511,56.2659,55.8501,55.8501,144677.44834242,0
+JPEM.US,D,20220114,000000,55.7951,55.9012,55.6562,55.8434,7917.1091973565,0
+JPEM.US,D,20220118,000000,55.1613,55.2674,55.0079,55.0465,20483.110087583,0
+JPEM.US,D,20220119,000000,55.7286,55.7855,55.634,55.634,16393.951173788,0
+JPEM.US,D,20220120,000000,55.9842,56.1695,55.6032,55.6128,4764.9844174192,0
+JPEM.US,D,20220121,000000,55.4786,55.6128,55.0272,55.0272,19420.654349525,0
+JPEM.US,D,20220124,000000,54.3452,54.3452,53.6929,54.2399,91204.310181487,0
+JPEM.US,D,20220125,000000,54.0576,54.566,53.9612,54.3972,11736.76714345,0
+JPEM.US,D,20220126,000000,54.7107,54.7349,53.8464,53.9833,30297.091480693,0
+JPEM.US,D,20220127,000000,54.2457,54.2457,53.8193,53.9187,3825.8771991939,0
+JPEM.US,D,20220128,000000,53.664,54.0528,53.5868,54.0508,80520.669896445,0
+JPEM.US,D,20220131,000000,54.4223,55.143,54.4223,55.1044,28073.708497146,0
+JPEM.US,D,20220201,000000,55.2288,55.2963,55.0851,55.2578,27095.212675949,0
+JPEM.US,D,20220202,000000,55.3822,55.3822,54.9606,55.2433,20832.424803413,0
+JPEM.US,D,20220203,000000,54.8786,54.9905,54.73,54.73,7412.3131540058,0
+JPEM.US,D,20220204,000000,54.6818,54.9935,54.6143,54.8796,5039.6680960392,0
+JPEM.US,D,20220207,000000,55.0369,55.3349,54.979,55.1044,26504.38363137,0
+JPEM.US,D,20220208,000000,55.5549,55.7951,55.4883,55.7951,11207.094087695,0
+JPEM.US,D,20220209,000000,56.0739,56.4367,56.0739,56.4367,3038.1051397554,0
+JPEM.US,D,20220210,000000,56.2466,56.7744,56.2466,56.3586,20183.54939656,0
+JPEM.US,D,20220211,000000,56.5727,56.6306,55.6243,55.7449,17163.065473924,0
+JPEM.US,D,20220214,000000,55.7286,55.7286,55.3205,55.5096,7616.5119641497,0
+JPEM.US,D,20220215,000000,56.016,56.4222,56.016,56.4222,3636.1899796186,0
+JPEM.US,D,20220216,000000,56.5351,57.0242,56.5081,56.8592,16964.049374697,0
+JPEM.US,D,20220217,000000,56.4482,56.4482,56.1347,56.1347,6919.9556168567,0
+JPEM.US,D,20220218,000000,56.2177,56.3711,56.0064,56.0315,4436.4005452587,0
+JPEM.US,D,20220222,000000,55.3156,55.7189,55.2674,55.4931,8671.7119069238,0
+JPEM.US,D,20220223,000000,55.5742,55.5742,54.8448,54.8448,4321.3443628933,0
+JPEM.US,D,20220224,000000,52.1561,53.6736,52.1561,53.664,87812.744157168,0
+JPEM.US,D,20220225,000000,54.0383,54.5236,53.9236,54.5236,4948.4523838937,0
+JPEM.US,D,20220228,000000,53.3756,54.1628,53.117,54.0287,41618.20520857,0
+JPEM.US,D,20220301,000000,53.3756,53.5386,52.7996,53.1093,9043.8305507902,0
+JPEM.US,D,20220302,000000,53.1933,53.3187,52.7041,53.1788,9347.5374105474,0
+JPEM.US,D,20220303,000000,53.1739,53.1933,52.79,52.924,5370.3250525666,0
+JPEM.US,D,20220304,000000,52.1079,52.212,51.9062,52.16,70303.473593965,0
+JPEM.US,D,20220307,000000,51.6381,51.7239,50.817,50.8604,31042.365310609,0
+JPEM.US,D,20220308,000000,50.6685,51.3592,50.5334,50.7215,168741.8116739,0
+JPEM.US,D,20220309,000000,51.3013,51.7142,51.2251,51.5126,45426.461190645,0
+JPEM.US,D,20220310,000000,50.956,51.3881,50.956,51.3592,20746.391802185,0
+JPEM.US,D,20220311,000000,51.7239,51.7818,50.6791,50.7804,52235.50679387,0
+JPEM.US,D,20220314,000000,50.8025,50.8025,50.1205,50.1745,51621.873821255,0
+JPEM.US,D,20220315,000000,49.612,49.9884,49.612,49.9884,14949.011370028,0
+JPEM.US,D,20220316,000000,51.1865,52.2237,51.1672,52.2237,18081.441848479,0
+JPEM.US,D,20220317,000000,51.8011,52.2333,51.7818,52.1869,11059.905097643,0
+JPEM.US,D,20220318,000000,52.1272,52.8806,52.1272,52.8806,11663.172648423,0
+JPEM.US,D,20220321,000000,52.6067,52.6269,52.3191,52.6134,8967.1264292133,0
+JPEM.US,D,20220322,000000,53.1189,53.2192,53.0803,53.127,5970.4829767967,0
+JPEM.US,D,20220323,000000,52.9935,53.1093,52.8392,52.9103,11383.306258886,0
+JPEM.US,D,20220324,000000,53.3407,53.5723,53.3407,53.5723,6767.5839158864,0
+JPEM.US,D,20220325,000000,53.2829,53.3979,53.14,53.3601,5340.2653292459,0
+JPEM.US,D,20220328,000000,53.2692,53.4228,53.0707,53.3858,9456.3743398119,0
+JPEM.US,D,20220329,000000,54.0065,54.1416,53.8473,54.097,5870.9749271834,0
+JPEM.US,D,20220330,000000,54.0548,54.2616,53.9389,53.9775,15363.628243417,0
+JPEM.US,D,20220331,000000,53.9775,54.0065,53.7553,53.7553,27845.669216782,0
+JPEM.US,D,20220401,000000,54.5226,54.6376,54.2959,54.6376,8422.9417828906,0
+JPEM.US,D,20220404,000000,55.0194,55.1641,55.0194,55.0291,6234.801233582,0
+JPEM.US,D,20220405,000000,54.8553,54.8553,54.1995,54.1995,7708.7642184787,0
+JPEM.US,D,20220406,000000,54.1609,54.1802,53.9293,53.9293,8028.0192109879,0
+JPEM.US,D,20220407,000000,53.7363,54.0065,53.5627,53.8734,12246.745897718,0
+JPEM.US,D,20220408,000000,53.9872,54.1802,53.9872,54.0355,9419.0588212069,0
+JPEM.US,D,20220411,000000,53.881,53.9389,53.717,53.7942,51648.823918025,0
+JPEM.US,D,20220412,000000,54.1223,54.1223,53.5144,53.5906,4910.1003231052,0
+JPEM.US,D,20220413,000000,53.7363,53.9293,53.7363,53.8561,8204.2313821781,0
+JPEM.US,D,20220414,000000,53.7653,53.7653,53.389,53.4601,7421.642033657,0
+JPEM.US,D,20220418,000000,53.3409,53.6302,53.254,53.4566,17889.681544537,0
+JPEM.US,D,20220419,000000,52.9453,53.1363,52.9453,53.135,14640.121799354,0
+JPEM.US,D,20220420,000000,53.0707,53.2154,52.9742,53.1189,33619.20917872,0
+JPEM.US,D,20220421,000000,52.9453,52.9453,52.077,52.1198,9043.8305507902,0
+JPEM.US,D,20220422,000000,52.212,52.212,51.6815,51.7008,8418.7956141568,0
+JPEM.US,D,20220425,000000,50.9386,51.2376,50.6106,51.2376,12087.118401463,0
+JPEM.US,D,20220426,000000,50.8035,50.8035,50.3115,50.3115,25754.96363272,0
+JPEM.US,D,20220427,000000,50.4852,51.1219,50.4852,51.0543,14715.789378747,0
+JPEM.US,D,20220428,000000,51.0254,51.5657,50.9081,51.4561,4814.7384422258,0
+JPEM.US,D,20220429,000000,51.7201,51.7538,51.1287,51.1287,7469.3229740967,0
+JPEM.US,D,20220502,000000,50.8035,51.0104,50.3212,50.7943,10656.690188272,0
+JPEM.US,D,20220503,000000,51.1122,51.3245,51.1122,51.2667,7097.2043302304,0
+JPEM.US,D,20220504,000000,50.7842,51.804,50.6202,51.804,6392.3556454697,0
+JPEM.US,D,20220505,000000,51.0543,51.0735,49.9714,50.2561,12174.187944875,0
+JPEM.US,D,20220506,000000,49.9064,50.0462,49.5012,49.821,25238.765625351,0
+JPEM.US,D,20220509,000000,49.3468,49.395,48.7921,48.8741,34132.297559538,0
+JPEM.US,D,20220510,000000,49.3371,49.3371,48.7487,49.0217,8246.7296117005,0
+JPEM.US,D,20220511,000000,49.1442,49.3178,48.7455,48.7455,146926.74488055,0
+JPEM.US,D,20220512,000000,48.4302,48.6231,48.025,48.5461,52817.006958798,0
+JPEM.US,D,20220513,000000,49.2406,49.4529,49.0188,49.4529,55205.200149517,0
+JPEM.US,D,20220516,000000,48.9609,49.4239,48.9609,49.3275,12263.330572653,0
+JPEM.US,D,20220517,000000,49.8967,50.0325,49.6567,50.0221,18497.095264052,0
+JPEM.US,D,20220518,000000,49.7038,49.7809,49.1152,49.1345,19718.141956181,0
+JPEM.US,D,20220519,000000,49.3757,49.9545,49.3757,49.7216,8883.1665123521,0
+JPEM.US,D,20220520,000000,50.1186,50.1379,49.5258,49.9988,19690.155317227,0
+JPEM.US,D,20220523,000000,50.1958,50.4562,50.1958,50.3414,31156.384950791,0
+JPEM.US,D,20220524,000000,49.7809,49.9353,49.3371,49.7977,22668.141010342,0
+JPEM.US,D,20220525,000000,49.7326,50.2247,49.7326,50.0125,11398.854391638,0
+JPEM.US,D,20220526,000000,50.2729,50.6781,50.2729,50.5977,2660.8037849717,0
+JPEM.US,D,20220527,000000,50.8421,51.0736,50.8045,50.9289,7788.577966606,0
+JPEM.US,D,20220531,000000,51.6043,51.6718,51.4258,51.4982,17940.472111527,0
+JPEM.US,D,20220601,000000,51.585,51.585,50.9135,51.1122,8649.9445210709,0
+JPEM.US,D,20220602,000000,51.3149,51.6622,51.1315,51.6332,117289.93077073,0
+JPEM.US,D,20220603,000000,51.3245,51.4306,51.064,51.2376,22746.918216285,0
+JPEM.US,D,20220606,000000,51.7152,51.7152,51.1894,51.3149,39081.786485615,0
+JPEM.US,D,20220607,000000,50.982,51.3921,50.9675,51.3813,43143.995302641,0
+JPEM.US,D,20220608,000000,51.1797,51.2087,50.9193,50.9659,44526.742575392,0
+JPEM.US,D,20220609,000000,50.6877,50.6877,50.08,50.08,7414.3862383727,0
+JPEM.US,D,20220610,000000,50.0318,50.0318,49.5011,49.5937,92107.138423291,0
+JPEM.US,D,20220613,000000,48.5706,48.7478,48.393,48.393,11366.72158395,0
+JPEM.US,D,20220614,000000,48.6522,48.7969,48.4206,48.5986,10191.282747893,0
+JPEM.US,D,20220615,000000,48.9126,49.6265,48.8741,49.2985,10403.773895505,0
+JPEM.US,D,20220616,000000,48.1312,48.4399,47.8852,48.2799,83165.925548664,0
+JPEM.US,D,20220617,000000,48.1119,48.4013,48.1119,48.1601,53628.619488456,0
+JPEM.US,D,20220621,000000,48.6549,48.8764,48.6549,48.6951,19842.605816905,0
+JPEM.US,D,20220622,000000,47.9887,48.3313,47.9887,48.1314,11536.493675658,0
+JPEM.US,D,20220623,000000,48.2238,48.2826,47.8515,48.0083,40955.930436446,0
+JPEM.US,D,20220624,000000,48.4198,48.7725,48.3316,48.6549,58430.610452454,0
+JPEM.US,D,20220627,000000,48.7725,48.9782,48.7039,48.7823,25697.098228086,0
+JPEM.US,D,20220628,000000,49.1938,49.2917,48.6941,48.7039,20185.546794966,0
+JPEM.US,D,20220629,000000,48.556,48.6794,48.5373,48.5726,12224.416947126,0
+JPEM.US,D,20220630,000000,48.0817,48.5961,48.0279,48.4363,62006.994937946,0
+JPEM.US,D,20220701,000000,48.0181,48.2679,47.9173,48.2374,6145.3798479288,0
+JPEM.US,D,20220705,000000,47.3322,47.7236,47.3125,47.7236,12097.855395698,0
+JPEM.US,D,20220706,000000,47.4204,47.6751,47.293,47.5376,16979.661044701,0
+JPEM.US,D,20220707,000000,47.9593,48.3904,47.9593,48.247,11755.93507531,0
+JPEM.US,D,20220708,000000,48.1062,48.4981,47.9888,48.3806,60162.666523196,0
+JPEM.US,D,20220711,000000,47.6164,47.6242,47.3714,47.4409,17413.440555641,0
+JPEM.US,D,20220712,000000,47.3028,47.4792,47.1755,47.2833,14662.768127445,0
+JPEM.US,D,20220713,000000,46.6268,47.2147,46.6268,47.0715,17609.406828818,0
+JPEM.US,D,20220714,000000,46.5484,46.7181,46.1908,46.691,21767.566187806,0
+JPEM.US,D,20220715,000000,46.6856,46.8136,46.3917,46.8136,25620.548902626,0
+JPEM.US,D,20220718,000000,47.4596,47.4988,47.0382,47.062,14782.185075162,0
+JPEM.US,D,20220719,000000,47.5576,47.7437,47.1853,47.2245,429730.561952,0
+JPEM.US,D,20220720,000000,47.3126,47.3126,47.0285,47.1265,21112.303961868,0
+JPEM.US,D,20220721,000000,47.3518,47.5037,47.1755,47.489,17646.150505039,0
+JPEM.US,D,20220722,000000,47.4987,47.5968,47.1853,47.2832,17783.939290867,0
+JPEM.US,D,20220725,000000,47.5086,47.5373,47.44,47.5373,5831.0172847064,0
+JPEM.US,D,20220726,000000,47.4763,47.5184,47.2519,47.2734,8508.2023604608,0
+JPEM.US,D,20220727,000000,47.6947,48.2042,47.6725,48.1846,17062.334316198,0
+JPEM.US,D,20220728,000000,47.9299,48.4394,47.9299,48.4139,12932.753372049,0
+JPEM.US,D,20220729,000000,48.1111,48.41,48.028,48.41,2923.1635748992,0
+JPEM.US,D,20220801,000000,48.067,48.4061,48.067,48.2245,4419.447723224,0
+JPEM.US,D,20220802,000000,47.8124,48.165,47.7248,47.7248,75779.749574709,0
+JPEM.US,D,20220803,000000,47.7143,47.9468,47.5968,47.9468,3542.7027822888,0
+JPEM.US,D,20220804,000000,47.9691,48.2042,47.9691,48.1748,3453.9055647552,0
+JPEM.US,D,20220805,000000,48.214,48.3806,48.1552,48.3479,7385.4789203808,0
+JPEM.US,D,20220808,000000,48.8411,48.8411,48.6981,48.7725,4795.0497468144,0
+JPEM.US,D,20220809,000000,48.8705,48.878,48.6452,48.7565,32290.546794374,0
+JPEM.US,D,20220810,000000,49.3015,49.5465,49.2917,49.4681,7176.2440974568,0
+JPEM.US,D,20220811,000000,49.8502,49.9384,49.5073,49.5639,2007.6336423976,0
+JPEM.US,D,20220812,000000,49.7228,50.0854,49.7228,50.0756,8036.6585156272,0
+JPEM.US,D,20220815,000000,49.6053,49.7952,49.6053,49.7154,4029.5564922144,0
+JPEM.US,D,20220816,000000,49.6151,49.9678,49.6151,49.9083,11252.75084262,0
+JPEM.US,D,20220817,000000,49.6837,49.9531,49.6464,49.8516,6583.24198956,0
+JPEM.US,D,20220818,000000,49.5465,49.5661,49.4087,49.5497,5013.4704887936,0
+JPEM.US,D,20220819,000000,49.2134,49.2134,48.9587,49.0486,4810.3596119064,0
+JPEM.US,D,20220822,000000,48.8509,48.9292,48.8215,48.8607,2567.9747047648,0
+JPEM.US,D,20220823,000000,49.3211,49.3211,49.0664,49.1154,39973.037097539,0
+JPEM.US,D,20220824,000000,48.9978,49.0297,48.89,48.9341,14923.035834009,0
+JPEM.US,D,20220825,000000,49.5269,49.5269,49.2624,49.5114,41990.877316665,0
+JPEM.US,D,20220826,000000,49.6347,49.7522,48.9775,48.9775,12498.973861109,0
+JPEM.US,D,20220829,000000,48.8998,49.1095,48.8998,48.9376,11233.358346837,0
+JPEM.US,D,20220830,000000,48.5079,48.5079,48.263,48.3481,3966.2757165008,0
+JPEM.US,D,20220831,000000,48.4981,48.5471,48.0589,48.0589,7737.6058174968,0
+JPEM.US,D,20220901,000000,47.9397,47.9495,47.6457,47.9355,9577.8516015552,0
+JPEM.US,D,20220902,000000,48.0475,48.2238,47.7633,47.8185,10638.314923594,0
+JPEM.US,D,20220906,000000,47.9397,47.9397,47.6165,47.7731,31763.887435209,0
+JPEM.US,D,20220907,000000,47.391,47.9593,47.391,47.8916,27395.472595625,0
+JPEM.US,D,20220908,000000,47.9005,47.9691,47.6878,47.9691,7462.0282458408,0
+JPEM.US,D,20220909,000000,48.3218,48.5863,48.3218,48.554,17475.700673682,0
+JPEM.US,D,20220912,000000,49.2428,49.2722,49.1646,49.2068,8219.3562390584,0
+JPEM.US,D,20220913,000000,48.2826,48.4002,47.7731,47.7939,20754.053118715,0
+JPEM.US,D,20220914,000000,48.1796,48.2434,47.9593,48.0984,11554.865513769,0
+JPEM.US,D,20220915,000000,47.7731,47.9544,47.6604,47.7311,40456.828834446,0
+JPEM.US,D,20220916,000000,47.2147,47.3861,47.1461,47.3028,18760.708683737,0
+JPEM.US,D,20220919,000000,46.9697,47.44,46.9403,47.44,11580.381955589,0
+JPEM.US,D,20220920,000000,47.19,47.33,47.09,47.2741,52938,0
+JPEM.US,D,20220921,000000,47.095,47.43,46.83,46.83,24766,0
+JPEM.US,D,20220922,000000,46.93,46.969,46.67,46.8714,12457,0
+JPEM.US,D,20220923,000000,46.12,46.12,45.69,45.92,19531,0
+JPEM.US,D,20220926,000000,45.355,45.3757,44.8501,45.0047,13072,0
+JPEM.US,D,20220927,000000,45.1011,45.2798,44.8411,45.055,10523,0
+JPEM.US,D,20220928,000000,44.86,45.4,44.84,45.3366,33052,0
+JPEM.US,D,20220929,000000,44.88,44.88,44.38,44.68,23205,0
+JPEM.US,D,20220930,000000,44.808,44.93,44.5985,44.5985,6346,0
+JPEM.US,D,20221003,000000,45.17,45.78,45.17,45.7039,23240,0
+JPEM.US,D,20221004,000000,46.39,47,46.39,46.9069,500034,0
+JPEM.US,D,20221005,000000,46.59,46.8999,46.4033,46.7983,43463,0
+JPEM.US,D,20221006,000000,46.55,46.81,46.55,46.605,129751,0
+JPEM.US,D,20221007,000000,46.31,46.31,45.96,46.02,15683,0
+JPEM.US,D,20221010,000000,45.92,45.92,45.62,45.7133,15453,0
+JPEM.US,D,20221011,000000,45.42,45.74,45.2011,45.321,38808,0
+JPEM.US,D,20221012,000000,45.28,45.39,45.17,45.28,77231,0
+JPEM.US,D,20221013,000000,44.5,45.71,44.5,45.56,37081,0
+JPEM.US,D,20221014,000000,45.64,45.68,44.97,44.9751,50981,0
+JPEM.US,D,20221017,000000,45.85,46.16,45.85,45.99,17332,0
+JPEM.US,D,20221018,000000,46.4,46.4,45.8501,46.13,109389,0
+JPEM.US,D,20221019,000000,45.61,45.82,45.45,45.59,42764,0
+JPEM.US,D,20221020,000000,46.07,46.44,45.9569,46.01,38184,0
+JPEM.US,D,20221021,000000,46.11,46.87,46.11,46.87,62515,0
+JPEM.US,D,20221024,000000,45.88,45.88,45.56,45.79,100739,0
+JPEM.US,D,20221025,000000,45.78,46.0899,45.72,45.9962,24169,0
+JPEM.US,D,20221026,000000,46.09,46.49,46.09,46.18,111137,0
+JPEM.US,D,20221027,000000,46.12,46.29,46.04,46.04,23118,0
+JPEM.US,D,20221028,000000,45.79,46.009,45.71,45.95,40299,0
+JPEM.US,D,20221031,000000,45.38,45.88,45.38,45.8136,46083,0
+JPEM.US,D,20221101,000000,46.52,46.52,46.17,46.35,48017,0
+JPEM.US,D,20221102,000000,46.39,46.575,45.89,45.89,34129,0
+JPEM.US,D,20221103,000000,45.79,46.26,45.79,46.1054,49789,0
+JPEM.US,D,20221104,000000,47.48,47.71,47.27,47.71,36899,0
+JPEM.US,D,20221107,000000,47.84,47.84,47.53,47.59,27210,0
+JPEM.US,D,20221108,000000,47.55,47.88,47.43,47.68,48377,0
+JPEM.US,D,20221109,000000,47.51,47.76,47.2,47.23,67183,0
+JPEM.US,D,20221110,000000,48.11,48.34,47.9,48.3,298690,0
+JPEM.US,D,20221111,000000,48.68,49.085,48.6786,49.02,56958,0
+JPEM.US,D,20221114,000000,48.895,49.2399,48.85,48.97,62489,0
+JPEM.US,D,20221115,000000,49.61,49.61,49.08,49.26,108283,0
+JPEM.US,D,20221116,000000,48.86,48.86,48.5201,48.55,62278,0
+JPEM.US,D,20221117,000000,47.88,48.43,47.88,48.41,48495,0
+JPEM.US,D,20221118,000000,48.37,48.475,48.29,48.37,84325,0
+JPEM.US,D,20221121,000000,48.23,48.39,48.15,48.39,32272,0
+JPEM.US,D,20221122,000000,48.4401,48.7299,48.4401,48.55,20153,0
+JPEM.US,D,20221123,000000,48.7,48.965,48.7,48.95,23575,0
+JPEM.US,D,20221125,000000,49.16,49.3,49.15,49.1635,2830,0
+JPEM.US,D,20221128,000000,49.16,49.3,48.96,48.96,12039,0
+JPEM.US,D,20221129,000000,49.66,49.86,49.62,49.67,27245,0
+JPEM.US,D,20221130,000000,50.44,50.84,50.22,50.79,37821,0
+JPEM.US,D,20221201,000000,50.72,50.76,50.29,50.42,132065,0
+JPEM.US,D,20221202,000000,49.99,50.4499,49.99,50.33,23274,0
+JPEM.US,D,20221205,000000,50.2,50.2,49.7,49.83,12547,0
+JPEM.US,D,20221206,000000,49.93,49.93,49.69,49.8,187001,0
+JPEM.US,D,20221207,000000,49.68,49.83,49.625,49.74,11189,0
+JPEM.US,D,20221208,000000,49.79,50,49.73,49.77,116640,0
+JPEM.US,D,20221209,000000,49.78,49.9,49.63,49.65,53616,0
+JPEM.US,D,20221212,000000,49.58,49.69,49.31,49.64,19177,0
+JPEM.US,D,20221213,000000,50.15,50.28,49.77,49.8,29812,0
+JPEM.US,D,20221214,000000,49.6134,49.7494,49.4205,49.54,24005,0
+JPEM.US,D,20221215,000000,49.37,49.37,48.98,48.98,10839,0
+JPEM.US,D,20221216,000000,49.2,49.2982,49.0898,49.1,13499,0
+JPEM.US,D,20221219,000000,49.23,49.255,49.0767,49.13,16695,0
+JPEM.US,D,20221220,000000,48.85,49.12,48.85,48.89,28710,0
+JPEM.US,D,20221221,000000,48.99,49.2682,48.88,49.22,48449,0
+JPEM.US,D,20221222,000000,48.99,48.99,48.61,48.92,23577,0
+JPEM.US,D,20221223,000000,48.94,49.12,48.9,49.12,10595,0
+JPEM.US,D,20221227,000000,49.3,49.6099,49.24,49.55,44286,0
+JPEM.US,D,20221228,000000,49.41,49.41,48.96,49.05,42657,0
+JPEM.US,D,20221229,000000,49.46,49.73,49.46,49.58,22249,0
+JPEM.US,D,20221230,000000,49.55,49.61,49.12,49.29,20191,0
+JPEM.US,D,20230103,000000,49.81,49.9379,49.41,49.44,31776,0
+JPEM.US,D,20230104,000000,49.72,50.065,49.72,50.065,14375,0
+JPEM.US,D,20230105,000000,49.54,49.755,49.44,49.71,63544,0
+JPEM.US,D,20230106,000000,50.17,50.69,50.01,50.67,37378,0
+JPEM.US,D,20230109,000000,50.68,50.865,50.63,50.67,118704,0
+JPEM.US,D,20230110,000000,50.73,50.85,50.4708,50.75,38358,0
+JPEM.US,D,20230111,000000,50.44,50.86,50.44,50.79,23413,0
+JPEM.US,D,20230112,000000,51.05,51.36,50.8973,51.29,27969,0
+JPEM.US,D,20230113,000000,51.07,51.51,51.07,51.51,29018,0
+JPEM.US,D,20230117,000000,51.44,51.68,51.44,51.66,87669,0
+JPEM.US,D,20230118,000000,52.05,52.05,51.39,51.48,52554,0
+JPEM.US,D,20230119,000000,51.55,51.91,51.55,51.82,152693,0
+JPEM.US,D,20230120,000000,51.97,52.27,51.81,52.24,32266,0
+JPEM.US,D,20230123,000000,52.36,52.6886,52.3351,52.41,43579,0
+JPEM.US,D,20230124,000000,52.3,52.5499,52.265,52.49,33508,0
+JPEM.US,D,20230125,000000,52.36,52.68,52.18,52.63,52725,0
+JPEM.US,D,20230126,000000,52.905,53.0112,52.54,52.77,63467,0
+JPEM.US,D,20230127,000000,52.58,52.6,52.35,52.35,99113,0
+JPEM.US,D,20230130,000000,52.03,52.1199,51.81,51.85,12030,0
+JPEM.US,D,20230131,000000,51.72,51.84,51.5,51.81,265036,0
+JPEM.US,D,20230201,000000,51.79,52.14,51.41,51.95,265366,0
+JPEM.US,D,20230202,000000,52.08,52.08,51.58,51.77,48034,0
+JPEM.US,D,20230203,000000,51.39,51.55,51.0912,51.1856,37691,0
+JPEM.US,D,20230206,000000,50.55,50.83,50.36,50.73,96845,0
+JPEM.US,D,20230207,000000,50.51,50.67,50.3323,50.67,29433,0
+JPEM.US,D,20230208,000000,50.45,50.4799,50.22,50.43,34209,0
+JPEM.US,D,20230209,000000,50.7629,50.7629,50.24,50.33,26264,0
+JPEM.US,D,20230210,000000,50.36,50.378,50.14,50.3,38285,0
+JPEM.US,D,20230213,000000,50.57,50.89,50.57,50.87,30827,0
+JPEM.US,D,20230214,000000,50.76,51.3,50.76,51.02,16614,0
+JPEM.US,D,20230215,000000,50.9217,51.26,50.89,51.245,79250,0
+JPEM.US,D,20230216,000000,50.81,51.14,50.6637,50.82,48900,0
+JPEM.US,D,20230217,000000,50.71,50.855,50.57,50.78,15805,0
+JPEM.US,D,20230221,000000,51.16,51.2,50.8403,50.8403,10007,0
+JPEM.US,D,20230222,000000,50.68,50.7816,50.58,50.7,19831,0
+JPEM.US,D,20230223,000000,50.935,51,50.62,50.8398,24151,0
+JPEM.US,D,20230224,000000,50.12,50.205,50.02,50.18,12985,0
+JPEM.US,D,20230227,000000,50.33,50.4386,50.1845,50.34,44458,0
+JPEM.US,D,20230228,000000,50.3,50.38,50.11,50.17,42400,0
+JPEM.US,D,20230301,000000,50.85,50.95,50.78,50.93,23111,0
+JPEM.US,D,20230302,000000,50.84,51.07,50.84,51.03,25334,0
+JPEM.US,D,20230303,000000,50.98,51.36,50.98,51.3218,11832,0
+JPEM.US,D,20230306,000000,51.4,51.6,51.3868,51.47,29324,0
+JPEM.US,D,20230307,000000,51.26,51.26,50.74,50.8,12326,0
+JPEM.US,D,20230308,000000,50.9819,51.22,50.9801,51.18,23157,0
+JPEM.US,D,20230309,000000,50.98,50.9994,50.5095,50.51,64831,0
+JPEM.US,D,20230310,000000,50.41,50.6412,50.04,50.05,100381,0
+JPEM.US,D,20230313,000000,49.97,50.3539,49.95,50.05,19522,0
+JPEM.US,D,20230314,000000,49.93,50.11,49.76,49.87,58581,0
+JPEM.US,D,20230315,000000,49.11,49.21,48.88,49.13,39224,0
+JPEM.US,D,20230316,000000,49.01,49.78,49.01,49.78,57568,0
+JPEM.US,D,20230317,000000,49.54,49.54,49.2901,49.34,26075,0
+JPEM.US,D,20230320,000000,49.33,49.465,49.29,49.34,18921,0
+JPEM.US,D,20230321,000000,49.57,49.57,49.2601,49.41,12953,0
+JPEM.US,D,20230322,000000,49.75,50.2217,49.59,49.59,15080,0
+JPEM.US,D,20230323,000000,50.12,50.38,49.77,49.85,26634,0
+JPEM.US,D,20230324,000000,49.545,49.759,49.46,49.74,17772,0
+JPEM.US,D,20230327,000000,49.71,49.789,49.6256,49.7,8970,0
+JPEM.US,D,20230328,000000,49.97,50.0599,49.89,49.96,22169,0
+JPEM.US,D,20230329,000000,50.13,50.34,49.91,50.29,23777,0
+JPEM.US,D,20230330,000000,50.7,50.7,50.41,50.55,8349,0
+JPEM.US,D,20230331,000000,50.79,50.79,50.41,50.48,34139,0
+JPEM.US,D,20230403,000000,50.44,50.735,50.44,50.72,34248,0
+JPEM.US,D,20230404,000000,50.67,50.96,50.67,50.92,17558,0
+JPEM.US,D,20230405,000000,50.97,50.97,50.42,50.57,56262,0
+JPEM.US,D,20230406,000000,50.44,50.79,50.44,50.7,23489,0
+JPEM.US,D,20230410,000000,50.64,50.8595,50.61,50.81,24021,0
+JPEM.US,D,20230411,000000,51.29,51.4199,51.28,51.34,52859,0
+JPEM.US,D,20230412,000000,51.68,51.68,51.3999,51.435,97140,0
+JPEM.US,D,20230413,000000,51.83,51.92,51.7501,51.79,32252,0
+JPEM.US,D,20230414,000000,51.66,51.7644,51.34,51.58,42699,0
+JPEM.US,D,20230417,000000,51.8,51.8,51.5734,51.71,21345,0
+JPEM.US,D,20230418,000000,51.75,51.82,51.61,51.7,20533,0
+JPEM.US,D,20230419,000000,51.33,51.48,51.275,51.33,10491,0
+JPEM.US,D,20230420,000000,51.26,51.47,51.26,51.26,11115,0
+JPEM.US,D,20230421,000000,51.2,51.2,50.925,51.0698,63831,0
+JPEM.US,D,20230424,000000,51.04,51.24,51.04,51.17,10965,0
+JPEM.US,D,20230425,000000,50.81,50.8818,50.5701,50.61,27319,0
+JPEM.US,D,20230426,000000,50.99,50.99,50.76,50.802,50947,0
+JPEM.US,D,20230427,000000,51.09,51.4099,51.0284,51.34,29626,0
+JPEM.US,D,20230428,000000,51.38,51.59,51.38,51.52,16309,0
+JPEM.US,D,20230501,000000,51.46,51.6001,51.3101,51.33,13124,0
+JPEM.US,D,20230502,000000,51.17,51.21,50.715,50.87,21839,0
+JPEM.US,D,20230503,000000,50.82,51.0405,50.8101,50.855,12645,0
+JPEM.US,D,20230504,000000,51.36,51.41,51.15,51.3223,8384,0
+JPEM.US,D,20230505,000000,51.36,51.6899,51.3517,51.6652,8581,0
+JPEM.US,D,20230508,000000,51.89,51.9743,51.8301,51.9,19738,0
+JPEM.US,D,20230509,000000,51.59,51.85,51.59,51.8,11448,0
+JPEM.US,D,20230510,000000,51.79,51.84,51.5801,51.73,19585,0
+JPEM.US,D,20230511,000000,51.56,51.7999,51.485,51.71,64857,0
+JPEM.US,D,20230512,000000,51.48,51.48,51.2029,51.33,17794,0
+JPEM.US,D,20230515,000000,51.19,51.4787,51.19,51.35,15971,0
+JPEM.US,D,20230516,000000,51.19,51.22,50.79,50.82,114588,0
+JPEM.US,D,20230517,000000,50.9299,51.06,50.85,50.95,21435,0
+JPEM.US,D,20230518,000000,50.64,50.7055,50.5001,50.66,75516,0
+JPEM.US,D,20230519,000000,50.68,50.7479,50.5515,50.5959,50851,0
+JPEM.US,D,20230522,000000,50.81,50.855,50.64,50.65,19408,0
+JPEM.US,D,20230523,000000,50.35,50.4789,50.101,50.11,86191,0
+JPEM.US,D,20230524,000000,50.09,50.09,49.84,49.95,21246,0
+JPEM.US,D,20230525,000000,49.915,49.915,49.65,49.67,17266,0
+JPEM.US,D,20230526,000000,50.19,50.51,50.19,50.47,76887,0
+JPEM.US,D,20230530,000000,50.52,50.52,50.1728,50.38,27351,0
+JPEM.US,D,20230531,000000,49.95,49.95,49.5843,49.84,24224,0
+JPEM.US,D,20230601,000000,49.86,50.3799,49.86,50.37,23485,0
+JPEM.US,D,20230602,000000,50.94,51.11,50.87,50.96,53834,0
+JPEM.US,D,20230605,000000,51.08,51.24,51.0201,51.2,20496,0
+JPEM.US,D,20230606,000000,51.02,51.4091,50.85,51.28,29241,0
+JPEM.US,D,20230607,000000,51.31,51.4753,51.15,51.15,22436,0
+JPEM.US,D,20230608,000000,51.27,51.5499,51.27,51.45,40601,0
+JPEM.US,D,20230609,000000,51.53,51.77,51.53,51.687,6843,0
+JPEM.US,D,20230612,000000,51.63,51.67,51.5101,51.58,17064,0
+JPEM.US,D,20230613,000000,51.81,51.81,51.6159,51.65,23713,0
+JPEM.US,D,20230614,000000,51.73,52.06,51.73,52.06,21150,0
+JPEM.US,D,20230615,000000,52.14,52.49,52.09,52.49,60273,0
+JPEM.US,D,20230616,000000,52.39,52.39,52.1735,52.27,12875,0
+JPEM.US,D,20230620,000000,51,51,50.7201,50.855,15875,0
+JPEM.US,D,20230621,000000,50.73,50.84,50.7,50.77,22432,0
+JPEM.US,D,20230622,000000,50.58,50.615,50.4101,50.49,25440,0
+JPEM.US,D,20230623,000000,50.07,50.17,50.01,50.06,44349,0
+JPEM.US,D,20230626,000000,50.13,50.27,49.95,50.12,31239,0
+JPEM.US,D,20230627,000000,50.4,50.5,50.32,50.42,26567,0
+JPEM.US,D,20230628,000000,50.31,50.3999,50.255,50.32,18305,0
+JPEM.US,D,20230629,000000,50.24,50.3199,50.201,50.25,14883,0
+JPEM.US,D,20230630,000000,50.58,50.7099,50.42,50.49,110994,0
+JPEM.US,D,20230703,000000,50.99,51.18,50.98,50.98,32250,0
+JPEM.US,D,20230705,000000,50.98,50.98,50.82,50.82,37032,0
+JPEM.US,D,20230706,000000,50.45,50.48,50.0659,50.11,33384,0
+JPEM.US,D,20230707,000000,50.31,50.7599,50.31,50.48,10039,0
+JPEM.US,D,20230710,000000,50.53,50.73,50.4,50.65,21832,0
+JPEM.US,D,20230711,000000,50.77,51.0806,50.77,51.0806,12676,0
+JPEM.US,D,20230712,000000,51.56,51.69,51.56,51.66,14976,0
+JPEM.US,D,20230713,000000,51.75,52.09,51.75,52.09,50924,0
+JPEM.US,D,20230714,000000,52.1,52.11,51.9213,51.98,17829,0
+JPEM.US,D,20230717,000000,51.89,52.1799,51.7487,52.1799,12901,0
+JPEM.US,D,20230718,000000,51.93,52.02,51.7857,51.88,35514,0
+JPEM.US,D,20230719,000000,51.94,52.09,51.9301,52.06,40876,0
+JPEM.US,D,20230720,000000,51.97,52.15,51.905,51.91,67082,0
+JPEM.US,D,20230721,000000,51.91,52.0299,51.8393,51.88,19867,0
+JPEM.US,D,20230724,000000,52.02,52.37,52.02,52.2613,15164,0
+JPEM.US,D,20230725,000000,52.38,52.52,52.36,52.46,23139,0
+JPEM.US,D,20230726,000000,52.51,52.9203,52.51,52.87,16809,0
+JPEM.US,D,20230727,000000,52.7277,52.8299,52.38,52.38,14311,0
+JPEM.US,D,20230728,000000,53.09,53.23,53.0295,53.14,26112,0
+JPEM.US,D,20230731,000000,53.18,53.4399,53.05,53.08,342218,0
+JPEM.US,D,20230801,000000,52.78,52.8002,52.4701,52.5,54869,0
+JPEM.US,D,20230802,000000,52.18,52.18,51.74,51.75,23328,0
+JPEM.US,D,20230803,000000,51.66,51.72,51.55,51.55,16115,0
+JPEM.US,D,20230804,000000,51.91,52.0899,51.78,51.84,20161,0
+JPEM.US,D,20230807,000000,51.87,51.87,51.67,51.73,48438,0
+JPEM.US,D,20230808,000000,51.4,51.47,51.1,51.47,19975,0
+JPEM.US,D,20230809,000000,51.57,51.6477,51.4773,51.63,13424,0
+JPEM.US,D,20230810,000000,51.725,51.98,51.49,51.54,9000,0
+JPEM.US,D,20230811,000000,51.38,51.56,51.2713,51.28,7092,0
+JPEM.US,D,20230814,000000,51.09,51.26,50.97,51.26,13971,0
+JPEM.US,D,20230815,000000,51,51,50.8101,50.8221,15404,0
+JPEM.US,D,20230816,000000,50.75,50.97,50.6189,50.65,17597,0
+JPEM.US,D,20230817,000000,51.03,51.03,50.7198,50.78,16489,0
+JPEM.US,D,20230818,000000,50.4,50.52,50.4,50.4583,10117,0
+JPEM.US,D,20230821,000000,50.57,50.83,50.4801,50.74,107119,0
+JPEM.US,D,20230822,000000,50.9,50.9464,50.7407,50.8,19895,0
+JPEM.US,D,20230823,000000,51.025,51.33,51.025,51.23,20760,0
+JPEM.US,D,20230824,000000,51.43,51.43,51.09,51.1074,12588,0
+JPEM.US,D,20230825,000000,51.03,51.2495,50.91,51.22,14457,0
+JPEM.US,D,20230828,000000,51.48,51.68,51.48,51.68,19944,0
+JPEM.US,D,20230829,000000,51.59,52.14,51.59,52.14,21084,0
+JPEM.US,D,20230830,000000,51.97,52.06,51.8523,51.8969,6570,0
+JPEM.US,D,20230831,000000,51.67,51.67,51.21,51.21,9744,0
+JPEM.US,D,20230901,000000,51.95,52,51.62,51.76,23467,0
+JPEM.US,D,20230905,000000,51.59,51.597,51.43,51.43,16235,0
+JPEM.US,D,20230906,000000,51.41,51.41,51.205,51.22,12072,0
+JPEM.US,D,20230907,000000,51.09,51.2299,51.07,51.07,20482,0
+JPEM.US,D,20230908,000000,51.3,51.34,51.17,51.27,17864,0
+JPEM.US,D,20230911,000000,51.61,51.74,51.531,51.74,17438,0
+JPEM.US,D,20230912,000000,51.46,51.6799,51.46,51.65,11886,0
+JPEM.US,D,20230913,000000,51.49,51.61,51.4799,51.53,10578,0
+JPEM.US,D,20230914,000000,51.67,51.9988,51.64,51.9068,33164,0
+JPEM.US,D,20230915,000000,51.87,51.87,51.59,51.62,13766,0
+JPEM.US,D,20230918,000000,51.6,51.6,51.4523,51.5412,9480,0
+JPEM.US,D,20230919,000000,50.8,50.817,50.7,50.81,21006,0
+JPEM.US,D,20230920,000000,50.94,51.092,50.6856,50.6998,19500,0
+JPEM.US,D,20230921,000000,50.46,50.535,50.28,50.29,50794,0
+JPEM.US,D,20230922,000000,50.86,50.86,50.61,50.69,17790,0
+JPEM.US,D,20230925,000000,50.6652,50.6899,50.53,50.68,17395,0
+JPEM.US,D,20230926,000000,50.37,50.4,50.12,50.1598,29762,0
+JPEM.US,D,20230927,000000,50.16,50.5,49.98,50.11,93223,0
+JPEM.US,D,20230928,000000,50.03,50.2899,49.89,50.19,55187,0
+JPEM.US,D,20230929,000000,50.74,50.74,50.3172,50.37,43108,0
+JPEM.US,D,20231002,000000,50.16,50.16,50.015,50.1186,22330,0
+JPEM.US,D,20231003,000000,49.83,49.842,49.47,49.5091,18061,0
+JPEM.US,D,20231004,000000,49.44,49.46,49.04,49.2,178291,0
+JPEM.US,D,20231005,000000,49.21,49.21,48.96,49.02,337956,0
+JPEM.US,D,20231006,000000,48.96,49.6099,48.96,49.56,24564,0
+JPEM.US,D,20231009,000000,49.001,49.219,48.82,49.19,49789,0
+JPEM.US,D,20231010,000000,49.53,49.87,49.5105,49.87,23405,0
+JPEM.US,D,20231011,000000,49.89,49.93,49.6806,49.8,17950,0
+JPEM.US,D,20231012,000000,49.71,49.71,49.18,49.3,35277,0
+JPEM.US,D,20231013,000000,49.36,49.49,49.1,49.22,29531,0
+JPEM.US,D,20231016,000000,49.22,49.5375,49.22,49.44,34831,0
+JPEM.US,D,20231017,000000,49.24,49.6383,49.21,49.45,70036,0
+JPEM.US,D,20231018,000000,48.92,48.9799,48.62,48.65,28036,0
+JPEM.US,D,20231019,000000,48.36,48.7359,48.325,48.354,15365,0
+JPEM.US,D,20231020,000000,47.9,48.06,47.76,47.7966,14079,0
+JPEM.US,D,20231023,000000,47.37,47.9299,47.37,47.72,14940,0
+JPEM.US,D,20231024,000000,47.97,48.3199,47.97,48.2291,13929,0
+JPEM.US,D,20231025,000000,48.02,48.02,47.64,47.68,30270,0
+JPEM.US,D,20231026,000000,47.63,47.8733,47.6208,47.8054,15778,0
+JPEM.US,D,20231027,000000,48.15,48.21,47.695,47.7036,66394,0
+JPEM.US,D,20231030,000000,48.11,48.21,47.92,48.14,113634,0
+JPEM.US,D,20231031,000000,47.92,48.0299,47.73,47.9864,33015,0
+JPEM.US,D,20231101,000000,48.06,48.52,47.8906,48.5145,93837,0
+JPEM.US,D,20231102,000000,48.95,49.2299,48.95,49.2195,24588,0
+JPEM.US,D,20231103,000000,49.6519,49.9365,49.6519,49.8209,11526,0
+JPEM.US,D,20231106,000000,49.996,50.0699,49.9045,49.9294,26525,0
+JPEM.US,D,20231107,000000,49.82,49.87,49.6495,49.77,25811,0
+JPEM.US,D,20231108,000000,49.66,49.8199,49.55,49.57,22945,0
+JPEM.US,D,20231109,000000,49.4801,49.64,49.2,49.21,14088,0
+JPEM.US,D,20231110,000000,49.29,49.49,49.25,49.46,10961,0
+JPEM.US,D,20231113,000000,49.21,49.44,49.21,49.366,14039,0
+JPEM.US,D,20231114,000000,49.91,50.43,49.91,50.36,20116,0
+JPEM.US,D,20231115,000000,50.55,50.7265,50.465,50.59,25738,0
+JPEM.US,D,20231116,000000,50.51,50.63,50.4,50.5046,22860,0
+JPEM.US,D,20231117,000000,50.58,50.83,50.58,50.756,21078,0
+JPEM.US,D,20231120,000000,50.95,51.24,50.95,51.1917,27212,0
+JPEM.US,D,20231121,000000,51.14,51.16,50.9801,51.0598,21502,0
+JPEM.US,D,20231122,000000,50.91,51.03,50.82,50.8857,28374,0
+JPEM.US,D,20231124,000000,50.99,51.09,50.99,51.0282,2811,0
+JPEM.US,D,20231127,000000,51.0482,51.11,50.96,51.0493,18053,0
+JPEM.US,D,20231128,000000,51.18,51.49,51.1368,51.4335,62671,0
+JPEM.US,D,20231129,000000,51.17,51.299,50.99,51,27601,0
+JPEM.US,D,20231130,000000,51.02,51.21,50.85,51.21,35419,0
+JPEM.US,D,20231201,000000,51.13,51.62,51.13,51.62,31427,0
+JPEM.US,D,20231204,000000,51.32,51.4897,51.05,51.2615,35022,0
+JPEM.US,D,20231205,000000,51.03,51.19,50.9671,51.1478,48880,0
+JPEM.US,D,20231206,000000,51.24,51.35,51.02,51.09,28477,0
+JPEM.US,D,20231207,000000,51.22,51.22,51.125,51.21,7826,0
+JPEM.US,D,20231208,000000,50.95,51.12,50.9,51.06,32430,0
+JPEM.US,D,20231211,000000,50.88,51.085,50.88,51,19656,0
+JPEM.US,D,20231212,000000,50.96,51.17,50.81,51.17,21744,0
+JPEM.US,D,20231213,000000,50.93,51.62,50.73,51.61,20510,0
+JPEM.US,D,20231214,000000,51.98,52.4,51.98,52.39,32465,0
+JPEM.US,D,20231215,000000,52.21,52.2692,52.07,52.12,15933,0
+JPEM.US,D,20231218,000000,51.98,52.1019,51.87,52,38142,0
+JPEM.US,D,20231219,000000,51.47,51.7094,51.47,51.6133,15231,0
+JPEM.US,D,20231220,000000,51.15,51.2199,50.78,50.78,77548,0
+JPEM.US,D,20231221,000000,51.32,51.59,51.32,51.59,29543,0
+JPEM.US,D,20231222,000000,51.56,51.6188,51.38,51.39,28186,0
+JPEM.US,D,20231226,000000,51.62,51.65,51.4407,51.62,34850,0
+JPEM.US,D,20231227,000000,51.69,51.87,51.69,51.87,17013,0
+JPEM.US,D,20231228,000000,51.84,52.1999,51.84,52.095,95514,0
+JPEM.US,D,20231229,000000,52.05,52.39,52.05,52.29,37502,0
+JPEM.US,D,20240102,000000,52.05,52.21,51.97,52.05,23313,0
+JPEM.US,D,20240103,000000,51.67,51.87,51.66,51.67,19470,0
+JPEM.US,D,20240104,000000,51.87,51.9748,51.73,51.73,16910,0
+JPEM.US,D,20240105,000000,51.9999,52.29,51.94,52.19,36759,0
+JPEM.US,D,20240108,000000,51.95,52.35,51.94,52.33,30664,0
+JPEM.US,D,20240109,000000,51.91,51.95,51.77,51.77,22107,0
+JPEM.US,D,20240110,000000,51.97,51.97,51.7712,51.9,30352,0
+JPEM.US,D,20240111,000000,52.05,52.05,51.7603,51.97,18572,0
+JPEM.US,D,20240112,000000,52.485,52.52,52.2823,52.38,22693,0
+JPEM.US,D,20240116,000000,52.03,52.03,51.61,51.7,45947,0
+JPEM.US,D,20240117,000000,51.14,51.21,50.96,51.17,27299,0
+JPEM.US,D,20240118,000000,51.39,51.39,51.125,51.22,43964,0
+JPEM.US,D,20240119,000000,51.24,51.62,51.24,51.5,71178,0
+JPEM.US,D,20240122,000000,51.02,51.22,50.9412,51.04,37336,0
+JPEM.US,D,20240123,000000,51.11,51.2724,51.0076,51.24,42200,0
+JPEM.US,D,20240124,000000,52.07,52.0799,51.77,51.86,57028,0
+JPEM.US,D,20240125,000000,52.19,52.25,51.9706,52.18,25173,0
+JPEM.US,D,20240126,000000,52.33,52.53,52.33,52.52,29378,0
+JPEM.US,D,20240129,000000,52.58,52.6467,52.43,52.58,26325,0
+JPEM.US,D,20240130,000000,52.3,52.44,52.1341,52.44,35808,0
+JPEM.US,D,20240131,000000,52.49,52.5953,52.16,52.17,27100,0
+JPEM.US,D,20240201,000000,52.57,52.74,52.45,52.62,45420,0
+JPEM.US,D,20240202,000000,52.37,52.4299,52.01,52.08,115798,0
+JPEM.US,D,20240205,000000,52.15,52.33,51.98,52.14,74709,0
+JPEM.US,D,20240206,000000,52.88,53.24,52.74,53.08,45589,0
+JPEM.US,D,20240207,000000,53.15,53.4199,53.14,53.14,98151,0
+JPEM.US,D,20240208,000000,53.21,53.21,52.93,52.93,90506,0
+JPEM.US,D,20240209,000000,52.99,53.1091,52.82,52.99,32908,0
+JPEM.US,D,20240212,000000,53.38,53.52,53.24,53.32,25021,0
+JPEM.US,D,20240213,000000,52.65,52.65,52.3199,52.41,24361,0
+JPEM.US,D,20240214,000000,52.86,53.14,52.86,53,23112,0
+JPEM.US,D,20240215,000000,53.24,53.3699,53.19,53.3,16185,0
+JPEM.US,D,20240216,000000,53.45,53.6596,53.39,53.51,17910,0
+JPEM.US,D,20240220,000000,54.03,54.03,53.74,53.89,15202,0
+JPEM.US,D,20240221,000000,53.81,53.87,53.66,53.76,14417,0
+JPEM.US,D,20240222,000000,54.14,54.1594,53.9684,53.99,23640,0
+JPEM.US,D,20240223,000000,54.01,54.0199,53.895,53.97,22684,0
+JPEM.US,D,20240226,000000,53.72,53.815,53.66,53.73,23013,0
+JPEM.US,D,20240227,000000,53.81,53.88,53.72,53.77,25924,0
+JPEM.US,D,20240228,000000,54.25,54.25,53.1401,53.17,9289,0
+JPEM.US,D,20240229,000000,53.53,53.5399,53.371,53.38,11876,0
+JPEM.US,D,20240301,000000,53.63,53.7991,53.492,53.7104,29675,0
+JPEM.US,D,20240304,000000,53.67,53.751,53.6,53.6,19277,0
+JPEM.US,D,20240305,000000,53.61,53.6468,53.39,53.48,20588,0
+JPEM.US,D,20240306,000000,53.86,53.8846,53.71,53.73,12957,0
+JPEM.US,D,20240307,000000,54.0124,54.145,54.0124,54.095,11980,0
+JPEM.US,D,20240308,000000,54.14,54.3299,54.07,54.18,18513,0
+JPEM.US,D,20240311,000000,54.011,54.1194,53.99,54.01,15703,0
+JPEM.US,D,20240312,000000,53.75,53.8999,53.75,53.83,20784,0
+JPEM.US,D,20240313,000000,53.67,53.8065,53.67,53.72,17349,0
+JPEM.US,D,20240314,000000,53.9,53.9,53.6075,53.716,15545,0
+JPEM.US,D,20240315,000000,53.69,53.7,53.5101,53.55,10443,0
+JPEM.US,D,20240318,000000,53.67,53.67,53.41,53.5,18947,0
+JPEM.US,D,20240319,000000,53.79,53.79,53.13,53.17,31774,0
+JPEM.US,D,20240320,000000,53.24,53.725,53.19,53.6901,20239,0
+JPEM.US,D,20240321,000000,53.95,53.95,53.71,53.71,14851,0
+JPEM.US,D,20240322,000000,53.56,53.58,53.39,53.49,17888,0
+JPEM.US,D,20240325,000000,53.52,53.5999,53.44,53.4449,10876,0
+JPEM.US,D,20240326,000000,53.32,53.32,53.172,53.2,12685,0
+JPEM.US,D,20240327,000000,53.22,53.33,53.17,53.28,11651,0
+JPEM.US,D,20240328,000000,53.37,53.55,53.36,53.4461,16453,0
+JPEM.US,D,20240401,000000,53.72,53.75,53.47,53.5561,21092,0
+JPEM.US,D,20240402,000000,53.63,53.73,53.5501,53.59,11589,0
+JPEM.US,D,20240403,000000,53.61,53.8299,53.51,53.8,37823,0
+JPEM.US,D,20240404,000000,54.17,54.3592,53.77,53.77,26790,0
+JPEM.US,D,20240405,000000,53.97,54.21,53.9403,54.17,8936,0
+JPEM.US,D,20240408,000000,54.52,54.6286,54.52,54.6221,16921,0
+JPEM.US,D,20240409,000000,54.93,54.9761,54.7787,54.8958,17148,0
+JPEM.US,D,20240410,000000,54.31,54.4481,54.1501,54.23,22916,0
+JPEM.US,D,20240411,000000,54.575,54.638,54.385,54.5,23094,0
+JPEM.US,D,20240412,000000,54.16,54.16,53.65,53.7849,8313,0
+JPEM.US,D,20240415,000000,54.25,54.25,53.6987,53.81,14443,0
+JPEM.US,D,20240416,000000,53.09,53.22,53.02,53.03,14100,0
+JPEM.US,D,20240417,000000,53.38,53.435,53.12,53.19,16972,0
+JPEM.US,D,20240418,000000,53.365,53.5499,53.27,53.34,16792,0
+JPEM.US,D,20240419,000000,53.45,53.58,53.38,53.58,20000,0
+JPEM.US,D,20240422,000000,53.44,53.74,53.3735,53.74,37588,0
+JPEM.US,D,20240423,000000,53.4,53.8,53.4,53.71,9000,0
+JPEM.US,D,20240424,000000,53.79,53.79,53.48,53.59,14466,0
+JPEM.US,D,20240425,000000,53.42,53.89,53.42,53.89,6402,0
+JPEM.US,D,20240426,000000,54.15,54.309,54.11,54.2,21357,0
+JPEM.US,D,20240429,000000,54.5,54.84,54.5,54.84,7900,0
+JPEM.US,D,20240430,000000,54.53,54.6897,54.29,54.29,18863,0
+JPEM.US,D,20240501,000000,54.34,54.76,54.31,54.35,12510,0
+JPEM.US,D,20240502,000000,54.8,55.23,54.8,55.1013,355215,0
+JPEM.US,D,20240503,000000,55.59,55.6,55.29,55.59,205844,0
+JPEM.US,D,20240506,000000,55.57,55.7499,55.55,55.6858,43098,0
+JPEM.US,D,20240507,000000,55.44,55.65,55.44,55.5331,22715,0
+JPEM.US,D,20240508,000000,55.28,55.59,55.28,55.57,29706,0
+JPEM.US,D,20240509,000000,55.52,55.83,55.491,55.8249,9392,0
+JPEM.US,D,20240510,000000,56.16,56.21,55.9387,56.07,24905,0
+JPEM.US,D,20240513,000000,56.09,56.36,56.08,56.14,55386,0
+JPEM.US,D,20240514,000000,56.21,56.26,56.14,56.2082,24259,0
+JPEM.US,D,20240515,000000,56.33,56.71,56.28,56.62,21843,0
+JPEM.US,D,20240516,000000,56.78,56.879,56.63,56.71,13019,0
+JPEM.US,D,20240517,000000,56.98,57.2183,56.84,56.9166,175792,0
+JPEM.US,D,20240520,000000,56.96,56.99,56.74,56.8599,140484,0
+JPEM.US,D,20240521,000000,56.82,56.9185,56.6901,56.8048,17303,0
+JPEM.US,D,20240522,000000,56.74,56.74,56.485,56.575,10123,0
+JPEM.US,D,20240523,000000,56.62,56.62,56.008,56.0566,4123,0
+JPEM.US,D,20240524,000000,56.27,56.3,55.99,56.03,27069,0
+JPEM.US,D,20240528,000000,56.07,56.52,55.99,56.26,485712,0
+JPEM.US,D,20240529,000000,55.8,55.8,55.56,55.66,19054,0
+JPEM.US,D,20240530,000000,55.3976,55.56,55.33,55.4325,10174,0
+JPEM.US,D,20240531,000000,55.35,55.35,54.95,55.24,18401,0
+JPEM.US,D,20240603,000000,55.64,55.64,55.22,55.31,12216,0
+JPEM.US,D,20240604,000000,54.72,54.89,54.62,54.8,8531,0
+JPEM.US,D,20240605,000000,54.93,55.27,54.93,55.17,20921,0
+JPEM.US,D,20240606,000000,55.42,55.5699,55.37,55.398,15115,0
+JPEM.US,D,20240607,000000,55.31,55.31,54.86,54.86,8279,0
+JPEM.US,D,20240610,000000,54.89,55.03,54.89,54.9742,25417,0
+JPEM.US,D,20240611,000000,54.72,54.72,54.5479,54.64,8464,0
+JPEM.US,D,20240612,000000,55.01,55.12,54.761,54.7653,14501,0
+JPEM.US,D,20240613,000000,54.91,54.91,54.64,54.73,10766,0
+JPEM.US,D,20240614,000000,54.65,54.74,54.5,54.7109,12316,0
+JPEM.US,D,20240617,000000,54.64,54.7675,54.47,54.7132,16526,0
+JPEM.US,D,20240618,000000,54.95,55.3498,54.95,55.2245,15998,0
+JPEM.US,D,20240620,000000,55.23,55.31,54.94,55.13,18156,0
+JPEM.US,D,20240621,000000,55.19,55.19,54.87,54.9469,50611,0
+JPEM.US,D,20240624,000000,55.05,55.2693,54.93,54.93,64514,0
+JPEM.US,D,20240625,000000,54.11,54.11,53.82,53.9587,37735,0
+JPEM.US,D,20240626,000000,53.66,53.84,53.62,53.7701,53216,0
+JPEM.US,D,20240627,000000,53.97,54.0399,53.86,54,31209,0
+JPEM.US,D,20240628,000000,54.42,54.42,54.03,54.08,78467,0
+JPEM.US,D,20240701,000000,54.29,54.36,54.11,54.1582,16687,0
+JPEM.US,D,20240702,000000,54.22,54.34,54.16,54.32,12196,0
+JPEM.US,D,20240703,000000,54.57,54.97,54.5,54.97,9867,0
+JPEM.US,D,20240705,000000,55.13,55.13,54.8698,55.1016,9953,0
+JPEM.US,D,20240708,000000,55.02,55.1283,55.02,55.0724,9355,0
+JPEM.US,D,20240709,000000,55.03,55.26,55.03,55.2263,18508,0
+JPEM.US,D,20240710,000000,55.25,55.34,55.1923,55.315,18544,0
+JPEM.US,D,20240711,000000,55.76,55.79,55.6,55.65,16885,0
+JPEM.US,D,20240712,000000,55.82,56.025,55.79,55.9018,21016,0
+JPEM.US,D,20240715,000000,55.79,55.85,55.63,55.6728,33791,0
+JPEM.US,D,20240716,000000,55.76,56.02,55.7401,55.9698,82667,0
+JPEM.US,D,20240717,000000,55.5978,55.5978,55.415,55.4796,15423,0
+JPEM.US,D,20240718,000000,55.56,55.56,55.085,55.18,8379,0
+JPEM.US,D,20240719,000000,55.0001,55.0891,54.8235,54.8235,6987,0
+JPEM.US,D,20240722,000000,55.15,55.2589,55.0482,55.1643,16745,0
+JPEM.US,D,20240723,000000,55.03,55.03,54.5901,54.6485,27069,0
+JPEM.US,D,20240724,000000,54.58,54.73,54.31,54.3193,18887,0
+JPEM.US,D,20240725,000000,54.31,54.4,54.14,54.1532,26155,0
+JPEM.US,D,20240726,000000,54.53,54.7082,54.49,54.6,14156,0
+JPEM.US,D,20240729,000000,54.51,54.51,54.17,54.3387,16577,0
+JPEM.US,D,20240730,000000,54.26,54.26,54.1297,54.2491,18916,0
+JPEM.US,D,20240731,000000,54.81,54.999,54.75,54.8498,9443,0
+JPEM.US,D,20240801,000000,54.86,54.9364,54.19,54.2935,19819,0
+JPEM.US,D,20240802,000000,53.98,53.98,53.57,53.8193,36643,0
+JPEM.US,D,20240805,000000,52.14,52.4283,51.776,52.23,25708,0
+JPEM.US,D,20240806,000000,52.4,52.8291,52.365,52.5147,19227,0
+JPEM.US,D,20240807,000000,53.38,53.38,52.85,52.8618,30322,0
+JPEM.US,D,20240808,000000,53.346,53.7799,53.3119,53.6792,15493,0
+JPEM.US,D,20240809,000000,53.64,53.88,53.64,53.7962,12883,0
+JPEM.US,D,20240812,000000,53.95,54.0395,53.7901,53.806,13632,0
+JPEM.US,D,20240813,000000,54,54.495,54,54.4495,12297,0
+JPEM.US,D,20240814,000000,54.48,54.514,54.31,54.4216,17732,0
+JPEM.US,D,20240815,000000,54.7,54.935,54.625,54.8288,13200,0
+JPEM.US,D,20240816,000000,55.05,55.14,54.88,55.084,11562,0
+JPEM.US,D,20240819,000000,55.37,55.84,55.37,55.7642,18861,0
+JPEM.US,D,20240820,000000,55.37,55.3905,55.24,55.3123,18906,0
+JPEM.US,D,20240821,000000,55.31,55.4294,55.24,55.3507,12478,0
+JPEM.US,D,20240822,000000,55.68,55.68,54.6973,54.6973,15374,0
+JPEM.US,D,20240823,000000,54.97,55.419,54.97,55.3925,10597,0
+JPEM.US,D,20240826,000000,55.14,55.42,55.1239,55.1239,10953,0
+JPEM.US,D,20240827,000000,55.12,55.17,54.91,55.0679,230229,0
+JPEM.US,D,20240828,000000,54.91,55.0179,54.704,54.83,14374,0
+JPEM.US,D,20240829,000000,54.77,54.9299,54.71,54.71,15618,0
+JPEM.US,D,20240830,000000,54.73,54.83,54.571,54.7602,10868,0
+JPEM.US,D,20240903,000000,54.57,54.57,54.1,54.1552,15042,0
+JPEM.US,D,20240904,000000,54.08,54.51,54.08,54.2874,11188,0
+JPEM.US,D,20240905,000000,54.51,54.59,54.45,54.5039,15203,0
+JPEM.US,D,20240906,000000,54.46,54.5046,53.8,53.8302,13420,0
+JPEM.US,D,20240909,000000,53.8865,53.98,53.7601,53.8329,14580,0
+JPEM.US,D,20240910,000000,53.77,53.77,53.4901,53.66,19047,0
+JPEM.US,D,20240911,000000,53.4,53.53,53.21,53.5234,17062,0
+JPEM.US,D,20240912,000000,53.44,53.93,53.44,53.87,25940,0
+JPEM.US,D,20240913,000000,54.24,54.4551,54.24,54.3627,10838,0
+JPEM.US,D,20240916,000000,54.53,54.53,54.32,54.4621,7725,0
+JPEM.US,D,20240917,000000,54.6,54.76,54.4555,54.5687,14397,0
+JPEM.US,D,20240918,000000,54.56,54.8025,54.4034,54.4034,26310,0
+JPEM.US,D,20240919,000000,55.1,55.24,54.92,55.1546,16270,0
+JPEM.US,D,20240920,000000,55.31,55.31,54.95,54.95,16318,0
+JPEM.US,D,20240923,000000,55.24,55.48,55.24,55.3807,7177,0
+JPEM.US,D,20240924,000000,55.91,56.2134,55.7802,56.1492,17100,0
+JPEM.US,D,20240925,000000,56.1,56.1,55.58,55.58,100344,0
+JPEM.US,D,20240926,000000,57.01,57.2499,56.7,56.9646,57925,0
+JPEM.US,D,20240927,000000,56.83,57.09,56.83,56.94,10914,0
+JPEM.US,D,20240930,000000,56.92,56.94,56.49,56.6285,26496,0
+JPEM.US,D,20241001,000000,56.66,56.66,56.26,56.5146,9743,0
+JPEM.US,D,20241002,000000,57.27,57.27,56.86,57.0186,28438,0
+JPEM.US,D,20241003,000000,56.3,56.44,56.15,56.3794,24516,0
+JPEM.US,D,20241004,000000,56.5373,57.24,56.5373,57.21,35596,0
+JPEM.US,D,20241007,000000,57.64,57.88,57.45,57.84,8308,0
+JPEM.US,D,20241008,000000,56.15,56.18,55.7399,55.9929,7898,0
+JPEM.US,D,20241009,000000,54.87,55.51,54.87,55.4089,16008,0
+JPEM.US,D,20241010,000000,55.4014,55.6296,55.34,55.5907,10541,0
+JPEM.US,D,20241011,000000,55.349,55.76,55.349,55.715,4587,0
+JPEM.US,D,20241014,000000,55.3,55.6,55.3,55.55,5642,0
+JPEM.US,D,20241015,000000,55.21,55.21,54.7801,54.8134,8881,0
+JPEM.US,D,20241016,000000,55.09,55.3565,55.09,55.2444,13035,0
+JPEM.US,D,20241017,000000,54.91,54.99,54.75,54.9,13910,0
+JPEM.US,D,20241018,000000,56.02,56.02,55.29,55.3295,34762,0
+JPEM.US,D,20241021,000000,54.96,55,54.73,54.8964,13192,0
+JPEM.US,D,20241022,000000,54.93,55.07,54.93,55.0443,8580,0
+JPEM.US,D,20241023,000000,54.51,54.63,54.3616,54.5394,7122,0
+JPEM.US,D,20241024,000000,54.54,54.6323,54.4,54.6323,9925,0
+JPEM.US,D,20241025,000000,54.7,54.7,54.34,54.3721,9874,0
+JPEM.US,D,20241028,000000,54.73,54.8475,54.6589,54.7514,10264,0
+JPEM.US,D,20241029,000000,54.62,54.62,54.3872,54.3872,10386,0
+JPEM.US,D,20241030,000000,54.05,54.17,54.01,54.083,8449,0
+JPEM.US,D,20241031,000000,54.52,54.52,53.7535,53.8694,10080,0
+JPEM.US,D,20241101,000000,54.33,54.33,53.8,53.8,13173,0
+JPEM.US,D,20241104,000000,54.28,54.4399,54.1004,54.1469,11452,0
+JPEM.US,D,20241105,000000,54.6,54.75,54.48,54.7318,15026,0
+JPEM.US,D,20241106,000000,54.07,54.5558,54.04,54.44,9794,0
+JPEM.US,D,20241107,000000,55.16,55.32,55.03,55.2347,16752,0
+JPEM.US,D,20241108,000000,54.55,54.55,53.87,54.257,23581,0
+JPEM.US,D,20241111,000000,53.93,54.09,53.8872,53.9829,15526,0
+JPEM.US,D,20241112,000000,53.65,53.65,53.4,53.54,7930,0
+JPEM.US,D,20241113,000000,53.6137,53.71,53.43,53.5046,19548,0
+JPEM.US,D,20241114,000000,53.5,53.5,53.2193,53.2239,17187,0
+JPEM.US,D,20241115,000000,53.4399,53.46,53.03,53.2702,13671,0
+JPEM.US,D,20241118,000000,53.59,53.71,53.56335,53.6273,25343,0
+JPEM.US,D,20241119,000000,53.4927,53.645,53.43,53.5922,14482,0
+JPEM.US,D,20241120,000000,53.37685,53.4599,53.2648,53.4346,9342,0
+JPEM.US,D,20241121,000000,53.4,53.545,53.33,53.4617,15230,0
+JPEM.US,D,20241122,000000,53.22,53.4199,53.21,53.4191,18580,0
+JPEM.US,D,20241125,000000,53.4899,53.51,53.29,53.4,12301,0
+JPEM.US,D,20241126,000000,53.315,53.34,53.17,53.2406,15957,0
+JPEM.US,D,20241127,000000,53.47,53.585,53.173631,53.26,17829,0
+JPEM.US,D,20241129,000000,53.02,53.4045,52.92,53.366,4549,0
+JPEM.US,D,20241202,000000,53.27,53.47,53.1554,53.3094,38711,0
+JPEM.US,D,20241203,000000,53.63,53.7,53.44,53.548,191348,0
+JPEM.US,D,20241204,000000,53.775,53.8899,53.7298,53.7298,14247,0
+JPEM.US,D,20241205,000000,54.145,54.29,54.14,54.2078,15737,0
+JPEM.US,D,20241206,000000,54.4058,54.43,54.126,54.16,16676,0
+JPEM.US,D,20241209,000000,55.42,55.58,55.22,55.2862,81688,0
+JPEM.US,D,20241210,000000,54.74,54.94,54.55,54.6138,39810,0
+JPEM.US,D,20241211,000000,54.6999,54.9399,54.6,54.8417,18385,0
+JPEM.US,D,20241212,000000,54.65,54.675,54.384,54.41,10204,0
+JPEM.US,D,20241213,000000,54.45428,54.5099,54.39,54.4481,9283,0
+JPEM.US,D,20241216,000000,54.4413,54.5976,54.3764,54.3764,31826,0
+JPEM.US,D,20241217,000000,53.9766,54.25,53.96,54.1946,23907,0
+JPEM.US,D,20241218,000000,54.01,54.0499,52.94,53.0174,25022,0
+JPEM.US,D,20241219,000000,53.44,53.4498,53.04,53.0682,101470,0
+JPEM.US,D,20241220,000000,52.89,53.42,52.89,53.2,16302,0
+JPEM.US,D,20241223,000000,53.08,53.1699,52.91,53.1384,19227,0
+JPEM.US,D,20241224,000000,52.203,52.4,52.203,52.35,6786,0
+JPEM.US,D,20241226,000000,52.2352,52.48,52.2352,52.31,30231,0
+JPEM.US,D,20241227,000000,52.314,52.43,52.21,52.2899,77882,0
+JPEM.US,D,20241230,000000,52.0999,52.11,51.92,52.01,37874,0
+JPEM.US,D,20241231,000000,51.8208,51.96,51.681,51.8826,32061,0
+JPEM.US,D,20250102,000000,51.89,51.9565,51.7252,51.77,25650,0
+JPEM.US,D,20250103,000000,51.97,52.02,51.7101,51.74,25243,0
+JPEM.US,D,20250106,000000,52.0501,53.14,51.9002,51.92,24137,0
+JPEM.US,D,20250107,000000,52.13,52.13,51.806734,51.8104,16092,0
+JPEM.US,D,20250108,000000,51.5299,51.66,51.5019,51.57,20396,0
+JPEM.US,D,20250110,000000,51.02,51.0509,50.87,50.89,31761,0
+JPEM.US,D,20250113,000000,50.6004,50.8054,50.6004,50.8054,63242,0
+JPEM.US,D,20250114,000000,51.1606,51.29,51.0304,51.1769,41679,0
+JPEM.US,D,20250115,000000,51.5322,51.735,51.47,51.6987,27190,0
+JPEM.US,D,20250116,000000,51.575,51.6,51.3763,51.4412,34742,0
+JPEM.US,D,20250117,000000,51.7,51.9135,51.63,51.6799,27397,0
+JPEM.US,D,20250121,000000,51.94,52.15,51.8806,52.12,23634,0
+JPEM.US,D,20250122,000000,52.17,52.389,52.17,52.26,23787,0
+JPEM.US,D,20250123,000000,52.22,52.49,52.22,52.47,33678,0
+JPEM.US,D,20250124,000000,52.605,52.809,52.58,52.6453,10154,0
+JPEM.US,D,20250127,000000,52.29,52.38,52.12,52.3094,38319,0
+JPEM.US,D,20250128,000000,52.3063,52.44,52.215,52.3815,10083,0
+JPEM.US,D,20250129,000000,52.479,52.6187,52.31,52.48,63959,0
+JPEM.US,D,20250130,000000,52.85,53.0589,52.7341,52.82,16563,0
+JPEM.US,D,20250131,000000,52.785,53.013,52.5,52.56,17452,0
+JPEM.US,D,20250203,000000,51.9788,52.55,51.89,52.47,14551,0
+JPEM.US,D,20250204,000000,52.8679,52.8925,52.61,52.75,29905,0
+JPEM.US,D,20250205,000000,52.53,52.6997,52.38,52.6185,11067,0
+JPEM.US,D,20250206,000000,52.6275,52.81,52.52,52.81,20408,0
+JPEM.US,D,20250207,000000,52.924837,52.971,52.5301,52.5633,13511,0
+JPEM.US,D,20250210,000000,52.665,52.799,52.66,52.7424,10974,0
+JPEM.US,D,20250211,000000,52.735,52.869,52.72,52.79,37695,0
+JPEM.US,D,20250212,000000,52.65,52.88,52.58,52.76,60231,0
+JPEM.US,D,20250213,000000,52.7,53.14,52.52,53.11,15882,0
+JPEM.US,D,20250214,000000,53.39,53.5089,53.3101,53.41,21115,0
+JPEM.US,D,20250218,000000,53.4449,53.5909,53.379,53.4883,10930,0
+JPEM.US,D,20250219,000000,53.155,53.2183,53.0211,53.07,14996,0
+JPEM.US,D,20250220,000000,53.4199,53.5,53.2867,53.48,9459,0
+JPEM.US,D,20250221,000000,53.2886,53.305,52.88,52.8977,16447,0
+JPEM.US,D,20250224,000000,52.905,52.905,52.64,52.64,11566,0
+JPEM.US,D,20250225,000000,52.6041,52.6041,52.3669,52.52,13133,0
+JPEM.US,D,20250226,000000,52.4733,52.694127,52.42,52.56,10997,0
+JPEM.US,D,20250227,000000,52.25,52.29,52.01,52.01,12450,0
+JPEM.US,D,20250228,000000,51.61,51.7598,51.37,51.54,26960,0
+JPEM.US,D,20250303,000000,52.13,52.22,51.54,51.6663,13193,0
+JPEM.US,D,20250304,000000,51.5884,51.94,51.36,51.8198,17332,0
+JPEM.US,D,20250305,000000,52.3478,52.97,52.3478,52.9392,44935,0
+JPEM.US,D,20250306,000000,52.9322,53.1097,52.77,52.81,15514,0
+JPEM.US,D,20250307,000000,52.9618,53.04,52.6735,52.9669,15824,0
+JPEM.US,D,20250310,000000,52.46,52.61,52.015,52.1431,12513,0
+JPEM.US,D,20250311,000000,52.3807,52.4795,52.11,52.3549,13535,0
+JPEM.US,D,20250312,000000,52.4047,52.6136,52.34,52.5965,34488,0
+JPEM.US,D,20250313,000000,52.5398,52.7599,52.52,52.6989,8775,0
+JPEM.US,D,20250314,000000,53.2817,53.5099,53.11,53.4565,14785,0
+JPEM.US,D,20250317,000000,53.6737,54.113,53.39,54.035,18444,0
+JPEM.US,D,20250318,000000,53.9068,54.0277,53.75,53.9211,25668,0
+JPEM.US,D,20250319,000000,53.5191,53.74,53.4354,53.6543,34652,0
+JPEM.US,D,20250320,000000,53.45,53.6222,53.32,53.49,13376,0
+JPEM.US,D,20250321,000000,53.09,53.1962,53.0168,53.1068,27297,0
+JPEM.US,D,20250324,000000,53.42,53.4999,53.21,53.2793,20820,0
+JPEM.US,D,20250325,000000,53.4698,53.4925,53.29,53.3044,12769,0
+JPEM.US,D,20250326,000000,53.3493,53.3493,53.04,53.0829,23361,0
+JPEM.US,D,20250327,000000,53.1085,53.3,53.1085,53.2268,8916,0
+JPEM.US,D,20250328,000000,53.1447,53.1447,52.7,52.82,14720,0
+JPEM.US,D,20250331,000000,52.53,52.7481,52.39,52.7208,14546,0
+JPEM.US,D,20250401,000000,52.79,53.03,52.6401,52.9847,12961,0
+JPEM.US,D,20250402,000000,52.8541,53.0134,52.85,52.9423,7473,0
+JPEM.US,D,20250403,000000,52.639,52.71,52.404,52.404,13802,0
+JPEM.US,D,20250404,000000,51.05,51.17,49.96,50.1816,24419,0
+JPEM.US,D,20250407,000000,48.17,49.48,47.92,48.6444,190502,0
+JPEM.US,D,20250408,000000,49.6574,49.66,48.15,48.41,63332,0
+JPEM.US,D,20250409,000000,48.64,50.9575,48.32,50.8493,40518,0
+JPEM.US,D,20250410,000000,50.703,50.703,49.8685,50.3276,72686,0
+JPEM.US,D,20250411,000000,50.7957,51.321,50.57,51.1937,31714,0
+JPEM.US,D,20250414,000000,51.55,51.8268,51.39,51.725,19910,0
+JPEM.US,D,20250415,000000,51.85,51.9587,51.7,51.7243,10142,0
+JPEM.US,D,20250416,000000,51.718,51.85,51.405,51.58,29648,0
+JPEM.US,D,20250417,000000,51.795,52.11,51.785,51.9179,9746,0
+JPEM.US,D,20250421,000000,52.1,52.1,51.72,51.9256,31922,0
+JPEM.US,D,20250422,000000,52.3649,52.79,52.17,52.4935,13675,0
+JPEM.US,D,20250423,000000,53.0884,53.105,52.6795,52.7847,15426,0
+JPEM.US,D,20250424,000000,53.195,53.52,53.01,53.4654,15406,0
+JPEM.US,D,20250425,000000,53.15,53.31,53.08,53.2592,17986,0
+JPEM.US,D,20250428,000000,53.46,53.5699,53.31,53.5188,16962,0
+JPEM.US,D,20250429,000000,53.5698,53.5949,53.4401,53.4882,10052,0
+JPEM.US,D,20250430,000000,53.232,53.6199,53.232,53.6199,16945,0
+JPEM.US,D,20250501,000000,53.52,53.58,53.3729,53.446,14927,0
+JPEM.US,D,20250502,000000,54.464,54.464,54.22,54.4155,17209,0
+JPEM.US,D,20250505,000000,54.9,54.9,54.55,54.5577,15747,0
+JPEM.US,D,20250506,000000,54.24,54.63,54.24,54.49,14442,0
+JPEM.US,D,20250507,000000,54.31,54.38,54.08,54.1719,30574,0
+JPEM.US,D,20250508,000000,54.46,54.518,54.265,54.28,15725,0
+JPEM.US,D,20250509,000000,54.85,54.92,54.7,54.7221,16428,0
+JPEM.US,D,20250512,000000,55.295,55.35,55.13,55.3039,13453,0
+JPEM.US,D,20250513,000000,55.28,55.765,55.28,55.6667,13347,0
+JPEM.US,D,20250514,000000,55.8414,55.92,55.52,55.6534,17586,0
+JPEM.US,D,20250515,000000,55.835,55.91,55.7,55.8142,11992,0
+JPEM.US,D,20250516,000000,55.6232,55.81,55.62,55.81,10160,0
+JPEM.US,D,20250519,000000,55.81,56.2299,55.76,56.2188,40339,0
+JPEM.US,D,20250520,000000,56.04,56.1838,55.59,56.1494,15484,0
+JPEM.US,D,20250521,000000,56.24,56.3514,55.931,55.9934,18528,0
+JPEM.US,D,20250522,000000,55.7795,56.04,55.7795,55.93,46759,0
+JPEM.US,D,20250523,000000,55.64,56.1599,55.64,56.1293,8711,0
+JPEM.US,D,20250527,000000,55.98,56.18,55.97,56.051,20044,0
+JPEM.US,D,20250528,000000,55.92,55.94,55.6,55.7599,10602,0
+JPEM.US,D,20250529,000000,55.9165,56.03,55.75,55.8335,8721,0
+JPEM.US,D,20250530,000000,55.3567,55.47,54.9885,55.2829,9457,0
+JPEM.US,D,20250602,000000,55.295,55.45,55.23,55.4201,10954,0
+JPEM.US,D,20250603,000000,55.4071,55.6599,55.4071,55.6259,12127,0
+JPEM.US,D,20250604,000000,55.7823,55.9091,55.73,55.8,9529,0
+JPEM.US,D,20250605,000000,56.0912,56.13,55.85,55.9924,12055,0
+JPEM.US,D,20250606,000000,56.065,56.1399,55.9701,56.1025,12646,0
+JPEM.US,D,20250609,000000,56.14,56.4291,55.94,56.3414,10516,0
+JPEM.US,D,20250610,000000,56.6,56.6926,56.49,56.605,14150,0
+JPEM.US,D,20250611,000000,56.7116,56.9292,56.6474,56.7012,8431,0
+JPEM.US,D,20250612,000000,56.6085,56.6899,56.58,56.6599,15430,0
+JPEM.US,D,20250613,000000,55.86,56.1616,54.39,55.9738,21324,0
+JPEM.US,D,20250616,000000,56.47,56.6849,56.37,56.41,17740,0
+JPEM.US,D,20250617,000000,56.12,56.125,55.66,55.7298,20802,0
+JPEM.US,D,20250618,000000,55.6995,55.6995,55.495,55.5027,17628,0
+JPEM.US,D,20250620,000000,55.41,55.46,55.0372,55.0744,11599,0
+JPEM.US,D,20250623,000000,55.075,55.3887,54.96,55.3887,7367,0
+JPEM.US,D,20250624,000000,55.14,55.45,55.14,55.4004,15850,0
+JPEM.US,D,20250625,000000,55.3437,55.705,55.3088,55.56,72361,0
+JPEM.US,D,20250626,000000,55.93,56.055,55.86,55.99,18901,0
+JPEM.US,D,20250627,000000,55.9,55.99,55.77,55.9228,47159,0
+JPEM.US,D,20250630,000000,56.028,56.425,55.94,56.4128,18830,0
+JPEM.US,D,20250701,000000,56.53,56.59,56.4378,56.558,20745,0
+JPEM.US,D,20250702,000000,56.55,56.8882,56.54,56.8882,9412,0
+JPEM.US,D,20250703,000000,57.04,57.2499,57.04,57.19,8086,0
+JPEM.US,D,20250707,000000,56.96,57.01,56.61,56.63,12023,0
+JPEM.US,D,20250708,000000,56.69,56.78,56.32,56.5821,71950,0
+JPEM.US,D,20250709,000000,56.5733,56.62,56.4304,56.49,8980,0
+JPEM.US,D,20250710,000000,56.4268,56.611,56.417,56.5635,10207,0
+JPEM.US,D,20250711,000000,56.4299,56.56,56.3997,56.5228,5000,0
+JPEM.US,D,20250714,000000,56.36,56.46,56.32,56.447,13680,0
+JPEM.US,D,20250715,000000,56.48,56.48,56.19,56.3286,11973,0
+JPEM.US,D,20250716,000000,56.195,56.657,56.1,56.5566,18151,0
+JPEM.US,D,20250717,000000,56.46,56.83,56.41,56.7326,14660,0
+JPEM.US,D,20250718,000000,56.96,56.96,56.62,56.6435,13095,0
+JPEM.US,D,20250721,000000,56.99,57.2099,56.947,57.012,7866,0
+JPEM.US,D,20250722,000000,57.13,57.22,57.08,57.15,7970,0
+JPEM.US,D,20250723,000000,57.32,57.65,57.31,57.6,16999,0
+JPEM.US,D,20250724,000000,57.4,57.49,57.2,57.3288,7006,0
+JPEM.US,D,20250725,000000,57.045,57.065,56.93,57.0635,4220,0
+JPEM.US,D,20250728,000000,56.675,56.78,56.47,56.54,8007,0
+JPEM.US,D,20250729,000000,56.44,56.66,56.4,56.6356,11300,0
+JPEM.US,D,20250730,000000,56.555,56.6296,56.4788,56.4788,5082,0
+JPEM.US,D,20250731,000000,56.5,56.73,55.48,56.2465,55672,0
+JPEM.US,D,20250801,000000,56.45,56.4799,56.2426,56.373,34966,0
+JPEM.US,D,20250804,000000,56.78,56.78,56.6,56.7,10772,0
+JPEM.US,D,20250805,000000,57,57.08,56.85,56.91,18236,0
+JPEM.US,D,20250806,000000,57.19,57.27,57.1247,57.25,6769,0
+JPEM.US,D,20250807,000000,57.63,57.69,57.46,57.63,8813,0
+JPEM.US,D,20250808,000000,57.7,57.73,57.34,57.5717,12794,0
+JPEM.US,D,20250811,000000,57.51,57.5201,57.31,57.3292,15914,0
+JPEM.US,D,20250812,000000,57.81,58.0899,57.75,58.0247,10155,0
+JPEM.US,D,20250813,000000,58.2624,58.5,58.13,58.255,11580,0
+JPEM.US,D,20250814,000000,57.6589,57.82,57.6589,57.7546,12061,0
+JPEM.US,D,20250815,000000,57.8201,57.92,57.79,57.8289,7128,0
+JPEM.US,D,20250818,000000,57.83,57.91,57.81,57.8681,6754,0
+JPEM.US,D,20250819,000000,57.78,57.79,57.55,57.6026,7200,0
+JPEM.US,D,20250820,000000,57.828,57.8415,57.6677,57.8415,6377,0
+JPEM.US,D,20250821,000000,57.81,57.91,57.78,57.8169,6784,0
+JPEM.US,D,20250822,000000,58.355,58.6181,57.96,58.58,3274,0
+JPEM.US,D,20250825,000000,58.5099,58.5099,58.23,58.2533,7352,0
+JPEM.US,D,20250826,000000,58.095,58.1269,57.95,58.1191,11831,0
+JPEM.US,D,20250827,000000,57.5172,57.8599,57.5172,57.83,6599,0
+JPEM.US,D,20250828,000000,57.83,58.0992,57.82,58.0456,6224,0
+JPEM.US,D,20250829,000000,57.71,57.7992,57.71,57.7598,2975,0
+JPEM.US,D,20250902,000000,57.446,57.76,57.2,57.688,37227,0
+JPEM.US,D,20250903,000000,57.64,58.23,57.64,58.14,74987,0
+JPEM.US,D,20250904,000000,57.93,58.0712,57.81,58.0712,10883,0
+JPEM.US,D,20250905,000000,58.62,58.72,58.33,58.529,12717,0
+JPEM.US,D,20250908,000000,58.615,58.689,58.49,58.6826,5659,0
+JPEM.US,D,20250909,000000,58.68,58.745,58.55,58.654,14355,0
+JPEM.US,D,20250910,000000,58.84,58.984,58.7944,58.8227,8688,0
+JPEM.US,D,20250911,000000,58.9565,60.09,58.9565,59.1561,13727,0
+JPEM.US,D,20250912,000000,59.1405,59.26,59.11,59.2,12828,0
+JPEM.US,D,20250915,000000,59.55,59.68,59.44,59.6346,14151,0
+JPEM.US,D,20250916,000000,59.8,59.88,59.725,59.86,14599,0
+JPEM.US,D,20250917,000000,59.98,60.111299,59.77,59.8691,42174,0
+JPEM.US,D,20250918,000000,59.66,59.76,59.5782,59.61,106193,0
+JPEM.US,D,20250919,000000,59.73,59.9182,59.706,59.8558,17860,0
+JPEM.US,D,20250922,000000,59.7,59.88,59.53,59.8461,21302,0
+JPEM.US,D,20250923,000000,59.05,59.3699,59.05,59.275,14986,0
+JPEM.US,D,20250924,000000,58.99,58.99,58.72,58.7671,11813,0
+JPEM.US,D,20250925,000000,58.5,58.53,58.27,58.3152,21695,0
+JPEM.US,D,20250926,000000,58.41,58.5958,58.41,58.5958,9009,0
+JPEM.US,D,20250929,000000,58.945,58.945,58.8001,58.8363,5127,0
+JPEM.US,D,20250930,000000,58.86,58.9958,58.81,58.9958,11582,0
+JPEM.US,D,20251001,000000,59.3023,59.3023,59.03,59.1283,25172,0
+JPEM.US,D,20251002,000000,59.2,59.2,58.79,59,27386,0
+JPEM.US,D,20251003,000000,59.0897,59.1082,58.9494,59.0158,6952,0
+JPEM.US,D,20251006,000000,58.97,59.02,58.86,58.94,10831,0
+JPEM.US,D,20251007,000000,58.91,59.1,58.4637,58.5973,24102,0
+JPEM.US,D,20251008,000000,58.82,58.91,58.785,58.8802,26843,0
+JPEM.US,D,20251009,000000,58.925,59.28,58.7006,58.8019,12515,0
+JPEM.US,D,20251010,000000,58.93,58.975,57.5778,57.5916,19285,0
+JPEM.US,D,20251013,000000,58.4832,58.7743,58.4832,58.6549,31572,0
+JPEM.US,D,20251014,000000,58.3195,58.8,58.3195,58.622,9972,0
+JPEM.US,D,20251015,000000,58.9796,59.125,58.89,59.0353,8951,0
+JPEM.US,D,20251016,000000,59.16,59.455,59.12,59.2134,9880,0
+JPEM.US,D,20251017,000000,59.015,59.11,58.965,59.11,6944,0
+JPEM.US,D,20251020,000000,59.33,59.5239,59.33,59.4884,8794,0
+JPEM.US,D,20251021,000000,59.0895,59.22,58.99,59.0415,16949,0
+JPEM.US,D,20251022,000000,59.358,59.3799,59.04,59.2547,7216,0
+JPEM.US,D,20251023,000000,59.57,59.74,59.54,59.6994,12240,0
+JPEM.US,D,20251024,000000,59.915,59.96,59.8248,59.84,20128,0
+JPEM.US,D,20251027,000000,60.03,60.12,59.91,60.12,19667,0
+JPEM.US,D,20251028,000000,59.99,60.269,59.95,60.269,9167,0
+JPEM.US,D,20251029,000000,60.55,60.5892,60.18,60.2947,11839,0
+JPEM.US,D,20251030,000000,60.0896,60.252,60.0406,60.1158,7582,0
+JPEM.US,D,20251031,000000,59.96,59.96,59.77,59.9,29636,0
+JPEM.US,D,20251103,000000,60.105,60.25,60.08,60.19,25726,0
+JPEM.US,D,20251104,000000,59.74,59.96,59.651,59.6651,44921,0
+JPEM.US,D,20251105,000000,59.91,60.3103,59.91,60.2607,10296,0
+JPEM.US,D,20251106,000000,60.57,60.57,60.19,60.24,11959,0
+JPEM.US,D,20251107,000000,60.15,60.38,60.07,60.3737,13419,0
+JPEM.US,D,20251110,000000,60.81,60.95,60.73,60.927,9863,0
+JPEM.US,D,20251111,000000,61.21,61.28,60.93,61.1718,22422,0
+JPEM.US,D,20251112,000000,61.22,61.35,61.21,61.336,22042,0
+JPEM.US,D,20251113,000000,61.3395,61.3598,60.83,60.8961,8765,0
+JPEM.US,D,20251114,000000,60.9625,60.99,60.69,60.8853,5427,0
+JPEM.US,D,20251117,000000,60.685,60.685,60.211,60.3248,8233,0
+JPEM.US,D,20251118,000000,60.02,60.27,59.9734,60.1283,20286,0
+JPEM.US,D,20251119,000000,60.281,60.41,60.1,60.2004,17588,0
+JPEM.US,D,20251120,000000,60.47,60.5359,59.61,59.6173,47098,0
+JPEM.US,D,20251121,000000,59.29,59.72,59.205,59.64,27944,0
+JPEM.US,D,20251124,000000,59.56,59.8,59.54,59.7723,7536,0
+JPEM.US,D,20251125,000000,59.7,60.06,59.65,60.0197,28962,0
+JPEM.US,D,20251126,000000,60.23,60.48,60.23,60.4405,15050,0
+JPEM.US,D,20251128,000000,60.417501,60.4713,60.417501,60.4697,1520,0
+JPEM.US,D,20251201,000000,60.555,60.68,60.5178,60.5219,11669,0
+JPEM.US,D,20251202,000000,60.63,60.7599,60.51,60.748,14189,0
+JPEM.US,D,20251203,000000,60.74,60.9223,60.74,60.8782,21681,0
+JPEM.US,D,20251204,000000,60.95,61.0999,60.95,61.009,20599,0
+JPEM.US,D,20251205,000000,61.28,61.415,60.4201,60.67,47139,0
+JPEM.US,D,20251208,000000,60.58,60.58,60.2768,60.3,19192,0
+JPEM.US,D,20251209,000000,60.115,60.43,60.06,60.4084,12482,0
+JPEM.US,D,20251210,000000,60.4795,60.83,60.43,60.78,4026,0
+JPEM.US,D,20251211,000000,60.7315,61.18,60.66,60.87,10227,0
+JPEM.US,D,20251212,000000,61.215,61.215,60.6855,60.78,8227,0
+JPEM.US,D,20251215,000000,61.2017,61.212581,61.035,61.1329,12320,0
+JPEM.US,D,20251216,000000,60.835,60.86,60.5977,60.65,6152,0
+JPEM.US,D,20251217,000000,60.715,60.715,60.2736,60.35,13718,0
+JPEM.US,D,20251218,000000,61.02,62.52,60.6611,60.8,59790,0
+JPEM.US,D,20251219,000000,61.18,61.28,61,61.01,22141,0
+JPEM.US,D,20251222,000000,61.2,61.33,61.2,61.26,18443,0
+JPEM.US,D,20251223,000000,60.42,60.6895,60.39,60.55,23369,0
+JPEM.US,D,20251224,000000,60.64,60.7494,60.57,60.69,12390,0
+JPEM.US,D,20251226,000000,60.86,61.05,60.78,61.01,14150,0
+JPEM.US,D,20251229,000000,60.545,60.545,60.38,60.38,13294,0
+JPEM.US,D,20251230,000000,60.85,60.8835,60.7398,60.78,9043,0
+JPEM.US,D,20251231,000000,60.71,60.7634,60.6199,60.73,10143,0
+JPEM.US,D,20260102,000000,61.18,61.23,61.045,61.14,9789,0
+JPEM.US,D,20260105,000000,61.185,61.55,61.185,61.45,16523,0
+JPEM.US,D,20260106,000000,61.9605,62.1394,61.7,61.97,12247,0
+JPEM.US,D,20260107,000000,61.7723,61.8899,61.73,61.7508,13399,0
+JPEM.US,D,20260108,000000,61.605,61.83,61.51,61.73,15187,0
+JPEM.US,D,20260109,000000,62.0021,62.1599,61.93,62.095,21671,0
+JPEM.US,D,20260112,000000,62.41,62.63,62.41,62.6211,23326,0
+JPEM.US,D,20260113,000000,62.74,62.84,62.42,62.4778,12544,0
+JPEM.US,D,20260114,000000,62.675,62.825,62.57,62.77,12803,0
+JPEM.US,D,20260115,000000,62.9,63.26,62.9,63.16,12138,0
+JPEM.US,D,20260116,000000,62.87,62.975,62.77,62.93,10949,0
+JPEM.US,D,20260120,000000,62.96,63.335,62.96,63.0985,10290,0
+JPEM.US,D,20260121,000000,63.6475,63.74,63.391556,63.58,12510,0
+JPEM.US,D,20260122,000000,64.08,64.5508,64.08,64.425,44396,0
+JPEM.US,D,20260123,000000,64.26,64.6992,64.2,64.6992,129691,0
+JPEM.US,D,20260126,000000,65.15,65.345,65.05,65.14,14380,0
+JPEM.US,D,20260127,000000,65.605,65.96,65.47,65.96,13356,0
+JPEM.US,D,20260128,000000,66.27,66.37,65.9,66.33,29301,0
+JPEM.US,D,20260129,000000,66.485,66.485,65.58,66.13,10418,0
+JPEM.US,D,20260130,000000,65.25,65.38,64.39,64.63,49896,0
+JPEM.US,D,20260202,000000,64.5,64.74,63.95,64.42,82021,0
+JPEM.US,D,20260203,000000,65.04,65.33,64.735,64.98,34245,0
+JPEM.US,D,20260204,000000,65.49,65.5,64.29,64.4965,144785,0
+JPEM.US,D,20260205,000000,64.31,64.56,64.01,64.075,28126,0
+JPEM.US,D,20260206,000000,64.645,65.24,64.64,65.21,21089,0
+JPEM.US,D,20260209,000000,65.395,65.99,65.395,65.99,22129,0
+JPEM.US,D,20260210,000000,65.846,65.99,65.77,65.87,13672,0
+JPEM.US,D,20260211,000000,66.38,66.46,66.01,66.46,24741,0
+JPEM.US,D,20260212,000000,66.69,66.78,65.86,65.91,27391,0
+JPEM.US,D,20260213,000000,65.65,65.91,65.36,65.91,19848,0
+JPEM.US,D,20260217,000000,65.755,66.02,65.37,65.855,14627,0
+JPEM.US,D,20260218,000000,66.2,66.46,65.941,66.01,15244,0
diff --git a/daily/us/nyse etfs/1/jpmo.us.txt b/daily/us/nyse etfs/1/jpmo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a6614bc8a3e72b4849cb47b6f3d7d314c761963a
--- /dev/null
+++ b/daily/us/nyse etfs/1/jpmo.us.txt	
@@ -0,0 +1,611 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JPMO.US,D,20230913,000000,20.37,20.37,20.125,20.1819,30197,0
+JPMO.US,D,20230914,000000,20.38,20.43,20.27,20.3766,19685,0
+JPMO.US,D,20230915,000000,20.64,20.64,20.3342,20.36,9297,0
+JPMO.US,D,20230918,000000,20.39,20.41,20.33,20.405,27419,0
+JPMO.US,D,20230919,000000,20.49,20.49,20.2961,20.395,7516,0
+JPMO.US,D,20230920,000000,20.42,20.4699,20.3751,20.3751,10682,0
+JPMO.US,D,20230921,000000,20.44,20.44,20.2985,20.2985,7853,0
+JPMO.US,D,20230922,000000,20.26,20.31,20.09,20.1414,9580,0
+JPMO.US,D,20230925,000000,20,20.172,19.88,20.172,10286,0
+JPMO.US,D,20230926,000000,20.1,20.1101,19.9845,20.05,5315,0
+JPMO.US,D,20230927,000000,20.07,20.14,20.07,20.1218,2220,0
+JPMO.US,D,20230928,000000,20.09,20.4599,20.09,20.3448,2474,0
+JPMO.US,D,20230929,000000,20.35,20.42,20.0689,20.0689,7794,0
+JPMO.US,D,20231002,000000,20.07,20.07,19.86,19.9429,3822,0
+JPMO.US,D,20231003,000000,19.91,20,19.78,19.825,4310,0
+JPMO.US,D,20231004,000000,19.8138,19.94,19.7505,19.94,3448,0
+JPMO.US,D,20231005,000000,19.9699,19.978,19.75,19.978,10644,0
+JPMO.US,D,20231006,000000,19.631,19.935,19.631,19.9179,3059,0
+JPMO.US,D,20231009,000000,19.9,19.98,19.79,19.8971,6607,0
+JPMO.US,D,20231010,000000,20.03,20.1,20,20.0032,4579,0
+JPMO.US,D,20231011,000000,20.02,20.119,19.98,20.043,7396,0
+JPMO.US,D,20231012,000000,20.03,20.089,20.015,20.0357,3980,0
+JPMO.US,D,20231013,000000,20.381,20.45,20.38,20.4201,4836,0
+JPMO.US,D,20231016,000000,20.29,20.29,19.9,20.0158,8173,0
+JPMO.US,D,20231017,000000,20.04,20.2,19.8848,19.9117,8895,0
+JPMO.US,D,20231018,000000,19.99,19.99,19.73,19.7437,9213,0
+JPMO.US,D,20231019,000000,19.74,19.84,19.58,19.6596,17486,0
+JPMO.US,D,20231020,000000,19.55,19.55,19.32,19.3549,8682,0
+JPMO.US,D,20231023,000000,19.38,19.5,19.1077,19.1077,5034,0
+JPMO.US,D,20231024,000000,19.196,19.2,19.05,19.1879,11165,0
+JPMO.US,D,20231025,000000,19,19.1299,18.93,19.0301,19268,0
+JPMO.US,D,20231026,000000,19.0679,19.23,19.01,19.0955,6272,0
+JPMO.US,D,20231027,000000,18.81,18.81,18.33,18.3922,23621,0
+JPMO.US,D,20231030,000000,18.575,18.7299,18.47,18.659,5962,0
+JPMO.US,D,20231031,000000,18.74,18.8462,18.711,18.8462,4471,0
+JPMO.US,D,20231101,000000,18.9,19,18.82,18.8901,6553,0
+JPMO.US,D,20231102,000000,19.02,19.11,18.93,19.1031,6942,0
+JPMO.US,D,20231103,000000,19.05,19.2,19.05,19.181,4541,0
+JPMO.US,D,20231106,000000,19.2,19.2599,19.1742,19.2294,11706,0
+JPMO.US,D,20231107,000000,19.25,19.3,19.151,19.27,25864,0
+JPMO.US,D,20231108,000000,18.85,18.85,18.73,18.8154,23763,0
+JPMO.US,D,20231109,000000,19.09,19.09,18.76,18.78,21039,0
+JPMO.US,D,20231110,000000,18.84,18.87,18.75,18.845,11919,0
+JPMO.US,D,20231113,000000,18.83,18.88,18.8,18.84,5591,0
+JPMO.US,D,20231114,000000,18.83,18.93,18.821,18.8801,10809,0
+JPMO.US,D,20231115,000000,18.99,18.99,18.88,18.925,10917,0
+JPMO.US,D,20231116,000000,18.8,18.9799,18.8,18.9101,13360,0
+JPMO.US,D,20231117,000000,18.95,18.97,18.9,18.97,9777,0
+JPMO.US,D,20231120,000000,19.03,19.1,18.9549,19,27070,0
+JPMO.US,D,20231121,000000,19.68,19.68,19.02,19.1622,10710,0
+JPMO.US,D,20231122,000000,19.16,19.16,19.02,19.0701,12992,0
+JPMO.US,D,20231124,000000,19.14,19.17,19.09,19.11,4153,0
+JPMO.US,D,20231127,000000,19.19,19.19,19.0488,19.14,10680,0
+JPMO.US,D,20231128,000000,19.11,19.15,19.06,19.145,19261,0
+JPMO.US,D,20231129,000000,19.26,19.26,19.2,19.2,5993,0
+JPMO.US,D,20231130,000000,19.2399,19.29,19.235,19.27,10720,0
+JPMO.US,D,20231201,000000,19.2701,19.34,19.27,19.3131,9702,0
+JPMO.US,D,20231204,000000,19.2,19.3,19.1399,19.287,26694,0
+JPMO.US,D,20231205,000000,19.35,19.38,19.21,19.33,24607,0
+JPMO.US,D,20231206,000000,19.49,19.49,19.08,19.0938,33382,0
+JPMO.US,D,20231207,000000,19.04,19.06,18.9,18.9591,24902,0
+JPMO.US,D,20231208,000000,19.06,19.14,19,19.115,10228,0
+JPMO.US,D,20231211,000000,19.135,19.23,19.12,19.1963,6786,0
+JPMO.US,D,20231212,000000,19.12,19.3,19.12,19.2697,13270,0
+JPMO.US,D,20231213,000000,19.25,19.3899,19.245,19.3308,21957,0
+JPMO.US,D,20231214,000000,19.35,19.4499,19.33,19.38,12639,0
+JPMO.US,D,20231215,000000,19.32,19.49,19.32,19.4615,9963,0
+JPMO.US,D,20231218,000000,19.58,19.66,19.54,19.5926,11656,0
+JPMO.US,D,20231219,000000,19.36,19.6966,19.36,19.6966,8588,0
+JPMO.US,D,20231220,000000,19.69,19.79,19.63,19.64,5898,0
+JPMO.US,D,20231221,000000,19.51,19.7682,19.44,19.7177,9360,0
+JPMO.US,D,20231222,000000,19.725,19.8009,19.72,19.8009,3804,0
+JPMO.US,D,20231226,000000,19.8,19.87,19.71,19.8069,17391,0
+JPMO.US,D,20231227,000000,19.54,19.9316,19.54,19.9316,5156,0
+JPMO.US,D,20231228,000000,20.029,20.07,20.0181,20.0205,4235,0
+JPMO.US,D,20231229,000000,20,20.1,20,20.0361,8307,0
+JPMO.US,D,20240102,000000,19.74,20.2,19.74,20.1729,11860,0
+JPMO.US,D,20240103,000000,20.2,20.2,20.03,20.1508,8686,0
+JPMO.US,D,20240104,000000,20.11,20.3199,20.11,20.1698,10487,0
+JPMO.US,D,20240105,000000,20.12,20.12,19.9101,19.956,9021,0
+JPMO.US,D,20240108,000000,20,20,19.82,19.9641,16281,0
+JPMO.US,D,20240109,000000,20.09,20.09,19.8501,19.9296,4052,0
+JPMO.US,D,20240110,000000,19.76,19.9491,19.76,19.9247,8419,0
+JPMO.US,D,20240111,000000,19.82,19.8784,19.66,19.8723,17634,0
+JPMO.US,D,20240112,000000,20.09,20.33,19.9444,19.9444,27911,0
+JPMO.US,D,20240116,000000,19.94,19.94,19.31,19.8505,17047,0
+JPMO.US,D,20240117,000000,19.84,19.998,19.695,19.761,17089,0
+JPMO.US,D,20240118,000000,19.84,19.84,19.51,19.7875,17909,0
+JPMO.US,D,20240119,000000,19.79,19.985,19.79,19.9702,2785,0
+JPMO.US,D,20240122,000000,20.09,20.09,19.94,19.9937,8932,0
+JPMO.US,D,20240123,000000,20.03,20.0399,19.92,19.955,4049,0
+JPMO.US,D,20240124,000000,19.93,20.09,19.93,20.035,7736,0
+JPMO.US,D,20240125,000000,20.0869,20.1708,20.03,20.17,17014,0
+JPMO.US,D,20240126,000000,20.06,20.206,20.0401,20.206,9746,0
+JPMO.US,D,20240129,000000,20.09,20.21,20.0475,20.21,9199,0
+JPMO.US,D,20240130,000000,20.24,20.385,20.2399,20.3799,6958,0
+JPMO.US,D,20240131,000000,20.38,20.45,20.3239,20.3239,6938,0
+JPMO.US,D,20240201,000000,20.31,20.31,20.12,20.2545,7099,0
+JPMO.US,D,20240202,000000,20.44,20.49,20.28,20.49,4668,0
+JPMO.US,D,20240205,000000,20.58,20.58,20.21,20.405,7288,0
+JPMO.US,D,20240206,000000,20.4244,20.5,20.34,20.48,8705,0
+JPMO.US,D,20240207,000000,20.29,20.31,20.1203,20.2717,9159,0
+JPMO.US,D,20240208,000000,20.141,20.2131,20.081,20.1926,10146,0
+JPMO.US,D,20240209,000000,20.203,20.28,20.1,20.2558,14138,0
+JPMO.US,D,20240212,000000,20.25,20.41,20.25,20.3009,7742,0
+JPMO.US,D,20240213,000000,20.34,20.34,20.14,20.1823,5953,0
+JPMO.US,D,20240214,000000,20.28,20.3999,20.24,20.3116,7895,0
+JPMO.US,D,20240215,000000,20.2,20.62,20.2,20.585,5738,0
+JPMO.US,D,20240216,000000,20.63,20.64,20.5708,20.64,5340,0
+JPMO.US,D,20240220,000000,20.65,20.77,20.5701,20.7208,12242,0
+JPMO.US,D,20240221,000000,20.98,20.98,20.36,20.36,14579,0
+JPMO.US,D,20240222,000000,20.82,20.96,20.82,20.9471,7239,0
+JPMO.US,D,20240223,000000,21.04,21.05,20.98,21.05,4228,0
+JPMO.US,D,20240226,000000,21,21.22,20.82,20.98,11936,0
+JPMO.US,D,20240227,000000,20.9,21.1,20.85,21.1,10369,0
+JPMO.US,D,20240228,000000,21.14,21.14,21.039,21.14,4788,0
+JPMO.US,D,20240229,000000,21.2,21.2262,21.07,21.2262,4197,0
+JPMO.US,D,20240301,000000,21.2147,21.28,21.189,21.189,2929,0
+JPMO.US,D,20240304,000000,21.11,21.38,21.11,21.3314,12916,0
+JPMO.US,D,20240305,000000,21.22,21.4388,21.22,21.34,6727,0
+JPMO.US,D,20240306,000000,21.37,21.37,20.9501,21.005,4800,0
+JPMO.US,D,20240307,000000,20.96,21,20.8301,20.9165,4701,0
+JPMO.US,D,20240308,000000,21.05,21.09,20.9601,21,8161,0
+JPMO.US,D,20240311,000000,21.03,21.03,20.78,20.9664,12645,0
+JPMO.US,D,20240312,000000,20.83,21.1722,20.83,21.1595,11882,0
+JPMO.US,D,20240313,000000,21.1445,21.35,21.1445,21.263,8073,0
+JPMO.US,D,20240314,000000,21.35,21.35,20.95,20.9682,13390,0
+JPMO.US,D,20240315,000000,21.11,21.33,21.11,21.2936,11406,0
+JPMO.US,D,20240318,000000,21.33,21.42,21.2675,21.4142,7193,0
+JPMO.US,D,20240319,000000,21.54,21.55,21.42,21.51,50724,0
+JPMO.US,D,20240320,000000,21.54,21.6299,21.5162,21.545,12268,0
+JPMO.US,D,20240321,000000,21.5696,21.6399,21.5301,21.6,8469,0
+JPMO.US,D,20240322,000000,21.639,21.67,21.58,21.62,21867,0
+JPMO.US,D,20240325,000000,21.64,21.64,21.285,21.285,17630,0
+JPMO.US,D,20240326,000000,21.31,21.44,21.26,21.4086,4471,0
+JPMO.US,D,20240327,000000,21.4601,21.7802,21.4601,21.7802,6429,0
+JPMO.US,D,20240328,000000,21.81,21.92,21.77,21.86,22340,0
+JPMO.US,D,20240401,000000,22.3,22.3,21.75,21.8144,16408,0
+JPMO.US,D,20240402,000000,21.78,21.88,21.73,21.7759,7629,0
+JPMO.US,D,20240403,000000,22.23,22.23,21.74,21.7814,15791,0
+JPMO.US,D,20240404,000000,21.7,21.7,20.95,20.95,19352,0
+JPMO.US,D,20240405,000000,20.95,21.1999,20.688,21.1807,43649,0
+JPMO.US,D,20240408,000000,21.26,21.33,21.181,21.31,11223,0
+JPMO.US,D,20240409,000000,21.31,21.36,20.9846,21.16,22603,0
+JPMO.US,D,20240410,000000,21.05,21.1099,20.9,20.97,8439,0
+JPMO.US,D,20240411,000000,20.97,21.05,20.75,21,9264,0
+JPMO.US,D,20240412,000000,20.77,20.77,19.85,19.909,46830,0
+JPMO.US,D,20240415,000000,19.83,20.28,19.82,19.8587,24164,0
+JPMO.US,D,20240416,000000,19.81,19.81,19.51,19.6518,12042,0
+JPMO.US,D,20240417,000000,19.661,19.7599,19.44,19.5464,8084,0
+JPMO.US,D,20240418,000000,19.59,19.78,19.54,19.61,18849,0
+JPMO.US,D,20240419,000000,19.54,19.9,19.54,19.861,11725,0
+JPMO.US,D,20240422,000000,19.91,20.04,19.91,20.02,30569,0
+JPMO.US,D,20240423,000000,20.15,20.15,20.0101,20.0641,10374,0
+JPMO.US,D,20240424,000000,20.27,20.27,20,20.16,12198,0
+JPMO.US,D,20240425,000000,20.11,20.1199,20.0001,20.062,8063,0
+JPMO.US,D,20240426,000000,20.1993,20.1993,20.02,20.0359,4545,0
+JPMO.US,D,20240429,000000,20.22,20.22,19.96,20.12,16029,0
+JPMO.US,D,20240430,000000,20.29,20.29,19.95,19.9555,7113,0
+JPMO.US,D,20240501,000000,19.852,20.16,19.81,19.9554,10245,0
+JPMO.US,D,20240502,000000,20.25,20.25,19.8,19.9466,13801,0
+JPMO.US,D,20240503,000000,20.02,20.0299,19.68,19.8244,20741,0
+JPMO.US,D,20240506,000000,19.56,19.56,19.39,19.535,10866,0
+JPMO.US,D,20240507,000000,19.54,19.6781,19.5,19.5348,10674,0
+JPMO.US,D,20240508,000000,19.58,19.75,19.5429,19.7233,15654,0
+JPMO.US,D,20240509,000000,19.63,19.8,19.63,19.7798,9798,0
+JPMO.US,D,20240510,000000,19.66,19.92,19.66,19.874,9032,0
+JPMO.US,D,20240513,000000,19.92,19.9499,19.815,19.895,19290,0
+JPMO.US,D,20240514,000000,20.01,20.01,19.89,20,6661,0
+JPMO.US,D,20240515,000000,20,20.09,20,20.025,8107,0
+JPMO.US,D,20240516,000000,19.89,20.12,19.89,20.0761,9982,0
+JPMO.US,D,20240517,000000,20.22,20.22,20.07,20.2,8427,0
+JPMO.US,D,20240520,000000,20.2,20.2,19.3289,19.38,68167,0
+JPMO.US,D,20240521,000000,19.38,19.68,19.37,19.67,35529,0
+JPMO.US,D,20240522,000000,19.6698,19.73,19.57,19.6023,5561,0
+JPMO.US,D,20240523,000000,19.6,19.6,19.4001,19.51,10903,0
+JPMO.US,D,20240524,000000,19.51,19.83,19.51,19.8062,11248,0
+JPMO.US,D,20240528,000000,19.89,19.89,19.65,19.7445,16015,0
+JPMO.US,D,20240529,000000,19.65,19.7799,19.5601,19.62,8438,0
+JPMO.US,D,20240530,000000,19.83,19.86,19.66,19.7268,9028,0
+JPMO.US,D,20240531,000000,19.89,20.15,19.6975,20.135,14024,0
+JPMO.US,D,20240603,000000,20.18,20.19,19.83,19.9783,11715,0
+JPMO.US,D,20240604,000000,19.79,19.98,19.74,19.8144,29360,0
+JPMO.US,D,20240605,000000,20.23,20.23,19.66,19.74,27200,0
+JPMO.US,D,20240606,000000,19.55,19.55,19.2,19.3506,21768,0
+JPMO.US,D,20240607,000000,19.22,19.68,19.22,19.5655,30777,0
+JPMO.US,D,20240610,000000,19.6,19.6399,19.46,19.62,19809,0
+JPMO.US,D,20240611,000000,19.4,19.4,19.07,19.0939,20050,0
+JPMO.US,D,20240612,000000,19.275,19.275,18.8,18.81,23269,0
+JPMO.US,D,20240613,000000,18.9,19.18,18.81,19.0588,16055,0
+JPMO.US,D,20240614,000000,19.07,19.1396,18.85,19.0555,7924,0
+JPMO.US,D,20240617,000000,19.1,19.21,18.99,19.1514,17718,0
+JPMO.US,D,20240618,000000,19.2,19.32,19.2,19.27,68885,0
+JPMO.US,D,20240620,000000,19.4,19.4,19.26,19.397,10814,0
+JPMO.US,D,20240621,000000,19.49,19.5,19.235,19.43,18961,0
+JPMO.US,D,20240624,000000,19.44,19.5,19.27,19.432,48481,0
+JPMO.US,D,20240625,000000,19.45,19.5185,19.4401,19.4794,5153,0
+JPMO.US,D,20240626,000000,19.4397,19.5,19.34,19.441,7071,0
+JPMO.US,D,20240627,000000,19.53,19.6,19.49,19.575,20261,0
+JPMO.US,D,20240628,000000,19.631,19.68,19.575,19.605,9463,0
+JPMO.US,D,20240701,000000,19.68,19.86,19.68,19.81,28756,0
+JPMO.US,D,20240702,000000,19.86,19.92,19.821,19.86,21855,0
+JPMO.US,D,20240703,000000,19.86,19.91,19.7,19.91,15044,0
+JPMO.US,D,20240705,000000,19.7,19.7,19.3501,19.44,21284,0
+JPMO.US,D,20240708,000000,19.66,19.66,19.358,19.54,15809,0
+JPMO.US,D,20240709,000000,19.41,19.87,19.41,19.7,25334,0
+JPMO.US,D,20240710,000000,19.55,19.68,19.5,19.68,7390,0
+JPMO.US,D,20240711,000000,19.46,19.7,19.46,19.68,10850,0
+JPMO.US,D,20240712,000000,19.37,19.6499,19.21,19.49,13053,0
+JPMO.US,D,20240715,000000,19.53,19.725,19.53,19.7,18076,0
+JPMO.US,D,20240716,000000,19.68,19.83,19.68,19.83,11590,0
+JPMO.US,D,20240717,000000,19.85,19.85,19.7201,19.78,11364,0
+JPMO.US,D,20240718,000000,19.86,19.86,19.1901,19.26,16215,0
+JPMO.US,D,20240719,000000,19.4,19.45,19.14,19.14,98688,0
+JPMO.US,D,20240722,000000,19.39,19.44,19.235,19.33,19650,0
+JPMO.US,D,20240723,000000,19.2414,19.389,19.2,19.3158,8259,0
+JPMO.US,D,20240724,000000,19.25,19.4,19.1205,19.1256,9834,0
+JPMO.US,D,20240725,000000,19,19.26,19,19.15,11384,0
+JPMO.US,D,20240726,000000,19.245,19.5,19.245,19.47,6305,0
+JPMO.US,D,20240729,000000,19.4776,19.4776,19.37,19.3939,9579,0
+JPMO.US,D,20240730,000000,19.45,19.67,19.45,19.6576,9802,0
+JPMO.US,D,20240731,000000,19.82,19.82,19.58,19.6,10716,0
+JPMO.US,D,20240801,000000,19.7,19.7,19.0651,19.1362,9574,0
+JPMO.US,D,20240802,000000,19,19,18.24,18.408,27541,0
+JPMO.US,D,20240805,000000,17.68,18.1499,17.62,18.11,11787,0
+JPMO.US,D,20240806,000000,18.58,18.681,18.165,18.63,14830,0
+JPMO.US,D,20240807,000000,18,18.51,18,18.2,9902,0
+JPMO.US,D,20240808,000000,18.43,18.53,18.36,18.5,17094,0
+JPMO.US,D,20240809,000000,18.67,18.67,18.485,18.6145,7917,0
+JPMO.US,D,20240812,000000,18.75,18.752,18.54,18.657,7506,0
+JPMO.US,D,20240813,000000,18.65,18.7545,18.5901,18.7545,9907,0
+JPMO.US,D,20240814,000000,18.7113,18.9099,18.7113,18.8841,6640,0
+JPMO.US,D,20240815,000000,18.9075,18.94,18.8501,18.94,5257,0
+JPMO.US,D,20240816,000000,18.88,19.01,18.88,18.9997,29940,0
+JPMO.US,D,20240819,000000,19.17,19.17,18.98,19.02,68905,0
+JPMO.US,D,20240820,000000,19.1,19.1413,19,19.11,11014,0
+JPMO.US,D,20240821,000000,19.0554,19.13,19,19.062,3446,0
+JPMO.US,D,20240822,000000,19.18,19.2699,19.1401,19.2155,9420,0
+JPMO.US,D,20240823,000000,19.39,19.39,19.1799,19.2802,11287,0
+JPMO.US,D,20240826,000000,19.2,19.3489,19.2,19.3019,4996,0
+JPMO.US,D,20240827,000000,19.29,19.4499,19.29,19.405,5877,0
+JPMO.US,D,20240828,000000,19.46,19.49,19.32,19.4662,9162,0
+JPMO.US,D,20240829,000000,19.5,19.59,19.4,19.5474,3885,0
+JPMO.US,D,20240830,000000,19.5,19.6,19.5,19.5679,7215,0
+JPMO.US,D,20240903,000000,19.66,19.68,19.3032,19.3454,16379,0
+JPMO.US,D,20240904,000000,19.49,19.539,19.1578,19.3179,9799,0
+JPMO.US,D,20240905,000000,19.46,19.483,19.13,19.2301,24018,0
+JPMO.US,D,20240906,000000,18.8,18.8,18.22,18.36,9808,0
+JPMO.US,D,20240909,000000,18.32,18.76,18.32,18.66,11011,0
+JPMO.US,D,20240910,000000,18,18.02,17.21,17.7,40092,0
+JPMO.US,D,20240911,000000,17.539,17.7899,17.36,17.7759,9980,0
+JPMO.US,D,20240912,000000,17.69,17.739,17.65,17.6714,10689,0
+JPMO.US,D,20240913,000000,18,18,17.4405,17.62,17773,0
+JPMO.US,D,20240916,000000,17.82,17.82,17.6635,17.7617,4230,0
+JPMO.US,D,20240917,000000,17.96,17.9999,17.7701,17.9054,6757,0
+JPMO.US,D,20240918,000000,17.98,17.98,17.75,17.8117,5055,0
+JPMO.US,D,20240919,000000,17.94,18.09,17.8,18.0161,8344,0
+JPMO.US,D,20240920,000000,18,18.1,17.92,18.0478,14113,0
+JPMO.US,D,20240923,000000,18.0029,18.1099,17.98,18.04,27157,0
+JPMO.US,D,20240924,000000,18.05,18.18,18.05,18.1599,9055,0
+JPMO.US,D,20240925,000000,18.2,18.25,17.945,18.0239,10871,0
+JPMO.US,D,20240926,000000,18.12,18.12,17.95,18.0399,11052,0
+JPMO.US,D,20240927,000000,17.99,18.1296,17.99,18.08,6486,0
+JPMO.US,D,20240930,000000,18,18.0891,17.77,18.0891,13337,0
+JPMO.US,D,20241001,000000,18.16,18.16,17.8,17.91,12286,0
+JPMO.US,D,20241002,000000,17.82,17.96,17.81,17.8269,11434,0
+JPMO.US,D,20241003,000000,17.92,17.92,17.61,17.6587,6053,0
+JPMO.US,D,20241004,000000,17.95,18.14,17.9,18.1309,7233,0
+JPMO.US,D,20241007,000000,18.35,18.35,18.05,18.15,14941,0
+JPMO.US,D,20241008,000000,18.26,18.26,17.98,18.12,8287,0
+JPMO.US,D,20241009,000000,18.15,18.31,18.01,18.26,21584,0
+JPMO.US,D,20241010,000000,17.74,17.9008,17.74,17.81,9589,0
+JPMO.US,D,20241011,000000,17.81,18.19,17.81,18.06,17657,0
+JPMO.US,D,20241014,000000,18.2,18.2,17.85,18.0661,17931,0
+JPMO.US,D,20241015,000000,18.125,18.2804,18.07,18.1161,11422,0
+JPMO.US,D,20241016,000000,18.25,18.25,18.06,18.2,5941,0
+JPMO.US,D,20241017,000000,18.3,18.31,18.16,18.2069,9484,0
+JPMO.US,D,20241018,000000,18.36,18.36,18.11,18.29,5286,0
+JPMO.US,D,20241021,000000,18.41,18.41,18.11,18.11,37216,0
+JPMO.US,D,20241022,000000,18.27,18.27,18.1,18.19,8486,0
+JPMO.US,D,20241023,000000,18.26,18.26,18.126,18.21,10079,0
+JPMO.US,D,20241024,000000,18.18,18.28,18.1645,18.28,12873,0
+JPMO.US,D,20241025,000000,18.33,18.33,18.14,18.25,10096,0
+JPMO.US,D,20241028,000000,18.4,18.4091,18.275,18.35,8496,0
+JPMO.US,D,20241029,000000,18.48,18.48,18.26,18.29,8626,0
+JPMO.US,D,20241030,000000,18.15,18.44,18.15,18.44,6256,0
+JPMO.US,D,20241031,000000,18.4,18.4399,18.2202,18.29,8495,0
+JPMO.US,D,20241101,000000,18.29,18.53,18.29,18.44,11161,0
+JPMO.US,D,20241104,000000,18.54,18.54,18.1343,18.1343,15145,0
+JPMO.US,D,20241105,000000,18.39,18.39,18.2,18.2532,13212,0
+JPMO.US,D,20241106,000000,19.26,19.4,18.7601,19.35,68707,0
+JPMO.US,D,20241107,000000,18.75,19.015,18.31,18.46,46410,0
+JPMO.US,D,20241108,000000,18.33,18.58,18.27,18.49,33584,0
+JPMO.US,D,20241111,000000,18.6,18.7,18.54,18.6,20135,0
+JPMO.US,D,20241112,000000,18.645,18.7,18.57,18.57,25437,0
+JPMO.US,D,20241113,000000,18.6,18.813,18.6,18.73,16644,0
+JPMO.US,D,20241114,000000,18.73,18.86,18.7101,18.82,14709,0
+JPMO.US,D,20241115,000000,18.63,18.94,18.63,18.92,26315,0
+JPMO.US,D,20241118,000000,18.91,19.08,18.77,18.85,90344,0
+JPMO.US,D,20241119,000000,18.6764,18.9299,18.6764,18.81,16415,0
+JPMO.US,D,20241120,000000,18.76,18.76,18.4501,18.68,35882,0
+JPMO.US,D,20241121,000000,18.7376,18.92,18.68,18.86,9714,0
+JPMO.US,D,20241122,000000,18.8,19.06,18.7,19.06,11950,0
+JPMO.US,D,20241125,000000,19.15,19.17,19.0101,19.11,33128,0
+JPMO.US,D,20241126,000000,19.09,19.1389,19,19.11,15867,0
+JPMO.US,D,20241127,000000,19,19.15,18.9701,19.09,13181,0
+JPMO.US,D,20241129,000000,19.18,19.2335,19.06,19.13,19518,0
+JPMO.US,D,20241202,000000,19.15,19.2,18.7847,18.88,34063,0
+JPMO.US,D,20241203,000000,19.05,19.05,18.75,18.78,69741,0
+JPMO.US,D,20241204,000000,18.82,18.87,18.6084,18.81,37025,0
+JPMO.US,D,20241205,000000,18.4,18.61,18.39,18.5,36224,0
+JPMO.US,D,20241206,000000,18.4975,18.62,18.408,18.62,35568,0
+JPMO.US,D,20241209,000000,18.555,18.6463,18.43,18.44,20087,0
+JPMO.US,D,20241210,000000,18.4,18.56,18.25,18.37,14802,0
+JPMO.US,D,20241211,000000,18.3,18.4399,18.252,18.34,23148,0
+JPMO.US,D,20241212,000000,18.39,18.3909,18.18,18.31,16572,0
+JPMO.US,D,20241213,000000,18.255,18.32,18.06,18.12,19900,0
+JPMO.US,D,20241216,000000,18.142,18.1873,18.0001,18.18,21201,0
+JPMO.US,D,20241217,000000,18.0248,18.12,17.94,18.07,17487,0
+JPMO.US,D,20241218,000000,18.05,18.21,17.45,17.51,24325,0
+JPMO.US,D,20241219,000000,17.84,17.95,17.58,17.72,15426,0
+JPMO.US,D,20241220,000000,17.72,18.07,17.49,17.93,11232,0
+JPMO.US,D,20241223,000000,17.9699,18.14,17.8101,18.14,108271,0
+JPMO.US,D,20241224,000000,18.1014,18.2,17.97,18.2,14260,0
+JPMO.US,D,20241226,000000,18.09,18.24,18.09,18.24,13824,0
+JPMO.US,D,20241227,000000,18.2,18.25,18.07,18.17,12656,0
+JPMO.US,D,20241230,000000,18.048,18.2,17.902,18.07,46050,0
+JPMO.US,D,20241231,000000,18.15,18.17,18.0126,18.11,19937,0
+JPMO.US,D,20250102,000000,18.39,18.39,18.04,18.05,28806,0
+JPMO.US,D,20250103,000000,18.02,18.03,17.83,17.95,24796,0
+JPMO.US,D,20250106,000000,18.0054,18.11,17.9,17.92,21862,0
+JPMO.US,D,20250107,000000,17.95,18.11,17.94,18,27189,0
+JPMO.US,D,20250108,000000,18,18.11,17.93,18.1,64908,0
+JPMO.US,D,20250110,000000,18.1,18.1,17.8901,17.92,42339,0
+JPMO.US,D,20250113,000000,18.014,18.1999,17.82,18.13,18829,0
+JPMO.US,D,20250114,000000,18.255,18.39,18.1733,18.39,24557,0
+JPMO.US,D,20250115,000000,18.48,18.69,18.39,18.61,51066,0
+JPMO.US,D,20250116,000000,18.71,18.84,18.27,18.74,27311,0
+JPMO.US,D,20250117,000000,18.78,19.0499,18.6168,18.94,29374,0
+JPMO.US,D,20250121,000000,19,19.19,19,19.07,214515,0
+JPMO.US,D,20250122,000000,19.07,19.24,19.0101,19.18,34173,0
+JPMO.US,D,20250123,000000,19.1987,19.3599,19.18,19.27,21478,0
+JPMO.US,D,20250124,000000,19.2778,19.38,19.27,19.28,23473,0
+JPMO.US,D,20250127,000000,19.3284,19.39,19.1401,19.39,29632,0
+JPMO.US,D,20250128,000000,19.42,19.55,19.3251,19.48,23786,0
+JPMO.US,D,20250129,000000,19.56,19.69,19.3774,19.47,47265,0
+JPMO.US,D,20250130,000000,18.78,19,18.63,18.88,45452,0
+JPMO.US,D,20250131,000000,18.95,19.005,18.8,18.86,42593,0
+JPMO.US,D,20250203,000000,18.5,18.8799,18.421,18.78,36846,0
+JPMO.US,D,20250204,000000,18.752,18.99,18.75,18.88,28351,0
+JPMO.US,D,20250205,000000,19,19.0017,18.9,19,21369,0
+JPMO.US,D,20250206,000000,19.05,19.27,19.0405,19.27,27643,0
+JPMO.US,D,20250207,000000,19.2799,19.3084,19.0305,19.18,20177,0
+JPMO.US,D,20250210,000000,19.15,19.21,18.8001,18.91,83649,0
+JPMO.US,D,20250211,000000,18.93,19.2199,18.8001,19.11,39720,0
+JPMO.US,D,20250212,000000,19.3,19.32,19,19.32,28002,0
+JPMO.US,D,20250213,000000,19.16,19.2868,19.1007,19.21,19192,0
+JPMO.US,D,20250214,000000,19.31,19.36,19.26,19.28,28884,0
+JPMO.US,D,20250218,000000,19.3,19.51,19.2596,19.51,60852,0
+JPMO.US,D,20250219,000000,19.5,19.52,19.35,19.5,44671,0
+JPMO.US,D,20250220,000000,19.37,19.52,18.645,18.82,74198,0
+JPMO.US,D,20250221,000000,18.8,18.86,18.4101,18.62,50495,0
+JPMO.US,D,20250224,000000,18.65,18.7599,18.26,18.3,96480,0
+JPMO.US,D,20250225,000000,18.38,18.52,17.82,18.18,101260,0
+JPMO.US,D,20250226,000000,18.05,18.33,18.04,18.25,43055,0
+JPMO.US,D,20250227,000000,18.03,18.16,17.88,17.94,24910,0
+JPMO.US,D,20250228,000000,18.03,18.2799,17.895,18.23,55817,0
+JPMO.US,D,20250303,000000,18.22,18.33,17.85,18.13,30082,0
+JPMO.US,D,20250304,000000,17.85,17.85,17.13,17.67,36125,0
+JPMO.US,D,20250305,000000,17.6122,17.67,17.2701,17.5,26833,0
+JPMO.US,D,20250306,000000,17.15,17.25,17.02,17.1,33816,0
+JPMO.US,D,20250307,000000,17.1399,17.1399,16.74,17.05,25900,0
+JPMO.US,D,20250310,000000,16.56,16.56,16,16.18,78493,0
+JPMO.US,D,20250311,000000,16.4099,16.4099,15.94,16.02,27833,0
+JPMO.US,D,20250312,000000,16.31,16.37,15.9,15.9466,24535,0
+JPMO.US,D,20250313,000000,16.029,16.03,15.73,15.76,41588,0
+JPMO.US,D,20250314,000000,16.1861,16.3069,16.005,16.27,38501,0
+JPMO.US,D,20250317,000000,16.37,16.48,16.23,16.48,23680,0
+JPMO.US,D,20250318,000000,16.58,16.64,16.36,16.5,24068,0
+JPMO.US,D,20250319,000000,16.5,16.66,16.4619,16.51,25223,0
+JPMO.US,D,20250320,000000,16.6299,16.6799,16.61,16.61,13723,0
+JPMO.US,D,20250321,000000,16.61,16.81,16.55,16.73,46235,0
+JPMO.US,D,20250324,000000,16.96,17.0699,16.8782,16.97,105830,0
+JPMO.US,D,20250325,000000,17.18,17.19,17,17.14,347884,0
+JPMO.US,D,20250326,000000,17.17,17.23,16.9375,17.04,37268,0
+JPMO.US,D,20250327,000000,16.47,16.65,16.4,16.4,19931,0
+JPMO.US,D,20250328,000000,16.425,16.425,16.0269,16.1,48152,0
+JPMO.US,D,20250331,000000,15.8528,16.37,15.79,16.37,26017,0
+JPMO.US,D,20250401,000000,16.27,16.36,16.02,16.32,19278,0
+JPMO.US,D,20250402,000000,16.1906,16.4199,16.17,16.29,10747,0
+JPMO.US,D,20250403,000000,15.76,15.9,15.2101,15.43,32685,0
+JPMO.US,D,20250404,000000,14.5874,14.5874,14.0904,14.12,60317,0
+JPMO.US,D,20250407,000000,13.73,14.5605,13.64,14.47,31318,0
+JPMO.US,D,20250408,000000,14.96,15.14,14.4666,14.62,36002,0
+JPMO.US,D,20250409,000000,14.6,15.58,14.33,15.36,50720,0
+JPMO.US,D,20250410,000000,15.225,15.4,14.8,15.0848,19232,0
+JPMO.US,D,20250411,000000,15.3,15.7185,15.18,15.56,54224,0
+JPMO.US,D,20250414,000000,15.805,15.91,15.53,15.66,36402,0
+JPMO.US,D,20250415,000000,15.8,15.835,15.595,15.65,22555,0
+JPMO.US,D,20250416,000000,15.545,15.61,15.2,15.43,87306,0
+JPMO.US,D,20250417,000000,15.435,15.6353,15.435,15.53,11656,0
+JPMO.US,D,20250421,000000,15.5184,15.52,15.18,15.29,108399,0
+JPMO.US,D,20250422,000000,15.5984,15.81,15.53,15.81,21852,0
+JPMO.US,D,20250423,000000,16,16.17,15.87,15.93,67805,0
+JPMO.US,D,20250424,000000,15.45,15.5799,15.34,15.5,101847,0
+JPMO.US,D,20250425,000000,15.5265,15.6,15.37,15.5,43759,0
+JPMO.US,D,20250428,000000,15.5741,15.72,15.425,15.58,27876,0
+JPMO.US,D,20250429,000000,15.47,15.6799,15.47,15.65,16214,0
+JPMO.US,D,20250430,000000,15.4,15.6,15.27,15.6,23967,0
+JPMO.US,D,20250501,000000,15.61,15.84,15.48,15.72,34067,0
+JPMO.US,D,20250502,000000,15.94,15.99,15.82,15.99,15203,0
+JPMO.US,D,20250505,000000,15.895,16.0596,15.81,15.96,32295,0
+JPMO.US,D,20250506,000000,15.918,15.95,15.7977,15.7977,26315,0
+JPMO.US,D,20250507,000000,15.84,15.94,15.81,15.88,9810,0
+JPMO.US,D,20250508,000000,15.959,16.13,15.89,16.08,29421,0
+JPMO.US,D,20250509,000000,16.05,16.1,16.01,16.0297,20774,0
+JPMO.US,D,20250512,000000,16.405,16.41,16.26,16.41,25899,0
+JPMO.US,D,20250513,000000,16.39,16.5,16.34,16.47,35234,0
+JPMO.US,D,20250514,000000,16.5,16.5999,16.48,16.59,31195,0
+JPMO.US,D,20250515,000000,16.685,16.74,16.51,16.74,27939,0
+JPMO.US,D,20250516,000000,16.7,16.75,16.5301,16.75,40554,0
+JPMO.US,D,20250519,000000,16.65,16.7299,16.4,16.61,119081,0
+JPMO.US,D,20250520,000000,16.52,16.6699,16.5,16.66,47183,0
+JPMO.US,D,20250521,000000,16.66,16.72,16.29,16.41,38107,0
+JPMO.US,D,20250522,000000,15.87,16.0499,15.86,15.88,31287,0
+JPMO.US,D,20250523,000000,15.5701,16,15.5701,15.89,41736,0
+JPMO.US,D,20250527,000000,15.9601,16.15,15.9601,16.13,30575,0
+JPMO.US,D,20250528,000000,16.1514,16.198,16.0701,16.0782,68703,0
+JPMO.US,D,20250529,000000,16.13,16.1699,16.0401,16.11,4825,0
+JPMO.US,D,20250530,000000,16.12,16.21,16.08,16.1687,17495,0
+JPMO.US,D,20250602,000000,16.25,16.25,16.08,16.25,13414,0
+JPMO.US,D,20250603,000000,16.2,16.34,16.165,16.27,29835,0
+JPMO.US,D,20250604,000000,16.335,16.38,16.1901,16.2,10169,0
+JPMO.US,D,20250605,000000,16.1101,16.1954,16,16.0647,21534,0
+JPMO.US,D,20250606,000000,16.25,16.33,16.19,16.2849,9758,0
+JPMO.US,D,20250609,000000,16.25,16.4108,16.21,16.4,40406,0
+JPMO.US,D,20250610,000000,16.4,16.45,16.3201,16.43,13885,0
+JPMO.US,D,20250611,000000,16.49,16.5,16.3801,16.41,18800,0
+JPMO.US,D,20250612,000000,16.385,16.471,16.38,16.4642,7986,0
+JPMO.US,D,20250613,000000,16.25,16.4306,16.1615,16.3,19565,0
+JPMO.US,D,20250616,000000,16.4659,16.61,16.3001,16.57,25152,0
+JPMO.US,D,20250617,000000,16.5688,16.61,16.45,16.6,18654,0
+JPMO.US,D,20250618,000000,16.57,16.78,16.57,16.61,54511,0
+JPMO.US,D,20250620,000000,16.27,16.4999,16.27,16.38,36297,0
+JPMO.US,D,20250623,000000,16.4761,16.57,16.3,16.54,184340,0
+JPMO.US,D,20250624,000000,16.675,16.78,16.54,16.78,34417,0
+JPMO.US,D,20250625,000000,16.66,16.8083,16.53,16.8,26944,0
+JPMO.US,D,20250626,000000,16.8,17.0592,16.69,17.02,22121,0
+JPMO.US,D,20250627,000000,16.95,17.1,16.8335,17,29477,0
+JPMO.US,D,20250630,000000,17.15,17.2,16.92,17.128,20450,0
+JPMO.US,D,20250701,000000,17.1,17.19,16.975,17.18,14969,0
+JPMO.US,D,20250702,000000,17.22,17.22,17.1,17.2,25855,0
+JPMO.US,D,20250703,000000,17.25,17.4299,17.25,17.42,15225,0
+JPMO.US,D,20250707,000000,17.42,17.46,17.1311,17.25,64183,0
+JPMO.US,D,20250708,000000,17.0667,17.0667,16.6,16.71,35783,0
+JPMO.US,D,20250709,000000,16.7201,17.05,16.7201,16.8,23294,0
+JPMO.US,D,20250710,000000,16.79,17.05,16.7505,17.03,13079,0
+JPMO.US,D,20250711,000000,16.88,16.9899,16.82,16.92,17133,0
+JPMO.US,D,20250714,000000,16.98,17.09,16.905,17.03,36523,0
+JPMO.US,D,20250715,000000,17.09,17.1006,16.92,17,39091,0
+JPMO.US,D,20250716,000000,17.05,17.15,16.8201,16.94,84485,0
+JPMO.US,D,20250717,000000,16.405,16.65,16.405,16.616,71462,0
+JPMO.US,D,20250718,000000,16.6497,16.72,16.593,16.69,51883,0
+JPMO.US,D,20250721,000000,16.67,16.82,16.66,16.71,105080,0
+JPMO.US,D,20250722,000000,16.71,16.79,16.62,16.67,99950,0
+JPMO.US,D,20250723,000000,16.75,16.8899,16.72,16.86,41432,0
+JPMO.US,D,20250724,000000,16.89,16.97,16.89,16.9,44848,0
+JPMO.US,D,20250725,000000,16.8501,16.96,16.81,16.9,477991,0
+JPMO.US,D,20250728,000000,16.9212,17,16.87,16.95,28194,0
+JPMO.US,D,20250729,000000,17,17.0999,16.91,16.9528,40473,0
+JPMO.US,D,20250730,000000,16.9984,17.1,16.9508,17.1,20700,0
+JPMO.US,D,20250731,000000,17.08,17.1,16.8301,16.89,21952,0
+JPMO.US,D,20250801,000000,16.7,16.703,16.31,16.61,33947,0
+JPMO.US,D,20250804,000000,16.635,16.8,16.6128,16.8,19856,0
+JPMO.US,D,20250805,000000,16.8,16.91,16.47,16.69,25212,0
+JPMO.US,D,20250806,000000,16.69,16.75,16.63,16.7,23133,0
+JPMO.US,D,20250807,000000,16.75,16.75,16.47,16.55,27584,0
+JPMO.US,D,20250808,000000,16.55,16.65,16.43,16.63,32295,0
+JPMO.US,D,20250811,000000,16.62,16.71,16.58,16.68,33174,0
+JPMO.US,D,20250812,000000,16.7,16.9,16.655,16.9,54943,0
+JPMO.US,D,20250813,000000,16.82,16.84,16.5,16.7,61557,0
+JPMO.US,D,20250814,000000,16.39,16.511,16.36,16.49,27759,0
+JPMO.US,D,20250815,000000,16.575,16.575,16.4,16.4,31666,0
+JPMO.US,D,20250818,000000,16.36,16.48,16.33,16.44,225777,0
+JPMO.US,D,20250819,000000,16.5299,16.5299,16.4029,16.46,26243,0
+JPMO.US,D,20250820,000000,16.42,16.5499,16.25,16.45,64708,0
+JPMO.US,D,20250821,000000,16.49,16.5496,16.4,16.47,15485,0
+JPMO.US,D,20250822,000000,16.54,16.7399,16.47,16.73,27173,0
+JPMO.US,D,20250825,000000,16.7001,16.75,16.6501,16.7,16381,0
+JPMO.US,D,20250826,000000,16.65,16.84,16.5801,16.84,24054,0
+JPMO.US,D,20250827,000000,16.82,16.93,16.8,16.85,35649,0
+JPMO.US,D,20250828,000000,16.852,16.94,16.852,16.92,30950,0
+JPMO.US,D,20250829,000000,16.95,17.0099,16.91,16.96,40230,0
+JPMO.US,D,20250902,000000,16.91,16.95,16.61,16.87,25473,0
+JPMO.US,D,20250903,000000,16.7801,16.94,16.7101,16.82,25931,0
+JPMO.US,D,20250904,000000,16.8275,17.09,16.8275,17.07,26793,0
+JPMO.US,D,20250905,000000,17.04,17.07,16.61,16.63,50006,0
+JPMO.US,D,20250908,000000,16.665,16.7199,16.5,16.57,90607,0
+JPMO.US,D,20250909,000000,16.54,16.84,16.5,16.75,41866,0
+JPMO.US,D,20250910,000000,16.7001,16.96,16.65,16.8,35934,0
+JPMO.US,D,20250911,000000,16.72,16.8444,16.7077,16.8444,19344,0
+JPMO.US,D,20250912,000000,16.7,16.9,16.7,16.8,33265,0
+JPMO.US,D,20250915,000000,16.92,16.9999,16.8828,16.99,51914,0
+JPMO.US,D,20250916,000000,16.99,17.06,16.89,16.96,22847,0
+JPMO.US,D,20250917,000000,17.0499,17.1754,16.98,17.13,34295,0
+JPMO.US,D,20250918,000000,17.1,17.147,17.04,17.147,13544,0
+JPMO.US,D,20250919,000000,17.1383,17.2241,17.02,17.1,20363,0
+JPMO.US,D,20250922,000000,17.05,17.2,17.01,17.14,256941,0
+JPMO.US,D,20250923,000000,17.11,17.2899,16.98,17,49751,0
+JPMO.US,D,20250924,000000,17.13,17.34,17.03,17.1,31244,0
+JPMO.US,D,20250925,000000,17.19,17.27,17.1315,17.18,28565,0
+JPMO.US,D,20250926,000000,17.2995,17.42,17.2529,17.36,30713,0
+JPMO.US,D,20250929,000000,17.41,17.41,17.25,17.34,24865,0
+JPMO.US,D,20250930,000000,17.4,17.49,17.12,17.34,29934,0
+JPMO.US,D,20251001,000000,17.03,17.28,16.95,17.14,37259,0
+JPMO.US,D,20251002,000000,17.11,17.24,16.8919,16.99,49092,0
+JPMO.US,D,20251003,000000,16.98,17.14,16.98,17.0853,55824,0
+JPMO.US,D,20251006,000000,17.125,17.1999,16.97,17.08,56172,0
+JPMO.US,D,20251007,000000,17.1202,17.27,16.93,17.1,35182,0
+JPMO.US,D,20251008,000000,17.11,17.15,16.83,16.86,80259,0
+JPMO.US,D,20251009,000000,16.4777,16.65,16.4699,16.55,36756,0
+JPMO.US,D,20251010,000000,16.57,16.7499,16.36,16.38,54701,0
+JPMO.US,D,20251013,000000,16.5,16.7253,16.45,16.65,35269,0
+JPMO.US,D,20251014,000000,16.5,16.6567,16.07,16.42,79534,0
+JPMO.US,D,20251015,000000,16.68,16.8998,16.5,16.6,46809,0
+JPMO.US,D,20251016,000000,16.6,16.7,16.17,16.26,43064,0
+JPMO.US,D,20251017,000000,16.19,16.25,16.05,16.1,62700,0
+JPMO.US,D,20251020,000000,16.2655,16.46,16.24,16.38,237383,0
+JPMO.US,D,20251021,000000,16.42,16.51,16.2,16.24,20003,0
+JPMO.US,D,20251022,000000,16.21,16.25,15.86,16.01,57518,0
+JPMO.US,D,20251023,000000,15.965,16.039,15.92,15.95,19275,0
+JPMO.US,D,20251024,000000,16.0993,16.316,16.04,16.26,33184,0
+JPMO.US,D,20251027,000000,16.3,16.38,16.18,16.28,18750,0
+JPMO.US,D,20251028,000000,16.4,16.5321,16.3201,16.41,25769,0
+JPMO.US,D,20251029,000000,16.4,16.5072,16.37,16.46,34881,0
+JPMO.US,D,20251030,000000,16.3,16.49,16.2788,16.42,19832,0
+JPMO.US,D,20251031,000000,16.45,16.5067,16.35,16.5,32578,0
+JPMO.US,D,20251103,000000,16.45,16.57,16.2607,16.42,57100,0
+JPMO.US,D,20251104,000000,16.3,16.5,16.21,16.33,46449,0
+JPMO.US,D,20251105,000000,16.36,16.59,16.212,16.48,39179,0
+JPMO.US,D,20251106,000000,16.42,16.51,16.3391,16.5,53066,0
+JPMO.US,D,20251107,000000,16.4,16.59,16.22,16.52,42345,0
+JPMO.US,D,20251110,000000,16.6,16.65,16.52,16.5873,39241,0
+JPMO.US,D,20251111,000000,16.6,16.6579,16.56,16.58,48793,0
+JPMO.US,D,20251112,000000,16.68,16.7999,16.6101,16.75,43649,0
+JPMO.US,D,20251113,000000,16.62,16.73,16.13,16.17,67283,0
+JPMO.US,D,20251114,000000,16.02,16.06,15.73,15.87,47260,0
+JPMO.US,D,20251117,000000,15.81,15.98,15.6,15.62,27142,0
+JPMO.US,D,20251118,000000,15.62,15.82,15.54,15.68,44953,0
+JPMO.US,D,20251119,000000,15.68,15.85,15.68,15.814,23844,0
+JPMO.US,D,20251120,000000,15.8,16.04,15.51,15.51,46840,0
+JPMO.US,D,20251121,000000,15.59,15.625,15.3035,15.5395,52135,0
+JPMO.US,D,20251124,000000,15.5,15.6399,15.42,15.51,256661,0
+JPMO.US,D,20251125,000000,15.6,15.81,15.47,15.786,26836,0
+JPMO.US,D,20251126,000000,15.8133,15.93,15.81,15.904,28235,0
+JPMO.US,D,20251128,000000,15.88,16.07,15.88,16.07,31155,0
+JPMO.US,D,20251201,000000,16.0425,16.1,15.842,15.9,60804,0
+JPMO.US,D,20251202,000000,15.92,15.96,15.83,15.88,53160,0
+JPMO.US,D,20251203,000000,15.8,16,15.78,15.9,39633,0
+JPMO.US,D,20251204,000000,15.88,16.05,15.88,15.98,26726,0
+JPMO.US,D,20251205,000000,15.97,16.06,15.91,15.97,42158,0
+JPMO.US,D,20251208,000000,15.95,16.04,15.84,15.95,25551,0
+JPMO.US,D,20251209,000000,15.96,16.0425,15.17,15.224,147782,0
+JPMO.US,D,20251210,000000,15.25,15.7,15.13,15.7,48185,0
+JPMO.US,D,20251211,000000,15.62,15.925,15.56,15.904,40717,0
+JPMO.US,D,20251212,000000,16,16.0232,15.87,15.92,39988,0
+JPMO.US,D,20251215,000000,16.06,16.1,15.91,16.1,78682,0
+JPMO.US,D,20251216,000000,15.9825,16.01,15.83,15.93,59184,0
+JPMO.US,D,20251217,000000,16,16.0065,15.83,15.83,28324,0
+JPMO.US,D,20251218,000000,15.83,15.9,15.64,15.8,14366,0
+JPMO.US,D,20251219,000000,15.82,15.93,15.78,15.85,28511,0
+JPMO.US,D,20251222,000000,15.96,16.09,15.9,16.06,78912,0
+JPMO.US,D,20251223,000000,16.1,16.29,16.075,16.23,30044,0
+JPMO.US,D,20251224,000000,16.14,16.36,16.1,16.3,10371,0
+JPMO.US,D,20251226,000000,16.27,16.3,16.1232,16.2052,29681,0
+JPMO.US,D,20251229,000000,16.22,16.22,16.0391,16.05,48051,0
+JPMO.US,D,20251230,000000,16.0799,16.0799,15.9501,16.0383,27015,0
+JPMO.US,D,20251231,000000,16.05,16.09,16,16.0011,25433,0
+JPMO.US,D,20260102,000000,15.89,16.1,15.8,16.1,44482,0
+JPMO.US,D,20260105,000000,16,16.4899,15.98,16.3,40821,0
+JPMO.US,D,20260106,000000,16.3,16.44,16.29,16.4,30750,0
+JPMO.US,D,20260107,000000,16.33,16.33,16.05,16.22,45208,0
+JPMO.US,D,20260108,000000,16.07,16.21,16.07,16.16,27372,0
+JPMO.US,D,20260109,000000,16.195,16.23,16.14,16.171,28248,0
+JPMO.US,D,20260112,000000,15.99,16.02,15.87,15.9333,36695,0
+JPMO.US,D,20260113,000000,15.89,16,15.3,15.32,107228,0
+JPMO.US,D,20260114,000000,15.3,15.345,15.0201,15.1713,69652,0
+JPMO.US,D,20260115,000000,15.13,15.3,15.09,15.2,46301,0
+JPMO.US,D,20260116,000000,15.298,15.44,15.2001,15.3121,25471,0
+JPMO.US,D,20260120,000000,15.14,15.2396,14.79,14.79,79746,0
+JPMO.US,D,20260121,000000,14.9,14.969,14.8,14.8,44900,0
+JPMO.US,D,20260122,000000,14.91,15.046,14.82,14.92,26397,0
+JPMO.US,D,20260123,000000,14.81,14.81,14.53,14.54,69381,0
+JPMO.US,D,20260126,000000,14.53,14.76,14.53,14.7375,58289,0
+JPMO.US,D,20260127,000000,14.81,14.81,14.6001,14.65,33898,0
+JPMO.US,D,20260128,000000,14.66,14.76,14.56,14.7,17984,0
+JPMO.US,D,20260129,000000,14.83,14.93,14.6,14.77,27909,0
+JPMO.US,D,20260130,000000,14.92,15,14.78,14.8948,24601,0
+JPMO.US,D,20260202,000000,14.91,15.019,14.8,14.96,36497,0
+JPMO.US,D,20260203,000000,15.115,15.2601,14.96,15.2261,20768,0
+JPMO.US,D,20260204,000000,15.27,15.4,15.2652,15.3,22119,0
+JPMO.US,D,20260205,000000,15.15,15.15,14.86,14.94,17987,0
+JPMO.US,D,20260206,000000,15.17,15.5,15.1,15.4258,25425,0
+JPMO.US,D,20260209,000000,15.4866,15.63,15.43,15.4549,27730,0
+JPMO.US,D,20260210,000000,15.5,15.62,15.22,15.289,29268,0
+JPMO.US,D,20260211,000000,15.3794,15.3794,14.87,15.04,36760,0
+JPMO.US,D,20260212,000000,14.98,14.98,14.4585,14.57,45602,0
+JPMO.US,D,20260213,000000,14.38,14.62,14.33,14.53,22736,0
+JPMO.US,D,20260217,000000,14.59,14.765,14.46,14.724,45173,0
+JPMO.US,D,20260218,000000,14.88,14.94,14.8111,14.82,19975,0
diff --git a/daily/us/nyse etfs/1/jpre.us.txt b/daily/us/nyse etfs/1/jpre.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2a63612d3a3bb99b77086e62c4ae8b8d5ac4f0bf
--- /dev/null
+++ b/daily/us/nyse etfs/1/jpre.us.txt	
@@ -0,0 +1,938 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JPRE.US,D,20220524,000000,48.8908,50.1183,48.8191,50.0859,31408.445045485,0
+JPRE.US,D,20220525,000000,50.4252,50.6132,50.2173,50.6132,13082.221972244,0
+JPRE.US,D,20220526,000000,50.9894,51.1972,50.8607,50.8832,123814.39162811,0
+JPRE.US,D,20220527,000000,51.7863,52.204,51.7863,52.204,17835.26092046,0
+JPRE.US,D,20220531,000000,52.197,52.197,51.5438,51.6183,13344.876621879,0
+JPRE.US,D,20220601,000000,50.6726,51.5041,50.6571,51.4173,210746.00918623,0
+JPRE.US,D,20220602,000000,50.9946,52.07,50.8904,52.07,11820.469443801,0
+JPRE.US,D,20220603,000000,51.5239,51.8407,51.4806,51.4806,106041.7637395,0
+JPRE.US,D,20220606,000000,51.9694,51.9694,50.7815,50.7815,156771.48889626,0
+JPRE.US,D,20220607,000000,50.5241,51.8704,50.5241,51.8308,780435.8625647,0
+JPRE.US,D,20220608,000000,51.3556,51.3556,50.4251,50.447,251539.30690524,0
+JPRE.US,D,20220609,000000,50.2568,50.4054,49.2076,49.2076,41684.303107389,0
+JPRE.US,D,20220610,000000,48.673,48.7225,48.1781,48.328,206440.49335258,0
+JPRE.US,D,20220613,000000,47.2476,47.2476,45.7133,45.9112,305624.95031619,0
+JPRE.US,D,20220614,000000,46.0301,46.2379,45.4261,45.851,125769.14834752,0
+JPRE.US,D,20220615,000000,46.2577,47.5841,46.1885,46.994,72150.222044758,0
+JPRE.US,D,20220616,000000,45.931,46.3369,45.8419,45.9608,59850.912970467,0
+JPRE.US,D,20220617,000000,46.2676,46.6536,45.8469,46.0003,673757.66640494,0
+JPRE.US,D,20220621,000000,46.4166,47.0135,46.3274,46.3373,1157128.2467995,0
+JPRE.US,D,20220622,000000,46.0994,47.4177,46.0202,46.9618,65427.54452814,0
+JPRE.US,D,20220623,000000,47.1204,47.9331,47.1204,47.815,148183.04707125,0
+JPRE.US,D,20220624,000000,48.0223,48.8153,48.0124,48.7855,143565.28498482,0
+JPRE.US,D,20220627,000000,48.8747,49.0036,48.4981,48.6997,25714.992365971,0
+JPRE.US,D,20220628,000000,49.1423,49.4595,48.3494,48.3853,95516.143764265,0
+JPRE.US,D,20220629,000000,48.3791,48.3791,47.7993,48.1313,26829.833332873,0
+JPRE.US,D,20220630,000000,47.606,48.5972,47.4772,48.0223,54249.8765894,0
+JPRE.US,D,20220701,000000,48.062,48.7411,47.9133,48.7411,18084.63740427,0
+JPRE.US,D,20220705,000000,47.9529,48.5476,47.606,48.5476,38681.450381016,0
+JPRE.US,D,20220706,000000,48.7459,49.1126,48.4783,48.5179,65804.875316938,0
+JPRE.US,D,20220707,000000,48.8648,49.096,48.5278,48.5976,245953.08650978,0
+JPRE.US,D,20220708,000000,48.4485,48.6468,48.1214,48.2503,41283.418574356,0
+JPRE.US,D,20220711,000000,48.2305,48.3791,48.0917,48.2206,10858.853689381,0
+JPRE.US,D,20220712,000000,47.9628,48.3395,47.8538,47.9232,8358.784987134,0
+JPRE.US,D,20220713,000000,47.8142,47.9529,47.2096,47.7151,15802.492366141,0
+JPRE.US,D,20220714,000000,46.8131,47.2889,46.8131,47.16,10459.326971831,0
+JPRE.US,D,20220715,000000,47.8935,48.1512,47.5862,48.0124,25125.79134817,0
+JPRE.US,D,20220718,000000,48.4089,48.4089,47.6853,47.6853,4262.62722639,0
+JPRE.US,D,20220719,000000,48.0421,48.8153,47.9665,48.7657,23584.183205702,0
+JPRE.US,D,20220720,000000,48.845,49.2712,48.736,48.7866,4625.833333254,0
+JPRE.US,D,20220721,000000,48.6864,49.1126,48.4981,49.1126,8694.7506359832,0
+JPRE.US,D,20220722,000000,49.4496,49.8461,49.182,49.3924,6679.9656487404,0
+JPRE.US,D,20220725,000000,49.3009,49.7866,49.3009,49.5487,7684.8358777308,0
+JPRE.US,D,20220726,000000,49.747,49.747,49.5289,49.747,5577.2315520672,0
+JPRE.US,D,20220727,000000,50.0047,50.0047,49.3703,49.8461,2747.2506360852,0
+JPRE.US,D,20220728,000000,50.4804,51.541,50.4705,51.5112,11276.540712275,0
+JPRE.US,D,20220729,000000,51.2635,52.0068,51.2635,51.8879,11000.100508717,0
+JPRE.US,D,20220801,000000,51.5311,51.8284,51.3031,51.3725,16777.09541956,0
+JPRE.US,D,20220802,000000,51.3923,51.3923,50.6787,50.6787,6863.5865138772,0
+JPRE.US,D,20220803,000000,51.2622,51.432,50.758,50.758,7026.0203561136,0
+JPRE.US,D,20220804,000000,50.8472,50.8868,50.4705,50.7976,9937.72264614,0
+JPRE.US,D,20220805,000000,50.4903,50.7877,50.2029,50.7877,8477.8358777172,0
+JPRE.US,D,20220808,000000,51.2734,51.541,50.9661,51.1247,7463.8854960552,0
+JPRE.US,D,20220809,000000,51.2139,51.6996,51.1544,51.6996,11363.306615581,0
+JPRE.US,D,20220810,000000,52.1654,52.4628,52.096,52.433,11970.667938726,0
+JPRE.US,D,20220811,000000,52.4727,52.8295,52.1654,52.2546,34500.54452867,0
+JPRE.US,D,20220812,000000,52.3339,53.2359,52.3339,53.1962,29175.539439703,0
+JPRE.US,D,20220815,000000,52.9187,53.4291,52.9187,53.3846,16545.047073508,0
+JPRE.US,D,20220816,000000,53.3251,53.4738,53.1764,53.2458,15712.699745278,0
+JPRE.US,D,20220817,000000,52.8196,53.4143,52.7502,53.1665,55585.667937978,0
+JPRE.US,D,20220818,000000,53.2062,53.2161,52.5718,52.6115,16458.281170201,0
+JPRE.US,D,20220819,000000,52.5421,52.552,52.0068,52.0861,517690.77988934,0
+JPRE.US,D,20220822,000000,51.6401,51.6401,51.085,51.085,43968.117047592,0
+JPRE.US,D,20220823,000000,50.8769,50.8769,50.1469,50.2921,83214.554705952,0
+JPRE.US,D,20220824,000000,50.4011,50.9859,50.4011,50.6886,59989.541983704,0
+JPRE.US,D,20220825,000000,50.9859,51.3923,50.8967,51.3923,26048.940203116,0
+JPRE.US,D,20220826,000000,51.5112,51.5212,50.2029,50.2227,162447.96691833,0
+JPRE.US,D,20220829,000000,49.6875,50.2227,49.6875,49.7767,131697.52544303,0
+JPRE.US,D,20220830,000000,49.7569,49.7569,49.0184,49.073,15077.089058266,0
+JPRE.US,D,20220831,000000,49.6181,49.6181,48.845,48.8549,12054.407124475,0
+JPRE.US,D,20220901,000000,48.5476,48.9937,48.2106,48.9838,72282.050889346,0
+JPRE.US,D,20220902,000000,48.9441,49.3406,48.2206,48.3296,14853.111959033,0
+JPRE.US,D,20220906,000000,48.6071,49.0036,48.4783,48.9144,11523.722646113,0
+JPRE.US,D,20220907,000000,49.1523,49.856,48.9144,49.8064,9150.776081268,0
+JPRE.US,D,20220908,000000,49.7965,49.9254,49.4594,49.8064,8372.9096690676,0
+JPRE.US,D,20220909,000000,49.9055,50.5102,49.8263,50.3615,13031.027989598,0
+JPRE.US,D,20220912,000000,50.5795,50.8967,50.5498,50.7975,13328.655216056,0
+JPRE.US,D,20220913,000000,49.8956,49.9353,49.0135,49.1225,8180.2086512592,0
+JPRE.US,D,20220914,000000,48.7657,48.8946,48.2106,48.5377,8016.7659031704,0
+JPRE.US,D,20220915,000000,48.4089,48.4783,47.4676,47.4676,8846.0865138432,0
+JPRE.US,D,20220916,000000,47.2591,47.4276,46.7437,47.4078,16092.04834578,0
+JPRE.US,D,20220919,000000,46.6248,47.1699,46.6248,47.16,63783.027988728,0
+JPRE.US,D,20220920,000000,46.07,46.24,45.96,46.1473,9081,0
+JPRE.US,D,20220921,000000,46.49,46.56,45.48,45.49,78526,0
+JPRE.US,D,20220922,000000,45.17,45.24,44.83,45.1312,7609,0
+JPRE.US,D,20220923,000000,44.64,45.03,44.32,44.7,62551,0
+JPRE.US,D,20220926,000000,44.09,44.09,43.03,43.38,32017,0
+JPRE.US,D,20220927,000000,43.6266,43.6266,42.6491,42.6491,7268,0
+JPRE.US,D,20220928,000000,42.93,43.66,42.93,43.51,21068,0
+JPRE.US,D,20220929,000000,42.45,42.79,42.12,42.3292,7083,0
+JPRE.US,D,20220930,000000,42.74,42.971,42.7008,42.85,378970,0
+JPRE.US,D,20221003,000000,43.55,43.8831,43.42,43.608,33648,0
+JPRE.US,D,20221004,000000,44.57,44.62,43.97,44.2312,8750,0
+JPRE.US,D,20221005,000000,43.15,43.54,42.76,43.4974,146346,0
+JPRE.US,D,20221006,000000,43.56,43.56,42.31,42.39,727621,0
+JPRE.US,D,20221007,000000,41.86,41.96,41.23,41.48,37969,0
+JPRE.US,D,20221010,000000,41.7,41.7,41.035,41.04,21530,0
+JPRE.US,D,20221011,000000,40.85,41.5337,40.64,41.5337,9006,0
+JPRE.US,D,20221012,000000,41.44,41.44,41.14,41.157,7097,0
+JPRE.US,D,20221013,000000,40.26,41.7664,40.26,41.7664,11204,0
+JPRE.US,D,20221014,000000,42.35,42.35,40.58,40.66,246939,0
+JPRE.US,D,20221017,000000,41.5,42.27,41.5,42.2351,8053,0
+JPRE.US,D,20221018,000000,43.01,43.12,42.5,42.63,3818,0
+JPRE.US,D,20221019,000000,42.22,42.28,41.5881,41.5881,4105,0
+JPRE.US,D,20221020,000000,41.68,42.09,41.52,41.6102,5674,0
+JPRE.US,D,20221021,000000,41.52,41.7453,41.23,41.7453,99955,0
+JPRE.US,D,20221024,000000,41.97,42.19,41.63,41.8008,21248,0
+JPRE.US,D,20221025,000000,43.2042,43.51,42.46,43.51,6686,0
+JPRE.US,D,20221026,000000,43.46,43.77,43.26,43.41,9341,0
+JPRE.US,D,20221027,000000,43.88,43.88,43.47,43.54,5228,0
+JPRE.US,D,20221028,000000,43.71,44.43,43.69,44.3675,1461,0
+JPRE.US,D,20221031,000000,44.34,44.43,44.16,44.2507,41304,0
+JPRE.US,D,20221101,000000,44.6,44.67,44.01,44.03,6812,0
+JPRE.US,D,20221102,000000,43.64,44.24,42.95,42.95,20062,0
+JPRE.US,D,20221103,000000,42.31,43.1999,42.28,43.0258,4506,0
+JPRE.US,D,20221104,000000,43.15,43.81,43.11,43.6479,3153,0
+JPRE.US,D,20221107,000000,43.78,43.91,43.3979,43.686,41420,0
+JPRE.US,D,20221108,000000,43.74,44.4576,43.74,44,6237,0
+JPRE.US,D,20221109,000000,44,44.44,43.61,43.66,5335,0
+JPRE.US,D,20221110,000000,45.7,46.6467,45.7,46.6467,2007,0
+JPRE.US,D,20221111,000000,46.72,46.79,46.3174,46.3174,8891,0
+JPRE.US,D,20221114,000000,45.99,46.02,45.28,45.28,387868,0
+JPRE.US,D,20221115,000000,45.97,45.97,45.306,45.72,4342,0
+JPRE.US,D,20221116,000000,45.72,45.72,45.3,45.3376,28937,0
+JPRE.US,D,20221117,000000,44.8,45.07,44.7599,45.0536,21122,0
+JPRE.US,D,20221118,000000,45.78,45.78,45.455,45.7738,6893,0
+JPRE.US,D,20221121,000000,45.46,45.98,45.46,45.94,4281,0
+JPRE.US,D,20221122,000000,46.09,46.2759,45.97,46.2759,14516,0
+JPRE.US,D,20221123,000000,46.35,46.42,45.8947,46.156,2757,0
+JPRE.US,D,20221125,000000,46.4,46.4778,46.36,46.4778,1516,0
+JPRE.US,D,20221128,000000,45.16,45.1636,45.1,45.1373,1450,0
+JPRE.US,D,20221129,000000,45.44,46.05,45.44,46.05,3072,0
+JPRE.US,D,20221130,000000,45.72,47.0108,45.67,47.0108,15773,0
+JPRE.US,D,20221201,000000,47.4255,47.4255,46.4,46.8719,2036496,0
+JPRE.US,D,20221202,000000,46.21,47.04,46.21,46.85,2605,0
+JPRE.US,D,20221205,000000,46.36,46.6,45.9372,45.9372,32175,0
+JPRE.US,D,20221206,000000,45.81,45.81,45.5606,45.5606,924,0
+JPRE.US,D,20221207,000000,45.71,46.06,45.48,45.6923,10237,0
+JPRE.US,D,20221208,000000,46.265,46.265,46.092,46.1415,4114,0
+JPRE.US,D,20221209,000000,46.36,46.36,45.9958,45.9958,3023,0
+JPRE.US,D,20221212,000000,45.95,46.2544,45.79,46.2544,1502,0
+JPRE.US,D,20221213,000000,47.66,47.66,46.57,47.0514,3427,0
+JPRE.US,D,20221214,000000,46.99,47.51,46.78,46.9586,10320,0
+JPRE.US,D,20221215,000000,42.71,42.71,42.4,42.5727,7316,0
+JPRE.US,D,20221216,000000,41.66,41.72,41.01,41.4449,55430,0
+JPRE.US,D,20221219,000000,41.24,41.3,40.6724,40.9617,14870,0
+JPRE.US,D,20221220,000000,40.78,40.83,40.195,40.6,34277,0
+JPRE.US,D,20221221,000000,41.03,41.47,40.93,40.9927,16269,0
+JPRE.US,D,20221222,000000,40.58,40.8232,40.17,40.8232,6536,0
+JPRE.US,D,20221223,000000,40.71,41.1799,40.71,41.1799,2214,0
+JPRE.US,D,20221227,000000,40.915,41.32,40.915,41.18,15458,0
+JPRE.US,D,20221228,000000,41.29,41.37,40.47,40.47,15663,0
+JPRE.US,D,20221229,000000,40.77,41.3642,40.72,41.3642,8911,0
+JPRE.US,D,20221230,000000,41.23,41.23,40.67,41.08,42944,0
+JPRE.US,D,20230103,000000,41.65,41.65,40.65,41.1411,8091,0
+JPRE.US,D,20230104,000000,41.66,42.48,41.66,42.15,3845,0
+JPRE.US,D,20230105,000000,41,41.27,41,41.022,783,0
+JPRE.US,D,20230106,000000,41.14,42.1785,41.14,42.0767,6476,0
+JPRE.US,D,20230109,000000,42.47,42.5,42.06,42.06,10959,0
+JPRE.US,D,20230110,000000,41.98,42.0012,41.77,42.0012,3215,0
+JPRE.US,D,20230111,000000,42.69,43.59,42.69,43.59,3434,0
+JPRE.US,D,20230112,000000,44.07,44.07,44.0595,44.0595,253,0
+JPRE.US,D,20230113,000000,43.6994,43.87,43.68,43.7,17287,0
+JPRE.US,D,20230117,000000,43.66,44.11,43.66,43.92,6561,0
+JPRE.US,D,20230118,000000,43.5668,43.6799,43.45,43.5497,2147,0
+JPRE.US,D,20230119,000000,43.52,43.53,43.26,43.26,2117,0
+JPRE.US,D,20230120,000000,43.33,43.8338,43.2038,43.8338,135669,0
+JPRE.US,D,20230123,000000,43.74,44.4724,43.74,44.3058,8847,0
+JPRE.US,D,20230124,000000,44.33,44.58,43.92,44.5315,9389,0
+JPRE.US,D,20230125,000000,44.3,44.4373,44.2,44.3567,6417,0
+JPRE.US,D,20230126,000000,44.47,44.7458,44.47,44.7458,2211,0
+JPRE.US,D,20230127,000000,44.92,45.4727,44.92,45.3339,6076,0
+JPRE.US,D,20230130,000000,45.2,45.37,44.7662,44.7662,2081,0
+JPRE.US,D,20230131,000000,44.86,45.68,44.86,45.5644,2116512,0
+JPRE.US,D,20230201,000000,45.63,45.8185,45.03,45.8185,95380,0
+JPRE.US,D,20230202,000000,46.59,47.07,46.54,46.82,74934,0
+JPRE.US,D,20230203,000000,46.01,46.03,45.5955,46.01,2686,0
+JPRE.US,D,20230206,000000,45.44,45.6905,45.36,45.6905,3141,0
+JPRE.US,D,20230207,000000,45.52,45.88,45.26,45.6219,2231757,0
+JPRE.US,D,20230208,000000,45.58,45.65,45.45,45.5668,9263,0
+JPRE.US,D,20230209,000000,45.92,45.92,44.99,45.0256,9332,0
+JPRE.US,D,20230210,000000,45.01,45.26,44.9747,45.26,4872,0
+JPRE.US,D,20230213,000000,45.5501,45.66,45.5501,45.61,2509,0
+JPRE.US,D,20230214,000000,45.22,45.3197,45.1725,45.3197,2648,0
+JPRE.US,D,20230215,000000,45.005,45.38,45.005,45.38,2170,0
+JPRE.US,D,20230216,000000,44.73,45.2299,44.73,45.0363,1967,0
+JPRE.US,D,20230217,000000,44.6,44.86,44.6,44.86,2363,0
+JPRE.US,D,20230221,000000,44.66,44.66,44.025,44.1329,8391,0
+JPRE.US,D,20230222,000000,44.11,44.152,43.7,43.82,3648,0
+JPRE.US,D,20230223,000000,43.69,44.0272,43.69,44.0272,2940,0
+JPRE.US,D,20230224,000000,43.35,43.4,43.1602,43.3184,3833,0
+JPRE.US,D,20230227,000000,43.86,43.86,43.19,43.3432,8548,0
+JPRE.US,D,20230228,000000,43.39,43.739,43.2495,43.2495,2453,0
+JPRE.US,D,20230301,000000,42.72,42.72,42.3657,42.5663,4584,0
+JPRE.US,D,20230302,000000,42.76,43.14,42.76,43.1,3004,0
+JPRE.US,D,20230303,000000,43.52,43.77,43.52,43.76,2667,0
+JPRE.US,D,20230306,000000,43.8002,43.8003,43.67,43.6833,2982,0
+JPRE.US,D,20230307,000000,43.345,43.345,42.6431,42.7161,1497,0
+JPRE.US,D,20230308,000000,42.85,43.32,42.85,43.144,4243,0
+JPRE.US,D,20230309,000000,43.17,43.17,42.2029,42.2029,6353,0
+JPRE.US,D,20230310,000000,41.11,41.11,40.7063,40.7063,883,0
+JPRE.US,D,20230313,000000,40.45,41.73,40.36,41.3237,10987,0
+JPRE.US,D,20230314,000000,42.01,42.01,41.4201,41.7308,35938,0
+JPRE.US,D,20230315,000000,41.67,41.758,41.39,41.6521,4366,0
+JPRE.US,D,20230316,000000,41.71,41.75,41.4,41.5846,4825,0
+JPRE.US,D,20230317,000000,40.91,40.95,40.7023,40.7023,6581,0
+JPRE.US,D,20230320,000000,40.84,41.27,40.84,41.178,6442,0
+JPRE.US,D,20230321,000000,41.23,41.26,40.44,40.6601,2585,0
+JPRE.US,D,20230322,000000,39.972,39.972,39.2851,39.2851,932,0
+JPRE.US,D,20230323,000000,39.95,39.95,39.1937,39.1937,1930,0
+JPRE.US,D,20230324,000000,39.05,40.02,39.05,40.01,15576,0
+JPRE.US,D,20230327,000000,40.3342,40.4,40.1073,40.1073,1557,0
+JPRE.US,D,20230328,000000,40.12,40.12,39.84,40.0336,6677,0
+JPRE.US,D,20230329,000000,40.68,40.9439,40.6657,40.9439,5146,0
+JPRE.US,D,20230330,000000,41.41,41.415,41.32,41.415,1668,0
+JPRE.US,D,20230331,000000,41.76,42.27,41.75,42.26,261818,0
+JPRE.US,D,20230403,000000,42.39,42.5505,41.84,42,1377261,0
+JPRE.US,D,20230404,000000,42.03,42.03,41.71,41.94,18107,0
+JPRE.US,D,20230405,000000,41.77,41.89,41.71,41.7276,2349,0
+JPRE.US,D,20230406,000000,41.75,41.9143,41.54,41.9143,3713,0
+JPRE.US,D,20230410,000000,41.74,42.0974,41.71,42.0974,2616,0
+JPRE.US,D,20230411,000000,42.24,42.49,42.23,42.23,5144,0
+JPRE.US,D,20230412,000000,42.49,42.6003,41.999,41.999,50331,0
+JPRE.US,D,20230413,000000,41.82,41.97,41.7972,41.7972,142383,0
+JPRE.US,D,20230414,000000,41.25,41.25,41.16,41.1786,12524,0
+JPRE.US,D,20230417,000000,41.16,42.03,41.16,42.03,8136,0
+JPRE.US,D,20230418,000000,41.87,41.98,41.87,41.9667,1359,0
+JPRE.US,D,20230419,000000,42.21,42.21,42.15,42.1516,82964,0
+JPRE.US,D,20230420,000000,42.03,42.03,41.8,41.9076,2273,0
+JPRE.US,D,20230421,000000,41.96,42.19,41.69,42.0028,7916,0
+JPRE.US,D,20230424,000000,42,42,41.76,41.8664,716,0
+JPRE.US,D,20230425,000000,41.63,41.76,41.57,41.5903,1777,0
+JPRE.US,D,20230426,000000,41.63,41.63,41.23,41.2527,2622,0
+JPRE.US,D,20230427,000000,41.56,42.1,41.56,42.0213,723,0
+JPRE.US,D,20230428,000000,42.4558,42.59,42.3875,42.59,106519,0
+JPRE.US,D,20230501,000000,42.6,42.62,42.2295,42.2295,9234,0
+JPRE.US,D,20230502,000000,42.31,42.31,41.51,41.5723,3688,0
+JPRE.US,D,20230503,000000,41.57,42.08,41.3843,41.3843,2196,0
+JPRE.US,D,20230504,000000,41.49,41.8425,41.4829,41.8425,2136,0
+JPRE.US,D,20230505,000000,42.3102,42.5001,42.22,42.4991,2579,0
+JPRE.US,D,20230508,000000,42.38,42.3801,42.24,42.2526,1708,0
+JPRE.US,D,20230509,000000,41.96,42.0321,41.91,42.0321,2138,0
+JPRE.US,D,20230510,000000,42.38,42.5701,42.38,42.4499,7056,0
+JPRE.US,D,20230511,000000,41.94,42.03,41.94,42.02,144112,0
+JPRE.US,D,20230512,000000,41.94,42.0523,41.79,42.0523,2842,0
+JPRE.US,D,20230515,000000,42.05,42.16,41.95,42.02,19206,0
+JPRE.US,D,20230516,000000,41.88,41.88,40.9326,40.9326,2227,0
+JPRE.US,D,20230517,000000,41,41.325,41,41.3198,54206,0
+JPRE.US,D,20230518,000000,41.12,41.18,40.9,40.9668,3639,0
+JPRE.US,D,20230519,000000,41.19,41.32,40.8433,40.9132,9217,0
+JPRE.US,D,20230522,000000,41.185,41.379,41.13,41.15,11393,0
+JPRE.US,D,20230523,000000,41.06,41.06,40.7059,40.7059,6444,0
+JPRE.US,D,20230524,000000,40.27,40.27,39.813,39.813,4415,0
+JPRE.US,D,20230525,000000,39.75,40.1464,39.6,39.9678,13039,0
+JPRE.US,D,20230526,000000,39.9969,40.57,39.9969,40.5289,23289,0
+JPRE.US,D,20230530,000000,40.72,40.76,40.59,40.6297,6199,0
+JPRE.US,D,20230531,000000,40.46,40.88,40.46,40.878,35531,0
+JPRE.US,D,20230601,000000,40.54,41.01,40.54,40.932,6398,0
+JPRE.US,D,20230602,000000,41.395,41.88,41.395,41.8211,7326,0
+JPRE.US,D,20230605,000000,41.8,41.8213,41.54,41.5498,1468,0
+JPRE.US,D,20230606,000000,41.85,41.86,41.6,41.8532,2783,0
+JPRE.US,D,20230607,000000,42.25,42.4,42.25,42.3651,511,0
+JPRE.US,D,20230608,000000,42.21,42.21,42.02,42.1047,313040,0
+JPRE.US,D,20230609,000000,42.13,42.13,41.8501,41.9631,5652,0
+JPRE.US,D,20230612,000000,41.715,42.0003,41.71,42.0003,2242,0
+JPRE.US,D,20230613,000000,42.04,42.28,42.04,42.2734,3620,0
+JPRE.US,D,20230614,000000,42.58,42.61,42.48,42.4823,1133,0
+JPRE.US,D,20230615,000000,42.4271,42.6267,42.39,42.6267,3332,0
+JPRE.US,D,20230616,000000,42.85,42.88,42.66,42.66,5040,0
+JPRE.US,D,20230620,000000,42.06,42.06,41.66,41.7113,4326,0
+JPRE.US,D,20230621,000000,41.4,41.46,41.17,41.4272,425464,0
+JPRE.US,D,20230622,000000,40.8399,40.8399,40.8352,40.8352,866,0
+JPRE.US,D,20230623,000000,40.73,40.87,40.28,40.28,11154,0
+JPRE.US,D,20230626,000000,40.5899,41.26,40.5899,41.2041,5677,0
+JPRE.US,D,20230627,000000,41.34,41.75,41.29,41.6951,10108,0
+JPRE.US,D,20230628,000000,41.41,41.68,41.41,41.5998,6645,0
+JPRE.US,D,20230629,000000,41.49,42.1,41.49,42.1,3498,0
+JPRE.US,D,20230630,000000,42.3,42.53,41.92,42.3761,6099,0
+JPRE.US,D,20230703,000000,42.9003,42.9003,42.7915,42.7915,762,0
+JPRE.US,D,20230705,000000,43.128,43.128,42.9361,42.9361,3693,0
+JPRE.US,D,20230706,000000,42.45,42.6667,42.07,42.6667,5656,0
+JPRE.US,D,20230707,000000,42.54,42.63,42.379,42.4246,5372,0
+JPRE.US,D,20230710,000000,42.33,42.42,42.19,42.4083,6700,0
+JPRE.US,D,20230711,000000,42.69,42.9973,42.5102,42.9973,6227,0
+JPRE.US,D,20230712,000000,43.46,43.619,43.2421,43.2421,11287,0
+JPRE.US,D,20230713,000000,43.4,43.59,43.3763,43.59,200096,0
+JPRE.US,D,20230714,000000,43.58,43.58,43.29,43.4522,21309,0
+JPRE.US,D,20230717,000000,43.28,43.28,43.14,43.1612,3694,0
+JPRE.US,D,20230718,000000,43.01,43.01,42.41,42.7012,2674,0
+JPRE.US,D,20230719,000000,43.25,43.41,43.19,43.29,4643,0
+JPRE.US,D,20230720,000000,43.2,43.38,43,43.3796,10797,0
+JPRE.US,D,20230721,000000,43.59,43.73,43.59,43.6859,660,0
+JPRE.US,D,20230724,000000,44.0188,44.1007,44.0188,44.1007,817,0
+JPRE.US,D,20230725,000000,43.95,44.0001,43.6805,43.6805,2737,0
+JPRE.US,D,20230726,000000,43.63,44.01,43.63,43.9001,3349,0
+JPRE.US,D,20230727,000000,43.92,43.92,43.0383,43.0383,1836,0
+JPRE.US,D,20230728,000000,43.49,43.49,42.9202,42.9202,5339,0
+JPRE.US,D,20230731,000000,42.97,43.1551,42.93,43.1551,1940,0
+JPRE.US,D,20230801,000000,43.12,43.12,42.98,43.0977,2229,0
+JPRE.US,D,20230802,000000,42.76,43.015,42.7,42.93,7868,0
+JPRE.US,D,20230803,000000,42.04,42.4958,42.03,42.4958,2177,0
+JPRE.US,D,20230804,000000,42.71,42.71,42.07,42.07,3052,0
+JPRE.US,D,20230807,000000,42.16,42.56,42.16,42.56,1333,0
+JPRE.US,D,20230808,000000,41.97,42.2851,41.97,42.2851,873,0
+JPRE.US,D,20230809,000000,42.23,42.46,42.179,42.3276,3210,0
+JPRE.US,D,20230810,000000,42.245,42.3,42.1763,42.1763,5830,0
+JPRE.US,D,20230811,000000,41.99,42.2073,41.99,42.2073,1826,0
+JPRE.US,D,20230814,000000,42.05,42.0624,41.9016,41.9754,3129,0
+JPRE.US,D,20230815,000000,41.79,41.79,41.48,41.5592,12296,0
+JPRE.US,D,20230816,000000,41.4401,41.46,41.03,41.04,5760,0
+JPRE.US,D,20230817,000000,41.11,41.17,40.84,40.84,8521,0
+JPRE.US,D,20230818,000000,40.66,40.8801,40.66,40.86,3672,0
+JPRE.US,D,20230821,000000,40.61,40.6296,40.455,40.5911,838,0
+JPRE.US,D,20230822,000000,40.69,40.81,40.635,40.789,3283,0
+JPRE.US,D,20230823,000000,40.92,41.43,40.92,41.3831,2254,0
+JPRE.US,D,20230824,000000,41.655,41.67,41.3238,41.3238,1817,0
+JPRE.US,D,20230825,000000,41.37,41.4203,41.25,41.3237,1862,0
+JPRE.US,D,20230828,000000,41.75,41.75,41.5983,41.5983,4479,0
+JPRE.US,D,20230829,000000,41.6612,42.08,41.6612,42.08,2433,0
+JPRE.US,D,20230830,000000,42.2193,42.2727,42.14,42.2727,618,0
+JPRE.US,D,20230831,000000,42.26,42.27,41.9797,41.9797,1339,0
+JPRE.US,D,20230901,000000,42.27,42.27,41.9,41.9458,740,0
+JPRE.US,D,20230905,000000,41.92,41.92,41.37,41.4039,3549,0
+JPRE.US,D,20230906,000000,41.266,41.3098,41.02,41.2685,1142,0
+JPRE.US,D,20230907,000000,41.26,41.74,41.26,41.6188,2775,0
+JPRE.US,D,20230908,000000,41.66,41.66,41.4432,41.4432,430,0
+JPRE.US,D,20230911,000000,41.456,41.5206,41.456,41.5206,545,0
+JPRE.US,D,20230912,000000,41.5737,41.5737,41.5737,41.5737,205,0
+JPRE.US,D,20230913,000000,41.48,41.48,41.12,41.2001,2939,0
+JPRE.US,D,20230914,000000,41.6,41.95,41.6,41.95,1742,0
+JPRE.US,D,20230915,000000,41.8261,41.91,41.78,41.7857,1837,0
+JPRE.US,D,20230918,000000,41.65,41.6652,41.4388,41.4388,5389,0
+JPRE.US,D,20230919,000000,40.84,40.95,40.84,40.8591,852,0
+JPRE.US,D,20230920,000000,41.07,41.46,41.07,41.0868,1722,0
+JPRE.US,D,20230921,000000,40.83,40.83,39.79,39.7943,3531,0
+JPRE.US,D,20230922,000000,39.76,39.87,39.3886,39.3886,2208,0
+JPRE.US,D,20230925,000000,39.25,39.3687,39.25,39.3667,2135,0
+JPRE.US,D,20230926,000000,39.01,39.05,38.6,38.6491,11469,0
+JPRE.US,D,20230927,000000,38.81,38.81,38.18,38.3418,4948,0
+JPRE.US,D,20230928,000000,38.33,38.87,38.33,38.7321,12980,0
+JPRE.US,D,20230929,000000,39.23,39.23,38.91,38.95,151497,0
+JPRE.US,D,20231002,000000,38.81,38.81,38,38.27,3329,0
+JPRE.US,D,20231003,000000,37.76,37.76,37.445,37.4841,4570,0
+JPRE.US,D,20231004,000000,37.74,37.99,37.55,37.99,60020,0
+JPRE.US,D,20231005,000000,37.97,38.2395,37.79,38.2163,27951,0
+JPRE.US,D,20231006,000000,37.76,38.3475,37.76,38.2532,1439,0
+JPRE.US,D,20231009,000000,37.98,38.75,37.98,38.6739,8066,0
+JPRE.US,D,20231010,000000,38.78,39.18,38.78,38.8306,6621,0
+JPRE.US,D,20231011,000000,39.07,39.6276,39.07,39.6276,6311,0
+JPRE.US,D,20231012,000000,39.41,39.41,39.096,39.1862,850,0
+JPRE.US,D,20231013,000000,39.43,39.4499,39.11,39.1694,18332,0
+JPRE.US,D,20231016,000000,39.38,39.63,39.38,39.5825,1777,0
+JPRE.US,D,20231017,000000,39.28,39.68,39.28,39.46,5662,0
+JPRE.US,D,20231018,000000,38.99,38.99,38.7476,38.7476,4385,0
+JPRE.US,D,20231019,000000,38.53,38.53,37.87,37.8747,1724,0
+JPRE.US,D,20231020,000000,37.87,37.95,37.68,37.68,3147,0
+JPRE.US,D,20231023,000000,37.46,37.71,37.3702,37.3702,3478,0
+JPRE.US,D,20231024,000000,37.78,37.92,37.78,37.8721,5707,0
+JPRE.US,D,20231025,000000,37.59,37.59,37.075,37.0941,7610,0
+JPRE.US,D,20231026,000000,37.24,37.9948,37.24,37.9948,1956,0
+JPRE.US,D,20231027,000000,37.6847,37.6847,37.3664,37.3664,2070,0
+JPRE.US,D,20231030,000000,37.58,37.58,37.45,37.56,3272,0
+JPRE.US,D,20231031,000000,37.76,38.2232,37.76,38.2232,2698,0
+JPRE.US,D,20231101,000000,38.21,38.48,38.21,38.48,5034,0
+JPRE.US,D,20231102,000000,38.93,39.73,38.93,39.55,6302,0
+JPRE.US,D,20231103,000000,40.02,40.7001,40.02,40.373,1172,0
+JPRE.US,D,20231106,000000,39.68,39.7761,39.56,39.7761,1281,0
+JPRE.US,D,20231107,000000,39.69,39.69,39.4032,39.4032,675,0
+JPRE.US,D,20231108,000000,39.5933,39.64,39.416,39.5624,13651,0
+JPRE.US,D,20231109,000000,39.59,39.63,38.93,38.9307,88407,0
+JPRE.US,D,20231110,000000,38.9124,39.36,38.87,39.3357,12876,0
+JPRE.US,D,20231113,000000,39.03,39.1712,39.03,39.05,1464,0
+JPRE.US,D,20231114,000000,40.16,41.19,40.16,40.96,3769,0
+JPRE.US,D,20231115,000000,40.85,41.2999,40.85,41.0147,11996,0
+JPRE.US,D,20231116,000000,41.08,41.2269,40.95,41.06,15821,0
+JPRE.US,D,20231117,000000,41.38,41.38,40.93,40.93,8663,0
+JPRE.US,D,20231120,000000,40.73,41.2524,40.73,41.2197,14664,0
+JPRE.US,D,20231121,000000,41.2,41.2,41,41.099,16669,0
+JPRE.US,D,20231122,000000,41.39,41.41,41.21,41.2874,2508,0
+JPRE.US,D,20231124,000000,41.24,41.4018,41.24,41.4018,8602,0
+JPRE.US,D,20231127,000000,41.38,41.77,41.3488,41.5752,22775,0
+JPRE.US,D,20231128,000000,41.41,41.82,41.39,41.7683,9260,0
+JPRE.US,D,20231129,000000,42.24,42.34,42,42,11966,0
+JPRE.US,D,20231130,000000,41.85,42.3949,41.85,42.3949,38829,0
+JPRE.US,D,20231201,000000,42.47,43.23,42.47,43.21,56609,0
+JPRE.US,D,20231204,000000,43.08,43.4064,42.98,43.4064,19539,0
+JPRE.US,D,20231205,000000,43.11,43.2388,43.04,43.2388,2959,0
+JPRE.US,D,20231206,000000,43.46,43.53,42.9983,42.9983,3627,0
+JPRE.US,D,20231207,000000,43,43.18,43,43.0667,6859,0
+JPRE.US,D,20231208,000000,42.86,42.95,42.6,42.8913,9745,0
+JPRE.US,D,20231211,000000,42.78,43.03,42.78,42.9741,15313,0
+JPRE.US,D,20231212,000000,42.9,43.055,42.9,42.9818,3993,0
+JPRE.US,D,20231213,000000,43.03,44.59,43.03,44.5058,4595,0
+JPRE.US,D,20231214,000000,45.22,45.56,45.22,45.4733,12503,0
+JPRE.US,D,20231215,000000,45.52,45.52,44.629,45.0209,66139,0
+JPRE.US,D,20231218,000000,45.2,45.2,44.8,44.8106,11868,0
+JPRE.US,D,20231219,000000,44.74,44.79,44.63,44.72,12482,0
+JPRE.US,D,20231220,000000,44.76,44.9326,44.11,44.11,10165,0
+JPRE.US,D,20231221,000000,44.64,44.64,44.13,44.5257,17568,0
+JPRE.US,D,20231222,000000,44.84,45.06,44.58,44.73,12131,0
+JPRE.US,D,20231226,000000,44.71,45.13,44.71,45.03,36752,0
+JPRE.US,D,20231227,000000,45.04,45.27,44.97,45.23,21421,0
+JPRE.US,D,20231228,000000,45.33,45.4702,45.23,45.4702,8712,0
+JPRE.US,D,20231229,000000,45.0901,45.28,45.0065,45.0065,459803,0
+JPRE.US,D,20240102,000000,44.92,45.43,44.92,45.413,8314,0
+JPRE.US,D,20240103,000000,45.1,45.1,44.43,44.4694,4868,0
+JPRE.US,D,20240104,000000,44.52,44.5337,44.25,44.4281,7913,0
+JPRE.US,D,20240105,000000,44.38,44.66,44.16,44.3,11978,0
+JPRE.US,D,20240108,000000,44.435,44.93,44.43,44.8718,4720,0
+JPRE.US,D,20240109,000000,44.384,44.75,44.384,44.6097,16236,0
+JPRE.US,D,20240110,000000,44.69,44.92,44.6599,44.7129,18119,0
+JPRE.US,D,20240111,000000,44.68,44.68,44.3,44.3489,5467,0
+JPRE.US,D,20240112,000000,44.9,44.91,44.68,44.7455,8196,0
+JPRE.US,D,20240116,000000,44.63,44.7299,44.385,44.4664,7464,0
+JPRE.US,D,20240117,000000,44,44.26,43.34,43.6687,6161,0
+JPRE.US,D,20240118,000000,43.3901,43.42,43.1,43.3171,5817,0
+JPRE.US,D,20240119,000000,43.63,44.04,43.42,44,4031,0
+JPRE.US,D,20240122,000000,44.57,44.58,44.0705,44.2172,9256,0
+JPRE.US,D,20240123,000000,43.7884,43.9216,43.7884,43.9216,2821,0
+JPRE.US,D,20240124,000000,44.22,44.2307,43.2408,43.2408,6376,0
+JPRE.US,D,20240125,000000,43.72,43.865,43.6199,43.76,9129,0
+JPRE.US,D,20240126,000000,43.89,43.89,43.6618,43.6618,2083,0
+JPRE.US,D,20240129,000000,43.74,43.9929,43.68,43.9929,1626,0
+JPRE.US,D,20240130,000000,43.88,43.88,43.6101,43.62,5031,0
+JPRE.US,D,20240131,000000,43.68,44.06,43.22,43.27,34971,0
+JPRE.US,D,20240201,000000,43.25,44.05,43.04,44.05,12927,0
+JPRE.US,D,20240202,000000,43.55,43.67,42.77,43.48,4860,0
+JPRE.US,D,20240205,000000,42.96,42.96,42.61,42.61,66124,0
+JPRE.US,D,20240206,000000,43.17,43.18,43.0143,43.1218,7318,0
+JPRE.US,D,20240207,000000,43.03,43.26,42.8912,43.0377,19308,0
+JPRE.US,D,20240208,000000,42.94,43.4187,42.94,43.3861,6627,0
+JPRE.US,D,20240209,000000,43.51,43.51,43.0785,43.4178,3661,0
+JPRE.US,D,20240212,000000,43.52,43.52,43.31,43.31,2978,0
+JPRE.US,D,20240213,000000,42.43,42.58,42.0543,42.58,8120,0
+JPRE.US,D,20240214,000000,42.6,42.9807,42.6,42.8122,22818,0
+JPRE.US,D,20240215,000000,43.45,43.6881,43.45,43.6881,5730,0
+JPRE.US,D,20240216,000000,42.958,43.3,42.958,43.04,10059,0
+JPRE.US,D,20240220,000000,42.84,42.9017,42.62,42.9017,18814,0
+JPRE.US,D,20240221,000000,42.96,43.3,42.96,43.2946,1439,0
+JPRE.US,D,20240222,000000,43.44,43.44,43.2825,43.3837,2518,0
+JPRE.US,D,20240223,000000,43.4,43.48,43.2925,43.2925,12705,0
+JPRE.US,D,20240226,000000,43.4,43.4,42.76,42.7808,30761,0
+JPRE.US,D,20240227,000000,43.02,43.02,42.79,42.79,3524,0
+JPRE.US,D,20240228,000000,42.77,43.4,42.77,43.24,12230,0
+JPRE.US,D,20240229,000000,43.63,43.8,43.56,43.56,176893,0
+JPRE.US,D,20240301,000000,43.47,44.1387,43.47,44.1387,6580,0
+JPRE.US,D,20240304,000000,44.04,44.63,44.04,44.6197,17431,0
+JPRE.US,D,20240305,000000,44.47,44.67,44.0499,44.13,27198,0
+JPRE.US,D,20240306,000000,44.359,44.359,44.11,44.2746,11119,0
+JPRE.US,D,20240307,000000,44.64,44.64,44.1341,44.38,4893,0
+JPRE.US,D,20240308,000000,44.68,44.8601,44.68,44.78,4625,0
+JPRE.US,D,20240311,000000,44.71,44.725,44.38,44.58,7231,0
+JPRE.US,D,20240312,000000,44.55,44.55,44.15,44.4,4648,0
+JPRE.US,D,20240313,000000,44.35,44.48,44.082,44.082,31562,0
+JPRE.US,D,20240314,000000,43.97,43.97,43.23,43.44,3918,0
+JPRE.US,D,20240315,000000,43.41,43.435,43.14,43.31,6485,0
+JPRE.US,D,20240318,000000,43.48,43.48,43.2329,43.2329,2836,0
+JPRE.US,D,20240319,000000,43.025,43.17,42.81,43.12,5948,0
+JPRE.US,D,20240320,000000,42.8,43.24,42.7,43.21,4262,0
+JPRE.US,D,20240321,000000,43.5561,43.5561,43.16,43.4209,4210,0
+JPRE.US,D,20240322,000000,43.34,43.34,42.89,42.89,5268,0
+JPRE.US,D,20240325,000000,42.94,43.08,42.7509,42.7509,5130,0
+JPRE.US,D,20240326,000000,42.88,42.88,42.5005,42.5005,16371,0
+JPRE.US,D,20240327,000000,42.84,43.5129,42.84,43.5129,20273,0
+JPRE.US,D,20240328,000000,43.64,43.85,43.64,43.85,11492,0
+JPRE.US,D,20240401,000000,44.02,44.02,43.08,43.1358,20402,0
+JPRE.US,D,20240402,000000,42.83,42.83,42.59,42.6776,8381,0
+JPRE.US,D,20240403,000000,42.65,42.79,42.65,42.7346,7446,0
+JPRE.US,D,20240404,000000,43.06,43.235,42.34,42.46,18133,0
+JPRE.US,D,20240405,000000,42.36,42.73,42.26,42.63,53752,0
+JPRE.US,D,20240408,000000,43.08,43.26,43.01,43.23,12845,0
+JPRE.US,D,20240409,000000,43.5151,43.85,43.44,43.85,20324,0
+JPRE.US,D,20240410,000000,42.81,42.81,41.99,42.26,20323,0
+JPRE.US,D,20240411,000000,42.47,42.47,42.1,42.3256,5207,0
+JPRE.US,D,20240412,000000,42.03,42.03,41.81,41.8845,17898,0
+JPRE.US,D,20240415,000000,42.14,42.14,41.04,41.2394,28143,0
+JPRE.US,D,20240416,000000,40.5958,40.8699,40.5958,40.631,3029,0
+JPRE.US,D,20240417,000000,40.47,40.7018,40.416,40.416,2199,0
+JPRE.US,D,20240418,000000,40.53,40.53,40.3562,40.45,82787,0
+JPRE.US,D,20240419,000000,40.59,40.83,40.547,40.68,223192,0
+JPRE.US,D,20240422,000000,40.9062,41.08,40.7,41,16820,0
+JPRE.US,D,20240423,000000,41.1,41.4901,41.08,41.402,6463,0
+JPRE.US,D,20240424,000000,41.27,41.52,41.05,41.493,7665,0
+JPRE.US,D,20240425,000000,41.09,41.3,40.88,41.2616,18312,0
+JPRE.US,D,20240426,000000,41.35,41.55,41.3108,41.3108,23391,0
+JPRE.US,D,20240429,000000,41.51,41.74,41.51,41.7035,97392,0
+JPRE.US,D,20240430,000000,41.51,41.53,41.0543,41.0543,10198,0
+JPRE.US,D,20240501,000000,41.04,41.71,41.0124,41.064,7231,0
+JPRE.US,D,20240502,000000,41.08,41.7575,41.08,41.6623,12116,0
+JPRE.US,D,20240503,000000,42.39,42.44,41.99,42.09,4343,0
+JPRE.US,D,20240506,000000,42.22,42.22,41.88,42.026,21870,0
+JPRE.US,D,20240507,000000,42.29,42.45,42.29,42.4192,14864,0
+JPRE.US,D,20240508,000000,42.3,42.3,41.98,42.05,26770,0
+JPRE.US,D,20240509,000000,42.46,42.98,42.46,42.96,16872,0
+JPRE.US,D,20240510,000000,42.95,42.9837,42.6872,42.8237,4093,0
+JPRE.US,D,20240513,000000,42.88,43.0122,42.8418,43.0122,5041,0
+JPRE.US,D,20240514,000000,43.19,43.2857,43.175,43.2857,22971,0
+JPRE.US,D,20240515,000000,43.86,44.055,43.86,43.9237,8772,0
+JPRE.US,D,20240516,000000,44,44.0782,43.89,43.9189,1639,0
+JPRE.US,D,20240517,000000,44.07,44.07,43.81,43.8755,3081,0
+JPRE.US,D,20240520,000000,44,44,43.68,43.6818,49240,0
+JPRE.US,D,20240521,000000,43.62,43.6906,43.57,43.6906,5485,0
+JPRE.US,D,20240522,000000,43.64,43.655,43.3,43.38,11176,0
+JPRE.US,D,20240523,000000,43.47,43.47,42.4818,42.4818,7214,0
+JPRE.US,D,20240524,000000,42.66,42.66,42.4457,42.4457,10726,0
+JPRE.US,D,20240528,000000,42.66,42.72,42.2861,42.2861,9604,0
+JPRE.US,D,20240529,000000,41.91,41.97,41.78,41.97,8823,0
+JPRE.US,D,20240530,000000,42.31,42.7,42.31,42.7,5709,0
+JPRE.US,D,20240531,000000,42.97,43.48,42.97,43.48,7243,0
+JPRE.US,D,20240603,000000,43.69,43.69,43.2,43.2767,5738,0
+JPRE.US,D,20240604,000000,43.52,43.87,43.52,43.7137,12934,0
+JPRE.US,D,20240605,000000,43.8,43.8,43.45,43.6018,3714,0
+JPRE.US,D,20240606,000000,43.5,43.69,43.45,43.69,3463,0
+JPRE.US,D,20240607,000000,43.21,43.37,43.1109,43.3196,3663,0
+JPRE.US,D,20240610,000000,43.15,43.625,43.15,43.4753,5364,0
+JPRE.US,D,20240611,000000,43.51,43.56,43.3457,43.3457,6735,0
+JPRE.US,D,20240612,000000,44.27,44.409,43.51,43.5806,9283,0
+JPRE.US,D,20240613,000000,43.62,43.9358,43.61,43.8307,2808,0
+JPRE.US,D,20240614,000000,43.74,43.906,43.74,43.906,3417,0
+JPRE.US,D,20240617,000000,43.6823,43.8901,43.55,43.7309,4517,0
+JPRE.US,D,20240618,000000,43.83,44,43.825,43.9316,5574,0
+JPRE.US,D,20240620,000000,43.88,43.8869,43.7783,43.7783,4092,0
+JPRE.US,D,20240621,000000,43.75,43.97,43.7044,43.9648,5574,0
+JPRE.US,D,20240624,000000,44.4,44.51,44.2047,44.2047,10383,0
+JPRE.US,D,20240625,000000,43.95,43.95,43.2248,43.32,4456,0
+JPRE.US,D,20240626,000000,43.36,43.44,43.26,43.3762,6892,0
+JPRE.US,D,20240627,000000,43.45,43.8096,43.4,43.7499,10705,0
+JPRE.US,D,20240628,000000,44,44.14,43.84,44.1,45425,0
+JPRE.US,D,20240701,000000,44.19,44.19,43.78,43.9,7455,0
+JPRE.US,D,20240702,000000,43.99,44.055,43.9071,44.055,4709,0
+JPRE.US,D,20240703,000000,44.22,44.22,44.01,44.0566,17908,0
+JPRE.US,D,20240705,000000,44.05,44.215,44,44.2085,9648,0
+JPRE.US,D,20240708,000000,44.2,44.32,44.16,44.25,25782,0
+JPRE.US,D,20240709,000000,44.18,44.35,43.83,44.2752,9677,0
+JPRE.US,D,20240710,000000,44.34,44.62,44.18,44.6108,19000,0
+JPRE.US,D,20240711,000000,45.34,45.7799,45.34,45.7799,6584,0
+JPRE.US,D,20240712,000000,46.09,46.28,45.96,46.0128,17304,0
+JPRE.US,D,20240715,000000,46.15,46.29,45.97,46.2295,12845,0
+JPRE.US,D,20240716,000000,46.29,46.71,46.29,46.71,3119,0
+JPRE.US,D,20240717,000000,46.54,47.1999,46.54,46.8706,4819,0
+JPRE.US,D,20240718,000000,46.82,47.24,46.4301,46.56,22450,0
+JPRE.US,D,20240719,000000,46.58,46.58,46.4,46.4345,5593,0
+JPRE.US,D,20240722,000000,46.69,46.98,46.34,46.865,7899,0
+JPRE.US,D,20240723,000000,46.9,47.13,46.9,46.9234,33346,0
+JPRE.US,D,20240724,000000,46.84,47.04,46.2958,46.2958,11980,0
+JPRE.US,D,20240725,000000,46.37,46.66,45.95,45.95,22210,0
+JPRE.US,D,20240726,000000,46.15,46.6599,46.15,46.6102,4359,0
+JPRE.US,D,20240729,000000,46.74,47.0016,46.5,47.0016,10564,0
+JPRE.US,D,20240730,000000,47.24,47.3505,47.07,47.3505,7728,0
+JPRE.US,D,20240731,000000,47.44,47.77,47.2981,47.2981,61339,0
+JPRE.US,D,20240801,000000,47.57,47.88,47.46,47.88,145958,0
+JPRE.US,D,20240802,000000,48.21,48.31,47.73,47.9827,96804,0
+JPRE.US,D,20240805,000000,46.94,47.56,46.59,46.59,16581,0
+JPRE.US,D,20240806,000000,46.73,48.0238,46.73,47.6,7475,0
+JPRE.US,D,20240807,000000,47.97,48.29,47.2964,47.2964,218080,0
+JPRE.US,D,20240808,000000,47.23,47.76,47.23,47.74,91659,0
+JPRE.US,D,20240809,000000,47.5392,47.9401,47.46,47.92,9766,0
+JPRE.US,D,20240812,000000,47.5,47.6495,47.3413,47.6495,4202,0
+JPRE.US,D,20240813,000000,48.02,48.02,47.7936,47.97,37376,0
+JPRE.US,D,20240814,000000,48.17,48.32,48.14,48.162,10949,0
+JPRE.US,D,20240815,000000,48.35,48.35,47.9,47.93,7100,0
+JPRE.US,D,20240816,000000,47.83,48.01,47.73,47.8426,7033,0
+JPRE.US,D,20240819,000000,47.95,48.25,47.95,48.1514,8244,0
+JPRE.US,D,20240820,000000,48.22,48.23,48.03,48.1954,15884,0
+JPRE.US,D,20240821,000000,48.29,48.34,48.105,48.3067,4606,0
+JPRE.US,D,20240822,000000,48.35,48.49,48.23,48.49,5042,0
+JPRE.US,D,20240823,000000,48.66,49.36,48.66,49.3591,25205,0
+JPRE.US,D,20240826,000000,49.6,49.6,49.225,49.235,8772,0
+JPRE.US,D,20240827,000000,49.18,49.3791,49.18,49.34,4546,0
+JPRE.US,D,20240828,000000,49.38,49.49,49.18,49.34,14615,0
+JPRE.US,D,20240829,000000,49.35,49.35,49,49.25,9938,0
+JPRE.US,D,20240830,000000,49.41,49.75,49.19,49.71,247153,0
+JPRE.US,D,20240903,000000,49.55,49.94,49.55,49.78,20568,0
+JPRE.US,D,20240904,000000,49.84,50.201,49.77,49.96,9931,0
+JPRE.US,D,20240905,000000,50.17,50.32,49.81,49.93,10917,0
+JPRE.US,D,20240906,000000,49.92,49.92,49.47,49.91,15653,0
+JPRE.US,D,20240909,000000,49.85,50.49,49.85,50.445,11182,0
+JPRE.US,D,20240910,000000,50.63,51.29,50.63,51.26,5715,0
+JPRE.US,D,20240911,000000,51.08,51.23,50.34,51.19,19421,0
+JPRE.US,D,20240912,000000,51.3,51.42,50.9426,51.38,9543,0
+JPRE.US,D,20240913,000000,51.64,51.78,51.57,51.77,8891,0
+JPRE.US,D,20240916,000000,51.85,52.0301,51.84,51.94,17521,0
+JPRE.US,D,20240917,000000,52.01,52.03,51.45,51.5,10321,0
+JPRE.US,D,20240918,000000,51.81,51.81,51.31,51.32,8417,0
+JPRE.US,D,20240919,000000,51.85,51.85,50.985,51.16,20021,0
+JPRE.US,D,20240920,000000,51.12,51.12,50.94,51.05,48788,0
+JPRE.US,D,20240923,000000,51.41,51.7,51.38,51.68,15948,0
+JPRE.US,D,20240924,000000,51.26,51.54,51.12,51.36,18285,0
+JPRE.US,D,20240925,000000,51.4752,51.58,51.09,51.14,16517,0
+JPRE.US,D,20240926,000000,51.11,51.1199,50.4986,50.65,30081,0
+JPRE.US,D,20240927,000000,50.83,51.05,50.64,50.67,11812,0
+JPRE.US,D,20240930,000000,50.58,50.98,50.45,50.94,110464,0
+JPRE.US,D,20241001,000000,51.07,51.07,50.48,50.65,20656,0
+JPRE.US,D,20241002,000000,50.11,50.51,50.11,50.5,21078,0
+JPRE.US,D,20241003,000000,50.28,50.4,49.98,50.14,38740,0
+JPRE.US,D,20241004,000000,50.05,50.05,49.51,49.88,16768,0
+JPRE.US,D,20241007,000000,49.75,49.75,49.35,49.53,7706,0
+JPRE.US,D,20241008,000000,49.78,49.78,49.41,49.52,13622,0
+JPRE.US,D,20241009,000000,49.5493,49.5716,49.335,49.5716,5033,0
+JPRE.US,D,20241010,000000,49.43,49.75,49.1208,49.27,11710,0
+JPRE.US,D,20241011,000000,49.39,49.725,49.36,49.7226,18640,0
+JPRE.US,D,20241014,000000,49.61,50.14,49.61,50.03,11941,0
+JPRE.US,D,20241015,000000,50.44,50.92,50.44,50.61,12618,0
+JPRE.US,D,20241016,000000,50.7,51.24,50.65,51.16,58294,0
+JPRE.US,D,20241017,000000,51.18,51.18,50.73,50.93,10238,0
+JPRE.US,D,20241018,000000,50.96,51.24,50.96,51.21,43476,0
+JPRE.US,D,20241021,000000,51,51,50.2101,50.25,10839,0
+JPRE.US,D,20241022,000000,50.081,50.5,50.081,50.38,10292,0
+JPRE.US,D,20241023,000000,50.6914,50.99,50.6,50.97,22085,0
+JPRE.US,D,20241024,000000,51.06,51.105,50.8001,50.88,29491,0
+JPRE.US,D,20241025,000000,51.41,51.59,50.6898,50.7,22404,0
+JPRE.US,D,20241028,000000,51.18,51.31,50.7833,50.81,22232,0
+JPRE.US,D,20241029,000000,50.71,50.76,50.54,50.54,10010,0
+JPRE.US,D,20241030,000000,50.67,51,50.66,50.69,17927,0
+JPRE.US,D,20241031,000000,50.26,50.5,49.79,49.79,79842,0
+JPRE.US,D,20241101,000000,50.04,50.04,49.2,49.24,9856,0
+JPRE.US,D,20241104,000000,49.839,49.839,49.4347,49.66,14376,0
+JPRE.US,D,20241105,000000,49.61,50.24,49.61,50.24,9682,0
+JPRE.US,D,20241106,000000,50.45,50.45,48.83,49.31,32717,0
+JPRE.US,D,20241107,000000,49.38,49.885,49.38,49.72,53612,0
+JPRE.US,D,20241108,000000,49.89,50.43,49.89,50.3,11270,0
+JPRE.US,D,20241111,000000,50.37,50.62,50.05,50.09,35579,0
+JPRE.US,D,20241112,000000,50.03,50.08,49.5401,49.5401,31379,0
+JPRE.US,D,20241113,000000,50,50.2,49.67,49.75,64681,0
+JPRE.US,D,20241114,000000,49.57,49.58,49.2499,49.3,13031,0
+JPRE.US,D,20241115,000000,49.29,49.42,49.07,49.31,13243,0
+JPRE.US,D,20241118,000000,49.2826,49.6606,49.2271,49.62,23541,0
+JPRE.US,D,20241119,000000,49.44,50.0799,49.44,50,20667,0
+JPRE.US,D,20241120,000000,49.8512,49.91,49.62,49.85,10502,0
+JPRE.US,D,20241121,000000,49.82,50.31,49.82,50.14,9444,0
+JPRE.US,D,20241122,000000,50.37,50.53,50.33,50.49,14027,0
+JPRE.US,D,20241125,000000,50.92,51.28,50.79,51.12,19352,0
+JPRE.US,D,20241126,000000,50.98,51.375,50.98,51.29,4765,0
+JPRE.US,D,20241127,000000,51.8,51.89,51.59,51.6424,14493,0
+JPRE.US,D,20241129,000000,51.75,51.84,51.33,51.41,47798,0
+JPRE.US,D,20241202,000000,51,51.34,50.41,50.61,19879,0
+JPRE.US,D,20241203,000000,50.56,50.6,50.3,50.32,16413,0
+JPRE.US,D,20241204,000000,50.21,50.27,49.99,50.1904,8361,0
+JPRE.US,D,20241205,000000,50.07,50.22,49.91,50.1884,11445,0
+JPRE.US,D,20241206,000000,50.24,50.24,49.8545,50.1031,11907,0
+JPRE.US,D,20241209,000000,50.27,50.37,50.1332,50.2356,14773,0
+JPRE.US,D,20241210,000000,49.98,50.26,49.55,49.55,10985,0
+JPRE.US,D,20241211,000000,49.73,49.73,49.32,49.4389,15153,0
+JPRE.US,D,20241212,000000,49.6717,49.6968,49.3674,49.3674,7193,0
+JPRE.US,D,20241213,000000,49.18,49.4,49.13,49.24,9599,0
+JPRE.US,D,20241216,000000,49.24,49.5101,48.9918,48.9918,13057,0
+JPRE.US,D,20241217,000000,48.99,49.2207,48.76,48.9265,15729,0
+JPRE.US,D,20241218,000000,48.84,48.9499,47.1096,47.1096,16127,0
+JPRE.US,D,20241219,000000,47.2772,47.2772,46.45,46.45,9539,0
+JPRE.US,D,20241220,000000,47.02,47.68,46.4,47.25,11284,0
+JPRE.US,D,20241223,000000,47,47.4256,46.94,47.4256,12952,0
+JPRE.US,D,20241224,000000,47.015,47.35,47.015,47.35,10279,0
+JPRE.US,D,20241226,000000,47.13,47.49,47.13,47.4875,16557,0
+JPRE.US,D,20241227,000000,47.47,47.5799,47,47.0358,18967,0
+JPRE.US,D,20241230,000000,46.635,46.93,46.4,46.8208,15085,0
+JPRE.US,D,20241231,000000,47.05,47.3075,46.92,47.28,427635,0
+JPRE.US,D,20250102,000000,47.3033,47.45,46.69,46.78,18885,0
+JPRE.US,D,20250103,000000,46.822,47.428,46.822,47.3749,64481,0
+JPRE.US,D,20250106,000000,47.11,47.43,46.602,46.602,5644,0
+JPRE.US,D,20250107,000000,46.95,46.95,46.23,46.32,9474,0
+JPRE.US,D,20250108,000000,46.12,46.5,46.12,46.5,15372,0
+JPRE.US,D,20250110,000000,45.66,45.79,45.34,45.34,17937,0
+JPRE.US,D,20250113,000000,45.2,45.86,45.07,45.8571,75388,0
+JPRE.US,D,20250114,000000,46.12,46.25,45.86,46.1812,13754,0
+JPRE.US,D,20250115,000000,46.52,47.21,46.25,46.26,13000,0
+JPRE.US,D,20250116,000000,46.415,47.13,46.25,47.13,9505,0
+JPRE.US,D,20250117,000000,47.2,47.42,47.1898,47.1898,51230,0
+JPRE.US,D,20250121,000000,47.24,48.05,47.24,48.05,29010,0
+JPRE.US,D,20250122,000000,47.59,47.98,47.23,47.23,24640,0
+JPRE.US,D,20250123,000000,47.11,47.55,46.83,47.52,25183,0
+JPRE.US,D,20250124,000000,47.4615,47.981,47.4615,47.75,93628,0
+JPRE.US,D,20250127,000000,48.14,48.17,47.33,48.17,31599,0
+JPRE.US,D,20250128,000000,47.93,47.96,47.4502,47.53,26137,0
+JPRE.US,D,20250129,000000,47.36,47.409,46.69,46.83,26135,0
+JPRE.US,D,20250130,000000,47.46,47.75,47.06,47.43,22640,0
+JPRE.US,D,20250131,000000,47.71,47.7689,47.22,47.3,26557,0
+JPRE.US,D,20250203,000000,46.88,47.3344,46.53,47.24,121549,0
+JPRE.US,D,20250204,000000,46.96,47.31,46.7601,47.24,19953,0
+JPRE.US,D,20250205,000000,47.575,47.89,47.4,47.88,32139,0
+JPRE.US,D,20250206,000000,48.02,48.11,47.815,48.11,17549,0
+JPRE.US,D,20250207,000000,48.02,48.27,47.9,48.09,19635,0
+JPRE.US,D,20250210,000000,48.155,48.155,47.72,48.02,16223,0
+JPRE.US,D,20250211,000000,47.69,48.23,47.69,48.23,22243,0
+JPRE.US,D,20250212,000000,47.74,48.08,47.6399,47.91,163631,0
+JPRE.US,D,20250213,000000,48.02,48.5,47.99,48.5,29624,0
+JPRE.US,D,20250214,000000,48.657,48.73,48.24,48.24,17406,0
+JPRE.US,D,20250218,000000,48.13,48.45,48.09,48.45,12079,0
+JPRE.US,D,20250219,000000,48.21,48.467,48.21,48.3879,10178,0
+JPRE.US,D,20250220,000000,48.4,48.73,48.285,48.7,24388,0
+JPRE.US,D,20250221,000000,48.71,48.71,48.07,48.32,14383,0
+JPRE.US,D,20250224,000000,48.53,48.83,48.5299,48.6,14036,0
+JPRE.US,D,20250225,000000,49.26,49.42,48.99,49.2828,32981,0
+JPRE.US,D,20250226,000000,49.1876,49.4,48.79,48.9,23669,0
+JPRE.US,D,20250227,000000,49.309,49.41,49.17,49.24,22269,0
+JPRE.US,D,20250228,000000,49.4817,49.61,49.179,49.6,289215,0
+JPRE.US,D,20250303,000000,49.97,50.19,49.7,49.96,13799,0
+JPRE.US,D,20250304,000000,50.11,50.11,49.37,49.4054,9548,0
+JPRE.US,D,20250305,000000,49.6174,49.94,49.17,49.92,11576,0
+JPRE.US,D,20250306,000000,49.16,49.44,48.61,48.67,18499,0
+JPRE.US,D,20250307,000000,48.675,49.2328,48.675,49.08,14941,0
+JPRE.US,D,20250310,000000,49.34,49.34,48.31,48.55,46360,0
+JPRE.US,D,20250311,000000,48.56,48.56,47.84,48.02,42320,0
+JPRE.US,D,20250312,000000,47.965,48.04,47.66,47.76,29571,0
+JPRE.US,D,20250313,000000,47.7476,47.7476,46.95,46.96,27832,0
+JPRE.US,D,20250314,000000,47.13,47.76,47.0676,47.75,26695,0
+JPRE.US,D,20250317,000000,47.97,48.7,47.8,48.545,25124,0
+JPRE.US,D,20250318,000000,48.5,48.76,48.209,48.335,21415,0
+JPRE.US,D,20250319,000000,48.43,48.68,48.02,48.33,22488,0
+JPRE.US,D,20250320,000000,48.3496,48.51,48.2,48.24,16258,0
+JPRE.US,D,20250321,000000,47.56,48.17,47.56,47.77,21591,0
+JPRE.US,D,20250324,000000,47.96,48.45,47.8501,48.41,44742,0
+JPRE.US,D,20250325,000000,48.11,48.35,47.39,47.65,16952,0
+JPRE.US,D,20250326,000000,47.9499,48.006,47.65,47.85,19847,0
+JPRE.US,D,20250327,000000,48.04,48.105,47.63,47.73,106776,0
+JPRE.US,D,20250328,000000,47.7203,47.88,47.515,47.81,64423,0
+JPRE.US,D,20250331,000000,48.1471,48.45,47.75,48.2,60551,0
+JPRE.US,D,20250401,000000,48.308,48.49,47.76,48.26,11869,0
+JPRE.US,D,20250402,000000,48.11,48.49,48.06,48.45,31016,0
+JPRE.US,D,20250403,000000,48.45,48.45,47.305,47.36,26606,0
+JPRE.US,D,20250404,000000,46.4822,47.33,45.35,45.35,12422,0
+JPRE.US,D,20250407,000000,43.55,45.61,43.455,43.96,19210,0
+JPRE.US,D,20250408,000000,44.54,44.91,42.36,42.75,31265,0
+JPRE.US,D,20250409,000000,41.2738,45.239,41.26,45.23,13678,0
+JPRE.US,D,20250410,000000,44.85,45.07,43.21,44.26,24226,0
+JPRE.US,D,20250411,000000,44.1375,44.91,43.56,44.84,22393,0
+JPRE.US,D,20250414,000000,45.45,45.83,45.06,45.75,8092,0
+JPRE.US,D,20250415,000000,45.94,46.0799,45.73,45.86,24383,0
+JPRE.US,D,20250416,000000,45.96,46.29,45.57,45.87,20112,0
+JPRE.US,D,20250417,000000,46.66,46.84,46.3344,46.55,33469,0
+JPRE.US,D,20250421,000000,46.15,46.2,45.0859,45.55,26593,0
+JPRE.US,D,20250422,000000,46.18,46.54,45.89,46.44,37283,0
+JPRE.US,D,20250423,000000,46.83,47.26,46.1159,46.34,46103,0
+JPRE.US,D,20250424,000000,46.32,46.85,46.32,46.6,28350,0
+JPRE.US,D,20250425,000000,46.749,46.749,46.435,46.58,25732,0
+JPRE.US,D,20250428,000000,46.78,46.955,46.4451,46.9,11323,0
+JPRE.US,D,20250429,000000,47.1,47.35,46.83,47.17,12728,0
+JPRE.US,D,20250430,000000,47.03,47.65,46.83,47.61,26539,0
+JPRE.US,D,20250501,000000,47.89,47.93,47.5713,47.67,9701,0
+JPRE.US,D,20250502,000000,48.25,48.39,48.09,48.31,15017,0
+JPRE.US,D,20250505,000000,48.21,48.41,48.12,48.15,8446,0
+JPRE.US,D,20250506,000000,48.15,48.1736,47.85,47.87,7986,0
+JPRE.US,D,20250507,000000,48,48.2,47.825,47.825,12151,0
+JPRE.US,D,20250508,000000,47.8,48,47.47,47.55,15928,0
+JPRE.US,D,20250509,000000,47.61,47.9929,47.53,47.87,19121,0
+JPRE.US,D,20250512,000000,48.105,48.5,47.56,47.7117,12679,0
+JPRE.US,D,20250513,000000,47.065,47.2753,46.9738,47.16,14799,0
+JPRE.US,D,20250514,000000,46.65,47.03,46.54,46.71,11255,0
+JPRE.US,D,20250515,000000,47.01,47.57,47.01,47.54,14973,0
+JPRE.US,D,20250516,000000,47.57,48.16,47.51,48.15,24091,0
+JPRE.US,D,20250519,000000,47.8324,48.26,47.8324,48.2305,13056,0
+JPRE.US,D,20250520,000000,48.0475,48.1196,47.8295,47.9449,8599,0
+JPRE.US,D,20250521,000000,47.7596,47.7596,46.7832,46.85,18414,0
+JPRE.US,D,20250522,000000,46.439,46.8228,46.27,46.63,10361,0
+JPRE.US,D,20250523,000000,46.385,46.68,46.38,46.65,8702,0
+JPRE.US,D,20250527,000000,46.8545,47.55,46.8545,47.44,26369,0
+JPRE.US,D,20250528,000000,47.265,47.37,47.06,47.37,18619,0
+JPRE.US,D,20250529,000000,47.695,47.9,47.5,47.79,14751,0
+JPRE.US,D,20250530,000000,47.725,47.91,47.46,47.87,208526,0
+JPRE.US,D,20250602,000000,47.28,47.89,47.28,47.88,66441,0
+JPRE.US,D,20250603,000000,47.62,47.85,47.37,47.71,13437,0
+JPRE.US,D,20250604,000000,47.63,47.96,47.41,47.78,50279,0
+JPRE.US,D,20250605,000000,47.68,47.97,47.61,47.73,10259,0
+JPRE.US,D,20250606,000000,48.11,48.12,47.724,47.98,29722,0
+JPRE.US,D,20250609,000000,47.9,48.2395,47.665,47.95,16266,0
+JPRE.US,D,20250610,000000,48.19,48.34,48.18,48.34,12783,0
+JPRE.US,D,20250611,000000,48.205,48.496196,47.919,47.99,8392,0
+JPRE.US,D,20250612,000000,47.97,48.24,47.97,48.24,117905,0
+JPRE.US,D,20250613,000000,48.16,48.16,47.5776,47.96,21576,0
+JPRE.US,D,20250616,000000,48.44,48.56,47.96,48.11,8756,0
+JPRE.US,D,20250617,000000,47.885,48.26,47.8299,48.03,27610,0
+JPRE.US,D,20250618,000000,48.04,48.44,47.955,48.18,28956,0
+JPRE.US,D,20250620,000000,48.48,48.5146,48.12,48.15,156145,0
+JPRE.US,D,20250623,000000,48.56,48.82,48.24,48.79,24204,0
+JPRE.US,D,20250624,000000,48.4888,48.83,48.48,48.66,20159,0
+JPRE.US,D,20250625,000000,48.28,48.28,47.445,47.47,15326,0
+JPRE.US,D,20250626,000000,47.2547,47.6,46.815,47.23,31663,0
+JPRE.US,D,20250627,000000,47.3799,47.74,47.225,47.35,20356,0
+JPRE.US,D,20250630,000000,47.4,47.7,47.01,47.64,216270,0
+JPRE.US,D,20250701,000000,47.66,48.25,47.66,47.93,25908,0
+JPRE.US,D,20250702,000000,47.769,48.11,47.65,48.02,46342,0
+JPRE.US,D,20250703,000000,48.02,48.18,47.89,48.06,12834,0
+JPRE.US,D,20250707,000000,48.06,48.15,47.44,47.65,13046,0
+JPRE.US,D,20250708,000000,47.67,47.78,47.45,47.59,16234,0
+JPRE.US,D,20250709,000000,47.42,47.73,47.42,47.59,28084,0
+JPRE.US,D,20250710,000000,47.595,48.06,47.595,47.77,29507,0
+JPRE.US,D,20250711,000000,47.3682,47.8639,47.3682,47.82,34166,0
+JPRE.US,D,20250714,000000,48.08,48.13,47.87,48.08,38676,0
+JPRE.US,D,20250715,000000,48.15,48.24,47.46,47.56,23342,0
+JPRE.US,D,20250716,000000,47.97,48.06,47.63,48.02,14647,0
+JPRE.US,D,20250717,000000,48.12,48.12,47.82,48.015,14342,0
+JPRE.US,D,20250718,000000,48.07,48.16,47.947695,48.16,12321,0
+JPRE.US,D,20250721,000000,48.29,48.58,48.25,48.29,24776,0
+JPRE.US,D,20250722,000000,48.67,49.11,48.52,49.11,88348,0
+JPRE.US,D,20250723,000000,49.09,49.31,48.9599,49.08,9756,0
+JPRE.US,D,20250724,000000,48.917,49.0149,48.8,48.83,15098,0
+JPRE.US,D,20250725,000000,48.71,48.84,48.38,48.815,17613,0
+JPRE.US,D,20250728,000000,48.482956,48.77,47.95,47.95,18975,0
+JPRE.US,D,20250729,000000,47.94,48.6768,47.94,48.6638,5128,0
+JPRE.US,D,20250730,000000,48.58,48.83,47.73,47.88,7240,0
+JPRE.US,D,20250731,000000,47.5,47.78,47.1,47.11,42254,0
+JPRE.US,D,20250801,000000,47.1462,47.33,46.71,47.0061,8735,0
+JPRE.US,D,20250804,000000,47.17,47.4297,47.17,47.336,18795,0
+JPRE.US,D,20250805,000000,47.1899,47.53,47.1611,47.46,13017,0
+JPRE.US,D,20250806,000000,47.4143,47.59,47.16,47.16,8383,0
+JPRE.US,D,20250807,000000,47.0991,47.51,47.0141,47.29,32334,0
+JPRE.US,D,20250808,000000,47.235,47.2794,46.75,46.79,7262,0
+JPRE.US,D,20250811,000000,46.7106,46.77,46.56,46.56,10506,0
+JPRE.US,D,20250812,000000,46.749,46.84,46.32,46.83,15950,0
+JPRE.US,D,20250813,000000,46.88,47.2317,46.85,47.2317,6472,0
+JPRE.US,D,20250814,000000,46.7304,46.91,46.59,46.8287,11202,0
+JPRE.US,D,20250815,000000,46.9752,47.18,46.9752,47.08,11613,0
+JPRE.US,D,20250818,000000,47.09,47.11,46.61,46.61,30604,0
+JPRE.US,D,20250819,000000,46.91875,47.455,46.77,47.44,10840,0
+JPRE.US,D,20250820,000000,47.71,48,47.51,47.6,13662,0
+JPRE.US,D,20250821,000000,47.45,47.59,47.25,47.46,167217,0
+JPRE.US,D,20250822,000000,48.25,48.5194,48.14,48.2,7702,0
+JPRE.US,D,20250825,000000,48.2286,48.2286,47.85,47.955,5946,0
+JPRE.US,D,20250826,000000,47.9371,47.9371,47.7563,47.83,5101,0
+JPRE.US,D,20250827,000000,48.22,48.22,47.9256,48.09,13487,0
+JPRE.US,D,20250828,000000,48.02,48.19,47.7,47.99,22662,0
+JPRE.US,D,20250829,000000,48.1024,48.22,48,48.22,145834,0
+JPRE.US,D,20250902,000000,47.78,47.78,47.3,47.43,11740,0
+JPRE.US,D,20250903,000000,47.43,47.4936,47.3,47.39,5350,0
+JPRE.US,D,20250904,000000,47.51,47.66,47.21,47.66,9642,0
+JPRE.US,D,20250905,000000,48.12,48.1614,47.84,48.1,5305,0
+JPRE.US,D,20250908,000000,47.52,47.79,47.46,47.79,10142,0
+JPRE.US,D,20250909,000000,47.56,47.75,47.5499,47.75,8040,0
+JPRE.US,D,20250910,000000,48.0872,48.0872,47.7763,47.7763,6806,0
+JPRE.US,D,20250911,000000,47.8582,48.5455,47.8582,48.51,18103,0
+JPRE.US,D,20250912,000000,48.48,48.5,48.3199,48.33,20685,0
+JPRE.US,D,20250915,000000,48.4095,48.5499,48.05,48.13,10922,0
+JPRE.US,D,20250916,000000,48.0799,48.0799,47.74,47.84,16296,0
+JPRE.US,D,20250917,000000,48.18,48.445987,47.7,47.7264,6382,0
+JPRE.US,D,20250918,000000,47.8,48,47.7,47.836,14220,0
+JPRE.US,D,20250919,000000,47.695,47.91,47.57,47.59,13264,0
+JPRE.US,D,20250922,000000,47.4772,47.68,47.39,47.66,10009,0
+JPRE.US,D,20250923,000000,47.72,47.82,47.52,47.724,13356,0
+JPRE.US,D,20250924,000000,47.505,47.69,47.26,47.26,9935,0
+JPRE.US,D,20250925,000000,47.36,47.3899,47.116,47.13,14709,0
+JPRE.US,D,20250926,000000,47.38,47.625,47.26,47.5784,17332,0
+JPRE.US,D,20250929,000000,47.43,47.7,47.43,47.58,12080,0
+JPRE.US,D,20250930,000000,47.68,47.93,47.54,47.93,125111,0
+JPRE.US,D,20251001,000000,47.94,48.09,47.8,47.95,27230,0
+JPRE.US,D,20251002,000000,47.81,47.83,47.42,47.68,23856,0
+JPRE.US,D,20251003,000000,48,48.07,47.81,47.81,10766,0
+JPRE.US,D,20251006,000000,47.589,47.92,47.45,47.45,6519,0
+JPRE.US,D,20251007,000000,47.39,47.62,47.2301,47.32,21434,0
+JPRE.US,D,20251008,000000,47.22,47.32,47.0983,47.18,12822,0
+JPRE.US,D,20251009,000000,47.18,47.27,46.81,46.94,15949,0
+JPRE.US,D,20251010,000000,47.0147,47.0927,46.44,46.46,43941,0
+JPRE.US,D,20251013,000000,46.556104,46.68,46.31,46.68,16463,0
+JPRE.US,D,20251014,000000,46.665,47.28,46.665,47.215,10046,0
+JPRE.US,D,20251015,000000,47.43,48.0694,47.2702,47.8852,54013,0
+JPRE.US,D,20251016,000000,48.1198,48.2,47.7382,47.8189,15064,0
+JPRE.US,D,20251017,000000,47.9099,48.1709,47.85,48.1709,9398,0
+JPRE.US,D,20251020,000000,48.285,48.5,48.21,48.49,20773,0
+JPRE.US,D,20251021,000000,48.45,48.5674,48.33,48.35,12607,0
+JPRE.US,D,20251022,000000,48.63,48.63,48.355,48.5521,26544,0
+JPRE.US,D,20251023,000000,48.69,48.69,48.15,48.45,12117,0
+JPRE.US,D,20251024,000000,48.8,48.9,48.65,48.7183,4929,0
+JPRE.US,D,20251027,000000,48.59,48.85,48.59,48.7899,5040,0
+JPRE.US,D,20251028,000000,47.89,48.66,47.768,47.768,23669,0
+JPRE.US,D,20251029,000000,47.35,47.51,46.6416,46.706,7857,0
+JPRE.US,D,20251030,000000,46.9204,47.42,46.65,47.15,8913,0
+JPRE.US,D,20251031,000000,46.7313,47.3099,46.7313,47.13,121778,0
+JPRE.US,D,20251103,000000,46.7922,47.02,46.5,47.02,12709,0
+JPRE.US,D,20251104,000000,47.12,47.25,46.98,47.1692,28472,0
+JPRE.US,D,20251105,000000,47.07,47.33,46.9986,47.22,11820,0
+JPRE.US,D,20251106,000000,47.105,47.34,47.1,47.1,10570,0
+JPRE.US,D,20251107,000000,47.365,47.77,47.19,47.76,19161,0
+JPRE.US,D,20251110,000000,47.64,47.89,47.41,47.748,9135,0
+JPRE.US,D,20251111,000000,48.06,48.18,47.78,48.18,14670,0
+JPRE.US,D,20251112,000000,48.068,48.068,47.796,47.796,12260,0
+JPRE.US,D,20251113,000000,47.6262,47.6262,47.18,47.2,25145,0
+JPRE.US,D,20251114,000000,47.42,47.42,47.119074,47.37,22961,0
+JPRE.US,D,20251117,000000,47.44,47.45,46.9399,47.056,9879,0
+JPRE.US,D,20251118,000000,47.06,47.37,46.99,47.25,10996,0
+JPRE.US,D,20251119,000000,47.26,47.26,46.75,46.9,17813,0
+JPRE.US,D,20251120,000000,47.36,47.36,46.78,46.78,12943,0
+JPRE.US,D,20251121,000000,47.02,47.5005,46.87,47.35,32617,0
+JPRE.US,D,20251124,000000,47.23,47.46,47.23,47.46,19150,0
+JPRE.US,D,20251125,000000,47.69,48.01,47.68,47.81,22002,0
+JPRE.US,D,20251126,000000,47.825,48.28,47.825,48.09,15464,0
+JPRE.US,D,20251128,000000,48.01,48.4,47.92,48.25,143727,0
+JPRE.US,D,20251201,000000,47.7,47.91,47.646,47.65,26308,0
+JPRE.US,D,20251202,000000,47.545,47.79,47.3985,47.52,21249,0
+JPRE.US,D,20251203,000000,47.5894,47.5894,47.26,47.46,15616,0
+JPRE.US,D,20251204,000000,47.61,47.61,47.29,47.32,16962,0
+JPRE.US,D,20251205,000000,47.21,47.5142,47.21,47.36,10786,0
+JPRE.US,D,20251208,000000,47.1157,47.31,47.0373,47.09,16189,0
+JPRE.US,D,20251209,000000,47.335,47.335,46.74,46.77,12275,0
+JPRE.US,D,20251210,000000,46.989,47.25,46.87,46.9,17882,0
+JPRE.US,D,20251211,000000,47.11,47.2969,46.92,47.07,118492,0
+JPRE.US,D,20251212,000000,47.2,47.27,46.97,47.04,26946,0
+JPRE.US,D,20251215,000000,47.2742,47.41,47.04,47.4,14525,0
+JPRE.US,D,20251216,000000,46.74,46.87,46.4399,46.52,14832,0
+JPRE.US,D,20251217,000000,46.7936,46.855,46.5,46.7,54218,0
+JPRE.US,D,20251218,000000,46.975,46.975,46.44,46.48,25492,0
+JPRE.US,D,20251219,000000,46.31,46.5999,46.28,46.28,15768,0
+JPRE.US,D,20251222,000000,46.27,46.59,46.24,46.51,17083,0
+JPRE.US,D,20251223,000000,46.35,46.55,46.34,46.49,28677,0
+JPRE.US,D,20251224,000000,46.64,46.86,46.6,46.825,37104,0
+JPRE.US,D,20251226,000000,46.8,46.9,46.6985,46.9,16454,0
+JPRE.US,D,20251229,000000,47.08,47.08,46.97,47.02,23381,0
+JPRE.US,D,20251230,000000,47.105,47.17,46.9793,47.1433,17452,0
+JPRE.US,D,20251231,000000,46.858,47.16,46.71,46.71,43517,0
+JPRE.US,D,20260102,000000,46.412,46.9299,46.412,46.796,15290,0
+JPRE.US,D,20260105,000000,46.6,47,46.385,46.8,55967,0
+JPRE.US,D,20260106,000000,46.8,47.2,46.8,47.16,15282,0
+JPRE.US,D,20260107,000000,47.1432,47.38,46.51,46.51,18813,0
+JPRE.US,D,20260108,000000,46.5,47.06,46.31,46.96,12526,0
+JPRE.US,D,20260109,000000,47.1307,47.2436,46.88,47.01,11899,0
+JPRE.US,D,20260112,000000,47.325,47.325,46.9807,47.08,16254,0
+JPRE.US,D,20260113,000000,47.0255,47.41,46.7106,47.41,19495,0
+JPRE.US,D,20260114,000000,47.61,47.85,47.37,47.85,15248,0
+JPRE.US,D,20260115,000000,48.11,48.356,47.94,48.14,17725,0
+JPRE.US,D,20260116,000000,48.205,48.8158,47.95,48.74,14724,0
+JPRE.US,D,20260120,000000,48.115,48.31,47.83,47.83,11985,0
+JPRE.US,D,20260121,000000,48.185,48.185,47.62,47.96,9964,0
+JPRE.US,D,20260122,000000,47.891,47.9002,47.4399,47.446,7149,0
+JPRE.US,D,20260123,000000,47.305,47.74,47.305,47.64,12613,0
+JPRE.US,D,20260126,000000,47.84,47.84,47.51,47.51,12533,0
+JPRE.US,D,20260127,000000,47.54,47.69,47.43,47.61,460598,0
+JPRE.US,D,20260128,000000,47.54,47.58,47,47.09,28180,0
+JPRE.US,D,20260129,000000,47.2595,47.81,47.24,47.81,482372,0
+JPRE.US,D,20260130,000000,47.59,47.91,47.29,47.91,61253,0
+JPRE.US,D,20260202,000000,47.84,48.01,47.36,47.36,45227,0
+JPRE.US,D,20260203,000000,47.415,47.505,47.09,47.4742,33012,0
+JPRE.US,D,20260204,000000,47.7,48.3762,47.7,48.1042,6367,0
+JPRE.US,D,20260205,000000,47.898,48.2917,47.78,48.17,12038,0
+JPRE.US,D,20260206,000000,48.59,48.89,48.385,48.88,13343,0
+JPRE.US,D,20260209,000000,48.69,49.135,48.56,49.12,26483,0
+JPRE.US,D,20260210,000000,49.31,49.89,49.17,49.81,8418,0
+JPRE.US,D,20260211,000000,49.835,50.2297,49.835,49.95,19347,0
+JPRE.US,D,20260212,000000,51.02,51.02,50.16,50.16,33136,0
+JPRE.US,D,20260213,000000,50.295,50.95,50.26,50.806,32930,0
+JPRE.US,D,20260217,000000,50.93,51.42,50.78,51.4,12750,0
+JPRE.US,D,20260218,000000,51,51,50.45,50.46,14866,0
diff --git a/daily/us/nyse etfs/1/julj.us.txt b/daily/us/nyse etfs/1/julj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f395384c1146ff444942f2895de43f4f9ca9a1ff
--- /dev/null
+++ b/daily/us/nyse etfs/1/julj.us.txt	
@@ -0,0 +1,642 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JULJ.US,D,20230705,000000,24.81,24.82,24.77,24.79,25597,0
+JULJ.US,D,20230706,000000,24.77,24.77,24.6781,24.7377,148621,0
+JULJ.US,D,20230707,000000,24.75,24.8,24.7401,24.77,43749,0
+JULJ.US,D,20230710,000000,24.78,24.79,24.7445,24.7804,18702,0
+JULJ.US,D,20230711,000000,24.82,24.85,24.7965,24.83,154707,0
+JULJ.US,D,20230712,000000,24.91,24.91,24.8601,24.8601,54566,0
+JULJ.US,D,20230713,000000,24.91,24.94,24.8801,24.91,32804,0
+JULJ.US,D,20230714,000000,24.93,24.94,24.9,24.905,26855,0
+JULJ.US,D,20230717,000000,24.9033,24.93,24.9,24.915,15513,0
+JULJ.US,D,20230718,000000,24.96,24.96,24.93,24.95,19056,0
+JULJ.US,D,20230719,000000,24.969,24.969,24.9237,24.9452,11771,0
+JULJ.US,D,20230720,000000,24.95,24.95,24.9001,24.92,9334,0
+JULJ.US,D,20230721,000000,24.93,24.9499,24.9101,24.93,4503,0
+JULJ.US,D,20230724,000000,24.959,24.96,24.92,24.96,9187,0
+JULJ.US,D,20230725,000000,24.9699,24.9699,24.93,24.96,9012,0
+JULJ.US,D,20230726,000000,24.92,24.979,24.92,24.96,21754,0
+JULJ.US,D,20230727,000000,25.01,25.01,24.9365,24.9413,56475,0
+JULJ.US,D,20230728,000000,24.98,25.01,24.9601,24.97,8045,0
+JULJ.US,D,20230731,000000,24.9609,25,24.9501,24.9893,13355,0
+JULJ.US,D,20230801,000000,24.999,24.999,24.9733,24.9833,27518,0
+JULJ.US,D,20230802,000000,24.97,24.97,24.92,24.92,29462,0
+JULJ.US,D,20230803,000000,24.915,24.915,24.915,24.915,46,0
+JULJ.US,D,20230804,000000,24.9342,24.98,24.9037,24.92,6823,0
+JULJ.US,D,20230807,000000,24.9123,24.98,24.9123,24.95,22293,0
+JULJ.US,D,20230808,000000,24.93,24.96,24.8701,24.95,37950,0
+JULJ.US,D,20230809,000000,24.93,24.96,24.9,24.94,13318,0
+JULJ.US,D,20230810,000000,24.9899,24.9899,24.91,24.96,18372,0
+JULJ.US,D,20230811,000000,24.9098,24.97,24.9098,24.97,2676,0
+JULJ.US,D,20230814,000000,24.99,25,24.9581,25,4442,0
+JULJ.US,D,20230815,000000,24.96,24.97,24.94,24.95,11462,0
+JULJ.US,D,20230816,000000,24.95,24.97,24.9093,24.9093,21490,0
+JULJ.US,D,20230817,000000,24.94,24.94,24.8749,24.8819,4480,0
+JULJ.US,D,20230818,000000,24.8384,24.93,24.8349,24.8952,25467,0
+JULJ.US,D,20230821,000000,24.89,24.94,24.89,24.94,11739,0
+JULJ.US,D,20230822,000000,24.96,24.96,24.9049,24.95,9191,0
+JULJ.US,D,20230823,000000,24.97,25,24.96,24.98,8259,0
+JULJ.US,D,20230824,000000,24.98,24.98,24.9217,24.95,14938,0
+JULJ.US,D,20230825,000000,24.969,25,24.96,24.974,62755,0
+JULJ.US,D,20230828,000000,25.03,25.03,24.97,25.0299,11122,0
+JULJ.US,D,20230829,000000,25.0309,25.11,25.0309,25.08,25952,0
+JULJ.US,D,20230830,000000,25.11,25.11,25.06,25.0854,19044,0
+JULJ.US,D,20230831,000000,25.1,25.13,25.0902,25.0902,2982,0
+JULJ.US,D,20230901,000000,25.09,25.14,25.06,25.11,15949,0
+JULJ.US,D,20230905,000000,25.0933,25.14,25.0933,25.13,10051,0
+JULJ.US,D,20230906,000000,25.098,25.13,25.09,25.12,38946,0
+JULJ.US,D,20230907,000000,25.09,25.13,25.0899,25.13,12310,0
+JULJ.US,D,20230908,000000,25.15,25.15,25.1097,25.14,5630,0
+JULJ.US,D,20230911,000000,25.16,25.18,25.1281,25.17,16773,0
+JULJ.US,D,20230912,000000,25.1233,25.18,25.06,25.16,151689,0
+JULJ.US,D,20230913,000000,25.17,25.18,25.15,25.18,6696,0
+JULJ.US,D,20230914,000000,25.19,25.22,25.19,25.22,18228,0
+JULJ.US,D,20230915,000000,25.17,25.19,25.1424,25.15,4129,0
+JULJ.US,D,20230918,000000,25.17,25.19,25.1549,25.17,7480,0
+JULJ.US,D,20230919,000000,25.18,25.2,25.15,25.18,12667,0
+JULJ.US,D,20230920,000000,25.21,25.21,25.1677,25.1677,14511,0
+JULJ.US,D,20230921,000000,25.15,25.15,25.0898,25.0898,2546,0
+JULJ.US,D,20230922,000000,25.12,25.13,25.0925,25.0931,3669,0
+JULJ.US,D,20230925,000000,25.08,25.14,25.08,25.1175,10013,0
+JULJ.US,D,20230926,000000,25.08,25.1,25.046,25.07,12891,0
+JULJ.US,D,20230927,000000,25.0299,25.07,25.021,25.07,1190,0
+JULJ.US,D,20230928,000000,24.68,24.71,24.68,24.71,2072,0
+JULJ.US,D,20230929,000000,24.715,24.73,24.6749,24.72,2528,0
+JULJ.US,D,20231002,000000,24.6727,24.73,24.6727,24.72,2954,0
+JULJ.US,D,20231003,000000,24.6633,24.67,24.62,24.64,6142,0
+JULJ.US,D,20231004,000000,24.64,24.7,24.64,24.7,3012,0
+JULJ.US,D,20231005,000000,24.64,24.7,24.63,24.6778,6551,0
+JULJ.US,D,20231006,000000,24.7319,24.7319,24.7319,24.7319,88,0
+JULJ.US,D,20231009,000000,24.69,24.77,24.69,24.75,970,0
+JULJ.US,D,20231010,000000,24.73,24.8199,24.73,24.79,41941,0
+JULJ.US,D,20231011,000000,24.79,24.83,24.7701,24.81,2993,0
+JULJ.US,D,20231012,000000,24.79,24.79,24.79,24.79,647,0
+JULJ.US,D,20231013,000000,24.765,24.79,24.7201,24.76,8306,0
+JULJ.US,D,20231016,000000,24.75,24.8299,24.75,24.8092,1253,0
+JULJ.US,D,20231017,000000,24.83,24.85,24.79,24.84,128032,0
+JULJ.US,D,20231018,000000,24.81,24.81,24.72,24.76,62825,0
+JULJ.US,D,20231019,000000,24.73,24.74,24.68,24.7,3380,0
+JULJ.US,D,20231020,000000,24.64,24.6422,24.64,24.6422,874,0
+JULJ.US,D,20231023,000000,24.7161,24.7161,24.6923,24.6923,279,0
+JULJ.US,D,20231024,000000,24.722,24.7452,24.72,24.7452,638,0
+JULJ.US,D,20231025,000000,24.71,24.7299,24.69,24.69,1269,0
+JULJ.US,D,20231026,000000,24.66,24.69,24.65,24.655,3239,0
+JULJ.US,D,20231027,000000,24.654,24.654,24.65,24.65,387,0
+JULJ.US,D,20231030,000000,24.692,24.73,24.68,24.73,83179,0
+JULJ.US,D,20231031,000000,24.6901,24.7839,24.6901,24.7839,564,0
+JULJ.US,D,20231101,000000,24.8001,24.85,24.78,24.825,8023,0
+JULJ.US,D,20231102,000000,24.9,24.93,24.88,24.93,2513,0
+JULJ.US,D,20231103,000000,24.962,24.99,24.95,24.99,3689,0
+JULJ.US,D,20231106,000000,24.98,25,24.95,24.95,3002,0
+JULJ.US,D,20231107,000000,24.9925,24.9925,24.9925,24.9925,51,0
+JULJ.US,D,20231108,000000,24.99,25.02,24.99,25.01,868,0
+JULJ.US,D,20231109,000000,25.0099,25.0099,25.0099,25.0099,146,0
+JULJ.US,D,20231110,000000,25.0299,25.07,25.02,25.0549,1987,0
+JULJ.US,D,20231113,000000,25.054,25.08,25.03,25.08,1652,0
+JULJ.US,D,20231114,000000,25.08,25.11,25.07,25.11,7127,0
+JULJ.US,D,20231115,000000,25.08,25.11,25.02,25.08,31192,0
+JULJ.US,D,20231116,000000,25.0802,25.0943,25.0802,25.0943,441,0
+JULJ.US,D,20231117,000000,25.12,25.12,25.105,25.11,1205,0
+JULJ.US,D,20231120,000000,25.1305,25.1305,25.1305,25.1305,236,0
+JULJ.US,D,20231121,000000,25.14,25.15,25.1,25.13,17369,0
+JULJ.US,D,20231122,000000,25.12,25.1386,25.11,25.1386,7262,0
+JULJ.US,D,20231124,000000,25.1406,25.1406,25.1406,25.1406,1,0
+JULJ.US,D,20231127,000000,25.15,25.17,25.15,25.17,116,0
+JULJ.US,D,20231128,000000,25.1501,25.17,25.15,25.17,1137,0
+JULJ.US,D,20231129,000000,25.17,25.21,25.16,25.16,6256,0
+JULJ.US,D,20231130,000000,25.16,25.21,25.15,25.21,4285,0
+JULJ.US,D,20231201,000000,25.18,25.23,25.18,25.23,2913,0
+JULJ.US,D,20231204,000000,25.1801,25.21,25.1801,25.21,2715,0
+JULJ.US,D,20231205,000000,25.2,25.2161,25.185,25.185,3042,0
+JULJ.US,D,20231206,000000,25.21,25.215,25.19,25.19,884,0
+JULJ.US,D,20231207,000000,25.22,25.225,25.19,25.225,4462,0
+JULJ.US,D,20231208,000000,25.2001,25.24,25.2,25.24,362,0
+JULJ.US,D,20231211,000000,25.246,25.2529,25.24,25.2529,1071,0
+JULJ.US,D,20231212,000000,25.25,25.26,25.25,25.26,1237,0
+JULJ.US,D,20231213,000000,25.25,25.27,25.25,25.26,2866,0
+JULJ.US,D,20231214,000000,25.25,25.282,25.25,25.2695,4258,0
+JULJ.US,D,20231215,000000,25.26,25.2643,25.26,25.2643,200,0
+JULJ.US,D,20231218,000000,25.2601,25.29,25.26,25.275,2768,0
+JULJ.US,D,20231219,000000,25.28,25.28,25.27,25.28,1941,0
+JULJ.US,D,20231220,000000,25.3,25.3,25.24,25.2606,3963,0
+JULJ.US,D,20231221,000000,25.29,25.29,25.25,25.275,2700,0
+JULJ.US,D,20231222,000000,25.27,25.2787,25.25,25.265,840,0
+JULJ.US,D,20231226,000000,25.3,25.305,25.3,25.305,910,0
+JULJ.US,D,20231227,000000,25.3257,25.3257,25.3257,25.3257,53,0
+JULJ.US,D,20231228,000000,24.9,24.94,24.87,24.9251,7274,0
+JULJ.US,D,20231229,000000,24.91,24.91,24.9,24.9,3043,0
+JULJ.US,D,20240102,000000,24.95,24.95,24.89,24.93,8239,0
+JULJ.US,D,20240103,000000,24.925,24.95,24.88,24.9328,11762,0
+JULJ.US,D,20240104,000000,24.9,24.94,24.88,24.925,23637,0
+JULJ.US,D,20240105,000000,24.955,24.96,24.93,24.9497,1393,0
+JULJ.US,D,20240108,000000,24.985,24.985,24.985,24.985,14,0
+JULJ.US,D,20240109,000000,24.9849,24.9849,24.9849,24.9849,29,0
+JULJ.US,D,20240110,000000,24.98,25,24.98,25,1107,0
+JULJ.US,D,20240111,000000,24.96,24.99,24.96,24.99,2040,0
+JULJ.US,D,20240112,000000,25,25,24.99,24.995,1838,0
+JULJ.US,D,20240116,000000,25,25,24.995,24.995,483,0
+JULJ.US,D,20240117,000000,24.98,25,24.98,24.99,1537,0
+JULJ.US,D,20240118,000000,24.98,25.02,24.98,25.02,8419,0
+JULJ.US,D,20240119,000000,25.02,25.035,25.02,25.035,426,0
+JULJ.US,D,20240122,000000,25.02,25.02,25.01,25.02,1843,0
+JULJ.US,D,20240123,000000,25.03,25.05,25.03,25.05,409,0
+JULJ.US,D,20240124,000000,25.04,25.059,25.04,25.045,1808,0
+JULJ.US,D,20240125,000000,25.0301,25.05,25.03,25.05,2033,0
+JULJ.US,D,20240126,000000,25.039,25.055,25.03,25.05,5002,0
+JULJ.US,D,20240129,000000,25.075,25.075,25.075,25.075,53,0
+JULJ.US,D,20240130,000000,25.0509,25.075,25.0509,25.075,334,0
+JULJ.US,D,20240131,000000,25.075,25.075,25.075,25.075,61,0
+JULJ.US,D,20240201,000000,25.072,25.08,25.072,25.08,299,0
+JULJ.US,D,20240202,000000,25.05,25.09,25.05,25.09,4453,0
+JULJ.US,D,20240205,000000,25.07,25.1,25.07,25.1,1661,0
+JULJ.US,D,20240206,000000,25.08,25.105,25.08,25.105,6984,0
+JULJ.US,D,20240207,000000,25.1,25.115,25.1,25.115,148,0
+JULJ.US,D,20240208,000000,25.1299,25.1299,25.11,25.11,136,0
+JULJ.US,D,20240209,000000,25.1,25.125,25.1,25.125,1130,0
+JULJ.US,D,20240212,000000,25.1,25.14,25.1,25.115,1687,0
+JULJ.US,D,20240213,000000,25.09,25.1042,25.09,25.1,1665,0
+JULJ.US,D,20240214,000000,25.1,25.125,25.1,25.125,3113,0
+JULJ.US,D,20240215,000000,25.1,25.13,25.1,25.13,2874,0
+JULJ.US,D,20240216,000000,25.14,25.15,25.14,25.15,1216,0
+JULJ.US,D,20240220,000000,25.1375,25.15,25.12,25.1453,973,0
+JULJ.US,D,20240221,000000,25.13,25.13,25.13,25.13,102,0
+JULJ.US,D,20240222,000000,25.14,25.18,25.14,25.165,4958,0
+JULJ.US,D,20240223,000000,25.15,25.165,25.15,25.165,2197,0
+JULJ.US,D,20240226,000000,25.175,25.175,25.175,25.175,209,0
+JULJ.US,D,20240227,000000,25.1604,25.18,25.1604,25.18,544,0
+JULJ.US,D,20240228,000000,25.18,25.18,25.18,25.18,146,0
+JULJ.US,D,20240229,000000,25.1702,25.19,25.1702,25.19,324,0
+JULJ.US,D,20240301,000000,25.18,25.2,25.18,25.2,213,0
+JULJ.US,D,20240304,000000,25.2,25.2,25.2,25.2,162,0
+JULJ.US,D,20240305,000000,25.2,25.2,25.2,25.2,1,0
+JULJ.US,D,20240306,000000,25.19,25.205,25.19,25.205,413,0
+JULJ.US,D,20240307,000000,25.19,25.215,25.19,25.215,1999,0
+JULJ.US,D,20240308,000000,25.2,25.215,25.19,25.215,2967,0
+JULJ.US,D,20240311,000000,25.2,25.2225,25.19,25.215,4684,0
+JULJ.US,D,20240312,000000,25.21,25.24,25.21,25.23,2527,0
+JULJ.US,D,20240313,000000,25.25,25.26,25.23,25.23,4113,0
+JULJ.US,D,20240314,000000,25.22,25.235,25.22,25.235,10602,0
+JULJ.US,D,20240315,000000,25.23,25.235,25.23,25.235,960,0
+JULJ.US,D,20240318,000000,25.24,25.24,25.24,25.24,415,0
+JULJ.US,D,20240319,000000,25.25,25.25,25.25,25.25,47,0
+JULJ.US,D,20240320,000000,25.23,25.27,25.23,25.26,1309,0
+JULJ.US,D,20240321,000000,25.25,25.265,25.25,25.265,834,0
+JULJ.US,D,20240322,000000,25.28,25.28,25.275,25.275,154,0
+JULJ.US,D,20240325,000000,25.28,25.28,25.28,25.28,302,0
+JULJ.US,D,20240326,000000,25.27,25.2859,25.265,25.265,2026,0
+JULJ.US,D,20240327,000000,24.89,24.89,24.89,24.89,11,0
+JULJ.US,D,20240328,000000,24.9199,24.9199,24.9,24.9,577,0
+JULJ.US,D,20240401,000000,24.915,24.915,24.88,24.885,13542,0
+JULJ.US,D,20240402,000000,24.9,24.92,24.89,24.905,2626,0
+JULJ.US,D,20240403,000000,24.9,24.9,24.9,24.9,96,0
+JULJ.US,D,20240404,000000,24.91,24.91,24.91,24.91,157,0
+JULJ.US,D,20240405,000000,24.92,24.94,24.9,24.92,6253,0
+JULJ.US,D,20240408,000000,24.93,24.94,24.93,24.93,252,0
+JULJ.US,D,20240409,000000,24.9257,24.95,24.91,24.93,1889,0
+JULJ.US,D,20240410,000000,24.93,24.93,24.93,24.93,557,0
+JULJ.US,D,20240411,000000,24.92,24.9351,24.91,24.9351,13505,0
+JULJ.US,D,20240412,000000,24.9454,24.9454,24.93,24.93,784,0
+JULJ.US,D,20240415,000000,24.9511,24.9511,24.92,24.93,2098,0
+JULJ.US,D,20240416,000000,24.95,24.95,24.91,24.9401,1754,0
+JULJ.US,D,20240417,000000,24.9421,24.945,24.93,24.945,2121,0
+JULJ.US,D,20240418,000000,24.955,24.955,24.93,24.95,3667,0
+JULJ.US,D,20240419,000000,24.955,24.955,24.955,24.955,1877,0
+JULJ.US,D,20240422,000000,24.96,24.9651,24.96,24.9651,131,0
+JULJ.US,D,20240423,000000,24.975,24.9751,24.975,24.9751,398,0
+JULJ.US,D,20240424,000000,24.98,24.98,24.98,24.98,3141,0
+JULJ.US,D,20240425,000000,24.98,24.985,24.98,24.985,1264,0
+JULJ.US,D,20240426,000000,25,25,24.98,25,1244,0
+JULJ.US,D,20240429,000000,24.9966,25,24.9966,25,1080,0
+JULJ.US,D,20240430,000000,24.98,25.005,24.98,25.005,1289,0
+JULJ.US,D,20240501,000000,24.98,25.0054,24.98,25.0054,601,0
+JULJ.US,D,20240502,000000,25.01,25.01,25.01,25.01,300,0
+JULJ.US,D,20240503,000000,25.01,25.0298,24.9815,25.025,8809,0
+JULJ.US,D,20240506,000000,25.0211,25.03,25.0211,25.03,2688,0
+JULJ.US,D,20240507,000000,25.03,25.035,25.03,25.035,239,0
+JULJ.US,D,20240508,000000,25.01,25.02,25.01,25.0158,6729,0
+JULJ.US,D,20240509,000000,25.02,25.05,25.02,25.04,11320,0
+JULJ.US,D,20240510,000000,25.02,25.06,25.02,25.04,5344,0
+JULJ.US,D,20240513,000000,25.05,25.055,25.04,25.055,2186,0
+JULJ.US,D,20240514,000000,25.0587,25.0633,25.04,25.0502,11283,0
+JULJ.US,D,20240515,000000,25.06,25.08,25.04,25.06,2817,0
+JULJ.US,D,20240516,000000,25.07,25.08,25.06,25.06,1784,0
+JULJ.US,D,20240517,000000,25.045,25.045,25.045,25.045,304,0
+JULJ.US,D,20240520,000000,25.06,25.06,25.05,25.06,7747,0
+JULJ.US,D,20240521,000000,25.07,25.09,25.07,25.0851,2897,0
+JULJ.US,D,20240522,000000,25.08,25.1,25.07,25.095,5019,0
+JULJ.US,D,20240523,000000,25.08,25.1,25.08,25.1,1238,0
+JULJ.US,D,20240524,000000,25.09,25.09,25.09,25.09,190,0
+JULJ.US,D,20240528,000000,25.11,25.11,25.1018,25.11,901,0
+JULJ.US,D,20240529,000000,25.11,25.11,25.11,25.11,3,0
+JULJ.US,D,20240530,000000,25.13,25.13,25.11,25.11,350,0
+JULJ.US,D,20240531,000000,25.09,25.115,25.09,25.115,1795,0
+JULJ.US,D,20240603,000000,25.14,25.14,25.11,25.13,397,0
+JULJ.US,D,20240604,000000,25.1383,25.15,25.11,25.135,850,0
+JULJ.US,D,20240605,000000,25.1287,25.159,25.12,25.14,2726,0
+JULJ.US,D,20240606,000000,25.14,25.14,25.12,25.14,1609,0
+JULJ.US,D,20240607,000000,25.1451,25.1451,25.1451,25.1451,64,0
+JULJ.US,D,20240610,000000,25.1438,25.1444,25.1438,25.1444,714,0
+JULJ.US,D,20240611,000000,25.1468,25.18,25.14,25.16,5201,0
+JULJ.US,D,20240612,000000,25.16,25.18,25.14,25.16,4012,0
+JULJ.US,D,20240613,000000,25.18,25.1815,25.14,25.165,4496,0
+JULJ.US,D,20240614,000000,25.15,25.2,25.15,25.175,2501,0
+JULJ.US,D,20240617,000000,25.1999,25.1999,25.15,25.175,1568,0
+JULJ.US,D,20240618,000000,25.1766,25.1812,25.16,25.18,1754,0
+JULJ.US,D,20240620,000000,25.1765,25.1801,25.16,25.1801,1865,0
+JULJ.US,D,20240621,000000,25.22,25.22,25.195,25.195,141,0
+JULJ.US,D,20240624,000000,25.22,25.22,25.2,25.2,186,0
+JULJ.US,D,20240625,000000,25.1804,25.22,25.18,25.2,2594,0
+JULJ.US,D,20240626,000000,25.181,25.22,25.18,25.195,1300,0
+JULJ.US,D,20240627,000000,25.23,25.23,25.2,25.205,1186,0
+JULJ.US,D,20240628,000000,24.7951,24.84,24.79,24.84,72209,0
+JULJ.US,D,20240701,000000,24.83,24.83,24.74,24.7853,34462,0
+JULJ.US,D,20240702,000000,24.82,24.8396,24.79,24.8237,5625,0
+JULJ.US,D,20240703,000000,24.81,24.85,24.81,24.8351,4130,0
+JULJ.US,D,20240705,000000,24.84,24.88,24.83,24.845,116418,0
+JULJ.US,D,20240708,000000,24.85,24.86,24.84,24.845,23979,0
+JULJ.US,D,20240709,000000,24.865,24.89,24.841,24.865,36089,0
+JULJ.US,D,20240710,000000,24.89,24.93,24.885,24.89,32577,0
+JULJ.US,D,20240711,000000,24.91,24.91,24.878,24.89,3602,0
+JULJ.US,D,20240712,000000,24.93,24.9499,24.9148,24.9148,1577,0
+JULJ.US,D,20240715,000000,24.9184,24.95,24.9157,24.9248,3753,0
+JULJ.US,D,20240716,000000,24.94,24.96,24.94,24.9499,6403,0
+JULJ.US,D,20240717,000000,24.92,24.92,24.8874,24.89,3240,0
+JULJ.US,D,20240718,000000,24.8913,24.91,24.865,24.865,1080,0
+JULJ.US,D,20240719,000000,24.89,24.89,24.8375,24.8375,190,0
+JULJ.US,D,20240722,000000,24.9,24.9,24.86,24.9,4166,0
+JULJ.US,D,20240723,000000,24.93,24.93,24.89,24.895,7616,0
+JULJ.US,D,20240724,000000,24.875,24.89,24.81,24.8254,8821,0
+JULJ.US,D,20240725,000000,24.814,24.87,24.8096,24.8096,3724,0
+JULJ.US,D,20240726,000000,24.88,24.91,24.8613,24.91,6571,0
+JULJ.US,D,20240729,000000,24.9,24.92,24.8874,24.8874,265,0
+JULJ.US,D,20240730,000000,24.87,24.8856,24.8609,24.877,3727,0
+JULJ.US,D,20240731,000000,24.96,24.96,24.96,24.96,881,0
+JULJ.US,D,20240801,000000,24.88,24.88,24.8545,24.8725,958,0
+JULJ.US,D,20240802,000000,24.78,24.81,24.75,24.75,15233,0
+JULJ.US,D,20240805,000000,23.87,24.51,23.87,24.4869,45761,0
+JULJ.US,D,20240806,000000,24.62,24.7,24.57,24.6367,28596,0
+JULJ.US,D,20240807,000000,24.81,24.81,24.5578,24.5578,1559,0
+JULJ.US,D,20240808,000000,24.6975,24.76,24.6975,24.76,1527,0
+JULJ.US,D,20240809,000000,24.74,24.81,24.74,24.8054,2589,0
+JULJ.US,D,20240812,000000,24.87,24.87,24.84,24.8633,345,0
+JULJ.US,D,20240813,000000,24.93,25,24.93,25,3451,0
+JULJ.US,D,20240814,000000,24.92,25.01,24.92,24.9899,16496,0
+JULJ.US,D,20240815,000000,25.001,25.0599,25,25.015,2628,0
+JULJ.US,D,20240816,000000,24.99,25.06,24.99,25.035,2775,0
+JULJ.US,D,20240819,000000,25.04,25.07,25.04,25.05,2380,0
+JULJ.US,D,20240820,000000,25.083,25.083,25.03,25.03,2512,0
+JULJ.US,D,20240821,000000,25.035,25.07,25,25.035,14730,0
+JULJ.US,D,20240822,000000,24.9964,24.9964,24.9964,24.9964,172,0
+JULJ.US,D,20240823,000000,25.069,25.07,25.035,25.0548,2025,0
+JULJ.US,D,20240826,000000,25.05,25.0654,25.05,25.0654,1251,0
+JULJ.US,D,20240827,000000,25.0926,25.0926,25.086,25.086,815,0
+JULJ.US,D,20240828,000000,25.0796,25.08,25.05,25.065,2307,0
+JULJ.US,D,20240829,000000,25.07,25.12,25.0587,25.0587,3739,0
+JULJ.US,D,20240830,000000,25.13,25.14,25.09,25.135,2005,0
+JULJ.US,D,20240903,000000,25.085,25.1,25.015,25.05,6443,0
+JULJ.US,D,20240904,000000,25.035,25.09,25.025,25.0332,2300,0
+JULJ.US,D,20240905,000000,25.04,25.04,25.0353,25.0353,609,0
+JULJ.US,D,20240906,000000,24.9501,24.965,24.9501,24.965,511,0
+JULJ.US,D,20240909,000000,25.0723,25.09,25.0488,25.0648,2188,0
+JULJ.US,D,20240910,000000,25.0701,25.085,25.0701,25.085,1986,0
+JULJ.US,D,20240911,000000,25.125,25.1324,25.125,25.1324,459,0
+JULJ.US,D,20240912,000000,25.12,25.1617,25.12,25.1617,17239,0
+JULJ.US,D,20240913,000000,25.22,25.22,25.16,25.2,4803,0
+JULJ.US,D,20240916,000000,25.1852,25.205,25.1852,25.205,144,0
+JULJ.US,D,20240917,000000,25.18,25.21,25.18,25.185,1835,0
+JULJ.US,D,20240918,000000,25.17,25.195,25.16,25.195,2260,0
+JULJ.US,D,20240919,000000,25.245,25.27,25.22,25.235,5858,0
+JULJ.US,D,20240920,000000,25.2699,25.27,25.24,25.248,3359,0
+JULJ.US,D,20240923,000000,25.24,25.278,25.24,25.2573,1009,0
+JULJ.US,D,20240924,000000,25.255,25.285,25.255,25.285,451,0
+JULJ.US,D,20240925,000000,25.25,25.275,25.25,25.2651,1477,0
+JULJ.US,D,20240926,000000,25.26,25.285,25.26,25.285,2100,0
+JULJ.US,D,20240927,000000,25.31,25.31,25.275,25.275,763,0
+JULJ.US,D,20240930,000000,24.9,24.9453,24.9,24.9453,1224,0
+JULJ.US,D,20241001,000000,24.92,24.92,24.905,24.905,628,0
+JULJ.US,D,20241002,000000,24.91,24.94,24.91,24.94,6209,0
+JULJ.US,D,20241003,000000,24.92,24.92,24.89,24.8901,2221,0
+JULJ.US,D,20241004,000000,24.885,24.92,24.88,24.913,4706,0
+JULJ.US,D,20241007,000000,24.94,24.94,24.8768,24.8768,1072,0
+JULJ.US,D,20241008,000000,24.92,24.92,24.9052,24.9052,199,0
+JULJ.US,D,20241009,000000,24.9,24.9202,24.9,24.9202,1794,0
+JULJ.US,D,20241010,000000,24.915,24.915,24.915,24.915,110,0
+JULJ.US,D,20241011,000000,24.93,24.9449,24.93,24.9449,490,0
+JULJ.US,D,20241014,000000,24.972,24.972,24.9648,24.9648,1354,0
+JULJ.US,D,20241015,000000,25,25,24.9698,24.9698,2416,0
+JULJ.US,D,20241016,000000,24.97,24.985,24.96,24.985,3230,0
+JULJ.US,D,20241017,000000,24.985,24.985,24.985,24.985,70,0
+JULJ.US,D,20241018,000000,25.015,25.015,25.015,25.015,37,0
+JULJ.US,D,20241021,000000,25.005,25.005,25.005,25.005,101,0
+JULJ.US,D,20241022,000000,25.0023,25.0087,24.995,25.005,1332,0
+JULJ.US,D,20241023,000000,24.9852,24.9852,24.9852,24.9852,261,0
+JULJ.US,D,20241024,000000,25.01,25.01,24.995,24.995,310,0
+JULJ.US,D,20241025,000000,25.01,25.01,24.985,24.985,202,0
+JULJ.US,D,20241028,000000,25.04,25.04,25.015,25.015,3565,0
+JULJ.US,D,20241029,000000,24.99,25,24.98,24.99,62465,0
+JULJ.US,D,20241030,000000,24.982,25.005,24.98,25.0039,6932,0
+JULJ.US,D,20241031,000000,24.9438,24.9438,24.9438,24.9438,2,0
+JULJ.US,D,20241101,000000,24.96,24.96,24.95,24.96,3291,0
+JULJ.US,D,20241104,000000,24.97,25.0096,24.95,24.985,45433,0
+JULJ.US,D,20241105,000000,25.0262,25.0263,24.98,25.0263,13799,0
+JULJ.US,D,20241106,000000,25.06,25.1,25.06,25.1,134,0
+JULJ.US,D,20241107,000000,25.125,25.125,25.0711,25.125,1914,0
+JULJ.US,D,20241108,000000,25.12,25.16,25.08,25.135,51002,0
+JULJ.US,D,20241111,000000,25.1106,25.125,25.1106,25.125,1713,0
+JULJ.US,D,20241112,000000,25.09,25.16,25.09,25.135,2168,0
+JULJ.US,D,20241113,000000,25.17,25.17,25.1396,25.14,2443,0
+JULJ.US,D,20241114,000000,25.132,25.135,25.132,25.135,344,0
+JULJ.US,D,20241115,000000,25.115,25.115,25.09,25.09,1557,0
+JULJ.US,D,20241118,000000,25.09,25.16,25.09,25.16,1163,0
+JULJ.US,D,20241119,000000,25.14,25.14,25.135,25.135,1100,0
+JULJ.US,D,20241121,000000,25.1372,25.14,25.1,25.125,842,0
+JULJ.US,D,20241122,000000,25.1316,25.135,25.125,25.135,541,0
+JULJ.US,D,20241125,000000,25.13,25.18,25.13,25.155,634,0
+JULJ.US,D,20241126,000000,25.13,25.1662,25.13,25.165,311,0
+JULJ.US,D,20241127,000000,25.14,25.2,25.14,25.175,2294,0
+JULJ.US,D,20241202,000000,25.18,25.205,25.18,25.205,280,0
+JULJ.US,D,20241203,000000,25.205,25.21,25.205,25.21,213,0
+JULJ.US,D,20241204,000000,25.201,25.23,25.2,25.23,1313,0
+JULJ.US,D,20241205,000000,25.25,25.25,25.2147,25.215,943,0
+JULJ.US,D,20241206,000000,25.225,25.225,25.2,25.225,4519,0
+JULJ.US,D,20241209,000000,25.21,25.215,25.21,25.215,880,0
+JULJ.US,D,20241211,000000,25.2188,25.235,25.21,25.235,989,0
+JULJ.US,D,20241212,000000,25.22,25.225,25.22,25.225,219,0
+JULJ.US,D,20241213,000000,25.25,25.26,25.2,25.225,11765,0
+JULJ.US,D,20241216,000000,25.25,25.25,25.25,25.25,227,0
+JULJ.US,D,20241217,000000,25.22,25.25,25.2,25.225,3232,0
+JULJ.US,D,20241218,000000,25.21,25.22,25.1414,25.1414,1358,0
+JULJ.US,D,20241219,000000,25.1841,25.1841,25.133,25.133,776,0
+JULJ.US,D,20241220,000000,25.1763,25.1913,25.17,25.1913,762,0
+JULJ.US,D,20241223,000000,25.25,25.25,25.235,25.235,220,0
+JULJ.US,D,20241224,000000,25.238,25.265,25.22,25.265,1006,0
+JULJ.US,D,20241226,000000,25.27,25.27,25.27,25.27,363,0
+JULJ.US,D,20241230,000000,25.2,25.2598,25.2,25.2598,368,0
+JULJ.US,D,20241231,000000,24.92,24.9399,24.89,24.915,1209,0
+JULJ.US,D,20250102,000000,24.9599,24.96,24.89,24.9152,4027,0
+JULJ.US,D,20250103,000000,24.955,24.97,24.92,24.949,3609,0
+JULJ.US,D,20250106,000000,24.9791,24.9791,24.93,24.95,2561,0
+JULJ.US,D,20250107,000000,24.9431,24.9446,24.92,24.935,3665,0
+JULJ.US,D,20250108,000000,24.934,24.945,24.934,24.945,205,0
+JULJ.US,D,20250110,000000,24.9,24.93,24.89,24.925,3394,0
+JULJ.US,D,20250113,000000,24.9043,24.935,24.9043,24.935,464,0
+JULJ.US,D,20250114,000000,24.9217,24.9684,24.91,24.94,17379,0
+JULJ.US,D,20250115,000000,24.9999,24.9999,24.9601,24.98,590,0
+JULJ.US,D,20250116,000000,24.9718,25.0099,24.96,24.985,15292,0
+JULJ.US,D,20250117,000000,24.9919,25.04,24.98,25.005,8306,0
+JULJ.US,D,20250121,000000,25,25.015,24.99,25.015,10082,0
+JULJ.US,D,20250122,000000,25.01,25.025,25.0001,25.025,418,0
+JULJ.US,D,20250123,000000,25.03,25.03,25.03,25.03,681,0
+JULJ.US,D,20250124,000000,25.0338,25.035,25.01,25.035,3248,0
+JULJ.US,D,20250127,000000,25.0161,25.0161,25.0161,25.0161,492,0
+JULJ.US,D,20250128,000000,25.0101,25.0699,25.0101,25.045,7015,0
+JULJ.US,D,20250129,000000,25.035,25.035,25.03,25.03,262,0
+JULJ.US,D,20250131,000000,25.07,25.07,25.0401,25.045,809,0
+JULJ.US,D,20250203,000000,25.06,25.06,25.0001,25.025,1472,0
+JULJ.US,D,20250204,000000,25.03,25.0615,25.03,25.055,1734,0
+JULJ.US,D,20250205,000000,25.04,25.09,25.04,25.075,4244,0
+JULJ.US,D,20250206,000000,25.06,25.07,25.06,25.07,198,0
+JULJ.US,D,20250207,000000,25.06,25.06,25.05,25.055,349,0
+JULJ.US,D,20250210,000000,25.0641,25.085,25.06,25.085,13498,0
+JULJ.US,D,20250211,000000,25.0601,25.09,25.06,25.08,1761,0
+JULJ.US,D,20250212,000000,25.07,25.08,25.07,25.08,1458,0
+JULJ.US,D,20250213,000000,25.0878,25.095,25.0878,25.095,405,0
+JULJ.US,D,20250214,000000,25.13,25.13,25.105,25.105,381,0
+JULJ.US,D,20250218,000000,25.13,25.13,25.0801,25.105,3374,0
+JULJ.US,D,20250219,000000,25.1,25.115,25.1,25.115,3518,0
+JULJ.US,D,20250220,000000,25.105,25.115,25.09,25.115,2087,0
+JULJ.US,D,20250221,000000,25.12,25.12,25.07,25.095,3188,0
+JULJ.US,D,20250224,000000,25.0701,25.105,25.0701,25.1049,1863,0
+JULJ.US,D,20250225,000000,25.08,25.105,25.08,25.095,1015,0
+JULJ.US,D,20250226,000000,25.1,25.13,25.09,25.105,4771,0
+JULJ.US,D,20250227,000000,25.13,25.13,25.0801,25.095,1489,0
+JULJ.US,D,20250228,000000,25.09,25.1,25.0801,25.1,2418,0
+JULJ.US,D,20250303,000000,25.08,25.0946,25.08,25.0946,671,0
+JULJ.US,D,20250304,000000,25.07,25.08,25.05,25.07,1969,0
+JULJ.US,D,20250305,000000,25.13,25.13,25.09,25.11,772,0
+JULJ.US,D,20250306,000000,25.09,25.09,25.04,25.07,1408,0
+JULJ.US,D,20250307,000000,25.0799,25.1,25.071,25.1,755,0
+JULJ.US,D,20250310,000000,25.05,25.05,25.04,25.04,7816,0
+JULJ.US,D,20250311,000000,25.01,25.03,25.0001,25.03,813,0
+JULJ.US,D,20250312,000000,25.07,25.0739,25.065,25.065,633,0
+JULJ.US,D,20250313,000000,25.06,25.12,25.06,25.0757,774,0
+JULJ.US,D,20250314,000000,25.0901,25.13,25.09,25.13,1488,0
+JULJ.US,D,20250317,000000,25.12,25.1684,25.12,25.15,3616,0
+JULJ.US,D,20250318,000000,25.16,25.1699,25.11,25.145,7092,0
+JULJ.US,D,20250319,000000,25.155,25.16,25.1401,25.155,3330,0
+JULJ.US,D,20250321,000000,25.17,25.18,25.17,25.18,161,0
+JULJ.US,D,20250324,000000,25.2,25.21,25.18,25.21,618,0
+JULJ.US,D,20250325,000000,25.2,25.2163,25.2,25.215,933,0
+JULJ.US,D,20250326,000000,25.19,25.23,25.19,25.205,4162,0
+JULJ.US,D,20250327,000000,25.23,25.24,25.215,25.215,2241,0
+JULJ.US,D,20250328,000000,25.195,25.195,25.195,25.195,401,0
+JULJ.US,D,20250331,000000,24.84,24.86,24.83,24.845,6525,0
+JULJ.US,D,20250401,000000,24.8697,24.87,24.84,24.855,3236,0
+JULJ.US,D,20250402,000000,24.8899,24.89,24.8501,24.87,6109,0
+JULJ.US,D,20250403,000000,24.7501,24.83,24.7501,24.7699,824,0
+JULJ.US,D,20250404,000000,24.56,24.56,24.4025,24.4052,4554,0
+JULJ.US,D,20250407,000000,23.9599,24.3651,23.92,24.292,29869,0
+JULJ.US,D,20250408,000000,24.56,24.6073,23.97,23.97,4808,0
+JULJ.US,D,20250409,000000,24.111,24.7151,24.111,24.7151,1215,0
+JULJ.US,D,20250410,000000,24.56,24.61,24.39,24.4026,2058,0
+JULJ.US,D,20250411,000000,24.43,24.5763,24.43,24.5763,1471,0
+JULJ.US,D,20250414,000000,24.68,24.7471,24.6301,24.7471,5309,0
+JULJ.US,D,20250415,000000,24.7601,24.829,24.7501,24.785,1595,0
+JULJ.US,D,20250416,000000,24.72,24.76,24.7001,24.7226,3194,0
+JULJ.US,D,20250417,000000,24.77,24.8099,24.72,24.79,3488,0
+JULJ.US,D,20250421,000000,24.7101,24.75,24.66,24.7213,4569,0
+JULJ.US,D,20250422,000000,24.81,24.8212,24.76,24.8212,3032,0
+JULJ.US,D,20250423,000000,24.86,24.9,24.84,24.8498,2030,0
+JULJ.US,D,20250424,000000,24.88,24.92,24.88,24.905,6291,0
+JULJ.US,D,20250425,000000,24.8901,24.925,24.8901,24.925,9734,0
+JULJ.US,D,20250428,000000,24.91,24.9442,24.91,24.9442,932,0
+JULJ.US,D,20250429,000000,24.93,24.9592,24.92,24.95,6424,0
+JULJ.US,D,20250430,000000,24.9104,24.94,24.9104,24.94,2300,0
+JULJ.US,D,20250501,000000,24.94,24.96,24.94,24.9581,672,0
+JULJ.US,D,20250502,000000,24.96,24.98,24.96,24.98,162,0
+JULJ.US,D,20250505,000000,24.96,24.986,24.96,24.985,10259,0
+JULJ.US,D,20250506,000000,24.95,24.975,24.95,24.975,5479,0
+JULJ.US,D,20250508,000000,24.98,25.03,24.98,25,7435,0
+JULJ.US,D,20250509,000000,24.9801,25.04,24.9801,25.015,434,0
+JULJ.US,D,20250512,000000,25.0599,25.0599,25.02,25.045,1434,0
+JULJ.US,D,20250513,000000,25.02,25.045,25.02,25.045,1630,0
+JULJ.US,D,20250514,000000,25.02,25.045,25.02,25.045,152,0
+JULJ.US,D,20250515,000000,25.03,25.07,25.02,25.02,980,0
+JULJ.US,D,20250516,000000,25.03,25.055,25.03,25.055,1699,0
+JULJ.US,D,20250519,000000,25.04,25.065,25.0301,25.065,711,0
+JULJ.US,D,20250520,000000,25.04,25.065,25.04,25.065,2761,0
+JULJ.US,D,20250521,000000,25.0786,25.0786,25.065,25.065,259,0
+JULJ.US,D,20250522,000000,25.04,25.065,25.04,25.065,1052,0
+JULJ.US,D,20250523,000000,25.07,25.07,25.06,25.065,776,0
+JULJ.US,D,20250528,000000,25.07,25.085,25.07,25.085,718,0
+JULJ.US,D,20250529,000000,25.0601,25.09,25.0601,25.09,1921,0
+JULJ.US,D,20250602,000000,25.0801,25.105,25.0801,25.105,1516,0
+JULJ.US,D,20250603,000000,25.0801,25.105,25.0801,25.105,4710,0
+JULJ.US,D,20250605,000000,25.11,25.115,25.11,25.115,206,0
+JULJ.US,D,20250606,000000,25.1196,25.15,25.1196,25.14,2630,0
+JULJ.US,D,20250609,000000,25.12,25.1292,25.12,25.12,1340,0
+JULJ.US,D,20250610,000000,25.13,25.13,25.13,25.13,454,0
+JULJ.US,D,20250611,000000,25.12,25.13,25.11,25.13,1834,0
+JULJ.US,D,20250612,000000,25.135,25.135,25.12,25.135,5187,0
+JULJ.US,D,20250613,000000,25.11,25.1253,25.11,25.1253,603,0
+JULJ.US,D,20250616,000000,25.11,25.1351,25.11,25.1351,1419,0
+JULJ.US,D,20250617,000000,25.14,25.14,25.11,25.14,532,0
+JULJ.US,D,20250618,000000,25.1201,25.17,25.1201,25.145,2300,0
+JULJ.US,D,20250620,000000,25.1502,25.155,25.1502,25.155,362,0
+JULJ.US,D,20250623,000000,25.14,25.1588,25.14,25.155,1607,0
+JULJ.US,D,20250624,000000,25.14,25.16,25.14,25.16,1064,0
+JULJ.US,D,20250627,000000,25.1408,25.17,25.1408,25.17,504,0
+JULJ.US,D,20250630,000000,24.81,24.825,24.81,24.825,141,0
+JULJ.US,D,20250701,000000,24.81,24.82,24.76,24.785,21085,0
+JULJ.US,D,20250702,000000,24.8099,24.83,24.7701,24.815,4601,0
+JULJ.US,D,20250703,000000,24.815,24.8399,24.79,24.81,2627,0
+JULJ.US,D,20250707,000000,24.77,24.79,24.75,24.77,2812,0
+JULJ.US,D,20250709,000000,24.8001,24.8396,24.8001,24.8396,8479,0
+JULJ.US,D,20250710,000000,24.82,24.8604,24.82,24.855,1797,0
+JULJ.US,D,20250711,000000,24.86,24.87,24.8201,24.836,50920,0
+JULJ.US,D,20250714,000000,24.8326,24.835,24.8326,24.835,838,0
+JULJ.US,D,20250715,000000,24.835,24.85,24.83,24.84,4995,0
+JULJ.US,D,20250716,000000,24.81,24.8595,24.81,24.835,8357,0
+JULJ.US,D,20250717,000000,24.88,24.88,24.855,24.855,573,0
+JULJ.US,D,20250718,000000,24.865,24.865,24.8405,24.865,837,0
+JULJ.US,D,20250721,000000,24.92,24.94,24.875,24.875,20448,0
+JULJ.US,D,20250722,000000,24.89,24.92,24.86,24.885,1810,0
+JULJ.US,D,20250723,000000,24.92,24.925,24.915,24.925,1008,0
+JULJ.US,D,20250724,000000,24.95,24.96,24.935,24.935,6411,0
+JULJ.US,D,20250725,000000,24.945,24.98,24.921,24.955,1461,0
+JULJ.US,D,20250728,000000,24.94,24.965,24.93,24.965,2206,0
+JULJ.US,D,20250729,000000,24.94,24.97,24.94,24.945,1109,0
+JULJ.US,D,20250730,000000,24.94,24.94,24.9,24.9344,2502,0
+JULJ.US,D,20250731,000000,24.9405,24.955,24.92,24.9394,4139,0
+JULJ.US,D,20250801,000000,24.88,24.9,24.87,24.9,2622,0
+JULJ.US,D,20250804,000000,24.95,25,24.95,24.98,4334,0
+JULJ.US,D,20250806,000000,24.97,25.01,24.97,25,6366,0
+JULJ.US,D,20250807,000000,24.99,24.99,24.96,24.985,4449,0
+JULJ.US,D,20250808,000000,25,25.0496,24.98,25.025,4205,0
+JULJ.US,D,20250811,000000,25.01,25.06,25.01,25.025,2114,0
+JULJ.US,D,20250812,000000,25.03,25.0799,25.03,25.065,3234,0
+JULJ.US,D,20250813,000000,25.07,25.075,25.04,25.075,1087,0
+JULJ.US,D,20250814,000000,25.05,25.0601,25.04,25.06,5559,0
+JULJ.US,D,20250815,000000,25.05,25.1,25.05,25.075,1271,0
+JULJ.US,D,20250818,000000,25.06,25.085,25.06,25.085,180,0
+JULJ.US,D,20250819,000000,25.05,25.07,25.04,25.07,2851,0
+JULJ.US,D,20250820,000000,25.0401,25.07,25.03,25.07,4197,0
+JULJ.US,D,20250821,000000,25.04,25.055,25.02,25.055,6580,0
+JULJ.US,D,20250822,000000,25.11,25.13,25.11,25.125,6360,0
+JULJ.US,D,20250825,000000,25.11,25.125,25.1,25.125,1165,0
+JULJ.US,D,20250826,000000,25.125,25.13,25.1,25.11,3433,0
+JULJ.US,D,20250827,000000,25.11,25.15,25.11,25.15,3334,0
+JULJ.US,D,20250828,000000,25.13,25.16,25.13,25.16,847,0
+JULJ.US,D,20250829,000000,25.12,25.145,25.12,25.145,772,0
+JULJ.US,D,20250902,000000,25.12,25.12,25.0868,25.11,3541,0
+JULJ.US,D,20250903,000000,25.13,25.145,25.12,25.145,6807,0
+JULJ.US,D,20250904,000000,25.185,25.195,25.17,25.195,2867,0
+JULJ.US,D,20250905,000000,25.19,25.1998,25.185,25.1998,608,0
+JULJ.US,D,20250908,000000,25.21,25.2187,25.2,25.2,1010,0
+JULJ.US,D,20250909,000000,25.2,25.25,25.2,25.225,863,0
+JULJ.US,D,20250910,000000,25.2205,25.2292,25.2205,25.2292,324,0
+JULJ.US,D,20250911,000000,25.2472,25.255,25.23,25.255,16861,0
+JULJ.US,D,20250912,000000,25.23,25.255,25.23,25.255,270,0
+JULJ.US,D,20250915,000000,25.25,25.2685,25.25,25.2685,175,0
+JULJ.US,D,20250916,000000,25.24,25.255,25.24,25.255,1276,0
+JULJ.US,D,20250917,000000,25.259,25.259,25.24,25.2558,363,0
+JULJ.US,D,20250918,000000,25.25,25.275,25.25,25.275,564,0
+JULJ.US,D,20250919,000000,25.26,25.2941,25.26,25.2941,573,0
+JULJ.US,D,20250922,000000,25.2872,25.3199,25.28,25.305,968,0
+JULJ.US,D,20250923,000000,25.28,25.2875,25.265,25.265,763,0
+JULJ.US,D,20250924,000000,25.265,25.265,25.2305,25.255,3243,0
+JULJ.US,D,20250925,000000,25.27,25.27,25.23,25.265,2687,0
+JULJ.US,D,20250926,000000,25.25,25.29,25.25,25.285,2024,0
+JULJ.US,D,20250929,000000,25.28,25.3,25.28,25.3,1676,0
+JULJ.US,D,20250930,000000,24.95,25.01,24.94,24.985,2695,0
+JULJ.US,D,20251001,000000,24.98,24.995,24.96,24.995,2472,0
+JULJ.US,D,20251002,000000,25.0195,25.0195,24.97,24.995,4135,0
+JULJ.US,D,20251003,000000,24.98,25.02,24.96,24.9949,17366,0
+JULJ.US,D,20251006,000000,24.97,25.005,24.97,25.005,4339,0
+JULJ.US,D,20251007,000000,24.98,24.995,24.97,24.995,2058,0
+JULJ.US,D,20251008,000000,24.98,25.01,24.98,25.01,2032,0
+JULJ.US,D,20251009,000000,25.015,25.015,24.97,24.995,5252,0
+JULJ.US,D,20251010,000000,25,25,24.9054,24.9054,716,0
+JULJ.US,D,20251013,000000,24.9925,24.9944,24.9601,24.985,1831,0
+JULJ.US,D,20251014,000000,24.93,24.9811,24.93,24.97,2849,0
+JULJ.US,D,20251015,000000,24.99,24.99,24.94,24.9629,2276,0
+JULJ.US,D,20251016,000000,24.96,24.9601,24.9287,24.955,9474,0
+JULJ.US,D,20251017,000000,24.92,24.9575,24.92,24.955,2730,0
+JULJ.US,D,20251020,000000,25.0105,25.035,25.01,25.035,2959,0
+JULJ.US,D,20251021,000000,25.01,25.0436,25.01,25.04,3671,0
+JULJ.US,D,20251022,000000,25,25.04,25,25.015,698,0
+JULJ.US,D,20251023,000000,25.0388,25.05,25.03,25.05,4155,0
+JULJ.US,D,20251024,000000,25.07,25.085,25.06,25.085,5336,0
+JULJ.US,D,20251027,000000,25.08,25.115,25.08,25.115,3978,0
+JULJ.US,D,20251028,000000,25.08,25.1,25.07,25.1,2378,0
+JULJ.US,D,20251029,000000,25.07,25.08,25.061,25.061,412,0
+JULJ.US,D,20251030,000000,25.0551,25.085,25.05,25.07,1538,0
+JULJ.US,D,20251031,000000,25.0743,25.085,25.05,25.085,1806,0
+JULJ.US,D,20251103,000000,25.1,25.1,25.05,25.085,1275,0
+JULJ.US,D,20251104,000000,25.05,25.055,25.05,25.055,164,0
+JULJ.US,D,20251105,000000,25.09,25.1,25.0818,25.0818,1580,0
+JULJ.US,D,20251106,000000,25.12,25.12,25.04,25.0623,4333,0
+JULJ.US,D,20251107,000000,25.055,25.0766,25.04,25.0766,1224,0
+JULJ.US,D,20251110,000000,25.0901,25.135,25.0901,25.135,876,0
+JULJ.US,D,20251111,000000,25.13,25.13,25.12,25.12,1400,0
+JULJ.US,D,20251112,000000,25.1187,25.13,25.1,25.1234,4396,0
+JULJ.US,D,20251113,000000,25.1099,25.1099,25.075,25.075,953,0
+JULJ.US,D,20251114,000000,25.08,25.0975,25.08,25.085,1475,0
+JULJ.US,D,20251117,000000,25.055,25.0647,25.03,25.0647,1549,0
+JULJ.US,D,20251118,000000,25.043,25.07,25.027,25.027,1536,0
+JULJ.US,D,20251119,000000,25.09,25.09,25.0474,25.0474,1098,0
+JULJ.US,D,20251121,000000,25.0363,25.0403,25.0363,25.0403,291,0
+JULJ.US,D,20251124,000000,25.07,25.1128,25.0614,25.1128,1812,0
+JULJ.US,D,20251125,000000,25.09,25.145,25.09,25.145,318,0
+JULJ.US,D,20251126,000000,25.13,25.175,25.13,25.175,433,0
+JULJ.US,D,20251128,000000,25.21,25.22,25.195,25.195,1714,0
+JULJ.US,D,20251201,000000,25.17,25.185,25.17,25.185,157,0
+JULJ.US,D,20251203,000000,25.23,25.23,25.215,25.215,536,0
+JULJ.US,D,20251204,000000,25.19,25.2151,25.19,25.2151,4922,0
+JULJ.US,D,20251205,000000,25.21,25.2308,25.21,25.2308,397,0
+JULJ.US,D,20251209,000000,25.21,25.2141,25.2,25.2102,2398,0
+JULJ.US,D,20251210,000000,25.2043,25.235,25.2043,25.235,379,0
+JULJ.US,D,20251211,000000,25.2478,25.25,25.24,25.25,1145,0
+JULJ.US,D,20251212,000000,25.29,25.29,25.23,25.245,898,0
+JULJ.US,D,20251215,000000,25.255,25.255,25.2301,25.255,944,0
+JULJ.US,D,20251216,000000,25.245,25.25,25.23,25.25,462,0
+JULJ.US,D,20251217,000000,25.28,25.28,25.21,25.24,5940,0
+JULJ.US,D,20251218,000000,25.25,25.265,25.25,25.265,479,0
+JULJ.US,D,20251219,000000,25.295,25.31,25.27,25.295,3637,0
+JULJ.US,D,20251222,000000,25.315,25.315,25.29,25.29,2437,0
+JULJ.US,D,20251223,000000,25.3,25.34,25.3,25.325,1091,0
+JULJ.US,D,20251224,000000,25.3,25.34,25.3,25.325,1917,0
+JULJ.US,D,20251226,000000,25.33,25.335,25.31,25.335,1895,0
+JULJ.US,D,20251229,000000,25.35,25.35,25.3193,25.335,2710,0
+JULJ.US,D,20251230,000000,25.32,25.34,25.3101,25.32,4093,0
+JULJ.US,D,20251231,000000,24.94,24.94,24.92,24.92,321,0
+JULJ.US,D,20260102,000000,24.95,24.95,24.9,24.925,4304,0
+JULJ.US,D,20260105,000000,24.91,24.9449,24.91,24.94,2351,0
+JULJ.US,D,20260106,000000,24.9463,24.96,24.91,24.95,29995,0
+JULJ.US,D,20260107,000000,24.96,24.96,24.92,24.945,2589,0
+JULJ.US,D,20260108,000000,24.94,24.945,24.92,24.945,2590,0
+JULJ.US,D,20260109,000000,24.94,24.97,24.94,24.97,438,0
+JULJ.US,D,20260112,000000,24.9712,24.9712,24.94,24.965,710,0
+JULJ.US,D,20260113,000000,24.94,24.97,24.93,24.955,7085,0
+JULJ.US,D,20260114,000000,24.96,24.96,24.92,24.945,838,0
+JULJ.US,D,20260115,000000,24.93,24.965,24.93,24.9302,2989,0
+JULJ.US,D,20260116,000000,24.94,24.965,24.94,24.965,2700,0
+JULJ.US,D,20260120,000000,24.91,24.9699,24.9,24.93,4709,0
+JULJ.US,D,20260121,000000,24.955,24.97,24.91,24.965,4776,0
+JULJ.US,D,20260122,000000,24.96,24.99,24.96,24.98,992,0
+JULJ.US,D,20260123,000000,24.97,24.985,24.96,24.985,1506,0
+JULJ.US,D,20260126,000000,24.995,24.995,24.97,24.995,1613,0
+JULJ.US,D,20260127,000000,24.97,25,24.97,24.97,2097,0
+JULJ.US,D,20260128,000000,24.96,24.995,24.96,24.995,2325,0
+JULJ.US,D,20260129,000000,24.95,24.9943,24.95,24.9943,3407,0
+JULJ.US,D,20260130,000000,24.98,25.01,24.98,24.995,1084,0
+JULJ.US,D,20260202,000000,25.03,25.03,24.98,25.01,1801,0
+JULJ.US,D,20260203,000000,24.98,25.03,24.97,24.995,693,0
+JULJ.US,D,20260204,000000,25,25,24.95,24.995,3127,0
+JULJ.US,D,20260205,000000,24.985,24.985,24.975,24.975,591,0
+JULJ.US,D,20260206,000000,24.99,25.015,24.99,25.015,1350,0
+JULJ.US,D,20260209,000000,24.99,25.025,24.98,25.025,13118,0
+JULJ.US,D,20260210,000000,24.9801,25.04,24.9801,25.0205,4239,0
+JULJ.US,D,20260211,000000,24.99,25.025,24.99,25.025,956,0
+JULJ.US,D,20260213,000000,25,25.02,24.98,25.005,3351,0
+JULJ.US,D,20260217,000000,24.97,25.02,24.97,25.015,551,0
+JULJ.US,D,20260218,000000,24.99,24.9901,24.99,24.9901,3043,0
diff --git a/daily/us/nyse etfs/1/junz.us.txt b/daily/us/nyse etfs/1/junz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e4b59f13d9570af60c71f8035bbf041c3c36c792
--- /dev/null
+++ b/daily/us/nyse etfs/1/junz.us.txt	
@@ -0,0 +1,1016 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JUNZ.US,D,20210602,000000,25.038,25.068,24.974,25.027,41507,0
+JUNZ.US,D,20210603,000000,24.918,24.968,24.918,24.946,4000,0
+JUNZ.US,D,20210604,000000,25.088,25.118,25.068,25.1,8154,0
+JUNZ.US,D,20210607,000000,25.073,25.118,25.073,25.091,24916,0
+JUNZ.US,D,20210608,000000,25.073,25.128,25.038,25.118,3605,0
+JUNZ.US,D,20210609,000000,25.128,25.128,25.012,25.012,8167,0
+JUNZ.US,D,20210610,000000,25.091,25.187,25.03,25.102,4605,0
+JUNZ.US,D,20210611,000000,25.074,25.133,25.074,25.133,837,0
+JUNZ.US,D,20210614,000000,25.126,25.178,25.126,25.16,904,0
+JUNZ.US,D,20210615,000000,25.207,25.207,25.105,25.149,3403,0
+JUNZ.US,D,20210616,000000,25.058,25.118,25.028,25.059,10158,0
+JUNZ.US,D,20210617,000000,25.018,25.108,25.018,25.059,5246,0
+JUNZ.US,D,20210618,000000,24.792,24.792,24.792,24.792,2,0
+JUNZ.US,D,20210621,000000,25.024,25.024,25.024,25.024,5,0
+JUNZ.US,D,20210622,000000,25.071,25.227,25.071,25.125,11146,0
+JUNZ.US,D,20210623,000000,25.149,25.149,25.149,25.149,4,0
+JUNZ.US,D,20210624,000000,25.218,25.218,25.218,25.218,50,0
+JUNZ.US,D,20210625,000000,25.357,25.357,25.28,25.28,746,0
+JUNZ.US,D,20210628,000000,25.275,25.309,25.275,25.309,591,0
+JUNZ.US,D,20210629,000000,25.325,25.325,25.325,25.325,375,0
+JUNZ.US,D,20210630,000000,25.352,25.352,25.352,25.352,51,0
+JUNZ.US,D,20210701,000000,25.4,25.439,25.4,25.439,502,0
+JUNZ.US,D,20210702,000000,25.583,25.583,25.583,25.583,2,0
+JUNZ.US,D,20210706,000000,25.537,25.537,25.537,25.537,6,0
+JUNZ.US,D,20210707,000000,25.526,25.6,25.526,25.6,22033,0
+JUNZ.US,D,20210708,000000,25.486,25.516,25.424,25.424,326,0
+JUNZ.US,D,20210709,000000,25.658,25.658,25.658,25.658,6,0
+JUNZ.US,D,20210712,000000,25.716,25.716,25.716,25.716,6,0
+JUNZ.US,D,20210713,000000,25.676,25.676,25.644,25.644,527,0
+JUNZ.US,D,20210714,000000,25.636,25.716,25.626,25.666,2707,0
+JUNZ.US,D,20210715,000000,25.605,25.605,25.605,25.605,16,0
+JUNZ.US,D,20210716,000000,25.46,25.46,25.46,25.46,6,0
+JUNZ.US,D,20210719,000000,25.088,25.14,25.018,25.14,1793,0
+JUNZ.US,D,20210720,000000,25.458,25.458,25.458,25.458,2,0
+JUNZ.US,D,20210721,000000,25.593,25.593,25.593,25.593,6,0
+JUNZ.US,D,20210722,000000,25.637,25.637,25.637,25.637,6,0
+JUNZ.US,D,20210723,000000,25.128,25.828,25.128,25.828,148,0
+JUNZ.US,D,20210726,000000,25.874,25.874,25.874,25.874,6,0
+JUNZ.US,D,20210727,000000,25.773,25.773,25.773,25.773,19,0
+JUNZ.US,D,20210728,000000,25.793,25.793,25.793,25.793,50,0
+JUNZ.US,D,20210729,000000,25.87,25.87,25.87,25.87,2,0
+JUNZ.US,D,20210730,000000,25.758,25.758,25.758,25.758,6,0
+JUNZ.US,D,20210802,000000,25.719,25.719,25.719,25.719,6,0
+JUNZ.US,D,20210803,000000,25.873,25.873,25.873,25.873,6,0
+JUNZ.US,D,20210804,000000,25.825,25.825,25.804,25.804,100,0
+JUNZ.US,D,20210805,000000,25.899,25.899,25.899,25.899,5,0
+JUNZ.US,D,20210806,000000,25.94,25.94,25.94,25.94,6,0
+JUNZ.US,D,20210809,000000,25.939,25.939,25.939,25.939,6,0
+JUNZ.US,D,20210810,000000,25.94,25.94,25.94,25.94,6,0
+JUNZ.US,D,20210811,000000,25.994,25.994,25.994,25.994,3,0
+JUNZ.US,D,20210812,000000,26.05,26.05,26.05,26.05,7,0
+JUNZ.US,D,20210813,000000,26.065,26.065,26.065,26.065,6,0
+JUNZ.US,D,20210816,000000,26.132,26.132,26.132,26.132,4,0
+JUNZ.US,D,20210817,000000,25.955,26.035,25.955,25.99,551,0
+JUNZ.US,D,20210818,000000,25.8,25.8,25.8,25.8,4,0
+JUNZ.US,D,20210819,000000,25.795,25.795,25.795,25.795,4,0
+JUNZ.US,D,20210820,000000,25.969,25.969,25.969,25.969,4,0
+JUNZ.US,D,20210823,000000,26.136,26.136,26.136,26.136,2,0
+JUNZ.US,D,20210824,000000,26.155,26.155,26.155,26.155,4,0
+JUNZ.US,D,20210825,000000,26.215,26.215,26.215,26.215,4,0
+JUNZ.US,D,20210826,000000,26.1,26.1,26.1,26.1,4,0
+JUNZ.US,D,20210827,000000,26.264,26.264,26.264,26.264,4,0
+JUNZ.US,D,20210830,000000,26.334,26.351,26.334,26.351,591,0
+JUNZ.US,D,20210831,000000,26.324,26.326,26.324,26.326,201,0
+JUNZ.US,D,20210901,000000,26.324,26.324,26.324,26.324,4,0
+JUNZ.US,D,20210902,000000,26.381,26.381,26.381,26.381,4,0
+JUNZ.US,D,20210903,000000,26.354,26.361,26.334,26.361,3110,0
+JUNZ.US,D,20210907,000000,26.254,26.294,26.254,26.294,879,0
+JUNZ.US,D,20210908,000000,26.284,26.284,26.284,26.284,1,0
+JUNZ.US,D,20210909,000000,26.144,26.185,26.144,26.185,201,0
+JUNZ.US,D,20210910,000000,26.02,26.02,26.02,26.02,1,0
+JUNZ.US,D,20210913,000000,25.985,26.059,25.985,26.059,2408,0
+JUNZ.US,D,20210914,000000,25.959,25.959,25.959,25.959,1,0
+JUNZ.US,D,20210915,000000,26.141,26.141,26.141,26.141,1,0
+JUNZ.US,D,20210916,000000,26.104,26.104,26.104,26.104,1,0
+JUNZ.US,D,20210917,000000,25.924,25.924,25.924,25.924,1,0
+JUNZ.US,D,20210920,000000,25.576,25.576,25.576,25.576,1,0
+JUNZ.US,D,20210921,000000,25.598,25.598,25.598,25.598,1,0
+JUNZ.US,D,20210922,000000,25.759,25.759,25.759,25.759,1,0
+JUNZ.US,D,20210923,000000,25.999,25.999,25.999,25.999,1,0
+JUNZ.US,D,20210924,000000,26.03,26.03,26.03,26.03,1,0
+JUNZ.US,D,20210927,000000,25.955,26.005,25.955,25.969,1986,0
+JUNZ.US,D,20210928,000000,25.583,25.583,25.583,25.583,1,0
+JUNZ.US,D,20210929,000000,25.599,25.599,25.599,25.599,1,0
+JUNZ.US,D,20210930,000000,25.409,25.409,25.409,25.409,1,0
+JUNZ.US,D,20211001,000000,25.607,25.607,25.607,25.607,1,0
+JUNZ.US,D,20211004,000000,25.356,25.356,25.356,25.356,1,0
+JUNZ.US,D,20211005,000000,25.576,25.576,25.576,25.576,1,0
+JUNZ.US,D,20211006,000000,25.633,25.633,25.633,25.633,1,0
+JUNZ.US,D,20211007,000000,25.803,25.803,25.803,25.803,1,0
+JUNZ.US,D,20211008,000000,25.765,25.765,25.765,25.765,1,0
+JUNZ.US,D,20211011,000000,25.648,25.648,25.648,25.648,1,0
+JUNZ.US,D,20211012,000000,25.616,25.616,25.591,25.591,1063,0
+JUNZ.US,D,20211013,000000,25.648,25.648,25.648,25.648,1,0
+JUNZ.US,D,20211014,000000,25.957,25.957,25.957,25.957,1,0
+JUNZ.US,D,20211015,000000,26.107,26.107,26.107,26.107,1,0
+JUNZ.US,D,20211018,000000,26.168,26.168,26.168,26.168,1,0
+JUNZ.US,D,20211019,000000,26.296,26.296,26.296,26.296,1,0
+JUNZ.US,D,20211020,000000,26.367,26.367,26.367,26.367,1,0
+JUNZ.US,D,20211021,000000,26.435,26.435,26.435,26.435,1,0
+JUNZ.US,D,20211022,000000,26.425,26.425,26.425,26.425,1,0
+JUNZ.US,D,20211025,000000,26.573,26.573,26.505,26.505,4683,0
+JUNZ.US,D,20211026,000000,26.561,26.561,26.561,26.561,1,0
+JUNZ.US,D,20211027,000000,26.533,26.533,26.466,26.466,201,0
+JUNZ.US,D,20211028,000000,26.638,26.638,26.638,26.638,1,0
+JUNZ.US,D,20211029,000000,26.702,26.702,26.702,26.702,1,0
+JUNZ.US,D,20211101,000000,26.709,26.709,26.709,26.709,1,0
+JUNZ.US,D,20211102,000000,26.732,26.788,26.732,26.788,190,0
+JUNZ.US,D,20211103,000000,26.933,26.933,26.933,26.933,1,0
+JUNZ.US,D,20211104,000000,27.002,27.002,27.002,27.002,89,0
+JUNZ.US,D,20211105,000000,27.088,27.088,27.088,27.088,1,0
+JUNZ.US,D,20211108,000000,27.12,27.12,27.12,27.12,1,0
+JUNZ.US,D,20211109,000000,27.042,27.042,27.042,27.042,1,0
+JUNZ.US,D,20211110,000000,26.898,26.898,26.898,26.898,1,0
+JUNZ.US,D,20211111,000000,26.903,26.903,26.903,26.903,1,0
+JUNZ.US,D,20211112,000000,27.034,27.034,27.034,27.034,1,0
+JUNZ.US,D,20211115,000000,27.013,27.013,27.013,27.013,1,0
+JUNZ.US,D,20211116,000000,27.121,27.121,27.121,27.121,1,0
+JUNZ.US,D,20211117,000000,27.072,27.072,27.072,27.072,1,0
+JUNZ.US,D,20211118,000000,27.101,27.13,27.091,27.13,3762,0
+JUNZ.US,D,20211119,000000,27.103,27.103,27.103,27.103,135,0
+JUNZ.US,D,20211122,000000,27.022,27.022,27.022,27.022,102,0
+JUNZ.US,D,20211123,000000,26.992,27.085,26.992,27.085,2659,0
+JUNZ.US,D,20211124,000000,27.129,27.129,27.129,27.129,82,0
+JUNZ.US,D,20211126,000000,26.649,26.649,26.649,26.649,19,0
+JUNZ.US,D,20211129,000000,26.937,26.937,26.937,26.937,45,0
+JUNZ.US,D,20211130,000000,26.51,26.51,26.51,26.51,45,0
+JUNZ.US,D,20211201,000000,26.325,26.325,26.325,26.325,2,0
+JUNZ.US,D,20211202,000000,26.544,26.544,26.544,26.544,1,0
+JUNZ.US,D,20211203,000000,26.244,26.367,26.194,26.367,201,0
+JUNZ.US,D,20211206,000000,26.62,26.62,26.62,26.62,1,0
+JUNZ.US,D,20211207,000000,27.024,27.024,27.024,27.024,25,0
+JUNZ.US,D,20211208,000000,27.128,27.128,27.128,27.128,1,0
+JUNZ.US,D,20211209,000000,26.99,26.99,26.99,26.99,1,0
+JUNZ.US,D,20211210,000000,27.155,27.155,27.155,27.155,1,0
+JUNZ.US,D,20211213,000000,26.995,26.995,26.995,26.995,1,0
+JUNZ.US,D,20211214,000000,26.812,26.812,26.812,26.812,1,0
+JUNZ.US,D,20211215,000000,27.138,27.138,27.138,27.138,84,0
+JUNZ.US,D,20211216,000000,26.994,26.994,26.994,26.994,3,0
+JUNZ.US,D,20211217,000000,26.777,26.777,26.777,26.777,1,0
+JUNZ.US,D,20211220,000000,26.542,26.542,26.542,26.542,1,0
+JUNZ.US,D,20211221,000000,26.886,26.886,26.886,26.886,1,0
+JUNZ.US,D,20211222,000000,27.093,27.093,27.093,27.093,3,0
+JUNZ.US,D,20211223,000000,27.171,27.238,27.171,27.238,1766,0
+JUNZ.US,D,20211227,000000,27.487,27.487,27.487,27.487,1,0
+JUNZ.US,D,20211228,000000,27.47,27.47,27.47,27.47,1,0
+JUNZ.US,D,20211229,000000,27.5229,27.5229,27.5229,27.5229,1,0
+JUNZ.US,D,20211230,000000,27.45,27.45,27.45,27.45,1,0
+JUNZ.US,D,20211231,000000,27.4039,27.4039,27.4039,27.4039,78,0
+JUNZ.US,D,20220103,000000,27.5088,27.5088,27.5088,27.5088,2,0
+JUNZ.US,D,20220104,000000,27.44,27.5265,27.41,27.5265,1741,0
+JUNZ.US,D,20220105,000000,27.1307,27.1307,27.1307,27.1307,1,0
+JUNZ.US,D,20220106,000000,27.0692,27.0692,27.0692,27.0692,5,0
+JUNZ.US,D,20220107,000000,27.0184,27.0184,27.0184,27.0184,1,0
+JUNZ.US,D,20220110,000000,26.9445,26.9445,26.9445,26.9445,1,0
+JUNZ.US,D,20220111,000000,27.1264,27.1264,27.1264,27.1264,5,0
+JUNZ.US,D,20220112,000000,27.2211,27.2211,27.2211,27.2211,1,0
+JUNZ.US,D,20220113,000000,26.9166,26.9166,26.9166,26.9166,1,0
+JUNZ.US,D,20220114,000000,26.9399,26.9399,26.9399,26.9399,1,0
+JUNZ.US,D,20220118,000000,26.563,26.563,26.563,26.563,1,0
+JUNZ.US,D,20220119,000000,26.3916,26.3916,26.3916,26.3916,1,0
+JUNZ.US,D,20220120,000000,26.163,26.163,26.163,26.163,1,0
+JUNZ.US,D,20220121,000000,25.8299,25.8299,25.8299,25.8299,4,0
+JUNZ.US,D,20220124,000000,25.8416,25.8416,25.8416,25.8416,1,0
+JUNZ.US,D,20220125,000000,25.6291,25.6291,25.6291,25.6291,1,0
+JUNZ.US,D,20220126,000000,25.79,25.79,25.5872,25.5872,1207,0
+JUNZ.US,D,20220127,000000,25.5192,25.5192,25.5192,25.5192,2,0
+JUNZ.US,D,20220128,000000,25.63,25.9005,25.63,25.9005,100,0
+JUNZ.US,D,20220131,000000,26.2948,26.2948,26.2948,26.2948,2,0
+JUNZ.US,D,20220201,000000,26.4351,26.4351,26.4351,26.4351,1,0
+JUNZ.US,D,20220202,000000,26.5881,26.5881,26.5881,26.5881,1,0
+JUNZ.US,D,20220203,000000,26.1474,26.1474,26.1474,26.1474,1,0
+JUNZ.US,D,20220204,000000,26.1,26.2586,26.1,26.2586,100,0
+JUNZ.US,D,20220207,000000,26.1457,26.1457,26.1457,26.1457,1,0
+JUNZ.US,D,20220208,000000,26.3432,26.3432,26.3432,26.3432,1,0
+JUNZ.US,D,20220209,000000,26.5853,26.5853,26.5853,26.5853,1,0
+JUNZ.US,D,20220210,000000,26.2702,26.2702,26.2702,26.2702,1,0
+JUNZ.US,D,20220211,000000,25.9275,25.9275,25.9275,25.9275,1,0
+JUNZ.US,D,20220214,000000,25.85,25.85,25.8303,25.8303,100,0
+JUNZ.US,D,20220215,000000,26.04,26.1005,26.04,26.1005,325,0
+JUNZ.US,D,20220216,000000,26.1365,26.1365,26.1365,26.1365,1,0
+JUNZ.US,D,20220217,000000,25.7384,25.7384,25.7384,25.7384,1,0
+JUNZ.US,D,20220218,000000,25.603,25.603,25.603,25.603,1,0
+JUNZ.US,D,20220222,000000,25.4259,25.4259,25.4259,25.4259,1,0
+JUNZ.US,D,20220223,000000,25.1407,25.1407,25.1407,25.1407,1,0
+JUNZ.US,D,20220224,000000,24.96,25.3745,24.95,25.3745,1002,0
+JUNZ.US,D,20220225,000000,25.66,25.7481,25.66,25.7481,295,0
+JUNZ.US,D,20220228,000000,25.7016,25.7016,25.7016,25.7016,1,0
+JUNZ.US,D,20220301,000000,25.4241,25.4241,25.4241,25.4241,1,0
+JUNZ.US,D,20220302,000000,25.7731,25.7731,25.7731,25.7731,1,0
+JUNZ.US,D,20220303,000000,25.6593,25.6593,25.6593,25.6593,1,0
+JUNZ.US,D,20220304,000000,25.5384,25.5384,25.5384,25.5384,1,0
+JUNZ.US,D,20220307,000000,25.0455,25.0455,25.0455,25.0455,1,0
+JUNZ.US,D,20220308,000000,24.9255,24.9255,24.9255,24.9255,1,0
+JUNZ.US,D,20220309,000000,25.3294,25.3294,25.3294,25.3294,2,0
+JUNZ.US,D,20220310,000000,25.2857,25.2857,25.2857,25.2857,1,0
+JUNZ.US,D,20220311,000000,25.0721,25.0721,25.0721,25.0721,80,0
+JUNZ.US,D,20220314,000000,24.9483,24.9483,24.9483,24.9483,1,0
+JUNZ.US,D,20220315,000000,25.293,25.293,25.293,25.293,1,0
+JUNZ.US,D,20220316,000000,25.6318,25.6318,25.6318,25.6318,1,0
+JUNZ.US,D,20220317,000000,25.8367,25.8367,25.8367,25.8367,1,0
+JUNZ.US,D,20220318,000000,26.0693,26.0693,26.0693,26.0693,1,0
+JUNZ.US,D,20220321,000000,26.054,26.054,26.054,26.054,1,0
+JUNZ.US,D,20220322,000000,26.2502,26.2502,26.2502,26.2502,1,0
+JUNZ.US,D,20220323,000000,26.0541,26.0541,26.0541,26.0541,1,0
+JUNZ.US,D,20220324,000000,26.2918,26.2918,26.2918,26.2918,16,0
+JUNZ.US,D,20220325,000000,26.24,26.3745,26.24,26.3745,1301,0
+JUNZ.US,D,20220328,000000,26.44,26.4978,26.44,26.4978,151,0
+JUNZ.US,D,20220329,000000,26.7443,26.7443,26.7443,26.7443,1,0
+JUNZ.US,D,20220330,000000,26.613,26.613,26.613,26.613,1,0
+JUNZ.US,D,20220331,000000,26.34,26.34,26.33,26.33,2000,0
+JUNZ.US,D,20220401,000000,26.3816,26.3816,26.3816,26.3816,1,0
+JUNZ.US,D,20220404,000000,26.5153,26.5153,26.5153,26.5153,1,0
+JUNZ.US,D,20220405,000000,26.2887,26.2887,26.2887,26.2887,1,0
+JUNZ.US,D,20220406,000000,26.1316,26.1316,26.1316,26.1316,1,0
+JUNZ.US,D,20220407,000000,26.02,26.201,26.012,26.201,2860,0
+JUNZ.US,D,20220408,000000,26.135,26.135,26.135,26.135,1,0
+JUNZ.US,D,20220411,000000,25.842,25.842,25.842,25.842,1,0
+JUNZ.US,D,20220412,000000,25.7777,25.7777,25.7777,25.7777,1,0
+JUNZ.US,D,20220413,000000,25.9593,25.9593,25.9593,25.9593,1,0
+JUNZ.US,D,20220414,000000,25.7359,25.7359,25.7359,25.7359,1,0
+JUNZ.US,D,20220418,000000,25.7248,25.7248,25.7248,25.7248,1,0
+JUNZ.US,D,20220419,000000,26.0033,26.0033,26.0033,26.0033,1,0
+JUNZ.US,D,20220420,000000,25.9957,25.9957,25.9957,25.9957,1,0
+JUNZ.US,D,20220421,000000,25.7449,25.7449,25.7449,25.7449,1,0
+JUNZ.US,D,20220422,000000,25.3267,25.3267,25.3267,25.3267,99,0
+JUNZ.US,D,20220425,000000,25.3893,25.3893,25.3893,25.3893,65,0
+JUNZ.US,D,20220426,000000,25.14,25.14,25.0002,25.0002,1000,0
+JUNZ.US,D,20220427,000000,25.0899,25.09,25.0033,25.0033,1895,0
+JUNZ.US,D,20220428,000000,25.3281,25.3281,25.3281,25.3281,1,0
+JUNZ.US,D,20220429,000000,24.818,24.818,24.818,24.818,1,0
+JUNZ.US,D,20220502,000000,24.83,24.9899,24.67,24.9038,700,0
+JUNZ.US,D,20220503,000000,25.1,25.1,24.978,24.978,400,0
+JUNZ.US,D,20220504,000000,24.8611,25.3566,24.8611,25.3566,500,0
+JUNZ.US,D,20220505,000000,24.8744,24.8744,24.8744,24.8744,1,0
+JUNZ.US,D,20220506,000000,24.832,24.832,24.832,24.832,1,0
+JUNZ.US,D,20220509,000000,24.54,24.54,24.4874,24.4874,2500,0
+JUNZ.US,D,20220510,000000,24.55,24.55,24.5289,24.5289,295,0
+JUNZ.US,D,20220511,000000,24.3912,24.3912,24.3912,24.3912,1,0
+JUNZ.US,D,20220512,000000,24.24,24.3686,24.24,24.3686,735,0
+JUNZ.US,D,20220513,000000,24.65,24.65,24.6088,24.6252,29900,0
+JUNZ.US,D,20220516,000000,24.6252,24.6252,24.5913,24.5913,1,0
+JUNZ.US,D,20220517,000000,24.6839,24.6839,24.6839,24.6839,1,0
+JUNZ.US,D,20220518,000000,24.4834,24.4834,24.4834,24.4834,95,0
+JUNZ.US,D,20220519,000000,24.51,24.578,24.4952,24.4952,3884,0
+JUNZ.US,D,20220520,000000,24.4782,24.4782,24.4782,24.4782,1,0
+JUNZ.US,D,20220523,000000,24.6109,24.6109,24.6109,24.6109,1,0
+JUNZ.US,D,20220524,000000,24.5,24.5927,24.4901,24.5927,2604,0
+JUNZ.US,D,20220525,000000,24.645,24.645,24.645,24.645,1,0
+JUNZ.US,D,20220526,000000,24.675,24.675,24.675,24.675,1,0
+JUNZ.US,D,20220527,000000,24.7,24.7,24.7,24.7,1,0
+JUNZ.US,D,20220531,000000,24.67,24.67,24.67,24.67,177,0
+JUNZ.US,D,20220601,000000,24.7199,24.72,24.63,24.67,34988,0
+JUNZ.US,D,20220602,000000,26.18,26.18,24.61,24.9,9610,0
+JUNZ.US,D,20220603,000000,24.68,24.6995,24.68,24.6995,140,0
+JUNZ.US,D,20220606,000000,24.78,24.9,24.7101,24.7481,1153,0
+JUNZ.US,D,20220607,000000,24.77,24.909,24.74,24.909,7047,0
+JUNZ.US,D,20220608,000000,24.8,24.8193,24.7137,24.7137,4322,0
+JUNZ.US,D,20220609,000000,24.3046,24.3046,24.3046,24.3046,1100,0
+JUNZ.US,D,20220610,000000,23.8032,23.8032,23.8032,23.8032,1100,0
+JUNZ.US,D,20220613,000000,23.0715,23.0715,23.0715,23.0715,1100,0
+JUNZ.US,D,20220614,000000,23.0081,23.0081,23.0081,23.0081,1100,0
+JUNZ.US,D,20220615,000000,23.3219,23.3219,23.3219,23.3219,1,0
+JUNZ.US,D,20220616,000000,22.736,22.736,22.736,22.736,1,0
+JUNZ.US,D,20220617,000000,22.84,22.91,22.8377,22.8377,503,0
+JUNZ.US,D,20220621,000000,23.2257,23.2257,23.2257,23.2257,1,0
+JUNZ.US,D,20220622,000000,23.2506,23.2506,23.2506,23.2506,1,0
+JUNZ.US,D,20220623,000000,23.369,23.369,23.369,23.369,1,0
+JUNZ.US,D,20220624,000000,23.8294,23.8294,23.8294,23.8294,3,0
+JUNZ.US,D,20220627,000000,23.7908,23.7908,23.7908,23.7908,2,0
+JUNZ.US,D,20220628,000000,23.4798,23.4798,23.4798,23.4798,2,0
+JUNZ.US,D,20220629,000000,23.4761,23.4761,23.4761,23.4761,2,0
+JUNZ.US,D,20220630,000000,23.39,23.39,23.2823,23.2823,1968,0
+JUNZ.US,D,20220701,000000,23.27,23.4866,23.25,23.4866,8292,0
+JUNZ.US,D,20220705,000000,23.5074,23.5074,23.5074,23.5074,2,0
+JUNZ.US,D,20220706,000000,23.577,23.577,23.577,23.577,11,0
+JUNZ.US,D,20220707,000000,23.8167,23.8167,23.8167,23.8167,2,0
+JUNZ.US,D,20220708,000000,23.88,23.89,23.822,23.822,20904,0
+JUNZ.US,D,20220711,000000,23.5767,23.5767,23.5767,23.5767,2,0
+JUNZ.US,D,20220712,000000,23.58,23.58,23.434,23.434,1996,0
+JUNZ.US,D,20220713,000000,23.3875,23.3875,23.3875,23.3875,2,0
+JUNZ.US,D,20220714,000000,23.3223,23.3223,23.3223,23.3223,2,0
+JUNZ.US,D,20220715,000000,23.6237,23.6237,23.6237,23.6237,2,0
+JUNZ.US,D,20220718,000000,23.4838,23.4838,23.4838,23.4838,1,0
+JUNZ.US,D,20220719,000000,23.9316,23.9316,23.9316,23.9316,1,0
+JUNZ.US,D,20220720,000000,24.0284,24.0284,24.0284,24.0284,1,0
+JUNZ.US,D,20220721,000000,24.19,24.19,24.19,24.19,1,0
+JUNZ.US,D,20220722,000000,24.03,24.03,24.03,24.03,1,0
+JUNZ.US,D,20220725,000000,24.0608,24.0608,24.0608,24.0608,1,0
+JUNZ.US,D,20220726,000000,23.8853,23.8853,23.8853,23.8853,1,0
+JUNZ.US,D,20220727,000000,24.3282,24.3282,24.3282,24.3282,1,0
+JUNZ.US,D,20220728,000000,24.4,24.533,24.4,24.533,200,0
+JUNZ.US,D,20220729,000000,24.655,24.7784,24.655,24.7784,8700,0
+JUNZ.US,D,20220801,000000,24.7601,24.7601,24.7266,24.7266,401,0
+JUNZ.US,D,20220802,000000,24.6002,24.6002,24.6002,24.6002,1,0
+JUNZ.US,D,20220803,000000,24.8893,24.8893,24.8893,24.8893,1,0
+JUNZ.US,D,20220804,000000,24.8485,24.8485,24.8485,24.8485,1,0
+JUNZ.US,D,20220805,000000,24.818,24.818,24.818,24.818,1,0
+JUNZ.US,D,20220808,000000,24.8059,24.8059,24.8059,24.8059,1,0
+JUNZ.US,D,20220809,000000,24.7243,24.7243,24.7243,24.7243,1,0
+JUNZ.US,D,20220810,000000,25.1037,25.1037,25.1037,25.1037,1,0
+JUNZ.US,D,20220811,000000,25.0958,25.0958,25.0958,25.0958,1,0
+JUNZ.US,D,20220812,000000,25.3933,25.3933,25.3933,25.3933,1,0
+JUNZ.US,D,20220815,000000,25.4839,25.4839,25.4839,25.4839,1,0
+JUNZ.US,D,20220816,000000,25.4986,25.4986,25.4986,25.4986,1,0
+JUNZ.US,D,20220817,000000,25.3917,25.3917,25.3917,25.3917,1,0
+JUNZ.US,D,20220818,000000,25.4298,25.4298,25.4298,25.4298,1,0
+JUNZ.US,D,20220819,000000,25.2118,25.2118,25.2118,25.2118,1,0
+JUNZ.US,D,20220822,000000,24.8321,24.8321,24.8321,24.8321,1,0
+JUNZ.US,D,20220823,000000,24.8192,24.8192,24.8192,24.8192,1,0
+JUNZ.US,D,20220824,000000,24.8729,24.8729,24.8729,24.8729,1,0
+JUNZ.US,D,20220825,000000,25.0894,25.0894,25.0894,25.0894,19,0
+JUNZ.US,D,20220826,000000,24.5345,24.5345,24.5345,24.5345,1,0
+JUNZ.US,D,20220829,000000,24.4215,24.4215,24.4215,24.4215,50,0
+JUNZ.US,D,20220830,000000,24.2124,24.2124,24.2124,24.2124,1,0
+JUNZ.US,D,20220831,000000,24.22,24.2719,24.1457,24.1457,875,0
+JUNZ.US,D,20220901,000000,24.1457,24.1457,24.1457,24.1457,1,0
+JUNZ.US,D,20220902,000000,24.28,24.28,23.9726,23.9726,125,0
+JUNZ.US,D,20220906,000000,23.93,23.93,23.9255,23.9255,150,0
+JUNZ.US,D,20220907,000000,23.98,24.2371,23.98,24.2371,1980,0
+JUNZ.US,D,20220908,000000,24.3299,24.3299,24.3299,24.3299,1,0
+JUNZ.US,D,20220909,000000,24.6009,24.6009,24.6009,24.6009,1,0
+JUNZ.US,D,20220912,000000,24.7471,24.7471,24.7471,24.7471,1,0
+JUNZ.US,D,20220913,000000,24.26,24.26,24.0602,24.0602,2001,0
+JUNZ.US,D,20220914,000000,24.0525,24.0525,24.0525,24.0525,14,0
+JUNZ.US,D,20220915,000000,23.9153,23.9153,23.9153,23.9153,14,0
+JUNZ.US,D,20220916,000000,23.69,23.7772,23.69,23.7772,3502,0
+JUNZ.US,D,20220919,000000,23.905,23.905,23.905,23.905,100,0
+JUNZ.US,D,20220920,000000,23.7249,23.7249,23.7249,23.7249,14,0
+JUNZ.US,D,20220921,000000,23.5052,23.5052,23.5052,23.5052,14,0
+JUNZ.US,D,20220922,000000,23.3565,23.3565,23.3565,23.3565,14,0
+JUNZ.US,D,20220923,000000,23.0136,23.0136,23.0136,23.0136,14,0
+JUNZ.US,D,20220926,000000,22.9021,22.9021,22.9021,22.9021,40,0
+JUNZ.US,D,20220927,000000,22.8252,22.8252,22.8252,22.8252,60,0
+JUNZ.US,D,20220928,000000,23.1711,23.1711,23.1711,23.1711,50,0
+JUNZ.US,D,20220929,000000,22.8277,22.8277,22.8277,22.8277,300,0
+JUNZ.US,D,20220930,000000,22.6111,22.6111,22.6111,22.6111,2,0
+JUNZ.US,D,20221003,000000,22.955,23.0056,22.9001,23.0056,236,0
+JUNZ.US,D,20221004,000000,23.4,23.4697,23.38,23.4697,5029,0
+JUNZ.US,D,20221005,000000,23.46,23.46,23.4352,23.4352,3982,0
+JUNZ.US,D,20221006,000000,23.2913,23.2913,23.2913,23.2913,14,0
+JUNZ.US,D,20221007,000000,22.846,22.846,22.846,22.846,14,0
+JUNZ.US,D,20221010,000000,22.73,22.7585,22.73,22.7585,351,0
+JUNZ.US,D,20221011,000000,22.6038,22.6038,22.6038,22.6038,1,0
+JUNZ.US,D,20221012,000000,22.6122,22.6122,22.6122,22.6122,1,0
+JUNZ.US,D,20221013,000000,23.0023,23.0023,23.0023,23.0023,1,0
+JUNZ.US,D,20221014,000000,22.6265,22.6265,22.6265,22.6265,1,0
+JUNZ.US,D,20221017,000000,23.0317,23.0317,23.0317,23.0317,1,0
+JUNZ.US,D,20221018,000000,23.1981,23.1981,23.1981,23.1981,1,0
+JUNZ.US,D,20221019,000000,23.0933,23.0933,23.0933,23.0933,1,0
+JUNZ.US,D,20221020,000000,22.9983,22.9983,22.9983,22.9983,1,0
+JUNZ.US,D,20221021,000000,23.333,23.333,23.333,23.333,1,0
+JUNZ.US,D,20221024,000000,23.5088,23.5088,23.5088,23.5088,1,0
+JUNZ.US,D,20221025,000000,23.7707,23.7707,23.7707,23.7707,1,0
+JUNZ.US,D,20221026,000000,23.6471,23.6471,23.6471,23.6471,1,0
+JUNZ.US,D,20221027,000000,23.63,23.63,23.5452,23.5452,1000,0
+JUNZ.US,D,20221028,000000,23.9298,23.9298,23.9298,23.9298,1,0
+JUNZ.US,D,20221031,000000,23.8093,23.8194,23.8093,23.8194,1620,0
+JUNZ.US,D,20221101,000000,23.791,23.791,23.791,23.791,1,0
+JUNZ.US,D,20221102,000000,23.84,23.84,23.4288,23.4288,100,0
+JUNZ.US,D,20221103,000000,23.28,23.28,23.2384,23.2384,500,0
+JUNZ.US,D,20221104,000000,23.4097,23.4097,23.4097,23.4097,1,0
+JUNZ.US,D,20221107,000000,23.6065,23.6065,23.6065,23.6065,1,0
+JUNZ.US,D,20221108,000000,23.6891,23.6891,23.6891,23.6891,1,0
+JUNZ.US,D,20221109,000000,23.357,23.357,23.357,23.357,1,0
+JUNZ.US,D,20221110,000000,24.1872,24.1872,24.1872,24.1872,1,0
+JUNZ.US,D,20221111,000000,24.3233,24.3233,24.3233,24.3233,1,0
+JUNZ.US,D,20221114,000000,24.1939,24.1939,24.1939,24.1939,1,0
+JUNZ.US,D,20221115,000000,24.3052,24.3052,24.3052,24.3052,1,0
+JUNZ.US,D,20221116,000000,24.2049,24.2049,24.2049,24.2049,1,0
+JUNZ.US,D,20221117,000000,24.1322,24.1322,24.1322,24.1322,1,0
+JUNZ.US,D,20221118,000000,24.2134,24.2134,24.2134,24.2134,1,0
+JUNZ.US,D,20221121,000000,24.2519,24.2519,24.1856,24.1856,101,0
+JUNZ.US,D,20221122,000000,24.34,24.394,24.34,24.394,13100,0
+JUNZ.US,D,20221123,000000,24.51,24.51,24.4643,24.4643,1600,0
+JUNZ.US,D,20221125,000000,24.46,24.46,24.46,24.46,1,0
+JUNZ.US,D,20221128,000000,24.1953,24.1953,24.1953,24.1953,1,0
+JUNZ.US,D,20221129,000000,24.182,24.182,24.182,24.182,1,0
+JUNZ.US,D,20221130,000000,24.54,24.6493,24.54,24.6493,100,0
+JUNZ.US,D,20221201,000000,24.61,24.7389,24.6,24.672,2440,0
+JUNZ.US,D,20221202,000000,24.6413,24.6413,24.6413,24.6413,1,0
+JUNZ.US,D,20221205,000000,24.5299,24.5299,24.3516,24.3516,800,0
+JUNZ.US,D,20221206,000000,24.1195,24.1195,24.1195,24.1195,1,0
+JUNZ.US,D,20221207,000000,24.0884,24.0884,24.0884,24.0884,1,0
+JUNZ.US,D,20221208,000000,24.2025,24.2025,24.2025,24.2025,1,0
+JUNZ.US,D,20221209,000000,24.1254,24.1254,24.1254,24.1254,1,0
+JUNZ.US,D,20221212,000000,24.28,24.3323,24.28,24.3323,3100,0
+JUNZ.US,D,20221213,000000,24.4764,24.4764,24.4764,24.4764,1,0
+JUNZ.US,D,20221214,000000,23.86,24.4113,23.86,24.4113,100,0
+JUNZ.US,D,20221215,000000,23.9907,23.9907,23.9907,23.9907,1,0
+JUNZ.US,D,20221216,000000,23.8606,23.8606,23.8606,23.8606,1,0
+JUNZ.US,D,20221219,000000,23.7217,23.7217,23.7217,23.7217,1,0
+JUNZ.US,D,20221220,000000,23.7531,23.7531,23.7531,23.7531,1,0
+JUNZ.US,D,20221221,000000,23.9649,23.9649,23.9649,23.9649,1,0
+JUNZ.US,D,20221222,000000,23.58,23.7461,23.58,23.7461,100,0
+JUNZ.US,D,20221223,000000,23.8252,23.8252,23.8252,23.8252,1,0
+JUNZ.US,D,20221227,000000,23.7911,23.7911,23.7911,23.7911,1,0
+JUNZ.US,D,20221228,000000,23.6237,23.6237,23.6237,23.6237,1,0
+JUNZ.US,D,20221229,000000,23.7539,23.7539,23.7539,23.7539,10,0
+JUNZ.US,D,20221230,000000,23.7155,23.7155,23.7155,23.7155,1,0
+JUNZ.US,D,20230103,000000,23.617,23.617,23.617,23.617,35,0
+JUNZ.US,D,20230104,000000,23.7491,23.7491,23.7491,23.7491,4,0
+JUNZ.US,D,20230105,000000,23.6204,23.6204,23.6204,23.6204,1,0
+JUNZ.US,D,20230106,000000,23.75,23.9619,23.75,23.9619,525,0
+JUNZ.US,D,20230109,000000,23.9451,23.9451,23.9451,23.9451,1,0
+JUNZ.US,D,20230110,000000,23.99,24.0194,23.99,24.0194,1392,0
+JUNZ.US,D,20230111,000000,24.2011,24.2011,24.2011,24.2011,1,0
+JUNZ.US,D,20230112,000000,24.2681,24.2681,24.2681,24.2681,24,0
+JUNZ.US,D,20230113,000000,24.332,24.332,24.332,24.332,1,0
+JUNZ.US,D,20230117,000000,24.3058,24.3058,24.3058,24.3058,1,0
+JUNZ.US,D,20230118,000000,24.089,24.089,24.089,24.089,1,0
+JUNZ.US,D,20230119,000000,23.9765,23.9765,23.9765,23.9765,1,0
+JUNZ.US,D,20230120,000000,24.2503,24.2503,24.2503,24.2503,1,0
+JUNZ.US,D,20230123,000000,24.43,24.43,24.43,24.43,1,0
+JUNZ.US,D,20230124,000000,24.4221,24.4221,24.4221,24.4221,1,0
+JUNZ.US,D,20230125,000000,24.4108,24.4108,24.4108,24.4108,1,0
+JUNZ.US,D,20230126,000000,24.5589,24.5589,24.5589,24.5589,1,0
+JUNZ.US,D,20230127,000000,24.6222,24.6222,24.6222,24.6222,1,0
+JUNZ.US,D,20230130,000000,24.439,24.439,24.439,24.439,1,0
+JUNZ.US,D,20230131,000000,24.6313,24.6313,24.6313,24.6313,1,0
+JUNZ.US,D,20230201,000000,24.7834,24.7834,24.7834,24.7834,1,0
+JUNZ.US,D,20230202,000000,24.9882,24.9882,24.9882,24.9882,1,0
+JUNZ.US,D,20230203,000000,24.8555,24.8555,24.8555,24.8555,1,0
+JUNZ.US,D,20230206,000000,24.7711,24.7711,24.7711,24.7711,1,0
+JUNZ.US,D,20230207,000000,24.9759,24.9759,24.9759,24.9759,1,0
+JUNZ.US,D,20230208,000000,24.9,24.9,24.8035,24.8035,200,0
+JUNZ.US,D,20230209,000000,24.677,24.677,24.677,24.677,1,0
+JUNZ.US,D,20230210,000000,24.7399,24.7399,24.7223,24.7223,483,0
+JUNZ.US,D,20230213,000000,24.8772,24.8772,24.8772,24.8772,1,0
+JUNZ.US,D,20230214,000000,24.7399,24.8995,24.7399,24.8995,1,0
+JUNZ.US,D,20230215,000000,24.9166,24.9166,24.9166,24.9166,1,0
+JUNZ.US,D,20230216,000000,24.7247,24.7247,24.7247,24.7247,1,0
+JUNZ.US,D,20230217,000000,24.6918,24.6918,24.6918,24.6918,1,0
+JUNZ.US,D,20230221,000000,24.4198,24.4198,24.4198,24.4198,1,0
+JUNZ.US,D,20230222,000000,24.48,24.48,24.365,24.3923,407,0
+JUNZ.US,D,20230223,000000,24.4,24.4833,24.4,24.4833,488,0
+JUNZ.US,D,20230224,000000,24.3,24.3284,24.3,24.3284,100,0
+JUNZ.US,D,20230227,000000,24.4,24.4,24.3896,24.3896,200,0
+JUNZ.US,D,20230228,000000,24.3858,24.3858,24.3858,24.3858,1,0
+JUNZ.US,D,20230301,000000,24.4,24.4,24.3251,24.3251,1,0
+JUNZ.US,D,20230302,000000,24.4263,24.4263,24.4263,24.4263,1,0
+JUNZ.US,D,20230303,000000,24.6108,24.6108,24.6108,24.6108,1,0
+JUNZ.US,D,20230306,000000,24.6448,24.6448,24.6448,24.6448,1,0
+JUNZ.US,D,20230307,000000,24.57,24.57,24.41,24.41,605,0
+JUNZ.US,D,20230308,000000,24.43,24.43,24.43,24.43,101,0
+JUNZ.US,D,20230309,000000,24.19,24.19,24.19,24.19,100,0
+JUNZ.US,D,20230310,000000,24.11,24.11,23.98,24,802,0
+JUNZ.US,D,20230313,000000,24.11,24.11,24.0025,24.0025,1,0
+JUNZ.US,D,20230314,000000,24.1794,24.1794,24.1794,24.1794,1,0
+JUNZ.US,D,20230315,000000,24.063,24.063,24.063,24.063,1,0
+JUNZ.US,D,20230316,000000,24.3426,24.3426,24.3426,24.3426,1,0
+JUNZ.US,D,20230317,000000,24.1892,24.1892,24.1892,24.1892,1,0
+JUNZ.US,D,20230320,000000,24.3202,24.3202,24.3202,24.3202,1,0
+JUNZ.US,D,20230321,000000,24.46,24.46,24.46,24.46,100,0
+JUNZ.US,D,20230322,000000,24.4,24.4001,24.29,24.29,1090,0
+JUNZ.US,D,20230323,000000,24.3581,24.3581,24.3581,24.3581,1,0
+JUNZ.US,D,20230324,000000,24.3983,24.3983,24.3983,24.3983,1,0
+JUNZ.US,D,20230327,000000,24.4617,24.4617,24.4617,24.4617,1,0
+JUNZ.US,D,20230328,000000,24.4383,24.4383,24.4383,24.4383,1,0
+JUNZ.US,D,20230329,000000,24.6068,24.6068,24.6068,24.6068,1,0
+JUNZ.US,D,20230330,000000,24.62,24.62,24.62,24.62,100,0
+JUNZ.US,D,20230331,000000,24.8266,24.8266,24.8266,24.8266,1,0
+JUNZ.US,D,20230403,000000,24.85,24.85,24.85,24.85,100,0
+JUNZ.US,D,20230404,000000,24.8154,24.8154,24.8154,24.8154,1,0
+JUNZ.US,D,20230405,000000,24.74,24.74,24.74,24.74,100,0
+JUNZ.US,D,20230406,000000,24.79,24.79,24.79,24.79,100,0
+JUNZ.US,D,20230410,000000,24.8253,24.8253,24.79,24.79,935,0
+JUNZ.US,D,20230411,000000,24.8,24.8,24.8,24.8,100,0
+JUNZ.US,D,20230412,000000,24.75,24.75,24.75,24.75,100,0
+JUNZ.US,D,20230413,000000,24.92,24.92,24.92,24.92,100,0
+JUNZ.US,D,20230414,000000,24.89,24.89,24.89,24.89,100,0
+JUNZ.US,D,20230417,000000,24.91,24.91,24.91,24.91,100,0
+JUNZ.US,D,20230418,000000,24.94,24.94,24.94,24.94,100,0
+JUNZ.US,D,20230419,000000,24.92,24.92,24.92,24.92,100,0
+JUNZ.US,D,20230420,000000,24.85,24.85,24.85,24.85,100,0
+JUNZ.US,D,20230421,000000,24.86,24.86,24.86,24.86,100,0
+JUNZ.US,D,20230424,000000,24.87,24.87,24.87,24.87,100,0
+JUNZ.US,D,20230425,000000,24.69,24.69,24.69,24.69,100,0
+JUNZ.US,D,20230426,000000,24.65,24.65,24.65,24.65,100,0
+JUNZ.US,D,20230427,000000,24.8907,24.8907,24.8907,24.8907,35,0
+JUNZ.US,D,20230428,000000,24.93,24.93,24.93,24.93,100,0
+JUNZ.US,D,20230501,000000,24.97,25.02,24.95,24.95,359662,0
+JUNZ.US,D,20230502,000000,24.81,24.8999,24.81,24.8591,1162,0
+JUNZ.US,D,20230503,000000,24.87,24.87,24.7752,24.7752,697,0
+JUNZ.US,D,20230504,000000,24.73,24.73,24.707,24.707,490,0
+JUNZ.US,D,20230505,000000,24.85,24.9,24.7901,24.8822,871,0
+JUNZ.US,D,20230508,000000,24.8776,24.8776,24.8776,24.8776,196,0
+JUNZ.US,D,20230509,000000,24.8469,24.8799,24.8351,24.8351,981,0
+JUNZ.US,D,20230510,000000,24.8889,24.89,24.7801,24.8652,26288,0
+JUNZ.US,D,20230511,000000,24.805,24.89,24.77,24.835,21057,0
+JUNZ.US,D,20230512,000000,24.7785,24.815,24.7785,24.815,458,0
+JUNZ.US,D,20230515,000000,24.81,24.85,24.7701,24.8336,1225,0
+JUNZ.US,D,20230516,000000,24.8399,24.8399,24.7802,24.7802,1218,0
+JUNZ.US,D,20230517,000000,24.915,24.9399,24.9061,24.9061,538,0
+JUNZ.US,D,20230518,000000,24.9499,25.0403,24.93,25.0403,16213,0
+JUNZ.US,D,20230519,000000,25.07,25.07,24.99,25.0142,3274,0
+JUNZ.US,D,20230522,000000,25.06,25.08,24.99,25.0148,9224,0
+JUNZ.US,D,20230523,000000,24.99,24.99,24.8567,24.8567,1646,0
+JUNZ.US,D,20230524,000000,24.81,24.81,24.7621,24.7621,1872,0
+JUNZ.US,D,20230525,000000,24.85,24.91,24.82,24.8506,3949,0
+JUNZ.US,D,20230526,000000,24.96,25.048,24.96,25.048,526,0
+JUNZ.US,D,20230530,000000,25.03,25.03,25.0262,25.0262,674,0
+JUNZ.US,D,20230531,000000,24.8886,24.94,24.8886,24.9398,3393,0
+JUNZ.US,D,20230601,000000,25.01,25.31,24.98,25.1829,23146,0
+JUNZ.US,D,20230602,000000,25.285,25.4292,25.26,25.4292,1003,0
+JUNZ.US,D,20230605,000000,25.49,25.5,25.3945,25.3945,3906,0
+JUNZ.US,D,20230606,000000,25.38,25.4443,25.38,25.4443,3228,0
+JUNZ.US,D,20230607,000000,25.55,25.55,25.31,25.42,10329,0
+JUNZ.US,D,20230608,000000,25.33,25.55,25.33,25.4954,10844,0
+JUNZ.US,D,20230609,000000,25.57,25.59,25.5154,25.5154,1317,0
+JUNZ.US,D,20230612,000000,25.5999,25.6807,25.54,25.6807,1012,0
+JUNZ.US,D,20230613,000000,25.85,25.85,25.8,25.8192,1786,0
+JUNZ.US,D,20230614,000000,25.9201,25.9201,25.79,25.829,914,0
+JUNZ.US,D,20230615,000000,25.88,26.125,25.88,26.1067,1415,0
+JUNZ.US,D,20230616,000000,26.13,26.145,26.0442,26.0442,330776,0
+JUNZ.US,D,20230620,000000,25.8801,25.9557,25.8801,25.9557,252,0
+JUNZ.US,D,20230621,000000,25.82,25.8232,25.82,25.8232,236,0
+JUNZ.US,D,20230622,000000,25.91,25.92,25.895,25.895,371,0
+JUNZ.US,D,20230623,000000,25.758,25.758,25.758,25.758,76,0
+JUNZ.US,D,20230626,000000,25.7,25.7,25.7,25.7,487,0
+JUNZ.US,D,20230627,000000,25.8743,25.8743,25.8743,25.8743,57,0
+JUNZ.US,D,20230628,000000,25.8374,25.8374,25.8374,25.8374,22,0
+JUNZ.US,D,20230629,000000,25.9409,25.9409,25.9409,25.9409,80,0
+JUNZ.US,D,20230630,000000,26.15,26.2293,26.15,26.2293,116,0
+JUNZ.US,D,20230703,000000,26.2247,26.2247,26.2247,26.2247,57,0
+JUNZ.US,D,20230705,000000,26.17,26.195,26.1577,26.1899,6070,0
+JUNZ.US,D,20230706,000000,25.955,26.0184,25.9346,26.0184,2747,0
+JUNZ.US,D,20230707,000000,26.08,26.08,25.9753,25.9753,135,0
+JUNZ.US,D,20230710,000000,25.9932,25.9932,25.9932,25.9932,45,0
+JUNZ.US,D,20230711,000000,26.15,26.1585,26.15,26.1585,270,0
+JUNZ.US,D,20230712,000000,26.3003,26.3003,26.3003,26.3003,10,0
+JUNZ.US,D,20230713,000000,26.4851,26.4851,26.4851,26.4851,10,0
+JUNZ.US,D,20230714,000000,26.58,26.58,26.4536,26.4536,1214,0
+JUNZ.US,D,20230717,000000,26.5524,26.5524,26.5524,26.5524,10,0
+JUNZ.US,D,20230718,000000,26.7059,26.7059,26.7059,26.7059,18,0
+JUNZ.US,D,20230719,000000,26.72,26.78,26.72,26.7621,4042,0
+JUNZ.US,D,20230720,000000,26.5957,26.5957,26.5957,26.5957,10,0
+JUNZ.US,D,20230721,000000,26.6294,26.6294,26.6294,26.6294,1,0
+JUNZ.US,D,20230724,000000,26.7006,26.7006,26.7006,26.7006,10,0
+JUNZ.US,D,20230725,000000,26.7845,26.7845,26.7845,26.7845,10,0
+JUNZ.US,D,20230726,000000,26.71,26.7478,26.71,26.7478,100,0
+JUNZ.US,D,20230727,000000,26.6269,26.6269,26.6269,26.6269,33,0
+JUNZ.US,D,20230728,000000,26.8548,26.8548,26.8548,26.8548,32,0
+JUNZ.US,D,20230731,000000,26.8474,26.8474,26.8474,26.8474,10,0
+JUNZ.US,D,20230801,000000,26.81,26.8427,26.81,26.8427,2106,0
+JUNZ.US,D,20230802,000000,26.5391,26.5391,26.5391,26.5391,10,0
+JUNZ.US,D,20230803,000000,26.4941,26.4941,26.4941,26.4941,10,0
+JUNZ.US,D,20230804,000000,26.3732,26.3732,26.3732,26.3732,10,0
+JUNZ.US,D,20230807,000000,26.5534,26.5534,26.5534,26.5534,10,0
+JUNZ.US,D,20230808,000000,26.4829,26.4829,26.4829,26.4829,15,0
+JUNZ.US,D,20230809,000000,26.31,26.31,26.31,26.31,165,0
+JUNZ.US,D,20230810,000000,26.32,26.32,26.32,26.32,100,0
+JUNZ.US,D,20230811,000000,26.3,26.3,26.3,26.3,100,0
+JUNZ.US,D,20230814,000000,26.41,26.41,26.41,26.41,100,0
+JUNZ.US,D,20230815,000000,26.19,26.19,26.19,26.19,100,0
+JUNZ.US,D,20230816,000000,26.16,26.16,26.07,26.0873,1116,0
+JUNZ.US,D,20230817,000000,25.936,25.936,25.936,25.936,10,0
+JUNZ.US,D,20230818,000000,25.9145,25.9145,25.9145,25.9145,10,0
+JUNZ.US,D,20230821,000000,26.0602,26.0602,26.0602,26.0602,10,0
+JUNZ.US,D,20230822,000000,26.02,26.02,25.965,25.9716,800,0
+JUNZ.US,D,20230823,000000,26.1776,26.1776,26.1776,26.1776,10,0
+JUNZ.US,D,20230824,000000,26.03,26.03,25.938,25.938,100,0
+JUNZ.US,D,20230825,000000,26.0901,26.0901,26.0569,26.0569,315,0
+JUNZ.US,D,20230828,000000,26.17,26.1757,26.11,26.1757,700,0
+JUNZ.US,D,20230829,000000,26.29,26.4609,26.29,26.4609,300,0
+JUNZ.US,D,20230830,000000,26.51,26.5586,26.51,26.5302,1192,0
+JUNZ.US,D,20230831,000000,26.5526,26.5526,26.5526,26.5526,10,0
+JUNZ.US,D,20230901,000000,26.5624,26.5624,26.5624,26.5624,10,0
+JUNZ.US,D,20230905,000000,26.4768,26.4768,26.4768,26.4768,10,0
+JUNZ.US,D,20230906,000000,26.3201,26.3201,26.3201,26.3201,10,0
+JUNZ.US,D,20230907,000000,26.19,26.2939,26.19,26.2939,800,0
+JUNZ.US,D,20230908,000000,26.34,26.34,26.2892,26.2892,100,0
+JUNZ.US,D,20230911,000000,26.37,26.4262,26.37,26.4262,201,0
+JUNZ.US,D,20230912,000000,26.4,26.4,26.3226,26.3226,200,0
+JUNZ.US,D,20230913,000000,26.31,26.3441,26.31,26.3441,100,0
+JUNZ.US,D,20230914,000000,26.5067,26.5067,26.5067,26.5067,10,0
+JUNZ.US,D,20230915,000000,26.2667,26.2667,26.2667,26.2667,10,0
+JUNZ.US,D,20230918,000000,26.2734,26.2734,26.2734,26.2734,10,0
+JUNZ.US,D,20230919,000000,26.2403,26.2403,26.2403,26.2403,10,0
+JUNZ.US,D,20230920,000000,26.0695,26.0695,26.0695,26.0695,10,0
+JUNZ.US,D,20230921,000000,25.73,25.73,25.73,25.73,100,0
+JUNZ.US,D,20230922,000000,25.68,25.68,25.68,25.68,100,0
+JUNZ.US,D,20230925,000000,25.69,25.77,25.69,25.77,600,0
+JUNZ.US,D,20230926,000000,25.5053,25.5053,25.5053,25.5053,10,0
+JUNZ.US,D,20230927,000000,25.532,25.532,25.532,25.532,10,0
+JUNZ.US,D,20230928,000000,25.6107,25.6107,25.6107,25.6107,10,0
+JUNZ.US,D,20230929,000000,25.5519,25.5519,25.5519,25.5519,10,0
+JUNZ.US,D,20231002,000000,25.5619,25.5619,25.5619,25.5619,10,0
+JUNZ.US,D,20231003,000000,25.3369,25.3369,25.3369,25.3369,10,0
+JUNZ.US,D,20231004,000000,25.4759,25.4759,25.4759,25.4759,10,0
+JUNZ.US,D,20231005,000000,25.4764,25.4764,25.4764,25.4764,10,0
+JUNZ.US,D,20231006,000000,25.6769,25.6769,25.6769,25.6769,10,0
+JUNZ.US,D,20231009,000000,25.7763,25.7763,25.7763,25.7763,38,0
+JUNZ.US,D,20231010,000000,25.77,25.918,25.77,25.918,1500,0
+JUNZ.US,D,20231011,000000,25.963,25.963,25.963,25.963,16,0
+JUNZ.US,D,20231012,000000,25.8386,25.8386,25.8386,25.8386,19,0
+JUNZ.US,D,20231013,000000,25.7367,25.7367,25.7367,25.7367,60,0
+JUNZ.US,D,20231016,000000,25.9617,25.9617,25.9617,25.9617,108,0
+JUNZ.US,D,20231017,000000,25.9312,25.9312,25.9312,25.9312,2,0
+JUNZ.US,D,20231018,000000,25.6858,25.6858,25.6858,25.6858,28,0
+JUNZ.US,D,20231019,000000,25.567,25.567,25.567,25.567,6,0
+JUNZ.US,D,20231020,000000,25.3043,25.3043,25.3043,25.3043,8,0
+JUNZ.US,D,20231023,000000,25.2716,25.2716,25.2716,25.2716,10,0
+JUNZ.US,D,20231024,000000,25.4591,25.4591,25.4591,25.4591,10,0
+JUNZ.US,D,20231025,000000,25.148,25.148,25.148,25.148,10,0
+JUNZ.US,D,20231026,000000,24.9489,24.9489,24.9489,24.9489,10,0
+JUNZ.US,D,20231027,000000,24.98,24.98,24.8872,24.8872,897,0
+JUNZ.US,D,20231030,000000,25.1227,25.1227,25.1227,25.1227,10,0
+JUNZ.US,D,20231031,000000,25.2286,25.2286,25.2286,25.2286,10,0
+JUNZ.US,D,20231101,000000,25.38,25.4198,25.38,25.4198,616,0
+JUNZ.US,D,20231102,000000,25.49,25.7097,25.49,25.7097,1764,0
+JUNZ.US,D,20231103,000000,25.895,25.895,25.895,25.895,10,0
+JUNZ.US,D,20231106,000000,25.9142,25.9142,25.9142,25.9142,17,0
+JUNZ.US,D,20231107,000000,25.9697,25.9697,25.9697,25.9697,90,0
+JUNZ.US,D,20231108,000000,26.0013,26.0013,26.0013,26.0013,5,0
+JUNZ.US,D,20231109,000000,25.8369,25.8369,25.8369,25.8369,89,0
+JUNZ.US,D,20231110,000000,26.1326,26.1326,26.1326,26.1326,4,0
+JUNZ.US,D,20231113,000000,26.1153,26.1153,26.1153,26.1153,10,0
+JUNZ.US,D,20231114,000000,26.4763,26.4763,26.4763,26.4763,151,0
+JUNZ.US,D,20231115,000000,26.5259,26.5259,26.5259,26.5259,10,0
+JUNZ.US,D,20231116,000000,26.5403,26.5403,26.5403,26.5403,10,0
+JUNZ.US,D,20231117,000000,26.5766,26.5766,26.5766,26.5766,2,0
+JUNZ.US,D,20231120,000000,26.7189,26.7189,26.7189,26.7189,1,0
+JUNZ.US,D,20231121,000000,26.7302,26.7302,26.7302,26.7302,1,0
+JUNZ.US,D,20231122,000000,26.77,26.785,26.77,26.785,1434,0
+JUNZ.US,D,20231124,000000,26.7929,26.7929,26.7929,26.7929,1,0
+JUNZ.US,D,20231127,000000,26.7643,26.7643,26.7643,26.7643,1,0
+JUNZ.US,D,20231128,000000,26.7691,26.7691,26.7691,26.7691,1,0
+JUNZ.US,D,20231129,000000,26.77,26.7701,26.7495,26.7495,665,0
+JUNZ.US,D,20231130,000000,26.8255,26.8255,26.8255,26.8255,1,0
+JUNZ.US,D,20231201,000000,26.86,26.9656,26.86,26.9656,200,0
+JUNZ.US,D,20231204,000000,26.8538,26.8538,26.8538,26.8538,1,0
+JUNZ.US,D,20231205,000000,26.858,26.858,26.858,26.858,3,0
+JUNZ.US,D,20231206,000000,26.88,26.88,26.7539,26.7539,300,0
+JUNZ.US,D,20231207,000000,26.9161,26.9161,26.9161,26.9161,1,0
+JUNZ.US,D,20231208,000000,27.0256,27.0256,27.0256,27.0256,1,0
+JUNZ.US,D,20231211,000000,27.02,27.15,27.02,27.0889,1097,0
+JUNZ.US,D,20231212,000000,27.13,27.1754,27.13,27.1754,100,0
+JUNZ.US,D,20231213,000000,27.4639,27.4639,27.4639,27.4639,1,0
+JUNZ.US,D,20231214,000000,27.5193,27.5193,27.5193,27.5193,1,0
+JUNZ.US,D,20231215,000000,27.52,27.5562,27.51,27.5562,265,0
+JUNZ.US,D,20231218,000000,27.6743,27.6743,27.6743,27.6743,8,0
+JUNZ.US,D,20231219,000000,27.74,27.762,27.74,27.762,100,0
+JUNZ.US,D,20231220,000000,27.6,27.6,27.4832,27.4832,100,0
+JUNZ.US,D,20231221,000000,27.63,27.6739,27.63,27.6739,100,0
+JUNZ.US,D,20231222,000000,27.74,27.74,27.7196,27.7196,100,0
+JUNZ.US,D,20231226,000000,27.8388,27.8388,27.8388,27.8388,1,0
+JUNZ.US,D,20231227,000000,26.2712,26.2712,26.2712,26.2712,1,0
+JUNZ.US,D,20231228,000000,26.2657,26.2657,26.2657,26.2657,1,0
+JUNZ.US,D,20231229,000000,26.23,26.29,26.23,26.2343,267,0
+JUNZ.US,D,20240102,000000,26.09,26.0964,26.03,26.0964,319,0
+JUNZ.US,D,20240103,000000,25.9472,25.9472,25.9472,25.9472,19,0
+JUNZ.US,D,20240104,000000,25.8816,25.8816,25.8816,25.8816,1,0
+JUNZ.US,D,20240105,000000,25.8317,25.9178,25.8317,25.9178,11900,0
+JUNZ.US,D,20240108,000000,26.1813,26.1813,26.1813,26.1813,29,0
+JUNZ.US,D,20240109,000000,26.151,26.151,26.151,26.151,16,0
+JUNZ.US,D,20240110,000000,26.2503,26.2503,26.2503,26.2503,62,0
+JUNZ.US,D,20240111,000000,26.2395,26.2395,26.2395,26.2395,36,0
+JUNZ.US,D,20240112,000000,26.2616,26.2616,26.2616,26.2616,18,0
+JUNZ.US,D,20240116,000000,26.1825,26.1825,26.1825,26.1825,18,0
+JUNZ.US,D,20240117,000000,26.0981,26.0981,26.0981,26.0981,19,0
+JUNZ.US,D,20240118,000000,26.2513,26.2513,26.2513,26.2513,19,0
+JUNZ.US,D,20240119,000000,26.5231,26.5231,26.5231,26.5231,18,0
+JUNZ.US,D,20240122,000000,26.5525,26.5525,26.5525,26.5525,28,0
+JUNZ.US,D,20240123,000000,26.6081,26.6081,26.6081,26.6081,20,0
+JUNZ.US,D,20240124,000000,26.626,26.626,26.626,26.626,54,0
+JUNZ.US,D,20240125,000000,26.7123,26.7123,26.7123,26.7123,15,0
+JUNZ.US,D,20240126,000000,26.7116,26.7116,26.7116,26.7116,50,0
+JUNZ.US,D,20240129,000000,26.8842,26.8842,26.8842,26.8842,24,0
+JUNZ.US,D,20240130,000000,26.854,26.854,26.854,26.854,20,0
+JUNZ.US,D,20240131,000000,26.6602,26.6602,26.5546,26.5546,149,0
+JUNZ.US,D,20240201,000000,26.7607,26.7607,26.7607,26.7607,13,0
+JUNZ.US,D,20240202,000000,27.0419,27.0419,27.0419,27.0419,19,0
+JUNZ.US,D,20240205,000000,26.9748,26.9748,26.9748,26.9748,16,0
+JUNZ.US,D,20240206,000000,26.9704,26.9704,26.9704,26.9704,1,0
+JUNZ.US,D,20240207,000000,27.1407,27.1407,27.1407,27.1407,1,0
+JUNZ.US,D,20240208,000000,27.1745,27.1745,27.1745,27.1745,1,0
+JUNZ.US,D,20240209,000000,27.3041,27.3041,27.3041,27.3041,1,0
+JUNZ.US,D,20240212,000000,27.2898,27.2898,27.2898,27.2898,3,0
+JUNZ.US,D,20240213,000000,26.9975,26.9975,26.9975,26.9975,5,0
+JUNZ.US,D,20240214,000000,27.1989,27.1989,27.1989,27.1989,74,0
+JUNZ.US,D,20240215,000000,27.3248,27.3248,27.3248,27.3248,1,0
+JUNZ.US,D,20240216,000000,27.2375,27.2375,27.2375,27.2375,1,0
+JUNZ.US,D,20240220,000000,27.0999,27.0999,27.0999,27.0999,1,0
+JUNZ.US,D,20240221,000000,27.1173,27.1173,27.1173,27.1173,1,0
+JUNZ.US,D,20240222,000000,27.5592,27.5592,27.5592,27.5592,1,0
+JUNZ.US,D,20240223,000000,27.5814,27.5814,27.5814,27.5814,1,0
+JUNZ.US,D,20240226,000000,27.494,27.494,27.494,27.494,1,0
+JUNZ.US,D,20240227,000000,27.5224,27.5224,27.5224,27.5224,1,0
+JUNZ.US,D,20240228,000000,27.5,27.5,27.483,27.483,300,0
+JUNZ.US,D,20240229,000000,27.6438,27.6438,27.6438,27.6438,1,0
+JUNZ.US,D,20240301,000000,27.8057,27.8057,27.8057,27.8057,1,0
+JUNZ.US,D,20240304,000000,27.7779,27.7779,27.7779,27.7779,1,0
+JUNZ.US,D,20240305,000000,27.533,27.533,27.533,27.533,1,0
+JUNZ.US,D,20240306,000000,27.6498,27.6706,27.6498,27.6706,2043,0
+JUNZ.US,D,20240307,000000,27.8789,27.8789,27.8789,27.8789,3453,0
+JUNZ.US,D,20240308,000000,27.753,27.753,27.753,27.753,35,0
+JUNZ.US,D,20240311,000000,27.6875,27.6875,27.6875,27.6875,35,0
+JUNZ.US,D,20240312,000000,27.9435,27.9435,27.9435,27.9435,1,0
+JUNZ.US,D,20240313,000000,27.8995,27.8995,27.8995,27.8995,1,0
+JUNZ.US,D,20240314,000000,27.8267,27.8267,27.8267,27.8267,1,0
+JUNZ.US,D,20240315,000000,27.6777,27.6777,27.6777,27.6777,247,0
+JUNZ.US,D,20240318,000000,27.8251,27.8251,27.8251,27.8251,1,0
+JUNZ.US,D,20240319,000000,27.76,27.9657,27.76,27.9657,106,0
+JUNZ.US,D,20240320,000000,28.1798,28.1798,28.1798,28.1798,1,0
+JUNZ.US,D,20240321,000000,28.2568,28.2568,28.2568,28.2568,1,0
+JUNZ.US,D,20240322,000000,28.237,28.237,28.237,28.237,1,0
+JUNZ.US,D,20240325,000000,28.1515,28.1515,28.1515,28.1515,1,0
+JUNZ.US,D,20240326,000000,28.19,28.19,28.0916,28.0916,200,0
+JUNZ.US,D,20240327,000000,28.2699,28.2699,28.2699,28.2699,1,0
+JUNZ.US,D,20240328,000000,28.28,28.3566,28.28,28.3566,648,0
+JUNZ.US,D,20240401,000000,28.2885,28.2885,28.2885,28.2885,1,0
+JUNZ.US,D,20240402,000000,28,28.0935,28,28.0935,1118,0
+JUNZ.US,D,20240403,000000,28.1128,28.1128,28.1128,28.1128,1,0
+JUNZ.US,D,20240404,000000,27.8425,27.8425,27.8425,27.8425,1,0
+JUNZ.US,D,20240405,000000,28.0993,28.0993,28.0993,28.0993,1,0
+JUNZ.US,D,20240408,000000,28.101,28.101,28.101,28.101,1,0
+JUNZ.US,D,20240409,000000,28.1166,28.1166,28.1166,28.1166,1,0
+JUNZ.US,D,20240410,000000,27.9007,27.9007,27.9007,27.9007,1,0
+JUNZ.US,D,20240411,000000,28.0748,28.0748,28.0748,28.0748,1,0
+JUNZ.US,D,20240412,000000,27.7153,27.7153,27.7153,27.7153,2,0
+JUNZ.US,D,20240415,000000,27.4848,27.4848,27.4848,27.4848,1,0
+JUNZ.US,D,20240416,000000,27.4139,27.4139,27.4139,27.4139,2,0
+JUNZ.US,D,20240417,000000,27.2843,27.2843,27.2843,27.2843,1,0
+JUNZ.US,D,20240418,000000,27.2031,27.2031,27.2031,27.2031,1,0
+JUNZ.US,D,20240419,000000,27.0411,27.0411,27.0411,27.0411,1,0
+JUNZ.US,D,20240422,000000,27.2227,27.2227,27.2227,27.2227,1,0
+JUNZ.US,D,20240423,000000,27.4669,27.4669,27.4669,27.4669,32,0
+JUNZ.US,D,20240424,000000,27.5,27.5,27.4974,27.4974,100,0
+JUNZ.US,D,20240425,000000,27.3659,27.3659,27.3659,27.3659,1,0
+JUNZ.US,D,20240426,000000,27.6084,27.6084,27.6084,27.6084,1,0
+JUNZ.US,D,20240429,000000,27.6902,27.6902,27.6902,27.6902,1,0
+JUNZ.US,D,20240430,000000,27.3652,27.3652,27.3652,27.3652,1,0
+JUNZ.US,D,20240501,000000,27.2722,27.2722,27.2722,27.2722,1,0
+JUNZ.US,D,20240502,000000,27.4174,27.4174,27.4174,27.4174,1,0
+JUNZ.US,D,20240503,000000,27.7342,27.7342,27.7342,27.7342,1,0
+JUNZ.US,D,20240506,000000,27.9641,27.9641,27.9641,27.9641,1,0
+JUNZ.US,D,20240507,000000,28.0234,28.0234,28.0234,28.0234,1,0
+JUNZ.US,D,20240508,000000,28.049,28.049,28.049,28.049,84,0
+JUNZ.US,D,20240509,000000,28.1262,28.1262,28.1262,28.1262,1,0
+JUNZ.US,D,20240510,000000,28.18,28.1848,28.18,28.1848,2510,0
+JUNZ.US,D,20240513,000000,28.1664,28.1664,28.1664,28.1664,1,0
+JUNZ.US,D,20240514,000000,28.3023,28.3023,28.3023,28.3023,22,0
+JUNZ.US,D,20240515,000000,28.5772,28.5772,28.5772,28.5772,1,0
+JUNZ.US,D,20240516,000000,28.528,28.528,28.528,28.528,1,0
+JUNZ.US,D,20240517,000000,28.47,28.5276,28.47,28.5276,2440,0
+JUNZ.US,D,20240520,000000,28.63,28.63,28.5676,28.5676,6852,0
+JUNZ.US,D,20240521,000000,28.6486,28.6486,28.6486,28.6486,47,0
+JUNZ.US,D,20240522,000000,28.5504,28.5504,28.5504,28.5504,1,0
+JUNZ.US,D,20240523,000000,28.3628,28.3628,28.3628,28.3628,3,0
+JUNZ.US,D,20240524,000000,28.5329,28.5329,28.5329,28.5329,1,0
+JUNZ.US,D,20240528,000000,28.537,28.537,28.537,28.537,1,0
+JUNZ.US,D,20240529,000000,28.3594,28.3594,28.3594,28.3594,3,0
+JUNZ.US,D,20240530,000000,28.2264,28.2264,28.2264,28.2264,107,0
+JUNZ.US,D,20240531,000000,28.16,28.4241,28.125,28.4241,26613,0
+JUNZ.US,D,20240603,000000,28.53,28.53,28.29,28.3897,4997,0
+JUNZ.US,D,20240604,000000,28.43,28.49,28.41,28.4409,10517,0
+JUNZ.US,D,20240605,000000,28.6,28.6757,28.46,28.6757,808,0
+JUNZ.US,D,20240606,000000,28.6755,28.6755,28.6755,28.6755,11,0
+JUNZ.US,D,20240607,000000,28.6716,28.6716,28.6716,28.6716,9,0
+JUNZ.US,D,20240610,000000,28.7139,28.7139,28.7139,28.7139,3,0
+JUNZ.US,D,20240611,000000,28.7,28.7602,28.69,28.7602,2816,0
+JUNZ.US,D,20240612,000000,28.91,29.0298,28.91,28.9499,468,0
+JUNZ.US,D,20240613,000000,28.9,29.03,28.9,28.9925,201,0
+JUNZ.US,D,20240614,000000,28.9584,28.9584,28.9584,28.9584,87,0
+JUNZ.US,D,20240617,000000,29.1,29.1389,29.1,29.1389,285,0
+JUNZ.US,D,20240618,000000,29.11,29.1956,29.11,29.1956,1200,0
+JUNZ.US,D,20240620,000000,29.2375,29.2375,29.1411,29.1411,614,0
+JUNZ.US,D,20240621,000000,29.1,29.117,29.1,29.117,2741,0
+JUNZ.US,D,20240624,000000,29.13,29.13,29.0626,29.0626,49328,0
+JUNZ.US,D,20240625,000000,29.0301,29.1328,29.0301,29.1328,2497,0
+JUNZ.US,D,20240626,000000,29.1743,29.1743,29.1743,29.1743,1,0
+JUNZ.US,D,20240627,000000,29.1645,29.1645,29.1645,29.1645,233,0
+JUNZ.US,D,20240628,000000,29.135,29.135,29.1029,29.1029,651,0
+JUNZ.US,D,20240701,000000,29.13,29.17,29.122,29.17,3519,0
+JUNZ.US,D,20240702,000000,29.2899,29.2899,29.245,29.2808,847,0
+JUNZ.US,D,20240703,000000,29.3975,29.3975,29.3975,29.3975,7,0
+JUNZ.US,D,20240705,000000,29.461,29.5374,29.461,29.5374,312,0
+JUNZ.US,D,20240708,000000,29.61,29.61,29.5065,29.5489,746,0
+JUNZ.US,D,20240709,000000,29.5654,29.5654,29.5654,29.5654,33,0
+JUNZ.US,D,20240710,000000,29.8002,29.8002,29.8002,29.8002,60,0
+JUNZ.US,D,20240711,000000,29.6233,29.6233,29.6233,29.6233,1,0
+JUNZ.US,D,20240712,000000,29.7359,29.7359,29.7359,29.7359,51,0
+JUNZ.US,D,20240715,000000,29.7872,29.7872,29.7872,29.7872,67,0
+JUNZ.US,D,20240716,000000,29.89,29.9309,29.87,29.9309,2545,0
+JUNZ.US,D,20240717,000000,29.6293,29.6293,29.6293,29.6293,87,0
+JUNZ.US,D,20240718,000000,29.4214,29.4214,29.4214,29.4214,1,0
+JUNZ.US,D,20240719,000000,29.3099,29.315,29.2499,29.2499,979,0
+JUNZ.US,D,20240722,000000,29.5252,29.5252,29.5252,29.5252,1,0
+JUNZ.US,D,20240723,000000,29.4817,29.4817,29.4817,29.4817,1,0
+JUNZ.US,D,20240724,000000,29.1275,29.1275,28.9732,28.9732,464,0
+JUNZ.US,D,20240725,000000,28.9,29.14,28.8936,28.8936,539,0
+JUNZ.US,D,20240726,000000,29.0808,29.0808,29.0808,29.0808,1,0
+JUNZ.US,D,20240729,000000,29.09,29.133,29.09,29.133,2606,0
+JUNZ.US,D,20240730,000000,29.055,29.055,29.055,29.055,97,0
+JUNZ.US,D,20240731,000000,29.36,29.3703,29.3348,29.3703,832,0
+JUNZ.US,D,20240801,000000,29.0445,29.0445,29.0445,29.0445,1,0
+JUNZ.US,D,20240802,000000,28.6452,28.6452,28.6452,28.6452,172,0
+JUNZ.US,D,20240805,000000,27.75,27.9226,27.75,27.9226,1568,0
+JUNZ.US,D,20240806,000000,28.2157,28.2157,28.2157,28.2157,1,0
+JUNZ.US,D,20240807,000000,28.01,28.18,28.01,28.0409,501,0
+JUNZ.US,D,20240808,000000,28.45,28.4735,28.45,28.4735,245,0
+JUNZ.US,D,20240809,000000,28.6198,28.6198,28.601,28.601,172,0
+JUNZ.US,D,20240812,000000,28.59,28.5917,28.59,28.5917,595,0
+JUNZ.US,D,20240813,000000,28.9643,28.9643,28.9643,28.9643,1,0
+JUNZ.US,D,20240814,000000,29.0682,29.0682,29.0682,29.0682,1,0
+JUNZ.US,D,20240815,000000,29.3819,29.4239,29.3802,29.3802,348,0
+JUNZ.US,D,20240816,000000,29.4475,29.4475,29.4475,29.4475,1,0
+JUNZ.US,D,20240819,000000,29.6,29.6496,29.6,29.6496,2321,0
+JUNZ.US,D,20240820,000000,29.6703,29.7,29.58,29.6406,2572,0
+JUNZ.US,D,20240821,000000,29.689,29.725,29.689,29.7213,470,0
+JUNZ.US,D,20240822,000000,29.58,29.59,29.5175,29.5175,2683,0
+JUNZ.US,D,20240823,000000,29.765,29.7661,29.68,29.7661,587,0
+JUNZ.US,D,20240826,000000,29.7202,29.7202,29.65,29.7039,809,0
+JUNZ.US,D,20240827,000000,29.7,29.79,29.7,29.7552,991,0
+JUNZ.US,D,20240828,000000,29.6488,29.6488,29.6488,29.6488,2,0
+JUNZ.US,D,20240829,000000,29.835,29.835,29.6272,29.6272,376,0
+JUNZ.US,D,20240830,000000,29.68,29.8425,29.68,29.8425,16922,0
+JUNZ.US,D,20240903,000000,29.362,29.362,29.362,29.362,1,0
+JUNZ.US,D,20240904,000000,29.3525,29.3525,29.3525,29.3525,71,0
+JUNZ.US,D,20240905,000000,29.24,29.2621,29.24,29.2621,757,0
+JUNZ.US,D,20240906,000000,28.9271,28.9271,28.9271,28.9271,64,0
+JUNZ.US,D,20240909,000000,29.1621,29.1621,29.1621,29.1621,1,0
+JUNZ.US,D,20240910,000000,29.2728,29.2728,29.2728,29.2728,1,0
+JUNZ.US,D,20240911,000000,29.35,29.4955,29.34,29.4955,347,0
+JUNZ.US,D,20240912,000000,29.632,29.632,29.632,29.632,1,0
+JUNZ.US,D,20240913,000000,29.7911,29.7911,29.7911,29.7911,1,0
+JUNZ.US,D,20240916,000000,29.86,29.86,29.8338,29.8338,449,0
+JUNZ.US,D,20240917,000000,29.74,29.8252,29.74,29.8252,235,0
+JUNZ.US,D,20240918,000000,29.7798,29.7798,29.7798,29.7798,68,0
+JUNZ.US,D,20240919,000000,30.1305,30.1305,30.1305,30.1305,1,0
+JUNZ.US,D,20240920,000000,29.98,30.091,29.96,30.091,42380,0
+JUNZ.US,D,20240923,000000,30.05,30.1433,30.05,30.1433,1917,0
+JUNZ.US,D,20240924,000000,30.2193,30.2193,30.2193,30.2193,43,0
+JUNZ.US,D,20240925,000000,30.1631,30.1631,30.1631,30.1631,1,0
+JUNZ.US,D,20240926,000000,30.18,30.2784,30.18,30.2784,801,0
+JUNZ.US,D,20240927,000000,30.2485,30.2485,30.2485,30.2485,67,0
+JUNZ.US,D,20241001,000000,30.1314,30.1314,30.1314,30.1314,79,0
+JUNZ.US,D,20241002,000000,30.1,30.15,30.08,30.1398,10363,0
+JUNZ.US,D,20241003,000000,30.01,30.0925,30.01,30.0925,2915,0
+JUNZ.US,D,20241004,000000,30.2963,30.2963,30.2963,30.2963,1,0
+JUNZ.US,D,20241007,000000,30.1334,30.1334,30.0816,30.0816,994,0
+JUNZ.US,D,20241008,000000,30.3088,30.3088,30.3088,30.3088,1,0
+JUNZ.US,D,20241009,000000,30.41,30.4688,30.41,30.4688,1301,0
+JUNZ.US,D,20241010,000000,30.4127,30.419,30.35,30.419,1899,0
+JUNZ.US,D,20241011,000000,30.565,30.565,30.5553,30.5553,272,0
+JUNZ.US,D,20241014,000000,30.7471,30.7471,30.7471,30.7471,61,0
+JUNZ.US,D,20241015,000000,30.5575,30.5575,30.5575,30.5575,1,0
+JUNZ.US,D,20241016,000000,30.6671,30.6671,30.6671,30.6671,1,0
+JUNZ.US,D,20241017,000000,30.6657,30.6657,30.6657,30.6657,1,0
+JUNZ.US,D,20241018,000000,30.71,30.752,30.69,30.752,2355,0
+JUNZ.US,D,20241021,000000,30.64,30.6869,30.64,30.6869,1296,0
+JUNZ.US,D,20241022,000000,30.66,30.7123,30.62,30.7123,2135,0
+JUNZ.US,D,20241023,000000,30.4803,30.4803,30.4803,30.4803,1,0
+JUNZ.US,D,20241024,000000,30.5486,30.5486,30.5486,30.5486,1,0
+JUNZ.US,D,20241025,000000,30.5,30.59,30.49,30.5227,2690,0
+JUNZ.US,D,20241028,000000,30.59,30.601,30.59,30.601,266,0
+JUNZ.US,D,20241029,000000,30.6402,30.6402,30.6402,30.6402,43,0
+JUNZ.US,D,20241030,000000,30.5643,30.5643,30.5643,30.5643,52,0
+JUNZ.US,D,20241031,000000,30.1795,30.1795,30.1795,30.1795,1,0
+JUNZ.US,D,20241101,000000,30.24,30.24,30.24,30.24,241,0
+JUNZ.US,D,20241104,000000,30.1495,30.1495,30.1495,30.1495,1,0
+JUNZ.US,D,20241105,000000,30.34,30.4423,30.34,30.4423,444,0
+JUNZ.US,D,20241106,000000,31.0351,31.0351,31.0351,31.0351,75,0
+JUNZ.US,D,20241107,000000,31.13,31.2025,31.13,31.2025,1088,0
+JUNZ.US,D,20241108,000000,31.2994,31.2994,31.2994,31.2994,33,0
+JUNZ.US,D,20241111,000000,31.34,31.34,31.22,31.3202,763,0
+JUNZ.US,D,20241114,000000,31.1218,31.1218,31.0967,31.0967,200,0
+JUNZ.US,D,20241119,000000,30.91,30.9687,30.91,30.9687,350,0
+JUNZ.US,D,20241121,000000,30.96,31.1169,30.96,31.1169,245,0
+JUNZ.US,D,20241125,000000,31.3,31.3,31.19,31.2516,300,0
+JUNZ.US,D,20241126,000000,31.34,31.4206,31.34,31.4206,192,0
+JUNZ.US,D,20241203,000000,31.45,31.5266,31.45,31.5266,1713,0
+JUNZ.US,D,20241210,000000,31.49,31.5213,31.4723,31.4723,544,0
+JUNZ.US,D,20241213,000000,31.45,31.5639,31.45,31.5639,450,0
+JUNZ.US,D,20241218,000000,31.59,31.59,30.84,30.8736,236,0
+JUNZ.US,D,20241219,000000,30.87,30.8701,30.8,30.8284,1353,0
+JUNZ.US,D,20241220,000000,31.16,31.16,31.0531,31.0531,405,0
+JUNZ.US,D,20241223,000000,31.08,31.2431,31.08,31.2431,187,0
+JUNZ.US,D,20241224,000000,31.43,31.43,31.43,31.43,100,0
+JUNZ.US,D,20241226,000000,31.45,31.4527,31.45,31.4527,100,0
+JUNZ.US,D,20241227,000000,30.18,30.18,29.92,29.9926,892,0
+JUNZ.US,D,20241230,000000,29.71,29.825,29.71,29.7978,694,0
+JUNZ.US,D,20241231,000000,29.65,29.65,29.6289,29.6289,110,0
+JUNZ.US,D,20250102,000000,29.47,29.6132,29.47,29.6132,100,0
+JUNZ.US,D,20250103,000000,29.96,29.96,29.9033,29.9033,167,0
+JUNZ.US,D,20250110,000000,29.42,29.448,29.42,29.448,101,0
+JUNZ.US,D,20250123,000000,30.49,30.49,30.49,30.49,100,0
+JUNZ.US,D,20250127,000000,30.09,30.1115,30.04,30.1115,8605,0
+JUNZ.US,D,20250129,000000,30.29,30.34,30.2578,30.2578,3651,0
+JUNZ.US,D,20250130,000000,30.24,30.3789,30.24,30.3789,100,0
+JUNZ.US,D,20250203,000000,30.05,30.1095,30.05,30.1095,758,0
+JUNZ.US,D,20250204,000000,30.08,30.2598,30.08,30.2598,29675,0
+JUNZ.US,D,20250207,000000,30.3,30.3,30.2193,30.2193,102,0
+JUNZ.US,D,20250210,000000,30.34,30.34,30.3315,30.3315,144,0
+JUNZ.US,D,20250212,000000,30.27,30.3165,30.27,30.3165,116,0
+JUNZ.US,D,20250220,000000,30.47,30.6006,30.44,30.6006,204,0
+JUNZ.US,D,20250225,000000,29.92,29.9534,29.92,29.9534,100,0
+JUNZ.US,D,20250226,000000,30.135,30.135,29.9507,29.9507,139,0
+JUNZ.US,D,20250227,000000,30.04,30.04,29.5967,29.5967,378,0
+JUNZ.US,D,20250303,000000,29.49,29.49,29.49,29.49,12201,0
+JUNZ.US,D,20250311,000000,28.6681,28.6681,28.518,28.518,455,0
+JUNZ.US,D,20250312,000000,28.72,28.72,28.5995,28.5995,222,0
+JUNZ.US,D,20250317,000000,28.87,28.8752,28.87,28.8752,220,0
+JUNZ.US,D,20250318,000000,28.55,28.6341,28.55,28.6341,220,0
+JUNZ.US,D,20250319,000000,28.7401,28.8495,28.7401,28.8495,202,0
+JUNZ.US,D,20250321,000000,28.65,28.796,28.65,28.796,100,0
+JUNZ.US,D,20250324,000000,29.16,29.1883,29.16,29.1883,100,0
+JUNZ.US,D,20250327,000000,28.95,28.95,28.9156,28.9156,100,0
+JUNZ.US,D,20250331,000000,28.28,28.5779,28.25,28.5779,2008,0
+JUNZ.US,D,20250401,000000,28.41,28.75,28.41,28.71,34276,0
+JUNZ.US,D,20250402,000000,28.73,28.8337,28.725,28.8337,279,0
+JUNZ.US,D,20250403,000000,27.9234,27.9234,27.8765,27.8765,1800,0
+JUNZ.US,D,20250404,000000,27.5,27.5,26.7637,26.7637,426,0
+JUNZ.US,D,20250407,000000,26.3,26.5385,26.3,26.5385,882,0
+JUNZ.US,D,20250408,000000,26.6,26.6,26.3552,26.3552,160,0
+JUNZ.US,D,20250410,000000,27.31,27.3947,27.31,27.3947,231,0
+JUNZ.US,D,20250417,000000,27.49,27.5534,27.49,27.4953,691,0
+JUNZ.US,D,20250422,000000,27.46,27.5299,27.4312,27.5299,784,0
+JUNZ.US,D,20250423,000000,28.06,28.06,27.8375,27.8375,667,0
+JUNZ.US,D,20250424,000000,28,28.1618,27.99,28.1618,200,0
+JUNZ.US,D,20250425,000000,28.13,28.2415,28.12,28.2415,200,0
+JUNZ.US,D,20250428,000000,28.17,28.3086,28.16,28.3086,200,0
+JUNZ.US,D,20250429,000000,28.31,28.3961,28.29,28.3961,200,0
+JUNZ.US,D,20250430,000000,28.13,28.4399,28.09,28.4399,200,0
+JUNZ.US,D,20250501,000000,28.7399,28.7399,28.54,28.59,7520,0
+JUNZ.US,D,20250502,000000,28.88,28.88,28.8273,28.8273,103,0
+JUNZ.US,D,20250505,000000,28.78,28.78,28.687,28.687,313,0
+JUNZ.US,D,20250507,000000,28.5,28.6081,28.5,28.6081,100,0
+JUNZ.US,D,20250508,000000,28.82,28.82,28.729,28.729,101,0
+JUNZ.US,D,20250512,000000,29.29,29.3974,29.29,29.3974,101,0
+JUNZ.US,D,20250515,000000,29.78,29.845,29.7057,29.7057,3003,0
+JUNZ.US,D,20250516,000000,29.86,29.925,29.86,29.8798,929,0
+JUNZ.US,D,20250528,000000,29.6398,29.6398,29.5826,29.5826,200,0
+JUNZ.US,D,20250530,000000,29.8,29.81,29.68,29.68,710,0
+JUNZ.US,D,20250602,000000,29.64,29.8399,29.56,29.7739,13149,0
+JUNZ.US,D,20250603,000000,29.79,29.9464,29.79,29.9275,2119,0
+JUNZ.US,D,20250605,000000,29.91,29.91,29.7725,29.7725,263,0
+JUNZ.US,D,20250618,000000,30.04,30.04,29.9196,29.9196,300,0
+JUNZ.US,D,20250623,000000,29.89,30.1302,29.89,30.1302,100,0
+JUNZ.US,D,20250625,000000,30.36,30.4025,30.36,30.4025,296,0
+JUNZ.US,D,20250626,000000,30.56,30.5746,30.56,30.5746,495,0
+JUNZ.US,D,20250627,000000,30.56,30.7167,30.56,30.7167,1533,0
+JUNZ.US,D,20250701,000000,30.7,30.8024,30.66,30.8024,26196,0
+JUNZ.US,D,20250703,000000,31.07,31.1039,31.07,31.1039,1782,0
+JUNZ.US,D,20250707,000000,30.88,30.9155,30.88,30.9155,145,0
+JUNZ.US,D,20250709,000000,30.95,31.0652,30.95,31.0652,170,0
+JUNZ.US,D,20250710,000000,31.0801,31.12,31.0801,31.0976,4719,0
+JUNZ.US,D,20250714,000000,31.01,31.0917,31.01,31.0917,5500,0
+JUNZ.US,D,20250715,000000,31.03,31.05,30.9778,30.9778,7166,0
+JUNZ.US,D,20250716,000000,30.88,31.0648,30.88,31.0648,1827,0
+JUNZ.US,D,20250717,000000,31.09,31.2092,31.09,31.2092,2899,0
+JUNZ.US,D,20250721,000000,31.3,31.3,31.2408,31.2408,296,0
+JUNZ.US,D,20250722,000000,31.23,31.2691,31.23,31.2691,103,0
+JUNZ.US,D,20250723,000000,31.36,31.4442,31.36,31.4442,103,0
+JUNZ.US,D,20250729,000000,31.53,31.53,31.4696,31.4696,906,0
+JUNZ.US,D,20250801,000000,31.04,31.06,30.9475,31.0055,70103,0
+JUNZ.US,D,20250805,000000,31.25,31.29,31.1809,31.244,1307,0
+JUNZ.US,D,20250806,000000,31.36,31.5,31.36,31.42,414,0
+JUNZ.US,D,20250821,000000,31.6,31.6,31.5452,31.5452,869,0
+JUNZ.US,D,20250828,000000,32.03,32.0993,32.02,32.0993,9163,0
+JUNZ.US,D,20250902,000000,31.57,31.7467,31.5,31.7467,88022,0
+JUNZ.US,D,20250903,000000,31.76,31.8604,31.76,31.8604,333,0
+JUNZ.US,D,20250904,000000,31.93,32.0573,31.91,32.0573,386,0
+JUNZ.US,D,20250905,000000,32.1,32.1,32.0052,32.0052,393,0
+JUNZ.US,D,20250908,000000,32.11,32.11,32.0816,32.0816,253,0
+JUNZ.US,D,20250909,000000,32.03,32.1551,32.03,32.1551,113,0
+JUNZ.US,D,20250910,000000,32.22,32.2375,32.22,32.2375,396,0
+JUNZ.US,D,20250911,000000,32.32,32.4611,32.32,32.4611,353,0
+JUNZ.US,D,20250915,000000,32.48,32.5559,32.48,32.5559,298,0
+JUNZ.US,D,20250916,000000,32.47,32.5519,32.47,32.5519,355,0
+JUNZ.US,D,20250917,000000,32.45,32.63,32.41,32.5013,773,0
+JUNZ.US,D,20250918,000000,32.66,32.69,32.6434,32.6434,221,0
+JUNZ.US,D,20250922,000000,32.77,32.92,32.77,32.9027,663,0
+JUNZ.US,D,20250925,000000,32.48,32.5395,32.48,32.5395,103,0
+JUNZ.US,D,20250926,000000,32.62,32.691,32.62,32.691,281,0
+JUNZ.US,D,20250930,000000,32.7296,32.8675,32.7296,32.8675,830,0
+JUNZ.US,D,20251001,000000,32.87,33.05,32.87,32.9229,4507,0
+JUNZ.US,D,20251002,000000,32.95,32.9689,32.94,32.9689,2524,0
+JUNZ.US,D,20251006,000000,33.04,33.0831,33.04,33.0831,269,0
+JUNZ.US,D,20251014,000000,32.56,32.6819,32.56,32.6819,603,0
+JUNZ.US,D,20251016,000000,32.89,32.89,32.6131,32.6131,103,0
+JUNZ.US,D,20251017,000000,32.7,32.7678,32.7,32.7678,103,0
+JUNZ.US,D,20251028,000000,33.643,33.6992,33.643,33.6992,746,0
+JUNZ.US,D,20251029,000000,33.7255,33.76,33.6689,33.6689,942,0
+JUNZ.US,D,20251030,000000,33.58,33.58,33.4197,33.4197,126,0
+JUNZ.US,D,20251103,000000,33.57,33.71,33.54,33.58,46173,0
+JUNZ.US,D,20251104,000000,33.37,33.37,33.1806,33.1806,603,0
+JUNZ.US,D,20251106,000000,33.04,33.04,33.0189,33.0189,368,0
+JUNZ.US,D,20251110,000000,33.37,33.4569,33.37,33.4569,753,0
+JUNZ.US,D,20251125,000000,32.94,33.1657,32.94,33.1657,505,0
+JUNZ.US,D,20251201,000000,33.38,33.41,33.3211,33.3211,33251,0
+JUNZ.US,D,20251202,000000,33.44,33.44,33.3635,33.3635,307,0
+JUNZ.US,D,20251203,000000,33.43,33.4861,33.43,33.4861,1765,0
+JUNZ.US,D,20251204,000000,33.44,33.4522,33.4285,33.4522,458,0
+JUNZ.US,D,20251208,000000,33.41,33.41,33.4025,33.4025,129,0
+JUNZ.US,D,20251211,000000,33.57,33.6784,33.57,33.6784,189,0
+JUNZ.US,D,20251215,000000,33.36,33.36,33.3261,33.3261,226,0
+JUNZ.US,D,20251223,000000,33.59,33.6715,33.57,33.6715,11336,0
+JUNZ.US,D,20251229,000000,32.9,32.921,32.9,32.921,883,0
+JUNZ.US,D,20251230,000000,32.91,32.91,32.8975,32.8975,313,0
+JUNZ.US,D,20251231,000000,32.82,32.82,32.6833,32.6833,704,0
+JUNZ.US,D,20260102,000000,32.7,32.8,32.6755,32.6755,5001,0
+JUNZ.US,D,20260107,000000,33.07,33.07,32.968,32.968,957,0
+JUNZ.US,D,20260112,000000,33.22,33.22,33.22,33.22,875,0
+JUNZ.US,D,20260115,000000,33.11,33.2048,33.0327,33.0327,6581,0
+JUNZ.US,D,20260116,000000,33.03,33.07,33.03,33.0507,742,0
+JUNZ.US,D,20260120,000000,32.64,32.64,32.4207,32.4207,801,0
+JUNZ.US,D,20260121,000000,32.67,32.7516,32.62,32.7516,1425,0
+JUNZ.US,D,20260122,000000,32.9,32.9075,32.9,32.9075,133,0
+JUNZ.US,D,20260123,000000,32.94,32.94,32.9119,32.9119,695,0
+JUNZ.US,D,20260126,000000,33.14,33.14,33.1054,33.1054,368,0
+JUNZ.US,D,20260202,000000,33.18,33.21,33.1589,33.1589,17340,0
+JUNZ.US,D,20260204,000000,32.93,32.93,32.67,32.7664,2385,0
+JUNZ.US,D,20260217,000000,32.58,32.59,32.5744,32.5744,779,0
diff --git a/daily/us/nyse etfs/1/kng.us.txt b/daily/us/nyse etfs/1/kng.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f54e9d731d522a677fb61ac523817352a2f30dce
--- /dev/null
+++ b/daily/us/nyse etfs/1/kng.us.txt	
@@ -0,0 +1,1979 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KNG.US,D,20180328,000000,33.4195,33.4195,33.2599,33.2599,1075.9968650053,0
+KNG.US,D,20180329,000000,33.4333,33.6419,33.4333,33.5557,106837.09669203,0
+KNG.US,D,20180402,000000,33.9534,33.9534,32.5918,32.8749,31068.133389664,0
+KNG.US,D,20180403,000000,33.0101,33.2599,31.4213,33.2599,27194.953023601,0
+KNG.US,D,20180404,000000,32.9327,33.7682,32.9327,33.729,130590.69731342,0
+KNG.US,D,20180405,000000,33.8074,33.921,33.8074,33.921,1722.207505943,0
+KNG.US,D,20180406,000000,33.0033,33.2834,33.0033,33.2834,3056.4844533452,0
+KNG.US,D,20180409,000000,33.35,33.6204,33.2687,33.2687,5069.6398781938,0
+KNG.US,D,20180411,000000,33.5606,33.6684,33.4871,33.6684,18311.343233017,0
+KNG.US,D,20180412,000000,33.7957,33.8614,33.5763,33.685,11196.900963357,0
+KNG.US,D,20180413,000000,33.7222,33.7222,33.5194,33.5194,5352.4208379722,0
+KNG.US,D,20180416,000000,33.8946,33.9965,33.8946,33.9965,326.67836508699,0
+KNG.US,D,20180417,000000,34.1806,34.1806,34.1777,34.1777,355.2627220321,0
+KNG.US,D,20180418,000000,34.1777,34.1777,34.1777,34.1777,40.834795635874,0
+KNG.US,D,20180420,000000,33.6115,33.6204,33.6027,33.6027,5017.575513758,0
+KNG.US,D,20180424,000000,33.5606,33.5606,33.0679,33.0679,1282.2125829664,0
+KNG.US,D,20180425,000000,33.3275,33.3275,33.3275,33.3275,418.55665526771,0
+KNG.US,D,20180426,000000,33.302,33.302,33.302,33.302,239.90442436076,0
+KNG.US,D,20180427,000000,33.6566,33.6566,33.6566,33.6566,139.85917505287,0
+KNG.US,D,20180430,000000,33.6596,33.6596,33.3853,33.4039,2249.9972395367,0
+KNG.US,D,20180501,000000,32.9935,33.2599,32.9327,33.2599,4143.7108871503,0
+KNG.US,D,20180502,000000,33.1501,33.1687,33.1501,33.1687,558.41583032058,0
+KNG.US,D,20180503,000000,32.7407,32.775,32.7407,32.775,1328.1517280568,0
+KNG.US,D,20180504,000000,33.0405,33.0885,33.0405,33.0885,442.03666275834,0
+KNG.US,D,20180507,000000,33.0885,33.0885,33.0885,33.0885,86.773940726232,0
+KNG.US,D,20180508,000000,33.97,33.97,33.97,33.97,12.250438690762,0
+KNG.US,D,20180509,000000,33.2677,33.4773,33.2677,33.4773,492.05928741228,0
+KNG.US,D,20180510,000000,33.5851,33.7428,33.5851,33.6938,820.77939228107,0
+KNG.US,D,20180511,000000,33.6938,33.6938,33.6938,33.6938,84.732200944439,0
+KNG.US,D,20180514,000000,33.8516,33.8878,33.729,33.7526,2345.959009281,0
+KNG.US,D,20180515,000000,34.4216,34.4216,34.4216,34.4216,35.73044618139,0
+KNG.US,D,20180516,000000,33.7036,33.734,33.7036,33.734,428.76535417668,0
+KNG.US,D,20180517,000000,33.8525,33.8534,33.8525,33.8534,237.86268457897,0
+KNG.US,D,20180518,000000,33.8212,33.8614,33.8212,33.8614,402.22273701336,0
+KNG.US,D,20180521,000000,34.0798,34.1963,34.0524,34.1806,3732.3003211189,0
+KNG.US,D,20180522,000000,34.1356,34.162,34.1356,34.1434,471.64188959435,0
+KNG.US,D,20180523,000000,33.7682,33.8212,33.7222,33.7428,6643.8212499567,0
+KNG.US,D,20180524,000000,33.7859,33.9358,33.7859,33.9358,743.19328057291,0
+KNG.US,D,20180525,000000,33.8946,33.97,33.8436,33.8516,1821.23188536,0
+KNG.US,D,20180529,000000,33.6282,33.6282,33.4421,33.443,427.74448428578,0
+KNG.US,D,20180530,000000,33.7614,33.921,33.7614,33.921,871.82288682591,0
+KNG.US,D,20180531,000000,34.6812,34.6812,33.5606,33.5606,335.86619410506,0
+KNG.US,D,20180601,000000,33.8222,33.8222,33.8104,33.8104,1030.0577199149,0
+KNG.US,D,20180604,000000,34.2052,34.2052,33.9436,34.0044,38231.577414087,0
+KNG.US,D,20180605,000000,34.0102,34.0102,34.0102,34.0102,239.90442436076,0
+KNG.US,D,20180606,000000,34.0102,34.0102,34.0102,34.0102,598.22975606556,0
+KNG.US,D,20180607,000000,34.4216,34.4216,34.354,34.354,411.41056603143,0
+KNG.US,D,20180608,000000,34.4304,34.5284,34.3785,34.5284,5516.7808904066,0
+KNG.US,D,20180611,000000,34.6381,34.6381,34.6067,34.6067,662.54455919206,0
+KNG.US,D,20180612,000000,34.5363,34.5685,34.5225,34.5685,516.56016479381,0
+KNG.US,D,20180613,000000,34.6812,34.6812,34.5225,34.5225,4790.9423979789,0
+KNG.US,D,20180614,000000,34.4951,34.4951,34.404,34.4069,3451.5611011223,0
+KNG.US,D,20180615,000000,34.3237,34.4804,34.3139,34.4804,40233.503270136,0
+KNG.US,D,20180618,000000,34.3139,34.3139,34.162,34.262,8832.5662960396,0
+KNG.US,D,20180619,000000,34.0896,34.0896,34.0896,34.0896,315.44879628713,0
+KNG.US,D,20180620,000000,34.0798,34.1219,34.0435,34.0896,1200.5429916947,0
+KNG.US,D,20180621,000000,33.9534,33.9798,33.927,33.9798,576.79148835672,0
+KNG.US,D,20180622,000000,34.1209,34.1209,34.1209,34.1209,356.283591923,0
+KNG.US,D,20180625,000000,33.7859,33.7957,33.729,33.729,943.28377918869,0
+KNG.US,D,20180626,000000,33.8878,33.9436,33.8878,33.9358,695.21239570076,0
+KNG.US,D,20180627,000000,34.2864,34.2864,34.0416,34.0416,471.64188959435,0
+KNG.US,D,20180628,000000,33.6782,33.729,33.6409,33.7281,1944.7571421585,0
+KNG.US,D,20180629,000000,34.0934,34.0934,34.0934,34.0934,366.49229083197,0
+KNG.US,D,20180702,000000,34.0934,34.0934,34.0934,34.0934,178.65223090695,0
+KNG.US,D,20180703,000000,34.0934,34.0934,34.0934,34.0934,593.12540661107,0
+KNG.US,D,20180705,000000,33.9574,33.9574,33.9574,33.9574,127.60873636211,0
+KNG.US,D,20180706,000000,34.211,34.2394,34.2042,34.2198,1433.3013268192,0
+KNG.US,D,20180709,000000,34.4912,34.4912,34.4069,34.4069,927.97073082524,0
+KNG.US,D,20180710,000000,34.4912,34.5558,34.4912,34.5205,2491.9434036792,0
+KNG.US,D,20180711,000000,34.4069,34.4069,34.405,34.405,356.283591923,0
+KNG.US,D,20180712,000000,34.4618,34.499,34.453,34.453,2835.9765569115,0
+KNG.US,D,20180713,000000,34.6323,34.6753,34.6253,34.6645,2024.3849936485,0
+KNG.US,D,20180716,000000,34.6165,34.7497,34.5235,34.5735,2883.9574417836,0
+KNG.US,D,20180717,000000,34.5558,34.7831,34.5558,34.7831,2125.4511128472,0
+KNG.US,D,20180718,000000,34.7429,34.8369,34.7429,34.8017,2818.6217687662,0
+KNG.US,D,20180719,000000,34.7351,34.8761,34.6577,34.8115,7446.2249842016,0
+KNG.US,D,20180720,000000,34.8281,34.8761,34.8281,34.8605,4738.8780335432,0
+KNG.US,D,20180723,000000,34.8183,34.8517,34.7811,34.7929,1737.5205543064,0
+KNG.US,D,20180724,000000,35.0368,35.0368,34.8507,34.9701,2262.2476782274,0
+KNG.US,D,20180725,000000,34.9967,35.2484,34.8683,35.2484,8870.3384820028,0
+KNG.US,D,20180726,000000,35.3003,35.4541,35.3003,35.4168,4632.7075648899,0
+KNG.US,D,20180727,000000,35.36,35.408,35.1729,35.216,8614.1001393876,0
+KNG.US,D,20180730,000000,35.4766,35.4766,35.1563,35.1563,3435.2271828679,0
+KNG.US,D,20180731,000000,35.4354,35.5775,35.4354,35.4619,5138.0381608839,0
+KNG.US,D,20180801,000000,35.4541,35.4913,35.1308,35.2249,9240.9142523983,0
+KNG.US,D,20180802,000000,35.1397,35.3336,35.1122,35.3336,4009.9769314428,0
+KNG.US,D,20180803,000000,35.3336,35.4766,35.3336,35.4766,1697.7066285615,0
+KNG.US,D,20180806,000000,35.4688,35.5775,35.4452,35.5295,2137.701551538,0
+KNG.US,D,20180807,000000,35.6716,35.6716,35.5628,35.5952,2164.2441687013,0
+KNG.US,D,20180808,000000,35.5775,35.5775,35.4913,35.5099,712.567183846,0
+KNG.US,D,20180809,000000,35.5295,35.5295,35.3757,35.4306,1255.6699658031,0
+KNG.US,D,20180810,000000,35.2827,35.3336,35.2063,35.2063,2380.6685855715,0
+KNG.US,D,20180813,000000,35.121,35.2415,35.0809,35.1563,3404.601086141,0
+KNG.US,D,20180814,000000,35.3081,35.4168,35.3072,35.4168,2608.3225712415,0
+KNG.US,D,20180815,000000,35.121,35.3924,35.1053,35.36,5107.412064157,0
+KNG.US,D,20180816,000000,35.7656,35.7656,35.5864,35.6814,2145.8685106652,0
+KNG.US,D,20180817,000000,35.7136,35.9429,35.697,35.9429,1276.0873636211,0
+KNG.US,D,20180820,000000,35.9928,36.0594,35.9752,36.0183,5150.2885995746,0
+KNG.US,D,20180821,000000,36.0908,36.1525,36.032,36.0594,17210.84549063,0
+KNG.US,D,20180822,000000,36.0164,36.0496,35.9429,35.9429,11825.756816149,0
+KNG.US,D,20180823,000000,35.8684,35.8684,35.7998,35.8498,5242.1668897553,0
+KNG.US,D,20180824,000000,35.9429,36.0007,35.9429,35.9507,351.17924246852,0
+KNG.US,D,20180827,000000,35.9664,36.2632,35.9664,36.0859,37089.224006174,0
+KNG.US,D,20180828,000000,36.3621,36.3621,36.1035,36.1104,5897.5653597111,0
+KNG.US,D,20180829,000000,36.4062,36.4062,36.0849,36.2279,6643.8212499567,0
+KNG.US,D,20180830,000000,36.2799,36.2799,35.9429,36.0183,4808.2971861242,0
+KNG.US,D,20180831,000000,36.0183,36.1104,35.9458,35.9458,11153.003558048,0
+KNG.US,D,20180904,000000,36.2034,36.2034,35.9046,35.9242,3592.441146066,0
+KNG.US,D,20180905,000000,36.0908,36.2367,36.0908,36.1936,5213.5825328102,0
+KNG.US,D,20180906,000000,36.5169,36.5169,36.1123,36.2279,2331.6668308084,0
+KNG.US,D,20180907,000000,36.1711,36.2455,36.0947,36.1711,7874.9903383783,0
+KNG.US,D,20180910,000000,36.3621,36.416,36.2955,36.2955,6426.3759631957,0
+KNG.US,D,20180911,000000,37.039,37.039,36.1789,36.3621,23180.892612595,0
+KNG.US,D,20180912,000000,36.3621,36.4905,35.3679,36.4317,10995.78959485,0
+KNG.US,D,20180913,000000,36.5581,36.5767,36.4738,36.5767,4785.8380485244,0
+KNG.US,D,20180914,000000,36.6844,36.6844,36.4659,36.5923,11385.761893173,0
+KNG.US,D,20180917,000000,36.7853,36.7853,36.5227,36.5227,10140.300626279,0
+KNG.US,D,20180918,000000,36.5991,36.6951,36.4817,36.6913,7887.2407770691,0
+KNG.US,D,20180919,000000,36.7941,36.7941,36.6589,36.6589,2547.0703777876,0
+KNG.US,D,20180920,000000,36.7431,36.8607,36.7431,36.8607,377.72185963184,0
+KNG.US,D,20180921,000000,37.0223,37.0312,36.9381,36.9547,2824.7469881116,0
+KNG.US,D,20180924,000000,36.9802,36.9802,36.6021,36.6335,6042.5288842185,0
+KNG.US,D,20180925,000000,36.5581,36.6687,36.4611,36.4777,3873.1803660627,0
+KNG.US,D,20180926,000000,36.5169,36.5581,36.4327,36.4385,5240.1251499735,0
+KNG.US,D,20180927,000000,36.3455,36.5237,36.2661,36.2847,11945.198593384,0
+KNG.US,D,20180928,000000,36.3288,36.3543,36.2847,36.3455,6469.2524986134,0
+KNG.US,D,20181001,000000,36.4385,36.5405,36.4385,36.5081,5261.5634176824,0
+KNG.US,D,20181002,000000,36.4895,36.5933,36.4542,36.5237,5316.6903917908,0
+KNG.US,D,20181003,000000,36.5581,36.6423,36.2935,36.2935,2564.4251659329,0
+KNG.US,D,20181004,000000,36.131,36.2847,35.9527,36.0653,2049.9067409209,0
+KNG.US,D,20181005,000000,36.0653,36.0653,36.0653,36.0653,2.0417397817937,0
+KNG.US,D,20181008,000000,36.1074,36.2426,36.1074,36.2426,1436.3639364919,0
+KNG.US,D,20181009,000000,35.9742,36.0976,35.8802,35.8939,3652.6724696289,0
+KNG.US,D,20181010,000000,35.7666,37.4004,35.2425,35.363,10617.046865327,0
+KNG.US,D,20181011,000000,34.8359,34.8359,34.2042,34.2042,6121.1358658175,0
+KNG.US,D,20181012,000000,34.4863,34.5441,34.1512,34.1512,3509.7506849034,0
+KNG.US,D,20181015,000000,34.4765,34.6773,34.4187,34.4187,81808.429576911,0
+KNG.US,D,20181016,000000,34.8517,36.2171,34.5607,34.9123,16007.239889263,0
+KNG.US,D,20181017,000000,35.0231,37.6091,34.5529,34.8761,31536.712669585,0
+KNG.US,D,20181018,000000,34.6029,34.6136,34.4843,34.5265,1636.4544351077,0
+KNG.US,D,20181019,000000,34.7409,34.7409,34.5941,34.5941,2956.4392040373,0
+KNG.US,D,20181022,000000,34.4765,34.5969,34.4755,34.5353,7799.445966452,0
+KNG.US,D,20181023,000000,34.0396,34.4667,33.872,34.3726,17337.433357101,0
+KNG.US,D,20181024,000000,34.3452,34.4255,33.7006,33.7006,8080.1851864486,0
+KNG.US,D,20181025,000000,33.7849,34.262,33.7761,34.0856,11123.398331213,0
+KNG.US,D,20181026,000000,33.5537,33.8348,33.5537,33.7104,8649.830585569,0
+KNG.US,D,20181029,000000,33.9564,34.1601,33.6164,33.6164,2974.8148620734,0
+KNG.US,D,20181030,000000,33.9828,34.3237,33.973,34.3198,7267.5727532947,0
+KNG.US,D,20181031,000000,33.9368,34.6303,33.8436,34.5353,8358.8826666634,0
+KNG.US,D,20181101,000000,34.6891,34.7165,34.6773,34.7165,1741.60403387,0
+KNG.US,D,20181102,000000,34.8683,35.4325,34.6567,34.8615,4414.241408238,0
+KNG.US,D,20181105,000000,34.9163,35.1083,34.9163,35.0025,2232.6424513914,0
+KNG.US,D,20181106,000000,35.0231,35.2023,35.0231,35.1171,6596.8612349755,0
+KNG.US,D,20181107,000000,35.459,35.7754,35.459,35.7754,6157.8871818898,0
+KNG.US,D,20181108,000000,35.7666,35.9008,35.7068,35.7666,6546.8386103215,0
+KNG.US,D,20181109,000000,35.842,35.842,35.5158,35.6892,7891.3242566327,0
+KNG.US,D,20181112,000000,35.6628,35.6892,35.2591,35.2591,7137.9222771508,0
+KNG.US,D,20181113,000000,35.1837,35.5736,35.1837,35.2347,7485.0180400557,0
+KNG.US,D,20181114,000000,35.4992,35.5364,35.1876,35.1876,3450.5402312314,0
+KNG.US,D,20181115,000000,34.9799,35.5364,34.8741,35.4139,11691.001990551,0
+KNG.US,D,20181116,000000,35.4992,36.4463,35.4629,35.693,7877.0320781601,0
+KNG.US,D,20181119,000000,35.3982,35.4512,35.3982,35.4512,647.2315108286,0
+KNG.US,D,20181120,000000,34.8653,34.8653,34.7861,34.8507,835.07157075363,0
+KNG.US,D,20181121,000000,34.8507,34.8507,34.8507,34.8507,107.19133854417,0
+KNG.US,D,20181123,000000,34.7331,34.8947,34.7301,34.8947,2244.8928900822,0
+KNG.US,D,20181126,000000,34.9623,34.9711,34.8173,34.8419,3361.7245507233,0
+KNG.US,D,20181127,000000,34.9203,35.6118,34.8928,34.9291,3333.1401937782,0
+KNG.US,D,20181128,000000,35.1171,35.793,35.1171,35.7224,28966.162284307,0
+KNG.US,D,20181129,000000,35.6284,35.8048,35.6216,35.793,8414.0096407719,0
+KNG.US,D,20181130,000000,35.8146,36.0546,35.8146,35.9703,2951.3348545828,0
+KNG.US,D,20181203,000000,36.2171,36.8401,36.0732,36.2847,14502.477670081,0
+KNG.US,D,20181204,000000,37.1702,37.1702,35.3306,35.3306,27034.67645073,0
+KNG.US,D,20181206,000000,34.9976,36.1417,34.4657,35.1308,18128.607522547,0
+KNG.US,D,20181207,000000,35.2954,35.3306,34.5205,34.6038,11536.850637026,0
+KNG.US,D,20181210,000000,34.2453,34.6812,34.114,34.5852,3692.4863953739,0
+KNG.US,D,20181211,000000,34.9897,35.3267,34.5783,34.5783,11116.252241975,0
+KNG.US,D,20181212,000000,34.9291,35.1161,34.7027,34.7027,5623.9722289508,0
+KNG.US,D,20181213,000000,34.8105,34.8859,34.6077,34.7497,6789.805644355,0
+KNG.US,D,20181214,000000,34.5783,34.5783,34.2022,34.2169,4488.7649102735,0
+KNG.US,D,20181217,000000,33.9564,34.262,33.4186,33.4901,16931.127140524,0
+KNG.US,D,20181218,000000,33.6242,34.3815,33.3588,34.3815,12667.974476139,0
+KNG.US,D,20181219,000000,33.9642,33.9642,32.9651,33.0815,8757.0219241132,0
+KNG.US,D,20181220,000000,33.0169,33.2805,32.3156,32.5027,8717.2079983682,0
+KNG.US,D,20181221,000000,32.7995,32.8533,32.3038,32.3038,4973.6781084495,0
+KNG.US,D,20181224,000000,31.766,31.8777,31.4125,31.4125,962.68030711573,0
+KNG.US,D,20181226,000000,32.4458,32.5987,31.2831,32.5908,14583.126391462,0
+KNG.US,D,20181227,000000,32.9679,32.9679,31.8003,32.6947,18314.40584269,0
+KNG.US,D,20181228,000000,33.1315,33.1315,32.583,32.6859,46605.773129114,0
+KNG.US,D,20181231,000000,32.8309,33.0737,32.7015,32.8357,77173.680272239,0
+KNG.US,D,20190102,000000,32.7191,32.8141,32.6427,32.8083,6486.6072867586,0
+KNG.US,D,20190103,000000,32.2901,32.4351,32.2617,32.2617,952.47160820676,0
+KNG.US,D,20190104,000000,32.7535,33.0913,32.7535,33.0601,2939.084415892,0
+KNG.US,D,20190107,000000,32.9875,33.4225,32.9875,33.2471,4300.9248503484,0
+KNG.US,D,20190108,000000,33.8114,33.8114,33.2834,33.5273,4078.3752141329,0
+KNG.US,D,20190109,000000,33.682,34.9123,33.5018,33.54,4628.6240853263,0
+KNG.US,D,20190110,000000,33.5782,33.8114,33.4499,33.8114,2711.430430222,0
+KNG.US,D,20190111,000000,33.6233,33.732,33.6154,33.732,2771.661753785,0
+KNG.US,D,20190114,000000,33.639,33.732,33.5263,33.6018,7766.7781299433,0
+KNG.US,D,20190115,000000,33.5968,33.7408,33.5968,33.7222,2246.934629864,0
+KNG.US,D,20190116,000000,33.7957,33.8534,33.7271,33.7594,5016.5546438671,0
+KNG.US,D,20190117,000000,33.5116,34.0268,33.5116,34.0268,8065.893007976,0
+KNG.US,D,20190118,000000,34.2835,34.6205,34.258,34.5421,11362.281885682,0
+KNG.US,D,20190122,000000,34.5088,34.5088,33.9485,34.0102,4486.7231704917,0
+KNG.US,D,20190123,000000,34.2747,34.3021,33.828,34.1102,16921.939311507,0
+KNG.US,D,20190124,000000,33.927,34.0024,33.8898,33.97,3809.8864328271,0
+KNG.US,D,20190125,000000,34.2424,34.2923,34.07,34.117,10960.059148669,0
+KNG.US,D,20190128,000000,33.8898,34.0024,33.6909,33.976,4618.4153864174,0
+KNG.US,D,20190129,000000,34.2424,34.258,34.07,34.2071,1551.7222341632,0
+KNG.US,D,20190130,000000,34.2345,34.3893,34.1689,34.3893,4106.959571078,0
+KNG.US,D,20190131,000000,34.6038,34.7899,34.5637,34.7899,3338.2445432327,0
+KNG.US,D,20190201,000000,34.7399,34.8683,34.6449,34.7851,12588.346624649,0
+KNG.US,D,20190204,000000,34.6537,34.9907,34.6537,34.9907,1447.5935052917,0
+KNG.US,D,20190205,000000,35.0671,35.1867,34.9771,35.1015,20418.418687828,0
+KNG.US,D,20190206,000000,35.2474,35.2474,35.0064,35.0711,4826.6728441603,0
+KNG.US,D,20190207,000000,34.9467,35.0779,34.8007,34.9976,14091.067104049,0
+KNG.US,D,20190208,000000,34.8683,34.9967,34.7655,34.9967,7642.2320032538,0
+KNG.US,D,20190211,000000,35.557,35.557,35.0867,35.1788,7138.9431470417,0
+KNG.US,D,20190212,000000,35.4472,35.8508,35.4472,35.6744,4041.6238980606,0
+KNG.US,D,20190213,000000,35.796,36.2025,35.7048,35.796,10351.620693694,0
+KNG.US,D,20190214,000000,35.6784,35.7088,35.4952,35.6166,14421.8289487,0
+KNG.US,D,20190215,000000,35.9624,36.082,35.9527,36.082,3331.0984539964,0
+KNG.US,D,20190219,000000,36.0908,36.2534,36.0908,36.1682,34378.814445843,0
+KNG.US,D,20190220,000000,36.2534,36.271,36.1221,36.2152,4151.8778462775,0
+KNG.US,D,20190221,000000,36.8911,36.8911,36.0722,36.1907,7284.9275414399,0
+KNG.US,D,20190222,000000,36.3229,36.4943,36.3229,36.4267,8332.3400495001,0
+KNG.US,D,20190225,000000,36.5287,36.5287,36.4101,36.4199,642.12716137412,0
+KNG.US,D,20190226,000000,36.4267,36.5031,36.3151,36.3151,11232.631409538,0
+KNG.US,D,20190227,000000,36.5129,36.5129,36.271,36.3905,3803.7612134817,0
+KNG.US,D,20190228,000000,36.3229,36.4267,36.3229,36.3269,2251.0181094276,0
+KNG.US,D,20190301,000000,36.4091,36.4091,36.3024,36.3553,1601.7448588172,0
+KNG.US,D,20190304,000000,36.4503,36.4767,35.9624,36.1936,2251.0181094276,0
+KNG.US,D,20190305,000000,36.2191,36.2534,36.175,36.1868,5181.9355661924,0
+KNG.US,D,20190306,000000,36.083,36.083,35.9615,35.9615,4326.4465976209,0
+KNG.US,D,20190307,000000,35.7284,35.8224,35.694,35.694,5492.2800130251,0
+KNG.US,D,20190308,000000,35.4952,35.6138,35.4257,35.6138,10189.302381042,0
+KNG.US,D,20190311,000000,35.745,36.4601,35.745,36.0575,11560.330644516,0
+KNG.US,D,20190312,000000,36.3553,36.3553,36.0908,36.0908,2861.4983041839,0
+KNG.US,D,20190313,000000,36.1065,36.5031,36.1065,36.3357,10403.68505813,0
+KNG.US,D,20190314,000000,36.2455,36.2965,36.2426,36.2661,2819.6426386571,0
+KNG.US,D,20190315,000000,36.3396,36.4699,36.3396,36.3847,4363.1979136931,0
+KNG.US,D,20190318,000000,36.4425,36.5101,36.3592,36.5101,5571.907864515,0
+KNG.US,D,20190319,000000,36.6393,36.7011,36.4611,36.4611,11329.614049173,0
+KNG.US,D,20190320,000000,36.3083,36.3122,36.2534,36.2534,1829.3988444872,0
+KNG.US,D,20190321,000000,36.4777,36.7902,36.4649,36.6373,13303.976418168,0
+KNG.US,D,20190322,000000,36.5375,36.5375,36.0732,36.0732,2481.7347047702,0
+KNG.US,D,20190325,000000,35.939,36.1466,35.939,36.1466,4898.1337365231,0
+KNG.US,D,20190326,000000,36.5041,36.5375,36.3043,36.4023,6489.6698964313,0
+KNG.US,D,20190327,000000,36.6071,36.6071,36.3122,36.5639,12950.755435918,0
+KNG.US,D,20190328,000000,36.7285,36.799,36.5041,36.7305,7463.5797723469,0
+KNG.US,D,20190329,000000,36.8509,36.9557,36.8363,36.9557,2714.4930398947,0
+KNG.US,D,20190401,000000,37.1017,37.2428,37.1017,37.2428,6517.2333834855,0
+KNG.US,D,20190402,000000,37.038,37.0694,37.0341,37.0586,3487.2915473036,0
+KNG.US,D,20190403,000000,37.1076,37.1644,37.0145,37.0654,3279.0340895607,0
+KNG.US,D,20190404,000000,37.1115,37.1948,37.1007,37.1948,1841.6492831779,0
+KNG.US,D,20190405,000000,37.3182,37.3456,37.2858,37.3378,1533.3465761271,0
+KNG.US,D,20190408,000000,37.2604,37.4152,37.2604,37.3906,5598.4504816783,0
+KNG.US,D,20190409,000000,37.0694,37.0978,36.9734,36.99,2678.7625937133,0
+KNG.US,D,20190410,000000,36.9861,38.2459,36.9734,37.0576,8344.5904881909,0
+KNG.US,D,20190411,000000,37.1996,37.2163,37.1017,37.2065,6263.0367806522,0
+KNG.US,D,20190412,000000,37.2496,37.9079,37.2496,37.3416,9570.655227158,0
+KNG.US,D,20190415,000000,37.3906,37.3906,37.3132,37.3505,3436.2480527588,0
+KNG.US,D,20190416,000000,37.3642,37.5562,37.3642,37.421,11221.401840738,0
+KNG.US,D,20190417,000000,37.469,37.5024,37.2438,37.3642,8871.3593518937,0
+KNG.US,D,20190418,000000,37.469,38.4672,37.23,37.326,2292.8737749543,0
+KNG.US,D,20190422,000000,37.2271,37.2271,37.1683,37.1683,325.6574951961,0
+KNG.US,D,20190423,000000,37.2192,37.371,37.2192,37.371,896.32376420744,0
+KNG.US,D,20190424,000000,37.4348,37.4348,37.2496,37.372,8994.8846086922,0
+KNG.US,D,20190425,000000,37.2682,37.2682,36.9988,37.134,2884.9783116745,0
+KNG.US,D,20190426,000000,37.2242,37.3044,37.2084,37.2712,17217.991579867,0
+KNG.US,D,20190429,000000,37.276,37.4514,37.2682,37.3378,2981.9609513097,0
+KNG.US,D,20190430,000000,37.2682,37.4886,37.2614,37.4886,4893.0293870686,0
+KNG.US,D,20190501,000000,37.2614,37.3378,37.0341,37.0341,7047.064856861,0
+KNG.US,D,20190502,000000,37.0155,37.1262,37.0155,37.1262,2282.6650760454,0
+KNG.US,D,20190503,000000,37.4318,37.4318,37.4318,37.4318,13.271308581659,0
+KNG.US,D,20190506,000000,37.0439,37.2594,37.0439,37.23,3325.9941045419,0
+KNG.US,D,20190507,000000,37.0351,37.0351,36.5139,36.6863,11232.631409538,0
+KNG.US,D,20190508,000000,36.6501,36.8597,36.6501,36.6933,3923.2029907166,0
+KNG.US,D,20190509,000000,36.3298,36.6285,36.2338,36.6285,3437.2689226497,0
+KNG.US,D,20190510,000000,36.5139,36.7677,36.1887,36.7677,4254.9857052581,0
+KNG.US,D,20190513,000000,36.1741,36.1741,35.9909,36.1104,2629.7608389503,0
+KNG.US,D,20190514,000000,36.3631,36.5139,36.3298,36.3475,3773.1351167548,0
+KNG.US,D,20190515,000000,36.1741,36.5375,36.1368,36.4267,3270.8671304335,0
+KNG.US,D,20190516,000000,36.704,36.7843,36.6373,36.6373,5020.6381234307,0
+KNG.US,D,20190517,000000,36.4699,36.6177,36.4444,36.4855,3806.8238231544,0
+KNG.US,D,20190520,000000,36.4385,36.4385,36.3749,36.3749,1851.8579820869,0
+KNG.US,D,20190521,000000,36.4699,36.7383,36.4699,36.6873,1727.3118553975,0
+KNG.US,D,20190522,000000,36.5991,36.6413,36.5991,36.6393,734.00545155484,0
+KNG.US,D,20190523,000000,36.225,36.2583,36.0604,36.2162,2553.195597133,0
+KNG.US,D,20190524,000000,36.4493,36.4493,36.3866,36.3866,734.00545155484,0
+KNG.US,D,20190528,000000,36.3122,36.3386,35.9576,35.9576,4424.450107147,0
+KNG.US,D,20190529,000000,35.7832,35.886,35.7362,35.8077,5651.535716005,0
+KNG.US,D,20190530,000000,35.9204,35.9204,35.8704,35.8762,1783.4596993968,0
+KNG.US,D,20190531,000000,35.5118,35.5118,35.4658,35.4658,1800.814487542,0
+KNG.US,D,20190603,000000,35.8616,35.8616,35.7,35.8528,1960.070190522,0
+KNG.US,D,20190604,000000,36.0869,36.3905,36.0869,36.3905,478.78797883062,0
+KNG.US,D,20190605,000000,36.5297,36.8107,36.5041,36.8107,5920.0244973108,0
+KNG.US,D,20190606,000000,36.8509,37.1213,36.7921,37.0419,7710.6302859439,0
+KNG.US,D,20190607,000000,37.2956,37.4367,37.2956,37.3691,2155.0563396833,0
+KNG.US,D,20190610,000000,37.4768,37.4768,37.3466,37.3848,1476.1778622368,0
+KNG.US,D,20190611,000000,37.5984,37.5984,37.3632,37.3632,1967.2162797582,0
+KNG.US,D,20190612,000000,37.4358,37.4514,37.3858,37.3985,3275.971479888,0
+KNG.US,D,20190613,000000,37.521,37.5406,37.521,37.5406,339.94967366865,0
+KNG.US,D,20190614,000000,37.5718,37.5718,37.4768,37.5396,8975.4880807651,0
+KNG.US,D,20190617,000000,37.4348,37.4348,37.3378,37.3378,1095.3933929323,0
+KNG.US,D,20190618,000000,37.6914,37.6972,37.521,37.521,2292.8737749543,0
+KNG.US,D,20190619,000000,37.7051,37.7051,37.4926,37.665,1781.417959615,0
+KNG.US,D,20190620,000000,37.9088,38.0078,37.7139,38.0078,3098.3401188719,0
+KNG.US,D,20190621,000000,37.9921,37.9921,37.9079,37.9245,3430.1228334134,0
+KNG.US,D,20190624,000000,37.9333,38.0039,37.9245,37.9245,3615.9211535567,0
+KNG.US,D,20190625,000000,37.7991,37.8168,37.6718,37.6718,4027.3317195881,0
+KNG.US,D,20190626,000000,37.5308,37.5484,37.4367,37.4367,1664.0179221619,0
+KNG.US,D,20190627,000000,37.521,37.6473,37.5042,37.6473,5187.0399156469,0
+KNG.US,D,20190628,000000,37.7404,37.9088,37.7404,37.9088,3891.5560240988,0
+KNG.US,D,20190701,000000,38.1713,38.1713,37.9598,38.1459,47818.5665595,0
+KNG.US,D,20190702,000000,38.0577,38.189,38.0577,38.189,4088.5839130419,0
+KNG.US,D,20190703,000000,38.3037,38.5417,38.2752,38.5417,2079.5119677569,0
+KNG.US,D,20190705,000000,38.6279,39.5506,38.2948,38.3869,2058.0737000481,0
+KNG.US,D,20190708,000000,38.3143,38.3143,38.1969,38.2566,5126.808592084,0
+KNG.US,D,20190709,000000,38.1116,38.1283,38.0479,38.1283,1632.3709555441,0
+KNG.US,D,20190710,000000,38.2439,38.2439,38.0822,38.1263,4035.4986787153,0
+KNG.US,D,20190711,000000,38.1792,38.2459,38.0734,38.2459,2021.3223839758,0
+KNG.US,D,20190712,000000,38.4143,38.5063,38.4143,38.5063,1597.6613792536,0
+KNG.US,D,20190715,000000,38.6974,38.6974,38.4691,38.5054,3356.6202012689,0
+KNG.US,D,20190716,000000,38.5063,38.5563,38.4927,38.5025,3616.9420234475,0
+KNG.US,D,20190717,000000,38.3467,38.3467,38.2067,38.2174,4798.0884872152,0
+KNG.US,D,20190718,000000,38.0901,38.2615,38.0901,38.2575,1297.5256313299,0
+KNG.US,D,20190719,000000,38.3997,38.3997,38.1625,38.1625,6785.7221647914,0
+KNG.US,D,20190722,000000,38.0646,38.0901,38.0499,38.0499,505.33059599394,0
+KNG.US,D,20190723,000000,38.2361,38.4663,38.2361,38.4663,1537.4300556907,0
+KNG.US,D,20190724,000000,38.6631,38.6631,38.4359,38.5338,3260.6584315245,0
+KNG.US,D,20190725,000000,38.5935,38.5935,38.4877,38.4907,3283.1175691243,0
+KNG.US,D,20190726,000000,38.6269,38.6827,38.6112,38.6827,4331.5509470753,0
+KNG.US,D,20190729,000000,38.6945,38.6945,38.6279,38.6445,1365.92391402,0
+KNG.US,D,20190730,000000,38.6279,38.6895,38.6279,38.669,8271.0878560463,0
+KNG.US,D,20190731,000000,38.6895,38.6895,38.2821,38.2821,4269.2778837306,0
+KNG.US,D,20190801,000000,38.2331,38.5045,37.7825,37.7825,3384.1836883231,0
+KNG.US,D,20190802,000000,37.4758,37.7423,37.4758,37.5914,1800.814487542,0
+KNG.US,D,20190805,000000,37.2564,37.2564,36.4747,36.704,14093.108843831,0
+KNG.US,D,20190806,000000,36.9146,37.0439,36.6325,37.0351,4020.1856303518,0
+KNG.US,D,20190807,000000,36.6061,37.2564,36.5189,37.2564,4420.3666275834,0
+KNG.US,D,20190808,000000,37.8305,37.8589,37.7316,37.8589,7603.4389473998,0
+KNG.US,D,20190809,000000,37.5308,37.7482,37.5308,37.6776,1564.9935427449,0
+KNG.US,D,20190812,000000,37.4592,37.4592,37.2594,37.2594,1917.1936551043,0
+KNG.US,D,20190813,000000,37.7482,38.0039,37.6786,37.7139,7500.3310884192,0
+KNG.US,D,20190814,000000,37.1614,37.1614,36.7461,36.7716,7636.1067839085,0
+KNG.US,D,20190815,000000,36.8931,36.993,36.8695,36.9783,7253.2805748221,0
+KNG.US,D,20190816,000000,37.2124,37.4612,37.2046,37.4612,1850.837112196,0
+KNG.US,D,20190819,000000,37.6972,37.8452,37.6972,37.8364,10275.055451877,0
+KNG.US,D,20190820,000000,37.7404,37.7482,37.5229,37.5229,80503.757856344,0
+KNG.US,D,20190821,000000,37.9245,37.9245,37.7658,37.8618,70360.394620393,0
+KNG.US,D,20190822,000000,37.7884,37.9412,37.7884,37.9412,11719.586347496,0
+KNG.US,D,20190823,000000,37.7316,37.7404,36.8911,36.8911,1887.5884282683,0
+KNG.US,D,20190826,000000,37.3524,37.3524,37.1066,37.2594,3370.9123797414,0
+KNG.US,D,20190827,000000,37.5024,37.5308,37.2222,37.2848,5962.9010327285,0
+KNG.US,D,20190828,000000,37.135,37.5308,37.135,37.5229,4083.4795635874,0
+KNG.US,D,20190829,000000,37.8814,37.9911,37.7942,37.9294,7760.6529105979,0
+KNG.US,D,20190830,000000,38.1439,38.1713,37.9686,38.0362,1591.5361599082,0
+KNG.US,D,20190903,000000,37.7942,37.8432,37.6091,37.8432,18100.023165601,0
+KNG.US,D,20190904,000000,38.0822,38.2174,38.0509,38.2174,3958.933436898,0
+KNG.US,D,20190905,000000,38.4192,38.715,38.4192,38.7101,10766.093869399,0
+KNG.US,D,20190906,000000,38.7944,38.8443,38.7777,38.7963,1475.156992346,0
+KNG.US,D,20190909,000000,38.7905,38.8218,38.715,38.8218,5781.1861921489,0
+KNG.US,D,20190910,000000,38.6729,38.8933,38.6533,38.8933,4048.7699872969,0
+KNG.US,D,20190911,000000,38.9002,39.2176,38.9002,39.2176,7919.9086135778,0
+KNG.US,D,20190912,000000,39.287,39.48,39.287,39.4115,15289.568355962,0
+KNG.US,D,20190913,000000,39.5672,39.5672,39.2782,39.3056,2939.084415892,0
+KNG.US,D,20190916,000000,39.3224,39.3224,38.9795,39.0158,26749.85375117,0
+KNG.US,D,20190917,000000,39.0422,39.1734,39.0236,39.1626,4476.5144715827,0
+KNG.US,D,20190918,000000,39.1548,39.1764,38.8727,39.147,6260.9950408704,0
+KNG.US,D,20190919,000000,39.1901,39.2518,39.1108,39.1392,4300.9248503484,0
+KNG.US,D,20190920,000000,39.2488,39.2488,39.0236,39.0745,44670.203815973,0
+KNG.US,D,20190923,000000,39.1734,39.1734,39.0422,39.0422,9666.6169969023,0
+KNG.US,D,20190924,000000,39.244,39.244,38.7591,38.8218,6525.4003426127,0
+KNG.US,D,20190925,000000,38.9109,39.0304,38.7944,39.0304,8989.7802592377,0
+KNG.US,D,20190926,000000,38.9991,39.1039,38.8737,39.0363,6938.8526484259,0
+KNG.US,D,20190927,000000,39.0774,39.0824,38.9011,39.0187,4139.6274075867,0
+KNG.US,D,20190930,000000,39.2038,39.2832,39.193,39.2254,1677.2892307435,0
+KNG.US,D,20191001,000000,39.4262,39.4262,38.7121,38.7121,3948.724737989,0
+KNG.US,D,20191002,000000,38.6513,38.6513,37.9353,37.9892,4177.3995935499,0
+KNG.US,D,20191003,000000,37.7462,38.1273,37.6571,38.1273,1890.651037941,0
+KNG.US,D,20191004,000000,38.3771,38.6768,38.2977,38.6768,1455.7604644189,0
+KNG.US,D,20191007,000000,38.4829,38.6886,38.4829,38.4927,9442.025620905,0
+KNG.US,D,20191008,000000,38.0176,38.1557,37.8893,37.8893,4320.3213782755,0
+KNG.US,D,20191009,000000,38.0734,38.2879,38.0215,38.1645,6459.0437997044,0
+KNG.US,D,20191010,000000,38.1107,38.5534,38.1107,38.4927,9318.5003641065,0
+KNG.US,D,20191011,000000,38.7238,39.337,38.7238,39.0344,27130.638220475,0
+KNG.US,D,20191014,000000,38.9452,38.9452,38.8404,38.8404,1313.8595495842,0
+KNG.US,D,20191015,000000,39.0177,39.1421,39.0177,39.0784,2331.6668308084,0
+KNG.US,D,20191016,000000,39.194,39.2126,39.0236,39.0608,14871.011700694,0
+KNG.US,D,20191017,000000,39.3282,39.337,39.2754,39.3214,4179.4413333317,0
+KNG.US,D,20191018,000000,39.3272,39.4948,39.3272,39.4595,1561.9309330722,0
+KNG.US,D,20191021,000000,39.6564,39.6564,39.4526,39.5065,65018.182481329,0
+KNG.US,D,20191022,000000,39.5153,39.6652,39.4105,39.485,11164.233126848,0
+KNG.US,D,20191023,000000,39.2832,42.1092,39.2832,39.5046,58703.081336242,0
+KNG.US,D,20191024,000000,39.6838,39.6838,39.3821,39.5026,3009.5244383639,0
+KNG.US,D,20191025,000000,39.6133,39.6133,39.5242,39.5242,1242.3986572215,0
+KNG.US,D,20191028,000000,39.6564,39.7367,39.5986,39.6358,7425.8075863837,0
+KNG.US,D,20191029,000000,39.9071,39.9071,39.8395,39.8395,2860.477434293,0
+KNG.US,D,20191030,000000,39.8082,39.9669,39.772,39.9532,5801.6035899668,0
+KNG.US,D,20191031,000000,39.7906,39.7906,39.5408,39.6769,6386.5620374507,0
+KNG.US,D,20191101,000000,39.9503,40.0473,39.9503,40.0305,28354.66121966,0
+KNG.US,D,20191104,000000,40.2215,40.2647,40.1619,40.1726,8654.9349350235,0
+KNG.US,D,20191105,000000,40.3333,40.3333,40.1921,40.2509,2338.8129200447,0
+KNG.US,D,20191106,000000,40.3235,40.3577,40.2255,40.3421,3307.6184465058,0
+KNG.US,D,20191107,000000,40.6154,40.8201,40.2784,40.4185,11940.09424393,0
+KNG.US,D,20191108,000000,40.2784,40.4635,40.2784,40.4312,15704.041531666,0
+KNG.US,D,20191111,000000,40.4919,40.4919,40.3235,40.3949,10071.902343588,0
+KNG.US,D,20191112,000000,40.5801,40.5801,40.3235,40.3597,46716.027077331,0
+KNG.US,D,20191113,000000,40.3773,40.4811,40.3577,40.4714,6786.7430346823,0
+KNG.US,D,20191114,000000,40.5713,40.5713,40.3969,40.5527,9276.6446985797,0
+KNG.US,D,20191115,000000,40.7133,40.7133,40.6692,40.6692,1130.1029692228,0
+KNG.US,D,20191118,000000,40.5928,40.5928,40.5928,40.5928,106.17046865327,0
+KNG.US,D,20191119,000000,40.8838,40.8838,40.5409,40.5615,21915.013947883,0
+KNG.US,D,20191120,000000,40.6526,40.6526,40.394,40.5115,34867.811123582,0
+KNG.US,D,20191121,000000,40.4214,40.4811,40.3235,40.393,5022.6798632125,0
+KNG.US,D,20191122,000000,40.3753,40.5458,40.3753,40.5155,10601.733816964,0
+KNG.US,D,20191125,000000,40.6967,40.7133,40.6173,40.6976,7373.743221948,0
+KNG.US,D,20191126,000000,40.8093,40.8622,40.7711,40.8622,7714.7137655075,0
+KNG.US,D,20191127,000000,40.9602,41.0444,40.9602,41.0306,5378.9634551355,0
+KNG.US,D,20191129,000000,40.8906,40.8906,40.8436,40.8436,1652.788353362,0
+KNG.US,D,20191202,000000,41.016,41.016,40.5634,40.5634,14323.825439174,0
+KNG.US,D,20191203,000000,40.4312,40.4312,40.1549,40.3215,5992.5062595645,0
+KNG.US,D,20191204,000000,40.7515,40.7515,40.584,40.584,2769.6200140032,0
+KNG.US,D,20191205,000000,40.536,40.6643,40.5282,40.6643,881.01071584398,0
+KNG.US,D,20191206,000000,40.9729,41.0866,40.9729,40.9738,5120.6833727386,0
+KNG.US,D,20191209,000000,40.9268,41.0444,40.92,40.9729,3517.9176440306,0
+KNG.US,D,20191210,000000,40.8201,40.9562,40.7672,40.7682,14008.376642886,0
+KNG.US,D,20191211,000000,40.9552,40.9729,40.8034,40.8867,5468.8000055344,0
+KNG.US,D,20191212,000000,41.0778,41.3363,41.0778,41.2716,4223.3387386403,0
+KNG.US,D,20191213,000000,41.1718,41.1718,40.9886,41.1238,9914.6883803902,0
+KNG.US,D,20191216,000000,41.9681,41.9681,41.2472,41.2756,8307.8391721186,0
+KNG.US,D,20191217,000000,41.4519,41.4519,41.2208,41.2658,14749.528183678,0
+KNG.US,D,20191218,000000,41.2618,41.2618,41.1218,41.1864,5987.40191011,0
+KNG.US,D,20191219,000000,41.3089,41.3167,41.2012,41.2716,10078.027562934,0
+KNG.US,D,20191220,000000,41.2834,41.6292,41.2834,41.5714,14982.286518803,0
+KNG.US,D,20191223,000000,41.5391,41.6096,41.5391,41.5851,7222.6544780952,0
+KNG.US,D,20191224,000000,41.5851,41.5851,41.4431,41.5166,9240.9142523983,0
+KNG.US,D,20191226,000000,41.6743,41.6743,41.5136,41.6096,17838.680473531,0
+KNG.US,D,20191227,000000,41.7555,41.7555,41.6615,41.6615,1509.8665686364,0
+KNG.US,D,20191230,000000,41.6027,41.6478,41.4784,41.5332,11881.904660148,0
+KNG.US,D,20191231,000000,41.6919,41.6919,41.4411,41.59,12458.696148505,0
+KNG.US,D,20200102,000000,41.6811,41.6811,41.3236,41.495,16432.942633766,0
+KNG.US,D,20200103,000000,41.1972,41.4313,41.1972,41.3138,7930.1173124868,0
+KNG.US,D,20200106,000000,41.2315,41.4313,41.1894,41.3814,6519.2751232673,0
+KNG.US,D,20200107,000000,41.2344,41.2795,41.207,41.2354,4107.9804409689,0
+KNG.US,D,20200108,000000,41.2158,41.4499,41.2158,41.3265,6320.2054945424,0
+KNG.US,D,20200109,000000,41.5489,41.5489,41.3422,41.4245,5172.7477371744,0
+KNG.US,D,20200110,000000,41.4872,41.5195,41.3324,41.3324,63654.300307092,0
+KNG.US,D,20200113,000000,41.305,41.5675,41.2893,41.5557,6492.732506104,0
+KNG.US,D,20200114,000000,41.5126,41.5851,41.4735,41.5587,4601.0605982721,0
+KNG.US,D,20200115,000000,41.7379,41.7997,41.5763,41.6459,12348.442200289,0
+KNG.US,D,20200116,000000,41.7997,41.9535,41.7781,41.9535,9172.5159697082,0
+KNG.US,D,20200117,000000,42.0141,42.0612,41.9437,42.0553,11153.003558048,0
+KNG.US,D,20200121,000000,42.3492,42.3492,41.7673,41.8976,16520.737444384,0
+KNG.US,D,20200122,000000,42.0612,42.0612,41.8985,41.9163,6646.8838596294,0
+KNG.US,D,20200123,000000,41.6655,41.9163,41.6145,41.9163,8714.1453886955,0
+KNG.US,D,20200124,000000,42.0327,42.0327,41.5293,41.6194,6964.3743956983,0
+KNG.US,D,20200127,000000,41.2795,41.2795,41.0806,41.1032,9543.0917401038,0
+KNG.US,D,20200128,000000,41.1326,41.4127,41.1326,41.3158,4777.6710893973,0
+KNG.US,D,20200129,000000,41.6027,41.6027,41.1022,41.1022,8666.1645038234,0
+KNG.US,D,20200130,000000,41.2158,41.2854,40.8583,41.2854,1618.0787770715,0
+KNG.US,D,20200131,000000,41.0904,41.0904,40.4988,40.5497,6067.0297616,0
+KNG.US,D,20200203,000000,40.6428,40.8328,40.6428,40.6957,3271.8880003244,0
+KNG.US,D,20200204,000000,41.1286,41.3784,41.1286,41.205,4502.0362188551,0
+KNG.US,D,20200205,000000,41.495,41.7644,41.4313,41.7233,9043.8863634552,0
+KNG.US,D,20200206,000000,41.9251,41.9251,41.6841,41.7095,7985.2442865952,0
+KNG.US,D,20200207,000000,41.5293,41.6194,41.3696,41.3814,7959.7225393228,0
+KNG.US,D,20200210,000000,41.3138,41.5009,41.3138,41.4901,7767.7989998342,0
+KNG.US,D,20200211,000000,41.639,41.7095,41.639,41.6488,4935.9059224863,0
+KNG.US,D,20200212,000000,41.9251,41.9251,41.7555,41.8133,10405.726797912,0
+KNG.US,D,20200213,000000,41.7644,41.8585,41.6615,41.8075,4271.3196235124,0
+KNG.US,D,20200214,000000,41.8643,41.8819,41.7555,41.8809,5021.6589933216,0
+KNG.US,D,20200218,000000,41.7379,41.8447,41.6919,41.7173,5599.4713515692,0
+KNG.US,D,20200219,000000,41.5675,41.8447,41.5675,41.7811,5060.4520491757,0
+KNG.US,D,20200220,000000,41.7997,41.8545,41.6429,41.8437,13580.632158601,0
+KNG.US,D,20200221,000000,41.9887,41.9887,41.5391,41.5939,3357.6410711597,0
+KNG.US,D,20200224,000000,41.305,41.305,40.5772,40.7172,16636.095742056,0
+KNG.US,D,20200225,000000,40.7594,40.7672,39.5369,39.5564,24726.489627413,0
+KNG.US,D,20200226,000000,39.483,39.9865,39.2018,39.2018,17905.037016439,0
+KNG.US,D,20200227,000000,38.6563,38.9756,37.7139,37.7139,12089.141248,0
+KNG.US,D,20200228,000000,36.4219,36.9645,35.9174,36.7383,34598.301472386,0
+KNG.US,D,20200302,000000,37.1125,38.5671,37.1125,38.5671,11684.876771206,0
+KNG.US,D,20200303,000000,38.2987,39.052,37.6972,37.8393,35417.039124885,0
+KNG.US,D,20200304,000000,38.5573,39.3664,38.5133,39.3664,6840.8491388998,0
+KNG.US,D,20200305,000000,38.2889,38.8189,37.8951,38.1988,30048.284368658,0
+KNG.US,D,20200306,000000,37.0135,37.855,36.9959,37.855,9078.5959397457,0
+KNG.US,D,20200309,000000,36.035,36.224,34.9261,35.3493,42701.966666324,0
+KNG.US,D,20200310,000000,35.9546,36.6217,34.931,36.6217,9699.284833411,0
+KNG.US,D,20200311,000000,35.551,35.747,35.0211,35.1896,24754.053114467,0
+KNG.US,D,20200312,000000,32.8651,33.7908,31.6171,32.1108,47152.959390634,0
+KNG.US,D,20200313,000000,33.4049,33.8202,32.102,33.8202,13370.332961076,0
+KNG.US,D,20200316,000000,32.3254,32.3254,30.5494,30.5494,13006.903279917,0
+KNG.US,D,20200317,000000,30.8717,32.6584,30.1262,32.6584,16445.193072457,0
+KNG.US,D,20200318,000000,30.9795,33.4049,29.3093,31.0519,59275.789345034,0
+KNG.US,D,20200319,000000,30.3418,32.4429,29.5258,30.9177,16658.554879655,0
+KNG.US,D,20200320,000000,30.9001,30.9001,28.9116,29.4014,29256.089333322,0
+KNG.US,D,20200323,000000,28.556,28.556,26.9388,27.2865,26648.787631971,0
+KNG.US,D,20200324,000000,28.5648,31.1411,28.5648,29.7961,12358.650899198,0
+KNG.US,D,20200325,000000,30.1674,31.3929,29.4415,30.4946,22712.313332673,0
+KNG.US,D,20200326,000000,30.6856,32.2538,30.6856,32.2048,12166.727359709,0
+KNG.US,D,20200327,000000,31.2303,32.1382,31.1401,31.4065,69679.474403165,0
+KNG.US,D,20200330,000000,32.0482,32.4615,31.768,32.4615,6577.4647070484,0
+KNG.US,D,20200331,000000,31.9756,32.4331,31.7788,31.8111,16350.252172604,0
+KNG.US,D,20200401,000000,30.7659,30.9158,30.3858,30.6308,7758.6111708161,0
+KNG.US,D,20200402,000000,30.6856,31.4213,30.6758,31.1763,13139.616365734,0
+KNG.US,D,20200403,000000,31.3752,31.3752,29.9852,30.3858,20943.145811749,0
+KNG.US,D,20200406,000000,31.4663,32.4566,31.4663,32.292,9105.138556909,0
+KNG.US,D,20200407,000000,33.3285,33.8848,33.0159,33.0159,20711.408346516,0
+KNG.US,D,20200408,000000,33.5126,34.0406,33.0277,34.0406,14240.11410812,0
+KNG.US,D,20200409,000000,34.8291,34.9927,34.6205,34.7292,4207.0048203859,0
+KNG.US,D,20200413,000000,34.8467,34.8467,33.5283,33.875,22773.565526127,0
+KNG.US,D,20200414,000000,34.8193,34.9731,34.5274,34.8811,16648.346180746,0
+KNG.US,D,20200415,000000,34.0552,34.0552,33.637,33.7918,15878.610283009,0
+KNG.US,D,20200416,000000,33.4568,33.8534,33.4568,33.8534,6653.0090789748,0
+KNG.US,D,20200417,000000,34.4275,35.027,34.4275,34.9967,6266.0993903249,0
+KNG.US,D,20200420,000000,33.6292,34.7547,33.6292,34.2962,1992.7380270307,0
+KNG.US,D,20200421,000000,33.5929,33.6448,33.3657,33.4499,5252.3755886643,0
+KNG.US,D,20200422,000000,33.8114,34.0366,33.7556,34.0024,13669.447839109,0
+KNG.US,D,20200423,000000,34.0024,34.2727,33.777,33.777,6002.7149584735,0
+KNG.US,D,20200424,000000,33.8456,34.2923,33.8358,34.2424,8806.0236788763,0
+KNG.US,D,20200427,000000,34.5029,35.0917,34.5029,35.0917,3629.1924621383,0
+KNG.US,D,20200428,000000,35.509,35.645,35.3375,35.4188,23026.74125907,0
+KNG.US,D,20200429,000000,35.9556,36.1741,35.7196,35.9135,16629.97052271,0
+KNG.US,D,20200430,000000,35.3816,36.2544,35.073,35.2827,34668.741494857,0
+KNG.US,D,20200501,000000,34.5107,34.5107,34.0896,34.0896,4560.2258026362,0
+KNG.US,D,20200504,000000,34.0454,34.2022,33.4568,34.1748,2294.9155147361,0
+KNG.US,D,20200505,000000,34.5549,34.6919,34.3207,34.3207,7385.9936606387,0
+KNG.US,D,20200506,000000,34.5549,34.5549,33.926,33.926,1575.2022416538,0
+KNG.US,D,20200507,000000,33.926,34.5833,33.926,34.2757,5519.8435000793,0
+KNG.US,D,20200508,000000,34.8585,35.1533,34.8585,35.1533,991.26466406084,0
+KNG.US,D,20200511,000000,34.8732,35.1465,34.8732,35.0123,8510.9922804071,0
+KNG.US,D,20200512,000000,34.9379,35.1279,34.2375,34.2375,11804.318548441,0
+KNG.US,D,20200513,000000,33.8554,33.8554,33.3187,33.3187,1899.838866959,0
+KNG.US,D,20200514,000000,32.8945,33.6438,32.7015,33.6438,3629.1924621383,0
+KNG.US,D,20200515,000000,33.5831,33.8436,33.5126,33.8436,11987.054258911,0
+KNG.US,D,20200518,000000,35.1915,35.6832,35.1778,35.555,19919.213311179,0
+KNG.US,D,20200519,000000,35.2288,35.2729,34.8821,34.8967,5680.1200729501,0
+KNG.US,D,20200520,000000,35.3189,35.5188,35.2729,35.3512,17933.621373385,0
+KNG.US,D,20200521,000000,35.5462,35.5462,35.2013,35.2836,5263.6051574642,0
+KNG.US,D,20200522,000000,35.219,35.219,35.0319,35.2082,7541.1658840551,0
+KNG.US,D,20200526,000000,36.2181,36.3905,36.1084,36.1084,12732.289279265,0
+KNG.US,D,20200527,000000,36.6491,36.8813,36.464,36.8372,5833.2505565846,0
+KNG.US,D,20200528,000000,37.323,37.323,36.8363,36.8363,14817.926466368,0
+KNG.US,D,20200529,000000,36.5541,36.9127,36.3905,36.9127,6128.2819550538,0
+KNG.US,D,20200601,000000,36.8539,37.2173,36.8539,37.0978,32376.888589794,0
+KNG.US,D,20200602,000000,37.4994,37.4994,37.2447,37.3808,18884.05124181,0
+KNG.US,D,20200603,000000,37.9627,38.3899,37.9539,38.3232,3994.6638830794,0
+KNG.US,D,20200604,000000,38.0891,38.2997,38.045,38.2987,8056.705178958,0
+KNG.US,D,20200605,000000,39.6084,39.817,39.2714,39.4536,18754.400765666,0
+KNG.US,D,20200608,000000,39.8621,39.9571,39.8082,39.9571,4329.5092072936,0
+KNG.US,D,20200609,000000,39.4262,39.4644,39.2538,39.2978,4507.1405683096,0
+KNG.US,D,20200610,000000,39.0706,39.0706,38.6984,38.6984,3237.1784240339,0
+KNG.US,D,20200611,000000,37.5807,37.5807,36.4189,36.4385,12060.556891055,0
+KNG.US,D,20200612,000000,37.2996,37.372,36.2818,36.9381,4481.6188210372,0
+KNG.US,D,20200615,000000,36.6951,37.4808,36.6951,37.281,11770.629842041,0
+KNG.US,D,20200616,000000,38.4711,38.4897,37.6454,37.9147,3319.8688851966,0
+KNG.US,D,20200617,000000,38.3281,38.3281,37.7825,37.7825,2217.329403028,0
+KNG.US,D,20200618,000000,37.4896,37.7854,37.4896,37.713,923.88725126165,0
+KNG.US,D,20200619,000000,37.9539,37.9539,37.418,37.5248,4798.0884872152,0
+KNG.US,D,20200622,000000,37.0184,37.5718,37.0184,37.4456,8278.2339452826,0
+KNG.US,D,20200623,000000,37.9088,37.9088,37.517,37.517,3700.6533545011,0
+KNG.US,D,20200624,000000,37.0772,37.0772,36.3513,36.4689,4668.4380110713,0
+KNG.US,D,20200625,000000,36.3974,36.7305,36.3699,36.7305,8456.8861761895,0
+KNG.US,D,20200626,000000,36.6275,36.6275,36.0487,36.0996,5689.3079019682,0
+KNG.US,D,20200629,000000,36.0996,36.9117,36.0996,36.7647,7793.3207471066,0
+KNG.US,D,20200630,000000,37.0596,37.3426,36.9939,37.3426,2336.7711802629,0
+KNG.US,D,20200701,000000,37.326,37.3514,37.1556,37.1556,4745.0032528886,0
+KNG.US,D,20200702,000000,37.7698,37.9666,37.4074,37.4074,11166.27486663,0
+KNG.US,D,20200706,000000,37.7894,38.8953,37.6552,37.7942,38245.869592559,0
+KNG.US,D,20200707,000000,37.61,37.7022,37.4798,37.4798,5248.2921091007,0
+KNG.US,D,20200708,000000,37.3798,37.5072,37.3162,37.5072,1953.9449711766,0
+KNG.US,D,20200709,000000,37.2829,37.8373,36.7109,37.0263,60877.534203852,0
+KNG.US,D,20200710,000000,36.7745,37.5798,36.7745,37.5798,5574.9704741877,0
+KNG.US,D,20200713,000000,37.6277,38.1057,37.5366,37.5914,10797.740836016,0
+KNG.US,D,20200714,000000,37.4896,38.2841,37.4896,38.2841,5367.7338863357,0
+KNG.US,D,20200715,000000,38.6121,38.9237,38.6121,38.9041,10615.005125546,0
+KNG.US,D,20200716,000000,38.858,39.0598,38.8404,38.9492,6787.7639045732,0
+KNG.US,D,20200717,000000,39.004,39.0402,39.004,39.0402,2851.2896052749,0
+KNG.US,D,20200720,000000,39.9415,39.9415,38.6298,38.6484,3251.4706025065,0
+KNG.US,D,20200721,000000,39.0784,39.1617,39.0285,39.0285,3046.2757544362,0
+KNG.US,D,20200722,000000,38.7562,39.388,38.7562,39.3694,8128.1660713207,0
+KNG.US,D,20200723,000000,39.4194,39.6025,39.29,39.3948,7504.4145679828,0
+KNG.US,D,20200724,000000,39.4506,39.4506,39.2352,39.2616,2274.4981169182,0
+KNG.US,D,20200727,000000,39.1156,39.4252,39.1156,39.4252,10134.175406933,0
+KNG.US,D,20200728,000000,39.3821,39.4282,39.2244,39.2244,6309.9967956334,0
+KNG.US,D,20200729,000000,39.4967,39.8043,39.4967,39.7298,19758.936738309,0
+KNG.US,D,20200730,000000,39.3272,39.3272,38.9638,39.247,3559.7733095573,0
+KNG.US,D,20200731,000000,39.2166,39.245,38.6386,39.0882,7221.6336082043,0
+KNG.US,D,20200803,000000,39.2352,39.29,39.1784,39.2362,4708.2519368163,0
+KNG.US,D,20200804,000000,39.3448,39.3448,39.1519,39.3194,5615.8052698236,0
+KNG.US,D,20200805,000000,39.5555,39.7044,39.5555,39.7044,12444.403970033,0
+KNG.US,D,20200806,000000,39.5692,39.5741,39.4634,39.5604,788.11155577237,0
+KNG.US,D,20200807,000000,39.6123,40.0247,39.6123,40.0051,3158.5714424349,0
+KNG.US,D,20200810,000000,40.1795,40.5389,40.1305,40.4939,13176.367681805,0
+KNG.US,D,20200811,000000,40.778,40.971,40.5262,40.5262,12626.118810612,0
+KNG.US,D,20200812,000000,40.971,40.971,40.7515,40.8426,6674.4473466836,0
+KNG.US,D,20200813,000000,40.8867,40.8867,40.4929,40.5742,2533.799069206,0
+KNG.US,D,20200814,000000,40.488,40.7417,40.488,40.6252,7985.2442865952,0
+KNG.US,D,20200817,000000,40.7594,40.7682,40.6075,40.7221,7585.0632893636,0
+KNG.US,D,20200818,000000,40.8965,40.8965,40.4831,40.4978,28846.720507072,0
+KNG.US,D,20200819,000000,40.6575,40.6575,40.4018,40.4018,4722.5441152888,0
+KNG.US,D,20200820,000000,40.0883,40.3117,40.0883,40.2499,2628.7399690594,0
+KNG.US,D,20200821,000000,40.1079,40.2725,40.0981,40.2441,2441.9207790253,0
+KNG.US,D,20200824,000000,40.3548,40.6947,40.3548,40.682,13632.696523036,0
+KNG.US,D,20200825,000000,40.6722,40.6722,40.5439,40.5938,15323.257062362,0
+KNG.US,D,20200826,000000,40.4459,40.6575,40.4116,40.5889,4712.3354163799,0
+KNG.US,D,20200827,000000,40.7515,40.8788,40.7515,40.7711,2297.9781244088,0
+KNG.US,D,20200828,000000,40.6761,41.0346,40.6761,41.0306,8159.8130379385,0
+KNG.US,D,20200831,000000,40.8328,40.8328,40.7035,40.7858,4160.0448054047,0
+KNG.US,D,20200901,000000,40.5487,40.8446,40.5487,40.8446,3813.9699123906,0
+KNG.US,D,20200902,000000,41.2178,41.7047,41.2178,41.6547,6755.0960680645,0
+KNG.US,D,20200903,000000,41.8525,41.8525,40.5752,40.7594,5546.3861172426,0
+KNG.US,D,20200904,000000,41.0708,41.0708,40.6408,40.9533,34136.868281699,0
+KNG.US,D,20200908,000000,40.2999,40.2999,39.9415,40.1991,13851.162679689,0
+KNG.US,D,20200909,000000,40.5389,40.8681,40.5389,40.6653,6317.1428848697,0
+KNG.US,D,20200910,000000,40.6359,40.6359,40.1315,40.1315,33592.744629852,0
+KNG.US,D,20200911,000000,40.2677,40.4302,40.1129,40.3441,4270.2987536215,0
+KNG.US,D,20200914,000000,40.823,40.9338,40.7995,40.869,5991.4853896736,0
+KNG.US,D,20200915,000000,42.7782,42.7782,40.7515,40.7917,25980.117853434,0
+KNG.US,D,20200916,000000,41.0248,41.3187,40.869,41.0258,3633.2759417019,0
+KNG.US,D,20200917,000000,40.9338,41.0248,40.3734,41.0248,31294.766505443,0
+KNG.US,D,20200918,000000,40.9886,41.0982,40.6761,40.6761,6072.1341110545,0
+KNG.US,D,20200921,000000,39.8131,39.8259,39.2352,39.5917,10277.097191658,0
+KNG.US,D,20200922,000000,39.8023,39.8875,39.6495,39.8425,6589.7151457392,0
+KNG.US,D,20200923,000000,39.9238,39.9561,39.0344,39.0344,6293.6628773791,0
+KNG.US,D,20200924,000000,39.0256,39.3772,38.812,39.2008,19709.934983545,0
+KNG.US,D,20200925,000000,39.1538,39.5721,39.0657,39.5721,3905.8482025714,0
+KNG.US,D,20200928,000000,40.1059,40.3509,40.0913,40.1167,7089.9413922786,0
+KNG.US,D,20200929,000000,40.0443,40.1285,39.7289,39.8552,37651.723316058,0
+KNG.US,D,20200930,000000,40.2579,40.4351,40.0179,40.2215,17344.579446338,0
+KNG.US,D,20201001,000000,40.1109,40.2813,39.9071,40.0659,3805.8029532635,0
+KNG.US,D,20201002,000000,39.7289,40.4527,39.7289,40.4253,4605.1440778357,0
+KNG.US,D,20201005,000000,40.7594,40.9788,40.7594,40.9788,4966.5320192132,0
+KNG.US,D,20201006,000000,41.1012,41.3442,40.6301,40.6937,15833.69200781,0
+KNG.US,D,20201007,000000,41.1404,41.3628,41.0572,41.3246,11532.767157462,0
+KNG.US,D,20201008,000000,41.6311,41.7281,41.5381,41.7281,4625.5614756536,0
+KNG.US,D,20201009,000000,41.8545,42.0671,41.8525,41.8829,10534.356404164,0
+KNG.US,D,20201012,000000,42.1141,42.2708,42.1141,42.167,4368.3022631476,0
+KNG.US,D,20201013,000000,41.8907,42.1043,41.7203,41.7801,14828.135165277,0
+KNG.US,D,20201014,000000,41.9749,41.9749,41.6782,41.7419,1646.6631340166,0
+KNG.US,D,20201015,000000,41.2422,41.8849,41.2422,41.8183,2715.5139097856,0
+KNG.US,D,20201016,000000,41.9093,42.0671,41.8859,41.8859,9523.6952121767,0
+KNG.US,D,20201019,000000,41.9838,41.9838,41.2306,41.2306,3994.6638830794,0
+KNG.US,D,20201020,000000,41.5381,41.8751,41.5028,41.5028,4524.4953564549,0
+KNG.US,D,20201021,000000,41.4362,41.6596,41.4362,41.4637,5800.5827200759,0
+KNG.US,D,20201022,000000,41.2883,41.687,41.2883,41.6165,7065.4405148971,0
+KNG.US,D,20201023,000000,41.8731,41.8731,41.5479,41.7859,10497.605088093,0
+KNG.US,D,20201026,000000,41.159,41.159,40.7633,40.9533,4914.4676547774,0
+KNG.US,D,20201027,000000,40.9063,40.9063,40.3411,40.3411,1480.2613418004,0
+KNG.US,D,20201028,000000,39.8973,39.8973,39.193,39.193,21360.681597125,0
+KNG.US,D,20201029,000000,38.9589,39.6779,38.9413,39.5555,16363.523481185,0
+KNG.US,D,20201030,000000,39.4595,39.4595,38.9589,39.2302,10192.364990714,0
+KNG.US,D,20201102,000000,39.7573,40.4253,39.7573,40.3979,4689.8762787801,0
+KNG.US,D,20201103,000000,40.9818,41.2707,40.9622,41.1766,11333.697528737,0
+KNG.US,D,20201104,000000,41.0846,41.3726,40.7731,40.824,6601.9655844299,0
+KNG.US,D,20201105,000000,41.4921,41.7879,41.4744,41.5675,7377.8267015116,0
+KNG.US,D,20201106,000000,41.6027,41.8251,41.5097,41.6027,5686.2452922955,0
+KNG.US,D,20201109,000000,43.4218,44.2387,43.073,43.078,130708.09735087,0
+KNG.US,D,20201110,000000,43.6353,43.7735,43.5599,43.7059,5710.746169677,0
+KNG.US,D,20201111,000000,43.3571,43.5501,43.315,43.4032,1922.2980045588,0
+KNG.US,D,20201112,000000,43.2817,43.2817,42.5402,42.8008,3146.3210037441,0
+KNG.US,D,20201113,000000,43.4218,43.6011,43.4218,43.6011,138617.79726554,0
+KNG.US,D,20201116,000000,44.1907,44.4523,44.1545,44.4141,14003.272293432,0
+KNG.US,D,20201117,000000,44.1809,44.2476,43.8293,44.0987,7535.0406647097,0
+KNG.US,D,20201118,000000,44.1545,44.2995,43.6715,43.6715,6489.6698964313,0
+KNG.US,D,20201119,000000,43.4679,43.7069,43.2817,43.7069,4569.4136316543,0
+KNG.US,D,20201120,000000,43.4404,43.5785,43.4316,43.5168,5555.5739462607,0
+KNG.US,D,20201123,000000,43.9263,44.0526,43.8215,43.9517,3262.7001713063,0
+KNG.US,D,20201124,000000,44.4523,44.7481,44.3759,44.7246,7276.7605823128,0
+KNG.US,D,20201125,000000,44.466,44.466,44.3455,44.3661,4013.0395411155,0
+KNG.US,D,20201127,000000,44.462,44.462,44.3034,44.3034,4020.1856303518,0
+KNG.US,D,20201130,000000,44.0007,44.0154,43.7735,43.8773,4264.1735342762,0
+KNG.US,D,20201201,000000,44.2201,44.5444,44.0987,44.1447,6222.2019850163,0
+KNG.US,D,20201202,000000,44.1075,44.1075,43.8743,43.9821,4030.3943292608,0
+KNG.US,D,20201203,000000,44.1271,44.3024,43.9782,43.9782,11757.358533459,0
+KNG.US,D,20201204,000000,44.516,44.6482,44.4768,44.6482,1104.5812219504,0
+KNG.US,D,20201207,000000,44.3514,44.4141,44.1907,44.2642,4612.290167072,0
+KNG.US,D,20201208,000000,44.3759,44.5894,44.3759,44.5542,53970.328522044,0
+KNG.US,D,20201209,000000,44.4239,44.7295,44.3847,44.5894,10794.678226343,0
+KNG.US,D,20201210,000000,44.4964,44.4964,44.2103,44.3768,3508.7298150125,0
+KNG.US,D,20201211,000000,44.2936,44.2936,44.0791,44.2593,2125.4511128472,0
+KNG.US,D,20201214,000000,44.608,45.5455,43.8127,43.9135,55268.875023264,0
+KNG.US,D,20201215,000000,44.1623,44.4425,44.0644,44.3572,5882.2523113477,0
+KNG.US,D,20201216,000000,44.6178,44.6178,44.2201,44.274,8496.7001019345,0
+KNG.US,D,20201217,000000,44.3994,44.5444,44.3759,44.4866,7418.6614971474,0
+KNG.US,D,20201218,000000,44.4425,44.4425,44.1555,44.4102,8245.5661087739,0
+KNG.US,D,20201221,000000,43.8019,44.1271,43.3836,44.0477,11525.621068225,0
+KNG.US,D,20201222,000000,44.0605,44.0605,43.8401,43.8499,5552.511336588,0
+KNG.US,D,20201223,000000,44.0791,44.1153,44.0399,44.0399,3544.4602611939,0
+KNG.US,D,20201224,000000,44.035,44.0899,43.9135,44.0899,2404.1485930621,0
+KNG.US,D,20201228,000000,44.3945,44.5542,44.2103,44.2818,11071.333966776,0
+KNG.US,D,20201229,000000,44.4346,44.4346,43.8077,43.9429,15008.829135965,0
+KNG.US,D,20201230,000000,44.0683,44.274,44.0683,44.2192,17264.951594847,0
+KNG.US,D,20201231,000000,44.2192,44.518,44.0595,44.4876,24597.86002116,0
+KNG.US,D,20210104,000000,44.6766,44.6766,43.6353,43.8351,6030.2784455277,0
+KNG.US,D,20210105,000000,43.9008,44.274,43.7861,44.1359,12903.795420936,0
+KNG.US,D,20210106,000000,44.4434,45.3495,44.4434,45.1341,23354.440494047,0
+KNG.US,D,20210107,000000,45.3211,45.3643,45.1683,45.3397,11917.635106329,0
+KNG.US,D,20210108,000000,45.3211,45.3211,44.9127,45.3025,7339.0336456575,0
+KNG.US,D,20210111,000000,45.1967,45.3593,45.1723,45.2036,18765.630334466,0
+KNG.US,D,20210112,000000,45.5357,45.6219,45.1635,45.6219,29117.25102816,0
+KNG.US,D,20210113,000000,45.8922,45.8922,45.3495,45.3965,11249.986197683,0
+KNG.US,D,20210114,000000,45.6023,45.6023,45.3299,45.3593,9101.0550773454,0
+KNG.US,D,20210115,000000,44.8902,45.1537,44.7618,45.0743,6581.548186612,0
+KNG.US,D,20210119,000000,45.7414,45.7414,45.185,45.2183,27953.459352537,0
+KNG.US,D,20210120,000000,45.3025,45.3917,45.0802,45.3867,10502.709437547,0
+KNG.US,D,20210121,000000,45.2663,45.2663,44.9832,45.0704,26349.672753939,0
+KNG.US,D,20210122,000000,44.6942,44.9675,44.6942,44.9509,22462.200209404,0
+KNG.US,D,20210125,000000,44.948,44.9852,44.6208,44.9852,13503.046046892,0
+KNG.US,D,20210126,000000,45.3299,45.3299,44.9284,44.9744,16349.231302713,0
+KNG.US,D,20210127,000000,44.5816,44.6452,43.9567,44.2613,11648.125455133,0
+KNG.US,D,20210128,000000,44.5962,45.0263,44.566,44.61,2601.1764820052,0
+KNG.US,D,20210129,000000,44.566,44.566,43.5541,43.6403,32940.408769569,0
+KNG.US,D,20210201,000000,43.891,44.0135,43.6853,44.0066,34222.621352535,0
+KNG.US,D,20210202,000000,44.2192,44.5278,44.2192,44.3504,13492.837347984,0
+KNG.US,D,20210203,000000,44.3024,44.4102,44.3014,44.4102,9123.5142149452,0
+KNG.US,D,20210204,000000,44.3857,44.752,44.3592,44.6746,8877.484571239,0
+KNG.US,D,20210205,000000,45.4907,45.4907,44.948,45.0704,14095.150583613,0
+KNG.US,D,20210208,000000,45.2437,45.377,45.2437,45.377,3289.2427884697,0
+KNG.US,D,20210209,000000,45.4279,45.4377,45.3593,45.3593,11650.167194915,0
+KNG.US,D,20210210,000000,45.7707,45.7707,45.2761,45.4769,13325.414685877,0
+KNG.US,D,20210211,000000,45.4525,45.6199,45.2467,45.3613,17190.428092812,0
+KNG.US,D,20210212,000000,45.4045,45.5259,45.3299,45.5229,7644.2737430356,0
+KNG.US,D,20210216,000000,45.3495,45.6679,45.3349,45.3691,14793.425588987,0
+KNG.US,D,20210217,000000,45.2565,45.4152,45.2369,45.4045,15474.345806215,0
+KNG.US,D,20210218,000000,45.2085,45.4054,45.1733,45.3113,11611.37413906,0
+KNG.US,D,20210219,000000,45.4623,45.5083,45.3084,45.3084,13394.833838458,0
+KNG.US,D,20210222,000000,45.2986,45.6581,45.2369,45.5563,15041.496972474,0
+KNG.US,D,20210223,000000,45.3495,45.7277,45.3495,45.6679,13786.847876562,0
+KNG.US,D,20210224,000000,45.6679,46.1068,45.6483,46.0793,7355.3675639118,0
+KNG.US,D,20210225,000000,46.0793,46.144,45.3113,45.4631,14887.345618949,0
+KNG.US,D,20210226,000000,45.902,45.902,44.994,44.994,35604.879184809,0
+KNG.US,D,20210301,000000,45.6385,45.9863,45.6287,45.6523,13404.021667476,0
+KNG.US,D,20210302,000000,45.7003,45.902,45.5475,45.7022,21822.114787812,0
+KNG.US,D,20210303,000000,45.6777,45.9569,45.5181,45.5778,15590.724973777,0
+KNG.US,D,20210304,000000,45.5209,45.6249,44.4024,44.7873,26589.5771783,0
+KNG.US,D,20210305,000000,45.4329,46.1538,44.9577,46.1254,29392.885898702,0
+KNG.US,D,20210308,000000,46.2086,47.0559,46.2086,46.6866,15263.025738799,0
+KNG.US,D,20210309,000000,48.9289,48.9289,45.8129,46.4966,20336.749096557,0
+KNG.US,D,20210310,000000,46.6112,47.3401,46.6112,47.1509,11098.89745383,0
+KNG.US,D,20210311,000000,47.5369,47.5369,47.0471,47.0991,19046.369554462,0
+KNG.US,D,20210312,000000,47.3401,47.4957,47.3312,47.4957,8199.6269636835,0
+KNG.US,D,20210315,000000,47.3351,47.7642,47.3125,47.7642,9791.1631235917,0
+KNG.US,D,20210316,000000,49.1913,49.1913,47.3939,47.4723,25621.792521729,0
+KNG.US,D,20210317,000000,47.485,47.6486,47.3057,47.5369,36771.733470105,0
+KNG.US,D,20210318,000000,47.484,47.7426,47.3215,47.3449,13599.007816637,0
+KNG.US,D,20210319,000000,47.1069,47.4811,47.1069,47.1441,22013.017457409,0
+KNG.US,D,20210322,000000,46.9286,47.3401,46.8737,47.2617,22428.511503004,0
+KNG.US,D,20210323,000000,47.1823,47.293,46.8453,46.9551,29146.856254996,0
+KNG.US,D,20210324,000000,47.6113,47.6682,47.1383,47.1383,47845.109176663,0
+KNG.US,D,20210325,000000,47.5124,47.7573,46.8424,47.6535,37686.432892349,0
+KNG.US,D,20210326,000000,48.1158,48.588,47.9219,48.588,29879.84083666,0
+KNG.US,D,20210329,000000,49.3423,49.3423,48.2392,48.5694,36112.251520585,0
+KNG.US,D,20210330,000000,48.4371,48.6056,48.303,48.3039,25113.399316063,0
+KNG.US,D,20210331,000000,48.2294,48.5312,48.1726,48.2196,39860.885759959,0
+KNG.US,D,20210401,000000,48.6644,48.6644,47.4742,48.2372,67660.193758971,0
+KNG.US,D,20210405,000000,48.8231,48.9749,48.5606,48.8573,25011.312326973,0
+KNG.US,D,20210406,000000,48.9563,48.9661,48.777,48.8231,19857.961117725,0
+KNG.US,D,20210407,000000,48.5508,48.8045,48.5214,48.6448,35498.708716156,0
+KNG.US,D,20210408,000000,48.9269,48.9269,48.4371,48.5047,39407.6195284,0
+KNG.US,D,20210409,000000,48.7486,48.8907,48.536,48.8907,55512.862927189,0
+KNG.US,D,20210412,000000,49.7204,49.7674,48.9063,49.0709,45179.617891532,0
+KNG.US,D,20210413,000000,49.1825,49.1825,48.7065,48.826,33094.560123094,0
+KNG.US,D,20210414,000000,49.7204,49.7204,48.8623,48.8907,25148.108892353,0
+KNG.US,D,20210415,000000,49.0307,49.2482,49.0121,49.2443,31132.448192791,0
+KNG.US,D,20210416,000000,49.5127,49.6831,49.4637,49.5852,9414.4621338508,0
+KNG.US,D,20210419,000000,49.4755,49.5695,49.3834,49.5313,47418.385562268,0
+KNG.US,D,20210420,000000,49.6263,49.6263,49.3951,49.5861,34464.567516678,0
+KNG.US,D,20210421,000000,49.8242,50.2013,49.6361,50.1552,25663.648187256,0
+KNG.US,D,20210422,000000,50.0416,50.2013,49.7772,49.8104,43472.723433951,0
+KNG.US,D,20210423,000000,49.9946,50.2395,49.7674,50.0876,83024.285616968,0
+KNG.US,D,20210426,000000,50.4276,50.4276,49.8388,49.9182,25683.044715183,0
+KNG.US,D,20210427,000000,51.2778,51.2778,49.6537,49.9946,32979.201825423,0
+KNG.US,D,20210428,000000,50.1925,50.1925,49.9084,49.9084,257321.48556935,0
+KNG.US,D,20210429,000000,50.3433,50.5216,50.2395,50.4854,60601.89933331,0
+KNG.US,D,20210430,000000,50.1827,50.2679,50.0368,50.17,20542.964814518,0
+KNG.US,D,20210503,000000,50.2297,50.9761,50.2297,50.7587,40191.647604609,0
+KNG.US,D,20210504,000000,50.6157,51.0408,50.598,51.0408,33712.186407087,0
+KNG.US,D,20210505,000000,51.1084,51.2876,50.9467,51.2122,24622.360898541,0
+KNG.US,D,20210506,000000,51.4101,51.4855,51.031,51.4855,34649.34496693,0
+KNG.US,D,20210507,000000,51.8626,51.8626,51.3278,51.8068,58646.933492243,0
+KNG.US,D,20210510,000000,52.0419,52.5631,51.9948,52.0791,69133.309011535,0
+KNG.US,D,20210511,000000,51.9106,51.9106,51.0917,51.3621,39375.972561783,0
+KNG.US,D,20210512,000000,51.654,51.654,50.362,50.362,65018.182481329,0
+KNG.US,D,20210513,000000,50.7489,51.4189,50.408,51.268,78011.814452665,0
+KNG.US,D,20210514,000000,51.7676,51.7676,51.3915,51.5992,33491.678510653,0
+KNG.US,D,20210517,000000,51.1446,51.6266,51.1446,51.4757,24250.764258255,0
+KNG.US,D,20210518,000000,51.2876,51.3621,50.9663,50.9663,25913.761310525,0
+KNG.US,D,20210519,000000,50.7391,50.8331,50.116,50.6931,42269.117832584,0
+KNG.US,D,20210520,000000,50.9105,51.3141,50.7537,51.125,26865.212048842,0
+KNG.US,D,20210521,000000,51.4561,51.4855,51.1172,51.1838,19372.027049659,0
+KNG.US,D,20210524,000000,51.703,51.703,51.1642,51.3151,56810.388558519,0
+KNG.US,D,20210525,000000,51.4953,51.4953,51.0888,51.0986,94105.828282653,0
+KNG.US,D,20210526,000000,51.4101,51.4101,50.9713,51.1838,34489.068394059,0
+KNG.US,D,20210527,000000,51.6266,51.6266,51.2915,51.4003,25944.387407252,0
+KNG.US,D,20210528,000000,51.4003,51.5306,51.368,51.4463,28541.480409694,0
+KNG.US,D,20210601,000000,51.8714,51.8714,51.4287,51.51,25559.519458384,0
+KNG.US,D,20210602,000000,51.8068,51.8068,51.3444,51.654,38237.702633433,0
+KNG.US,D,20210603,000000,51.56,51.6932,51.3719,51.6932,20539.902204845,0
+KNG.US,D,20210604,000000,51.9008,51.9106,51.6442,51.8812,18577.790274541,0
+KNG.US,D,20210607,000000,51.848,51.848,51.5139,51.6736,30070.743506258,0
+KNG.US,D,20210608,000000,51.7872,51.7872,51.4287,51.6834,20804.307506587,0
+KNG.US,D,20210609,000000,51.843,51.843,51.4561,51.4561,64456.704041336,0
+KNG.US,D,20210610,000000,51.703,51.703,51.4287,51.5228,43931.094014964,0
+KNG.US,D,20210611,000000,51.608,51.6168,51.4101,51.559,31043.632512282,0
+KNG.US,D,20210614,000000,53.0322,53.0322,51.031,51.2778,37679.286803112,0
+KNG.US,D,20210615,000000,51.3719,51.5316,51.1593,51.4101,35414.997385103,0
+KNG.US,D,20210616,000000,51.4659,51.4659,50.8527,50.9369,36417.491617964,0
+KNG.US,D,20210617,000000,50.9271,50.9467,50.0838,50.4178,26618.161535244,0
+KNG.US,D,20210618,000000,50.1552,50.1552,49.4559,49.4559,57693.441014144,0
+KNG.US,D,20210621,000000,49.6449,50.456,49.6449,50.4276,21457.664236761,0
+KNG.US,D,20210622,000000,50.5314,50.6647,50.2101,50.5412,26412.966687174,0
+KNG.US,D,20210623,000000,50.7685,50.7685,50.2591,50.2591,89074.981460314,0
+KNG.US,D,20210624,000000,50.3247,50.6098,50.3247,50.5441,33353.861075382,0
+KNG.US,D,20210625,000000,50.6293,50.8967,50.5637,50.8781,14363.639364919,0
+KNG.US,D,20210628,000000,50.7057,50.7733,50.5775,50.7244,33529.450696616,0
+KNG.US,D,20210629,000000,50.9536,50.9634,50.5971,50.6587,39685.296138724,0
+KNG.US,D,20210630,000000,50.6587,50.8194,50.6069,50.8105,33008.807052258,0
+KNG.US,D,20210701,000000,51.2014,51.8676,50.8487,51.0584,70547.213810427,0
+KNG.US,D,20210702,000000,50.9536,51.3826,50.9536,51.1437,37970.234722017,0
+KNG.US,D,20210706,000000,51.2014,51.2014,50.41,50.8292,63703.302061855,0
+KNG.US,D,20210707,000000,50.9154,51.2857,50.8243,51.221,45758.45111967,0
+KNG.US,D,20210708,000000,50.8389,50.9879,50.4589,50.7244,87498.758348769,0
+KNG.US,D,20210709,000000,51.0114,51.3435,51.0114,51.3435,43013.331983048,0
+KNG.US,D,20210712,000000,51.0016,51.5824,51.0016,51.5256,41811.768121462,0
+KNG.US,D,20210713,000000,51.4776,51.4776,51.0291,51.125,24572.338273887,0
+KNG.US,D,20210714,000000,51.5256,51.5256,51.0133,51.2014,24451.875626761,0
+KNG.US,D,20210715,000000,51.0584,51.3728,51.0575,51.2876,47025.350654272,0
+KNG.US,D,20210716,000000,51.602,51.602,51.0114,51.0584,25598.312514239,0
+KNG.US,D,20210719,000000,50.7244,50.7253,49.8486,50.2963,70617.653832899,0
+KNG.US,D,20210720,000000,50.5148,51.2014,50.4677,51.0291,18039.791842039,0
+KNG.US,D,20210721,000000,51.0682,51.4581,51.0682,51.268,25525.830751985,0
+KNG.US,D,20210722,000000,51.7254,51.7254,50.9056,51.0193,43735.086995912,0
+KNG.US,D,20210723,000000,51.4581,51.5256,51.0584,51.4874,31444.834379405,0
+KNG.US,D,20210726,000000,51.5824,51.602,51.3346,51.602,58596.910867588,0
+KNG.US,D,20210727,000000,51.6206,51.7254,51.1437,51.6873,47428.594261176,0
+KNG.US,D,20210728,000000,51.8108,51.8108,51.316,51.4483,65516.366988087,0
+KNG.US,D,20210729,000000,51.8372,52.04,51.697,52.0115,32145.15112456,0
+KNG.US,D,20210730,000000,51.9067,52.1066,51.7784,51.849,37808.937279256,0
+KNG.US,D,20210802,000000,52.0282,52.2505,51.6873,51.6873,36620.644726252,0
+KNG.US,D,20210803,000000,51.9156,52.1771,51.5061,52.1536,37220.916222099,0
+KNG.US,D,20210804,000000,52.087,52.087,51.6109,51.6677,69249.688179097,0
+KNG.US,D,20210805,000000,51.9067,51.9254,51.5922,51.7726,29811.44255397,0
+KNG.US,D,20210806,000000,51.9822,52.0586,51.8872,51.992,22543.869800675,0
+KNG.US,D,20210809,000000,51.7824,51.9468,51.7382,51.9156,26037.286567324,0
+KNG.US,D,20210810,000000,51.992,52.468,51.8676,52.3534,84096.19900241,0
+KNG.US,D,20210811,000000,52.6209,52.7727,52.4778,52.7727,32220.695496486,0
+KNG.US,D,20210812,000000,52.9451,52.9451,52.4827,52.7443,20298.976910593,0
+KNG.US,D,20210813,000000,52.6777,52.9069,52.6777,52.9069,15485.575375014,0
+KNG.US,D,20210816,000000,52.5973,53.1165,52.5631,53.1165,49838.868073584,0
+KNG.US,D,20210817,000000,53.1165,54.0696,52.3534,52.7257,58832.731812386,0
+KNG.US,D,20210818,000000,52.7159,52.7257,52.1163,52.1163,37709.912899838,0
+KNG.US,D,20210819,000000,51.8774,52.1634,51.8206,52.0488,40950.153933546,0
+KNG.US,D,20210820,000000,51.9067,52.4778,51.9067,52.4014,23720.93278488,0
+KNG.US,D,20210823,000000,52.7923,52.9921,52.4876,52.4876,60395.683615349,0
+KNG.US,D,20210824,000000,52.6581,52.6581,52.4592,52.4876,24843.889664866,0
+KNG.US,D,20210825,000000,52.4494,52.8021,52.3534,52.6777,26090.371801651,0
+KNG.US,D,20210826,000000,52.5395,52.5395,52.3152,52.3162,22875.652515217,0
+KNG.US,D,20210827,000000,52.4827,52.7071,52.4494,52.6679,19705.851503982,0
+KNG.US,D,20210830,000000,52.8775,52.9069,52.6395,52.7541,25644.251659329,0
+KNG.US,D,20210831,000000,52.8491,52.8491,52.6307,52.7727,21341.285069199,0
+KNG.US,D,20210901,000000,52.9255,52.9255,52.4533,52.7071,56402.04060216,0
+KNG.US,D,20210902,000000,52.7541,53.3261,52.7541,52.9823,118710.83439305,0
+KNG.US,D,20210903,000000,52.8589,52.9255,52.6825,52.7541,28039.212423373,0
+KNG.US,D,20210907,000000,52.8403,54.0911,52.087,52.1066,40855.213033692,0
+KNG.US,D,20210908,000000,52.1448,52.4778,51.992,52.4112,25608.521213148,0
+KNG.US,D,20210909,000000,52.5062,52.5649,52.0488,52.0586,43157.274637664,0
+KNG.US,D,20210910,000000,52.3446,52.3446,51.754,51.7824,19347.526172277,0
+KNG.US,D,20210913,000000,51.9636,52.2358,51.603,51.8528,14497.373320627,0
+KNG.US,D,20210914,000000,52.1918,52.1918,51.416,51.4786,36858.507410831,0
+KNG.US,D,20210915,000000,51.5306,52.0438,51.5306,51.7921,119478.528551,0
+KNG.US,D,20210916,000000,51.992,51.992,51.4874,51.6491,19172.957420934,0
+KNG.US,D,20210917,000000,51.8108,51.8108,51.1828,51.2014,17622.256056661,0
+KNG.US,D,20210920,000000,50.2199,50.7048,49.9622,50.5059,49147.739157447,0
+KNG.US,D,20210921,000000,51.0584,51.0584,50.3149,50.3149,26100.58050056,0
+KNG.US,D,20210922,000000,50.4589,52.3348,50.4589,50.6196,29970.69825695,0
+KNG.US,D,20210923,000000,50.9369,51.7804,50.9369,51.0917,88853.452693989,0
+KNG.US,D,20210924,000000,50.8997,51.3219,50.8997,51.1289,11654.250674479,0
+KNG.US,D,20210927,000000,51.3405,51.4953,51.1113,51.1289,28320.97251326,0
+KNG.US,D,20210928,000000,50.7743,51.0457,50.3032,50.457,47946.175295862,0
+KNG.US,D,20210929,000000,50.7351,50.9369,50.4374,50.7253,40195.731084172,0
+KNG.US,D,20210930,000000,51.0525,51.0525,49.832,49.832,25039.896683918,0
+KNG.US,D,20211001,000000,50.1298,50.4472,49.5244,50.169,33085.372294076,0
+KNG.US,D,20211004,000000,49.8898,50.4913,49.7928,50.0534,19788.541965144,0
+KNG.US,D,20211005,000000,50.0534,50.6196,50.0534,50.361,15312.027493561,0
+KNG.US,D,20211006,000000,50.1298,50.553,49.736,50.5432,31602.048342603,0
+KNG.US,D,20211007,000000,51.0427,51.3307,50.7939,50.7939,35012.774648089,0
+KNG.US,D,20211008,000000,51.0819,51.0819,50.7351,50.7841,38983.958523678,0
+KNG.US,D,20211011,000000,50.8507,51.1583,50.6098,50.6098,29702.209475644,0
+KNG.US,D,20211012,000000,50.7939,50.8409,50.3747,50.6009,56508.211070814,0
+KNG.US,D,20211013,000000,50.7645,50.7645,50.1328,50.6979,45964.666837631,0
+KNG.US,D,20211014,000000,51.1387,51.6206,50.9545,51.5521,41908.750761097,0
+KNG.US,D,20211015,000000,51.8322,52.0429,51.6873,51.745,54371.530389166,0
+KNG.US,D,20211018,000000,51.6491,51.7352,51.2837,51.4463,64901.803313767,0
+KNG.US,D,20211019,000000,51.745,51.8881,51.6393,51.8792,33308.942800183,0
+KNG.US,D,20211020,000000,52.2839,52.3319,51.938,52.2927,40856.233903583,0
+KNG.US,D,20211021,000000,52.0144,52.2741,52.0046,52.2741,18112.273604292,0
+KNG.US,D,20211022,000000,52.3417,52.5239,52.277,52.4377,37762.998134166,0
+KNG.US,D,20211025,000000,52.178,52.6875,52.178,52.6013,37417.944111043,0
+KNG.US,D,20211026,000000,52.7932,52.7932,52.4857,52.6777,30261.646175856,0
+KNG.US,D,20211027,000000,52.5043,52.6493,52.1007,52.1683,25633.022090529,0
+KNG.US,D,20211028,000000,52.0722,52.7257,52.0722,52.7257,26965.257298149,0
+KNG.US,D,20211029,000000,52.6395,52.8794,52.5601,52.7355,18465.494586542,0
+KNG.US,D,20211101,000000,53.0146,53.0146,52.7071,52.9421,34432.92055006,0
+KNG.US,D,20211102,000000,53.0146,53.3418,52.9078,53.2732,30463.778414253,0
+KNG.US,D,20211103,000000,53.236,53.6004,53.1684,53.5906,48019.677928006,0
+KNG.US,D,20211104,000000,53.6964,53.7552,53.3242,53.4564,19864.086337071,0
+KNG.US,D,20211105,000000,53.6102,54.0431,53.5142,53.765,24945.976653956,0
+KNG.US,D,20211108,000000,53.9178,53.9275,53.525,53.7552,33286.483662583,0
+KNG.US,D,20211109,000000,53.8511,53.8511,53.5788,53.7454,21068.712808329,0
+KNG.US,D,20211110,000000,53.6298,53.8316,53.5044,53.716,46773.195791221,0
+KNG.US,D,20211111,000000,53.8511,53.8511,53.6298,53.765,32095.128499906,0
+KNG.US,D,20211112,000000,53.668,54.0999,53.668,54.0725,25355.345480205,0
+KNG.US,D,20211115,000000,54.3703,54.4467,53.9275,54.1097,164326.363728,0
+KNG.US,D,20211116,000000,54.2547,54.3987,54.1489,54.2057,41013.447866781,0
+KNG.US,D,20211117,000000,54.2547,54.2547,53.8609,54.0235,42391.622219492,0
+KNG.US,D,20211118,000000,54.2155,54.2155,53.6494,53.812,41098.180067726,0
+KNG.US,D,20211119,000000,53.7924,53.8414,53.6866,53.7738,29832.880821679,0
+KNG.US,D,20211122,000000,53.9471,54.2723,53.765,53.8609,35906.035802624,0
+KNG.US,D,20211123,000000,54.0431,54.8552,53.716,54.0725,29303.049348303,0
+KNG.US,D,20211124,000000,53.9667,53.9667,53.6748,53.9275,22485.680216894,0
+KNG.US,D,20211126,000000,53.2262,53.2262,52.8794,52.9088,10639.506002927,0
+KNG.US,D,20211129,000000,53.2644,53.475,52.9372,53.2262,49687.779329731,0
+KNG.US,D,20211130,000000,56.0424,56.0424,51.7264,51.7832,86354.363201073,0
+KNG.US,D,20211201,000000,52.4083,52.8001,51.4855,51.4855,74040.630577076,0
+KNG.US,D,20211202,000000,51.6304,52.7737,51.6304,52.4857,28411.829933551,0
+KNG.US,D,20211203,000000,52.6199,52.7071,52.178,52.6199,52553.361113479,0
+KNG.US,D,20211206,000000,53.0528,53.6592,53.0528,53.3222,30296.355752146,0
+KNG.US,D,20211207,000000,53.379,54.0235,53.379,53.7924,81303.098980917,0
+KNG.US,D,20211208,000000,54.0529,54.0823,53.62,53.8707,211265.96131143,0
+KNG.US,D,20211209,000000,53.8796,53.9941,53.6004,53.7826,38493.940976047,0
+KNG.US,D,20211210,000000,53.8609,54.2155,53.8414,54.1959,32281.94768994,0
+KNG.US,D,20211213,000000,54.1685,54.4251,53.8796,54.3703,46476.122652971,0
+KNG.US,D,20211214,000000,54.6387,54.6387,53.8423,54.0137,22944.050797907,0
+KNG.US,D,20211215,000000,54.2057,54.4565,53.7738,54.4565,61935.155410821,0
+KNG.US,D,20211216,000000,54.9179,54.9267,54.4271,54.6681,102881.2258648,0
+KNG.US,D,20211217,000000,54.6681,60.1379,53.6494,53.7258,75593.37368113,0
+KNG.US,D,20211220,000000,53.9853,53.9853,52.6581,53.1302,38769.57584659,0
+KNG.US,D,20211221,000000,53.5436,53.7062,53.3388,53.6298,50151.254260199,0
+KNG.US,D,20211222,000000,53.6248,53.9853,53.4984,53.9275,53981.558090844,0
+KNG.US,D,20211223,000000,54.3939,54.5192,54.0882,54.3743,155581.59224257,0
+KNG.US,D,20211227,000000,56.0042,57.0906,54.3791,55.0432,62267.958995254,0
+KNG.US,D,20211228,000000,56.6928,58.2161,55.0139,55.1598,54030.559845607,0
+KNG.US,D,20211229,000000,55.3734,55.4704,55.15,55.4028,72405.197011859,0
+KNG.US,D,20211230,000000,55.6643,55.6643,55.2568,55.2862,72902.360648726,0
+KNG.US,D,20211231,000000,55.4214,55.6447,55.2617,55.5193,23230.915237249,0
+KNG.US,D,20220103,000000,55.9356,55.9356,54.8454,55.247,64562.87450999,0
+KNG.US,D,20220104,000000,55.441,55.8563,55.4076,55.7417,83394.861387364,0
+KNG.US,D,20220105,000000,55.4312,56.2559,55.4312,55.5673,54938.113178614,0
+KNG.US,D,20220106,000000,55.4508,55.6447,55.2872,55.3734,67266.137981085,0
+KNG.US,D,20220107,000000,55.15,55.5096,55.15,55.3734,51345.672032549,0
+KNG.US,D,20220110,000000,54.8199,55.1892,54.6063,54.9952,132063.81256598,0
+KNG.US,D,20220111,000000,54.9952,55.296,54.4996,55.296,40340.69460868,0
+KNG.US,D,20220112,000000,55.6839,55.6839,55.0824,55.3156,157711.12683498,0
+KNG.US,D,20220113,000000,56.1981,56.1981,54.9952,55.2274,65964.528870191,0
+KNG.US,D,20220114,000000,55.9072,56.9554,54.4516,54.9757,63691.051623163,0
+KNG.US,D,20220118,000000,54.7425,54.7425,54.0696,54.2959,181758.73798495,0
+KNG.US,D,20220119,000000,54.3449,54.6945,54.1019,54.1509,74753.197760922,0
+KNG.US,D,20220120,000000,54.4809,54.5094,53.3652,53.4132,54029.538975716,0
+KNG.US,D,20220121,000000,53.3652,53.6366,52.7755,52.948,207112.04172537,0
+KNG.US,D,20220124,000000,52.5591,53.1615,51.5168,53.093,96264.9681019,0
+KNG.US,D,20220125,000000,52.7541,53.4936,51.6226,52.6179,54266.380790404,0
+KNG.US,D,20220126,000000,52.9578,53.0724,51.7254,52.1036,93716.876854222,0
+KNG.US,D,20220127,000000,52.1712,53.0547,51.892,52.1712,55292.355030755,0
+KNG.US,D,20220128,000000,51.8802,52.7629,51.4248,52.7629,84258.517315063,0
+KNG.US,D,20220131,000000,52.6659,53.2389,52.4239,53.2291,58840.898771513,0
+KNG.US,D,20220201,000000,53.3741,53.52,52.8892,53.472,74502.063767761,0
+KNG.US,D,20220202,000000,53.569,53.9863,53.3966,53.9373,56583.75544274,0
+KNG.US,D,20220203,000000,53.7532,53.8502,53.5004,53.5974,63182.658417498,0
+KNG.US,D,20220204,000000,52.9862,53.2272,52.4259,52.9666,44092.391457726,0
+KNG.US,D,20220207,000000,52.7051,53.2095,52.4043,52.8696,40206.960652973,0
+KNG.US,D,20220208,000000,52.9666,53.3359,52.6619,53.1899,50342.156929797,0
+KNG.US,D,20220209,000000,53.666,53.809,53.522,53.7238,47089.665457399,0
+KNG.US,D,20220210,000000,52.851,53.7532,52.6375,52.8216,86777.003335905,0
+KNG.US,D,20220211,000000,53.1801,53.1801,52.2006,52.2104,43782.047010893,0
+KNG.US,D,20220214,000000,52.4817,52.4817,51.5776,51.9576,58607.119566497,0
+KNG.US,D,20220215,000000,52.0938,52.6933,51.6962,52.4621,58248.794234793,0
+KNG.US,D,20220216,000000,52.5405,52.7149,52.133,52.5013,162375.48136649,0
+KNG.US,D,20220217,000000,52.3749,52.3749,51.657,51.657,99113.195097503,0
+KNG.US,D,20220218,000000,51.8126,52.1036,51.5306,51.8322,42167.030843495,0
+KNG.US,D,20220222,000000,51.9478,51.9478,51.0849,51.4434,85484.58205403,0
+KNG.US,D,20220223,000000,51.8606,51.8606,50.7253,50.8419,103031.29373876,0
+KNG.US,D,20220224,000000,49.979,50.8037,49.6586,50.6,77559.569090997,0
+KNG.US,D,20220225,000000,51.3513,52.2202,50.9889,52.133,41247.227071796,0
+KNG.US,D,20220228,000000,51.3758,52.0732,51.2984,51.657,61840.214510968,0
+KNG.US,D,20220301,000000,51.8606,52.7247,50.9125,51.0075,64543.477982062,0
+KNG.US,D,20220302,000000,51.5502,52.3505,51.5022,52.181,48034.99097637,0
+KNG.US,D,20220303,000000,52.7923,52.7923,52.0546,52.4141,132379.26136227,0
+KNG.US,D,20220304,000000,51.8322,52.4435,51.6962,52.4435,25513.580313294,0
+KNG.US,D,20220307,000000,52.4435,52.4435,51.3562,51.3562,29573.579869391,0
+KNG.US,D,20220308,000000,51.2014,53.3652,50.7155,50.7351,64098.378709632,0
+KNG.US,D,20220309,000000,51.7059,51.8206,51.2896,51.3366,38339.789622523,0
+KNG.US,D,20220310,000000,51.1143,52.7923,50.8027,51.221,32094.107630015,0
+KNG.US,D,20220311,000000,51.7254,51.7254,50.6969,50.6969,97242.96145738,0
+KNG.US,D,20220314,000000,50.8615,51.5648,50.8135,51.0123,32772.986107462,0
+KNG.US,D,20220315,000000,51.2886,51.7636,51.1916,51.5992,103832.67660312,0
+KNG.US,D,20220316,000000,52.2486,52.3142,51.1916,52.0644,51795.875654433,0
+KNG.US,D,20220317,000000,52.1712,52.7051,52.0624,52.6375,73343.376441593,0
+KNG.US,D,20220318,000000,52.6375,52.9186,52.2584,52.8608,46916.117575946,0
+KNG.US,D,20220321,000000,53.2585,53.2585,52.6345,53.0254,54017.288537025,0
+KNG.US,D,20220322,000000,52.9284,53.3359,52.9284,53.0832,43774.900921657,0
+KNG.US,D,20220323,000000,53.2095,53.3016,52.6375,52.7825,61472.701350245,0
+KNG.US,D,20220324,000000,52.7247,53.2193,52.7247,53.2193,77302.309878491,0
+KNG.US,D,20220325,000000,53.4348,53.8364,53.4348,53.6406,84153.3677163,0
+KNG.US,D,20220328,000000,53.8952,53.8952,53.3858,53.7287,41366.668849032,0
+KNG.US,D,20220329,000000,54.3263,54.4307,53.9834,54.3263,66893.520470908,0
+KNG.US,D,20220330,000000,54.3263,54.3987,54.1499,54.2969,33141.520138075,0
+KNG.US,D,20220331,000000,54.3947,54.3947,53.6895,53.6895,49302.911380864,0
+KNG.US,D,20220401,000000,53.7189,54.1205,53.621,53.9932,60968.391624142,0
+KNG.US,D,20220404,000000,53.7483,54.0813,53.5524,53.9148,103012.91808073,0
+KNG.US,D,20220405,000000,54.0128,54.3653,53.7972,53.7972,46122.90167072,0
+KNG.US,D,20220406,000000,53.758,54.2182,53.5622,54.1891,59492.213761905,0
+KNG.US,D,20220407,000000,54.0697,54.6789,53.87,54.5319,22137.563584098,0
+KNG.US,D,20220408,000000,54.5467,54.865,54.4633,54.6048,29323.466746121,0
+KNG.US,D,20220411,000000,54.5417,54.7866,54.0862,54.1597,32624.959973282,0
+KNG.US,D,20220412,000000,54.2675,54.6788,53.9344,54.1205,40445.844207442,0
+KNG.US,D,20220413,000000,53.9638,54.4143,53.954,54.3947,26674.309379243,0
+KNG.US,D,20220414,000000,54.6005,54.6005,54.1205,54.1303,38061.092142308,0
+KNG.US,D,20220418,000000,54.3458,54.3458,53.6797,53.8168,34087.866526937,0
+KNG.US,D,20220419,000000,54.0519,54.6985,53.9148,54.6691,64491.413617627,0
+KNG.US,D,20220420,000000,55.247,55.4332,55.0158,55.296,53016.836043946,0
+KNG.US,D,20220421,000000,55.8543,55.8543,54.914,54.914,65430.613917252,0
+KNG.US,D,20220422,000000,54.9531,54.9531,53.6308,53.6602,69630.472648401,0
+KNG.US,D,20220425,000000,53.2487,53.7385,52.6511,53.621,41520.820202557,0
+KNG.US,D,20220426,000000,53.474,54.9923,52.8663,52.8765,31674.530104856,0
+KNG.US,D,20220427,000000,53.1997,53.6699,52.9451,53.141,41452.421919867,0
+KNG.US,D,20220428,000000,53.141,53.6446,52.7443,53.5328,30309.627060728,0
+KNG.US,D,20220429,000000,53.0038,53.3075,51.8382,52.2691,39163.631624476,0
+KNG.US,D,20220502,000000,52.2985,52.2985,50.7411,51.6324,63778.846433781,0
+KNG.US,D,20220503,000000,51.4757,52.3573,51.4757,51.9655,44745.7481879,0
+KNG.US,D,20220504,000000,51.897,53.5328,51.5345,53.4642,71726.318534413,0
+KNG.US,D,20220505,000000,53.4838,53.4838,51.7842,52.1124,50962.845823462,0
+KNG.US,D,20220506,000000,52.3475,52.4651,51.3498,52.0438,45116.323958295,0
+KNG.US,D,20220509,000000,51.9948,51.9948,51.1916,51.319,88295.036863669,0
+KNG.US,D,20220510,000000,52.23,52.23,50.457,50.8487,127979.3121325,0
+KNG.US,D,20220511,000000,51.0937,51.5638,50.4276,50.4766,248815.5976384,0
+KNG.US,D,20220512,000000,50.1435,50.9761,50.1435,50.8292,42856.11801985,0
+KNG.US,D,20220513,000000,51.5736,51.6016,51.1084,51.4659,27661.490563742,0
+KNG.US,D,20220516,000000,51.4659,51.8448,51.1819,51.5345,31331.517821516,0
+KNG.US,D,20220517,000000,52.5239,54.6593,51.6226,52.2593,68462.597493216,0
+KNG.US,D,20220518,000000,51.4757,51.4757,49.9648,50.0358,81413.352929133,0
+KNG.US,D,20220519,000000,49.9182,50.1533,49.2286,49.7027,85024.169733236,0
+KNG.US,D,20220520,000000,50.5255,50.5255,48.8505,49.8448,100861.94522061,0
+KNG.US,D,20220523,000000,50.2121,50.6333,50.0652,50.4766,149409.41288221,0
+KNG.US,D,20220524,000000,50.4178,50.7914,49.8673,50.6627,31888.912781945,0
+KNG.US,D,20220525,000000,50.408,51.0055,50.408,50.8487,49029.318250103,0
+KNG.US,D,20220526,000000,51.4953,51.799,51.3631,51.5932,70265.453720539,0
+KNG.US,D,20220527,000000,51.6226,52.5239,51.6226,52.4651,48700.598145234,0
+KNG.US,D,20220531,000000,52.4553,52.4553,51.608,51.9361,82242.299280542,0
+KNG.US,D,20220601,000000,52.1908,52.1908,51.0132,51.3778,38440.855741721,0
+KNG.US,D,20220602,000000,51.2798,52.0046,51.1072,52.0046,56478.605843977,0
+KNG.US,D,20220603,000000,51.7794,51.9361,51.6291,51.701,63038.715762881,0
+KNG.US,D,20220606,000000,51.9704,52.1458,51.7801,51.9009,60737.6750288,0
+KNG.US,D,20220607,000000,51.2406,52.275,51.2406,52.2202,54753.335728361,0
+KNG.US,D,20220608,000000,51.7892,52.0851,51.5834,51.6226,49022.172160867,0
+KNG.US,D,20220609,000000,51.6814,51.7382,50.7313,50.7313,30743.496764359,0
+KNG.US,D,20220610,000000,50.5059,50.5059,49.7027,49.7419,43630.95826704,0
+KNG.US,D,20220613,000000,48.6448,48.8128,48.0178,48.204,346118.79041934,0
+KNG.US,D,20220614,000000,47.9983,48.4195,45.5983,47.8122,188475.04099716,0
+KNG.US,D,20220615,000000,47.9493,48.3803,47.4595,47.9591,63908.496909925,0
+KNG.US,D,20220616,000000,47.3517,47.3517,46.578,46.8032,43087.855485083,0
+KNG.US,D,20220617,000000,47.1951,47.2151,46.4114,46.7738,34777.974573183,0
+KNG.US,D,20220621,000000,47.1265,47.7729,47.1265,47.6457,33883.692548758,0
+KNG.US,D,20220622,000000,47.2441,48.0472,47.2245,47.7142,37947.775584418,0
+KNG.US,D,20220623,000000,47.675,48.1942,47.675,48.1746,171198.85983351,0
+KNG.US,D,20220624,000000,48.7387,49.4591,48.4897,49.4512,52131.229544702,0
+KNG.US,D,20220627,000000,49.6689,49.6689,49.3522,49.4908,47923.545113143,0
+KNG.US,D,20220628,000000,49.4809,49.9757,48.7783,48.7783,68045.451954074,0
+KNG.US,D,20220629,000000,48.709,48.8863,48.5803,48.7486,35389.415024512,0
+KNG.US,D,20220630,000000,48.6694,48.8673,48.1053,48.6001,38540.125893292,0
+KNG.US,D,20220701,000000,48.2439,49.2137,48.2439,49.1741,32477.180026492,0
+KNG.US,D,20220705,000000,48.3626,48.7817,47.947,48.7684,51466.32648131,0
+KNG.US,D,20220706,000000,48.9267,49.2434,48.6397,48.9366,19922.840118305,0
+KNG.US,D,20220707,000000,49.0949,49.4313,49.0755,49.3424,37719.607219318,0
+KNG.US,D,20220708,000000,49.0455,49.3522,48.9465,48.996,23473.705414294,0
+KNG.US,D,20220711,000000,48.6199,49.1246,48.6199,48.9267,56726.942511736,0
+KNG.US,D,20220712,000000,48.6397,49.2335,48.5309,48.7189,29053.636593706,0
+KNG.US,D,20220713,000000,48.4319,48.7238,48.1944,48.422,24281.087705556,0
+KNG.US,D,20220714,000000,48.3329,48.3329,47.6789,48.2043,41348.280320598,0
+KNG.US,D,20220715,000000,48.5408,48.9762,48.5111,48.7783,59660.39782029,0
+KNG.US,D,20220718,000000,48.9465,49.2595,48.2934,48.3923,81675.964753618,0
+KNG.US,D,20220719,000000,49.1741,49.5201,48.7931,49.4809,70577.742344441,0
+KNG.US,D,20220720,000000,49.6887,49.6887,49.2632,49.5403,34315.26311511,0
+KNG.US,D,20220721,000000,49.5106,49.8174,49.3047,49.8174,168053.74402694,0
+KNG.US,D,20220722,000000,50.0549,50.2627,49.6689,49.8965,36934.455729568,0
+KNG.US,D,20220725,000000,50.2627,50.2627,49.8668,50.1439,16224.443139557,0
+KNG.US,D,20220726,000000,50.2132,50.2132,49.8372,50.1241,19582.304658786,0
+KNG.US,D,20220727,000000,50.8466,50.8466,49.9262,50.5596,32923.81703868,0
+KNG.US,D,20220728,000000,50.7523,51.3216,50.4606,51.183,66381.173313638,0
+KNG.US,D,20220729,000000,51.4107,51.7669,51.1929,51.6778,54852.481747917,0
+KNG.US,D,20220801,000000,51.1534,51.7768,51.1534,51.5888,44496.970207423,0
+KNG.US,D,20220802,000000,51.3612,51.766,51.1307,51.2028,63311.301723081,0
+KNG.US,D,20220803,000000,52.6774,52.6774,51.0362,51.47,67406.821656105,0
+KNG.US,D,20220804,000000,51.5492,51.6185,51.3233,51.4008,32721.71884312,0
+KNG.US,D,20220805,000000,50.807,51.5393,50.807,51.4403,19163.961393977,0
+KNG.US,D,20220808,000000,51.5789,52.1232,51.5789,51.7471,34125.290811284,0
+KNG.US,D,20220809,000000,51.2919,51.7265,51.2919,51.5789,58335.644148394,0
+KNG.US,D,20220810,000000,52.3112,52.4498,52.2724,52.4498,26457.685271737,0
+KNG.US,D,20220811,000000,52.4399,53.0534,52.4399,52.6081,35436.908100468,0
+KNG.US,D,20220812,000000,52.4893,53.3998,52.4893,53.3107,59589.663451844,0
+KNG.US,D,20220815,000000,53.093,53.6333,53.093,53.6175,59257.211920148,0
+KNG.US,D,20220816,000000,53.7857,54.0826,53.5921,53.8748,96043.125475979,0
+KNG.US,D,20220817,000000,53.6076,53.7956,53.3632,53.6274,70548.438106085,0
+KNG.US,D,20220818,000000,53.8154,53.8154,53.3503,53.6472,30082.316409106,0
+KNG.US,D,20220819,000000,53.38,53.4097,53.0138,53.0831,31780.951742788,0
+KNG.US,D,20220822,000000,53.0435,53.0435,52.143,52.2716,67522.017627574,0
+KNG.US,D,20220823,000000,52.2716,52.3211,52.0258,52.0836,53317.545952639,0
+KNG.US,D,20220824,000000,51.8362,52.3409,51.8362,52.232,61063.969788454,0
+KNG.US,D,20220825,000000,52.5982,52.8357,52.3508,52.7466,106716.94167448,0
+KNG.US,D,20220826,000000,52.9545,52.9545,51.3018,51.3018,24385.16827627,0
+KNG.US,D,20220829,000000,51.1237,51.4403,50.9084,51.1632,26129.275703952,0
+KNG.US,D,20220830,000000,51.0643,51.2276,50.5101,50.6289,27486.365087138,0
+KNG.US,D,20220831,000000,50.9653,50.9653,50.243,50.2627,34425.40663169,0
+KNG.US,D,20220901,000000,49.857,50.3913,49.721,50.3023,24815.637432812,0
+KNG.US,D,20220902,000000,51.0445,51.0445,49.7679,49.8767,64672.433070178,0
+KNG.US,D,20220906,000000,49.9856,50.2111,49.7431,49.8372,210020.44482595,0
+KNG.US,D,20220907,000000,49.946,51.0108,49.7969,50.9752,52811.289972761,0
+KNG.US,D,20220908,000000,50.8664,51.1336,50.4705,51.0445,42829.660094053,0
+KNG.US,D,20220909,000000,51.3117,51.7471,51.282,51.6383,25088.469996818,0
+KNG.US,D,20220912,000000,51.7669,52.0539,51.6185,51.945,41070.395301703,0
+KNG.US,D,20220913,000000,51.8164,51.8164,50.0549,50.233,61575.278223221,0
+KNG.US,D,20220914,000000,50.7575,50.7575,49.6739,49.9757,30607.771717562,0
+KNG.US,D,20220915,000000,49.4314,49.9559,49.1743,49.2533,20831.271507347,0
+KNG.US,D,20220916,000000,48.8376,49.0158,48.6596,49.0009,41316.955100286,0
+KNG.US,D,20220919,000000,48.4022,49.4067,48.4022,49.3918,14956.276962418,0
+KNG.US,D,20220920,000000,51.3414,51.3414,48.3527,48.6595,20452.337390672,0
+KNG.US,D,20220921,000000,48.8376,49.2905,48.0064,48.0064,38138.960975105,0
+KNG.US,D,20220922,000000,47.8183,47.8885,47.5907,47.66,33422.999581713,0
+KNG.US,D,20220923,000000,47.49,47.49,46.51,47.05,51345,0
+KNG.US,D,20220926,000000,46.77,47.1363,46.435,46.49,26999,0
+KNG.US,D,20220927,000000,46.82,47.12,46.005,46.24,45022,0
+KNG.US,D,20220928,000000,46.585,47.27,46.266,47.09,175230,0
+KNG.US,D,20220929,000000,46.71,46.72,46.01,46.26,22834,0
+KNG.US,D,20220930,000000,46.28,46.48,45.6,45.6,90886,0
+KNG.US,D,20221003,000000,45.85,47.09,45.85,46.97,230041,0
+KNG.US,D,20221004,000000,47.64,48.08,47.64,48.07,102086,0
+KNG.US,D,20221005,000000,47.3,48.165,47.3,47.81,27369,0
+KNG.US,D,20221006,000000,47.82,47.96,47.225,47.31,57021,0
+KNG.US,D,20221007,000000,46.975,46.975,46.1,46.32,43082,0
+KNG.US,D,20221010,000000,46.28,46.4901,46.02,46.37,32453,0
+KNG.US,D,20221011,000000,46.14,46.96,46.1,46.44,111478,0
+KNG.US,D,20221012,000000,46.5,46.59,46.02,46.07,28996,0
+KNG.US,D,20221013,000000,45.45,47.375,45.18,47.14,24331,0
+KNG.US,D,20221014,000000,47.25,47.6707,46.175,46.25,45813,0
+KNG.US,D,20221017,000000,47.1,47.31,46.983,47.18,123723,0
+KNG.US,D,20221018,000000,47.89,48.15,47.51,47.81,33292,0
+KNG.US,D,20221019,000000,47.62,47.83,47.1001,47.43,51161,0
+KNG.US,D,20221020,000000,47.33,47.5937,46.68,46.79,40254,0
+KNG.US,D,20221021,000000,46.64,47.91,46.64,47.83,36644,0
+KNG.US,D,20221024,000000,47.93,48.55,47.93,48.42,123625,0
+KNG.US,D,20221025,000000,48.24,49.11,48.24,49.02,86092,0
+KNG.US,D,20221026,000000,49.27,49.7492,49.19,49.35,109523,0
+KNG.US,D,20221027,000000,49.51,49.93,49.42,49.48,32002,0
+KNG.US,D,20221028,000000,49.48,50.52,49.48,50.44,37888,0
+KNG.US,D,20221031,000000,50.14,50.53,50.14,50.29,20281,0
+KNG.US,D,20221101,000000,50.91,50.91,49.88,50.2,48411,0
+KNG.US,D,20221102,000000,49.99,50.63,49.175,49.23,55795,0
+KNG.US,D,20221103,000000,49.06,49.34,48.61,49.06,18759,0
+KNG.US,D,20221104,000000,49.95,50,49.105,49.825,90993,0
+KNG.US,D,20221107,000000,50.22,50.4,49.89,50.36,68637,0
+KNG.US,D,20221108,000000,50.34,51.04,50.19,50.66,33556,0
+KNG.US,D,20221109,000000,50.53,50.64,49.8599,49.92,50169,0
+KNG.US,D,20221110,000000,51.41,52.25,51.18,52.24,75887,0
+KNG.US,D,20221111,000000,52.52,52.79,52.2768,52.71,39114,0
+KNG.US,D,20221114,000000,52.67,53.05,52.2932,52.32,50802,0
+KNG.US,D,20221115,000000,53.19,53.19,52.37,52.71,41367,0
+KNG.US,D,20221116,000000,52.58,52.67,52.28,52.29,52985,0
+KNG.US,D,20221117,000000,51.68,52.15,51.56,52.08,32667,0
+KNG.US,D,20221118,000000,52.35,52.59,52.21,52.57,72697,0
+KNG.US,D,20221121,000000,52.54,52.94,52.33,52.87,387769,0
+KNG.US,D,20221122,000000,53.035,53.45,52.99,53.4,37051,0
+KNG.US,D,20221123,000000,53.455,53.61,53.33,53.46,51079,0
+KNG.US,D,20221125,000000,53.48,54.79,53.48,54.79,12835,0
+KNG.US,D,20221128,000000,53.77,53.77,52.6801,52.75,22299,0
+KNG.US,D,20221129,000000,52.85,52.92,52.6146,52.82,40128,0
+KNG.US,D,20221130,000000,52.92,53.77,52.35,53.77,44825,0
+KNG.US,D,20221201,000000,53.91,54.1131,53.6156,53.91,31895,0
+KNG.US,D,20221202,000000,53.43,54.1559,53.3501,54.09,12956,0
+KNG.US,D,20221205,000000,53.99,53.99,52.94,53.13,45918,0
+KNG.US,D,20221206,000000,53.0554,53.275,52.35,52.7,45170,0
+KNG.US,D,20221207,000000,52.61,52.99,52.4928,52.63,38507,0
+KNG.US,D,20221208,000000,53.02,53.07,52.7001,52.94,30150,0
+KNG.US,D,20221209,000000,52.7956,52.98,52.55,52.56,29121,0
+KNG.US,D,20221212,000000,52.52,53.22,52.52,53.22,44319,0
+KNG.US,D,20221213,000000,54.18,54.25,53.3,53.6,54613,0
+KNG.US,D,20221214,000000,53.7,53.9,53.0093,53.25,47907,0
+KNG.US,D,20221215,000000,52.49,52.76,51.842,51.975,26795,0
+KNG.US,D,20221216,000000,51.31,51.72,51.095,51.42,38639,0
+KNG.US,D,20221219,000000,51.62,51.72,51.0029,51.258,38652,0
+KNG.US,D,20221220,000000,51.07,51.54,51.07,51.37,30600,0
+KNG.US,D,20221221,000000,52.03,52.0728,51.61,51.99,57068,0
+KNG.US,D,20221222,000000,51.45,51.78,50.9226,51.62,65339,0
+KNG.US,D,20221223,000000,51.15,51.38,50.91,51.37,75398,0
+KNG.US,D,20221227,000000,51.27,51.62,51.25,51.53,61305,0
+KNG.US,D,20221228,000000,51.42,51.78,50.8201,50.86,48386,0
+KNG.US,D,20221229,000000,51.53,51.58,51.18,51.4,73366,0
+KNG.US,D,20221230,000000,51.29,51.334,50.6083,51.09,78376,0
+KNG.US,D,20230103,000000,51.75,51.75,50.6617,51.15,22504,0
+KNG.US,D,20230104,000000,51.53,51.85,51.2548,51.74,63166,0
+KNG.US,D,20230105,000000,51.66,51.66,50.8613,50.99,23717,0
+KNG.US,D,20230106,000000,51.26,52.3,51.26,52.18,32392,0
+KNG.US,D,20230109,000000,52.23,52.6599,51.945,51.95,47491,0
+KNG.US,D,20230110,000000,52.05,52.21,51.85,52.21,40299,0
+KNG.US,D,20230111,000000,52.55,52.81,52.355,52.81,105263,0
+KNG.US,D,20230112,000000,52.78,52.8957,52.445,52.74,49777,0
+KNG.US,D,20230113,000000,52.44,53.02,52.44,52.97,23098,0
+KNG.US,D,20230117,000000,52.85,53.1,52.6607,52.73,38196,0
+KNG.US,D,20230118,000000,52.73,52.8172,51.78,51.83,47257,0
+KNG.US,D,20230119,000000,51.69,51.69,51.0597,51.09,26413,0
+KNG.US,D,20230120,000000,51,51.82,50.91,51.78,22412,0
+KNG.US,D,20230123,000000,51.85,52.46,51.7911,52.24,56393,0
+KNG.US,D,20230124,000000,52.16,52.34,51.7212,52.25,46061,0
+KNG.US,D,20230125,000000,51.99,52.2,51.39,52.06,65343,0
+KNG.US,D,20230126,000000,52.33,52.33,51.78,52.15,34874,0
+KNG.US,D,20230127,000000,51.79,52.24,51.77,52.07,44543,0
+KNG.US,D,20230130,000000,51.68,52.25,51.68,51.81,31913,0
+KNG.US,D,20230131,000000,51.71,52.69,51.71,52.69,21700,0
+KNG.US,D,20230201,000000,52.6,53.275,52.29,53.02,102981,0
+KNG.US,D,20230202,000000,53.19,53.5882,53.02,53.51,36535,0
+KNG.US,D,20230203,000000,53.07,53.24,52.87,53.05,114788,0
+KNG.US,D,20230206,000000,52.91,53.01,52.5848,52.77,30900,0
+KNG.US,D,20230207,000000,52.46,53.09,52.26,52.99,85476,0
+KNG.US,D,20230208,000000,53.06,53.06,52.39,52.47,36872,0
+KNG.US,D,20230209,000000,52.67,52.84,51.8499,51.93,37156,0
+KNG.US,D,20230210,000000,51.95,52.35,51.83,52.31,51835,0
+KNG.US,D,20230213,000000,52.21,52.88,52.15,52.88,52086,0
+KNG.US,D,20230214,000000,52.98,52.98,52.3,52.66,78844,0
+KNG.US,D,20230215,000000,52.22,52.92,52.22,52.91,65594,0
+KNG.US,D,20230216,000000,52.74,53.026,52.27,52.65,57544,0
+KNG.US,D,20230217,000000,52.75,52.75,52.31,52.69,26024,0
+KNG.US,D,20230221,000000,52.12,52.23,51.65,51.67,45167,0
+KNG.US,D,20230222,000000,51.81,51.94,51.5142,51.68,39949,0
+KNG.US,D,20230223,000000,52.01,52.01,51.36,51.77,49348,0
+KNG.US,D,20230224,000000,51.25,51.65,51.0601,51.56,36548,0
+KNG.US,D,20230227,000000,52.01,52.0989,51.545,51.64,52929,0
+KNG.US,D,20230228,000000,51.49,51.85,51.45,51.45,28828,0
+KNG.US,D,20230301,000000,51.29,51.3927,51.084,51.23,39315,0
+KNG.US,D,20230302,000000,51.15,51.755,50.99,51.65,40337,0
+KNG.US,D,20230303,000000,51.78,52.23,51.6941,52.23,24527,0
+KNG.US,D,20230306,000000,52.28,52.4266,52.01,52.11,17708,0
+KNG.US,D,20230307,000000,52.21,52.21,51.2803,51.29,18057,0
+KNG.US,D,20230308,000000,51.42,51.48,51.0602,51.38,51476,0
+KNG.US,D,20230309,000000,51.68,51.68,50.53,50.61,14726,0
+KNG.US,D,20230310,000000,50.45,50.6786,49.65,49.82,38392,0
+KNG.US,D,20230313,000000,49.4,50.3299,49.4,49.8553,78340,0
+KNG.US,D,20230314,000000,50.32,50.598,49.7307,50.29,31883,0
+KNG.US,D,20230315,000000,49.44,49.8199,49.2875,49.8,20902,0
+KNG.US,D,20230316,000000,49.45,50.3,49.45,50.26,40048,0
+KNG.US,D,20230317,000000,49.8,50.2,49.34,49.42,20322,0
+KNG.US,D,20230320,000000,49.15,50.16,48.24,50,65283,0
+KNG.US,D,20230321,000000,50.58,50.58,50.1,50.48,37502,0
+KNG.US,D,20230322,000000,50.58,50.69,49.66,49.66,22209,0
+KNG.US,D,20230323,000000,49.92,50.0859,49.15,49.32,38960,0
+KNG.US,D,20230324,000000,48.75,49.48,48.6099,49.3711,32662,0
+KNG.US,D,20230327,000000,49.915,49.96,49.65,49.8,34772,0
+KNG.US,D,20230328,000000,49.62,50.126,49.62,50.02,35969,0
+KNG.US,D,20230329,000000,50.27,50.53,50.27,50.43,42884,0
+KNG.US,D,20230330,000000,50.63,50.8536,50.48,50.67,97191,0
+KNG.US,D,20230331,000000,50.97,51.45,50.76,51.44,61085,0
+KNG.US,D,20230403,000000,51.44,51.6538,51.34,51.56,43852,0
+KNG.US,D,20230404,000000,51.74,51.74,50.94,51.03,25705,0
+KNG.US,D,20230405,000000,50.87,51.1622,50.87,51.05,35787,0
+KNG.US,D,20230406,000000,51.06,51.06,50.79,51,22981,0
+KNG.US,D,20230410,000000,50.94,51.15,50.775,51.14,139692,0
+KNG.US,D,20230411,000000,51.44,51.63,51.385,51.47,89971,0
+KNG.US,D,20230412,000000,51.75,51.75,51.21,51.32,57582,0
+KNG.US,D,20230413,000000,51.48,51.69,51.0399,51.59,59312,0
+KNG.US,D,20230414,000000,51.67,51.8043,51.1794,51.36,22998,0
+KNG.US,D,20230417,000000,51.46,51.68,51.3345,51.68,41300,0
+KNG.US,D,20230418,000000,51.83,51.83,51.524,51.76,134439,0
+KNG.US,D,20230419,000000,51.49,51.85,51.49,51.85,36915,0
+KNG.US,D,20230420,000000,51.51,51.949,51.51,51.88,28888,0
+KNG.US,D,20230421,000000,51.9,52.11,51.75,51.93,67555,0
+KNG.US,D,20230424,000000,52.01,52.17,51.99,52.17,53887,0
+KNG.US,D,20230425,000000,51.7,52.0387,51.54,51.55,47824,0
+KNG.US,D,20230426,000000,51.5,51.63,51.01,51.08,72073,0
+KNG.US,D,20230427,000000,51.09,52.03,51.09,51.99,21380,0
+KNG.US,D,20230428,000000,51.88,52.49,51.88,52.45,43333,0
+KNG.US,D,20230501,000000,52.31,52.7035,52.31,52.55,47548,0
+KNG.US,D,20230502,000000,52.25,52.25,51.52,52.01,39344,0
+KNG.US,D,20230503,000000,52.15,52.3686,51.79,51.8,42518,0
+KNG.US,D,20230504,000000,51.58,51.6999,51.32,51.49,106266,0
+KNG.US,D,20230505,000000,51.78,52.19,51.78,52.07,61078,0
+KNG.US,D,20230508,000000,52.25,52.25,51.8042,51.92,42083,0
+KNG.US,D,20230509,000000,51.7212,51.9199,51.6,51.64,49578,0
+KNG.US,D,20230510,000000,52.1,52.1,51.25,51.73,161704,0
+KNG.US,D,20230511,000000,51.66,51.66,51.19,51.541,107732,0
+KNG.US,D,20230512,000000,51.6814,51.73,51.28,51.63,142197,0
+KNG.US,D,20230515,000000,51.5466,51.7,51.42,51.59,79601,0
+KNG.US,D,20230516,000000,51.6,51.6,51.045,51.06,91006,0
+KNG.US,D,20230517,000000,51.52,51.52,51.0433,51.44,211905,0
+KNG.US,D,20230518,000000,51.41,51.58,51.1282,51.54,101984,0
+KNG.US,D,20230519,000000,51.55,51.75,51.325,51.5,263819,0
+KNG.US,D,20230522,000000,51.67,51.67,51.15,51.27,53474,0
+KNG.US,D,20230523,000000,50.99,51.26,50.78,50.83,81059,0
+KNG.US,D,20230524,000000,50.7199,50.7199,50.25,50.28,163782,0
+KNG.US,D,20230525,000000,50.1,50.41,49.7349,49.98,115314,0
+KNG.US,D,20230526,000000,50.12,50.2183,49.92,50.04,50011,0
+KNG.US,D,20230530,000000,50.14,50.21,49.6974,49.8,92341,0
+KNG.US,D,20230531,000000,49.75,49.75,49.319,49.49,41539,0
+KNG.US,D,20230601,000000,49.625,49.96,49.37,49.89,104772,0
+KNG.US,D,20230602,000000,50.29,51.18,50.04,51.16,129832,0
+KNG.US,D,20230605,000000,51.26,51.27,50.91,50.94,69777,0
+KNG.US,D,20230606,000000,51.04,51.17,50.8149,51.0101,81118,0
+KNG.US,D,20230607,000000,51.14,51.65,51.02,51.61,55419,0
+KNG.US,D,20230608,000000,51.67,52.17,51.385,51.69,340055,0
+KNG.US,D,20230609,000000,51.79,51.81,51.5147,51.65,296798,0
+KNG.US,D,20230612,000000,51.78,51.8486,51.5,51.77,93986,0
+KNG.US,D,20230613,000000,51.8,52.31,51.8,52.2495,71919,0
+KNG.US,D,20230614,000000,52.38,52.599,52.058,52.16,122635,0
+KNG.US,D,20230615,000000,52.27,52.92,52.27,52.85,101380,0
+KNG.US,D,20230616,000000,53.12,53.16,52.91,52.94,83302,0
+KNG.US,D,20230620,000000,52.91,52.91,52.42,52.47,107985,0
+KNG.US,D,20230621,000000,52.79,52.79,52.08,52.46,171305,0
+KNG.US,D,20230622,000000,52.64,52.64,52.16,52.29,172533,0
+KNG.US,D,20230623,000000,52.47,52.47,51.8495,51.9499,169663,0
+KNG.US,D,20230626,000000,51.975,52.43,51.94,52.34,118808,0
+KNG.US,D,20230627,000000,53.25,53.25,51.7679,52.28,310104,0
+KNG.US,D,20230628,000000,52.38,52.38,51.8669,51.99,291853,0
+KNG.US,D,20230629,000000,52.1,52.39,51.8,52.365,177805,0
+KNG.US,D,20230630,000000,52.95,52.95,52.55,52.85,151544,0
+KNG.US,D,20230703,000000,52.79,52.93,52.59,52.91,33433,0
+KNG.US,D,20230705,000000,52.76,52.76,52.5,52.58,92909,0
+KNG.US,D,20230706,000000,52.41,52.41,51.89,52.22,58634,0
+KNG.US,D,20230707,000000,52.19,52.5941,52.11,52.13,116160,0
+KNG.US,D,20230710,000000,52.23,52.71,52.23,52.49,97721,0
+KNG.US,D,20230711,000000,52.81,53.02,52.68,52.97,230260,0
+KNG.US,D,20230712,000000,53.25,53.31,53.08,53.15,308300,0
+KNG.US,D,20230713,000000,53.36,53.36,53.09,53.22,137009,0
+KNG.US,D,20230714,000000,53.38,53.38,52.88,53.03,407717,0
+KNG.US,D,20230717,000000,53.13,53.26,52.895,53.16,135626,0
+KNG.US,D,20230718,000000,53.26,53.5786,53.113,53.35,409679,0
+KNG.US,D,20230719,000000,53.27,53.5899,53.27,53.54,148788,0
+KNG.US,D,20230720,000000,53.63,53.89,53.38,53.88,136732,0
+KNG.US,D,20230721,000000,54.13,54.13,53.8764,54.01,210320,0
+KNG.US,D,20230724,000000,54.17,54.31,54.02,54.13,178759,0
+KNG.US,D,20230725,000000,54.22,54.31,54.055,54.25,352261,0
+KNG.US,D,20230726,000000,54.28,54.44,54.1982,54.37,297116,0
+KNG.US,D,20230727,000000,54.62,54.62,53.85,53.91,274529,0
+KNG.US,D,20230728,000000,54.4,54.4264,54.0008,54.2,383683,0
+KNG.US,D,20230731,000000,54.37,54.38,54.03,54.11,580180,0
+KNG.US,D,20230801,000000,54.21,54.46,53.99,54.11,208315,0
+KNG.US,D,20230802,000000,53.85,54.1871,53.85,53.97,337699,0
+KNG.US,D,20230803,000000,54.28,54.28,53.665,53.7,260160,0
+KNG.US,D,20230804,000000,53.95,54.04,53.39,53.46,148769,0
+KNG.US,D,20230807,000000,53.8,53.94,53.63,53.89,186949,0
+KNG.US,D,20230808,000000,53.68,53.68,53.17,53.54,306032,0
+KNG.US,D,20230809,000000,53.63,53.83,53.44,53.52,265692,0
+KNG.US,D,20230810,000000,53.85,53.98,53.28,53.39,234665,0
+KNG.US,D,20230811,000000,53.37,53.52,53.295,53.47,284582,0
+KNG.US,D,20230814,000000,53.49,53.6204,53.254,53.39,262793,0
+KNG.US,D,20230815,000000,53.24,53.24,52.75,52.81,229389,0
+KNG.US,D,20230816,000000,52.84,53.22,52.58,52.58,336796,0
+KNG.US,D,20230817,000000,52.94,52.9453,52.33,52.33,358287,0
+KNG.US,D,20230818,000000,52.21,52.57,52.172,52.41,214079,0
+KNG.US,D,20230821,000000,52.53,52.572,51.9982,52.24,182167,0
+KNG.US,D,20230822,000000,51.83,51.9095,51.55,51.62,267098,0
+KNG.US,D,20230823,000000,52.16,52.16,51.65,51.92,311721,0
+KNG.US,D,20230824,000000,52.02,52.2429,51.61,51.65,339041,0
+KNG.US,D,20230825,000000,51.98,52.3,51.59,51.92,348253,0
+KNG.US,D,20230828,000000,52.28,52.34,52.05,52.17,446102,0
+KNG.US,D,20230829,000000,52.29,52.64,52.15,52.6,308045,0
+KNG.US,D,20230830,000000,52.72,52.82,52.5949,52.68,443241,0
+KNG.US,D,20230831,000000,52.81,53.16,52.48,52.51,669689,0
+KNG.US,D,20230901,000000,52.81,52.81,52.45,52.49,236669,0
+KNG.US,D,20230905,000000,52.58,52.9,51.89,51.94,471801,0
+KNG.US,D,20230906,000000,51.98,52,51.61,51.79,266589,0
+KNG.US,D,20230907,000000,51.76,52.0593,51.65,51.835,257274,0
+KNG.US,D,20230908,000000,51.94,52.26,51.68,51.79,287301,0
+KNG.US,D,20230911,000000,52.04,52.04,51.77,51.91,366518,0
+KNG.US,D,20230912,000000,52,52.03,51.69,51.75,305921,0
+KNG.US,D,20230913,000000,51.88,52.21,51.5202,51.64,359173,0
+KNG.US,D,20230914,000000,52.04,52.12,51.8418,52.11,427379,0
+KNG.US,D,20230915,000000,52.11,52.11,51.65,51.71,435923,0
+KNG.US,D,20230918,000000,51.82,51.86,51.47,51.62,342505,0
+KNG.US,D,20230919,000000,51.66,51.76,51.3228,51.56,470871,0
+KNG.US,D,20230920,000000,51.71,51.87,51.3642,51.4,729351,0
+KNG.US,D,20230921,000000,51.24,52.2499,50.62,50.63,343615,0
+KNG.US,D,20230922,000000,50.41,50.4999,50.04,50.1,523675,0
+KNG.US,D,20230925,000000,50.03,50.18,49.91,50.16,229805,0
+KNG.US,D,20230926,000000,50.03,50.03,49.45,49.48,397315,0
+KNG.US,D,20230927,000000,49.78,49.7958,49.07,49.35,384276,0
+KNG.US,D,20230928,000000,49.35,49.6799,49.32,49.53,238702,0
+KNG.US,D,20230929,000000,49.85,50.0199,49.2,49.36,338290,0
+KNG.US,D,20231002,000000,49.27,49.28,48.57,48.84,330810,0
+KNG.US,D,20231003,000000,48.7,48.8944,48.35,48.51,477128,0
+KNG.US,D,20231004,000000,48.77,48.82,48.21,48.79,344372,0
+KNG.US,D,20231005,000000,48.77,48.77,48.2485,48.42,280119,0
+KNG.US,D,20231006,000000,48.3,48.83,47.77,48.57,401812,0
+KNG.US,D,20231009,000000,48.52,48.89,48.3886,48.88,231567,0
+KNG.US,D,20231010,000000,49.04,49.49,48.88,49.23,681824,0
+KNG.US,D,20231011,000000,49.3,49.5499,48.92,49.22,457792,0
+KNG.US,D,20231012,000000,49.44,49.44,48.4301,48.66,544522,0
+KNG.US,D,20231013,000000,48.86,48.97,48.4503,48.66,263693,0
+KNG.US,D,20231016,000000,49.1532,49.27,48.57,49.1,301190,0
+KNG.US,D,20231017,000000,48.99,49.524,48.97,49.32,345509,0
+KNG.US,D,20231018,000000,49.2,49.29,48.5501,48.62,399142,0
+KNG.US,D,20231019,000000,48.61,48.72,48,48.07,224102,0
+KNG.US,D,20231020,000000,48.02,48.2857,47.76,47.77,452990,0
+KNG.US,D,20231023,000000,47.73,47.9319,47.48,47.52,281048,0
+KNG.US,D,20231024,000000,47.52,47.92,47.2657,47.45,344266,0
+KNG.US,D,20231025,000000,47.43,47.61,47.05,47.24,459740,0
+KNG.US,D,20231026,000000,47.34,47.5474,47.2375,47.25,389283,0
+KNG.US,D,20231027,000000,47.62,47.62,46.5101,46.64,373024,0
+KNG.US,D,20231030,000000,47.21,47.21,46.6801,47.09,421892,0
+KNG.US,D,20231031,000000,47.23,47.65,47.01,47.38,379190,0
+KNG.US,D,20231101,000000,47.47,49.84,47.11,47.45,283889,0
+KNG.US,D,20231102,000000,47.79,48.31,47.79,48.28,655934,0
+KNG.US,D,20231103,000000,48.76,48.95,48.6641,48.67,225129,0
+KNG.US,D,20231106,000000,48.68,48.75,48.4241,48.52,267166,0
+KNG.US,D,20231107,000000,48.5,48.5,48.1398,48.32,368489,0
+KNG.US,D,20231108,000000,48.45,48.465,48.1101,48.31,306579,0
+KNG.US,D,20231109,000000,48.33,48.6678,47.89,47.96,295926,0
+KNG.US,D,20231110,000000,48.12,48.365,47.92,48.34,232540,0
+KNG.US,D,20231113,000000,48.275,48.4299,48.1678,48.28,214063,0
+KNG.US,D,20231114,000000,48.79,49.3899,48.79,49.29,346626,0
+KNG.US,D,20231115,000000,49.52,49.76,49.35,49.51,362817,0
+KNG.US,D,20231116,000000,49.58,49.7112,49.3401,49.46,320813,0
+KNG.US,D,20231117,000000,49.64,49.645,49.4501,49.61,313904,0
+KNG.US,D,20231120,000000,49.6,49.838,49.3522,49.7,255844,0
+KNG.US,D,20231121,000000,49.37,49.9799,49.1701,49.52,430778,0
+KNG.US,D,20231122,000000,49.52,49.6493,49.39,49.56,264169,0
+KNG.US,D,20231124,000000,49.525,49.7,49.4801,49.7,115031,0
+KNG.US,D,20231127,000000,49.74,49.74,49.413,49.58,322038,0
+KNG.US,D,20231128,000000,49.49,49.77,49.43,49.54,403871,0
+KNG.US,D,20231129,000000,49.62,49.779,49.3801,49.47,237153,0
+KNG.US,D,20231130,000000,49.52,49.9,49.3641,49.88,412285,0
+KNG.US,D,20231201,000000,49.88,50.38,49.8403,50.38,365121,0
+KNG.US,D,20231204,000000,50.14,50.55,50.14,50.45,319747,0
+KNG.US,D,20231205,000000,50.35,50.36,50.0497,50.07,277150,0
+KNG.US,D,20231206,000000,50.15,50.26,50.02,50.1,441410,0
+KNG.US,D,20231207,000000,50.21,50.4099,50.05,50.34,294720,0
+KNG.US,D,20231208,000000,50.33,50.48,50.1601,50.26,235882,0
+KNG.US,D,20231211,000000,50.27,50.5299,50.27,50.52,366601,0
+KNG.US,D,20231212,000000,50.64,50.7796,50.3784,50.75,328386,0
+KNG.US,D,20231213,000000,50.72,51.54,50.5954,51.53,402960,0
+KNG.US,D,20231214,000000,51.83,51.97,51.62,51.72,463501,0
+KNG.US,D,20231215,000000,51.71,51.71,51.2471,51.4,414342,0
+KNG.US,D,20231218,000000,51.44,51.6095,51.3201,51.455,418155,0
+KNG.US,D,20231219,000000,51.63,51.78,51.5,51.72,363118,0
+KNG.US,D,20231220,000000,51.63,51.7293,51.001,51.03,322276,0
+KNG.US,D,20231221,000000,51.3,51.53,51.08,51.49,301167,0
+KNG.US,D,20231222,000000,51.19,51.52,51.19,51.37,413243,0
+KNG.US,D,20231226,000000,51.44,51.72,51.3001,51.61,231965,0
+KNG.US,D,20231227,000000,51.59,51.7141,51.44,51.7,319011,0
+KNG.US,D,20231228,000000,51.6,51.8,51.6,51.74,277834,0
+KNG.US,D,20231229,000000,51.74,51.82,51.4698,51.68,283044,0
+KNG.US,D,20240102,000000,51.45,51.9193,51.45,51.79,387622,0
+KNG.US,D,20240103,000000,51.74,51.74,51.203,51.25,511921,0
+KNG.US,D,20240104,000000,51.26,51.47,51.2,51.23,307708,0
+KNG.US,D,20240105,000000,51.23,51.5,51,51.24,305732,0
+KNG.US,D,20240108,000000,51.14,51.6338,51.12,51.62,514951,0
+KNG.US,D,20240109,000000,51.41,51.43,51.25,51.42,270001,0
+KNG.US,D,20240110,000000,51.36,51.59,51.36,51.54,376352,0
+KNG.US,D,20240111,000000,51.57,51.6,51.17,51.45,504619,0
+KNG.US,D,20240112,000000,51.67,51.7428,51.3495,51.51,360761,0
+KNG.US,D,20240116,000000,51.4,51.4,51.05,51.22,318838,0
+KNG.US,D,20240117,000000,51.01,51.2497,50.74,50.88,577125,0
+KNG.US,D,20240118,000000,50.99,51.06,50.66,51.05,604799,0
+KNG.US,D,20240119,000000,51.13,51.33,50.73,51.22,450701,0
+KNG.US,D,20240122,000000,51.18,51.41,51.1,51.27,381716,0
+KNG.US,D,20240123,000000,50.9,51.09,50.75,50.96,392618,0
+KNG.US,D,20240124,000000,51.11,51.12,50.415,50.5,573442,0
+KNG.US,D,20240125,000000,50.78,51.12,50.7301,51.12,542298,0
+KNG.US,D,20240126,000000,51.21,51.3299,51.0204,51.17,660553,0
+KNG.US,D,20240129,000000,51.19,51.38,51.0201,51.38,479906,0
+KNG.US,D,20240130,000000,51.41,51.6299,51.17,51.59,427994,0
+KNG.US,D,20240131,000000,51.66,51.73,51.02,51.1,517895,0
+KNG.US,D,20240201,000000,51.15,51.58,50.8101,51.58,528106,0
+KNG.US,D,20240202,000000,51.49,51.645,51.1254,51.42,343065,0
+KNG.US,D,20240205,000000,51.29,51.29,50.6857,50.79,331027,0
+KNG.US,D,20240206,000000,50.96,51.21,50.777,51.16,416971,0
+KNG.US,D,20240207,000000,51.32,51.47,51.2399,51.35,577283,0
+KNG.US,D,20240208,000000,51.35,51.35,50.9401,51.23,415605,0
+KNG.US,D,20240209,000000,51.21,51.28,50.976,51.19,378137,0
+KNG.US,D,20240212,000000,51.36,51.58,51.19,51.51,314356,0
+KNG.US,D,20240213,000000,51.07,51.22,50.4639,50.82,519524,0
+KNG.US,D,20240214,000000,51.06,51.06,50.7399,51.03,333807,0
+KNG.US,D,20240215,000000,51.05,51.47,51.05,51.44,332855,0
+KNG.US,D,20240216,000000,51.43,51.64,51.24,51.38,492704,0
+KNG.US,D,20240220,000000,51.33,51.5799,51.24,51.33,355571,0
+KNG.US,D,20240221,000000,51.01,51.27,50.91,51.24,423356,0
+KNG.US,D,20240222,000000,51.43,51.615,51.16,51.54,435519,0
+KNG.US,D,20240223,000000,51.73,51.83,51.5305,51.75,423353,0
+KNG.US,D,20240226,000000,51.77,51.77,51.4733,51.53,366896,0
+KNG.US,D,20240227,000000,51.64,51.66,51.4501,51.65,389180,0
+KNG.US,D,20240228,000000,51.67,51.8492,51.56,51.76,377826,0
+KNG.US,D,20240229,000000,52.11,52.11,51.78,51.94,410895,0
+KNG.US,D,20240301,000000,52.06,52.06,51.75,52.04,467938,0
+KNG.US,D,20240304,000000,51.98,52.1399,51.9301,52.07,348326,0
+KNG.US,D,20240305,000000,52.055,52.21,51.77,51.91,506359,0
+KNG.US,D,20240306,000000,52.12,52.32,52.06,52.22,412972,0
+KNG.US,D,20240307,000000,52.45,52.5665,52.3682,52.49,443237,0
+KNG.US,D,20240308,000000,52.6,52.67,52.4493,52.5,347494,0
+KNG.US,D,20240311,000000,52.55,52.71,52.36,52.7,287338,0
+KNG.US,D,20240312,000000,52.89,52.98,52.6623,52.87,349923,0
+KNG.US,D,20240313,000000,53.1,53.11,52.88,53.03,280159,0
+KNG.US,D,20240314,000000,53.13,53.13,52.4049,52.62,324934,0
+KNG.US,D,20240315,000000,52.6,52.7199,52.44,52.71,314816,0
+KNG.US,D,20240318,000000,52.92,53.13,52.675,52.74,271147,0
+KNG.US,D,20240319,000000,52.85,53.016,52.73,52.99,341292,0
+KNG.US,D,20240320,000000,53.08,53.235,52.87,53.21,431987,0
+KNG.US,D,20240321,000000,53.05,53.165,52.77,53.08,296070,0
+KNG.US,D,20240322,000000,53.09,53.1316,52.8243,52.88,231434,0
+KNG.US,D,20240325,000000,52.91,52.99,52.67,52.72,271351,0
+KNG.US,D,20240326,000000,52.86,52.896,52.725,52.75,316294,0
+KNG.US,D,20240327,000000,53.02,53.56,53.02,53.54,328151,0
+KNG.US,D,20240328,000000,53.79,53.79,53.5731,53.71,311135,0
+KNG.US,D,20240401,000000,53.87,54,53.36,53.5,373447,0
+KNG.US,D,20240402,000000,53.25,53.3954,53.0029,53.14,287398,0
+KNG.US,D,20240403,000000,53.21,53.21,52.91,53.04,366704,0
+KNG.US,D,20240404,000000,53.36,53.36,52.444,52.57,505944,0
+KNG.US,D,20240405,000000,52.56,52.89,52.5129,52.82,384599,0
+KNG.US,D,20240408,000000,52.84,53.0292,52.7,52.87,240976,0
+KNG.US,D,20240409,000000,53,53.06,52.593,53.05,292205,0
+KNG.US,D,20240410,000000,52.51,52.6599,52.27,52.46,482014,0
+KNG.US,D,20240411,000000,52.62,52.62,52.0555,52.19,352611,0
+KNG.US,D,20240412,000000,52.05,52.15,51.44,51.61,260944,0
+KNG.US,D,20240415,000000,52.07,52.08,51.22,51.35,218036,0
+KNG.US,D,20240416,000000,51.48,51.48,51.0579,51.15,279234,0
+KNG.US,D,20240417,000000,51.41,51.41,50.94,51.19,323145,0
+KNG.US,D,20240418,000000,51.35,51.55,51.1537,51.37,274592,0
+KNG.US,D,20240419,000000,51.39,51.73,51.38,51.73,340090,0
+KNG.US,D,20240422,000000,51.91,52.2282,51.5221,52.02,275806,0
+KNG.US,D,20240423,000000,51.81,51.83,51.5601,51.72,314314,0
+KNG.US,D,20240424,000000,51.69,51.78,51.36,51.73,250576,0
+KNG.US,D,20240425,000000,51.53,51.61,51.1615,51.49,314509,0
+KNG.US,D,20240426,000000,51.59,51.59,51.3,51.34,248762,0
+KNG.US,D,20240429,000000,51.57,51.61,51.39,51.61,248963,0
+KNG.US,D,20240430,000000,51.52,51.52,51.17,51.22,358264,0
+KNG.US,D,20240501,000000,51.32,51.73,51.0911,51.26,289987,0
+KNG.US,D,20240502,000000,51.4,51.61,51.17,51.51,297359,0
+KNG.US,D,20240503,000000,51.83,51.83,51.45,51.69,288265,0
+KNG.US,D,20240506,000000,51.96,51.96,51.6079,51.86,435451,0
+KNG.US,D,20240507,000000,52.07,52.1891,51.95,52.15,455380,0
+KNG.US,D,20240508,000000,52.03,52.15,51.92,52.12,451599,0
+KNG.US,D,20240509,000000,52.2,52.54,52.04,52.54,363800,0
+KNG.US,D,20240510,000000,52.69,52.72,52.5524,52.69,284310,0
+KNG.US,D,20240513,000000,52.81,52.95,52.5594,52.63,273194,0
+KNG.US,D,20240514,000000,52.73,52.8,52.3737,52.59,300344,0
+KNG.US,D,20240515,000000,52.77,52.79,52.6001,52.72,330501,0
+KNG.US,D,20240516,000000,52.72,52.9,52.64,52.82,398944,0
+KNG.US,D,20240517,000000,52.81,52.96,52.7,52.96,258652,0
+KNG.US,D,20240520,000000,52.96,52.96,52.674,52.74,276039,0
+KNG.US,D,20240521,000000,52.41,52.41,52.0617,52.19,290953,0
+KNG.US,D,20240522,000000,52.12,52.2044,51.89,52.05,382578,0
+KNG.US,D,20240523,000000,52.16,52.16,51.29,51.34,357377,0
+KNG.US,D,20240524,000000,51.47,51.57,51.3,51.45,167425,0
+KNG.US,D,20240528,000000,51.43,51.43,50.8,50.92,343939,0
+KNG.US,D,20240529,000000,50.78,50.85,50.3513,50.4,272616,0
+KNG.US,D,20240530,000000,50.43,50.66,50.34,50.65,320405,0
+KNG.US,D,20240531,000000,50.8,51.56,50.65,51.56,361412,0
+KNG.US,D,20240603,000000,51.63,51.63,50.98,51.28,306024,0
+KNG.US,D,20240604,000000,51.19,51.344,51.0431,51.24,272424,0
+KNG.US,D,20240605,000000,51.4,51.4,50.8849,51.27,513932,0
+KNG.US,D,20240606,000000,51.36,51.36,51.0623,51.25,188175,0
+KNG.US,D,20240607,000000,51.14,51.39,50.995,51.15,244677,0
+KNG.US,D,20240610,000000,51.13,51.14,50.8363,51.09,294645,0
+KNG.US,D,20240611,000000,51.01,51.01,50.6,50.9,260570,0
+KNG.US,D,20240612,000000,51.33,51.33,50.921,51.05,306094,0
+KNG.US,D,20240613,000000,51.08,51.08,50.6,51,355373,0
+KNG.US,D,20240614,000000,50.89,50.89,50.2901,50.69,289650,0
+KNG.US,D,20240617,000000,50.65,51.12,50.38,51.11,280581,0
+KNG.US,D,20240618,000000,51.06,51.31,50.9831,51.17,384181,0
+KNG.US,D,20240620,000000,51.15,51.4398,51,51.34,417437,0
+KNG.US,D,20240621,000000,51.37,51.4451,51.21,51.41,401413,0
+KNG.US,D,20240624,000000,51.39,51.88,51.27,51.65,328878,0
+KNG.US,D,20240625,000000,51.67,51.67,50.95,51.08,278020,0
+KNG.US,D,20240626,000000,50.97,50.97,50.7246,50.91,391813,0
+KNG.US,D,20240627,000000,50.6,50.6671,50.36,50.56,439912,0
+KNG.US,D,20240628,000000,50.65,50.74,50.31,50.52,415583,0
+KNG.US,D,20240701,000000,50.63,50.7,49.9718,50.02,404692,0
+KNG.US,D,20240702,000000,50.15,50.2,49.93,50.19,348617,0
+KNG.US,D,20240703,000000,50.24,50.33,50.09,50.12,303095,0
+KNG.US,D,20240705,000000,50.08,50.2312,49.8501,50.22,213742,0
+KNG.US,D,20240708,000000,50.25,50.4,50.07,50.19,320384,0
+KNG.US,D,20240709,000000,50.31,50.31,49.9899,50.05,435802,0
+KNG.US,D,20240710,000000,50.1,50.53,50.09,50.53,334961,0
+KNG.US,D,20240711,000000,50.66,51.2395,50.66,51.16,311887,0
+KNG.US,D,20240712,000000,51.4,51.64,51.29,51.5,257749,0
+KNG.US,D,20240715,000000,51.54,51.69,51.34,51.39,319456,0
+KNG.US,D,20240716,000000,51.53,52.11,51.45,52.11,340398,0
+KNG.US,D,20240717,000000,52.03,52.59,52.03,52.47,422352,0
+KNG.US,D,20240718,000000,52.36,52.77,52.12,52.15,234001,0
+KNG.US,D,20240719,000000,52.16,52.16,51.685,51.84,551611,0
+KNG.US,D,20240722,000000,51.99,52.04,51.54,52.04,228491,0
+KNG.US,D,20240723,000000,51.82,51.82,51.455,51.5,314350,0
+KNG.US,D,20240724,000000,51.42,51.5412,51.15,51.29,261785,0
+KNG.US,D,20240725,000000,51.41,52.0682,51.34,51.59,305948,0
+KNG.US,D,20240726,000000,51.77,52.32,51.715,52.11,360454,0
+KNG.US,D,20240729,000000,52.27,52.32,51.8525,52.21,319260,0
+KNG.US,D,20240730,000000,52.26,52.53,52.02,52.4,274910,0
+KNG.US,D,20240731,000000,52.63,52.7492,52.2227,52.44,271720,0
+KNG.US,D,20240801,000000,52.58,52.8787,52.1818,52.47,256225,0
+KNG.US,D,20240802,000000,52.4,52.45,51.615,52.25,236355,0
+KNG.US,D,20240805,000000,52,52,51.13,51.32,513518,0
+KNG.US,D,20240806,000000,51.53,52.09,51.273,51.62,342345,0
+KNG.US,D,20240807,000000,51.8,52.199,51.3,51.36,243003,0
+KNG.US,D,20240808,000000,51.59,51.91,51.36,51.88,307678,0
+KNG.US,D,20240809,000000,51.92,51.9999,51.411,51.93,232521,0
+KNG.US,D,20240812,000000,51.94,51.94,51.4001,51.55,320337,0
+KNG.US,D,20240813,000000,51.67,51.9,51.41,51.9,191514,0
+KNG.US,D,20240814,000000,51.99,52.077,51.8301,52.01,192926,0
+KNG.US,D,20240815,000000,52.35,52.4993,52.1592,52.44,383806,0
+KNG.US,D,20240816,000000,52.34,52.63,52.2701,52.63,229611,0
+KNG.US,D,20240819,000000,52.57,52.91,52.57,52.87,250460,0
+KNG.US,D,20240820,000000,52.81,52.88,52.7001,52.8,199282,0
+KNG.US,D,20240821,000000,52.75,52.8198,52.55,52.79,232057,0
+KNG.US,D,20240822,000000,52.89,52.9,52.5711,52.77,342370,0
+KNG.US,D,20240823,000000,52.88,53.18,52.85,53.14,191099,0
+KNG.US,D,20240826,000000,53.23,53.5,53.1601,53.28,247725,0
+KNG.US,D,20240827,000000,53.2,53.33,53.0513,53.23,270718,0
+KNG.US,D,20240828,000000,53.22,53.3382,52.9101,53.15,482531,0
+KNG.US,D,20240829,000000,53.33,53.5192,52.96,53.32,266984,0
+KNG.US,D,20240830,000000,53.55,53.76,53.195,53.72,223005,0
+KNG.US,D,20240903,000000,53.54,53.69,53.29,53.48,252714,0
+KNG.US,D,20240904,000000,53.46,53.6899,53.2,53.45,327259,0
+KNG.US,D,20240905,000000,53.465,53.48,52.9001,53.11,261546,0
+KNG.US,D,20240906,000000,53.11,53.3897,52.775,52.89,311327,0
+KNG.US,D,20240909,000000,53,53.53,52.94,53.38,233221,0
+KNG.US,D,20240910,000000,53.33,53.541,53.21,53.47,202422,0
+KNG.US,D,20240911,000000,53.41,53.41,52.5028,53.3,185275,0
+KNG.US,D,20240912,000000,53.41,53.58,52.99,53.58,312710,0
+KNG.US,D,20240913,000000,53.73,53.9596,53.605,53.91,196052,0
+KNG.US,D,20240916,000000,53.99,54.28,53.9301,54.2,205904,0
+KNG.US,D,20240917,000000,54.2,54.4141,53.96,54.1,337759,0
+KNG.US,D,20240918,000000,54.08,54.46,53.89,53.89,185858,0
+KNG.US,D,20240919,000000,54.44,54.44,54.0501,54.24,180837,0
+KNG.US,D,20240920,000000,54.17,54.17,53.8436,54.09,317623,0
+KNG.US,D,20240923,000000,54.1,54.51,54.014,54.5,332191,0
+KNG.US,D,20240924,000000,54.51,54.6091,54.32,54.45,210552,0
+KNG.US,D,20240925,000000,54.62,54.62,54.131,54.21,223928,0
+KNG.US,D,20240926,000000,54.01,54.2299,53.94,54.17,348391,0
+KNG.US,D,20240927,000000,54.27,54.6258,54.2606,54.32,295740,0
+KNG.US,D,20240930,000000,54.419,54.48,54.085,54.48,311316,0
+KNG.US,D,20241001,000000,54.53,54.53,54.1301,54.39,269313,0
+KNG.US,D,20241002,000000,54.38,54.38,54.02,54.21,293003,0
+KNG.US,D,20241003,000000,54.11,54.11,53.7055,53.81,262318,0
+KNG.US,D,20241004,000000,53.98,54.004,53.66,53.95,230894,0
+KNG.US,D,20241007,000000,53.88,53.88,53.45,53.6,181913,0
+KNG.US,D,20241008,000000,53.7,53.75,53.4222,53.68,257897,0
+KNG.US,D,20241009,000000,53.73,54.04,53.6152,53.94,226907,0
+KNG.US,D,20241010,000000,53.97,54.05,53.6901,53.85,282622,0
+KNG.US,D,20241011,000000,53.94,54.3396,53.94,54.3,265001,0
+KNG.US,D,20241014,000000,54.34,54.64,54.2,54.63,231974,0
+KNG.US,D,20241015,000000,54.68,55.12,54.6089,54.66,197580,0
+KNG.US,D,20241016,000000,54.76,54.9599,54.61,54.9,283207,0
+KNG.US,D,20241017,000000,55.03,55.03,54.7001,54.87,228730,0
+KNG.US,D,20241018,000000,54.855,55.03,54.71,55,212504,0
+KNG.US,D,20241021,000000,55,55.4999,54.3638,54.5,230415,0
+KNG.US,D,20241022,000000,53.81,53.825,53.51,53.76,251075,0
+KNG.US,D,20241023,000000,53.75,53.75,53.3732,53.59,227630,0
+KNG.US,D,20241024,000000,53.76,53.76,53.3906,53.49,265109,0
+KNG.US,D,20241025,000000,53.67,53.67,53.03,53.08,259816,0
+KNG.US,D,20241028,000000,53.33,53.5334,53.31,53.42,203571,0
+KNG.US,D,20241029,000000,53.31,53.31,52.92,53,300166,0
+KNG.US,D,20241030,000000,52.99,53.1999,52.9,52.94,297604,0
+KNG.US,D,20241031,000000,52.89,53,52.47,52.48,534725,0
+KNG.US,D,20241101,000000,52.71,52.9,52.55,52.61,180975,0
+KNG.US,D,20241104,000000,52.62,52.9795,52.4717,52.65,343448,0
+KNG.US,D,20241105,000000,52.69,53.15,52.535,53.14,414296,0
+KNG.US,D,20241106,000000,54.14,54.14,53.37,53.7,297262,0
+KNG.US,D,20241107,000000,53.85,53.85,53.5934,53.64,426953,0
+KNG.US,D,20241108,000000,53.72,54.0278,53.5814,53.88,301808,0
+KNG.US,D,20241111,000000,53.962,54.3,53.88,54,302232,0
+KNG.US,D,20241112,000000,54.1,54.1,53.6001,53.62,305490,0
+KNG.US,D,20241113,000000,53.625,53.89,53.5601,53.8,347403,0
+KNG.US,D,20241114,000000,53.9,53.9,53.43,53.46,364567,0
+KNG.US,D,20241115,000000,53.45,53.52,53.2,53.24,307223,0
+KNG.US,D,20241118,000000,53.24,53.46,53.07,53.41,944907,0
+KNG.US,D,20241119,000000,53.1001,53.2799,52.830916,53.2,629898,0
+KNG.US,D,20241120,000000,53.11,53.25,52.85,53.23,421369,0
+KNG.US,D,20241121,000000,52.99,53.43,52.77,53.39,590934,0
+KNG.US,D,20241122,000000,53.39,53.759,53.39,53.7,331789,0
+KNG.US,D,20241125,000000,53.96,54.2793,53.93,54.13,465625,0
+KNG.US,D,20241126,000000,54.1278,54.17,53.8401,54.14,285948,0
+KNG.US,D,20241127,000000,54.37,54.4999,54.2,54.24,307645,0
+KNG.US,D,20241129,000000,54.3,54.45,54.1988,54.35,169787,0
+KNG.US,D,20241202,000000,54.38,54.45,53.9101,54.19,417424,0
+KNG.US,D,20241203,000000,54.2,54.29,53.77,53.92,387647,0
+KNG.US,D,20241204,000000,53.79,53.84,53.52,53.68,323895,0
+KNG.US,D,20241205,000000,53.75,53.76,53.4401,53.61,316223,0
+KNG.US,D,20241206,000000,53.7266,53.7668,53.32,53.39,278545,0
+KNG.US,D,20241209,000000,53.3783,53.61,53.3026,53.34,266895,0
+KNG.US,D,20241210,000000,53.3,53.37,52.78,53.14,303314,0
+KNG.US,D,20241211,000000,53.2926,53.36,52.7802,52.86,251230,0
+KNG.US,D,20241212,000000,52.849,52.9,52.7001,52.77,252973,0
+KNG.US,D,20241213,000000,52.42,52.5,52.0401,52.2,375987,0
+KNG.US,D,20241216,000000,52.09,52.34,51.852,51.88,362316,0
+KNG.US,D,20241217,000000,51.5611,51.87,51.45,51.57,479603,0
+KNG.US,D,20241218,000000,51.52,51.6062,50.36,50.36,507236,0
+KNG.US,D,20241219,000000,50.49,50.7,50.01,50.06,514676,0
+KNG.US,D,20241220,000000,50,50.7855,49.9144,50.5,587806,0
+KNG.US,D,20241223,000000,50.34,50.47,50.0501,50.39,467232,0
+KNG.US,D,20241224,000000,50.3,50.76,50.3,50.75,189023,0
+KNG.US,D,20241226,000000,50.73,50.8766,50.57,50.8,294280,0
+KNG.US,D,20241227,000000,50.63,50.8719,50.3008,50.51,340093,0
+KNG.US,D,20241230,000000,50.1501,50.21,49.78,50.08,595316,0
+KNG.US,D,20241231,000000,50.22,50.36,49.9493,50.21,566799,0
+KNG.US,D,20250102,000000,50.2701,50.5618,49.783,49.92,299949,0
+KNG.US,D,20250103,000000,50.075,50.27,49.7901,50.19,243805,0
+KNG.US,D,20250106,000000,50.2793,50.4376,49.8,49.88,297556,0
+KNG.US,D,20250107,000000,50.035,50.25,49.68,49.85,368563,0
+KNG.US,D,20250108,000000,49.7486,50,49.47,50,340697,0
+KNG.US,D,20250110,000000,49.7,49.72,49.1324,49.22,436562,0
+KNG.US,D,20250113,000000,49.17,49.78,49.11,49.78,222422,0
+KNG.US,D,20250114,000000,49.94,50.155,49.7644,50.13,336676,0
+KNG.US,D,20250115,000000,50.57,50.7173,50.14,50.3,358156,0
+KNG.US,D,20250116,000000,50.319,50.8375,50.12,50.83,352891,0
+KNG.US,D,20250117,000000,50.9789,51.1393,50.83,50.95,452387,0
+KNG.US,D,20250121,000000,51.21,51.5296,51.16,51.42,530988,0
+KNG.US,D,20250122,000000,51.01,51.03,50.566,50.6,551537,0
+KNG.US,D,20250123,000000,50.68,51.0903,50.4416,50.83,736658,0
+KNG.US,D,20250124,000000,50.84,51.06,50.745,50.93,527739,0
+KNG.US,D,20250127,000000,51.03,51.69,50.94,51.69,1180605,0
+KNG.US,D,20250128,000000,51.4748,51.67,51.1308,51.21,605676,0
+KNG.US,D,20250129,000000,51.229,51.35,50.96,51.02,419053,0
+KNG.US,D,20250130,000000,51.2538,51.59,51.175,51.51,402778,0
+KNG.US,D,20250131,000000,51.44,51.51,51.0437,51.15,578978,0
+KNG.US,D,20250203,000000,50.6754,51.12,50.38,50.97,515641,0
+KNG.US,D,20250204,000000,50.94,50.9793,50.77,50.83,614487,0
+KNG.US,D,20250205,000000,50.795,50.94,50.53,50.93,389351,0
+KNG.US,D,20250206,000000,51.08,51.09,50.61,50.81,379733,0
+KNG.US,D,20250207,000000,50.8766,50.91,50.47,50.59,458390,0
+KNG.US,D,20250210,000000,50.8,50.85,50.4726,50.72,282517,0
+KNG.US,D,20250211,000000,50.73,51.08,50.645,51.07,373383,0
+KNG.US,D,20250212,000000,50.7,50.7669,50.46,50.65,612578,0
+KNG.US,D,20250213,000000,50.63,50.92,50.4676,50.9,808540,0
+KNG.US,D,20250214,000000,51,51.0897,50.62,50.71,365954,0
+KNG.US,D,20250218,000000,50.595,50.87,50.4501,50.87,766602,0
+KNG.US,D,20250219,000000,51.0271,51.08,50.705,51.08,492541,0
+KNG.US,D,20250220,000000,50.855,51.25,50.8501,51.22,609840,0
+KNG.US,D,20250221,000000,50.93,50.93,50.657,50.8,415334,0
+KNG.US,D,20250224,000000,50.7,51.14,50.6,50.93,410097,0
+KNG.US,D,20250225,000000,51.03,51.3,51,51.28,379711,0
+KNG.US,D,20250226,000000,51.145,51.36,50.7756,50.86,346304,0
+KNG.US,D,20250227,000000,50.9,51.15,50.72,50.91,573878,0
+KNG.US,D,20250228,000000,51,51.5899,50.94,51.49,383216,0
+KNG.US,D,20250303,000000,51.62,51.88,51.15,51.4,441490,0
+KNG.US,D,20250304,000000,51.32,51.4077,50.61,50.66,393728,0
+KNG.US,D,20250305,000000,50.68,51.1397,50.51,51.02,401763,0
+KNG.US,D,20250306,000000,50.762,51.1,50.5899,51.03,435694,0
+KNG.US,D,20250307,000000,50.95,51.8,50.9,51.7,583015,0
+KNG.US,D,20250310,000000,51.47,52.33,51.2037,51.47,650300,0
+KNG.US,D,20250311,000000,51.52,51.57,50.4129,50.58,517478,0
+KNG.US,D,20250312,000000,50.52,50.61,49.76,49.93,468041,0
+KNG.US,D,20250313,000000,49.9239,50.1642,49.5001,49.7,401197,0
+KNG.US,D,20250314,000000,49.82,50.21,49.6274,50.17,235566,0
+KNG.US,D,20250317,000000,50.165,50.83,50.1428,50.73,322283,0
+KNG.US,D,20250318,000000,50.6241,50.73,50.3043,50.48,304508,0
+KNG.US,D,20250319,000000,50.55,50.68,50.2001,50.59,409964,0
+KNG.US,D,20250320,000000,50.5,50.58,50.17,50.36,322169,0
+KNG.US,D,20250321,000000,50.16,50.25,49.7364,50.03,458237,0
+KNG.US,D,20250324,000000,50.2,50.53,50.2,50.49,340776,0
+KNG.US,D,20250325,000000,50.48,50.48,49.96,50.23,277466,0
+KNG.US,D,20250326,000000,50.2728,50.6876,50.23,50.54,328816,0
+KNG.US,D,20250327,000000,50.11,50.46,50.1,50.4,237967,0
+KNG.US,D,20250328,000000,50.4148,50.47,49.91,49.99,551416,0
+KNG.US,D,20250331,000000,49.95,50.66,49.95,50.52,519832,0
+KNG.US,D,20250401,000000,50.3242,50.5747,50.0925,50.46,308343,0
+KNG.US,D,20250402,000000,50.365,50.65,50.105,50.64,223358,0
+KNG.US,D,20250403,000000,50.1315,50.2845,49.37,49.45,414897,0
+KNG.US,D,20250404,000000,48.89,49.0169,46.931,47.02,817168,0
+KNG.US,D,20250407,000000,46.0484,47.475,45.053,46.1,1001253,0
+KNG.US,D,20250408,000000,47.1866,47.19,44.6301,45.3,631821,0
+KNG.US,D,20250409,000000,44.755,47.9326,44.65,47.69,672551,0
+KNG.US,D,20250410,000000,47.355,47.43,45.83,47.1,522052,0
+KNG.US,D,20250411,000000,47,48,46.7,47.82,351282,0
+KNG.US,D,20250414,000000,48.13,48.59,47.9497,48.46,382312,0
+KNG.US,D,20250415,000000,48.46,48.58,48.0178,48.17,391316,0
+KNG.US,D,20250416,000000,48.17,48.31,47.3196,47.61,445630,0
+KNG.US,D,20250417,000000,47.75,48.3893,47.709,48.03,829073,0
+KNG.US,D,20250421,000000,47.88,47.95,46.8,47.3,426859,0
+KNG.US,D,20250422,000000,47.3,48.0182,47.2596,47.97,1340526,0
+KNG.US,D,20250423,000000,48.39,48.72,47.64,47.92,1275747,0
+KNG.US,D,20250424,000000,47.84,48.21,47.54,48.19,580074,0
+KNG.US,D,20250425,000000,48.16,48.16,47.464191,47.87,607500,0
+KNG.US,D,20250428,000000,47.929,48.063,47.61,47.94,320128,0
+KNG.US,D,20250429,000000,47.8392,48.4715,47.7355,48.2,445786,0
+KNG.US,D,20250430,000000,48.1589,48.48,47.53,48.41,331825,0
+KNG.US,D,20250501,000000,48.32,48.44,47.93,48.07,357124,0
+KNG.US,D,20250502,000000,48.48,48.7989,48.385,48.7,337210,0
+KNG.US,D,20250505,000000,48.6,48.695,48.322,48.45,365841,0
+KNG.US,D,20250506,000000,48.2,48.4,47.985,48.05,285902,0
+KNG.US,D,20250507,000000,48.3799,48.5157,48.1002,48.36,285674,0
+KNG.US,D,20250508,000000,48.6,49.0464,48.4,48.67,380347,0
+KNG.US,D,20250509,000000,48.71,48.75,48.4325,48.62,332354,0
+KNG.US,D,20250512,000000,49.2992,49.58,49.11,49.52,345856,0
+KNG.US,D,20250513,000000,49.52,49.53,49.22,49.26,375098,0
+KNG.US,D,20250514,000000,49.22,49.26,48.67,48.88,281392,0
+KNG.US,D,20250515,000000,48.91,49.63,48.8649,49.63,540068,0
+KNG.US,D,20250516,000000,49.68,50.15,49.5114,50.14,438522,0
+KNG.US,D,20250519,000000,49.72,50.12,49.6501,50.11,277524,0
+KNG.US,D,20250520,000000,50.0958,50.1397,49.812761,49.95,366870,0
+KNG.US,D,20250521,000000,49.37,49.43,48.67,48.71,419863,0
+KNG.US,D,20250527,000000,49.01,49.13,48.6,49.13,442322,0
+KNG.US,D,20250528,000000,49.21,49.21,48.5792,48.69,268868,0
+KNG.US,D,20250530,000000,48.99,49.176,48.68,49.04,320459,0
+KNG.US,D,20250602,000000,49.0899,49.0899,48.5,48.99,372606,0
+KNG.US,D,20250603,000000,48.82,49.17,48.7051,49.13,367617,0
+KNG.US,D,20250604,000000,49.25,49.27,48.98,49.02,258204,0
+KNG.US,D,20250605,000000,49.05,49.14,48.6735,48.82,330239,0
+KNG.US,D,20250606,000000,49.2,49.32,48.96,49.19,268513,0
+KNG.US,D,20250609,000000,49.27,49.43,48.9121,49.21,367860,0
+KNG.US,D,20250610,000000,49.33,49.5186,49.15,49.42,270941,0
+KNG.US,D,20250611,000000,49.45,49.52,49.0324,49.23,300691,0
+KNG.US,D,20250612,000000,49.09,49.36,48.91,49.33,1393550,0
+KNG.US,D,20250613,000000,49.23,49.2981,48.71,48.84,572743,0
+KNG.US,D,20250616,000000,49.0225,49.2395,48.88,49.01,302163,0
+KNG.US,D,20250617,000000,48.9882,48.9882,48.45,48.53,310731,0
+KNG.US,D,20250618,000000,48.58,48.77,48.4527,48.52,292974,0
+KNG.US,D,20250620,000000,48.6,48.72,48.39,48.48,283442,0
+KNG.US,D,20250623,000000,48.435,49.03,48.37,49.02,311812,0
+KNG.US,D,20250624,000000,49.14,49.23,48.91,49.18,391534,0
+KNG.US,D,20250625,000000,49.18,49.18,48.715,48.79,368558,0
+KNG.US,D,20250626,000000,48.535,48.82,48.511,48.75,344761,0
+KNG.US,D,20250627,000000,48.92,49.1,48.7,48.92,316526,0
+KNG.US,D,20250630,000000,48.96,49.15,48.75,49.1,347696,0
+KNG.US,D,20250701,000000,49.11,50.0482,49.05,49.8,371933,0
+KNG.US,D,20250702,000000,49.83,49.96,49.569,49.92,332347,0
+KNG.US,D,20250703,000000,49.91,50.06,49.84,49.98,231158,0
+KNG.US,D,20250707,000000,49.881,49.97,49.3385,49.67,675589,0
+KNG.US,D,20250708,000000,49.5,49.9497,49.5,49.85,506783,0
+KNG.US,D,20250709,000000,49.9,50.0599,49.6101,50,426382,0
+KNG.US,D,20250710,000000,49.955,50.55,49.945,50.35,353103,0
+KNG.US,D,20250711,000000,50.09,50.16,49.7916,49.98,230551,0
+KNG.US,D,20250714,000000,49.9857,50,49.6804,49.92,255494,0
+KNG.US,D,20250715,000000,49.9426,49.9426,49.35,49.38,352895,0
+KNG.US,D,20250716,000000,49.4568,49.71,49.1801,49.71,249814,0
+KNG.US,D,20250717,000000,49.5958,50.11,49.59,50.03,320667,0
+KNG.US,D,20250718,000000,50.1321,50.16,49.6868,49.88,268989,0
+KNG.US,D,20250721,000000,50.0331,50.1194,49.68,49.69,311906,0
+KNG.US,D,20250722,000000,49.32,50.1496,49.31,50.12,324967,0
+KNG.US,D,20250723,000000,50.34,50.4138,50.03,50.31,392686,0
+KNG.US,D,20250724,000000,50.2589,50.56,50.25,50.38,384263,0
+KNG.US,D,20250725,000000,50.4,50.45,50.0801,50.36,249934,0
+KNG.US,D,20250728,000000,50.34,50.36,49.8701,49.92,266471,0
+KNG.US,D,20250729,000000,49.88,49.95,49.6301,49.87,325822,0
+KNG.US,D,20250730,000000,49.84,49.86,49.13,49.38,449858,0
+KNG.US,D,20250731,000000,49.28,49.5299,49,49.13,408121,0
+KNG.US,D,20250801,000000,49.07,49.07,48.55,48.88,239029,0
+KNG.US,D,20250804,000000,48.99,49.36,48.99,49.34,244451,0
+KNG.US,D,20250805,000000,49.36,49.55,49.29,49.44,309542,0
+KNG.US,D,20250806,000000,49.3848,49.6392,49.3381,49.57,232734,0
+KNG.US,D,20250807,000000,49.8474,49.96,49.45,49.74,283706,0
+KNG.US,D,20250808,000000,49.84,49.98,49.75,49.79,253902,0
+KNG.US,D,20250811,000000,49.9215,50.02,49.59,49.73,241029,0
+KNG.US,D,20250812,000000,49.702,50.015,49.6692,50,562696,0
+KNG.US,D,20250813,000000,50.03,50.67,49.9515,50.66,318360,0
+KNG.US,D,20250814,000000,50.34,50.47,50.05,50.23,423934,0
+KNG.US,D,20250815,000000,50.27,50.43,50.0901,50.18,340066,0
+KNG.US,D,20250818,000000,50.1,50.32,50.06,50.16,268971,0
+KNG.US,D,20250819,000000,50.155,50.66,50.145,50.52,290435,0
+KNG.US,D,20250820,000000,50.52,50.93,50.4901,50.58,318849,0
+KNG.US,D,20250821,000000,50.0101,50.19,49.975,50.08,277605,0
+KNG.US,D,20250822,000000,50.33,50.86,50.2,50.73,252701,0
+KNG.US,D,20250825,000000,50.5249,50.58,50.195,50.25,245400,0
+KNG.US,D,20250826,000000,50.3102,50.3102,50.04,50.15,341887,0
+KNG.US,D,20250827,000000,50.0012,50.36,50.0012,50.36,215210,0
+KNG.US,D,20250828,000000,50.42,50.42,49.83,50.03,847985,0
+KNG.US,D,20250829,000000,50.05,50.3092,50.0201,50.15,291530,0
+KNG.US,D,20250902,000000,50.04,50.04,49.56,49.73,356291,0
+KNG.US,D,20250903,000000,49.671,49.75,49.495,49.74,242295,0
+KNG.US,D,20250904,000000,49.82,50.1,49.7857,50.1,290462,0
+KNG.US,D,20250905,000000,50.1,50.41,49.81573,50.06,297461,0
+KNG.US,D,20250908,000000,49.88,50.05,49.59,49.99,1044974,0
+KNG.US,D,20250909,000000,49.92,49.93,49.6,49.74,621058,0
+KNG.US,D,20250910,000000,49.7,49.76,49.341762,49.55,413176,0
+KNG.US,D,20250911,000000,49.59,50.3,49.525,50.27,312454,0
+KNG.US,D,20250912,000000,50.135,50.2255,49.92,49.94,310532,0
+KNG.US,D,20250915,000000,50.0444,50.09,49.59,49.65,443562,0
+KNG.US,D,20250916,000000,49.615,49.72,49.4701,49.57,819372,0
+KNG.US,D,20250917,000000,49.71,50.1886,49.51,49.68,400436,0
+KNG.US,D,20250918,000000,49.69,49.7464,49.47,49.61,303791,0
+KNG.US,D,20250919,000000,49.62,49.78,49.36,49.5,335043,0
+KNG.US,D,20250922,000000,49.34,49.44,49.17,49.29,391164,0
+KNG.US,D,20250923,000000,49.35,49.57,49.21,49.34,257132,0
+KNG.US,D,20250924,000000,49.29,49.46,49.231,49.32,288854,0
+KNG.US,D,20250925,000000,49.09,49.09,48.58,48.72,315581,0
+KNG.US,D,20250926,000000,48.7818,49.3171,48.7818,49.13,358715,0
+KNG.US,D,20250929,000000,49.32,49.32,48.9274,49.14,445211,0
+KNG.US,D,20250930,000000,49.03,49.32,49,49.31,369490,0
+KNG.US,D,20251001,000000,49.32,49.325,49,49.225,356109,0
+KNG.US,D,20251002,000000,49.215,49.4507,49.12,49.37,588083,0
+KNG.US,D,20251003,000000,49.5,49.74,49.38,49.62,410912,0
+KNG.US,D,20251006,000000,49.59,49.63,49.3603,49.46,274872,0
+KNG.US,D,20251007,000000,49.485,49.5567,49.27,49.43,788896,0
+KNG.US,D,20251008,000000,49.47,49.5,49.24,49.44,258734,0
+KNG.US,D,20251009,000000,49.45,49.5118,48.96,49.02,397528,0
+KNG.US,D,20251010,000000,49.2195,49.25,48.48,48.54,454058,0
+KNG.US,D,20251013,000000,48.62,48.8,48.4734,48.49,228377,0
+KNG.US,D,20251014,000000,48.36,49.12,48.35,49.04,495276,0
+KNG.US,D,20251015,000000,49.14,49.41,48.72,49,378231,0
+KNG.US,D,20251016,000000,49,49.0533,48.45,48.63,315762,0
+KNG.US,D,20251017,000000,48.695,49.05,48.66,49.05,494063,0
+KNG.US,D,20251020,000000,49.16,49.36,49.12,49.34,176894,0
+KNG.US,D,20251021,000000,48.91,49.19,48.828901,49.1,294600,0
+KNG.US,D,20251022,000000,49.13,49.24,48.85,48.93,522456,0
+KNG.US,D,20251023,000000,48.95,49.0722,48.72,48.96,347249,0
+KNG.US,D,20251024,000000,49.28,49.28,49.02,49.06,508564,0
+KNG.US,D,20251027,000000,49.1302,49.23,49,49.23,553215,0
+KNG.US,D,20251028,000000,49.08,49.21,48.78,48.78,470368,0
+KNG.US,D,20251029,000000,48.66,48.71,47.9255,48.05,691306,0
+KNG.US,D,20251030,000000,48.31,48.7598,48.23,48.4,434835,0
+KNG.US,D,20251031,000000,48.315,48.4899,48.07,48.35,326977,0
+KNG.US,D,20251103,000000,48.32,48.34,47.681,47.97,259856,0
+KNG.US,D,20251104,000000,47.86,48.1096,47.7807,48.05,306686,0
+KNG.US,D,20251105,000000,48,48.295,47.91,48.2,356576,0
+KNG.US,D,20251106,000000,48.1884,48.39,47.95,47.97,333883,0
+KNG.US,D,20251107,000000,48.02,48.51,47.96,48.5,278355,0
+KNG.US,D,20251110,000000,48.505,48.683,48.208,48.64,333739,0
+KNG.US,D,20251111,000000,48.73,49.1,48.67,49.07,214991,0
+KNG.US,D,20251112,000000,49.08,49.34,49.03,49.21,323166,0
+KNG.US,D,20251113,000000,49.14,49.43,49.03,49.14,242223,0
+KNG.US,D,20251114,000000,49.01,49.045,48.75,48.88,307835,0
+KNG.US,D,20251117,000000,48.94,49.11,48.505,48.58,320968,0
+KNG.US,D,20251118,000000,48.42,48.7708,48.39,48.62,371018,0
+KNG.US,D,20251119,000000,48.56,48.61,48.21,48.36,406343,0
+KNG.US,D,20251120,000000,48.6,48.7697,48.185923,48.24,362794,0
+KNG.US,D,20251121,000000,48.04,49.0298,48.03,48.71,409914,0
+KNG.US,D,20251124,000000,48.7,48.846,48.31,48.58,359263,0
+KNG.US,D,20251125,000000,48.8699,49.28,48.7,49.23,383482,0
+KNG.US,D,20251126,000000,49.19,49.53,49.1561,49.43,323315,0
+KNG.US,D,20251128,000000,49.4586,49.66,49.42,49.58,434362,0
+KNG.US,D,20251201,000000,49.4673,49.6467,49.25,49.27,1538330,0
+KNG.US,D,20251202,000000,49.335,49.39,48.9601,49.18,676679,0
+KNG.US,D,20251203,000000,49.27,49.5,49.25,49.43,450128,0
+KNG.US,D,20251204,000000,49.3439,49.55,49.16,49.29,292625,0
+KNG.US,D,20251205,000000,49.347,49.48,49.2633,49.37,296458,0
+KNG.US,D,20251208,000000,49.26,49.39,48.74,48.8,278907,0
+KNG.US,D,20251209,000000,48.86,49.0894,48.6601,48.71,356416,0
+KNG.US,D,20251210,000000,48.785,49.3063,48.76,49.27,440338,0
+KNG.US,D,20251211,000000,49.45,49.775,49.28,49.74,569829,0
+KNG.US,D,20251212,000000,49.53,49.6036,49.35,49.48,255334,0
+KNG.US,D,20251215,000000,49.59,49.6599,49.4,49.62,420974,0
+KNG.US,D,20251216,000000,49.5801,49.66,49.04,49.23,664333,0
+KNG.US,D,20251217,000000,49.2741,49.56,49.27,49.42,413244,0
+KNG.US,D,20251218,000000,49.45,49.59,49.185,49.3,463072,0
+KNG.US,D,20251219,000000,49.35,49.36,49.2001,49.23,382792,0
+KNG.US,D,20251222,000000,49.17,49.525,49.17,49.48,395723,0
+KNG.US,D,20251223,000000,49.455,49.48,49.2836,49.35,397334,0
+KNG.US,D,20251224,000000,49.3324,49.55,49.3324,49.54,197294,0
+KNG.US,D,20251226,000000,49.5197,49.615,49.37,49.59,249448,0
+KNG.US,D,20251229,000000,49.56,49.6228,49.45,49.55,434612,0
+KNG.US,D,20251230,000000,49.46,49.6495,49.41,49.44,680048,0
+KNG.US,D,20251231,000000,49.4691,49.4691,49.115,49.15,435673,0
+KNG.US,D,20260102,000000,49.32,49.42,48.8501,49.34,382453,0
+KNG.US,D,20260105,000000,49.34,49.66,49.005,49.56,414699,0
+KNG.US,D,20260106,000000,49.5,50.06,49.475,50.02,969621,0
+KNG.US,D,20260107,000000,50.02,50.15,49.53,49.53,608637,0
+KNG.US,D,20260108,000000,49.45,50.32,49.35,50.21,334222,0
+KNG.US,D,20260109,000000,50.21,50.4108,50.17,50.37,399895,0
+KNG.US,D,20260112,000000,50.29,50.61,50.205,50.61,487732,0
+KNG.US,D,20260113,000000,50.6585,50.85,50.53,50.8,611303,0
+KNG.US,D,20260114,000000,50.88,51.29,50.67,51.29,305473,0
+KNG.US,D,20260115,000000,51.19,51.4634,51,51.37,429412,0
+KNG.US,D,20260116,000000,51.16,51.34,51.1,51.24,584301,0
+KNG.US,D,20260120,000000,50.75,50.915,50.48,50.64,451193,0
+KNG.US,D,20260121,000000,50.505,51.02,50.46,50.99,424731,0
+KNG.US,D,20260122,000000,51.03,51.16,50.895,51,357724,0
+KNG.US,D,20260123,000000,50.99,50.99,50.66,50.85,396475,0
+KNG.US,D,20260126,000000,51.05,51.085,50.81,50.95,247175,0
+KNG.US,D,20260127,000000,50.83,50.9534,50.7,50.88,313259,0
+KNG.US,D,20260128,000000,50.7415,50.91,50.4148,50.55,355040,0
+KNG.US,D,20260129,000000,50.93,51.11,50.5401,50.84,625415,0
+KNG.US,D,20260130,000000,50.7899,51.18,50.59,51.18,399293,0
+KNG.US,D,20260202,000000,51.14,51.43,51.015,51.39,479500,0
+KNG.US,D,20260203,000000,51.2,51.87,51.042,51.56,427221,0
+KNG.US,D,20260204,000000,51.6501,52.43,51.6501,52.31,322214,0
+KNG.US,D,20260205,000000,52.38,52.45,51.94,52.05,268551,0
+KNG.US,D,20260206,000000,52.33,52.7299,52.235,52.59,319890,0
+KNG.US,D,20260209,000000,52.54,52.68,52.2001,52.45,278434,0
+KNG.US,D,20260210,000000,52.3044,52.8,52.3044,52.71,216529,0
+KNG.US,D,20260211,000000,52.73,52.99,52.6201,52.94,163788,0
+KNG.US,D,20260212,000000,53,53.2,52.31,52.31,279402,0
+KNG.US,D,20260213,000000,52.5,52.8397,52.300771,52.6,330313,0
+KNG.US,D,20260217,000000,52.6,52.9,52.105,52.34,223117,0
+KNG.US,D,20260218,000000,52.35,52.6,52.25,52.51,320847,0
diff --git a/daily/us/nyse etfs/1/know.us.txt b/daily/us/nyse etfs/1/know.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f6a551af9708b846b7a1e19a0f671470b96f1eb1
--- /dev/null
+++ b/daily/us/nyse etfs/1/know.us.txt	
@@ -0,0 +1,357 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KNOW.US,D,20240228,000000,10.13,10.2,10.1001,10.12,5684,0
+KNOW.US,D,20240229,000000,10.18,10.235,10.1341,10.17,64386,0
+KNOW.US,D,20240301,000000,10.24,10.26,10.19,10.2093,10554,0
+KNOW.US,D,20240304,000000,10.25,10.33,10.2394,10.2394,8310,0
+KNOW.US,D,20240305,000000,10.175,10.26,10.175,10.1893,14428,0
+KNOW.US,D,20240306,000000,10.225,10.4,10.225,10.2748,15799,0
+KNOW.US,D,20240307,000000,10.325,10.48,10.3245,10.36,13610,0
+KNOW.US,D,20240308,000000,10.41,10.53,10.325,10.325,16868,0
+KNOW.US,D,20240311,000000,10.33,10.33,10.2401,10.2722,1748,0
+KNOW.US,D,20240312,000000,10.305,10.305,10.305,10.305,18,0
+KNOW.US,D,20240313,000000,10.3201,10.3201,10.3201,10.3201,18,0
+KNOW.US,D,20240314,000000,10.26,10.27,10.2376,10.2376,951,0
+KNOW.US,D,20240315,000000,10.2533,10.2533,10.2533,10.2533,1,0
+KNOW.US,D,20240318,000000,10.28,10.28,10.28,10.28,5,0
+KNOW.US,D,20240319,000000,10.36,10.36,10.36,10.36,100,0
+KNOW.US,D,20240320,000000,10.28,10.4301,10.28,10.4301,104,0
+KNOW.US,D,20240321,000000,10.5,10.605,10.43,10.54,3301,0
+KNOW.US,D,20240322,000000,10.48,10.48,10.4592,10.4592,191,0
+KNOW.US,D,20240325,000000,10.45,10.45,10.4341,10.4341,136,0
+KNOW.US,D,20240326,000000,10.4262,10.43,10.385,10.385,2222,0
+KNOW.US,D,20240327,000000,10.52,10.52,10.52,10.52,100,0
+KNOW.US,D,20240328,000000,10.54,10.54,10.54,10.54,274,0
+KNOW.US,D,20240401,000000,10.51,10.61,10.5,10.515,22250,0
+KNOW.US,D,20240402,000000,10.51,10.51,10.45,10.48,953,0
+KNOW.US,D,20240403,000000,10.44,10.57,10.3972,10.4948,4800,0
+KNOW.US,D,20240404,000000,10.55,10.56,10.44,10.44,1805,0
+KNOW.US,D,20240405,000000,10.4,10.5,10.4,10.5,1450,0
+KNOW.US,D,20240408,000000,10.51,10.52,10.51,10.52,1091,0
+KNOW.US,D,20240409,000000,10.55,10.55,10.46,10.53,2700,0
+KNOW.US,D,20240410,000000,10.38,10.39,10.35,10.39,4300,0
+KNOW.US,D,20240411,000000,10.33,10.39,10.33,10.39,851,0
+KNOW.US,D,20240412,000000,10.29,10.29,10.2298,10.2298,6808,0
+KNOW.US,D,20240415,000000,10.15,10.15,10.15,10.15,90,0
+KNOW.US,D,20240416,000000,10.1042,10.1042,10.1042,10.1042,1,0
+KNOW.US,D,20240417,000000,10.31,10.31,10.1073,10.1073,3217,0
+KNOW.US,D,20240418,000000,10.19,10.19,10.0651,10.0651,2100,0
+KNOW.US,D,20240419,000000,10.1,10.13,10.1,10.13,290,0
+KNOW.US,D,20240422,000000,9.12,10.22,8.21,10.22,1742,0
+KNOW.US,D,20240423,000000,10.245,10.255,10.245,10.255,102,0
+KNOW.US,D,20240424,000000,10.252,10.29,10.252,10.29,250,0
+KNOW.US,D,20240425,000000,10.2133,10.2133,10.2133,10.2133,1,0
+KNOW.US,D,20240426,000000,10.2699,10.2699,10.2699,10.2699,1,0
+KNOW.US,D,20240429,000000,10.3018,10.3018,10.3018,10.3018,1,0
+KNOW.US,D,20240430,000000,10.19,10.19,10.19,10.19,102,0
+KNOW.US,D,20240501,000000,10.2,10.2,10.168,10.168,283,0
+KNOW.US,D,20240502,000000,10.1801,10.1801,10.1801,10.1801,50,0
+KNOW.US,D,20240503,000000,10.23,10.23,10.23,10.23,4,0
+KNOW.US,D,20240506,000000,10.3002,10.3002,10.3002,10.3002,4,0
+KNOW.US,D,20240507,000000,10.3599,10.3599,10.3599,10.3599,4,0
+KNOW.US,D,20240508,000000,10.37,10.37,10.36,10.36,1000,0
+KNOW.US,D,20240509,000000,10.43,10.43,10.43,10.43,21,0
+KNOW.US,D,20240510,000000,10.49,10.49,10.49,10.49,200,0
+KNOW.US,D,20240513,000000,10.455,10.5,10.455,10.47,2941,0
+KNOW.US,D,20240514,000000,10.49,10.52,10.49,10.52,250,0
+KNOW.US,D,20240515,000000,10.541,10.541,10.541,10.541,1031,0
+KNOW.US,D,20240516,000000,10.525,10.525,10.525,10.525,4,0
+KNOW.US,D,20240517,000000,10.54,10.54,10.54,10.54,103,0
+KNOW.US,D,20240520,000000,10.56,10.56,10.56,10.56,100,0
+KNOW.US,D,20240521,000000,10.5298,10.5298,10.5298,10.5298,4,0
+KNOW.US,D,20240522,000000,10.47,10.48,10.47,10.48,224,0
+KNOW.US,D,20240523,000000,10.38,10.38,10.38,10.38,104,0
+KNOW.US,D,20240524,000000,10.42,10.42,10.42,10.42,4,0
+KNOW.US,D,20240528,000000,10.38,10.38,10.38,10.38,100,0
+KNOW.US,D,20240529,000000,10.28,10.28,10.28,10.28,100,0
+KNOW.US,D,20240530,000000,10.3148,10.3148,10.3148,10.3148,4,0
+KNOW.US,D,20240531,000000,10.4175,10.4175,10.4175,10.4175,4,0
+KNOW.US,D,20240603,000000,10.3102,10.3102,10.3102,10.3102,4,0
+KNOW.US,D,20240604,000000,10.325,10.3385,10.23,10.2801,1892,0
+KNOW.US,D,20240605,000000,10.3694,10.3694,10.27,10.35,826,0
+KNOW.US,D,20240606,000000,10.3987,10.3987,10.33,10.33,400,0
+KNOW.US,D,20240607,000000,10.3056,10.3056,10.28,10.28,400,0
+KNOW.US,D,20240610,000000,10.27,10.29,10.27,10.29,1400,0
+KNOW.US,D,20240611,000000,10.28,10.28,10.28,10.28,4,0
+KNOW.US,D,20240612,000000,10.395,10.4899,10.35,10.36,8385,0
+KNOW.US,D,20240613,000000,10.31,10.31,10.3,10.3,1315,0
+KNOW.US,D,20240614,000000,10.17,10.19,10.17,10.17,3899,0
+KNOW.US,D,20240617,000000,10.276,10.276,10.276,10.276,1,0
+KNOW.US,D,20240618,000000,10.315,10.315,10.315,10.315,4,0
+KNOW.US,D,20240620,000000,10.314,10.314,10.314,10.314,26,0
+KNOW.US,D,20240621,000000,10.28,10.28,10.28,10.28,4,0
+KNOW.US,D,20240624,000000,10.3613,10.41,10.32,10.3649,2049,0
+KNOW.US,D,20240625,000000,10.26,10.31,10.26,10.31,110,0
+KNOW.US,D,20240626,000000,10.24,10.24,10.2138,10.2138,116,0
+KNOW.US,D,20240627,000000,10.23,10.2692,10.23,10.2402,1402,0
+KNOW.US,D,20240628,000000,10.2418,10.2418,10.2418,10.2418,1,0
+KNOW.US,D,20240701,000000,10.185,10.185,10.185,10.185,2,0
+KNOW.US,D,20240702,000000,10.2154,10.2154,10.2154,10.2154,49,0
+KNOW.US,D,20240703,000000,10.295,10.295,10.295,10.295,25,0
+KNOW.US,D,20240705,000000,10.28,10.28,10.28,10.28,1,0
+KNOW.US,D,20240708,000000,10.3,10.3,10.29,10.29,231,0
+KNOW.US,D,20240709,000000,10.3,10.3,10.3,10.3,105,0
+KNOW.US,D,20240710,000000,10.28,10.3597,10.28,10.3405,200,0
+KNOW.US,D,20240711,000000,10.4398,10.4398,10.4398,10.4398,1,0
+KNOW.US,D,20240712,000000,10.5344,10.5344,10.5344,10.5344,25,0
+KNOW.US,D,20240715,000000,10.69,10.69,10.5601,10.5601,301,0
+KNOW.US,D,20240716,000000,10.6951,10.6951,10.6951,10.6951,1,0
+KNOW.US,D,20240717,000000,10.6425,10.6425,10.6425,10.6425,25,0
+KNOW.US,D,20240718,000000,10.59,10.59,10.59,10.59,107,0
+KNOW.US,D,20240719,000000,10.5899,10.5899,10.51,10.51,751,0
+KNOW.US,D,20240722,000000,10.44,10.605,10.44,10.605,875,0
+KNOW.US,D,20240723,000000,10.6,10.62,10.58,10.59,1900,0
+KNOW.US,D,20240724,000000,10.49,10.49,10.43,10.43,200,0
+KNOW.US,D,20240725,000000,10.52,10.52,10.47,10.4784,500,0
+KNOW.US,D,20240726,000000,10.6461,10.6461,10.6461,10.6461,1,0
+KNOW.US,D,20240729,000000,10.59,10.6057,10.56,10.6057,300,0
+KNOW.US,D,20240730,000000,10.659,10.659,10.648,10.648,211,0
+KNOW.US,D,20240731,000000,10.72,10.72,10.7069,10.7069,235,0
+KNOW.US,D,20240801,000000,10.505,10.505,10.505,10.505,3,0
+KNOW.US,D,20240802,000000,10.3292,10.3292,10.3292,10.3292,15,0
+KNOW.US,D,20240805,000000,10.1202,10.1202,10.1202,10.1202,4,0
+KNOW.US,D,20240806,000000,10.2112,10.2112,10.2112,10.2112,28,0
+KNOW.US,D,20240807,000000,10.27,10.27,10.1663,10.1663,224,0
+KNOW.US,D,20240808,000000,10.32,10.32,10.32,10.32,1,0
+KNOW.US,D,20240809,000000,10.3313,10.3313,10.3313,10.3313,5,0
+KNOW.US,D,20240812,000000,10.2909,10.2909,10.2909,10.2909,10,0
+KNOW.US,D,20240813,000000,10.3,10.3955,10.3,10.3955,400,0
+KNOW.US,D,20240814,000000,10.4225,10.4225,10.4225,10.4225,125,0
+KNOW.US,D,20240815,000000,10.5501,10.5501,10.5501,10.5501,10,0
+KNOW.US,D,20240816,000000,10.5011,10.57,10.5011,10.57,1000,0
+KNOW.US,D,20240819,000000,10.59,10.63,10.59,10.6156,15310,0
+KNOW.US,D,20240820,000000,10.585,10.619,10.5795,10.5795,3230,0
+KNOW.US,D,20240821,000000,10.64,10.64,10.64,10.64,10,0
+KNOW.US,D,20240822,000000,10.6,10.6002,10.6,10.6002,100,0
+KNOW.US,D,20240823,000000,10.72,10.775,10.72,10.775,100,0
+KNOW.US,D,20240826,000000,10.77,10.77,10.77,10.77,540,0
+KNOW.US,D,20240827,000000,10.7484,10.7484,10.7484,10.7484,3,0
+KNOW.US,D,20240828,000000,10.73,10.73,10.73,10.73,24,0
+KNOW.US,D,20240829,000000,10.78,10.78,10.78,10.78,12,0
+KNOW.US,D,20240830,000000,10.75,10.8268,10.75,10.8268,1411,0
+KNOW.US,D,20240903,000000,10.6182,10.6182,10.6182,10.6182,28,0
+KNOW.US,D,20240904,000000,10.58,10.6059,10.58,10.6059,203,0
+KNOW.US,D,20240905,000000,10.555,10.555,10.555,10.555,3,0
+KNOW.US,D,20240906,000000,10.55,10.55,10.44,10.44,4172,0
+KNOW.US,D,20240909,000000,10.48,10.506,10.48,10.506,203,0
+KNOW.US,D,20240910,000000,10.4808,10.4808,10.4808,10.4808,4,0
+KNOW.US,D,20240911,000000,10.5272,10.5272,10.5272,10.5272,25,0
+KNOW.US,D,20240912,000000,10.5915,10.5915,10.5915,10.5915,20,0
+KNOW.US,D,20240913,000000,10.67,10.68,10.67,10.68,141,0
+KNOW.US,D,20240916,000000,10.73,10.73,10.73,10.73,1,0
+KNOW.US,D,20240917,000000,10.74,10.7425,10.74,10.7425,202,0
+KNOW.US,D,20240918,000000,10.78,10.78,10.7289,10.7289,614,0
+KNOW.US,D,20240919,000000,10.88,10.88,10.88,10.88,21,0
+KNOW.US,D,20240920,000000,10.815,10.815,10.815,10.815,1,0
+KNOW.US,D,20240923,000000,10.87,10.87,10.87,10.87,2,0
+KNOW.US,D,20240924,000000,10.905,10.905,10.905,10.905,1,0
+KNOW.US,D,20240925,000000,10.91,10.91,10.81,10.81,223,0
+KNOW.US,D,20240926,000000,10.92,10.92,10.86,10.875,679,0
+KNOW.US,D,20240927,000000,10.895,10.895,10.8748,10.8748,222,0
+KNOW.US,D,20241001,000000,10.858,10.858,10.858,10.858,9,0
+KNOW.US,D,20241002,000000,10.86,10.8764,10.8467,10.8467,816,0
+KNOW.US,D,20241003,000000,10.7918,10.7918,10.7918,10.7918,620,0
+KNOW.US,D,20241004,000000,10.8645,10.8645,10.8645,10.8645,1,0
+KNOW.US,D,20241007,000000,10.81,10.81,10.81,10.81,1,0
+KNOW.US,D,20241008,000000,10.83,10.84,10.8,10.8049,67068,0
+KNOW.US,D,20241009,000000,10.82,10.845,10.82,10.845,136,0
+KNOW.US,D,20241010,000000,10.83,10.83,10.83,10.83,1,0
+KNOW.US,D,20241011,000000,10.9287,10.945,10.9287,10.945,1140,0
+KNOW.US,D,20241014,000000,10.77,11.009,10.77,11.009,1094,0
+KNOW.US,D,20241015,000000,11.06,11.06,10.945,10.945,136,0
+KNOW.US,D,20241016,000000,10.9503,10.99,10.9503,10.985,3253,0
+KNOW.US,D,20241017,000000,11,11,11,11,33,0
+KNOW.US,D,20241018,000000,11,11,11,11,33,0
+KNOW.US,D,20241021,000000,10.99,10.99,10.91,10.91,397,0
+KNOW.US,D,20241022,000000,10.865,10.892,10.82,10.892,1205,0
+KNOW.US,D,20241023,000000,10.8111,10.8111,10.8111,10.8111,24,0
+KNOW.US,D,20241024,000000,10.8,10.8,10.8,10.8,33,0
+KNOW.US,D,20241025,000000,10.785,10.785,10.785,10.785,81,0
+KNOW.US,D,20241028,000000,10.8695,10.8695,10.83,10.83,351,0
+KNOW.US,D,20241029,000000,10.775,10.775,10.775,10.775,5,0
+KNOW.US,D,20241030,000000,10.8485,10.8485,10.8184,10.8184,112,0
+KNOW.US,D,20241031,000000,10.7234,10.7234,10.7234,10.7234,5,0
+KNOW.US,D,20241101,000000,10.71,10.71,10.71,10.71,201,0
+KNOW.US,D,20241104,000000,10.776,10.776,10.7401,10.7401,9021,0
+KNOW.US,D,20241105,000000,10.79,10.91,10.79,10.8739,953,0
+KNOW.US,D,20241106,000000,10.9907,11.13,10.9907,11.13,1034,0
+KNOW.US,D,20241107,000000,11.1702,11.1702,11.1702,11.1702,50,0
+KNOW.US,D,20241108,000000,11.16,11.16,11.16,11.16,2,0
+KNOW.US,D,20241111,000000,11.2,11.2,11.195,11.195,123,0
+KNOW.US,D,20241113,000000,11.0853,11.1299,11.0853,11.09,1100,0
+KNOW.US,D,20241114,000000,11.075,11.075,11.0602,11.0602,928,0
+KNOW.US,D,20241115,000000,11.04,11.04,11.005,11.005,7686,0
+KNOW.US,D,20241118,000000,11.0458,11.1,11,11.04,5244,0
+KNOW.US,D,20241119,000000,11.07,11.07,11.0516,11.0516,722,0
+KNOW.US,D,20241122,000000,11.22,11.22,11.195,11.195,360,0
+KNOW.US,D,20241202,000000,11.2997,11.2997,11.2117,11.2907,730,0
+KNOW.US,D,20241205,000000,11.3,11.3,11.2799,11.2799,303,0
+KNOW.US,D,20241206,000000,11.3199,11.3199,11.2549,11.2549,1962,0
+KNOW.US,D,20241210,000000,11.19,11.19,11.185,11.185,100001,0
+KNOW.US,D,20241211,000000,11.21,11.22,11.1984,11.1984,2771,0
+KNOW.US,D,20241212,000000,11.16,11.16,11.1229,11.1229,207,0
+KNOW.US,D,20241213,000000,11.14,11.14,11.0794,11.0818,1373,0
+KNOW.US,D,20241216,000000,11.11,11.11,11.0777,11.0777,112,0
+KNOW.US,D,20241218,000000,11,11.015,10.7178,10.7178,2024,0
+KNOW.US,D,20241219,000000,10.71,10.71,10.6957,10.6957,205,0
+KNOW.US,D,20241226,000000,10.83,10.83,10.8298,10.8298,244,0
+KNOW.US,D,20241227,000000,10.76,10.76,10.7521,10.7521,198,0
+KNOW.US,D,20250102,000000,10.75,10.75,10.6952,10.6952,229,0
+KNOW.US,D,20250107,000000,10.78,10.78,10.75,10.758,434,0
+KNOW.US,D,20250110,000000,9.69,10.64,9.69,10.635,1085,0
+KNOW.US,D,20250114,000000,10.74,10.7895,10.74,10.7895,405,0
+KNOW.US,D,20250115,000000,10.88,10.9125,10.88,10.9125,202,0
+KNOW.US,D,20250124,000000,11.05,11.0556,11.05,11.0556,47835,0
+KNOW.US,D,20250128,000000,10.97,10.975,10.97,10.975,122,0
+KNOW.US,D,20250129,000000,11,11,10.985,10.985,400,0
+KNOW.US,D,20250130,000000,11.08,11.08,11.0756,11.0756,203,0
+KNOW.US,D,20250203,000000,10.91,10.92,10.86,10.92,635,0
+KNOW.US,D,20250204,000000,10.9564,10.98,10.9564,10.98,4305,0
+KNOW.US,D,20250212,000000,10.86,10.8702,10.86,10.8702,443,0
+KNOW.US,D,20250213,000000,10.9,10.9458,10.9,10.9458,410,0
+KNOW.US,D,20250214,000000,11,11.03,10.97,11.01,18332,0
+KNOW.US,D,20250218,000000,10.99,11.07,10.99,11.02,15019,0
+KNOW.US,D,20250219,000000,11.02,11.03,11.02,11.03,104,0
+KNOW.US,D,20250220,000000,11.04,11.05,11.04,11.05,313,0
+KNOW.US,D,20250224,000000,10.87,10.94,10.87,10.94,507,0
+KNOW.US,D,20250226,000000,10.9675,10.9675,10.9102,10.9102,221,0
+KNOW.US,D,20250227,000000,10.88,10.88,10.8213,10.8213,425,0
+KNOW.US,D,20250228,000000,10.84,10.8999,10.79,10.8999,1938,0
+KNOW.US,D,20250303,000000,10.84,10.84,10.75,10.75,287,0
+KNOW.US,D,20250304,000000,10.6,10.73,10.57,10.685,4788,0
+KNOW.US,D,20250305,000000,10.7,10.75,10.7,10.75,104,0
+KNOW.US,D,20250306,000000,10.6724,10.693,10.6724,10.693,200,0
+KNOW.US,D,20250307,000000,10.7,10.7997,10.7,10.7947,852,0
+KNOW.US,D,20250310,000000,10.72,10.72,10.655,10.655,103,0
+KNOW.US,D,20250314,000000,10.5929,10.5929,10.5746,10.5746,1063,0
+KNOW.US,D,20250318,000000,10.6,10.6201,10.5601,10.6201,1354,0
+KNOW.US,D,20250319,000000,10.6435,10.71,10.6435,10.71,3381,0
+KNOW.US,D,20250320,000000,10.67,10.67,10.6469,10.6469,150,0
+KNOW.US,D,20250321,000000,10.5796,10.5796,10.5786,10.5786,3558,0
+KNOW.US,D,20250324,000000,10.6,10.7099,10.59,10.7099,734,0
+KNOW.US,D,20250326,000000,10.71,10.71,10.6123,10.6123,192,0
+KNOW.US,D,20250328,000000,10.508,10.508,10.484,10.484,329,0
+KNOW.US,D,20250404,000000,9.8012,9.8012,9.7497,9.7497,173,0
+KNOW.US,D,20250408,000000,9.84,9.84,9.4524,9.4524,327,0
+KNOW.US,D,20250409,000000,9.44,10.095,9.4,10.095,4015,0
+KNOW.US,D,20250410,000000,9.854,9.88,9.8,9.8143,3128,0
+KNOW.US,D,20250414,000000,10.1018,10.1687,10.1018,10.1254,330,0
+KNOW.US,D,20250415,000000,10.26,10.26,10.1445,10.1445,200,0
+KNOW.US,D,20250422,000000,10.06,10.14,10.06,10.14,162,0
+KNOW.US,D,20250425,000000,10.3,10.32,10.3,10.32,979,0
+KNOW.US,D,20250508,000000,10.41,10.52,10.4001,10.5133,2460,0
+KNOW.US,D,20250509,000000,10.51,10.52,10.48,10.4859,3104,0
+KNOW.US,D,20250513,000000,10.76,10.82,10.76,10.779,1073,0
+KNOW.US,D,20250528,000000,10.88,10.88,10.8157,10.8157,36530,0
+KNOW.US,D,20250530,000000,10.79,10.8442,10.78,10.8442,3000,0
+KNOW.US,D,20250602,000000,10.84,10.84,10.8,10.8,310,0
+KNOW.US,D,20250603,000000,10.83,10.8972,10.83,10.8972,600,0
+KNOW.US,D,20250604,000000,10.9372,10.9372,10.8992,10.8992,138,0
+KNOW.US,D,20250606,000000,10.89,10.9816,10.89,10.9816,1423,0
+KNOW.US,D,20250609,000000,10.94,11.02,10.93,10.96,858,0
+KNOW.US,D,20250610,000000,11,11,11,11,101,0
+KNOW.US,D,20250611,000000,11.07,11.07,11.0413,11.0601,318,0
+KNOW.US,D,20250617,000000,10.96,10.97,10.96,10.97,313,0
+KNOW.US,D,20250618,000000,10.96,10.96,10.95,10.95,1773,0
+KNOW.US,D,20250620,000000,10.88,10.91,10.88,10.8834,793,0
+KNOW.US,D,20250623,000000,10.84,10.9188,10.84,10.9188,222,0
+KNOW.US,D,20250624,000000,10.93,10.95,10.93,10.95,1883,0
+KNOW.US,D,20250625,000000,10.917,10.917,10.885,10.885,351,0
+KNOW.US,D,20250630,000000,11.07,11.07,10.98,11.0592,412,0
+KNOW.US,D,20250804,000000,11.04,11.07,11.04,11.04,14407,0
+KNOW.US,D,20250805,000000,11.09,11.1,11.035,11.035,903,0
+KNOW.US,D,20250806,000000,11.05,11.08,11.03,11.08,803,0
+KNOW.US,D,20250807,000000,11.055,11.055,11.0451,11.0451,644,0
+KNOW.US,D,20250808,000000,11.1,11.1,11.0551,11.0551,305,0
+KNOW.US,D,20250811,000000,11.13,11.15,11.1099,11.12,1627,0
+KNOW.US,D,20250812,000000,11.13,11.1371,11.13,11.1371,223,0
+KNOW.US,D,20250818,000000,11.18,11.18,11.15,11.15,647,0
+KNOW.US,D,20250822,000000,11.296,11.305,11.296,11.305,893,0
+KNOW.US,D,20250825,000000,11.26,11.26,11.2449,11.2449,14003,0
+KNOW.US,D,20250826,000000,11.28,11.2895,11.27,11.2895,625,0
+KNOW.US,D,20250827,000000,11.25,11.32,11.25,11.2748,924,0
+KNOW.US,D,20250829,000000,11.3,11.3,11.2933,11.2933,121,0
+KNOW.US,D,20250902,000000,11.19,11.2,11.14,11.1644,3825,0
+KNOW.US,D,20250904,000000,11.236,11.2889,11.236,11.2889,403,0
+KNOW.US,D,20250905,000000,11.3,11.3,11.2751,11.2751,378,0
+KNOW.US,D,20250908,000000,11.34,11.34,11.34,11.34,299,0
+KNOW.US,D,20250917,000000,11.396,11.396,11.3667,11.3667,372,0
+KNOW.US,D,20250919,000000,11.43,11.44,11.3983,11.3983,1985,0
+KNOW.US,D,20250923,000000,11.41,11.4159,11.38,11.4159,2603,0
+KNOW.US,D,20250924,000000,11.38,11.3911,11.38,11.3911,1053,0
+KNOW.US,D,20250925,000000,11.27,11.29,11.27,11.29,313,0
+KNOW.US,D,20250930,000000,11.35,11.375,11.35,11.375,641,0
+KNOW.US,D,20251001,000000,11.35,11.399,11.35,11.399,308,0
+KNOW.US,D,20251002,000000,11.44,11.44,11.435,11.435,335,0
+KNOW.US,D,20251006,000000,11.475,11.53,11.475,11.4921,317,0
+KNOW.US,D,20251007,000000,11.435,11.435,11.36,11.3692,100508,0
+KNOW.US,D,20251008,000000,11.4015,11.4048,11.4015,11.4048,130,0
+KNOW.US,D,20251009,000000,11.296,11.296,11.2815,11.2815,847,0
+KNOW.US,D,20251014,000000,11.257,11.257,11.21,11.21,107,0
+KNOW.US,D,20251015,000000,11.2627,11.265,11.2627,11.265,106,0
+KNOW.US,D,20251016,000000,11.2201,11.24,11.2201,11.24,211,0
+KNOW.US,D,20251017,000000,11.22,11.2201,11.04,11.12,42388,0
+KNOW.US,D,20251020,000000,11.21,11.2249,11.12,11.2249,8129,0
+KNOW.US,D,20251021,000000,11.26,11.36,11.26,11.3193,451,0
+KNOW.US,D,20251022,000000,11.28,11.3349,11.21,11.2889,881,0
+KNOW.US,D,20251024,000000,11.425,11.425,11.3,11.395,8193,0
+KNOW.US,D,20251027,000000,11.39,11.4761,11.39,11.445,559,0
+KNOW.US,D,20251028,000000,11.4116,11.446,11.36,11.425,1441,0
+KNOW.US,D,20251029,000000,11.3,11.3,11.295,11.295,206,0
+KNOW.US,D,20251030,000000,11.221,11.235,11.22,11.235,1110,0
+KNOW.US,D,20251103,000000,11.12,11.245,11.12,11.245,257,0
+KNOW.US,D,20251104,000000,11.12,11.1461,11.12,11.1461,108,0
+KNOW.US,D,20251105,000000,11.1875,11.245,11.1875,11.2279,206,0
+KNOW.US,D,20251106,000000,11.14,11.1933,11.14,11.1933,133,0
+KNOW.US,D,20251107,000000,11.16,11.1954,11.16,11.1954,107,0
+KNOW.US,D,20251110,000000,11.2,11.2846,11.09,11.2846,1429,0
+KNOW.US,D,20251111,000000,11.26,11.39,11.26,11.3288,883,0
+KNOW.US,D,20251112,000000,11.28,11.3348,11.28,11.3348,306,0
+KNOW.US,D,20251113,000000,11.2469,11.2469,11.18,11.2252,695,0
+KNOW.US,D,20251114,000000,11.195,11.195,11.18,11.1851,496,0
+KNOW.US,D,20251117,000000,11.16,11.16,11.1014,11.1014,109,0
+KNOW.US,D,20251118,000000,11.0616,11.0935,11.0616,11.0935,1108,0
+KNOW.US,D,20251119,000000,11.1,11.1085,11.1,11.1085,203,0
+KNOW.US,D,20251121,000000,10.99,11.135,10.98,11.135,2155,0
+KNOW.US,D,20251124,000000,11.12,11.1799,11.12,11.1799,112,0
+KNOW.US,D,20251125,000000,11.225,11.28,11.225,11.28,106,0
+KNOW.US,D,20251126,000000,11.3,11.3448,11.3,11.3448,208,0
+KNOW.US,D,20251128,000000,11.3,11.3676,11.29,11.3555,1606,0
+KNOW.US,D,20251201,000000,11.3,11.325,11.29,11.325,1006,0
+KNOW.US,D,20251202,000000,11.28,11.3341,11.27,11.3341,416,0
+KNOW.US,D,20251203,000000,11.32,11.395,11.32,11.395,277,0
+KNOW.US,D,20251204,000000,11.48,11.48,11.4251,11.4251,106,0
+KNOW.US,D,20251205,000000,11.4101,11.48,11.4101,11.48,356,0
+KNOW.US,D,20251208,000000,11.45,11.4501,11.4134,11.4134,1108,0
+KNOW.US,D,20251209,000000,11.4438,11.4438,11.395,11.395,218,0
+KNOW.US,D,20251210,000000,11.33,11.4205,11.32,11.4205,1706,0
+KNOW.US,D,20251211,000000,11.47,11.5295,11.47,11.5251,215,0
+KNOW.US,D,20251212,000000,11.525,11.525,11.43,11.435,725,0
+KNOW.US,D,20251215,000000,11.49,11.49,11.4001,11.455,1005,0
+KNOW.US,D,20251219,000000,11.36,11.4007,11.36,11.3956,575,0
+KNOW.US,D,20251222,000000,11.45,11.45,11.425,11.425,204,0
+KNOW.US,D,20251223,000000,11.4327,11.435,11.4327,11.435,108,0
+KNOW.US,D,20251224,000000,11.44,11.47,11.44,11.47,489,0
+KNOW.US,D,20251226,000000,11.525,11.56,11.4301,11.495,862,0
+KNOW.US,D,20251229,000000,11.505,11.505,11.489,11.489,112,0
+KNOW.US,D,20251230,000000,11.45,11.4745,11.44,11.4745,306,0
+KNOW.US,D,20260102,000000,11.43,11.4807,11.43,11.4807,418,0
+KNOW.US,D,20260105,000000,11.51,11.59,11.51,11.565,209,0
+KNOW.US,D,20260106,000000,11.6432,11.645,11.6432,11.645,111,0
+KNOW.US,D,20260107,000000,11.59,11.62,11.54,11.59,2167,0
+KNOW.US,D,20260108,000000,11.6,11.66,11.6,11.635,3621,0
+KNOW.US,D,20260109,000000,11.72,11.77,11.72,11.7604,730,0
+KNOW.US,D,20260112,000000,11.7705,11.785,11.752,11.785,484,0
+KNOW.US,D,20260113,000000,11.84,11.84,11.8301,11.8301,106,0
+KNOW.US,D,20260114,000000,11.84,11.8401,11.84,11.8401,116,0
+KNOW.US,D,20260116,000000,11.96,11.96,11.96,11.96,1008,0
+KNOW.US,D,20260120,000000,11.84,11.8639,11.84,11.8639,171,0
+KNOW.US,D,20260121,000000,11.95,11.95,11.9351,11.9351,154,0
+KNOW.US,D,20260122,000000,11.97,12.005,11.97,11.995,208,0
+KNOW.US,D,20260123,000000,11.95,11.98,11.95,11.975,412,0
+KNOW.US,D,20260130,000000,12.045,12.045,12.005,12.005,1012,0
+KNOW.US,D,20260204,000000,12.195,12.195,12.1768,12.1768,269,0
+KNOW.US,D,20260205,000000,12.145,12.145,12.1304,12.1304,636,0
+KNOW.US,D,20260209,000000,12.33,12.39,12.33,12.3702,371,0
+KNOW.US,D,20260210,000000,12.42,12.42,12.385,12.385,193,0
+KNOW.US,D,20260211,000000,12.46,12.4751,12.46,12.4751,276,0
+KNOW.US,D,20260213,000000,12.46,12.55,12.46,12.5023,3187,0
diff --git a/daily/us/nyse etfs/1/koru.us.txt b/daily/us/nyse etfs/1/koru.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..04459e0653fe50f75970a81962d364583ccdb2cc
--- /dev/null
+++ b/daily/us/nyse etfs/1/koru.us.txt	
@@ -0,0 +1,3191 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KORU.US,D,20130416,000000,350.236,351.535,350.141,350.66,1149.0622203244,0
+KORU.US,D,20130417,000000,333.88,333.88,333.88,333.88,290.18762009487,0
+KORU.US,D,20130418,000000,323.017,323.017,321.551,321.551,34.639752526887,0
+KORU.US,D,20130419,000000,327.404,331.282,323.18,324.646,3295.9830786242,0
+KORU.US,D,20130422,000000,336.552,339.553,336.552,339.553,185.63082105666,0
+KORU.US,D,20130423,000000,341.711,341.711,339.816,339.816,23.270263200577,0
+KORU.US,D,20130424,000000,346.707,346.707,346.707,346.707,11.582003145493,0
+KORU.US,D,20130425,000000,363.243,367.383,361.614,367.383,81.286535837633,0
+KORU.US,D,20130426,000000,354.123,355.422,354.123,354.98,1903.4862784253,0
+KORU.US,D,20130429,000000,363.591,363.591,361.877,361.877,301.76962324036,0
+KORU.US,D,20130430,000000,377.471,380.501,377.471,379.288,1428.7304063697,0
+KORU.US,D,20130501,000000,383.42,383.42,374.283,374.283,139.30280847469,0
+KORU.US,D,20130502,000000,377.208,377.208,377.208,377.208,11.582003145493,0
+KORU.US,D,20130503,000000,387.636,393.753,387.636,390.741,406.22016536898,0
+KORU.US,D,20130506,000000,383.42,384.793,382.29,384.793,58.228786456239,0
+KORU.US,D,20130507,000000,388.415,388.415,388.415,388.415,11.582003145493,0
+KORU.US,D,20130508,000000,392.804,392.804,383.843,383.843,58.228786456239,0
+KORU.US,D,20130509,000000,390.997,390.997,390.997,390.997,11.582003145493,0
+KORU.US,D,20130510,000000,355.245,358.246,351.017,358.246,280.41198441244,0
+KORU.US,D,20130514,000000,368.776,370.922,364.966,370.922,1798.6107086583,0
+KORU.US,D,20130515,000000,366.169,366.169,362.745,365.745,893.62060966601,0
+KORU.US,D,20130516,000000,379.288,382.47,378.854,380.739,219.20800448763,0
+KORU.US,D,20130517,000000,379.872,379.872,376.955,376.955,81.286535837633,0
+KORU.US,D,20130520,000000,373.603,373.603,373.603,373.603,11.582003145493,0
+KORU.US,D,20130521,000000,375.665,375.665,375.665,375.665,23.270263200577,0
+KORU.US,D,20130524,000000,361.699,361.699,355.855,357.905,92.230997525576,0
+KORU.US,D,20130529,000000,370.582,370.582,370.582,370.582,23.270263200577,0
+KORU.US,D,20130530,000000,372.634,386.339,372.634,385.132,181.69931540177,0
+KORU.US,D,20130531,000000,377.125,377.294,377.125,377.294,54.084766982164,0
+KORU.US,D,20130603,000000,386.61,391.955,386.61,391.955,156.62268473813,0
+KORU.US,D,20130604,000000,376.71,377.03,376.71,377.03,71.298386336016,0
+KORU.US,D,20130606,000000,360.671,360.671,360.671,360.671,13.069599879776,0
+KORU.US,D,20130607,000000,341.633,346.303,341.633,345.851,194.87517219114,0
+KORU.US,D,20130610,000000,342.754,342.754,327.066,334.989,115.92628836452,0
+KORU.US,D,20130611,000000,318.7,325.693,318.7,325.693,46.328012581971,0
+KORU.US,D,20130612,000000,324.307,324.307,316.035,316.035,208.90108425724,0
+KORU.US,D,20130613,000000,308.291,310.607,308.291,310.607,23.270263200577,0
+KORU.US,D,20130614,000000,311.113,311.113,302.511,302.511,82.455361843142,0
+KORU.US,D,20130617,000000,312.326,312.865,312.326,312.865,46.328012581971,0
+KORU.US,D,20130618,000000,315.084,315.084,315.084,315.084,23.270263200577,0
+KORU.US,D,20130619,000000,291.219,291.219,291.219,291.219,11.582003145493,0
+KORU.US,D,20130620,000000,263.305,263.305,250.733,257.705,115.92628836452,0
+KORU.US,D,20130621,000000,257.78,257.78,247.626,248.146,447.87287392892,0
+KORU.US,D,20130624,000000,239.279,239.279,228.325,239.185,155.45385873262,0
+KORU.US,D,20130625,000000,249.255,249.255,245.989,247.297,46.328012581971,0
+KORU.US,D,20130626,000000,246.675,251.768,246.675,251.768,81.286535837633,0
+KORU.US,D,20130627,000000,262.195,277.092,262.195,276.151,402.81994426205,0
+KORU.US,D,20130628,000000,277.525,281.743,275.285,281.743,92.974795892718,0
+KORU.US,D,20130701,000000,294.154,299.059,293.723,293.723,241.94698314025,0
+KORU.US,D,20130702,000000,287.53,290.805,280.029,280.029,278.60561694938,0
+KORU.US,D,20130703,000000,266.421,271.417,266.327,270.024,135.79633045816,0
+KORU.US,D,20130705,000000,262.195,262.195,255.212,260.38,136.32761500612,0
+KORU.US,D,20130708,000000,260.125,260.125,260.125,260.125,11.582003145493,0
+KORU.US,D,20130709,000000,271.051,271.578,270.798,270.798,80.223966741717,0
+KORU.US,D,20130710,000000,270.448,270.448,268.388,270.203,136.32761500612,0
+KORU.US,D,20130711,000000,302.248,311.905,301.383,311.905,137.39018410204,0
+KORU.US,D,20130712,000000,302.079,302.079,298.297,300.009,214.10767282723,0
+KORU.US,D,20130715,000000,308.111,311.376,308.111,311.376,134.94627518143,0
+KORU.US,D,20130716,000000,305.523,306.654,302.079,306.654,149.29095797631,0
+KORU.US,D,20130717,000000,316.298,316.298,315.604,315.604,92.974795892718,0
+KORU.US,D,20130718,000000,307.161,309.071,306.21,306.21,549.77325022734,0
+KORU.US,D,20130719,000000,303.886,303.886,303.716,303.716,92.974795892718,0
+KORU.US,D,20130722,000000,301.994,306.983,301.994,306.983,39.846341096879,0
+KORU.US,D,20130723,000000,316.035,324.732,314.228,324.732,162.46681476568,0
+KORU.US,D,20130724,000000,327.33,327.33,316.131,316.131,185.63082105666,0
+KORU.US,D,20130725,000000,320.939,326.2,320.939,326.2,40.483882554429,0
+KORU.US,D,20130726,000000,325.091,333.804,325.091,333.804,81.286535837633,0
+KORU.US,D,20130729,000000,323.969,324.553,323.969,324.553,255.3353537488,0
+KORU.US,D,20130730,000000,329.137,329.137,324.732,324.732,243.8596075129,0
+KORU.US,D,20130731,000000,318.623,323.017,318.623,323.017,23.270263200577,0
+KORU.US,D,20130801,000000,334.142,334.142,332.844,332.844,46.328012581971,0
+KORU.US,D,20130802,000000,336.881,336.881,336.881,336.881,14.450939704468,0
+KORU.US,D,20130805,000000,331.282,331.282,329.73,329.73,81.286535837633,0
+KORU.US,D,20130806,000000,323.528,323.528,320.431,322.323,178.08658047565,0
+KORU.US,D,20130807,000000,306.728,309.92,306.728,309.92,66.623082313982,0
+KORU.US,D,20130808,000000,319.658,319.658,319.658,319.658,21.995180285477,0
+KORU.US,D,20130809,000000,315.442,315.442,315.442,315.442,13.388370608551,0
+KORU.US,D,20130814,000000,334.631,334.631,331.282,331.282,172.24245044811,0
+KORU.US,D,20130816,000000,337.484,338.002,336.111,336.111,127.7208053292,0
+KORU.US,D,20130820,000000,316.554,321.729,316.554,321.729,88.937033328234,0
+KORU.US,D,20130821,000000,303.463,303.463,296.312,297.261,146.31576450774,0
+KORU.US,D,20130822,000000,303.716,303.792,303.02,303.113,69.704532692141,0
+KORU.US,D,20130823,000000,313.439,314.399,313.363,314.399,87.236922774767,0
+KORU.US,D,20130826,000000,321.984,322.323,321.984,322.323,58.228786456239,0
+KORU.US,D,20130827,000000,313.277,313.277,313.277,313.277,58.228786456239,0
+KORU.US,D,20130828,000000,315.877,320.507,315.877,320.507,69.704532692141,0
+KORU.US,D,20130829,000000,343.779,343.779,340.174,341.2,208.90108425724,0
+KORU.US,D,20130903,000000,358.161,359.976,355.941,355.941,139.30280847469,0
+KORU.US,D,20130904,000000,372.558,377.294,372.558,376.625,119.43276638105,0
+KORU.US,D,20130905,000000,381.791,381.791,381.791,381.791,69.704532692141,0
+KORU.US,D,20130906,000000,394.355,402.884,392.634,402.884,168.41720170281,0
+KORU.US,D,20130909,000000,415.38,415.557,412.529,415.557,198.80667784603,0
+KORU.US,D,20130910,000000,428.131,431.501,426.317,427.106,313.88291093382,0
+KORU.US,D,20130911,000000,431.06,436.413,431.06,436.226,96.375016999652,0
+KORU.US,D,20130912,000000,428.828,428.828,424.764,424.764,144.93442468305,0
+KORU.US,D,20130913,000000,424.764,424.764,420.886,423.643,154.17877581752,0
+KORU.US,D,20130916,000000,440.705,440.705,435.358,435.878,423.8588123612,0
+KORU.US,D,20130917,000000,433.392,433.392,427.106,427.106,106.36316650127,0
+KORU.US,D,20130918,000000,435.878,480.62,435.878,479.404,115.92628836452,0
+KORU.US,D,20130919,000000,473.878,477.324,464.666,477.324,84.686756944567,0
+KORU.US,D,20130920,000000,472.938,472.938,448.026,448.901,345.75998381132,0
+KORU.US,D,20130923,000000,458.813,458.813,427.106,439.773,392.51302403166,0
+KORU.US,D,20130924,000000,445.891,445.891,441.666,441.666,61.947778291948,0
+KORU.US,D,20130925,000000,430.795,430.795,427.106,427.878,110.40092906575,0
+KORU.US,D,20130926,000000,438.644,444.159,438.644,441.318,151.9473807161,0
+KORU.US,D,20130927,000000,439.426,439.426,439.426,439.426,15.513508800385,0
+KORU.US,D,20130930,000000,424.171,426.674,414.523,414.523,278.60561694938,0
+KORU.US,D,20131001,000000,429.76,441.063,429.76,441.063,38.783772000962,0
+KORU.US,D,20131002,000000,435.201,436.847,435.201,436.847,24.332832296494,0
+KORU.US,D,20131003,000000,438.126,438.126,433.553,433.553,23.270263200577,0
+KORU.US,D,20131007,000000,432.621,435.549,432.094,435.549,203.16321113929,0
+KORU.US,D,20131009,000000,430.965,430.965,430.965,430.965,11.582003145493,0
+KORU.US,D,20131010,000000,453.213,461.127,453.213,461.127,104.45054212862,0
+KORU.US,D,20131011,000000,470.53,470.53,469.409,469.409,35.277293984437,0
+KORU.US,D,20131014,000000,461.475,476.11,461.475,476.11,232.06509054822,0
+KORU.US,D,20131015,000000,477.324,481.634,477.324,480.082,185.63082105666,0
+KORU.US,D,20131016,000000,483.535,491.196,483.535,489.992,220.48308740273,0
+KORU.US,D,20131017,000000,491.282,499.742,491.282,499.13,352.66668293478,0
+KORU.US,D,20131018,000000,503.704,509.643,503.704,509.643,406.22016536898,0
+KORU.US,D,20131021,000000,503.947,504.372,501.708,502.489,446.59779101382,0
+KORU.US,D,20131022,000000,512.993,521.613,512.993,515.401,378.27459814637,0
+KORU.US,D,20131023,000000,499.997,499.997,483.875,483.875,297.20057612792,0
+KORU.US,D,20131024,000000,487.582,488.006,483.46,487.761,129.10214515389,0
+KORU.US,D,20131025,000000,480.429,484.497,476.891,484.497,383.056159078,0
+KORU.US,D,20131028,000000,495.591,496.448,492.685,496.448,135.05253209102,0
+KORU.US,D,20131029,000000,502.32,503.449,501.464,502.489,399.52598006471,0
+KORU.US,D,20131030,000000,507.476,507.476,503.007,504.464,139.30280847469,0
+KORU.US,D,20131031,000000,476.891,478.868,471.291,471.377,824.12859079305,0
+KORU.US,D,20131101,000000,481.466,481.466,475.951,476.553,376.78700141209,0
+KORU.US,D,20131104,000000,467.678,473.616,466.294,473.616,568.79323704425,0
+KORU.US,D,20131105,000000,467.848,467.848,456.394,457.938,392.51302403166,0
+KORU.US,D,20131106,000000,464.666,466.388,464.056,464.056,234.29648564965,0
+KORU.US,D,20131107,000000,453.627,453.627,435.633,435.633,103.17545921352,0
+KORU.US,D,20131108,000000,444.244,444.244,422.26,432.178,288.80628027018,0
+KORU.US,D,20131111,000000,432.178,432.178,421.762,426.863,302.40716469791,0
+KORU.US,D,20131112,000000,432.621,436.585,429.949,432.528,391.55671184533,0
+KORU.US,D,20131113,000000,411.231,416.235,411.231,415.973,147.37833360366,0
+KORU.US,D,20131114,000000,418.927,431.23,418.316,430.721,280.73075514121,0
+KORU.US,D,20131115,000000,456.658,468.385,452.348,463.632,997.85863797545,0
+KORU.US,D,20131118,000000,477.946,480.082,471.291,471.291,526.50298702676,0
+KORU.US,D,20131119,000000,484.75,488.598,483.79,488.598,166.71709114934,0
+KORU.US,D,20131120,000000,479.225,479.225,461.645,461.645,351.60411383886,0
+KORU.US,D,20131121,000000,448.112,453.627,445.439,453.627,318.55821495585,0
+KORU.US,D,20131122,000000,451.483,460.62,451.387,457.089,278.60561694938,0
+KORU.US,D,20131125,000000,466.644,466.644,458.624,458.624,225.68967597272,0
+KORU.US,D,20131126,000000,465.279,466.473,463.379,464.234,211.77002081621,0
+KORU.US,D,20131127,000000,470.878,475.272,470.878,474.67,294.33163956895,0
+KORU.US,D,20131129,000000,489.135,493.444,489.135,493.444,262.56082360104,0
+KORU.US,D,20131202,000000,481.992,481.992,465.005,465.005,241.84072623066,0
+KORU.US,D,20131203,000000,455.188,455.188,449.496,449.496,92.974795892718,0
+KORU.US,D,20131204,000000,431.663,440.104,431.324,440.104,428.85288711201,0
+KORU.US,D,20131205,000000,431.927,438.391,431.927,436.498,262.9858512394,0
+KORU.US,D,20131206,000000,456.394,461.57,456.394,456.394,343.20981798112,0
+KORU.US,D,20131209,000000,468.873,469.05,467.253,468.544,142.17174503366,0
+KORU.US,D,20131210,000000,455.536,456.827,454.249,456.827,136.00884427735,0
+KORU.US,D,20131211,000000,435.961,436.413,431.663,431.663,168.20468788363,0
+KORU.US,D,20131212,000000,430.993,430.993,427.737,428.187,179.46792030034,0
+KORU.US,D,20131213,000000,431.624,431.624,431.624,431.624,97.862613733935,0
+KORU.US,D,20131216,000000,447.501,448.365,446.079,448.365,73.104753799074,0
+KORU.US,D,20131217,000000,436.829,436.829,436.829,436.829,16.363564077118,0
+KORU.US,D,20131218,000000,443.152,443.152,442.372,442.372,77.567544001925,0
+KORU.US,D,20131219,000000,431.624,431.624,431.624,431.624,39.208799639329,0
+KORU.US,D,20131220,000000,440.611,440.611,440.611,440.611,47.603095497072,0
+KORU.US,D,20131223,000000,451.087,451.087,451.087,451.087,133.56493535674,0
+KORU.US,D,20131224,000000,454.906,455.244,454.813,454.906,134.20247681429,0
+KORU.US,D,20131226,000000,453.928,453.928,448.722,448.722,158.53530911078,0
+KORU.US,D,20131227,000000,463.622,472.337,463.622,471.377,185.84333487584,0
+KORU.US,D,20131230,000000,476.309,476.401,475.961,476.213,89.574574785784,0
+KORU.US,D,20131231,000000,488.392,495.891,488.392,495.891,238.44050512372,0
+KORU.US,D,20140102,000000,441.937,445.205,424.123,427.398,989.25182829852,0
+KORU.US,D,20140103,000000,424.123,424.123,414.862,420.688,447.97913083851,0
+KORU.US,D,20140106,000000,412.144,412.144,407.541,411.078,330.6715026493,0
+KORU.US,D,20140107,000000,414.335,416.631,414.335,416.011,190.51863889788,0
+KORU.US,D,20140108,000000,411.003,411.164,405.969,407.634,442.13500081097,0
+KORU.US,D,20140109,000000,407.634,407.634,395.56,404.03,184.99327959911,0
+KORU.US,D,20140110,000000,407.286,407.286,407.286,407.286,28.370594860978,0
+KORU.US,D,20140113,000000,415.577,416.272,399.099,399.709,411.85178157734,0
+KORU.US,D,20140114,000000,404.557,411.974,401.036,411.003,793.95162846902,0
+KORU.US,D,20140115,000000,410.826,410.826,406.759,408.613,145.89073686937,0
+KORU.US,D,20140116,000000,408.087,409.412,406.581,406.581,92.868538983126,0
+KORU.US,D,20140117,000000,400.85,400.85,395.749,400.585,120.70784929615,0
+KORU.US,D,20140121,000000,404.03,408.34,400.048,401.639,168.62971552199,0
+KORU.US,D,20140122,000000,403.767,403.767,403.767,403.767,24.226575386903,0
+KORU.US,D,20140123,000000,377.755,377.755,372.476,376.079,148.97218724753,0
+KORU.US,D,20140124,000000,361.454,362.151,347.696,347.696,306.33867035281,0
+KORU.US,D,20140127,000000,354.923,359.506,351.741,351.741,130.80225570736,0
+KORU.US,D,20140128,000000,364.353,369.133,364.353,368.852,639.56033883231,0
+KORU.US,D,20140129,000000,368.324,368.672,359.592,359.592,233.34017346332,0
+KORU.US,D,20140130,000000,374.932,374.932,368.852,374.565,210.7074517203,0
+KORU.US,D,20140131,000000,361.887,361.887,361.887,361.887,39.315056548921,0
+KORU.US,D,20140203,000000,355.639,355.639,340.637,342.218,468.38045748012,0
+KORU.US,D,20140204,000000,346.895,352.627,346.895,352.456,168.5234586124,0
+KORU.US,D,20140205,000000,348.844,348.844,345.661,346.453,90.105859333743,0
+KORU.US,D,20140206,000000,365.501,370.874,365.501,367.082,141.10917593775,0
+KORU.US,D,20140210,000000,368.419,368.577,368.062,368.062,106.78819413964,0
+KORU.US,D,20140211,000000,379.956,387.71,379.956,387.71,124.74561186063,0
+KORU.US,D,20140212,000000,395.824,395.824,390.373,390.373,174.26133173035,0
+KORU.US,D,20140213,000000,375.298,379.082,375.298,379.082,86.918152045992,0
+KORU.US,D,20140214,000000,405.527,410.017,405.527,408.613,134.52124754306,0
+KORU.US,D,20140218,000000,400.85,400.85,391.164,391.164,119.11399565227,0
+KORU.US,D,20140219,000000,386.131,386.131,386.131,386.131,56.634932812364,0
+KORU.US,D,20140220,000000,374.743,374.743,373.181,373.181,132.8211369896,0
+KORU.US,D,20140221,000000,388.868,392.115,387.174,387.174,240.67190022515,0
+KORU.US,D,20140224,000000,389.49,394.507,389.49,394.507,64.816714850923,0
+KORU.US,D,20140225,000000,395.655,395.655,308.46,395.475,126.76449314287,0
+KORU.US,D,20140226,000000,405.442,405.442,401.309,401.462,110.40092906575,0
+KORU.US,D,20140227,000000,409.93,417.348,409.93,417.348,155.98514328058,0
+KORU.US,D,20140228,000000,412.482,413.639,412.482,413.639,111.78226889044,0
+KORU.US,D,20140303,000000,396.088,396.888,392.653,394.507,280.51824132203,0
+KORU.US,D,20140304,000000,407.371,412.144,406.759,412.144,154.17877581752,0
+KORU.US,D,20140305,000000,404.903,404.903,403.587,403.935,167.99217406444,0
+KORU.US,D,20140306,000000,418.043,421.657,418.043,420.772,376.04320304495,0
+KORU.US,D,20140307,000000,406.759,406.759,406.759,406.759,26.457970488328,0
+KORU.US,D,20140310,000000,392.473,392.83,391.069,392.83,87.024408955584,0
+KORU.US,D,20140311,000000,396.981,396.981,396.981,396.981,15.938536438752,0
+KORU.US,D,20140312,000000,370.799,378.987,370.263,378.987,222.60822559456,0
+KORU.US,D,20140313,000000,364.277,380.05,361.803,362.328,141.21543284734,0
+KORU.US,D,20140314,000000,362.687,362.687,362.687,362.687,24.439089206086,0
+KORU.US,D,20140317,000000,374.836,379.175,374.836,379.082,96.693787728427,0
+KORU.US,D,20140318,000000,377.396,384.972,377.396,384.972,32.620871244645,0
+KORU.US,D,20140319,000000,379.082,379.082,363.214,363.742,195.19394291991,0
+KORU.US,D,20140320,000000,349.991,349.991,348.844,349.991,79.79893910335,0
+KORU.US,D,20140321,000000,365.943,365.943,365.227,365.227,48.77192150258,0
+KORU.US,D,20140324,000000,368.239,369.039,368.239,369.039,55.041079168489,0
+KORU.US,D,20140325,000000,374.836,374.836,374.836,374.836,11.475746235901,0
+KORU.US,D,20140326,000000,389.394,390.987,386.223,388.597,328.97139209583,0
+KORU.US,D,20140327,000000,402.345,403.232,400.85,403.232,76.823745634783,0
+KORU.US,D,20140328,000000,405,411.24,405,408.087,319.83329787095,0
+KORU.US,D,20140331,000000,416.462,416.462,415.212,415.212,168.20468788363,0
+KORU.US,D,20140401,000000,428.876,431.539,428.876,431.539,277.43679094387,0
+KORU.US,D,20140402,000000,428.799,428.799,427.925,427.925,79.267654555392,0
+KORU.US,D,20140403,000000,425.45,430.466,425.45,430.466,41.333937831163,0
+KORU.US,D,20140404,000000,440.959,447.932,426.42,426.42,244.17837824168,0
+KORU.US,D,20140407,000000,432.226,442.559,427.568,430.466,178.29909429484,0
+KORU.US,D,20140408,000000,450.747,454.906,449.589,449.589,171.92367971933,0
+KORU.US,D,20140409,000000,464.328,467.669,462.747,466.794,165.33575132465,0
+KORU.US,D,20140410,000000,467.149,467.149,456.921,456.921,97.756356824343,0
+KORU.US,D,20140411,000000,447.594,453.127,447.594,449.684,116.77634364125,0
+KORU.US,D,20140414,000000,455.604,455.604,455.244,455.244,63.754145755007,0
+KORU.US,D,20140415,000000,435.67,439.377,432.226,439.377,65.87928394684,0
+KORU.US,D,20140416,000000,460.63,460.63,460.63,460.63,49.621976779313,0
+KORU.US,D,20140421,000000,455.961,457.363,455.961,457.363,37.402432176271,0
+KORU.US,D,20140422,000000,462.832,462.832,462.832,462.832,22.632721743027,0
+KORU.US,D,20140423,000000,449.072,449.072,449.072,449.072,22.632721743027,0
+KORU.US,D,20140424,000000,446.691,450.22,446.691,450.22,262.45456669144,0
+KORU.US,D,20140425,000000,426.513,427.568,424.49,427.568,185.31205032789,0
+KORU.US,D,20140428,000000,434.447,434.447,434.447,434.447,22.845235562211,0
+KORU.US,D,20140429,000000,441.148,441.148,441.148,441.148,55.041079168489,0
+KORU.US,D,20140501,000000,434.89,438.663,434.89,438.663,73.529781437441,0
+KORU.US,D,20140502,000000,432.686,432.686,431.963,431.963,34.533495617295,0
+KORU.US,D,20140505,000000,432.141,432.141,432.141,432.141,17.001105534668,0
+KORU.US,D,20140506,000000,437.884,441.58,437.884,441.58,55.147336078081,0
+KORU.US,D,20140507,000000,423.163,426.966,423.163,426.966,173.30501954403,0
+KORU.US,D,20140508,000000,437.807,439.736,437.807,439.736,42.821534565446,0
+KORU.US,D,20140509,000000,429.064,429.064,429.064,429.064,87.236922774767,0
+KORU.US,D,20140512,000000,448.536,450.747,447.849,450.747,180.74300321544,0
+KORU.US,D,20140513,000000,468.299,468.299,464.685,464.685,185.73707796625,0
+KORU.US,D,20140514,000000,476.044,476.044,476.044,476.044,37.614945995454,0
+KORU.US,D,20140516,000000,484.872,484.872,484.872,484.872,64.710457941332,0
+KORU.US,D,20140519,000000,484.08,484.08,483.985,483.985,208.90108425724,0
+KORU.US,D,20140520,000000,480.101,480.101,480.101,480.101,28.370594860978,0
+KORU.US,D,20140521,000000,482.228,482.228,478.954,482.228,22.951492471802,0
+KORU.US,D,20140522,000000,489.107,489.107,489.107,489.107,12.538315331818,0
+KORU.US,D,20140527,000000,467.942,470.502,466.434,470.502,183.61193977442,0
+KORU.US,D,20140528,000000,485.662,485.748,485.662,485.662,56.209905173997,0
+KORU.US,D,20140602,000000,476.044,476.309,352.543,475.526,533.30342924063,0
+KORU.US,D,20140603,000000,478.679,479.915,478.679,479.915,42.502763836671,0
+KORU.US,D,20140604,000000,485.662,485.662,469.079,473.419,149.71598561467,0
+KORU.US,D,20140605,000000,477.362,480.984,476.843,480.984,153.54123435997,0
+KORU.US,D,20140606,000000,489.192,497.126,489.192,497.126,102.1128901176,0
+KORU.US,D,20140609,000000,486.087,487.423,484.955,487.423,288.27499572222,0
+KORU.US,D,20140610,000000,495.809,496.589,495.45,496.589,45.371700395646,0
+KORU.US,D,20140611,000000,492.005,492.005,490.068,490.604,83.092903300692,0
+KORU.US,D,20140612,000000,487.337,487.337,480.005,480.005,132.71488008001,0
+KORU.US,D,20140613,000000,462.926,464.759,460.705,464.759,163.95441149996,0
+KORU.US,D,20140616,000000,469.079,469.447,468.638,469.447,153.32872054079,0
+KORU.US,D,20140618,000000,464.685,477.362,464.685,477.362,118.47645419472,0
+KORU.US,D,20140619,000000,471.189,471.64,469.975,471.64,100.73155029291,0
+KORU.US,D,20140620,000000,454.191,454.191,445.298,449.864,464.34269491563,0
+KORU.US,D,20140623,000000,458.06,458.776,457.015,458.776,100.30652265454,0
+KORU.US,D,20140624,000000,453.561,479.037,441.675,474.284,732.42887781543,0
+KORU.US,D,20140625,000000,461.146,466.521,461.146,466.521,23.907804658127,0
+KORU.US,D,20140626,000000,474.819,477.916,473.842,477.916,87.661950413134,0
+KORU.US,D,20140627,000000,478.764,479.656,478.416,479.656,136.96515646367,0
+KORU.US,D,20140630,000000,482.313,482.313,480.646,480.646,43.777846751771,0
+KORU.US,D,20140701,000000,484.872,489.371,484.872,489.107,119.64528020023,0
+KORU.US,D,20140702,000000,498.631,499.149,496.221,496.221,170.22356916587,0
+KORU.US,D,20140703,000000,496.589,498.886,496.589,498.886,76.079947267641,0
+KORU.US,D,20140707,000000,480.28,483.985,480.28,483.291,166.71709114934,0
+KORU.US,D,20140708,000000,480.101,480.101,474.021,474.021,38.465001272187,0
+KORU.US,D,20140709,000000,474.198,474.906,474.198,474.906,74.061065985399,0
+KORU.US,D,20140710,000000,461.504,468.299,461.504,468.299,86.174353678851,0
+KORU.US,D,20140711,000000,458.144,458.144,458.144,458.144,77.24877327315,0
+KORU.US,D,20140714,000000,464.056,465.024,464.056,464.592,115.07623308779,0
+KORU.US,D,20140715,000000,469.079,469.079,464.949,465.117,140.36537757061,0
+KORU.US,D,20140716,000000,468.986,468.986,468.986,468.986,40.696396373613,0
+KORU.US,D,20140717,000000,459.566,459.658,459.566,459.658,234.08397183047,0
+KORU.US,D,20140718,000000,472.43,473.06,472.43,473.06,41.440194740754,0
+KORU.US,D,20140722,000000,491.48,492.279,491.48,492.101,112.84483798636,0
+KORU.US,D,20140723,000000,481.784,484.08,481.691,484.08,207.94477207091,0
+KORU.US,D,20140725,000000,487.507,487.507,486.087,486.087,87.130665865176,0
+KORU.US,D,20140728,000000,501.616,504.7,501.616,504.7,530.75326341043,0
+KORU.US,D,20140729,000000,519.42,520.937,517.483,520.937,243.22206605535,0
+KORU.US,D,20140730,000000,539.268,539.268,527.362,527.362,199.97550385154,0
+KORU.US,D,20140731,000000,504.521,505.142,500.118,500.118,259.26685940369,0
+KORU.US,D,20140801,000000,513.528,515.354,505.142,513.528,115.71377454534,0
+KORU.US,D,20140804,000000,511.157,511.157,510.254,510.254,41.865222379121,0
+KORU.US,D,20140805,000000,497.126,499.412,488.129,488.129,201.03807294745,0
+KORU.US,D,20140806,000000,488.74,488.74,484.353,487.158,60.991466105623,0
+KORU.US,D,20140807,000000,477.916,477.916,473.419,473.419,51.853371880739,0
+KORU.US,D,20140808,000000,470.237,481.513,470.237,481.513,104.13177139984,0
+KORU.US,D,20140811,000000,482.943,482.943,482.67,482.756,203.69449568725,0
+KORU.US,D,20140812,000000,484.787,484.787,484.787,484.787,26.032942849961,0
+KORU.US,D,20140813,000000,493.671,496.589,493.671,496.589,28.370594860978,0
+KORU.US,D,20140814,000000,510.34,510.612,508.493,510.612,290.50639082365,0
+KORU.US,D,20140815,000000,504.429,507.61,504.429,504.608,197.10656729256,0
+KORU.US,D,20140818,000000,501.18,508.23,501.18,508.145,86.386867498034,0
+KORU.US,D,20140819,000000,515.015,515.628,514.386,515.628,160.44793348343,0
+KORU.US,D,20140820,000000,505.85,505.85,504.7,504.7,37.614945995454,0
+KORU.US,D,20140821,000000,483.026,486.613,483.026,484.439,249.59748063085,0
+KORU.US,D,20140822,000000,491.113,491.113,491.055,491.055,107.10696486841,0
+KORU.US,D,20140825,000000,498.631,498.969,497.473,498.178,133.45867844715,0
+KORU.US,D,20140826,000000,507.957,513.172,507.957,513.172,205.6071200599,0
+KORU.US,D,20140827,000000,509.643,513.697,507.871,513.077,118.58271110431,0
+KORU.US,D,20140828,000000,509.097,509.097,509.097,509.097,11.475746235901,0
+KORU.US,D,20140902,000000,483.375,484.955,482.133,482.482,359.57338205824,0
+KORU.US,D,20140903,000000,485.662,485.662,481.691,482.575,393.36307930839,0
+KORU.US,D,20140904,000000,484.702,485.662,478.954,478.954,109.7633876082,0
+KORU.US,D,20140905,000000,475.001,475.001,470.145,472.704,88.193234961092,0
+KORU.US,D,20140908,000000,468.215,468.385,468.215,468.385,68.110679048265,0
+KORU.US,D,20140909,000000,450.304,455.17,450.304,450.484,115.82003145493,0
+KORU.US,D,20140910,000000,439.021,451.087,437.533,451.087,397.71961260165,0
+KORU.US,D,20140911,000000,443.511,445.205,443.511,445.205,63.754145755007,0
+KORU.US,D,20140912,000000,447.932,447.932,446.25,446.25,30.814503781587,0
+KORU.US,D,20140915,000000,438.928,438.928,438.928,438.928,68.004422138674,0
+KORU.US,D,20140916,000000,441.148,457.88,441.148,455.434,440.96617480546,0
+KORU.US,D,20140917,000000,461.945,461.945,461.945,461.945,29.11439322812,0
+KORU.US,D,20140918,000000,442.372,443.067,441.318,441.318,163.84815459037,0
+KORU.US,D,20140919,000000,444.582,444.582,438.408,440.263,81.286535837633,0
+KORU.US,D,20140922,000000,422.976,425.536,414.6,415.041,290.18762009487,0
+KORU.US,D,20140923,000000,417.951,417.951,415.577,416.011,115.60751763575,0
+KORU.US,D,20140924,000000,423.163,427.662,423.163,427.662,52.59717024788,0
+KORU.US,D,20140925,000000,411.786,411.786,405.348,405.527,205.81963387908,0
+KORU.US,D,20140926,000000,404.642,407.286,404.642,407.023,62.372805930315,0
+KORU.US,D,20140929,000000,387.901,391.616,387.901,391.616,203.0569542297,0
+KORU.US,D,20140930,000000,382.517,383.833,382.517,382.517,43.140305294221,0
+KORU.US,D,20141001,000000,359.592,368.577,352.543,353.342,332.15909938358,0
+KORU.US,D,20141002,000000,350.245,350.245,343.292,348.128,294.54415338813,0
+KORU.US,D,20141003,000000,341.954,345.494,340.637,345.494,168.20468788363,0
+KORU.US,D,20141006,000000,346.453,349.191,344.975,349.098,500.68255799599,0
+KORU.US,D,20141007,000000,343.102,343.102,339.669,340.118,371.26164211332,0
+KORU.US,D,20141008,000000,334.914,344.25,326.98,344.25,567.30564030997,0
+KORU.US,D,20141009,000000,342.218,342.218,324.506,329.523,440.5411471671,0
+KORU.US,D,20141010,000000,312.79,314.641,308.384,308.384,724.56586650565,0
+KORU.US,D,20141013,000000,323.978,327.413,321.945,324.948,407.70776210327,0
+KORU.US,D,20141014,000000,317.373,317.373,317.373,317.373,62.479062839906,0
+KORU.US,D,20141015,000000,308.207,311.651,308.207,311.651,61.41649374399,0
+KORU.US,D,20141016,000000,310.137,317.825,305.035,315.518,177.55529592769,0
+KORU.US,D,20141017,000000,316.403,316.573,310.315,313.644,326.63374008482,0
+KORU.US,D,20141020,000000,320.977,326.633,320.535,326.633,430.44674075589,0
+KORU.US,D,20141021,000000,327.33,330.509,326.98,329.428,663.46814349044,0
+KORU.US,D,20141022,000000,327.951,329.428,325.315,325.315,196.78779656379,0
+KORU.US,D,20141023,000000,328.816,330.142,328.035,329.702,132.71488008001,0
+KORU.US,D,20141024,000000,325.843,325.843,324.336,324.431,100.30652265454,0
+KORU.US,D,20141027,000000,328.035,330.68,328.035,330.68,117.09511437003,0
+KORU.US,D,20141028,000000,337.287,341.173,337.287,341.173,141.95923121448,0
+KORU.US,D,20141029,000000,358.885,360.568,348.759,351.139,282.32460878509,0
+KORU.US,D,20141030,000000,350.866,355.986,350.866,355.639,133.77744917592,0
+KORU.US,D,20141031,000000,345.935,346.124,342.764,342.764,355.42936258416,0
+KORU.US,D,20141103,000000,326.012,326.012,323.103,323.18,82.561618752734,0
+KORU.US,D,20141105,000000,311.284,311.284,304.403,305.035,683.0194148553,0
+KORU.US,D,20141106,000000,318.521,318.774,309.61,309.61,638.49776973639,0
+KORU.US,D,20141107,000000,310.672,314.813,310.672,314.371,117.94516964676,0
+KORU.US,D,20141110,000000,326.803,328.657,324.336,324.336,192.43126327053,0
+KORU.US,D,20141111,000000,319.567,319.567,316.131,316.131,55.678620626039,0
+KORU.US,D,20141112,000000,323.007,323.007,319.922,319.922,79.480168374575,0
+KORU.US,D,20141113,000000,320.281,320.281,313.834,316.317,178.51160811402,0
+KORU.US,D,20141114,000000,299.652,306.861,298.164,306.861,725.41592178238,0
+KORU.US,D,20141118,000000,315.877,316.044,313.476,313.476,126.23320859491,0
+KORU.US,D,20141119,000000,298.766,299.021,295.755,298.428,315.58302148728,0
+KORU.US,D,20141120,000000,297.017,298.842,297.017,298.842,184.67450887034,0
+KORU.US,D,20141121,000000,307.322,308.818,304.139,308.818,223.56453778089,0
+KORU.US,D,20141124,000000,309.439,310.229,307.141,310.229,421.20238962141,0
+KORU.US,D,20141125,000000,311.189,311.716,310.315,311.716,319.08949950381,0
+KORU.US,D,20141126,000000,317.015,322.021,317.015,321.504,585.36931494055,0
+KORU.US,D,20141128,000000,319.396,319.396,309.87,310.041,1554.857358055,0
+KORU.US,D,20141201,000000,304.94,311.368,301.937,304.319,336.51563267684,0
+KORU.US,D,20141202,000000,301.674,302.107,301.055,301.055,125.27689640859,0
+KORU.US,D,20141203,000000,302.916,302.916,302.295,302.295,83.305417119875,0
+KORU.US,D,20141204,000000,312.883,313.644,310.137,313.644,574.21233943343,0
+KORU.US,D,20141205,000000,313.918,313.918,305.035,305.035,99.987751925769,0
+KORU.US,D,20141208,000000,306.785,306.785,305.994,306.615,367.33013645843,0
+KORU.US,D,20141209,000000,309.439,309.87,309.439,309.87,113.37612253432,0
+KORU.US,D,20141210,000000,295.34,303.351,293.468,294.439,162.25430094649,0
+KORU.US,D,20141211,000000,291.699,295.848,289.779,289.779,118.37019728513,0
+KORU.US,D,20141212,000000,282.551,284.301,281.921,283.153,224.94587760558,0
+KORU.US,D,20141215,000000,292.149,292.149,285.808,286.418,607.36449522603,0
+KORU.US,D,20141216,000000,303.264,303.264,303.264,303.264,14.132168975693,0
+KORU.US,D,20141217,000000,291.446,294.803,291.446,294.803,147.27207669407,0
+KORU.US,D,20141218,000000,288.453,288.904,288.453,288.639,87.874464232317,0
+KORU.US,D,20141219,000000,296.215,299.473,296.215,297.1,252.99770173778,0
+KORU.US,D,20141222,000000,304.225,304.592,303.961,304.139,77.780057821108,0
+KORU.US,D,20141223,000000,301.581,301.581,291.181,291.181,591.21344496809,0
+KORU.US,D,20141224,000000,297.448,300,297.448,299.199,255.76038138717,0
+KORU.US,D,20141226,000000,304.225,305.214,303.085,304.403,223.98956541926,0
+KORU.US,D,20141229,000000,298.937,299.114,298.766,299.114,62.372805930315,0
+KORU.US,D,20141230,000000,289.779,291.785,287.831,291.785,206.98845988459,0
+KORU.US,D,20141231,000000,294.889,298.937,293.562,293.562,201.99438513378,0
+KORU.US,D,20150102,000000,296.743,296.743,281.224,284.301,281.04952586999,0
+KORU.US,D,20150105,000000,279.116,279.116,271.078,271.078,633.92872262395,0
+KORU.US,D,20150106,000000,270.909,272.057,270.909,271.078,67.048109952349,0
+KORU.US,D,20150107,000000,276.302,276.556,275.841,276.556,159.70413511629,0
+KORU.US,D,20150108,000000,294.803,298.164,294.803,295.755,517.25863589229,0
+KORU.US,D,20150109,000000,305.994,308.545,303.622,304.94,602.26416356563,0
+KORU.US,D,20150112,000000,305.214,306.53,305.035,305.382,171.81742280974,0
+KORU.US,D,20150113,000000,315.604,315.604,309.262,313.042,351.71037074845,0
+KORU.US,D,20150114,000000,303.698,303.698,303.264,303.264,45.371700395646,0
+KORU.US,D,20150115,000000,312.082,312.082,309.262,309.262,200.08176076113,0
+KORU.US,D,20150116,000000,301.148,302.39,301.148,301.495,313.13911256667,0
+KORU.US,D,20150120,000000,306.079,306.079,304.225,305.899,261.17948377634,0
+KORU.US,D,20150121,000000,311.189,316.044,311.011,316.044,411.74552466775,0
+KORU.US,D,20150122,000000,315.697,329.005,314.549,326.728,1091.5772322353,0
+KORU.US,D,20150123,000000,326.728,329.523,324.581,326.264,1234.0677479977,0
+KORU.US,D,20150126,000000,324.073,328.112,324.073,326.454,185.0995365087,0
+KORU.US,D,20150127,000000,326.454,326.538,323.802,324.581,253.63524319533,0
+KORU.US,D,20150128,000000,323.62,325.043,319.218,319.567,147.59084742284,0
+KORU.US,D,20150129,000000,314.549,317.731,311.651,317.551,246.4097733431,0
+KORU.US,D,20150130,000000,301.495,301.495,296.028,296.659,669.41853042757,0
+KORU.US,D,20150202,000000,303.264,312.431,303.264,311.651,369.0302470119,0
+KORU.US,D,20150203,000000,309.262,319.302,309.091,319.302,459.24236325523,0
+KORU.US,D,20150204,000000,324.168,325.748,323.705,324.77,508.01428475781,0
+KORU.US,D,20150205,000000,312.431,317.466,312.082,316.93,284.02471933855,0
+KORU.US,D,20150206,000000,305.994,306.955,305.994,306.259,316.6455905832,0
+KORU.US,D,20150209,000000,301.495,301.495,301.495,301.495,16.894848625077,0
+KORU.US,D,20150210,000000,297.1,297.628,296.743,297.017,64.072916483782,0
+KORU.US,D,20150211,000000,286.514,288.177,285.196,286.07,163.423126952,0
+KORU.US,D,20150212,000000,291.971,294.71,290.486,294.617,475.18089969398,0
+KORU.US,D,20150213,000000,301.225,302.465,290.062,301.148,1274.6578874618,0
+KORU.US,D,20150217,000000,298.588,299.915,297.712,299.915,90.424630062518,0
+KORU.US,D,20150218,000000,294.71,296.563,293.656,295.755,260.11691468043,0
+KORU.US,D,20150219,000000,297.543,297.543,296.659,296.921,45.796728034013,0
+KORU.US,D,20150220,000000,295.755,305.73,294.343,305.73,578.78138654587,0
+KORU.US,D,20150223,000000,300.875,304.225,299.295,299.746,185.31205032789,0
+KORU.US,D,20150224,000000,306.785,308.818,306.785,308.818,214.5327004656,0
+KORU.US,D,20150225,000000,312.082,313.739,312.082,312.883,461.58001526625,0
+KORU.US,D,20150226,000000,315.434,315.434,313.401,314.641,349.7977463758,0
+KORU.US,D,20150227,000000,312.969,313.476,311.093,311.093,177.02401137974,0
+KORU.US,D,20150302,000000,316.044,316.666,315.162,316.666,260.96696995716,0
+KORU.US,D,20150303,000000,323.978,324.073,320.45,320.45,192.7500339993,0
+KORU.US,D,20150304,000000,319.302,321.418,316.226,316.573,306.33867035281,0
+KORU.US,D,20150305,000000,320.092,320.364,317.909,317.909,294.9691810265,0
+KORU.US,D,20150306,000000,317.551,317.551,310.672,312.516,113.37612253432,0
+KORU.US,D,20150309,000000,307.953,308.629,304.864,306.079,170.22356916587,0
+KORU.US,D,20150310,000000,290.314,291.614,282.889,283.877,567.09312649078,0
+KORU.US,D,20150311,000000,287.576,287.661,283.689,286.147,964.17519763488,0
+KORU.US,D,20150312,000000,295.933,297.271,292.329,292.329,294.9691810265,0
+KORU.US,D,20150313,000000,279.718,279.718,279.718,279.718,11.36948932631,0
+KORU.US,D,20150316,000000,293.12,293.12,291.971,292.94,272.33645928347,0
+KORU.US,D,20150317,000000,307.584,315.162,306.861,315.162,464.98023637318,0
+KORU.US,D,20150318,000000,310.578,330.943,310.137,330.943,442.45377153975,0
+KORU.US,D,20150319,000000,318.163,321.767,317.373,317.373,147.48459051325,0
+KORU.US,D,20150320,000000,317.373,317.373,317.373,317.373,11.36948932631,0
+KORU.US,D,20150323,000000,328.561,328.561,326.538,326.98,260.96696995716,0
+KORU.US,D,20150324,000000,331.998,332.448,331.47,332.448,45.371700395646,0
+KORU.US,D,20150325,000000,332.448,332.448,332.448,332.448,11.36948932631,0
+KORU.US,D,20150326,000000,320.45,320.45,320.45,320.45,11.36948932631,0
+KORU.US,D,20150327,000000,318.163,318.257,317.278,318.079,101.90037629842,0
+KORU.US,D,20150330,000000,321.504,323.894,321.504,323.894,90.849657700884,0
+KORU.US,D,20150331,000000,323.894,323.894,323.894,323.894,11.36948932631,0
+KORU.US,D,20150401,000000,319.922,319.922,319.922,319.922,33.895954159745,0
+KORU.US,D,20150402,000000,329.277,329.277,329.005,329.005,113.37612253432,0
+KORU.US,D,20150406,000000,343.732,344.975,343.732,343.817,170.22356916587,0
+KORU.US,D,20150407,000000,333.146,333.146,332.092,332.891,47.284324768297,0
+KORU.US,D,20150408,000000,342.313,342.313,342.313,342.313,11.36948932631,0
+KORU.US,D,20150409,000000,341.361,342.575,340.118,340.91,269.68003654368,0
+KORU.US,D,20150410,000000,354.923,358.452,354.923,357.389,589.8321051434,0
+KORU.US,D,20150413,000000,359.938,361.454,355.986,355.986,340.12836760296,0
+KORU.US,D,20150414,000000,370.084,372.907,370.084,372.907,328.97139209583,0
+KORU.US,D,20150415,000000,377.396,382.242,376.625,380.501,542.76029419429,0
+KORU.US,D,20150416,000000,386.931,395.911,385.415,394.939,3557.8001038581,0
+KORU.US,D,20150417,000000,387.007,387.974,382.242,382.242,850.69281819097,0
+KORU.US,D,20150420,000000,397.761,399.361,396.709,398.288,1123.5605620224,0
+KORU.US,D,20150421,000000,397.687,397.687,391.438,392.295,340.23462451255,0
+KORU.US,D,20150422,000000,394.242,407.201,394.242,401.123,809.99642181736,0
+KORU.US,D,20150423,000000,414.252,423.587,413.019,421.206,1122.8167636553,0
+KORU.US,D,20150424,000000,415.041,421.385,410.646,412.576,1111.6597881481,0
+KORU.US,D,20150427,000000,412.924,415.306,412.144,413.894,941.43621898226,0
+KORU.US,D,20150428,000000,410.289,416.191,410.289,416.011,896.06451858662,0
+KORU.US,D,20150429,000000,397.856,402.875,397.593,401.555,1111.6597881481,0
+KORU.US,D,20150430,000000,389.312,390.281,384.463,384.463,703.31448458731,0
+KORU.US,D,20150501,000000,381.284,385.594,380.05,385.34,272.33645928347,0
+KORU.US,D,20150504,000000,391.532,394.336,391.164,394.336,113.37612253432,0
+KORU.US,D,20150505,000000,391.955,391.955,380.135,380.135,453.71700395646,0
+KORU.US,D,20150506,000000,375.298,375.298,366.292,366.375,386.24386636575,0
+KORU.US,D,20150507,000000,356.59,359.506,353.775,356.154,457.64850961136,0
+KORU.US,D,20150508,000000,358.885,363.476,357.303,363.214,918.90975414883,0
+KORU.US,D,20150511,000000,357.03,362.874,353.087,353.087,759.94941739968,0
+KORU.US,D,20150512,000000,345.143,349.717,343.732,349.717,982.45138608465,0
+KORU.US,D,20150513,000000,359.506,359.506,355.187,355.187,56.741189721956,0
+KORU.US,D,20150514,000000,368.157,369.219,366.997,368.768,306.33867035281,0
+KORU.US,D,20150515,000000,361.274,361.274,351.488,357.116,667.08087841655,0
+KORU.US,D,20150518,000000,353.162,355.986,351.741,352.456,384.43749890269,0
+KORU.US,D,20150519,000000,356.072,356.072,353.775,353.775,158.64156602037,0
+KORU.US,D,20150520,000000,359.592,361.454,357.389,360.391,476.34972569949,0
+KORU.US,D,20150521,000000,348.4,354.047,345.23,354.047,533.09091542145,0
+KORU.US,D,20150522,000000,360.391,360.926,358.538,358.538,170.22356916587,0
+KORU.US,D,20150526,000000,346.03,346.03,339.488,339.582,221.12062886028,0
+KORU.US,D,20150527,000000,322.66,326.012,322.021,326.012,623.94057312233,0
+KORU.US,D,20150528,000000,322.21,322.756,313.561,322.483,812.86535837633,0
+KORU.US,D,20150529,000000,323.802,324.431,320.977,321.767,351.60411383886,0
+KORU.US,D,20150601,000000,314.371,314.371,309.692,312.177,419.71479288713,0
+KORU.US,D,20150602,000000,309.87,310.315,303.792,309.692,186.48087633339,0
+KORU.US,D,20150603,000000,304.056,306.699,303.444,303.444,272.33645928347,0
+KORU.US,D,20150604,000000,299.652,301.306,296.12,296.12,136.11510118694,0
+KORU.US,D,20150605,000000,290.39,292.507,289.967,289.967,555.82989407407,0
+KORU.US,D,20150608,000000,290.146,290.917,288.009,290.39,782.6883960523,0
+KORU.US,D,20150609,000000,287.916,289.328,287.916,288.274,359.57338205824,0
+KORU.US,D,20150610,000000,293.468,297.1,293.468,296.828,548.71068113142,0
+KORU.US,D,20150611,000000,293.468,293.742,291.276,291.971,413.87066285958,0
+KORU.US,D,20150612,000000,285.715,290.486,279.718,282.551,964.17519763488,0
+KORU.US,D,20150615,000000,280.359,280.359,276.208,278.843,759.94941739968,0
+KORU.US,D,20150616,000000,272.33,273.271,270.815,273.111,351.60411383886,0
+KORU.US,D,20150617,000000,275.324,282.982,268.706,281.224,726.05346323993,0
+KORU.US,D,20150618,000000,288.009,292.055,288.009,290.39,646.57329486536,0
+KORU.US,D,20150619,000000,290.062,290.748,288.177,288.177,317.70815967912,0
+KORU.US,D,20150622,000000,301.148,301.148,294.889,299.473,1508.7418592922,0
+KORU.US,D,20150623,000000,303.085,305.296,302.644,305.296,636.05386081578,0
+KORU.US,D,20150624,000000,297.354,298.164,297.354,297.976,238.12173439495,0
+KORU.US,D,20150625,000000,293.12,293.742,292.243,292.243,272.33645928347,0
+KORU.US,D,20150626,000000,290.062,290.062,286.955,286.955,601.20159446971,0
+KORU.US,D,20150629,000000,276.631,277.714,273.271,273.271,1168.4009778701,0
+KORU.US,D,20150630,000000,281.055,281.055,278.297,278.297,77.142516363558,0
+KORU.US,D,20150701,000000,289.873,289.873,285.196,286.514,90.849657700884,0
+KORU.US,D,20150702,000000,289.873,290.917,288.639,288.639,260.96696995716,0
+KORU.US,D,20150706,000000,267.823,272.763,259.268,261.13,2019.0937960611,0
+KORU.US,D,20150707,000000,254.693,254.864,246.656,254.864,397.0820711441,0
+KORU.US,D,20150708,000000,243.505,243.505,238.102,238.102,226.96475888782,0
+KORU.US,D,20150709,000000,253.724,253.724,246.223,246.223,226.96475888782,0
+KORU.US,D,20150710,000000,254.064,255.222,253.189,254.6,317.70815967912,0
+KORU.US,D,20150713,000000,255.645,255.645,253.724,254.693,476.34972569949,0
+KORU.US,D,20150714,000000,245.066,246.928,245.066,246.928,107.85076323555,0
+KORU.US,D,20150715,000000,245.066,245.066,240.682,241.538,406.43267918817,0
+KORU.US,D,20150716,000000,246.317,253.904,246.317,251.608,238.12173439495,0
+KORU.US,D,20150717,000000,243.505,244.2,243.233,243.41,158.64156602037,0
+KORU.US,D,20150720,000000,235.363,238.459,233.896,237.593,567.09312649078,0
+KORU.US,D,20150721,000000,241.462,241.462,240.682,240.682,45.371700395646,0
+KORU.US,D,20150722,000000,233.633,234.686,230.339,232.221,340.12836760296,0
+KORU.US,D,20150723,000000,229.21,229.21,224.625,224.72,1043.5491090999,0
+KORU.US,D,20150724,000000,215.901,220.298,211.046,211.046,759.94941739968,0
+KORU.US,D,20150727,000000,215.996,217.737,215.996,216.345,181.59305849218,0
+KORU.US,D,20150728,000000,221.717,226.565,221.717,225.857,170.22356916587,0
+KORU.US,D,20150729,000000,229.916,232.822,229.916,229.916,170.22356916587,0
+KORU.US,D,20150730,000000,215.111,215.111,212.1,212.627,340.12836760296,0
+KORU.US,D,20150731,000000,220.382,221.55,218.009,218.819,306.33867035281,0
+KORU.US,D,20150803,000000,213.878,213.878,208.317,208.317,706.39593496547,0
+KORU.US,D,20150804,000000,217.829,218.555,213.952,215.111,442.45377153975,0
+KORU.US,D,20150805,000000,214.227,214.227,211.233,211.233,272.33645928347,0
+KORU.US,D,20150806,000000,209.201,209.201,207.083,207.083,128.88963133471,0
+KORU.US,D,20150807,000000,203.122,203.828,202.67,203.828,226.96475888782,0
+KORU.US,D,20150810,000000,206.641,210.528,205.765,210.528,453.71700395646,0
+KORU.US,D,20150811,000000,191.63,191.63,188.402,189.982,642.74804612006,0
+KORU.US,D,20150812,000000,186.707,188.138,186.707,188.138,272.33645928347,0
+KORU.US,D,20150813,000000,191.556,193.682,190.953,193.144,442.45377153975,0
+KORU.US,D,20150814,000000,195.178,195.178,193.061,193.144,589.8321051434,0
+KORU.US,D,20150817,000000,183.799,186.02,183.112,185.202,737.31669565665,0
+KORU.US,D,20150818,000000,181.597,181.786,181.512,181.512,249.38496681167,0
+KORU.US,D,20150819,000000,178.963,178.963,176.318,177.721,1270.4076110781,0
+KORU.US,D,20150820,000000,167.499,167.499,164.854,165.383,680.5755059347,0
+KORU.US,D,20150821,000000,163.538,163.538,154.097,154.097,896.06451858662,0
+KORU.US,D,20150824,000000,131.623,155.95,126.316,144.037,2717.0954351688,0
+KORU.US,D,20150825,000000,165.834,167.774,161.928,161.928,941.43621898226,0
+KORU.US,D,20150826,000000,161.41,166.258,160.189,166.004,1077.5513201692,0
+KORU.US,D,20150827,000000,174.105,179.301,173.051,174.642,1429.2616909177,0
+KORU.US,D,20150828,000000,177.192,178.529,175.698,177.024,862.16856442687,0
+KORU.US,D,20150831,000000,174.832,176.75,172.788,175.884,1247.7748893351,0
+KORU.US,D,20150901,000000,167.331,168.113,164.15,164.235,759.94941739968,0
+KORU.US,D,20150902,000000,169.88,171.727,169.88,171.727,113.37612253432,0
+KORU.US,D,20150903,000000,174.371,174.371,174.371,174.371,68.110679048265,0
+KORU.US,D,20150904,000000,162.634,162.634,156.471,156.471,294.9691810265,0
+KORU.US,D,20150908,000000,165.646,166.352,165.477,166.352,170.22356916587,0
+KORU.US,D,20150909,000000,179.394,179.669,175.348,175.348,759.94941739968,0
+KORU.US,D,20150910,000000,177.551,181.344,177.551,180.986,440.75366098628,0
+KORU.US,D,20150911,000000,177.804,181.945,177.804,181.945,158.64156602037,0
+KORU.US,D,20150914,000000,177.024,177.024,176.75,176.836,181.59305849218,0
+KORU.US,D,20150915,000000,180.629,184.874,180.629,183.895,795.01419756493,0
+KORU.US,D,20150916,000000,199.666,205.765,199.666,205.315,1429.2616909177,0
+KORU.US,D,20150917,000000,203.471,210.434,203.471,208.758,264.79221870246,0
+KORU.US,D,20150918,000000,202.153,204.618,202.153,203.205,385.71258181779,0
+KORU.US,D,20150921,000000,191.724,191.724,188.402,189.183,1134.5050237103,0
+KORU.US,D,20150922,000000,182.747,182.747,180.449,181.693,862.16856442687,0
+KORU.US,D,20150923,000000,177.097,177.097,176.931,176.931,79.480168374575,0
+KORU.US,D,20150924,000000,169.514,175.434,169.514,174.737,328.97139209583,0
+KORU.US,D,20150925,000000,176.159,176.159,174.549,174.549,453.71700395646,0
+KORU.US,D,20150928,000000,173.136,173.136,163.697,164.235,446.70404792341,0
+KORU.US,D,20150929,000000,164.854,164.854,164.854,164.854,33.895954159745,0
+KORU.US,D,20150930,000000,180.193,182.314,180.193,180.449,1020.7038735377,0
+KORU.US,D,20151001,000000,189.099,191.224,189.099,191.224,79.480168374575,0
+KORU.US,D,20151002,000000,184.148,195.084,183.283,195.084,487.93172884498,0
+KORU.US,D,20151005,000000,203.205,207.61,203.205,207.262,1209.9474295204,0
+KORU.US,D,20151006,000000,204.702,206.904,204.345,206.819,238.12173439495,0
+KORU.US,D,20151007,000000,224.278,228.325,224.278,225.163,1009.6531549401,0
+KORU.US,D,20151008,000000,223.393,231.43,223.393,230.894,1417.8922015913,0
+KORU.US,D,20151009,000000,245.96,248.606,235.288,236.604,476.34972569949,0
+KORU.US,D,20151012,000000,238.018,238.018,233.801,233.801,185.63082105666,0
+KORU.US,D,20151013,000000,225.857,230.704,225.857,227.703,510.45819367842,0
+KORU.US,D,20151014,000000,232.295,234.508,230.979,234.236,340.12836760296,0
+KORU.US,D,20151015,000000,249.754,253.462,249.302,253.462,1417.8922015913,0
+KORU.US,D,20151016,000000,245.877,248.867,245.877,248.867,306.33867035281,0
+KORU.US,D,20151019,000000,247.202,247.202,244.368,244.368,215.59526956151,0
+KORU.US,D,20151020,000000,248.069,248.069,247.24,247.24,33.895954159745,0
+KORU.US,D,20151021,000000,243.138,244.294,242.093,242.866,374.23683558189,0
+KORU.US,D,20151022,000000,248.606,253.02,248.606,253.02,646.57329486536,0
+KORU.US,D,20151023,000000,254.779,254.779,254.243,254.431,158.64156602037,0
+KORU.US,D,20151026,000000,254.431,254.431,254.431,254.431,11.36948932631,0
+KORU.US,D,20151027,000000,250.894,250.894,247.797,248.069,464.98023637318,0
+KORU.US,D,20151028,000000,254.957,254.957,239.446,241.538,306.33867035281,0
+KORU.US,D,20151029,000000,237.321,240.945,237.321,240.945,215.59526956151,0
+KORU.US,D,20151030,000000,250.723,252.143,248.867,248.867,272.33645928347,0
+KORU.US,D,20151102,000000,257.169,261.933,257.169,261.933,81.924077295184,0
+KORU.US,D,20151103,000000,266.233,273.365,266.233,273.187,499.08870435211,0
+KORU.US,D,20151104,000000,268.003,268.003,258.827,260.944,832.52288665079,0
+KORU.US,D,20151105,000000,258.119,260.5,257.076,260.5,419.71479288713,0
+KORU.US,D,20151106,000000,240.144,244.822,240.144,244.643,703.31448458731,0
+KORU.US,D,20151109,000000,235.721,235.816,229.386,229.998,1071.7071901417,0
+KORU.US,D,20151110,000000,223.919,223.919,222.423,223.75,170.22356916587,0
+KORU.US,D,20151111,000000,229.293,229.481,226.817,226.817,101.90037629842,0
+KORU.US,D,20151112,000000,222.508,223.571,218.555,219.675,249.38496681167,0
+KORU.US,D,20151113,000000,211.675,211.675,206.904,206.904,68.110679048265,0
+KORU.US,D,20151116,000000,206.734,212.805,205.315,212.805,272.33645928347,0
+KORU.US,D,20151117,000000,210.959,211.403,207.872,207.872,283.4934347906,0
+KORU.US,D,20151118,000000,211.771,217.124,210.959,216.522,408.45156047041,0
+KORU.US,D,20151119,000000,225.425,227.439,224.625,227.09,397.0820711441,0
+KORU.US,D,20151120,000000,233.633,233.633,230.263,230.263,124.85186877022,0
+KORU.US,D,20151123,000000,226.913,229.998,226.913,229.21,567.09312649078,0
+KORU.US,D,20151124,000000,231.673,237.753,231.673,237.753,170.22356916587,0
+KORU.US,D,20151125,000000,238.018,238.018,237.847,237.847,226.96475888782,0
+KORU.US,D,20151127,000000,235.288,235.288,232.822,233.444,136.11510118694,0
+KORU.US,D,20151130,000000,222.328,224.015,222.152,224.015,555.82989407407,0
+KORU.US,D,20151201,000000,231.854,237.847,231.854,237.847,640.19788028986,0
+KORU.US,D,20151202,000000,225.595,225.688,222.423,224.015,911.89679811578,0
+KORU.US,D,20151203,000000,218.46,219.252,212.805,216.345,822.10970951081,0
+KORU.US,D,20151204,000000,210.705,218.555,209.37,218.555,204.11952332561,0
+KORU.US,D,20151207,000000,207.872,207.872,201.436,202.5,1213.5601644466,0
+KORU.US,D,20151208,000000,195.001,195.357,193.606,194.735,275.52416657122,0
+KORU.US,D,20151209,000000,197.221,197.221,193.512,195.178,317.70815967912,0
+KORU.US,D,20151210,000000,199.414,200.373,196.947,196.947,226.96475888782,0
+KORU.US,D,20151211,000000,188.581,189.635,185.126,185.757,283.4934347906,0
+KORU.US,D,20151214,000000,187.517,192.092,186.454,192.092,335.66557740011,0
+KORU.US,D,20151215,000000,199.414,201.341,199.15,200.194,941.43621898226,0
+KORU.US,D,20151216,000000,210.866,212.898,209.718,210.621,136.11510118694,0
+KORU.US,D,20151217,000000,201.521,201.784,199.837,199.837,170.22356916587,0
+KORU.US,D,20151218,000000,204.976,204.976,201.784,201.784,68.110679048265,0
+KORU.US,D,20151221,000000,208.758,211.317,208.758,211.317,56.741189721956,0
+KORU.US,D,20151222,000000,213.426,216.522,212.363,216.522,547.7543689451,0
+KORU.US,D,20151223,000000,220.917,222.152,220.298,222.152,147.48459051325,0
+KORU.US,D,20151224,000000,215.055,217.295,215.055,217.295,99.243953558627,0
+KORU.US,D,20151228,000000,207.525,208.579,207.525,208.511,134.94627518143,0
+KORU.US,D,20151229,000000,215.543,215.543,210.959,211.046,358.08578532395,0
+KORU.US,D,20151230,000000,204.288,204.316,203.762,203.762,306.97621181036,0
+KORU.US,D,20151231,000000,201.013,201.013,200.373,200.487,266.38607234634,0
+KORU.US,D,20160104,000000,182.934,182.934,179.301,182.839,1192.096268709,0
+KORU.US,D,20160105,000000,188.835,188.835,188.835,188.835,42.715277655854,0
+KORU.US,D,20160106,000000,177.721,177.721,174.463,174.992,274.5678543849,0
+KORU.US,D,20160107,000000,170.143,172.865,167.792,167.792,307.29498253913,0
+KORU.US,D,20160108,000000,171.115,171.115,167.659,167.659,179.25540648116,0
+KORU.US,D,20160111,000000,167.774,171.368,166.146,171.368,249.06619608289,0
+KORU.US,D,20160112,000000,169.608,170.143,166.436,167.331,385.18129726983,0
+KORU.US,D,20160113,000000,177.052,177.052,166.605,166.605,811.80278928042,0
+KORU.US,D,20160115,000000,152.875,153.026,148.121,151.717,840.0671272318,0
+KORU.US,D,20160119,000000,151.717,151.717,151.717,151.717,11.36948932631,0
+KORU.US,D,20160120,000000,149.524,149.814,141.054,149.814,487.50670120662,0
+KORU.US,D,20160121,000000,153.035,154.504,152.959,154.504,122.19544603043,0
+KORU.US,D,20160122,000000,167.774,169.007,165.477,167.774,877.25704558889,0
+KORU.US,D,20160125,000000,168.113,168.113,162.464,163.001,982.45138608465,0
+KORU.US,D,20160126,000000,162.024,164.666,162.024,164.666,131.65231098409,0
+KORU.US,D,20160127,000000,166.258,166.258,161.599,161.599,56.316162083589,0
+KORU.US,D,20160128,000000,167.856,168.113,165.543,165.74,420.24607743509,0
+KORU.US,D,20160129,000000,165.571,171.198,165.297,171.198,452.12315031259,0
+KORU.US,D,20160201,000000,167.629,168.684,167.629,168.684,201.7818713146,0
+KORU.US,D,20160202,000000,163.263,163.263,155.699,155.96,208.0510289805,0
+KORU.US,D,20160203,000000,151.717,151.717,151.717,151.717,243.96586442249,0
+KORU.US,D,20160204,000000,173.683,180.193,173.683,175.169,779.39443185496,0
+KORU.US,D,20160205,000000,174.105,174.105,167.811,167.811,240.88441404433,0
+KORU.US,D,20160208,000000,160.724,160.724,160.724,160.724,18.38244535936,0
+KORU.US,D,20160209,000000,156.649,160.544,156.471,160.544,56.741189721956,0
+KORU.US,D,20160210,000000,164.404,166.624,164.404,166.624,73.636038347033,0
+KORU.US,D,20160211,000000,151.812,152.414,151.368,151.717,604.92058630542,0
+KORU.US,D,20160212,000000,151.491,152.507,151.462,152.507,87.874464232317,0
+KORU.US,D,20160216,000000,156.987,160.189,156.987,160.189,274.24908365612,0
+KORU.US,D,20160217,000000,167.02,167.02,166.352,166.4,330.99027337808,0
+KORU.US,D,20160218,000000,162.024,162.024,160.46,160.46,74.273579804583,0
+KORU.US,D,20160219,000000,159.434,159.434,159.434,159.434,232.17134745782,0
+KORU.US,D,20160222,000000,166.352,167.47,166.352,167.47,51.853371880739,0
+KORU.US,D,20160223,000000,164.675,164.675,161.938,161.938,38.677515091371,0
+KORU.US,D,20160225,000000,161.081,161.081,161.081,161.081,51.534601151964,0
+KORU.US,D,20160226,000000,161.101,161.101,159.792,159.792,120.60159238655,0
+KORU.US,D,20160229,000000,158.852,158.852,158.852,158.852,18.169931540177,0
+KORU.US,D,20160301,000000,167.678,171.171,167.678,171.171,399.95100770307,0
+KORU.US,D,20160302,000000,171.604,173.136,171.604,173.136,75.229891990908,0
+KORU.US,D,20160303,000000,180.535,181.542,180.028,181.542,398.14464024002,0
+KORU.US,D,20160304,000000,184.516,190.576,184.516,190.576,1021.5539288144,0
+KORU.US,D,20160307,000000,185.25,188.703,184.778,188.703,189.13729907319,0
+KORU.US,D,20160308,000000,176.667,178.266,176.657,177.721,307.50749635832,0
+KORU.US,D,20160309,000000,180.449,180.619,178.529,178.529,199.33796239399,0
+KORU.US,D,20160310,000000,188.497,188.497,183.799,184.42,190.30612507869,0
+KORU.US,D,20160311,000000,195.451,200.74,195.451,200.74,1283.9022385962,0
+KORU.US,D,20160314,000000,194.916,196.315,194.916,196.315,276.48047875755,0
+KORU.US,D,20160315,000000,192.185,192.185,192.185,192.185,24.332832296494,0
+KORU.US,D,20160317,000000,211.403,218.104,211.403,218.104,671.75618243859,0
+KORU.US,D,20160318,000000,216.965,218.546,216.965,217.359,689.60734324999,0
+KORU.US,D,20160321,000000,215.996,217.399,211.317,217.21,1056.4061951605,0
+KORU.US,D,20160322,000000,218.819,221.802,218.819,221.463,194.23763073359,0
+KORU.US,D,20160323,000000,210.462,210.462,210.462,210.462,141.95923121448,0
+KORU.US,D,20160324,000000,207.083,209.811,207.083,208.673,582.28786456239,0
+KORU.US,D,20160328,000000,210.621,210.621,210.621,210.621,16.576077896302,0
+KORU.US,D,20160329,000000,212.898,220.382,212.898,220.298,408.66407428959,0
+KORU.US,D,20160330,000000,233.538,234.508,230.979,231.844,1123.7730758416,0
+KORU.US,D,20160331,000000,230.581,230.581,225.133,225.51,181.59305849218,0
+KORU.US,D,20160401,000000,208.673,215.901,208.673,215.901,422.79624326529,0
+KORU.US,D,20160404,000000,213.342,215.28,211.581,211.581,863.33739043238,0
+KORU.US,D,20160405,000000,202.5,202.5,199.929,201.436,440.85991789587,0
+KORU.US,D,20160406,000000,208.353,208.353,206.885,207.61,95.206190994143,0
+KORU.US,D,20160407,000000,204.184,204.184,202.153,202.153,73.742295256624,0
+KORU.US,D,20160408,000000,206.904,207.083,206.904,207.083,294.9691810265,0
+KORU.US,D,20160411,000000,211.853,215.308,211.853,215.289,131.65231098409,0
+KORU.US,D,20160412,000000,218.019,219.959,218.019,219.959,44.94667275728,0
+KORU.US,D,20160413,000000,225.688,226.817,225.688,226.817,314.94548002973,0
+KORU.US,D,20160415,000000,226.913,226.913,223.76,223.76,104.87556976699,0
+KORU.US,D,20160419,000000,239.797,241.904,238.743,239.446,752.83020445704,0
+KORU.US,D,20160420,000000,235.974,235.974,235.974,235.974,21.145125008744,0
+KORU.US,D,20160422,000000,227.619,227.619,224.015,224.823,597.90763027237,0
+KORU.US,D,20160425,000000,221.802,222.556,221.802,222.556,172.56122117688,0
+KORU.US,D,20160426,000000,229.567,229.567,225.528,225.528,129.31465897307,0
+KORU.US,D,20160427,000000,224.456,224.494,224.456,224.494,45.371700395646,0
+KORU.US,D,20160428,000000,223.571,223.571,223.571,223.571,16.788591715485,0
+KORU.US,D,20160429,000000,219.412,219.412,213.878,214.32,234.19022874006,0
+KORU.US,D,20160502,000000,217.481,218.951,217.481,218.951,221.22688576987,0
+KORU.US,D,20160503,000000,210.705,210.705,207.083,207.083,132.28985244164,0
+KORU.US,D,20160504,000000,201.436,201.436,196.156,196.506,240.24687258678,0
+KORU.US,D,20160505,000000,197.305,197.305,193.324,193.324,469.23051275685,0
+KORU.US,D,20160506,000000,194.011,194.029,194.011,194.029,33.470926521378,0
+KORU.US,D,20160509,000000,196.251,196.251,196.251,196.251,24.014061567719,0
+KORU.US,D,20160510,000000,199.046,200.099,199.046,199.13,142.27800194326,0
+KORU.US,D,20160511,000000,198.878,199.414,196.411,196.411,229.19615398925,0
+KORU.US,D,20160512,000000,198.18,198.18,194.566,195.272,81.605306566408,0
+KORU.US,D,20160513,000000,189.011,189.011,183.799,183.98,356.70444549926,0
+KORU.US,D,20160516,000000,187.254,188.034,187.254,187.517,93.399823531085,0
+KORU.US,D,20160517,000000,187.254,187.254,183.799,183.799,121.45164766329,0
+KORU.US,D,20160518,000000,177.983,179.123,173.136,173.136,345.44121308254,0
+KORU.US,D,20160520,000000,177.192,177.192,177.192,177.192,11.36948932631,0
+KORU.US,D,20160523,000000,179.039,179.039,179.039,179.039,118.05142655635,0
+KORU.US,D,20160524,000000,177.097,178.709,176.836,177.465,887.77647963847,0
+KORU.US,D,20160525,000000,186.201,187.254,186.191,187.254,273.08025765061,0
+KORU.US,D,20160526,000000,189.099,189.099,185.937,185.937,200.18801767072,0
+KORU.US,D,20160527,000000,189.011,189.011,182.396,182.396,178.19283738524,0
+KORU.US,D,20160531,000000,184.778,185.937,184.647,184.647,393.57559312757,0
+KORU.US,D,20160601,000000,186.801,187.32,186.801,187.32,86.280610588442,0
+KORU.US,D,20160602,000000,192.881,192.881,192.881,192.881,22.632721743027,0
+KORU.US,D,20160603,000000,199.583,202.67,199.583,201.992,366.05505354333,0
+KORU.US,D,20160606,000000,206.734,212.805,206.734,212.184,153.32872054079,0
+KORU.US,D,20160607,000000,214.32,217.934,214.32,217.303,316.75184749279,0
+KORU.US,D,20160608,000000,221.971,224.446,221.971,222.152,370.09281610781,0
+KORU.US,D,20160609,000000,218.009,218.301,217.568,218.301,644.87318431189,0
+KORU.US,D,20160610,000000,207.167,207.693,205.06,206.914,345.33495617295,0
+KORU.US,D,20160613,000000,195.244,198.942,194.83,198.942,278.07433240142,0
+KORU.US,D,20160614,000000,191.3,191.3,187.489,189.448,236.10285311271,0
+KORU.US,D,20160615,000000,198.961,200.644,195.001,195.093,467.21163147461,0
+KORU.US,D,20160616,000000,187.339,193.041,187.339,193.041,75.442405810091,0
+KORU.US,D,20160620,000000,207.167,209.991,206.613,206.613,1146.6183114038,0
+KORU.US,D,20160621,000000,206.472,210.02,206.472,210,207.51974443255,0
+KORU.US,D,20160622,000000,215.996,217.568,215.996,216.163,243.54083678413,0
+KORU.US,D,20160623,000000,219.071,225.566,219.071,225.566,297.20057612792,0
+KORU.US,D,20160624,000000,190.68,196.853,183.102,183.102,1894.3481842004,0
+KORU.US,D,20160627,000000,179.301,179.301,169.024,172.159,754.5303150105,0
+KORU.US,D,20160628,000000,185.126,185.126,184.242,184.516,92.230997525576,0
+KORU.US,D,20160629,000000,197.905,199.489,197.483,198.359,211.13247935866,0
+KORU.US,D,20160630,000000,203.828,204.531,201.72,203.772,191.4749510842,0
+KORU.US,D,20160701,000000,213.822,215.185,212.448,212.448,1216.8541286439,0
+KORU.US,D,20160705,000000,208.852,208.852,203.563,204.531,475.60592733235,0
+KORU.US,D,20160706,000000,188.354,195.714,188.354,195.272,276.48047875755,0
+KORU.US,D,20160707,000000,201.013,202.894,201.013,202.894,77.992571640291,0
+KORU.US,D,20160708,000000,203.808,206.048,203.808,206.048,94.143621898226,0
+KORU.US,D,20160711,000000,214.34,214.34,210.969,211.675,233.97771492087,0
+KORU.US,D,20160712,000000,215.996,220.823,215.996,220.823,420.13982052549,0
+KORU.US,D,20160713,000000,221.123,221.53,219.959,221.53,149.29095797631,0
+KORU.US,D,20160714,000000,233,235.363,233,233.886,1239.0618227486,0
+KORU.US,D,20160715,000000,230.694,230.694,230.084,230.084,90.955914610476,0
+KORU.US,D,20160718,000000,232.484,234.046,232.484,234.046,33.895954159745,0
+KORU.US,D,20160719,000000,228.061,228.061,226.375,226.414,78.098828549883,0
+KORU.US,D,20160720,000000,226.913,228.493,225.631,225.716,350.01026019499,0
+KORU.US,D,20160721,000000,225.688,225.688,223.846,224.297,241.20318477311,0
+KORU.US,D,20160722,000000,227.439,229.755,227.439,229.755,51.428344242372,0
+KORU.US,D,20160725,000000,226.998,226.998,223.919,223.919,210.81370862989,0
+KORU.US,D,20160726,000000,233,235.118,230.432,230.432,258.62931794614,0
+KORU.US,D,20160727,000000,235.816,235.816,235.816,235.816,11.36948932631,0
+KORU.US,D,20160728,000000,234.046,235.816,234.046,235.816,132.8211369896,0
+KORU.US,D,20160729,000000,244.464,247.711,244.464,247.711,435.65332932588,0
+KORU.US,D,20160801,000000,253.988,255.042,252.398,252.925,585.26305803096,0
+KORU.US,D,20160802,000000,249.754,249.754,240.803,241.725,339.49082614541,0
+KORU.US,D,20160803,000000,232.908,237.144,232.908,237.144,217.29538011498,0
+KORU.US,D,20160805,000000,249.744,250.45,249.715,250.101,649.65474524352,0
+KORU.US,D,20160808,000000,257.509,258.477,255.296,255.965,273.1865145602,0
+KORU.US,D,20160809,000000,263.579,268.613,263.579,266.233,672.07495316736,0
+KORU.US,D,20160810,000000,268.886,270.203,266.148,268.52,491.65072068069,0
+KORU.US,D,20160811,000000,269.018,276.471,268.52,276.471,355.11059185539,0
+KORU.US,D,20160812,000000,270.024,271.257,266.233,269.244,763.66840923539,0
+KORU.US,D,20160815,000000,279.99,280.085,274.965,274.965,384.43749890269,0
+KORU.US,D,20160816,000000,275.397,275.397,272.416,273.365,168.09843097403,0
+KORU.US,D,20160817,000000,258.477,262.28,258.477,261.933,275.41790966163,0
+KORU.US,D,20160818,000000,268.003,273.987,268.003,273.459,697.47035455977,0
+KORU.US,D,20160819,000000,265.959,268.706,263.324,268.706,722.22821449463,0
+KORU.US,D,20160822,000000,262.458,262.458,257.227,257.415,186.79964706217,0
+KORU.US,D,20160823,000000,266.148,268.339,262.109,262.109,154.81631727507,0
+KORU.US,D,20160824,000000,260.162,261.743,260.162,261.217,671.33115480022,0
+KORU.US,D,20160825,000000,262.366,264.377,262.186,264.377,730.40999653319,0
+KORU.US,D,20160826,000000,270.167,270.167,255.918,256.529,241.09692786352,0
+KORU.US,D,20160829,000000,257.593,260.032,257.593,259.993,87.130665865176,0
+KORU.US,D,20160830,000000,265.526,265.526,260.068,260.162,295.07543793609,0
+KORU.US,D,20160831,000000,255.569,257.319,255.569,257.319,90.955914610476,0
+KORU.US,D,20160901,000000,254.335,254.335,254.335,254.335,80.011452922533,0
+KORU.US,D,20160902,000000,264.114,264.539,263.674,263.674,57.059960450731,0
+KORU.US,D,20160906,000000,280.085,292.243,280.085,292.055,783.00716678107,0
+KORU.US,D,20160907,000000,291.36,292.055,291.172,291.576,103.28171612311,0
+KORU.US,D,20160908,000000,283.605,283.605,282.128,282.635,138.55901010755,0
+KORU.US,D,20160909,000000,269.762,269.762,255.739,255.739,366.90510882006,0
+KORU.US,D,20160912,000000,242.61,257.169,240.408,255.296,774.93164165211,0
+KORU.US,D,20160913,000000,239.269,239.9,230.704,230.704,484.53150773805,0
+KORU.US,D,20160914,000000,239.964,242.347,237.847,240.493,546.47928603,0
+KORU.US,D,20160915,000000,233.633,241.725,233.633,241.725,121.66416148247,0
+KORU.US,D,20160916,000000,229.293,237.65,229.21,237.65,245.134690428,0
+KORU.US,D,20160919,000000,248.606,248.606,246.374,246.374,33.364669611787,0
+KORU.US,D,20160920,000000,251.155,251.692,250.505,250.986,388.47526146717,0
+KORU.US,D,20160921,000000,256.896,270.062,256.896,270.062,682.91315794571,0
+KORU.US,D,20160922,000000,278.937,283.153,277.525,277.714,721.48441612749,0
+KORU.US,D,20160923,000000,271.965,272.501,268.19,269.319,128.88963133471,0
+KORU.US,D,20160926,000000,265.694,265.694,262.713,262.713,153.32872054079,0
+KORU.US,D,20160927,000000,272.763,274.618,272.52,273.064,193.70634618563,0
+KORU.US,D,20160928,000000,275.397,275.917,275.087,275.917,199.86924694195,0
+KORU.US,D,20160929,000000,280.961,280.961,268.706,271.899,879.7009545095,0
+KORU.US,D,20160930,000000,271.88,271.88,271.88,271.88,107.10696486841,0
+KORU.US,D,20161003,000000,273.016,274.345,269.762,274.345,82.9866463911,0
+KORU.US,D,20161004,000000,269.244,269.328,257.847,257.847,348.20389273193,0
+KORU.US,D,20161005,000000,265.694,266.175,265.694,266.175,76.717488725191,0
+KORU.US,D,20161006,000000,263.579,269.94,263.579,269.94,84.474243125384,0
+KORU.US,D,20161007,000000,270.551,271.88,264.641,266.513,167.88591715485,0
+KORU.US,D,20161010,000000,271.174,275.936,271.174,274.881,203.58823877765,0
+KORU.US,D,20161011,000000,249.048,249.048,242.432,245.066,1894.0294134717,0
+KORU.US,D,20161012,000000,243.674,246.336,243.674,246.072,164.48569604792,0
+KORU.US,D,20161013,000000,232.579,238.562,229.916,237.847,2105.0556359207,0
+KORU.US,D,20161014,000000,236.446,236.972,235.118,235.457,345.86624072091,0
+KORU.US,D,20161017,000000,238.995,239.964,238.018,238.581,254.59155538166,0
+KORU.US,D,20161018,000000,253.621,253.621,250.723,251.306,194.131373824,0
+KORU.US,D,20161019,000000,253.557,258.035,253.557,257.227,272.65523001224,0
+KORU.US,D,20161020,000000,249.208,250.365,249.208,249.754,168.73597243158,0
+KORU.US,D,20161024,000000,252.755,252.755,247.739,250.45,180.42423248667,0
+KORU.US,D,20161025,000000,247.202,248.171,247.202,247.635,236.52788075107,0
+KORU.US,D,20161026,000000,237.593,238.018,237.593,237.593,194.23763073359,0
+KORU.US,D,20161027,000000,237.236,238.018,235.721,235.721,127.50829151001,0
+KORU.US,D,20161028,000000,231.07,233.801,231.07,233.717,60.77895228644,0
+KORU.US,D,20161031,000000,233.717,234.508,233.717,233.98,38.146230543412,0
+KORU.US,D,20161101,000000,234.32,234.32,226.998,226.998,68.323192867449,0
+KORU.US,D,20161102,000000,222.771,222.771,222.687,222.771,91.912226796801,0
+KORU.US,D,20161103,000000,224.945,224.945,224.108,224.898,114.65120544942,0
+KORU.US,D,20161104,000000,223.553,224.278,223.553,223.571,235.67782547434,0
+KORU.US,D,20161107,000000,232.484,239.175,232.484,239.175,613.73990980153,0
+KORU.US,D,20161108,000000,246.656,247.202,245.142,247.202,289.33756481814,0
+KORU.US,D,20161109,000000,216.795,220.823,213.952,214.142,2543.2591310768,0
+KORU.US,D,20161110,000000,215.996,215.996,202.236,202.236,1423.5238177997,0
+KORU.US,D,20161111,000000,199.789,201.615,196.947,201.615,539.99761454491,0
+KORU.US,D,20161114,000000,197.905,197.905,195.451,196.156,165.9732927822,0
+KORU.US,D,20161115,000000,197.709,201.973,196.749,201.973,249.91625135963,0
+KORU.US,D,20161116,000000,197.483,197.483,193.945,193.945,108.4883046931,0
+KORU.US,D,20161117,000000,199.414,199.489,196.307,196.947,3074.1186513968,0
+KORU.US,D,20161118,000000,194.132,195.12,192.27,192.534,160.55419039303,0
+KORU.US,D,20161121,000000,195.714,195.714,193.644,194.294,285.83108680161,0
+KORU.US,D,20161122,000000,202.236,204.569,201.878,204.569,228.77112635088,0
+KORU.US,D,20161123,000000,203.563,203.563,200.288,200.759,358.7233267815,0
+KORU.US,D,20161125,000000,199.666,202.537,199.666,202.057,545.31046002449,0
+KORU.US,D,20161128,000000,204.796,204.796,202.754,203.394,305.1698443473,0
+KORU.US,D,20161129,000000,205.22,208.222,204.27,207.441,421.62741725978,0
+KORU.US,D,20161130,000000,209.455,209.455,205.22,206.998,639.77285265149,0
+KORU.US,D,20161201,000000,206.113,207.167,205.398,207.167,241.41569859229,0
+KORU.US,D,20161202,000000,204.976,205.727,204.976,205.727,78.417599278658,0
+KORU.US,D,20161205,000000,208.128,208.128,207.693,207.693,63.010347387865,0
+KORU.US,D,20161206,000000,209.105,210.415,209.105,210.415,285.19354534406,0
+KORU.US,D,20161207,000000,215.806,224.504,215.806,224.381,357.554500776,0
+KORU.US,D,20161208,000000,227.795,230.177,225.246,230.177,476.13721188031,0
+KORU.US,D,20161209,000000,228.325,228.325,225.688,226.913,1038.9800619874,0
+KORU.US,D,20161212,000000,227.439,227.439,224.898,226.32,552.42967296713,0
+KORU.US,D,20161213,000000,228.145,228.936,228.145,228.936,35.808578532395,0
+KORU.US,D,20161214,000000,228.325,228.325,213.342,213.379,126.55197932369,0
+KORU.US,D,20161215,000000,215.722,215.996,215.637,215.996,129.20840206348,0
+KORU.US,D,20161219,000000,216.888,216.888,215.996,216.427,502.17015473027,0
+KORU.US,D,20161221,000000,212.936,212.936,212.936,212.936,11.36948932631,0
+KORU.US,D,20161222,000000,207.441,207.441,203.657,204.976,761.54327104355,0
+KORU.US,D,20161223,000000,208.485,208.485,208.164,208.485,482.08759881744,0
+KORU.US,D,20161227,000000,208.579,209.445,208.43,209.445,532.24086014471,0
+KORU.US,D,20161228,000000,207.262,207.741,206.998,207.167,763.88092305457,0
+KORU.US,D,20161229,000000,210.705,213.794,210.705,213.794,222.60822559456,0
+KORU.US,D,20170103,000000,217.737,219.205,217.737,219.205,936.44214423146,0
+KORU.US,D,20170104,000000,223.487,223.846,223.487,223.807,299.85699886771,0
+KORU.US,D,20170105,000000,226.724,231.854,226.724,230.979,511.52076277434,0
+KORU.US,D,20170106,000000,223.846,224.72,223.846,224.72,59.078841732973,0
+KORU.US,D,20170109,000000,222.423,222.423,221.453,221.765,899.14596896478,0
+KORU.US,D,20170110,000000,226.32,226.998,224.805,226.018,189.45606980196,0
+KORU.US,D,20170111,000000,235.992,242.723,235.992,241.284,354.04802275947,0
+KORU.US,D,20170112,000000,248.672,251.25,248.155,251.25,519.91505863208,0
+KORU.US,D,20170113,000000,249.951,252.83,249.951,252.83,339.597083055,0
+KORU.US,D,20170117,000000,255.918,257.593,255.918,257.462,1040.3614018121,0
+KORU.US,D,20170118,000000,253.189,253.189,246.252,246.488,440.75366098628,0
+KORU.US,D,20170119,000000,244.981,245.491,244.981,245.33,584.731773483,0
+KORU.US,D,20170120,000000,244.736,245.698,243.674,244.736,564.11793302222,0
+KORU.US,D,20170123,000000,250.986,250.986,250.365,250.365,71.298386336016,0
+KORU.US,D,20170124,000000,257.941,257.941,255.559,255.559,490.80066540396,0
+KORU.US,D,20170125,000000,256.981,265.263,256.981,265.263,789.0638106278,0
+KORU.US,D,20170126,000000,261.564,262.852,261.435,262.336,116.2450590933,0
+KORU.US,D,20170127,000000,260.333,261.207,257.076,258.119,683.0194148553,0
+KORU.US,D,20170130,000000,253.462,254.881,253.462,254.881,268.61746744776,0
+KORU.US,D,20170131,000000,264.641,269.461,264.641,267.248,1085.7331022078,0
+KORU.US,D,20170201,000000,267.954,268.668,253.557,268.668,493.03206050538,0
+KORU.US,D,20170202,000000,276.028,277.082,274.307,275.841,556.78620626039,0
+KORU.US,D,20170203,000000,279.202,284.472,279.202,281.469,825.93495825611,0
+KORU.US,D,20170206,000000,277.883,281.016,277.883,280.726,244.70966278963,0
+KORU.US,D,20170207,000000,274.166,274.166,270.675,271.212,434.37824641078,0
+KORU.US,D,20170208,000000,267.653,269.988,267.653,269.328,199.01919166521,0
+KORU.US,D,20170209,000000,271.014,271.23,269.724,269.724,152.79743599283,0
+KORU.US,D,20170210,000000,267.398,269.337,267.398,268.821,319.51452714217,0
+KORU.US,D,20170213,000000,268.19,269.291,265.423,268.52,628.72213405396,0
+KORU.US,D,20170214,000000,270.11,270.372,269.836,270.3,277.96807549183,0
+KORU.US,D,20170215,000000,273.271,279.633,273.271,279.633,399.31346624552,0
+KORU.US,D,20170216,000000,275.155,275.155,270.3,270.3,1272.3202354507,0
+KORU.US,D,20170217,000000,266.59,266.683,264.821,266.683,435.75958623547,0
+KORU.US,D,20170221,000000,277.798,281.215,277.798,281.215,247.25982861983,0
+KORU.US,D,20170222,000000,280.687,281.122,280.687,281.122,48.346893864213,0
+KORU.US,D,20170223,000000,290.541,291.585,289.695,290.286,614.37745125908,0
+KORU.US,D,20170224,000000,282.184,282.476,282.184,282.476,76.717488725191,0
+KORU.US,D,20170227,000000,276.811,279.219,276.811,277.16,347.14132363601,0
+KORU.US,D,20170228,000000,281.59,281.59,281.59,281.59,11.36948932631,0
+KORU.US,D,20170301,000000,277.958,281.404,277.958,280.18,179.57417720994,0
+KORU.US,D,20170302,000000,278.024,278.024,271.447,271.851,208.90108425724,0
+KORU.US,D,20170303,000000,265.526,265.526,259.182,263.674,615.65253417418,0
+KORU.US,D,20170306,000000,262.713,262.713,261.837,262.28,113.37612253432,0
+KORU.US,D,20170307,000000,267.024,268.264,266.779,268.264,178.51160811402,0
+KORU.US,D,20170308,000000,268.886,268.886,268.096,268.096,112.52606725759,0
+KORU.US,D,20170309,000000,261.405,261.405,256.529,259.814,452.76069177014,0
+KORU.US,D,20170310,000000,266.59,268.086,266.59,268.086,348.73517727989,0
+KORU.US,D,20170313,000000,280.18,284.462,279.908,283.963,496.85730925068,0
+KORU.US,D,20170314,000000,287.229,287.408,286.165,287.408,220.27057358355,0
+KORU.US,D,20170315,000000,290.654,315.386,290.654,315.002,713.19637717934,0
+KORU.US,D,20170316,000000,313.561,314.427,308.818,308.818,430.12797002711,0
+KORU.US,D,20170317,000000,315.604,315.867,312.516,313.561,205.07583551194,0
+KORU.US,D,20170320,000000,323.537,331.65,323.537,327.774,1449.1317330113,0
+KORU.US,D,20170321,000000,334.914,336.928,324.297,325.128,1032.1796197736,0
+KORU.US,D,20170322,000000,323.309,330.585,323.309,330.425,356.1731609513,0
+KORU.US,D,20170323,000000,326.803,328.91,326.36,326.887,668.88724587961,0
+KORU.US,D,20170324,000000,324.948,331.998,324.948,330.585,574.74362398138,0
+KORU.US,D,20170327,000000,326.633,331.725,326.633,331.027,727.11603233585,0
+KORU.US,D,20170328,000000,328.853,331.47,328.853,330.509,393.2568223988,0
+KORU.US,D,20170329,000000,331.47,331.902,329.702,330.857,748.154900435,0
+KORU.US,D,20170330,000000,325.927,327.17,325.043,325.043,343.84735943867,0
+KORU.US,D,20170331,000000,324.853,324.853,323.103,323.18,922.30997525576,0
+KORU.US,D,20170403,000000,324.581,324.929,322.114,324.929,250.02250826922,0
+KORU.US,D,20170404,000000,315.791,317.373,314.133,315.594,542.86655110388,0
+KORU.US,D,20170405,000000,313.042,314.097,309.439,309.439,401.33234752777,0
+KORU.US,D,20170406,000000,305.128,305.899,304.225,305.214,1050.2432944041,0
+KORU.US,D,20170407,000000,301.844,303.18,298.051,298.428,681.7443319402,0
+KORU.US,D,20170410,000000,290.917,290.917,284.66,285.196,893.30183893723,0
+KORU.US,D,20170411,000000,282.1,282.749,278.118,279.908,1000.5150607152,0
+KORU.US,D,20170412,000000,283.418,287.661,283.418,286.551,271.38014709714,0
+KORU.US,D,20170413,000000,295.152,295.982,291.36,291.36,1033.4547026887,0
+KORU.US,D,20170417,000000,293.834,299.473,293.834,299.473,508.65182621536,0
+KORU.US,D,20170418,000000,289.506,289.506,284.396,287.398,468.06168675134,0
+KORU.US,D,20170419,000000,287.661,288.82,282.814,282.889,728.70988597973,0
+KORU.US,D,20170420,000000,294.531,297.628,294.531,297.628,387.62520619044,0
+KORU.US,D,20170421,000000,302.032,305.721,302.032,305.721,520.65885699922,0
+KORU.US,D,20170424,000000,315.188,316.044,308.629,310.229,1005.0841078277,0
+KORU.US,D,20170425,000000,324.431,328.93,324.431,326.961,1108.57833777,0
+KORU.US,D,20170426,000000,327.413,328.194,325.219,325.738,570.38709068813,0
+KORU.US,D,20170427,000000,325.496,326.087,323.207,323.537,706.18342114629,0
+KORU.US,D,20170428,000000,321.767,323.667,318.334,323.667,208.1572858901,0
+KORU.US,D,20170501,000000,321.945,329.605,321.945,329.57,773.65655873701,0
+KORU.US,D,20170502,000000,338.436,341.004,337.37,340.966,852.28667183485,0
+KORU.US,D,20170503,000000,337.118,337.118,330.585,333.23,1242.7808145843,0
+KORU.US,D,20170504,000000,340.814,343.987,338.584,338.584,649.76100215311,0
+KORU.US,D,20170505,000000,337.126,342.396,337.126,342.396,740.29188912522,0
+KORU.US,D,20170508,000000,370.705,374.14,366.47,369.849,1078.8264030843,0
+KORU.US,D,20170509,000000,370.705,386.573,370.705,381.189,1366.9951418969,0
+KORU.US,D,20170510,000000,365.755,367.621,359.958,367.611,2361.4535587654,0
+KORU.US,D,20170511,000000,378.449,387.804,374.932,386.046,2731.0150903253,0
+KORU.US,D,20170512,000000,381.104,384.287,379.589,383.063,1855.4581552899,0
+KORU.US,D,20170515,000000,393.433,396.615,391.069,396.615,1979.034941145,0
+KORU.US,D,20170516,000000,391.438,395.937,391.438,395.911,1821.2434304014,0
+KORU.US,D,20170517,000000,387.627,387.627,373.895,374.565,2214.3939958906,0
+KORU.US,D,20170518,000000,370.799,378.545,369.989,377.218,570.38709068813,0
+KORU.US,D,20170519,000000,386.836,398.563,386.836,397.319,1461.1387637952,0
+KORU.US,D,20170522,000000,403.767,409.667,401.913,405.009,2861.7110891231,0
+KORU.US,D,20170523,000000,401.639,401.998,395.749,399.099,1200.4905645668,0
+KORU.US,D,20170524,000000,402.345,407.107,400.086,406.487,1188.0585061445,0
+KORU.US,D,20170525,000000,414.166,422.184,414.166,418.589,2305.881195049,0
+KORU.US,D,20170526,000000,424.586,429.242,423.482,429.148,2012.8246383952,0
+KORU.US,D,20170530,000000,411.974,414.789,404.03,412.576,2720.9206839141,0
+KORU.US,D,20170531,000000,424.397,424.397,411.408,414.335,2454.5346115678,0
+KORU.US,D,20170601,000000,406.064,417.432,406.064,415.306,1199.3217385613,0
+KORU.US,D,20170602,000000,432.321,434.184,427.492,431.963,2278.2543985552,0
+KORU.US,D,20170605,000000,426.061,430.814,426.061,428.443,1941.31373824,0
+KORU.US,D,20170606,000000,425.583,430.109,424.311,427.83,1347.1250998033,0
+KORU.US,D,20170607,000000,419.201,419.201,411.117,415.841,2520.7326662434,0
+KORU.US,D,20170608,000000,419.729,425.046,419.729,423.125,2432.7519451015,0
+KORU.US,D,20170609,000000,431.709,431.709,416.011,418.842,1823.5810824124,0
+KORU.US,D,20170612,000000,402.967,405.094,399.626,403.653,1944.2889317085,0
+KORU.US,D,20170613,000000,411.511,420.254,411.511,420.077,605.34561394379,0
+KORU.US,D,20170614,000000,434.447,436.301,423.773,428.094,3488.2018280756,0
+KORU.US,D,20170615,000000,407.107,408.172,401.123,408.172,1354.0317989267,0
+KORU.US,D,20170616,000000,403.767,404.689,399.981,404.455,1402.0599220622,0
+KORU.US,D,20170619,000000,412.745,414.325,409.111,411.699,1474.1021067653,0
+KORU.US,D,20170620,000000,407.201,407.201,396.277,396.709,1566.0143335621,0
+KORU.US,D,20170621,000000,396.361,398.288,393.433,395.655,739.97311839644,0
+KORU.US,D,20170622,000000,402.702,408.358,402.702,407.183,693.00756435692,0
+KORU.US,D,20170623,000000,410.646,419.237,410.646,416.809,1118.8852580004,0
+KORU.US,D,20170626,000000,427.83,427.83,422.014,424.011,1301.4346286789,0
+KORU.US,D,20170627,000000,421.111,421.111,414.431,416.097,397.61335569206,0
+KORU.US,D,20170628,000000,410.741,419.634,410.741,418.316,1112.0848157865,0
+KORU.US,D,20170629,000000,411.078,411.699,397.414,403.767,879.91346832868,0
+KORU.US,D,20170630,000000,405.17,415.137,405.17,412.482,926.9852792778,0
+KORU.US,D,20170703,000000,413.46,414.242,411.003,411.974,581.75658001444,0
+KORU.US,D,20170705,000000,402.261,403.313,397.414,403.136,1546.9943467452,0
+KORU.US,D,20170706,000000,396.709,396.709,389.217,390.111,1226.3109935976,0
+KORU.US,D,20170707,000000,394.591,396.804,391.344,396.088,676.53774337021,0
+KORU.US,D,20170710,000000,398.563,403.983,398.563,403.313,2559.5164382443,0
+KORU.US,D,20170711,000000,406.157,407.541,403.041,405.527,2411.1817924544,0
+KORU.US,D,20170712,000000,418.75,428.876,418.75,426.966,5299.5633658849,0
+KORU.US,D,20170713,000000,431.078,436.914,431.078,436.471,676.96277100858,0
+KORU.US,D,20170714,000000,444.582,460.318,444.582,457.628,2178.1603897198,0
+KORU.US,D,20170717,000000,457.531,458.418,450.295,450.295,2489.068107185,0
+KORU.US,D,20170718,000000,455.697,461.779,455.368,461.599,1493.1220935823,0
+KORU.US,D,20170719,000000,463.622,469.059,462.747,464.853,1312.591604186,0
+KORU.US,D,20170720,000000,471.452,472.79,464.759,470.774,1560.063946625,0
+KORU.US,D,20170721,000000,475.168,480.372,473.241,480.372,2513.9322240295,0
+KORU.US,D,20170724,000000,484.787,487.79,481.427,483.894,2339.6708922992,0
+KORU.US,D,20170725,000000,482.756,483.828,475.018,475.018,1582.2716407297,0
+KORU.US,D,20170726,000000,473.335,484.25,468.75,480.525,2401.9374413199,0
+KORU.US,D,20170727,000000,482.059,484.533,465.739,472.609,1883.2974656029,0
+KORU.US,D,20170728,000000,441.223,443.689,435.5,440.959,2836.740715369,0
+KORU.US,D,20170731,000000,448.81,448.81,441.053,443.067,1009.8656687593,0
+KORU.US,D,20170801,000000,453.402,457.788,451.455,455.153,1371.3516751902,0
+KORU.US,D,20170802,000000,455.876,455.876,447.849,450.286,1708.0798216862,0
+KORU.US,D,20170803,000000,436.647,436.647,419.463,423.773,4810.9940955824,0
+KORU.US,D,20170804,000000,432.952,435.587,428.649,432.499,1758.4455968327,0
+KORU.US,D,20170807,000000,432.499,435.792,429.064,435.792,661.13049147942,0
+KORU.US,D,20170808,000000,435.587,438.069,423.408,423.408,975.65094387078,0
+KORU.US,D,20170809,000000,396.981,403.493,389.743,400.125,3678.9329807927,0
+KORU.US,D,20170810,000000,387.269,387.269,370.357,370.357,4449.5080891515,0
+KORU.US,D,20170811,000000,371.938,379.439,371.938,376.191,3844.9062735749,0
+KORU.US,D,20170814,000000,394.074,399.099,388.916,396.981,3760.9633149974,0
+KORU.US,D,20170815,000000,402.702,406.148,399.361,402.526,3034.9098517575,0
+KORU.US,D,20170816,000000,399.27,403.935,395.92,402.778,2033.4384788559,0
+KORU.US,D,20170817,000000,400.048,402.118,385.679,385.857,2611.0510393963,0
+KORU.US,D,20170818,000000,396.455,404.03,392.972,399.361,2029.2944593819,0
+KORU.US,D,20170821,000000,401.036,401.036,395.777,398.74,1846.4263179746,0
+KORU.US,D,20170822,000000,408.519,418.335,408.519,417.083,1095.1899671614,0
+KORU.US,D,20170823,000000,410.467,416.011,410.017,416.011,1452.0006695703,0
+KORU.US,D,20170824,000000,423.163,424.915,421.128,423.408,1449.4505037401,0
+KORU.US,D,20170825,000000,428.443,433.3,427.398,431.172,1393.771883114,0
+KORU.US,D,20170828,000000,426.23,427.558,425.007,427.361,1321.3046707725,0
+KORU.US,D,20170829,000000,410.017,418.75,402.967,417.951,1745.5885107721,0
+KORU.US,D,20170830,000000,419.463,420.077,417.083,417.601,1860.5584869503,0
+KORU.US,D,20170831,000000,412.144,418.402,407.371,417.348,906.58395263619,0
+KORU.US,D,20170901,000000,417.781,419.982,409.412,418.665,1551.988421496,0
+KORU.US,D,20170905,000000,402.702,402.702,379.082,382.968,5989.0644522253,0
+KORU.US,D,20170906,000000,386.931,398.42,384.72,387.542,1463.3701588966,0
+KORU.US,D,20170907,000000,402.261,404.728,400.313,403.673,2368.5727717081,0
+KORU.US,D,20170908,000000,398.74,398.74,390.893,390.987,1994.4421930358,0
+KORU.US,D,20170911,000000,403.767,414.185,403.767,413.978,3626.8670950927,0
+KORU.US,D,20170912,000000,412.839,412.839,409.15,410.017,1069.0507674019,0
+KORU.US,D,20170913,000000,407.896,409.111,402.1,403.313,3251.5676904149,0
+KORU.US,D,20170914,000000,407.107,410.289,407.107,410.195,1806.0486923297,0
+KORU.US,D,20170915,000000,418.137,419.558,412.933,419.558,892.55804057009,0
+KORU.US,D,20170918,000000,437.346,444.178,437.346,438.842,4504.54916832,0
+KORU.US,D,20170919,000000,439.115,441.884,437.807,441.884,1158.8378560068,0
+KORU.US,D,20170920,000000,443.53,443.549,427.125,430.645,1342.5560526908,0
+KORU.US,D,20170921,000000,434.627,438.842,433.912,435.154,1158.4128283685,0
+KORU.US,D,20170922,000000,427.83,429.336,421.95,426.787,927.30405000657,0
+KORU.US,D,20170925,000000,423.192,427.963,414.335,418.402,2455.7034375733,0
+KORU.US,D,20170926,000000,416.631,424.123,414.523,417,680.04422138674,0
+KORU.US,D,20170927,000000,407.634,413.507,401.207,405.527,1807.9613167024,0
+KORU.US,D,20170928,000000,401.555,403.748,400.229,403.041,1898.1734329457,0
+KORU.US,D,20170929,000000,417.083,425.366,412.237,423.408,1589.1783398531,0
+KORU.US,D,20171002,000000,424.397,431.963,424.397,428.924,1473.5708222174,0
+KORU.US,D,20171003,000000,432.952,438.174,432.952,436.471,1644.64444666,0
+KORU.US,D,20171004,000000,433.732,438.145,433.553,438.145,1370.6078768231,0
+KORU.US,D,20171005,000000,440.347,451.473,440.263,448.178,1590.0283951299,0
+KORU.US,D,20171006,000000,440.884,446.173,437.337,444.047,1986.7916955452,0
+KORU.US,D,20171009,000000,441.751,442.559,438.756,441.675,2102.7179839097,0
+KORU.US,D,20171010,000000,456.921,460.977,454.361,458.549,1843.3448675964,0
+KORU.US,D,20171011,000000,466.615,474.736,466.615,472.79,2037.1574706916,0
+KORU.US,D,20171012,000000,480.554,483.985,480.554,482.133,989.67685593689,0
+KORU.US,D,20171013,000000,490.435,495.346,487.6,493.765,1990.0856597425,0
+KORU.US,D,20171016,000000,489.532,490.339,481.333,484.26,3583.6205328889,0
+KORU.US,D,20171017,000000,484.26,484.26,480.299,481.784,1132.6986562473,0
+KORU.US,D,20171018,000000,480.459,488.392,480.459,484.872,1076.3824941637,0
+KORU.US,D,20171019,000000,470.145,476.477,467.245,476.477,1318.5419911231,0
+KORU.US,D,20171020,000000,484.787,489.192,484.702,487.065,827.95383953835,0
+KORU.US,D,20171023,000000,490.246,490.246,483.113,483.113,1751.5388977092,0
+KORU.US,D,20171024,000000,492.363,494.998,486.8,490.783,1036.9611807052,0
+KORU.US,D,20171025,000000,494.132,494.141,482.163,487.781,1098.3776744492,0
+KORU.US,D,20171026,000000,487.781,487.781,481.249,481.249,678.0253401045,0
+KORU.US,D,20171027,000000,492.542,507.61,490.087,507.61,1610.0046941331,0
+KORU.US,D,20171030,000000,503.139,503.139,494.649,500.297,895.42697712907,0
+KORU.US,D,20171031,000000,528.069,532.738,528.069,529.124,1790.4289266198,0
+KORU.US,D,20171101,000000,556.463,571.435,556.463,562.184,3138.8291093382,0
+KORU.US,D,20171102,000000,551.419,554.157,546.929,554.157,1185.5083403143,0
+KORU.US,D,20171103,000000,555.381,555.381,546.59,550.448,1502.3664447167,0
+KORU.US,D,20171106,000000,549.237,553.631,549.237,553.554,1603.2042519192,0
+KORU.US,D,20171107,000000,544.023,544.783,535.307,535.307,2334.1455330004,0
+KORU.US,D,20171108,000000,545.348,559.447,545.303,551.248,1351.8004038253,0
+KORU.US,D,20171109,000000,525.96,528.342,512.709,527.71,3400.4336207529,0
+KORU.US,D,20171110,000000,521.97,525.415,517.566,521.031,902.01490552375,0
+KORU.US,D,20171113,000000,511.318,519.252,509.822,516.428,956.41844323469,0
+KORU.US,D,20171114,000000,520.127,523.72,516.747,517.566,774.93164165211,0
+KORU.US,D,20171115,000000,524.633,528.944,521.114,528.681,1575.5774554254,0
+KORU.US,D,20171116,000000,562.975,570.644,554.242,568.405,2098.8927351644,0
+KORU.US,D,20171117,000000,561.13,563.322,554.523,561.036,2993.0446293784,0
+KORU.US,D,20171120,000000,555.842,560.763,555.381,560.668,1469.8518303817,0
+KORU.US,D,20171121,000000,573.197,582.587,573.197,577.61,2873.8243768165,0
+KORU.US,D,20171122,000000,581.844,585.363,576.781,585.025,1461.7763052527,0
+KORU.US,D,20171124,000000,587.295,590.306,585.025,586.249,978.30736661058,0
+KORU.US,D,20171127,000000,555.052,555.381,541.206,543.043,5625.7720783314,0
+KORU.US,D,20171128,000000,567.824,569.233,558.92,566.673,3954.3508904543,0
+KORU.US,D,20171129,000000,565.525,568.395,551.87,554.336,2872.3367800822,0
+KORU.US,D,20171130,000000,527.71,538.685,527.71,529.124,3648.1184770111,0
+KORU.US,D,20171201,000000,521.895,531.834,520.127,528.513,2010.274472565,0
+KORU.US,D,20171204,000000,542.166,545.255,535.909,536.709,1037.279951434,0
+KORU.US,D,20171205,000000,543.043,549.743,542.166,542.166,1721.2556784756,0
+KORU.US,D,20171206,000000,517.312,517.312,507.871,513.077,3906.1102534997,0
+KORU.US,D,20171207,000000,505.02,513.614,502.498,512.709,1853.5455309172,0
+KORU.US,D,20171208,000000,515.721,518.367,510.442,517.483,1312.9103749148,0
+KORU.US,D,20171211,000000,519.157,522.677,517.322,522.584,2143.5206371929,0
+KORU.US,D,20171212,000000,511.157,515.901,509.153,515.901,857.91828804321,0
+KORU.US,D,20171213,000000,532.098,545.197,529.727,538.929,2763.9547322987,0
+KORU.US,D,20171214,000000,536.031,537.735,530.007,532.181,1283.5834678675,0
+KORU.US,D,20171215,000000,524.898,535.1,524.898,527.101,2028.1256333764,0
+KORU.US,D,20171218,000000,532.548,541.114,532.548,535.192,2403.0000104158,0
+KORU.US,D,20171219,000000,540.041,540.041,525.764,529.914,1753.2390082627,0
+KORU.US,D,20171220,000000,542.064,542.064,531.956,532.99,793.63285774024,0
+KORU.US,D,20171221,000000,506.602,519.976,504.305,507.336,3150.3048555741,0
+KORU.US,D,20171222,000000,513.114,521.809,513.114,521.809,1213.2413937178,0
+KORU.US,D,20171226,000000,516.315,517.235,512.927,516.315,893.83312348519,0
+KORU.US,D,20171227,000000,532.531,539.833,532.531,539.588,2889.9754270745,0
+KORU.US,D,20171228,000000,565.064,569.911,564.989,567.907,2590.8622265739,0
+KORU.US,D,20171229,000000,577.62,583.191,570.843,570.937,1607.8795559413,0
+KORU.US,D,20180102,000000,588.149,593.289,584.226,593.289,4043.2879237825,0
+KORU.US,D,20180103,000000,600.336,609.871,597.033,608.082,2319.8008502055,0
+KORU.US,D,20180104,000000,592.093,600.497,586.503,594.484,4148.8010350071,0
+KORU.US,D,20180105,000000,609.777,620.414,609.777,618.482,3780.8333570911,0
+KORU.US,D,20180108,000000,623.979,623.979,618.764,618.764,4178.3404558735,0
+KORU.US,D,20180109,000000,618.942,619.084,609.315,613.258,2227.8886234087,0
+KORU.US,D,20180110,000000,598.973,606.116,594.108,600.601,2553.884822036,0
+KORU.US,D,20180111,000000,605.834,618.482,605.834,618.482,2307.4750486929,0
+KORU.US,D,20180112,000000,622.877,638.877,618.942,638.877,3165.6058505553,0
+KORU.US,D,20180116,000000,661.265,667.599,629.934,632.327,4119.4741279598,0
+KORU.US,D,20180117,000000,623.243,639.562,618.575,637.822,5487.3193251334,0
+KORU.US,D,20180118,000000,623.706,627.195,616.187,623.979,2785.8436556746,0
+KORU.US,D,20180119,000000,626.633,633.21,621.334,633.21,2024.9379260886,0
+KORU.US,D,20180122,000000,603.641,613.07,597.863,613.07,6539.794014639,0
+KORU.US,D,20180123,000000,619.037,622.52,613.917,618.482,2956.2797386597,0
+KORU.US,D,20180124,000000,637.541,645.455,627.195,637.906,6415.4734304167,0
+KORU.US,D,20180125,000000,655.422,666.13,642.678,646.979,5545.973139228,0
+KORU.US,D,20180126,000000,660.089,667.503,656.475,667.503,2095.2800002383,0
+KORU.US,D,20180129,000000,662.189,662.189,655.138,655.232,2830.7903284319,0
+KORU.US,D,20180130,000000,636.805,639.101,621.287,630.848,6529.912122047,0
+KORU.US,D,20180131,000000,650.103,656.512,634.556,642.236,2613.4949483169,0
+KORU.US,D,20180201,000000,628.193,631.319,616.187,616.92,3101.3204202523,0
+KORU.US,D,20180202,000000,560.754,565.197,540.06,547.192,8686.8211298484,0
+KORU.US,D,20180205,000000,539.41,542.666,490.668,495.356,5292.1253822135,0
+KORU.US,D,20180206,000000,493.775,559.569,488.825,554.25,4180.4655940654,0
+KORU.US,D,20180207,000000,499.552,512.005,473.984,477.37,13521.085488631,0
+KORU.US,D,20180208,000000,491.857,495.705,427.352,427.352,8050.9797828518,0
+KORU.US,D,20180209,000000,451.903,476.732,421.582,456.856,5683.5758371492,0
+KORU.US,D,20180212,000000,473.7,490.208,465.927,477.654,5097.8877514799,0
+KORU.US,D,20180213,000000,479.488,487.083,477.465,485.389,1751.0076131613,0
+KORU.US,D,20180214,000000,530.525,532.352,530.525,530.525,3521.4602407778,0
+KORU.US,D,20180215,000000,557.911,568.085,540.962,562.137,9752.2591623242,0
+KORU.US,D,20180216,000000,560.199,582.833,558.657,566.429,9227.3500289413,0
+KORU.US,D,20180220,000000,504.033,509.633,504.033,504.033,8335.6420436479,0
+KORU.US,D,20180221,000000,516.68,527.033,501.756,503.806,2789.0313629624,0
+KORU.US,D,20180222,000000,502.848,511.457,496.89,498.246,1386.0151287138,0
+KORU.US,D,20180223,000000,522.723,530.903,517.688,530.487,2900.0698334857,0
+KORU.US,D,20180226,000000,536.567,548.491,533.546,548.491,2300.5683495694,0
+KORU.US,D,20180227,000000,533.735,533.735,502.573,502.848,2745.2535162106,0
+KORU.US,D,20180228,000000,505.05,506.424,481.946,484.353,1378.683401952,0
+KORU.US,D,20180301,000000,485.446,498.641,459.321,477.465,1443.6063737125,0
+KORU.US,D,20180302,000000,463.905,488.11,461.335,486.988,2453.7908132006,0
+KORU.US,D,20180305,000000,465.098,479.932,463.463,479.932,2178.4791604486,0
+KORU.US,D,20180306,000000,534.102,537.942,528.238,529.699,5294.2505204053,0
+KORU.US,D,20180307,000000,510.922,525.576,504.401,525.104,2349.87155562,0
+KORU.US,D,20180308,000000,524.38,524.569,513.114,520.164,1231.5175821675,0
+KORU.US,D,20180309,000000,547.015,565.705,545.265,565.422,4757.228099329,0
+KORU.US,D,20180312,000000,563.607,567.718,558.92,565.705,2668.110999847,0
+KORU.US,D,20180313,000000,577.271,577.271,552.688,556.19,3077.200101775,0
+KORU.US,D,20180314,000000,576.424,577.62,562.147,569.921,2137.6765071654,0
+KORU.US,D,20180315,000000,575.7,577.168,561.761,564.34,1922.825035971,0
+KORU.US,D,20180316,000000,564.528,569.188,562.505,566.807,1358.7071029488,0
+KORU.US,D,20180319,000000,546.929,548.587,528.051,532.99,7192.6364671703,0
+KORU.US,D,20180320,000000,554.514,558.383,552.256,557.828,1638.4815459037,0
+KORU.US,D,20180321,000000,558.194,574.287,556.556,570.514,1791.3852388061,0
+KORU.US,D,20180322,000000,539.072,542.552,520.118,520.588,3294.8142526187,0
+KORU.US,D,20180323,000000,510.102,513.228,468.674,468.674,3069.655861194,0
+KORU.US,D,20180326,000000,508.898,519.863,495.561,519.205,3211.6150924085,0
+KORU.US,D,20180327,000000,516.174,519.252,489.135,489.774,934.74203367799,0
+KORU.US,D,20180328,000000,504.947,511.205,494.914,505.133,1668.1272236797,0
+KORU.US,D,20180329,000000,528.126,545.037,525.075,539.166,2702.9632661931,0
+KORU.US,D,20180402,000000,532.163,534.292,501.171,511.393,3200.8831445397,0
+KORU.US,D,20180403,000000,528.671,539.777,523.243,539.249,1262.3320859491,0
+KORU.US,D,20180404,000000,477.823,516.494,477.175,515.712,1986.047897178,0
+KORU.US,D,20180405,000000,523.334,527.391,521.867,522.496,1170.4198591523,0
+KORU.US,D,20180406,000000,507.42,509.248,480.015,489.229,1694.0539096201,0
+KORU.US,D,20180409,000000,507.976,513.434,503.657,503.845,1334.0554999235,0
+KORU.US,D,20180410,000000,515.986,520.776,510.189,519.486,2906.7640187899,0
+KORU.US,D,20180411,000000,503.657,510.17,501.727,510.17,909.55914610476,0
+KORU.US,D,20180412,000000,507.336,513.038,505.313,511.705,1309.5101538078,0
+KORU.US,D,20180413,000000,520.776,521.133,508.07,512.22,1962.1400925199,0
+KORU.US,D,20180416,000000,511.573,519.157,511.299,517.914,810.52770636532,0
+KORU.US,D,20180417,000000,518.564,527.572,518.564,524.541,3757.0318093425,0
+KORU.US,D,20180418,000000,539.524,545.603,538.327,543.476,2086.4606767422,0
+KORU.US,D,20180419,000000,546.148,546.241,534.102,535.852,2547.1906367317,0
+KORU.US,D,20180420,000000,526.366,526.366,508.984,515.609,1901.5736540527,0
+KORU.US,D,20180423,000000,515.891,516.211,505.304,505.304,872.36922774767,0
+KORU.US,D,20180424,000000,509.643,510.396,488.024,488.298,2598.5127240645,0
+KORU.US,D,20180425,000000,485.812,488.486,478.632,488.204,2365.1725506012,0
+KORU.US,D,20180426,000000,517.183,527.534,517.183,527.213,3897.2909300036,0
+KORU.US,D,20180427,000000,546.241,548.267,540.811,545.593,4384.6913743006,0
+KORU.US,D,20180430,000000,549.921,551.382,534.742,534.742,1609.3671526755,0
+KORU.US,D,20180501,000000,532.352,532.352,502.65,526.459,2872.5492939014,0
+KORU.US,D,20180502,000000,523.061,525.887,507.242,508.541,2153.6150436041,0
+KORU.US,D,20180503,000000,510.931,513.416,493.822,510.743,3592.7586271138,0
+KORU.US,D,20180504,000000,494.526,512.85,493.548,508.26,2405.1251486076,0
+KORU.US,D,20180507,000000,487.848,497.136,482.416,490.048,4434.3133510799,0
+KORU.US,D,20180508,000000,483.985,488.12,476.807,488.12,2594.3687045904,0
+KORU.US,D,20180509,000000,489.135,491.715,483.075,488.542,1915.0682815708,0
+KORU.US,D,20180510,000000,509.077,521.867,509.077,519.949,4358.0208899931,0
+KORU.US,D,20180511,000000,522.687,524.728,515.327,520.118,1483.1339440806,0
+KORU.US,D,20180514,000000,512.86,513.774,508.448,508.448,1719.1305402838,0
+KORU.US,D,20180515,000000,485.908,487.291,471.564,477.446,5851.8867819425,0
+KORU.US,D,20180516,000000,489.774,496.58,489.774,490.521,2018.9875391515,0
+KORU.US,D,20180517,000000,480.299,481.494,472.948,480.77,1424.6926438052,0
+KORU.US,D,20180518,000000,477.916,479.197,472.477,478.199,862.38107824606,0
+KORU.US,D,20180521,000000,488.024,488.946,482.792,486.18,775.35666929047,0
+KORU.US,D,20180522,000000,495.657,500.9,489.954,489.954,1994.8672206742,0
+KORU.US,D,20180523,000000,488.853,507.027,488.41,506.424,1781.0783185757,0
+KORU.US,D,20180524,000000,487.375,487.375,466.501,486.087,3914.8233200862,0
+KORU.US,D,20180525,000000,496.757,504.392,496.757,500.072,2887.6377750634,0
+KORU.US,D,20180529,000000,482.887,482.887,462.012,470.37,3743.2184110956,0
+KORU.US,D,20180530,000000,451.425,466.596,449.496,466.596,4281.3034012679,0
+KORU.US,D,20180531,000000,460.441,465.315,455.754,465.315,4110.5485475541,0
+KORU.US,D,20180601,000000,478.82,484.177,477.823,482.511,3422.5350579479,0
+KORU.US,D,20180604,000000,490.906,490.906,487.848,490.048,1150.4435601491,0
+KORU.US,D,20180605,000000,488.666,488.666,480.77,480.77,837.72947522079,0
+KORU.US,D,20180606,000000,492.448,503.393,490.332,503.393,3104.9331551784,0
+KORU.US,D,20180607,000000,501.089,501.916,489.682,494.545,1742.7195742131,0
+KORU.US,D,20180608,000000,479.923,485.127,474.613,482.792,2901.2386594912,0
+KORU.US,D,20180611,000000,491.15,492.448,488.477,488.759,3959.2387082955,0
+KORU.US,D,20180612,000000,483.526,483.61,471.754,473.419,3903.2413169407,0
+KORU.US,D,20180613,000000,477.088,481.183,455.198,464.204,2682.4556826419,0
+KORU.US,D,20180614,000000,456.243,457.307,446.003,449.855,5297.8632553315,0
+KORU.US,D,20180615,000000,421.441,427.614,415.758,419.887,5031.3709260755,0
+KORU.US,D,20180618,000000,402.317,406.45,397.64,404.538,5128.2772276231,0
+KORU.US,D,20180619,000000,376.673,380.624,370.141,379.072,5193.625227022,0
+KORU.US,D,20180620,000000,391.843,397.818,386.883,388.324,2377.0733244754,0
+KORU.US,D,20180621,000000,376.201,376.201,365.067,365.398,5040.083992662,0
+KORU.US,D,20180622,000000,387.514,388.162,380.709,382.403,2744.4034609339,0
+KORU.US,D,20180625,000000,377.587,377.605,368.944,376.861,2745.8910576681,0
+KORU.US,D,20180626,000000,374.535,376.673,372.53,372.53,1764.9272683178,0
+KORU.US,D,20180627,000000,373.632,377.313,358.548,359.562,3034.0597964808,0
+KORU.US,D,20180628,000000,354.265,360.662,351.741,360.662,1018.1537077075,0
+KORU.US,D,20180629,000000,370.423,374.79,370.423,373.086,1738.3630409198,0
+KORU.US,D,20180702,000000,342.266,350.264,340.524,349.257,2063.1904135416,0
+KORU.US,D,20180703,000000,350.453,351.008,340.259,341.268,1087.8582403996,0
+KORU.US,D,20180705,000000,340.985,341.945,336.844,339.415,1814.1242174587,0
+KORU.US,D,20180706,000000,344.664,353.314,344.318,347.421,2423.507593967,0
+KORU.US,D,20180709,000000,358.641,362.423,357.577,362.413,2062.0215875361,0
+KORU.US,D,20180710,000000,355.976,361.558,355.976,361.558,878.74464232317,0
+KORU.US,D,20180711,000000,344.948,346.633,336.477,340.542,3707.4098325632,0
+KORU.US,D,20180712,000000,344.948,346.783,341.361,343.611,890.96418692622,0
+KORU.US,D,20180713,000000,343.742,348.524,343.659,347.411,1694.1601665297,0
+KORU.US,D,20180716,000000,347.517,349.624,345.54,347.045,1608.5170973988,0
+KORU.US,D,20180717,000000,345.494,352.617,345.494,351.921,1203.3595011257,0
+KORU.US,D,20180718,000000,340.985,346.866,337.946,346.576,1229.7112147045,0
+KORU.US,D,20180719,000000,331.234,335.874,327.838,333.541,2680.7555720884,0
+KORU.US,D,20180720,000000,344.016,347.884,343.282,347.421,1440.631180244,0
+KORU.US,D,20180723,000000,328.845,328.939,326.002,327.697,2492.0433006536,0
+KORU.US,D,20180724,000000,340.437,343.282,338.594,340.317,3430.3980692577,0
+KORU.US,D,20180725,000000,341.991,353.125,339.176,352.89,11164.732261526,0
+KORU.US,D,20180726,000000,348.975,350.641,345.332,346.425,2247.1211240448,0
+KORU.US,D,20180727,000000,357.257,357.257,349.322,351.741,3358.4621414642,0
+KORU.US,D,20180730,000000,355.245,355.245,349.814,350.453,835.49808011936,0
+KORU.US,D,20180731,000000,352.486,361.868,352.486,361.218,12794.075713205,0
+KORU.US,D,20180801,000000,356.429,358.255,354.641,356.062,891.92049911254,0
+KORU.US,D,20180802,000000,323.601,332.985,323.045,332.015,5912.3469635001,0
+KORU.US,D,20180803,000000,337.946,340.165,336.278,339.056,2257.746815004,0
+KORU.US,D,20180806,000000,335.734,336.111,333.918,335.921,811.05899091328,0
+KORU.US,D,20180807,000000,349.069,353.765,349.022,352.486,3235.6291539762,0
+KORU.US,D,20180808,000000,345.766,351.563,345.766,351.563,528.73438212819,0
+KORU.US,D,20180809,000000,349.163,351.468,345.736,345.944,854.83683766505,0
+KORU.US,D,20180810,000000,320.929,324.26,317.919,320.479,5022.9766302178,0
+KORU.US,D,20180813,000000,311.83,314.153,305.675,305.675,3028.003152634,0
+KORU.US,D,20180814,000000,316.44,319.102,316.345,318.69,1245.968521872,0
+KORU.US,D,20180815,000000,300.791,303.003,292.517,297.949,5155.6915102978,0
+KORU.US,D,20180816,000000,306.126,309.175,306.126,306.965,1017.9411938883,0
+KORU.US,D,20180817,000000,309.081,317.353,308.893,317.137,2451.5594180992,0
+KORU.US,D,20180820,000000,316.14,317.1,313.119,316.986,2039.3888657931,0
+KORU.US,D,20180821,000000,328.939,336.938,328.939,334.539,4162.2956625252,0
+KORU.US,D,20180822,000000,334.82,338.877,332.9,338.877,11997.255148177,0
+KORU.US,D,20180823,000000,332.158,332.158,325.598,326.115,1156.3939470862,0
+KORU.US,D,20180824,000000,344.016,348.307,342.519,347.235,3374.1881640837,0
+KORU.US,D,20180827,000000,351.375,361.679,350.359,358.452,16665.12118654,0
+KORU.US,D,20180828,000000,361.774,361.774,355.62,356.918,1628.0683687637,0
+KORU.US,D,20180829,000000,354.66,359.288,354.66,359.101,1451.3631281127,0
+KORU.US,D,20180830,000000,350.169,352.486,345.304,347.611,1933.1319562014,0
+KORU.US,D,20180831,000000,355.693,355.883,349.35,355.054,402.50117353328,0
+KORU.US,D,20180904,000000,346.593,347.621,344.382,346.331,802.23966741717,0
+KORU.US,D,20180905,000000,333.163,335.105,329.757,332.985,1213.1351368082,0
+KORU.US,D,20180906,000000,330.585,330.585,326.464,328.752,342.89104725234,0
+KORU.US,D,20180907,000000,322.501,326.464,317.259,318.728,1898.0671760361,0
+KORU.US,D,20180910,000000,322.889,323.793,319.932,320.132,299.32571431976,0
+KORU.US,D,20180911,000000,313.391,323.793,313.297,323.793,324.61485880258,0
+KORU.US,D,20180912,000000,319.471,330.774,317.259,328.468,469.23051275685,0
+KORU.US,D,20180913,000000,334.82,338.689,331.535,337.428,7240.2395626673,0
+KORU.US,D,20180914,000000,345.304,347.789,341.812,342.545,8230.1289324234,0
+KORU.US,D,20180917,000000,333.069,333.069,327.33,327.745,12134.43281846,0
+KORU.US,D,20180918,000000,336.486,342.076,336.486,342.076,12533.321257067,0
+KORU.US,D,20180919,000000,341.991,343.282,340.891,343.187,5654.6739577403,0
+KORU.US,D,20180920,000000,355.62,360.014,354.414,359.525,7893.4007859274,0
+KORU.US,D,20180921,000000,359.441,362.884,359.441,361.679,1801.2671313981,0
+KORU.US,D,20180924,000000,352.571,356.965,348.975,356.59,1936.0008927604,0
+KORU.US,D,20180925,000000,360.578,363.234,357.905,362.678,12822.977592614,0
+KORU.US,D,20180926,000000,366.169,372.437,360.946,361.351,14806.9003516,0
+KORU.US,D,20180927,000000,372.992,377.49,371.702,371.889,1981.0538224272,0
+KORU.US,D,20180928,000000,365.982,368.663,363.883,367.279,1379.0021726808,0
+KORU.US,D,20181001,000000,366.771,366.771,359.562,361.209,1411.729300835,0
+KORU.US,D,20181002,000000,345.398,348.844,344.016,346.331,9230.7502500482,0
+KORU.US,D,20181003,000000,346.236,348.344,333.615,334.456,11293.83440668,0
+KORU.US,D,20181004,000000,319.283,319.648,305.223,306.597,10037.771478397,0
+KORU.US,D,20181005,000000,311.376,311.734,303.19,306.597,6234.9429410205,0
+KORU.US,D,20181008,000000,298.324,305.76,296.689,304.967,9604.8808287205,0
+KORU.US,D,20181009,000000,298.86,304.94,294.258,300.603,1326.8300300713,0
+KORU.US,D,20181010,000000,293.901,293.901,273.478,273.573,2627.3083465638,0
+KORU.US,D,20181011,000000,261.263,266.683,252.793,256.378,11541.625519848,0
+KORU.US,D,20181012,000000,273.666,275.193,264.558,273.478,2106.4369757454,0
+KORU.US,D,20181015,000000,270.448,272.52,264.744,264.744,2001.1363783401,0
+KORU.US,D,20181016,000000,273.855,280.464,273.855,279.37,2850.2353428872,0
+KORU.US,D,20181017,000000,276.792,277.253,272.658,274.861,1910.1804637296,0
+KORU.US,D,20181018,000000,263.726,264.934,251.231,253.076,4651.9275019236,0
+KORU.US,D,20181019,000000,268.52,271.154,263.191,264.094,3222.665811006,0
+KORU.US,D,20181022,000000,268.896,268.896,261.913,265.028,1339.3683454031,0
+KORU.US,D,20181023,000000,242.856,253.818,240.022,250.77,4863.8037796495,0
+KORU.US,D,20181024,000000,245.989,247.617,226.142,226.142,4803.7686257302,0
+KORU.US,D,20181025,000000,230.348,240.069,229.934,236.427,3843.6311906598,0
+KORU.US,D,20181026,000000,213.981,222.169,208.062,217.577,6750.7139801785,0
+KORU.US,D,20181029,000000,220.24,220.24,202.584,206.348,3980.1713194851,0
+KORU.US,D,20181030,000000,213.625,219.684,213.248,219.045,14219.512155377,0
+KORU.US,D,20181031,000000,221.981,224.711,220.24,221.981,7004.4554802834,0
+KORU.US,D,20181101,000000,227.873,237,226.142,235.9,12585.812170405,0
+KORU.US,D,20181102,000000,255.003,258.138,247.101,250.686,16193.97804941,0
+KORU.US,D,20181105,000000,244.981,251.598,244.981,247.664,2354.6531165516,0
+KORU.US,D,20181106,000000,250.129,253.818,248.284,253.818,3061.0490515171,0
+KORU.US,D,20181107,000000,256.191,265.94,255.55,265.94,5188.6311522712,0
+KORU.US,D,20181108,000000,254.817,257.121,247.053,249.113,4624.4069623394,0
+KORU.US,D,20181109,000000,240.022,240.022,231.345,233.03,4076.1213088463,0
+KORU.US,D,20181112,000000,232.012,232.136,222.358,223.186,4942.6464065665,0
+KORU.US,D,20181113,000000,232.07,235.777,229.811,231.883,3821.1047258263,0
+KORU.US,D,20181114,000000,233.302,233.302,226.328,229.624,2434.5583125645,0
+KORU.US,D,20181115,000000,236.427,248.747,235.41,246.722,4671.1600025597,0
+KORU.US,D,20181116,000000,240.117,251.504,239.185,249.574,2018.4562546035,0
+KORU.US,D,20181119,000000,243.789,243.834,237.253,239.364,2058.1963387908,0
+KORU.US,D,20181120,000000,227.957,230.535,223.007,225.885,4582.2229692315,0
+KORU.US,D,20181121,000000,232.758,236.145,232.758,234.866,2708.2761116727,0
+KORU.US,D,20181123,000000,223.647,225.302,221.981,222.263,2575.0299470447,0
+KORU.US,D,20181126,000000,237.8,240.945,237.706,240.287,2385.4676203332,0
+KORU.US,D,20181127,000000,240.473,243.703,238.356,243.703,1831.9753782701,0
+KORU.US,D,20181128,000000,245.245,259.617,242.592,259.512,4635.5639378465,0
+KORU.US,D,20181129,000000,251.692,255.918,248.747,251.975,1993.5921377591,0
+KORU.US,D,20181130,000000,243.608,245.527,240.945,245.16,7222.1758880367,0
+KORU.US,D,20181203,000000,263.098,264.839,260.52,263.916,6572.7336566124,0
+KORU.US,D,20181204,000000,261.451,261.998,245.434,245.434,1954.2770812101,0
+KORU.US,D,20181206,000000,229.529,239.091,223.373,238.639,2710.2949929549,0
+KORU.US,D,20181207,000000,235.147,240.201,222.405,223.468,3498.4024913964,0
+KORU.US,D,20181210,000000,223.186,225.631,215.552,224.288,5973.3384296058,0
+KORU.US,D,20181211,000000,225.67,227.033,219.328,222.817,1427.880351093,0
+KORU.US,D,20181212,000000,234.59,240.201,233.396,234.498,3679.5705222502,0
+KORU.US,D,20181213,000000,237.538,240.473,232.758,232.758,3409.1466873394,0
+KORU.US,D,20181214,000000,221.163,223.553,218.499,219.778,2859.1609232929,0
+KORU.US,D,20181217,000000,222.452,224.108,213.812,216.015,2143.6268941025,0
+KORU.US,D,20181218,000000,222.263,226.233,221.896,224.345,1848.1264285281,0
+KORU.US,D,20181219,000000,228.974,235.589,211.327,216.756,2725.8085017553,0
+KORU.US,D,20181220,000000,222.913,225.67,220.691,222.817,2762.9984201124,0
+KORU.US,D,20181221,000000,222.452,225.482,215.647,219.496,1096.1462793477,0
+KORU.US,D,20181224,000000,214.263,221.425,213.625,213.625,1666.4271131263,0
+KORU.US,D,20181226,000000,214.631,224.851,212.975,224.326,1785.6473656881,0
+KORU.US,D,20181227,000000,219.467,227.147,219.205,227.147,1383.2524490645,0
+KORU.US,D,20181228,000000,229.934,234.838,229.433,232.533,2251.3714004285,0
+KORU.US,D,20181231,000000,236.522,237.236,227.524,229,2713.1639295139,0
+KORU.US,D,20190102,000000,216.22,222.715,216.061,219.845,2636.1276700599,0
+KORU.US,D,20190103,000000,209.577,209.954,203.847,205.755,5788.5576638258,0
+KORU.US,D,20190104,000000,215.223,225.679,214.207,224.57,4942.3276358377,0
+KORU.US,D,20190107,000000,224.851,229.463,222.904,226.961,2861.7110891231,0
+KORU.US,D,20190108,000000,218.367,220.494,215.968,219.3,5934.0233730568,0
+KORU.US,D,20190109,000000,232.888,239.364,232.888,236.953,21941.201775405,0
+KORU.US,D,20190110,000000,234.085,239.646,233.454,239.551,9437.1011684753,0
+KORU.US,D,20190111,000000,236.671,239.551,236.314,238.695,1771.621453622,0
+KORU.US,D,20190114,000000,227.892,231.59,226.771,230.123,1701.4918932915,0
+KORU.US,D,20190115,000000,239.456,243.252,238.724,240.342,3500.2088588595,0
+KORU.US,D,20190116,000000,247.136,253.34,247.136,251.485,4940.8400391034,0
+KORU.US,D,20190117,000000,245.932,256.191,245.142,253.894,15646.223680465,0
+KORU.US,D,20190118,000000,257.028,259.627,256.397,256.651,2580.6615632531,0
+KORU.US,D,20190122,000000,242.875,243.769,238.536,240.945,2309.9189576135,0
+KORU.US,D,20190123,000000,249.631,251.203,247.459,250.271,837.72947522079,0
+KORU.US,D,20190124,000000,254.627,259.731,254.627,258.88,1910.07420682,0
+KORU.US,D,20190125,000000,277.469,282.09,277.281,281.271,38149.4182507,0
+KORU.US,D,20190128,000000,271.464,274.6,269.978,274.6,2380.1547748536,0
+KORU.US,D,20190129,000000,280.068,281.007,275.614,277.846,4258.6706795249,0
+KORU.US,D,20190130,000000,292.903,306.013,288.668,303.463,55835.243310777,0
+KORU.US,D,20190131,000000,293.843,298.559,292.997,298.381,18803.116464434,0
+KORU.US,D,20190201,000000,287.181,288.857,284.959,286.805,10474.274863,0
+KORU.US,D,20190204,000000,285.788,295.5,285.506,290.447,1344.4686770635,0
+KORU.US,D,20190205,000000,296.621,305.76,293.185,303.18,7107.7371964065,0
+KORU.US,D,20190206,000000,301.055,301.787,293.685,294.767,4008.2231436173,0
+KORU.US,D,20190207,000000,280.162,281.809,271.56,278.486,5512.2896988875,0
+KORU.US,D,20190208,000000,266.834,269.15,263.597,267.946,7224.6197969573,0
+KORU.US,D,20190211,000000,270.439,271.578,267.85,269.792,1986.2604109972,0
+KORU.US,D,20190212,000000,276.64,281.554,276.64,280.218,37431.12154186,0
+KORU.US,D,20190213,000000,278.39,278.956,273.3,274.694,19114.024181899,0
+KORU.US,D,20190214,000000,277.563,281.724,276.273,279.503,2098.467707526,0
+KORU.US,D,20190215,000000,274.975,277.469,274.975,276.819,3309.9027337808,0
+KORU.US,D,20190219,000000,274.08,283.106,274.08,280.895,1736.0253889088,0
+KORU.US,D,20190220,000000,287.087,290.607,286.627,287.831,3760.3257735399,0
+KORU.US,D,20190221,000000,284.206,284.206,280.612,283.293,1375.1769239355,0
+KORU.US,D,20190222,000000,287.181,291.699,287.087,291.341,15809.540550507,0
+KORU.US,D,20190225,000000,294.484,299.388,293.28,293.468,27768.011926684,0
+KORU.US,D,20190226,000000,288.482,293.882,287.916,291.614,1831.0190660838,0
+KORU.US,D,20190227,000000,290.89,291.341,285.149,289.309,3150.836140122,0
+KORU.US,D,20190228,000000,273.111,273.583,270.13,270.628,7653.3664271598,0
+KORU.US,D,20190301,000000,274.785,276.819,268.934,270.948,5046.4594072375,0
+KORU.US,D,20190304,000000,267.765,268.406,258.421,264.791,19036.031610259,0
+KORU.US,D,20190305,000000,262.309,264.605,261.01,263.043,13658.688186553,0
+KORU.US,D,20190306,000000,261.753,262.204,258.6,259.627,2458.891144861,0
+KORU.US,D,20190307,000000,255.446,255.446,246.026,246.488,8911.0232090869,0
+KORU.US,D,20190308,000000,238.346,241.951,236.859,241.951,9047.0320533642,0
+KORU.US,D,20190311,000000,241.669,248.7,241.575,248.7,2939.4911469442,0
+KORU.US,D,20190312,000000,252.133,254.974,252.042,253.433,22283.34902429,0
+KORU.US,D,20190313,000000,247.692,249.951,245.743,248.061,30711.753350011,0
+KORU.US,D,20190314,000000,244.455,244.784,242.422,242.967,5975.1447970688,0
+KORU.US,D,20190315,000000,252.408,257.028,252.408,256.473,8041.8416886269,0
+KORU.US,D,20190318,000000,256.191,259.342,255.27,258.977,43445.687652388,0
+KORU.US,D,20190319,000000,258.977,259.805,256.378,257.028,2980.400057137,0
+KORU.US,D,20190320,000000,258.327,265.441,254.761,260.736,3448.9930284363,0
+KORU.US,D,20190321,000000,261.942,267.295,261.913,267.014,3656.4065159592,0
+KORU.US,D,20190322,000000,257.489,257.95,246.026,246.571,4874.854498247,0
+KORU.US,D,20190325,000000,245.555,247.778,244.502,246.488,2177.4165913527,0
+KORU.US,D,20190326,000000,246.947,247.869,241.858,243.805,2970.6244214545,0
+KORU.US,D,20190327,000000,241.312,241.312,233.266,236.032,27205.169076576,0
+KORU.US,D,20190328,000000,237.782,240.117,235.288,239.646,18429.30465649,0
+KORU.US,D,20190329,000000,242.695,243.344,241.217,242.601,2302.0559463037,0
+KORU.US,D,20190401,000000,252.773,256.651,252.773,256.651,3311.8153581534,0
+KORU.US,D,20190402,000000,255.446,255.446,253.34,254.723,1139.3928415516,0
+KORU.US,D,20190403,000000,269.978,271.965,268.151,268.501,76922.883331432,0
+KORU.US,D,20190404,000000,268.406,271.088,268.311,270.167,1826.8750466097,0
+KORU.US,D,20190405,000000,270.337,273.395,270.167,272.755,30615.590846831,0
+KORU.US,D,20190408,000000,262.582,267.484,262.402,267.484,27012.206528758,0
+KORU.US,D,20190409,000000,266.373,267.85,266.28,267.295,1897.2171207594,0
+KORU.US,D,20190410,000000,272.658,275.164,272.01,273.026,43935.744519424,0
+KORU.US,D,20190411,000000,269.517,269.517,266.139,267.673,3438.8986220251,0
+KORU.US,D,20190412,000000,279.313,280.52,276.556,277.563,37292.668788662,0
+KORU.US,D,20190415,000000,278.863,279.783,275.709,277.187,19944.209416539,0
+KORU.US,D,20190416,000000,282.467,282.919,279.503,279.972,53910.080622795,0
+KORU.US,D,20190417,000000,284.491,285.242,281.977,283.106,61517.119037373,0
+KORU.US,D,20190418,000000,268.406,270.439,266.468,269.432,69984.944676553,0
+KORU.US,D,20190422,000000,264.887,265.723,262.309,265.168,2202.5994789259,0
+KORU.US,D,20190423,000000,265.875,269.883,264.605,268.311,1517.6674396979,0
+KORU.US,D,20190424,000000,250.365,250.365,244.784,247.419,46677.17278689,0
+KORU.US,D,20190425,000000,241.482,243.344,240.173,242.967,4389.6854490514,0
+KORU.US,D,20190426,000000,240.85,242.233,238.817,241.669,7669.4112205081,0
+KORU.US,D,20190429,000000,252.773,253.283,250.929,252.426,48022.916546868,0
+KORU.US,D,20190430,000000,244.822,246.3,242.779,246.026,42675.431314758,0
+KORU.US,D,20190501,000000,247.964,252.577,239.835,240.201,3108.6521470141,0
+KORU.US,D,20190502,000000,246.026,247.381,241.641,244.822,882.56989106847,0
+KORU.US,D,20190503,000000,240.755,244.643,240.755,244.548,2194.3114399777,0
+KORU.US,D,20190506,000000,224.664,233.915,223.695,232.25,5522.809132937,0
+KORU.US,D,20190507,000000,227.241,228.165,218.46,219.75,3324.672444214,0
+KORU.US,D,20190508,000000,223.647,225.359,220.672,220.957,3266.124887029,0
+KORU.US,D,20190509,000000,194.511,201.953,192.092,200.514,14727.313926316,0
+KORU.US,D,20190510,000000,199.685,203.847,192.382,201.625,10202.575945174,0
+KORU.US,D,20190513,000000,182.671,182.944,178.039,179.056,12588.149822416,0
+KORU.US,D,20190514,000000,186.829,189.041,186.549,187.573,19275.640941388,0
+KORU.US,D,20190515,000000,186.549,191.346,185.719,190.801,20951.631176377,0
+KORU.US,D,20190516,000000,183.413,186.286,181.137,182.304,8952.2508900084,0
+KORU.US,D,20190517,000000,174.812,177.212,173.796,175.641,32790.776043082,0
+KORU.US,D,20190520,000000,173.607,175.641,171.836,173.975,7007.5369306616,0
+KORU.US,D,20190521,000000,179.716,180.629,178.323,180.629,6094.2587927211,0
+KORU.US,D,20190522,000000,181.005,182.209,180.535,181.466,29257.096257701,0
+KORU.US,D,20190523,000000,176.836,177.673,174.992,176.564,4639.7079573206,0
+KORU.US,D,20190524,000000,178.973,179.527,175.981,176.564,2265.7160832233,0
+KORU.US,D,20190528,000000,179.056,181.005,176.741,177.4,2203.9808187506,0
+KORU.US,D,20190529,000000,168.336,171.746,167.417,171.565,9747.7963721213,0
+KORU.US,D,20190530,000000,177.58,179.592,176.564,177.852,3715.0603300538,0
+KORU.US,D,20190531,000000,173.975,177.767,172.865,177.767,1892.5418167374,0
+KORU.US,D,20190603,000000,187.301,189.512,186.737,188.224,7777.1557268341,0
+KORU.US,D,20190604,000000,187.393,191.913,185.25,191.724,22464.729568963,0
+KORU.US,D,20190605,000000,190.99,190.99,184.797,185.814,2336.4831850114,0
+KORU.US,D,20190606,000000,187.301,188.128,184.166,185.626,3111.2023128443,0
+KORU.US,D,20190607,000000,187.112,191.084,187.112,190.247,25962.388261992,0
+KORU.US,D,20190610,000000,193.852,196.918,193.492,195.62,30632.804466185,0
+KORU.US,D,20190611,000000,201.257,202.001,198.839,200.421,15407.358147703,0
+KORU.US,D,20190612,000000,195.997,195.997,193.945,194.791,3882.3087057511,0
+KORU.US,D,20190613,000000,192.646,193.211,189.889,191.262,26259.48258121,0
+KORU.US,D,20190614,000000,188.224,188.693,186.924,187.301,2802.1009628421,0
+KORU.US,D,20190617,000000,188.166,189.606,188.166,189.419,199.86924694195,0
+KORU.US,D,20190618,000000,195.62,203.865,195.62,203.018,38922.756038708,0
+KORU.US,D,20190619,000000,204.683,209.67,203.205,207.733,32451.072703118,0
+KORU.US,D,20190620,000000,220.307,221.114,216.71,217.81,32605.145222025,0
+KORU.US,D,20190621,000000,213.651,216.154,213.097,214.398,16460.470378666,0
+KORU.US,D,20190624,000000,214.764,216.249,214.764,215.778,1041.423970908,0
+KORU.US,D,20190625,000000,216.427,217.351,212.448,212.542,1864.4899926052,0
+KORU.US,D,20190626,000000,217.81,220.87,217.81,218.555,2196.33032126,0
+KORU.US,D,20190627,000000,222.724,223.75,222.075,222.64,22256.572283073,0
+KORU.US,D,20190628,000000,220.766,220.87,218.836,219.95,21971.484994638,0
+KORU.US,D,20190701,000000,218.555,218.555,212.815,216.522,3442.298843132,0
+KORU.US,D,20190702,000000,211.798,213.193,210.686,212.061,1984.241529715,0
+KORU.US,D,20190703,000000,201.794,201.886,200.873,201.418,5541.829119754,0
+KORU.US,D,20190705,000000,200.305,200.305,195.969,196.983,4406.0490131285,0
+KORU.US,D,20190708,000000,186.886,187.355,185.126,186.248,8822.4049464874,0
+KORU.US,D,20190709,000000,182.068,184.666,181.871,183.555,3466.2066477901,0
+KORU.US,D,20190710,000000,190.115,191.789,189.38,191.319,27050.884043849,0
+KORU.US,D,20190711,000000,195.403,195.593,192.449,193.353,5560.6365927517,0
+KORU.US,D,20190712,000000,193.277,194.671,192.534,194.482,2363.6849538669,0
+KORU.US,D,20190715,000000,193.09,193.87,192.165,192.901,2648.347214663,0
+KORU.US,D,20190716,000000,194.482,195.14,193.09,193.277,3772.9703457813,0
+KORU.US,D,20190717,000000,188.655,189.475,187.355,187.808,3013.2334422008,0
+KORU.US,D,20190718,000000,189.203,195.311,189.126,195.311,2342.4335719485,0
+KORU.US,D,20190719,000000,199.384,199.384,195.217,195.593,6253.1128725606,0
+KORU.US,D,20190722,000000,199.384,199.666,198.19,198.733,1700.854351834,0
+KORU.US,D,20190723,000000,199.48,199.574,197.616,198.566,1607.1357575741,0
+KORU.US,D,20190724,000000,195.038,196.324,195.038,195.311,688.43851724448,0
+KORU.US,D,20190725,000000,190.68,190.866,186.698,187.903,4640.9830402357,0
+KORU.US,D,20190726,000000,189.108,189.475,188.195,188.797,2144.795720108,0
+KORU.US,D,20190729,000000,181.693,182.068,179.855,181.973,3132.878722401,0
+KORU.US,D,20190730,000000,180.959,181.503,179.951,180.959,1943.3326195222,0
+KORU.US,D,20190731,000000,178.83,178.83,167.903,171.604,9359.2148537446,0
+KORU.US,D,20190801,000000,172.902,176.601,164.337,165.307,8501.8278502493,0
+KORU.US,D,20190802,000000,159.471,160.423,153.637,156.508,9887.5242082344,0
+KORU.US,D,20190805,000000,141.411,141.411,133.508,136.314,15604.677228815,0
+KORU.US,D,20190806,000000,139.925,140.772,137.177,139.473,6374.7770340431,0
+KORU.US,D,20190807,000000,132.895,140.207,130.579,140.14,29744.07167436,0
+KORU.US,D,20190808,000000,140.772,144.376,139.567,143.717,29757.353788059,0
+KORU.US,D,20190809,000000,142.617,142.9,139.567,141.787,17790.806886754,0
+KORU.US,D,20190812,000000,138.364,139.097,136.689,137.253,5601.9705305828,0
+KORU.US,D,20190813,000000,133.911,144.921,133.271,144.094,5490.6132893308,0
+KORU.US,D,20190814,000000,137.797,138.035,133.177,133.555,8501.1903087918,0
+KORU.US,D,20190815,000000,135.765,135.765,133.224,135.022,11933.819773151,0
+KORU.US,D,20190816,000000,140.393,143.266,140.393,141.506,14703.087350929,0
+KORU.US,D,20190819,000000,144.66,144.66,141.206,141.319,3435.9234285565,0
+KORU.US,D,20190820,000000,147.427,147.427,145.863,146.136,2479.5049853218,0
+KORU.US,D,20190821,000000,151.047,152.424,150.494,151.697,7297.0870092989,0
+KORU.US,D,20190822,000000,143.455,143.624,140.875,142.523,5603.0330996788,0
+KORU.US,D,20190823,000000,141.054,144.311,135.86,136.314,8424.5790769762,0
+KORU.US,D,20190826,000000,138.552,138.636,137.281,137.706,2277.2980863688,0
+KORU.US,D,20190827,000000,140.583,141.138,138.552,138.618,4359.8272574561,0
+KORU.US,D,20190828,000000,140.113,142.343,139.849,141.975,3364.6250422205,0
+KORU.US,D,20190829,000000,143.548,145.629,142.429,145.298,5336.5407704228,0
+KORU.US,D,20190830,000000,151.888,152.075,149.006,149.843,31226.780590802,0
+KORU.US,D,20190903,000000,145.392,147.707,144.837,147.519,3474.3884298287,0
+KORU.US,D,20190904,000000,155.397,157.523,155.397,156.987,5475.7373219879,0
+KORU.US,D,20190905,000000,163.085,165.767,163.085,165.401,21258.819902007,0
+KORU.US,D,20190906,000000,167.903,169.109,167.096,167.096,5372.9868904128,0
+KORU.US,D,20190909,000000,169.947,171.377,169.476,170.869,6110.1973291598,0
+KORU.US,D,20190910,000000,173.175,175.311,171.971,174.945,7900.2012281412,0
+KORU.US,D,20190911,000000,176.055,180.131,175.962,180.131,4514.96234546,0
+KORU.US,D,20190912,000000,185.212,190.68,184.572,186.51,32615.983426804,0
+KORU.US,D,20190913,000000,190.397,192.807,188.92,191.583,4538.7638932085,0
+KORU.US,D,20190916,000000,182.897,183.555,181.305,181.973,5159.7292728623,0
+KORU.US,D,20190917,000000,179.575,182.162,179.103,182.162,1541.1502167177,0
+KORU.US,D,20190918,000000,181.973,181.973,177.625,180.959,2893.9069327293,0
+KORU.US,D,20190919,000000,182.529,184.758,180.722,181.051,2696.1628239792,0
+KORU.US,D,20190920,000000,187.996,188.562,181.823,183.273,4956.4598048134,0
+KORU.US,D,20190923,000000,181.145,184.758,180.873,184.758,3390.8704988896,0
+KORU.US,D,20190924,000000,186.698,187.074,181.051,181.597,12331.539385753,0
+KORU.US,D,20190925,000000,176.14,177.615,173.259,176.874,9065.7332694523,0
+KORU.US,D,20190926,000000,177.061,177.061,174.983,176.411,3219.1593329895,0
+KORU.US,D,20190927,000000,172.705,173.071,165.006,166.212,7125.9071279467,0
+KORU.US,D,20190930,000000,174.095,176.366,173.814,174.371,5855.8182875974,0
+KORU.US,D,20191001,000000,175.576,176.921,171.217,171.604,2341.5835166718,0
+KORU.US,D,20191002,000000,160.93,162.418,159.726,162.135,3794.11547079,0
+KORU.US,D,20191003,000000,163.989,168.808,163.152,168.533,5576.6813861,0
+KORU.US,D,20191004,000000,166.861,172.242,166.861,172.242,1409.7104195528,0
+KORU.US,D,20191007,000000,170.013,171.038,168.818,168.939,2318.3132534712,0
+KORU.US,D,20191008,000000,172.61,172.902,170.436,171.226,5181.1931685998,0
+KORU.US,D,20191009,000000,174.747,176.234,173.758,173.767,1443.5001168029,0
+KORU.US,D,20191010,000000,174.003,180.028,174.003,179.752,3728.7674713912,0
+KORU.US,D,20191011,000000,185.494,191.706,185.4,187.621,21312.267127532,0
+KORU.US,D,20191014,000000,185.928,186.98,184.291,184.291,1428.3053787313,0
+KORU.US,D,20191015,000000,185.306,191.272,185.306,190.595,3926.83035087,0
+KORU.US,D,20191016,000000,188.92,190.876,188.344,190.444,1504.0665552702,0
+KORU.US,D,20191017,000000,193.663,194.304,192.363,192.798,2577.6863697845,0
+KORU.US,D,20191018,000000,185.589,186.51,183.923,185.599,2190.8049619612,0
+KORU.US,D,20191021,000000,194.209,194.868,193.776,194.868,4116.1801637624,0
+KORU.US,D,20191022,000000,199.685,201.341,198.753,199.685,72335.878801269,0
+KORU.US,D,20191023,000000,197.915,198.839,197.277,198.566,2512.0195996569,0
+KORU.US,D,20191024,000000,200.984,201.341,198.661,199.026,3242.2170823709,0
+KORU.US,D,20191025,000000,196.523,200.797,196.429,200.054,3607.1033099087,0
+KORU.US,D,20191028,000000,201.341,204.412,201.341,203.847,21469.421096818,0
+KORU.US,D,20191029,000000,201.07,202.19,200.231,200.891,4005.4604639679,0
+KORU.US,D,20191030,000000,199.404,202.095,196.768,201.905,3530.3858211835,0
+KORU.US,D,20191031,000000,199.867,199.867,194.868,197.182,3028.2156664532,0
+KORU.US,D,20191101,000000,205.238,209.323,205.238,209.041,40493.233162473,0
+KORU.US,D,20191104,000000,218.038,219.054,214.792,215.534,6026.0418567632,0
+KORU.US,D,20191105,000000,222.301,223.337,219.722,222.762,22258.059879807,0
+KORU.US,D,20191106,000000,221.652,221.652,215.628,215.901,3530.3858211835,0
+KORU.US,D,20191107,000000,224.992,227.212,223.6,224.239,7918.9024442294,0
+KORU.US,D,20191108,000000,218.96,219.421,216.916,219.421,1740.3819222021,0
+KORU.US,D,20191111,000000,207.93,211.177,207.468,211.177,4246.3448780122,0
+KORU.US,D,20191112,000000,214.33,214.697,210.291,210.348,2093.4736327752,0
+KORU.US,D,20191113,000000,203.847,206.263,203.028,204.683,4282.4722272734,0
+KORU.US,D,20191114,000000,208.945,210.621,207.647,210.621,2061.8090737169,0
+KORU.US,D,20191115,000000,222.667,224.06,222.328,222.328,2518.3950142324,0
+KORU.US,D,20191118,000000,218.217,219.968,216.455,218.781,2772.0302574277,0
+KORU.US,D,20191119,000000,217.577,217.577,213.22,214.048,1343.7248786964,0
+KORU.US,D,20191120,000000,207.008,208.768,203.018,206.405,2981.5688831425,0
+KORU.US,D,20191121,000000,195.978,196.204,194.304,195.696,8922.6052122324,0
+KORU.US,D,20191122,000000,198.105,198.209,195.188,196.251,2550.3783440194,0
+KORU.US,D,20191125,000000,203.762,206.724,203.762,205.803,3035.2286224863,0
+KORU.US,D,20191126,000000,203.94,207.187,202.368,206.348,2915.0520577381,0
+KORU.US,D,20191127,000000,203.018,204.683,202.274,203.554,2497.3561461332,0
+KORU.US,D,20191129,000000,191.517,191.517,189.577,190.078,4918.9511157275,0
+KORU.US,D,20191202,000000,187.808,187.903,184.949,186.416,3960.8325619394,0
+KORU.US,D,20191203,000000,177.891,180.121,176.14,180.121,4915.0196100726,0
+KORU.US,D,20191204,000000,181.503,182.624,180.788,180.93,3564.7068029816,0
+KORU.US,D,20191205,000000,178.548,180.392,176.874,179.752,30090.362942719,0
+KORU.US,D,20191206,000000,185.126,187.441,184.949,186.416,27311.851013806,0
+KORU.US,D,20191209,000000,183.366,184.854,181.993,182.624,2806.6700099546,0
+KORU.US,D,20191210,000000,186.248,187.65,184.958,187.074,2772.0302574277,0
+KORU.US,D,20191211,000000,188.091,195.509,188.091,194.585,25079.605857105,0
+KORU.US,D,20191212,000000,199.958,216.382,199.818,215.074,32059.622248182,0
+KORU.US,D,20191213,000000,215.713,220.757,211.545,216.09,8711.7915036025,0
+KORU.US,D,20191216,000000,220.164,223.233,220.164,220.72,8692.0277184184,0
+KORU.US,D,20191217,000000,228.888,233.425,228.888,232.221,31895.455322863,0
+KORU.US,D,20191218,000000,230.273,231.939,228.974,231.939,4321.2559992743,0
+KORU.US,D,20191219,000000,229.998,234.536,229.067,234.066,11575.415217098,0
+KORU.US,D,20191220,000000,237.96,239.26,237.415,238.338,4806.7438191987,0
+KORU.US,D,20191223,000000,234.6,235.816,233.952,235.721,9634.8452772254,0
+KORU.US,D,20191224,000000,228.531,230.302,228.435,229.745,6540.8565837349,0
+KORU.US,D,20191226,000000,232.918,235.118,232.918,234.32,4260.1582762591,0
+KORU.US,D,20191227,000000,244.971,246.742,242.073,244.313,11263.657444356,0
+KORU.US,D,20191230,000000,245.434,245.434,237.216,237.593,4725.4572833611,0
+KORU.US,D,20191231,000000,239.646,242.262,237.216,241.529,2690.7437215901,0
+KORU.US,D,20200102,000000,236.285,240.765,235.166,240.577,18841.687722615,0
+KORU.US,D,20200103,000000,227.693,230.394,225.821,225.821,8888.3904873438,0
+KORU.US,D,20200106,000000,219.1,224.57,218.63,223.3,7459.447567155,0
+KORU.US,D,20200107,000000,229.096,230.489,227.693,230.31,4203.735857266,0
+KORU.US,D,20200108,000000,225.915,235.439,225.725,231.241,9355.6021188184,0
+KORU.US,D,20200109,000000,240.296,240.296,236.145,237.216,4670.9474887406,0
+KORU.US,D,20200110,000000,244.502,247.024,243.382,245.245,10001.856642955,0
+KORU.US,D,20200113,000000,253.376,261.969,252.906,261.969,20417.052664222,0
+KORU.US,D,20200114,000000,257.857,259.26,255.052,258.977,9299.3922136445,0
+KORU.US,D,20200115,000000,254.683,255.332,249.734,250.572,8541.8867051654,0
+KORU.US,D,20200116,000000,259.636,262.524,258.6,259.814,7626.5896859427,0
+KORU.US,D,20200117,000000,261.121,261.31,258.231,261.029,3756.5005247946,0
+KORU.US,D,20200121,000000,249.076,249.225,243.759,243.759,11165.369802984,0
+KORU.US,D,20200122,000000,259.071,259.702,256.651,258.138,8897.6348384783,0
+KORU.US,D,20200123,000000,247.768,253.002,243.196,250.195,7834.0031734656,0
+KORU.US,D,20200124,000000,252.257,252.257,242.028,245.781,7279.4483623067,0
+KORU.US,D,20200127,000000,215.647,222.836,210.602,220.409,12635.115376456,0
+KORU.US,D,20200128,000000,216.579,221.906,215.459,220.588,8015.1712043194,0
+KORU.US,D,20200129,000000,222.462,222.462,218.724,220.087,6290.7278185561,0
+KORU.US,D,20200130,000000,201.446,206.771,197.804,205.925,14011.142355668,0
+KORU.US,D,20200131,000000,191.356,191.356,184.166,187.808,14502.47430562,0
+KORU.US,D,20200203,000000,193.324,197.616,193.324,197.248,11896.842368613,0
+KORU.US,D,20200204,000000,214.057,216.579,212.598,213.775,12580.499324926,0
+KORU.US,D,20200205,000000,220.682,221.622,216.015,220.032,9673.3102784976,0
+KORU.US,D,20200206,000000,231.702,231.702,229,229.275,9688.1862458404,0
+KORU.US,D,20200207,000000,216.86,217.981,213.868,215.732,8472.8197139308,0
+KORU.US,D,20200210,000000,218.16,221.53,218.16,221.53,2529.4457328299,0
+KORU.US,D,20200211,000000,232.08,234.885,229.838,230.394,10505.939422058,0
+KORU.US,D,20200212,000000,239.175,242.073,239.175,242.073,5019.0451245629,0
+KORU.US,D,20200213,000000,231.147,233.857,228.908,229.838,8012.0897539413,0
+KORU.US,D,20200214,000000,237.087,237.087,231.911,232.269,5677.4129363929,0
+KORU.US,D,20200218,000000,220.126,223.205,219.467,221.059,6556.9013770832,0
+KORU.US,D,20200219,000000,222.556,223.865,220.409,220.409,6784.928705067,0
+KORU.US,D,20200220,000000,202.941,205.013,197.991,201.257,19192.760551906,0
+KORU.US,D,20200221,000000,196.213,196.588,191.451,192.205,14236.938288551,0
+KORU.US,D,20200224,000000,160.816,165.767,159.792,163.029,33779.496586833,0
+KORU.US,D,20200225,000000,175.481,175.481,161.57,161.665,24812.68850021,0
+KORU.US,D,20200226,000000,169.411,173.24,166.615,167.639,15086.143510007,0
+KORU.US,D,20200227,000000,165.307,169.229,157.836,157.928,15778.832303635,0
+KORU.US,D,20200228,000000,147.189,158.022,144.227,157.741,20334.809816198,0
+KORU.US,D,20200302,000000,162.785,169.504,157.741,168.667,17633.227889829,0
+KORU.US,D,20200303,000000,166.427,172.959,160.169,162.315,35891.458921877,0
+KORU.US,D,20200304,000000,176.695,182.858,175.386,180.995,18360.768949804,0
+KORU.US,D,20200305,000000,173.994,176.14,167.077,168.853,8206.7524123132,0
+KORU.US,D,20200306,000000,160.261,163.331,158.295,162.315,11268.226491469,0
+KORU.US,D,20200309,000000,130.75,139.285,126.082,134.956,23108.115156541,0
+KORU.US,D,20200310,000000,149.054,152.507,140.083,152.424,20638.70457763,0
+KORU.US,D,20200311,000000,135.323,136.914,126.702,130.278,17960.392914462,0
+KORU.US,D,20200312,000000,96.5681,96.5681,78.5436,89.0964,43295.121611496,0
+KORU.US,D,20200313,000000,110.948,111.7,95.0717,107.965,31225.186737158,0
+KORU.US,D,20200316,000000,77.9826,80.5973,58.2767,78.4496,75263.15040361,0
+KORU.US,D,20200317,000000,63.0397,68.8641,60.2389,68.0831,32888.957427545,0
+KORU.US,D,20200318,000000,49.4979,54.0737,44.5476,49.0312,50256.543043395,0
+KORU.US,D,20200319,000000,44.8281,45.2019,39.9728,43.5211,71400.711739953,0
+KORU.US,D,20200320,000000,52.2996,52.2996,47.6299,47.9103,79090.630544012,0
+KORU.US,D,20200323,000000,45.949,46.1353,40.4859,43.1472,52105.625784109,0
+KORU.US,D,20200324,000000,59.7712,60.1448,56.8764,58.6503,79195.931141417,0
+KORU.US,D,20200325,000000,66.4955,71.6603,63.7868,68.4568,71016.593011779,0
+KORU.US,D,20200326,000000,67.5221,75.6477,66.6073,75.6477,65842.200285393,0
+KORU.US,D,20200327,000000,60.7047,67.7095,60.4253,63.5065,44512.08199705,0
+KORU.US,D,20200330,000000,65.5608,67.4291,63.6938,67.4291,30307.233295196,0
+KORU.US,D,20200331,000000,70.0446,72.9392,69.2041,70.1377,26863.765626058,0
+KORU.US,D,20200401,000000,58.464,60.0045,55.2885,55.2885,53376.989707374,0
+KORU.US,D,20200402,000000,61.7324,65.001,61.2752,63.7868,21608.086363835,0
+KORU.US,D,20200403,000000,63.7868,64.0673,59.8643,60.8261,13238.017081479,0
+KORU.US,D,20200406,000000,69.857,73.8727,69.7639,73.8727,26094.678114434,0
+KORU.US,D,20200407,000000,81.2511,81.5316,75.6477,76.3017,44023.193956018,0
+KORU.US,D,20200408,000000,75.3673,78.0758,73.1266,77.516,24621.851090584,0
+KORU.US,D,20200409,000000,79.2899,81.5316,76.1145,76.4883,27218.451190275,0
+KORU.US,D,20200413,000000,75.9283,75.9283,72.9392,75.2468,12673.367863909,0
+KORU.US,D,20200414,000000,80.3176,82.4653,79.0094,80.5973,30566.925182238,0
+KORU.US,D,20200415,000000,73.8727,74.2465,71.4446,73.6866,20877.038825844,0
+KORU.US,D,20200416,000000,76.7687,78.1691,74.1531,76.1879,13414.616065221,0
+KORU.US,D,20200417,000000,85.4542,86.2946,82.9321,84.7069,37442.491031187,0
+KORU.US,D,20200420,000000,80.9707,82.5584,78.6358,79.1036,20143.334865114,0
+KORU.US,D,20200421,000000,74.5269,74.7141,71.6321,72.4726,22852.673545882,0
+KORU.US,D,20200422,000000,78.6358,79.4536,77.9826,78.7299,13503.659355458,0
+KORU.US,D,20200423,000000,80.8776,83.3056,79.0094,79.1036,15963.506812506,0
+KORU.US,D,20200424,000000,78.5427,79.3371,76.7687,79.1036,17351.96585014,0
+KORU.US,D,20200427,000000,83.3056,86.2166,83.0261,85.7336,21004.334603535,0
+KORU.US,D,20200428,000000,88.5352,89.7541,85.9212,85.9212,24630.139129532,0
+KORU.US,D,20200429,000000,90.2154,93.7633,89.9328,93.6692,50924.367720179,0
+KORU.US,D,20200430,000000,91.5233,93.114,85.7336,87.8822,18305.515356816,0
+KORU.US,D,20200501,000000,80.3176,81.2511,76.7687,78.5427,19710.550472347,0
+KORU.US,D,20200504,000000,77.7023,80.1302,77.0218,80.1302,12417.926253251,0
+KORU.US,D,20200505,000000,83.2124,83.7262,81.2511,81.6249,16152.537854669,0
+KORU.US,D,20200506,000000,82.7458,82.7458,79.6636,80.0372,14049.288586212,0
+KORU.US,D,20200507,000000,83.2124,84.9874,82.5584,84.3794,23867.320775573,0
+KORU.US,D,20200508,000000,85.8278,89.0032,85.727,87.5088,17949.342195865,0
+KORU.US,D,20200511,000000,81.158,84.053,80.7846,83.0261,20933.992529385,0
+KORU.US,D,20200512,000000,83.3988,85.7336,80.4106,80.7846,18212.540560923,0
+KORU.US,D,20200513,000000,83.8666,85.0806,79.6636,81.158,21556.976790321,0
+KORU.US,D,20200514,000000,77.7023,83.2124,76.6756,83.2124,44623.545495211,0
+KORU.US,D,20200515,000000,78.9163,79.7569,77.6092,78.2631,11811.305556392,0
+KORU.US,D,20200518,000000,84.4265,88.8158,84.4265,87.9754,22142.027334533,0
+KORU.US,D,20200519,000000,89.0032,90.4036,87.4156,87.4156,22200.362377899,0
+KORU.US,D,20200520,000000,90.968,92.9258,90.4036,90.968,11005.665667868,0
+KORU.US,D,20200521,000000,90.2154,91.1471,87.5548,87.8822,9236.275609347,0
+KORU.US,D,20200522,000000,84.5197,84.5197,82.1848,84.5197,15650.473956849,0
+KORU.US,D,20200526,000000,94.0458,95.6366,92.3609,93.114,24453.115118152,0
+KORU.US,D,20200527,000000,93.302,93.481,89.6601,93.3963,16779.45362126,0
+KORU.US,D,20200528,000000,93.0198,94.422,90.5917,90.6859,13249.811598444,0
+KORU.US,D,20200529,000000,92.267,96.7555,91.5233,95.7303,18088.43249052,0
+KORU.US,D,20200601,000000,99.8348,103.287,99.1848,103.108,16607.74245536,0
+KORU.US,D,20200602,000000,108.238,112.069,107.776,110.666,32605.357735845,0
+KORU.US,D,20200603,000000,120.105,125.056,119.541,124.775,63649.376442149,0
+KORU.US,D,20200604,000000,117.678,120.198,115.899,117.583,43271.426320657,0
+KORU.US,D,20200605,000000,130.465,134.392,129.63,132.611,29340.401674821,0
+KORU.US,D,20200608,000000,130.465,134.203,127.577,133.826,23962.101938929,0
+KORU.US,D,20200609,000000,125.422,129.159,124.116,129.064,27749.416967505,0
+KORU.US,D,20200610,000000,131.031,134.11,128.698,132.895,18010.864946518,0
+KORU.US,D,20200611,000000,120.472,121.781,110.205,111.041,32698.438788647,0
+KORU.US,D,20200612,000000,117.113,117.395,110.017,115.014,20723.391334574,0
+KORU.US,D,20200615,000000,96.9445,104.879,95.0717,102.92,61132.043997013,0
+KORU.US,D,20200616,000000,116.086,116.086,106.798,110.299,42572.574626273,0
+KORU.US,D,20200617,000000,112.822,115.06,112.35,113.565,22365.273101585,0
+KORU.US,D,20200618,000000,112.445,113.846,111.607,112.773,14061.720644634,0
+KORU.US,D,20200619,000000,116.736,116.736,109.829,110.11,12429.508256396,0
+KORU.US,D,20200622,000000,111.88,115.945,110.759,115.437,12286.698969905,0
+KORU.US,D,20200623,000000,116.464,118.328,115.248,115.437,8172.2189166959,0
+KORU.US,D,20200624,000000,118.139,118.864,112.822,114.128,35532.523081276,0
+KORU.US,D,20200625,000000,110.759,113.846,110.439,113.517,11558.732882292,0
+KORU.US,D,20200626,000000,115.711,115.711,110.759,111.514,14039.725464348,0
+KORU.US,D,20200629,000000,109.921,112.35,108.426,112.35,13468.063290745,0
+KORU.US,D,20200630,000000,112.162,113.376,110.205,111.973,7683.6496463934,0
+KORU.US,D,20200701,000000,111.795,115.06,111.466,113.846,11871.128196492,0
+KORU.US,D,20200702,000000,118.61,121.874,118.421,119.446,14761.741165024,0
+KORU.US,D,20200706,000000,127.85,130.278,127.014,130.278,24924.258255281,0
+KORU.US,D,20200707,000000,122.994,125.33,121.413,121.506,13911.154603742,0
+KORU.US,D,20200708,000000,121.686,124.029,120.198,124.029,9526.4632294419,0
+KORU.US,D,20200709,000000,124.029,124.398,118.421,121.413,24296.279919595,0
+KORU.US,D,20200710,000000,118.61,119.259,116.464,119.165,14232.581755257,0
+KORU.US,D,20200713,000000,121.969,125.61,118.89,119.541,40071.499488304,0
+KORU.US,D,20200714,000000,116.65,123.183,116.65,122.994,20156.510721903,0
+KORU.US,D,20200715,000000,127.107,127.577,124.116,125.798,10770.519126941,0
+KORU.US,D,20200716,000000,120.941,123.275,120.472,121.874,10496.695070923,0
+KORU.US,D,20200717,000000,125.516,125.987,123.371,125.33,13523.95442519,0
+KORU.US,D,20200720,000000,124.679,127.484,123.371,126.637,11509.96096079,0
+KORU.US,D,20200721,000000,130.75,131.492,128.972,128.972,13435.336162591,0
+KORU.US,D,20200722,000000,128.972,128.972,126.269,127.947,8458.5812880455,0
+KORU.US,D,20200723,000000,123.275,125.056,120.152,122.344,17681.149756055,0
+KORU.US,D,20200724,000000,120.941,122.344,120.198,121.686,8549.9622302943,0
+KORU.US,D,20200727,000000,126.637,129.346,125.798,128.698,8879.7836776669,0
+KORU.US,D,20200728,000000,130.1,131.869,129.582,130.1,14693.949256704,0
+KORU.US,D,20200729,000000,134.956,138.505,134.956,136.536,14851.953281267,0
+KORU.US,D,20200730,000000,132.34,133.742,128.322,133.271,12190.961494363,0
+KORU.US,D,20200731,000000,133.084,133.084,125.893,129.958,14794.468293178,0
+KORU.US,D,20200803,000000,132.611,134.296,131.68,134.277,6323.3486898007,0
+KORU.US,D,20200804,000000,134.956,139.529,134.956,139.529,6538.0939040855,0
+KORU.US,D,20200805,000000,146.815,151.104,146.815,149.148,11852.639494223,0
+KORU.US,D,20200806,000000,152.885,155.311,151.209,155.311,14771.304286887,0
+KORU.US,D,20200807,000000,153.534,155.784,152.319,153.628,8277.7320279205,0
+KORU.US,D,20200810,000000,162.69,163.811,160.405,163.34,11077.070311113,0
+KORU.US,D,20200811,000000,171.746,173.57,167.265,167.546,24967.504817485,0
+KORU.US,D,20200812,000000,175.019,178.284,174.549,177.165,17273.441993952,0
+KORU.US,D,20200813,000000,175.114,176.328,172.403,173.711,15025.895842269,0
+KORU.US,D,20200814,000000,165.767,169.044,164.365,168.195,14221.956064298,0
+KORU.US,D,20200817,000000,173.24,176.939,172.403,173.617,12361.610091167,0
+KORU.US,D,20200818,000000,158.39,158.418,153.354,158.295,34931.640257535,0
+KORU.US,D,20200819,000000,160.544,160.639,155.689,156.056,17753.935739125,0
+KORU.US,D,20200820,000000,136.914,144.009,135.417,142.607,75608.910387421,0
+KORU.US,D,20200821,000000,142.051,144.669,141.025,144.48,30752.874774023,0
+KORU.US,D,20200824,000000,151.95,152.046,148.489,150.081,19318.356219044,0
+KORU.US,D,20200825,000000,155.689,156.997,154.569,156.527,24211.805676469,0
+KORU.US,D,20200826,000000,156.901,160.544,156.901,159.698,18857.626259054,0
+KORU.US,D,20200827,000000,156.433,156.545,149.43,151.764,25308.376983455,0
+KORU.US,D,20200828,000000,155.689,157.223,155.03,156.997,14639.758232813,0
+KORU.US,D,20200831,000000,145.882,148.218,141.865,146.438,40065.124073728,0
+KORU.US,D,20200901,000000,150.833,152.414,149.939,151.764,18111.80901063,0
+KORU.US,D,20200902,000000,153.534,153.534,149.891,152.507,12968.549558755,0
+KORU.US,D,20200903,000000,156.245,156.527,146.532,147.935,39418.869549592,0
+KORU.US,D,20200904,000000,151.012,153.534,143.915,150.268,19080.659512287,0
+KORU.US,D,20200908,000000,151.95,154.381,150.361,150.549,16814.624658335,0
+KORU.US,D,20200909,000000,156.901,157.647,154.747,156.865,12136.451699742,0
+KORU.US,D,20200910,000000,158.022,158.576,150.549,151.012,8787.6589370509,0
+KORU.US,D,20200911,000000,156.056,157.364,152.978,155.595,4204.4796556331,0
+KORU.US,D,20200914,000000,163.434,165.957,163.407,165.957,20829.754501076,0
+KORU.US,D,20200915,000000,172.403,172.582,170.256,171.188,10734.923062228,0
+KORU.US,D,20200916,000000,172.959,175.019,170.576,170.72,7718.2893989203,0
+KORU.US,D,20200917,000000,165.025,169.317,164.365,169.317,9997.0750820234,0
+KORU.US,D,20200918,000000,171.47,171.47,165.834,166.615,11090.246167903,0
+KORU.US,D,20200921,000000,161.101,162.125,156.338,162.115,12555.847721901,0
+KORU.US,D,20200922,000000,156.715,156.715,151.387,154.747,24902.156818086,0
+KORU.US,D,20200923,000000,154.747,154.843,146.815,147.189,10888.251782769,0
+KORU.US,D,20200924,000000,138.317,146.343,138.127,142.795,19714.80074873,0
+KORU.US,D,20200925,000000,140.179,144.697,138.221,144.574,8843.5500714961,0
+KORU.US,D,20200928,000000,153.261,154.004,150.644,153.441,11872.297022497,0
+KORU.US,D,20200929,000000,154.004,156.245,153.026,155.03,10321.689940826,0
+KORU.US,D,20200930,000000,158.022,162.315,157.647,161.665,7435.2209917681,0
+KORU.US,D,20201001,000000,164.837,165.58,162.219,165.025,9579.1666565993,0
+KORU.US,D,20201002,000000,156.433,162.597,155.453,159.698,8380.4824594956,0
+KORU.US,D,20201005,000000,165.307,169.975,165.307,169.692,7652.516371883,0
+KORU.US,D,20201006,000000,166.615,169.136,162.973,163.905,8179.231872729,0
+KORU.US,D,20201007,000000,172.403,175.952,172.403,174.926,11641.613271774,0
+KORU.US,D,20201008,000000,176.14,178.5,174.642,177.908,5577.0001568288,0
+KORU.US,D,20201009,000000,182.115,183.895,180.242,182.681,9093.2538090366,0
+KORU.US,D,20201012,000000,179.215,181.183,177.918,179.865,12661.573346944,0
+KORU.US,D,20201013,000000,177.908,177.908,173.429,175.576,14894.243531285,0
+KORU.US,D,20201014,000000,172.403,174.086,170.256,171.47,8920.6925878597,0
+KORU.US,D,20201015,000000,165.674,169.411,164.186,168.714,7010.9371517685,0
+KORU.US,D,20201016,000000,169.88,171.235,168.231,168.674,3015.3585803926,0
+KORU.US,D,20201019,000000,169.598,170.905,166.923,168.017,8887.3279182479,0
+KORU.US,D,20201020,000000,172.214,177.07,172.214,174.454,14914.007316469,0
+KORU.US,D,20201021,000000,177.446,180.242,177.07,177.634,9451.6583650893,0
+KORU.US,D,20201022,000000,175.114,175.952,172.959,175.019,7553.1661614148,0
+KORU.US,D,20201023,000000,180.525,181.74,178.848,181.74,8887.6466889767,0
+KORU.US,D,20201026,000000,173.617,176.584,169.136,172.592,8884.7777524177,0
+KORU.US,D,20201027,000000,172.31,172.892,170.529,172.12,5496.1386486295,0
+KORU.US,D,20201028,000000,166.889,168.441,163.246,163.999,8322.4661868586,0
+KORU.US,D,20201029,000000,165.401,167.452,162.973,166.332,4872.8356169647,0
+KORU.US,D,20201030,000000,158.766,159.058,152.414,155.03,8426.0666737104,0
+KORU.US,D,20201102,000000,162.502,163.905,161.335,163.528,7289.755282537,0
+KORU.US,D,20201103,000000,173.901,175.019,172.403,174.173,18329.954446022,0
+KORU.US,D,20201104,000000,175.481,187.254,175.114,185.014,15798.064804271,0
+KORU.US,D,20201105,000000,195.47,199.017,193.879,197.06,9782.6486384674,0
+KORU.US,D,20201106,000000,194.906,197.709,193.135,195.376,13279.244762401,0
+KORU.US,D,20201109,000000,214.34,214.801,201.54,201.54,10795.489500695,0
+KORU.US,D,20201110,000000,204.441,208.825,202.708,207.139,8465.5942440786,0
+KORU.US,D,20201111,000000,214.894,216.163,212.165,215.365,7192.4239533511,0
+KORU.US,D,20201112,000000,212.936,214.894,207.987,208.918,7028.3632849415,0
+KORU.US,D,20201113,000000,221.434,224.326,219.94,224.326,10667.343667728,0
+KORU.US,D,20201116,000000,233.577,237.311,232.822,236.651,12861.017566248,0
+KORU.US,D,20201117,000000,233.2,238.244,232.269,236.841,8245.1111566758,0
+KORU.US,D,20201118,000000,238.432,240.296,235.626,235.626,5348.9728288451,0
+KORU.US,D,20201119,000000,229.557,234.508,227.599,234.037,7935.0534944873,0
+KORU.US,D,20201120,000000,233.292,236.379,232.408,234.131,12369.685616296,0
+KORU.US,D,20201123,000000,247.955,250.572,244.03,247.306,16045.430889801,0
+KORU.US,D,20201124,000000,252.069,260.567,251.155,259.955,15733.46060324,0
+KORU.US,D,20201125,000000,253.002,254.957,250.195,254.403,8823.9988001313,0
+KORU.US,D,20201127,000000,262.713,266.834,262.609,265.14,6432.7933066802,0
+KORU.US,D,20201130,000000,252.812,254.422,248.051,250.572,14261.696148485,0
+KORU.US,D,20201201,000000,260.934,266.166,258.327,264.022,10858.712361902,0
+KORU.US,D,20201202,000000,276.444,280.18,275.511,279.331,8316.5157999214,0
+KORU.US,D,20201203,000000,294.654,298.851,292.6,294.654,15621.040792892,0
+KORU.US,D,20201204,000000,311.651,318.745,311.651,318.652,25315.708710217,0
+KORU.US,D,20201207,000000,322.105,323.931,316.977,320.431,14301.755003401,0
+KORU.US,D,20201208,000000,300.725,302.314,298.391,300.253,26543.082272911,0
+KORU.US,D,20201209,000000,318.372,318.745,303.527,308.384,34876.917949096,0
+KORU.US,D,20201210,000000,308.01,319.218,308.01,318.285,14071.815051045,0
+KORU.US,D,20201211,000000,313.889,315.942,310.992,312.393,7041.6453986405,0
+KORU.US,D,20201214,000000,313.984,314.078,305.957,306.607,15037.690359233,0
+KORU.US,D,20201215,000000,308.94,319.868,308.291,319.122,7172.2351405287,0
+KORU.US,D,20201216,000000,312.865,315.857,309.223,312.393,6590.9035881526,0
+KORU.US,D,20201217,000000,310.972,312.12,309.505,310.332,9959.9914205759,0
+KORU.US,D,20201218,000000,307.537,308.384,302.314,304.555,11011.828568624,0
+KORU.US,D,20201221,000000,290.175,298.438,287.181,296.245,13993.822479405,0
+KORU.US,D,20201222,000000,288.612,288.8,281.328,281.675,17823.799586849,0
+KORU.US,D,20201223,000000,296.086,301.497,296.086,299.257,14316.922739925,0
+KORU.US,D,20201224,000000,313.178,314.758,311.446,313.827,9841.396933283,0
+KORU.US,D,20201228,000000,324.66,325.969,321.911,322.797,15093.159363781,0
+KORU.US,D,20201229,000000,338.015,342.6,336.709,341.386,11233.969261354,0
+KORU.US,D,20201230,000000,360.153,365.199,360.153,361.367,17126.610327918,0
+KORU.US,D,20201231,000000,364.736,364.736,354.224,359.315,11200.182887635,0
+KORU.US,D,20210104,000000,399.759,405.36,382.48,387.995,25250.533263851,0
+KORU.US,D,20210105,000000,406.3,418.998,406.3,417.227,25253.189425307,0
+KORU.US,D,20210106,000000,400.69,421.992,397.519,414.705,19575.591190208,0
+KORU.US,D,20210107,000000,426.659,438.519,423.854,438.424,24386.112079661,0
+KORU.US,D,20210108,000000,487.744,498.389,477.484,496.892,30224.248713152,0
+KORU.US,D,20210111,000000,474.944,488.957,472.799,483.536,21238.985740317,0
+KORU.US,D,20210112,000000,466.076,476.157,462.894,472.703,24545.269274095,0
+KORU.US,D,20210113,000000,471.865,474.481,469.532,471.3,10118.487696357,0
+KORU.US,D,20210114,000000,483.348,490.963,479.15,481.768,14674.867057715,0
+KORU.US,D,20210115,000000,439.45,442.039,429.925,436.279,32370.320923017,0
+KORU.US,D,20210119,000000,453.84,454.773,437.962,442.067,14751.789493476,0
+KORU.US,D,20210120,000000,450.942,460.185,448.043,459.253,13951.753662975,0
+KORU.US,D,20210121,000000,481.014,490.727,475.038,488.487,18349.294569273,0
+KORU.US,D,20210122,000000,451.508,459.808,451.345,457.946,19246.014676767,0
+KORU.US,D,20210125,000000,484.005,485.964,470.744,484.844,17106.954733145,0
+KORU.US,D,20210126,000000,463.271,466.076,455.279,461.777,15441.753993246,0
+KORU.US,D,20210127,000000,428.344,430.303,413.022,414.328,30088.465739529,0
+KORU.US,D,20210128,000000,415.356,438.989,414.516,431.138,18692.895615201,0
+KORU.US,D,20210129,000000,386.028,391.543,371.551,373.602,40229.052699198,0
+KORU.US,D,20210201,000000,405.548,420.775,401.905,419.562,23154.078149982,0
+KORU.US,D,20210202,000000,428.804,431.185,423.204,425.632,18307.327218271,0
+KORU.US,D,20210203,000000,436.561,439.271,428.993,435.345,13970.878025457,0
+KORU.US,D,20210204,000000,413.302,420.024,403.025,418.81,24867.727274835,0
+KORU.US,D,20210205,000000,428.618,435.629,421.615,434.038,17145.097211651,0
+KORU.US,D,20210208,000000,410.968,421.964,410.687,420.306,25228.221507622,0
+KORU.US,D,20210209,000000,413.492,428.062,412.645,426.282,12467.490641449,0
+KORU.US,D,20210210,000000,437.681,442.349,429.087,434.226,22581.622233018,0
+KORU.US,D,20210211,000000,442.726,453.748,442.726,448.607,12379.837313406,0
+KORU.US,D,20210212,000000,441.701,453.276,440.043,451.131,7581.1097808165,0
+KORU.US,D,20210216,000000,451.781,453.748,441.784,443.564,19109.381731478,0
+KORU.US,D,20210217,000000,428.523,436.371,426.094,434.413,11774.020008556,0
+KORU.US,D,20210218,000000,412.089,417.135,399.769,415.072,13505.518538393,0
+KORU.US,D,20210219,000000,433.475,442.819,432.165,434.97,12534.744649511,0
+KORU.US,D,20210222,000000,404.428,413.623,401.209,403.495,14635.44962171,0
+KORU.US,D,20210223,000000,397.237,407.881,385.565,404.896,12335.107554489,0
+KORU.US,D,20210224,000000,380.614,393.689,374.356,393.218,20167.808948403,0
+KORU.US,D,20210225,000000,413.022,417.501,375.193,380.614,22080.351443071,0
+KORU.US,D,20210226,000000,371.081,373.602,355.672,365.951,23473.242510516,0
+KORU.US,D,20210301,000000,384.812,400.409,382.572,395.364,13530.486456078,0
+KORU.US,D,20210302,000000,384.345,388.23,373.792,382.949,11087.880381282,0
+KORU.US,D,20210303,000000,388.454,393.218,379.052,379.863,7900.8053736421,0
+KORU.US,D,20210304,000000,382.853,389.669,353.056,359.41,12989.691983668,0
+KORU.US,D,20210305,000000,377.245,378.648,357.725,378.365,10328.005711994,0
+KORU.US,D,20210308,000000,353.433,355.107,342.035,348.765,17608.544262467,0
+KORU.US,D,20210309,000000,351.465,364.266,351.372,357.171,20986.012923262,0
+KORU.US,D,20210310,000000,347.081,347.081,334.844,341.574,19254.301900509,0
+KORU.US,D,20210311,000000,371.268,373.602,364.408,371.081,14654.998970025,0
+KORU.US,D,20210312,000000,364.172,367.955,359.127,363.523,6704.2577610128,0
+KORU.US,D,20210315,000000,371.835,378.648,365.668,378.365,5781.507271252,0
+KORU.US,D,20210316,000000,382.949,386.864,377.151,380.889,7914.6174132125,0
+KORU.US,D,20210317,000000,367.071,388.36,362.769,383.598,10079.495246185,0
+KORU.US,D,20210318,000000,371.739,375.664,356.794,357.63,6839.297009428,0
+KORU.US,D,20210319,000000,362.12,373.236,357.725,372.199,5063.0687206748,0
+KORU.US,D,20210322,000000,367.071,377.717,362.863,374.629,5977.5319866934,0
+KORU.US,D,20210323,000000,353.988,359.222,339.606,341.197,12882.701800226,0
+KORU.US,D,20210324,000000,348.483,349.226,336.059,336.801,6212.5491523066,0
+KORU.US,D,20210325,000000,339.325,352.5,338.393,352.031,5900.2908115574,0
+KORU.US,D,20210326,000000,358.751,373.602,357.171,372.953,6985.8108753324,0
+KORU.US,D,20210329,000000,362.958,365.771,356.887,362.393,4341.4427763507,0
+KORU.US,D,20210330,000000,367.533,369.867,363.523,366.976,4002.8353139595,0
+KORU.US,D,20210331,000000,372.577,383.598,371.363,380.614,12247.029240613,0
+KORU.US,D,20210401,000000,389.669,393.782,388.36,391.07,7609.7963245397,0
+KORU.US,D,20210405,000000,399.477,409.37,399.099,408.07,11078.530692958,0
+KORU.US,D,20210406,000000,406.111,412.551,404.805,408.447,7415.1528130553,0
+KORU.US,D,20210407,000000,407.599,407.599,397.98,401.445,3353.775700609,0
+KORU.US,D,20210408,000000,408.636,411.9,405.642,407.233,4323.9121107421,0
+KORU.US,D,20210409,000000,398.923,400.502,396.163,400.04,8114.5732476086,0
+KORU.US,D,20210412,000000,397.706,397.716,390.695,393.406,5456.18061614,0
+KORU.US,D,20210413,000000,413.022,418.159,412.183,414.424,5939.0707688127,0
+KORU.US,D,20210414,000000,429.087,430.48,423.393,425.823,7301.6815956616,0
+KORU.US,D,20210415,000000,434.226,437.585,429.012,435.44,4996.8771771951,0
+KORU.US,D,20210416,000000,434.322,434.322,427.309,427.968,4071.5767724367,0
+KORU.US,D,20210419,000000,429.371,430.773,423.572,426.564,4609.9275763076,0
+KORU.US,D,20210420,000000,431.138,433.567,420.493,425.069,7670.0380663583,0
+KORU.US,D,20210421,000000,404.146,421.615,402.657,421.519,5518.1223012903,0
+KORU.US,D,20210422,000000,414.611,414.611,397.886,401.068,9112.8649691736,0
+KORU.US,D,20210423,000000,414.895,421.708,411.224,419.279,6801.7920096714,0
+KORU.US,D,20210426,000000,428.804,430.773,425.906,428.249,6887.6391479243,0
+KORU.US,D,20210427,000000,429.465,429.465,420.503,422.828,3476.5966063273,0
+KORU.US,D,20210428,000000,412.372,422.546,410.404,419.928,4995.2834803216,0
+KORU.US,D,20210429,000000,419.093,421.05,407.421,416.568,8262.0433316371,0
+KORU.US,D,20210430,000000,398.923,399.289,385.284,387.805,13860.062969519,0
+KORU.US,D,20210503,000000,383.221,389.491,379.579,386.213,8075.1558116038,0
+KORU.US,D,20210504,000000,386.121,389.114,378.272,384.53,7511.7308435899,0
+KORU.US,D,20210505,000000,390.234,390.234,385.838,387.711,1360.2734047677,0
+KORU.US,D,20210506,000000,399.195,409.943,398.357,409.66,9740.0378121279,0
+KORU.US,D,20210507,000000,417.737,432.165,417.737,427.497,6850.0279017096,0
+KORU.US,D,20210510,000000,443.007,443.187,423.017,423.666,9567.7060568727,0
+KORU.US,D,20210511,000000,397.142,408.916,396.672,408.258,7589.9282368499,0
+KORU.US,D,20210512,000000,372.577,375.1,353.526,355.581,19080.801434213,0
+KORU.US,D,20210513,000000,360.623,368.548,359.127,367.167,6265.7786278818,0
+KORU.US,D,20210514,000000,378.187,384.624,376.408,383.694,6401.4553550464,0
+KORU.US,D,20210517,000000,359.127,363.984,356.794,362.582,11707.934711535,0
+KORU.US,D,20210518,000000,379.674,384.07,378.497,380.334,9896.4325986481,0
+KORU.US,D,20210519,000000,365.01,384.54,363.608,376.785,9954.549411302,0
+KORU.US,D,20210520,000000,377.808,384.624,376.785,383.881,3283.6530381747,0
+KORU.US,D,20210521,000000,382.384,382.384,369.123,370.149,9438.1916242856,0
+KORU.US,D,20210524,000000,376.125,381.829,372.859,381.076,7226.459103232,0
+KORU.US,D,20210525,000000,388.738,391.902,385.746,390.508,7180.0294009838,0
+KORU.US,D,20210526,000000,390.329,395.364,389.669,393.782,6299.7774945166,0
+KORU.US,D,20210527,000000,385.001,389.019,384.162,386.121,9255.7664554981,0
+KORU.US,D,20210528,000000,394.337,401.301,394.337,400.231,6770.3430580342,0
+KORU.US,D,20210601,000000,417.971,420.965,416.568,419.833,13552.904458765,0
+KORU.US,D,20210602,000000,411.712,416.014,409.943,412.645,4671.5505220832,0
+KORU.US,D,20210603,000000,409.943,411.618,406.481,409.472,5262.599569238,0
+KORU.US,D,20210604,000000,421.803,424.6,418.159,423.11,6220.4113902159,0
+KORU.US,D,20210607,000000,420.306,420.306,411.808,416.286,7139.5495003968,0
+KORU.US,D,20210608,000000,413.398,413.398,405.36,407.515,6049.7795782924,0
+KORU.US,D,20210609,000000,400.973,400.973,392.87,393.406,6113.1024673997,0
+KORU.US,D,20210610,000000,399.855,408.447,399.477,407.789,7681.6189303057,0
+KORU.US,D,20210611,000000,412.645,412.645,404.522,406.857,4943.4352087035,0
+KORU.US,D,20210614,000000,410.216,412.183,408.023,411.243,4413.2653821167,0
+KORU.US,D,20210615,000000,412.372,412.372,407.515,409.472,2814.4686786141,0
+KORU.US,D,20210616,000000,417.04,421.426,392.286,397.424,6388.8120265165,0
+KORU.US,D,20210617,000000,397.706,401.999,394.62,394.997,4610.3525621405,0
+KORU.US,D,20210618,000000,394.997,394.997,384.53,385.838,2687.2916681082,0
+KORU.US,D,20210621,000000,389.482,399.665,388.268,399.665,1649.5825105384,0
+KORU.US,D,20210622,000000,394.337,399.759,389.575,399.099,1548.4358822998,0
+KORU.US,D,20210623,000000,401.717,408.399,401.256,401.256,5298.6171185792,0
+KORU.US,D,20210624,000000,413.587,418.348,413.587,416.568,6675.2524779149,0
+KORU.US,D,20210625,000000,423.666,425.35,418.903,422.546,5023.0138059207,0
+KORU.US,D,20210628,000000,415.637,418.159,413.953,417.04,3546.8255152199,0
+KORU.US,D,20210629,000000,409.002,412.089,405.914,412.089,4431.4335264747,0
+KORU.US,D,20210630,000000,414.237,415.918,410.404,413.492,3080.8285494063,0
+KORU.US,D,20210701,000000,407.137,407.137,400.973,405.172,3832.6284878689,0
+KORU.US,D,20210702,000000,407.976,412.833,403.1,410.687,2404.1448569151,0
+KORU.US,D,20210706,000000,408.352,409.66,398.028,401.529,2455.7806356167,0
+KORU.US,D,20210707,000000,399.477,405.548,389.669,392.934,3994.441843759,0
+KORU.US,D,20210708,000000,365.199,367.908,358.939,366.788,11463.567857597,0
+KORU.US,D,20210709,000000,370.149,374.262,368.465,374.168,4009.9538266611,0
+KORU.US,D,20210712,000000,376.033,383.843,375.842,382.572,4467.2385828995,0
+KORU.US,D,20210713,000000,380.334,386.864,378.742,379.579,3476.5966063273,0
+KORU.US,D,20210714,000000,386.591,389.453,381.171,387.146,2178.7961190011,0
+KORU.US,D,20210715,000000,390.789,394.809,390.329,391.636,4268.876445377,0
+KORU.US,D,20210716,000000,391.912,391.912,379.024,380.982,3756.7685166899,0
+KORU.US,D,20210719,000000,358.846,358.846,350.816,354.648,4988.6961999111,0
+KORU.US,D,20210720,000000,359.127,371.579,357.594,368.934,3440.8977963607,0
+KORU.US,D,20210721,000000,353.15,364.642,351.561,364.172,8075.687043895,0
+KORU.US,D,20210722,000000,372.389,372.859,366.703,372.765,3577.9557274824,0
+KORU.US,D,20210723,000000,371.363,372.199,365.01,372.199,8254.712326019,0
+KORU.US,D,20210726,000000,357.536,370.149,357.536,369.312,5260.8996259062,0
+KORU.US,D,20210727,000000,360.058,360.813,352.588,360.058,2709.7096707955,0
+KORU.US,D,20210728,000000,364.361,369.405,353.056,369.123,6590.3615577861,0
+KORU.US,D,20210729,000000,373.508,379.072,372.484,376.691,4136.3871119594,0
+KORU.US,D,20210730,000000,352.869,356.417,350.016,354.177,7757.2664085682,0
+KORU.US,D,20210802,000000,357.075,358.289,352.869,354.177,5107.4797402166,0
+KORU.US,D,20210803,000000,363.147,370.243,359.965,369.678,7906.648928845,0
+KORU.US,D,20210804,000000,383.129,388.36,382.103,383.787,5263.7682802785,0
+KORU.US,D,20210805,000000,385.838,387.438,384.812,387.337,3719.9009956828,0
+KORU.US,D,20210806,000000,377.434,377.434,372.484,373.142,2267.1931722516,0
+KORU.US,D,20210809,000000,373.602,374.6,371.081,371.551,3630.2289849334,0
+KORU.US,D,20210810,000000,357.536,358.197,353.988,356.05,10342.242737397,0
+KORU.US,D,20210811,000000,351.465,351.465,344.935,349.038,8914.6090781093,0
+KORU.US,D,20210812,000000,337.648,338.393,331.768,336.341,14145.547202794,0
+KORU.US,D,20210813,000000,324.294,325.222,320.367,324.754,11947.839214227,0
+KORU.US,D,20210816,000000,314.203,320.367,312.896,320.367,9482.3901509109,0
+KORU.US,D,20210817,000000,301.036,301.036,294.589,298.325,16885.112128353,0
+KORU.US,D,20210818,000000,308.509,310.371,301.226,302.062,12230.454793129,0
+KORU.US,D,20210819,000000,280.764,289.638,278.334,287.398,24537.088296811,0
+KORU.US,D,20210820,000000,273.949,284.856,273.195,283.944,32796.156727618,0
+KORU.US,D,20210823,000000,291.689,298.976,291.502,296.921,25250.427017393,0
+KORU.US,D,20210824,000000,309.631,314.203,309.631,312.896,20478.792331654,0
+KORU.US,D,20210825,000000,311.022,314.269,309.254,313.638,11552.814882513,0
+KORU.US,D,20210826,000000,304.49,304.772,299.257,301.779,12702.295314145,0
+KORU.US,D,20210827,000000,303.087,315.371,301.403,315.04,8837.0491635986,0
+KORU.US,D,20210830,000000,309.631,311.963,307.105,307.105,6968.0677168074,0
+KORU.US,D,20210831,000000,328.491,328.867,325.132,325.601,14000.627033763,0
+KORU.US,D,20210901,000000,330.364,336.99,330.364,336.059,10920.329716648,0
+KORU.US,D,20210902,000000,325.319,328.125,323.174,324.388,9195.2059743049,0
+KORU.US,D,20210903,000000,332.51,336.99,331.849,336.623,7064.0082685925,0
+KORU.US,D,20210907,000000,321.016,324.388,320.086,322.138,12682.958458747,0
+KORU.US,D,20210908,000000,310.655,310.655,303.096,305.705,8310.0667307588,0
+KORU.US,D,20210909,000000,294.401,295.06,290.109,292.16,19795.733851669,0
+KORU.US,D,20210910,000000,298.231,298.231,290.109,291.136,11423.300449926,0
+KORU.US,D,20210913,000000,295.428,298.796,294.778,297.582,5240.3940594671,0
+KORU.US,D,20210914,000000,305.234,305.705,296.734,299.07,10925.748286017,0
+KORU.US,D,20210915,000000,303.653,307.381,301.966,307.105,10309.200088887,0
+KORU.US,D,20210916,000000,291.136,292.16,287.68,291.04,9589.2740878941,0
+KORU.US,D,20210917,000000,291.323,291.417,284.038,285.064,4087.8324805465,0
+KORU.US,D,20210920,000000,263.115,269.187,257.929,264.236,19641.676487229,0
+KORU.US,D,20210921,000000,268.903,268.903,263.481,265.261,4936.7416818348,0
+KORU.US,D,20210922,000000,272.547,278.992,270.4,273.384,7349.9174876997,0
+KORU.US,D,20210923,000000,289.638,294.579,288.857,293.091,8703.9223514316,0
+KORU.US,D,20210924,000000,281.515,281.882,277.024,277.873,5765.3578096004,0
+KORU.US,D,20210927,000000,279.923,284.499,279.83,282.542,3664.12160511,0
+KORU.US,D,20210928,000000,266.288,266.288,260.403,262.363,15106.227678144,0
+KORU.US,D,20210929,000000,257.692,258.626,252.186,252.741,11573.851681244,0
+KORU.US,D,20210930,000000,263.303,265.261,257.881,258.258,6760.8871232514,0
+KORU.US,D,20211001,000000,253.863,257.316,248.911,256.95,6363.6316159151,0
+KORU.US,D,20211004,000000,252.836,252.836,241.353,246.115,9413.4361995171,0
+KORU.US,D,20211005,000000,239.199,243.96,237.523,241.439,22858.81924255,0
+KORU.US,D,20211006,000000,219.584,226.218,217.249,226.031,46282.338410612,0
+KORU.US,D,20211007,000000,235.649,239.499,234.106,237.335,21874.977039305,0
+KORU.US,D,20211008,000000,234.813,234.813,230.793,232.29,12377.393644866,0
+KORU.US,D,20211011,000000,233.974,236.863,231.074,231.265,7948.6162798474,0
+KORU.US,D,20211012,000000,221.918,222.954,218.37,219.397,24263.609913317,0
+KORU.US,D,20211013,000000,230.238,235,228.026,234.718,17251.131176968,0
+KORU.US,D,20211014,000000,242.746,245.646,241.259,245.082,26186.458314433,0
+KORU.US,D,20211015,000000,249.759,254.804,249.759,253.674,20475.604937907,0
+KORU.US,D,20211018,000000,245.457,248.452,244.15,246.953,10863.806600867,0
+KORU.US,D,20211019,000000,255.642,261.242,254.804,259.839,11938.277032986,0
+KORU.US,D,20211020,000000,258.07,258.07,255.453,255.547,8657.280156267,0
+KORU.US,D,20211021,000000,252.367,252.65,249.807,252.281,6677.5898999961,0
+KORU.US,D,20211022,000000,254.051,256.761,250.596,252.554,5794.25684624,0
+KORU.US,D,20211025,000000,262.087,264.648,260.96,263.481,7433.2147109551,0
+KORU.US,D,20211026,000000,272.075,272.638,267.801,268.62,10130.91853197,0
+KORU.US,D,20211027,000000,259.932,262.549,258.211,258.906,6282.0343359915,0
+KORU.US,D,20211028,000000,258.53,260.592,256.574,259.096,6760.8871232514,0
+KORU.US,D,20211029,000000,242.842,245.082,239.103,244.997,19188.535342862,0
+KORU.US,D,20211101,000000,245.364,247.33,244.244,246.953,7915.5736313366,0
+KORU.US,D,20211102,000000,254.24,255.453,252.469,253.026,10222.502978968,0
+KORU.US,D,20211103,000000,239.387,245.082,235.368,244.337,26307.57927682,0
+KORU.US,D,20211104,000000,244.337,244.714,240.225,244.714,14925.608699146,0
+KORU.US,D,20211105,000000,243.218,244.554,241.439,243.866,12507.12057037,0
+KORU.US,D,20211108,000000,243.594,245.364,242.238,245.175,9788.1674577078,0
+KORU.US,D,20211109,000000,245.551,246.39,239.009,240.884,7009.3975890603,0
+KORU.US,D,20211110,000000,235.368,236.583,225.842,227.989,19254.514393425,0
+KORU.US,D,20211111,000000,234.907,238.454,234.907,235.462,15814.891554563,0
+KORU.US,D,20211112,000000,242.192,246.022,241.439,245.646,15901.269925108,0
+KORU.US,D,20211115,000000,251.435,251.718,245.457,246.21,9197.2246570113,0
+KORU.US,D,20211116,000000,246.21,247.33,244.15,245.269,18306.689739521,0
+KORU.US,D,20211117,000000,239.669,239.763,234.436,235.745,8041.7944237184,0
+KORU.US,D,20211118,000000,233.222,233.222,227.717,231.914,10025.62829186,0
+KORU.US,D,20211119,000000,234.06,235.368,232.383,233.504,6928.9690201773,0
+KORU.US,D,20211122,000000,250.88,253.119,247.142,247.425,47667.792225981,0
+KORU.US,D,20211123,000000,243.029,244.525,239.763,242.004,23432.868856387,0
+KORU.US,D,20211124,000000,239.949,240.79,237.523,239.949,5789.4757556195,0
+KORU.US,D,20211126,000000,215.755,215.846,205.674,209.965,24496.927135599,0
+KORU.US,D,20211129,000000,216.036,216.036,210.152,214.633,20743.452259114,0
+KORU.US,D,20211130,000000,205.485,210.436,201.09,209.033,21357.556787706,0
+KORU.US,D,20211201,000000,226.501,232.94,221.175,221.738,28492.537690399,0
+KORU.US,D,20211202,000000,234.06,239.294,233.13,235.745,16470.750941241,0
+KORU.US,D,20211203,000000,237.149,238.079,229.204,233.222,17554.358568768,0
+KORU.US,D,20211206,000000,238.831,242.286,236.583,242.004,10794.108924266,0
+KORU.US,D,20211207,000000,249.759,254.981,249.759,253.495,12018.918094785,0
+KORU.US,D,20211208,000000,251.718,256.857,250.125,256.019,6800.5170521726,0
+KORU.US,D,20211209,000000,253.401,253.553,250.972,251.068,3991.254450012,0
+KORU.US,D,20211210,000000,251.068,252.65,249.759,251.246,4204.7035846037,0
+KORU.US,D,20211213,000000,246.953,246.953,239.949,241.626,5339.8407443739,0
+KORU.US,D,20211214,000000,238.172,241.166,235.378,238.172,5771.6263506362,0
+KORU.US,D,20211215,000000,237.795,247.885,235.462,246.765,5602.481989128,0
+KORU.US,D,20211216,000000,246.296,249.57,241.353,242.935,4760.5850540831,0
+KORU.US,D,20211217,000000,245.551,247.885,244.525,245.269,9056.3418533932,0
+KORU.US,D,20211220,000000,231.82,233.881,229.39,232.196,5727.3215775527,0
+KORU.US,D,20211221,000000,235.584,239.913,233.324,238.691,4907.736398737,0
+KORU.US,D,20211222,000000,236.902,244.432,236.902,244.432,6702.2390783063,0
+KORU.US,D,20211223,000000,243.866,247.537,243.208,246.971,24705.382686654,0
+KORU.US,D,20211227,000000,246.971,250.925,246.125,250.456,9096.7155075221,0
+KORU.US,D,20211228,000000,251.584,252.95,247.82,248.196,13816.608168102,0
+KORU.US,D,20211229,000000,248.48,250.456,247.43,248.949,4809.7771642454,0
+KORU.US,D,20211230,000000,243.019,244.902,241.515,241.89,7654.5260834561,0
+KORU.US,D,20211231,000000,241.42,244.244,237.092,237.655,2817.4435794446,0
+KORU.US,D,20220103,000000,241.608,241.608,236.902,238.595,10965.803200772,0
+KORU.US,D,20220104,000000,238.502,240.007,236.902,237.467,6482.8401420535,0
+KORU.US,D,20220105,000000,233.608,233.608,223.066,223.35,8134.9725675895,0
+KORU.US,D,20220106,000000,221.372,223.631,217.561,218.454,9838.8470182854,0
+KORU.US,D,20220107,000000,227.206,234.833,225.702,234.549,8009.3892539571,0
+KORU.US,D,20220110,000000,225.514,225.514,218.355,223.913,11036.669588414,0
+KORU.US,D,20220111,000000,231.914,241.137,230.595,239.914,6578.8869402968,0
+KORU.US,D,20220112,000000,249.42,255.257,249.42,254.125,13269.120168823,0
+KORU.US,D,20220113,000000,251.303,251.303,241.608,242.267,11900.13455448,0
+KORU.US,D,20220114,000000,231.255,234.737,228.902,231.82,11420.538042012,0
+KORU.US,D,20220118,000000,218.454,218.454,210.455,211.583,14822.868374034,0
+KORU.US,D,20220119,000000,221.278,221.278,216.758,217.703,6027.8928078962,0
+KORU.US,D,20220120,000000,222.217,227.021,213.653,214.501,8620.943867551,0
+KORU.US,D,20220121,000000,212.524,214.408,206.783,207.348,6727.4194889077,0
+KORU.US,D,20220124,000000,193.324,195.394,178.453,195.394,39058.747961753,0
+KORU.US,D,20220125,000000,182.971,188.993,181.088,186.453,10472.500895192,0
+KORU.US,D,20220126,000000,190.029,190.217,177.135,179.583,29489.448208007,0
+KORU.US,D,20220127,000000,169.323,171.022,164.43,165.653,31665.800658468,0
+KORU.US,D,20220128,000000,171.487,174.687,169.323,174.687,12349.025840518,0
+KORU.US,D,20220131,000000,180.241,188.242,180.241,187.77,12667.12773647,0
+KORU.US,D,20220201,000000,190.124,192.288,184.29,191.724,11927.652387162,0
+KORU.US,D,20220202,000000,194.642,196.712,191.63,196.242,25504.46229903,0
+KORU.US,D,20220203,000000,183.817,185.983,182.783,184.008,17454.699390944,0
+KORU.US,D,20220204,000000,186.453,191.63,184.956,190.029,35659.073791187,0
+KORU.US,D,20220207,000000,186.548,194.463,184.853,191.63,12991.710666374,0
+KORU.US,D,20220208,000000,186.643,193.701,186.548,193.23,7946.9163365156,0
+KORU.US,D,20220209,000000,199.819,203.865,199.347,203.395,9362.1191601902,0
+KORU.US,D,20220210,000000,194.83,204.807,194.83,196.994,16908.911334997,0
+KORU.US,D,20220211,000000,199.347,202.643,190.217,191.63,10051.55242767,0
+KORU.US,D,20220214,000000,187.583,188.242,182.876,185.7,9681.2835207246,0
+KORU.US,D,20220215,000000,187.77,190.312,186.737,189.936,15717.782291738,0
+KORU.US,D,20220216,000000,192.477,198.971,192.102,196.619,7758.7538589835,0
+KORU.US,D,20220217,000000,198.595,198.689,191.818,192.664,6456.8097597862,0
+KORU.US,D,20220218,000000,193.419,194.171,189.465,190.876,9631.8789176459,0
+KORU.US,D,20220222,000000,189.089,192.431,185.983,189.089,16272.813789551,0
+KORU.US,D,20220223,000000,192.102,192.102,181.276,182.03,7107.6755629266,0
+KORU.US,D,20220224,000000,159.253,174.218,157.465,173.559,32541.59021369,0
+KORU.US,D,20220225,000000,176.572,188.122,176.382,187.678,15685.16462906,0
+KORU.US,D,20220228,000000,177.89,187.017,176.758,186.453,8918.0089647728,0
+KORU.US,D,20220301,000000,185.135,187.301,175.912,178.924,5993.4689554285,0
+KORU.US,D,20220302,000000,177.135,180.901,174.687,179.018,6061.9979209893,0
+KORU.US,D,20220303,000000,186.265,186.265,179.96,182.498,6054.4544224547,0
+KORU.US,D,20220304,000000,169.7,170.264,164.241,168.006,10983.652605755,0
+KORU.US,D,20220307,000000,160.1,160.1,145.886,145.886,17859.179657441,0
+KORU.US,D,20220308,000000,148.616,154.029,146.545,149.464,14981.813075552,0
+KORU.US,D,20220309,000000,157.275,168.383,155.676,167.534,9720.8072031876,0
+KORU.US,D,20220310,000000,156.241,156.241,150.03,152.946,7672.8004742723,0
+KORU.US,D,20220311,000000,155.394,155.394,145.605,145.982,7448.4079544825,0
+KORU.US,D,20220314,000000,148.899,149.652,142.971,143.817,6297.7588118101,0
+KORU.US,D,20220315,000000,143.533,148.334,141.935,147.865,5894.1285169798,0
+KORU.US,D,20220316,000000,157.088,167.724,156.986,167.534,18073.478763698,0
+KORU.US,D,20220317,000000,167.065,172.9,167.065,172.24,8289.8799036944,0
+KORU.US,D,20220318,000000,167.252,175.724,167.065,174.783,7808.5834478952,0
+KORU.US,D,20220321,000000,166.311,167.395,163.206,164.711,6464.7782441537,0
+KORU.US,D,20220322,000000,169.512,172.24,169.419,172.24,4888.1870504219,0
+KORU.US,D,20220323,000000,169.512,170.923,167.627,167.627,4154.4490098591,0
+KORU.US,D,20220324,000000,168.194,170.64,166.218,170.171,3411.5737738882,0
+KORU.US,D,20220325,000000,167.065,167.818,162.452,164.899,16023.559598535,0
+KORU.US,D,20220328,000000,167.818,169.042,165.088,168.947,3208.0055599122,0
+KORU.US,D,20220329,000000,177.7,180.805,176.947,180.805,8907.5968118659,0
+KORU.US,D,20220330,000000,175.631,177.512,172.428,173.746,5371.3959424694,0
+KORU.US,D,20220331,000000,174.971,176.006,171.582,171.582,2096.5613603281,0
+KORU.US,D,20220401,000000,172.428,172.618,168.194,170.264,11374.745818514,0
+KORU.US,D,20220404,000000,174.971,177.324,173.372,176.758,6947.6683968265,0
+KORU.US,D,20220405,000000,175.065,175.065,167.627,168.759,5180.364810565,0
+KORU.US,D,20220406,000000,167.627,167.627,161.416,162.641,5419.3130951328,0
+KORU.US,D,20220407,000000,159.536,160.978,156.9,159.253,6699.9016562252,0
+KORU.US,D,20220408,000000,157.37,158.029,154.547,155.016,2365.4711461179,0
+KORU.US,D,20220411,000000,154.922,155.016,150.593,151.158,2966.4011138885,0
+KORU.US,D,20220412,000000,155.956,156.099,151.629,152.004,2206.3139516837,0
+KORU.US,D,20220413,000000,158.593,163.675,158.593,163.394,4798.4087932144,0
+KORU.US,D,20220414,000000,157.652,157.883,153.135,153.511,6916.2194451892,0
+KORU.US,D,20220418,000000,152.758,155.298,151.818,153.511,2601.5507763135,0
+KORU.US,D,20220419,000000,153.321,155.956,150.782,155.77,5229.9819065602,0
+KORU.US,D,20220420,000000,157.841,158.953,155.875,158.405,2593.2635525713,0
+KORU.US,D,20220421,000000,158.593,158.969,149.464,150.31,3587.7304016399,0
+KORU.US,D,20220422,000000,149.464,149.558,144.288,144.476,7662.175828449,0
+KORU.US,D,20220425,000000,138.358,142.123,136.947,141.652,5428.7690299157,0
+KORU.US,D,20220426,000000,138.076,138.076,129.51,129.887,6780.4364715664,0
+KORU.US,D,20220427,000000,129.887,131.863,128.474,130.075,4588.9970240355,0
+KORU.US,D,20220428,000000,134.593,138.348,131.771,137.04,4787.8903938492,0
+KORU.US,D,20220429,000000,142.123,145.322,138.076,138.358,5923.1338000777,0
+KORU.US,D,20220502,000000,138.546,140.145,135.44,140.05,2955.3514822322,0
+KORU.US,D,20220503,000000,141.275,142.216,139.581,141.463,1848.9008661851,0
+KORU.US,D,20220504,000000,140.522,149.276,137.981,148.429,8489.4107522575,0
+KORU.US,D,20220505,000000,142.027,142.027,128.004,133.463,9628.1602916077,0
+KORU.US,D,20220506,000000,131.674,134.78,130.451,134.78,15432.085565547,0
+KORU.US,D,20220509,000000,127.064,127.064,121.698,122.074,9909.8196523856,0
+KORU.US,D,20220510,000000,126.404,126.404,120.944,123.016,6193.5310362828,0
+KORU.US,D,20220511,000000,123.675,127.064,119.157,119.627,4414.9653254485,0
+KORU.US,D,20220512,000000,115.486,117.744,111.44,114.356,5059.6688340113,0
+KORU.US,D,20220513,000000,126.122,129.322,125.275,128.946,10022.759637488,0
+KORU.US,D,20220516,000000,123.861,126.122,123.58,124.711,8192.9831337852,0
+KORU.US,D,20220517,000000,133.275,135.158,132.146,134.874,4148.7117011145,0
+KORU.US,D,20220518,000000,131.015,131.11,120.662,121.415,4701.0870374722,0
+KORU.US,D,20220519,000000,124.146,129.322,123.297,128.287,2428.6877887671,0
+KORU.US,D,20220520,000000,134.123,134.5,127.156,131.674,4325.6120540738,0
+KORU.US,D,20220523,000000,136.381,139.3,135.533,137.791,6771.2992761583,0
+KORU.US,D,20220524,000000,130.075,132.24,127.544,131.58,2257.9497303853,0
+KORU.US,D,20220525,000000,128.004,132.051,127.441,131.015,4794.2651813432,0
+KORU.US,D,20220526,000000,130.451,135.05,130.17,134.405,4371.9355098638,0
+KORU.US,D,20220527,000000,138.923,141.181,138.923,140.711,4291.7194338972,0
+KORU.US,D,20220531,000000,146.641,147.77,143.064,144.288,5497.8292277676,0
+KORU.US,D,20220601,000000,147.3,147.3,139.3,140.993,5323.9037756389,0
+KORU.US,D,20220602,000000,141.652,147.016,140.711,146.734,2196.8580169009,0
+KORU.US,D,20220603,000000,141.463,141.463,136.288,136.947,3406.8989297259,0
+KORU.US,D,20220606,000000,141.935,143.533,135.533,135.817,3857.0651732626,0
+KORU.US,D,20220607,000000,129.98,133.646,129.714,133.275,4384.3663454771,0
+KORU.US,D,20220608,000000,132.335,133.463,130.075,130.828,3428.0419749144,0
+KORU.US,D,20220609,000000,130.075,130.828,123.016,123.393,6314.5457522111,0
+KORU.US,D,20220610,000000,117.651,117.651,113.417,113.98,9505.2331394312,0
+KORU.US,D,20220613,000000,103.344,104.756,97.1319,98.3563,12054.935644127,0
+KORU.US,D,20220614,000000,101.651,101.839,99.2515,101.651,3343.788533535,0
+KORU.US,D,20220615,000000,98.9201,104.332,96.2863,101.745,25627.601944123,0
+KORU.US,D,20220616,000000,94.3091,94.4031,90.6382,93.1794,10716.86774913,0
+KORU.US,D,20220617,000000,94.2149,95.91,92.8972,95.2505,8994.9314005341,0
+KORU.US,D,20220621,000000,93.8385,95.4394,93.4619,94.6858,32729.115212472,0
+KORU.US,D,20220622,000000,85.6499,87.6265,84.6147,86.3089,92986.68775333,0
+KORU.US,D,20220623,000000,83.2969,84,81.4145,83.5792,63256.272578049,0
+KORU.US,D,20220624,000000,88.2852,93.5561,88.1911,92.9914,61603.608920222,0
+KORU.US,D,20220627,000000,94.3091,94.8741,92.709,93.2737,27348.475828137,0
+KORU.US,D,20220628,000000,95.0622,95.8153,91.1089,91.2972,17174.527480582,0
+KORU.US,D,20220629,000000,88.5207,88.7087,86.3089,86.8735,12539.631986589,0
+KORU.US,D,20220630,000000,83.6734,88.097,82.1429,87.25,11689.55407426,0
+KORU.US,D,20220701,000000,81.7909,83.3911,79.9839,83.3911,19813.158270819,0
+KORU.US,D,20220705,000000,78.7793,81.7909,77.8379,81.6969,38203.995205262,0
+KORU.US,D,20220706,000000,79.1556,80.4733,77.8379,79.8144,20590.032373425,0
+KORU.US,D,20220707,000000,83.5792,86.1178,83.5792,85.2733,26446.018411899,0
+KORU.US,D,20220708,000000,84.8969,87.7206,84.5205,87.1558,18954.68688829,0
+KORU.US,D,20220711,000000,81.3205,81.3205,78.4026,79.8144,13273.051287777,0
+KORU.US,D,20220712,000000,79.4379,81.2261,78.8733,79.6263,9803.5731941518,0
+KORU.US,D,20220713,000000,78.4026,82.1666,77.932,81.2261,11083.736769411,0
+KORU.US,D,20220714,000000,76.2378,77.2732,72.8506,76.8967,19192.041475984,0
+KORU.US,D,20220715,000000,78.7793,80.6617,77.3672,80.5673,11338.409529798,0
+KORU.US,D,20220718,000000,84.9911,85.5558,81.7909,82.3556,19592.696869984,0
+KORU.US,D,20220719,000000,85.9322,88.6619,85.9322,88.3793,16421.027598787,0
+KORU.US,D,20220720,000000,85.9322,87.5323,85.1792,86.4029,29723.190416121,0
+KORU.US,D,20220721,000000,88.8501,90.8266,87.6265,90.7324,24376.868637795,0
+KORU.US,D,20220722,000000,88.8501,88.9441,86.0263,87.0616,20841.836479439,0
+KORU.US,D,20220725,000000,89.5088,90.0264,87.9089,88.2852,6420.0484852373,0
+KORU.US,D,20220726,000000,89.4147,90.2617,87.6735,88.0031,9152.9198839278,0
+KORU.US,D,20220727,000000,89.6971,93.9326,88.8501,93.3677,7556.9918347975,0
+KORU.US,D,20220728,000000,93.7444,96.8509,92.615,96.2863,7760.8787881482,0
+KORU.US,D,20220729,000000,93.8385,96.5681,91.7678,96.3789,11946.776749645,0
+KORU.US,D,20220801,000000,92.8972,96.097,91.3914,93.2737,7720.1863946446,0
+KORU.US,D,20220802,000000,91.1089,93.8385,89.9795,91.1089,10887.07457522,0
+KORU.US,D,20220803,000000,94.1207,96.2863,93.1794,95.8153,7034.5779996617,0
+KORU.US,D,20220804,000000,96.0036,97.6031,95.4394,97.32,5160.1779835005,0
+KORU.US,D,20220805,000000,96.8509,98.5446,96.3789,97.1319,5815.3998914286,0
+KORU.US,D,20220808,000000,98.826,100.615,97.9793,98.4495,6412.186247328,0
+KORU.US,D,20220809,000000,98.9201,98.9201,96.9819,97.1319,4638.0828877395,0
+KORU.US,D,20220810,000000,99.3907,101.085,98.6387,100.898,5510.5788027557,0
+KORU.US,D,20220811,000000,103.251,104.709,99.474,99.8632,9032.7551396653,0
+KORU.US,D,20220812,000000,101.745,103.908,100.993,103.814,4819.12685257,0
+KORU.US,D,20220815,000000,100.993,102.488,100.453,100.708,6945.1184818288,0
+KORU.US,D,20220816,000000,100.615,101.926,100.333,100.993,6421.3234427361,0
+KORU.US,D,20220817,000000,96.4744,97.6977,94.875,96.2863,11911.821664886,0
+KORU.US,D,20220818,000000,95.0622,95.0622,92.8972,93.7444,17371.295921231,0
+KORU.US,D,20220819,000000,90.0736,90.0736,87.25,88.097,14076.911990775,0
+KORU.US,D,20220822,000000,84.7087,84.7087,82.6381,83.2028,8702.2224080999,0
+KORU.US,D,20220823,000000,83.0145,85.8382,82.6381,83.9556,5067.4248254624,0
+KORU.US,D,20220824,000000,83.6734,86.4029,83.3911,85.5558,6226.0424525023,0
+KORU.US,D,20220825,000000,88.2852,90.6382,87.8796,90.6382,12011.374596251,0
+KORU.US,D,20220826,000000,91.8618,91.8618,83.0145,83.2028,14383.008036946,0
+KORU.US,D,20220829,000000,80.4733,81.2261,79.3436,80.4733,11171.602590371,0
+KORU.US,D,20220830,000000,82.9204,83.1087,78.9673,80.1908,9120.7272070829,0
+KORU.US,D,20220831,000000,85.1792,85.2733,83.0145,83.1087,10765.103641168,0
+KORU.US,D,20220901,000000,78.4026,78.4026,75.8142,77.7438,14426.67533128,0
+KORU.US,D,20220902,000000,78.4967,78.4967,74.0732,74.7319,16130.868521351,0
+KORU.US,D,20220906,000000,72.6613,72.6613,70.3082,70.6848,11210.276301168,0
+KORU.US,D,20220907,000000,67.767,72.0965,67.767,71.8141,39458.128398254,0
+KORU.US,D,20220908,000000,68.8963,69.6496,67.4846,69.4612,25832.33886914,0
+KORU.US,D,20220909,000000,71.8141,74.0732,71.8141,73.9789,31299.037884645,0
+KORU.US,D,20220912,000000,75.2966,77.0849,75.0143,75.6731,28734.142136422,0
+KORU.US,D,20220913,000000,71.7201,73.0376,68.1906,68.4259,23740.133613599,0
+KORU.US,D,20220914,000000,69.9789,71.3434,68.9906,70.4024,8568.3518707253,0
+KORU.US,D,20220915,000000,67.8612,68.52,66.0729,66.2609,14438.14994877,0
+KORU.US,D,20220916,000000,66.2609,68.52,65.9787,67.9552,10085.445047846,0
+KORU.US,D,20220919,000000,65.8847,67.767,65.5079,67.6727,10487.269152886,0
+KORU.US,D,20220920,000000,65.6023,65.6023,64.002,64.7551,9468.0468790493,0
+KORU.US,D,20220921,000000,65.0374,66.5904,62.4963,62.8727,25107.313038152,0
+KORU.US,D,20220922,000000,61.9314,61.9314,60.0491,60.5196,12409.373828795,0
+KORU.US,D,20220923,000000,56.3784,56.3784,52.8958,54.2135,40526.330289337,0
+KORU.US,D,20220926,000000,52.0489,52.6135,50.1672,50.9193,26201.651557961,0
+KORU.US,D,20220927,000000,51.9546,52.2371,48.9429,49.8841,23992.15021253,0
+KORU.US,D,20220928,000000,47.1546,50.7311,46.8825,50.4486,63386.849475218,0
+KORU.US,D,20220929,000000,47.7192,48.0015,45.6485,46.9662,37883.555887228,0
+KORU.US,D,20220930,000000,46.2134,46.5897,44.0955,44.2368,49149.50533251,0
+KORU.US,D,20221003,000000,45.0838,47.5311,44.7074,47.1546,33539.56319588,0
+KORU.US,D,20221004,000000,51.1075,53.6489,51.1075,53.5547,52775.378212656,0
+KORU.US,D,20221005,000000,50.7311,52.1354,48.9429,51.2019,50341.271854519,0
+KORU.US,D,20221006,000000,52.99,53.837,51.9546,52.3311,21765.330694407,0
+KORU.US,D,20221007,000000,51.5782,52.0489,49.131,49.4134,12984.060921381,0
+KORU.US,D,20221010,000000,48.7546,48.8328,46.9662,47.3427,8097.042582,0
+KORU.US,D,20221011,000000,47.5311,48.8478,46.4957,47.2486,24936.574979771,0
+KORU.US,D,20221012,000000,48.5663,49.0368,48.0948,48.6604,8682.5668133266,0
+KORU.US,D,20221013,000000,43.5779,49.2252,42.919,48.8487,57290.427701761,0
+KORU.US,D,20221014,000000,50.2605,50.2605,46.8721,47.1546,22433.727163156,0
+KORU.US,D,20221017,000000,50.637,51.8606,50.637,51.5782,20593.644753005,0
+KORU.US,D,20221018,000000,53.837,53.837,50.4486,51.8606,44748.245800174,0
+KORU.US,D,20221019,000000,49.5075,50.637,48.8487,49.6957,12577.561972179,0
+KORU.US,D,20221020,000000,50.2605,52.0489,49.4134,49.6017,16523.661677441,0
+KORU.US,D,20221021,000000,49.0368,52.1429,48.6604,51.9546,16447.482966888,0
+KORU.US,D,20221024,000000,49.5075,50.6342,48.8487,50.2605,12402.255316093,0
+KORU.US,D,20221025,000000,50.9193,53.1773,50.9193,52.8017,12344.032256981,0
+KORU.US,D,20221026,000000,53.4607,56.849,53.4607,55.7196,33468.909301155,0
+KORU.US,D,20221027,000000,56.1901,57.7902,55.4371,55.6255,20809.006323845,0
+KORU.US,D,20221028,000000,54.402,56.802,54.3171,56.4725,13123.031288751,0
+KORU.US,D,20221031,000000,55.6255,56.6607,55.4371,56.3784,10021.165940615,0
+KORU.US,D,20221101,000000,60.4256,60.802,58.6374,59.4844,15887.139146162,0
+KORU.US,D,20221102,000000,59.6725,61.4609,56.096,56.096,26990.425263889,0
+KORU.US,D,20221103,000000,55.9076,57.6951,55.5313,57.1313,16484.456734353,0
+KORU.US,D,20221104,000000,61.9314,63.3432,60.6138,63.3432,32591.52604906,0
+KORU.US,D,20221107,000000,66.4492,66.8258,64.6497,65.9787,43955.009743,0
+KORU.US,D,20221108,000000,70.1199,71.7201,68.8963,70.4024,42813.179056361,0
+KORU.US,D,20221109,000000,72.5671,73.3249,69.8375,70.0258,37657.994656398,0
+KORU.US,D,20221110,000000,76.6143,79.8144,75.6731,79.7204,55794.583816287,0
+KORU.US,D,20221111,000000,86.5909,89.2267,85.8382,88.9441,46901.755262116,0
+KORU.US,D,20221114,000000,83.8617,85.9322,82.8263,84.0499,24917.663110205,0
+KORU.US,D,20221115,000000,89.6029,89.6971,84.944,87.25,27347.307117096,0
+KORU.US,D,20221116,000000,83.2028,83.2028,79.3436,79.532,28894.89302773,0
+KORU.US,D,20221117,000000,72.6613,75.8614,72.6613,75.4849,45113.839862957,0
+KORU.US,D,20221118,000000,78.2145,78.2145,75.7663,77.0849,31817.201861451,0
+KORU.US,D,20221121,000000,71.1553,71.4378,69.8847,70.8728,35405.463495382,0
+KORU.US,D,20221122,000000,70.779,72.4732,70.779,72.4732,15709.601314454,0
+KORU.US,D,20221123,000000,72.7554,76.5588,72.7554,76.5203,21473.152934264,0
+KORU.US,D,20221125,000000,76.332,76.379,75.4849,76.1437,14374.827059662,0
+KORU.US,D,20221128,000000,73.8849,75.0143,72.0023,72.0023,14373.339609247,0
+KORU.US,D,20221129,000000,76.7084,78.1192,76.7084,77.8379,19374.57289123,0
+KORU.US,D,20221130,000000,82.6381,87.9089,80.4449,87.1558,35937.120772385,0
+KORU.US,D,20221201,000000,87.0616,87.0616,83.8617,85.3676,20741.008590575,0
+KORU.US,D,20221202,000000,78.8733,82.35,78.685,81.4145,38533.890458078,0
+KORU.US,D,20221205,000000,79.6263,79.6263,75.8614,75.8614,23095.642597953,0
+KORU.US,D,20221206,000000,74.3552,74.3552,71.7201,72.0023,11558.233451883,0
+KORU.US,D,20221207,000000,72.2847,73.6956,71.626,73.0376,12020.511791659,0
+KORU.US,D,20221208,000000,73.8849,74.5437,73.3162,74.1673,15562.131230425,0
+KORU.US,D,20221209,000000,76.0496,77.5557,75.4849,75.6731,13005.522705945,0
+KORU.US,D,20221212,000000,75.1085,76.5203,74.8261,76.5203,11978.863180031,0
+KORU.US,D,20221213,000000,80.9439,81.038,77.8379,79.2497,34679.056460438,0
+KORU.US,D,20221214,000000,78.7793,79.8134,75.4857,78.3086,13592.32189477,0
+KORU.US,D,20221215,000000,71.4378,71.626,67.814,68.1434,37777.946907744,0
+KORU.US,D,20221216,000000,70.4965,71.7201,70.2611,70.9671,26095.83008556,0
+KORU.US,D,20221219,000000,72.6613,73.4453,71.5319,72.1906,40611.964934673,0
+KORU.US,D,20221220,000000,73.952,75.3703,73.9263,75.0866,12440.412047972,0
+KORU.US,D,20221221,000000,73.5737,74.9922,72.9116,74.8977,9649.3929262494,0
+KORU.US,D,20221222,000000,74.9922,74.9922,71.5878,73.1951,15496.109538327,0
+KORU.US,D,20221223,000000,72.3443,73.3844,71.4932,73.3844,10821.781688943,0
+KORU.US,D,20221227,000000,75.654,76.4058,75.1813,75.7486,16767.157876703,0
+KORU.US,D,20221228,000000,74.4246,74.9922,71.3985,71.7768,12052.118412488,0
+KORU.US,D,20221229,000000,71.966,73.7154,71.5878,73.479,16125.183295814,0
+KORU.US,D,20221230,000000,73.1951,74.1409,69.7907,70.9257,16686.474858219,0
+KORU.US,D,20230103,000000,69.0344,70.1218,66.2446,66.9539,38992.738729999,0
+KORU.US,D,20230104,000000,73.5737,75.1813,72.0605,74.6138,28326.718621956,0
+KORU.US,D,20230105,000000,71.7768,72.8171,71.5878,72.3443,8289.7307353307,0
+KORU.US,D,20230106,000000,78.8694,83.677,77.451,83.5978,42468.770425432,0
+KORU.US,D,20230109,000000,89.7447,91.7306,88.4207,88.7991,65570.126847649,0
+KORU.US,D,20230110,000000,87.1913,89.6501,86.9076,89.6501,18546.414061522,0
+KORU.US,D,20230111,000000,88.7043,90.312,87.8532,90.312,22361.039499008,0
+KORU.US,D,20230112,000000,90.974,93.2049,88.137,92.298,27665.392805966,0
+KORU.US,D,20230113,000000,91.1631,94.5676,91.1631,94.2838,22562.376939629,0
+KORU.US,D,20230117,000000,93.811,93.811,92.4871,93.4328,17488.652287081,0
+KORU.US,D,20230118,000000,95.2297,95.3239,89.2718,89.3191,24305.151287781,0
+KORU.US,D,20230119,000000,92.298,93.1491,90.9268,92.6762,13080.483228687,0
+KORU.US,D,20230120,000000,95.0404,97.5935,93.9056,97.5935,25520.472298842,0
+KORU.US,D,20230123,000000,98.822,101.85,98.1622,100.526,29608.341405744,0
+KORU.US,D,20230124,000000,97.4999,100.431,97.3092,99.4848,16497.932496544,0
+KORU.US,D,20230125,000000,98.2563,100.242,97.0469,100.242,18909.646261382,0
+KORU.US,D,20230126,000000,105.16,105.916,103.741,105.916,20852.277627797,0
+KORU.US,D,20230127,000000,105.726,108.565,105.537,107.902,34284.255421939,0
+KORU.US,D,20230130,000000,102.039,102.51,100.242,100.526,38537.826088427,0
+KORU.US,D,20230131,000000,95.5128,98.035,95.2297,97.7826,38280.972809399,0
+KORU.US,D,20230201,000000,101.755,106.958,99.8917,106.296,27531.731815974,0
+KORU.US,D,20230202,000000,106.861,106.861,103.457,105.821,46836.650846811,0
+KORU.US,D,20230203,000000,99.675,101.755,96.6484,97.4999,40044.684559464,0
+KORU.US,D,20230206,000000,89.2718,90.974,87.9479,88.988,50080.150487661,0
+KORU.US,D,20230207,000000,91.3523,94.4731,90.123,94.0002,28652.940262879,0
+KORU.US,D,20230208,000000,96.1745,96.742,94.0002,94.5676,20245.198716764,0
+KORU.US,D,20230209,000000,97.8785,98.2367,92.9609,93.6219,19403.367117612,0
+KORU.US,D,20230210,000000,93.2437,93.6219,91.6361,92.5816,16482.493806245,0
+KORU.US,D,20230213,000000,90.4066,92.96,89.6974,92.96,19486.059280724,0
+KORU.US,D,20230214,000000,92.3925,94.7567,90.5958,92.96,22287.758592311,0
+KORU.US,D,20230215,000000,84.0705,85.0163,82.9357,84.9218,65495.788496411,0
+KORU.US,D,20230216,000000,86.0565,89.1773,85.8674,87.475,40616.339078371,0
+KORU.US,D,20230217,000000,84.4489,85.2054,82.6522,85.2054,19284.298862286,0
+KORU.US,D,20230221,000000,83.8815,84.5435,81.3282,81.8011,20966.693127142,0
+KORU.US,D,20230222,000000,80.3825,80.8554,78.6803,79.5315,29146.978352471,0
+KORU.US,D,20230223,000000,84.0705,84.6371,81.3282,83.3141,26735.68756545,0
+KORU.US,D,20230224,000000,76.1268,76.5996,74.3301,75.654,35876.44966744,0
+KORU.US,D,20230227,000000,76.0324,76.7889,75.3646,75.9378,20735.112772646,0
+KORU.US,D,20230228,000000,75.654,76.4106,74.7085,74.7085,13408.396780875,0
+KORU.US,D,20230301,000000,79.7206,80.7608,78.3493,79.2476,20742.514884433,0
+KORU.US,D,20230302,000000,76.1268,78.2073,75.8413,78.2073,14216.390154713,0
+KORU.US,D,20230303,000000,80.0987,83.0303,79.5315,82.8412,18265.556791411,0
+KORU.US,D,20230306,000000,84.5435,84.7326,83.0303,83.4087,31705.46541961,0
+KORU.US,D,20230307,000000,81.7064,81.7064,76.3161,76.5053,22301.188137983,0
+KORU.US,D,20230308,000000,76.3161,77.451,75.5123,77.0725,41942.7975107,0
+KORU.US,D,20230309,000000,74.803,75.3703,70.9257,71.3985,48589.576662557,0
+KORU.US,D,20230310,000000,73.1009,74.8977,71.1148,71.6823,22115.395132116,0
+KORU.US,D,20230313,000000,74.2356,76.7889,73.6682,75.4649,27125.567367745,0
+KORU.US,D,20230314,000000,72.5333,73.5263,71.6823,73.1951,64623.60823893,0
+KORU.US,D,20230315,000000,68.2777,69.7907,67.332,69.129,51050.250109646,0
+KORU.US,D,20230316,000000,70.7366,75.654,70.5474,75.4649,48571.494360904,0
+KORU.US,D,20230317,000000,74.0465,74.7085,72.628,72.8171,33550.283165976,0
+KORU.US,D,20230320,000000,73.2899,74.6138,73.1951,74.6138,20527.536409232,0
+KORU.US,D,20230321,000000,75.4953,75.7806,73.974,75.7806,42714.887926143,0
+KORU.US,D,20230322,000000,77.0166,81.9608,76.8256,77.1118,44130.819103461,0
+KORU.US,D,20230323,000000,81.4856,83.9577,79.4888,81.1052,48495.458772087,0
+KORU.US,D,20230324,000000,75.5904,77.9675,74.8297,77.8725,49089.996315383,0
+KORU.US,D,20230327,000000,76.7314,77.2068,75.8757,77.2068,18056.461723087,0
+KORU.US,D,20230328,000000,78.3479,79.1561,78.1576,78.8232,18895.208743745,0
+KORU.US,D,20230329,000000,79.5838,79.7939,77.8725,78.8232,27049.407365141,0
+KORU.US,D,20230330,000000,81.2953,81.6758,80.6298,81.2953,22766.801887877,0
+KORU.US,D,20230331,000000,83.0069,83.8626,82.1513,83.3871,27272.056574261,0
+KORU.US,D,20230403,000000,79.5838,82.1513,79.2987,82.1513,25788.394603049,0
+KORU.US,D,20230404,000000,80.7249,81.5331,79.9642,80.9151,57784.674051407,0
+KORU.US,D,20230405,000000,82.5315,83.0069,80.4873,81.1052,29926.704041148,0
+KORU.US,D,20230406,000000,77.5873,78.8232,76.4463,78.6329,37575.340665265,0
+KORU.US,D,20230410,000000,81.6758,83.2445,81.2953,83.197,23356.606689362,0
+KORU.US,D,20230411,000000,86.2395,86.9044,85.9545,86.4297,38596.981863844,0
+KORU.US,D,20230412,000000,89.3773,89.3773,86.5249,87.0003,40105.779952666,0
+KORU.US,D,20230413,000000,92.6103,94.702,92.6103,94.5118,50350.167701153,0
+KORU.US,D,20230414,000000,92.3249,93.4659,90.0429,91.5643,46718.051292575,0
+KORU.US,D,20230417,000000,89.5675,89.6654,88.1412,89.1873,45350.288909671,0
+KORU.US,D,20230418,000000,90.0429,90.6134,89.0921,89.5675,23965.447630126,0
+KORU.US,D,20230419,000000,86.5249,87.4776,86.2405,87.0954,15618.573831069,0
+KORU.US,D,20230420,000000,87.0954,88.4266,86.0495,86.5249,16667.980448263,0
+KORU.US,D,20230421,000000,84.433,84.433,82.2937,83.6724,20466.05833629,0
+KORU.US,D,20230424,000000,81.5807,82.5315,81.1527,81.9608,21531.661447676,0
+KORU.US,D,20230425,000000,77.4921,77.4921,75.2101,75.2101,36898.874102648,0
+KORU.US,D,20230426,000000,76.6364,77.397,75.7806,76.161,23745.743238132,0
+KORU.US,D,20230427,000000,76.6364,79.6789,76.6364,79.1086,19459.982599661,0
+KORU.US,D,20230428,000000,78.2527,79.8692,78.0626,79.8692,22107.057679653,0
+KORU.US,D,20230501,000000,78.728,80.3931,77.8658,78.1576,8656.7106295093,0
+KORU.US,D,20230502,000000,79.3936,79.7741,78.3479,78.728,11551.15034807,0
+KORU.US,D,20230503,000000,78.9182,79.8692,77.3019,77.4921,12350.142337529,0
+KORU.US,D,20230504,000000,79.3936,79.5838,78.5552,79.2037,13775.013138265,0
+KORU.US,D,20230505,000000,80.5346,83.5774,80.3444,83.3871,18900.151829635,0
+KORU.US,D,20230508,000000,83.1019,83.197,82.6266,83.0069,10327.473660251,0
+KORU.US,D,20230509,000000,81.0101,81.1052,80.3444,80.7249,9149.9674980842,0
+KORU.US,D,20230510,000000,81.7708,81.7708,79.3936,81.1052,15206.825293655,0
+KORU.US,D,20230511,000000,76.9216,77.0166,75.2101,76.8266,32469.553629294,0
+KORU.US,D,20230512,000000,75.5904,75.5904,73.4036,73.8789,29395.164549937,0
+KORU.US,D,20230515,000000,75.5904,77.4921,75.4003,77.4921,20045.054659337,0
+KORU.US,D,20230516,000000,75.8757,76.2084,74.7348,74.9248,13998.293379627,0
+KORU.US,D,20230517,000000,77.9675,79.3936,77.397,79.2987,28054.115865247,0
+KORU.US,D,20230518,000000,79.2987,81.1052,78.8232,81.1052,14893.307441795,0
+KORU.US,D,20230519,000000,83.9577,84.5282,83.197,84.3379,21080.052707023,0
+KORU.US,D,20230522,000000,87.6659,88.9019,87.6659,88.5218,19664.331873785,0
+KORU.US,D,20230523,000000,87.2856,87.8561,85.1462,85.3839,17276.505872906,0
+KORU.US,D,20230524,000000,86.4297,86.9054,85.0986,85.0986,17558.156596582,0
+KORU.US,D,20230525,000000,84.8134,84.8134,83.4347,84.1479,10274.782468107,0
+KORU.US,D,20230526,000000,85.3839,88.3306,85.1939,88.2365,20297.046867676,0
+KORU.US,D,20230530,000000,91.0889,91.0889,89.0921,89.6626,16778.726606602,0
+KORU.US,D,20230531,000000,86.62,86.8576,84.6708,86.62,20513.070238262,0
+KORU.US,D,20230601,000000,87.0954,90.8987,87.0954,90.8987,11778.95298716,0
+KORU.US,D,20230602,000000,95.2725,97.0793,95.2725,96.3187,17975.689596208,0
+KORU.US,D,20230605,000000,95.7473,96.8892,95.3675,96.6035,11046.114210992,0
+KORU.US,D,20230606,000000,96.6035,99.7407,96.1277,98.6005,9862.9287586533,0
+KORU.US,D,20230607,000000,96.8892,97.4785,94.4168,94.797,13851.788727617,0
+KORU.US,D,20230608,000000,95.7473,98.6965,95.7473,98.5044,15124.896274333,0
+KORU.US,D,20230609,000000,102.309,104.306,102.309,103.164,23427.387472422,0
+KORU.US,D,20230612,000000,101.643,103.07,100.502,103.07,20417.258509633,0
+KORU.US,D,20230613,000000,106.492,107.539,105.352,106.969,24374.461694494,0
+KORU.US,D,20230614,000000,103.449,105.352,101.738,104.115,22860.089487541,0
+KORU.US,D,20230615,000000,100.978,104.685,100.978,104.685,21768.824398344,0
+KORU.US,D,20230616,000000,104.019,104.019,101.357,102.023,13382.090396049,0
+KORU.US,D,20230620,000000,96.7936,97.5553,95.2725,95.7473,34048.606640974,0
+KORU.US,D,20230621,000000,92.1363,94.0916,91.7548,93.1855,30040.708964357,0
+KORU.US,D,20230622,000000,91.8502,93.4573,91.8502,93.0902,9236.6011403568,0
+KORU.US,D,20230623,000000,88.4165,88.4165,87.0335,87.6535,18273.578128392,0
+KORU.US,D,20230626,000000,90.2287,90.7056,89.7519,90.1333,15108.319116526,0
+KORU.US,D,20230627,000000,91.7548,92.9949,91.4678,92.7087,10510.568091439,0
+KORU.US,D,20230628,000000,86.4136,87.6535,86.1275,87.4629,35289.859599934,0
+KORU.US,D,20230629,000000,84.8875,85.2689,83.9338,84.6968,24287.46540632,0
+KORU.US,D,20230630,000000,87.5582,88.0694,86.7189,87.4629,23618.556744653,0
+KORU.US,D,20230703,000000,92.6132,93.9485,92.6132,93.1855,19447.942692549,0
+KORU.US,D,20230705,000000,90.8964,90.8964,89.7519,90.1333,19059.07400507,0
+KORU.US,D,20230706,000000,85.8413,85.9367,83.3662,84.6013,25855.521510376,0
+KORU.US,D,20230707,000000,84.4107,87.5582,84.4107,86.1275,20675.463477939,0
+KORU.US,D,20230710,000000,84.3153,86.3658,84.2533,86.2228,12812.95589868,0
+KORU.US,D,20230711,000000,89.8473,90.8964,89.275,90.8964,21370.268760206,0
+KORU.US,D,20230712,000000,96.0465,98.4308,95.7608,98.0495,41295.359308436,0
+KORU.US,D,20230713,000000,100.34,102.723,100.148,102.247,26486.476420393,0
+KORU.US,D,20230714,000000,103.771,103.963,102.629,103.009,18572.490133785,0
+KORU.US,D,20230717,000000,102.629,104.87,102.151,104.44,22571.368701907,0
+KORU.US,D,20230718,000000,103.106,104.488,102.817,103.296,25715.973324063,0
+KORU.US,D,20230719,000000,102.914,103.296,101.484,102.437,14045.823759578,0
+KORU.US,D,20230720,000000,100.148,100.148,97.0019,97.4775,27283.400360413,0
+KORU.US,D,20230721,000000,99.0995,99.0995,97.001,97.287,10179.573632994,0
+KORU.US,D,20230724,000000,101.77,104.154,101.77,102.723,31246.317224623,0
+KORU.US,D,20230725,000000,104.25,105.823,104.25,105.489,19196.630143644,0
+KORU.US,D,20230726,000000,100.529,105.108,100.148,103.677,14727.523464618,0
+KORU.US,D,20230727,000000,102.723,102.723,97.9362,98.2406,19813.116496403,0
+KORU.US,D,20230728,000000,102.533,103.771,101.674,103.296,15821.262517675,0
+KORU.US,D,20230731,000000,103.391,104.245,102.914,103.867,16577.926124453,0
+KORU.US,D,20230801,000000,104.44,105.108,102.962,103.867,18718.643531021,0
+KORU.US,D,20230802,000000,96.0465,96.0465,93.4717,94.1393,38053.878259418,0
+KORU.US,D,20230803,000000,93.4717,94.6162,92.5177,93.567,22967.576512634,0
+KORU.US,D,20230804,000000,92.4225,94.33,90.8974,91.278,17283.844936209,0
+KORU.US,D,20230807,000000,90.9919,90.9919,89.0842,90.3241,21023.547609089,0
+KORU.US,D,20230808,000000,85.8413,86.7952,84.1388,86.6044,36111.841403612,0
+KORU.US,D,20230809,000000,90.2287,90.2287,87.5582,88.8935,16983.989329255,0
+KORU.US,D,20230810,000000,89.0842,90.8259,86.509,87.0811,21778.953080453,0
+KORU.US,D,20230811,000000,84.2199,84.9828,83.1707,83.7429,22047.564991298,0
+KORU.US,D,20230814,000000,80.5955,81.8353,79.8801,81.6446,43776.087810582,0
+KORU.US,D,20230815,000000,81.2631,81.2631,78.7832,79.4509,19848.76366646,0
+KORU.US,D,20230816,000000,76.3988,76.971,74.4911,74.5865,42580.964012097,0
+KORU.US,D,20230817,000000,77.2573,77.2573,74.4435,74.7774,25602.32175835,0
+KORU.US,D,20230818,000000,72.679,74.5865,72.4882,74.3003,26455.547258137,0
+KORU.US,D,20230821,000000,74.8727,75.7311,73.7281,75.6357,23979.536763794,0
+KORU.US,D,20230822,000000,76.3033,76.3033,74.1097,74.4911,17349.372822344,0
+KORU.US,D,20230823,000000,74.5865,77.2095,74.5865,77.1619,20101.648884632,0
+KORU.US,D,20230824,000000,80.4046,80.4046,76.971,77.0665,41419.705025166,0
+KORU.US,D,20230825,000000,78.4017,79.6417,76.4942,78.8787,24233.470428144,0
+KORU.US,D,20230828,000000,80.6909,80.8817,79.9278,80.7862,16887.532280864,0
+KORU.US,D,20230829,000000,79.737,83.9338,79.1686,83.8384,24914.960443949,0
+KORU.US,D,20230830,000000,82.3123,82.7634,81.2002,82.1216,23478.798869105,0
+KORU.US,D,20230831,000000,81.0723,81.4539,80.0232,80.1184,16953.165011617,0
+KORU.US,D,20230901,000000,84.1245,84.7912,82.0252,83.0753,18583.498818656,0
+KORU.US,D,20230905,000000,81.5493,82.2169,81.1676,81.1676,11679.166201617,0
+KORU.US,D,20230906,000000,80.2139,80.6644,78.1156,78.4971,18339.525392998,0
+KORU.US,D,20230907,000000,76.8757,77.6387,76.5419,77.1619,17911.444818455,0
+KORU.US,D,20230908,000000,77.6387,78.7832,77.2095,77.5434,5857.6687973817,0
+KORU.US,D,20230911,000000,80.6909,81.3586,79.6417,81.3586,13826.803352961,0
+KORU.US,D,20230912,000000,77.8294,78.7356,77.2573,78.0201,19935.050786923,0
+KORU.US,D,20230913,000000,78.1156,79.1553,77.6864,78.1156,4478.0184715406,0
+KORU.US,D,20230914,000000,81.1676,81.8353,80.2139,81.2631,11075.470892232,0
+KORU.US,D,20230915,000000,83.5521,84.3201,81.74,81.9308,25005.755882977,0
+KORU.US,D,20230918,000000,81.74,82.8751,81.6446,82.4077,8449.0083713228,0
+KORU.US,D,20230919,000000,79.6836,80.2569,79.0147,79.9703,19982.332992343,0
+KORU.US,D,20230920,000000,80.9257,81.7856,78.2504,78.346,8675.3838909134,0
+KORU.US,D,20230921,000000,72.8999,73.3739,71.8747,72.0401,33094.316243259,0
+KORU.US,D,20230922,000000,74.3332,75.002,72.7088,73.0911,40353.17849558,0
+KORU.US,D,20230925,000000,71.5624,72.5178,71.3714,72.5178,21490.749562122,0
+KORU.US,D,20230926,000000,67.7407,67.8363,65.1609,65.1609,54873.624262422,0
+KORU.US,D,20230927,000000,66.8806,66.9762,64.7788,65.5432,26677.056657992,0
+KORU.US,D,20230928,000000,64.9698,67.9319,64.2055,67.3584,27657.025041481,0
+KORU.US,D,20230929,000000,69.4604,69.4604,65.7342,66.2119,27422.787164492,0
+KORU.US,D,20231002,000000,65.4476,65.6386,63.489,64.4921,31219.785243763,0
+KORU.US,D,20231003,000000,62.8679,63.9189,61.9125,62.5813,44836.24864083,0
+KORU.US,D,20231004,000000,62.4857,62.6768,61.0315,62.1035,45462.557602359,0
+KORU.US,D,20231005,000000,61.4347,63.0589,60.5748,62.7724,29494.295681635,0
+KORU.US,D,20231006,000000,61.817,65.3998,61.0526,64.8743,32211.894643217,0
+KORU.US,D,20231009,000000,62.4857,64.3966,60.957,64.3966,20846.333740575,0
+KORU.US,D,20231010,000000,62.7724,65.2565,62.7724,64.5877,42134.349268859,0
+KORU.US,D,20231011,000000,68.0272,68.0272,66.4986,67.8363,41613.227557721,0
+KORU.US,D,20231012,000000,68.696,68.7916,65.3521,66.1165,47618.320583746,0
+KORU.US,D,20231013,000000,66.0208,66.403,64.4921,65.0653,23422.217739939,0
+KORU.US,D,20231016,000000,64.5877,66.2119,64.3966,65.9253,24563.787232485,0
+KORU.US,D,20231017,000000,64.9698,66.8816,64.6832,65.9253,21849.223524895,0
+KORU.US,D,20231018,000000,65.9253,66.1165,63.7279,64.2055,27168.349148871,0
+KORU.US,D,20231019,000000,62.4857,63.5368,61.0526,61.4347,36331.257629157,0
+KORU.US,D,20231020,000000,59.7149,60.3837,58.664,58.8551,29320.448892681,0
+KORU.US,D,20231023,000000,58.2818,60.5748,57.1391,59.5238,38605.290852275,0
+KORU.US,D,20231024,000000,61.5303,62.008,60.8138,61.7213,21074.082453858,0
+KORU.US,D,20231025,000000,58.7595,58.982,56.6489,57.1352,49028.771714355,0
+KORU.US,D,20231026,000000,53.7434,54.269,52.3582,53.2179,95829.980990838,0
+KORU.US,D,20231027,000000,53.409,53.5046,51.3071,51.7848,32297.405074629,0
+KORU.US,D,20231030,000000,55.0333,55.6064,54.0301,55.4154,50487.472917034,0
+KORU.US,D,20231031,000000,52.4537,52.6447,51.4025,52.4537,40684.230508501,0
+KORU.US,D,20231101,000000,53.5046,56.2754,53.2189,56.1798,43224.738099276,0
+KORU.US,D,20231102,000000,60.6703,61.6259,60.0016,61.6259,46822.456054423,0
+KORU.US,D,20231103,000000,65.9253,67.2629,65.5432,66.5941,80614.880715696,0
+KORU.US,D,20231106,000000,78.346,78.9192,75.9574,76.8174,128295.68566609,0
+KORU.US,D,20231107,000000,71.1801,73.6166,69.9381,73.0911,64819.000288896,0
+KORU.US,D,20231108,000000,68.696,69.3648,67.0718,68.696,82832.81407194,0
+KORU.US,D,20231109,000000,68.8872,69.6506,66.0208,66.5941,65995.422870378,0
+KORU.US,D,20231110,000000,65.6386,68.1228,64.9698,67.9319,86677.329575765,0
+KORU.US,D,20231113,000000,65.1609,66.403,64.301,65.8297,76052.579974879,0
+KORU.US,D,20231114,000000,70.6069,73.4733,70.6069,73.0911,108542.3573542,0
+KORU.US,D,20231115,000000,74.7152,76.0529,73.951,74.7152,73306.617088067,0
+KORU.US,D,20231116,000000,76.0529,77.103,75.1931,76.1485,79427.363757557,0
+KORU.US,D,20231117,000000,74.4287,74.8109,73.6644,74.2377,51047.320282545,0
+KORU.US,D,20231120,000000,76.5307,79.1581,76.5307,78.6325,53735.50867959,0
+KORU.US,D,20231121,000000,77.7728,78.346,75.8618,76.4351,69593.559481248,0
+KORU.US,D,20231122,000000,76.5307,77.295,75.3842,76.4351,46770.438080847,0
+KORU.US,D,20231124,000000,73.3777,74.4287,73.1866,74.1421,27244.230498655,0
+KORU.US,D,20231127,000000,73.5688,75.1452,73.4733,75.002,59150.715791982,0
+KORU.US,D,20231128,000000,77.1038,78.9976,76.9128,78.346,78472.619381375,0
+KORU.US,D,20231129,000000,79.0147,79.4447,77.295,77.8683,65335.935442805,0
+KORU.US,D,20231130,000000,77.295,77.6772,75.5753,76.5307,84142.47383725,0
+KORU.US,D,20231201,000000,73.6644,77.6772,73.0911,77.5817,69243.144641141,0
+KORU.US,D,20231204,000000,73.8555,74.7152,72.0401,72.8999,67980.16498894,0
+KORU.US,D,20231205,000000,70.2248,71.3714,69.5082,70.989,97236.768883872,0
+KORU.US,D,20231206,000000,71.7535,71.7535,69.5559,69.747,40660.471796224,0
+KORU.US,D,20231207,000000,70.6069,72.0401,69.9381,71.9445,37247.381014896,0
+KORU.US,D,20231208,000000,72.6134,74.2231,71.5145,72.9955,46737.154950872,0
+KORU.US,D,20231211,000000,72.8999,75.1156,72.8999,75.002,34994.489905786,0
+KORU.US,D,20231212,000000,74.7152,76.1485,73.6644,76.1485,34912.328720157,0
+KORU.US,D,20231213,000000,72.3267,79.5881,71.5624,78.7281,65135.399351513,0
+KORU.US,D,20231214,000000,80.0658,82.6455,79.8746,81.8812,72117.425507036,0
+KORU.US,D,20231215,000000,79.9703,81.0211,78.7281,78.8236,45534.775714568,0
+KORU.US,D,20231218,000000,80.3525,80.639,79.3005,80.0658,22886.443078497,0
+KORU.US,D,20231219,000000,80.8301,82.7411,80.8301,82.6455,34846.599771655,0
+KORU.US,D,20231220,000000,85.0341,85.7057,81.7856,82.2632,66633.768183942,0
+KORU.US,D,20231221,000000,85.2831,86.061,83.9217,85.9638,45395.842894186,0
+KORU.US,D,20231222,000000,85.5748,86.061,84.4079,85.4777,35848.738695512,0
+KORU.US,D,20231226,000000,86.061,86.9363,85.1372,86.2555,34760.858306479,0
+KORU.US,D,20231227,000000,88.395,89.2701,87.9087,88.5894,36057.080284337,0
+KORU.US,D,20231228,000000,93.2572,94.6187,93.0627,93.2572,45895.924407738,0
+KORU.US,D,20231229,000000,90.8261,92.7709,90.6316,91.215,25951.484886794,0
+KORU.US,D,20240102,000000,88.395,89.3674,87.1308,87.9087,75134.599436871,0
+KORU.US,D,20240103,000000,81.4907,83.4345,81.1016,82.3658,62161.067923464,0
+KORU.US,D,20240104,000000,79.6429,81.1016,79.3512,79.8375,51023.430973381,0
+KORU.US,D,20240105,000000,79.9347,82.8033,79.5457,80.3237,72453.615447603,0
+KORU.US,D,20240108,000000,78.6706,81.6851,78.3788,81.5879,36780.105808043,0
+KORU.US,D,20240109,000000,77.2119,77.5036,75.3642,76.0449,60366.30694135,0
+KORU.US,D,20240110,000000,74.3917,75.267,73.5166,74.7807,46772.481023307,0
+KORU.US,D,20240111,000000,75.267,75.9476,72.4955,74.9752,61084.087933452,0
+KORU.US,D,20240112,000000,75.267,75.8504,73.6624,74.1973,34541.204982822,0
+KORU.US,D,20240116,000000,67.0013,67.4875,65.3481,65.7371,125932.72121918,0
+KORU.US,D,20240117,000000,60.6804,60.6804,59.2217,60.5832,118791.82868729,0
+KORU.US,D,20240118,000000,62.528,63.9867,62.2266,63.9867,105275.74523774,0
+KORU.US,D,20240119,000000,64.9592,66.3205,63.9867,66.126,66127.476325522,0
+KORU.US,D,20240122,000000,63.5978,64.1325,63.16,63.7922,70158.670117985,0
+KORU.US,D,20240123,000000,64.7646,65.0565,63.7922,65.0565,40995.063874558,0
+KORU.US,D,20240124,000000,66.6123,67.3903,65.6398,65.7371,60173.801781291,0
+KORU.US,D,20240125,000000,65.5427,65.6398,64.1811,64.8618,50094.326207816,0
+KORU.US,D,20240126,000000,66.7096,67.2939,66.126,66.8068,42455.511675393,0
+KORU.US,D,20240129,000000,68.4599,69.2865,67.5847,69.1405,42272.0559032,0
+KORU.US,D,20240130,000000,67.7792,68.4599,67.1957,68.3627,30731.721193077,0
+KORU.US,D,20240131,000000,67.4875,69.1892,65.9316,66.6123,58403.823781856,0
+KORU.US,D,20240201,000000,70.6965,72.6413,70.5992,72.4468,68380.773904167,0
+KORU.US,D,20240202,000000,77.309,77.6008,76.0449,77.2119,95573.053268138,0
+KORU.US,D,20240205,000000,75.3642,76.2394,74.1,75.0725,43906.190250692,0
+KORU.US,D,20240206,000000,75.7532,76.1421,75.1697,75.6559,28972.54075871,0
+KORU.US,D,20240207,000000,79.3512,80.1292,78.865,79.4484,58527.944363155,0
+KORU.US,D,20240208,000000,79.3512,79.9347,78.6219,79.5457,37137.350960846,0
+KORU.US,D,20240209,000000,79.8375,81.1016,78.3788,80.7126,27842.498448938,0
+KORU.US,D,20240212,000000,80.9071,86.0504,80.9071,83.9217,45385.250997024,0
+KORU.US,D,20240213,000000,77.7952,79.2539,75.7532,77.0174,70845.60092418,0
+KORU.US,D,20240214,000000,79.5457,81.296,79.0595,81.0044,25783.557041507,0
+KORU.US,D,20240215,000000,79.7402,81.0044,79.1567,80.8098,34413.896548979,0
+KORU.US,D,20240216,000000,81.1016,83.416,81.1016,82.0741,39861.936546195,0
+KORU.US,D,20240220,000000,83.0456,83.7272,82.0741,82.5603,27157.932823662,0
+KORU.US,D,20240221,000000,82.2685,82.7547,81.1988,82.5603,20441.641683811,0
+KORU.US,D,20240222,000000,84.8942,85.9152,84.5052,85.7693,33926.977781414,0
+KORU.US,D,20240223,000000,84.8942,86.1583,84.4079,85.6721,24455.765040072,0
+KORU.US,D,20240226,000000,82.2685,82.852,81.7336,82.0741,25642.366024006,0
+KORU.US,D,20240227,000000,80.3237,80.5182,79.5457,79.9347,25780.986192682,0
+KORU.US,D,20240228,000000,81.7823,82.6575,81.4907,81.7823,27009.029259685,0
+KORU.US,D,20240229,000000,83.5328,83.5328,80.8098,81.4907,34226.224584712,0
+KORU.US,D,20240301,000000,82.463,85.3804,81.6851,84.9915,37138.379300376,0
+KORU.US,D,20240304,000000,87.0335,87.6656,86.6446,87.3253,30856.664446001,0
+KORU.US,D,20240305,000000,84.4079,84.5052,81.1503,82.2685,44644.126697586,0
+KORU.US,D,20240306,000000,83.9217,85.7693,83.8245,85.1859,26691.683680655,0
+KORU.US,D,20240307,000000,85.3804,87.9573,85.3804,87.7142,36415.867946435,0
+KORU.US,D,20240308,000000,91.3124,92.3819,89.0766,89.2701,64760.504587985,0
+KORU.US,D,20240311,000000,88.8812,89.7564,88.395,89.2701,22391.784768943,0
+KORU.US,D,20240312,000000,91.7013,93.3544,90.6316,93.2572,30081.0907723,0
+KORU.US,D,20240313,000000,92.5764,93.0627,91.8957,92.7709,24350.360238223,0
+KORU.US,D,20240314,000000,94.5213,94.8131,91.5068,92.6737,42472.06794183,0
+KORU.US,D,20240315,000000,87.7142,87.7142,85.9648,86.6446,45411.473655045,0
+KORU.US,D,20240318,000000,88.2978,88.5894,86.9704,87.1308,41509.233639674,0
+KORU.US,D,20240319,000000,83.2914,85.4372,82.9013,84.9495,37898.013183285,0
+KORU.US,D,20240320,000000,87.4853,91.1904,86.7538,91.0939,43563.905750869,0
+KORU.US,D,20240321,000000,96.2631,96.5567,93.7273,94.3125,75463.003944211,0
+KORU.US,D,20240322,000000,91.9717,92.6544,91.3865,91.9717,39547.335438843,0
+KORU.US,D,20240325,000000,91.9717,94.1661,91.9717,94.0198,24477.558169464,0
+KORU.US,D,20240326,000000,95.2878,95.2878,93.0933,93.2396,21544.02845084,0
+KORU.US,D,20240327,000000,92.947,92.947,91.5816,92.947,18426.557160261,0
+KORU.US,D,20240328,000000,92.1667,92.4106,91.4831,91.8741,12900.825199623,0
+KORU.US,D,20240401,000000,91.484,93.0445,88.7533,90.0211,29532.26026301,0
+KORU.US,D,20240402,000000,89.7285,90.3156,89.1434,89.9236,41422.227069152,0
+KORU.US,D,20240403,000000,86.4125,89.71,86.0711,89.3384,52137.490090516,0
+KORU.US,D,20240404,000000,92.1667,93.3371,87.4853,87.7779,75499.812764909,0
+KORU.US,D,20240405,000000,87.0952,88.363,85.4372,87.4853,74048.889027596,0
+KORU.US,D,20240408,000000,87.0952,88.7044,87.0952,87.9729,26785.953125429,0
+KORU.US,D,20240409,000000,85.9248,86.8026,84.0716,86.4125,63022.64786368,0
+KORU.US,D,20240410,000000,78.9025,79.0001,74.1235,76.7569,146686.32895846,0
+KORU.US,D,20240411,000000,82.2186,82.9988,80.4631,82.3162,56859.579887839,0
+KORU.US,D,20240412,000000,75.489,75.7815,72.368,73.5384,132363.59644564,0
+KORU.US,D,20240415,000000,75.5864,75.5864,71.6843,72.2704,52741.400825642,0
+KORU.US,D,20240416,000000,69.1494,69.758,67.6865,68.9543,89557.911388534,0
+KORU.US,D,20240417,000000,68.7593,68.7593,66.3211,67.2963,73543.408565088,0
+KORU.US,D,20240418,000000,71.6853,72.2704,69.7347,70.3198,49204.370498027,0
+KORU.US,D,20240419,000000,69.7347,70.2213,68.0532,68.7593,55067.123610848,0
+KORU.US,D,20240422,000000,71.8803,73.831,71.1977,73.2458,44901.019485467,0
+KORU.US,D,20240423,000000,72.7581,74.4162,72.1242,74.3186,40849.998578025,0
+KORU.US,D,20240424,000000,76.1716,76.4643,74.0261,74.9038,44212.110108674,0
+KORU.US,D,20240425,000000,70.71,74.4162,70.71,73.831,37008.7571891,0
+KORU.US,D,20240426,000000,74.6599,75.5864,74.5136,75.2939,27651.421803731,0
+KORU.US,D,20240429,000000,76.5618,77.9272,76.2692,77.6346,25993.897025454,0
+KORU.US,D,20240430,000000,75.5864,76.4643,73.9285,74.0261,29910.088965717,0
+KORU.US,D,20240501,000000,73.9285,77.7322,73.2223,74.1235,38504.282143692,0
+KORU.US,D,20240502,000000,76.1716,79.5853,75.1963,79.0001,37945.895409652,0
+KORU.US,D,20240503,000000,80.6582,82.0236,79.7804,81.4384,34645.200267855,0
+KORU.US,D,20240506,000000,82.4136,83.8864,82.2673,83.7791,18387.287582748,0
+KORU.US,D,20240507,000000,84.3643,84.3643,82.9013,83.389,21058.84923206,0
+KORU.US,D,20240508,000000,82.4136,84.1692,82.4136,83.8766,15385.266799427,0
+KORU.US,D,20240509,000000,80.4631,81.5359,79.7316,81.0483,24708.561715515,0
+KORU.US,D,20240510,000000,82.0236,82.2234,79.7755,80.268,20140.269219157,0
+KORU.US,D,20240513,000000,80.9507,81.2481,80.268,80.7556,12416.876359251,0
+KORU.US,D,20240514,000000,80.8532,82.755,80.8532,82.7062,14981.90774476,0
+KORU.US,D,20240515,000000,85.6322,87.8754,84.6822,87.8754,42725.402866003,0
+KORU.US,D,20240516,000000,86.5099,87.2903,85.5346,85.5346,19429.418094093,0
+KORU.US,D,20240517,000000,81.4384,82.8526,80.6582,81.9261,27938.510098867,0
+KORU.US,D,20240520,000000,81.3408,81.9261,80.6582,81.4384,33612.502657636,0
+KORU.US,D,20240521,000000,80.3655,80.3655,79.1952,79.7804,24521.339134473,0
+KORU.US,D,20240522,000000,79.0001,79.5853,77.7322,78.7075,23583.175598581,0
+KORU.US,D,20240523,000000,80.268,80.268,75.3914,76.0741,29147.86954213,0
+KORU.US,D,20240524,000000,76.0741,77.1489,75.5864,76.8544,17515.564480873,0
+KORU.US,D,20240528,000000,80.3655,80.7556,78.2199,79.0976,22258.570711128,0
+KORU.US,D,20240529,000000,74.3186,74.3186,73.1969,73.2458,48579.338266902,0
+KORU.US,D,20240530,000000,71.2951,71.9779,70.5637,70.905,51216.449320798,0
+KORU.US,D,20240531,000000,70.4173,70.4173,67.1988,69.8322,84651.469893119,0
+KORU.US,D,20240603,000000,73.0508,73.5384,71.6853,73.2458,61873.064304726,0
+KORU.US,D,20240604,000000,72.2704,72.9532,70.9743,72.368,32768.258006867,0
+KORU.US,D,20240605,000000,74.5136,76.5618,73.831,76.5618,35996.15575954,0
+KORU.US,D,20240606,000000,77.3421,78.4149,76.6593,78.2199,42354.648839141,0
+KORU.US,D,20240607,000000,75.9766,76.3551,74.3674,74.6111,29194.008732419,0
+KORU.US,D,20240610,000000,74.6111,76.3668,74.1235,76.1716,19126.642474258,0
+KORU.US,D,20240611,000000,74.6111,74.9038,73.3423,74.8062,19454.128193781,0
+KORU.US,D,20240612,000000,80.9507,81.8772,79.4877,80.073,86379.331303704,0
+KORU.US,D,20240613,000000,79.7804,79.9754,76.7569,78.3174,27842.335519997,0
+KORU.US,D,20240614,000000,77.147,77.147,75.3914,77.0494,23101.174857353,0
+KORU.US,D,20240617,000000,77.147,79.7804,76.75,79.1952,24132.231963029,0
+KORU.US,D,20240618,000000,79.0001,81.2687,79.0001,80.8532,22889.652302758,0
+KORU.US,D,20240620,000000,81.3408,81.6355,79.0001,79.9754,33465.164843311,0
+KORU.US,D,20240621,000000,79.4877,79.7804,78.61,78.8051,15120.222784096,0
+KORU.US,D,20240624,000000,79.2927,80.268,78.4149,78.4149,22804.653661091,0
+KORU.US,D,20240625,000000,78.7008,78.8475,77.8683,78.554,9441.7963704066,0
+KORU.US,D,20240626,000000,78.3584,80.0703,78.3584,79.3367,14591.569742878,0
+KORU.US,D,20240627,000000,81.2931,82.2714,80.9028,81.1953,22430.310294731,0
+KORU.US,D,20240628,000000,83.1518,84.0322,81.5866,82.3692,19781.107731688,0
+KORU.US,D,20240701,000000,83.1518,83.8356,81.7822,82.4671,12899.784651878,0
+KORU.US,D,20240702,000000,80.2171,82.5649,80.0214,82.4671,19448.475182678,0
+KORU.US,D,20240703,000000,82.8583,85.4996,82.8583,85.0105,16572.644973306,0
+KORU.US,D,20240705,000000,91.467,93.8148,90.0974,92.9344,116659.97985151,0
+KORU.US,D,20240708,000000,90.6844,91.6137,89.9018,89.9996,23268.945031079,0
+KORU.US,D,20240709,000000,90.1953,90.4398,89.4127,89.7061,15946.326710312,0
+KORU.US,D,20240710,000000,90.6844,92.2985,90.5846,92.1518,16303.28825338,0
+KORU.US,D,20240711,000000,94.4996,94.9888,91.467,92.054,46710.544141838,0
+KORU.US,D,20240712,000000,90.88,92.7387,90.7822,91.6627,35558.358155564,0
+KORU.US,D,20240715,000000,89.804,89.8529,86.967,87.6517,35920.124163845,0
+KORU.US,D,20240716,000000,88.5323,89.9018,87.8474,89.6083,25188.584440378,0
+KORU.US,D,20240717,000000,86.0866,86.5757,84.6192,85.1083,37062.155767268,0
+KORU.US,D,20240718,000000,84.3258,84.3531,80.0214,80.7062,50245.199421391,0
+KORU.US,D,20240719,000000,80.9997,80.9997,77.9182,78.2605,33842.34629317,0
+KORU.US,D,20240722,000000,80.0214,80.4127,78.8475,80.1192,31978.724903803,0
+KORU.US,D,20240723,000000,79.7279,79.9235,78.9453,79.141,15675.232205095,0
+KORU.US,D,20240724,000000,79.0431,79.0431,75.2768,75.6193,33382.446527345,0
+KORU.US,D,20240725,000000,74.9344,75.8149,72.9779,73.8583,58479.439460681,0
+KORU.US,D,20240726,000000,76.6953,77.5973,76.2062,77.0866,29728.190730784,0
+KORU.US,D,20240729,000000,78.1627,78.1627,76.3529,77.0866,23777.298339692,0
+KORU.US,D,20240730,000000,77.1844,77.1844,74.3475,75.2279,25228.757947373,0
+KORU.US,D,20240731,000000,81.8801,83.3964,80.9507,82.2714,44723.74444222,0
+KORU.US,D,20240801,000000,81.4888,81.8801,76.4019,77.7714,34882.257455149,0
+KORU.US,D,20240802,000000,72.7823,73.0787,70.5813,71.3149,60020.037231464,0
+KORU.US,D,20240805,000000,55.2715,61.3856,53.8041,59.6736,297740.17151104,0
+KORU.US,D,20240806,000000,56.7389,59.527,55.3694,57.7172,175478.69633437,0
+KORU.US,D,20240807,000000,64.2714,64.4671,58.9889,59.1845,134568.67504472,0
+KORU.US,D,20240808,000000,61.141,64.0454,60.2606,63.5867,56764.654270257,0
+KORU.US,D,20240809,000000,64.2714,66.179,63.978,65.7388,48611.476803605,0
+KORU.US,D,20240812,000000,66.0323,66.8639,65.1519,66.0323,33930.257784304,0
+KORU.US,D,20240813,000000,67.1084,70.0432,66.8639,70.0432,33192.210149438,0
+KORU.US,D,20240814,000000,70.2388,70.5813,69.0649,70.4345,42909.189931626,0
+KORU.US,D,20240815,000000,71.5106,73.8583,71.3149,72.5866,39646.855829258,0
+KORU.US,D,20240816,000000,73.6627,76.4997,73.6627,76.304,33230.441425815,0
+KORU.US,D,20240819,000000,76.1084,79.2388,76.0106,78.9453,44416.97422723,0
+KORU.US,D,20240820,000000,78.6518,79.3855,77.7724,79.3367,40165.022513626,0
+KORU.US,D,20240821,000000,78.4561,80.4254,77.9182,79.3367,79512.161491717,0
+KORU.US,D,20240822,000000,78.4561,78.8446,74.5304,75.2279,76571.317667972,0
+KORU.US,D,20240823,000000,78.4561,81.8801,77.9182,81.7822,47068.527911547,0
+KORU.US,D,20240826,000000,79.3367,79.727,77.5747,77.8693,32798.652892619,0
+KORU.US,D,20240827,000000,76.9888,78.6518,76.304,78.1627,21913.676950325,0
+KORU.US,D,20240828,000000,77.0876,77.5268,74.734,75.717,19664.47167194,0
+KORU.US,D,20240829,000000,76.2062,77.478,75.1301,75.3257,29806.186623499,0
+KORU.US,D,20240830,000000,76.0106,76.1572,73.5649,75.2279,18629.671643167,0
+KORU.US,D,20240903,000000,72.7823,72.7823,67.4018,67.7932,56591.386854592,0
+KORU.US,D,20240904,000000,65.8367,69.3584,65.5442,67.6954,26567.159288549,0
+KORU.US,D,20240905,000000,66.9128,67.891,65.5432,66.6193,38130.484829869,0
+KORU.US,D,20240906,000000,64.565,64.9563,58.4998,59.0867,107879.15522723,0
+KORU.US,D,20240909,000000,62.2171,62.9019,61.141,62.2171,48103.736830977,0
+KORU.US,D,20240910,000000,61.728,61.728,59.2823,60.9454,51569.800702913,0
+KORU.US,D,20240911,000000,60.0649,62.315,57.1302,62.0215,96979.152553311,0
+KORU.US,D,20240912,000000,63.5867,64.9563,62.1682,64.8584,58649.640196422,0
+KORU.US,D,20240913,000000,66.4237,67.6944,66.4237,67.2062,47565.534504444,0
+KORU.US,D,20240916,000000,68.1845,68.1845,66.4237,67.6954,22291.389694207,0
+KORU.US,D,20240917,000000,68.478,68.6736,66.228,66.9128,28479.029775375,0
+KORU.US,D,20240918,000000,67.1084,70.6301,65.7388,66.815,34917.933164922,0
+KORU.US,D,20240919,000000,68.0867,69.4562,66.3747,69.0649,76608.8333857,0
+KORU.US,D,20240920,000000,66.1301,67.2062,65.0052,66.6193,50649.592280606,0
+KORU.US,D,20240923,000000,67.3041,68.5758,67.0105,68.0867,21919.503642179,0
+KORU.US,D,20240924,000000,71.1789,72.527,70.3456,72.2574,88348.026563573,0
+KORU.US,D,20240925,000000,69.022,69.022,66.767,66.9631,58295.273189505,0
+KORU.US,D,20240926,000000,77.5517,78.7204,75.5418,78.238,124950.68800811,0
+KORU.US,D,20240927,000000,76.1791,77.1595,75.2477,75.7869,45415.463459772,0
+KORU.US,D,20240930,000000,70.1005,70.1073,66.669,67.7474,148762.48065502,0
+KORU.US,D,20241001,000000,69.12,69.3161,64.2669,66.1788,113664.87929563,0
+KORU.US,D,20241002,000000,66.1788,66.767,64.463,65.7866,94558.694335639,0
+KORU.US,D,20241003,000000,63.7277,64.8062,62.5522,63.7277,101973.94055753,0
+KORU.US,D,20241004,000000,63.6296,63.7277,62.4531,63.5316,175989.42150137,0
+KORU.US,D,20241007,000000,65.5905,65.9827,64.1199,64.6101,141889.8557162,0
+KORU.US,D,20241008,000000,65.3944,65.7101,64.7571,65.5905,49233.803751688,0
+KORU.US,D,20241009,000000,65.9827,66.9141,64.6101,66.0807,72570.394789988,0
+KORU.US,D,20241010,000000,65.1003,65.5905,63.7287,65.4925,59440.795676376,0
+KORU.US,D,20241011,000000,64.3159,65.7866,64.0218,65.7866,52757.680200705,0
+KORU.US,D,20241014,000000,65.0022,66.2768,64.6101,66.1788,53726.748774097,0
+KORU.US,D,20241015,000000,65.5905,65.5905,61.2766,61.6688,125593.46983628,0
+KORU.US,D,20241016,000000,63.7277,64.1199,63.3355,63.8257,40013.01580933,0
+KORU.US,D,20241017,000000,62.7473,62.9424,61.9629,62.159,48435.375292314,0
+KORU.US,D,20241018,000000,61.9629,61.9629,61.0815,61.2766,45983.78785625,0
+KORU.US,D,20241021,000000,60.5903,60.6884,58.8256,59.806,79849.883694627,0
+KORU.US,D,20241022,000000,57.9432,58.0412,57.2079,57.7471,92729.897417323,0
+KORU.US,D,20241023,000000,59.1197,59.2668,57.551,58.8256,89786.176956671,0
+KORU.US,D,20241024,000000,59.2177,59.2177,57.4324,58.7275,85382.886841746,0
+KORU.US,D,20241025,000000,58.6295,59.0216,57.2569,58.3353,64557.755174315,0
+KORU.US,D,20241028,000000,60.0021,60.1972,59.5119,59.904,71607.85399143,0
+KORU.US,D,20241029,000000,59.2177,60.4923,58.6785,59.7079,33090.106604995,0
+KORU.US,D,20241030,000000,57.9432,58.7059,57.1598,57.3549,77700.307841113,0
+KORU.US,D,20241031,000000,55.296,55.296,53.4332,54.7078,181830.14803402,0
+KORU.US,D,20241101,000000,55.4921,55.9333,54.7078,55.0019,47935.184545665,0
+KORU.US,D,20241104,000000,57.453,58.3353,56.9627,57.453,79640.790906978,0
+KORU.US,D,20241105,000000,56.9627,58.4334,56.9627,57.9432,40784.007215105,0
+KORU.US,D,20241106,000000,53.041,53.8303,51.5704,53.041,173128.31819096,0
+KORU.US,D,20241107,000000,55.4921,56.5706,55.198,56.3745,65086.91292179,0
+KORU.US,D,20241108,000000,53.9234,54.0215,51.4724,52.2567,142478.37541607,0
+KORU.US,D,20241111,000000,51.2763,51.4724,49.6213,50.0998,161485.8277817,0
+KORU.US,D,20241112,000000,46.8644,47.1585,45.2967,46.1781,264157.52627109,0
+KORU.US,D,20241113,000000,45.1976,45.2957,43.5309,43.825,337310.62696148,0
+KORU.US,D,20241114,000000,44.6094,45.0016,43.2368,43.4329,184124.3548987,0
+KORU.US,D,20241115,000000,45.2957,45.2957,44.0211,44.5113,266836.56586152,0
+KORU.US,D,20241118,000000,47.433,48.237,47.0604,48.237,164956.97204964,0
+KORU.US,D,20241119,000000,46.7663,47.9428,46.7173,47.5507,105461.30226607,0
+KORU.US,D,20241120,000000,47.4526,47.4526,46.179,47.1585,81673.886778299,0
+KORU.US,D,20241121,000000,48.5801,49.0213,47.8448,48.7272,118497.67659533,0
+KORU.US,D,20241122,000000,47.8448,48.9723,47.7467,48.9233,62374.112495887,0
+KORU.US,D,20241125,000000,51.0802,51.2763,49.8547,50.4919,88057.438586982,0
+KORU.US,D,20241126,000000,50.4919,50.4919,49.7851,50.0017,55197.742034328,0
+KORU.US,D,20241127,000000,49.3154,49.6958,48.384,48.7272,80352.318363875,0
+KORU.US,D,20241129,000000,44.9035,47.1585,44.8055,47.0604,104069.66226866,0
+KORU.US,D,20241202,000000,45.3937,45.7859,44.7564,45.2957,157854.9570233,0
+KORU.US,D,20241203,000000,39.8053,43.5309,35.9816,42.8446,5499591.2416147,0
+KORU.US,D,20241204,000000,43.0407,43.9231,42.2564,43.727,639196.65184299,0
+KORU.US,D,20241205,000000,42.2564,42.6485,41.8642,42.3544,353828.24321038,0
+KORU.US,D,20241206,000000,41.5701,41.6681,40.6122,40.9818,344625.81463475,0
+KORU.US,D,20241209,000000,38.2366,39.119,37.9425,38.2366,882936.3183984,0
+KORU.US,D,20241210,000000,40.0994,40.1975,38.6288,38.7268,431316.19437643,0
+KORU.US,D,20241211,000000,42.0603,42.1583,41.5701,42.0603,427052.43544858,0
+KORU.US,D,20241212,000000,42.4524,42.9427,41.8642,41.9622,293637.365407,0
+KORU.US,D,20241213,000000,43.1387,43.2368,42.4524,43.0407,298591.74251298,0
+KORU.US,D,20241216,000000,41.9132,42.5015,41.6681,42.1583,285171.75941574,0
+KORU.US,D,20241217,000000,40.2073,40.5887,39.7073,40.2955,229897.21403063,0
+KORU.US,D,20241218,000000,41.9132,42.1583,36.864,37.1581,444825.93437764,0
+KORU.US,D,20241219,000000,38.9229,39.119,37.9425,38.1386,263142.04929849,0
+KORU.US,D,20241220,000000,36.766,38.4327,36.5699,37.7464,366316.18245712,0
+KORU.US,D,20241223,000000,37.9,38.6,37.5,38.6,250657.4,0
+KORU.US,D,20241224,000000,38,38.4,37.6,38.4,165315.2,0
+KORU.US,D,20241226,000000,36.5,36.9,36.2,36.8,405707.3,0
+KORU.US,D,20241227,000000,35.5,35.8,35,35.8,502687.3,0
+KORU.US,D,20241230,000000,35,35.5,34.4,35.1,255100.2,0
+KORU.US,D,20241231,000000,35.3,35.3,34.1,34.5,252820.4,0
+KORU.US,D,20250102,000000,35.4,35.7,34.35,35,444112.3,0
+KORU.US,D,20250103,000000,37.6,38.4,37.501,38.4,328675,0
+KORU.US,D,20250106,000000,41.65,42.5,41.5,41.8,517840.4,0
+KORU.US,D,20250107,000000,42.2,42.25,39.7,40.1,617428.3,0
+KORU.US,D,20250108,000000,41.5,41.8,40.8,41.5,348339,0
+KORU.US,D,20250110,000000,40.4,40.5,39.3,39.6,373612.8,0
+KORU.US,D,20250113,000000,38.7,39.5,38.6,39.5,310963.8,0
+KORU.US,D,20250114,000000,40.8,40.9,39.9,40.5,323316.2,0
+KORU.US,D,20250115,000000,42,42.5,41.7,42.2,295334.8,0
+KORU.US,D,20250116,000000,42.25,42.6,41.6,41.7,272025.3,0
+KORU.US,D,20250117,000000,42,43.121,41.9,42.3,225979.6,0
+KORU.US,D,20250121,000000,43.3,44.5,43,44.2,238485.6,0
+KORU.US,D,20250122,000000,45.5,45.8,45.1,45.3,182452.5,0
+KORU.US,D,20250123,000000,43.8,44.5,43.4,44.3,275401.3,0
+KORU.US,D,20250124,000000,44.8,45.35,44.5,44.7,550361,0
+KORU.US,D,20250127,000000,41.68,42.551,40.6,41.5,608025.6,0
+KORU.US,D,20250128,000000,41.4,41.4,40.25,41,332646.8,0
+KORU.US,D,20250129,000000,41.4,42.1,40.7,41,512496.6,0
+KORU.US,D,20250130,000000,42.15,43.699,42.1,43,663741.5,0
+KORU.US,D,20250131,000000,41.8,42.3,40,40.1,561209.9,0
+KORU.US,D,20250203,000000,37.3,39.1,37.1,38.7,687213.6,0
+KORU.US,D,20250204,000000,39.95,41.2,39.9,40.7,542617.5,0
+KORU.US,D,20250205,000000,41.5,42.5,41.5,42.3,462068,0
+KORU.US,D,20250206,000000,42.3,42.7,42.212,42.6,592740.7,0
+KORU.US,D,20250207,000000,41.9,42.396,39.85,40.1,649606.5,0
+KORU.US,D,20250210,000000,41.88,42.43,41.75,42.38,134452,0
+KORU.US,D,20250211,000000,41.66,42.64,41.63,42.38,145132,0
+KORU.US,D,20250212,000000,40.83,42.76,40.82,42.36,99653,0
+KORU.US,D,20250213,000000,43,45.2999,42.87,45.11,176873,0
+KORU.US,D,20250214,000000,45.7,46.34,45.5,45.86,122437,0
+KORU.US,D,20250218,000000,47.08,48.12,47.08,47.7,149460,0
+KORU.US,D,20250219,000000,49.39,50.015,49.27,49.67,182031,0
+KORU.US,D,20250220,000000,49.76,50.35,49.43,50.12,143027,0
+KORU.US,D,20250221,000000,50.01,50.7,47.59,47.85,150647,0
+KORU.US,D,20250224,000000,48.95,49.11,47.51,47.61,150302,0
+KORU.US,D,20250225,000000,48.09,48.17,46.96,47.77,109049,0
+KORU.US,D,20250226,000000,48.43,49.6,48.07,48.51,50810,0
+KORU.US,D,20250227,000000,46.68,46.84,43.72,43.8,132209,0
+KORU.US,D,20250228,000000,40.0286,40.78,39.29,40.76,248753,0
+KORU.US,D,20250303,000000,42.395,42.81,39.37,39.99,177152,0
+KORU.US,D,20250304,000000,39.59,41.73,38.77,40.57,119031,0
+KORU.US,D,20250305,000000,42.3,43.87,42.0601,43.66,126684,0
+KORU.US,D,20250306,000000,41.8801,42.8,41.11,41.21,102803,0
+KORU.US,D,20250307,000000,42,42.8,41.08,42.73,86777,0
+KORU.US,D,20250310,000000,41.1,41.2,38.25,39.12,136756,0
+KORU.US,D,20250311,000000,40.29,40.95,39.3,40.33,100684,0
+KORU.US,D,20250312,000000,43.07,43.32,42.27,43.04,133489,0
+KORU.US,D,20250313,000000,41.46,42.175,41.18,41.43,103350,0
+KORU.US,D,20250314,000000,42.5,43.47,42.46,43.46,84610,0
+KORU.US,D,20250317,000000,45.74,47.52,45.59,47.37,169783,0
+KORU.US,D,20250318,000000,44.96,45.4767,44.45,45.19,115117,0
+KORU.US,D,20250319,000000,45.5,46.39,44.63,45.72,68389,0
+KORU.US,D,20250320,000000,43.87,44.895,43.6301,44.58,78665,0
+KORU.US,D,20250321,000000,45.51,45.51,44.58,44.93,65777,0
+KORU.US,D,20250324,000000,45.47,45.99,45.29,45.93,106742,0
+KORU.US,D,20250325,000000,45.15,45.49,45.01,45.27,70197,0
+KORU.US,D,20250326,000000,46,46.14,44.348,44.64,64916,0
+KORU.US,D,20250327,000000,43.98,44.44,43.57,43.85,64986,0
+KORU.US,D,20250328,000000,41.41,41.455,39.58,39.83,135251,0
+KORU.US,D,20250331,000000,36.94,38.4,36.4018,38.14,172879,0
+KORU.US,D,20250401,000000,39.3883,40.12,38.71,39.99,106051,0
+KORU.US,D,20250402,000000,38.63,40.09,38.63,39.54,187658,0
+KORU.US,D,20250403,000000,37.39,37.9,36.11,36.26,150534,0
+KORU.US,D,20250404,000000,35.02,35.02,31.9421,32.42,252347,0
+KORU.US,D,20250407,000000,30.3,34.47,29.8,31.43,191404,0
+KORU.US,D,20250408,000000,32.35,32.61,27.16,28.09,426922,0
+KORU.US,D,20250409,000000,28.1,36.0599,27.7,35.01,502158,0
+KORU.US,D,20250410,000000,33.72,33.72,30.75,32.5,157343,0
+KORU.US,D,20250411,000000,34.9,37.15,34.6,37.12,139630,0
+KORU.US,D,20250414,000000,37.0274,37.74,36.53,37.06,99559,0
+KORU.US,D,20250415,000000,37.64,37.91,37.19,37.22,57751,0
+KORU.US,D,20250416,000000,36.5977,37.5,35.695,36.41,70174,0
+KORU.US,D,20250417,000000,37.51,37.81,36.985,37,53168,0
+KORU.US,D,20250421,000000,38,38.11,36.53,37.15,44954,0
+KORU.US,D,20250422,000000,37.84,38.66,37.74,37.95,50243,0
+KORU.US,D,20250423,000000,40.2473,40.95,39.4019,39.52,89265,0
+KORU.US,D,20250424,000000,38.8045,40.38,38.7,40.33,73078,0
+KORU.US,D,20250425,000000,39.4,40,38.87,39.96,79857,0
+KORU.US,D,20250428,000000,39.11,39.86,39,39.72,47730,0
+KORU.US,D,20250429,000000,40.3,40.83,40.2,40.6,63256,0
+KORU.US,D,20250430,000000,40.215,41,39.72,40.9,60388,0
+KORU.US,D,20250501,000000,40.95,41.12,39.49,39.6,69425,0
+KORU.US,D,20250502,000000,44.46,44.789,43.667,43.95,170952,0
+KORU.US,D,20250505,000000,45.72,46.1,45.13,45.66,120632,0
+KORU.US,D,20250506,000000,44.01,46,44.01,45.66,47505,0
+KORU.US,D,20250507,000000,44.4,44.7,43.53,44.09,41245,0
+KORU.US,D,20250508,000000,44.2,44.21,42.71,42.74,140839,0
+KORU.US,D,20250509,000000,43.4,43.85,43.28,43.79,57630,0
+KORU.US,D,20250512,000000,44.3964,44.7,43.9,44.58,140796,0
+KORU.US,D,20250513,000000,43.276,45.21,43.2,44.62,72058,0
+KORU.US,D,20250514,000000,46.97,47.12,45.58,45.87,96885,0
+KORU.US,D,20250515,000000,46.215,46.54,45.62,46.27,47980,0
+KORU.US,D,20250516,000000,46.02,46.26,45.6106,46.24,29437,0
+KORU.US,D,20250519,000000,45,46.4387,44.89,46.27,58325,0
+KORU.US,D,20250520,000000,45.03,45.41,44.94,45.29,28573,0
+KORU.US,D,20250521,000000,47.82,48.77,46.79,46.89,147136,0
+KORU.US,D,20250527,000000,48.49,48.82,48.325,48.81,100868,0
+KORU.US,D,20250528,000000,50.54,51.05,50.3475,50.56,159439,0
+KORU.US,D,20250530,000000,50.765,50.86,49.31,50.1,163713,0
+KORU.US,D,20250602,000000,51.78,53,51.51,53,141841,0
+KORU.US,D,20250603,000000,53.31,53.9499,52.84,53.54,234042,0
+KORU.US,D,20250604,000000,57.69,59,57.53,58.66,368567,0
+KORU.US,D,20250605,000000,62.66,63.36,61.87,62.54,464823,0
+KORU.US,D,20250606,000000,62.2301,63.17,62.23,62.99,236821,0
+KORU.US,D,20250609,000000,65.04,66.29,64.83,65.82,476607,0
+KORU.US,D,20250610,000000,64.2342,64.865,63.7178,64.8,330475,0
+KORU.US,D,20250611,000000,67.25,67.98,66.53,67.2,347789,0
+KORU.US,D,20250612,000000,68.62,69.35,68.41,69.32,307919,0
+KORU.US,D,20250613,000000,64.5,66.89,64.45,65.27,439410,0
+KORU.US,D,20250616,000000,70.37,72.01,70.24,70.57,320132,0
+KORU.US,D,20250617,000000,68.3306,68.82,65.53,65.68,306519,0
+KORU.US,D,20250618,000000,69.05,70.1,68.42,69.21,256871,0
+KORU.US,D,20250620,000000,74.5,74.7,70.53,71.19,411400,0
+KORU.US,D,20250623,000000,69.801,74.08,69.39,73.85,391622,0
+KORU.US,D,20250624,000000,81.59,84.189,81.45,84.15,424683,0
+KORU.US,D,20250625,000000,81.57,83.39,80.65,83.28,337034,0
+KORU.US,D,20250626,000000,80.9,82.55,80.55,81.7,268505,0
+KORU.US,D,20250627,000000,78.1901,79.02,76.42,77.52,315998,0
+KORU.US,D,20250630,000000,80.2,80.88,79.67,80.86,178966,0
+KORU.US,D,20250701,000000,80.86,81.42,79.36,80.3,234641,0
+KORU.US,D,20250702,000000,78.85,81.47,78.4701,81.47,181431,0
+KORU.US,D,20250703,000000,82.5,84.19,82.37,83.7,261876,0
+KORU.US,D,20250707,000000,77.625,78.3868,73.9506,74.95,499582,0
+KORU.US,D,20250708,000000,80.73,81.08,79.96,81,215989,0
+KORU.US,D,20250709,000000,80.89,81.67,80.27,81.07,128125,0
+KORU.US,D,20250710,000000,84.18,84.645,83.27,84.6,180270,0
+KORU.US,D,20250711,000000,83,83.25,82.47,82.51,122153,0
+KORU.US,D,20250714,000000,84.185,84.8,83.72,84.66,165372,0
+KORU.US,D,20250715,000000,86.88,87.0299,84.03,84.23,156506,0
+KORU.US,D,20250716,000000,82.778,84.34,81.2,84.18,158714,0
+KORU.US,D,20250717,000000,82.1008,84.05,81.91,83.98,134791,0
+KORU.US,D,20250718,000000,83.5,83.68,81.6,81.71,105532,0
+KORU.US,D,20250721,000000,85.65,87.44,85.45,86.61,198520,0
+KORU.US,D,20250722,000000,81.5,83.4781,80.9,83.32,161950,0
+KORU.US,D,20250723,000000,84.84,86.59,84.45,86.39,132518,0
+KORU.US,D,20250724,000000,85.08,85.81,84.47,84.57,120388,0
+KORU.US,D,20250725,000000,83.741,84.26,83.35,84.24,60692,0
+KORU.US,D,20250728,000000,83.74,83.83,82.23,82.42,141148,0
+KORU.US,D,20250729,000000,84.53,85.8799,84.37,84.94,153979,0
+KORU.US,D,20250730,000000,86.72,88,84.6,85.76,162144,0
+KORU.US,D,20250731,000000,83.5388,83.75,81.64,82.53,185836,0
+KORU.US,D,20250801,000000,77,77.24,74.3152,75.18,302204,0
+KORU.US,D,20250804,000000,80.5,80.79,79.85,80.62,117373,0
+KORU.US,D,20250805,000000,82,82.7,80.92,82.31,125498,0
+KORU.US,D,20250806,000000,81.7962,83.26,81.6615,83.23,80231,0
+KORU.US,D,20250807,000000,85.05,85.13,83.05,84.11,82482,0
+KORU.US,D,20250808,000000,82.7,84.5,82.7,84.15,59693,0
+KORU.US,D,20250811,000000,83.4481,83.5,82.3,82.56,57354,0
+KORU.US,D,20250812,000000,83.47,86.28,83.33,86.14,100630,0
+KORU.US,D,20250813,000000,88.19,89.14,87.9,88.27,111833,0
+KORU.US,D,20250814,000000,84.415,85.01,83.88,84.6,64591,0
+KORU.US,D,20250815,000000,85.29,85.39,83.44,83.54,53950,0
+KORU.US,D,20250818,000000,81.285,81.65,81.06,81.51,53067,0
+KORU.US,D,20250819,000000,79.31,79.47,76.895,77.08,129372,0
+KORU.US,D,20250820,000000,76.7,76.95,75.26,76.73,89749,0
+KORU.US,D,20250821,000000,75.92,76.26,75.23,76.22,50007,0
+KORU.US,D,20250822,000000,80.19,84.1315,80.12,83.52,131715,0
+KORU.US,D,20250825,000000,82.2631,82.2631,80.76,80.86,115549,0
+KORU.US,D,20250826,000000,79.64,80.12,79.4283,79.67,47983,0
+KORU.US,D,20250827,000000,78.23,80,77.97,79.89,51107,0
+KORU.US,D,20250828,000000,82.4,83.7,82.21,83.61,79778,0
+KORU.US,D,20250829,000000,78.8111,79.18,78,78.97,81080,0
+KORU.US,D,20250902,000000,76.16,78.27,76.0201,77.85,50489,0
+KORU.US,D,20250903,000000,81.1374,81.64,80.3071,80.89,66084,0
+KORU.US,D,20250904,000000,80.58,81.53,79.9,81.43,44036,0
+KORU.US,D,20250905,000000,83.595,84.15,81.68,83.17,75509,0
+KORU.US,D,20250908,000000,84.155,85.03,83.95,84.92,76197,0
+KORU.US,D,20250909,000000,87.14,88.15,87.03,87.45,88918,0
+KORU.US,D,20250910,000000,92.5,94.29,92.44,93.51,129320,0
+KORU.US,D,20250911,000000,96.29,100.17,96.08,97.96,116816,0
+KORU.US,D,20250912,000000,100.2336,101.2195,100,100.91,85203,0
+KORU.US,D,20250915,000000,102.2,103.21,102.11,102.95,68862,0
+KORU.US,D,20250916,000000,107.54,108.9799,106.66,108.93,92935,0
+KORU.US,D,20250917,000000,105.1,108.68,103.48,105.25,111005,0
+KORU.US,D,20250918,000000,107.76,109.225,106.39,108.99,79081,0
+KORU.US,D,20250919,000000,105,106.07,104.7,105.87,83996,0
+KORU.US,D,20250922,000000,109.48,112.02,108.7355,112.02,77810,0
+KORU.US,D,20250923,000000,112.58,113.36,111.2856,111.58,62773,0
+KORU.US,D,20250924,000000,108,108.21,105.18,105.59,86150,0
+KORU.US,D,20250925,000000,104.98,105.99,103.74,105.08,78350,0
+KORU.US,D,20250926,000000,99.1475,101.03,98.6418,101.03,90225,0
+KORU.US,D,20250929,000000,106.0825,106.98,105.7301,106.06,57959,0
+KORU.US,D,20250930,000000,104.12,105.625,104.08,105.58,32045,0
+KORU.US,D,20251001,000000,109.66,112.67,109.49,112.49,81162,0
+KORU.US,D,20251002,000000,119.67,120.09,116.64,119.39,110683,0
+KORU.US,D,20251003,000000,120.781,122.2,119.39,120.73,54094,0
+KORU.US,D,20251006,000000,124.26,125.737,124.1,124.62,82204,0
+KORU.US,D,20251007,000000,124.252,125.36,118.2,118.48,107455,0
+KORU.US,D,20251008,000000,117.7495,122.0799,117.46,121.75,78971,0
+KORU.US,D,20251009,000000,123,123.01,116.97,118.58,201462,0
+KORU.US,D,20251010,000000,122.11,122.385,106.36,107.03,287138,0
+KORU.US,D,20251013,000000,117.18,119.4754,116.02,118.18,85814,0
+KORU.US,D,20251014,000000,111.054,116.8633,109.7,114.35,69712,0
+KORU.US,D,20251015,000000,123.2,124.49,121.58,124.36,98748,0
+KORU.US,D,20251016,000000,136.53,139.17,134.305,136.31,136391,0
+KORU.US,D,20251017,000000,137.12,139.78,135.71,139.13,94987,0
+KORU.US,D,20251020,000000,145.8,148.84,145.7,148.39,100764,0
+KORU.US,D,20251021,000000,142.28,143.05,139.31,139.45,97812,0
+KORU.US,D,20251022,000000,145.37,148.4465,140.24,143.29,128851,0
+KORU.US,D,20251023,000000,140.805,147.3,140.805,146.05,72375,0
+KORU.US,D,20251024,000000,153.6553,155.93,152.8501,155.68,92721,0
+KORU.US,D,20251027,000000,168.905,169.03,164.92,167.22,144398,0
+KORU.US,D,20251028,000000,162.13,168.34,161.8301,167.91,181160,0
+KORU.US,D,20251029,000000,182.09,184.2572,177.2735,180.91,232619,0
+KORU.US,D,20251030,000000,171.2205,174.56,170.31,171.94,154123,0
+KORU.US,D,20251031,000000,181.27,181.27,177.232,180.85,123751,0
+KORU.US,D,20251103,000000,200.76,201.9163,195.48,201.82,209032,0
+KORU.US,D,20251104,000000,175.01,181.32,171.36,171.92,300387,0
+KORU.US,D,20251105,000000,164.2909,177.16,164.1301,176.17,333911,0
+KORU.US,D,20251106,000000,163.585,165.6644,155.44,159.39,257306,0
+KORU.US,D,20251107,000000,147.1122,150.27,140,150.27,294296,0
+KORU.US,D,20251110,000000,165.675,169.87,164,169.11,255856,0
+KORU.US,D,20251111,000000,167.26,169.3235,164.4888,167.02,102998,0
+KORU.US,D,20251112,000000,170.13,170.67,167.72,170.47,74527,0
+KORU.US,D,20251113,000000,171.32,172,158.25,160.35,188042,0
+KORU.US,D,20251114,000000,151.63,164.91,150.08,160.99,159789,0
+KORU.US,D,20251117,000000,158.37,164.36,153.6901,155,149937,0
+KORU.US,D,20251118,000000,146.8825,150.675,143.47,147.66,143379,0
+KORU.US,D,20251119,000000,141.33,146.8,139.1501,142.88,141527,0
+KORU.US,D,20251120,000000,151.889,152,132.95,133.11,187351,0
+KORU.US,D,20251121,000000,130.59,138.4633,125.68,136.14,159826,0
+KORU.US,D,20251124,000000,130.91,141.61,130.74,141.12,163423,0
+KORU.US,D,20251125,000000,134.145,138.42,130.11,138.4,113066,0
+KORU.US,D,20251126,000000,143,146.97,141.14,146.61,87231,0
+KORU.US,D,20251128,000000,141.865,143.745,141.35,143.33,43882,0
+KORU.US,D,20251201,000000,140.59,143.18,140.59,142.03,38466,0
+KORU.US,D,20251202,000000,150.952,151.48,147.4,148.62,53025,0
+KORU.US,D,20251203,000000,150.34,153.22,149,153.12,45069,0
+KORU.US,D,20251204,000000,149,149.46,146.22,147.74,46101,0
+KORU.US,D,20251205,000000,156.54,161.69,156.54,158.98,96046,0
+KORU.US,D,20251208,000000,166.99,167.26,162.01,162.85,59646,0
+KORU.US,D,20251209,000000,163.525,165.53,162.47,165.28,42853,0
+KORU.US,D,20251210,000000,163.2,171.59,162.6401,171.26,57499,0
+KORU.US,D,20251211,000000,162.15,162.8687,158.12,162.28,64707,0
+KORU.US,D,20251212,000000,159.6,160.385,149.37,150.35,86309,0
+KORU.US,D,20251215,000000,157.53,157.53,150.35,150.35,49382,0
+KORU.US,D,20251216,000000,143.95,146.55,142.0099,144.3,70490,0
+KORU.US,D,20251217,000000,149.4853,149.76,139.28,139.91,80649,0
+KORU.US,D,20251218,000000,149.978,151.5882,146.76,146.76,85704,0
+KORU.US,D,20251219,000000,147.96,153.43,147.69,152.81,57316,0
+KORU.US,D,20251222,000000,155.78,155.915,153.89,155.16,57276,0
+KORU.US,D,20251223,000000,154.015,158.72,153.53,158.62,57558,0
+KORU.US,D,20251224,000000,165,168.075,164.8,167.93,80496,0
+KORU.US,D,20251226,000000,171.16,175.335,170.2715,174.48,99055,0
+KORU.US,D,20251229,000000,185.45,190.59,184.5,190.17,126147,0
+KORU.US,D,20251230,000000,186.89,190.9064,186.81,189.33,70416,0
+KORU.US,D,20251231,000000,187,189.42,181.6,181.61,152405,0
+KORU.US,D,20260102,000000,202.79,209.5,201.49,208.56,176273,0
+KORU.US,D,20260105,000000,226.93,227.84,220.4362,224.9,160709,0
+KORU.US,D,20260106,000000,229.925,243.384,229.71,243.3,174838,0
+KORU.US,D,20260107,000000,241.1,243.02,237.6765,238.98,153826,0
+KORU.US,D,20260108,000000,244.51,244.9999,232.0801,236.37,113183,0
+KORU.US,D,20260109,000000,243.9782,251.87,242.89,250.56,103437,0
+KORU.US,D,20260112,000000,241.745,251.73,241.69,251.73,113765,0
+KORU.US,D,20260113,000000,250,251.32,240.8099,241.41,128323,0
+KORU.US,D,20260114,000000,251.25,255.68,248.76,255.24,115455,0
+KORU.US,D,20260115,000000,269.6,272.1546,264.64,265.45,281813,0
+KORU.US,D,20260116,000000,271.305,273.82,263.61,273.82,136477,0
+KORU.US,D,20260120,000000,261.21,274,260.32,264.26,173693,0
+KORU.US,D,20260121,000000,285.96,301.6236,284.765,297.47,187829,0
+KORU.US,D,20260122,000000,298.99,303.0314,290.685,300.57,126181,0
+KORU.US,D,20260123,000000,295.4316,318.75,293,315.41,176711,0
+KORU.US,D,20260126,000000,309.98,315.07,308.8715,310.99,137593,0
+KORU.US,D,20260127,000000,341.85,353.41,339.7231,352.49,178468,0
+KORU.US,D,20260128,000000,375.045,378,359.49,378,270306,0
+KORU.US,D,20260129,000000,377.15,377.84,342.43,367.74,362141,0
+KORU.US,D,20260130,000000,374.125,383.2233,346.47,347.9,292266,0
+KORU.US,D,20260202,000000,317.07,340.3553,315.98,336.91,371413,0
+KORU.US,D,20260203,000000,377.52,379.42,348.95,363.05,303652,0
+KORU.US,D,20260204,000000,382.33,384,320.88,329.66,349877,0
+KORU.US,D,20260205,000000,318.045,339.69,310.44,327.78,235189,0
+KORU.US,D,20260206,000000,338.85,365.1,337.66,363.24,259819,0
+KORU.US,D,20260209,000000,358.09,378.65,354,375.55,269738,0
+KORU.US,D,20260210,000000,368.1134,370.42,355.5,362.12,113718,0
+KORU.US,D,20260211,000000,387,415.935,378.62,413.42,268530,0
+KORU.US,D,20260212,000000,439.74,450.23,405.75,417.68,346375,0
+KORU.US,D,20260213,000000,423.5,450.19,393.715,447.49,216390,0
+KORU.US,D,20260217,000000,430,436.64,404.49,417.18,198437,0
+KORU.US,D,20260218,000000,416.02,446.1,416.02,435.8,157396,0
diff --git a/daily/us/nyse etfs/1/lglv.us.txt b/daily/us/nyse etfs/1/lglv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..940eb0778cdac8f7f985ef69f4b1692ff831d20d
--- /dev/null
+++ b/daily/us/nyse etfs/1/lglv.us.txt	
@@ -0,0 +1,3162 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LGLV.US,D,20130226,000000,44.1633,44.2494,44.1327,44.2494,2847.2795933746,0
+LGLV.US,D,20130227,000000,44.376,44.84,44.376,44.84,537.7184038606,0
+LGLV.US,D,20130228,000000,44.9231,44.9687,44.9231,44.9687,735.8251842303,0
+LGLV.US,D,20130304,000000,44.8084,44.8084,44.8084,44.8084,277.95594184524,0
+LGLV.US,D,20130305,000000,45.4277,45.486,45.4277,45.486,754.01866406017,0
+LGLV.US,D,20130306,000000,45.7156,45.7156,45.4494,45.4494,4595.875154801,0
+LGLV.US,D,20130307,000000,45.5375,45.5375,45.5138,45.5138,3315.2563245541,0
+LGLV.US,D,20130308,000000,45.6335,45.7255,45.6335,45.7255,1079.479803239,0
+LGLV.US,D,20130311,000000,45.8333,46.6308,45.8333,46.6308,537.7184038606,0
+LGLV.US,D,20130312,000000,45.8046,45.8046,45.7572,45.7572,975.37266865692,0
+LGLV.US,D,20130314,000000,46.1657,46.1657,46.0204,46.0204,537.7184038606,0
+LGLV.US,D,20130315,000000,46.3132,46.3132,46.0787,46.0787,403.28880289545,0
+LGLV.US,D,20130318,000000,46.7367,46.7367,45.7324,45.9699,3730.6741140028,0
+LGLV.US,D,20130319,000000,45.6849,46.3993,45.6207,45.6207,1204.8126642892,0
+LGLV.US,D,20130320,000000,46.046,46.1351,46.0282,46.0945,2420.7435662521,0
+LGLV.US,D,20130321,000000,46.0876,46.5754,45.7968,45.864,40290.471832126,0
+LGLV.US,D,20130322,000000,45.9461,46.1262,45.9461,46.0282,2056.8739696547,0
+LGLV.US,D,20130325,000000,46.5358,46.5358,45.7968,45.962,2622.8933421396,0
+LGLV.US,D,20130326,000000,46.2598,46.335,46.142,46.3192,6711.3725594631,0
+LGLV.US,D,20130327,000000,46.1579,46.3923,46.1579,46.3923,806.5776057909,0
+LGLV.US,D,20130328,000000,46.6594,46.6832,46.605,46.605,26520.029098674,0
+LGLV.US,D,20130401,000000,46.6832,46.698,46.4982,46.4982,669.11575818744,0
+LGLV.US,D,20130402,000000,46.8474,46.8474,46.7663,46.7663,2010.3795212006,0
+LGLV.US,D,20130403,000000,46.5496,46.5496,46.3498,46.3923,2420.7435662521,0
+LGLV.US,D,20130404,000000,46.617,46.617,46.4982,46.605,4496.8217646162,0
+LGLV.US,D,20130405,000000,46.1707,46.3558,46.1707,46.3558,2026.5515032716,0
+LGLV.US,D,20130408,000000,46.61,46.61,46.4735,46.61,669.11575818744,0
+LGLV.US,D,20130409,000000,46.7287,46.9058,46.7287,46.9058,1468.6181218223,0
+LGLV.US,D,20130410,000000,47.1759,47.3303,47.1759,47.259,2242.8517634712,0
+LGLV.US,D,20130411,000000,47.546,47.5638,47.4678,47.4876,10014.499897464,0
+LGLV.US,D,20130412,000000,47.447,47.447,47.3144,47.3985,606.44932766233,0
+LGLV.US,D,20130415,000000,47.1838,47.1838,46.5813,46.5813,1743.5418170292,0
+LGLV.US,D,20130416,000000,46.8287,47.1294,46.7367,47.0067,3349.6217864549,0
+LGLV.US,D,20130417,000000,46.7801,47.5687,46.424,46.6664,5531.8286171599,0
+LGLV.US,D,20130418,000000,46.4665,46.5289,46.3646,46.4982,2612.7858533452,0
+LGLV.US,D,20130419,000000,46.7367,46.9058,46.7367,46.892,1743.5418170292,0
+LGLV.US,D,20130422,000000,46.8474,47.1294,46.8366,47.1294,12132.018799885,0
+LGLV.US,D,20130423,000000,47.3985,47.5014,47.3985,47.4737,2115.4974046621,0
+LGLV.US,D,20130424,000000,47.3669,47.4084,47.3223,47.3223,628.68580300995,0
+LGLV.US,D,20130425,000000,47.5687,47.6349,47.5687,47.6349,1956.8098305905,0
+LGLV.US,D,20130429,000000,47.4233,47.6281,47.4084,47.6281,2420.7435662521,0
+LGLV.US,D,20130430,000000,47.5014,47.7181,47.5014,47.7181,1474.6826150989,0
+LGLV.US,D,20130501,000000,47.9763,47.9763,47.6745,47.6973,3517.4061004415,0
+LGLV.US,D,20130502,000000,47.7874,47.7874,47.5865,47.7052,1254.3393593816,0
+LGLV.US,D,20130503,000000,48.1376,48.4018,48.1376,48.4018,7114.6613623586,0
+LGLV.US,D,20130506,000000,48.2711,48.2711,47.9317,48.002,11832.837131571,0
+LGLV.US,D,20130507,000000,48.1534,48.2257,48.1534,48.2257,1117.8882606576,0
+LGLV.US,D,20130508,000000,48.2315,48.2465,48.2177,48.2465,41288.080976131,0
+LGLV.US,D,20130509,000000,48.2177,48.2553,48.0466,48.0466,1399.8871980205,0
+LGLV.US,D,20130510,000000,48.1663,48.1959,48.0159,48.1959,10733.142350744,0
+LGLV.US,D,20130513,000000,48.3542,48.3542,48.098,48.1811,4535.2302220348,0
+LGLV.US,D,20130514,000000,48.4472,48.7272,48.4472,48.7272,1144.1677315229,0
+LGLV.US,D,20130515,000000,49.0211,49.0211,48.9864,48.9864,463.93373566168,0
+LGLV.US,D,20130516,000000,48.9598,48.9598,48.7272,48.7688,2160.9811042368,0
+LGLV.US,D,20130517,000000,49.0013,49.0013,49.0013,49.0013,144.53708975952,0
+LGLV.US,D,20130520,000000,49.2526,49.2526,48.9924,48.9924,12968.918872059,0
+LGLV.US,D,20130521,000000,49.0943,49.1497,49.0458,49.0458,2301.4751984785,0
+LGLV.US,D,20130522,000000,49.2526,49.2526,48.7995,48.7995,669.11575818744,0
+LGLV.US,D,20130523,000000,48.2315,48.2553,48.2257,48.2553,932.92121572055,0
+LGLV.US,D,20130524,000000,48.1663,48.2108,48.106,48.2108,45996.149256549,0
+LGLV.US,D,20130528,000000,48.4018,48.4018,48.3464,48.3464,403.28880289545,0
+LGLV.US,D,20130529,000000,47.9417,47.9931,47.6063,47.8615,29130.79345426,0
+LGLV.US,D,20130530,000000,48.3226,48.3226,48.1534,48.2177,5595.5057965644,0
+LGLV.US,D,20130531,000000,47.5499,47.5499,47.3065,47.3303,6583.0074517746,0
+LGLV.US,D,20130603,000000,47.2442,47.3075,47.2442,47.2946,6524.3840167673,0
+LGLV.US,D,20130604,000000,47.452,47.452,47.3887,47.3887,806.5776057909,0
+LGLV.US,D,20130605,000000,47.0245,47.0245,46.8415,46.8415,3493.148127335,0
+LGLV.US,D,20130606,000000,46.797,47.1502,46.797,47.1502,8886.504148012,0
+LGLV.US,D,20130607,000000,47.6815,47.7349,47.5934,47.7349,1920.4228709307,0
+LGLV.US,D,20130610,000000,47.7488,47.7488,47.7151,47.7151,1507.0265792409,0
+LGLV.US,D,20130611,000000,47.4718,47.6587,47.3263,47.3263,2673.4307861114,0
+LGLV.US,D,20130612,000000,47.3827,47.3827,46.9988,46.9988,1430.2096644037,0
+LGLV.US,D,20130613,000000,46.9216,47.6073,46.884,47.6073,15734.327806199,0
+LGLV.US,D,20130614,000000,47.8536,47.8536,47.4658,47.538,62864.537305477,0
+LGLV.US,D,20130617,000000,48.0228,48.0386,47.6973,47.8833,27881.507839276,0
+LGLV.US,D,20130618,000000,47.9061,48.282,47.9061,48.191,11203.140579682,0
+LGLV.US,D,20130619,000000,48.1079,48.1079,47.3184,47.3184,1750.6170591853,0
+LGLV.US,D,20130620,000000,46.6753,46.7367,46.0758,46.1469,14273.795675412,0
+LGLV.US,D,20130621,000000,46.5645,46.6318,46.1064,46.5892,5788.558832537,0
+LGLV.US,D,20130624,000000,46.0412,46.4883,45.8155,46.2657,13743.152513707,0
+LGLV.US,D,20130625,000000,46.1767,46.6228,46.1767,46.5279,13338.852961933,0
+LGLV.US,D,20130626,000000,47.0315,47.1007,46.8494,46.9919,28738.622889039,0
+LGLV.US,D,20130627,000000,47.3728,47.4718,47.3184,47.3589,14007.968720121,0
+LGLV.US,D,20130628,000000,47.0671,47.1245,46.976,47.0097,18680.660789758,0
+LGLV.US,D,20130701,000000,47.3807,47.4846,47.2096,47.2194,11815.654400621,0
+LGLV.US,D,20130702,000000,47.3887,47.4718,47.1245,47.164,4016.7160468835,0
+LGLV.US,D,20130703,000000,46.976,47.2492,46.9523,47.1413,2546.0764273024,0
+LGLV.US,D,20130705,000000,47.3115,47.4371,47.3115,47.4371,1865.8424314411,0
+LGLV.US,D,20130708,000000,47.7141,47.8764,47.7141,47.8764,3184.8697191067,0
+LGLV.US,D,20130709,000000,48.1465,48.1554,48.099,48.1247,2481.3884990184,0
+LGLV.US,D,20130710,000000,48.1247,48.2731,48.0486,48.1316,9675.8990228525,0
+LGLV.US,D,20130711,000000,48.6936,48.8826,48.655,48.8499,6137.2671959428,0
+LGLV.US,D,20130712,000000,48.7609,48.8885,48.7609,48.8647,6805.3722052508,0
+LGLV.US,D,20130715,000000,48.7174,49.0755,48.7174,49.0547,7782.7663716666,0
+LGLV.US,D,20130716,000000,49.0013,49.0013,48.8647,48.9192,2402.5500864223,0
+LGLV.US,D,20130717,000000,49.0953,49.0953,49.0013,49.0013,1106.7700229838,0
+LGLV.US,D,20130718,000000,49.3595,49.3595,49.3595,49.3595,174.85955614264,0
+LGLV.US,D,20130719,000000,49.3436,49.4217,49.3367,49.4129,1859.7779381645,0
+LGLV.US,D,20130722,000000,49.3981,49.3981,49.3841,49.3981,3198.0094545394,0
+LGLV.US,D,20130723,000000,49.4129,49.5256,49.4129,49.4722,2560.2269116145,0
+LGLV.US,D,20130724,000000,48.942,49.0755,48.942,48.9874,2402.5500864223,0
+LGLV.US,D,20130725,000000,49.0686,49.2476,48.942,49.2398,4222.9088182887,0
+LGLV.US,D,20130726,000000,49.0824,49.3208,48.8964,49.3208,22471.979836528,0
+LGLV.US,D,20130729,000000,49.3208,49.3208,49.1507,49.1507,1872.9176735972,0
+LGLV.US,D,20130730,000000,49.3841,49.3841,49.1962,49.2051,12070.363118239,0
+LGLV.US,D,20130731,000000,49.2249,49.4415,49.1111,49.1359,11340.602427286,0
+LGLV.US,D,20130801,000000,49.4851,49.5316,49.4722,49.5316,2324.7224227056,0
+LGLV.US,D,20130802,000000,49.5386,49.579,49.5386,49.579,933.93196459999,0
+LGLV.US,D,20130805,000000,49.9422,49.9422,49.4347,49.4505,1999.2612835268,0
+LGLV.US,D,20130806,000000,49.2398,49.2704,49.2398,49.2704,800.51311251428,0
+LGLV.US,D,20130807,000000,49.4593,49.4593,49.0913,49.0953,991.54465072791,0
+LGLV.US,D,20130808,000000,49.3753,49.3753,49.1211,49.3595,2132.6801356125,0
+LGLV.US,D,20130809,000000,49.2398,49.2398,49.1873,49.1873,263.80545753311,0
+LGLV.US,D,20130812,000000,48.9468,49.0211,48.9468,49.0211,1334.1885208571,0
+LGLV.US,D,20130813,000000,49.0547,49.0547,49.0547,49.0547,206.19277140519,0
+LGLV.US,D,20130815,000000,48.0674,48.0674,48.0674,48.0674,252.6872198593,0
+LGLV.US,D,20130816,000000,47.5608,47.5608,47.5608,47.5608,532.66465946341,0
+LGLV.US,D,20130819,000000,47.444,47.444,47.444,47.444,704.49196896774,0
+LGLV.US,D,20130820,000000,47.6271,47.6271,47.6063,47.6063,840.94306769177,0
+LGLV.US,D,20130821,000000,47.2026,47.3945,47.1938,47.3945,6397.0296579582,0
+LGLV.US,D,20130822,000000,47.3887,47.5845,47.3887,47.5766,828.81408113852,0
+LGLV.US,D,20130823,000000,47.5687,47.822,47.5608,47.8052,5937.1389178142,0
+LGLV.US,D,20130826,000000,47.727,47.727,47.4944,47.6063,10135.789762997,0
+LGLV.US,D,20130827,000000,47.1938,47.2096,47.0433,47.0433,5114.3893299523,0
+LGLV.US,D,20130828,000000,47.1087,47.1175,47.0008,47.0581,4670.6705718794,0
+LGLV.US,D,20130829,000000,47.1502,47.2314,47.1007,47.1007,18544.209691034,0
+LGLV.US,D,20130830,000000,46.976,47.0097,46.8227,46.8227,9566.7381438733,0
+LGLV.US,D,20130903,000000,47.3065,47.3065,47.1433,47.1433,1602.036973908,0
+LGLV.US,D,20130904,000000,47.1611,47.1898,47.1611,47.1898,532.66465946341,0
+LGLV.US,D,20130905,000000,47.1195,47.1195,47.1017,47.1017,2149.862866563,0
+LGLV.US,D,20130906,000000,47.4401,47.4401,47.4401,47.4401,263.80545753311,0
+LGLV.US,D,20130909,000000,47.3501,47.5993,47.3501,47.5934,2132.6801356125,0
+LGLV.US,D,20130910,000000,47.7854,47.8665,47.7636,47.8665,1260.4038526582,0
+LGLV.US,D,20130911,000000,48.0169,48.099,48.0169,48.099,829.82483001796,0
+LGLV.US,D,20130912,000000,48.0406,48.0406,48.0406,48.0406,1197.7374221331,0
+LGLV.US,D,20130913,000000,48.1989,48.2217,48.1771,48.2217,2344.9374002944,0
+LGLV.US,D,20130917,000000,48.8233,48.8233,48.5689,48.6283,800.51311251428,0
+LGLV.US,D,20130920,000000,48.8291,48.8291,48.8291,48.8291,261.78395977424,0
+LGLV.US,D,20130923,000000,48.5957,48.6976,48.5957,48.6976,450.794000229,0
+LGLV.US,D,20130924,000000,48.6283,48.6372,48.6283,48.6372,398.23505849826,0
+LGLV.US,D,20130925,000000,48.4947,48.4947,48.373,48.373,503.35294195974,0
+LGLV.US,D,20130927,000000,48.1475,48.2593,48.1415,48.2593,15745.446043873,0
+LGLV.US,D,20130930,000000,48.008,48.0852,47.9495,47.9495,3802.4372844428,0
+LGLV.US,D,20131001,000000,48.1564,48.3582,48.093,48.2751,7951.5614345326,0
+LGLV.US,D,20131002,000000,48.003,48.003,48.003,48.003,261.78395977424,0
+LGLV.US,D,20131003,000000,47.8348,47.8438,47.7854,47.8438,926.85672244393,0
+LGLV.US,D,20131004,000000,47.8032,48.008,47.8032,47.9674,3579.0617820872,0
+LGLV.US,D,20131007,000000,47.9051,47.9051,47.8823,47.8823,261.78395977424,0
+LGLV.US,D,20131008,000000,47.5895,47.6715,47.542,47.542,2515.7539609192,0
+LGLV.US,D,20131009,000000,47.6261,47.6261,47.535,47.535,1593.9509828725,0
+LGLV.US,D,20131010,000000,48.1851,48.4472,48.1613,48.4176,2260.0344944216,0
+LGLV.US,D,20131011,000000,48.4096,48.4096,48.3928,48.3928,342.64387012922,0
+LGLV.US,D,20131014,000000,48.3928,48.8233,48.3928,48.8233,4397.7683744313,0
+LGLV.US,D,20131015,000000,48.75,48.7639,48.5957,48.5957,1827.4339740225,0
+LGLV.US,D,20131016,000000,49.0745,49.0745,49.0745,49.0745,142.51559200065,0
+LGLV.US,D,20131017,000000,49.3218,49.3218,49.3159,49.3159,933.93196459999,0
+LGLV.US,D,20131018,000000,49.8096,49.8096,49.8096,49.8096,528.62166394567,0
+LGLV.US,D,20131021,000000,49.6829,49.7147,49.6829,49.7147,807.58835467034,0
+LGLV.US,D,20131022,000000,50.1272,50.1272,50.1272,50.1272,261.78395977424,0
+LGLV.US,D,20131028,000000,50.7268,50.7624,50.6743,50.7624,4786.9066930147,0
+LGLV.US,D,20131030,000000,50.9167,50.9305,50.7426,50.7426,3978.3075894649,0
+LGLV.US,D,20131031,000000,50.7624,50.9078,50.6149,50.8029,115456.83374923,0
+LGLV.US,D,20131101,000000,50.8543,50.8851,50.5823,50.7792,72241.254660017,0
+LGLV.US,D,20131104,000000,50.9454,50.9751,50.9305,50.9365,6274.7290435463,0
+LGLV.US,D,20131105,000000,50.9365,50.9365,50.9365,50.9365,474.04122445606,0
+LGLV.US,D,20131106,000000,51.0968,51.2472,51.0968,51.2472,1547.4565344184,0
+LGLV.US,D,20131107,000000,51.36,51.36,50.8029,50.8029,2416.7005707344,0
+LGLV.US,D,20131108,000000,50.5081,50.8475,50.4636,50.8475,1658.6389111565,0
+LGLV.US,D,20131111,000000,51.1343,51.1343,51.0661,51.0661,705.50271784718,0
+LGLV.US,D,20131112,000000,51.0196,51.0502,51.0196,51.0502,398.23505849826,0
+LGLV.US,D,20131115,000000,51.9022,51.9022,51.7399,51.8408,1754.660054703,0
+LGLV.US,D,20131118,000000,51.8635,51.8635,51.8635,51.8635,201.13902700801,0
+LGLV.US,D,20131119,000000,51.6933,51.7399,51.637,51.637,965.26517986254,0
+LGLV.US,D,20131120,000000,51.7448,51.7448,51.5667,51.5667,1977.0248081792,0
+LGLV.US,D,20131121,000000,51.5271,51.6162,51.5271,51.6162,5827.978038835,0
+LGLV.US,D,20131122,000000,51.6162,51.7537,51.6162,51.7537,39213.013526646,0
+LGLV.US,D,20131125,000000,51.8081,51.8141,51.8081,51.8141,645.86853396038,0
+LGLV.US,D,20131126,000000,51.6241,51.6528,51.6241,51.633,3904.522921266,0
+LGLV.US,D,20131127,000000,51.6439,51.6439,51.637,51.637,5335.7433345491,0
+LGLV.US,D,20131203,000000,51.2551,51.262,51.2551,51.2551,1058.2540767708,0
+LGLV.US,D,20131209,000000,51.6933,51.6933,51.5944,51.5944,339.61162349091,0
+LGLV.US,D,20131211,000000,51.0048,51.0048,50.8919,50.8919,395.20281185995,0
+LGLV.US,D,20131212,000000,50.6219,50.8029,50.6219,50.8029,2649.172813005,0
+LGLV.US,D,20131213,000000,50.5655,50.6951,50.5655,50.6951,395.20281185995,0
+LGLV.US,D,20131216,000000,50.8999,50.8999,50.8999,50.8999,157.67682519221,0
+LGLV.US,D,20131217,000000,50.8089,50.8089,50.6605,50.7624,4042.9955177489,0
+LGLV.US,D,20131218,000000,50.8999,51.352,50.7792,51.352,1392.8119558645,0
+LGLV.US,D,20131219,000000,51.36,51.36,51.36,51.36,684.276991379,0
+LGLV.US,D,20131220,000000,51.5786,51.7487,51.5786,51.7487,2027.5622521511,0
+LGLV.US,D,20131223,000000,51.8378,51.8378,51.8378,51.8378,199.11752924913,0
+LGLV.US,D,20131224,000000,51.9556,52.0397,51.9486,51.9486,558.94413032878,0
+LGLV.US,D,20131226,000000,52.0011,52.1534,52.0011,52.1534,1333.1777719777,0
+LGLV.US,D,20131227,000000,52.2692,52.2692,52.2692,52.2692,170.81656062489,0
+LGLV.US,D,20131230,000000,52.2385,52.2999,52.2385,52.284,9841.6618390802,0
+LGLV.US,D,20131231,000000,52.4215,52.4215,52.4215,52.4215,159.69832295108,0
+LGLV.US,D,20140102,000000,52.0169,52.0169,51.8428,51.908,3696.3086521019,0
+LGLV.US,D,20140107,000000,52.1475,52.192,52.1475,52.192,1188.6406822182,0
+LGLV.US,D,20140113,000000,52.284,52.3751,52.284,52.3751,635.76104516601,0
+LGLV.US,D,20140115,000000,52.3751,52.3751,52.3751,52.3751,316.36439926385,0
+LGLV.US,D,20140116,000000,52.284,52.3701,52.284,52.3701,1196.7266732537,0
+LGLV.US,D,20140117,000000,52.1613,52.1613,52.1613,52.1613,3065.6013513331,0
+LGLV.US,D,20140121,000000,52.2791,52.3305,52.1316,52.3305,2467.2380147063,0
+LGLV.US,D,20140122,000000,52.3978,52.5304,52.3978,52.5304,1352.382000687,0
+LGLV.US,D,20140123,000000,52.1376,52.1376,51.9248,51.9248,1053.2003323736,0
+LGLV.US,D,20140128,000000,51.264,51.264,51.2343,51.2343,592.29884335021,0
+LGLV.US,D,20140129,000000,51.0256,51.0334,51.0088,51.0088,1510.0588258792,0
+LGLV.US,D,20140130,000000,51.4489,51.4489,51.4489,51.4489,235.50448890887,0
+LGLV.US,D,20140131,000000,51.5786,51.5786,51.5786,51.5786,171.82730950433,0
+LGLV.US,D,20140203,000000,50.5289,50.5289,50.3112,50.3112,1656.6174133976,0
+LGLV.US,D,20140204,000000,50.2627,50.4368,50.2627,50.4368,895.52350718138,0
+LGLV.US,D,20140205,000000,50.0718,50.2627,50.0718,50.2627,1376.6399737935,0
+LGLV.US,D,20140206,000000,50.6209,50.6664,50.6209,50.6664,1327.1132787011,0
+LGLV.US,D,20140210,000000,51.4341,51.5489,51.4341,51.5489,1360.4679917225,0
+LGLV.US,D,20140211,000000,52.1158,52.1316,52.1158,52.1316,257.74096425649,0
+LGLV.US,D,20140212,000000,52.099,52.1069,52.0861,52.0861,1162.3612113528,0
+LGLV.US,D,20140220,000000,52.9123,52.9825,52.9123,52.9825,1302.8553055946,0
+LGLV.US,D,20140221,000000,53.1032,53.1032,53.1032,53.1032,545.8043948961,0
+LGLV.US,D,20140224,000000,53.2061,53.2061,53.2061,53.2061,1923.455117569,0
+LGLV.US,D,20140306,000000,53.7265,53.7503,53.7265,53.7503,519.52492403073,0
+LGLV.US,D,20140307,000000,53.7879,53.7879,53.7879,53.7879,1191.6729288565,0
+LGLV.US,D,20140312,000000,53.4969,53.4969,53.4969,53.4969,190.0207893342,0
+LGLV.US,D,20140313,000000,53.3574,53.3574,53.3574,53.3574,171.82730950433,0
+LGLV.US,D,20140314,000000,53.3902,53.3902,53.3802,53.3802,1283.6510768853,0
+LGLV.US,D,20140318,000000,53.9086,53.9086,53.8937,53.8937,548.83664153441,0
+LGLV.US,D,20140321,000000,54.0599,54.0599,54.052,54.052,2427.8188084082,0
+LGLV.US,D,20140324,000000,53.3228,53.4564,53.3228,53.4356,1183.586937821,0
+LGLV.US,D,20140325,000000,53.7038,53.7038,53.7038,53.7038,649.91152947813,0
+LGLV.US,D,20140326,000000,53.4564,53.4564,53.4564,53.4564,256.73021537705,0
+LGLV.US,D,20140328,000000,53.7889,53.7889,53.7809,53.7809,2180.1853329461,0
+LGLV.US,D,20140331,000000,53.8047,54.1341,53.8047,54.1341,626.66430525108,0
+LGLV.US,D,20140401,000000,54.0144,54.052,54.0144,54.052,1541.3920411418,0
+LGLV.US,D,20140402,000000,54.3359,54.3359,54.3359,54.3359,368.92334099459,0
+LGLV.US,D,20140403,000000,54.3221,54.4023,54.3221,54.4023,598.36333662683,0
+LGLV.US,D,20140407,000000,53.7651,53.7651,53.7651,53.7651,765.13690173398,0
+LGLV.US,D,20140409,000000,53.8501,53.8888,53.8501,53.8729,727.7391931948,0
+LGLV.US,D,20140410,000000,53.966,53.966,53.3554,53.3554,1717.2623461638,0
+LGLV.US,D,20140414,000000,53.2971,53.3882,53.2971,53.3288,1218.9631486013,0
+LGLV.US,D,20140415,000000,53.4713,53.4713,53.4287,53.4287,256.73021537705,0
+LGLV.US,D,20140416,000000,54.3221,54.328,54.3221,54.328,3681.1474189104,0
+LGLV.US,D,20140417,000000,54.3043,54.3518,54.2954,54.3518,1992.1860413708,0
+LGLV.US,D,20140422,000000,54.4191,54.4745,54.1846,54.4745,1521.177063553,0
+LGLV.US,D,20140423,000000,54.3132,54.3903,54.3132,54.3903,634.75029628657,0
+LGLV.US,D,20140425,000000,53.9818,53.9818,53.9818,53.9818,280.98818848355,0
+LGLV.US,D,20140428,000000,53.8047,53.8047,53.8047,53.8047,925.84597356449,0
+LGLV.US,D,20140429,000000,54.4023,54.4023,54.4023,54.4023,209.2250180435,0
+LGLV.US,D,20140430,000000,54.7001,54.7287,54.6921,54.7287,1302.8553055946,0
+LGLV.US,D,20140501,000000,54.9305,54.9305,54.8138,54.8692,1001.6521395223,0
+LGLV.US,D,20140502,000000,54.8594,54.8594,54.7545,54.7545,746.94342190411,0
+LGLV.US,D,20140505,000000,54.5288,54.8434,54.5288,54.8138,522.55717066904,0
+LGLV.US,D,20140507,000000,54.5438,54.7812,54.5438,54.7604,1627.3056958939,0
+LGLV.US,D,20140508,000000,54.8306,54.8306,54.8306,54.8306,442.7080091935,0
+LGLV.US,D,20140509,000000,54.8306,54.8306,54.8306,54.8306,1378.6614715524,0
+LGLV.US,D,20140512,000000,55.2917,55.3678,55.2917,55.3678,4359.3599170127,0
+LGLV.US,D,20140513,000000,55.4915,55.4994,55.444,55.453,6008.9020882543,0
+LGLV.US,D,20140514,000000,55.2917,55.2917,55.2076,55.2076,1155.2859691967,0
+LGLV.US,D,20140515,000000,54.8594,54.8594,54.6268,54.7218,2405.5823330606,0
+LGLV.US,D,20140516,000000,54.6783,54.6783,54.6693,54.6693,4845.530128022,0
+LGLV.US,D,20140521,000000,54.9305,54.9821,54.9207,54.9305,8285.1085647469,0
+LGLV.US,D,20140522,000000,55.0998,55.1422,55.0918,55.1422,2922.075010453,0
+LGLV.US,D,20140527,000000,55.5617,55.5845,55.5617,55.5845,2525.8614497136,0
+LGLV.US,D,20140528,000000,55.5993,55.6469,55.5993,55.6469,1512.0803236381,0
+LGLV.US,D,20140529,000000,55.8497,55.8497,55.8497,55.8497,1208.8556598069,0
+LGLV.US,D,20140530,000000,55.8793,55.9932,55.8705,55.9932,2626.9363376573,0
+LGLV.US,D,20140602,000000,55.9932,56.0554,55.9932,56.01,4038.9525222311,0
+LGLV.US,D,20140603,000000,56.0268,56.0554,55.9536,56.0268,4788.9281907735,0
+LGLV.US,D,20140604,000000,55.9536,55.9536,55.9536,55.9536,499.30994644199,0
+LGLV.US,D,20140606,000000,56.5492,56.5492,56.5492,56.5492,178.90255166039,0
+LGLV.US,D,20140610,000000,56.5492,56.5492,56.4117,56.4117,2331.7976648617,0
+LGLV.US,D,20140611,000000,56.2009,56.2088,56.1732,56.193,7337.0261158348,0
+LGLV.US,D,20140613,000000,55.8002,55.8427,55.8002,55.8002,1012.7703771961,0
+LGLV.US,D,20140617,000000,56.1158,56.1158,56.1158,56.1158,1505.005081482,0
+LGLV.US,D,20140618,000000,56.2088,56.2088,56.2088,56.2088,158.68757407164,0
+LGLV.US,D,20140619,000000,56.6254,56.7629,56.5878,56.7421,2533.9474407491,0
+LGLV.US,D,20140623,000000,56.5442,56.6511,56.5442,56.6511,389.13831858333,0
+LGLV.US,D,20140624,000000,56.5908,56.5908,56.5908,56.5908,358.81585220021,0
+LGLV.US,D,20140625,000000,56.4344,56.659,56.4344,56.6283,3166.6762392768,0
+LGLV.US,D,20140627,000000,56.3256,56.3256,56.3256,56.3256,135.44034984459,0
+LGLV.US,D,20140630,000000,56.2494,56.2494,56.2494,56.2494,223.37550235563,0
+LGLV.US,D,20140701,000000,56.8776,56.937,56.845,56.845,1512.0803236381,0
+LGLV.US,D,20140702,000000,56.8153,56.8153,56.7153,56.7153,1419.0914267299,0
+LGLV.US,D,20140707,000000,56.7471,56.8618,56.6916,56.7153,3304.1380868803,0
+LGLV.US,D,20140708,000000,56.6283,56.6283,56.6283,56.6283,486.1702110093,0
+LGLV.US,D,20140709,000000,56.8222,56.8222,56.8222,56.8222,427.54677600194,0
+LGLV.US,D,20140710,000000,56.6046,56.6046,56.6046,56.6046,1142.1462337641,0
+LGLV.US,D,20140711,000000,56.6194,56.8371,56.6194,56.8371,673.15875370519,0
+LGLV.US,D,20140714,000000,57.0399,57.0399,57.0013,57.0112,5289.248886095,0
+LGLV.US,D,20140717,000000,56.9538,56.9538,56.382,56.382,5398.4097650742,0
+LGLV.US,D,20140718,000000,56.8292,56.8292,56.8074,56.8074,3312.2240779158,0
+LGLV.US,D,20140721,000000,56.7599,56.7599,56.7599,56.7599,466.9659823,0
+LGLV.US,D,20140722,000000,56.933,56.933,56.933,56.933,261.78395977424,0
+LGLV.US,D,20140723,000000,57.0231,57.0231,56.8618,56.9775,6935.7588106982,0
+LGLV.US,D,20140724,000000,56.9934,56.9934,56.9538,56.9538,780.29813492553,0
+LGLV.US,D,20140728,000000,56.8371,56.8371,56.8371,56.8371,301.20316607229,0
+LGLV.US,D,20140729,000000,56.9687,56.9687,56.8924,56.8924,10307.617072501,0
+LGLV.US,D,20140730,000000,56.374,56.374,56.374,56.374,543.78289713722,0
+LGLV.US,D,20140731,000000,55.5044,55.5835,55.4806,55.5835,792.42712147878,0
+LGLV.US,D,20140801,000000,55.4727,55.4727,55.4727,55.4727,333.54713021428,0
+LGLV.US,D,20140804,000000,55.3045,55.3045,55.3045,55.3045,162.73056958939,0
+LGLV.US,D,20140805,000000,55.5747,55.5915,55.0087,55.1027,3933.8346387697,0
+LGLV.US,D,20140806,000000,55.2333,55.2333,55.072,55.072,1564.6392653688,0
+LGLV.US,D,20140807,000000,54.7465,54.8158,54.7465,54.8158,506.38518859805,0
+LGLV.US,D,20140811,000000,56.1495,56.1495,55.6439,55.6439,1284.6618257647,0
+LGLV.US,D,20140813,000000,55.9051,56,55.7913,56,4746.4767378372,0
+LGLV.US,D,20140814,000000,56.0347,56.2652,56.0347,56.1495,3058.526109177,0
+LGLV.US,D,20140819,000000,56.6372,56.7896,56.6372,56.7599,7879.7982640926,0
+LGLV.US,D,20140820,000000,56.7153,56.7737,56.6837,56.6837,3692.2656565842,0
+LGLV.US,D,20140821,000000,56.9607,57.0527,56.9607,57.0112,2213.5400459675,0
+LGLV.US,D,20140825,000000,57.1398,57.1398,57.1398,57.1398,228.42924675281,0
+LGLV.US,D,20140826,000000,57.126,57.1448,57.118,57.1329,1568.6822608866,0
+LGLV.US,D,20140827,000000,56.9687,56.9687,56.8846,56.8846,3457.7719165547,0
+LGLV.US,D,20140828,000000,56.7896,56.8698,56.7896,56.8698,1318.0165387861,0
+LGLV.US,D,20140829,000000,57.0013,57.0013,57.0013,57.0013,261.78395977424,0
+LGLV.US,D,20140903,000000,57.3099,57.3099,57.118,57.1329,4536.2409709142,0
+LGLV.US,D,20140904,000000,57.3644,57.3644,57.2872,57.2872,4008.630055848,0
+LGLV.US,D,20140908,000000,57.3475,57.3475,57.3475,57.3475,226.40774899394,0
+LGLV.US,D,20140909,000000,57.0715,57.0715,57.0715,57.0715,9543.4909196462,0
+LGLV.US,D,20140912,000000,56.7303,56.7371,56.7223,56.7223,10025.618135138,0
+LGLV.US,D,20140916,000000,56.9242,56.9242,56.9162,56.9162,931.91046684112,0
+LGLV.US,D,20140917,000000,57.1606,57.1606,57.1606,57.1606,2705.7747502534,0
+LGLV.US,D,20140918,000000,57.4822,57.497,57.4822,57.497,319.39664590216,0
+LGLV.US,D,20140923,000000,57.0973,57.1299,56.8539,56.8638,5530.8178682805,0
+LGLV.US,D,20140924,000000,57.0883,57.2526,56.9261,57.2526,678.21249810237,0
+LGLV.US,D,20140925,000000,56.7095,56.9479,56.7095,56.7095,769.17989725172,0
+LGLV.US,D,20140926,000000,56.6283,56.9805,56.6283,56.9805,1130.0172472108,0
+LGLV.US,D,20140930,000000,56.8005,56.8539,56.7233,56.7827,6371.7609359722,0
+LGLV.US,D,20141001,000000,56.1307,56.2474,56.1307,56.2474,427.54677600194,0
+LGLV.US,D,20141002,000000,55.8279,56.191,55.8279,56.191,520.53567291017,0
+LGLV.US,D,20141003,000000,56.5966,56.5966,56.5838,56.5838,897.54500494025,0
+LGLV.US,D,20141006,000000,56.7163,56.7609,56.7095,56.7609,832.85707665627,0
+LGLV.US,D,20141007,000000,56.4503,56.5353,56.1049,56.1217,3489.1051318173,0
+LGLV.US,D,20141008,000000,56.1385,56.9182,56.0832,56.9182,5989.697859545,0
+LGLV.US,D,20141009,000000,55.91,56.7381,55.91,56.0149,2229.7120280385,0
+LGLV.US,D,20141010,000000,56.006,56.006,55.819,55.9259,1362.4894894814,0
+LGLV.US,D,20141013,000000,55.8032,55.9397,55.4747,55.4747,3523.4705937181,0
+LGLV.US,D,20141014,000000,55.4362,55.4362,55.2412,55.2412,1473.6718662195,0
+LGLV.US,D,20141015,000000,54.3063,54.9078,54.3063,54.7584,2179.1745840666,0
+LGLV.US,D,20141016,000000,54.8594,54.8594,54.8594,54.8594,437.65426479632,0
+LGLV.US,D,20141017,000000,55.4064,55.5489,55.3481,55.4985,1856.7456915262,0
+LGLV.US,D,20141020,000000,55.4598,55.732,55.3906,55.732,1638.4239335677,0
+LGLV.US,D,20141021,000000,56.5195,56.5284,56.5195,56.5284,15121.81398526,0
+LGLV.US,D,20141022,000000,56.8786,56.8786,56.8786,56.8786,200.12827812857,0
+LGLV.US,D,20141027,000000,57.5098,57.5098,57.5098,57.5098,479.09496885324,0
+LGLV.US,D,20141028,000000,57.9115,57.9115,57.9115,57.9115,417.43928720757,0
+LGLV.US,D,20141029,000000,58.2914,58.2914,58.1638,58.2103,1987.1322969736,0
+LGLV.US,D,20141031,000000,59.166,59.1987,59.0977,59.1987,1305.8875522329,0
+LGLV.US,D,20141103,000000,59.2412,59.4104,59.2334,59.4104,1685.9291309013,0
+LGLV.US,D,20141105,000000,59.5717,59.6765,59.5717,59.6765,1441.3279020775,0
+LGLV.US,D,20141106,000000,59.825,59.9011,59.5895,59.825,1579.8004985604,0
+LGLV.US,D,20141110,000000,60.0238,60.0238,59.9891,59.9891,537.7184038606,0
+LGLV.US,D,20141111,000000,60.0802,60.2513,60.0545,60.0624,2909.9460238998,0
+LGLV.US,D,20141112,000000,60.0703,60.097,59.9971,60.097,2509.6894676426,0
+LGLV.US,D,20141113,000000,60.2059,60.3157,59.9813,59.9813,1456.489135269,0
+LGLV.US,D,20141117,000000,59.9723,59.9971,59.9318,59.9971,3034.2681360705,0
+LGLV.US,D,20141119,000000,60.0802,60.0882,60.0377,60.0377,1275.5650858498,0
+LGLV.US,D,20141120,000000,60.1514,60.1514,60.0802,60.0802,926.85672244393,0
+LGLV.US,D,20141121,000000,60.4304,60.5403,60.3157,60.5047,29425.932127056,0
+LGLV.US,D,20141124,000000,60.5403,60.5719,60.4552,60.5719,32978.714438278,0
+LGLV.US,D,20141125,000000,60.5719,60.6491,60.4878,60.6006,8570.1397487482,0
+LGLV.US,D,20141126,000000,60.8173,60.8173,60.6253,60.656,1442.3386509569,0
+LGLV.US,D,20141201,000000,60.5719,60.752,60.5561,60.5631,16754.173425551,0
+LGLV.US,D,20141202,000000,60.8025,60.9073,60.7609,60.9073,4110.7156926712,0
+LGLV.US,D,20141204,000000,61.0478,61.0538,61.0389,61.0389,7090.4033892521,0
+LGLV.US,D,20141205,000000,61.1409,61.1409,61.1409,61.1409,241.5689821855,0
+LGLV.US,D,20141208,000000,61.2476,61.2476,60.9627,61.0617,1491.8653460493,0
+LGLV.US,D,20141209,000000,60.8994,60.8994,60.7896,60.7896,1521.177063553,0
+LGLV.US,D,20141210,000000,60.5927,60.6155,60.0377,60.0377,1650.552920121,0
+LGLV.US,D,20141211,000000,60.656,60.7945,60.3998,60.3998,1428.1881666448,0
+LGLV.US,D,20141212,000000,60.0703,60.2593,59.6043,59.6043,3364.7830196465,0
+LGLV.US,D,20141215,000000,59.9011,59.9229,59.1463,59.2412,8801.6012421393,0
+LGLV.US,D,20141216,000000,59.255,59.6142,59.2492,59.4411,1566.6607631277,0
+LGLV.US,D,20141217,000000,59.7448,59.9655,59.7448,59.7448,960.21143546536,0
+LGLV.US,D,20141218,000000,60.4058,61.2298,60.4058,61.2298,16019.358990201,0
+LGLV.US,D,20141219,000000,61.1201,61.1784,61.1201,61.1784,2452.0767815147,0
+LGLV.US,D,20141222,000000,61.679,61.679,61.2605,61.4515,5314.5176080809,0
+LGLV.US,D,20141223,000000,62.0105,62.0926,61.865,61.9264,5673.3334602811,0
+LGLV.US,D,20141224,000000,62.0589,62.1836,62.0589,62.0926,7799.949102617,0
+LGLV.US,D,20141226,000000,62.141,62.141,62.1332,62.1332,559.95487920822,0
+LGLV.US,D,20141229,000000,62.332,62.332,62.0767,62.141,6142.32094034,0
+LGLV.US,D,20141230,000000,62.1242,62.1242,61.9164,61.9164,4422.0263475378,0
+LGLV.US,D,20141231,000000,62.0511,62.0511,61.3802,61.3802,7664.5087527724,0
+LGLV.US,D,20150102,000000,61.0062,61.1042,60.8994,60.9251,4668.6490741205,0
+LGLV.US,D,20150105,000000,60.7036,60.7204,60.381,60.4106,15593.833711958,0
+LGLV.US,D,20150106,000000,60.2979,60.3711,60.0574,60.2889,6007.8913393748,0
+LGLV.US,D,20150107,000000,60.5838,60.941,60.471,60.8994,5004.2177020937,0
+LGLV.US,D,20150108,000000,61.6573,61.679,61.6573,61.679,400.25655625714,0
+LGLV.US,D,20150109,000000,61.4742,61.4742,61.3723,61.4337,11815.654400621,0
+LGLV.US,D,20150112,000000,61.2605,61.2605,60.9716,60.9716,3776.1578135775,0
+LGLV.US,D,20150113,000000,61.8403,61.873,60.7836,60.7836,4324.9944551119,0
+LGLV.US,D,20150114,000000,60.5363,60.8479,60.2563,60.8479,12005.675189956,0
+LGLV.US,D,20150115,000000,60.8994,60.8994,60.6758,60.7362,45423.054641909,0
+LGLV.US,D,20150116,000000,60.5779,61.0706,60.5779,61.0706,521.54642178961,0
+LGLV.US,D,20150120,000000,61.2328,61.2962,60.9162,61.2962,1480.7471083755,0
+LGLV.US,D,20150121,000000,61.305,61.3367,61.305,61.3367,7544.2296361194,0
+LGLV.US,D,20150122,000000,61.9847,62.4378,61.9847,62.421,5189.1847470307,0
+LGLV.US,D,20150123,000000,62.0451,62.3706,62.0451,62.0511,6622.4266580727,0
+LGLV.US,D,20150126,000000,62.0511,62.0827,62.0511,62.0767,1822.3802296253,0
+LGLV.US,D,20150127,000000,61.582,62.0926,61.4515,61.7513,19108.207565761,0
+LGLV.US,D,20150128,000000,61.4989,62.0589,61.3208,61.3208,5738.0213885651,0
+LGLV.US,D,20150129,000000,60.8895,61.1853,60.6253,61.1695,13650.1636168,0
+LGLV.US,D,20150130,000000,60.652,60.941,60.652,60.7036,1292.7478168002,0
+LGLV.US,D,20150202,000000,60.4284,60.4284,60.3632,60.3632,241.5689821855,0
+LGLV.US,D,20150203,000000,61.2882,61.2882,60.7906,61.2882,1779.9287766889,0
+LGLV.US,D,20150204,000000,61.5474,61.591,61.1784,61.1784,7975.8194076391,0
+LGLV.US,D,20150205,000000,61.7968,61.9264,61.679,61.9264,14413.279020775,0
+LGLV.US,D,20150206,000000,61.7127,61.7127,61.1784,61.22,6047.3105456729,0
+LGLV.US,D,20150209,000000,61.1853,61.2605,60.8657,60.9964,4978.9489801077,0
+LGLV.US,D,20150210,000000,61.305,61.591,61.1467,61.591,5333.7218367902,0
+LGLV.US,D,20150211,000000,61.4841,61.4989,61.0874,61.3664,9491.9427267949,0
+LGLV.US,D,20150212,000000,61.6137,61.8778,61.6068,61.8778,2824.0323691476,0
+LGLV.US,D,20150213,000000,61.6879,61.6879,61.6879,61.6879,267.84845305086,0
+LGLV.US,D,20150217,000000,61.7968,61.9333,61.6879,61.7433,2087.1964360379,0
+LGLV.US,D,20150218,000000,61.6226,62.1015,61.6226,62.0193,1279.6080813675,0
+LGLV.US,D,20150219,000000,61.8947,61.8947,61.7691,61.7779,770.19064613116,0
+LGLV.US,D,20150220,000000,61.591,61.679,61.591,61.679,1556.5532743333,0
+LGLV.US,D,20150223,000000,62.0451,62.0511,61.873,61.9086,12557.544078128,0
+LGLV.US,D,20150224,000000,62.0451,62.2232,62.0451,62.1332,3616.4594906264,0
+LGLV.US,D,20150225,000000,62.2637,62.2637,62.0679,62.0679,2295.4107052019,0
+LGLV.US,D,20150226,000000,61.8581,61.9412,61.8581,61.9086,852.06130536558,0
+LGLV.US,D,20150227,000000,61.8146,61.9264,61.8146,61.8235,1220.9846463602,0
+LGLV.US,D,20150302,000000,61.9333,62.0827,61.9264,61.957,2917.0212660558,0
+LGLV.US,D,20150303,000000,61.6741,61.8057,61.6741,61.7968,1209.8664086864,0
+LGLV.US,D,20150304,000000,61.4337,61.5247,61.4079,61.5079,3158.5902482413,0
+LGLV.US,D,20150305,000000,61.4911,61.6573,61.4911,61.5742,1096.6625341894,0
+LGLV.US,D,20150306,000000,60.7609,60.7609,60.5779,60.5779,852.06130536558,0
+LGLV.US,D,20150309,000000,60.9578,61.0547,60.9578,61.0547,727.7391931948,0
+LGLV.US,D,20150310,000000,60.2227,60.3157,60.2227,60.3077,6923.629824145,0
+LGLV.US,D,20150311,000000,60.2563,60.2623,60.0574,60.0574,2066.9814584491,0
+LGLV.US,D,20150312,000000,60.4106,60.933,60.4106,60.933,27219.467323244,0
+LGLV.US,D,20150313,000000,60.8223,60.8223,60.3632,60.3632,3280.8908626532,0
+LGLV.US,D,20150316,000000,61.2417,61.2417,61.1695,61.2269,852.06130536558,0
+LGLV.US,D,20150317,000000,60.9716,60.9964,60.933,60.9964,367.91259211515,0
+LGLV.US,D,20150318,000000,60.9508,61.8314,60.8994,61.8314,1209.8664086864,0
+LGLV.US,D,20150319,000000,61.4989,61.4989,61.4989,61.4989,241.5689821855,0
+LGLV.US,D,20150320,000000,61.4911,61.4911,61.4911,61.4911,125.33286105022,0
+LGLV.US,D,20150323,000000,62.1876,62.2202,62.1628,62.1628,2901.8600328643,0
+LGLV.US,D,20150324,000000,61.8254,61.8254,61.6671,61.6671,724.70694655649,0
+LGLV.US,D,20150325,000000,61.4673,61.6424,60.8391,60.8391,4228.9733115653,0
+LGLV.US,D,20150326,000000,60.4236,60.4236,60.3365,60.3365,1204.8126642892,0
+LGLV.US,D,20150327,000000,60.6906,60.8964,60.6906,60.7886,16922.968488418,0
+LGLV.US,D,20150330,000000,60.9786,61.5662,60.9786,61.5662,365.89109435627,0
+LGLV.US,D,20150331,000000,61.3298,61.4752,61.2259,61.2259,3141.4075172909,0
+LGLV.US,D,20150401,000000,60.9786,61.1942,60.932,60.932,1450.4246419924,0
+LGLV.US,D,20150402,000000,61.4525,61.4525,61.0696,61.1369,92094.384149922,0
+LGLV.US,D,20150406,000000,61.5178,61.7285,61.5178,61.5257,1569.693009766,0
+LGLV.US,D,20150407,000000,61.6513,61.6513,61.3496,61.3901,11750.966472337,0
+LGLV.US,D,20150408,000000,61.3723,61.4525,60.9479,61.4079,1204.8126642892,0
+LGLV.US,D,20150409,000000,61.2784,61.5088,61.1191,61.3991,2457.1305259119,0
+LGLV.US,D,20150410,000000,61.4525,61.9036,61.4525,61.7077,12204.792719204,0
+LGLV.US,D,20150413,000000,61.6671,61.7383,61.3802,61.3802,1691.9936241779,0
+LGLV.US,D,20150415,000000,61.3802,61.3802,61.3802,61.3802,26.279470865368,0
+LGLV.US,D,20150416,000000,61.5257,61.681,61.4347,61.681,82473.065566559,0
+LGLV.US,D,20150417,000000,61.3723,61.3723,60.7708,60.7945,4711.1005270569,0
+LGLV.US,D,20150420,000000,61.2506,61.5326,61.1457,61.2784,2354.0341402093,0
+LGLV.US,D,20150421,000000,61.1942,61.2101,61.1032,61.1032,2636.0330775723,0
+LGLV.US,D,20150422,000000,61.0854,61.3585,60.9548,61.3585,1906.2723866186,0
+LGLV.US,D,20150423,000000,61.8086,61.8086,61.6424,61.6424,724.70694655649,0
+LGLV.US,D,20150424,000000,61.6988,61.6988,61.3723,61.3723,3141.4075172909,0
+LGLV.US,D,20150427,000000,61.7285,61.7285,61.3664,61.3664,365.89109435627,0
+LGLV.US,D,20150428,000000,61.3664,61.3664,61.3664,61.3664,125.33286105022,0
+LGLV.US,D,20150429,000000,61.305,61.305,60.9706,61.0953,12446.36170139,0
+LGLV.US,D,20150430,000000,60.8391,60.8787,60.3998,60.3998,4109.7049437917,0
+LGLV.US,D,20150501,000000,60.7648,60.7648,60.7648,60.7648,125.33286105022,0
+LGLV.US,D,20150504,000000,61.3298,61.3901,61.2101,61.2259,1813.2834897104,0
+LGLV.US,D,20150505,000000,60.6906,60.6996,60.6906,60.6996,965.26517986254,0
+LGLV.US,D,20150506,000000,60.6818,60.6818,60.2503,60.4236,7442.1439992962,0
+LGLV.US,D,20150507,000000,60.5809,60.5809,60.5809,60.5809,1297.8015611974,0
+LGLV.US,D,20150508,000000,61.4752,61.4752,61.4347,61.4347,1450.4246419924,0
+LGLV.US,D,20150511,000000,61.5662,61.5662,61.5564,61.5564,1813.2834897104,0
+LGLV.US,D,20150512,000000,60.7242,61.2596,60.7242,61.2596,5552.0435947486,0
+LGLV.US,D,20150513,000000,61.0201,61.0201,61.0201,61.0201,724.70694655649,0
+LGLV.US,D,20150514,000000,61.7077,61.8344,61.584,61.584,1450.4246419924,0
+LGLV.US,D,20150515,000000,61.961,61.961,61.7809,61.7809,969.30817538029,0
+LGLV.US,D,20150518,000000,62.0145,62.0145,62.0145,62.0145,170.81656062489,0
+LGLV.US,D,20150519,000000,62.0055,62.2113,62.0055,62.0559,4711.1005270569,0
+LGLV.US,D,20150520,000000,61.8888,62.2529,61.8888,62.0559,483.13796437099,0
+LGLV.US,D,20150522,000000,61.8888,62.1054,61.8808,62.0876,2901.8600328643,0
+LGLV.US,D,20150526,000000,61.6078,61.6078,61.3496,61.3496,240.55823330606,0
+LGLV.US,D,20150527,000000,61.7215,61.7215,61.7215,61.7215,240.55823330606,0
+LGLV.US,D,20150528,000000,61.8086,61.8086,61.7987,61.7987,3701.3623964991,0
+LGLV.US,D,20150529,000000,61.3802,61.5257,61.3496,61.3496,1204.8126642892,0
+LGLV.US,D,20150601,000000,61.3723,61.6147,61.3723,61.6147,827.80333225908,0
+LGLV.US,D,20150602,000000,61.6147,61.6147,61.6147,61.6147,206.19277140519,0
+LGLV.US,D,20150603,000000,61.6147,61.6147,61.6147,61.6147,125.33286105022,0
+LGLV.US,D,20150604,000000,61.1369,61.1369,60.8865,60.8865,1329.1347764599,0
+LGLV.US,D,20150605,000000,60.8787,60.8787,60.8787,60.8787,125.33286105022,0
+LGLV.US,D,20150608,000000,60.4928,60.6214,60.4928,60.6214,483.13796437099,0
+LGLV.US,D,20150609,000000,60.3998,60.4314,60.3998,60.4314,240.55823330606,0
+LGLV.US,D,20150610,000000,61.0953,61.0953,60.7421,61.0953,1019.8456193522,0
+LGLV.US,D,20150611,000000,61.1457,61.1457,61.1457,61.1457,847.00756096839,0
+LGLV.US,D,20150612,000000,60.932,60.9627,60.932,60.9548,8096.0985242921,0
+LGLV.US,D,20150615,000000,60.7421,60.7421,60.7421,60.7421,1204.8126642892,0
+LGLV.US,D,20150616,000000,60.7421,60.7421,60.7421,60.7421,125.33286105022,0
+LGLV.US,D,20150617,000000,60.7421,60.7421,60.7421,60.7421,125.33286105022,0
+LGLV.US,D,20150618,000000,61.8166,61.86,61.8166,61.86,724.70694655649,0
+LGLV.US,D,20150619,000000,61.8778,61.9006,61.7176,61.7176,1085.5442965156,0
+LGLV.US,D,20150622,000000,61.8858,61.8858,61.8858,61.8858,239.54748442662,0
+LGLV.US,D,20150623,000000,61.6553,61.8047,61.6553,61.8047,413.39629168982,0
+LGLV.US,D,20150624,000000,61.5039,61.5039,61.3604,61.3604,1804.1867497954,0
+LGLV.US,D,20150625,000000,61.402,61.402,61.3456,61.3456,719.6532021593,0
+LGLV.US,D,20150626,000000,61.2031,61.2982,61.2031,61.2982,20074.483494502,0
+LGLV.US,D,20150629,000000,60.7322,60.7569,60.3246,60.3246,3126.2462840993,0
+LGLV.US,D,20150630,000000,60.3562,60.4116,60.3414,60.4116,2868.5053198428,0
+LGLV.US,D,20150701,000000,60.4116,60.4116,60.4116,60.4116,124.32211217078,0
+LGLV.US,D,20150702,000000,60.9637,60.9716,60.9637,60.9716,239.54748442662,0
+LGLV.US,D,20150706,000000,60.6896,60.7638,60.6026,60.6026,1441.3279020775,0
+LGLV.US,D,20150707,000000,60.8787,61.2625,60.5303,61.2625,3844.8887373792,0
+LGLV.US,D,20150709,000000,61.1863,61.1863,60.7074,60.7074,1323.0702831833,0
+LGLV.US,D,20150710,000000,61.316,61.3228,61.2812,61.3228,603.41708102402,0
+LGLV.US,D,20150714,000000,61.7958,61.8225,61.4377,61.8225,1022.8778659905,0
+LGLV.US,D,20150715,000000,61.7859,61.9422,61.7859,61.8482,651.93302723701,0
+LGLV.US,D,20150716,000000,62.152,62.1925,62.1351,62.1925,960.21143546536,0
+LGLV.US,D,20150717,000000,62.1925,62.1925,62.1925,62.1925,124.32211217078,0
+LGLV.US,D,20150720,000000,62.1925,62.1925,62.1925,62.1925,362.85884771796,0
+LGLV.US,D,20150721,000000,62.1925,62.1925,62.1925,62.1925,124.32211217078,0
+LGLV.US,D,20150722,000000,62.0313,62.054,62.0313,62.054,1198.7481710125,0
+LGLV.US,D,20150723,000000,62.054,62.054,62.054,62.054,124.32211217078,0
+LGLV.US,D,20150724,000000,62.054,62.054,62.054,62.054,124.32211217078,0
+LGLV.US,D,20150728,000000,61.3842,61.6464,61.3842,61.6464,1683.9076331424,0
+LGLV.US,D,20150730,000000,61.6464,61.6464,61.6464,61.6464,124.32211217078,0
+LGLV.US,D,20150731,000000,62.2963,62.3379,62.2963,62.3379,15507.920057206,0
+LGLV.US,D,20150803,000000,62.0401,62.0401,61.8403,61.8403,615.54606757727,0
+LGLV.US,D,20150804,000000,62.0698,62.0698,62.0698,62.0698,239.54748442662,0
+LGLV.US,D,20150805,000000,62.2786,62.3844,62.2786,62.3844,481.11646661212,0
+LGLV.US,D,20150806,000000,61.6632,61.7117,61.6632,61.6869,4977.9382312283,0
+LGLV.US,D,20150807,000000,61.5118,61.5118,61.5118,61.5118,481.11646661212,0
+LGLV.US,D,20150810,000000,62.2865,62.4102,62.2519,62.3686,10939.335122149,0
+LGLV.US,D,20150811,000000,61.8403,61.9679,61.8403,61.958,1736.4665748731,0
+LGLV.US,D,20150812,000000,61.2209,61.8047,61.2209,61.7859,960.21143546536,0
+LGLV.US,D,20150813,000000,61.5979,62.0787,61.5979,61.9768,3487.0836340584,0
+LGLV.US,D,20150814,000000,61.9768,61.9768,61.9768,61.9768,124.32211217078,0
+LGLV.US,D,20150817,000000,62.1262,62.5032,62.1183,62.4606,4444.2628228855,0
+LGLV.US,D,20150818,000000,62.4527,62.5032,62.3123,62.3123,603.41708102402,0
+LGLV.US,D,20150819,000000,61.9006,61.9006,61.9006,61.9006,124.32211217078,0
+LGLV.US,D,20150820,000000,61.4119,61.4119,61.1863,61.1863,1925.4766153279,0
+LGLV.US,D,20150821,000000,60.0159,60.0159,59.8546,59.8982,3364.7830196465,0
+LGLV.US,D,20150824,000000,59.0661,59.0661,54.0727,57.0943,22095.981253377,0
+LGLV.US,D,20150825,000000,57.4277,58.0946,57.4277,57.4802,10697.766139964,0
+LGLV.US,D,20150826,000000,57.4802,57.4802,56.9034,57.0507,2765.4089341402,0
+LGLV.US,D,20150827,000000,58.9741,59.3016,58.2499,58.8504,10697.766139964,0
+LGLV.US,D,20150828,000000,58.8603,58.9998,58.8603,58.9336,2885.6880507933,0
+LGLV.US,D,20150831,000000,58.424,58.9484,58.424,58.4833,841.9538165712,0
+LGLV.US,D,20150901,000000,57.1676,57.3515,56.8539,57.1942,4808.1324194829,0
+LGLV.US,D,20150902,000000,57.4702,57.6948,57.2526,57.6948,7695.841968035,0
+LGLV.US,D,20150903,000000,58.5259,58.5259,58.2241,58.2241,362.85884771796,0
+LGLV.US,D,20150904,000000,57.5029,57.5029,57.2951,57.2951,1085.5442965156,0
+LGLV.US,D,20150908,000000,57.9511,58.3092,57.9511,58.3092,239.54748442662,0
+LGLV.US,D,20150909,000000,58.7743,58.7931,58.1845,58.1845,8292.183806903,0
+LGLV.US,D,20150910,000000,57.9243,58.3844,57.9243,58.3844,792.42712147878,0
+LGLV.US,D,20150911,000000,57.6513,57.769,57.6513,57.769,719.6532021593,0
+LGLV.US,D,20150914,000000,58.1005,58.1005,58.1005,58.1005,124.32211217078,0
+LGLV.US,D,20150915,000000,58.1005,59.0087,58.1005,59.0087,640.8147895632,0
+LGLV.US,D,20150916,000000,59.0829,59.4916,59.0829,59.4916,2765.4089341402,0
+LGLV.US,D,20150917,000000,59.4916,59.4916,59.4916,59.4916,186.98854269589,0
+LGLV.US,D,20150918,000000,58.3973,58.6822,58.3973,58.6822,238.53673554718,0
+LGLV.US,D,20150921,000000,58.7465,58.7465,58.7465,58.7465,238.53673554718,0
+LGLV.US,D,20150922,000000,57.8631,57.8631,57.8631,57.8631,479.09496885324,0
+LGLV.US,D,20150923,000000,57.8631,57.8631,57.8631,57.8631,122.3006144119,0
+LGLV.US,D,20150924,000000,57.777,57.777,57.4851,57.4851,1528.2523057091,0
+LGLV.US,D,20150925,000000,58.2449,58.2449,58.2449,58.2449,122.3006144119,0
+LGLV.US,D,20150928,000000,57.4356,57.4356,56.9647,56.9647,1962.8743238671,0
+LGLV.US,D,20150929,000000,57.0241,57.2665,56.8074,56.8074,3347.6002886961,0
+LGLV.US,D,20150930,000000,57.4534,57.8294,57.4534,57.8294,837.91082105346,0
+LGLV.US,D,20151001,000000,57.494,57.96,57.4604,57.96,953.1361933093,0
+LGLV.US,D,20151002,000000,58.0114,58.0114,58.0114,58.0114,360.83734995909,0
+LGLV.US,D,20151005,000000,59.1492,59.1492,58.9988,58.9988,1460.5321307868,0
+LGLV.US,D,20151006,000000,59.26,59.4341,59.26,59.4341,953.1361933093,0
+LGLV.US,D,20151007,000000,59.5262,59.5598,59.5262,59.5509,715.61020664155,0
+LGLV.US,D,20151008,000000,59.9279,60.2207,59.9279,60.1801,837.91082105346,0
+LGLV.US,D,20151009,000000,60.3879,60.3879,60.3879,60.3879,360.83734995909,0
+LGLV.US,D,20151012,000000,60.6996,60.6996,60.5729,60.6996,1865.8424314411,0
+LGLV.US,D,20151013,000000,60.0426,60.5789,60.0426,60.2623,1080.4905521184,0
+LGLV.US,D,20151015,000000,60.105,60.1722,60.096,60.096,837.91082105346,0
+LGLV.US,D,20151019,000000,60.9984,61.0745,60.9736,60.9736,1080.4905521184,0
+LGLV.US,D,20151020,000000,60.9776,61.2862,60.9776,61.1389,4142.0489079337,0
+LGLV.US,D,20151021,000000,61.1417,61.1417,61.1417,61.1417,122.3006144119,0
+LGLV.US,D,20151022,000000,62.3785,62.3785,62.3785,62.3785,479.09496885324,0
+LGLV.US,D,20151023,000000,62.0313,62.0313,62.0313,62.0313,599.37408550627,0
+LGLV.US,D,20151026,000000,62.2538,62.2538,62.237,62.237,360.83734995909,0
+LGLV.US,D,20151027,000000,62.2885,62.2973,62.1628,62.1628,1675.8216421069,0
+LGLV.US,D,20151028,000000,62.7496,62.8475,62.7496,62.8475,953.1361933093,0
+LGLV.US,D,20151029,000000,63.0998,63.0998,62.982,62.982,1080.4905521184,0
+LGLV.US,D,20151030,000000,62.982,62.982,62.982,62.982,122.3006144119,0
+LGLV.US,D,20151102,000000,62.5971,63.1581,62.5971,62.9978,3907.5551679043,0
+LGLV.US,D,20151103,000000,63.0484,63.3026,62.8999,62.9652,1192.6836777359,0
+LGLV.US,D,20151104,000000,62.9652,62.9652,62.9652,62.9652,26.279470865368,0
+LGLV.US,D,20151105,000000,62.9741,63.0484,62.9741,63.0484,1433.241911042,0
+LGLV.US,D,20151106,000000,62.8999,62.8999,62.4982,62.4982,953.1361933093,0
+LGLV.US,D,20151109,000000,62.4982,62.4982,62.4982,62.4982,44.472950695238,0
+LGLV.US,D,20151110,000000,62.421,62.421,62.4131,62.4131,1551.4995299361,0
+LGLV.US,D,20151111,000000,62.4131,62.4131,62.4131,62.4131,122.3006144119,0
+LGLV.US,D,20151112,000000,62.5546,62.5546,62.429,62.429,2273.1742298543,0
+LGLV.US,D,20151113,000000,61.8037,61.8472,61.1833,61.1833,2629.9685842956,0
+LGLV.US,D,20151116,000000,61.4525,62.4131,61.4525,62.2885,1433.241911042,0
+LGLV.US,D,20151117,000000,62.7327,62.7416,62.2885,62.7416,3228.3319209225,0
+LGLV.US,D,20151118,000000,62.5061,63.6192,62.2973,62.8217,2985.7521898575,0
+LGLV.US,D,20151119,000000,63.2739,63.7537,63.2739,63.7537,1433.241911042,0
+LGLV.US,D,20151120,000000,63.6598,64.0119,63.1166,63.1166,2389.4103509896,0
+LGLV.US,D,20151123,000000,63.4777,63.4777,63.1354,63.3026,2273.1742298543,0
+LGLV.US,D,20151124,000000,62.9405,63.3372,62.8128,63.3372,4900.1105675116,0
+LGLV.US,D,20151125,000000,63.2403,63.2403,63.2403,63.2403,238.53673554718,0
+LGLV.US,D,20151127,000000,63.266,63.4223,63.266,63.4223,1793.0685121216,0
+LGLV.US,D,20151130,000000,63.4687,63.4687,63.0068,63.0068,2629.9685842956,0
+LGLV.US,D,20151201,000000,63.0998,63.353,63.0998,63.353,769.17989725172,0
+LGLV.US,D,20151202,000000,63.5103,63.5103,62.8128,62.8128,2253.970001145,0
+LGLV.US,D,20151203,000000,62.8475,62.8475,62.3399,62.3399,1199.758919892,0
+LGLV.US,D,20151204,000000,62.9237,63.3114,62.7416,63.3114,7767.605138475,0
+LGLV.US,D,20151207,000000,62.9652,63.1077,62.9652,62.982,1675.8216421069,0
+LGLV.US,D,20151208,000000,62.6139,62.7812,62.5783,62.5783,3580.0725309666,0
+LGLV.US,D,20151209,000000,63.0652,63.0652,62.1361,62.2459,1080.4905521184,0
+LGLV.US,D,20151210,000000,62.4982,62.4982,62.4982,62.4982,599.37408550627,0
+LGLV.US,D,20151211,000000,61.6533,61.6533,61.6533,61.6533,122.3006144119,0
+LGLV.US,D,20151214,000000,61.2388,61.2388,61.2388,61.2388,168.79506286602,0
+LGLV.US,D,20151215,000000,62.0125,62.2707,62.0125,62.2707,1793.0685121216,0
+LGLV.US,D,20151216,000000,62.8306,63.353,62.4468,63.2739,8123.3887440369,0
+LGLV.US,D,20151217,000000,63.0484,63.0484,62.3459,62.3459,1317.0057899067,0
+LGLV.US,D,20151218,000000,62.3419,62.3419,61.4683,61.4683,14945.943680238,0
+LGLV.US,D,20151221,000000,61.3565,61.3901,61.3565,61.3565,2593.5816246359,0
+LGLV.US,D,20151222,000000,62.426,62.426,62.426,62.426,339.61162349091,0
+LGLV.US,D,20151223,000000,62.8059,63.1413,62.798,62.9781,942.01795563549,0
+LGLV.US,D,20151224,000000,63.0018,63.0978,62.8395,63.0879,2976.6554499426,0
+LGLV.US,D,20151228,000000,62.798,62.9187,62.798,62.9187,353.76210780303,0
+LGLV.US,D,20151230,000000,63.7132,63.7132,63.361,63.361,3473.9438986257,0
+LGLV.US,D,20151231,000000,62.8148,63.071,62.7336,62.7336,1291.7370679208,0
+LGLV.US,D,20160104,000000,61.1477,61.4257,61.1477,61.4257,568.04087024372,0
+LGLV.US,D,20160105,000000,62.0718,62.0718,62.0718,62.0718,121.28986553247,0
+LGLV.US,D,20160106,000000,61.6216,61.7641,61.5158,61.5158,3347.6002886961,0
+LGLV.US,D,20160108,000000,60.8499,60.8499,59.8328,59.8328,4793.9819351707,0
+LGLV.US,D,20160111,000000,60.1396,60.1396,59.2531,59.7903,1919.4121220513,0
+LGLV.US,D,20160112,000000,60.0872,60.0872,59.7458,60.0515,11573.074669556,0
+LGLV.US,D,20160113,000000,60.3662,60.3711,58.7999,58.9078,10894.862171454,0
+LGLV.US,D,20160114,000000,59.6281,59.6281,59.4421,59.4421,281.99893736298,0
+LGLV.US,D,20160115,000000,58.4843,58.4843,57.7463,57.7463,3397.1269837885,0
+LGLV.US,D,20160119,000000,58.424,58.424,58.424,58.424,234.49374002943,0
+LGLV.US,D,20160120,000000,58.1282,58.1282,57.2546,57.3377,7617.0035554389,0
+LGLV.US,D,20160121,000000,58.0263,58.5269,57.9926,57.9926,5162.9052761653,0
+LGLV.US,D,20160122,000000,58.9206,58.9206,58.7357,58.9108,1738.488072632,0
+LGLV.US,D,20160125,000000,58.7297,58.7465,58.7119,58.7465,1220.9846463602,0
+LGLV.US,D,20160126,000000,58.708,59.1007,58.708,59.1007,1303.866054474,0
+LGLV.US,D,20160127,000000,59.1363,59.4737,58.5863,58.5863,1827.4339740225,0
+LGLV.US,D,20160128,000000,58.8257,58.8257,58.8257,58.8257,121.28986553247,0
+LGLV.US,D,20160129,000000,60.1267,60.1494,60.1267,60.1494,405.31030065433,0
+LGLV.US,D,20160201,000000,60.664,60.664,60.6194,60.6194,340.62237237034,0
+LGLV.US,D,20160202,000000,60.0189,60.0189,60.0189,60.0189,801.52386139372,0
+LGLV.US,D,20160203,000000,59.3897,59.3897,59.3897,59.3897,250.66572210043,0
+LGLV.US,D,20160204,000000,60.1544,60.1544,59.8328,59.8328,1255.350108261,0
+LGLV.US,D,20160205,000000,59.5004,59.5004,59.1294,59.263,801.52386139372,0
+LGLV.US,D,20160208,000000,58.334,58.334,57.8195,57.8195,3235.4071630785,0
+LGLV.US,D,20160210,000000,59.2729,59.447,58.9524,58.9524,4252.2205357924,0
+LGLV.US,D,20160211,000000,57.5731,57.8829,57.5731,57.8829,7465.3912235233,0
+LGLV.US,D,20160212,000000,58.8257,58.8257,58.8257,58.8257,353.76210780303,0
+LGLV.US,D,20160216,000000,59.6379,59.6379,59.6221,59.6221,1486.8116016522,0
+LGLV.US,D,20160217,000000,60.5669,60.5739,60.5669,60.5739,408.34254729264,0
+LGLV.US,D,20160218,000000,60.385,60.385,60.385,60.385,322.42889254047,0
+LGLV.US,D,20160219,000000,60.1138,60.1138,60.1138,60.1138,442.7080091935,0
+LGLV.US,D,20160223,000000,60.7589,60.8757,60.6986,60.8757,6520.3410212495,0
+LGLV.US,D,20160224,000000,60.3226,61.1635,60.1584,61.1635,3085.8163289218,0
+LGLV.US,D,20160225,000000,61.214,61.7157,61.214,61.7157,893.5020094225,0
+LGLV.US,D,20160226,000000,61.9995,61.9995,61.3664,61.4445,147939.27048771,0
+LGLV.US,D,20160229,000000,61.5197,61.7147,61.5197,61.7147,1105.7592741043,0
+LGLV.US,D,20160301,000000,61.8274,61.9372,61.8274,61.9293,1712.2086017667,0
+LGLV.US,D,20160302,000000,61.7977,61.7977,61.7977,61.7977,2265.0882388188,0
+LGLV.US,D,20160303,000000,62.2152,62.2311,62.2152,62.2311,917.759982529,0
+LGLV.US,D,20160304,000000,62.6635,62.6723,62.6635,62.6723,370.94483875346,0
+LGLV.US,D,20160307,000000,62.7594,62.7594,62.427,62.6111,7453.2622369701,0
+LGLV.US,D,20160308,000000,62.5289,62.5289,62.4042,62.4656,1373.6077271552,0
+LGLV.US,D,20160309,000000,62.5695,62.5695,62.5695,62.5695,302.21391495173,0
+LGLV.US,D,20160310,000000,62.8949,62.8949,62.8949,62.8949,1781.9502744478,0
+LGLV.US,D,20160311,000000,63.3273,63.4381,63.3273,63.4381,548.83664153441,0
+LGLV.US,D,20160314,000000,63.6232,63.6983,63.4183,63.6983,5284.1951416978,0
+LGLV.US,D,20160315,000000,63.354,63.7507,63.354,63.7062,1536.3382967446,0
+LGLV.US,D,20160316,000000,63.8171,64.0465,63.4509,63.9773,2295.4107052019,0
+LGLV.US,D,20160317,000000,64.1376,64.8509,64.1376,64.8509,1238.1673773106,0
+LGLV.US,D,20160318,000000,64.9805,64.9805,64.567,64.6639,3392.0732393913,0
+LGLV.US,D,20160321,000000,64.6629,64.8282,64.4858,64.7292,4255.2527824307,0
+LGLV.US,D,20160322,000000,64.8014,64.8687,64.5739,64.7332,2581.4526380827,0
+LGLV.US,D,20160323,000000,64.6105,64.6936,64.3869,64.5432,4473.5745403891,0
+LGLV.US,D,20160328,000000,64.8014,64.8014,64.5907,64.7579,1442.3386509569,0
+LGLV.US,D,20160329,000000,64.7787,65.0587,64.7698,65.0587,989.52315296904,0
+LGLV.US,D,20160330,000000,65.7374,65.7374,65.1586,65.4673,6540.5559988382,0
+LGLV.US,D,20160331,000000,65.5177,65.5177,65.393,65.4841,920.79222916731,0
+LGLV.US,D,20160401,000000,65.4574,65.9353,65.2873,65.9353,969.30817538029,0
+LGLV.US,D,20160404,000000,65.8135,65.8135,65.7295,65.775,2156.938108719,0
+LGLV.US,D,20160405,000000,65.3397,65.3476,65.0399,65.0399,2183.2175795844,0
+LGLV.US,D,20160406,000000,64.8776,65.673,64.8776,65.4574,4538.2624686731,0
+LGLV.US,D,20160407,000000,65.1112,65.1112,64.8846,64.8846,3973.2538450677,0
+LGLV.US,D,20160408,000000,65.1112,65.3506,65.0666,65.0666,2605.7106111892,0
+LGLV.US,D,20160411,000000,66.0441,66.0441,65.2002,65.2348,7811.0673402908,0
+LGLV.US,D,20160412,000000,65.5099,65.5781,65.3802,65.5781,6368.7286893339,0
+LGLV.US,D,20160413,000000,66.2846,66.2846,65.5781,66.0877,6534.4915055616,0
+LGLV.US,D,20160414,000000,65.7048,66.0877,65.4762,65.6197,85986.428671483,0
+LGLV.US,D,20160415,000000,65.5099,65.8492,65.5099,65.687,14235.387217994,0
+LGLV.US,D,20160418,000000,65.7908,66.336,65.7908,66.0708,7354.2088467852,0
+LGLV.US,D,20160419,000000,66.2588,66.4873,66.2162,66.2846,44569.982587663,0
+LGLV.US,D,20160420,000000,66.4477,66.4952,66.233,66.4952,8105.1952642071,0
+LGLV.US,D,20160421,000000,65.8135,65.8135,65.2189,65.4148,1270.5113414526,0
+LGLV.US,D,20160422,000000,65.5821,65.7908,65.4554,65.7908,1714.2300995255,0
+LGLV.US,D,20160425,000000,65.9362,65.9362,65.6197,65.9026,750.98641742185,0
+LGLV.US,D,20160426,000000,66.2846,66.2846,65.8749,66.0124,3366.8045174054,0
+LGLV.US,D,20160427,000000,66.052,66.4923,65.8453,66.4923,7300.639156175,0
+LGLV.US,D,20160428,000000,66.0807,66.3518,66.0036,66.0036,3229.3426698019,0
+LGLV.US,D,20160429,000000,65.7908,65.7908,65.2081,65.6197,1262.4253504171,0
+LGLV.US,D,20160502,000000,66.0046,66.1965,66.0046,66.1599,753.00791518073,0
+LGLV.US,D,20160503,000000,66.2004,66.2291,65.8739,65.8739,7539.1758917222,0
+LGLV.US,D,20160504,000000,65.9204,65.9204,65.5365,65.5365,1192.6836777359,0
+LGLV.US,D,20160505,000000,65.9788,66.615,65.868,65.868,7358.251842303,0
+LGLV.US,D,20160506,000000,65.7908,66.8148,65.7908,65.9868,14224.26898032,0
+LGLV.US,D,20160509,000000,67.9556,67.9556,66.3014,66.4517,5097.2065990019,0
+LGLV.US,D,20160510,000000,67.5113,67.9031,66.6011,67.9031,10546.153808048,0
+LGLV.US,D,20160511,000000,66.9613,68.5254,66.3014,66.3874,353294.13107185,0
+LGLV.US,D,20160512,000000,66.3706,66.8642,66.2924,66.8642,70369.347735298,0
+LGLV.US,D,20160513,000000,66.4725,66.7277,65.9699,65.9699,10707.873628758,0
+LGLV.US,D,20160516,000000,66.615,66.8267,66.0441,66.6417,6625.458904711,0
+LGLV.US,D,20160517,000000,66.4013,66.4013,65.6197,65.8057,4135.9844146571,0
+LGLV.US,D,20160518,000000,66.1509,66.1509,65.3397,65.3397,15280.501559332,0
+LGLV.US,D,20160519,000000,65.5445,65.5445,65.1754,65.1754,7196.532021593,0
+LGLV.US,D,20160520,000000,65.7651,65.775,65.5365,65.5365,6175.6756533614,0
+LGLV.US,D,20160523,000000,65.9868,65.9868,65.7038,65.7038,1419.0914267299,0
+LGLV.US,D,20160524,000000,65.8116,66.3706,65.8116,66.1905,7606.8960666445,0
+LGLV.US,D,20160525,000000,66.3953,66.6852,66.2846,66.522,22453.786356698,0
+LGLV.US,D,20160526,000000,66.4477,66.6002,66.1994,66.1994,10867.571951709,0
+LGLV.US,D,20160527,000000,66.2083,66.7871,66.2083,66.6713,11233.463046065,0
+LGLV.US,D,20160531,000000,66.6011,66.7406,66.1311,66.1311,10787.722790234,0
+LGLV.US,D,20160601,000000,66.1905,66.7406,66.1658,66.7406,104490.20840734,0
+LGLV.US,D,20160602,000000,66.3607,66.8,66.3231,66.6239,13554.142473253,0
+LGLV.US,D,20160603,000000,66.8642,66.8802,66.4121,66.607,10544.132310289,0
+LGLV.US,D,20160606,000000,66.7634,67.1462,66.7634,67.0147,5707.698922182,0
+LGLV.US,D,20160607,000000,67.1136,67.2481,67.0235,67.0235,4804.0894239651,0
+LGLV.US,D,20160608,000000,67.1967,67.543,67.0681,67.3035,11282.989741158,0
+LGLV.US,D,20160609,000000,67.2779,67.3125,67.2779,67.3125,902.59874933744,0
+LGLV.US,D,20160610,000000,66.9632,67.4777,66.9632,67.355,1822.3802296253,0
+LGLV.US,D,20160613,000000,67.452,67.452,66.9513,67.0819,4827.3366481922,0
+LGLV.US,D,20160614,000000,67.7042,67.7042,66.4923,66.7287,75820.316442104,0
+LGLV.US,D,20160615,000000,66.7634,66.8306,66.6595,66.6595,4088.4792173236,0
+LGLV.US,D,20160616,000000,66.2638,67.0829,66.2638,67.0829,9183.6643185666,0
+LGLV.US,D,20160617,000000,68.1851,68.1851,66.5012,66.6842,6355.5889539012,0
+LGLV.US,D,20160620,000000,67.171,67.5044,66.9662,66.9662,5489.3771642235,0
+LGLV.US,D,20160621,000000,67.5212,67.5252,67.168,67.2907,5300.3671237688,0
+LGLV.US,D,20160622,000000,67.2145,67.2145,67.0493,67.0493,1110.8130185015,0
+LGLV.US,D,20160623,000000,67.6766,67.8161,67.443,67.6597,5990.7086084244,0
+LGLV.US,D,20160624,000000,66.2014,67.1126,66.1341,66.1341,85400.194321409,0
+LGLV.US,D,20160627,000000,65.1725,65.395,64.9835,65.3694,26368.416766759,0
+LGLV.US,D,20160628,000000,65.963,66.2014,65.7899,66.1925,8990.6112825941,0
+LGLV.US,D,20160629,000000,67.171,67.453,66.9701,67.453,4841.4871325043,0
+LGLV.US,D,20160630,000000,67.9704,68.5442,67.5311,68.3652,7103.5431246848,0
+LGLV.US,D,20160701,000000,68.2099,68.8311,68.2099,68.8311,6382.879173646,0
+LGLV.US,D,20160705,000000,68.4908,68.6372,68.1683,68.4383,61784.046753359,0
+LGLV.US,D,20160706,000000,68.4136,68.843,68.0723,68.7491,18186.404587714,0
+LGLV.US,D,20160707,000000,68.931,68.9706,68.3038,68.3038,6599.1794338456,0
+LGLV.US,D,20160708,000000,68.9548,69.3505,68.9548,69.2991,2203.4325571731,0
+LGLV.US,D,20160711,000000,70.1539,70.8673,69.5841,69.8551,4593.8536570422,0
+LGLV.US,D,20160712,000000,70.0273,70.0273,69.6325,69.6325,1998.2505346474,0
+LGLV.US,D,20160713,000000,69.592,70.0184,69.592,69.7522,3803.4480333223,0
+LGLV.US,D,20160714,000000,71.4925,71.4925,69.9481,70.0876,1615.1767093407,0
+LGLV.US,D,20160715,000000,70.1124,70.1124,69.6246,69.7018,1547.4565344184,0
+LGLV.US,D,20160718,000000,70.7396,70.7396,69.7898,69.7898,924.83522468506,0
+LGLV.US,D,20160719,000000,70.0025,70.1638,69.8601,70.1302,3837.8134952231,0
+LGLV.US,D,20160720,000000,70.1727,70.6348,69.9857,70.3399,29662.447364844,0
+LGLV.US,D,20160721,000000,70.5863,70.5863,69.7384,70.1351,7727.1751832975,0
+LGLV.US,D,20160722,000000,69.865,69.865,69.865,69.865,587.24509895302,0
+LGLV.US,D,20160725,000000,70.2905,70.33,69.9115,70.33,2677.4737816292,0
+LGLV.US,D,20160726,000000,70.5427,70.6288,70.1094,70.3626,4543.3162130703,0
+LGLV.US,D,20160727,000000,69.9075,70.2261,69.769,70.1727,7092.424887011,0
+LGLV.US,D,20160728,000000,69.6939,70.1777,69.6415,70.1777,7024.7047120887,0
+LGLV.US,D,20160729,000000,69.8987,70.2657,69.864,69.871,23991.135402322,0
+LGLV.US,D,20160801,000000,70.7485,70.7485,69.9749,70.2381,2839.1936023392,0
+LGLV.US,D,20160802,000000,70.4844,70.4844,69.4614,69.8868,7496.7244387859,0
+LGLV.US,D,20160803,000000,69.494,69.494,69.4782,69.4782,860.14729640107,0
+LGLV.US,D,20160804,000000,69.683,69.769,69.5682,69.7404,2358.077135727,0
+LGLV.US,D,20160805,000000,69.2991,70.0738,69.2991,69.7641,2458.1412747913,0
+LGLV.US,D,20160808,000000,70.3786,70.3786,69.6325,69.8116,4590.8214104039,0
+LGLV.US,D,20160809,000000,70.1807,70.1807,69.6355,69.6355,5021.4004330441,0
+LGLV.US,D,20160810,000000,69.3852,70.0016,69.3852,70.0016,983.45865969241,0
+LGLV.US,D,20160811,000000,70.1727,70.1727,69.9036,69.9036,1086.555045395,0
+LGLV.US,D,20160812,000000,70.4142,70.4142,69.683,69.9393,6492.0400526253,0
+LGLV.US,D,20160815,000000,70.2409,70.2409,69.7196,69.8789,7792.873860461,0
+LGLV.US,D,20160816,000000,69.2714,69.783,69.2714,69.6285,7110.6183668408,0
+LGLV.US,D,20160817,000000,69.1586,69.4524,69.1586,69.4524,2886.6987996727,0
+LGLV.US,D,20160818,000000,69.3803,69.6107,69.3733,69.6107,1378.6614715524,0
+LGLV.US,D,20160819,000000,69.4436,69.4436,69.2764,69.4,4381.5963923603,0
+LGLV.US,D,20160822,000000,69.6493,69.6493,69.1952,69.4614,2949.3652301978,0
+LGLV.US,D,20160823,000000,69.4169,69.8196,69.4089,69.589,5638.9679983802,0
+LGLV.US,D,20160824,000000,69.4644,69.5208,69.1191,69.1191,1839.5629605757,0
+LGLV.US,D,20160825,000000,69.2942,69.5801,69.2942,69.5801,1016.8133727138,0
+LGLV.US,D,20160826,000000,69.7107,69.7107,68.8697,68.8717,5574.2800700963,0
+LGLV.US,D,20160829,000000,69.5138,69.5633,69.0419,69.4208,10573.444027793,0
+LGLV.US,D,20160830,000000,69.5811,69.5811,69.3268,69.5138,3325.3638133485,0
+LGLV.US,D,20160831,000000,69.1448,69.5682,69.1448,69.5573,5996.773101701,0
+LGLV.US,D,20160901,000000,69.7384,69.7384,68.9875,69.1893,7175.3062951248,0
+LGLV.US,D,20160902,000000,70.334,70.5685,69.5148,70.5685,737.84668198917,0
+LGLV.US,D,20160906,000000,69.9155,69.9253,69.6978,69.7522,5970.4936308357,0
+LGLV.US,D,20160907,000000,70.0708,70.0708,69.7384,69.8205,6690.146832995,0
+LGLV.US,D,20160908,000000,69.777,69.7878,69.496,69.7483,5345.8508233435,0
+LGLV.US,D,20160909,000000,69.2368,69.2368,67.818,67.818,12975.994114215,0
+LGLV.US,D,20160912,000000,67.728,68.5125,67.728,68.5125,2374.249117798,0
+LGLV.US,D,20160913,000000,67.7735,67.9259,67.5519,67.7864,4504.9077556517,0
+LGLV.US,D,20160914,000000,68.4829,68.4829,67.2472,67.2472,870.25478519545,0
+LGLV.US,D,20160915,000000,67.5133,67.9179,67.5133,67.8537,4046.0277643872,0
+LGLV.US,D,20160916,000000,67.9467,68.6778,67.5608,68.6778,24304.467554947,0
+LGLV.US,D,20160919,000000,69.0349,69.6463,67.6676,67.8605,5362.0228054145,0
+LGLV.US,D,20160920,000000,67.9585,68.3721,67.9585,68.0862,4131.9414191394,0
+LGLV.US,D,20160921,000000,68.2079,68.3889,68.0684,68.2336,6944.8555506131,0
+LGLV.US,D,20160922,000000,68.9993,69.493,68.9993,69.3891,11967.266732537,0
+LGLV.US,D,20160923,000000,69.1151,69.208,69.0587,69.0993,2160.9811042368,0
+LGLV.US,D,20160926,000000,69.6117,69.6117,68.5788,68.6342,3568.9542932928,0
+LGLV.US,D,20160927,000000,68.4987,68.7322,68.4987,68.6472,5076.9916214132,0
+LGLV.US,D,20160928,000000,68.8856,68.9647,68.6392,68.8183,6347.5029628657,0
+LGLV.US,D,20160929,000000,68.8045,68.8045,68.2227,68.3374,133726.11974507,0
+LGLV.US,D,20160930,000000,68.5956,68.7491,68.5432,68.5788,1468.6181218223,0
+LGLV.US,D,20161003,000000,68.0772,68.102,68.0772,68.102,958.18993770648,0
+LGLV.US,D,20161004,000000,68.0545,68.0545,67.2284,67.5153,14137.344576688,0
+LGLV.US,D,20161005,000000,68.1277,68.1277,67.4708,67.4708,2781.5809162112,0
+LGLV.US,D,20161006,000000,67.3105,67.6499,67.3105,67.3441,983.45865969241,0
+LGLV.US,D,20161007,000000,68.1544,68.1544,67.0335,67.4608,4521.0797377227,0
+LGLV.US,D,20161010,000000,67.2205,67.2205,67.2205,67.2205,421.48228272532,0
+LGLV.US,D,20161011,000000,67.2551,67.2551,66.513,66.5674,4154.177894487,0
+LGLV.US,D,20161012,000000,67.0612,67.2323,67.0414,67.2096,1800.1437542777,0
+LGLV.US,D,20161013,000000,66.7812,67.4886,66.6031,67.3896,5572.2585723374,0
+LGLV.US,D,20161014,000000,67.3679,67.3679,67.3679,67.3679,1544.4242877801,0
+LGLV.US,D,20161017,000000,67.3005,67.3005,66.9138,67.1908,1491.8653460493,0
+LGLV.US,D,20161018,000000,67.2205,67.5014,67.2205,67.3105,10569.401032275,0
+LGLV.US,D,20161019,000000,67.2907,67.5153,67.0117,67.5153,19867.279974218,0
+LGLV.US,D,20161020,000000,67.3005,67.3005,67.0978,67.0978,1755.6708035825,0
+LGLV.US,D,20161021,000000,66.7021,66.8039,66.7021,66.7782,1614.1659604612,0
+LGLV.US,D,20161024,000000,67.0414,67.1779,66.7871,66.8604,5133.5935586616,0
+LGLV.US,D,20161025,000000,66.9573,67.0305,66.8158,66.8158,12409.974741731,0
+LGLV.US,D,20161026,000000,66.5032,66.8752,66.5032,66.8752,12113.825320055,0
+LGLV.US,D,20161027,000000,66.7624,66.9098,66.3152,66.3409,5106.3033389168,0
+LGLV.US,D,20161028,000000,66.8247,66.8247,65.8749,66.2994,1768.8105390151,0
+LGLV.US,D,20161031,000000,66.4557,67.264,66.4557,66.616,1967.9280682643,0
+LGLV.US,D,20161101,000000,66.5042,66.5576,65.6702,65.7156,10713.938122035,0
+LGLV.US,D,20161102,000000,65.8007,66.1025,65.7255,65.777,1768.8105390151,0
+LGLV.US,D,20161103,000000,65.7136,65.7136,65.2655,65.2655,1255.350108261,0
+LGLV.US,D,20161104,000000,65.5751,65.5751,65.3575,65.3575,398.23505849826,0
+LGLV.US,D,20161107,000000,66.1451,67.3837,65.8729,66.3686,1772.8535345329,0
+LGLV.US,D,20161108,000000,66.6348,67.3768,66.5714,66.8742,3780.2008090952,0
+LGLV.US,D,20161109,000000,66.4211,67.2551,66.4211,67.2551,3216.2029343692,0
+LGLV.US,D,20161110,000000,67.1532,67.6736,66.9464,67.2383,3808.5017777194,0
+LGLV.US,D,20161111,000000,67.3362,67.4608,67.2867,67.2917,2638.0545753311,0
+LGLV.US,D,20161114,000000,67.0839,68.284,67.0839,67.7884,20268.547279355,0
+LGLV.US,D,20161115,000000,67.9556,68.6699,67.5331,67.819,20785.039956747,0
+LGLV.US,D,20161116,000000,67.6597,67.7923,67.542,67.7428,2208.4863015703,0
+LGLV.US,D,20161117,000000,68.0941,68.4819,67.7508,68.1593,4404.8436165874,0
+LGLV.US,D,20161118,000000,68.4047,68.4047,67.723,67.9367,3968.2001006705,0
+LGLV.US,D,20161121,000000,68.571,68.571,67.9912,68.3889,6256.5355637164,0
+LGLV.US,D,20161122,000000,69.0439,69.0439,68.0941,68.8025,31435.300899377,0
+LGLV.US,D,20161123,000000,68.6699,68.8618,68.4047,68.843,3418.3527102567,0
+LGLV.US,D,20161125,000000,68.9222,68.9894,68.6501,68.9894,2120.5511490593,0
+LGLV.US,D,20161128,000000,68.4186,68.9489,68.4186,68.663,3466.8686564697,0
+LGLV.US,D,20161129,000000,69.1003,69.5098,68.8866,68.8866,1908.2938843775,0
+LGLV.US,D,20161130,000000,68.5245,68.8371,68.2751,68.8371,3402.1807281857,0
+LGLV.US,D,20161201,000000,68.9034,68.9034,68.1811,68.5512,5988.6871106655,0
+LGLV.US,D,20161202,000000,68.661,68.7401,68.5343,68.5343,1137.0924893669,0
+LGLV.US,D,20161205,000000,68.9993,68.9993,68.4691,68.6788,7294.5746628984,0
+LGLV.US,D,20161206,000000,68.5512,69.1042,68.5512,69.1042,1240.1888750695,0
+LGLV.US,D,20161207,000000,68.7589,70.0946,68.7303,70.0016,3954.0496163584,0
+LGLV.US,D,20161208,000000,69.5682,69.7848,69.2942,69.4159,7299.6284072956,0
+LGLV.US,D,20161209,000000,69.6553,70.0946,69.6553,69.9907,5733.9783930473,0
+LGLV.US,D,20161212,000000,70.3201,70.4557,70.0273,70.4012,2279.2387231309,0
+LGLV.US,D,20161213,000000,70.6951,70.8969,70.052,70.8623,8177.9691835265,0
+LGLV.US,D,20161214,000000,71.5726,71.5726,70.0174,70.2183,6634.5556446259,0
+LGLV.US,D,20161215,000000,70.8385,70.8385,69.8254,70.3794,4019.7482935218,0
+LGLV.US,D,20161216,000000,70.3478,70.6842,70.3478,70.426,4578.6924238506,0
+LGLV.US,D,20161219,000000,70.3063,71.8358,70.3063,70.7653,12421.092979404,0
+LGLV.US,D,20161220,000000,71.8695,71.8695,70.2915,70.9029,5521.7211283655,0
+LGLV.US,D,20161221,000000,70.61,70.8781,70.5477,70.6278,2779.5594184524,0
+LGLV.US,D,20161222,000000,70.4408,71.538,70.1807,70.6496,6532.4700078028,0
+LGLV.US,D,20161223,000000,70.4092,72.1653,70.4092,72.095,15692.887102142,0
+LGLV.US,D,20161227,000000,70.5299,71.7735,70.4675,70.7475,19639.861476344,0
+LGLV.US,D,20161228,000000,70.9563,71.1591,70.054,70.1539,9316.0724217729,0
+LGLV.US,D,20161229,000000,70.2419,70.338,69.867,70.2677,5847.1822675443,0
+LGLV.US,D,20161230,000000,69.7038,69.9699,69.7038,69.8868,2710.8284946506,0
+LGLV.US,D,20170103,000000,69.8591,70.2341,69.8324,69.9729,7553.3263760343,0
+LGLV.US,D,20170104,000000,69.7641,70.337,69.7641,70.2419,6901.3933487973,0
+LGLV.US,D,20170105,000000,69.9561,70.328,69.9561,70.0688,3245.5146518729,0
+LGLV.US,D,20170106,000000,70.2311,70.6576,70.2311,70.6576,2335.8406603794,0
+LGLV.US,D,20170109,000000,70.8267,70.8267,70.051,70.151,8942.0953363811,0
+LGLV.US,D,20170110,000000,70.6011,70.6011,70.0174,70.0174,2795.7314005233,0
+LGLV.US,D,20170111,000000,70.0866,70.0866,69.9263,69.9907,1327.1132787011,0
+LGLV.US,D,20170112,000000,69.7908,70.1212,69.7908,69.8284,2698.6995080974,0
+LGLV.US,D,20170113,000000,70.2875,70.3726,70.1648,70.1797,2092.250180435,0
+LGLV.US,D,20170117,000000,70.3746,70.3746,69.9857,70.051,3039.3218804677,0
+LGLV.US,D,20170118,000000,70.5121,70.5121,70.0639,70.2944,2807.8603870766,0
+LGLV.US,D,20170119,000000,70.0778,70.3944,69.8947,69.8947,2650.1835618844,0
+LGLV.US,D,20170120,000000,70.4349,70.5209,70.1727,70.3211,15333.060501063,0
+LGLV.US,D,20170123,000000,70.3478,70.3478,70.1599,70.1638,1809.2404941926,0
+LGLV.US,D,20170124,000000,70.5585,70.8821,70.2776,70.6258,3913.6196611809,0
+LGLV.US,D,20170125,000000,71.3392,71.3392,70.894,71.2185,1464.5751263045,0
+LGLV.US,D,20170126,000000,71.2185,71.2897,70.5962,70.6368,3896.4369302305,0
+LGLV.US,D,20170127,000000,70.8187,70.8702,70.7535,70.7535,2639.0653242106,0
+LGLV.US,D,20170130,000000,70.61,70.61,70.0866,70.5675,3618.4809883852,0
+LGLV.US,D,20170131,000000,70.5675,70.5764,70.2063,70.2063,3741.7923516766,0
+LGLV.US,D,20170201,000000,71.079,71.079,70.2083,70.2419,3146.4612616881,0
+LGLV.US,D,20170202,000000,70.4765,70.6802,70.4359,70.6802,1750.6170591853,0
+LGLV.US,D,20170203,000000,71.0266,71.2185,70.8395,71.0186,6162.5359179287,0
+LGLV.US,D,20170206,000000,71.2185,71.2185,70.7475,70.8187,4504.9077556517,0
+LGLV.US,D,20170207,000000,71.269,71.269,70.9029,71.0523,2044.7449831015,0
+LGLV.US,D,20170208,000000,71.0434,71.0513,70.9919,70.9919,1705.1333596106,0
+LGLV.US,D,20170209,000000,71.3649,71.538,71.1878,71.1878,2352.0126424504,0
+LGLV.US,D,20170210,000000,71.6865,71.9467,71.4886,71.6311,6527.4162634056,0
+LGLV.US,D,20170213,000000,72.1653,72.383,71.9625,72.3731,2459.1520236708,0
+LGLV.US,D,20170214,000000,72.2019,72.5472,71.9723,72.5472,2413.6683240961,0
+LGLV.US,D,20170215,000000,72.6115,73.035,72.3948,72.8282,1645.4991757238,0
+LGLV.US,D,20170216,000000,72.8391,73.1843,72.7431,73.1843,2080.1211938818,0
+LGLV.US,D,20170217,000000,72.75,73.5742,72.5393,73.3228,7187.4352816781,0
+LGLV.US,D,20170221,000000,73.4535,73.7563,72.9261,73.5395,10182.284211451,0
+LGLV.US,D,20170222,000000,73.864,73.864,73.5544,73.7571,1565.6500142483,0
+LGLV.US,D,20170223,000000,73.5277,74.0085,73.2862,74.0085,867.22253855713,0
+LGLV.US,D,20170224,000000,73.7107,74.1302,73.7107,74.1302,2438.937046082,0
+LGLV.US,D,20170227,000000,74.3499,74.3499,74.1153,74.3152,8702.5478519545,0
+LGLV.US,D,20170228,000000,73.7225,74.3745,73.7225,74.3311,23471.610478291,0
+LGLV.US,D,20170301,000000,74.5665,75.1601,74.522,75.1601,4420.004849779,0
+LGLV.US,D,20170302,000000,74.6713,74.9889,74.4962,74.704,5358.9905587761,0
+LGLV.US,D,20170303,000000,74.3745,74.6525,73.958,74.6525,3370.8475129231,0
+LGLV.US,D,20170306,000000,73.9482,74.4804,73.9482,74.3409,6298.9870166528,0
+LGLV.US,D,20170307,000000,74.2548,74.4764,74.2548,74.4626,2274.1849787337,0
+LGLV.US,D,20170308,000000,74.0738,74.2499,73.9313,73.9313,3711.4698852935,0
+LGLV.US,D,20170309,000000,74.2647,74.2647,73.8284,73.8996,4024.802037919,0
+LGLV.US,D,20170310,000000,73.9482,74.4952,73.866,74.4537,3472.9331497463,0
+LGLV.US,D,20170313,000000,74.6101,74.6961,74.2321,74.4478,6664.878111009,0
+LGLV.US,D,20170314,000000,74.5269,74.5269,73.9482,74.3577,13673.410841027,0
+LGLV.US,D,20170315,000000,74.3499,74.5358,74.3499,74.3874,864.19029191882,0
+LGLV.US,D,20170316,000000,74.6467,74.7268,74.4844,74.6733,3475.9653963846,0
+LGLV.US,D,20170317,000000,75.2491,75.2491,74.8673,74.9335,3117.1495441844,0
+LGLV.US,D,20170320,000000,75.0325,76.1841,74.5685,74.8939,6734.6197836902,0
+LGLV.US,D,20170321,000000,74.5952,74.5952,73.963,74.0669,4155.1886433664,0
+LGLV.US,D,20170322,000000,74.0926,74.2044,73.8403,74.0313,4228.9733115653,0
+LGLV.US,D,20170323,000000,74.4616,74.4616,74.0451,74.0451,528.62166394567,0
+LGLV.US,D,20170324,000000,73.9016,73.9016,73.7473,73.7473,819.71734122359,0
+LGLV.US,D,20170327,000000,73.7403,73.7403,73.4257,73.5197,20899.254580123,0
+LGLV.US,D,20170328,000000,73.6751,74.1302,73.4455,73.8948,9528.3296864547,0
+LGLV.US,D,20170329,000000,74.2094,74.2094,73.7028,73.8788,2983.7306920987,0
+LGLV.US,D,20170330,000000,73.9372,74.0323,73.5722,73.869,3273.8156204972,0
+LGLV.US,D,20170331,000000,73.6336,74.1223,73.6336,73.8779,4228.9733115653,0
+LGLV.US,D,20170403,000000,73.494,73.6573,73.4257,73.4435,13632.98088585,0
+LGLV.US,D,20170404,000000,73.5494,73.7255,73.5316,73.6543,5095.185101243,0
+LGLV.US,D,20170405,000000,73.9126,74.1332,73.31,73.31,5026.4541774413,0
+LGLV.US,D,20170406,000000,73.1794,73.5998,73.1794,73.5801,1294.7693145591,0
+LGLV.US,D,20170407,000000,73.5811,73.6504,73.4663,73.6474,1761.7352968591,0
+LGLV.US,D,20170410,000000,73.7909,73.7909,73.4257,73.5722,3722.5881229673,0
+LGLV.US,D,20170411,000000,73.3713,73.6632,73.1883,73.6632,4596.8859036805,0
+LGLV.US,D,20170412,000000,73.7641,73.7641,73.2724,73.2724,3260.6758850645,0
+LGLV.US,D,20170413,000000,73.3812,73.3812,73.1369,73.2764,3341.5357954194,0
+LGLV.US,D,20170417,000000,73.5544,74.0381,73.3001,73.3001,2236.7872701946,0
+LGLV.US,D,20170418,000000,73.4445,73.4505,73.4119,73.4505,981.43716193354,0
+LGLV.US,D,20170419,000000,73.8175,73.8175,73.2121,73.215,2883.6665530344,0
+LGLV.US,D,20170420,000000,73.8264,73.9422,73.4435,73.9422,5218.4964645344,0
+LGLV.US,D,20170421,000000,73.8878,74.0649,73.6602,74.0391,10556.261296843,0
+LGLV.US,D,20170424,000000,74.2647,74.4359,74.2647,74.4359,1006.7058839195,0
+LGLV.US,D,20170425,000000,74.9731,74.9761,74.9039,74.9761,979.41566417467,0
+LGLV.US,D,20170426,000000,74.8989,75.0998,74.708,75.0988,3753.9213382298,0
+LGLV.US,D,20170427,000000,74.8811,74.983,74.7496,74.7496,3368.8260151643,0
+LGLV.US,D,20170428,000000,74.5625,74.5625,74.3261,74.3845,8819.7947219692,0
+LGLV.US,D,20170501,000000,74.3152,74.4102,74.2717,74.2717,2599.6461179125,0
+LGLV.US,D,20170502,000000,74.0361,74.4023,74.0361,74.2509,1057.2433278913,0
+LGLV.US,D,20170503,000000,73.9096,74.1766,73.9096,74.1766,329.50413469653,0
+LGLV.US,D,20170504,000000,74.3677,74.4794,74.3469,74.4794,946.06095115324,0
+LGLV.US,D,20170505,000000,74.5823,74.7684,74.518,74.7684,2249.9270056273,0
+LGLV.US,D,20170508,000000,74.9335,74.9335,74.5793,74.71,806.5776057909,0
+LGLV.US,D,20170509,000000,74.5002,74.5002,74.3073,74.3073,1479.7363594961,0
+LGLV.US,D,20170510,000000,74.515,74.515,74.1035,74.1035,562.98712584653,0
+LGLV.US,D,20170511,000000,74.237,74.237,73.9006,74.1559,1328.1240275805,0
+LGLV.US,D,20170512,000000,74.0125,74.1035,73.9729,73.9818,1346.3175074104,0
+LGLV.US,D,20170515,000000,73.862,74.6535,73.6336,74.245,192739.70381989,0
+LGLV.US,D,20170516,000000,74.1974,74.4023,74.1628,74.2895,25796.332900996,0
+LGLV.US,D,20170517,000000,74.2182,74.2182,73.8532,73.8532,801.52386139372,0
+LGLV.US,D,20170518,000000,73.6286,74.1064,73.5998,74.1064,14362.741576803,0
+LGLV.US,D,20170519,000000,74.1302,74.2182,74.0669,74.2182,1846.6382027318,0
+LGLV.US,D,20170522,000000,74.1994,74.5952,74.1994,74.5883,1474.6826150989,0
+LGLV.US,D,20170523,000000,74.5358,74.7188,74.5358,74.6931,1548.4672832978,0
+LGLV.US,D,20170524,000000,74.6813,74.9523,74.612,74.8593,1763.7567946179,0
+LGLV.US,D,20170525,000000,75.5371,75.5371,75.3926,75.451,1973.9925615409,0
+LGLV.US,D,20170526,000000,75.5628,75.643,75.4885,75.643,834.87857441514,0
+LGLV.US,D,20170530,000000,75.5371,75.5984,75.4174,75.5113,3718.5451274495,0
+LGLV.US,D,20170531,000000,75.73,75.7834,75.4549,75.6716,1991.1752924913,0
+LGLV.US,D,20170601,000000,76.0941,76.2356,76.0783,76.2356,1087.5657942744,0
+LGLV.US,D,20170602,000000,76.3404,76.6293,76.2949,76.4275,2080.1211938818,0
+LGLV.US,D,20170605,000000,76.6392,76.6571,76.3048,76.3048,1968.9388171437,0
+LGLV.US,D,20170606,000000,76.2722,76.2722,75.8428,75.8428,2591.560126877,0
+LGLV.US,D,20170607,000000,76.0941,76.0941,75.8804,76.0783,2881.6450552755,0
+LGLV.US,D,20170608,000000,75.8932,75.8932,75.8932,75.8932,298.17091943398,0
+LGLV.US,D,20170609,000000,76.0861,76.2029,75.9991,75.9991,894.51275830194,0
+LGLV.US,D,20170612,000000,76.2454,76.2454,76.1089,76.1089,538.72915274004,0
+LGLV.US,D,20170613,000000,76.6907,76.6907,76.4117,76.6194,5102.2603433991,0
+LGLV.US,D,20170614,000000,76.8925,76.8925,76.6739,76.7876,1470.6396195812,0
+LGLV.US,D,20170615,000000,76.6571,76.9063,76.6571,76.8925,3134.3322751348,0
+LGLV.US,D,20170616,000000,76.9261,76.9261,76.6659,76.8322,1776.8965300506,0
+LGLV.US,D,20170619,000000,77.2378,77.2378,76.8678,77.0548,3325.3638133485,0
+LGLV.US,D,20170620,000000,76.7758,77.0488,76.7758,77.0439,1550.4887810567,0
+LGLV.US,D,20170621,000000,77.313,77.313,76.1594,76.4631,4133.9629168982,0
+LGLV.US,D,20170622,000000,76.3187,76.4503,76.2386,76.3583,1336.210018616,0
+LGLV.US,D,20170623,000000,76.0841,76.4077,76.0634,76.2712,2528.8936963519,0
+LGLV.US,D,20170626,000000,76.4186,76.471,76.3671,76.3839,1412.0161845738,0
+LGLV.US,D,20170627,000000,76.4265,76.4265,75.917,75.9258,5423.6784870601,0
+LGLV.US,D,20170628,000000,76.1772,76.4354,75.9912,76.4354,3272.8048716177,0
+LGLV.US,D,20170629,000000,76.1297,76.1297,75.261,75.5836,2114.4866557827,0
+LGLV.US,D,20170630,000000,76.6511,76.6511,75.4767,75.9506,1600.0154761491,0
+LGLV.US,D,20170703,000000,76.2791,76.2791,76.2791,76.2791,622.62130973333,0
+LGLV.US,D,20170705,000000,76.2188,76.2702,75.9822,75.9922,4396.7576255519,0
+LGLV.US,D,20170706,000000,75.9912,75.9912,75.4787,75.5509,5542.9468548337,0
+LGLV.US,D,20170707,000000,75.4866,75.8833,75.4866,75.8151,1510.0588258792,0
+LGLV.US,D,20170710,000000,75.7933,76.0505,75.7933,76.0505,1213.9094042041,0
+LGLV.US,D,20170711,000000,75.9822,75.9822,75.3798,75.639,1955.799081711,0
+LGLV.US,D,20170712,000000,76.008,76.3088,76.008,76.1495,2147.8413688041,0
+LGLV.US,D,20170713,000000,76.3038,76.3038,76.3038,76.3038,312.3214037461,0
+LGLV.US,D,20170714,000000,76.2188,76.5244,76.1109,76.5166,2287.3247141664,0
+LGLV.US,D,20170717,000000,76.1821,76.5334,76.1742,76.4651,973.35117089804,0
+LGLV.US,D,20170718,000000,76.4354,76.4354,76.1792,76.1792,452.81549798787,0
+LGLV.US,D,20170719,000000,76.5166,76.7183,76.4631,76.4631,2507.6679698837,0
+LGLV.US,D,20170720,000000,76.5244,76.9419,76.5244,76.9419,1737.4773237526,0
+LGLV.US,D,20170721,000000,76.9172,77.0063,76.7985,76.8935,4452.348813921,0
+LGLV.US,D,20170724,000000,77.0251,77.0251,76.7579,76.9351,1898.1863955831,0
+LGLV.US,D,20170725,000000,77.0161,77.219,76.7946,76.7946,2348.9803958121,0
+LGLV.US,D,20170726,000000,77.2279,77.2279,76.85,77.0112,1857.7564404056,0
+LGLV.US,D,20170727,000000,77.1556,77.1556,76.5432,76.7599,4591.8321592833,0
+LGLV.US,D,20170728,000000,76.7738,76.7777,76.7668,76.7777,599.37408550627,0
+LGLV.US,D,20170731,000000,77.2279,77.2279,77.121,77.2279,2586.5063824798,0
+LGLV.US,D,20170801,000000,77.2378,77.4693,77.2378,77.4168,2879.6235575166,0
+LGLV.US,D,20170802,000000,77.402,77.4298,77.2457,77.401,2937.2362436446,0
+LGLV.US,D,20170803,000000,77.4742,77.497,77.2269,77.2269,1851.691947129,0
+LGLV.US,D,20170804,000000,77.4742,77.4742,77.4742,77.4742,169.80581174545,0
+LGLV.US,D,20170807,000000,77.4644,77.5049,77.3219,77.3219,1061.2863234091,0
+LGLV.US,D,20170808,000000,77.4644,77.4911,77.2715,77.3288,2531.9259429902,0
+LGLV.US,D,20170809,000000,77.1132,77.2131,77.0597,77.2131,1050.1680857353,0
+LGLV.US,D,20170810,000000,76.5947,77.0834,76.5947,77.0834,421.48228272532,0
+LGLV.US,D,20170811,000000,76.8144,76.8332,76.561,76.6056,2609.7536067069,0
+LGLV.US,D,20170814,000000,77.2091,77.2833,76.9885,77.1062,1609.1122160641,0
+LGLV.US,D,20170815,000000,77.2249,77.2249,77.2249,77.2249,169.80581174545,0
+LGLV.US,D,20170816,000000,77.6573,77.6573,77.2378,77.5515,1906.2723866186,0
+LGLV.US,D,20170817,000000,77.5593,77.5593,76.6739,76.7441,4980.9704778666,0
+LGLV.US,D,20170818,000000,76.4809,76.5848,76.4443,76.5126,930.89971796168,0
+LGLV.US,D,20170821,000000,76.1821,76.3285,76.1821,76.3285,1378.6614715524,0
+LGLV.US,D,20170822,000000,76.8182,76.8232,76.6995,76.6995,1721.3053416816,0
+LGLV.US,D,20170823,000000,76.5898,76.7995,76.5898,76.7075,6226.2130973333,0
+LGLV.US,D,20170824,000000,76.191,76.5848,76.191,76.3909,1431.2204132831,0
+LGLV.US,D,20170825,000000,76.6204,76.6303,76.5462,76.6303,1186.6191844593,0
+LGLV.US,D,20170828,000000,76.1742,76.3305,76.1742,76.1742,373.97708539177,0
+LGLV.US,D,20170829,000000,76.3493,76.3493,76.1069,76.3493,2676.4630327498,0
+LGLV.US,D,20170830,000000,76.3949,76.658,76.2524,76.658,3733.7063606411,0
+LGLV.US,D,20170831,000000,76.8786,76.8786,76.5957,76.8044,1385.7367137084,0
+LGLV.US,D,20170901,000000,76.841,77.0824,76.6669,76.8727,1863.8209336822,0
+LGLV.US,D,20170905,000000,76.3751,76.659,76.0585,76.0585,2071.0244539669,0
+LGLV.US,D,20170906,000000,76.2692,76.3463,75.9961,75.9961,2032.6159965482,0
+LGLV.US,D,20170907,000000,76.4809,76.4809,75.9546,75.9546,3194.9772079011,0
+LGLV.US,D,20170908,000000,75.5934,76.561,75.5934,76.4097,1282.6403280058,0
+LGLV.US,D,20170911,000000,77.3931,77.3931,77.1933,77.3427,2713.8607412889,0
+LGLV.US,D,20170912,000000,77.402,77.402,77.215,77.3595,933.93196459999,0
+LGLV.US,D,20170913,000000,77.9373,77.9373,76.9113,77.3427,1297.8015611974,0
+LGLV.US,D,20170914,000000,77.6395,77.6395,76.7965,76.7965,3974.2645939471,0
+LGLV.US,D,20170915,000000,77.2111,77.2209,77.0073,77.0073,3279.8801137738,0
+LGLV.US,D,20170918,000000,77.8373,77.8373,77.2873,77.402,1937.6056018812,0
+LGLV.US,D,20170919,000000,77.1933,77.5465,77.1933,77.2793,1905.2616377392,0
+LGLV.US,D,20170920,000000,77.5297,77.6256,77.3001,77.4168,3915.6411589398,0
+LGLV.US,D,20170921,000000,77.5385,77.678,77.5385,77.5761,2177.1530863078,0
+LGLV.US,D,20170922,000000,77.6355,77.6355,77.5207,77.6157,2683.5382749058,0
+LGLV.US,D,20170925,000000,77.4495,77.59,77.4495,77.59,403.28880289545,0
+LGLV.US,D,20170926,000000,77.5029,77.8373,77.5029,77.7928,5296.324128251,0
+LGLV.US,D,20170927,000000,77.4683,77.9254,77.405,77.9165,11498.279252478,0
+LGLV.US,D,20170928,000000,77.9007,78.0936,77.8106,78.0036,5027.4649263207,0
+LGLV.US,D,20170929,000000,78.0936,78.2262,77.9373,78.2262,2263.0667410599,0
+LGLV.US,D,20171002,000000,78.3587,78.3587,78.2014,78.2014,554.90113481103,0
+LGLV.US,D,20171003,000000,78.6555,78.6555,78.4241,78.619,495.26695092424,0
+LGLV.US,D,20171004,000000,78.7169,78.7169,78.4804,78.5774,1331.1562742188,0
+LGLV.US,D,20171005,000000,78.7614,78.8604,78.7357,78.8504,1451.4353908718,0
+LGLV.US,D,20171006,000000,78.5684,78.9751,78.5684,78.8079,4971.8737379517,0
+LGLV.US,D,20171009,000000,78.8643,78.9286,78.7229,78.7435,1142.1462337641,0
+LGLV.US,D,20171010,000000,78.8257,78.8504,78.8218,78.8218,894.51275830194,0
+LGLV.US,D,20171011,000000,78.9751,79.0275,78.883,78.9543,2990.8059342547,0
+LGLV.US,D,20171012,000000,78.7445,79.165,78.7445,79.1324,1064.3185700474,0
+LGLV.US,D,20171016,000000,79.179,79.3817,79.179,79.3353,2235.7765213151,0
+LGLV.US,D,20171017,000000,79.1868,79.2056,79.17,79.1997,2051.8202252576,0
+LGLV.US,D,20171018,000000,79.2056,79.452,79.2056,79.4342,2017.4547633567,0
+LGLV.US,D,20171019,000000,79.3817,79.6726,79.3343,79.6558,4472.5637915097,0
+LGLV.US,D,20171020,000000,80.1623,80.3682,79.9259,80.2089,8076.8942955828,0
+LGLV.US,D,20171023,000000,80.1485,80.1485,80.0348,80.0704,2424.7865617699,0
+LGLV.US,D,20171024,000000,80.1791,80.1791,80.0614,80.0614,704.49196896774,0
+LGLV.US,D,20171025,000000,80.1723,80.1723,79.6003,79.8309,2876.5913108783,0
+LGLV.US,D,20171026,000000,79.7774,80.2623,79.7774,80.2623,3118.1602930638,0
+LGLV.US,D,20171027,000000,79.8131,80.3326,79.8131,80.1574,6211.0518641417,0
+LGLV.US,D,20171030,000000,80.1623,80.1623,79.729,80.015,3426.4387012922,0
+LGLV.US,D,20171031,000000,79.9615,80.4295,79.6637,79.7408,4486.7142758218,0
+LGLV.US,D,20171101,000000,79.9328,79.9328,79.7508,79.7963,2920.0535126941,0
+LGLV.US,D,20171102,000000,80.0564,80.097,79.9179,79.9179,1728.3805838376,0
+LGLV.US,D,20171103,000000,79.9101,80.571,79.9101,80.015,2051.8202252576,0
+LGLV.US,D,20171106,000000,80.1525,80.1525,79.9011,80.097,2159.9703553573,0
+LGLV.US,D,20171107,000000,80.1881,80.2157,79.9793,80.0308,7084.3388959755,0
+LGLV.US,D,20171108,000000,80.0792,80.5343,80.0792,80.2534,6135.2456981839,0
+LGLV.US,D,20171109,000000,80.0248,80.0248,79.732,79.9249,5610.667029756,0
+LGLV.US,D,20171110,000000,79.9516,80.0348,79.8507,79.9932,2527.8829474725,0
+LGLV.US,D,20171113,000000,79.9981,80.2722,79.9467,80.2722,2081.1319427612,0
+LGLV.US,D,20171114,000000,80.1139,81.3645,79.9101,80.2177,15966.800048469,0
+LGLV.US,D,20171115,000000,79.9704,80.2089,79.9704,80.0426,4324.9944551119,0
+LGLV.US,D,20171116,000000,80.2267,80.4661,80.1317,80.3256,6193.8691331913,0
+LGLV.US,D,20171117,000000,80.0792,80.1791,79.9348,80.005,3364.7830196465,0
+LGLV.US,D,20171120,000000,80.1525,80.2821,80.0564,80.2177,4787.9174418941,0
+LGLV.US,D,20171121,000000,80.384,80.6857,80.3226,80.6332,6307.0730076883,0
+LGLV.US,D,20171122,000000,80.292,80.3414,80.292,80.3098,2410.6360774578,0
+LGLV.US,D,20171124,000000,80.384,80.384,80.2534,80.2534,1596.9832295108,0
+LGLV.US,D,20171127,000000,80.3098,80.5908,80.3098,80.568,1698.0581174545,0
+LGLV.US,D,20171128,000000,80.7915,81.1369,80.7915,81.0835,1736.4665748731,0
+LGLV.US,D,20171129,000000,81.6286,81.7542,81.6286,81.7542,3170.7192347946,0
+LGLV.US,D,20171130,000000,82.0678,82.4537,81.9224,82.2737,5624.8175140681,0
+LGLV.US,D,20171201,000000,82.1945,82.3103,81.2724,82.2271,6644.6631334203,0
+LGLV.US,D,20171204,000000,82.6368,82.8425,82.3874,82.4152,6125.1382093896,0
+LGLV.US,D,20171205,000000,82.4587,82.4587,81.9046,81.9046,2955.4297234744,0
+LGLV.US,D,20171206,000000,81.9303,81.9639,81.9215,81.9303,2237.798019074,0
+LGLV.US,D,20171207,000000,81.9303,81.9373,81.9125,81.9125,1930.5303597251,0
+LGLV.US,D,20171208,000000,82.0966,82.1054,81.868,82.1054,3666.9969345982,0
+LGLV.US,D,20171211,000000,82.1777,82.2449,82.0303,82.2449,8179.9906812854,0
+LGLV.US,D,20171212,000000,82.0966,82.2261,82.0966,82.1866,3267.7511272205,0
+LGLV.US,D,20171213,000000,82.1342,82.1955,82.0095,82.1608,4038.9525222311,0
+LGLV.US,D,20171214,000000,81.9551,81.9551,81.5969,81.5969,1871.9069247177,0
+LGLV.US,D,20171215,000000,82.1034,82.6595,82.1034,82.3934,7267.2844431536,0
+LGLV.US,D,20171218,000000,82.7486,82.9069,82.5537,82.6031,2953.4082257156,0
+LGLV.US,D,20171219,000000,82.5745,82.5745,82.4132,82.4132,2752.2691987075,0
+LGLV.US,D,20171220,000000,82.3498,82.3498,82.1777,82.2113,4259.2957779484,0
+LGLV.US,D,20171221,000000,82.7931,82.7931,82.0837,82.0837,7574.5521025025,0
+LGLV.US,D,20171222,000000,81.9571,82.0649,81.8947,82.0649,2663.3232973171,0
+LGLV.US,D,20171226,000000,82.1589,82.1866,81.9769,82.0382,4254.2420335513,0
+LGLV.US,D,20171227,000000,82.6318,82.6318,82.057,82.1777,27538.863969146,0
+LGLV.US,D,20171228,000000,82.1866,82.3033,82.1866,82.2707,1348.3390051693,0
+LGLV.US,D,20171229,000000,83.0236,83.0236,82.3043,82.3588,2438.937046082,0
+LGLV.US,D,20180102,000000,82.1925,82.1925,81.8532,81.9867,6429.3736221002,0
+LGLV.US,D,20180103,000000,81.8759,82.3043,81.8759,82.3043,2964.5264633894,0
+LGLV.US,D,20180104,000000,82.616,82.8366,82.5932,82.6091,4660.563083085,0
+LGLV.US,D,20180105,000000,83.1325,83.1325,82.7169,82.8683,3808.5017777194,0
+LGLV.US,D,20180108,000000,82.9029,83.0236,82.8405,82.9949,5320.5821013575,0
+LGLV.US,D,20180109,000000,83.0948,83.3352,83.0948,83.1225,5081.0346169309,0
+LGLV.US,D,20180110,000000,82.9128,82.9128,82.6318,82.7218,3431.4924456894,0
+LGLV.US,D,20180111,000000,83.1225,83.1225,82.7258,83.0543,14629.579280975,0
+LGLV.US,D,20180112,000000,83.269,83.4807,83.1621,83.4115,14324.333119384,0
+LGLV.US,D,20180116,000000,83.9675,83.9675,83.3323,83.3323,5285.2058905772,0
+LGLV.US,D,20180117,000000,83.5133,84.0693,83.5133,84.0307,6727.5445415341,0
+LGLV.US,D,20180118,000000,84.1139,84.1139,83.7073,83.7745,15331.039003304,0
+LGLV.US,D,20180119,000000,84.1851,84.1851,84.0278,84.1396,11956.148494863,0
+LGLV.US,D,20180122,000000,84.2751,84.6926,84.2751,84.6926,3544.6963201863,0
+LGLV.US,D,20180123,000000,84.7412,84.8935,84.6828,84.8173,6616.362164796,0
+LGLV.US,D,20180124,000000,84.9053,85.1042,84.7412,84.9301,4233.0163070831,0
+LGLV.US,D,20180125,000000,85.6216,85.6216,85.0746,85.3328,6936.7695595776,0
+LGLV.US,D,20180126,000000,85.124,85.8165,85.124,85.8165,2780.5701673318,0
+LGLV.US,D,20180129,000000,85.6692,85.868,85.4129,85.4228,5707.698922182,0
+LGLV.US,D,20180130,000000,85.0716,85.0716,84.8955,84.8955,2045.7557319809,0
+LGLV.US,D,20180131,000000,85.0102,85.1933,84.9053,85.0202,3722.5881229673,0
+LGLV.US,D,20180201,000000,84.9499,85.1339,84.8213,84.9053,4336.1126927857,0
+LGLV.US,D,20180202,000000,84.466,84.466,83.64,83.64,38051.663064173,0
+LGLV.US,D,20180205,000000,83.3491,83.3491,81.1685,81.1774,14076.699643922,0
+LGLV.US,D,20180206,000000,79.1017,80.9904,78.6941,80.9904,6429.3736221002,0
+LGLV.US,D,20180207,000000,81.1586,82.0303,81.1586,81.3407,4058.1567509404,0
+LGLV.US,D,20180208,000000,81.8126,81.8126,79.1582,79.1582,11127.334413725,0
+LGLV.US,D,20180209,000000,79.0651,79.7448,77.9086,78.9573,3467.8794053491,0
+LGLV.US,D,20180212,000000,80.3058,80.6956,79.6597,80.2297,6577.9537073774,0
+LGLV.US,D,20180213,000000,79.728,80.5759,79.728,80.3919,5278.1306484212,0
+LGLV.US,D,20180214,000000,80.383,81.3525,80.383,81.3525,4933.4652805331,0
+LGLV.US,D,20180215,000000,81.7127,82.8683,81.5188,82.2945,6924.6405730244,0
+LGLV.US,D,20180216,000000,82.7298,83.0147,82.6902,82.9395,2189.282072861,0
+LGLV.US,D,20180220,000000,82.2954,82.2954,82.2954,82.2954,3145.4505128086,0
+LGLV.US,D,20180221,000000,82.336,82.7584,82.336,82.6051,3023.1498983967,0
+LGLV.US,D,20180222,000000,82.1688,82.4498,81.8126,81.8206,3717.5343785701,0
+LGLV.US,D,20180223,000000,82.2469,82.8119,82.0936,82.8119,4226.9518138065,0
+LGLV.US,D,20180226,000000,83.2224,83.6499,82.9949,83.5756,21563.316593914,0
+LGLV.US,D,20180227,000000,83.6449,83.6449,82.8959,83.0236,5738.0213885651,0
+LGLV.US,D,20180228,000000,83.1195,83.1195,82.5229,82.5229,1575.7575030426,0
+LGLV.US,D,20180301,000000,82.0214,82.0214,80.5986,80.658,2590.5493779976,0
+LGLV.US,D,20180302,000000,80.5304,80.5304,80.3919,80.3919,1196.7266732537,0
+LGLV.US,D,20180305,000000,80.9944,82.5379,80.9944,82.5091,19852.118741026,0
+LGLV.US,D,20180306,000000,82.3211,83.0582,82.0649,83.0582,4498.8432623751,0
+LGLV.US,D,20180307,000000,81.8581,82.5141,81.8581,82.5141,1084.5335476361,0
+LGLV.US,D,20180308,000000,83.2314,83.3659,82.9949,83.3659,2596.6138712742,0
+LGLV.US,D,20180309,000000,83.4589,84.4236,83.45,84.3039,12752.618611859,0
+LGLV.US,D,20180312,000000,84.2128,84.4206,84.0624,84.0624,4737.3799979222,0
+LGLV.US,D,20180313,000000,84.1534,84.3246,84.1534,84.3137,2534.9581896285,0
+LGLV.US,D,20180314,000000,83.4203,83.6222,83.4203,83.6222,943.02870451493,0
+LGLV.US,D,20180315,000000,83.5736,85.0102,83.5736,83.8686,4771.7454598231,0
+LGLV.US,D,20180316,000000,84.0139,84.0792,84.0139,84.0792,861.15804528051,0
+LGLV.US,D,20180319,000000,83.266,84.2118,83.0206,83.6034,5254.8834241941,0
+LGLV.US,D,20180320,000000,83.5846,84.3019,83.4273,83.6677,7589.7133356941,0
+LGLV.US,D,20180321,000000,83.2284,83.7844,82.981,82.981,3047.4078715032,0
+LGLV.US,D,20180322,000000,82.5833,83.5846,82.3795,82.3795,4778.8207019792,0
+LGLV.US,D,20180323,000000,81.8868,81.8868,80.4305,80.4305,1299.8230589563,0
+LGLV.US,D,20180326,000000,80.5917,81.6098,80.5917,81.6098,4012.6730513658,0
+LGLV.US,D,20180327,000000,81.4812,82.7268,80.752,80.752,3853.9854772941,0
+LGLV.US,D,20180328,000000,81.7226,82.1164,81.1834,81.2794,10505.723852871,0
+LGLV.US,D,20180329,000000,81.8136,82.4695,81.8136,82.2113,7773.6696317517,0
+LGLV.US,D,20180402,000000,81.4495,81.6959,79.6568,80.3108,12699.048921249,0
+LGLV.US,D,20180403,000000,80.4532,81.2012,80.3928,81.2012,8314.4202822506,0
+LGLV.US,D,20180404,000000,80.8757,81.9501,80.8757,81.9501,1875.9499202355,0
+LGLV.US,D,20180405,000000,82.058,82.4171,81.872,82.3884,2824.0323691476,0
+LGLV.US,D,20180406,000000,81.6642,81.9461,80.7016,80.7016,5837.0747787499,0
+LGLV.US,D,20180409,000000,81.6483,81.6593,81.0013,81.0013,2333.8191626205,0
+LGLV.US,D,20180410,000000,81.5396,81.9234,81.5316,81.6979,2292.3784585636,0
+LGLV.US,D,20180411,000000,81.3149,81.592,81.2853,81.3793,1863.8209336822,0
+LGLV.US,D,20180412,000000,81.5544,81.863,81.5544,81.863,1454.4676375102,0
+LGLV.US,D,20180413,000000,81.7325,81.7325,81.4406,81.4455,1809.2404941926,0
+LGLV.US,D,20180416,000000,82.425,82.5517,82.2321,82.2321,4153.1671456075,0
+LGLV.US,D,20180417,000000,82.8841,83.0839,82.8366,82.8366,2378.2921133158,0
+LGLV.US,D,20180418,000000,83.0464,83.0741,82.7802,82.9187,9278.6747132337,0
+LGLV.US,D,20180419,000000,83.0997,83.0997,82.1628,82.1628,1652.5744178799,0
+LGLV.US,D,20180420,000000,82.1252,82.2657,81.6217,81.7186,8458.9573720101,0
+LGLV.US,D,20180423,000000,82.2044,82.2044,81.9789,81.9927,2003.3042790446,0
+LGLV.US,D,20180424,000000,82.4537,82.4537,81.0439,81.0439,2935.2147458857,0
+LGLV.US,D,20180425,000000,81.0923,81.5662,81.0369,81.3219,1793.0685121216,0
+LGLV.US,D,20180426,000000,81.4762,82.1767,81.4762,82.0362,2181.1960818255,0
+LGLV.US,D,20180427,000000,81.6821,82.153,81.6821,82.153,3697.3194009814,0
+LGLV.US,D,20180430,000000,82.7703,82.7703,81.3743,81.3743,2475.3240057418,0
+LGLV.US,D,20180501,000000,81.1834,81.2378,80.5789,80.9014,5254.8834241941,0
+LGLV.US,D,20180502,000000,81.5396,81.5396,80.5878,80.8757,4373.5104013249,0
+LGLV.US,D,20180503,000000,79.9407,80.7609,79.9407,80.4937,6171.6326578437,0
+LGLV.US,D,20180504,000000,79.9061,81.9007,79.9061,81.9007,1881.0036646327,0
+LGLV.US,D,20180507,000000,81.3793,81.7503,81.3476,81.4307,2509.6894676426,0
+LGLV.US,D,20180508,000000,81.3397,81.587,81.1141,81.3743,2625.9255887779,0
+LGLV.US,D,20180509,000000,81.8789,82.0491,81.3753,82.0491,5898.7304603956,0
+LGLV.US,D,20180510,000000,81.9789,82.7268,81.9789,82.2697,11098.022696221,0
+LGLV.US,D,20180511,000000,82.2786,82.7792,82.2786,82.5695,1737.4773237526,0
+LGLV.US,D,20180514,000000,82.6081,82.6081,81.9501,81.9501,5676.3657069194,0
+LGLV.US,D,20180515,000000,81.871,82.2707,81.6227,81.6801,2557.1946649762,0
+LGLV.US,D,20180516,000000,82.0065,82.2401,81.8828,81.8828,2089.2179337967,0
+LGLV.US,D,20180517,000000,81.8799,82.0669,81.6959,81.8284,3551.7715623424,0
+LGLV.US,D,20180518,000000,81.6019,81.9234,81.6019,81.9234,1754.660054703,0
+LGLV.US,D,20180521,000000,82.334,82.334,82.0669,82.0669,2420.7435662521,0
+LGLV.US,D,20180522,000000,82.5981,82.5981,81.9649,81.9649,2530.9151941108,0
+LGLV.US,D,20180523,000000,82.1252,82.1955,81.6681,82.1064,4476.6067870274,0
+LGLV.US,D,20180524,000000,81.9877,82.5605,81.8502,82.4062,7650.3582684603,0
+LGLV.US,D,20180525,000000,82.4072,82.4072,82.2479,82.3974,4583.7461682478,0
+LGLV.US,D,20180529,000000,81.8216,81.8216,81.2378,81.2378,4131.9414191394,0
+LGLV.US,D,20180530,000000,82.3271,82.9009,81.7424,82.5981,3035.27888495,0
+LGLV.US,D,20180531,000000,81.9749,82.1242,81.7137,81.8967,2240.8302657123,0
+LGLV.US,D,20180601,000000,82.3874,82.5181,82.3874,82.43,1123.9527539342,0
+LGLV.US,D,20180604,000000,82.3172,82.9612,82.3172,82.6634,36597.195426663,0
+LGLV.US,D,20180605,000000,82.7466,83.1551,82.5269,82.895,3079.7518356452,0
+LGLV.US,D,20180606,000000,82.9553,83.5123,82.7169,83.263,3684.1796655487,0
+LGLV.US,D,20180607,000000,83.172,83.6914,83.172,83.4876,2567.3021537705,0
+LGLV.US,D,20180608,000000,83.7339,84.0862,83.7339,84.0862,5454.0009534432,0
+LGLV.US,D,20180611,000000,84.3059,84.4592,83.9279,84.2237,4184.5003608701,0
+LGLV.US,D,20180612,000000,83.9763,84.2415,83.9763,84.2415,3978.3075894649,0
+LGLV.US,D,20180613,000000,83.6775,84.3335,83.6775,83.829,7335.0046180759,0
+LGLV.US,D,20180614,000000,83.8418,83.9763,83.5984,83.9763,1932.551857484,0
+LGLV.US,D,20180615,000000,83.5222,83.9308,83.5222,83.6568,5017.3574375264,0
+LGLV.US,D,20180618,000000,83.5321,83.6419,83.4065,83.4065,4079.3824774086,0
+LGLV.US,D,20180619,000000,83.4737,83.6222,83.1146,83.6222,2437.9262972026,0
+LGLV.US,D,20180620,000000,83.5321,83.7251,83.1908,83.3342,1802.1652520366,0
+LGLV.US,D,20180621,000000,83.0958,83.5034,82.8781,82.8781,7329.9508736787,0
+LGLV.US,D,20180622,000000,83.2402,83.2402,83.2402,83.2402,1324.0810320628,0
+LGLV.US,D,20180625,000000,82.7931,82.9978,82.3627,82.8395,5993.7408550627,0
+LGLV.US,D,20180626,000000,83.0958,83.0958,82.6952,83.0434,13534.938244544,0
+LGLV.US,D,20180627,000000,83.0434,83.0434,82.3152,82.3152,2614.8073511041,0
+LGLV.US,D,20180628,000000,82.4547,83.0156,82.3538,82.8495,3216.2029343692,0
+LGLV.US,D,20180629,000000,83.0958,83.5924,82.702,82.711,3344.5680420578,0
+LGLV.US,D,20180702,000000,82.5091,82.9662,82.2607,82.8861,5144.7117963354,0
+LGLV.US,D,20180703,000000,83.2254,83.3194,83.2254,83.3194,653.95452499588,0
+LGLV.US,D,20180705,000000,83.4737,83.6281,83.3086,83.5974,4937.5082760508,0
+LGLV.US,D,20180706,000000,83.6202,84.3721,83.6202,84.1268,3935.8561365285,0
+LGLV.US,D,20180709,000000,83.9388,84.5047,83.9388,84.472,5059.8088904627,0
+LGLV.US,D,20180710,000000,84.6966,85.1349,84.6709,85.1349,7528.0576540484,0
+LGLV.US,D,20180711,000000,84.1792,84.8114,84.1792,84.8025,2449.0445348764,0
+LGLV.US,D,20180712,000000,84.8114,85.4267,84.8114,85.4267,17107.935533354,0
+LGLV.US,D,20180713,000000,85.2041,85.5187,85.2041,85.5187,6097.8479896447,0
+LGLV.US,D,20180716,000000,85.2536,85.5821,85.2536,85.3981,6947.8877972514,0
+LGLV.US,D,20180717,000000,85.3892,85.7018,85.3892,85.6622,4123.8554281039,0
+LGLV.US,D,20180718,000000,85.8017,85.8107,85.584,85.8107,5046.66915503,0
+LGLV.US,D,20180719,000000,85.9502,86.0223,85.408,85.7889,7611.9498110417,0
+LGLV.US,D,20180720,000000,85.8107,85.9531,85.408,85.4783,40985.867061179,0
+LGLV.US,D,20180723,000000,85.8195,85.8195,85.125,85.3822,1686.9398797807,0
+LGLV.US,D,20180724,000000,86.0125,86.0125,85.1973,85.5287,4450.3273161621,0
+LGLV.US,D,20180725,000000,86.2232,86.2232,85.5039,85.8107,2683.5382749058,0
+LGLV.US,D,20180726,000000,86.2232,86.611,86.2232,86.4952,3616.4594906264,0
+LGLV.US,D,20180727,000000,86.6753,86.6753,86.1738,86.1738,1067.3508166857,0
+LGLV.US,D,20180730,000000,85.9136,85.9502,85.6909,85.6909,3462.8256609519,0
+LGLV.US,D,20180731,000000,85.6731,86.3617,85.6731,86.3172,2176.1423374283,0
+LGLV.US,D,20180801,000000,86.0629,86.0629,86.0629,86.0629,1185.6084355799,0
+LGLV.US,D,20180802,000000,85.9956,86.7386,85.9956,86.6101,3314.2455756746,0
+LGLV.US,D,20180803,000000,86.7842,86.7842,86.614,86.6487,2906.9137772614,0
+LGLV.US,D,20180806,000000,86.7872,86.9583,86.7872,86.8436,3934.8453876491,0
+LGLV.US,D,20180807,000000,87.0325,87.2333,87.0325,87.2175,4999.1639576965,0
+LGLV.US,D,20180808,000000,87.0374,87.2799,86.9633,87.1226,2293.3892074431,0
+LGLV.US,D,20180809,000000,87.5638,87.5638,87.085,87.1008,3566.9327955339,0
+LGLV.US,D,20180810,000000,86.613,86.9118,86.513,86.518,4901.1213163911,0
+LGLV.US,D,20180813,000000,86.242,86.7011,86.242,86.6011,1739.4988215115,0
+LGLV.US,D,20180814,000000,86.6209,86.985,86.616,86.9365,9972.0484445276,0
+LGLV.US,D,20180815,000000,86.8584,86.9405,86.6882,86.8989,3881.2756970389,0
+LGLV.US,D,20180816,000000,87.1423,87.5955,87.1423,87.5499,2499.5819788482,0
+LGLV.US,D,20180817,000000,87.7369,88.199,87.6806,88.1337,3857.0177239324,0
+LGLV.US,D,20180820,000000,88.3721,88.6461,88.2029,88.3226,7815.1103358086,0
+LGLV.US,D,20180821,000000,87.9328,88.4364,87.9328,88.3791,3549.7500645835,0
+LGLV.US,D,20180822,000000,88.2584,88.2584,88.0367,88.0367,1479.7363594961,0
+LGLV.US,D,20180823,000000,87.9724,88.0466,87.8784,87.9962,1119.9097584164,0
+LGLV.US,D,20180824,000000,88.4364,88.5808,88.2574,88.5808,2308.5504406346,0
+LGLV.US,D,20180827,000000,89.0033,89.0033,88.4938,88.6343,2576.3988936855,0
+LGLV.US,D,20180828,000000,88.6412,88.8084,88.4572,88.4621,6201.9551242268,0
+LGLV.US,D,20180829,000000,88.572,89.0083,88.572,89.0083,2045.7557319809,0
+LGLV.US,D,20180830,000000,88.5808,88.7431,88.573,88.658,26779.791560689,0
+LGLV.US,D,20180831,000000,88.6827,88.9677,88.4918,88.9677,1441.3279020775,0
+LGLV.US,D,20180904,000000,88.572,89.133,88.5185,88.6521,11682.235548536,0
+LGLV.US,D,20180905,000000,88.8361,89.2833,88.8361,89.1092,9827.5113547681,0
+LGLV.US,D,20180906,000000,89.3071,89.7918,89.0301,89.5524,6638.5986401437,0
+LGLV.US,D,20180907,000000,88.8747,89.1754,88.8747,89.1606,4745.4659889577,0
+LGLV.US,D,20180910,000000,89.503,89.5277,89.3071,89.4792,15044.997070423,0
+LGLV.US,D,20180911,000000,89.1962,89.682,89.1962,89.3279,8258.8290938815,0
+LGLV.US,D,20180912,000000,89.7018,89.7018,89.1438,89.3902,3776.1578135775,0
+LGLV.US,D,20180913,000000,89.6177,90.0124,89.6177,89.9828,4978.9489801077,0
+LGLV.US,D,20180914,000000,90.3252,90.3252,89.9343,89.9343,1191.6729288565,0
+LGLV.US,D,20180917,000000,90.3252,90.3252,89.6019,89.7978,3742.803100556,0
+LGLV.US,D,20180918,000000,90.0036,90.3014,89.9689,90.3014,3235.4071630785,0
+LGLV.US,D,20180919,000000,89.8581,90.2865,89.782,89.782,7085.3496448549,0
+LGLV.US,D,20180920,000000,91.0315,91.0315,89.8007,90.1827,8769.2572779973,0
+LGLV.US,D,20180921,000000,90.5299,90.898,90.4795,90.7011,5301.3778726482,0
+LGLV.US,D,20180924,000000,91.0443,91.0443,89.7661,90.0026,3862.0714683296,0
+LGLV.US,D,20180925,000000,89.8522,89.8917,89.6771,89.7127,4093.5329617207,0
+LGLV.US,D,20180926,000000,89.5188,89.6474,89.3031,89.492,3721.5773740878,0
+LGLV.US,D,20180927,000000,89.411,89.4544,88.9795,89.034,38842.068687893,0
+LGLV.US,D,20180928,000000,88.9064,89.4832,88.9064,89.4832,43294.417501814,0
+LGLV.US,D,20181001,000000,89.8463,89.8463,89.1824,89.4268,4072.3072352526,0
+LGLV.US,D,20181002,000000,88.7025,89.5583,88.7025,89.0726,2376.2706155569,0
+LGLV.US,D,20181003,000000,89.5138,89.5138,88.7599,88.9667,10466.304646572,0
+LGLV.US,D,20181004,000000,88.3157,88.5769,88.2484,88.3108,3661.943190201,0
+LGLV.US,D,20181005,000000,88.1327,88.6927,88.1327,88.5007,2379.3028621952,0
+LGLV.US,D,20181008,000000,88.4453,88.7817,88.4137,88.7817,3390.0517416324,0
+LGLV.US,D,20181009,000000,88.6204,88.9439,88.5967,88.5976,2623.904091019,0
+LGLV.US,D,20181010,000000,88.0664,88.3246,86.9791,86.9791,37205.666252084,0
+LGLV.US,D,20181011,000000,86.1143,86.1143,84.3612,84.6273,16978.559676787,0
+LGLV.US,D,20181012,000000,84.9618,85.218,84.4849,85.1903,6184.7723932763,0
+LGLV.US,D,20181015,000000,84.7758,85.4406,84.7758,85.1379,41231.479038883,0
+LGLV.US,D,20181016,000000,85.9076,86.4626,85.9076,86.2934,4233.0163070831,0
+LGLV.US,D,20181017,000000,86.1945,86.7496,86.0204,86.5072,92314.72740564,0
+LGLV.US,D,20181018,000000,86.3973,86.3973,85.7325,85.964,3908.5659167837,0
+LGLV.US,D,20181019,000000,86.7584,86.7584,86.2084,86.2321,6393.9974113199,0
+LGLV.US,D,20181022,000000,86.1668,86.1668,85.9412,85.9412,5067.8948814982,0
+LGLV.US,D,20181023,000000,85.403,85.8542,84.6857,85.8463,3432.5031945688,0
+LGLV.US,D,20181024,000000,85.588,85.588,84.3067,84.3067,3663.9646879599,0
+LGLV.US,D,20181025,000000,84.5452,85.0616,84.2861,84.9439,8266.915084917,0
+LGLV.US,D,20181026,000000,83.4678,84.4898,83.265,83.8092,13430.831109962,0
+LGLV.US,D,20181029,000000,84.9894,85.2665,83.8636,83.8636,6725.5230437753,0
+LGLV.US,D,20181030,000000,84.3256,85.3734,84.3256,85.3734,5677.3764557989,0
+LGLV.US,D,20181031,000000,85.5999,86.3567,85.5999,86.2489,34701.030528838,0
+LGLV.US,D,20181101,000000,85.9046,86.0807,85.8175,86.0471,4339.144939424,0
+LGLV.US,D,20181102,000000,86.7307,86.7307,85.3852,85.9848,15013.663855161,0
+LGLV.US,D,20181105,000000,86.2608,87.1552,86.2608,86.8128,19991.602086389,0
+LGLV.US,D,20181106,000000,86.988,87.4114,86.7792,86.9751,29558.340230262,0
+LGLV.US,D,20181107,000000,87.8013,88.6561,87.7825,88.571,12282.620382921,0
+LGLV.US,D,20181108,000000,88.6293,88.7698,88.4225,88.5818,14928.760949288,0
+LGLV.US,D,20181109,000000,88.7975,88.8302,88.292,88.7698,52182.943147585,0
+LGLV.US,D,20181112,000000,88.7203,88.7203,87.8191,87.8191,43816.974672483,0
+LGLV.US,D,20181113,000000,88.2425,88.2425,87.5411,87.7072,41563.004671338,0
+LGLV.US,D,20181114,000000,88.1227,88.1227,86.7624,87.1265,10280.326852756,0
+LGLV.US,D,20181115,000000,86.9315,88.002,86.6655,87.45,11439.655817471,0
+LGLV.US,D,20181116,000000,87.734,88.573,87.724,88.5185,9410.0720675605,0
+LGLV.US,D,20181119,000000,88.4177,88.5225,87.5687,87.7191,10203.509937919,0
+LGLV.US,D,20181120,000000,87.5687,87.5687,86.3162,86.8969,106397.49154284,0
+LGLV.US,D,20181121,000000,87.2086,87.4589,86.6743,87.4589,20212.956090986,0
+LGLV.US,D,20181123,000000,86.4636,87.1245,86.3429,86.5546,6714.4048061015,0
+LGLV.US,D,20181126,000000,86.9959,87.3026,86.7119,87.2462,18527.026960084,0
+LGLV.US,D,20181127,000000,87.0898,87.0898,86.6565,87.079,22203.120634597,0
+LGLV.US,D,20181128,000000,87.3659,88.6759,87.3422,88.6759,32862.478317143,0
+LGLV.US,D,20181129,000000,88.5106,89.1368,88.3721,88.8124,55120.17939123,0
+LGLV.US,D,20181130,000000,88.9875,89.4158,88.6937,89.3634,9887.1455386549,0
+LGLV.US,D,20181203,000000,90.1322,90.1322,88.9687,89.7256,17848.814461982,0
+LGLV.US,D,20181204,000000,89.9205,89.9205,88.0159,88.0159,16556.066645182,0
+LGLV.US,D,20181206,000000,86.7307,87.7636,85.679,87.7636,16195.229295223,0
+LGLV.US,D,20181207,000000,87.5786,87.5786,85.8087,86.2934,6945.8662994926,0
+LGLV.US,D,20181210,000000,86.0955,86.5092,84.9023,86.4201,6446.5563530506,0
+LGLV.US,D,20181211,000000,87.2551,87.3848,85.9214,86.1658,10328.842798969,0
+LGLV.US,D,20181212,000000,88.3899,88.3899,86.4636,86.4725,11461.892292818,0
+LGLV.US,D,20181213,000000,86.8228,87.0998,86.151,86.5734,94508.052474019,0
+LGLV.US,D,20181214,000000,86.2321,87.2462,85.2051,85.2516,29171.223409437,0
+LGLV.US,D,20181217,000000,85.1369,85.4406,83.261,83.4599,29330.921732389,0
+LGLV.US,D,20181218,000000,84.2771,84.2781,82.9148,83.6142,19793.495306019,0
+LGLV.US,D,20181219,000000,83.6805,85.1359,82.333,82.7851,12973.972616456,0
+LGLV.US,D,20181220,000000,82.6942,82.9593,80.8223,81.5534,94941.663743297,0
+LGLV.US,D,20181221,000000,81.7265,82.6882,80.381,80.5116,45957.740799131,0
+LGLV.US,D,20181224,000000,80.3532,80.3532,78.3518,78.3518,20631.406127072,0
+LGLV.US,D,20181226,000000,78.3785,80.8737,77.7058,80.8737,35739.069628021,0
+LGLV.US,D,20181227,000000,81.3723,81.8374,79.4352,81.8374,47371.778481464,0
+LGLV.US,D,20181228,000000,82.2825,82.6783,81.5682,82.0035,38955.27256239,0
+LGLV.US,D,20181231,000000,82.3013,82.6179,81.8176,82.6179,81873.691481054,0
+LGLV.US,D,20190102,000000,81.781,82.059,81.3693,81.9393,248083.25871347,0
+LGLV.US,D,20190103,000000,81.5682,81.6039,80.5205,80.5205,23765.738402208,0
+LGLV.US,D,20190104,000000,81.4109,82.7456,81.4109,82.5585,35720.876148191,0
+LGLV.US,D,20190107,000000,82.5883,84.1762,82.5012,82.7832,28180.689507589,0
+LGLV.US,D,20190108,000000,83.36,83.5598,82.8207,83.4995,16284.175196613,0
+LGLV.US,D,20190109,000000,83.7468,83.8438,83.267,83.6657,57813.82515493,0
+LGLV.US,D,20190110,000000,83.3412,84.38,83.3412,84.38,58971.132621885,0
+LGLV.US,D,20190111,000000,84.0931,84.472,83.7271,84.472,17923.609879061,0
+LGLV.US,D,20190114,000000,83.8141,83.9883,83.7359,83.8794,10321.767556812,0
+LGLV.US,D,20190115,000000,83.8694,85.0558,83.8694,84.5839,59466.39957281,0
+LGLV.US,D,20190116,000000,84.5839,84.8707,84.3889,84.752,66474.932302827,0
+LGLV.US,D,20190117,000000,84.6788,85.4436,84.6788,85.2516,38248.759095663,0
+LGLV.US,D,20190118,000000,85.8087,86.2727,85.5772,86.244,124537.40168209,0
+LGLV.US,D,20190122,000000,86.0589,86.1618,84.8331,85.5029,73649.227849072,0
+LGLV.US,D,20190123,000000,86.6179,86.6179,85.2417,85.8848,23269.460702403,0
+LGLV.US,D,20190124,000000,85.584,85.7987,85.3634,85.7255,21038.737925486,0
+LGLV.US,D,20190125,000000,86.2925,86.4518,86.0589,86.0589,69034.148465562,0
+LGLV.US,D,20190128,000000,86.0391,86.0589,85.4089,86.0125,19222.422189137,0
+LGLV.US,D,20190129,000000,86.0689,86.2152,85.7859,86.2064,43991.834228626,0
+LGLV.US,D,20190130,000000,86.6279,87.171,86.2538,86.9445,56670.668172286,0
+LGLV.US,D,20190131,000000,86.9593,87.8487,86.7436,87.8487,35458.081439537,0
+LGLV.US,D,20190201,000000,88.1485,88.2652,87.7715,88.2652,43705.792295745,0
+LGLV.US,D,20190204,000000,88.7035,88.7035,87.8774,88.6927,19782.377068345,0
+LGLV.US,D,20190205,000000,88.8598,89.0755,88.751,89.0755,46680.426247929,0
+LGLV.US,D,20190206,000000,89.2883,89.2883,88.7035,88.9647,23327.073388532,0
+LGLV.US,D,20190207,000000,88.5274,88.7886,88.2039,88.6937,31315.021782724,0
+LGLV.US,D,20190208,000000,88.7411,89.0191,88.1851,89.0191,116168.40096036,0
+LGLV.US,D,20190211,000000,89.502,89.502,88.7609,89.0943,23190.622289808,0
+LGLV.US,D,20190212,000000,90.1331,90.4735,89.4258,89.9095,29266.233804105,0
+LGLV.US,D,20190213,000000,90.1787,90.244,89.8631,90.1619,23093.590397382,0
+LGLV.US,D,20190214,000000,89.7988,90.0114,89.5999,89.7236,29637.178642858,0
+LGLV.US,D,20190215,000000,90.3924,90.6605,90.2806,90.6278,26726.221870079,0
+LGLV.US,D,20190219,000000,90.4389,90.9593,90.3558,90.8653,12199.738974807,0
+LGLV.US,D,20190220,000000,91.2472,91.2472,90.7189,91.08,20388.826396007,0
+LGLV.US,D,20190221,000000,91.0879,91.1631,90.8237,91.1631,27469.122296465,0
+LGLV.US,D,20190222,000000,91.5618,91.6173,91.0503,91.6173,72431.27544935,0
+LGLV.US,D,20190225,000000,91.9427,92.0902,91.3046,91.4856,53484.7877043,0
+LGLV.US,D,20190226,000000,91.3966,91.6549,91.3383,91.4431,90102.198108552,0
+LGLV.US,D,20190227,000000,91.263,91.6073,91.0671,91.5044,22454.797105577,0
+LGLV.US,D,20190228,000000,91.5044,91.9823,91.4075,91.7468,18870.681579093,0
+LGLV.US,D,20190301,000000,92.1366,92.2207,91.5806,92.1168,34758.643214967,0
+LGLV.US,D,20190304,000000,92.6026,92.6026,90.9207,91.6746,31075.474298297,0
+LGLV.US,D,20190305,000000,92.2673,92.2673,91.5707,91.5707,96816.602914653,0
+LGLV.US,D,20190306,000000,91.9259,91.9259,91.1156,91.1532,16114.369384868,0
+LGLV.US,D,20190307,000000,91.3383,91.3383,90.4655,90.6902,54015.430866004,0
+LGLV.US,D,20190308,000000,90.4013,90.6516,90.1431,90.6516,30362.896338294,0
+LGLV.US,D,20190311,000000,91.0424,91.5519,91.0424,91.5519,19561.023063749,0
+LGLV.US,D,20190312,000000,91.8774,92.0446,91.728,91.823,22298.131029264,0
+LGLV.US,D,20190313,000000,92.3177,92.5453,92.2119,92.2317,15925.359344413,0
+LGLV.US,D,20190314,000000,92.4433,92.4433,91.9685,92.2119,36022.079314263,0
+LGLV.US,D,20190315,000000,92.6304,92.7797,92.3118,92.5521,72291.792103989,0
+LGLV.US,D,20190318,000000,92.7233,92.7807,92.4661,92.6966,46351.932862112,0
+LGLV.US,D,20190319,000000,93.0983,93.0983,92.1881,92.4255,58352.554307669,0
+LGLV.US,D,20190320,000000,92.379,92.6392,91.7636,91.9487,36587.087937869,0
+LGLV.US,D,20190321,000000,91.7082,93.0835,91.7082,92.9291,26457.362668148,0
+LGLV.US,D,20190322,000000,92.9291,92.9291,91.9151,91.9843,29195.481382544,0
+LGLV.US,D,20190325,000000,91.818,92.2751,91.6983,92.0209,142472.12979883,0
+LGLV.US,D,20190326,000000,92.4156,92.8816,92.3514,92.8075,28432.365978569,0
+LGLV.US,D,20190327,000000,92.7728,92.8984,92.1168,92.5333,18470.425022836,0
+LGLV.US,D,20190328,000000,92.8539,93.0498,92.4701,93.0498,18956.595233845,0
+LGLV.US,D,20190329,000000,93.4693,93.5168,93.1151,93.5168,21984.798876639,0
+LGLV.US,D,20190401,000000,94.1698,94.2281,93.7562,94.1896,67915.249456026,0
+LGLV.US,D,20190402,000000,93.8779,94.1599,93.8216,94.1232,32764.435675837,0
+LGLV.US,D,20190403,000000,94.5002,94.5002,94.0184,94.2825,143120.01983055,0
+LGLV.US,D,20190404,000000,94.3113,94.3113,93.9561,94.2459,30004.080486094,0
+LGLV.US,D,20190405,000000,94.3301,94.5577,94.3013,94.5577,33000.950913625,0
+LGLV.US,D,20190408,000000,94.5101,94.5675,94.1698,94.5675,33047.445362079,0
+LGLV.US,D,20190409,000000,94.5289,94.5289,94.0085,94.1896,70121.714259836,0
+LGLV.US,D,20190410,000000,94.3578,94.4923,94.2371,94.4923,39767.914661457,0
+LGLV.US,D,20190411,000000,94.5675,94.7604,94.3776,94.7604,56173.379723603,0
+LGLV.US,D,20190412,000000,95.6014,95.6014,95.0484,95.4659,39098.79890327,0
+LGLV.US,D,20190415,000000,95.5727,95.6875,95.3412,95.5331,28206.968978454,0
+LGLV.US,D,20190416,000000,95.916,95.916,95.2363,95.4559,30024.295463683,0
+LGLV.US,D,20190417,000000,95.7735,95.7735,94.9326,95.0582,19790.463059381,0
+LGLV.US,D,20190418,000000,95.265,95.3511,94.8673,95.265,73513.787499227,0
+LGLV.US,D,20190422,000000,95.543,95.543,94.8376,95.0582,48966.740213215,0
+LGLV.US,D,20190423,000000,95.8022,95.9655,95.1325,95.9655,47607.282970372,0
+LGLV.US,D,20190424,000000,95.9853,96.2059,95.8616,95.9951,43113.493452395,0
+LGLV.US,D,20190425,000000,95.5826,96.0051,95.2363,95.8892,45178.453413085,0
+LGLV.US,D,20190426,000000,96.0327,96.4562,95.9556,96.4562,58752.810863927,0
+LGLV.US,D,20190429,000000,96.4364,96.6105,96.4176,96.476,37326.956117617,0
+LGLV.US,D,20190430,000000,96.4858,97.2299,96.4176,97.2299,64734.422732436,0
+LGLV.US,D,20190501,000000,97.1616,97.1715,96.2929,96.3493,51720.020160803,0
+LGLV.US,D,20190502,000000,96.2059,96.66,95.9951,96.4562,123381.10496402,0
+LGLV.US,D,20190503,000000,96.6699,97.122,96.5146,97.0834,28518.279633321,0
+LGLV.US,D,20190506,000000,96.2831,97.0538,95.7359,96.9855,72618.263992046,0
+LGLV.US,D,20190507,000000,96.4958,96.4958,95.2274,95.6776,36319.239484818,0
+LGLV.US,D,20190508,000000,95.6588,96.1564,95.64,95.7063,35917.972179681,0
+LGLV.US,D,20190509,000000,95.1621,95.7637,94.7516,95.7063,48166.227100701,0
+LGLV.US,D,20190510,000000,95.2848,96.8144,94.9603,96.6897,39725.463208521,0
+LGLV.US,D,20190513,000000,95.3224,95.7261,94.9148,95.3026,49843.059491688,0
+LGLV.US,D,20190514,000000,95.5232,96.3493,95.5232,95.8517,65389.388006312,0
+LGLV.US,D,20190515,000000,95.4005,96.4858,95.3412,96.2257,159508.30216175,0
+LGLV.US,D,20190516,000000,96.5739,97.5129,96.5739,97.2586,47780.121028756,0
+LGLV.US,D,20190517,000000,96.6798,97.4169,96.6798,96.9855,129855.9622857,0
+LGLV.US,D,20190520,000000,96.8054,97.0152,96.3305,96.5739,70384.50896849,0
+LGLV.US,D,20190521,000000,96.9855,97.3773,96.9855,97.2586,125011.44290655,0
+LGLV.US,D,20190522,000000,97.1517,97.5129,97.0439,97.4753,96359.744421147,0
+LGLV.US,D,20190523,000000,96.9469,96.9568,96.3791,96.8242,148402.19347449,0
+LGLV.US,D,20190524,000000,97.2388,97.2388,96.7174,96.9855,52916.746834056,0
+LGLV.US,D,20190528,000000,97.1715,97.4663,96.1762,96.1762,47687.132131848,0
+LGLV.US,D,20190529,000000,95.8319,95.8517,95.3709,95.7637,98444.919359427,0
+LGLV.US,D,20190530,000000,95.9655,96.3117,95.8319,96.1386,46630.899552836,0
+LGLV.US,D,20190531,000000,95.5133,96.0249,95.2937,95.7835,48980.890697528,0
+LGLV.US,D,20190603,000000,95.9259,96.3593,95.6103,96.2445,274939.867189,0
+LGLV.US,D,20190604,000000,96.9173,97.3674,96.4562,97.3576,91374.730947763,0
+LGLV.US,D,20190605,000000,97.7582,98.6793,97.7384,98.6793,151128.18320233,0
+LGLV.US,D,20190606,000000,98.798,99.3521,98.5705,99.2235,100652.39491211,0
+LGLV.US,D,20190607,000000,99.6096,100.262,99.6096,99.8663,129147.42732121,0
+LGLV.US,D,20190610,000000,100.381,100.381,99.8464,99.9161,136860.4520202,0
+LGLV.US,D,20190611,000000,100.381,100.381,99.3026,99.5599,64592.917889315,0
+LGLV.US,D,20190612,000000,99.6395,99.926,99.6395,99.8862,53235.132731079,0
+LGLV.US,D,20190613,000000,100.164,100.164,99.6295,99.8663,101220.43578236,0
+LGLV.US,D,20190614,000000,99.8763,100.332,99.7081,100.074,69103.890138243,0
+LGLV.US,D,20190617,000000,100.164,100.302,99.7181,99.7181,63624.620462815,0
+LGLV.US,D,20190618,000000,100.124,100.529,100.034,100.183,105310.93649744,0
+LGLV.US,D,20190619,000000,100.164,100.846,100.114,100.717,68813.805209844,0
+LGLV.US,D,20190620,000000,101.598,101.677,100.787,101.598,112439.74834411,0
+LGLV.US,D,20190621,000000,101.499,101.568,101.043,101.043,64761.712952181,0
+LGLV.US,D,20190624,000000,101.163,101.499,101.083,101.133,75211.845616682,0
+LGLV.US,D,20190625,000000,101.231,101.331,100.707,100.757,89985.961987416,0
+LGLV.US,D,20190626,000000,100.826,100.826,99.5599,99.5698,166103.43860008,0
+LGLV.US,D,20190627,000000,99.8464,100.124,99.6982,100.124,93778.291783064,0
+LGLV.US,D,20190628,000000,100.5,100.826,100.292,100.797,119240.06680497,0
+LGLV.US,D,20190701,000000,101.687,101.687,101.133,101.618,226801.94105692,0
+LGLV.US,D,20190702,000000,101.667,102.182,101.627,102.182,149114.77143449,0
+LGLV.US,D,20190703,000000,102.468,103.23,102.468,103.23,36862.011633075,0
+LGLV.US,D,20190705,000000,103.082,103.102,102.162,103.072,146387.77095777,0
+LGLV.US,D,20190708,000000,103.042,103.042,102.646,102.795,158650.1763631,0
+LGLV.US,D,20190709,000000,102.608,102.973,102.448,102.914,75961.821285225,0
+LGLV.US,D,20190710,000000,103.23,103.765,103.102,103.22,110974.16246893,0
+LGLV.US,D,20190711,000000,103.319,103.319,102.854,103.3,104569.04681994,0
+LGLV.US,D,20190712,000000,103.537,103.675,103.142,103.587,117962.48022136,0
+LGLV.US,D,20190715,000000,103.775,103.953,103.527,103.765,157148.20352826,0
+LGLV.US,D,20190716,000000,103.695,103.735,103.3,103.369,95123.598541595,0
+LGLV.US,D,20190717,000000,103.527,103.725,102.944,102.973,101689.42326242,0
+LGLV.US,D,20190718,000000,102.766,103.428,102.696,103.389,68948.23481081,0
+LGLV.US,D,20190719,000000,103.656,103.656,102.41,102.41,62035.723224339,0
+LGLV.US,D,20190722,000000,102.616,102.726,102.3,102.4,101431.68229816,0
+LGLV.US,D,20190723,000000,102.736,102.944,102.28,102.924,152939.44519428,0
+LGLV.US,D,20190724,000000,102.914,103.102,102.468,103.022,109311.48056226,0
+LGLV.US,D,20190725,000000,103.142,103.26,102.776,103.142,97419.009246798,0
+LGLV.US,D,20190726,000000,103.339,104.021,103.28,104.003,95408.629725597,0
+LGLV.US,D,20190729,000000,104.041,104.071,103.725,103.834,131724.83696378,0
+LGLV.US,D,20190730,000000,103.497,103.883,103.28,103.428,71447.816789659,0
+LGLV.US,D,20190731,000000,103.369,103.607,101.885,102.439,123250.71835858,0
+LGLV.US,D,20190801,000000,102.518,103.428,102.063,102.122,128235.73183196,0
+LGLV.US,D,20190802,000000,102.122,102.429,101.429,102.033,192205.01766266,0
+LGLV.US,D,20190805,000000,101.083,101.093,98.709,99.3224,121468.76808412,0
+LGLV.US,D,20190806,000000,99.8076,101.143,99.7579,101.113,240996.89831973,0
+LGLV.US,D,20190807,000000,100.302,101.796,99.3916,101.449,108940.5357235,0
+LGLV.US,D,20190808,000000,101.915,103.26,101.835,103.181,374607.79269254,0
+LGLV.US,D,20190809,000000,103.042,103.379,102.3,103.062,154195.80605143,0
+LGLV.US,D,20190812,000000,102.894,103.032,101.746,101.994,142940.10653001,0
+LGLV.US,D,20190813,000000,101.895,103.329,101.746,103.201,158748.21900441,0
+LGLV.US,D,20190814,000000,102.142,102.34,100.678,100.678,79504.496107652,0
+LGLV.US,D,20190815,000000,100.955,101.727,100.757,101.549,95513.747609059,0
+LGLV.US,D,20190816,000000,101.944,102.884,101.944,102.756,150999.81809464,0
+LGLV.US,D,20190819,000000,103.507,103.745,103.26,103.587,158137.72668123,0
+LGLV.US,D,20190820,000000,103.507,103.626,102.756,102.805,107276.84306795,0
+LGLV.US,D,20190821,000000,103.359,103.359,102.983,103.27,248260.13976737,0
+LGLV.US,D,20190822,000000,103.567,103.765,102.686,103.468,113899.26972602,0
+LGLV.US,D,20190823,000000,103.26,103.725,100.975,101.42,89025.750551951,0
+LGLV.US,D,20190826,000000,102.122,102.41,101.559,102.41,143982.18862471,0
+LGLV.US,D,20190827,000000,102.914,103.102,102.221,102.518,78952.62721948,0
+LGLV.US,D,20190828,000000,102.172,102.716,101.915,102.706,94489.858994189,0
+LGLV.US,D,20190829,000000,103.547,103.795,103.052,103.577,105358.44169478,0
+LGLV.US,D,20190830,000000,104.081,104.181,103.29,103.597,71929.94400515,0
+LGLV.US,D,20190903,000000,103.151,103.537,102.973,103.507,121709.32631743,0
+LGLV.US,D,20190904,000000,104.121,104.398,103.795,104.398,75786.961729082,0
+LGLV.US,D,20190905,000000,105.17,105.476,104.853,104.892,141709.01439486,0
+LGLV.US,D,20190906,000000,105.12,105.426,105.07,105.219,161025.43622978,0
+LGLV.US,D,20190909,000000,105.556,105.556,104.081,104.289,99101.906131061,0
+LGLV.US,D,20190910,000000,104.031,104.031,102.528,103.122,153694.47460722,0
+LGLV.US,D,20190911,000000,103.28,103.527,102.983,103.527,220520.13677122,0
+LGLV.US,D,20190912,000000,103.953,104.339,103.893,104.151,115129.3511123,0
+LGLV.US,D,20190913,000000,104.299,104.309,103.735,103.883,186139.51363716,0
+LGLV.US,D,20190916,000000,103.517,103.795,103.428,103.656,105866.84838113,0
+LGLV.US,D,20190917,000000,103.725,104.685,103.725,104.685,75660.618119152,0
+LGLV.US,D,20190918,000000,104.675,104.843,103.873,104.833,164909.74417346,0
+LGLV.US,D,20190919,000000,104.922,105.278,104.724,104.803,125173.16272727,0
+LGLV.US,D,20190920,000000,104.962,105.12,104.191,104.497,62602.753345703,0
+LGLV.US,D,20190923,000000,104.269,104.833,104.071,104.576,41529.649958317,0
+LGLV.US,D,20190924,000000,104.932,105.368,104.141,104.457,107194.97240871,0
+LGLV.US,D,20190925,000000,104.507,104.892,104.209,104.744,107719.55107714,0
+LGLV.US,D,20190926,000000,104.922,105.288,104.566,105.011,65994.826585095,0
+LGLV.US,D,20190927,000000,105.328,105.328,103.805,104.339,92102.470140958,0
+LGLV.US,D,20190930,000000,104.537,105.051,104.537,104.843,64686.917535103,0
+LGLV.US,D,20191001,000000,105.041,105.11,103.656,103.656,282965.21329173,0
+LGLV.US,D,20191002,000000,103.27,103.438,101.687,102.132,115281.9741931,0
+LGLV.US,D,20191003,000000,102.122,102.814,101.449,102.814,102596.06500727,0
+LGLV.US,D,20191004,000000,103.142,104.407,103.142,104.329,181762.9709892,0
+LGLV.US,D,20191007,000000,104.121,104.359,103.735,103.824,158670.39134069,0
+LGLV.US,D,20191008,000000,103.29,103.438,102.241,102.29,289518.909026,0
+LGLV.US,D,20191009,000000,102.983,103.399,102.656,103.082,106669.38299141,0
+LGLV.US,D,20191010,000000,103.052,103.933,102.983,103.636,126637.73785357,0
+LGLV.US,D,20191011,000000,104.359,104.774,103.953,103.953,110036.18750882,0
+LGLV.US,D,20191014,000000,104.031,104.151,103.725,103.785,126181.89010894,0
+LGLV.US,D,20191015,000000,104.081,104.349,104.071,104.081,103650.27608853,0
+LGLV.US,D,20191016,000000,103.923,104.081,103.577,104.071,72014.846911023,0
+LGLV.US,D,20191017,000000,104.329,104.685,104.191,104.269,110904.42079625,0
+LGLV.US,D,20191018,000000,104.171,104.586,104.141,104.417,58079.652110221,0
+LGLV.US,D,20191021,000000,104.853,104.853,104.378,104.695,68385.247684964,0
+LGLV.US,D,20191022,000000,104.794,104.794,103.607,103.646,92072.147674575,0
+LGLV.US,D,20191023,000000,103.666,103.963,103.359,103.765,80507.158996054,0
+LGLV.US,D,20191024,000000,104.021,104.161,103.666,104.041,52781.306484212,0
+LGLV.US,D,20191025,000000,104.041,104.041,103.675,103.725,151218.1398526,0
+LGLV.US,D,20191028,000000,103.953,104.101,103.616,103.745,278360.24139701,0
+LGLV.US,D,20191029,000000,103.587,104.497,103.587,104.269,85102.023401975,0
+LGLV.US,D,20191030,000000,104.279,104.932,103.993,104.813,117084.13944512,0
+LGLV.US,D,20191031,000000,104.794,104.794,104.141,104.645,64322.037189626,0
+LGLV.US,D,20191101,000000,105.051,105.239,104.546,104.724,277932.694621,0
+LGLV.US,D,20191104,000000,105.011,105.041,103.903,104.061,238523.59581176,0
+LGLV.US,D,20191105,000000,104.041,104.041,103.438,103.725,162822.54773742,0
+LGLV.US,D,20191106,000000,103.824,104.309,103.695,104.279,65992.805087335,0
+LGLV.US,D,20191107,000000,104.586,104.764,104.229,104.398,147324.73516901,0
+LGLV.US,D,20191108,000000,104.388,104.507,104.209,104.329,68372.107949531,0
+LGLV.US,D,20191111,000000,104.021,104.467,104.021,104.299,45857.676660067,0
+LGLV.US,D,20191112,000000,104.477,104.853,104.299,104.517,95101.362066248,0
+LGLV.US,D,20191113,000000,104.289,105.19,104.279,105.09,92524.963172562,0
+LGLV.US,D,20191114,000000,105.061,105.358,104.922,105.358,121535.47751017,0
+LGLV.US,D,20191115,000000,105.694,105.694,105.378,105.644,179721.25825273,0
+LGLV.US,D,20191118,000000,105.634,105.971,105.566,105.912,102961.95610163,0
+LGLV.US,D,20191119,000000,105.971,106.307,105.892,106.159,86746.51182882,0
+LGLV.US,D,20191120,000000,106,106.347,105.576,105.941,125635.07496517,0
+LGLV.US,D,20191121,000000,105.991,106.04,105.17,105.288,113868.94725963,0
+LGLV.US,D,20191122,000000,105.496,105.496,105.001,105.397,55288.974454095,0
+LGLV.US,D,20191125,000000,105.594,105.932,105.397,105.644,95612.800999243,0
+LGLV.US,D,20191126,000000,105.664,106.575,105.664,106.565,245420.94616503,0
+LGLV.US,D,20191127,000000,106.575,106.921,106.416,106.871,154177.6125716,0
+LGLV.US,D,20191129,000000,106.703,106.941,106.505,106.565,45556.473493994,0
+LGLV.US,D,20191202,000000,106.446,106.604,105.546,105.644,126093.95495643,0
+LGLV.US,D,20191203,000000,105.001,105.19,104.754,105.08,101005.14627104,0
+LGLV.US,D,20191204,000000,105.268,105.932,105.268,105.694,77197.967164776,0
+LGLV.US,D,20191205,000000,105.654,105.872,105.426,105.812,77337.450510139,0
+LGLV.US,D,20191206,000000,106.268,106.703,106.268,106.475,63062.644085847,0
+LGLV.US,D,20191209,000000,106.288,106.466,106.268,106.347,176148.26096393,0
+LGLV.US,D,20191210,000000,106.327,106.357,106,106.1,40100.451042792,0
+LGLV.US,D,20191211,000000,106.248,106.297,105.832,106.149,39039.164719383,0
+LGLV.US,D,20191212,000000,106.149,106.802,106.1,106.624,55371.85586221,0
+LGLV.US,D,20191213,000000,106.495,106.802,106.327,106.763,52952.123044837,0
+LGLV.US,D,20191216,000000,107.277,107.415,107.079,107.317,78365.382120526,0
+LGLV.US,D,20191217,000000,107.405,107.564,107.227,107.227,50614.260886698,0
+LGLV.US,D,20191218,000000,107.385,107.534,106.99,106.99,76504.593433482,0
+LGLV.US,D,20191219,000000,107.089,107.524,106.981,107.465,93626.679451149,0
+LGLV.US,D,20191220,000000,107.88,108.207,107.851,108.118,50170.542128625,0
+LGLV.US,D,20191223,000000,108.118,108.177,107.593,107.593,133385.49737269,0
+LGLV.US,D,20191224,000000,107.603,107.692,107.495,107.613,25991.407434728,0
+LGLV.US,D,20191226,000000,107.692,107.97,107.692,107.94,66117.127199507,0
+LGLV.US,D,20191227,000000,108.226,108.226,107.94,108.158,60229.514976785,0
+LGLV.US,D,20191230,000000,108.168,108.168,107.574,107.811,59217.755348468,0
+LGLV.US,D,20191231,000000,107.752,108.118,107.603,108.088,41129.393402059,0
+LGLV.US,D,20200102,000000,108.424,108.454,107.851,108.454,321523.2615445,0
+LGLV.US,D,20200103,000000,107.643,108.612,107.643,108.424,104733.79888728,0
+LGLV.US,D,20200106,000000,107.93,108.494,107.93,108.494,62720.000215718,0
+LGLV.US,D,20200107,000000,108.226,108.226,107.91,107.91,53126.982600979,0
+LGLV.US,D,20200108,000000,107.91,108.761,107.91,108.256,171615.05223965,0
+LGLV.US,D,20200109,000000,108.741,109.176,108.741,109.157,163571.51265708,0
+LGLV.US,D,20200110,000000,109.216,109.355,108.81,108.85,60375.062815424,0
+LGLV.US,D,20200113,000000,109.038,109.621,109.018,109.621,97802.083072104,0
+LGLV.US,D,20200114,000000,109.493,109.592,109.186,109.315,118917.63791242,0
+LGLV.US,D,20200115,000000,109.374,110.146,109.374,109.869,65868.482975165,0
+LGLV.US,D,20200116,000000,110.235,110.779,110.235,110.779,105827.42917484,0
+LGLV.US,D,20200117,000000,110.888,111.274,110.888,111.264,61189.72641225,0
+LGLV.US,D,20200121,000000,110.918,111.432,110.918,111.274,107965.16305484,0
+LGLV.US,D,20200122,000000,111.512,111.818,111.324,111.412,66827.68366175,0
+LGLV.US,D,20200123,000000,111.254,111.67,110.829,111.66,55322.329167117,0
+LGLV.US,D,20200124,000000,111.758,111.848,110.72,111.185,61491.940327202,0
+LGLV.US,D,20200127,000000,109.909,110.581,109.799,110.156,74557.891091687,0
+LGLV.US,D,20200128,000000,110.473,111.334,110.473,110.987,148687.2246585,0
+LGLV.US,D,20200129,000000,111.224,111.284,110.75,110.799,66299.061997805,0
+LGLV.US,D,20200130,000000,110.235,111.749,110.235,111.719,132185.7384528,0
+LGLV.US,D,20200131,000000,111.382,111.56,109.919,110.215,82525.624508291,0
+LGLV.US,D,20200203,000000,110.492,111.532,110.492,111.007,141347.16629601,0
+LGLV.US,D,20200204,000000,111.888,112.323,111.729,111.739,233434.47520379,0
+LGLV.US,D,20200205,000000,112.57,112.907,112.303,112.837,153041.53083111,0
+LGLV.US,D,20200206,000000,113.143,113.143,112.817,112.887,104250.66092292,0
+LGLV.US,D,20200207,000000,112.787,112.955,112.431,112.639,67329.015105952,0
+LGLV.US,D,20200210,000000,112.541,113.401,112.541,113.401,82252.722310842,0
+LGLV.US,D,20200211,000000,113.738,114.064,113.569,113.639,91467.719844671,0
+LGLV.US,D,20200212,000000,113.916,113.916,113.52,113.757,137943.97481895,0
+LGLV.US,D,20200213,000000,113.53,114.529,113.53,114.292,99544.614140254,0
+LGLV.US,D,20200214,000000,114.5,114.984,114.5,114.984,69990.31690551,0
+LGLV.US,D,20200218,000000,114.856,114.875,114.39,114.688,92341.006876505,0
+LGLV.US,D,20200219,000000,114.944,115.103,114.717,114.717,91416.17165182,0
+LGLV.US,D,20200220,000000,114.668,114.736,113.391,114.38,87189.219838013,0
+LGLV.US,D,20200221,000000,114.182,114.212,113.698,113.936,71654.009561063,0
+LGLV.US,D,20200224,000000,111.314,112.56,111.116,111.402,162852.87020381,0
+LGLV.US,D,20200225,000000,111.719,111.878,108.286,108.554,466061.3620529,0
+LGLV.US,D,20200226,000000,109.028,110.146,107.92,107.92,331121.33290363,0
+LGLV.US,D,20200227,000000,106.485,107.109,103.072,103.132,433884.17147601,0
+LGLV.US,D,20200228,000000,100.47,101.429,98.521,100.905,356606.35514976,0
+LGLV.US,D,20200302,000000,101.222,105.793,101.113,105.793,288466.71944251,0
+LGLV.US,D,20200303,000000,106.08,107.257,102.786,103.577,209773.85468504,0
+LGLV.US,D,20200304,000000,105.476,108.207,104.992,108.088,80004.816802974,0
+LGLV.US,D,20200305,000000,105.832,106.357,103.953,104.892,167738.830287,0
+LGLV.US,D,20200306,000000,101.756,103.873,100.757,103.458,125104.43180346,0
+LGLV.US,D,20200309,000000,96.7174,98.9663,94.6437,96.0051,373191.73351245,0
+LGLV.US,D,20200310,000000,98.9959,99.9758,95.3026,99.9758,112059.70676545,0
+LGLV.US,D,20200311,000000,97.5623,97.7582,94.142,95.3907,362577.85952948,0
+LGLV.US,D,20200312,000000,88.9271,91.9546,84.8658,85.4525,397431.51313911,0
+LGLV.US,D,20200313,000000,90.5546,92.8263,85.4347,92.8263,530612.83923815,0
+LGLV.US,D,20200316,000000,84.0723,87.6508,81.5445,81.6969,225166.54936999,0
+LGLV.US,D,20200317,000000,83.1255,87.0236,81.1626,87.0236,297204.64350523,0
+LGLV.US,D,20200318,000000,81.4021,82.7456,75.9892,80.2959,427253.65882691,0
+LGLV.US,D,20200319,000000,79.4628,81.6187,77.0775,80.2375,219125.30331759,0
+LGLV.US,D,20200320,000000,80.8193,81.2813,76.4344,76.8322,268386.17145472,0
+LGLV.US,D,20200323,000000,76.7461,76.7461,71.7735,72.8628,327951.62441772,0
+LGLV.US,D,20200324,000000,76.6224,80.3542,76.6224,80.1901,340594.07140172,0
+LGLV.US,D,20200325,000000,81.0379,84.7402,78.7624,81.8374,158561.23046172,0
+LGLV.US,D,20200326,000000,82.9692,87.6904,82.8752,87.4431,359879.16002138,0
+LGLV.US,D,20200327,000000,84.569,88.3088,84.2247,85.7958,415434.97217965,0
+LGLV.US,D,20200330,000000,86.3311,88.6145,85.6543,88.3661,135780.97221696,0
+LGLV.US,D,20200331,000000,87.9764,87.9764,85.8344,86.2232,153489.2925847,0
+LGLV.US,D,20200401,000000,83.3877,83.4065,80.8954,81.7602,128474.2685675,0
+LGLV.US,D,20200402,000000,80.8767,83.9378,80.8767,83.2264,114467.31059627,0
+LGLV.US,D,20200403,000000,83.1127,83.4065,80.6472,81.4852,99985.300651688,0
+LGLV.US,D,20200406,000000,84.8064,88.0842,84.7876,87.452,109241.73888958,0
+LGLV.US,D,20200407,000000,90.4033,91.2581,87.6904,87.6904,164063.74736137,0
+LGLV.US,D,20200408,000000,88.9845,91.83,88.3088,91.6123,66437.534594288,0
+LGLV.US,D,20200409,000000,93.2952,95.0484,92.9726,94.2202,280494.94303038,0
+LGLV.US,D,20200413,000000,93.6869,93.6869,91.0375,91.8398,159161.6152961,0
+LGLV.US,D,20200414,000000,93.2674,94.333,93.2388,94.1816,391811.74936944,0
+LGLV.US,D,20200415,000000,92.1544,92.1782,90.9385,91.3155,200422.40605248,0
+LGLV.US,D,20200416,000000,91.5242,91.7736,90.3172,91.2126,138961.79894054,0
+LGLV.US,D,20200417,000000,93.2388,94.5981,92.934,94.3904,123573.14725112,0
+LGLV.US,D,20200420,000000,93.0875,93.4011,91.6123,91.917,111975.81460846,0
+LGLV.US,D,20200421,000000,89.9571,90.6407,89.0409,89.2803,249381.06027466,0
+LGLV.US,D,20200422,000000,90.708,91.4589,90.3122,90.9266,223922.3174994,0
+LGLV.US,D,20200423,000000,91.1838,91.9001,90.2499,90.2885,85873.224796986,0
+LGLV.US,D,20200424,000000,90.6694,91.5341,89.8631,91.1067,79000.132416813,0
+LGLV.US,D,20200427,000000,91.734,93.6969,91.734,93.3348,83441.36299306,0
+LGLV.US,D,20200428,000000,95.0662,95.3224,93.5821,93.7057,71409.40833224,0
+LGLV.US,D,20200429,000000,95.4757,95.9853,94.6279,95.361,71112.248161685,0
+LGLV.US,D,20200430,000000,94.2757,94.2757,93.2101,93.6286,178395.15572291,0
+LGLV.US,D,20200501,000000,91.9457,92.096,90.8782,91.3441,98544.98349849,0
+LGLV.US,D,20200504,000000,90.5071,91.544,90.0896,91.4589,52248.641824749,0
+LGLV.US,D,20200505,000000,92.2583,93.3723,92.2583,92.4404,103047.86975639,0
+LGLV.US,D,20200506,000000,92.8213,92.8213,91.2581,91.2581,272141.10354184,0
+LGLV.US,D,20200507,000000,92.0506,93.7988,92.0506,92.7491,52073.782268606,0
+LGLV.US,D,20200508,000000,94.143,94.3607,93.6781,94.2845,50625.379124372,0
+LGLV.US,D,20200511,000000,93.4297,94.6575,93.2486,93.9799,84277.252316355,0
+LGLV.US,D,20200512,000000,94.143,94.143,91.6024,91.6024,157018.8276717,0
+LGLV.US,D,20200513,000000,91.4124,91.4124,89.0795,89.774,88690.181923977,0
+LGLV.US,D,20200514,000000,88.6422,90.5171,87.4431,90.5171,114824.1049507,0
+LGLV.US,D,20200515,000000,89.7938,90.8485,89.41,90.8317,61659.724641188,0
+LGLV.US,D,20200518,000000,93.3249,95.0572,93.3249,94.5042,50356.519922442,0
+LGLV.US,D,20200519,000000,94.1332,94.5042,93.3823,93.3853,49184.051222294,0
+LGLV.US,D,20200520,000000,94.2845,94.9227,94.2479,94.4775,116992.1612971,0
+LGLV.US,D,20200521,000000,94.42,94.9039,94.2202,94.3588,27999.765458169,0
+LGLV.US,D,20200522,000000,94.3469,94.5715,93.781,94.5517,87489.412255207,0
+LGLV.US,D,20200526,000000,96.5819,97.1122,96.3988,96.4661,35366.103291508,0
+LGLV.US,D,20200527,000000,97.6216,98.0036,96.5541,97.8067,70828.227726563,0
+LGLV.US,D,20200528,000000,98.3132,98.9959,97.8561,98.2143,96436.561335984,0
+LGLV.US,D,20200529,000000,97.7967,98.3815,97.1319,98.1451,67302.735635086,0
+LGLV.US,D,20200601,000000,97.9155,98.9563,97.9155,98.5606,77838.78195434,0
+LGLV.US,D,20200602,000000,98.897,99.3818,98.6397,99.3224,184134.18786036,0
+LGLV.US,D,20200603,000000,100.272,101.637,100.272,101.41,35250.877919252,0
+LGLV.US,D,20200604,000000,101.093,101.231,100.292,100.955,49384.179500423,0
+LGLV.US,D,20200605,000000,103.349,104.734,103.349,103.853,43146.848165416,0
+LGLV.US,D,20200608,000000,104.121,105.248,104.121,105.248,57938.1472671,0
+LGLV.US,D,20200609,000000,104.051,104.131,103.418,103.607,27295.273489202,0
+LGLV.US,D,20200610,000000,103.399,103.399,101.825,102.073,39932.666728806,0
+LGLV.US,D,20200611,000000,99.7579,99.7579,96.2929,96.3691,71455.902780693,0
+LGLV.US,D,20200612,000000,98.7782,99.0157,95.7449,97.6612,44506.305408259,0
+LGLV.US,D,20200615,000000,95.3125,98.709,95.3125,98.2638,38274.027817649,0
+LGLV.US,D,20200616,000000,100.875,101.459,98.9167,100.034,47054.403333321,0
+LGLV.US,D,20200617,000000,100.44,100.44,99.4214,99.53,47758.895302288,0
+LGLV.US,D,20200618,000000,98.5507,99.6196,98.5507,99.2235,43156.955654211,0
+LGLV.US,D,20200619,000000,100.292,100.381,97.9353,97.9353,29011.525086487,0
+LGLV.US,D,20200622,000000,97.4465,98.4616,96.9855,98.3132,29545.200494829,0
+LGLV.US,D,20200623,000000,99.2037,99.3323,98.3519,98.3914,40451.180903957,0
+LGLV.US,D,20200624,000000,97.6514,97.6514,95.1315,95.8418,99870.075279433,0
+LGLV.US,D,20200625,000000,95.7261,96.9756,95.08,96.8797,40813.029002796,0
+LGLV.US,D,20200626,000000,96.7461,96.756,95.1018,95.2551,20859.835373826,0
+LGLV.US,D,20200629,000000,95.6489,96.5146,95.1641,96.4661,36981.280000849,0
+LGLV.US,D,20200630,000000,96.4858,97.9739,96.4858,97.6216,83357.470836067,0
+LGLV.US,D,20200701,000000,97.6216,98.6199,97.592,98.2736,131931.02973518,0
+LGLV.US,D,20200702,000000,99.3422,99.6882,98.244,98.3419,29403.695651708,0
+LGLV.US,D,20200706,000000,99.6096,99.7778,98.6497,98.8871,201164.29573,0
+LGLV.US,D,20200707,000000,98.2836,98.6497,97.6514,97.6712,140305.08420131,0
+LGLV.US,D,20200708,000000,97.6712,98.2836,97.3576,97.9937,39083.637670079,0
+LGLV.US,D,20200709,000000,98.1648,98.1648,96.0625,96.9371,60540.825631651,0
+LGLV.US,D,20200710,000000,96.8341,98.0431,96.7658,98.0431,38441.812131636,0
+LGLV.US,D,20200713,000000,98.3617,99.3125,97.5227,97.5722,53084.531148043,0
+LGLV.US,D,20200714,000000,97.1616,99.1246,97.1616,99.1048,49378.115007147,0
+LGLV.US,D,20200715,000000,100.252,100.648,99.8862,100.381,32281.297711466,0
+LGLV.US,D,20200716,000000,99.9658,100.638,99.9658,100.48,63105.095538784,0
+LGLV.US,D,20200717,000000,100.717,101.439,100.421,101.203,34251.247277489,0
+LGLV.US,D,20200720,000000,100.935,101.213,100.569,100.826,27103.231202109,0
+LGLV.US,D,20200721,000000,101.459,101.984,101.301,101.361,31146.226719858,0
+LGLV.US,D,20200722,000000,101.113,102.439,101.113,102.39,30873.32452241,0
+LGLV.US,D,20200723,000000,102.27,103.092,101.954,102.202,27446.885821118,0
+LGLV.US,D,20200724,000000,102.122,102.162,101.539,101.766,24854.314945361,0
+LGLV.US,D,20200727,000000,101.697,102.014,101.113,102.014,34531.224717093,0
+LGLV.US,D,20200728,000000,101.618,102.27,101.429,101.737,18821.154884,0
+LGLV.US,D,20200729,000000,101.915,103.102,101.915,102.964,28712.343418173,0
+LGLV.US,D,20200730,000000,101.667,102.656,101.588,102.548,98081.049762829,0
+LGLV.US,D,20200731,000000,102.31,102.528,101.213,102.508,45166.324426531,0
+LGLV.US,D,20200803,000000,102.518,102.686,102.28,102.429,26999.124067527,0
+LGLV.US,D,20200804,000000,102.3,102.716,102.132,102.696,24267.069846408,0
+LGLV.US,D,20200805,000000,103.26,103.3,102.854,103.003,40266.21385902,0
+LGLV.US,D,20200806,000000,103.032,103.488,102.805,103.478,15600.908954113,0
+LGLV.US,D,20200807,000000,103.022,104.537,103.022,104.517,28313.097610795,0
+LGLV.US,D,20200810,000000,104.457,104.982,104.457,104.863,33772.152308636,0
+LGLV.US,D,20200811,000000,105.516,105.694,104.497,104.576,39147.314849483,0
+LGLV.US,D,20200812,000000,105.18,105.516,105.12,105.19,33097.982806051,0
+LGLV.US,D,20200813,000000,104.794,105.288,104.764,104.912,18511.865726893,0
+LGLV.US,D,20200814,000000,104.873,105.358,104.586,104.922,29584.619701127,0
+LGLV.US,D,20200817,000000,105.219,105.416,105.07,105.09,33091.918312775,0
+LGLV.US,D,20200818,000000,105.09,105.338,104.813,104.952,22614.495428529,0
+LGLV.US,D,20200819,000000,105.041,105.041,104.061,104.111,29001.417597693,0
+LGLV.US,D,20200820,000000,103.675,104.269,103.517,104.021,59336.012967362,0
+LGLV.US,D,20200821,000000,103.893,103.943,103.369,103.863,22235.46459874,0
+LGLV.US,D,20200824,000000,104.259,104.992,104.021,104.962,121419.24138904,0
+LGLV.US,D,20200825,000000,104.883,105.308,104.764,105.12,59957.623528216,0
+LGLV.US,D,20200826,000000,105.219,105.278,104.586,105.11,35480.317914885,0
+LGLV.US,D,20200827,000000,105.199,106.307,105.199,105.902,27849.163875134,0
+LGLV.US,D,20200828,000000,106.288,106.515,105.674,106.475,102300.92633447,0
+LGLV.US,D,20200831,000000,106.357,106.357,105.734,105.734,27822.884404268,0
+LGLV.US,D,20200901,000000,105.624,106.238,105.397,106.198,30143.563831457,0
+LGLV.US,D,20200902,000000,106.387,108.256,106.377,108.058,33376.949496775,0
+LGLV.US,D,20200903,000000,108.108,108.316,105.239,105.832,40282.385841091,0
+LGLV.US,D,20200904,000000,106.485,106.545,104.051,105.219,32783.639904546,0
+LGLV.US,D,20200908,000000,104.249,104.359,103.21,103.29,26027.794394388,0
+LGLV.US,D,20200909,000000,104.081,105.614,104.041,104.873,83323.105374166,0
+LGLV.US,D,20200910,000000,104.972,105.268,103.488,103.834,122487.6029546,0
+LGLV.US,D,20200911,000000,103.903,104.151,102.983,103.814,31331.193764795,0
+LGLV.US,D,20200914,000000,104.378,105.754,104.378,105.397,81628.07950335,0
+LGLV.US,D,20200915,000000,106.04,106.466,105.556,105.764,35324.662587452,0
+LGLV.US,D,20200916,000000,106.04,106.951,105.902,106.02,22440.646621265,0
+LGLV.US,D,20200917,000000,104.744,105.644,104.487,105.388,20840.631145116,0
+LGLV.US,D,20200918,000000,105.674,105.674,104.061,104.289,14859.019276606,0
+LGLV.US,D,20200921,000000,102.626,102.626,101.549,102.39,27324.585206706,0
+LGLV.US,D,20200922,000000,102.458,103.339,102.458,103.21,32699.747747553,0
+LGLV.US,D,20200923,000000,103.23,103.497,101.034,101.083,30410.401535627,0
+LGLV.US,D,20200924,000000,100.965,102.192,100.322,101.231,21462.24170597,0
+LGLV.US,D,20200925,000000,100.697,102.676,100.697,102.518,35632.94099568,0
+LGLV.US,D,20200928,000000,103.359,104.596,103.359,104.141,45597.914198052,0
+LGLV.US,D,20200929,000000,104.061,104.219,103.24,103.537,44600.305054047,0
+LGLV.US,D,20200930,000000,103.705,104.754,103.359,104.061,13207.455607606,0
+LGLV.US,D,20201001,000000,104.467,105.14,104.061,104.724,38304.350284032,0
+LGLV.US,D,20201002,000000,103.112,105.358,103.112,104.922,24305.478303826,0
+LGLV.US,D,20201005,000000,105.586,106.218,105.436,106.159,25808.46188755,0
+LGLV.US,D,20201006,000000,106.337,107.019,105.209,105.229,101249.74749987,0
+LGLV.US,D,20201007,000000,105.902,106.565,105.892,106.297,18081.286704253,0
+LGLV.US,D,20201008,000000,106.812,107.613,106.753,107.475,12767.779845051,0
+LGLV.US,D,20201009,000000,107.88,108.296,107.554,107.851,40256.106370226,0
+LGLV.US,D,20201012,000000,108.306,109.097,108.158,108.85,26314.847076148,0
+LGLV.US,D,20201013,000000,108.414,108.751,107.455,107.623,26416.932712971,0
+LGLV.US,D,20201014,000000,107.683,108.316,107.119,107.327,25270.743483689,0
+LGLV.US,D,20201015,000000,106.367,107.524,106.248,107.346,12658.618966072,0
+LGLV.US,D,20201016,000000,107.811,107.93,107.356,107.356,31914.39586823,0
+LGLV.US,D,20201019,000000,107.435,107.603,105.486,105.634,26678.716672745,0
+LGLV.US,D,20201020,000000,106.05,106.971,106.05,106.139,18074.211462096,0
+LGLV.US,D,20201021,000000,106.149,106.792,106.149,106.357,21037.727176606,0
+LGLV.US,D,20201022,000000,106.565,107.139,106.258,106.971,8422.5704123504,0
+LGLV.US,D,20201023,000000,107.415,107.435,106.802,107.435,11861.138100196,0
+LGLV.US,D,20201026,000000,106.426,106.426,104.487,105.248,21282.32840543,0
+LGLV.US,D,20201027,000000,105.239,105.298,104.071,104.071,38240.673104628,0
+LGLV.US,D,20201028,000000,102.4,102.478,101.034,101.053,20011.817063978,0
+LGLV.US,D,20201029,000000,101.015,102.578,100.619,101.717,26104.611309225,0
+LGLV.US,D,20201030,000000,101.341,101.915,100.332,101.391,45981.998772238,0
+LGLV.US,D,20201102,000000,102.646,103.458,102.588,103.349,27341.767937656,0
+LGLV.US,D,20201103,000000,104.803,105.902,104.784,105.426,16050.692205463,0
+LGLV.US,D,20201104,000000,106.1,107.821,105.416,106.238,69509.200438898,0
+LGLV.US,D,20201105,000000,107.544,108.118,107.376,107.445,38036.501830981,0
+LGLV.US,D,20201106,000000,107.554,107.93,107.327,107.485,37936.437691918,0
+LGLV.US,D,20201109,000000,112.056,114.272,110.789,110.789,62784.688144001,0
+LGLV.US,D,20201110,000000,110.571,112.323,110.571,112.263,28535.462364271,0
+LGLV.US,D,20201111,000000,112.907,112.907,111.729,112.224,23560.556379682,0
+LGLV.US,D,20201112,000000,111.729,111.729,110.117,110.661,18444.145551971,0
+LGLV.US,D,20201113,000000,111.274,112.758,111.274,112.689,11704.472023883,0
+LGLV.US,D,20201116,000000,113.579,114.272,113.124,114.272,31823.428469081,0
+LGLV.US,D,20201117,000000,113.401,114.172,113.025,113.747,95400.543734561,0
+LGLV.US,D,20201118,000000,114.212,114.212,112.471,112.471,24888.680407262,0
+LGLV.US,D,20201119,000000,112.204,112.659,111.66,112.56,17754.814816194,0
+LGLV.US,D,20201120,000000,112.679,112.748,111.947,112.036,223368.42711347,0
+LGLV.US,D,20201123,000000,112.669,112.897,112.046,112.392,28613.290027988,0
+LGLV.US,D,20201124,000000,113.48,114.4,113.391,114.114,25064.550712285,0
+LGLV.US,D,20201125,000000,114.014,114.014,112.965,113.5,15661.55388688,0
+LGLV.US,D,20201127,000000,113.906,113.906,113.124,113.441,6456.663841845,0
+LGLV.US,D,20201130,000000,112.787,112.877,112.174,112.55,15828.327451987,0
+LGLV.US,D,20201201,000000,113.52,114.114,113.52,113.876,53815.302587876,0
+LGLV.US,D,20201202,000000,113.599,113.896,113.035,113.401,14197.989509454,0
+LGLV.US,D,20201203,000000,113.569,114.064,113.302,113.54,21507.725405545,0
+LGLV.US,D,20201204,000000,114.004,114.826,114.004,114.826,25328.356169817,0
+LGLV.US,D,20201207,000000,114.332,114.628,113.965,114.114,18223.802296253,0
+LGLV.US,D,20201208,000000,113.787,114.628,113.728,114.5,42849.687994862,0
+LGLV.US,D,20201209,000000,114.628,114.628,113.767,114.074,16982.602672304,0
+LGLV.US,D,20201210,000000,113.945,114.084,113.54,113.738,22100.024248895,0
+LGLV.US,D,20201211,000000,113.371,113.866,113.045,113.787,119843.48388599,0
+LGLV.US,D,20201214,000000,114.776,114.776,113.095,113.095,22392.130675052,0
+LGLV.US,D,20201215,000000,113.401,114.806,113.401,114.727,21414.736508636,0
+LGLV.US,D,20201216,000000,114.826,115.142,114.5,114.697,22700.409083281,0
+LGLV.US,D,20201217,000000,115.281,115.597,115.221,115.597,19758.119095239,0
+LGLV.US,D,20201218,000000,115.567,115.567,114.49,115.043,23052.149693324,0
+LGLV.US,D,20201221,000000,113.54,114.282,112.343,114.094,18263.221502551,0
+LGLV.US,D,20201222,000000,114.182,114.212,113.787,113.955,16557.077394061,0
+LGLV.US,D,20201223,000000,114.5,114.915,113.896,113.955,21165.081535415,0
+LGLV.US,D,20201224,000000,113.945,114.558,113.945,114.558,16978.559676787,0
+LGLV.US,D,20201228,000000,115.301,115.528,115.093,115.231,15622.134680581,0
+LGLV.US,D,20201229,000000,115.707,115.707,114.529,114.707,15530.156532553,0
+LGLV.US,D,20201230,000000,115.053,115.459,115.034,115.083,15666.607631277,0
+LGLV.US,D,20201231,000000,114.944,116.261,114.786,116.102,16124.476873662,0
+LGLV.US,D,20210104,000000,116.231,116.231,112.965,113.678,28941.783413806,0
+LGLV.US,D,20210105,000000,113.421,114.124,113.173,113.807,24470.230371175,0
+LGLV.US,D,20210106,000000,114.094,116.32,114.094,115.707,23847.609061442,0
+LGLV.US,D,20210107,000000,116.211,116.221,115.707,116.043,31212.936145901,0
+LGLV.US,D,20210108,000000,116.073,116.607,115.528,116.359,16297.314932046,0
+LGLV.US,D,20210111,000000,115.736,116.102,115.528,115.707,18029.738511402,0
+LGLV.US,D,20210112,000000,115.548,115.875,115.123,115.677,29096.427992359,0
+LGLV.US,D,20210113,000000,115.35,115.765,115.043,115.34,27438.799830082,0
+LGLV.US,D,20210114,000000,115.687,115.687,114.856,114.925,15369.447460722,0
+LGLV.US,D,20210115,000000,114.48,115.103,113.985,114.717,203089.77234532,0
+LGLV.US,D,20210119,000000,115.291,115.33,114.875,114.954,34911.266295762,0
+LGLV.US,D,20210120,000000,115.251,116.439,115.024,116.369,34093.570452297,0
+LGLV.US,D,20210121,000000,116.419,116.419,115.717,115.825,19733.861122132,0
+LGLV.US,D,20210122,000000,115.053,115.399,114.934,115.202,42656.634958889,0
+LGLV.US,D,20210125,000000,114.756,115.389,114.47,115.311,24925.067366922,0
+LGLV.US,D,20210126,000000,115.311,115.449,115.073,115.073,13269.111289252,0
+LGLV.US,D,20210127,000000,113.747,113.747,112.036,112.204,19004.100431178,0
+LGLV.US,D,20210128,000000,112.907,114.45,112.837,113.381,38333.662001536,0
+LGLV.US,D,20210129,000000,112.817,113.263,111.56,111.68,28448.53796064,0
+LGLV.US,D,20210201,000000,112.343,113.609,112.343,113.273,14965.147908947,0
+LGLV.US,D,20210202,000000,114.202,115.311,114.104,114.806,17137.247250858,0
+LGLV.US,D,20210203,000000,114.697,114.806,114.202,114.598,29707.931064418,0
+LGLV.US,D,20210204,000000,114.796,115.825,114.796,115.736,21535.015625289,0
+LGLV.US,D,20210205,000000,116.241,116.656,116.241,116.626,41615.563613069,0
+LGLV.US,D,20210208,000000,117.15,117.478,116.874,117.478,33383.013990053,0
+LGLV.US,D,20210209,000000,117.21,117.764,117.21,117.675,17112.989277751,0
+LGLV.US,D,20210210,000000,117.942,118.14,117.348,117.695,234748.44874705,0
+LGLV.US,D,20210211,000000,118.002,118.209,117.488,118.071,25087.797936511,0
+LGLV.US,D,20210212,000000,117.794,118.259,117.724,118.249,16586.389111565,0
+LGLV.US,D,20210216,000000,118.338,118.367,117.665,117.804,18115.652166154,0
+LGLV.US,D,20210217,000000,117.3,117.883,117.3,117.824,74543.740607374,0
+LGLV.US,D,20210218,000000,117.15,117.883,117.052,117.665,13548.077979977,0
+LGLV.US,D,20210219,000000,117.724,117.912,117.27,117.3,14937.857689203,0
+LGLV.US,D,20210222,000000,116.607,117.488,116.607,117.17,19923.881911466,0
+LGLV.US,D,20210223,000000,116.904,117.883,116.656,117.656,27070.887237967,0
+LGLV.US,D,20210224,000000,117.656,118.723,117.556,118.526,16152.777842286,0
+LGLV.US,D,20210225,000000,118.17,118.497,116.399,116.656,11171.80736442,0
+LGLV.US,D,20210226,000000,116.725,116.804,115.439,115.449,44893.422229083,0
+LGLV.US,D,20210301,000000,116.567,118.229,116.567,117.526,140820.56612984,0
+LGLV.US,D,20210302,000000,117.428,117.942,116.963,117.31,29650.318378291,0
+LGLV.US,D,20210303,000000,117.052,117.428,116.468,116.468,31444.397639292,0
+LGLV.US,D,20210304,000000,116.31,116.884,113.955,114.905,40676.577904072,0
+LGLV.US,D,20210305,000000,115.697,117.546,114.618,117.19,22391.119926173,0
+LGLV.US,D,20210308,000000,117.378,119.496,117.338,118.14,37467.450211859,0
+LGLV.US,D,20210309,000000,118.675,119.466,118.387,118.387,16908.818004105,0
+LGLV.US,D,20210310,000000,118.565,119.96,118.565,119.486,20913.405064435,0
+LGLV.US,D,20210311,000000,119.98,120.306,119.684,119.684,12075.416862636,0
+LGLV.US,D,20210312,000000,119.812,120.792,119.812,120.792,42950.762882805,0
+LGLV.US,D,20210315,000000,120.712,121.909,120.485,121.87,15546.328514624,0
+LGLV.US,D,20210316,000000,121.949,121.949,121.108,121.355,19426.593462783,0
+LGLV.US,D,20210317,000000,121.267,121.316,120.683,121.247,8884.4826502532,0
+LGLV.US,D,20210318,000000,121.049,121.415,120.494,120.614,13365.132432799,0
+LGLV.US,D,20210319,000000,120.248,120.288,119.446,119.446,11940.987261672,0
+LGLV.US,D,20210322,000000,119.199,120.08,119.199,119.852,16971.48443463,0
+LGLV.US,D,20210323,000000,119.594,120.296,119.307,119.525,17444.514910207,0
+LGLV.US,D,20210324,000000,120.06,121.167,120.05,120.05,35178.103999933,0
+LGLV.US,D,20210325,000000,119.535,121.227,119.298,121.059,31562.655258186,0
+LGLV.US,D,20210326,000000,121.108,122.938,121.108,122.938,24262.016102011,0
+LGLV.US,D,20210329,000000,122.632,123.394,122.147,123.077,10979.765077327,0
+LGLV.US,D,20210330,000000,122.662,122.928,122.365,122.622,16862.323555652,0
+LGLV.US,D,20210331,000000,122.632,122.74,121.979,122.019,27166.908381514,0
+LGLV.US,D,20210401,000000,122.375,122.968,121.959,122.968,68106.280994238,0
+LGLV.US,D,20210405,000000,123.492,124.621,123.492,124.443,19695.452664713,0
+LGLV.US,D,20210406,000000,124.453,124.631,124.067,124.383,24945.282344511,0
+LGLV.US,D,20210407,000000,124.235,124.443,124.047,124.215,31081.538791574,0
+LGLV.US,D,20210408,000000,124.571,124.581,124.313,124.433,19945.107637935,0
+LGLV.US,D,20210409,000000,124.759,125.185,124.679,125.185,17053.355093864,0
+LGLV.US,D,20210412,000000,124.829,125.63,124.829,125.59,17270.666102943,0
+LGLV.US,D,20210413,000000,125.6,126.064,125.58,125.887,14457.75197147,0
+LGLV.US,D,20210414,000000,125.63,126.094,125.63,125.709,22169.765921576,0
+LGLV.US,D,20210415,000000,125.906,127.035,125.906,127.035,9568.7596416322,0
+LGLV.US,D,20210416,000000,127.717,128.073,127.479,127.865,9844.6940857185,0
+LGLV.US,D,20210419,000000,127.638,127.638,127.282,127.539,25634.613080286,0
+LGLV.US,D,20210420,000000,127.787,128.251,127.677,128.093,9384.8033455746,0
+LGLV.US,D,20210421,000000,127.994,128.845,127.994,128.667,18144.963883657,0
+LGLV.US,D,20210422,000000,128.499,128.994,128.153,128.291,25041.303488057,0
+LGLV.US,D,20210423,000000,128.311,129.38,128.311,129.192,8850.1171883523,0
+LGLV.US,D,20210426,000000,129.231,129.231,128.518,128.518,8166.8509458527,0
+LGLV.US,D,20210427,000000,128.638,128.726,128.242,128.638,17863.975695174,0
+LGLV.US,D,20210428,000000,128.746,128.746,128.113,128.242,7969.7549143625,0
+LGLV.US,D,20210429,000000,128.479,129.419,128.479,129.38,15917.273353378,0
+LGLV.US,D,20210430,000000,129.192,129.3,129.004,129.28,9037.1057310482,0
+LGLV.US,D,20210503,000000,129.587,130.369,129.587,129.854,15870.778904923,0
+LGLV.US,D,20210504,000000,129.736,129.983,129.38,129.953,32953.445716292,0
+LGLV.US,D,20210505,000000,130.329,130.329,129.221,129.429,17758.857811712,0
+LGLV.US,D,20210506,000000,129.646,130.26,129.498,130.26,13579.411195239,0
+LGLV.US,D,20210507,000000,130.161,131.239,130.161,131.17,24402.510196253,0
+LGLV.US,D,20210510,000000,132.04,132.407,131.447,131.447,23240.1489849,0
+LGLV.US,D,20210511,000000,130.695,130.695,129.31,129.656,16777.420649779,0
+LGLV.US,D,20210512,000000,129.36,129.36,127.203,127.351,14964.137160068,0
+LGLV.US,D,20210513,000000,127.233,129.696,127.233,129.24,7540.1866406017,0
+LGLV.US,D,20210514,000000,129.646,130.645,129.646,130.399,98852.251157839,0
+LGLV.US,D,20210517,000000,130.369,130.369,129.558,129.775,22369.894199704,0
+LGLV.US,D,20210518,000000,129.202,129.508,128.845,128.874,9808.3071260588,0
+LGLV.US,D,20210519,000000,127.875,128.222,127.054,128.222,23371.546339227,0
+LGLV.US,D,20210520,000000,128.271,129.736,128.271,129.36,24985.712299688,0
+LGLV.US,D,20210521,000000,129.448,130.319,129.004,129.37,12386.727517503,0
+LGLV.US,D,20210524,000000,129.636,130.141,129.636,129.795,9235.2125114179,0
+LGLV.US,D,20210525,000000,129.765,129.805,129.3,129.448,17730.556843087,0
+LGLV.US,D,20210526,000000,129.399,129.528,129.212,129.3,28011.894444723,0
+LGLV.US,D,20210527,000000,129.409,129.726,129.38,129.448,16658.152282005,0
+LGLV.US,D,20210528,000000,129.676,130.111,129.676,129.864,13954.39902951,0
+LGLV.US,D,20210601,000000,130.467,130.467,129.26,129.478,10935.292126631,0
+LGLV.US,D,20210602,000000,130.052,130.052,129.488,129.864,14918.653460493,0
+LGLV.US,D,20210603,000000,129.478,130.023,129.102,129.923,12790.016320399,0
+LGLV.US,D,20210604,000000,130.111,130.587,130.111,130.547,9603.125103533,0
+LGLV.US,D,20210607,000000,130.695,130.695,129.815,129.913,7145.9945776211,0
+LGLV.US,D,20210608,000000,129.894,129.953,129.429,129.884,8737.9240627348,0
+LGLV.US,D,20210609,000000,130.221,130.221,129.943,129.943,16005.208505888,0
+LGLV.US,D,20210610,000000,130.369,130.675,130.121,130.626,9271.5994710776,0
+LGLV.US,D,20210611,000000,130.745,130.833,130.309,130.804,6901.3933487973,0
+LGLV.US,D,20210614,000000,130.447,130.765,130.131,130.765,10191.380951366,0
+LGLV.US,D,20210615,000000,130.735,130.982,130.447,130.804,18614.962112595,0
+LGLV.US,D,20210616,000000,130.695,130.794,129.518,129.528,9002.7402691473,0
+LGLV.US,D,20210617,000000,129.29,129.558,128.944,129.34,8537.7957846062,0
+LGLV.US,D,20210618,000000,128.638,128.638,127.361,127.361,11355.763660477,0
+LGLV.US,D,20210621,000000,127.965,129.468,127.965,129.399,5656.1507293307,0
+LGLV.US,D,20210622,000000,129.478,129.983,129.25,129.716,6837.7161693928,0
+LGLV.US,D,20210623,000000,129.805,129.805,129.082,129.082,8629.773932635,0
+LGLV.US,D,20210624,000000,129.468,129.676,129.172,129.567,26861.662219923,0
+LGLV.US,D,20210625,000000,129.716,130.626,129.716,130.616,7251.1124610826,0
+LGLV.US,D,20210628,000000,130.497,130.527,130.141,130.447,25902.461533337,0
+LGLV.US,D,20210629,000000,130.577,130.943,130.309,130.369,14802.417339358,0
+LGLV.US,D,20210630,000000,130.477,130.477,129.993,130.211,15701.983842057,0
+LGLV.US,D,20210701,000000,130.359,131.299,130.359,131.081,23703.071971682,0
+LGLV.US,D,20210702,000000,131.249,131.912,131.249,131.823,10142.865005153,0
+LGLV.US,D,20210706,000000,131.606,131.922,130.785,131.902,138353.32811512,0
+LGLV.US,D,20210707,000000,131.833,133.001,131.833,132.981,11859.116602437,0
+LGLV.US,D,20210708,000000,131.536,132.367,131.477,131.912,9053.2777131192,0
+LGLV.US,D,20210709,000000,132.397,133.218,132.397,133.179,9413.1043141988,0
+LGLV.US,D,20210712,000000,132.822,133.317,132.822,133.287,10567.379534516,0
+LGLV.US,D,20210713,000000,133.237,133.287,132.605,132.674,10461.250902175,0
+LGLV.US,D,20210714,000000,133.011,133.415,132.891,133.247,10059.983597039,0
+LGLV.US,D,20210715,000000,132.526,133.623,132.526,133.575,20737.534759413,0
+LGLV.US,D,20210716,000000,134.039,134.296,133.594,133.623,8316.4417800094,0
+LGLV.US,D,20210719,000000,132.644,132.733,130.814,131.734,159221.24947999,0
+LGLV.US,D,20210720,000000,132.02,134.029,132.02,133.425,30788.421616537,0
+LGLV.US,D,20210721,000000,133.762,133.96,133.535,133.673,56893.032925763,0
+LGLV.US,D,20210722,000000,133.643,133.673,133.327,133.594,9624.3508300012,0
+LGLV.US,D,20210723,000000,133.95,134.98,133.95,134.86,14868.116016522,0
+LGLV.US,D,20210726,000000,134.682,134.92,134.198,134.633,30427.584266578,0
+LGLV.US,D,20210727,000000,134.474,135.306,134.474,135.306,29306.663759282,0
+LGLV.US,D,20210728,000000,135.345,135.345,134.267,134.524,16748.108932275,0
+LGLV.US,D,20210729,000000,135.148,135.543,135.138,135.345,13084.144244315,0
+LGLV.US,D,20210730,000000,135.741,135.771,135.345,135.385,7149.0268242595,0
+LGLV.US,D,20210802,000000,136.127,136.127,135.108,135.128,27846.131628495,0
+LGLV.US,D,20210803,000000,135.108,135.979,135.108,135.959,25552.742421052,0
+LGLV.US,D,20210804,000000,135.504,135.781,135.028,135.216,11136.43115364,0
+LGLV.US,D,20210805,000000,135.444,135.761,135.256,135.751,5524.7533750038,0
+LGLV.US,D,20210806,000000,135.979,136.225,135.969,136.018,25246.485510583,0
+LGLV.US,D,20210809,000000,135.998,135.998,135.533,135.771,5639.9787472597,0
+LGLV.US,D,20210810,000000,135.979,136.047,135.751,135.82,17721.460103173,0
+LGLV.US,D,20210811,000000,136.493,136.641,136.335,136.562,11852.041360281,0
+LGLV.US,D,20210812,000000,136.611,136.829,136.483,136.789,8924.9126054307,0
+LGLV.US,D,20210813,000000,136.839,137.225,136.839,137.185,8737.9240627348,0
+LGLV.US,D,20210816,000000,137.66,138.126,137.581,138.126,10711.916624276,0
+LGLV.US,D,20210817,000000,137.68,137.938,137.146,137.76,11420.451588761,0
+LGLV.US,D,20210818,000000,137.225,137.64,136.345,136.345,7709.9924523471,0
+LGLV.US,D,20210819,000000,136.799,137.294,136.423,137.086,11543.762952052,0
+LGLV.US,D,20210820,000000,137.344,138.076,137.344,137.878,43875.59810749,0
+LGLV.US,D,20210823,000000,138.056,138.184,137.63,137.66,30500.358185897,0
+LGLV.US,D,20210824,000000,137.818,137.818,137.245,137.245,9141.2128656302,0
+LGLV.US,D,20210825,000000,137.274,137.73,137.274,137.581,8639.8814214294,0
+LGLV.US,D,20210826,000000,137.195,137.205,136.918,136.928,9759.7911798458,0
+LGLV.US,D,20210827,000000,136.899,137.77,136.899,137.63,57743.072733369,0
+LGLV.US,D,20210830,000000,137.878,138.333,137.808,138.234,34559.525685717,0
+LGLV.US,D,20210831,000000,138.096,138.422,137.986,138.175,13497.540536005,0
+LGLV.US,D,20210901,000000,138.184,139.025,138.116,138.788,104518.50937597,0
+LGLV.US,D,20210902,000000,138.957,139.521,138.957,139.491,17493.03085642,0
+LGLV.US,D,20210903,000000,139.184,139.501,138.729,139.223,15200.652397857,0
+LGLV.US,D,20210907,000000,139.006,139.006,137.472,137.472,11729.740745869,0
+LGLV.US,D,20210908,000000,137.185,138.482,137.185,138.472,148801.43928187,0
+LGLV.US,D,20210909,000000,138.313,138.333,137.403,137.442,5088.109859087,0
+LGLV.US,D,20210910,000000,137.928,137.928,136.493,136.493,10236.864650941,0
+LGLV.US,D,20210913,000000,137.433,137.433,135.979,136.345,6290.9010256173,0
+LGLV.US,D,20210914,000000,136.553,136.553,135.771,135.869,23811.222101782,0
+LGLV.US,D,20210915,000000,136.107,136.78,136.047,136.453,8215.3668920657,0
+LGLV.US,D,20210916,000000,136.325,136.365,135.523,135.989,6695.2005773921,0
+LGLV.US,D,20210917,000000,135.771,135.771,134.603,134.603,20138.160673907,0
+LGLV.US,D,20210920,000000,133.415,133.841,132.308,133.545,216070.82020394,0
+LGLV.US,D,20210921,000000,134.019,134.554,133.445,133.515,15251.189841828,0
+LGLV.US,D,20210922,000000,134.188,134.772,133.841,134.267,14568.934348208,0
+LGLV.US,D,20210923,000000,134.702,135.622,134.702,134.989,10730.110104105,0
+LGLV.US,D,20210924,000000,135.276,135.286,134.702,134.9,7031.7799542447,0
+LGLV.US,D,20210927,000000,134.83,135.008,133.753,133.753,6142.32094034,0
+LGLV.US,D,20210928,000000,132.951,133.079,131.625,131.922,16018.348241321,0
+LGLV.US,D,20210929,000000,132.248,133.257,132.248,132.713,9561.6843994761,0
+LGLV.US,D,20210930,000000,132.941,133.089,130.972,130.972,40319.78354963,0
+LGLV.US,D,20211001,000000,131.794,132.773,130.517,132.14,114231.80610735,0
+LGLV.US,D,20211004,000000,131.774,132.318,130.765,131.408,59268.29279244,0
+LGLV.US,D,20211005,000000,131.754,132.911,131.754,132.348,32102.395159805,0
+LGLV.US,D,20211006,000000,131.616,133.327,131.269,133.327,16080.003922967,0
+LGLV.US,D,20211007,000000,135.296,135.296,134.277,134.306,22551.828998003,0
+LGLV.US,D,20211008,000000,134.326,134.425,133.98,134.039,12383.695270864,0
+LGLV.US,D,20211011,000000,133.713,134.554,133.317,133.317,14023.129953312,0
+LGLV.US,D,20211012,000000,133.594,134.198,133.337,133.604,106972.60765524,0
+LGLV.US,D,20211013,000000,133.209,134.445,133.169,134.366,29139.890194175,0
+LGLV.US,D,20211014,000000,135.078,136.533,135.078,136.533,6410.1693933908,0
+LGLV.US,D,20211015,000000,137.393,137.591,136.899,137.017,9494.9749734332,0
+LGLV.US,D,20211018,000000,136.393,137.086,136.057,136.928,9841.6618390802,0
+LGLV.US,D,20211019,000000,137.403,138.026,137.403,138.026,6248.4495726809,0
+LGLV.US,D,20211020,000000,138.432,139.055,138.432,138.927,20713.276786307,0
+LGLV.US,D,20211021,000000,139.025,139.679,138.996,139.669,5123.4860698673,0
+LGLV.US,D,20211022,000000,140.391,140.668,140.005,140.47,12608.0815221,0
+LGLV.US,D,20211025,000000,140.272,140.786,140.015,140.47,8480.1830984783,0
+LGLV.US,D,20211026,000000,140.352,140.748,140.292,140.292,9008.8047624239,0
+LGLV.US,D,20211027,000000,140.45,140.45,138.957,138.957,7818.1425824469,0
+LGLV.US,D,20211028,000000,139.263,140.104,139.263,140.094,85668.04277446,0
+LGLV.US,D,20211029,000000,139.867,140.56,139.867,140.312,10930.238382234,0
+LGLV.US,D,20211101,000000,140.56,140.628,139.569,140.064,144145.92994318,0
+LGLV.US,D,20211102,000000,140.173,140.886,140.173,140.776,10713.938122035,0
+LGLV.US,D,20211103,000000,140.42,140.806,139.906,140.786,7293.563914019,0
+LGLV.US,D,20211104,000000,141.084,141.321,140.52,140.836,13607.712163864,0
+LGLV.US,D,20211105,000000,141.38,141.558,140.786,141.034,5879.5262316863,0
+LGLV.US,D,20211108,000000,141.351,141.499,140.598,141.222,10397.57372277,0
+LGLV.US,D,20211109,000000,141.202,141.44,140.994,141.44,4819.2506571567,0
+LGLV.US,D,20211110,000000,141.598,141.598,141.222,141.41,8702.5478519545,0
+LGLV.US,D,20211111,000000,141.341,141.341,140.994,141.153,8154.7219592995,0
+LGLV.US,D,20211112,000000,141.39,142.003,141.262,141.974,9360.5453724681,0
+LGLV.US,D,20211115,000000,142.093,142.241,141.825,142.083,7207.6502592668,0
+LGLV.US,D,20211116,000000,142.359,143.082,142.359,142.587,7913.152977114,0
+LGLV.US,D,20211117,000000,142.479,142.479,141.825,142.409,7028.7477076064,0
+LGLV.US,D,20211118,000000,142.053,142.152,141.727,142.043,6674.9855998034,0
+LGLV.US,D,20211119,000000,142.349,142.557,142.152,142.152,5045.6584061506,0
+LGLV.US,D,20211122,000000,142.696,143.033,142.152,142.152,4596.8859036805,0
+LGLV.US,D,20211123,000000,141.993,142.706,141.875,142.657,45513.011292179,0
+LGLV.US,D,20211124,000000,142.143,142.884,142.143,142.855,13174.100894585,0
+LGLV.US,D,20211126,000000,141.064,141.064,139.975,140.292,6026.0848192047,0
+LGLV.US,D,20211129,000000,141.123,142.023,140.728,141.469,8665.1501434153,0
+LGLV.US,D,20211130,000000,140.836,140.906,138.056,138.056,23201.740527481,0
+LGLV.US,D,20211201,000000,139.333,140.776,137.146,137.185,11792.407176394,0
+LGLV.US,D,20211202,000000,137.808,140.618,137.808,139.985,10952.474857582,0
+LGLV.US,D,20211203,000000,139.916,139.916,138.699,139.807,24396.445702976,0
+LGLV.US,D,20211206,000000,140.796,142.201,140.796,141.657,11862.148849075,0
+LGLV.US,D,20211207,000000,142.765,143.616,142.765,143.32,8753.0852959263,0
+LGLV.US,D,20211208,000000,143.379,143.726,142.924,143.726,28042.216911106,0
+LGLV.US,D,20211209,000000,143.132,143.557,142.884,142.884,22367.872701946,0
+LGLV.US,D,20211210,000000,143.774,144.378,143.666,144.378,74590.235055828,0
+LGLV.US,D,20211213,000000,144.012,145.239,144.012,144.744,12375.60927983,0
+LGLV.US,D,20211214,000000,144.111,144.289,143.102,143.557,24027.522361981,0
+LGLV.US,D,20211215,000000,143.676,145.467,143.676,145.467,70008.51038534,0
+LGLV.US,D,20211216,000000,145.823,146.308,145.021,145.733,13635.002383608,0
+LGLV.US,D,20211217,000000,145.496,145.496,143.498,143.666,16243.745241435,0
+LGLV.US,D,20211220,000000,142.914,142.914,141.202,142.547,25216.1630442,0
+LGLV.US,D,20211221,000000,143.112,143.992,142.904,143.696,26792.931296122,0
+LGLV.US,D,20211222,000000,143.686,144.843,143.686,144.833,11406.301104449,0
+LGLV.US,D,20211223,000000,144.873,145.753,144.873,145.347,123815.72698218,0
+LGLV.US,D,20211227,000000,145.684,147.267,145.684,147.257,12002.642943317,0
+LGLV.US,D,20211228,000000,147.228,148.019,147.228,147.811,11856.084355799,0
+LGLV.US,D,20211229,000000,147.891,148.781,147.891,148.603,10601.744996417,0
+LGLV.US,D,20211230,000000,148.81,148.81,148.296,148.315,11093.979700703,0
+LGLV.US,D,20211231,000000,148.207,148.979,148.207,148.553,6265.6323036313,0
+LGLV.US,D,20220103,000000,148.345,148.345,146.04,146.832,30089.994140846,0
+LGLV.US,D,20220104,000000,147.198,147.712,147.03,147.089,29551.264988106,0
+LGLV.US,D,20220105,000000,146.782,147.178,145.139,145.139,30786.400118778,0
+LGLV.US,D,20220106,000000,145.021,145.743,144.961,144.961,18387.543614722,0
+LGLV.US,D,20220107,000000,144.606,144.625,144.062,144.16,30371.993078209,0
+LGLV.US,D,20220110,000000,143.478,143.478,141.983,143.3,21759.401876525,0
+LGLV.US,D,20220111,000000,143.428,143.656,142.023,143.596,16792.58188297,0
+LGLV.US,D,20220112,000000,143.716,144.289,143.716,144.101,11554.881189726,0
+LGLV.US,D,20220113,000000,144.289,144.329,142.855,142.953,10760.432570488,0
+LGLV.US,D,20220114,000000,142.469,142.469,140.856,141.915,27623.766875019,0
+LGLV.US,D,20220118,000000,140.658,140.658,139.639,140.252,20701.147799753,0
+LGLV.US,D,20220119,000000,140.48,141.311,139.738,139.758,9775.9631619168,0
+LGLV.US,D,20220120,000000,140.312,141.519,138.541,138.541,10047.854610485,0
+LGLV.US,D,20220121,000000,138.422,139.56,137.591,137.601,47106.962275051,0
+LGLV.US,D,20220124,000000,136.177,137.996,134.099,137.986,26092.482322672,0
+LGLV.US,D,20220125,000000,136.375,137.552,134.702,136.413,15728.263312922,0
+LGLV.US,D,20220126,000000,137.383,137.77,133.802,134.762,202034.55051519,0
+LGLV.US,D,20220127,000000,135.484,136.918,133.792,134.277,22422.453141435,0
+LGLV.US,D,20220128,000000,133.387,137.215,133.387,137.205,21490.542674594,0
+LGLV.US,D,20220131,000000,136.681,139.115,136.681,139.045,27558.068197856,0
+LGLV.US,D,20220201,000000,139.025,139.174,137.67,139.025,105528.24750653,0
+LGLV.US,D,20220202,000000,138.857,140.618,138.857,140.47,28139.248803532,0
+LGLV.US,D,20220203,000000,139.589,140.124,138.65,138.808,19703.538655749,0
+LGLV.US,D,20220204,000000,138.076,139.223,137.185,138.076,32107.448904203,0
+LGLV.US,D,20220207,000000,138.096,138.452,137.364,137.601,14337.472854817,0
+LGLV.US,D,20220208,000000,137.334,138.323,137.037,138.106,15795.983487845,0
+LGLV.US,D,20220209,000000,138.996,139.985,138.996,139.787,18853.498848143,0
+LGLV.US,D,20220210,000000,138.106,139.085,136.572,137.017,14799.385092719,0
+LGLV.US,D,20220211,000000,137.334,137.542,135.108,135.434,20272.590274872,0
+LGLV.US,D,20220214,000000,135.365,135.464,133.753,134.702,17782.105035939,0
+LGLV.US,D,20220215,000000,135.701,136.028,135.068,135.484,23719.243953753,0
+LGLV.US,D,20220216,000000,135.108,135.919,134.326,135.573,13549.088728856,0
+LGLV.US,D,20220217,000000,134.792,134.792,133.851,133.851,15145.061209488,0
+LGLV.US,D,20220218,000000,133.604,134.445,133.407,133.772,42470.657165073,0
+LGLV.US,D,20220222,000000,133.515,133.802,132.15,132.832,40928.254375052,0
+LGLV.US,D,20220223,000000,133.415,133.475,130.853,130.893,77203.020909173,0
+LGLV.US,D,20220224,000000,128.41,132.436,128.41,132.218,83565.685105231,0
+LGLV.US,D,20220225,000000,132.812,135.731,132.812,135.612,14898.438482905,0
+LGLV.US,D,20220228,000000,134.029,135.306,133.495,134.96,115500.29595105,0
+LGLV.US,D,20220301,000000,135.158,135.158,133.209,133.821,14052.441670816,0
+LGLV.US,D,20220302,000000,134.148,136.483,134.148,136.077,10705.852130999,0
+LGLV.US,D,20220303,000000,136.928,137.185,135.909,136.591,26290.589103041,0
+LGLV.US,D,20220304,000000,135.672,137.096,135.345,137.086,22788.344235791,0
+LGLV.US,D,20220307,000000,136.077,136.473,134.554,134.584,11663.031319826,0
+LGLV.US,D,20220308,000000,134.425,135.018,132.218,132.218,25400.119340257,0
+LGLV.US,D,20220309,000000,134.227,135.196,133.792,134.524,27509.552251642,0
+LGLV.US,D,20220310,000000,133.179,134.396,132.783,134.296,63944.017108716,0
+LGLV.US,D,20220311,000000,134.96,134.96,133.169,133.169,8517.5808070175,0
+LGLV.US,D,20220314,000000,133.585,134.762,132.842,133.337,116890.07566028,0
+LGLV.US,D,20220315,000000,134.168,135.701,134.168,135.612,11348.688418322,0
+LGLV.US,D,20220316,000000,136.553,137.047,134.574,137.047,108004.58226115,0
+LGLV.US,D,20220317,000000,137.69,138.709,137.294,138.63,19573.152050302,0
+LGLV.US,D,20220318,000000,138.373,139.565,137.977,139.54,77306.117294877,0
+LGLV.US,D,20220321,000000,139.381,140.262,138.918,139.521,200273.8259672,0
+LGLV.US,D,20220322,000000,139.728,140.183,139.659,140.015,16062.821192016,0
+LGLV.US,D,20220323,000000,139.767,139.767,138.368,138.392,93767.173545391,0
+LGLV.US,D,20220324,000000,138.907,139.569,138.561,139.569,13533.927495664,0
+LGLV.US,D,20220325,000000,140.045,140.776,139.718,140.776,25286.915465761,0
+LGLV.US,D,20220328,000000,140.964,141.796,140.786,141.796,10758.41107273,0
+LGLV.US,D,20220329,000000,142.835,143.656,142.439,143.528,13500.572782643,0
+LGLV.US,D,20220330,000000,143.078,143.478,143.033,143.418,8218.399138704,0
+LGLV.US,D,20220331,000000,143.23,143.975,141.983,142.152,25885.278802387,0
+LGLV.US,D,20220401,000000,142.246,143.092,141.737,143.023,86041.009110973,0
+LGLV.US,D,20220404,000000,142.845,142.845,142.073,142.706,23239.13823602,0
+LGLV.US,D,20220405,000000,142.261,143.616,142.261,142.597,27577.272426565,0
+LGLV.US,D,20220406,000000,141.905,143.488,141.905,143.418,21896.863724128,0
+LGLV.US,D,20220407,000000,143.359,144.477,142.815,144.022,8946.1383318988,0
+LGLV.US,D,20220408,000000,143.794,144.774,143.794,144.19,9094.7184171761,0
+LGLV.US,D,20220411,000000,143.794,143.897,142.884,142.884,24079.070554833,0
+LGLV.US,D,20220412,000000,143.201,144.002,142.162,142.499,30370.98232933,0
+LGLV.US,D,20220413,000000,142.854,143.28,142.161,143.132,12995.198342924,0
+LGLV.US,D,20220414,000000,143.557,143.557,142.389,142.439,544385.30346937,0
+LGLV.US,D,20220418,000000,142.171,142.637,141.222,141.717,20342.331947553,0
+LGLV.US,D,20220419,000000,141.825,143.844,141.825,143.726,18627.091099149,0
+LGLV.US,D,20220420,000000,144.428,145.684,144.428,145.249,28746.708880074,0
+LGLV.US,D,20220421,000000,146.208,146.238,144.279,144.279,25412.24832681,0
+LGLV.US,D,20220422,000000,144.012,144.012,140.786,140.856,30767.195890069,0
+LGLV.US,D,20220425,000000,140.55,141.443,138.897,141.222,23348.299115,0
+LGLV.US,D,20220426,000000,140.718,141.074,138.561,138.62,20137.149925028,0
+LGLV.US,D,20220427,000000,138.63,140.371,138.63,138.976,54176.139937835,0
+LGLV.US,D,20220428,000000,139.679,141.25,139.006,140.916,214070.54817152,0
+LGLV.US,D,20220429,000000,140.144,140.144,136.453,136.523,27581.315422083,0
+LGLV.US,D,20220502,000000,136.543,137.433,133.781,135.771,27428.692341287,0
+LGLV.US,D,20220503,000000,135.761,137.492,135.761,136.265,63091.955803351,0
+LGLV.US,D,20220504,000000,136.355,139.877,136.355,139.817,20952.824270734,0
+LGLV.US,D,20220505,000000,138.689,138.689,135.226,136.255,46722.877700865,0
+LGLV.US,D,20220506,000000,135.199,135.909,134.149,135.543,18136.877892622,0
+LGLV.US,D,20220509,000000,134.316,134.564,132.684,133.02,18482.554009389,0
+LGLV.US,D,20220510,000000,134.356,134.642,131.358,132.18,34580.751412186,0
+LGLV.US,D,20220511,000000,133.02,134.019,131.477,131.576,29188.406140388,0
+LGLV.US,D,20220512,000000,131.459,132.426,130.447,132.05,25357.667887321,0
+LGLV.US,D,20220513,000000,132.862,134.168,132.862,133.921,23209.826518517,0
+LGLV.US,D,20220516,000000,133.535,134.742,133.139,133.96,23100.665639538,0
+LGLV.US,D,20220517,000000,134.98,135.682,134.415,135.652,88047.345636655,0
+LGLV.US,D,20220518,000000,134.772,134.772,131.17,131.427,38202.264647209,0
+LGLV.US,D,20220519,000000,130.607,131.477,130.013,131.002,21562.305845035,0
+LGLV.US,D,20220520,000000,131.664,131.664,129.034,131.111,69285.824936542,0
+LGLV.US,D,20220523,000000,132.17,133.257,131.437,132.971,21503.682410027,0
+LGLV.US,D,20220524,000000,132.694,134.019,131.467,133.762,26358.309277964,0
+LGLV.US,D,20220525,000000,133.747,134.453,133.251,134.109,36098.8962291,0
+LGLV.US,D,20220526,000000,134.742,136.315,134.742,135.919,22479.055078684,0
+LGLV.US,D,20220527,000000,136.167,138.304,136.167,138.304,18914.143780909,0
+LGLV.US,D,20220531,000000,137.66,137.948,136.572,137.205,25762.978187975,0
+LGLV.US,D,20220601,000000,137.403,137.452,135.343,136.057,36967.129516537,0
+LGLV.US,D,20220602,000000,136.265,138.066,135.292,138.016,21014.479952379,0
+LGLV.US,D,20220603,000000,137.047,137.537,136.711,136.879,16800.667874005,0
+LGLV.US,D,20220606,000000,137.77,138.238,137.064,137.136,12314.964347063,0
+LGLV.US,D,20220607,000000,136.375,138.304,136.225,138.194,54373.235969325,0
+LGLV.US,D,20220608,000000,137.779,137.779,136.102,136.157,10445.078920104,0
+LGLV.US,D,20220609,000000,135.652,136.071,133.604,133.633,77154.504962961,0
+LGLV.US,D,20220610,000000,132.17,132.17,131.229,131.279,16780.452896416,0
+LGLV.US,D,20220613,000000,128.894,129.014,127.378,127.519,436860.82692595,0
+LGLV.US,D,20220614,000000,128.212,128.331,125.65,126.447,12921.413674726,0
+LGLV.US,D,20220615,000000,127.489,128.638,125.738,127.223,37792.911351037,0
+LGLV.US,D,20220616,000000,125.234,125.254,123.748,124.225,26490.71738117,0
+LGLV.US,D,20220617,000000,124.235,124.981,123.359,124.135,18813.220794889,0
+LGLV.US,D,20220621,000000,125.349,126.911,125.349,126.573,21828.321087889,0
+LGLV.US,D,20220622,000000,125.548,128.036,125.548,127.09,22360.988806319,0
+LGLV.US,D,20220623,000000,127.578,128.762,127.289,128.613,29580.143941192,0
+LGLV.US,D,20220624,000000,129.836,132.055,129.836,132.055,22282.596198701,0
+LGLV.US,D,20220627,000000,132.175,132.384,131.697,131.956,13949.86402228,0
+LGLV.US,D,20220628,000000,132.563,133.03,130.065,130.135,21990.13147028,0
+LGLV.US,D,20220629,000000,129.688,130.535,129.598,130.304,14616.201187033,0
+LGLV.US,D,20220630,000000,129.349,130.95,128.812,130.294,24489.649613177,0
+LGLV.US,D,20220701,000000,130.379,132.364,130.055,132.205,46413.448877011,0
+LGLV.US,D,20220705,000000,130.941,131.09,129.105,131.09,53187.374201951,0
+LGLV.US,D,20220706,000000,131.389,132.576,130.951,131.906,19118.750957913,0
+LGLV.US,D,20220707,000000,132.553,132.583,132.016,132.334,46415.458943873,0
+LGLV.US,D,20220708,000000,131.793,132.404,131.687,131.866,111012.97768797,0
+LGLV.US,D,20220711,000000,131.269,131.936,131.269,131.548,12875.483284541,0
+LGLV.US,D,20220712,000000,131.647,131.956,130.006,130.493,15735.808429167,0
+LGLV.US,D,20220713,000000,129.15,130.871,129.15,129.976,18159.949064739,0
+LGLV.US,D,20220714,000000,128.404,129.365,127.971,129.259,12535.781984863,0
+LGLV.US,D,20220715,000000,130.483,131.05,130.085,130.911,6982.972278588,0
+LGLV.US,D,20220718,000000,131.498,131.498,129.259,129.518,24604.223424311,0
+LGLV.US,D,20220719,000000,130.493,132.368,130.493,132.224,22444.406581092,0
+LGLV.US,D,20220720,000000,132.224,132.807,131.687,132.234,11125.72008117,0
+LGLV.US,D,20220721,000000,131.996,133.185,131.657,133.16,7125.68702579,0
+LGLV.US,D,20220722,000000,133.617,133.707,132.394,133.04,12511.661182519,0
+LGLV.US,D,20220725,000000,133.339,133.603,132.748,133.339,12169.949815979,0
+LGLV.US,D,20220726,000000,133.02,133.324,132.881,133.324,16046.363759346,0
+LGLV.US,D,20220727,000000,133.528,135,133.229,134.682,14582.030050379,0
+LGLV.US,D,20220728,000000,134.841,137.199,134.493,136.99,43695.838479587,0
+LGLV.US,D,20220729,000000,136.971,138.393,136.971,138.125,16163.952670773,0
+LGLV.US,D,20220801,000000,137.388,137.966,137.388,137.727,157253.56081485,0
+LGLV.US,D,20220802,000000,137.339,138.07,136.791,136.811,12100.60250924,0
+LGLV.US,D,20220803,000000,137.259,138.065,136.632,137.806,12876.488317972,0
+LGLV.US,D,20220804,000000,137.637,137.956,137.438,137.538,20177.051160756,0
+LGLV.US,D,20220805,000000,136.583,137.617,136.553,137.558,11287.530463561,0
+LGLV.US,D,20220808,000000,138.234,138.585,137.739,137.926,7228.200435752,0
+LGLV.US,D,20220809,000000,138.09,138.135,137.677,137.876,7207.094733701,0
+LGLV.US,D,20220810,000000,139.567,139.727,139.264,139.68,24366.030501164,0
+LGLV.US,D,20220811,000000,140.304,140.797,139.468,139.657,8241.2741342,0
+LGLV.US,D,20220812,000000,140.294,141.707,140.194,141.677,13158.902712083,0
+LGLV.US,D,20220815,000000,141.249,142.504,141.249,142.493,8209.113064408,0
+LGLV.US,D,20220816,000000,142.254,143.556,142.254,143.169,15894.603711265,0
+LGLV.US,D,20220817,000000,142.294,143.219,142.274,142.781,9170.930057875,0
+LGLV.US,D,20220818,000000,142.98,143.227,142.493,142.972,6951.816242227,0
+LGLV.US,D,20220819,000000,142.463,142.463,141.711,142.038,22319.782435648,0
+LGLV.US,D,20220822,000000,141.04,141.04,139.553,139.657,13156.892645221,0
+LGLV.US,D,20220823,000000,139.597,139.627,138.691,138.811,7288.502441612,0
+LGLV.US,D,20220824,000000,138.677,139.339,138.677,139.179,7320.663511404,0
+LGLV.US,D,20220825,000000,139.518,140.523,139.359,140.523,5702.559687494,0
+LGLV.US,D,20220826,000000,140.692,140.692,136.911,136.941,9732.743745804,0
+LGLV.US,D,20220829,000000,136.413,137.13,135.826,136.403,7313.628277387,0
+LGLV.US,D,20220830,000000,135.229,135.647,134.752,134.961,10783.003681199,0
+LGLV.US,D,20220831,000000,135.229,135.558,134.135,134.145,12447.339042935,0
+LGLV.US,D,20220901,000000,133.528,135.07,133.324,135.04,25991.169559091,0
+LGLV.US,D,20220902,000000,135.916,136.324,133.2,133.518,19134.831492809,0
+LGLV.US,D,20220906,000000,133.687,134.473,133.09,133.498,19125.78619193,0
+LGLV.US,D,20220907,000000,133.538,136.543,133.538,136.393,12420.203140298,0
+LGLV.US,D,20220908,000000,135.597,136.841,135.339,136.682,27203.239876877,0
+LGLV.US,D,20220909,000000,137.249,138.244,137.249,137.936,6158.844865168,0
+LGLV.US,D,20220912,000000,138.513,139.16,138.433,138.911,16023.247990433,0
+LGLV.US,D,20220913,000000,136.742,136.931,134.244,134.632,14860.424310766,0
+LGLV.US,D,20220914,000000,134.772,135.15,133.737,134.602,18910.709037696,0
+LGLV.US,D,20220915,000000,134.264,134.463,132.923,133.11,10370.939974489,0
+LGLV.US,D,20220916,000000,131.96,132.35,131.66,132.35,12147,0
+LGLV.US,D,20220919,000000,131.53,133.26,131.53,133.26,21116,0
+LGLV.US,D,20220920,000000,132.42,132.42,130.71,131.48,9571,0
+LGLV.US,D,20220921,000000,132.05,132.7422,129.61,129.61,11663,0
+LGLV.US,D,20220922,000000,129.21,129.38,128.44,128.66,15579,0
+LGLV.US,D,20220923,000000,127.6,127.6,126.0201,127.26,23221,0
+LGLV.US,D,20220926,000000,126.81,127.1699,125.2174,125.68,146734,0
+LGLV.US,D,20220927,000000,126.46,126.94,124.0281,124.64,18225,0
+LGLV.US,D,20220928,000000,125.24,127.16,124.975,126.66,27222,0
+LGLV.US,D,20220929,000000,125.92,125.92,124.03,124.68,106761,0
+LGLV.US,D,20220930,000000,124.61,125.42,123.19,123.39,12344,0
+LGLV.US,D,20221003,000000,124.24,126.87,124.24,126.34,68981,0
+LGLV.US,D,20221004,000000,127.76,129.24,127.76,129.19,37970,0
+LGLV.US,D,20221005,000000,128.21,129.176,127.2772,128.39,14546,0
+LGLV.US,D,20221006,000000,128.15,128.15,126.3242,126.41,8336,0
+LGLV.US,D,20221007,000000,124.645,124.79,123.31,123.8914,18202,0
+LGLV.US,D,20221010,000000,124.29,124.29,123.16,123.79,7995,0
+LGLV.US,D,20221011,000000,123.34,124.79,123.23,123.7433,24214,0
+LGLV.US,D,20221012,000000,123.89,123.93,122.6,122.6,16487,0
+LGLV.US,D,20221013,000000,121.2773,125.89,121.2773,125.4858,19008,0
+LGLV.US,D,20221014,000000,124.14,124.4742,122.82,122.82,12731,0
+LGLV.US,D,20221017,000000,124.49,125.93,124.49,125.5947,8302,0
+LGLV.US,D,20221018,000000,127.76,127.8203,126.76,127.37,9842,0
+LGLV.US,D,20221019,000000,126.76,127.06,125.331,126.11,12438,0
+LGLV.US,D,20221020,000000,125.9453,125.975,124.0755,124.4846,7473,0
+LGLV.US,D,20221021,000000,124.32,126.6309,124.32,126.51,11874,0
+LGLV.US,D,20221024,000000,127.27,128.0957,127.27,127.73,18479,0
+LGLV.US,D,20221025,000000,127.57,129.4421,127.57,129.43,7045,0
+LGLV.US,D,20221026,000000,129.65,130.745,129.65,129.74,12732,0
+LGLV.US,D,20221027,000000,130.55,131.0055,130.3403,130.38,76670,0
+LGLV.US,D,20221028,000000,130.49,133.5258,130.49,133.5,80995,0
+LGLV.US,D,20221031,000000,132.8,133.63,132.685,132.9292,18151,0
+LGLV.US,D,20221101,000000,133.8,133.8,132.31,132.73,10030,0
+LGLV.US,D,20221102,000000,132.33,133.626,130.23,130.23,17343,0
+LGLV.US,D,20221103,000000,128.7541,130.38,128.7541,129.71,17858,0
+LGLV.US,D,20221104,000000,130.7058,131.18,129.251,130.88,16239,0
+LGLV.US,D,20221107,000000,131.155,131.7265,130.8,131.55,18613,0
+LGLV.US,D,20221108,000000,131.96,133.33,131.33,132.51,10629,0
+LGLV.US,D,20221109,000000,131.94,132.485,130.69,130.78,6816,0
+LGLV.US,D,20221110,000000,134.71,136.15,134.51,136.1,11770,0
+LGLV.US,D,20221111,000000,135.81,136.07,134.8734,135.54,10366,0
+LGLV.US,D,20221114,000000,135.33,136.2799,134.62,134.6298,8451,0
+LGLV.US,D,20221115,000000,135.93,136.0897,134.4821,135.47,12103,0
+LGLV.US,D,20221116,000000,135.21,136.16,135.21,135.82,9962,0
+LGLV.US,D,20221117,000000,134.75,135.37,134.04,135.3,11048,0
+LGLV.US,D,20221118,000000,136.5,136.72,136.0755,136.72,12116,0
+LGLV.US,D,20221121,000000,137.3517,137.6045,137,137.528,7142,0
+LGLV.US,D,20221122,000000,138,138.71,138,138.697,10337,0
+LGLV.US,D,20221123,000000,139.01,139.415,138.6663,139.2,10616,0
+LGLV.US,D,20221125,000000,139.79,139.83,139.65,139.6583,2420,0
+LGLV.US,D,20221128,000000,138.73,139.1054,137.64,137.802,11699,0
+LGLV.US,D,20221129,000000,137.4405,137.9,137.2858,137.8603,29001,0
+LGLV.US,D,20221130,000000,137.95,140.8601,137.2941,140.8601,14660,0
+LGLV.US,D,20221201,000000,141.55,141.87,140.6,140.8787,9732,0
+LGLV.US,D,20221202,000000,139.45,141.3413,139.45,141.0327,9458,0
+LGLV.US,D,20221205,000000,139.5794,139.67,138.795,138.98,16253,0
+LGLV.US,D,20221206,000000,139.15,139.15,137.3415,137.8784,7499,0
+LGLV.US,D,20221207,000000,137.67,138.7115,137.47,137.851,13589,0
+LGLV.US,D,20221208,000000,138.22,139.095,138.19,138.88,14834,0
+LGLV.US,D,20221209,000000,138.971,138.99,138.0169,138.0169,14412,0
+LGLV.US,D,20221212,000000,138.14,139.605,138.1112,139.5919,38009,0
+LGLV.US,D,20221213,000000,142.34,142.34,139.51,140.2833,22917,0
+LGLV.US,D,20221214,000000,140.53,141.412,138.97,139.65,13354,0
+LGLV.US,D,20221215,000000,137.2026,137.3721,136.575,136.9274,17046,0
+LGLV.US,D,20221216,000000,135.2,135.2,134.03,134.9731,10253,0
+LGLV.US,D,20221219,000000,134.8992,135.25,133.3804,134.0026,14253,0
+LGLV.US,D,20221220,000000,133.64,134.6249,133.64,134.1532,19215,0
+LGLV.US,D,20221221,000000,135,136.2,135,135.8538,37091,0
+LGLV.US,D,20221222,000000,135.2,135.257,133.3068,134.99,18590,0
+LGLV.US,D,20221223,000000,134.62,135.873,134.62,135.85,12301,0
+LGLV.US,D,20221227,000000,135.8,136.5,135.8,136.2753,17847,0
+LGLV.US,D,20221228,000000,136.65,136.86,134.8991,134.8991,9165,0
+LGLV.US,D,20221229,000000,136.2593,136.92,136.2593,136.57,16333,0
+LGLV.US,D,20221230,000000,136.31,136.31,134.5771,135.63,22984,0
+LGLV.US,D,20230103,000000,135.8708,135.8708,134.75,135.8605,105905,0
+LGLV.US,D,20230104,000000,136.4,137.6216,136.395,136.99,10546,0
+LGLV.US,D,20230105,000000,136.81,136.81,135.29,135.3021,17183,0
+LGLV.US,D,20230106,000000,136.43,138.78,136.1995,138.373,14710,0
+LGLV.US,D,20230109,000000,138.99,139.55,137.75,137.83,50123,0
+LGLV.US,D,20230110,000000,138.06,138.364,137.576,138.364,9195,0
+LGLV.US,D,20230111,000000,138.67,139.7,138.67,139.7,33597,0
+LGLV.US,D,20230112,000000,140.13,140.13,139.3199,139.52,18221,0
+LGLV.US,D,20230113,000000,139.05,139.94,138.94,139.7641,15557,0
+LGLV.US,D,20230117,000000,139.93,139.93,138.92,138.9899,17862,0
+LGLV.US,D,20230118,000000,139.125,139.21,136.6,136.6213,40250,0
+LGLV.US,D,20230119,000000,136.08,136.22,135.39,135.41,10721,0
+LGLV.US,D,20230120,000000,135.88,137.02,135,136.9185,44915,0
+LGLV.US,D,20230123,000000,137.47,138.4699,137.185,137.74,17852,0
+LGLV.US,D,20230124,000000,137.8,138.0579,136.7368,137.91,11243,0
+LGLV.US,D,20230125,000000,136.76,137.8662,136.41,137.7709,13224,0
+LGLV.US,D,20230126,000000,138.62,138.62,137.85,138.5454,13584,0
+LGLV.US,D,20230127,000000,138.14,138.77,137.69,138.1686,10660,0
+LGLV.US,D,20230130,000000,138.05,138.5744,137.4608,137.4608,32301,0
+LGLV.US,D,20230131,000000,137.81,139.42,137.81,139.42,33563,0
+LGLV.US,D,20230201,000000,138.98,140.845,138.08,140.1,39728,0
+LGLV.US,D,20230202,000000,140.5,140.9851,139.701,140.63,35976,0
+LGLV.US,D,20230203,000000,139.8,139.8,138.81,139.2515,18401,0
+LGLV.US,D,20230206,000000,138.95,139.04,138.4,139.0203,9892,0
+LGLV.US,D,20230207,000000,138.9,139.85,137.72,139.6702,10654,0
+LGLV.US,D,20230208,000000,139.08,139.1107,138.295,138.397,11313,0
+LGLV.US,D,20230209,000000,139.28,139.28,137.18,137.22,14508,0
+LGLV.US,D,20230210,000000,137.17,138.3501,137.17,138.29,13209,0
+LGLV.US,D,20230213,000000,138.47,139.3348,138.47,139.2169,12775,0
+LGLV.US,D,20230214,000000,139.33,139.5278,137.78,138.39,17335,0
+LGLV.US,D,20230215,000000,137.63,139.03,137.63,139.03,20876,0
+LGLV.US,D,20230216,000000,137.68,138.9,137.68,138.0907,17898,0
+LGLV.US,D,20230217,000000,137.8,138.82,137.8,138.59,26335,0
+LGLV.US,D,20230221,000000,137.73,137.73,136.4007,136.48,14940,0
+LGLV.US,D,20230222,000000,136.75,136.99,135.9,136.26,34186,0
+LGLV.US,D,20230223,000000,136.82,136.84,135.3101,136.3641,42163,0
+LGLV.US,D,20230224,000000,135.2,135.57,134.674,135.3733,31393,0
+LGLV.US,D,20230227,000000,136.23,136.6038,135.1903,135.38,17598,0
+LGLV.US,D,20230228,000000,135.6,135.7521,134.71,134.71,29347,0
+LGLV.US,D,20230301,000000,134.61,134.61,133.62,134.02,21999,0
+LGLV.US,D,20230302,000000,133.7421,135.62,133.7421,135.43,18178,0
+LGLV.US,D,20230303,000000,135.71,136.74,135.5,136.74,17233,0
+LGLV.US,D,20230306,000000,136.95,137.2802,136.376,136.58,32152,0
+LGLV.US,D,20230307,000000,136.62,136.62,134.6463,134.83,8941,0
+LGLV.US,D,20230308,000000,135.08,135.26,134.4705,135.02,7922,0
+LGLV.US,D,20230309,000000,135.15,135.2814,133.2,133.2,9170,0
+LGLV.US,D,20230310,000000,132.78,132.8044,130.925,131.17,12434,0
+LGLV.US,D,20230313,000000,130.38,132.15,130.18,131.17,13726,0
+LGLV.US,D,20230314,000000,132.78,133.37,131.46,132.7,32037,0
+LGLV.US,D,20230315,000000,131.1749,131.9286,130.59,131.78,13152,0
+LGLV.US,D,20230316,000000,131.52,133.33,131.39,133.26,18477,0
+LGLV.US,D,20230317,000000,132.14,132.14,130.4248,130.72,37728,0
+LGLV.US,D,20230320,000000,130.99,132.6033,130.99,132.53,14681,0
+LGLV.US,D,20230321,000000,133.38,133.38,132.251,132.99,13628,0
+LGLV.US,D,20230322,000000,133.15,133.19,130.82,130.82,12775,0
+LGLV.US,D,20230323,000000,131.14,132.01,129.94,130.44,23220,0
+LGLV.US,D,20230324,000000,130.1,132.15,129.86,132.15,14969,0
+LGLV.US,D,20230327,000000,132.92,133.23,132.47,132.58,9887,0
+LGLV.US,D,20230328,000000,132.36,133.19,132.36,132.96,11905,0
+LGLV.US,D,20230329,000000,133.67,134.5,133.67,134.5,17466,0
+LGLV.US,D,20230330,000000,135.05,135.3262,134.66,135.16,9419,0
+LGLV.US,D,20230331,000000,135.52,136.8599,135.52,136.8,11616,0
+LGLV.US,D,20230403,000000,136.62,137.3,136.62,137.07,13445,0
+LGLV.US,D,20230404,000000,137.27,137.27,135.894,136.4,45651,0
+LGLV.US,D,20230405,000000,136.05,136.88,136.05,136.82,18553,0
+LGLV.US,D,20230406,000000,136.84,137.17,136.5047,137.17,13056,0
+LGLV.US,D,20230410,000000,136.86,137.32,136.52,137.32,11153,0
+LGLV.US,D,20230411,000000,137.62,138.1673,137.46,137.79,15624,0
+LGLV.US,D,20230412,000000,138.21,138.655,137.6532,137.81,18494,0
+LGLV.US,D,20230413,000000,137.97,138.6101,137.22,138.46,10263,0
+LGLV.US,D,20230414,000000,138.1,138.1,137.1383,137.54,19495,0
+LGLV.US,D,20230417,000000,137.53,138.58,137.4865,138.58,12503,0
+LGLV.US,D,20230418,000000,138.89,138.89,138.1157,138.44,19723,0
+LGLV.US,D,20230419,000000,138.23,138.79,138.23,138.75,12516,0
+LGLV.US,D,20230420,000000,138.21,138.6524,138.0695,138.52,33915,0
+LGLV.US,D,20230421,000000,138.64,138.64,137.9396,138.59,8018,0
+LGLV.US,D,20230424,000000,138.67,138.73,138.45,138.73,16381,0
+LGLV.US,D,20230425,000000,138.32,138.7231,137.65,137.68,31865,0
+LGLV.US,D,20230426,000000,137.21,137.21,135.98,136.13,41403,0
+LGLV.US,D,20230427,000000,136.46,138.38,136.46,138.38,10447,0
+LGLV.US,D,20230428,000000,139.1977,139.34,138.5832,139.34,6104,0
+LGLV.US,D,20230501,000000,139.03,140.15,139.03,139.7218,17621,0
+LGLV.US,D,20230502,000000,139.52,139.52,137.21,138.21,36406,0
+LGLV.US,D,20230503,000000,138.38,138.87,137.5886,137.5886,37168,0
+LGLV.US,D,20230504,000000,137.38,137.8084,136.99,137.2506,31335,0
+LGLV.US,D,20230505,000000,137.78,139.24,137.78,139.01,15975,0
+LGLV.US,D,20230508,000000,139.41,139.41,138.65,138.78,11852,0
+LGLV.US,D,20230509,000000,138.78,138.84,138.4044,138.5194,14527,0
+LGLV.US,D,20230510,000000,138.6184,139.2901,137.95,139.09,639520,0
+LGLV.US,D,20230511,000000,138.87,138.87,137.87,138.6,227237,0
+LGLV.US,D,20230512,000000,139.19,139.2153,137.9801,138.8134,19832,0
+LGLV.US,D,20230515,000000,138.83,138.83,138.0601,138.34,23974,0
+LGLV.US,D,20230516,000000,137.98,137.98,136.79,136.79,10247,0
+LGLV.US,D,20230517,000000,137.19,137.61,136.66,137.3,21563,0
+LGLV.US,D,20230518,000000,137.48,137.56,136.4301,137.5343,39935,0
+LGLV.US,D,20230519,000000,137.88,138.26,137.22,137.5883,22750,0
+LGLV.US,D,20230522,000000,137.52,137.88,136.97,137.2,19566,0
+LGLV.US,D,20230523,000000,136.56,136.78,135.479,135.5641,20960,0
+LGLV.US,D,20230524,000000,135.27,135.27,134.252,134.26,23730,0
+LGLV.US,D,20230525,000000,133.97,134.12,133.35,133.7,14534,0
+LGLV.US,D,20230526,000000,133.75,134.5,133.75,134.28,20792,0
+LGLV.US,D,20230530,000000,134.54,134.54,133.775,134.15,25739,0
+LGLV.US,D,20230531,000000,133.58,134.01,133.04,133.6,26345,0
+LGLV.US,D,20230601,000000,133.85,134.32,133.4062,134.0306,49221,0
+LGLV.US,D,20230602,000000,134.5,136.7211,134.5,136.6569,16226,0
+LGLV.US,D,20230605,000000,136.54,136.58,135.99,136.1204,17664,0
+LGLV.US,D,20230606,000000,136.21,136.41,135.81,136.31,25019,0
+LGLV.US,D,20230607,000000,136.5,137.32,136.5,137.216,14130,0
+LGLV.US,D,20230608,000000,137.34,137.62,136.8,137.481,13028,0
+LGLV.US,D,20230609,000000,137.52,137.74,137.13,137.31,13409,0
+LGLV.US,D,20230612,000000,137.1273,137.5291,136.8,137.4355,16808,0
+LGLV.US,D,20230613,000000,137.5,138.3487,137.5,138.1829,14128,0
+LGLV.US,D,20230614,000000,138.55,139.145,138.0147,138.2451,37977,0
+LGLV.US,D,20230615,000000,138.63,140.2573,138.63,140.12,19296,0
+LGLV.US,D,20230616,000000,139.87,140.259,139.58,139.6759,92117,0
+LGLV.US,D,20230620,000000,139.15,139.15,138.525,138.53,27124,0
+LGLV.US,D,20230621,000000,137.99,138.8496,137.99,138.57,16971,0
+LGLV.US,D,20230622,000000,138.56,138.56,137.72,138.0553,16121,0
+LGLV.US,D,20230623,000000,137.59,137.91,136.92,136.9262,17068,0
+LGLV.US,D,20230626,000000,136.72,137.75,136.72,137.6278,15996,0
+LGLV.US,D,20230627,000000,137.56,138.7899,137.56,138.6618,33462,0
+LGLV.US,D,20230628,000000,138.46,138.46,137.7163,138.11,70336,0
+LGLV.US,D,20230629,000000,138.184,139.194,138.184,139.194,43582,0
+LGLV.US,D,20230630,000000,140.01,140.63,139.9799,140.6104,8614,0
+LGLV.US,D,20230703,000000,140.07,140.6192,139.725,140.4879,33757,0
+LGLV.US,D,20230705,000000,139.7,140.3515,139.5076,140.136,24751,0
+LGLV.US,D,20230706,000000,139.01,139.57,138.7364,139.54,127285,0
+LGLV.US,D,20230707,000000,139.3,139.89,138.81,138.81,13959,0
+LGLV.US,D,20230710,000000,138.66,139.4292,138.66,139.31,21980,0
+LGLV.US,D,20230711,000000,139.57,140.4062,139.36,140.37,19796,0
+LGLV.US,D,20230712,000000,140.95,141.16,140.6972,140.7158,16778,0
+LGLV.US,D,20230713,000000,140.79,141.1087,140.666,141.05,15710,0
+LGLV.US,D,20230714,000000,140.86,140.9136,140.4,140.6621,11915,0
+LGLV.US,D,20230717,000000,140.43,140.9895,140.43,140.5659,10737,0
+LGLV.US,D,20230718,000000,140.37,141.0501,140.16,140.649,15385,0
+LGLV.US,D,20230719,000000,140.81,141.4314,140.81,141.1642,16247,0
+LGLV.US,D,20230720,000000,141.06,142.3,141.06,142.2553,74705,0
+LGLV.US,D,20230721,000000,142.9,143.25,142.8007,143.02,8417,0
+LGLV.US,D,20230724,000000,143.27,143.5699,143.14,143.4613,24082,0
+LGLV.US,D,20230725,000000,143.12,143.62,143.06,143.4974,24126,0
+LGLV.US,D,20230726,000000,143.36,144.0019,143.36,143.85,31014,0
+LGLV.US,D,20230727,000000,143.2648,143.2648,142.025,142.12,23862,0
+LGLV.US,D,20230728,000000,142.58,142.6925,141.79,142.2956,9692,0
+LGLV.US,D,20230731,000000,142.31,142.54,141.96,142.31,12910,0
+LGLV.US,D,20230801,000000,141.89,142.3344,141.89,142.21,12893,0
+LGLV.US,D,20230802,000000,141.7436,142.09,141.52,141.56,37364,0
+LGLV.US,D,20230803,000000,140.79,141.1763,140.67,140.92,13290,0
+LGLV.US,D,20230804,000000,140.94,141.5,139.819,139.82,9230,0
+LGLV.US,D,20230807,000000,140.6801,141.21,140.545,141.08,18871,0
+LGLV.US,D,20230808,000000,140.32,140.56,139.71,140.38,30645,0
+LGLV.US,D,20230809,000000,140.67,141.15,140.43,140.56,12226,0
+LGLV.US,D,20230810,000000,140.92,141.7395,140.25,140.39,23306,0
+LGLV.US,D,20230811,000000,140.26,140.95,140.26,140.82,19184,0
+LGLV.US,D,20230814,000000,140.8,140.8,140.31,140.59,8928,0
+LGLV.US,D,20230815,000000,140.03,140.03,139.055,139.14,12653,0
+LGLV.US,D,20230816,000000,139.07,139.7035,138.93,138.9989,15736,0
+LGLV.US,D,20230817,000000,139.59,139.59,137.99,137.99,35937,0
+LGLV.US,D,20230818,000000,138.18,138.45,137.98,138.14,9744,0
+LGLV.US,D,20230821,000000,138.12,138.25,137.2969,137.79,24281,0
+LGLV.US,D,20230822,000000,137.89,137.9,137.5101,137.67,15376,0
+LGLV.US,D,20230823,000000,138.18,138.77,138.0099,138.71,18456,0
+LGLV.US,D,20230824,000000,138.55,139.4,138.07,138.07,7548,0
+LGLV.US,D,20230825,000000,138.56,139.32,138.18,138.91,5847,0
+LGLV.US,D,20230828,000000,139.87,139.87,139.22,139.5355,6810,0
+LGLV.US,D,20230829,000000,139.5,140.54,139.5,140.54,9630,0
+LGLV.US,D,20230830,000000,140.57,140.9096,140.57,140.8208,30593,0
+LGLV.US,D,20230831,000000,140.77,140.921,140.11,140.11,6604,0
+LGLV.US,D,20230901,000000,140.71,140.7199,140.01,140.27,6585,0
+LGLV.US,D,20230905,000000,140.07,140.07,138.4812,138.4812,9334,0
+LGLV.US,D,20230906,000000,138.19,138.2345,137.705,138.0751,7902,0
+LGLV.US,D,20230907,000000,137.84,138.7001,137.84,138.32,12096,0
+LGLV.US,D,20230908,000000,138.24,138.72,138.11,138.1937,7773,0
+LGLV.US,D,20230911,000000,138.27,138.7983,138.27,138.69,18466,0
+LGLV.US,D,20230912,000000,138.38,138.7614,138.3481,138.6,8278,0
+LGLV.US,D,20230913,000000,138.59,138.72,138.275,138.54,10055,0
+LGLV.US,D,20230914,000000,139.09,139.8898,139.09,139.85,12883,0
+LGLV.US,D,20230915,000000,138.77,138.9475,138.22,138.24,10548,0
+LGLV.US,D,20230918,000000,138.3972,138.73,138.3122,138.32,12725,0
+LGLV.US,D,20230919,000000,138.1737,138.27,137.66,138.06,11650,0
+LGLV.US,D,20230920,000000,138.62,139.2989,138.14,138.14,29251,0
+LGLV.US,D,20230921,000000,137.49,137.49,136.06,136.07,29750,0
+LGLV.US,D,20230922,000000,135.97,136.47,135.86,135.86,94462,0
+LGLV.US,D,20230925,000000,135.38,135.975,135.38,135.92,13360,0
+LGLV.US,D,20230926,000000,135.17,135.31,133.99,134.119,26578,0
+LGLV.US,D,20230927,000000,134.27,134.281,133.0883,133.72,11831,0
+LGLV.US,D,20230928,000000,133.8,134.56,133.8,134.2029,23478,0
+LGLV.US,D,20230929,000000,134.82,134.94,133.2577,133.5254,9926,0
+LGLV.US,D,20231002,000000,133.27,133.27,131.573,132.1846,116715,0
+LGLV.US,D,20231003,000000,131.73,132.07,131.08,131.4208,18229,0
+LGLV.US,D,20231004,000000,132.01,132.7,131.3701,132.7,10045,0
+LGLV.US,D,20231005,000000,132.48,132.79,131.9713,132.567,14413,0
+LGLV.US,D,20231006,000000,131.5652,133.9551,131.29,133.4791,8875,0
+LGLV.US,D,20231009,000000,133.43,134.6,133.43,134.5412,53456,0
+LGLV.US,D,20231010,000000,134.9,135.55,134.65,134.954,7354,0
+LGLV.US,D,20231011,000000,135.17,135.3252,134.574,135.28,58982,0
+LGLV.US,D,20231012,000000,135.2,135.22,133.509,133.908,26163,0
+LGLV.US,D,20231013,000000,134.25,134.5042,133.78,134.2,27253,0
+LGLV.US,D,20231016,000000,135.4,135.88,134.98,135.7725,11422,0
+LGLV.US,D,20231017,000000,134.88,136.595,134.88,135.967,11576,0
+LGLV.US,D,20231018,000000,135.47,135.715,134.346,134.528,10774,0
+LGLV.US,D,20231019,000000,134.32,134.735,132.98,133.2499,20806,0
+LGLV.US,D,20231020,000000,133.18,133.18,131.901,131.901,8312,0
+LGLV.US,D,20231023,000000,131.22,132.17,130.9618,130.9618,42624,0
+LGLV.US,D,20231024,000000,131.61,132.2929,131.57,132.2146,12477,0
+LGLV.US,D,20231025,000000,131.81,132.19,131.43,131.51,34786,0
+LGLV.US,D,20231026,000000,131.94,132.684,131.79,131.8318,42669,0
+LGLV.US,D,20231027,000000,131.66,131.66,129.77,130.07,41626,0
+LGLV.US,D,20231030,000000,130.67,131.475,130.43,131.3678,17845,0
+LGLV.US,D,20231031,000000,131.46,132.553,131.37,132.5453,16140,0
+LGLV.US,D,20231101,000000,132.6499,133.37,132.4473,133.16,11393,0
+LGLV.US,D,20231102,000000,133.96,135.2799,133.96,135.17,28496,0
+LGLV.US,D,20231103,000000,136.17,137.01,136.17,136.48,44088,0
+LGLV.US,D,20231106,000000,136.48,136.48,136.09,136.32,21080,0
+LGLV.US,D,20231107,000000,136.21,136.21,135.8401,135.844,7583,0
+LGLV.US,D,20231108,000000,136.06,136.2236,135.585,136.1117,9939,0
+LGLV.US,D,20231109,000000,136.22,136.22,135.28,135.2874,17730,0
+LGLV.US,D,20231110,000000,135.68,136.57,135.41,136.56,9050,0
+LGLV.US,D,20231113,000000,136.29,136.66,136.2586,136.4651,29155,0
+LGLV.US,D,20231114,000000,137.8,139.3115,137.8,138.8268,11766,0
+LGLV.US,D,20231115,000000,138.9,139.4601,138.87,138.9,12658,0
+LGLV.US,D,20231116,000000,139.11,139.4,139.11,139.2069,29264,0
+LGLV.US,D,20231117,000000,139.57,139.57,139.0452,139.1241,5547,0
+LGLV.US,D,20231120,000000,138.98,139.7672,138.565,139.49,5613,0
+LGLV.US,D,20231121,000000,139.38,140.05,139.38,139.8417,33850,0
+LGLV.US,D,20231122,000000,140.17,140.5817,140.094,140.401,9842,0
+LGLV.US,D,20231124,000000,140.38,140.8747,140.38,140.8264,3902,0
+LGLV.US,D,20231127,000000,140.7,140.8644,140.6203,140.7082,5375,0
+LGLV.US,D,20231128,000000,140.655,141.06,140.4269,140.4269,25566,0
+LGLV.US,D,20231129,000000,140.96,141.0651,140.25,140.3271,10989,0
+LGLV.US,D,20231130,000000,140.48,141.72,140.48,141.57,9992,0
+LGLV.US,D,20231201,000000,141.58,143.0215,141.58,143.0215,7873,0
+LGLV.US,D,20231204,000000,142.94,143.3521,142.8455,143.3521,7513,0
+LGLV.US,D,20231205,000000,142.99,142.99,142.1945,142.2963,7839,0
+LGLV.US,D,20231206,000000,142.7457,142.7457,142.2822,142.2822,25638,0
+LGLV.US,D,20231207,000000,142.41,142.46,142.1902,142.2503,6694,0
+LGLV.US,D,20231208,000000,142.31,142.3989,141.69,142.1904,14989,0
+LGLV.US,D,20231211,000000,142.12,143.226,142.12,143.226,7423,0
+LGLV.US,D,20231212,000000,143.13,143.729,143.13,143.58,11819,0
+LGLV.US,D,20231213,000000,143.8169,145.77,143.74,145.5908,225683,0
+LGLV.US,D,20231214,000000,146.13,146.13,144.67,144.97,95202,0
+LGLV.US,D,20231215,000000,143.4,143.4,142.37,142.89,18778,0
+LGLV.US,D,20231218,000000,143.11,143.6785,143,143.58,20818,0
+LGLV.US,D,20231219,000000,143.6,144.05,143.6,143.9581,8595,0
+LGLV.US,D,20231220,000000,143.72,144.145,142.4215,142.4215,19367,0
+LGLV.US,D,20231221,000000,142.72,143.2846,142.2392,143.2846,94511,0
+LGLV.US,D,20231222,000000,144.0611,144.2312,143.6295,143.9786,7785,0
+LGLV.US,D,20231226,000000,143.89,144.72,143.89,144.4337,4735,0
+LGLV.US,D,20231227,000000,144.33,144.82,144.33,144.64,11242,0
+LGLV.US,D,20231228,000000,144.46,145.2152,144.46,145.0979,9707,0
+LGLV.US,D,20231229,000000,144.85,145.24,144.53,145.01,9827,0
+LGLV.US,D,20240102,000000,144.48,145.6017,144.48,145.4332,30989,0
+LGLV.US,D,20240103,000000,144.97,144.97,144.2055,144.2055,9376,0
+LGLV.US,D,20240104,000000,144.29,145.1,144.29,144.4219,15932,0
+LGLV.US,D,20240105,000000,143.98,144.6192,143.83,144.25,9770,0
+LGLV.US,D,20240108,000000,144.09,145.36,144.09,145.3584,63671,0
+LGLV.US,D,20240109,000000,145.07,145.07,144.6,144.93,316911,0
+LGLV.US,D,20240110,000000,144.98,145.48,144.94,145.3512,33716,0
+LGLV.US,D,20240111,000000,145.42,145.42,144.243,145.0839,25023,0
+LGLV.US,D,20240112,000000,145.54,145.8499,145.24,145.747,36158,0
+LGLV.US,D,20240116,000000,145.16,145.66,144.95,145.2673,15230,0
+LGLV.US,D,20240117,000000,144.52,145.28,144.215,144.6,12883,0
+LGLV.US,D,20240118,000000,144.67,145.29,144.15,145.21,32020,0
+LGLV.US,D,20240119,000000,145.49,146.56,145.255,146.1753,14470,0
+LGLV.US,D,20240122,000000,146.65,146.94,146.53,146.7617,21069,0
+LGLV.US,D,20240123,000000,147.11,147.11,146.44,146.8094,14672,0
+LGLV.US,D,20240124,000000,147.31,147.3373,145.9137,145.9137,10673,0
+LGLV.US,D,20240125,000000,146.33,146.81,146.0898,146.81,22363,0
+LGLV.US,D,20240126,000000,147.06,147.2638,146.82,147.1371,17856,0
+LGLV.US,D,20240129,000000,147.02,147.63,146.79,147.63,64132,0
+LGLV.US,D,20240130,000000,147.34,148.32,147.34,148.1,62324,0
+LGLV.US,D,20240131,000000,148.25,148.375,146.66,146.71,49770,0
+LGLV.US,D,20240201,000000,146.62,148.34,146.087,148.34,39831,0
+LGLV.US,D,20240202,000000,147.84,148.55,147.0177,147.95,26642,0
+LGLV.US,D,20240205,000000,146.97,147.0115,146.31,146.49,16386,0
+LGLV.US,D,20240206,000000,146.77,147.33,146.58,147.13,16683,0
+LGLV.US,D,20240207,000000,147.62,148.0641,147.6169,147.8,71956,0
+LGLV.US,D,20240208,000000,147.7,147.9457,147.27,147.8574,9405,0
+LGLV.US,D,20240209,000000,147.89,148.3978,147.8348,148.3978,6813,0
+LGLV.US,D,20240212,000000,148.35,148.848,148.2606,148.5577,9961,0
+LGLV.US,D,20240213,000000,147.39,147.39,146.2601,147.1029,17032,0
+LGLV.US,D,20240214,000000,147.63,148.0235,147.3108,148.0235,10427,0
+LGLV.US,D,20240215,000000,148.63,149.71,148.63,149.65,34733,0
+LGLV.US,D,20240216,000000,149.31,150.18,149.31,149.36,14247,0
+LGLV.US,D,20240220,000000,149.12,149.915,149.12,149.37,18824,0
+LGLV.US,D,20240221,000000,149.3,150.11,149.295,150.11,42020,0
+LGLV.US,D,20240222,000000,150.39,151.43,150.35,151.23,29795,0
+LGLV.US,D,20240223,000000,151.37,152.04,151.37,151.92,19751,0
+LGLV.US,D,20240226,000000,151.78,151.78,150.97,150.97,35792,0
+LGLV.US,D,20240227,000000,151.08,151.39,150.86,151.38,32736,0
+LGLV.US,D,20240228,000000,151.12,152.06,151.12,151.85,41619,0
+LGLV.US,D,20240229,000000,152.45,152.45,151.5301,151.87,8611,0
+LGLV.US,D,20240301,000000,151.67,151.85,151.465,151.84,6732,0
+LGLV.US,D,20240304,000000,151.47,152.6139,151.47,152.56,5809,0
+LGLV.US,D,20240305,000000,152.56,152.93,151.6,152.0592,95227,0
+LGLV.US,D,20240306,000000,152.59,153.31,152.59,153.1265,9084,0
+LGLV.US,D,20240307,000000,153.8013,153.9,153.38,153.65,17102,0
+LGLV.US,D,20240308,000000,153.98,153.98,153.5,153.5296,11517,0
+LGLV.US,D,20240311,000000,153.32,153.93,152.99,153.93,11955,0
+LGLV.US,D,20240312,000000,154,154.45,153.7633,154.29,27396,0
+LGLV.US,D,20240313,000000,154.42,154.62,154.17,154.28,58406,0
+LGLV.US,D,20240314,000000,154.32,154.32,152.68,153.43,16825,0
+LGLV.US,D,20240315,000000,152.26,152.97,152.26,152.63,68994,0
+LGLV.US,D,20240318,000000,152.94,153.41,152.74,152.74,12760,0
+LGLV.US,D,20240319,000000,152.69,153.49,152.69,153.41,7974,0
+LGLV.US,D,20240320,000000,153.19,154.14,153.18,154.04,23461,0
+LGLV.US,D,20240321,000000,154.22,154.605,154.22,154.41,23931,0
+LGLV.US,D,20240322,000000,154.34,154.72,153.68,153.77,12153,0
+LGLV.US,D,20240325,000000,153.67,153.67,153.1,153.17,17696,0
+LGLV.US,D,20240326,000000,153.29,153.55,152.91,152.95,32720,0
+LGLV.US,D,20240327,000000,154.46,155.23,154.19,155.23,16081,0
+LGLV.US,D,20240328,000000,155.5578,156.0051,155.5578,155.74,17200,0
+LGLV.US,D,20240401,000000,155.64,155.64,154.4112,154.52,11296,0
+LGLV.US,D,20240402,000000,154.03,154.03,153.44,153.73,38637,0
+LGLV.US,D,20240403,000000,153.79,153.79,153.1813,153.39,17156,0
+LGLV.US,D,20240404,000000,154.14,154.19,151.9499,152.23,13347,0
+LGLV.US,D,20240405,000000,152.17,153.23,152.17,153.01,12514,0
+LGLV.US,D,20240408,000000,152.78,153.5434,152.78,153.22,5340,0
+LGLV.US,D,20240409,000000,153.34,153.46,152.7567,153.46,90881,0
+LGLV.US,D,20240410,000000,151.73,152.08,151.11,151.64,16635,0
+LGLV.US,D,20240411,000000,151.57,151.726,150.3783,150.49,17118,0
+LGLV.US,D,20240412,000000,149.98,149.98,148.885,149.17,19459,0
+LGLV.US,D,20240415,000000,150.25,150.25,147.89,148.12,27581,0
+LGLV.US,D,20240416,000000,148.16,148.22,147.52,147.68,14875,0
+LGLV.US,D,20240417,000000,148.3,148.3,147.4001,147.69,15409,0
+LGLV.US,D,20240418,000000,147.96,148.47,147.76,148.24,5337,0
+LGLV.US,D,20240419,000000,148.18,149.4695,148.18,149.39,11175,0
+LGLV.US,D,20240422,000000,149.87,150.7599,149.74,150.3,18520,0
+LGLV.US,D,20240423,000000,150.49,151.0633,150.49,150.76,6987,0
+LGLV.US,D,20240424,000000,150.22,150.96,150.155,150.92,5965,0
+LGLV.US,D,20240425,000000,150,150.7222,149.7276,150.45,10693,0
+LGLV.US,D,20240426,000000,150.27,150.59,150.12,150.12,9557,0
+LGLV.US,D,20240429,000000,150.48,150.94,150.32,150.66,10429,0
+LGLV.US,D,20240430,000000,150.08,150.08,149.21,149.21,38350,0
+LGLV.US,D,20240501,000000,149.09,150.87,149.09,149.67,17862,0
+LGLV.US,D,20240502,000000,149.675,150.53,149.54,150.23,36317,0
+LGLV.US,D,20240503,000000,150.95,150.95,150.01,150.84,17987,0
+LGLV.US,D,20240506,000000,151.4801,151.7577,151.2261,151.7577,7530,0
+LGLV.US,D,20240507,000000,152.64,152.89,152.545,152.8851,6213,0
+LGLV.US,D,20240508,000000,152.59,152.9599,152.4614,152.5584,10263,0
+LGLV.US,D,20240509,000000,152.68,153.88,152.68,153.8394,30860,0
+LGLV.US,D,20240510,000000,154.17,154.2999,153.931,154.17,11932,0
+LGLV.US,D,20240513,000000,154.46,154.71,153.8164,153.8164,6446,0
+LGLV.US,D,20240514,000000,154.19,154.3387,153.41,154.05,37560,0
+LGLV.US,D,20240515,000000,154.49,154.8715,154.49,154.861,16450,0
+LGLV.US,D,20240516,000000,154.99,155.41,154.9484,155.22,7214,0
+LGLV.US,D,20240517,000000,155.03,155.59,154.9901,155.5861,8464,0
+LGLV.US,D,20240520,000000,155.44,155.5099,155.0451,155.0521,4812,0
+LGLV.US,D,20240521,000000,155,155.1105,154.7901,154.9711,6993,0
+LGLV.US,D,20240522,000000,154.64,155.2585,154.64,154.7472,3522,0
+LGLV.US,D,20240523,000000,154.67,154.67,152.68,152.68,5286,0
+LGLV.US,D,20240524,000000,153.25,153.3232,153.045,153.16,2728,0
+LGLV.US,D,20240528,000000,152.08,152.125,151.23,151.36,7190,0
+LGLV.US,D,20240529,000000,150.48,150.48,149.92,149.97,6260,0
+LGLV.US,D,20240530,000000,150.04,150.9,150.04,150.78,27222,0
+LGLV.US,D,20240531,000000,151.07,153.31,151.07,153.09,19925,0
+LGLV.US,D,20240603,000000,153.26,153.3999,151.96,152.4903,6803,0
+LGLV.US,D,20240604,000000,152.525,153.39,152.525,153.28,9756,0
+LGLV.US,D,20240605,000000,153.43,153.43,152.6448,153.297,3656,0
+LGLV.US,D,20240606,000000,153.3419,153.44,152.925,153.11,11330,0
+LGLV.US,D,20240607,000000,152.77,153.6999,152.74,152.9538,4235,0
+LGLV.US,D,20240610,000000,152.61,153.045,152.22,152.8643,7109,0
+LGLV.US,D,20240611,000000,152.37,152.55,151.9272,152.54,7508,0
+LGLV.US,D,20240612,000000,153.81,153.81,152.55,152.8714,6088,0
+LGLV.US,D,20240613,000000,151.855,152.63,151.7379,152.5,100887,0
+LGLV.US,D,20240614,000000,152.05,152.31,151.32,152.31,52192,0
+LGLV.US,D,20240617,000000,151.9,153.33,151.9,153.17,7193,0
+LGLV.US,D,20240618,000000,153.2,153.92,153.03,153.92,22794,0
+LGLV.US,D,20240620,000000,153.52,154.3899,153.52,154.22,13388,0
+LGLV.US,D,20240621,000000,153.4351,153.83,153.3601,153.78,5695,0
+LGLV.US,D,20240624,000000,154.05,155.4911,153.9467,154.91,4190,0
+LGLV.US,D,20240625,000000,154.99,154.99,153.349,153.39,15428,0
+LGLV.US,D,20240626,000000,152.69,152.69,152.27,152.43,5794,0
+LGLV.US,D,20240627,000000,152.66,153.15,152.29,153.15,80741,0
+LGLV.US,D,20240628,000000,153.5,153.5,152.4,152.57,67908,0
+LGLV.US,D,20240701,000000,152.98,153.255,151.521,151.63,8800,0
+LGLV.US,D,20240702,000000,151.83,152.15,151.575,151.93,22718,0
+LGLV.US,D,20240703,000000,152.345,152.395,151.9,151.9,5540,0
+LGLV.US,D,20240705,000000,151.61,152.22,151.3,152.13,14862,0
+LGLV.US,D,20240708,000000,152.3967,152.3967,152,152.21,32460,0
+LGLV.US,D,20240709,000000,151.99,152.3339,151.5919,151.76,7021,0
+LGLV.US,D,20240710,000000,152.085,153.12,151.94,153.12,90583,0
+LGLV.US,D,20240711,000000,153.17,154.62,153.17,154.62,18592,0
+LGLV.US,D,20240712,000000,154.99,156.33,154.99,155.54,7000,0
+LGLV.US,D,20240715,000000,155.63,156.3601,155.6,155.65,9536,0
+LGLV.US,D,20240716,000000,156.01,157.8277,156.01,157.81,5808,0
+LGLV.US,D,20240717,000000,157.59,159.34,157.59,159.06,77093,0
+LGLV.US,D,20240718,000000,158.57,159.985,158.34,158.34,6995,0
+LGLV.US,D,20240719,000000,158.17,158.17,156.9464,156.9464,3287,0
+LGLV.US,D,20240722,000000,157.47,157.8974,156.98,157.8974,41102,0
+LGLV.US,D,20240723,000000,157.5159,157.8,157.2876,157.2876,28678,0
+LGLV.US,D,20240724,000000,157.25,157.43,156.63,156.67,6347,0
+LGLV.US,D,20240725,000000,156.99,157.7116,156.72,156.72,4268,0
+LGLV.US,D,20240726,000000,157.45,159.25,157.45,158.8385,5117,0
+LGLV.US,D,20240729,000000,159.138,159.729,158.59,159.35,23042,0
+LGLV.US,D,20240730,000000,159.56,160.68,159.56,160.29,21244,0
+LGLV.US,D,20240731,000000,160.98,161.01,159.9342,160.22,18962,0
+LGLV.US,D,20240801,000000,160.82,161.23,159.93,160.86,15888,0
+LGLV.US,D,20240802,000000,160.48,161.49,159.26,160.98,16335,0
+LGLV.US,D,20240805,000000,160.5,160.5,157.1682,157.409,16048,0
+LGLV.US,D,20240806,000000,157.57,160.23,157.57,158.48,121533,0
+LGLV.US,D,20240807,000000,159.62,160.56,158.18,158.76,108897,0
+LGLV.US,D,20240808,000000,158.6,159.76,158.6,159.56,13594,0
+LGLV.US,D,20240809,000000,159.58,160.1601,159.12,159.88,22876,0
+LGLV.US,D,20240812,000000,160.2,160.2,159.115,159.41,74628,0
+LGLV.US,D,20240813,000000,160.175,160.4029,159.7077,160.32,17233,0
+LGLV.US,D,20240814,000000,160.665,161.24,160.665,161.24,5049,0
+LGLV.US,D,20240815,000000,162.18,162.32,161.49,161.93,5357,0
+LGLV.US,D,20240816,000000,161.85,162.62,161.77,162.62,10051,0
+LGLV.US,D,20240819,000000,162.85,163.42,162.85,163.42,313131,0
+LGLV.US,D,20240820,000000,163.11,163.41,163.06,163.41,86240,0
+LGLV.US,D,20240821,000000,163.64,164.23,163.5039,164.07,5657,0
+LGLV.US,D,20240822,000000,164.49,164.49,163.7218,164.22,10907,0
+LGLV.US,D,20240823,000000,164.9594,165.26,164.565,165.09,23794,0
+LGLV.US,D,20240826,000000,165.4,166.339,165.33,165.6,43304,0
+LGLV.US,D,20240827,000000,165.56,165.8,165.285,165.8,5956,0
+LGLV.US,D,20240828,000000,165.7,166.48,165.4,165.84,7979,0
+LGLV.US,D,20240829,000000,166.36,166.86,165.98,166.3,11023,0
+LGLV.US,D,20240830,000000,166.58,167.569,166.095,167.4,27429,0
+LGLV.US,D,20240903,000000,166.95,167.83,166.85,167.16,53109,0
+LGLV.US,D,20240904,000000,167.25,168.08,166.68,167.42,114227,0
+LGLV.US,D,20240905,000000,167.71,167.71,165.8289,166.34,20128,0
+LGLV.US,D,20240906,000000,166.31,166.9199,165.12,165.12,31450,0
+LGLV.US,D,20240909,000000,165.57,167.0799,165.57,166.91,10483,0
+LGLV.US,D,20240910,000000,167.33,167.33,166.66,167.01,15804,0
+LGLV.US,D,20240911,000000,165.22,166.68,164.14,166.38,27641,0
+LGLV.US,D,20240912,000000,166.58,167.35,165.96,167.21,17839,0
+LGLV.US,D,20240913,000000,168.02,168.8202,167.54,168.75,26528,0
+LGLV.US,D,20240916,000000,169.48,170.03,169.3206,169.74,9690,0
+LGLV.US,D,20240917,000000,169.78,169.95,168.701,169.01,26339,0
+LGLV.US,D,20240918,000000,168.84,168.9354,168.1,168.1,14169,0
+LGLV.US,D,20240919,000000,169.43,169.57,168.13,168.41,19289,0
+LGLV.US,D,20240920,000000,167.45,167.76,167.2606,167.76,14086,0
+LGLV.US,D,20240923,000000,168.21,168.96,168.21,168.96,27328,0
+LGLV.US,D,20240924,000000,168.95,169.18,168.415,168.8,30620,0
+LGLV.US,D,20240925,000000,168.2425,168.38,168.05,168.1495,7689,0
+LGLV.US,D,20240926,000000,168.27,168.74,168.1281,168.36,9536,0
+LGLV.US,D,20240927,000000,168.94,169.4999,168.79,168.81,9556,0
+LGLV.US,D,20240930,000000,168.44,169.59,168.44,169.23,24434,0
+LGLV.US,D,20241001,000000,169.0664,170,169.0664,169.6,17707,0
+LGLV.US,D,20241002,000000,169.23,169.5299,169.01,169.36,19072,0
+LGLV.US,D,20241003,000000,169.37,169.37,168.234,168.61,28530,0
+LGLV.US,D,20241004,000000,168.44,168.99,167.91,168.921,8968,0
+LGLV.US,D,20241007,000000,168.49,168.49,167.03,167.15,9123,0
+LGLV.US,D,20241008,000000,167.57,168.24,167.57,168.06,31773,0
+LGLV.US,D,20241009,000000,167.94,169.15,167.94,169.15,7211,0
+LGLV.US,D,20241010,000000,168.575,168.6299,167.9568,168.35,27573,0
+LGLV.US,D,20241011,000000,169.17,169.7142,169.17,169.7142,15614,0
+LGLV.US,D,20241014,000000,169.56,171.0955,169.56,170.96,21999,0
+LGLV.US,D,20241015,000000,171.5299,172.66,171.221,171.24,13713,0
+LGLV.US,D,20241016,000000,171.82,172.3436,171.73,172.29,8239,0
+LGLV.US,D,20241017,000000,172.54,172.54,172.1482,172.45,9505,0
+LGLV.US,D,20241018,000000,172.25,172.9699,172.1983,172.8641,4924,0
+LGLV.US,D,20241021,000000,172.61,172.61,171.3707,171.68,13695,0
+LGLV.US,D,20241022,000000,171.05,171.07,170.115,170.9211,13224,0
+LGLV.US,D,20241023,000000,170.83,171.165,170.565,171.16,16276,0
+LGLV.US,D,20241024,000000,171,171.35,170.62,170.67,13144,0
+LGLV.US,D,20241025,000000,171.15,171.18,169.4036,169.4036,5949,0
+LGLV.US,D,20241028,000000,169.92,170.65,169.92,170.03,20106,0
+LGLV.US,D,20241029,000000,169.74,169.74,168.92,168.92,31042,0
+LGLV.US,D,20241030,000000,169.015,169.72,169.015,169.13,77597,0
+LGLV.US,D,20241031,000000,168.6,169.27,168.04,168.19,79489,0
+LGLV.US,D,20241101,000000,168.67,168.86,167.5,167.57,46995,0
+LGLV.US,D,20241104,000000,167.98,168.13,166.89,167.64,12796,0
+LGLV.US,D,20241105,000000,167.8,169.52,167.6301,169.52,11995,0
+LGLV.US,D,20241106,000000,172.75,172.75,171.4121,172.2,8641,0
+LGLV.US,D,20241107,000000,172.51,172.5289,172.0074,172.05,20032,0
+LGLV.US,D,20241108,000000,172.34,174.32,172.34,173.83,13285,0
+LGLV.US,D,20241111,000000,175.545,175.545,174.4877,174.4877,7913,0
+LGLV.US,D,20241112,000000,174.5092,174.66,173.7,173.9322,5922,0
+LGLV.US,D,20241113,000000,174.245,174.5199,174.0253,174.0253,6562,0
+LGLV.US,D,20241114,000000,173.7499,173.89,172.14,172.19,10440,0
+LGLV.US,D,20241115,000000,172.3249,172.3249,171.425,171.6582,7349,0
+LGLV.US,D,20241118,000000,171.98,172.6205,171.98,172.36,5931,0
+LGLV.US,D,20241119,000000,171,172.11,171,171.76,11287,0
+LGLV.US,D,20241120,000000,171.58,172.398,171.2718,172.35,9097,0
+LGLV.US,D,20241121,000000,172.3599,174.42,172.3599,174.27,13286,0
+LGLV.US,D,20241122,000000,175.29,175.48,175.0788,175.44,52548,0
+LGLV.US,D,20241125,000000,176.52,176.52,176.02,176.3487,10640,0
+LGLV.US,D,20241126,000000,176.35,177.335,176.04,176.97,14265,0
+LGLV.US,D,20241127,000000,177.9399,178.2967,177.5,177.66,45010,0
+LGLV.US,D,20241129,000000,177.82,178.13,177.54,177.59,69382,0
+LGLV.US,D,20241202,000000,176.2962,177.52,176.26,176.3691,9174,0
+LGLV.US,D,20241203,000000,176.3678,176.3678,175.44,175.44,117654,0
+LGLV.US,D,20241204,000000,175.04,175.47,175.04,175.42,9942,0
+LGLV.US,D,20241205,000000,174.88,175.23,174.73,174.74,76509,0
+LGLV.US,D,20241206,000000,175.0133,175.0133,174.1277,174.26,13483,0
+LGLV.US,D,20241209,000000,173.97,174.2,172.93,172.93,25177,0
+LGLV.US,D,20241210,000000,171.7453,172.97,171.7453,172.31,23589,0
+LGLV.US,D,20241211,000000,172.36,172.36,171.67,171.72,51618,0
+LGLV.US,D,20241212,000000,171.96,172.218,171.43,171.43,8285,0
+LGLV.US,D,20241213,000000,171.1211,171.62,170.89,171.0752,7040,0
+LGLV.US,D,20241216,000000,171.115,171.3599,170.29,170.29,9895,0
+LGLV.US,D,20241217,000000,169.63,169.95,169.07,169.3,11525,0
+LGLV.US,D,20241218,000000,169.2,169.38,165.56,165.6,116309,0
+LGLV.US,D,20241219,000000,166.2,166.795,165.49,165.49,28177,0
+LGLV.US,D,20241220,000000,164.89,166.8008,164.89,165.9988,21584,0
+LGLV.US,D,20241223,000000,164.8575,166.02,164.84,165.92,9807,0
+LGLV.US,D,20241224,000000,165.97,167.25,165.905,167.25,17196,0
+LGLV.US,D,20241226,000000,167.235,167.5509,166.78,167.4471,7743,0
+LGLV.US,D,20241227,000000,167.23,167.23,165.89,166.57,24525,0
+LGLV.US,D,20241230,000000,164.53,165.5399,164.0949,164.89,109031,0
+LGLV.US,D,20241231,000000,165.5001,165.776,164.815,165.21,16255,0
+LGLV.US,D,20250102,000000,166.0545,166.0545,164.34,164.56,20360,0
+LGLV.US,D,20250103,000000,165.0741,165.76,164.95,165.4849,24767,0
+LGLV.US,D,20250106,000000,165.701,165.701,163.83,164.02,18183,0
+LGLV.US,D,20250107,000000,165.09,165.09,163.5799,163.89,34765,0
+LGLV.US,D,20250108,000000,163.57,164.85,163.56,164.84,31820,0
+LGLV.US,D,20250110,000000,163.865,163.87,162.44,162.48,21807,0
+LGLV.US,D,20250113,000000,162.5,163.9,162.5,163.86,8742,0
+LGLV.US,D,20250114,000000,164.49,165.2491,164.16,165.22,27141,0
+LGLV.US,D,20250115,000000,166.87,167.18,165.7815,166.05,55710,0
+LGLV.US,D,20250116,000000,166.405,167.94,165.91,167.94,11789,0
+LGLV.US,D,20250117,000000,168.6199,169.0799,168.47,168.4845,6070,0
+LGLV.US,D,20250121,000000,169.8871,170.555,169,170.31,103330,0
+LGLV.US,D,20250122,000000,169.85,170.28,169.19,169.19,16592,0
+LGLV.US,D,20250123,000000,168.9,169.29,168.44,169.29,16050,0
+LGLV.US,D,20250124,000000,169.32,169.75,169.32,169.54,4874,0
+LGLV.US,D,20250127,000000,170.29,171.38,169.04,171.37,19695,0
+LGLV.US,D,20250128,000000,171.18,171.35,169.65,169.84,20273,0
+LGLV.US,D,20250129,000000,170.2499,170.2699,169.0551,169.06,12636,0
+LGLV.US,D,20250130,000000,170.065,171.4625,170.065,171.21,31875,0
+LGLV.US,D,20250131,000000,170.621,171.4899,170.2,170.22,47770,0
+LGLV.US,D,20250203,000000,168.63,170.935,168.63,170.6,374364,0
+LGLV.US,D,20250204,000000,170.4,170.9499,170.04,170.6,10801,0
+LGLV.US,D,20250205,000000,170.995,171.8485,170.995,171.78,12520,0
+LGLV.US,D,20250206,000000,172.37,172.37,171.14,171.65,64875,0
+LGLV.US,D,20250207,000000,171.4938,172.06,170.76,170.86,11861,0
+LGLV.US,D,20250210,000000,170.735,171.4399,170.735,171.31,6044,0
+LGLV.US,D,20250211,000000,170.458,171.48,170.458,171.48,19260,0
+LGLV.US,D,20250212,000000,169.75,170.96,169.74,170.46,15225,0
+LGLV.US,D,20250213,000000,170.97,172.0399,170.97,172.03,6424,0
+LGLV.US,D,20250214,000000,172.1525,172.1525,170.93,170.93,6022,0
+LGLV.US,D,20250218,000000,170.7892,171.57,170.7892,171.57,81893,0
+LGLV.US,D,20250219,000000,171.94,172.52,171.38,172.5,10083,0
+LGLV.US,D,20250220,000000,171.77,172.34,171.5094,172.34,59721,0
+LGLV.US,D,20250221,000000,171.32,171.99,170.82,171.18,10990,0
+LGLV.US,D,20250224,000000,171.47,172.58,171.47,172.1,10437,0
+LGLV.US,D,20250225,000000,172.94,173.85,172.94,173.6158,35173,0
+LGLV.US,D,20250226,000000,173.02,173.65,172.265,172.5,14114,0
+LGLV.US,D,20250227,000000,172.62,173.7699,172.48,172.73,28090,0
+LGLV.US,D,20250228,000000,173.88,175.03,172.65,174.79,63702,0
+LGLV.US,D,20250303,000000,175.9399,176.2099,174.3893,175.37,185335,0
+LGLV.US,D,20250304,000000,175.2,175.2,172.54,172.59,26163,0
+LGLV.US,D,20250305,000000,172.6003,174.02,171.9642,173.63,9410,0
+LGLV.US,D,20250306,000000,171.78,172.905,171.7093,172.46,61069,0
+LGLV.US,D,20250307,000000,171.7,174.275,171.7,174.1525,11591,0
+LGLV.US,D,20250310,000000,173.69,175.6,172.27,173.21,23453,0
+LGLV.US,D,20250311,000000,172.0537,172.0537,170.01,170.46,35647,0
+LGLV.US,D,20250312,000000,170.22,170.64,168.5832,169.01,36560,0
+LGLV.US,D,20250313,000000,169.695,169.7166,167.94,168.41,102404,0
+LGLV.US,D,20250314,000000,168.965,170.65,168.965,170.56,109213,0
+LGLV.US,D,20250317,000000,171.09,173,170.16,172.61,16706,0
+LGLV.US,D,20250318,000000,172.14,172.51,171.48,171.9096,18482,0
+LGLV.US,D,20250319,000000,172.27,172.84,171.72865,172.56,15173,0
+LGLV.US,D,20250320,000000,171.5854,172.831,171.5854,172.105,23875,0
+LGLV.US,D,20250321,000000,171.31,171.34606,170.7941,171.19,28574,0
+LGLV.US,D,20250324,000000,171.78,172.17,171.48,171.94,108347,0
+LGLV.US,D,20250325,000000,171.7801,172.2214,171.33,171.65,16845,0
+LGLV.US,D,20250326,000000,172.22,173.1999,171.98,172.57,25169,0
+LGLV.US,D,20250327,000000,172.8399,173.69,172.61,173.09,12963,0
+LGLV.US,D,20250328,000000,172.8426,173.09,171.84,172.11,23712,0
+LGLV.US,D,20250331,000000,172.69,174.39,171.94,174.04,160752,0
+LGLV.US,D,20250401,000000,173.85,174.57,172.7802,174.25,26351,0
+LGLV.US,D,20250402,000000,173.485,175,173.42,174.8,10068,0
+LGLV.US,D,20250403,000000,172.3432,172.9191,171.5,171.51,79664,0
+LGLV.US,D,20250404,000000,168.5186,170,162.0975,162.16,24975,0
+LGLV.US,D,20250407,000000,158.83,164.01,155.9334,159.56,183247,0
+LGLV.US,D,20250408,000000,162.94,163.57,156.26,157.93,25240,0
+LGLV.US,D,20250409,000000,156.15,166.47,156.15,166.14,66721,0
+LGLV.US,D,20250410,000000,164.5,165.23,160.341,164.24,195018,0
+LGLV.US,D,20250411,000000,162.7676,166.93,162.7676,166.31,223765,0
+LGLV.US,D,20250414,000000,168.25,169.4291,167.85,168.68,62765,0
+LGLV.US,D,20250415,000000,169.49,169.52,168.04,168.04,113672,0
+LGLV.US,D,20250416,000000,168.316,168.895,165.84,166.52,24185,0
+LGLV.US,D,20250417,000000,166.82,168.38,166.74,167.26,13931,0
+LGLV.US,D,20250421,000000,166.47,166.47,162.4301,164.025,16308,0
+LGLV.US,D,20250422,000000,166.01,167.88,165.31,167.63,35341,0
+LGLV.US,D,20250423,000000,168.825,169.635,167.16,167.83,69419,0
+LGLV.US,D,20250424,000000,166.81,169.0841,166.81,168.84,61251,0
+LGLV.US,D,20250425,000000,168.23,168.68,167.1153,168.38,17085,0
+LGLV.US,D,20250428,000000,168.825,169.5099,167.9199,169.08,61811,0
+LGLV.US,D,20250429,000000,168.9184,170.22,168.48,169.82,19896,0
+LGLV.US,D,20250430,000000,167.8401,170.84,167.8401,170.77,59599,0
+LGLV.US,D,20250501,000000,169.84,170.9599,169.83,169.92,94914,0
+LGLV.US,D,20250502,000000,172.03,172.38,171.28,172.05,37622,0
+LGLV.US,D,20250505,000000,171.3299,172.355,171.12,171.72,20480,0
+LGLV.US,D,20250506,000000,170.99,171.5563,170.1001,170.93,42695,0
+LGLV.US,D,20250507,000000,171.7835,172.48,171.3384,171.87,16467,0
+LGLV.US,D,20250508,000000,172.3201,173.2799,171.67,171.76,16950,0
+LGLV.US,D,20250509,000000,171.8706,172.1,171.3,171.71,15840,0
+LGLV.US,D,20250512,000000,172.965,174.39,172.07,173.06,25449,0
+LGLV.US,D,20250513,000000,172.98,172.98,171.73,171.73,16397,0
+LGLV.US,D,20250514,000000,170.6385,171.68,170.37,170.67,87394,0
+LGLV.US,D,20250515,000000,171.7818,173.53,170.71,173.53,58419,0
+LGLV.US,D,20250516,000000,173.73,175.44,173.51,175.44,35949,0
+LGLV.US,D,20250519,000000,175.02,176.06,174.68,175.89,11895,0
+LGLV.US,D,20250520,000000,175.725,176.0953,175.306,175.68,105872,0
+LGLV.US,D,20250521,000000,174.72,175.14,173.12,173.12,25958,0
+LGLV.US,D,20250527,000000,174.19,174.59,173.05,174.57,38444,0
+LGLV.US,D,20250528,000000,174.5669,174.7,172.96,173.09,14468,0
+LGLV.US,D,20250530,000000,173.8601,174.91,173.16,174.42,26278,0
+LGLV.US,D,20250602,000000,173.32,174.56,172.95,174.56,18867,0
+LGLV.US,D,20250603,000000,173.4652,174.79,173.46,174.69,124707,0
+LGLV.US,D,20250604,000000,174.4,175,173.96,173.96,15841,0
+LGLV.US,D,20250605,000000,173.3508,174.17,173.3508,173.55,32312,0
+LGLV.US,D,20250606,000000,174.83,174.9599,173.9992,174.51,16223,0
+LGLV.US,D,20250609,000000,173.72,174.65,172.95,173.81,19942,0
+LGLV.US,D,20250610,000000,174.125,174.43,173.88,174.3,11964,0
+LGLV.US,D,20250611,000000,173.8334,174.74,173.275,173.61,18405,0
+LGLV.US,D,20250612,000000,173.5303,174.82,173.29,174.81,16907,0
+LGLV.US,D,20250613,000000,174.4399,174.52,172.98,173.23,17034,0
+LGLV.US,D,20250616,000000,174.3324,174.36,173.15,173.48,16541,0
+LGLV.US,D,20250617,000000,172.98,173.1099,172.2268,172.43,14502,0
+LGLV.US,D,20250618,000000,172.928,173.01,172.125,172.22,17759,0
+LGLV.US,D,20250620,000000,172.55,172.95,171.83,172.18,24771,0
+LGLV.US,D,20250623,000000,171.4925,173.39,171.4925,173.32,10825,0
+LGLV.US,D,20250624,000000,173.4451,174.2099,173.215,173.9,34214,0
+LGLV.US,D,20250625,000000,172.71,173.83,171.91,171.93,45133,0
+LGLV.US,D,20250626,000000,172.35,172.775,171.975,172.72,31438,0
+LGLV.US,D,20250627,000000,172.78,174.13,172.71,173.31,86978,0
+LGLV.US,D,20250630,000000,173.65,174.61,173.3601,174.61,45564,0
+LGLV.US,D,20250701,000000,174.48,176.32,174.3001,175.71,81679,0
+LGLV.US,D,20250702,000000,174.875,175.47,173.81,175.01,56480,0
+LGLV.US,D,20250703,000000,175.06,176.1099,175.06,175.94,16599,0
+LGLV.US,D,20250707,000000,175.91,175.91,174.3899,175.1,12814,0
+LGLV.US,D,20250708,000000,175.1087,175.1087,174.47,174.47,88405,0
+LGLV.US,D,20250709,000000,174.7,175.1,174.2794,175.1,72952,0
+LGLV.US,D,20250710,000000,174.72,175.8182,174.72,175.1533,11325,0
+LGLV.US,D,20250711,000000,173.9319,174.57,173.58,174.08,156157,0
+LGLV.US,D,20250714,000000,174.53,174.99,174.12,174.94,15779,0
+LGLV.US,D,20250715,000000,174.695,174.76,172.75,172.75,67962,0
+LGLV.US,D,20250716,000000,172.99,173.77,172.17,173.63,27791,0
+LGLV.US,D,20250717,000000,173.72,174.715,173.51,174.57,24538,0
+LGLV.US,D,20250718,000000,175.08,175.15,174.205,174.5706,9782,0
+LGLV.US,D,20250721,000000,174.825,175.31,174.14,174.14,12703,0
+LGLV.US,D,20250722,000000,175.699,176.205,174.52,176.05,14769,0
+LGLV.US,D,20250723,000000,176.23,176.49,175.84,176.43,14181,0
+LGLV.US,D,20250724,000000,176.25,176.6684,176.03,176.17,19333,0
+LGLV.US,D,20250725,000000,176.65,176.69,175.9297,176.57,16241,0
+LGLV.US,D,20250728,000000,175.9506,176.43,175.01,175.05,15126,0
+LGLV.US,D,20250729,000000,175.44,175.7199,175.2001,175.712,46267,0
+LGLV.US,D,20250730,000000,175.265,175.57,173.5015,174.19,20623,0
+LGLV.US,D,20250731,000000,173.46,174.817,173.25,173.45,20969,0
+LGLV.US,D,20250801,000000,172.2299,173.22,171.9815,172.72,12485,0
+LGLV.US,D,20250804,000000,173.34,174.66,173.21,174.6599,20958,0
+LGLV.US,D,20250805,000000,174.8505,175.06,174.2818,174.48,21663,0
+LGLV.US,D,20250806,000000,174.6625,175.3973,174.5319,174.9375,6345,0
+LGLV.US,D,20250807,000000,175.9899,175.9899,174.323,175.05,16503,0
+LGLV.US,D,20250808,000000,175.3875,175.9543,175.1655,175.21,7478,0
+LGLV.US,D,20250811,000000,175.32,175.32,174.56,174.71,17866,0
+LGLV.US,D,20250812,000000,174.99,175.4,174.6199,175.35,44165,0
+LGLV.US,D,20250813,000000,175.87,177.36,175.68,177.3561,12328,0
+LGLV.US,D,20250814,000000,176.2922,176.57,175.795,176.23,11967,0
+LGLV.US,D,20250815,000000,176.7245,176.85,175.79,175.95,13552,0
+LGLV.US,D,20250818,000000,175.85,176.1524,175.4,175.4,15326,0
+LGLV.US,D,20250819,000000,175.89,177.4674,175.58,177.19,16790,0
+LGLV.US,D,20250820,000000,178.19,178.19,177.59,177.75,13942,0
+LGLV.US,D,20250821,000000,177.245,177.8099,177.1,177.39,17085,0
+LGLV.US,D,20250822,000000,178.5185,179.41,178.09,178.64,27079,0
+LGLV.US,D,20250825,000000,178.3242,178.4175,177.2,177.2,23500,0
+LGLV.US,D,20250826,000000,177.4791,177.4791,176.7567,177.22,24697,0
+LGLV.US,D,20250827,000000,177.85,178.17,177.09,177.97,20545,0
+LGLV.US,D,20250828,000000,177.47,177.56,176.84,177.45,48715,0
+LGLV.US,D,20250829,000000,177.8,177.8,177.465,177.77,17389,0
+LGLV.US,D,20250902,000000,176.79,177.154,176.1399,176.76,12265,0
+LGLV.US,D,20250903,000000,176.7,176.71,175.86,176.62,25703,0
+LGLV.US,D,20250904,000000,177,177.501,176.83,177.43,29507,0
+LGLV.US,D,20250905,000000,177.77,177.9846,176.66,177.3027,13462,0
+LGLV.US,D,20250908,000000,176.505,177.38,176.415,177.38,15007,0
+LGLV.US,D,20250909,000000,176.865,177.3397,176.58,177.1934,14525,0
+LGLV.US,D,20250910,000000,177.0334,177.3789,176.17,176.55,11764,0
+LGLV.US,D,20250911,000000,176.889,179.13,176.4,179.11,14148,0
+LGLV.US,D,20250912,000000,178.8308,178.92,177.95,177.96,32870,0
+LGLV.US,D,20250915,000000,178.1,178.1,176.88,176.93,23092,0
+LGLV.US,D,20250916,000000,176.7099,176.75,176.0005,176.09,9802,0
+LGLV.US,D,20250917,000000,177.3199,177.4599,176.35,176.52,13404,0
+LGLV.US,D,20250918,000000,176.6,177.23,176.4558,176.53,10489,0
+LGLV.US,D,20250919,000000,176.2792,176.96,175.935,176.22,14867,0
+LGLV.US,D,20250922,000000,175.2392,175.61,174.86525,175.5,41221,0
+LGLV.US,D,20250923,000000,175.46,175.966,175.42,175.9,27354,0
+LGLV.US,D,20250924,000000,176.1001,176.1001,175.6042,175.75,17059,0
+LGLV.US,D,20250925,000000,175.5,175.5,174.47,174.9,8312,0
+LGLV.US,D,20250926,000000,176.23,176.77,175.43,176.73,18073,0
+LGLV.US,D,20250929,000000,176.6495,177.58,176.3926,177.17,19690,0
+LGLV.US,D,20250930,000000,177.3791,178.1642,176.75,178.16,14125,0
+LGLV.US,D,20251001,000000,177.485,177.66,177.05,177.31,11282,0
+LGLV.US,D,20251002,000000,176.805,177.31,176.73,177.04,26383,0
+LGLV.US,D,20251003,000000,177.13,178.42,177.13,177.68,9404,0
+LGLV.US,D,20251006,000000,178.0599,178.0599,177.1924,177.39,11465,0
+LGLV.US,D,20251007,000000,177.3,177.73,177.105,177.285,14510,0
+LGLV.US,D,20251008,000000,176.91,177.69,176.91,177.49,16004,0
+LGLV.US,D,20251009,000000,177.6,177.6,175.6901,175.969,19553,0
+LGLV.US,D,20251010,000000,176.56,176.56,174.37,174.37,21929,0
+LGLV.US,D,20251013,000000,174.55,175.3199,174.55,174.83,12582,0
+LGLV.US,D,20251014,000000,174.755,176.65,174.17,176.44,44318,0
+LGLV.US,D,20251015,000000,176.8274,177.2,175.18,175.85,19283,0
+LGLV.US,D,20251016,000000,175.38,175.64,173.6,173.88,16761,0
+LGLV.US,D,20251017,000000,174.32,175.0256,174.17,175.0256,10091,0
+LGLV.US,D,20251020,000000,175.745,176.2199,175.4445,176.12,10534,0
+LGLV.US,D,20251021,000000,176.695,176.9365,176.17,176.49,16254,0
+LGLV.US,D,20251022,000000,176.4792,177.206,176.26,176.27,16995,0
+LGLV.US,D,20251023,000000,176.4,176.505,175.6157,176.12,39679,0
+LGLV.US,D,20251024,000000,176.2024,176.73,175.71,175.72,13623,0
+LGLV.US,D,20251027,000000,176.02,176.19,175.6,176.17,28501,0
+LGLV.US,D,20251028,000000,175.205,175.69,174.43,174.4312,18277,0
+LGLV.US,D,20251029,000000,173.58,173.76,171.4022,171.93,20991,0
+LGLV.US,D,20251030,000000,173.195,173.8282,171.83,172.82,14206,0
+LGLV.US,D,20251031,000000,171.93,172.6,171.85,172.28,14284,0
+LGLV.US,D,20251103,000000,171.42,171.89,170.05,171.48,40750,0
+LGLV.US,D,20251104,000000,171.264,172.15,171.05,172.1192,13544,0
+LGLV.US,D,20251105,000000,172.7565,173.02,172.08,172.55,15406,0
+LGLV.US,D,20251106,000000,172.61,172.61,171.72,171.78,15208,0
+LGLV.US,D,20251107,000000,171.82,173.4,171.82,173.4,17181,0
+LGLV.US,D,20251110,000000,173.4,174.6,172.93,174.21,28558,0
+LGLV.US,D,20251111,000000,174.45,175.77,174.43,175.746,11161,0
+LGLV.US,D,20251112,000000,176.04,176.31,175.54,175.94,14229,0
+LGLV.US,D,20251113,000000,175.9076,175.9408,174.87,174.89,17875,0
+LGLV.US,D,20251114,000000,174.38,175.06,174.1982,174.68,27033,0
+LGLV.US,D,20251117,000000,174.65,174.9931,173.41,173.56,94521,0
+LGLV.US,D,20251118,000000,173.55,174.13,173.2,173.62,31341,0
+LGLV.US,D,20251119,000000,173.4,173.49,172.31,172.85,17065,0
+LGLV.US,D,20251120,000000,174.25,174.25,172.3,172.35,17539,0
+LGLV.US,D,20251121,000000,173.08,175.484,173.08,174.76,23028,0
+LGLV.US,D,20251124,000000,174.184,174.8,173.92,174.3,17412,0
+LGLV.US,D,20251125,000000,175.52,176.58,174.59,176.34,28193,0
+LGLV.US,D,20251126,000000,177,177.54,176.47,176.94,13670,0
+LGLV.US,D,20251128,000000,177.31,177.929,176.94,177.65,12048,0
+LGLV.US,D,20251201,000000,177.45,177.45,175.98,176.07,14372,0
+LGLV.US,D,20251202,000000,176.03,176.03,175.09,175.43,15105,0
+LGLV.US,D,20251203,000000,176.17,176.28,175.69,176.1,100550,0
+LGLV.US,D,20251204,000000,176.47,176.64,175.9838,176.12,18495,0
+LGLV.US,D,20251205,000000,176.22,176.42,175.84,175.99,9926,0
+LGLV.US,D,20251208,000000,175.68,175.9,174.52,174.64,19435,0
+LGLV.US,D,20251209,000000,175.2,175.27,173.96,174,14308,0
+LGLV.US,D,20251210,000000,174.251,175.585,173.9401,175.16,214239,0
+LGLV.US,D,20251211,000000,176.55,177.1,175.48,176.84,36607,0
+LGLV.US,D,20251212,000000,177.495,177.74,176.55,176.83,14054,0
+LGLV.US,D,20251215,000000,177.5,177.669,176.7391,177.58,13603,0
+LGLV.US,D,20251216,000000,177.4,177.51,175.65,176.14,13810,0
+LGLV.US,D,20251217,000000,176.4279,177.02,176.12,176.75,15363,0
+LGLV.US,D,20251218,000000,177.05,177.28,176.22,176.41,39652,0
+LGLV.US,D,20251219,000000,176.56,176.96,176.35,176.51,50723,0
+LGLV.US,D,20251222,000000,175.62,176.73,175.47,176.67,14912,0
+LGLV.US,D,20251223,000000,176.5272,176.705,176.29,176.52,22044,0
+LGLV.US,D,20251224,000000,176.67,177.42,176.67,177.22,19940,0
+LGLV.US,D,20251226,000000,177.24,177.3364,176.6804,177.16,17199,0
+LGLV.US,D,20251229,000000,177.34,177.3599,176.89,177.21,28518,0
+LGLV.US,D,20251230,000000,177.0168,177.26,176.86,176.96,40475,0
+LGLV.US,D,20251231,000000,176.764,176.78,175.57,175.57,46439,0
+LGLV.US,D,20260102,000000,175.265,176.054,174.5484,175.82,35573,0
+LGLV.US,D,20260105,000000,176.0625,177.29,175.51,177.13,191291,0
+LGLV.US,D,20260106,000000,176.8401,178.51,176.64,178.32,29627,0
+LGLV.US,D,20260107,000000,178.324,178.4,176.7201,176.85,61992,0
+LGLV.US,D,20260108,000000,177.935,179.194,176.72,178.88,19045,0
+LGLV.US,D,20260109,000000,179.2694,179.8643,179.15,179.51,23244,0
+LGLV.US,D,20260112,000000,179.93,179.97,179.36,179.8,39036,0
+LGLV.US,D,20260113,000000,179.849,180.16,179.0462,179.71,21231,0
+LGLV.US,D,20260114,000000,180.19,180.95,179.65,180.94,12796,0
+LGLV.US,D,20260115,000000,181.04,181.885,180.9,181.63,39573,0
+LGLV.US,D,20260116,000000,181.18,182.035,181.17,182,29580,0
+LGLV.US,D,20260120,000000,180.6226,181.09,179.86,180.08,24368,0
+LGLV.US,D,20260121,000000,180.8064,182.0497,180.5715,181.79,19595,0
+LGLV.US,D,20260122,000000,182.148,182.5,181.81,181.88,14881,0
+LGLV.US,D,20260123,000000,182.1399,182.1399,181.145,181.78,66643,0
+LGLV.US,D,20260126,000000,182.585,182.585,181.7704,182.27,8940,0
+LGLV.US,D,20260127,000000,181.8918,182.3907,181.77,182.27,55451,0
+LGLV.US,D,20260128,000000,181.835,182.239,181.28,181.48,14849,0
+LGLV.US,D,20260129,000000,181.755,182.16,180.8672,181.82,29789,0
+LGLV.US,D,20260130,000000,181.4151,182.28,180.64,182.19,24056,0
+LGLV.US,D,20260202,000000,182.16,183.05834,182.16,182.91,16198,0
+LGLV.US,D,20260203,000000,183.16,183.9,182.6463,183.17,12883,0
+LGLV.US,D,20260204,000000,184.2,185,183.56,184.41,16451,0
+LGLV.US,D,20260205,000000,184.345,184.84,184,184,12723,0
+LGLV.US,D,20260206,000000,185.04,185.765,184.755,185.65,44564,0
+LGLV.US,D,20260209,000000,185.11,185.49,184.68,185.28,30052,0
+LGLV.US,D,20260210,000000,185.54,186.215,185.19,185.81,22049,0
+LGLV.US,D,20260211,000000,185.74,185.94,184.996,185.32,22164,0
+LGLV.US,D,20260212,000000,186.3199,186.3199,183.99,183.99,18637,0
+LGLV.US,D,20260213,000000,184.345,186.3664,184.27,185.91,16053,0
+LGLV.US,D,20260217,000000,186.425,186.76,184.675,185.27,18281,0
+LGLV.US,D,20260218,000000,185.49,185.66,185.11,185.54,10983,0
diff --git a/daily/us/nyse etfs/1/mdyg.us.txt b/daily/us/nyse etfs/1/mdyg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..14e12a45741f1329f61725d12f353af5b3ec9c74
--- /dev/null
+++ b/daily/us/nyse etfs/1/mdyg.us.txt	
@@ -0,0 +1,5017 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MDYG.US,D,20051115,000000,15.0116,15.0454,14.9609,15.0454,55932.306184674,0
+MDYG.US,D,20051116,000000,14.944,14.9669,14.9211,14.9549,4204.5588304857,0
+MDYG.US,D,20051117,000000,15.1526,15.1526,15.1438,15.1438,3495.0772662223,0
+MDYG.US,D,20051118,000000,15.2232,15.2232,15.2232,15.2232,1745.0227410393,0
+MDYG.US,D,20051121,000000,15.3136,15.3136,15.3136,15.3136,1745.0227410393,0
+MDYG.US,D,20051122,000000,15.418,15.418,15.418,15.418,1745.0227410393,0
+MDYG.US,D,20051128,000000,15.413,15.413,15.3136,15.3375,5228.0237253167,0
+MDYG.US,D,20051201,000000,15.569,15.569,15.569,15.569,692.37349817476,0
+MDYG.US,D,20051205,000000,15.5909,15.5909,15.5134,15.5134,20975.495381477,0
+MDYG.US,D,20051206,000000,15.6028,15.6028,15.6028,15.6028,1051.6428860358,0
+MDYG.US,D,20051209,000000,15.6058,15.6088,15.6058,15.6088,2093.2222037842,0
+MDYG.US,D,20051213,000000,15.6455,15.6455,15.6455,15.6455,2791.6338429314,0
+MDYG.US,D,20051219,000000,15.6108,15.6108,15.4388,15.4388,22375.337730259,0
+MDYG.US,D,20051230,000000,15.4598,15.4856,15.4598,15.4856,3841.2640153097,0
+MDYG.US,D,20060103,000000,15.5064,15.5064,15.4856,15.4856,4204.5588304857,0
+MDYG.US,D,20060109,000000,16.0589,16.1086,16.0589,16.1086,692.37349817476,0
+MDYG.US,D,20060110,000000,16.0739,16.1663,16.0739,16.1623,7343.3857793332,0
+MDYG.US,D,20060111,000000,16.1841,16.1841,16.1841,16.1841,692.37349817476,0
+MDYG.US,D,20060112,000000,16.2656,16.2656,16.2656,16.2656,331.09139665625,0
+MDYG.US,D,20060113,000000,16.1523,16.1523,16.1523,16.1523,331.09139665625,0
+MDYG.US,D,20060117,000000,16.0987,16.0987,16.0649,16.0689,3841.2640153097,0
+MDYG.US,D,20060119,000000,16.2169,16.2169,16.2169,16.2169,331.09139665625,0
+MDYG.US,D,20060120,000000,16.0331,16.0331,16.0331,16.0331,1051.6428860358,0
+MDYG.US,D,20060123,000000,15.9675,15.9843,15.9675,15.9843,2443.4343801865,0
+MDYG.US,D,20060124,000000,16.0151,16.0649,16.0151,16.0649,4893.9132581742,0
+MDYG.US,D,20060125,000000,16.1414,16.1414,15.9785,15.9785,70604.988747738,0
+MDYG.US,D,20060126,000000,16.0589,16.0689,16.0589,16.0689,5228.0237253167,0
+MDYG.US,D,20060131,000000,16.2686,16.3371,16.2308,16.3371,3841.2640153097,0
+MDYG.US,D,20060201,000000,16.36,16.3878,16.36,16.368,10838.463045556,0
+MDYG.US,D,20060202,000000,16.1732,16.2119,16.1732,16.205,11881.048720132,0
+MDYG.US,D,20060203,000000,16.1583,16.2308,16.1583,16.1841,5228.0237253167,0
+MDYG.US,D,20060207,000000,15.9963,16.0083,15.9963,16.0083,1404.8741329244,0
+MDYG.US,D,20060210,000000,16.0331,16.0331,15.9049,16.0241,5228.0237253167,0
+MDYG.US,D,20060214,000000,15.9555,16.0151,15.9555,16.0151,5228.0237253167,0
+MDYG.US,D,20060215,000000,16.1017,16.1017,16.1017,16.1017,1051.6428860358,0
+MDYG.US,D,20060217,000000,16.2577,16.2577,16.2577,16.2577,6991.1608892734,0
+MDYG.US,D,20060222,000000,16.2865,16.2865,16.2636,16.2775,2093.2222037842,0
+MDYG.US,D,20060224,000000,16.3133,16.3371,16.3133,16.3371,2093.2222037842,0
+MDYG.US,D,20060228,000000,16.2,16.2,16.1761,16.1931,3841.2640153097,0
+MDYG.US,D,20060303,000000,16.508,16.508,16.4395,16.4395,1051.6428860358,0
+MDYG.US,D,20060306,000000,16.3958,16.3958,16.3958,16.3958,2791.6338429314,0
+MDYG.US,D,20060307,000000,16.2279,16.2279,16.1384,16.1384,106248.13490813,0
+MDYG.US,D,20060309,000000,16.2,16.2,16.1047,16.1047,105197.49837893,0
+MDYG.US,D,20060313,000000,16.3043,16.3043,16.3043,16.3043,692.37349817476,0
+MDYG.US,D,20060314,000000,16.2974,16.4842,16.2974,16.4842,90175.60999629,0
+MDYG.US,D,20060315,000000,16.4474,16.4474,16.4474,16.4474,104841.24806155,0
+MDYG.US,D,20060316,000000,16.5955,16.6572,16.5955,16.6572,107648.98361374,0
+MDYG.US,D,20060317,000000,16.5985,16.5985,16.5985,16.5985,692.37349817476,0
+MDYG.US,D,20060320,000000,16.6512,16.6512,16.6283,16.6283,692.37349817476,0
+MDYG.US,D,20060321,000000,16.7088,16.7396,16.5618,16.5618,16424.749801904,0
+MDYG.US,D,20060322,000000,16.4882,16.4882,16.4882,16.4882,6991.1608892734,0
+MDYG.US,D,20060324,000000,16.7028,16.7028,16.7028,16.7028,2443.4343801865,0
+MDYG.US,D,20060327,000000,16.7028,16.7028,16.689,16.689,692.37349817476,0
+MDYG.US,D,20060328,000000,16.7296,16.8161,16.7296,16.8161,1745.0227410393,0
+MDYG.US,D,20060329,000000,16.7604,16.8946,16.7604,16.8946,31463.746250631,0
+MDYG.US,D,20060330,000000,16.981,16.981,16.8777,16.8777,692.37349817476,0
+MDYG.US,D,20060331,000000,16.9354,16.9354,16.8618,16.8618,1051.6428860358,0
+MDYG.US,D,20060403,000000,16.9989,16.9989,16.9989,16.9989,331.09139665625,0
+MDYG.US,D,20060404,000000,16.8728,16.9145,16.8728,16.9145,692.37349817476,0
+MDYG.US,D,20060405,000000,16.9314,17.0288,16.9284,17.0228,1404.8741329244,0
+MDYG.US,D,20060406,000000,17.0258,17.0258,17.0258,17.0258,331.09139665625,0
+MDYG.US,D,20060407,000000,17.0933,17.0933,16.8518,16.8518,9782.7947322048,0
+MDYG.US,D,20060411,000000,16.831,16.831,16.6164,16.6164,22017.074699226,0
+MDYG.US,D,20060412,000000,16.6342,16.6542,16.6312,16.6482,12235.28632385,0
+MDYG.US,D,20060413,000000,16.5796,16.7525,16.5796,16.7118,5941.5307168951,0
+MDYG.US,D,20060417,000000,16.7396,16.7724,16.6224,16.689,13979.30270806,0
+MDYG.US,D,20060419,000000,17.0715,17.1957,17.0715,17.1957,4893.9132581742,0
+MDYG.US,D,20060421,000000,17.2145,17.2305,17.0814,17.1609,3841.2640153097,0
+MDYG.US,D,20060424,000000,17.0486,17.1231,17.0486,17.1231,692.37349817476,0
+MDYG.US,D,20060425,000000,17.1579,17.1579,17.0317,17.0367,1404.8741329244,0
+MDYG.US,D,20060426,000000,17.0904,17.1281,17.0178,17.0178,491076.97350556,0
+MDYG.US,D,20060427,000000,17.0178,17.0347,16.9354,16.9354,5587.2931131777,0
+MDYG.US,D,20060428,000000,16.9751,16.9751,16.9751,16.9751,331.09139665625,0
+MDYG.US,D,20060501,000000,17.0317,17.0675,16.9602,16.9602,3495.0772662223,0
+MDYG.US,D,20060502,000000,16.9681,17.0178,16.9681,17.0178,2093.2222037842,0
+MDYG.US,D,20060503,000000,17.0546,17.0546,16.9751,16.9751,9782.7947322048,0
+MDYG.US,D,20060504,000000,17.0347,17.0397,16.986,17.0397,3143.8587329912,0
+MDYG.US,D,20060505,000000,17.1987,17.2265,17.1987,17.2265,4557.7900773743,0
+MDYG.US,D,20060509,000000,17.2851,17.2851,17.2761,17.2761,1051.6428860358,0
+MDYG.US,D,20060510,000000,17.2693,17.2781,17.2245,17.2493,3495.0772662223,0
+MDYG.US,D,20060511,000000,17.2165,17.2165,17.0039,17.0039,4557.7900773743,0
+MDYG.US,D,20060512,000000,16.9383,16.9383,16.7456,16.7456,2791.6338429314,0
+MDYG.US,D,20060516,000000,16.5736,16.5736,16.4912,16.4912,2093.2222037842,0
+MDYG.US,D,20060517,000000,16.2865,16.2865,16.2219,16.2219,692.37349817476,0
+MDYG.US,D,20060519,000000,16.1115,16.1523,16.0739,16.0807,14672.682563064,0
+MDYG.US,D,20060522,000000,15.7926,15.8929,15.735,15.8929,14323.47674349,0
+MDYG.US,D,20060524,000000,15.7976,15.8413,15.5611,15.725,12235.28632385,0
+MDYG.US,D,20060525,000000,15.8214,15.9367,15.8065,15.9367,13979.30270806,0
+MDYG.US,D,20060526,000000,16.0331,16.0589,15.9893,16.0589,3495.0772662223,0
+MDYG.US,D,20060530,000000,16.0083,16.0083,15.8244,15.8274,2443.4343801865,0
+MDYG.US,D,20060531,000000,15.9477,15.9963,15.9477,15.9963,2093.2222037842,0
+MDYG.US,D,20060605,000000,16.2308,16.2308,15.9079,15.9079,7680.5153169619,0
+MDYG.US,D,20060607,000000,15.732,15.8095,15.6396,15.6396,3841.2640153097,0
+MDYG.US,D,20060608,000000,15.3634,15.5322,15.27,15.5322,3143.8587329912,0
+MDYG.US,D,20060609,000000,15.6565,15.6565,15.5164,15.5164,1404.8741329244,0
+MDYG.US,D,20060612,000000,15.3226,15.3226,15.1228,15.1348,9427.5507716587,0
+MDYG.US,D,20060613,000000,15.0016,15.0454,14.8705,14.8705,2443.4343801865,0
+MDYG.US,D,20060614,000000,14.9182,14.9182,14.9182,14.9182,331.09139665625,0
+MDYG.US,D,20060615,000000,15.3176,15.4806,15.3176,15.4776,1745.0227410393,0
+MDYG.US,D,20060616,000000,15.4826,15.4826,15.4001,15.4001,5941.5307168951,0
+MDYG.US,D,20060620,000000,15.1636,15.1636,15.1,15.1,692.37349817476,0
+MDYG.US,D,20060621,000000,15.4746,15.4746,15.403,15.403,2791.6338429314,0
+MDYG.US,D,20060622,000000,15.3752,15.3752,15.3028,15.3076,2443.4343801865,0
+MDYG.US,D,20060628,000000,15.3862,15.3862,15.3862,15.3862,331.09139665625,0
+MDYG.US,D,20060629,000000,15.5452,15.8125,15.5452,15.8125,5587.2931131777,0
+MDYG.US,D,20060630,000000,15.9079,15.9367,15.9019,15.9139,2093.2222037842,0
+MDYG.US,D,20060703,000000,15.9933,15.9993,15.9933,15.9993,1745.0227410393,0
+MDYG.US,D,20060705,000000,15.8244,15.9019,15.7658,15.9019,2093.2222037842,0
+MDYG.US,D,20060707,000000,15.8323,15.8323,15.8323,15.8323,331.09139665625,0
+MDYG.US,D,20060710,000000,15.5909,15.5909,15.5909,15.5909,331.09139665625,0
+MDYG.US,D,20060712,000000,15.5909,15.5909,15.5909,15.5909,331.09139665625,0
+MDYG.US,D,20060714,000000,15.1149,15.1149,15.0563,15.0702,2443.4343801865,0
+MDYG.US,D,20060717,000000,15.0454,15.0454,15.0454,15.0454,331.09139665625,0
+MDYG.US,D,20060718,000000,14.9043,14.9092,14.8486,14.9092,1404.8741329244,0
+MDYG.US,D,20060720,000000,15.1418,15.1418,15.1418,15.1418,331.09139665625,0
+MDYG.US,D,20060721,000000,14.9122,14.9122,14.9122,14.9122,1404.8741329244,0
+MDYG.US,D,20060724,000000,14.8903,14.9271,14.8903,14.9271,2443.4343801865,0
+MDYG.US,D,20060725,000000,15.1467,15.1467,15.1418,15.1418,4893.9132581742,0
+MDYG.US,D,20060726,000000,15.2888,15.2888,15.2888,15.2888,692.37349817476,0
+MDYG.US,D,20060727,000000,15.2094,15.2202,15.0215,15.0215,1404.8741329244,0
+MDYG.US,D,20060728,000000,15.1894,15.1924,15.1894,15.1924,1404.8741329244,0
+MDYG.US,D,20060731,000000,15.2202,15.2202,15.2182,15.2182,3495.0772662223,0
+MDYG.US,D,20060801,000000,15.1834,15.1834,15.0861,15.1199,3841.2640153097,0
+MDYG.US,D,20060802,000000,15.2788,15.3544,15.2788,15.3544,692.37349817476,0
+MDYG.US,D,20060803,000000,15.2312,15.418,15.2312,15.418,692.37349817476,0
+MDYG.US,D,20060804,000000,15.5422,15.5422,15.4746,15.4746,5941.5307168951,0
+MDYG.US,D,20060807,000000,15.2044,15.2044,15.1984,15.1984,4557.7900773743,0
+MDYG.US,D,20060808,000000,15.1258,15.1258,15.1258,15.1258,692.37349817476,0
+MDYG.US,D,20060809,000000,15.098,15.098,15.0136,15.0136,4557.7900773743,0
+MDYG.US,D,20060810,000000,14.8903,15.0156,14.8903,15.0156,6991.1608892734,0
+MDYG.US,D,20060811,000000,14.9182,14.9182,14.9182,14.9182,692.37349817476,0
+MDYG.US,D,20060814,000000,14.9728,14.9728,14.9728,14.9728,331.09139665625,0
+MDYG.US,D,20060816,000000,15.3842,15.4746,15.3842,15.4746,3495.0772662223,0
+MDYG.US,D,20060817,000000,15.4935,15.572,15.4478,15.4676,20273.058315015,0
+MDYG.US,D,20060818,000000,15.5064,15.5064,15.4478,15.4478,692.37349817476,0
+MDYG.US,D,20060821,000000,15.413,15.413,15.413,15.413,692.37349817476,0
+MDYG.US,D,20060822,000000,15.4299,15.4299,15.403,15.427,16766.911123677,0
+MDYG.US,D,20060823,000000,15.2968,15.3076,15.2848,15.2998,12588.517570739,0
+MDYG.US,D,20060824,000000,15.3703,15.3703,15.2232,15.267,3841.2640153097,0
+MDYG.US,D,20060825,000000,15.3076,15.3076,15.3076,15.3076,331.09139665625,0
+MDYG.US,D,20060829,000000,15.409,15.5034,15.4001,15.4776,12235.28632385,0
+MDYG.US,D,20060830,000000,15.5064,15.5482,15.5064,15.5482,5587.2931131777,0
+MDYG.US,D,20060905,000000,15.7419,15.7658,15.729,15.7658,6286.7111091537,0
+MDYG.US,D,20060906,000000,15.6058,15.6058,15.5004,15.5004,6643.9677833573,0
+MDYG.US,D,20060907,000000,15.4358,15.4647,15.413,15.4508,8038.7783479942,0
+MDYG.US,D,20060908,000000,15.5034,15.5034,15.4806,15.4975,3143.8587329912,0
+MDYG.US,D,20060911,000000,15.3972,15.3972,15.3972,15.3972,331.09139665625,0
+MDYG.US,D,20060912,000000,15.5164,15.6913,15.5164,15.6913,10142.064120066,0
+MDYG.US,D,20060913,000000,15.7221,15.8185,15.7221,15.8185,2093.2222037842,0
+MDYG.US,D,20060914,000000,15.737,15.737,15.737,15.737,1051.6428860358,0
+MDYG.US,D,20060915,000000,15.7658,15.7867,15.7658,15.7867,1404.8741329244,0
+MDYG.US,D,20060918,000000,15.8473,15.8473,15.7658,15.7658,2093.2222037842,0
+MDYG.US,D,20060919,000000,15.6396,15.732,15.6396,15.732,5228.0237253167,0
+MDYG.US,D,20060920,000000,15.8671,15.8671,15.8413,15.8413,692.37349817476,0
+MDYG.US,D,20060921,000000,15.8671,15.8671,15.7449,15.7449,1051.6428860358,0
+MDYG.US,D,20060922,000000,15.6108,15.6108,15.6108,15.6108,692.37349817476,0
+MDYG.US,D,20060925,000000,15.6138,15.6138,15.5164,15.5164,4204.5588304857,0
+MDYG.US,D,20060926,000000,15.735,15.8443,15.735,15.8185,5228.0237253167,0
+MDYG.US,D,20060927,000000,15.8959,15.8959,15.8959,15.8959,2093.2222037842,0
+MDYG.US,D,20060928,000000,15.8989,15.9049,15.8701,15.8701,1051.6428860358,0
+MDYG.US,D,20060929,000000,15.89,15.9227,15.8671,15.8671,9094.446661345,0
+MDYG.US,D,20061002,000000,15.7926,15.8811,15.7926,15.8811,3495.0772662223,0
+MDYG.US,D,20061003,000000,15.7161,15.7161,15.6426,15.6942,14323.47674349,0
+MDYG.US,D,20061004,000000,15.7747,15.9109,15.7747,15.9109,1404.8741329244,0
+MDYG.US,D,20061005,000000,16.0221,16.1355,16.0221,16.1355,2443.4343801865,0
+MDYG.US,D,20061006,000000,16.0083,16.0381,16.0023,16.0381,2443.4343801865,0
+MDYG.US,D,20061009,000000,16.0301,16.1057,16.0301,16.1057,4204.5588304857,0
+MDYG.US,D,20061010,000000,16.0837,16.0837,16.0837,16.0837,331.09139665625,0
+MDYG.US,D,20061011,000000,16.0837,16.0877,16.0837,16.0877,3495.0772662223,0
+MDYG.US,D,20061012,000000,16.2507,16.2507,16.2507,16.2507,331.09139665625,0
+MDYG.US,D,20061013,000000,16.358,16.3908,16.358,16.3908,1051.6428860358,0
+MDYG.US,D,20061016,000000,16.4733,16.4733,16.4733,16.4733,1745.0227410393,0
+MDYG.US,D,20061017,000000,16.3819,16.3819,16.2577,16.2577,2791.6338429314,0
+MDYG.US,D,20061018,000000,16.365,16.365,16.365,16.365,692.37349817476,0
+MDYG.US,D,20061019,000000,16.3322,16.365,16.3322,16.365,8038.7783479942,0
+MDYG.US,D,20061020,000000,16.3073,16.3073,16.2895,16.2895,7343.3857793332,0
+MDYG.US,D,20061023,000000,16.3431,16.3461,16.3431,16.3461,692.37349817476,0
+MDYG.US,D,20061024,000000,16.3401,16.3789,16.3103,16.3789,8038.7783479942,0
+MDYG.US,D,20061025,000000,16.4286,16.4504,16.4057,16.4504,5228.0237253167,0
+MDYG.US,D,20061026,000000,16.523,16.523,16.523,16.523,692.37349817476,0
+MDYG.US,D,20061027,000000,16.4365,16.4365,16.4365,16.4365,1051.6428860358,0
+MDYG.US,D,20061030,000000,16.368,16.368,16.365,16.365,692.37349817476,0
+MDYG.US,D,20061031,000000,16.3848,16.3848,16.3193,16.3709,4204.5588304857,0
+MDYG.US,D,20061101,000000,16.4156,16.4156,16.1583,16.1583,4557.7900773743,0
+MDYG.US,D,20061102,000000,16.1335,16.1901,16.1335,16.1901,1404.8741329244,0
+MDYG.US,D,20061103,000000,16.2795,16.2795,16.2795,16.2795,1051.6428860358,0
+MDYG.US,D,20061106,000000,16.3998,16.4534,16.3998,16.4534,14672.682563064,0
+MDYG.US,D,20061107,000000,16.4673,16.5647,16.4673,16.5647,2093.2222037842,0
+MDYG.US,D,20061108,000000,16.4445,16.6104,16.4445,16.6104,2093.2222037842,0
+MDYG.US,D,20061109,000000,16.6104,16.6134,16.6104,16.6134,1745.0227410393,0
+MDYG.US,D,20061110,000000,16.5378,16.5736,16.5319,16.5736,2093.2222037842,0
+MDYG.US,D,20061113,000000,16.5955,16.5955,16.5955,16.5955,692.37349817476,0
+MDYG.US,D,20061114,000000,16.6402,16.8112,16.6402,16.8112,9094.446661345,0
+MDYG.US,D,20061115,000000,16.8846,16.984,16.8846,16.9532,9094.446661345,0
+MDYG.US,D,20061116,000000,16.9622,16.9622,16.9354,16.9354,692.37349817476,0
+MDYG.US,D,20061117,000000,16.84,16.9224,16.84,16.9224,2443.4343801865,0
+MDYG.US,D,20061120,000000,16.9681,16.9681,16.9681,16.9681,6991.1608892734,0
+MDYG.US,D,20061121,000000,17.0347,17.0566,17.0347,17.0566,6643.9677833573,0
+MDYG.US,D,20061124,000000,17.1609,17.1609,17.1609,17.1609,331.09139665625,0
+MDYG.US,D,20061127,000000,17.0814,17.0814,16.7892,16.7892,9094.446661345,0
+MDYG.US,D,20061128,000000,16.7863,16.7863,16.7634,16.7634,1051.6428860358,0
+MDYG.US,D,20061129,000000,16.9562,16.986,16.9562,16.981,7343.3857793332,0
+MDYG.US,D,20061130,000000,17.0317,17.144,17.0317,17.144,3495.0772662223,0
+MDYG.US,D,20061201,000000,17.1102,17.1102,17.0009,17.0009,5941.5307168951,0
+MDYG.US,D,20061204,000000,17.2017,17.2165,17.2017,17.2145,2093.2222037842,0
+MDYG.US,D,20061205,000000,17.3607,17.4043,17.3487,17.3765,5228.0237253167,0
+MDYG.US,D,20061207,000000,17.3945,17.3945,17.3457,17.3457,692.37349817476,0
+MDYG.US,D,20061208,000000,17.3397,17.3915,17.2961,17.3627,8741.2154144564,0
+MDYG.US,D,20061211,000000,17.3427,17.3765,17.3199,17.3607,8741.2154144564,0
+MDYG.US,D,20061212,000000,17.3329,17.3329,17.2076,17.2076,1404.8741329244,0
+MDYG.US,D,20061214,000000,17.3259,17.4243,17.3259,17.4243,11180.624367328,0
+MDYG.US,D,20061215,000000,17.3915,17.3915,17.3119,17.3119,12588.517570739,0
+MDYG.US,D,20061218,000000,17.3765,17.3765,17.2215,17.2215,1404.8741329244,0
+MDYG.US,D,20061220,000000,17.2781,17.2781,17.2493,17.2663,13635.128672631,0
+MDYG.US,D,20061221,000000,17.2663,17.2663,17.144,17.147,3495.0772662223,0
+MDYG.US,D,20061222,000000,17.0904,17.1311,17.0904,17.1281,13285.922853057,0
+MDYG.US,D,20061226,000000,17.1261,17.1281,17.1172,17.1231,4204.5588304857,0
+MDYG.US,D,20061227,000000,17.2185,17.2633,17.2185,17.2633,5228.0237253167,0
+MDYG.US,D,20061228,000000,17.2375,17.2603,17.2375,17.2453,2093.2222037842,0
+MDYG.US,D,20061229,000000,17.2145,17.2215,17.1281,17.1341,37393.200685581,0
+MDYG.US,D,20070103,000000,17.1808,17.2633,16.989,17.1261,61870.817831082,0
+MDYG.US,D,20070104,000000,17.0655,17.2017,17.0486,17.2017,10838.463045556,0
+MDYG.US,D,20070105,000000,17.1083,17.1401,17.0317,17.0814,135606.58267304,0
+MDYG.US,D,20070108,000000,17.0566,17.1609,17.0546,17.1231,35648.177944541,0
+MDYG.US,D,20070109,000000,17.1281,17.1808,17.0516,17.1549,26913.000671058,0
+MDYG.US,D,20070110,000000,17.0755,17.2732,17.0755,17.2453,37754.482787099,0
+MDYG.US,D,20070111,000000,17.4561,17.4649,17.4273,17.4481,10142.064120066,0
+MDYG.US,D,20070112,000000,17.5057,17.5723,17.5057,17.5683,1404.8741329244,0
+MDYG.US,D,20070116,000000,17.6041,17.6041,17.5723,17.5753,17124.16779788,0
+MDYG.US,D,20070117,000000,17.6488,17.6488,17.5872,17.5872,2093.2222037842,0
+MDYG.US,D,20070118,000000,17.6021,17.6021,17.4501,17.4531,4204.5588304857,0
+MDYG.US,D,20070122,000000,17.4133,17.4133,17.4133,17.4133,331.09139665625,0
+MDYG.US,D,20070123,000000,17.462,17.5813,17.462,17.5554,4204.5588304857,0
+MDYG.US,D,20070124,000000,17.5912,17.6945,17.5912,17.6846,3841.2640153097,0
+MDYG.US,D,20070125,000000,17.1837,17.6846,17.1837,17.6846,0,0
+MDYG.US,D,20070126,000000,17.4531,17.4948,17.4531,17.4699,3143.8587329912,0
+MDYG.US,D,20070129,000000,17.5534,17.5594,17.5375,17.5594,1745.0227410393,0
+MDYG.US,D,20070130,000000,17.5783,17.6339,17.5783,17.6339,5228.0237253167,0
+MDYG.US,D,20070131,000000,17.616,17.7959,17.616,17.7651,5587.2931131777,0
+MDYG.US,D,20070201,000000,17.8754,17.942,17.8754,17.942,11180.624367328,0
+MDYG.US,D,20070202,000000,18.0314,18.0452,18.0314,18.0394,2443.4343801865,0
+MDYG.US,D,20070205,000000,18.094,18.094,18.0542,18.0602,4893.9132581742,0
+MDYG.US,D,20070206,000000,18.0502,18.0542,18.0502,18.0542,1051.6428860358,0
+MDYG.US,D,20070207,000000,18.1466,18.1466,18.089,18.094,8038.7783479942,0
+MDYG.US,D,20070208,000000,18.1228,18.1556,18.1078,18.1556,16766.911123677,0
+MDYG.US,D,20070209,000000,18.1754,18.2112,17.945,17.9748,8393.0159517115,0
+MDYG.US,D,20070212,000000,17.926,17.926,17.926,17.926,331.09139665625,0
+MDYG.US,D,20070213,000000,17.9936,18.0224,17.9936,18.0224,7388.6718366266,0
+MDYG.US,D,20070214,000000,18.086,18.1695,18.086,18.1556,4557.7900773743,0
+MDYG.US,D,20070215,000000,18.2082,18.237,18.2082,18.2311,1404.8741329244,0
+MDYG.US,D,20070216,000000,18.245,18.2688,18.245,18.248,4204.5588304857,0
+MDYG.US,D,20070220,000000,18.2718,18.41,18.2718,18.3901,7343.3857793332,0
+MDYG.US,D,20070221,000000,18.3792,18.4418,18.3732,18.4418,9427.5507716587,0
+MDYG.US,D,20070222,000000,18.5063,18.5381,18.4189,18.4597,14323.47674349,0
+MDYG.US,D,20070223,000000,18.4418,18.4497,18.4269,18.4497,2791.6338429314,0
+MDYG.US,D,20070226,000000,18.5113,18.5113,18.3494,18.3702,14672.682563064,0
+MDYG.US,D,20070227,000000,18.1138,18.1138,17.6826,17.7959,28304.792165208,0
+MDYG.US,D,20070228,000000,17.773,17.8754,17.6369,17.8505,38796.062104847,0
+MDYG.US,D,20070301,000000,17.4649,17.8346,17.4501,17.779,12235.28632385,0
+MDYG.US,D,20070302,000000,17.6915,17.7303,17.5117,17.5117,13979.30270806,0
+MDYG.US,D,20070305,000000,17.3427,17.4273,17.2345,17.2345,11180.624367328,0
+MDYG.US,D,20070306,000000,17.4649,17.5087,17.3805,17.5087,7343.3857793332,0
+MDYG.US,D,20070307,000000,17.5027,17.6101,17.5027,17.5087,8038.7783479942,0
+MDYG.US,D,20070308,000000,17.6756,17.6915,17.6309,17.6339,5941.5307168951,0
+MDYG.US,D,20070309,000000,17.7303,17.7303,17.6538,17.6647,4557.7900773743,0
+MDYG.US,D,20070312,000000,17.7303,17.7502,17.7213,17.7502,4893.9132581742,0
+MDYG.US,D,20070313,000000,17.6846,17.6846,17.4273,17.4361,27954.579988806,0
+MDYG.US,D,20070314,000000,17.4908,17.4908,17.3427,17.4461,5587.2931131777,0
+MDYG.US,D,20070315,000000,17.5177,17.6021,17.5177,17.6021,3841.2640153097,0
+MDYG.US,D,20070316,000000,17.4591,17.5285,17.4213,17.4361,169513.76330386,0
+MDYG.US,D,20070319,000000,17.5783,17.6538,17.5435,17.6369,6643.9677833573,0
+MDYG.US,D,20070320,000000,17.7243,17.7561,17.7094,17.7561,1051.6428860358,0
+MDYG.US,D,20070321,000000,17.7909,17.926,17.7909,17.926,6286.7111091537,0
+MDYG.US,D,20070322,000000,18.0502,18.0632,17.9996,18.0602,6991.1608892734,0
+MDYG.US,D,20070323,000000,18.0692,18.097,18.0662,18.086,8038.7783479942,0
+MDYG.US,D,20070326,000000,18.1268,18.1268,17.9748,18.0314,6643.9677833573,0
+MDYG.US,D,20070327,000000,17.9966,18.0314,17.9966,18.0274,4557.7900773743,0
+MDYG.US,D,20070328,000000,17.8804,17.9688,17.8734,17.9112,9094.446661345,0
+MDYG.US,D,20070329,000000,17.9538,17.9538,17.8804,17.8804,1404.8741329244,0
+MDYG.US,D,20070330,000000,17.9002,17.9171,17.8982,17.9171,1051.6428860358,0
+MDYG.US,D,20070402,000000,17.9638,17.9966,17.9638,17.9966,2093.2222037842,0
+MDYG.US,D,20070403,000000,18.1586,18.1695,18.1406,18.1636,54872.612444007,0
+MDYG.US,D,20070404,000000,18.1724,18.2112,18.1724,18.2112,4204.5588304857,0
+MDYG.US,D,20070405,000000,18.253,18.3255,18.253,18.3146,5228.0237253167,0
+MDYG.US,D,20070409,000000,18.3553,18.3672,18.3206,18.3672,2443.4343801865,0
+MDYG.US,D,20070410,000000,18.3951,18.3951,18.3792,18.3792,1051.6428860358,0
+MDYG.US,D,20070411,000000,18.413,18.413,18.2718,18.2977,5941.5307168951,0
+MDYG.US,D,20070412,000000,18.251,18.4467,18.251,18.4467,186998.20684643,0
+MDYG.US,D,20070413,000000,18.4626,18.4626,18.4567,18.4567,1404.8741329244,0
+MDYG.US,D,20070416,000000,18.6167,18.6475,18.5889,18.6475,3143.8587329912,0
+MDYG.US,D,20070417,000000,18.6823,18.6823,18.6325,18.6325,1404.8741329244,0
+MDYG.US,D,20070418,000000,18.5739,18.6246,18.5739,18.6246,4893.9132581742,0
+MDYG.US,D,20070419,000000,18.559,18.559,18.559,18.559,331.09139665625,0
+MDYG.US,D,20070420,000000,18.7081,18.7081,18.6266,18.6266,1745.0227410393,0
+MDYG.US,D,20070423,000000,18.6991,18.7547,18.6991,18.7299,11881.048720132,0
+MDYG.US,D,20070424,000000,18.6733,18.7021,18.6385,18.6961,174767.95230672,0
+MDYG.US,D,20070425,000000,18.7518,18.8263,18.6991,18.8263,6643.9677833573,0
+MDYG.US,D,20070426,000000,18.9167,18.9167,18.8939,18.8939,2791.6338429314,0
+MDYG.US,D,20070427,000000,18.879,18.8859,18.879,18.8859,1404.8741329244,0
+MDYG.US,D,20070430,000000,18.8551,18.8551,18.6594,18.6594,5228.0237253167,0
+MDYG.US,D,20070501,000000,18.5938,18.6763,18.5352,18.6733,12924.640751538,0
+MDYG.US,D,20070502,000000,18.7547,18.9376,18.7547,18.9376,9427.5507716587,0
+MDYG.US,D,20070503,000000,18.9019,18.9465,18.9019,18.9465,1745.0227410393,0
+MDYG.US,D,20070504,000000,18.9773,19.0221,18.9773,19.0191,11881.048720132,0
+MDYG.US,D,20070507,000000,19.0489,19.0608,19.04,19.04,1051.6428860358,0
+MDYG.US,D,20070508,000000,18.9465,19.0241,18.9465,19.0241,3841.2640153097,0
+MDYG.US,D,20070509,000000,19.0062,19.1821,19.0062,19.1821,5587.2931131777,0
+MDYG.US,D,20070510,000000,19.1095,19.1095,18.9127,18.9127,8393.0159517115,0
+MDYG.US,D,20070511,000000,18.9376,19.0429,18.9187,19.0429,4557.7900773743,0
+MDYG.US,D,20070514,000000,19.04,19.04,18.9625,18.9625,5587.2931131777,0
+MDYG.US,D,20070515,000000,18.9078,18.9078,18.8731,18.8731,2443.4343801865,0
+MDYG.US,D,20070516,000000,18.9108,18.9485,18.8501,18.9485,4893.9132581742,0
+MDYG.US,D,20070517,000000,18.9406,19.0459,18.9406,18.9983,5587.2931131777,0
+MDYG.US,D,20070518,000000,19.0459,19.1244,19.0459,19.1244,1051.6428860358,0
+MDYG.US,D,20070521,000000,19.1622,19.3192,19.1622,19.2983,4204.5588304857,0
+MDYG.US,D,20070522,000000,19.3132,19.3808,19.3072,19.3808,4204.5588304857,0
+MDYG.US,D,20070523,000000,19.3977,19.4584,19.3311,19.3311,23771.154651724,0
+MDYG.US,D,20070524,000000,19.3311,19.3738,19.0429,19.0429,91228.259239155,0
+MDYG.US,D,20070525,000000,19.1364,19.1761,19.1244,19.1761,5587.2931131777,0
+MDYG.US,D,20070529,000000,19.2506,19.3192,19.2506,19.2596,5587.2931131777,0
+MDYG.US,D,20070531,000000,19.5566,19.6004,19.5566,19.5686,18161.721688314,0
+MDYG.US,D,20070601,000000,19.7166,19.7166,19.6759,19.6759,3495.0772662223,0
+MDYG.US,D,20070604,000000,19.6998,19.7196,19.6968,19.7166,6643.9677833573,0
+MDYG.US,D,20070605,000000,19.7216,19.7216,19.661,19.6968,8393.0159517115,0
+MDYG.US,D,20070606,000000,19.512,19.5258,19.4612,19.4822,114291.94504028,0
+MDYG.US,D,20070607,000000,19.2844,19.2844,19.1125,19.1125,2443.4343801865,0
+MDYG.US,D,20070608,000000,19.1304,19.2844,19.1304,19.2844,2443.4343801865,0
+MDYG.US,D,20070611,000000,19.2983,19.2983,19.2983,19.2983,1051.6428860358,0
+MDYG.US,D,20070612,000000,19.2238,19.2238,19.19,19.19,3495.0772662223,0
+MDYG.US,D,20070613,000000,19.2238,19.349,19.2238,19.349,6991.1608892734,0
+MDYG.US,D,20070614,000000,19.515,19.515,19.4862,19.506,2443.4343801865,0
+MDYG.US,D,20070615,000000,19.673,19.673,19.6064,19.6064,4204.5588304857,0
+MDYG.US,D,20070618,000000,19.6034,19.6084,19.5954,19.6084,3495.0772662223,0
+MDYG.US,D,20070619,000000,19.5855,19.6034,19.5855,19.6034,2093.2222037842,0
+MDYG.US,D,20070620,000000,19.654,19.654,19.5358,19.5358,2093.2222037842,0
+MDYG.US,D,20070621,000000,19.503,19.5706,19.503,19.5706,8038.7783479942,0
+MDYG.US,D,20070622,000000,19.5626,19.5626,19.4275,19.4642,7680.5153169619,0
+MDYG.US,D,20070625,000000,19.3808,19.4504,19.2764,19.2924,13635.128672631,0
+MDYG.US,D,20070626,000000,19.3669,19.3669,19.2268,19.2268,5941.5307168951,0
+MDYG.US,D,20070627,000000,19.1274,19.4066,19.1274,19.4036,3495.0772662223,0
+MDYG.US,D,20070628,000000,19.4692,19.521,19.4414,19.4414,7343.3857793332,0
+MDYG.US,D,20070629,000000,19.506,19.5766,19.3252,19.3252,10838.463045556,0
+MDYG.US,D,20070702,000000,19.512,19.6004,19.512,19.6004,2093.2222037842,0
+MDYG.US,D,20070703,000000,19.7087,19.7306,19.7087,19.7117,6286.7111091537,0
+MDYG.US,D,20070705,000000,19.6968,19.7514,19.6968,19.7514,1404.8741329244,0
+MDYG.US,D,20070706,000000,19.7674,19.9035,19.7674,19.8876,4893.9132581742,0
+MDYG.US,D,20070709,000000,19.9233,19.9273,19.8339,19.9214,527776.79433615,0
+MDYG.US,D,20070710,000000,19.7922,19.8518,19.6878,19.6878,29704.634513989,0
+MDYG.US,D,20070711,000000,19.7485,19.7922,19.6968,19.7922,4204.5588304857,0
+MDYG.US,D,20070712,000000,19.9561,20.0396,19.9233,20.0396,5587.2931131777,0
+MDYG.US,D,20070713,000000,20.0396,20.0714,20.0297,20.0714,21326.713914709,0
+MDYG.US,D,20070716,000000,20.0426,20.0695,19.9929,19.9929,45774.140355348,0
+MDYG.US,D,20070717,000000,20.0575,20.0773,20.0019,20.0019,143997.58591109,0
+MDYG.US,D,20070718,000000,19.9253,19.976,19.8786,19.976,1745.0227410393,0
+MDYG.US,D,20070719,000000,20.0714,20.0714,20.0347,20.0515,7343.3857793332,0
+MDYG.US,D,20070720,000000,19.9383,19.9502,19.8309,19.8846,6991.1608892734,0
+MDYG.US,D,20070723,000000,19.9482,19.9482,19.8915,19.8915,3143.8587329912,0
+MDYG.US,D,20070724,000000,19.8031,19.823,19.518,19.518,78299.593060302,0
+MDYG.US,D,20070725,000000,19.4374,19.4762,19.4374,19.4762,1404.8741329244,0
+MDYG.US,D,20070726,000000,19.2238,19.2596,18.8323,19.031,137357.64355505,0
+MDYG.US,D,20070727,000000,18.9803,19.0767,18.7885,18.7885,38098.656822529,0
+MDYG.US,D,20070730,000000,18.7885,18.9803,18.7885,18.9525,23060.666730632,0
+MDYG.US,D,20070731,000000,19.1244,19.1821,18.7518,18.7547,31801.882145088,0
+MDYG.US,D,20070801,000000,18.8501,18.8501,18.5918,18.6137,47175.995417786,0
+MDYG.US,D,20070802,000000,18.8859,18.9833,18.8611,18.9525,63612.821501635,0
+MDYG.US,D,20070803,000000,18.9565,18.9565,18.5431,18.5431,10838.463045556,0
+MDYG.US,D,20070806,000000,18.5521,18.5938,18.2838,18.5918,84928.465491228,0
+MDYG.US,D,20070807,000000,18.7349,18.7577,18.7161,18.7577,4893.9132581742,0
+MDYG.US,D,20070808,000000,19.0797,19.1304,18.8413,19.0668,96468.359246417,0
+MDYG.US,D,20070809,000000,18.7737,18.9049,18.562,18.6017,27273.276415747,0
+MDYG.US,D,20070810,000000,18.2808,18.6325,18.2808,18.6167,10838.463045556,0
+MDYG.US,D,20070813,000000,18.8005,18.8005,18.6077,18.6077,9782.7947322048,0
+MDYG.US,D,20070814,000000,18.6763,18.6763,18.3076,18.3464,17481.424472084,0
+MDYG.US,D,20070815,000000,18.3076,18.3076,17.8624,17.8624,34257.392807219,0
+MDYG.US,D,20070816,000000,17.7243,17.7243,17.2523,17.6617,26567.820278799,0
+MDYG.US,D,20070817,000000,18.2341,18.2341,17.8406,18.0374,42635.3134065,0
+MDYG.US,D,20070820,000000,18.1138,18.1964,17.9817,18.1436,24466.547220385,0
+MDYG.US,D,20070821,000000,18.1864,18.2629,18.1864,18.237,3143.8587329912,0
+MDYG.US,D,20070822,000000,18.4626,18.4885,18.4418,18.4885,1745.0227410393,0
+MDYG.US,D,20070823,000000,18.6475,18.6475,18.4159,18.5113,531968.27052786,0
+MDYG.US,D,20070824,000000,18.5401,18.7607,18.5401,18.7607,4893.9132581742,0
+MDYG.US,D,20070827,000000,18.5968,18.6763,18.5968,18.6763,3143.8587329912,0
+MDYG.US,D,20070828,000000,18.4537,18.4537,18.3324,18.3324,9094.446661345,0
+MDYG.US,D,20070829,000000,18.3593,18.5889,18.2808,18.5839,8741.2154144564,0
+MDYG.US,D,20070830,000000,18.5461,18.8701,18.5083,18.8701,27611.412310205,0
+MDYG.US,D,20070831,000000,18.7021,18.7885,18.6763,18.7797,13635.128672631,0
+MDYG.US,D,20070904,000000,18.876,19.0897,18.876,19.0668,24111.303259839,0
+MDYG.US,D,20070905,000000,18.9565,18.9625,18.8909,18.9625,58018.483890656,0
+MDYG.US,D,20070906,000000,19.031,19.0529,19.0002,19.037,3495.0772662223,0
+MDYG.US,D,20070907,000000,18.7577,18.7737,18.7379,18.7518,3841.2640153097,0
+MDYG.US,D,20070910,000000,18.5968,18.6961,18.5262,18.6763,2791.6338429314,0
+MDYG.US,D,20070911,000000,18.7299,18.8203,18.7299,18.8203,2443.4343801865,0
+MDYG.US,D,20070912,000000,18.8373,18.9714,18.8373,18.9714,6643.9677833573,0
+MDYG.US,D,20070913,000000,18.9565,19.0459,18.9505,18.9525,3841.2640153097,0
+MDYG.US,D,20070914,000000,18.9078,19.037,18.9078,19.037,5228.0237253167,0
+MDYG.US,D,20070917,000000,19.0091,19.0091,18.8551,18.8551,8393.0159517115,0
+MDYG.US,D,20070918,000000,18.9078,19.34,18.9078,19.3282,4204.5588304857,0
+MDYG.US,D,20070919,000000,19.5766,19.6143,19.3977,19.3977,75497.895649082,0
+MDYG.US,D,20070920,000000,19.4354,19.4732,19.3947,19.3947,13979.30270806,0
+MDYG.US,D,20070921,000000,19.4534,19.509,19.4354,19.4504,9094.446661345,0
+MDYG.US,D,20070924,000000,19.2954,19.2954,19.2954,19.2954,331.09139665625,0
+MDYG.US,D,20070925,000000,19.1423,19.2983,19.1423,19.2983,4893.9132581742,0
+MDYG.US,D,20070926,000000,19.3898,19.4324,19.3898,19.4294,3495.0772662223,0
+MDYG.US,D,20070927,000000,19.5438,19.5706,19.503,19.5706,8038.7783479942,0
+MDYG.US,D,20070928,000000,19.5766,19.6422,19.5508,19.5706,25874.440423795,0
+MDYG.US,D,20071001,000000,19.7028,19.8518,19.7028,19.8458,52435.216204794,0
+MDYG.US,D,20071002,000000,19.8786,19.9452,19.823,19.9452,11881.048720132,0
+MDYG.US,D,20071003,000000,19.9959,20.0157,19.9333,19.9333,5228.0237253167,0
+MDYG.US,D,20071004,000000,19.9303,19.9303,19.8995,19.9233,8393.0159517115,0
+MDYG.US,D,20071005,000000,20.0873,20.2443,20.0843,20.2095,17124.16779788,0
+MDYG.US,D,20071008,000000,20.2503,20.2681,20.1539,20.2065,27273.276415747,0
+MDYG.US,D,20071009,000000,20.2383,20.3367,20.2304,20.3169,24466.547220385,0
+MDYG.US,D,20071010,000000,20.3507,20.3526,20.2851,20.3049,29016.286443129,0
+MDYG.US,D,20071011,000000,20.5305,20.5305,20.2353,20.2353,25874.440423795,0
+MDYG.US,D,20071012,000000,20.2413,20.3795,20.2413,20.3586,4204.5588304857,0
+MDYG.US,D,20071015,000000,20.3586,20.3586,20.1469,20.2095,22717.499052031,0
+MDYG.US,D,20071016,000000,20.1449,20.1469,20.0903,20.0903,3143.8587329912,0
+MDYG.US,D,20071017,000000,20.2383,20.2383,20.1261,20.1261,9427.5507716587,0
+MDYG.US,D,20071018,000000,20.0625,20.1509,20.0396,20.1409,2443.4343801865,0
+MDYG.US,D,20071019,000000,19.9989,19.9989,19.6998,19.7117,16424.749801904,0
+MDYG.US,D,20071022,000000,19.5855,19.7514,19.5855,19.7455,16766.911123677,0
+MDYG.US,D,20071023,000000,19.7366,19.9531,19.7366,19.9413,35302.997552283,0
+MDYG.US,D,20071024,000000,19.8697,19.8697,19.5736,19.826,56968.853718278,0
+MDYG.US,D,20071025,000000,19.8369,19.8488,19.6183,19.7395,59423.35802358,0
+MDYG.US,D,20071026,000000,19.9303,19.9849,19.8697,19.979,8038.7783479942,0
+MDYG.US,D,20071029,000000,20.1341,20.1341,20.0197,20.1141,12235.28632385,0
+MDYG.US,D,20071030,000000,20.0575,20.0744,19.9641,19.9641,13285.922853057,0
+MDYG.US,D,20071031,000000,20.0485,20.3367,20.0485,20.2383,36002.415548259,0
+MDYG.US,D,20071101,000000,19.9561,20.0903,19.8965,19.9035,126879.45625419,0
+MDYG.US,D,20071102,000000,19.8667,19.8727,19.7544,19.7763,6286.7111091537,0
+MDYG.US,D,20071105,000000,19.8637,19.8637,19.6352,19.7028,17998.691882058,0
+MDYG.US,D,20071106,000000,19.6242,19.9035,19.6242,19.9035,73395.61623384,0
+MDYG.US,D,20071107,000000,19.7485,19.7604,19.4862,19.4862,38796.062104847,0
+MDYG.US,D,20071108,000000,19.4006,19.4006,19.1095,19.346,1404.8741329244,0
+MDYG.US,D,20071109,000000,19.3977,19.3977,19.0797,19.1821,8490.6325640995,0
+MDYG.US,D,20071112,000000,19.349,19.349,18.7489,18.7489,10453.028380147,0
+MDYG.US,D,20071113,000000,18.9019,18.9953,18.9019,18.9953,3143.8587329912,0
+MDYG.US,D,20071114,000000,19.4294,19.4294,19.3043,19.3043,4204.5588304857,0
+MDYG.US,D,20071115,000000,19.0589,19.0589,18.8701,18.8701,10490.263582811,0
+MDYG.US,D,20071116,000000,19.1821,19.1821,18.7547,18.7817,34082.286719019,0
+MDYG.US,D,20071119,000000,18.5083,18.5709,18.4537,18.5709,38447.862642103,0
+MDYG.US,D,20071120,000000,18.5282,18.6673,18.2023,18.2023,200022.47692401,0
+MDYG.US,D,20071121,000000,18.3553,18.3553,18.1108,18.1844,13804.19661986,0
+MDYG.US,D,20071126,000000,18.5501,18.5501,18.3116,18.3116,3143.8587329912,0
+MDYG.US,D,20071127,000000,18.3255,18.3553,18.3255,18.3553,1051.6428860358,0
+MDYG.US,D,20071128,000000,18.3494,18.9803,18.3494,18.9803,108543.6348345,0
+MDYG.US,D,20071129,000000,18.6613,18.8859,18.6613,18.8859,7090.7902153189,0
+MDYG.US,D,20071130,000000,19.198,19.198,19.0271,19.0529,11881.048720132,0
+MDYG.US,D,20071203,000000,19.0489,19.1334,19.0221,19.0221,30410.090650937,0
+MDYG.US,D,20071204,000000,18.8671,18.9297,18.8671,18.8909,3143.8587329912,0
+MDYG.US,D,20071205,000000,19.1821,19.1821,19.0062,19.0916,13635.128672631,0
+MDYG.US,D,20071206,000000,19.1443,19.4414,19.1443,19.4414,35302.997552283,0
+MDYG.US,D,20071207,000000,19.4414,19.5258,19.4414,19.4732,33903.155203503,0
+MDYG.US,D,20071210,000000,19.5229,19.664,19.5229,19.6352,27611.412310205,0
+MDYG.US,D,20071211,000000,19.657,19.6759,19.0698,19.0698,43004.646362648,0
+MDYG.US,D,20071212,000000,19.4374,19.4374,18.9953,19.0837,16766.911123677,0
+MDYG.US,D,20071213,000000,18.9327,19.0638,18.9108,19.0638,3143.8587329912,0
+MDYG.US,D,20071214,000000,18.9675,18.9675,18.8701,18.8701,29016.286443129,0
+MDYG.US,D,20071217,000000,18.6594,18.6853,18.5262,18.5401,7343.3857793332,0
+MDYG.US,D,20071218,000000,18.6266,18.6266,18.3702,18.5918,23422.955188979,0
+MDYG.US,D,20071219,000000,18.5561,18.6793,18.5561,18.6266,3143.8587329912,0
+MDYG.US,D,20071220,000000,18.6505,18.7737,18.5819,18.7677,224042.20171243,0
+MDYG.US,D,20071221,000000,19.0767,19.0767,18.9227,19.0589,7343.3857793332,0
+MDYG.US,D,20071224,000000,19.2764,19.2764,19.2764,19.2764,331.09139665625,0
+MDYG.US,D,20071226,000000,19.198,19.2844,19.192,19.2844,40881.233454002,0
+MDYG.US,D,20071227,000000,19.2218,19.2218,19.0638,19.0638,8393.0159517115,0
+MDYG.US,D,20071228,000000,19.0429,19.0429,18.9773,18.9863,4893.9132581742,0
+MDYG.US,D,20071231,000000,18.8939,18.9445,18.8581,18.8581,15723.319092272,0
+MDYG.US,D,20080102,000000,18.9127,18.9227,18.5501,18.5918,46485.634633269,0
+MDYG.US,D,20080103,000000,18.6823,18.6823,18.4825,18.4825,5941.5307168951,0
+MDYG.US,D,20080104,000000,18.2142,18.2142,17.9568,17.9568,14323.47674349,0
+MDYG.US,D,20080107,000000,18.0105,18.0105,17.6975,17.8346,40881.233454002,0
+MDYG.US,D,20080108,000000,17.8406,17.9082,17.4859,17.4859,10142.064120066,0
+MDYG.US,D,20080109,000000,17.4273,17.5375,17.1102,17.5375,32504.319211551,0
+MDYG.US,D,20080110,000000,17.7372,17.7372,17.6597,17.6846,1051.6428860358,0
+MDYG.US,D,20080111,000000,17.6538,17.7243,17.5285,17.5554,18161.721688314,0
+MDYG.US,D,20080114,000000,17.6786,17.7959,17.622,17.7959,24466.547220385,0
+MDYG.US,D,20080115,000000,17.5783,17.5783,17.3627,17.3627,31112.527717399,0
+MDYG.US,D,20080116,000000,17.4183,17.4859,17.0963,17.2693,37049.026650151,0
+MDYG.US,D,20080117,000000,17.3547,17.3547,16.822,16.822,22017.074699226,0
+MDYG.US,D,20080118,000000,16.9711,16.9711,16.7058,16.8012,5587.2931131777,0
+MDYG.US,D,20080122,000000,16.1473,16.7554,16.1473,16.7554,23060.666730632,0
+MDYG.US,D,20080123,000000,16.2079,16.7664,16.0441,16.2924,16424.749801904,0
+MDYG.US,D,20080124,000000,17.147,17.2404,17.0516,17.2305,69210.1781831,0
+MDYG.US,D,20080125,000000,17.3915,17.4273,17.0715,17.0715,21326.713914709,0
+MDYG.US,D,20080128,000000,17.0486,17.2693,16.9473,17.2693,10838.463045556,0
+MDYG.US,D,20080129,000000,17.4977,17.5495,17.4561,17.5495,12924.640751538,0
+MDYG.US,D,20080130,000000,17.5226,17.9032,17.3119,17.5554,26913.000671058,0
+MDYG.US,D,20080131,000000,17.2434,17.7502,17.1987,17.7502,28304.792165208,0
+MDYG.US,D,20080201,000000,17.8505,18.1695,17.8505,18.1666,33201.724493869,0
+MDYG.US,D,20080204,000000,18.0274,18.097,18.0135,18.0194,41255.598194294,0
+MDYG.US,D,20080205,000000,17.7522,17.7522,17.4749,17.5147,5587.2931131777,0
+MDYG.US,D,20080206,000000,17.4401,17.6249,17.3945,17.3945,20622.264134589,0
+MDYG.US,D,20080207,000000,17.2215,17.4948,17.2185,17.3735,6286.7111091537,0
+MDYG.US,D,20080208,000000,17.3627,17.5285,17.3487,17.4531,47539.290232962,0
+MDYG.US,D,20080211,000000,17.4331,17.6508,17.3915,17.616,22017.074699226,0
+MDYG.US,D,20080212,000000,17.7959,17.8406,17.6021,17.6021,24466.547220385,0
+MDYG.US,D,20080213,000000,17.7621,17.9062,17.7621,17.8833,3422.6195745529,0
+MDYG.US,D,20080214,000000,17.935,17.935,17.768,17.768,2093.2222037842,0
+MDYG.US,D,20080215,000000,17.5783,17.6071,17.4531,17.6071,15384.176840985,0
+MDYG.US,D,20080219,000000,17.8287,17.8287,17.6309,17.6309,5941.5307168951,0
+MDYG.US,D,20080220,000000,17.5991,17.8316,17.5912,17.8018,69558.377645846,0
+MDYG.US,D,20080221,000000,17.9876,17.9876,17.6756,17.6756,7343.3857793332,0
+MDYG.US,D,20080222,000000,17.7094,17.7432,17.4649,17.7432,318769.56364512,0
+MDYG.US,D,20080225,000000,17.8624,18.077,17.7889,18.0542,79334.127880249,0
+MDYG.US,D,20080226,000000,18.0374,18.3176,18.0374,18.245,44745.643676373,0
+MDYG.US,D,20080227,000000,18.1666,18.3851,18.1168,18.2023,13979.30270806,0
+MDYG.US,D,20080228,000000,18.1108,18.1348,17.9688,18.0026,8038.7783479942,0
+MDYG.US,D,20080229,000000,17.7184,17.7889,17.4779,17.4779,8393.0159517115,0
+MDYG.US,D,20080303,000000,17.3895,17.5683,17.3368,17.3368,4204.5588304857,0
+MDYG.US,D,20080304,000000,17.8555,17.8555,17.1837,17.1927,5228.0237253167,0
+MDYG.US,D,20080305,000000,17.3805,17.6071,17.3805,17.5087,20273.058315015,0
+MDYG.US,D,20080306,000000,17.4481,17.4481,17.0844,17.0844,27273.276415747,0
+MDYG.US,D,20080307,000000,17.0059,17.0715,16.2795,16.2795,98215.394701114,0
+MDYG.US,D,20080310,000000,16.8161,16.8161,16.4246,16.4246,74452.29090402,0
+MDYG.US,D,20080311,000000,16.8698,16.9443,16.5548,16.9443,334888.38097109,0
+MDYG.US,D,20080312,000000,16.6948,17.0844,16.6948,16.8866,12588.517570739,0
+MDYG.US,D,20080313,000000,16.5955,17.0546,16.5568,17.0288,40881.233454002,0
+MDYG.US,D,20080314,000000,16.9145,16.9145,16.6044,16.7326,12588.517570739,0
+MDYG.US,D,20080317,000000,16.2795,16.4196,16.1215,16.1215,3841.2640153097,0
+MDYG.US,D,20080318,000000,16.666,16.8678,16.5378,16.7774,10490.263582811,0
+MDYG.US,D,20080319,000000,16.9989,16.9989,16.529,16.529,3495.0772662223,0
+MDYG.US,D,20080320,000000,16.355,16.7525,16.355,16.7366,79693.39726811,0
+MDYG.US,D,20080324,000000,17.2523,17.3607,16.9652,17.2553,12924.640751538,0
+MDYG.US,D,20080325,000000,17.3457,17.4183,17.3457,17.3865,11536.874684703,0
+MDYG.US,D,20080326,000000,17.3397,17.3397,17.152,17.2732,32855.537744781,0
+MDYG.US,D,20080327,000000,17.2453,17.2453,17.0228,17.0228,4204.5588304857,0
+MDYG.US,D,20080328,000000,17.0546,17.0546,16.8698,16.8698,4557.7900773743,0
+MDYG.US,D,20080331,000000,16.8757,16.9254,16.837,16.9204,2443.4343801865,0
+MDYG.US,D,20080401,000000,17.2185,17.5554,17.1758,17.4649,4893.9132581742,0
+MDYG.US,D,20080402,000000,17.619,17.7184,17.5872,17.6597,10490.263582811,0
+MDYG.US,D,20080403,000000,17.5554,17.771,17.5226,17.7124,23422.955188979,0
+MDYG.US,D,20080404,000000,17.8237,17.929,17.8237,17.8505,5941.5307168951,0
+MDYG.US,D,20080407,000000,17.9688,18.0244,17.7859,17.8108,9782.7947322048,0
+MDYG.US,D,20080408,000000,17.768,17.771,17.6846,17.7561,4557.7900773743,0
+MDYG.US,D,20080409,000000,17.8237,17.8237,17.4649,17.4649,5587.2931131777,0
+MDYG.US,D,20080410,000000,17.5753,17.7303,17.5683,17.6508,19577.665746355,0
+MDYG.US,D,20080411,000000,17.4879,17.5177,17.3259,17.3259,8038.7783479942,0
+MDYG.US,D,20080414,000000,17.3397,17.3895,17.3199,17.3199,3680.2469227109,0
+MDYG.US,D,20080415,000000,17.1897,17.2375,17.1897,17.2325,3763.7745394965,0
+MDYG.US,D,20080416,000000,17.4699,17.7124,17.4699,17.7094,8741.2154144564,0
+MDYG.US,D,20080417,000000,17.6458,17.6945,17.5872,17.6945,13635.128672631,0
+MDYG.US,D,20080418,000000,18.0632,18.0632,18.0314,18.0314,1837.6075692836,0
+MDYG.US,D,20080421,000000,18.0314,18.0424,17.942,18.0424,8919.3405731438,0
+MDYG.US,D,20080422,000000,17.929,17.929,17.6677,17.6945,7703.661524023,0
+MDYG.US,D,20080423,000000,17.8863,17.8863,17.7184,17.8048,2708.1062261458,0
+MDYG.US,D,20080424,000000,18.245,18.245,17.7094,18.0026,3073.4137549793,0
+MDYG.US,D,20080425,000000,18.0632,18.3006,18.0632,18.3006,4949.2628837551,0
+MDYG.US,D,20080428,000000,18.2232,18.3324,18.2232,18.3324,4784.2203638413,0
+MDYG.US,D,20080429,000000,18.1436,18.2341,18.1368,18.2341,1534.6941638321,0
+MDYG.US,D,20080430,000000,18.2957,18.3354,18.1268,18.1268,34937.69002345,0
+MDYG.US,D,20080501,000000,18.1666,18.3702,18.1666,18.3702,4241.7940331492,0
+MDYG.US,D,20080502,000000,18.5709,18.5709,18.4159,18.4706,10232.636234652,0
+MDYG.US,D,20080505,000000,18.4447,18.5431,18.4239,18.4676,17440.163842106,0
+MDYG.US,D,20080506,000000,18.6187,18.6554,18.3762,18.6554,11993.760684952,0
+MDYG.US,D,20080507,000000,18.6931,18.7229,18.3603,18.3603,14955.46883194,0
+MDYG.US,D,20080508,000000,18.4209,18.5063,18.4189,18.4765,7250.8009510889,0
+MDYG.US,D,20080509,000000,18.413,18.4626,18.3822,18.4298,19974.170336879,0
+MDYG.US,D,20080512,000000,18.5709,18.6673,18.5709,18.6554,3686.2850636834,0
+MDYG.US,D,20080513,000000,18.7021,18.7817,18.6535,18.7797,6384.3277215417,0
+MDYG.US,D,20080514,000000,18.9049,19.0797,18.8521,18.8521,23692.658819082,0
+MDYG.US,D,20080515,000000,18.9227,19.1443,18.9127,19.1125,9258.48282443,0
+MDYG.US,D,20080516,000000,19.2476,19.2476,18.9803,19.1383,14060.817611189,0
+MDYG.US,D,20080519,000000,19.2069,19.3222,19.0151,19.0559,9231.3111900539,0
+MDYG.US,D,20080520,000000,18.9376,18.9525,18.9267,18.9267,1855.721992201,0
+MDYG.US,D,20080521,000000,19.0191,19.0191,18.5968,18.6187,7810.3353478697,0
+MDYG.US,D,20080522,000000,18.7607,18.7607,18.6107,18.6107,65659.751291297,0
+MDYG.US,D,20080523,000000,18.3354,18.5859,18.3354,18.4646,31475.822532576,0
+MDYG.US,D,20080527,000000,18.5968,18.6246,18.4885,18.6246,5562.1341924592,0
+MDYG.US,D,20080528,000000,18.7379,18.8701,18.6673,18.8323,7078.713933374,0
+MDYG.US,D,20080529,000000,19.0151,19.0429,18.9445,18.9445,10238.674375625,0
+MDYG.US,D,20080530,000000,19.0559,19.0727,19.0559,19.0589,12540.212442959,0
+MDYG.US,D,20080602,000000,18.9953,19.0032,18.8859,19.0032,17264.051397076,0
+MDYG.US,D,20080603,000000,19.0608,19.1383,18.8641,19.0121,17657.536917114,0
+MDYG.US,D,20080604,000000,18.9675,19.035,18.9525,19.035,6814.0420874147,0
+MDYG.US,D,20080605,000000,19.2715,19.3688,19.2715,19.3688,2261.2837941842,0
+MDYG.US,D,20080606,000000,19.1821,19.2566,19.1006,19.1006,7471.1930965835,0
+MDYG.US,D,20080609,000000,18.9953,18.9953,18.9953,18.9953,786.97104007655,0
+MDYG.US,D,20080610,000000,18.7945,18.8879,18.7518,18.8035,37445.531240676,0
+MDYG.US,D,20080611,000000,18.6077,18.6077,18.6077,18.6077,692.37349817476,0
+MDYG.US,D,20080612,000000,18.6107,18.6931,18.5322,18.5322,3495.0772662223,0
+MDYG.US,D,20080613,000000,18.6643,18.8413,18.6643,18.8413,2093.2222037842,0
+MDYG.US,D,20080616,000000,19.0091,19.0091,18.9833,18.9833,23771.154651724,0
+MDYG.US,D,20080617,000000,19.1443,19.1513,19.0747,19.0747,6007.9502675921,0
+MDYG.US,D,20080618,000000,18.9127,18.9187,18.8859,18.9078,11112.192102974,0
+MDYG.US,D,20080619,000000,18.8551,18.9744,18.8085,18.9744,6455.7790563824,0
+MDYG.US,D,20080620,000000,18.7915,18.7915,18.5431,18.5431,1827.5440009962,0
+MDYG.US,D,20080623,000000,18.6047,18.6047,18.5352,18.5709,5285.386064555,0
+MDYG.US,D,20080624,000000,18.4964,18.4964,18.2659,18.2659,11393.972015022,0
+MDYG.US,D,20080625,000000,18.4855,18.4915,18.4855,18.4915,3868.4356496857,0
+MDYG.US,D,20080626,000000,18.2202,18.2202,17.9936,17.9996,4317.2707953049,0
+MDYG.US,D,20080627,000000,17.8624,17.9966,17.8624,17.933,8216.9035066816,0
+MDYG.US,D,20080630,000000,18.0314,18.1198,17.9787,17.9787,23422.955188979,0
+MDYG.US,D,20080701,000000,17.7432,17.9032,17.6488,17.9032,27273.276415747,0
+MDYG.US,D,20080702,000000,17.8674,17.8674,17.3985,17.3985,23596.048563523,0
+MDYG.US,D,20080703,000000,16.9115,17.3517,16.9115,17.2165,11428.188147198,0
+MDYG.US,D,20080707,000000,17.3368,17.3397,16.822,17.0486,19445.833001789,0
+MDYG.US,D,20080708,000000,16.986,17.3169,16.7456,17.3169,12113.517147572,0
+MDYG.US,D,20080709,000000,17.3945,17.3945,17.0874,17.0874,1051.6428860358,0
+MDYG.US,D,20080710,000000,17.0148,17.1669,17.0148,17.1669,1404.8741329244,0
+MDYG.US,D,20080711,000000,16.9989,17.1808,16.9562,17.0486,17843.712930431,0
+MDYG.US,D,20080714,000000,17.0148,17.0725,16.9095,16.9174,10882.742746021,0
+MDYG.US,D,20080715,000000,16.7863,16.9781,16.672,16.8112,4729.8770950892,0
+MDYG.US,D,20080716,000000,16.8191,17.152,16.8191,17.152,6785.8640962099,0
+MDYG.US,D,20080718,000000,17.3627,17.4153,17.2633,17.2961,7525.5363653356,0
+MDYG.US,D,20080721,000000,17.3487,17.4103,17.3487,17.4103,3766.7936099828,0
+MDYG.US,D,20080722,000000,17.4531,17.4531,17.4531,17.4531,869.49230003342,0
+MDYG.US,D,20080723,000000,17.6945,17.6945,17.6876,17.6876,860.43508857474,0
+MDYG.US,D,20080724,000000,17.9032,17.9032,17.2881,17.2881,1745.0227410393,0
+MDYG.US,D,20080725,000000,17.2693,17.3119,17.2553,17.2811,10490.263582811,0
+MDYG.US,D,20080728,000000,17.1083,17.1083,17.1083,17.1083,1745.0227410393,0
+MDYG.US,D,20080729,000000,17.2781,17.2781,17.2781,17.2781,331.09139665625,0
+MDYG.US,D,20080730,000000,17.4749,17.4749,17.4749,17.4749,558.52803995203,0
+MDYG.US,D,20080731,000000,17.2961,17.6041,17.2961,17.5117,5587.2931131777,0
+MDYG.US,D,20080801,000000,17.5147,17.5147,17.3368,17.4183,13918.921298336,0
+MDYG.US,D,20080804,000000,17.1172,17.1172,17.0586,17.0586,724.57691669452,0
+MDYG.US,D,20080805,000000,17.1669,17.2732,17.1669,17.2732,8038.7783479942,0
+MDYG.US,D,20080806,000000,17.4103,17.4361,17.3945,17.4361,3241.4753453792,0
+MDYG.US,D,20080807,000000,17.4779,17.4809,17.3021,17.3021,75326.814988196,0
+MDYG.US,D,20080808,000000,17.3397,17.6597,17.3397,17.6131,4314.2517248186,0
+MDYG.US,D,20080811,000000,18.0244,18.0244,17.6826,17.7124,9614.7331418048,0
+MDYG.US,D,20080812,000000,17.7124,17.7522,17.622,17.6249,19669.24421777,0
+MDYG.US,D,20080813,000000,17.619,17.6409,17.4997,17.6409,18290.535362393,0
+MDYG.US,D,20080814,000000,17.7959,17.8108,17.7959,17.8048,8680.8340047319,0
+MDYG.US,D,20080815,000000,17.8207,17.8376,17.8177,17.8346,4998.5743683635,0
+MDYG.US,D,20080818,000000,17.5177,17.8376,17.5177,17.5594,27260.193776974,0
+MDYG.US,D,20080819,000000,17.4977,17.4977,17.3865,17.4213,3692.3232046558,0
+MDYG.US,D,20080820,000000,17.0755,17.4699,17.0675,17.4302,10246.725230255,0
+MDYG.US,D,20080821,000000,17.3945,17.4361,17.3945,17.4361,1139.1959301364,0
+MDYG.US,D,20080822,000000,17.1927,17.6567,17.1927,17.5554,3670.1833544235,0
+MDYG.US,D,20080825,000000,17.3805,17.3805,17.3805,17.3805,331.09139665625,0
+MDYG.US,D,20080826,000000,17.7522,17.7522,17.3358,17.3735,6361.1815144806,0
+MDYG.US,D,20080827,000000,17.5266,17.5266,17.5266,17.5266,331.09139665625,0
+MDYG.US,D,20080828,000000,17.7184,17.7184,17.7184,17.7184,393.48552003827,0
+MDYG.US,D,20080829,000000,17.7939,17.7939,17.6041,17.7402,2273.3600761291,0
+MDYG.US,D,20080902,000000,17.6101,17.6101,17.5027,17.5027,1433.0521241292,0
+MDYG.US,D,20080903,000000,17.3805,17.3805,17.2265,17.2811,2599.4196886416,0
+MDYG.US,D,20080904,000000,17.0755,17.0755,16.8012,16.8866,2883.2123143469,0
+MDYG.US,D,20080905,000000,16.6998,16.9006,16.4644,16.9006,8531.893194078,0
+MDYG.US,D,20080908,000000,17.4302,17.4302,16.9502,16.9562,26146.156767556,0
+MDYG.US,D,20080909,000000,16.9224,16.9224,16.2597,16.2597,32513.376423009,0
+MDYG.US,D,20080910,000000,16.3819,16.5677,16.3819,16.5588,7567.8033521428,0
+MDYG.US,D,20080911,000000,16.1871,16.5647,16.1871,16.526,19318.025684539,0
+MDYG.US,D,20080912,000000,16.6968,16.6998,16.6462,16.6998,10329.246490212,0
+MDYG.US,D,20080915,000000,15.7727,16.3709,15.7727,15.9765,16707.536070781,0
+MDYG.US,D,20080916,000000,15.737,16.1871,15.406,16.1871,38524.345761087,0
+MDYG.US,D,20080917,000000,15.9893,15.9893,15.5968,15.7141,23471.260316759,0
+MDYG.US,D,20080918,000000,15.4538,16.0271,15.1526,16.0103,68573.154310506,0
+MDYG.US,D,20080919,000000,22.6033,24.3253,16.6312,16.986,67064.625424221,0
+MDYG.US,D,20080922,000000,16.5378,16.5378,16.0351,16.0351,28243.404398655,0
+MDYG.US,D,20080923,000000,16.0837,16.1265,15.7519,15.7519,11341.641459927,0
+MDYG.US,D,20080924,000000,16.205,16.205,15.6336,15.6336,9479.8813267533,0
+MDYG.US,D,20080925,000000,15.7419,15.9198,15.6396,15.8214,39354.590144799,0
+MDYG.US,D,20080926,000000,15.264,15.7499,15.264,15.7002,16167.122453746,0
+MDYG.US,D,20080929,000000,15.0503,15.3732,14.3051,14.4193,31005.853893553,0
+MDYG.US,D,20080930,000000,14.1113,15.0702,14.1113,15.0672,31466.765321117,0
+MDYG.US,D,20081001,000000,15.3106,15.3106,14.7105,14.8029,19022.156776889,0
+MDYG.US,D,20081002,000000,14.8397,14.8397,13.9224,13.9224,19154.995878283,0
+MDYG.US,D,20081003,000000,14.0606,14.2603,13.5986,13.5986,49890.139784904,0
+MDYG.US,D,20081006,000000,13.2865,13.2865,12.3793,13.0272,177799.09907489,0
+MDYG.US,D,20081007,000000,13.1206,13.1285,12.2014,12.2014,38176.146298343,0
+MDYG.US,D,20081008,000000,11.7115,12.4568,11.7115,12.1041,80529.679792794,0
+MDYG.US,D,20081009,000000,12.4796,12.4796,11.481,11.481,73058.486696211,0
+MDYG.US,D,20081010,000000,10.7854,11.5645,10.4764,11.4413,114931.98798335,0
+MDYG.US,D,20081013,000000,12.1885,12.9477,11.8209,12.5026,22216.333351317,0
+MDYG.US,D,20081014,000000,13.5101,13.5906,12.1716,12.2521,47453.749902519,0
+MDYG.US,D,20081015,000000,11.8983,11.8983,11.3737,11.3806,17567.971159356,0
+MDYG.US,D,20081016,000000,11.8835,11.8835,10.6195,11.3488,22425.655571696,0
+MDYG.US,D,20081017,000000,11.3459,11.9629,11.3459,11.6301,77078.882227037,0
+MDYG.US,D,20081020,000000,11.3876,12.0275,11.3876,12.0275,29293.034571033,0
+MDYG.US,D,20081021,000000,11.8179,11.9749,11.8089,11.9749,10647.255248094,0
+MDYG.US,D,20081022,000000,11.7891,11.7891,10.7835,10.9564,39616.242920273,0
+MDYG.US,D,20081023,000000,11.3002,11.3002,10.2409,10.541,57824.257022709,0
+MDYG.US,D,20081024,000000,10.069,10.4565,9.25527,10.228,14871.941215155,0
+MDYG.US,D,20081027,000000,10.2111,10.2787,9.79673,9.79673,55377.803572036,0
+MDYG.US,D,20081028,000000,9.84343,10.4227,9.68742,10.4227,39820.533356508,0
+MDYG.US,D,20081029,000000,10.5639,11.1154,10.5639,10.9951,3884.5373589456,0
+MDYG.US,D,20081030,000000,11.2832,11.316,11.17,11.316,4247.8321741216,0
+MDYG.US,D,20081031,000000,11.3787,11.6957,11.3787,11.478,3715.4694117169,0
+MDYG.US,D,20081103,000000,11.8179,11.8179,11.6043,11.7115,38782.979466074,0
+MDYG.US,D,20081104,000000,11.9431,12.0395,11.7951,11.9689,29980.376285064,0
+MDYG.US,D,20081105,000000,11.8587,11.958,11.478,11.5645,49598.296304569,0
+MDYG.US,D,20081106,000000,11.5158,11.5158,10.9365,10.9424,21379.044469804,0
+MDYG.US,D,20081107,000000,11.016,11.0796,10.8987,10.9702,23274.014378325,0
+MDYG.US,D,20081110,000000,11.4015,11.4015,10.8938,10.9702,12247.362605795,0
+MDYG.US,D,20081111,000000,10.8431,10.8431,10.538,10.6453,8252.1259956876,0
+MDYG.US,D,20081112,000000,10.3999,10.4287,10.0312,10.0312,5462.5048664137,0
+MDYG.US,D,20081113,000000,10.075,10.6563,9.72916,10.6563,31198.068047842,0
+MDYG.US,D,20081114,000000,10.5549,10.5907,10.2051,10.3313,25837.205221133,0
+MDYG.US,D,20081117,000000,10.0779,10.1495,10.0342,10.0779,10066.58735791,0
+MDYG.US,D,20081118,000000,9.90404,10.0481,9.57712,9.60693,15017.862955322,0
+MDYG.US,D,20081119,000000,9.87622,9.93683,9.45688,9.47775,15242.280528132,0
+MDYG.US,D,20081120,000000,9.00694,9.07551,8.41421,8.41421,32814.277114803,0
+MDYG.US,D,20081121,000000,8.65478,8.76071,8.27927,8.68937,59898.358446747,0
+MDYG.US,D,20081124,000000,9.08962,9.56619,9.08962,9.56619,13475.117936861,0
+MDYG.US,D,20081125,000000,9.72319,9.753,9.52147,9.73114,11923.31570694,0
+MDYG.US,D,20081126,000000,9.58606,10.3135,9.58308,10.2578,15894.399753158,0
+MDYG.US,D,20081128,000000,10.2667,10.3105,10.1723,10.3105,2760.4367812404,0
+MDYG.US,D,20081201,000000,10.1336,10.1336,9.4688,9.4688,20615.219636788,0
+MDYG.US,D,20081202,000000,9.52445,9.74902,9.45986,9.62482,24690.964793195,0
+MDYG.US,D,20081203,000000,9.58308,9.97458,9.58308,9.94181,30813.639739264,0
+MDYG.US,D,20081204,000000,9.8623,10.0342,9.55725,9.56917,26536.623217108,0
+MDYG.US,D,20081205,000000,9.54631,9.95173,9.27881,9.95173,21284.446927902,0
+MDYG.US,D,20081208,000000,10.2955,10.5101,10.2955,10.4745,41364.284731798,0
+MDYG.US,D,20081209,000000,10.4407,10.7199,10.2787,10.3075,164396.4388297,0
+MDYG.US,D,20081210,000000,10.5669,10.5977,10.3721,10.4715,14572.04688019,0
+MDYG.US,D,20081211,000000,10.4913,10.6195,10.1525,10.1525,20514.583953914,0
+MDYG.US,D,20081212,000000,9.7848,10.3811,9.7848,10.3343,12622.733702916,0
+MDYG.US,D,20081215,000000,10.3611,10.3611,10.0213,10.1286,21872.159315888,0
+MDYG.US,D,20081216,000000,10.3105,10.6622,10.2886,10.6513,49387.967727361,0
+MDYG.US,D,20081217,000000,10.5291,10.9702,10.5291,10.8958,24690.964793195,0
+MDYG.US,D,20081218,000000,10.9186,10.9305,10.5609,10.7049,33133.292229515,0
+MDYG.US,D,20081219,000000,10.7715,10.8391,10.6841,10.7427,20770.198588415,0
+MDYG.US,D,20081222,000000,10.4913,10.5429,10.2379,10.2379,5352.8119720808,0
+MDYG.US,D,20081223,000000,10.5321,10.5321,10.2955,10.3194,61185.488830709,0
+MDYG.US,D,20081224,000000,10.3671,10.3909,10.3611,10.3761,23270.995307839,0
+MDYG.US,D,20081226,000000,10.4545,10.5161,10.3939,10.5161,7834.4879117595,0
+MDYG.US,D,20081229,000000,10.4645,10.4645,10.2607,10.4049,38493.148699396,0
+MDYG.US,D,20081230,000000,10.4515,10.7109,10.4515,10.6811,41506.181044652,0
+MDYG.US,D,20081231,000000,10.7367,11.022,10.7367,10.9365,34918.569243703,0
+MDYG.US,D,20090102,000000,10.9922,11.3518,10.9126,11.3518,15114.473210882,0
+MDYG.US,D,20090105,000000,11.3459,11.5237,11.2892,11.4661,16477.080356999,0
+MDYG.US,D,20090106,000000,11.5734,11.6997,11.5555,11.6589,30999.815752581,0
+MDYG.US,D,20090107,000000,11.4254,11.4294,11.2455,11.3101,16748.796700759,0
+MDYG.US,D,20090108,000000,11.2038,11.3787,11.158,11.3757,13542.543844387,0
+MDYG.US,D,20090109,000000,11.3668,11.3737,11.0368,11.183,34955.804446367,0
+MDYG.US,D,20090112,000000,11.0398,11.0398,10.7785,10.7785,13793.126694743,0
+MDYG.US,D,20090113,000000,10.7755,10.9216,10.7715,10.7954,8702.9738549642,0
+MDYG.US,D,20090114,000000,10.6811,10.6811,10.4287,10.5043,64441.053171691,0
+MDYG.US,D,20090115,000000,10.4407,10.6593,10.2479,10.6593,48667.416237982,0
+MDYG.US,D,20090116,000000,10.9335,10.9335,10.7924,10.8361,17090.958022532,0
+MDYG.US,D,20090120,000000,10.7367,10.7685,10.2727,10.2827,32701.565149984,0
+MDYG.US,D,20090121,000000,10.4347,10.6543,10.2607,10.6543,7477.231237556,0
+MDYG.US,D,20090122,000000,10.4317,10.5351,10.3551,10.4715,6597.6753692351,0
+MDYG.US,D,20090123,000000,10.2031,10.6453,10.2031,10.5043,24479.629859159,0
+MDYG.US,D,20090126,000000,10.5321,10.7815,10.4625,10.5977,45486.322302328,0
+MDYG.US,D,20090127,000000,10.6225,10.7666,10.5698,10.6871,5522.8862761382,0
+MDYG.US,D,20090128,000000,11.0398,11.0974,11.0398,11.0974,3643.0117200475,0
+MDYG.US,D,20090129,000000,10.9732,10.9732,10.7815,10.7815,20361.617715945,0
+MDYG.US,D,20090130,000000,10.848,10.848,10.4823,10.5351,21570.252267265,0
+MDYG.US,D,20090202,000000,10.4427,10.5787,10.4427,10.5787,13487.194218806,0
+MDYG.US,D,20090203,000000,10.6225,10.7367,10.5639,10.7367,6496.0333295321,0
+MDYG.US,D,20090204,000000,10.7109,10.9126,10.6761,10.7169,16109.760114508,0
+MDYG.US,D,20090205,000000,10.8361,10.9822,10.8331,10.8958,12275.540596999,0
+MDYG.US,D,20090206,000000,11.1214,11.2594,11.0766,11.2594,13370.456826671,0
+MDYG.US,D,20090209,000000,11.319,11.319,11.161,11.2455,46000.570641815,0
+MDYG.US,D,20090210,000000,11.2455,11.2455,10.8043,10.8043,14823.636087375,0
+MDYG.US,D,20090211,000000,10.9076,10.9076,10.7576,10.8013,66744.603952681,0
+MDYG.US,D,20090212,000000,10.6165,10.862,10.6165,10.862,14405.998003447,0
+MDYG.US,D,20090213,000000,10.9305,10.9872,10.8679,10.9613,6548.3638846267,0
+MDYG.US,D,20090217,000000,10.4485,10.5211,10.4427,10.4545,22912.732276807,0
+MDYG.US,D,20090218,000000,10.3075,10.4049,10.2379,10.3055,19946.998702503,0
+MDYG.US,D,20090219,000000,10.4247,10.4764,10.2001,10.2001,12843.125848411,0
+MDYG.US,D,20090220,000000,9.98654,10.1286,9.94875,10.0978,32029.318788384,0
+MDYG.US,D,20090223,000000,10.0521,10.0521,9.73114,9.73114,395419.73786311,0
+MDYG.US,D,20090224,000000,9.80269,10.1465,9.79076,10.1038,106411.16471439,0
+MDYG.US,D,20090225,000000,10.0452,10.1634,9.84939,10.075,79231.479483717,0
+MDYG.US,D,20090226,000000,10.1058,10.1266,9.78778,9.84641,113546.23463018,0
+MDYG.US,D,20090227,000000,9.68047,9.94181,9.63674,9.79375,109747.23760167,0
+MDYG.US,D,20090302,000000,9.48372,9.55526,9.13483,9.13483,56949.732938532,0
+MDYG.US,D,20090303,000000,9.31786,9.31986,9.13295,9.18392,23993.559510876,0
+MDYG.US,D,20090304,000000,9.33724,9.55725,9.23897,9.39101,120819.1754315,0
+MDYG.US,D,20090305,000000,9.16961,9.31092,9.00694,9.00694,39166.401417825,0
+MDYG.US,D,20090306,000000,9.17528,9.17528,8.7927,8.83683,23187.467691053,0
+MDYG.US,D,20090309,000000,8.82887,9.02692,8.82887,8.83981,8194.7636564493,0
+MDYG.US,D,20090310,000000,9.05196,9.37719,9.05196,9.37719,28780.798945204,0
+MDYG.US,D,20090311,000000,9.41773,9.5016,9.36199,9.49564,3143.8587329912,0
+MDYG.US,D,20090312,000000,9.40293,9.81163,9.34798,9.81163,21978.833139734,0
+MDYG.US,D,20090313,000000,9.89212,9.9686,9.84144,9.88416,7895.8756783128,0
+MDYG.US,D,20090316,000000,10.1137,10.1137,9.82256,9.85535,18998.004212999,0
+MDYG.US,D,20090317,000000,9.89013,10.1197,9.78778,10.1197,17074.856313272,0
+MDYG.US,D,20090318,000000,10.0978,10.5351,10.0948,10.2886,9984.0660979533,0
+MDYG.US,D,20090319,000000,10.5867,10.5867,10.3939,10.3939,17690.746692463,0
+MDYG.US,D,20090320,000000,10.4287,10.4287,10.0183,10.1336,8515.7914848181,0
+MDYG.US,D,20090323,000000,10.8272,10.8272,10.4485,10.7685,13321.145342063,0
+MDYG.US,D,20090324,000000,10.6255,10.7596,10.6255,10.7278,13180.255386039,0
+MDYG.US,D,20090325,000000,10.7626,10.9276,10.5181,10.7427,16984.284198686,0
+MDYG.US,D,20090326,000000,10.9276,11.164,10.9276,11.1512,20216.702332606,0
+MDYG.US,D,20090327,000000,11.0886,11.0886,10.9584,10.9732,20715.855319662,0
+MDYG.US,D,20090330,000000,10.6652,10.6652,10.4247,10.5698,9770.7184502599,0
+MDYG.US,D,20090331,000000,10.6403,10.7079,10.5549,10.6105,8870.0290885354,0
+MDYG.US,D,20090401,000000,10.4456,10.7626,10.4427,10.7626,27715.067063565,0
+MDYG.US,D,20090402,000000,11.17,11.3906,11.1064,11.2852,58445.179186043,0
+MDYG.US,D,20090403,000000,11.2426,11.483,11.2426,11.483,55581.087651442,0
+MDYG.US,D,20090406,000000,11.3459,11.3459,11.1492,11.2376,10075.644569369,0
+MDYG.US,D,20090407,000000,11.0974,11.0974,10.9305,10.9951,40152.631109993,0
+MDYG.US,D,20090408,000000,11.012,11.1214,10.9156,11.016,82374.33185988,0
+MDYG.US,D,20090409,000000,11.481,11.6957,11.4542,11.6728,32495.262000092,0
+MDYG.US,D,20090413,000000,11.8835,11.8835,11.491,11.7255,97963.805493928,0
+MDYG.US,D,20090414,000000,11.5734,11.6817,11.5397,11.5397,41889.602996402,0
+MDYG.US,D,20090415,000000,11.4691,11.5764,11.3846,11.4383,91595.579481646,0
+MDYG.US,D,20090416,000000,11.7255,11.9927,11.6092,11.9689,20803.408363763,0
+MDYG.US,D,20090417,000000,11.9521,12.1468,11.8924,12.1468,32616.024819541,0
+MDYG.US,D,20090420,000000,11.7603,11.7781,10.7536,11.485,42918.099675377,0
+MDYG.US,D,20090421,000000,11.3906,11.7315,11.3906,11.6937,44535.315099166,0
+MDYG.US,D,20090422,000000,11.6271,12.1398,11.6271,11.9123,43583.301539175,0
+MDYG.US,D,20090423,000000,11.9521,11.9521,11.6469,11.7831,40881.233454002,0
+MDYG.US,D,20090424,000000,12.0047,12.2472,11.8805,12.2124,76458.966420531,0
+MDYG.US,D,20090427,000000,12.2849,12.2849,11.9838,12.0425,11065.899688851,0
+MDYG.US,D,20090428,000000,12.0275,12.116,11.9659,11.9659,22207.276139859,0
+MDYG.US,D,20090429,000000,12.1448,12.433,12.1229,12.433,23641.334620816,0
+MDYG.US,D,20090430,000000,12.6327,12.6923,12.4032,12.427,57504.235551169,0
+MDYG.US,D,20090501,000000,12.7301,12.7301,12.3187,12.4976,291123.93520274,0
+MDYG.US,D,20090504,000000,12.6297,12.9765,12.6297,12.9765,108764.02697999,0
+MDYG.US,D,20090505,000000,13.0421,13.1147,12.8891,13.0669,63002.969263417,0
+MDYG.US,D,20090506,000000,13.3035,13.3035,12.6118,13.1117,39132.185285648,0
+MDYG.US,D,20090507,000000,13.3959,14.0606,12.735,12.8334,24460.509079412,0
+MDYG.US,D,20090508,000000,13.0143,13.1445,12.8444,13.0819,30337.632959268,0
+MDYG.US,D,20090511,000000,12.9209,12.9974,12.735,12.8891,33706.915621898,0
+MDYG.US,D,20090512,000000,12.8126,13.1087,12.5452,12.74,16030.257925038,0
+MDYG.US,D,20090513,000000,12.419,12.419,12.1229,12.1229,35786.048830079,0
+MDYG.US,D,20090514,000000,12.3852,12.427,12.3118,12.3246,13743.815210135,0
+MDYG.US,D,20090515,000000,12.3902,12.419,12.2263,12.2263,15794.770427112,0
+MDYG.US,D,20090518,000000,12.4032,12.6953,12.3634,12.6953,36844.736213917,0
+MDYG.US,D,20090519,000000,12.748,12.8364,12.7132,12.8185,12085.339156368,0
+MDYG.US,D,20090520,000000,12.9189,13.1543,12.74,12.74,28304.792165208,0
+MDYG.US,D,20090521,000000,12.579,12.582,12.3426,12.4598,33201.724493869,0
+MDYG.US,D,20090522,000000,12.4708,12.5512,12.3744,12.3744,22852.350867082,0
+MDYG.US,D,20090526,000000,12.279,12.7828,12.274,12.7828,26855.638331819,0
+MDYG.US,D,20090527,000000,12.7678,12.9656,12.6864,12.6864,29798.225699062,0
+MDYG.US,D,20090528,000000,12.7708,12.8503,12.5204,12.7947,21139.531544562,0
+MDYG.US,D,20090529,000000,12.9298,12.9825,12.8185,12.9825,28913.638046597,0
+MDYG.US,D,20090601,000000,13.2091,13.5618,13.2091,13.5618,21016.756011456,0
+MDYG.US,D,20090602,000000,13.4743,13.6314,13.4415,13.6135,16405.629022159,0
+MDYG.US,D,20090603,000000,13.4475,13.4475,13.1415,13.2031,17986.615600113,0
+MDYG.US,D,20090604,000000,13.2379,13.4386,13.2379,13.4386,35521.37698412,0
+MDYG.US,D,20090605,000000,13.5876,13.5876,13.3909,13.4277,20336.458795226,0
+MDYG.US,D,20090608,000000,13.3363,13.3929,13.1087,13.37,31304.74187169,0
+MDYG.US,D,20090609,000000,13.3959,13.5846,13.3959,13.5528,36693.782689605,0
+MDYG.US,D,20090610,000000,13.676,13.676,13.2925,13.3909,12272.521526513,0
+MDYG.US,D,20090611,000000,13.6343,13.6741,13.5379,13.5787,42367.622490055,0
+MDYG.US,D,20090612,000000,13.4386,13.4863,13.3343,13.4863,30297.378686118,0
+MDYG.US,D,20090615,000000,13.2845,13.2845,13.0063,13.1017,46145.486025154,0
+MDYG.US,D,20090616,000000,13.1881,13.1881,12.8682,12.9089,22939.903911183,0
+MDYG.US,D,20090617,000000,12.8801,12.9596,12.6804,12.8742,18539.105499093,0
+MDYG.US,D,20090618,000000,12.8622,12.9358,12.8424,12.903,5140.4706812161,0
+MDYG.US,D,20090619,000000,13.0501,13.0878,12.9417,12.9685,15229.197889358,0
+MDYG.US,D,20090622,000000,12.8304,12.8304,12.4458,12.4458,27345.734107417,0
+MDYG.US,D,20090623,000000,12.4916,12.4916,12.1647,12.3852,14604.25029871,0
+MDYG.US,D,20090624,000000,12.436,12.6744,12.436,12.5472,18720.249728266,0
+MDYG.US,D,20090625,000000,12.5234,12.8563,12.5234,12.8364,9836.1316441281,0
+MDYG.US,D,20090626,000000,12.8444,12.9239,12.8444,12.8742,6600.6944397213,0
+MDYG.US,D,20090629,000000,12.9417,13.0093,12.8155,12.9417,35862.531949063,0
+MDYG.US,D,20090630,000000,13.0033,13.0531,12.8066,12.9129,52326.529667289,0
+MDYG.US,D,20090701,000000,13.0391,13.1375,13.0391,13.0878,5456.4667254412,0
+MDYG.US,D,20090702,000000,12.8682,12.8682,12.6684,12.6714,26262.89415969,0
+MDYG.US,D,20090706,000000,12.5382,12.5382,12.2928,12.4766,11665.688358782,0
+MDYG.US,D,20090707,000000,12.4131,12.416,12.1587,12.1587,32498.281070578,0
+MDYG.US,D,20090708,000000,12.2352,12.2521,11.9173,12.107,39774.240942385,0
+MDYG.US,D,20090709,000000,12.2233,12.2899,12.2233,12.276,17935.291401847,0
+MDYG.US,D,20090710,000000,12.2442,12.2442,12.1746,12.2352,6573.5228053453,0
+MDYG.US,D,20090713,000000,12.2899,12.4826,12.0951,12.4826,14368.762800784,0
+MDYG.US,D,20090714,000000,12.4658,12.6615,12.4598,12.6586,27894.198579081,0
+MDYG.US,D,20090715,000000,12.8642,13.0819,12.8642,13.0719,5318.5958399035,0
+MDYG.US,D,20090716,000000,13.0421,13.2865,13.0272,13.2865,34609.617697279,0
+MDYG.US,D,20090717,000000,13.2785,13.3581,13.2091,13.3581,22248.536769837,0
+MDYG.US,D,20090720,000000,13.4296,13.6015,13.4187,13.5817,18660.87467537,0
+MDYG.US,D,20090721,000000,13.7088,13.7088,13.4505,13.6403,68338.67316941,0
+MDYG.US,D,20090722,000000,13.5846,13.7347,13.5846,13.693,40695.057440685,0
+MDYG.US,D,20090723,000000,13.6562,14.0457,13.6562,14.006,44065.346460143,0
+MDYG.US,D,20090724,000000,13.9464,14.1362,13.8698,14.1362,26373.593410852,0
+MDYG.US,D,20090727,000000,14.1143,14.16,13.997,14.0894,35059.459199727,0
+MDYG.US,D,20090728,000000,14.0546,14.1182,13.9494,14.0974,27364.854887163,0
+MDYG.US,D,20090729,000000,14.0208,14.0208,13.8976,13.9602,13891.74966396,0
+MDYG.US,D,20090730,000000,14.165,14.2902,14.1362,14.1362,25728.518683628,0
+MDYG.US,D,20090731,000000,14.1054,14.2782,14.1054,14.1709,33341.608093064,0
+MDYG.US,D,20090803,000000,14.3289,14.5167,14.2921,14.5167,20858.757989344,0
+MDYG.US,D,20090804,000000,14.4601,14.6171,14.4104,14.5227,15062.142655788,0
+MDYG.US,D,20090805,000000,14.5485,14.5485,14.3488,14.4541,40583.351832695,0
+MDYG.US,D,20090806,000000,14.5415,14.5991,14.311,14.3727,44337.062803904,0
+MDYG.US,D,20090807,000000,14.5813,14.7721,14.5287,14.7065,18216.064957066,0
+MDYG.US,D,20090810,000000,14.6339,14.7005,14.5693,14.6339,27722.111561367,0
+MDYG.US,D,20090811,000000,14.5077,14.5366,14.4163,14.4661,39582.026788096,0
+MDYG.US,D,20090812,000000,14.4779,14.6985,14.4779,14.6608,15969.876515313,0
+MDYG.US,D,20090813,000000,14.7105,14.8486,14.6319,14.8486,53411.382328674,0
+MDYG.US,D,20090814,000000,14.7165,14.7165,14.4989,14.6011,27589.272459973,0
+MDYG.US,D,20090817,000000,14.3369,14.3369,13.9752,14.1262,73708.593207579,0
+MDYG.US,D,20090818,000000,14.2603,14.3547,14.1769,14.317,24708.072859283,0
+MDYG.US,D,20090819,000000,14.1769,14.4333,14.1769,14.4333,33925.295053734,0
+MDYG.US,D,20090820,000000,14.2425,14.7949,14.2425,14.5713,44071.384601115,0
+MDYG.US,D,20090821,000000,14.7313,14.8735,14.6559,14.8615,23926.13360335,0
+MDYG.US,D,20090824,000000,14.9867,15.0016,14.7591,14.784,362674.8993695,0
+MDYG.US,D,20090825,000000,14.8824,14.9808,14.8367,14.8486,79656.162065446,0
+MDYG.US,D,20090826,000000,14.8367,14.9182,14.7771,14.8277,34434.511609079,0
+MDYG.US,D,20090827,000000,14.7443,14.8903,14.5933,14.8735,44255.547900775,0
+MDYG.US,D,20090828,000000,15.0891,15.0891,14.7999,14.8963,95692.458131456,0
+MDYG.US,D,20090831,000000,14.7035,14.7591,14.6241,14.7065,194334.54812795,0
+MDYG.US,D,20090901,000000,14.8645,14.8645,14.3647,14.3806,47191.090770217,0
+MDYG.US,D,20090902,000000,14.3031,14.3667,14.3031,14.3399,8621.4589518361,0
+MDYG.US,D,20090903,000000,14.4511,14.4511,14.4511,14.4511,709.48156426338,0
+MDYG.US,D,20090904,000000,14.5505,14.7771,14.5505,14.7313,50354.070282954,0
+MDYG.US,D,20090908,000000,14.9788,15.0275,14.8903,15.0275,78869.191025369,0
+MDYG.US,D,20090909,000000,15.0364,15.2968,15.0364,15.256,11659.650217809,0
+MDYG.US,D,20090910,000000,15.2362,15.4676,15.2362,15.4676,7477.231237556,0
+MDYG.US,D,20090911,000000,15.5164,15.6336,15.4478,15.5104,34159.776194832,0
+MDYG.US,D,20090914,000000,15.409,15.7062,15.4001,15.7062,74163.46649417,0
+MDYG.US,D,20090915,000000,15.735,15.8621,15.6515,15.8503,33077.942603934,0
+MDYG.US,D,20090916,000000,15.9417,16.0689,15.8533,16.0649,86159.23989278,0
+MDYG.US,D,20090917,000000,16.0987,16.1901,15.9477,15.9765,118268.06087063,0
+MDYG.US,D,20090918,000000,16.0469,16.0469,15.9079,15.9765,78311.669342247,0
+MDYG.US,D,20090921,000000,15.8214,15.9963,15.8214,15.9863,9555.358088909,0
+MDYG.US,D,20090922,000000,16.1115,16.1265,16.0499,16.0957,30423.173289711,0
+MDYG.US,D,20090923,000000,16.0957,16.1583,15.9555,15.9555,45016.353663305,0
+MDYG.US,D,20090924,000000,15.9169,15.9447,15.5034,15.5909,67141.108543206,0
+MDYG.US,D,20090925,000000,15.5194,15.569,15.4299,15.5134,17816.541296056,0
+MDYG.US,D,20090928,000000,15.6565,15.8155,15.6565,15.7598,7112.9300655512,0
+MDYG.US,D,20090929,000000,15.8035,15.8959,15.7926,15.8503,50805.92449906,0
+MDYG.US,D,20090930,000000,15.8989,15.9109,15.5849,15.7896,23419.936118493,0
+MDYG.US,D,20091001,000000,15.6913,15.7091,15.256,15.256,31365.123281414,0
+MDYG.US,D,20091002,000000,15.098,15.25,15.0593,15.1497,21404.203390522,0
+MDYG.US,D,20091005,000000,15.2014,15.4746,15.1467,15.4508,70699.586289639,0
+MDYG.US,D,20091006,000000,15.6366,15.7896,15.6366,15.7161,20493.45046051,0
+MDYG.US,D,20091007,000000,15.7091,15.725,15.6674,15.725,50092.417507481,0
+MDYG.US,D,20091008,000000,15.8701,16.0469,15.8473,15.9785,33469.415410314,0
+MDYG.US,D,20091009,000000,16.0053,16.0807,16.0023,16.0778,12019.9259625,0
+MDYG.US,D,20091012,000000,16.1841,16.2547,16.0897,16.1523,15142.651202087,0
+MDYG.US,D,20091013,000000,16.1265,16.1702,16.0381,16.1086,16641.116520084,0
+MDYG.US,D,20091014,000000,16.2954,16.4196,16.2308,16.4097,33237.953339703,0
+MDYG.US,D,20091015,000000,16.3163,16.514,16.3163,16.4584,242182.78990734,0
+MDYG.US,D,20091016,000000,16.3491,16.3739,16.2249,16.3222,55511.649030259,0
+MDYG.US,D,20091019,000000,16.355,16.5408,16.3193,16.4962,28856.27570736,0
+MDYG.US,D,20091020,000000,16.5588,16.5588,16.2924,16.3709,19804.096032822,0
+MDYG.US,D,20091021,000000,16.4226,16.4703,16.1841,16.1841,92930.008636558,0
+MDYG.US,D,20091022,000000,16.1841,16.3848,16.0181,16.3242,20898.005905664,0
+MDYG.US,D,20091023,000000,16.3789,16.3789,16.0589,16.0709,26035.457516394,0
+MDYG.US,D,20091026,000000,16.1115,16.2865,15.8811,15.8841,34897.4357503,0
+MDYG.US,D,20091027,000000,15.9019,15.9019,15.6644,15.6644,14054.779470216,0
+MDYG.US,D,20091028,000000,15.5939,15.5939,15.098,15.1199,53037.017588382,0
+MDYG.US,D,20091029,000000,15.256,15.5233,15.256,15.4826,72356.049629749,0
+MDYG.US,D,20091030,000000,15.421,15.4478,15.0245,15.0593,46460.47571255,0
+MDYG.US,D,20091102,000000,15.1586,15.2758,14.9182,15.1348,26258.868732375,0
+MDYG.US,D,20091103,000000,15.0533,15.3484,15.0215,15.3484,17173.479282489,0
+MDYG.US,D,20091104,000000,15.5064,15.5104,15.1894,15.3464,14666.644422092,0
+MDYG.US,D,20091105,000000,15.5034,15.6853,15.4617,15.6853,22591.704448438,0
+MDYG.US,D,20091106,000000,15.5482,15.8005,15.5482,15.6823,17516.64696109,0
+MDYG.US,D,20091109,000000,15.8413,16.0469,15.8413,16.0381,44563.493090371,0
+MDYG.US,D,20091110,000000,16.0151,16.0987,15.9337,16.0241,16189.262303979,0
+MDYG.US,D,20091111,000000,16.205,16.205,16.0441,16.1265,13081.632416823,0
+MDYG.US,D,20091112,000000,16.1633,16.1633,15.89,15.89,11109.173032488,0
+MDYG.US,D,20091113,000000,15.9615,16.0758,15.9287,16.0469,21843.981324682,0
+MDYG.US,D,20091116,000000,16.2597,16.4077,16.2308,16.3431,30772.379109285,0
+MDYG.US,D,20091117,000000,16.3014,16.3342,16.2636,16.3342,24641.653308586,0
+MDYG.US,D,20091118,000000,16.3819,16.3819,16.1761,16.2149,18023.850802776,0
+MDYG.US,D,20091119,000000,15.9049,15.9079,15.7867,15.8701,41236.477414548,0
+MDYG.US,D,20091120,000000,15.725,15.8274,15.6972,15.8095,36929.27018753,0
+MDYG.US,D,20091123,000000,16.0241,16.1821,15.9198,15.9645,346050.8909155,0
+MDYG.US,D,20091124,000000,15.8065,15.9257,15.8065,15.9227,9904.5639084826,0
+MDYG.US,D,20091125,000000,15.9993,16.0709,15.9477,16.0589,13746.834280621,0
+MDYG.US,D,20091127,000000,15.6793,15.8503,15.6793,15.7598,9611.7140713186,0
+MDYG.US,D,20091130,000000,15.7837,15.7837,15.6058,15.7687,39804.431647248,0
+MDYG.US,D,20091201,000000,15.9198,16.1443,15.8621,16.0331,45813.388271669,0
+MDYG.US,D,20091202,000000,16.0241,16.2149,16.0241,16.1355,11267.171054599,0
+MDYG.US,D,20091203,000000,16.2079,16.2079,15.9933,15.9963,17534.761384008,0
+MDYG.US,D,20091204,000000,16.3759,16.3908,16.0411,16.1663,26982.439292241,0
+MDYG.US,D,20091207,000000,16.1175,16.2636,16.1115,16.1563,19296.892191135,0
+MDYG.US,D,20091208,000000,16.0241,16.0897,15.9735,16.0271,21994.934848993,0
+MDYG.US,D,20091209,000000,15.9843,16.0778,15.9387,16.0739,23073.749369405,0
+MDYG.US,D,20091210,000000,16.2219,16.2407,16.1702,16.1732,10605.994618116,0
+MDYG.US,D,20091211,000000,16.2865,16.3848,16.1791,16.2795,8282.3167005499,0
+MDYG.US,D,20091214,000000,16.4156,16.5408,16.3461,16.5408,30861.944867043,0
+MDYG.US,D,20091215,000000,16.4842,16.5985,16.4703,16.5518,10134.013265436,0
+MDYG.US,D,20091216,000000,16.7118,16.8012,16.6402,16.675,23219.671109573,0
+MDYG.US,D,20091217,000000,16.5349,16.5588,16.4882,16.4912,35542.510477524,0
+MDYG.US,D,20091218,000000,16.5736,16.5736,16.3928,16.5408,21401.184320035,0
+MDYG.US,D,20091221,000000,16.678,16.7952,16.678,16.7634,36366.716720264,0
+MDYG.US,D,20091222,000000,16.8469,16.9413,16.837,16.9324,45573.875346427,0
+MDYG.US,D,20091223,000000,17.0546,17.147,16.9602,17.1083,66167.961489812,0
+MDYG.US,D,20091224,000000,17.1699,17.1897,17.147,17.1639,8744.2344849426,0
+MDYG.US,D,20091228,000000,17.2106,17.2493,17.1142,17.1837,65466.530780178,0
+MDYG.US,D,20091229,000000,17.2165,17.2165,17.1102,17.1341,25196.155921223,0
+MDYG.US,D,20091230,000000,17.0904,17.1083,17.0427,17.1083,82598.749432689,0
+MDYG.US,D,20091231,000000,17.1609,17.1609,16.9383,16.9413,24258.231356835,0
+MDYG.US,D,20100104,000000,17.0755,17.2573,17.0288,17.2453,9028.027110648,0
+MDYG.US,D,20100105,000000,17.2573,17.3895,17.2573,17.3647,66269.603529515,0
+MDYG.US,D,20100106,000000,17.3685,17.4649,17.3685,17.4501,22416.598360237,0
+MDYG.US,D,20100107,000000,17.4531,17.5057,17.3457,17.5057,18781.637494819,0
+MDYG.US,D,20100108,000000,17.5207,17.6369,17.5147,17.6369,49522.819542413,0
+MDYG.US,D,20100111,000000,17.7273,17.7561,17.5315,17.6041,49241.039630365,0
+MDYG.US,D,20100112,000000,17.4779,17.4779,17.2453,17.3229,16097.683832563,0
+MDYG.US,D,20100113,000000,17.3915,17.5285,17.2325,17.5207,19747.740050412,0
+MDYG.US,D,20100114,000000,17.4749,17.5534,17.4531,17.5465,39287.164237275,0
+MDYG.US,D,20100115,000000,17.5405,17.5405,17.2553,17.305,27692.927213333,0
+MDYG.US,D,20100119,000000,17.3865,17.4809,17.3865,17.4809,30410.090650937,0
+MDYG.US,D,20100120,000000,17.3169,17.3358,17.2106,17.3358,28493.987249012,0
+MDYG.US,D,20100121,000000,17.3945,17.3945,17.0228,17.0427,10134.013265436,0
+MDYG.US,D,20100122,000000,17.0228,17.0258,16.5985,16.6283,55706.882255035,0
+MDYG.US,D,20100125,000000,16.7506,16.7892,16.6014,16.668,53531.138791294,0
+MDYG.US,D,20100126,000000,16.6342,16.7694,16.5548,16.6918,13937.035721254,0
+MDYG.US,D,20100127,000000,16.5826,16.6572,16.4564,16.6224,33030.643832983,0
+MDYG.US,D,20100128,000000,16.5588,16.5588,16.2795,16.4127,37613.592831075,0
+MDYG.US,D,20100129,000000,16.4534,16.5647,16.0937,16.1017,58884.957120203,0
+MDYG.US,D,20100201,000000,16.0987,16.3759,16.0987,16.3759,65585.28088597,0
+MDYG.US,D,20100202,000000,16.4316,16.6342,16.4316,16.6014,68341.692239896,0
+MDYG.US,D,20100203,000000,16.5706,16.5706,16.526,16.5349,24955.636639154,0
+MDYG.US,D,20100204,000000,16.1901,16.1901,15.9049,15.9049,70567.753545074,0
+MDYG.US,D,20100205,000000,15.9525,15.9525,15.5849,15.9497,71574.110373816,0
+MDYG.US,D,20100208,000000,15.9525,16.0837,15.8761,15.8761,38010.0974216,0
+MDYG.US,D,20100209,000000,16.0837,16.1761,16.0837,16.1115,31724.392669276,0
+MDYG.US,D,20100210,000000,16.0739,16.1414,15.9109,16.0739,33440.231062281,0
+MDYG.US,D,20100211,000000,16.0589,16.3521,16.0103,16.3521,7933.1108809763,0
+MDYG.US,D,20100212,000000,16.1384,16.4445,16.0987,16.4445,130871.6737938,0
+MDYG.US,D,20100216,000000,16.6164,16.7326,16.5618,16.7326,20030.526319289,0
+MDYG.US,D,20100217,000000,16.837,16.8777,16.7863,16.8518,11153.452732952,0
+MDYG.US,D,20100218,000000,16.837,16.9502,16.837,16.9502,18651.817463912,0
+MDYG.US,D,20100219,000000,16.9145,17.0486,16.9145,17.0228,19425.705865214,0
+MDYG.US,D,20100222,000000,17.0904,17.0904,16.9711,16.989,7118.9682065237,0
+MDYG.US,D,20100223,000000,16.9443,16.9443,16.672,16.6998,235083.9488374,0
+MDYG.US,D,20100224,000000,16.7892,16.8469,16.7892,16.84,10656.312459554,0
+MDYG.US,D,20100225,000000,16.5618,16.8698,16.5618,16.8698,62112.34346998,0
+MDYG.US,D,20100226,000000,16.831,16.9443,16.831,16.9224,31443.619114056,0
+MDYG.US,D,20100301,000000,16.996,17.3149,16.996,17.3119,79893.66227703,0
+MDYG.US,D,20100302,000000,17.3895,17.5285,17.3895,17.4481,92494.256129713,0
+MDYG.US,D,20100303,000000,17.5375,17.6071,17.4699,17.4908,20134.181072649,0
+MDYG.US,D,20100304,000000,17.4531,17.4809,17.4531,17.462,13561.664624132,0
+MDYG.US,D,20100305,000000,17.6458,17.7889,17.6458,17.7889,59056.037781089,0
+MDYG.US,D,20100308,000000,17.7998,17.8316,17.7621,17.7859,34719.310591612,0
+MDYG.US,D,20100309,000000,17.768,17.9201,17.768,17.8316,82023.113326648,0
+MDYG.US,D,20100310,000000,17.8982,17.9966,17.8863,17.9966,33700.877480925,0
+MDYG.US,D,20100311,000000,17.9002,18.0502,17.9002,18.0502,52918.26748259,0
+MDYG.US,D,20100312,000000,18.103,18.1078,18.0224,18.086,73962.195128422,0
+MDYG.US,D,20100315,000000,18.086,18.086,17.8734,18.0194,94837.054827025,0
+MDYG.US,D,20100316,000000,18.103,18.2311,18.103,18.2311,17194.612775892,0
+MDYG.US,D,20100317,000000,18.3206,18.4209,18.3206,18.3573,19103.671680017,0
+MDYG.US,D,20100318,000000,18.3324,18.3523,18.2142,18.237,15981.952797257,0
+MDYG.US,D,20100319,000000,18.1993,18.1993,18.0135,18.0274,38371.379523119,0
+MDYG.US,D,20100322,000000,17.8952,18.2629,17.8952,18.2232,19171.097587543,0
+MDYG.US,D,20100323,000000,18.2341,18.4209,18.2232,18.4209,22245.517699351,0
+MDYG.US,D,20100324,000000,18.3354,18.3523,18.2659,18.2778,38829.271880197,0
+MDYG.US,D,20100325,000000,18.5113,18.562,18.105,18.105,168327.26860277,0
+MDYG.US,D,20100326,000000,18.1754,18.2311,18.0135,18.1138,20927.190253698,0
+MDYG.US,D,20100329,000000,18.1844,18.2838,18.1844,18.2838,19205.31371972,0
+MDYG.US,D,20100330,000000,18.3076,18.3206,18.242,18.2957,5862.0285274244,0
+MDYG.US,D,20100331,000000,18.256,18.3076,18.1894,18.1894,21103.302698728,0
+MDYG.US,D,20100401,000000,18.3324,18.4418,18.3146,18.3822,12135.656997805,0
+MDYG.US,D,20100405,000000,18.4626,18.6385,18.4418,18.6385,12226.229112392,0
+MDYG.US,D,20100406,000000,18.6266,18.7299,18.6266,18.7111,18778.618424333,0
+MDYG.US,D,20100407,000000,18.6931,18.6931,18.4855,18.5819,26418.879468145,0
+MDYG.US,D,20100408,000000,18.5233,18.5709,18.4358,18.5709,10189.362891017,0
+MDYG.US,D,20100409,000000,18.6385,18.7707,18.6187,18.7707,40367.991471343,0
+MDYG.US,D,20100412,000000,18.7985,18.8373,18.7767,18.7915,24073.061700346,0
+MDYG.US,D,20100413,000000,18.7489,18.8501,18.7489,18.8462,28829.104072983,0
+MDYG.US,D,20100414,000000,18.9406,19.1006,18.9406,19.1006,28766.709949601,0
+MDYG.US,D,20100415,000000,19.1572,19.188,19.0897,19.1423,14017.544267553,0
+MDYG.US,D,20100416,000000,19.1155,19.1155,18.7399,18.8671,37468.677447737,0
+MDYG.US,D,20100419,000000,18.7885,18.8085,18.5461,18.7577,20377.719425205,0
+MDYG.US,D,20100420,000000,18.8551,18.9803,18.8551,18.9803,16259.707281991,0
+MDYG.US,D,20100421,000000,18.9565,19.0241,18.9167,19.0241,10859.596538959,0
+MDYG.US,D,20100422,000000,18.8144,19.2029,18.8144,19.2029,33775.347886252,0
+MDYG.US,D,20100423,000000,19.2288,19.4066,19.187,19.4066,31984.032731091,0
+MDYG.US,D,20100426,000000,19.4324,19.501,19.3898,19.3898,18017.812661804,0
+MDYG.US,D,20100427,000000,19.3102,19.354,18.8989,18.8989,44769.796240263,0
+MDYG.US,D,20100428,000000,18.9675,18.9675,18.8115,18.9257,19560.557680266,0
+MDYG.US,D,20100429,000000,19.0429,19.198,19.035,19.0946,30483.554699435,0
+MDYG.US,D,20100430,000000,19.198,19.2238,18.9108,18.9187,21034.870434374,0
+MDYG.US,D,20100503,000000,18.9227,19.0946,18.9227,19.0946,22162.996439393,0
+MDYG.US,D,20100504,000000,18.8065,18.8065,18.4825,18.5352,61393.804694258,0
+MDYG.US,D,20100505,000000,18.3573,18.5431,18.1924,18.3206,69561.396716332,0
+MDYG.US,D,20100506,000000,18.2311,18.2311,8.29725,17.7005,175521.71357144,0
+MDYG.US,D,20100507,000000,17.6369,17.7372,17.0874,17.2017,76433.807499813,0
+MDYG.US,D,20100510,000000,17.9002,18.094,17.8833,18.089,324268.29735737,0
+MDYG.US,D,20100511,000000,17.8525,18.3324,17.8287,18.097,79240.536695176,0
+MDYG.US,D,20100512,000000,18.1754,18.5819,18.1754,18.5501,418836.65491112,0
+MDYG.US,D,20100513,000000,18.5739,18.7219,18.3871,18.4447,94646.853386393,0
+MDYG.US,D,20100514,000000,18.2977,18.2977,17.8674,18.0105,42286.107586927,0
+MDYG.US,D,20100517,000000,18.1228,18.1556,17.6975,17.8833,117747.77439017,0
+MDYG.US,D,20100518,000000,18.2232,18.2629,17.7035,17.7591,21142.550615049,0
+MDYG.US,D,20100519,000000,17.6409,17.7909,17.3985,17.5683,34946.747234908,0
+MDYG.US,D,20100520,000000,17.1401,17.1897,16.8082,16.8161,189874.37466297,0
+MDYG.US,D,20100521,000000,16.52,17.1729,16.514,17.0715,60810.117733587,0
+MDYG.US,D,20100524,000000,17.0397,17.1897,16.9314,16.9314,524585.6368322,0
+MDYG.US,D,20100525,000000,16.5319,16.9224,16.2954,16.9095,62193.858373108,0
+MDYG.US,D,20100526,000000,17.1778,17.3457,16.993,16.993,87457.440201857,0
+MDYG.US,D,20100527,000000,17.4013,17.6727,17.3279,17.6727,32314.117770918,0
+MDYG.US,D,20100528,000000,17.6488,17.7005,17.4461,17.4879,20408.916486896,0
+MDYG.US,D,20100601,000000,17.305,17.5405,17.0755,17.0755,74799.484009936,0
+MDYG.US,D,20100602,000000,17.1549,17.5345,17.0814,17.5345,9392.3282826527,0
+MDYG.US,D,20100603,000000,17.7035,17.7561,17.5534,17.7561,13868.603456898,0
+MDYG.US,D,20100604,000000,17.462,17.462,17.0119,17.0347,35358.347177864,0
+MDYG.US,D,20100607,000000,17.0675,17.1261,16.6044,16.6044,39753.107448982,0
+MDYG.US,D,20100608,000000,16.6512,16.663,16.4614,16.663,10314.151137781,0
+MDYG.US,D,20100609,000000,16.9174,17.0516,16.7426,16.7486,5708.0559326268,0
+MDYG.US,D,20100610,000000,17.1053,17.3079,17.1053,17.3079,28051.190244366,0
+MDYG.US,D,20100611,000000,17.1172,17.5087,17.0814,17.5087,27321.581543528,0
+MDYG.US,D,20100614,000000,17.7372,17.7372,17.5723,17.5723,4757.0487294653,0
+MDYG.US,D,20100615,000000,17.6756,18.0105,17.6647,18.0105,6176.011857992,0
+MDYG.US,D,20100616,000000,17.8406,17.9936,17.8406,17.8982,4674.5274695084,0
+MDYG.US,D,20100617,000000,17.7502,17.8505,17.7502,17.8346,4665.4702580497,0
+MDYG.US,D,20100618,000000,17.9082,17.9598,17.8654,17.8754,3419.6005040666,0
+MDYG.US,D,20100621,000000,18.089,18.1724,17.7094,17.7213,66227.336542708,0
+MDYG.US,D,20100622,000000,17.7035,17.768,17.3945,17.3945,17428.087560161,0
+MDYG.US,D,20100623,000000,17.4213,17.4213,17.3735,17.3735,1051.6428860358,0
+MDYG.US,D,20100624,000000,17.2633,17.2633,17.0755,17.0755,3712.4503412307,0
+MDYG.US,D,20100625,000000,17.0904,17.2732,17.0119,17.2732,702932.19402193,0
+MDYG.US,D,20100628,000000,17.2761,17.2761,17.1341,17.1699,14838.731439807,0
+MDYG.US,D,20100629,000000,16.8191,16.8191,16.5846,16.5926,39142.248853935,0
+MDYG.US,D,20100630,000000,16.4365,16.6522,16.4365,16.4733,14338.572095921,0
+MDYG.US,D,20100701,000000,16.3302,16.3491,15.8959,16.2577,68300.431609918,0
+MDYG.US,D,20100702,000000,16.0807,16.0807,16.0301,16.0301,7611.0766957787,0
+MDYG.US,D,20100706,000000,16.358,16.4962,16.0221,16.0221,6004.9311971058,0
+MDYG.US,D,20100707,000000,16.2974,16.5876,16.2974,16.5876,17225.809837584,0
+MDYG.US,D,20100708,000000,16.663,16.7863,16.663,16.7863,5814.7297564735,0
+MDYG.US,D,20100709,000000,16.8012,16.9652,16.8012,16.8618,5039.8349983419,0
+MDYG.US,D,20100712,000000,16.7952,16.9145,16.7952,16.9006,7254.8263784039,0
+MDYG.US,D,20100713,000000,17.0933,17.305,17.0725,17.2901,14969.557827543,0
+MDYG.US,D,20100714,000000,17.1729,17.3607,17.1729,17.2375,44820.1140817,0
+MDYG.US,D,20100715,000000,17.1669,17.1669,17.1231,17.1231,1051.6428860358,0
+MDYG.US,D,20100716,000000,17.0715,17.0715,16.7744,16.7744,13023.263720755,0
+MDYG.US,D,20100719,000000,16.6968,16.8052,16.6968,16.8052,5518.8608488233,0
+MDYG.US,D,20100720,000000,16.5488,17.0725,16.5488,17.0725,6218.2788447992,0
+MDYG.US,D,20100721,000000,17.0625,17.0625,16.8986,16.8986,3584.6430239804,0
+MDYG.US,D,20100722,000000,17.2811,17.3299,17.2811,17.3169,3026.1149840284,0
+MDYG.US,D,20100723,000000,17.3835,17.6309,17.3627,17.5961,40502.843286395,0
+MDYG.US,D,20100726,000000,17.7064,17.8734,17.6508,17.8734,41064.390396833,0
+MDYG.US,D,20100727,000000,18.0424,18.0424,17.7303,17.7591,5744.2847784616,0
+MDYG.US,D,20100728,000000,17.7064,17.7094,17.5266,17.5266,6393.3849330004,0
+MDYG.US,D,20100729,000000,17.4073,17.4073,17.3021,17.3985,1811.4422917363,0
+MDYG.US,D,20100730,000000,17.1778,17.5027,17.1778,17.4997,14489.525620233,0
+MDYG.US,D,20100802,000000,17.7005,17.8108,17.7005,17.8108,3250.5325568379,0
+MDYG.US,D,20100803,000000,17.8108,17.8207,17.6876,17.7372,9649.9556308108,0
+MDYG.US,D,20100804,000000,17.8505,17.923,17.8316,17.923,4757.0487294653,0
+MDYG.US,D,20100805,000000,17.8207,17.8624,17.8078,17.8555,5468.5430073861,0
+MDYG.US,D,20100806,000000,17.6597,17.6617,17.6538,17.6538,7671.4581055032,0
+MDYG.US,D,20100809,000000,17.9032,17.9538,17.9032,17.9479,59072.13949035,0
+MDYG.US,D,20100810,000000,17.7939,17.7939,17.6339,17.7522,7853.6086915056,0
+MDYG.US,D,20100811,000000,17.3119,17.3169,17.1261,17.147,21365.961831029,0
+MDYG.US,D,20100812,000000,16.7804,17.1311,16.7804,17.0725,8123.3123216086,0
+MDYG.US,D,20100813,000000,17.0993,17.0993,17.0367,17.0486,11536.874684703,0
+MDYG.US,D,20100816,000000,17.0456,17.0456,17.0456,17.0456,4103.9231476115,0
+MDYG.US,D,20100817,000000,17.2145,17.3865,17.2145,17.3368,7877.7612553954,0
+MDYG.US,D,20100818,000000,17.2663,17.4273,17.2345,17.3895,13862.565315926,0
+MDYG.US,D,20100819,000000,17.0546,17.0546,17.0546,17.0546,853.39059077355,0
+MDYG.US,D,20100820,000000,17.0059,17.0288,16.9284,17.0288,31634.826911517,0
+MDYG.US,D,20100823,000000,17.1401,17.1401,16.8986,16.8986,287746.60168548,0
+MDYG.US,D,20100824,000000,16.6512,16.7236,16.5378,16.6104,18778.618424333,0
+MDYG.US,D,20100825,000000,16.4564,16.6432,16.3521,16.6432,75419.399816441,0
+MDYG.US,D,20100826,000000,16.7574,16.822,16.5706,16.6572,16623.002097167,0
+MDYG.US,D,20100827,000000,16.7266,16.9174,16.4762,16.9174,8071.9881233427,0
+MDYG.US,D,20100830,000000,16.8618,16.9413,16.672,16.672,37012.797804317,0
+MDYG.US,D,20100831,000000,16.5856,16.7516,16.512,16.5806,20749.06509501,0
+MDYG.US,D,20100901,000000,16.9622,17.1927,16.9562,17.1867,29620.100540375,0
+MDYG.US,D,20100902,000000,17.1837,17.4749,17.1837,17.4749,19442.813931303,0
+MDYG.US,D,20100903,000000,17.7303,17.7522,17.6597,17.6945,39792.355365302,0
+MDYG.US,D,20100907,000000,17.5683,17.5683,17.5027,17.5405,3026.1149840284,0
+MDYG.US,D,20100908,000000,17.5683,17.6131,17.5683,17.6131,777.91382861787,0
+MDYG.US,D,20100909,000000,17.8237,17.8237,17.6429,17.6429,2301.5380673338,0
+MDYG.US,D,20100910,000000,17.6876,17.7303,17.6339,17.7273,28672.112407699,0
+MDYG.US,D,20100913,000000,17.9509,18.0244,17.9509,18.0244,3302.8631119325,0
+MDYG.US,D,20100914,000000,17.9718,18.103,17.9082,18.0274,11861.927940387,0
+MDYG.US,D,20100915,000000,18.0135,18.0662,18.0135,18.0662,2096.2412742704,0
+MDYG.US,D,20100916,000000,18.0394,18.0662,17.9906,18.0602,5318.5958399035,0
+MDYG.US,D,20100917,000000,18.1078,18.1078,17.9966,18.097,28968.987672178,0
+MDYG.US,D,20100920,000000,18.1616,18.3593,18.1406,18.3593,18090.270353473,0
+MDYG.US,D,20100921,000000,18.3851,18.4358,18.3324,18.3464,13888.730593473,0
+MDYG.US,D,20100922,000000,18.242,18.248,18.1436,18.1436,3971.0840462175,0
+MDYG.US,D,20100923,000000,18.0274,18.251,18.0274,18.0542,20767.179517928,0
+MDYG.US,D,20100924,000000,18.2977,18.5262,18.2977,18.5113,5205.8838750844,0
+MDYG.US,D,20100927,000000,18.5352,18.5709,18.5024,18.5024,6873.4171403105,0
+MDYG.US,D,20100928,000000,18.5113,18.5889,18.2808,18.5889,4723.8389541168,0
+MDYG.US,D,20100929,000000,18.5561,18.6991,18.5561,18.6703,4437.0272579252,0
+MDYG.US,D,20100930,000000,18.7657,18.7657,18.6623,18.6623,10462.085591605,0
+MDYG.US,D,20101001,000000,18.7797,18.7797,18.6246,18.7081,11464.416993034,0
+MDYG.US,D,20101004,000000,18.4964,18.4964,18.4467,18.4934,6136.7639416711,0
+MDYG.US,D,20101005,000000,18.8989,18.8989,18.8989,18.8989,343.16767860115,0
+MDYG.US,D,20101006,000000,18.8701,18.8701,18.6823,18.7051,4213.6160419444,0
+MDYG.US,D,20101008,000000,18.7399,18.9595,18.7219,18.9485,8099.1597577188,0
+MDYG.US,D,20101011,000000,18.9953,19.0668,18.9744,19.037,20327.401583768,0
+MDYG.US,D,20101012,000000,18.9863,19.1274,18.9863,19.1274,14508.646399979,0
+MDYG.US,D,20101013,000000,19.2069,19.3738,19.2069,19.2715,5814.7297564735,0
+MDYG.US,D,20101014,000000,19.2566,19.2566,19.0559,19.0559,9137.7200049809,0
+MDYG.US,D,20101015,000000,19.2924,19.2924,19.1215,19.1304,6265.5776157501,0
+MDYG.US,D,20101018,000000,19.1652,19.2218,19.1652,19.2218,1252.9142517843,0
+MDYG.US,D,20101019,000000,18.9744,19.1095,18.8323,18.8641,11909.226711338,0
+MDYG.US,D,20101020,000000,19.0946,19.1423,19.0867,19.1006,54229.550430441,0
+MDYG.US,D,20101021,000000,19.031,19.0589,19.031,19.0589,2621.5595388739,0
+MDYG.US,D,20101022,000000,19.0747,19.2089,19.0747,19.192,8953.556705321,0
+MDYG.US,D,20101025,000000,19.493,19.493,19.361,19.4534,5506.7845668784,0
+MDYG.US,D,20101026,000000,19.4066,19.4066,19.352,19.352,6749.6352503752,0
+MDYG.US,D,20101027,000000,19.2844,19.2844,19.2218,19.2764,5178.7122407083,0
+MDYG.US,D,20101028,000000,19.3222,19.3222,19.3222,19.3222,2187.819745686,0
+MDYG.US,D,20101029,000000,19.3748,19.4504,19.3669,19.4334,22624.914223787,0
+MDYG.US,D,20101101,000000,19.5766,19.6114,19.4126,19.4216,7128.0254179823,0
+MDYG.US,D,20101102,000000,19.6471,19.6848,19.5298,19.6392,4097.885006639,0
+MDYG.US,D,20101103,000000,19.673,19.6998,19.5566,19.6908,29450.026236318,0
+MDYG.US,D,20101104,000000,19.9531,20.0297,19.9531,20.0297,7025.3770214506,0
+MDYG.US,D,20101105,000000,20.0933,20.2115,20.0933,20.1409,16477.080356999,0
+MDYG.US,D,20101108,000000,20.1937,20.2235,20.1937,20.2235,2310.5952787925,0
+MDYG.US,D,20101109,000000,20.2761,20.2761,20.0157,20.0157,8261.1832071463,0
+MDYG.US,D,20101110,000000,20.0485,20.1589,20.0485,20.1559,4329.3470772498,0
+MDYG.US,D,20101111,000000,19.9621,20.2065,19.9621,20.2065,2548.0954903757,0
+MDYG.US,D,20101112,000000,20.0098,20.0098,19.816,19.8697,10662.350600526,0
+MDYG.US,D,20101115,000000,19.979,20.0575,19.8548,19.8548,6529.2431048806,0
+MDYG.US,D,20101116,000000,19.67,19.67,19.4762,19.5358,28518.139812902,0
+MDYG.US,D,20101117,000000,19.5626,19.7087,19.5626,19.653,6393.3849330004,0
+MDYG.US,D,20101118,000000,19.8607,20.0377,19.8607,19.9233,5217.9601570293,0
+MDYG.US,D,20101119,000000,20.0078,20.0377,20.0078,20.0377,1803.3914371064,0
+MDYG.US,D,20101122,000000,20.0695,20.1539,20.0128,20.1539,9083.3767362288,0
+MDYG.US,D,20101123,000000,19.9482,20.0197,19.8518,19.9253,395306.01954147,0
+MDYG.US,D,20101124,000000,20.2115,20.2761,20.2115,20.2761,2785.5957019589,0
+MDYG.US,D,20101126,000000,20.2959,20.2959,20.2871,20.2901,13924.959439309,0
+MDYG.US,D,20101129,000000,20.1449,20.1697,20.0655,20.1697,54999.413404429,0
+MDYG.US,D,20101130,000000,19.9641,20.2095,19.9641,20.1141,11568.071746394,0
+MDYG.US,D,20101201,000000,20.453,20.5365,20.453,20.5365,5565.1532629454,0
+MDYG.US,D,20101202,000000,20.5812,20.8386,20.5812,20.8386,14157.427866748,0
+MDYG.US,D,20101203,000000,20.8008,20.9956,20.8008,20.9956,11168.548085383,0
+MDYG.US,D,20101206,000000,20.9448,21.0492,20.9448,20.9985,16349.273039748,0
+MDYG.US,D,20101207,000000,21.2519,21.2519,21.0611,21.0611,22126.767593559,0
+MDYG.US,D,20101208,000000,21.077,21.077,20.93,21.0234,5057.9494212593,0
+MDYG.US,D,20101209,000000,21.1446,21.1446,21.0094,21.077,24249.174145376,0
+MDYG.US,D,20101210,000000,21.1277,21.2757,21.08,21.2728,18802.770988223,0
+MDYG.US,D,20101213,000000,21.4288,21.4288,21.2032,21.2032,28509.082601444,0
+MDYG.US,D,20101214,000000,21.2956,21.3036,21.1814,21.1814,5385.0153906005,0
+MDYG.US,D,20101215,000000,21.1982,21.3811,21.1446,21.1635,19100.652609531,0
+MDYG.US,D,20101216,000000,21.1724,21.3294,21.086,21.3294,156856.81346876,0
+MDYG.US,D,20101217,000000,21.2847,21.3891,21.2847,21.3871,6109.592307295,0
+MDYG.US,D,20101220,000000,21.0412,21.5887,21.0412,21.4069,11849.851658442,0
+MDYG.US,D,20101221,000000,21.4357,21.5789,21.4357,21.5421,44955.97225358,0
+MDYG.US,D,20101222,000000,21.5659,21.5917,21.5133,21.5251,87140.437800804,0
+MDYG.US,D,20101223,000000,21.5341,21.5679,21.5123,21.5123,7013.3007395057,0
+MDYG.US,D,20101227,000000,21.4596,21.5053,21.3443,21.5053,2633.6358208188,0
+MDYG.US,D,20101228,000000,21.4447,21.4635,21.4228,21.4635,8330.6218283295,0
+MDYG.US,D,20101229,000000,21.5539,21.5539,21.4596,21.5341,14647.523642345,0
+MDYG.US,D,20101230,000000,21.5947,21.5947,21.5481,21.5481,4329.3470772498,0
+MDYG.US,D,20101231,000000,21.5083,21.5083,21.5033,21.5033,3627.9163676163,0
+MDYG.US,D,20110103,000000,21.7339,21.7497,21.6792,21.6792,20969.457240505,0
+MDYG.US,D,20110104,000000,21.7975,21.7975,21.3145,21.4228,13724.694430389,0
+MDYG.US,D,20110105,000000,21.4537,21.5659,21.3871,21.5659,5575.2168312328,0
+MDYG.US,D,20110106,000000,21.5451,21.5947,21.4665,21.5123,10641.217107122,0
+MDYG.US,D,20110107,000000,21.5599,21.5599,21.2062,21.4357,3416.5814335804,0
+MDYG.US,D,20110110,000000,21.395,21.5679,21.395,21.5421,9335.9723002432,0
+MDYG.US,D,20110111,000000,21.6503,21.6503,21.5967,21.6175,5957.6324261549,0
+MDYG.US,D,20110112,000000,21.7169,21.7617,21.7149,21.7447,9927.7101155437,0
+MDYG.US,D,20110113,000000,21.712,21.7657,21.712,21.7279,3379.3462309169,0
+MDYG.US,D,20110114,000000,21.7169,21.8322,21.6961,21.8193,72694.185524207,0
+MDYG.US,D,20110118,000000,21.8213,21.9197,21.8213,21.8869,16763.892053191,0
+MDYG.US,D,20110119,000000,21.8491,21.872,21.6474,21.6841,10928.028803314,0
+MDYG.US,D,20110120,000000,21.4288,21.4715,21.3721,21.4715,3184.1130061409,0
+MDYG.US,D,20110121,000000,21.5629,21.5629,21.3871,21.398,12610.65742097,0
+MDYG.US,D,20110124,000000,21.3781,21.5917,21.3781,21.5729,18627.664900022,0
+MDYG.US,D,20110125,000000,21.4387,21.4835,21.3811,21.4835,12734.439310907,0
+MDYG.US,D,20110126,000000,21.5511,21.8014,21.5511,21.7497,2791.6338429314,0
+MDYG.US,D,20110127,000000,21.7795,21.9107,21.7795,21.8839,3518.2234732834,0
+MDYG.US,D,20110128,000000,21.8749,21.8749,21.4129,21.5083,14026.601479011,0
+MDYG.US,D,20110131,000000,21.5539,21.7696,21.5341,21.6563,7985.4414360709,0
+MDYG.US,D,20110201,000000,21.8034,21.9952,21.8034,21.9723,4635.2795531874,0
+MDYG.US,D,20110202,000000,21.9614,22.0806,21.9415,21.9415,7084.7520743464,0
+MDYG.US,D,20110203,000000,21.9852,22.0677,21.9723,22.0399,19577.665746355,0
+MDYG.US,D,20110204,000000,22.0369,22.2366,21.9922,22.195,11321.514323352,0
+MDYG.US,D,20110207,000000,22.3738,22.487,22.3708,22.3768,6115.6304482675,0
+MDYG.US,D,20110208,000000,22.4224,22.492,22.3966,22.492,24206.90715857,0
+MDYG.US,D,20110209,000000,22.5109,22.5626,22.4254,22.4781,11736.133336794,0
+MDYG.US,D,20110210,000000,22.5566,22.646,22.5566,22.6152,10356.418124588,0
+MDYG.US,D,20110211,000000,22.8447,22.8677,22.8447,22.8677,2915.4157328667,0
+MDYG.US,D,20110214,000000,22.8825,23.0237,22.8825,23.0167,18137.569124424,0
+MDYG.US,D,20110215,000000,23.0067,23.0067,22.8567,22.9213,34024.92437978,0
+MDYG.US,D,20110216,000000,23.0505,23.0713,22.9809,23.0067,19311.987543566,0
+MDYG.US,D,20110217,000000,22.9749,23.1191,22.9749,23.1041,26987.471076385,0
+MDYG.US,D,20110218,000000,23.0713,23.1091,23.0087,23.0585,9249.4256129713,0
+MDYG.US,D,20110222,000000,22.8359,22.9183,22.5188,22.5596,26297.110291867,0
+MDYG.US,D,20110223,000000,22.499,22.505,21.9922,22.2754,39463.276682304,0
+MDYG.US,D,20110224,000000,22.3172,22.3886,22.0876,22.2824,48058.570356593,0
+MDYG.US,D,20110225,000000,22.3768,22.6729,22.3768,22.6729,11004.511922298,0
+MDYG.US,D,20110228,000000,22.8477,22.8995,22.6331,22.7434,33130.273159028,0
+MDYG.US,D,20110301,000000,22.6043,22.6043,22.3182,22.3182,692.37349817476,0
+MDYG.US,D,20110302,000000,22.3738,22.5596,22.338,22.5228,6109.592307295,0
+MDYG.US,D,20110303,000000,22.7961,22.9949,22.6848,22.9949,7308.1632903272,0
+MDYG.US,D,20110304,000000,22.7891,22.7891,22.7543,22.7802,9195.0823442192,0
+MDYG.US,D,20110307,000000,22.9015,22.9391,22.4523,22.5914,12269.502456027,0
+MDYG.US,D,20110308,000000,22.7623,22.8567,22.7464,22.7762,7874.7421849092,0
+MDYG.US,D,20110309,000000,22.652,22.7235,22.652,22.6898,3621.8782266439,0
+MDYG.US,D,20110310,000000,22.3768,22.5129,22.2496,22.3628,17090.958022532,0
+MDYG.US,D,20110311,000000,22.1074,22.5695,22.1074,22.5695,21550.12513069,0
+MDYG.US,D,20110314,000000,22.338,22.5656,22.2904,22.3768,11503.664909354,0
+MDYG.US,D,20110315,000000,21.7915,22.348,21.7855,22.348,33797.487736485,0
+MDYG.US,D,20110316,000000,22.2516,22.2664,22.0876,22.2426,5187.769452167,0
+MDYG.US,D,20110317,000000,22.3678,22.3678,22.1522,22.194,81792.657612866,0
+MDYG.US,D,20110318,000000,22.3996,22.4493,22.2008,22.2366,7955.2507312086,0
+MDYG.US,D,20110321,000000,22.647,22.7156,22.5367,22.652,97259.355713808,0
+MDYG.US,D,20110322,000000,22.6788,22.7126,22.5258,22.5258,12312.775799663,0
+MDYG.US,D,20110323,000000,22.349,22.4811,22.2664,22.4811,4635.2795531874,0
+MDYG.US,D,20110324,000000,22.5506,22.809,22.5506,22.7831,7219.6038893979,0
+MDYG.US,D,20110325,000000,22.8428,23.1201,22.8428,23.0634,22683.282919853,0
+MDYG.US,D,20110328,000000,23.0335,23.0335,22.8349,22.8687,9757.6358114862,0
+MDYG.US,D,20110329,000000,22.8547,23.1201,22.7861,23.1111,12805.890645747,0
+MDYG.US,D,20110330,000000,23.2125,23.3724,23.1061,23.3376,34187.954186037,0
+MDYG.US,D,20110331,000000,23.3694,23.4658,23.3694,23.4658,4767.1122977527,0
+MDYG.US,D,20110401,000000,23.606,23.6358,23.5762,23.5762,4717.8008131443,0
+MDYG.US,D,20110404,000000,23.6506,23.6854,23.5195,23.594,34903.473891272,0
+MDYG.US,D,20110405,000000,23.6914,23.7768,23.6208,23.6964,5917.3781530053,0
+MDYG.US,D,20110406,000000,23.766,23.8524,23.6208,23.6208,4964.3582361862,0
+MDYG.US,D,20110407,000000,23.6178,23.6884,23.4847,23.5792,6662.0822062746,0
+MDYG.US,D,20110408,000000,23.602,23.602,23.3317,23.3317,48978.380498064,0
+MDYG.US,D,20110411,000000,23.4022,23.4092,23.2303,23.2303,58650.475979106,0
+MDYG.US,D,20110412,000000,23.1647,23.1647,22.9759,23.0903,15391.221338787,0
+MDYG.US,D,20110413,000000,23.2025,23.2045,23.0277,23.0277,9134.7009344947,0
+MDYG.US,D,20110414,000000,23.0545,23.1767,23.0545,23.1767,3959.0077642726,0
+MDYG.US,D,20110415,000000,23.2442,23.3645,23.2442,23.3208,3862.3975087133,0
+MDYG.US,D,20110418,000000,23.0455,23.1469,22.809,22.9621,69337.985500351,0
+MDYG.US,D,20110419,000000,23.0485,23.1061,22.9879,23.0922,11443.283499629,0
+MDYG.US,D,20110420,000000,23.4539,23.588,23.4539,23.588,29771.054064686,0
+MDYG.US,D,20110421,000000,23.7112,23.8076,23.6764,23.8056,14990.691320946,0
+MDYG.US,D,20110425,000000,23.8216,23.8246,23.6794,23.764,18001.710952544,0
+MDYG.US,D,20110426,000000,23.8335,24.0591,23.8335,23.9875,5817.7488269598,0
+MDYG.US,D,20110427,000000,23.9498,24.0561,23.8892,24.0561,10562.72127448,0
+MDYG.US,D,20110428,000000,24.2299,24.2489,24.1634,24.2121,5868.0666683969,0
+MDYG.US,D,20110429,000000,24.2359,24.3233,24.2151,24.2925,9183.0060622743,0
+MDYG.US,D,20110502,000000,24.3393,24.3771,24.1395,24.1972,2096.2412742704,0
+MDYG.US,D,20110503,000000,24.0819,24.0819,23.7082,23.7689,21972.794998762,0
+MDYG.US,D,20110504,000000,23.8136,23.8216,23.5493,23.7132,14217.809276472,0
+MDYG.US,D,20110505,000000,23.4092,23.762,23.3873,23.5384,23509.501876251,0
+MDYG.US,D,20110506,000000,23.8027,23.8852,23.5254,23.6666,13727.713500875,0
+MDYG.US,D,20110509,000000,23.756,23.8772,23.756,23.8772,843.32702248612,0
+MDYG.US,D,20110510,000000,24.0451,24.1395,24.0451,24.1395,5855.990386452,0
+MDYG.US,D,20110511,000000,24.0919,24.1306,23.8554,23.9547,11766.324041656,0
+MDYG.US,D,20110512,000000,23.8772,24.1425,23.759,24.1177,103154.59401658,0
+MDYG.US,D,20110513,000000,24.062,24.1207,23.8584,23.9358,65732.208982967,0
+MDYG.US,D,20110516,000000,23.7938,23.9259,23.6964,23.6964,11552.976393963,0
+MDYG.US,D,20110517,000000,23.4598,23.5464,23.3227,23.435,18287.516291907,0
+MDYG.US,D,20110518,000000,23.5374,23.8335,23.5374,23.8305,73183.274942975,0
+MDYG.US,D,20110519,000000,23.917,23.9617,23.6884,23.8892,44377.317077053,0
+MDYG.US,D,20110520,000000,23.764,23.764,23.6446,23.6446,1684.6413313148,0
+MDYG.US,D,20110523,000000,23.3188,23.3694,23.2045,23.3078,60303.92024873,0
+MDYG.US,D,20110524,000000,23.3933,23.3933,23.1717,23.281,6720.4509023417,0
+MDYG.US,D,20110525,000000,23.1319,23.4936,23.126,23.4877,6508.109611477,0
+MDYG.US,D,20110526,000000,23.3844,23.7172,23.3844,23.6884,7331.3094973883,0
+MDYG.US,D,20110527,000000,23.7958,23.8623,23.7888,23.7888,11245.031204368,0
+MDYG.US,D,20110531,000000,23.9935,24.0342,23.8494,23.9885,7595.9813433476,0
+MDYG.US,D,20110601,000000,23.908,23.908,23.4748,23.4748,73801.178035823,0
+MDYG.US,D,20110602,000000,23.4688,23.6506,23.3873,23.4778,24206.90715857,0
+MDYG.US,D,20110603,000000,23.3784,23.3784,23.0545,23.1568,17583.066511787,0
+MDYG.US,D,20110606,000000,23.0634,23.1349,22.7772,22.7772,61383.74112597,0
+MDYG.US,D,20110607,000000,22.8428,22.9909,22.8031,22.9709,56369.065048347,0
+MDYG.US,D,20110608,000000,22.8061,22.8061,22.6182,22.6182,7394.7099775991,0
+MDYG.US,D,20110609,000000,22.6033,22.8209,22.5814,22.8149,9051.1733177091,0
+MDYG.US,D,20110610,000000,22.5844,22.5844,22.341,22.344,15274.483946652,0
+MDYG.US,D,20110613,000000,22.352,22.5188,22.1979,22.352,36687.744548632,0
+MDYG.US,D,20110614,000000,22.5159,22.7831,22.5159,22.7057,25167.977930019,0
+MDYG.US,D,20110615,000000,22.5387,22.6669,22.344,22.3539,19346.203675744,0
+MDYG.US,D,20110616,000000,22.3598,22.4483,22.1363,22.332,16427.768872391,0
+MDYG.US,D,20110617,000000,22.4463,22.4751,22.3042,22.3172,7762.0302200901,0
+MDYG.US,D,20110620,000000,22.5447,22.5447,22.505,22.5417,3584.6430239804,0
+MDYG.US,D,20110621,000000,22.9054,23.0465,22.9054,23.0395,3443.7530679565,0
+MDYG.US,D,20110623,000000,22.4722,22.9025,22.4582,22.9025,5260.2271438365,0
+MDYG.US,D,20110624,000000,23.0157,23.0157,22.7663,22.809,10672.414168813,0
+MDYG.US,D,20110627,000000,22.9411,22.9729,22.8687,22.9729,9237.3493310264,0
+MDYG.US,D,20110628,000000,23.2075,23.2959,23.2075,23.276,205373.27618243,0
+MDYG.US,D,20110629,000000,23.444,23.5016,23.4191,23.4758,44457.825623353,0
+MDYG.US,D,20110630,000000,23.7014,23.7282,23.6456,23.6726,21410.241531494,0
+MDYG.US,D,20110701,000000,23.6646,24.0064,23.6646,24.0034,16044.34692064,0
+MDYG.US,D,20110705,000000,24.0889,24.0889,23.9756,24.0581,22270.676620069,0
+MDYG.US,D,20110706,000000,24.0203,24.2847,24.0203,24.2399,11100.115821029,0
+MDYG.US,D,20110707,000000,24.4953,24.5996,24.4665,24.5122,39187.534911229,0
+MDYG.US,D,20110708,000000,24.2757,24.4148,24.2141,24.4148,40636.688744618,0
+MDYG.US,D,20110711,000000,24.1445,24.1693,23.8176,23.8176,16231.529290786,0
+MDYG.US,D,20110712,000000,23.8266,23.8603,23.7679,23.8295,3757.7363985241,0
+MDYG.US,D,20110713,000000,23.9398,24.1227,23.91,23.91,13505.308641723,0
+MDYG.US,D,20110714,000000,23.8981,24.0302,23.5076,23.5076,6919.7095544327,0
+MDYG.US,D,20110715,000000,23.4916,23.6278,23.4916,23.6278,12519.078949555,0
+MDYG.US,D,20110718,000000,23.2899,23.5364,23.2641,23.3496,22459.871703872,0
+MDYG.US,D,20110719,000000,23.7152,23.7342,23.7152,23.7342,2785.5957019589,0
+MDYG.US,D,20110720,000000,23.8981,23.8981,23.6676,23.7401,14520.722681924,0
+MDYG.US,D,20110721,000000,23.8564,24.0372,23.8564,23.9309,10949.162296717,0
+MDYG.US,D,20110722,000000,23.9865,24.1167,23.9865,24.1167,4486.3387425336,0
+MDYG.US,D,20110725,000000,23.8156,24.0004,23.7679,23.9428,5246.1381482341,0
+MDYG.US,D,20110726,000000,23.8643,23.8971,23.7391,23.8116,12048.103953704,0
+MDYG.US,D,20110727,000000,23.4778,23.4778,23.0555,23.0585,22557.488316261,0
+MDYG.US,D,20110728,000000,23.1121,23.3247,23.0405,23.0405,48242.733656252,0
+MDYG.US,D,20110729,000000,22.6212,22.9531,22.4612,22.9353,11109.173032488,0
+MDYG.US,D,20110801,000000,23.1955,23.2075,22.5308,22.7275,42969.423873642,0
+MDYG.US,D,20110802,000000,22.5745,22.8179,22.0548,22.0548,20930.209324184,0
+MDYG.US,D,20110803,000000,22.175,22.2595,21.5163,22.2396,41776.891031583,0
+MDYG.US,D,20110804,000000,21.8411,21.8411,20.9518,20.9518,31490.917885007,0
+MDYG.US,D,20110805,000000,21.0224,21.0224,20.0465,20.5245,168954.22890708,0
+MDYG.US,D,20110808,000000,19.8379,19.9522,18.9793,18.9793,34257.392807219,0
+MDYG.US,D,20110809,000000,19.2675,20.0277,18.8273,20.0147,48847.554110327,0
+MDYG.US,D,20110810,000000,19.7455,20.1927,19.5766,19.5766,22518.240399939,0
+MDYG.US,D,20110811,000000,19.6272,20.4281,19.6272,20.4281,12393.284345963,0
+MDYG.US,D,20110812,000000,20.6845,20.7928,20.5802,20.6706,43231.076649115,0
+MDYG.US,D,20110815,000000,20.8018,21.0661,20.8018,21.0661,26548.699499053,0
+MDYG.US,D,20110816,000000,20.8166,20.8166,20.7988,20.7988,1325.3719434537,0
+MDYG.US,D,20110817,000000,21.0104,21.072,20.6229,20.6458,11830.730878695,0
+MDYG.US,D,20110818,000000,20.0187,20.0187,19.4006,19.4285,28859.294777846,0
+MDYG.US,D,20110819,000000,19.1383,19.5826,19.1145,19.1145,16892.705727269,0
+MDYG.US,D,20110822,000000,19.5596,19.5626,19.2049,19.2049,24436.356515523,0
+MDYG.US,D,20110823,000000,19.3222,20.0367,19.3222,20.0088,9296.7243839222,0
+MDYG.US,D,20110824,000000,19.8707,20.1131,19.8707,20.1131,8050.8546299391,0
+MDYG.US,D,20110825,000000,20.295,20.3983,19.7842,19.7842,6901.5951315153,0
+MDYG.US,D,20110826,000000,20.3069,20.4162,20.2373,20.3705,25957.968040582,0
+MDYG.US,D,20110829,000000,20.6706,21.1297,20.6706,21.1297,22267.657549583,0
+MDYG.US,D,20110830,000000,21.0611,21.4228,20.9816,21.4228,15969.876515313,0
+MDYG.US,D,20110831,000000,21.6543,21.7011,21.2917,21.2917,10341.322772156,0
+MDYG.US,D,20110901,000000,21.3314,21.5511,21.0512,21.1327,11769.343112142,0
+MDYG.US,D,20110902,000000,20.5156,20.617,20.3139,20.4242,6781.838668895,0
+MDYG.US,D,20110906,000000,19.7892,20.2045,19.6928,20.2045,14489.525620233,0
+MDYG.US,D,20110907,000000,20.6597,20.9379,20.617,20.9379,6185.0690694507,0
+MDYG.US,D,20110908,000000,20.8326,20.9668,20.8326,20.932,3530.2997552283,0
+MDYG.US,D,20110909,000000,20.1649,20.1649,20.1569,20.1569,5024.7396459108,0
+MDYG.US,D,20110912,000000,19.7822,20.0675,19.7793,20.0595,16308.01240977,0
+MDYG.US,D,20110913,000000,20.2513,20.6458,20.2513,20.5305,8612.4017403774,0
+MDYG.US,D,20110914,000000,20.7203,21.2489,20.7203,21.234,12921.621681052,0
+MDYG.US,D,20110915,000000,21.081,21.2748,21.0254,21.2688,6340.0480210771,0
+MDYG.US,D,20110916,000000,21.3354,21.3354,21.2022,21.3036,7283.0043696087,0
+MDYG.US,D,20110919,000000,20.9061,21.0601,20.7838,21.0601,5165.6296019347,0
+MDYG.US,D,20110920,000000,21.1506,21.3354,20.8396,20.8396,2351.855908771,0
+MDYG.US,D,20110921,000000,20.8048,20.8048,20.609,20.609,2255.2456532117,0
+MDYG.US,D,20110922,000000,19.5875,19.7693,19.2148,19.2964,11830.730878695,0
+MDYG.US,D,20110923,000000,19.3728,19.669,19.355,19.5398,29986.414426037,0
+MDYG.US,D,20110926,000000,19.7922,19.825,19.6779,19.825,8238.0370000852,0
+MDYG.US,D,20110927,000000,20.5365,20.8564,20.3923,20.3923,16405.629022159,0
+MDYG.US,D,20110928,000000,20.4381,20.4381,19.7087,19.7087,1394.810564637,0
+MDYG.US,D,20110929,000000,20.0377,20.0377,19.4186,19.7137,6609.75165118,0
+MDYG.US,D,20110930,000000,19.4722,19.4792,19.2069,19.2069,9919.6592609137,0
+MDYG.US,D,20111003,000000,18.8869,19.2367,18.2162,18.2162,35951.091349994,0
+MDYG.US,D,20111004,000000,18.0462,18.5083,17.9002,18.092,15913.520532903,0
+MDYG.US,D,20111005,000000,19.0111,19.2506,19.0111,19.2506,5584.2740426915,0
+MDYG.US,D,20111006,000000,19.502,19.7594,19.502,19.7594,10211.502741249,0
+MDYG.US,D,20111007,000000,19.9452,19.9591,19.5488,19.8121,564972.74908329,0
+MDYG.US,D,20111010,000000,20.2225,20.2691,20.0753,20.2691,11920.296636454,0
+MDYG.US,D,20111011,000000,20.1231,20.3357,20.1091,20.2741,8680.8340047319,0
+MDYG.US,D,20111012,000000,20.4878,20.6816,20.4878,20.5941,5734.2212101741,0
+MDYG.US,D,20111013,000000,20.4897,20.6905,20.3297,20.6875,38241.559492211,0
+MDYG.US,D,20111014,000000,20.9032,21.0313,20.8146,20.9876,57486.121128251,0
+MDYG.US,D,20111017,000000,20.9488,20.9488,20.4301,20.4301,15005.786673377,0
+MDYG.US,D,20111018,000000,20.4788,21.0054,20.2632,21.0054,14452.290417569,0
+MDYG.US,D,20111019,000000,20.8644,20.8912,20.5682,20.5682,7055.5677263129,0
+MDYG.US,D,20111020,000000,20.452,20.5911,20.1569,20.5911,29016.286443129,0
+MDYG.US,D,20111021,000000,20.9002,20.9766,20.7868,20.9588,7216.5848189117,0
+MDYG.US,D,20111024,000000,21.396,21.6782,21.396,21.6782,9402.3918509402,0
+MDYG.US,D,20111025,000000,21.2996,21.4865,21.2112,21.2787,33791.449595512,0
+MDYG.US,D,20111026,000000,21.4109,21.4109,20.9946,21.3473,10789.151560947,0
+MDYG.US,D,20111027,000000,22.2774,22.3956,22.026,22.3906,9083.3767362288,0
+MDYG.US,D,20111028,000000,22.3042,22.341,22.2268,22.2268,2529.9810674584,0
+MDYG.US,D,20111031,000000,22.0498,22.1294,21.7667,21.7667,12967.914095174,0
+MDYG.US,D,20111101,000000,21.1774,21.2112,21.0035,21.0035,13527.448491955,0
+MDYG.US,D,20111102,000000,21.4189,21.4189,21.1754,21.4049,8225.9607181403,0
+MDYG.US,D,20111103,000000,21.4815,21.9435,21.4815,21.8511,15465.691744113,0
+MDYG.US,D,20111104,000000,21.8769,22.0012,21.8769,22.0012,1063.7191679807,0
+MDYG.US,D,20111108,000000,22.1244,22.168,21.6901,22.168,9183.0060622743,0
+MDYG.US,D,20111109,000000,21.5471,21.6405,21.2141,21.2141,5438.3523025239,0
+MDYG.US,D,20111110,000000,21.396,21.396,21.1804,21.1804,5306.5195579586,0
+MDYG.US,D,20111111,000000,21.4894,21.7795,21.4815,21.7408,6316.901814016,0
+MDYG.US,D,20111114,000000,21.6573,21.6573,21.5173,21.5173,692.37349817476,0
+MDYG.US,D,20111115,000000,21.5779,21.8034,21.3761,21.8034,21004.679729511,0
+MDYG.US,D,20111116,000000,21.7229,21.8292,21.7229,21.8292,4468.2243196162,0
+MDYG.US,D,20111117,000000,21.3036,21.3851,20.9726,20.9726,6277.653897695,0
+MDYG.US,D,20111118,000000,20.9766,20.9766,20.9766,20.9766,843.32702248612,0
+MDYG.US,D,20111121,000000,20.5007,20.5812,20.3785,20.5812,5771.4564128376,0
+MDYG.US,D,20111122,000000,20.5603,20.6,20.4013,20.4013,3602.7574468978,0
+MDYG.US,D,20111123,000000,20.0078,20.0078,19.9303,19.9303,3822.1432355636,0
+MDYG.US,D,20111125,000000,20.0108,20.0108,19.7783,19.7783,5899.2637300879,0
+MDYG.US,D,20111128,000000,20.4301,20.603,20.3983,20.4301,624912.36816002,0
+MDYG.US,D,20111129,000000,20.5543,20.5543,20.5186,20.5186,1527.6496660309,0
+MDYG.US,D,20111130,000000,21.3731,21.3761,21.3383,21.3761,11267.171054599,0
+MDYG.US,D,20111201,000000,21.4049,21.6405,21.3662,21.4427,6689.2538406507,0
+MDYG.US,D,20111202,000000,21.6623,21.6623,21.4775,21.4775,18137.569124424,0
+MDYG.US,D,20111205,000000,21.8581,21.9475,21.7736,21.7825,17531.742313521,0
+MDYG.US,D,20111206,000000,21.7011,21.7965,21.5857,21.71,103660.79150144,0
+MDYG.US,D,20111207,000000,21.3105,21.6335,21.3105,21.6165,80357.59277508,0
+MDYG.US,D,20111208,000000,21.4347,21.4855,21.071,21.087,144800.65866043,0
+MDYG.US,D,20111209,000000,21.2618,21.5689,21.2618,21.5629,20072.793306095,0
+MDYG.US,D,20111212,000000,21.3065,21.3065,21.073,21.079,9195.0823442192,0
+MDYG.US,D,20111213,000000,21.3861,21.4009,21.0651,21.1426,8041.7974184804,0
+MDYG.US,D,20111214,000000,20.6,20.6,20.2711,20.3467,53316.784786772,0
+MDYG.US,D,20111215,000000,20.6408,20.6408,20.3983,20.4579,76894.718927378,0
+MDYG.US,D,20111216,000000,20.6458,20.9042,20.606,20.6786,36479.428685083,0
+MDYG.US,D,20111219,000000,20.8176,20.8296,20.3566,20.3566,24672.850370277,0
+MDYG.US,D,20111220,000000,21.0234,21.0353,20.9826,21.0353,4805.3538572449,0
+MDYG.US,D,20111221,000000,20.7471,20.8982,20.7292,20.8952,9720.4006088227,0
+MDYG.US,D,20111222,000000,21.0492,21.1943,21.0492,21.1545,21238.15451378,0
+MDYG.US,D,20111223,000000,21.1426,21.2797,21.1426,21.2678,10547.625922049,0
+MDYG.US,D,20111227,000000,21.3056,21.4596,21.2559,21.4179,19321.044755026,0
+MDYG.US,D,20111228,000000,21.395,21.395,21.0522,21.0522,13493.232359778,0
+MDYG.US,D,20111229,000000,21.1992,21.2589,21.1992,21.2469,7795.2399954386,0
+MDYG.US,D,20111230,000000,21.2668,21.2966,21.2161,21.2221,3922.7789184378,0
+MDYG.US,D,20120103,000000,21.5799,21.6305,21.2837,21.3284,15852.13276635,0
+MDYG.US,D,20120104,000000,21.1545,21.2201,21.1188,21.2171,13308.06270329,0
+MDYG.US,D,20120105,000000,21.086,21.3681,21.0084,21.3681,38628.000514448,0
+MDYG.US,D,20120106,000000,21.3314,21.4933,21.3314,21.4089,13195.35073847,0
+MDYG.US,D,20120109,000000,21.4288,21.5053,21.3771,21.4933,27486.624063441,0
+MDYG.US,D,20120110,000000,21.7875,21.8093,21.7249,21.8004,4173.3617687947,0
+MDYG.US,D,20120111,000000,21.7457,21.8004,21.7457,21.7965,2428.3390277554,0
+MDYG.US,D,20120112,000000,21.8392,21.9157,21.7815,21.8739,14523.74175241,0
+MDYG.US,D,20120113,000000,21.7577,21.7845,21.7438,21.7845,2959.6954333314,0
+MDYG.US,D,20120117,000000,21.9236,21.9356,21.9236,21.9356,3829.1877333648,0
+MDYG.US,D,20120118,000000,22.1304,22.1522,22.1304,22.1363,8084.0644052876,0
+MDYG.US,D,20120119,000000,22.3202,22.5,22.3202,22.4652,5887.187448143,0
+MDYG.US,D,20120120,000000,22.4175,22.4175,22.335,22.348,10496.301723783,0
+MDYG.US,D,20120123,000000,22.3966,22.5169,22.2516,22.338,10577.816626911,0
+MDYG.US,D,20120124,000000,22.3798,22.4781,22.3798,22.4732,14299.324179601,0
+MDYG.US,D,20120125,000000,22.5139,22.6957,22.5119,22.6957,18936.616446446,0
+MDYG.US,D,20120126,000000,22.7733,22.7733,22.5,22.5,16210.395797382,0
+MDYG.US,D,20120127,000000,22.5795,22.6451,22.5795,22.6411,5276.3288530964,0
+MDYG.US,D,20120130,000000,22.4682,22.5546,22.4682,22.5546,5193.8075931395,0
+MDYG.US,D,20120131,000000,22.6202,22.6351,22.4791,22.5944,4632.2604827012,0
+MDYG.US,D,20120201,000000,22.7921,22.9651,22.6927,22.9651,2472.6187282201,0
+MDYG.US,D,20120202,000000,23.1211,23.1211,23.0157,23.0465,6346.0861620495,0
+MDYG.US,D,20120203,000000,23.3605,23.429,23.3486,23.3982,33291.290251627,0
+MDYG.US,D,20120206,000000,23.3933,23.4052,23.3933,23.4052,709.48156426338,0
+MDYG.US,D,20120207,000000,23.3724,23.5106,23.3724,23.4658,4339.4106455372,0
+MDYG.US,D,20120208,000000,23.3863,23.5096,23.3863,23.4827,2776.5384905003,0
+MDYG.US,D,20120209,000000,23.3982,23.5742,23.3198,23.5622,17336.509088745,0
+MDYG.US,D,20120210,000000,23.3287,23.3804,23.3198,23.3227,3425.6386450391,0
+MDYG.US,D,20120213,000000,23.44,23.594,23.44,23.5672,4579.9299276066,0
+MDYG.US,D,20120214,000000,23.5702,23.597,23.4827,23.5772,26111.940635379,0
+MDYG.US,D,20120215,000000,23.6278,23.6278,23.448,23.4748,19028.194917861,0
+MDYG.US,D,20120216,000000,23.7738,23.8623,23.7738,23.8444,2202.9150981171,0
+MDYG.US,D,20120217,000000,23.8076,23.9786,23.8076,23.8076,1964.4085297051,0
+MDYG.US,D,20120221,000000,23.8663,23.8951,23.6119,23.6418,5575.2168312328,0
+MDYG.US,D,20120222,000000,23.7182,23.746,23.6248,23.6248,15640.797832314,0
+MDYG.US,D,20120224,000000,23.8236,23.9378,23.8236,23.8683,3203.233785887,0
+MDYG.US,D,20120227,000000,23.6764,23.9408,23.6764,23.9378,18726.287869238,0
+MDYG.US,D,20120228,000000,23.8822,23.9408,23.8206,23.8206,2757.4177107541,0
+MDYG.US,D,20120229,000000,23.8494,23.8494,23.7054,23.7054,6316.901814016,0
+MDYG.US,D,20120301,000000,23.8514,23.8514,23.8474,23.8474,956.03898730527,0
+MDYG.US,D,20120302,000000,23.743,23.743,23.7004,23.7004,7321.2459291009,0
+MDYG.US,D,20120305,000000,23.6418,23.6586,23.6148,23.6418,1325.3719434537,0
+MDYG.US,D,20120306,000000,23.2959,23.3595,23.1677,23.1906,11963.569980089,0
+MDYG.US,D,20120307,000000,23.2721,23.3913,23.2661,23.3655,7128.0254179823,0
+MDYG.US,D,20120308,000000,23.608,23.7004,23.608,23.6974,2903.3394509218,0
+MDYG.US,D,20120309,000000,23.9945,23.9945,23.8702,23.8702,5905.3018710603,0
+MDYG.US,D,20120312,000000,23.8206,23.8603,23.761,23.8355,8922.35964363,0
+MDYG.US,D,20120313,000000,23.8623,24.1922,23.8623,24.1922,8827.7621017282,0
+MDYG.US,D,20120314,000000,24.228,24.2359,24.0213,24.0302,129782.7957051,0
+MDYG.US,D,20120315,000000,24.064,24.2419,24.0591,24.2011,7548.6825723967,0
+MDYG.US,D,20120316,000000,24.1773,24.2309,24.1773,24.2121,5054.930350773,0
+MDYG.US,D,20120319,000000,24.1644,24.3313,24.1644,24.2807,2151.5908998512,0
+MDYG.US,D,20120320,000000,24.1057,24.1257,24.064,24.1008,8634.5415906097,0
+MDYG.US,D,20120321,000000,24.0869,24.1922,24.064,24.1922,8002.5495021595,0
+MDYG.US,D,20120322,000000,23.8474,23.8603,23.8474,23.8603,1187.501057916,0
+MDYG.US,D,20120323,000000,23.8732,24.0382,23.8504,24.0114,5905.3018710603,0
+MDYG.US,D,20120326,000000,24.2896,24.3849,24.2191,24.3849,6367.2196554531,0
+MDYG.US,D,20120327,000000,24.3551,24.3879,24.3145,24.3145,5105.2481922101,0
+MDYG.US,D,20120328,000000,24.2419,24.2469,23.9696,23.9696,1364.6198597747,0
+MDYG.US,D,20120329,000000,23.9637,24.1495,23.9637,24.1495,3064.3565435206,0
+MDYG.US,D,20120330,000000,24.1912,24.2001,24.1763,24.2001,6752.6543208614,0
+MDYG.US,D,20120402,000000,24.062,24.3571,24.062,24.3571,11374.851235275,0
+MDYG.US,D,20120403,000000,24.2091,24.3521,24.1365,24.3521,6662.0822062746,0
+MDYG.US,D,20120404,000000,23.9279,23.9786,23.9279,23.9786,1270.0223178729,0
+MDYG.US,D,20120405,000000,24.0074,24.0074,23.91,23.91,64014.357876303,0
+MDYG.US,D,20120409,000000,23.5732,23.6894,23.5364,23.6894,4886.868760373,0
+MDYG.US,D,20120410,000000,23.5165,23.5165,23.0653,23.0653,65326.647180984,0
+MDYG.US,D,20120411,000000,23.3565,23.3565,23.3386,23.3506,2484.695010165,0
+MDYG.US,D,20120412,000000,23.7142,23.8007,23.7142,23.8007,2231.0930893219,0
+MDYG.US,D,20120413,000000,23.7004,23.7004,23.5214,23.5214,15473.742598743,0
+MDYG.US,D,20120416,000000,23.5364,23.6268,23.3655,23.4897,60652.119711476,0
+MDYG.US,D,20120417,000000,23.8842,23.917,23.8792,23.917,2773.519420014,0
+MDYG.US,D,20120418,000000,23.8295,23.8683,23.8295,23.8683,4244.8131036354,0
+MDYG.US,D,20120419,000000,23.8206,23.91,23.6794,23.6794,5727.1767123729,0
+MDYG.US,D,20120420,000000,23.8534,23.9219,23.8295,23.8295,5221.9855843443,0
+MDYG.US,D,20120423,000000,23.4708,23.4818,23.2572,23.4818,7582.8987045739,0
+MDYG.US,D,20120424,000000,23.4897,23.4897,23.4678,23.4678,1078.8145204118,0
+MDYG.US,D,20120425,000000,23.8066,23.913,23.8066,23.913,2693.0108737146,0
+MDYG.US,D,20120426,000000,23.91,24.2449,23.91,24.2171,14853.826792238,0
+MDYG.US,D,20120430,000000,24.2161,24.2161,24.0571,24.1326,29620.100540375,0
+MDYG.US,D,20120501,000000,24.3313,24.4277,24.3313,24.4247,1939.2496089866,0
+MDYG.US,D,20120502,000000,24.062,24.2747,23.9696,24.2687,6277.653897695,0
+MDYG.US,D,20120503,000000,24.1525,24.2031,23.8226,23.8226,2763.4558517266,0
+MDYG.US,D,20120504,000000,23.4837,23.4867,23.436,23.4867,4732.8961655755,0
+MDYG.US,D,20120507,000000,23.585,23.585,23.5404,23.5662,1133.1577891639,0
+MDYG.US,D,20120508,000000,23.3674,23.5185,23.0355,23.5185,6112.6113777813,0
+MDYG.US,D,20120509,000000,23.282,23.4529,23.1191,23.45,18134.550053938,0
+MDYG.US,D,20120510,000000,23.585,23.585,23.4897,23.4996,6408.4802854315,0
+MDYG.US,D,20120511,000000,23.591,23.591,23.45,23.45,8630.5161632947,0
+MDYG.US,D,20120514,000000,23.1081,23.3526,23.1081,23.1737,5312.5576989311,0
+MDYG.US,D,20120515,000000,23.2333,23.2333,23.0833,23.0833,2627.5976798464,0
+MDYG.US,D,20120516,000000,23.2005,23.2005,23.0117,23.0117,6197.1453513956,0
+MDYG.US,D,20120517,000000,22.9719,22.9719,22.3231,22.3231,29160.195469639,0
+MDYG.US,D,20120518,000000,22.3798,22.3827,22.2356,22.2356,18187.886965861,0
+MDYG.US,D,20120521,000000,22.1055,22.4264,22.1055,22.4264,3788.9334602151,0
+MDYG.US,D,20120522,000000,22.7265,22.8001,22.6391,22.6391,1615.2027101315,0
+MDYG.US,D,20120523,000000,22.5,22.5646,22.3738,22.5646,5333.6911923347,0
+MDYG.US,D,20120524,000000,22.7563,22.7563,22.7027,22.7027,3032.1531250008,0
+MDYG.US,D,20120525,000000,22.8517,22.8835,22.7931,22.8001,7605.0385548062,0
+MDYG.US,D,20120529,000000,23.0743,23.0743,22.8965,23.0137,9083.3767362288,0
+MDYG.US,D,20120530,000000,22.654,22.654,22.6421,22.6421,1344.4927231998,0
+MDYG.US,D,20120531,000000,22.5496,22.655,22.2894,22.655,9025.0080401618,0
+MDYG.US,D,20120601,000000,22.2376,22.2376,21.8869,21.8869,11787.457535059,0
+MDYG.US,D,20120604,000000,21.9067,21.9097,21.5709,21.6295,6215.259774313,0
+MDYG.US,D,20120605,000000,21.9445,22.0618,21.9445,22.0618,2596.4006181554,0
+MDYG.US,D,20120606,000000,22.4086,22.4195,22.4016,22.4195,1222.723546922,0
+MDYG.US,D,20120607,000000,22.6808,22.6808,22.496,22.496,4967.3773066724,0
+MDYG.US,D,20120608,000000,22.4404,22.4702,22.4404,22.4702,1162.3421371975,0
+MDYG.US,D,20120611,000000,22.6391,22.7683,22.2536,22.2952,8177.6555903607,0
+MDYG.US,D,20120612,000000,22.1442,22.2674,22.0021,22.2496,9534.2245955054,0
+MDYG.US,D,20120613,000000,22.2556,22.2674,22.1035,22.176,18972.84529228,0
+MDYG.US,D,20120614,000000,22.1005,22.1005,22.0379,22.0379,1048.6238155496,0
+MDYG.US,D,20120615,000000,22.3162,22.325,22.3162,22.325,1385.7533531783,0
+MDYG.US,D,20120618,000000,22.5516,22.5516,22.5516,22.5516,384.42830857959,0
+MDYG.US,D,20120619,000000,22.7593,22.7593,22.7514,22.7514,799.04732202146,0
+MDYG.US,D,20120620,000000,22.6927,22.7663,22.6133,22.7265,6858.3217878794,0
+MDYG.US,D,20120621,000000,22.5765,22.5765,22.176,22.176,3398.4670106631,0
+MDYG.US,D,20120622,000000,22.2496,22.2496,22.1094,22.168,4542.6947249431,0
+MDYG.US,D,20120625,000000,21.9077,21.9107,21.7368,21.8491,14597.205800908,0
+MDYG.US,D,20120626,000000,21.9753,21.9753,21.9753,21.9753,331.09139665625,0
+MDYG.US,D,20120627,000000,22.0359,22.0359,22.0359,22.0359,434.74615001671,0
+MDYG.US,D,20120629,000000,22.5616,22.7613,22.5616,22.7365,12122.57435903,0
+MDYG.US,D,20120702,000000,22.8995,22.8995,22.7434,22.7861,9524.161027218,0
+MDYG.US,D,20120703,000000,23.126,23.126,23.0783,23.0783,8599.3191016037,0
+MDYG.US,D,20120705,000000,23.1439,23.1955,23.1439,23.1846,7331.3094973883,0
+MDYG.US,D,20120706,000000,22.9869,22.9869,22.7355,22.7713,8132.3695330673,0
+MDYG.US,D,20120709,000000,22.7146,22.809,22.7146,22.809,1142.2150006226,0
+MDYG.US,D,20120710,000000,22.9929,22.9929,22.7295,22.7295,1382.734282692,0
+MDYG.US,D,20120711,000000,22.5695,22.5695,22.3618,22.3618,1045.6047450633,0
+MDYG.US,D,20120712,000000,22.2674,22.4434,22.2556,22.4314,8686.8721457043,0
+MDYG.US,D,20120716,000000,22.6282,22.6282,22.5795,22.5934,5537.9816285694,0
+MDYG.US,D,20120717,000000,22.49,22.6689,22.49,22.648,5747.3038489478,0
+MDYG.US,D,20120718,000000,22.6401,22.9709,22.6401,22.9283,5565.1532629454,0
+MDYG.US,D,20120723,000000,22.3877,22.5288,22.3877,22.5288,2655.7756710512,0
+MDYG.US,D,20120724,000000,22.497,22.497,22.2048,22.2048,1788.2960846752,0
+MDYG.US,D,20120725,000000,22.2376,22.328,22.188,22.2406,21856.057606627,0
+MDYG.US,D,20120726,000000,22.5516,22.5516,22.4463,22.4463,2639.6739617913,0
+MDYG.US,D,20120727,000000,23.0385,23.0385,23.0385,23.0385,428.70800904426,0
+MDYG.US,D,20120730,000000,22.9353,22.9571,22.9353,22.9571,2571.2416974368,0
+MDYG.US,D,20120731,000000,22.8567,22.9283,22.7911,22.8199,4284.0610199564,0
+MDYG.US,D,20120801,000000,22.7176,22.7176,22.6192,22.6192,5727.1767123729,0
+MDYG.US,D,20120802,000000,22.49,22.5516,22.2942,22.337,4596.0316368665,0
+MDYG.US,D,20120803,000000,22.9233,22.9451,22.9063,22.9451,3273.678763899,0
+MDYG.US,D,20120806,000000,23.1011,23.1051,23.0475,23.0743,12737.458381393,0
+MDYG.US,D,20120807,000000,23.1469,23.3933,23.1469,23.3396,18255.312873387,0
+MDYG.US,D,20120808,000000,23.2055,23.2433,23.2055,23.2433,953.01991681904,0
+MDYG.US,D,20120809,000000,23.3366,23.3366,23.28,23.28,3321.9838916786,0
+MDYG.US,D,20120810,000000,23.1846,23.286,23.1846,23.2462,1367.6389302609,0
+MDYG.US,D,20120813,000000,23.2134,23.2433,23.1568,23.2433,6200.1644218819,0
+MDYG.US,D,20120814,000000,23.3307,23.3366,23.28,23.283,2770.5003495278,0
+MDYG.US,D,20120815,000000,23.276,23.44,23.276,23.44,4808.3729277311,0
+MDYG.US,D,20120816,000000,23.4658,23.6934,23.4658,23.6934,17446.201983078,0
+MDYG.US,D,20120817,000000,23.6746,23.7024,23.6746,23.7024,1562.8721550369,0
+MDYG.US,D,20120820,000000,23.742,23.742,23.587,23.6716,11929.353847913,0
+MDYG.US,D,20120821,000000,23.748,23.8226,23.6746,23.6814,2502.8094330823,0
+MDYG.US,D,20120822,000000,23.6656,23.6686,23.6656,23.6686,13705.573650643,0
+MDYG.US,D,20120823,000000,23.59,23.59,23.59,23.59,331.09139665625,0
+MDYG.US,D,20120824,000000,23.5473,23.6496,23.5473,23.6496,2505.8285035686,0
+MDYG.US,D,20120827,000000,23.7073,23.7073,23.6716,23.6716,1130.1387186777,0
+MDYG.US,D,20120828,000000,23.751,23.751,23.6884,23.742,1699.7366837459,0
+MDYG.US,D,20120829,000000,23.766,23.8315,23.751,23.8315,5628.5537431562,0
+MDYG.US,D,20120830,000000,23.6686,23.6686,23.4976,23.5572,3232.4181339206,0
+MDYG.US,D,20120831,000000,23.593,23.7112,23.593,23.7112,8165.5793084158,0
+MDYG.US,D,20120904,000000,23.598,23.767,23.5782,23.767,6672.145774562,0
+MDYG.US,D,20120905,000000,23.9905,23.9905,23.8951,23.904,20069.774235609,0
+MDYG.US,D,20120906,000000,24.3999,24.4029,24.3969,24.3969,9824.0553621832,0
+MDYG.US,D,20120907,000000,24.5599,24.5599,24.5191,24.5191,1612.1836396453,0
+MDYG.US,D,20120910,000000,24.4635,24.4933,24.4525,24.4933,9012.9317582168,0
+MDYG.US,D,20120911,000000,24.4197,24.4197,24.3801,24.3979,3004.9814906248,0
+MDYG.US,D,20120912,000000,24.4039,24.4069,24.4009,24.4069,3113.668028129,0
+MDYG.US,D,20120913,000000,24.3979,24.6821,24.3859,24.6354,15479.780739716,0
+MDYG.US,D,20120914,000000,24.7268,24.9902,24.6791,24.8928,21750.390139609,0
+MDYG.US,D,20120917,000000,24.8182,24.8182,24.7358,24.7536,5537.9816285694,0
+MDYG.US,D,20120918,000000,24.6533,24.6533,24.4963,24.4963,9338.9913707294,0
+MDYG.US,D,20120919,000000,24.5639,24.5787,24.5639,24.5787,1020.4458243448,0
+MDYG.US,D,20120920,000000,24.3513,24.4277,24.2409,24.4277,6022.0392631945,0
+MDYG.US,D,20120921,000000,24.5191,24.539,24.5161,24.5221,15943.711237765,0
+MDYG.US,D,20120924,000000,24.3343,24.4089,24.3343,24.3443,10612.032759089,0
+MDYG.US,D,20120925,000000,24.3513,24.3849,24.1385,24.1385,9684.171762988,0
+MDYG.US,D,20120926,000000,23.763,23.8544,23.763,23.8544,3829.1877333648,0
+MDYG.US,D,20120927,000000,23.9587,24.1763,23.9587,24.1763,4905.9895401192,0
+MDYG.US,D,20120928,000000,23.9955,24.1157,23.9955,24.1157,2249.2075122392,0
+MDYG.US,D,20121001,000000,24.068,24.074,23.8822,23.9826,2708.1062261458,0
+MDYG.US,D,20121002,000000,24.0153,24.0153,24.0014,24.0054,2136.4955474201,0
+MDYG.US,D,20121003,000000,24.0829,24.1227,24.0481,24.0481,2558.1590586632,0
+MDYG.US,D,20121004,000000,24.0889,24.1634,24.0889,24.1634,2406.1991775231,0
+MDYG.US,D,20121005,000000,24.3233,24.3293,24.2549,24.2549,1502.4907453124,0
+MDYG.US,D,20121008,000000,24.1266,24.1266,24.066,24.071,2282.4172875877,0
+MDYG.US,D,20121009,000000,24.0461,24.0461,23.8037,23.8742,3612.8210151852,0
+MDYG.US,D,20121010,000000,23.7004,23.7132,23.7004,23.7132,931.88642341545,0
+MDYG.US,D,20121011,000000,23.8623,23.9617,23.435,23.8792,18699.116234862,0
+MDYG.US,D,20121012,000000,23.8683,23.8683,23.6666,23.6666,3677.2278522247,0
+MDYG.US,D,20121015,000000,23.6466,23.8414,23.6466,23.8414,11586.186169311,0
+MDYG.US,D,20121016,000000,24.0769,24.1356,24.0769,24.0889,8330.6218283295,0
+MDYG.US,D,20121017,000000,24.1594,24.3145,24.1594,24.3035,5935.4925759226,0
+MDYG.US,D,20121018,000000,24.2001,24.3175,24.1565,24.3175,14122.205377742,0
+MDYG.US,D,20121019,000000,24.1594,24.1594,23.917,23.9378,5324.633980876,0
+MDYG.US,D,20121022,000000,23.6904,23.6904,23.6904,23.6904,331.09139665625,0
+MDYG.US,D,20121023,000000,23.5752,23.6904,23.4916,23.6904,7132.0508452973,0
+MDYG.US,D,20121024,000000,23.6606,23.6794,23.6437,23.6794,1448.1474765603,0
+MDYG.US,D,20121025,000000,23.601,23.6288,23.59,23.601,8141.4267445259,0
+MDYG.US,D,20121026,000000,23.5264,23.5264,23.4658,23.4658,1624.2599215902,0
+MDYG.US,D,20121031,000000,23.7132,23.7132,23.6666,23.6666,3850.3212267684,0
+MDYG.US,D,20121101,000000,24.1137,24.3631,24.1137,24.3483,5481.6256461598,0
+MDYG.US,D,20121102,000000,24.4446,24.4446,24.0799,24.0799,4757.0487294653,0
+MDYG.US,D,20121105,000000,24.0124,24.1634,23.9875,24.1385,30834.773232667,0
+MDYG.US,D,20121106,000000,24.2677,24.3821,24.2647,24.3821,2748.3604992955,0
+MDYG.US,D,20121107,000000,24.1693,24.1693,23.8176,23.8911,7462.1358851248,0
+MDYG.US,D,20121108,000000,23.8574,23.904,23.6964,23.6964,6277.653897695,0
+MDYG.US,D,20121109,000000,23.6746,23.6964,23.6526,23.6964,2193.8578866584,0
+MDYG.US,D,20121112,000000,23.593,23.6884,23.593,23.6466,2228.0740188357,0
+MDYG.US,D,20121113,000000,23.7112,23.7202,23.7112,23.7202,1909.0589041243,0
+MDYG.US,D,20121114,000000,23.4798,23.4976,23.1797,23.1797,15397.259479759,0
+MDYG.US,D,20121115,000000,23.1767,23.1767,23.1051,23.1439,1458.2110448477,0
+MDYG.US,D,20121116,000000,23.1469,23.3456,23.1469,23.3456,6573.5228053453,0
+MDYG.US,D,20121119,000000,23.5205,23.742,23.5205,23.742,7465.154955611,0
+MDYG.US,D,20121120,000000,23.749,23.8544,23.749,23.8066,20490.431390023,0
+MDYG.US,D,20121121,000000,23.9319,23.9766,23.8911,23.9766,5356.8373993957,0
+MDYG.US,D,20121123,000000,24.1326,24.1326,24.1326,24.1326,384.42830857959,0
+MDYG.US,D,20121126,000000,24.0571,24.1385,24.0481,24.1227,74694.822899746,0
+MDYG.US,D,20121127,000000,24.2299,24.2439,24.1594,24.1733,6907.6332724878,0
+MDYG.US,D,20121128,000000,24.1247,24.2439,24.1247,24.2329,7501.3838014458,0
+MDYG.US,D,20121129,000000,24.4993,24.4993,24.3233,24.3233,3398.4670106631,0
+MDYG.US,D,20121130,000000,24.4545,24.4813,24.3691,24.4495,4695.660962912,0
+MDYG.US,D,20121203,000000,24.6225,24.6225,24.3513,24.3821,24657.755017846,0
+MDYG.US,D,20121204,000000,24.2955,24.3721,24.2955,24.3721,3014.0387020835,0
+MDYG.US,D,20121205,000000,24.3233,24.4605,24.2925,24.3909,10102.816203745,0
+MDYG.US,D,20121206,000000,24.4227,24.4227,24.4059,24.4059,2357.8940497434,0
+MDYG.US,D,20121207,000000,24.4227,24.4277,24.4148,24.4277,3042.2166932882,0
+MDYG.US,D,20121210,000000,24.5509,24.5599,24.5509,24.5599,2865.0978914296,0
+MDYG.US,D,20121211,000000,24.6115,24.703,24.6115,24.6821,8370.8761014792,0
+MDYG.US,D,20121212,000000,24.6761,24.7705,24.6761,24.7,6817.061157901,0
+MDYG.US,D,20121213,000000,24.5748,24.6086,24.4277,24.4476,7745.9285108302,0
+MDYG.US,D,20121214,000000,24.4247,24.4247,24.4247,24.4247,709.48156426338,0
+MDYG.US,D,20121217,000000,24.4148,24.4993,24.4148,24.4635,5692.9605801957,0
+MDYG.US,D,20121218,000000,24.5112,24.854,24.4446,24.854,5515.841778337,0
+MDYG.US,D,20121219,000000,24.8788,24.9156,24.845,24.845,6637.9296423848,0
+MDYG.US,D,20121220,000000,24.7914,24.9702,24.7914,24.9702,4861.7098396545,0
+MDYG.US,D,20121221,000000,24.6225,24.85,24.6145,24.7805,9192.063273733,0
+MDYG.US,D,20121224,000000,24.7308,24.7308,24.6741,24.7218,2627.5976798464,0
+MDYG.US,D,20121226,000000,24.6593,24.6593,24.6265,24.6265,1600.1073577004,0
+MDYG.US,D,20121227,000000,24.5082,24.5082,24.2568,24.2568,2054.980644292,0
+MDYG.US,D,20121228,000000,24.4495,24.4725,24.4307,24.4357,3683.2659931971,0
+MDYG.US,D,20121231,000000,24.3075,24.7864,24.3075,24.7864,82494.0883225,0
+MDYG.US,D,20130102,000000,25.2386,25.4164,25.182,25.4164,10066.58735791,0
+MDYG.US,D,20130103,000000,25.4224,25.5297,25.4224,25.489,15761.560651764,0
+MDYG.US,D,20130104,000000,25.483,25.5953,25.3896,25.5953,30527.8343999,0
+MDYG.US,D,20130107,000000,25.5297,25.5427,25.4771,25.5427,5079.0829146628,0
+MDYG.US,D,20130108,000000,25.4075,25.5059,25.4075,25.5059,2986.8670677074,0
+MDYG.US,D,20130109,000000,25.7007,25.7165,25.6748,25.6927,13871.622527386,0
+MDYG.US,D,20130110,000000,25.8049,25.8049,25.5754,25.6927,5998.8930561334,0
+MDYG.US,D,20130111,000000,25.6947,25.6947,25.644,25.6699,8581.2046786864,0
+MDYG.US,D,20130114,000000,25.6777,25.7653,25.6529,25.6589,15791.751356626,0
+MDYG.US,D,20130115,000000,25.5893,25.7771,25.5893,25.7483,8267.2213481187,0
+MDYG.US,D,20130116,000000,25.7037,25.8059,25.6977,25.7583,43079.116767976,0
+MDYG.US,D,20130117,000000,25.8973,26.0027,25.8973,25.9937,36747.119601528,0
+MDYG.US,D,20130118,000000,25.9063,26.0107,25.8557,26.0107,13257.744861853,0
+MDYG.US,D,20130122,000000,26.0305,26.1299,26.0236,26.1239,13548.581985359,0
+MDYG.US,D,20130123,000000,26.2422,26.2422,26.1478,26.1786,19252.61249067,0
+MDYG.US,D,20130124,000000,26.2034,26.422,26.2034,26.3466,19715.536631892,0
+MDYG.US,D,20130125,000000,26.4608,26.6228,26.443,26.6228,33521.745965409,0
+MDYG.US,D,20130128,000000,26.583,26.591,26.5036,26.5482,16127.874537425,0
+MDYG.US,D,20130129,000000,26.5363,26.5512,26.4488,26.5452,8763.3552646887,0
+MDYG.US,D,20130130,000000,26.589,26.589,26.3306,26.3306,7982.4223655846,0
+MDYG.US,D,20130131,000000,26.3754,26.5065,26.3376,26.4668,4275.0038084977,0
+MDYG.US,D,20130201,000000,26.6566,26.7231,26.6566,26.6953,5721.1385714005,0
+MDYG.US,D,20130204,000000,26.576,26.6834,26.426,26.4488,19343.184605257,0
+MDYG.US,D,20130205,000000,26.6228,26.6804,26.5642,26.6615,5079.0829146628,0
+MDYG.US,D,20130206,000000,26.6566,26.7519,26.6566,26.7331,9402.3918509402,0
+MDYG.US,D,20130207,000000,26.7678,26.7678,26.4846,26.6337,18420.355393301,0
+MDYG.US,D,20130208,000000,26.7192,26.8086,26.7192,26.7708,345859.68311804,0
+MDYG.US,D,20130211,000000,26.8056,26.8056,26.6834,26.749,23590.01042255,0
+MDYG.US,D,20130212,000000,26.7072,26.8732,26.7072,26.8324,8457.422788751,0
+MDYG.US,D,20130213,000000,26.8901,26.8901,26.7301,26.8483,10949.162296717,0
+MDYG.US,D,20130214,000000,26.7788,26.9567,26.7788,26.8732,13755.89149208,0
+MDYG.US,D,20130215,000000,26.9407,26.9775,26.9179,26.9318,4609.1142756401,0
+MDYG.US,D,20130219,000000,26.9467,27.0381,26.9209,26.9865,15785.713215653,0
+MDYG.US,D,20130220,000000,26.9159,26.9269,26.5422,26.5422,11042.75348179,0
+MDYG.US,D,20130221,000000,26.3524,26.4976,26.1398,26.2571,30375.874518761,0
+MDYG.US,D,20130222,000000,26.4012,26.4846,26.3197,26.4846,5547.0388400281,0
+MDYG.US,D,20130225,000000,26.6158,26.6158,26.2392,26.2392,4130.0884251588,0
+MDYG.US,D,20130226,000000,26.0663,26.1806,25.9341,26.1806,37095.319064273,0
+MDYG.US,D,20130227,000000,26.1398,26.6228,26.1398,26.6228,4106.9422180977,0
+MDYG.US,D,20130228,000000,26.576,26.7271,26.576,26.579,15598.530845507,0
+MDYG.US,D,20130301,000000,26.417,26.4816,26.2472,26.4766,9923.6846882287,0
+MDYG.US,D,20130304,000000,26.4738,26.576,26.4738,26.576,4204.5588304857,0
+MDYG.US,D,20130305,000000,26.8791,27.0173,26.8543,26.9905,30675.768853726,0
+MDYG.US,D,20130306,000000,27.0153,27.1733,27.0153,27.0709,16127.874537425,0
+MDYG.US,D,20130307,000000,27.0869,27.1017,27.0213,27.0649,65729.189912481,0
+MDYG.US,D,20130308,000000,27.1355,27.1991,27.0869,27.1991,5992.8549151609,0
+MDYG.US,D,20130311,000000,27.2478,27.2737,27.2189,27.2737,23252.880884921,0
+MDYG.US,D,20130312,000000,27.2697,27.2697,27.1415,27.2458,374111.13837132,0
+MDYG.US,D,20130313,000000,27.2607,27.3978,27.2229,27.372,22355.210593684,0
+MDYG.US,D,20130314,000000,27.4962,27.5151,27.4753,27.5151,20162.359063854,0
+MDYG.US,D,20130315,000000,27.5022,27.5022,27.374,27.4406,7551.7016428829,0
+MDYG.US,D,20130318,000000,27.2289,27.4555,27.2051,27.3412,25610.774934665,0
+MDYG.US,D,20130319,000000,27.4346,27.4346,27.1703,27.216,25490.012115216,0
+MDYG.US,D,20130320,000000,27.4634,27.6055,27.4018,27.5856,30580.164954995,0
+MDYG.US,D,20130321,000000,27.4107,27.5071,27.377,27.3859,4754.0296589791,0
+MDYG.US,D,20130322,000000,27.4694,27.4803,27.367,27.367,6895.5569905429,0
+MDYG.US,D,20130325,000000,27.5578,27.6026,27.1583,27.3471,17143.288577627,0
+MDYG.US,D,20130326,000000,27.5419,27.5419,27.367,27.4833,13260.763932339,0
+MDYG.US,D,20130327,000000,27.3412,27.528,27.2637,27.4753,10625.115397862,0
+MDYG.US,D,20130328,000000,27.6344,27.7734,27.5489,27.7734,5796.6153335562,0
+MDYG.US,D,20130401,000000,27.7327,27.7824,27.3829,27.4376,161418.62897345,0
+MDYG.US,D,20130402,000000,27.6711,27.6711,27.3193,27.3193,7974.3715109547,0
+MDYG.US,D,20130403,000000,27.3611,27.3611,26.8116,26.9626,10571.778485939,0
+MDYG.US,D,20130404,000000,26.9537,27.0799,26.9537,27.0799,4551.7519364018,0
+MDYG.US,D,20130405,000000,26.282,27.1813,26.282,26.8613,6218.2788447992,0
+MDYG.US,D,20130408,000000,27.0262,27.2369,26.9477,27.2369,78475.705505332,0
+MDYG.US,D,20130409,000000,27.3223,27.4197,27.1583,27.3442,55044.699461723,0
+MDYG.US,D,20130410,000000,27.4902,27.6055,27.4902,27.6055,1240.8379698394,0
+MDYG.US,D,20130411,000000,27.686,27.853,27.686,27.7934,15729.357233244,0
+MDYG.US,D,20130412,000000,27.686,27.7218,27.5648,27.6711,6050.2172543992,0
+MDYG.US,D,20130415,000000,27.4525,27.4714,26.9278,27.0501,11449.321640602,0
+MDYG.US,D,20130416,000000,27.1097,27.216,27.0173,27.216,8843.8638109881,0
+MDYG.US,D,20130417,000000,26.748,26.8185,26.6903,26.8185,3850.3212267684,0
+MDYG.US,D,20130418,000000,26.905,26.905,26.6198,26.6337,33428.154780336,0
+MDYG.US,D,20130419,000000,27.1047,27.1275,27.1047,27.1275,3228.3927066056,0
+MDYG.US,D,20130422,000000,27.0153,27.3074,26.9993,27.2955,7653.3436825859,0
+MDYG.US,D,20130423,000000,27.5707,27.6373,27.531,27.5737,13814.260188147,0
+MDYG.US,D,20130424,000000,27.6075,27.6344,27.528,27.6344,5768.4373423514,0
+MDYG.US,D,20130425,000000,27.7108,27.9782,27.7108,27.9136,13613.995179227,0
+MDYG.US,D,20130426,000000,27.7476,27.8618,27.5956,27.692,10829.405834096,0
+MDYG.US,D,20130429,000000,27.9364,27.9364,27.8768,27.9106,4476.2751742462,0
+MDYG.US,D,20130430,000000,27.851,28.0298,27.8252,28.0298,21991.915778507,0
+MDYG.US,D,20130501,000000,28.0189,28.0189,27.5826,27.5826,27450.395217606,0
+MDYG.US,D,20130502,000000,27.686,27.9016,27.686,27.8738,3891.5818567468,0
+MDYG.US,D,20130503,000000,28.1222,28.3925,27.9891,28.3071,21187.836672343,0
+MDYG.US,D,20130506,000000,28.2842,28.4661,28.2842,28.4531,17311.350168027,0
+MDYG.US,D,20130507,000000,28.6061,28.6827,28.4809,28.6797,10434.91395723,0
+MDYG.US,D,20130508,000000,28.6519,28.7781,28.6519,28.7781,10669.395098327,0
+MDYG.US,D,20130509,000000,28.7721,28.8705,28.7721,28.8705,5995.8739856472,0
+MDYG.US,D,20130510,000000,28.7781,28.954,28.7781,28.948,24730.212709516,0
+MDYG.US,D,20130513,000000,28.9082,28.9778,28.8297,28.9231,15286.560228597,0
+MDYG.US,D,20130514,000000,28.9778,29.249,28.9778,29.2412,10692.541305388,0
+MDYG.US,D,20130515,000000,29.2322,29.416,29.2322,29.3444,26424.917609117,0
+MDYG.US,D,20130516,000000,29.3683,29.419,29.1616,29.1616,9314.8388068396,0
+MDYG.US,D,20130517,000000,29.413,29.5362,29.3444,29.4677,9389.3092121665,0
+MDYG.US,D,20130520,000000,29.4558,29.571,29.422,29.4866,15391.221338787,0
+MDYG.US,D,20130521,000000,29.5154,29.574,29.4905,29.574,4852.6526281958,0
+MDYG.US,D,20130522,000000,29.5959,29.6644,28.9261,29.0026,18090.270353473,0
+MDYG.US,D,20130523,000000,28.6767,28.9858,28.5753,28.943,32266.818999967,0
+MDYG.US,D,20130524,000000,28.8258,28.8864,28.5982,28.8138,38101.675893015,0
+MDYG.US,D,20130528,000000,29.252,29.262,28.946,29.0792,11906.207640851,0
+MDYG.US,D,20130529,000000,28.8953,28.9649,28.6061,28.8188,25208.232203169,0
+MDYG.US,D,20130530,000000,28.8496,29.0474,28.8496,28.9599,5647.6745229023,0
+MDYG.US,D,20130531,000000,28.8794,29.1626,28.8377,28.8635,32679.425299751,0
+MDYG.US,D,20130603,000000,28.7532,28.7811,28.3409,28.5903,26297.110291867,0
+MDYG.US,D,20130604,000000,28.6717,28.6807,28.2773,28.3667,15788.73228614,0
+MDYG.US,D,20130605,000000,28.3209,28.3209,27.9156,27.9762,83538.686710734,0
+MDYG.US,D,20130606,000000,27.994,28.2693,27.994,28.2693,11701.917204616,0
+MDYG.US,D,20130607,000000,28.4909,28.5913,28.4749,28.5645,31819.996568006,0
+MDYG.US,D,20130610,000000,28.7413,28.7413,28.5425,28.6081,23854.68226851,0
+MDYG.US,D,20130611,000000,29.1516,29.1516,28.166,28.2921,16097.683832563,0
+MDYG.US,D,20130612,000000,28.4779,28.4779,27.8986,27.996,16790.057330738,0
+MDYG.US,D,20130613,000000,27.9632,28.4839,27.9632,28.4809,6411.4993559178,0
+MDYG.US,D,20130614,000000,28.4779,28.6061,28.3209,28.3209,16707.536070781,0
+MDYG.US,D,20130617,000000,28.4721,28.5933,28.4343,28.4343,11625.434085632,0
+MDYG.US,D,20130618,000000,28.5674,28.8427,28.5674,28.789,11352.711385043,0
+MDYG.US,D,20130619,000000,28.7483,28.7483,28.4084,28.4383,11619.395944659,0
+MDYG.US,D,20130620,000000,28.1093,28.1153,27.524,27.5578,20237.835826009,0
+MDYG.US,D,20130621,000000,27.6055,27.6055,27.1723,27.4097,33915.231485447,0
+MDYG.US,D,20130624,000000,27.1425,27.3313,26.8334,27.3313,30792.506245859,0
+MDYG.US,D,20130625,000000,27.4684,27.4684,27.2945,27.4187,71276.228752508,0
+MDYG.US,D,20130626,000000,27.9582,27.9582,27.6144,27.699,10145.083190552,0
+MDYG.US,D,20130627,000000,27.8996,28.1212,27.8966,28.0944,35742.775486444,0
+MDYG.US,D,20130628,000000,28.0606,28.1828,27.9851,28.1828,8026.7020660493,0
+MDYG.US,D,20130701,000000,28.1391,28.5157,28.1391,28.3717,5951.5942851825,0
+MDYG.US,D,20130702,000000,28.316,28.473,28.152,28.1789,23053.62223283,0
+MDYG.US,D,20130703,000000,28.1153,28.3667,28.1153,28.3041,13565.690051447,0
+MDYG.US,D,20130705,000000,28.5733,28.6499,28.2981,28.6499,21190.855742829,0
+MDYG.US,D,20130708,000000,28.786,28.8069,28.6975,28.7205,25273.645397037,0
+MDYG.US,D,20130709,000000,28.783,29.0394,28.7155,29.0026,68713.037909702,0
+MDYG.US,D,20130710,000000,28.9251,29.0304,28.8248,28.942,29186.360747187,0
+MDYG.US,D,20130711,000000,29.3444,29.425,29.2968,29.3932,38935.945704043,0
+MDYG.US,D,20130712,000000,29.4985,29.5929,29.4339,29.4746,37956.760509677,0
+MDYG.US,D,20130715,000000,29.5611,29.5959,29.4558,29.5541,53018.903165464,0
+MDYG.US,D,20130716,000000,29.6366,29.6366,29.269,29.3902,24514.852348165,0
+MDYG.US,D,20130717,000000,29.5541,29.5541,29.3962,29.4746,5042.8540688281,0
+MDYG.US,D,20130718,000000,29.6207,29.7389,29.6207,29.6823,11341.641459927,0
+MDYG.US,D,20130719,000000,29.6773,29.7995,29.6773,29.7995,10559.702203994,0
+MDYG.US,D,20130722,000000,30.0509,30.0509,29.8145,29.8513,10547.625922049,0
+MDYG.US,D,20130723,000000,30.0063,30.0063,29.8025,29.8761,95487.161338393,0
+MDYG.US,D,20130724,000000,30.0003,30.0003,29.5929,29.5929,17274.114965363,0
+MDYG.US,D,20130725,000000,29.5611,29.7787,29.5382,29.7717,15005.786673377,0
+MDYG.US,D,20130726,000000,29.58,29.6207,29.413,29.5512,11288.304548004,0
+MDYG.US,D,20130729,000000,29.5044,29.5044,29.3962,29.419,5528.9244171107,0
+MDYG.US,D,20130730,000000,29.6505,29.6853,29.5114,29.5899,13071.568848535,0
+MDYG.US,D,20130731,000000,29.7141,29.9407,29.6396,29.7598,43812.750896128,0
+MDYG.US,D,20130801,000000,29.9815,30.4782,29.9815,30.4246,24228.040651973,0
+MDYG.US,D,20130802,000000,30.2656,30.3113,30.2219,30.2924,28962.949531206,0
+MDYG.US,D,20130805,000000,30.2716,30.3362,30.1692,30.2686,31781.755008513,0
+MDYG.US,D,20130806,000000,30.2259,30.2875,29.8919,29.9555,70716.694355728,0
+MDYG.US,D,20130807,000000,29.8065,29.8731,29.6615,29.6615,16352.292110235,0
+MDYG.US,D,20130808,000000,29.8175,29.9129,29.7469,29.8949,6966.0019685548,0
+MDYG.US,D,20130809,000000,29.8731,30.0063,29.7995,29.9873,27524.865622933,0
+MDYG.US,D,20130812,000000,29.7141,30.0241,29.7141,29.9615,20186.511627744,0
+MDYG.US,D,20130813,000000,30.0748,30.0748,29.9009,29.9526,27483.604992955,0
+MDYG.US,D,20130814,000000,29.9437,29.9725,29.6893,29.7539,19996.310187111,0
+MDYG.US,D,20130815,000000,30.0401,30.0401,29.0851,29.1546,38278.794694874,0
+MDYG.US,D,20130816,000000,29.2262,29.2262,29.0851,29.1248,12673.051544353,0
+MDYG.US,D,20130819,000000,29.7807,29.7807,28.8814,28.9013,24906.325154546,0
+MDYG.US,D,20130820,000000,28.9072,29.3296,28.8566,29.2392,23863.739479968,0
+MDYG.US,D,20130821,000000,29.1766,29.3564,29.0851,29.1338,14270.139831567,0
+MDYG.US,D,20130822,000000,29.1646,29.4985,29.1646,29.3812,14341.591166407,0
+MDYG.US,D,20130823,000000,29.4985,29.4985,29.3057,29.4051,11245.031204368,0
+MDYG.US,D,20130826,000000,29.3812,29.5929,29.3385,29.3385,18107.378419562,0
+MDYG.US,D,20130827,000000,29.0553,29.115,28.7463,28.8427,52854.867002379,0
+MDYG.US,D,20130828,000000,28.7969,28.95,28.6499,28.8566,10235.655305138,0
+MDYG.US,D,20130829,000000,28.8655,29.2004,28.8655,29.0304,24282.383920726,0
+MDYG.US,D,20130830,000000,28.8536,28.8595,28.7005,28.7005,6390.3658625142,0
+MDYG.US,D,20130903,000000,29.1526,29.1526,28.5039,28.5039,35983.294768512,0
+MDYG.US,D,20130904,000000,28.7433,28.9748,28.7433,28.9748,32154.107035148,0
+MDYG.US,D,20130905,000000,29.0682,29.1844,28.9778,29.1526,16333.171330489,0
+MDYG.US,D,20130906,000000,29.2768,29.3266,28.943,29.0891,59414.300812122,0
+MDYG.US,D,20130909,000000,29.249,29.6336,29.249,29.6227,7862.6659029643,0
+MDYG.US,D,20130910,000000,29.7995,29.8801,29.733,29.8671,21234.129086464,0
+MDYG.US,D,20130911,000000,29.9625,29.9625,29.8483,29.8601,11754.247759711,0
+MDYG.US,D,20130912,000000,29.9497,30.048,29.8145,29.9079,42903.004322946,0
+MDYG.US,D,20130913,000000,29.9526,29.9526,29.7867,29.9347,3340.098314596,0
+MDYG.US,D,20130916,000000,30.3173,30.3173,30.0162,30.0162,7436.9769644063,0
+MDYG.US,D,20130917,000000,30.1017,30.3362,30.1017,30.3362,18001.710952544,0
+MDYG.US,D,20130918,000000,30.3799,30.6929,30.1384,30.6184,20097.952226814,0
+MDYG.US,D,20130919,000000,30.8112,30.8112,30.5368,30.5956,21004.679729511,0
+MDYG.US,D,20130920,000000,30.7198,30.7198,30.3481,30.357,5622.5156021837,0
+MDYG.US,D,20130923,000000,30.354,30.354,29.9755,30.1513,21419.298742953,0
+MDYG.US,D,20130924,000000,30.354,30.3858,30.1781,30.1781,7602.01948432,0
+MDYG.US,D,20130925,000000,30.1165,30.2537,30.1165,30.2467,4066.687944948,0
+MDYG.US,D,20130926,000000,30.3858,30.4186,30.2785,30.4186,2493.7522216236,0
+MDYG.US,D,20130927,000000,30.3004,30.3004,30.2895,30.3004,2605.457829614,0
+MDYG.US,D,20130930,000000,29.9665,30.361,29.9665,30.354,18843.025261373,0
+MDYG.US,D,20131001,000000,30.3083,30.842,30.3083,30.7426,109157.51250003,0
+MDYG.US,D,20131002,000000,30.684,31.2285,30.4762,30.665,138273.4282692,0
+MDYG.US,D,20131003,000000,30.7008,30.7008,30.2755,30.4127,23860.720409482,0
+MDYG.US,D,20131004,000000,30.4127,30.6412,30.4028,30.6412,20018.450037344,0
+MDYG.US,D,20131007,000000,30.2656,30.4614,30.2567,30.4346,26092.819855632,0
+MDYG.US,D,20131008,000000,30.4733,30.4733,29.7539,29.7907,1432945.4503053,0
+MDYG.US,D,20131009,000000,29.7936,29.8463,29.4339,29.6575,57593.801308927,0
+MDYG.US,D,20131010,000000,29.9903,30.5498,29.9903,30.2895,56202.009814776,0
+MDYG.US,D,20131011,000000,30.3004,30.5638,30.3004,30.513,20280.102812817,0
+MDYG.US,D,20131014,000000,30.8638,30.8638,30.3948,30.7138,33747.169895048,0
+MDYG.US,D,20131015,000000,30.7604,30.7604,30.3511,30.4156,23209.607541286,0
+MDYG.US,D,20131016,000000,30.6929,30.8211,30.672,30.8211,92254.743204473,0
+MDYG.US,D,20131017,000000,30.7545,31.0268,30.689,31.0198,83574.915556569,0
+MDYG.US,D,20131018,000000,31.2483,31.3358,30.994,31.3358,101919.79418772,0
+MDYG.US,D,20131021,000000,31.4391,31.4391,31.2483,31.3179,28573.489438482,0
+MDYG.US,D,20131022,000000,31.5206,31.618,31.3457,31.4789,31950.822955743,0
+MDYG.US,D,20131023,000000,31.3527,31.3527,31.1411,31.2633,32029.318788384,0
+MDYG.US,D,20131024,000000,31.2831,31.3935,31.2831,31.3427,86645.310241062,0
+MDYG.US,D,20131025,000000,31.3994,31.3994,31.2007,31.3299,55320.441232798,0
+MDYG.US,D,20131028,000000,31.4322,31.4322,31.2583,31.2583,13224.535086503,0
+MDYG.US,D,20131029,000000,31.3795,31.4511,31.2543,31.4511,18372.050265521,0
+MDYG.US,D,20131030,000000,31.4571,31.5803,31.1897,31.1947,5890.2065186292,0
+MDYG.US,D,20131031,000000,31.3299,31.4987,31.2007,31.2663,60412.606786234,0
+MDYG.US,D,20131101,000000,31.2981,31.4361,31.1311,31.3269,62416.263232261,0
+MDYG.US,D,20131104,000000,31.4659,31.5355,31.3269,31.5355,53662.97153586,0
+MDYG.US,D,20131105,000000,31.2981,31.4511,31.2981,31.3765,27839.85531033,0
+MDYG.US,D,20131106,000000,31.4759,31.4759,31.2037,31.2761,1386635.9281171,0
+MDYG.US,D,20131107,000000,31.2891,31.2891,30.7168,30.7168,81642.710445384,0
+MDYG.US,D,20131108,000000,30.662,31.144,30.662,31.144,14173.529576008,0
+MDYG.US,D,20131111,000000,31.144,31.2981,31.1311,31.2603,18548.162710551,0
+MDYG.US,D,20131112,000000,31.2603,31.2603,31.1281,31.2385,21428.355954412,0
+MDYG.US,D,20131113,000000,31.147,31.625,31.1281,31.625,22778.886818584,0
+MDYG.US,D,20131114,000000,31.6369,31.7611,31.5713,31.7611,28285.671385463,0
+MDYG.US,D,20131115,000000,31.8198,31.8654,31.7303,31.8555,12416.430553023,0
+MDYG.US,D,20131118,000000,31.9936,31.9936,31.5643,31.5643,8463.4609297235,0
+MDYG.US,D,20131119,000000,31.6498,31.6886,31.3109,31.3935,17617.282643964,0
+MDYG.US,D,20131120,000000,31.5037,31.5514,31.2067,31.2801,18287.516291907,0
+MDYG.US,D,20131121,000000,31.4789,31.7144,31.4789,31.7144,15362.036990753,0
+MDYG.US,D,20131122,000000,31.787,31.8108,31.6985,31.8108,22092.551461381,0
+MDYG.US,D,20131125,000000,31.8158,31.8426,31.6558,31.7392,27611.412310205,0
+MDYG.US,D,20131126,000000,31.78,31.8814,31.775,31.8814,5462.5048664137,0
+MDYG.US,D,20131127,000000,31.8843,31.9768,31.8048,31.921,19615.907305847,0
+MDYG.US,D,20131129,000000,31.9112,31.938,31.8694,31.8694,2837.9262570535,0
+MDYG.US,D,20131202,000000,31.8257,32.0314,31.6369,31.8018,32224.55201316,0
+MDYG.US,D,20131203,000000,31.7184,31.7392,31.5773,31.6021,15264.420378364,0
+MDYG.US,D,20131204,000000,31.5544,31.7303,31.5017,31.6021,11677.764640727,0
+MDYG.US,D,20131205,000000,31.4659,31.625,31.4659,31.622,4923.0976062078,0
+MDYG.US,D,20131206,000000,31.9002,31.9082,31.8227,31.8555,10685.496807586,0
+MDYG.US,D,20131209,000000,31.8594,32.0522,31.8555,31.8555,16336.190400975,0
+MDYG.US,D,20131210,000000,31.935,31.9538,31.8356,31.9112,20210.664191633,0
+MDYG.US,D,20131211,000000,31.9052,31.9052,31.3079,31.3079,30357.760095843,0
+MDYG.US,D,20131212,000000,31.3299,31.3647,31.2861,31.3617,15283.541158111,0
+MDYG.US,D,20131213,000000,31.5922,31.5922,31.2931,31.4391,18963.788080822,0
+MDYG.US,D,20131216,000000,31.5177,31.7392,31.5177,31.7233,23240.804602977,0
+MDYG.US,D,20131217,000000,31.6369,31.771,31.5137,31.7392,15574.378281617,0
+MDYG.US,D,20131218,000000,31.8525,32.085,31.6121,32.085,67713.72557876,0
+MDYG.US,D,20131219,000000,32.1228,32.1228,31.8784,31.8883,42274.031304982,0
+MDYG.US,D,20131220,000000,31.921,32.2728,31.921,32.2609,33558.981168073,0
+MDYG.US,D,20131223,000000,32.4925,32.5163,32.4418,32.5163,43310.578838586,0
+MDYG.US,D,20131224,000000,32.5859,32.6246,32.5829,32.6246,26874.759111566,0
+MDYG.US,D,20131226,000000,32.7001,32.7359,32.6246,32.6276,14915.214558791,0
+MDYG.US,D,20131227,000000,32.7269,32.7389,32.5799,32.6027,13986.347205862,0
+MDYG.US,D,20131230,000000,32.6495,32.7419,32.6495,32.6901,16130.893607912,0
+MDYG.US,D,20131231,000000,32.8183,32.8631,32.7757,32.8452,27598.329671432,0
+MDYG.US,D,20140102,000000,32.7647,32.9138,32.3205,32.4179,229949.51629715,0
+MDYG.US,D,20140103,000000,32.5024,32.6177,32.4587,32.6177,70790.158404226,0
+MDYG.US,D,20140106,000000,32.7229,32.7229,32.2917,32.3325,39728.954885092,0
+MDYG.US,D,20140107,000000,32.4418,32.6683,32.4418,32.5223,30231.96549225,0
+MDYG.US,D,20140108,000000,32.6127,32.7607,32.4845,32.5421,28625.819993577,0
+MDYG.US,D,20140109,000000,32.8571,32.8571,32.5391,32.7171,12799.852504775,0
+MDYG.US,D,20140110,000000,32.8154,32.9177,32.7607,32.8909,26470.203666411,0
+MDYG.US,D,20140113,000000,32.8055,32.9933,32.3881,32.4845,32080.64298665,0
+MDYG.US,D,20140114,000000,32.5739,32.8939,32.5063,32.8939,27122.322891436,0
+MDYG.US,D,20140115,000000,32.9426,33.0608,32.9207,33.0181,34662.954609203,0
+MDYG.US,D,20140116,000000,32.9992,33.0469,32.9177,32.9207,18470.673234738,0
+MDYG.US,D,20140117,000000,32.9764,33.0251,32.8452,32.8452,24700.022004654,0
+MDYG.US,D,20140121,000000,33.1026,33.1026,32.7855,32.878,17719.931040496,0
+MDYG.US,D,20140122,000000,32.9307,33.199,32.9307,33.196,32095.738339081,0
+MDYG.US,D,20140123,000000,32.9963,32.9992,32.7855,32.8661,30241.022703709,0
+MDYG.US,D,20140124,000000,32.5799,32.5799,31.931,32.0354,57267.741696414,0
+MDYG.US,D,20140127,000000,32.0214,32.0214,31.3427,31.6369,69595.612848508,0
+MDYG.US,D,20140128,000000,31.6597,32.0126,31.6498,31.9568,92807.233103452,0
+MDYG.US,D,20140129,000000,31.9032,31.9181,31.5514,31.5514,40520.957709312,0
+MDYG.US,D,20140130,000000,31.9996,32.1417,31.925,32.1387,9952.8690362622,0
+MDYG.US,D,20140131,000000,32.0522,32.1298,31.6945,32.0144,22314.956320534,0
+MDYG.US,D,20140203,000000,31.8942,31.8942,30.7168,31.2225,73458.010357222,0
+MDYG.US,D,20140204,000000,30.9075,31.1837,30.7604,31.1251,41067.409467319,0
+MDYG.US,D,20140205,000000,30.984,31.1311,30.6552,31.0297,23169.353268136,0
+MDYG.US,D,20140206,000000,31.2891,31.5862,31.2891,31.5803,25010.986264734,0
+MDYG.US,D,20140207,000000,31.768,31.938,31.6756,31.9112,20667.550191883,0
+MDYG.US,D,20140210,000000,31.9836,32.0126,31.8227,32.0036,15864.209048295,0
+MDYG.US,D,20140211,000000,32.089,32.3981,32.089,32.3454,26700.659380193,0
+MDYG.US,D,20140212,000000,32.5669,32.6087,32.4686,32.5571,23714.798669314,0
+MDYG.US,D,20140213,000000,32.4179,32.878,32.4179,32.8691,40081.179775152,0
+MDYG.US,D,20140214,000000,32.8521,32.9307,32.8125,32.9039,123143.85970589,0
+MDYG.US,D,20140218,000000,32.9992,33.1771,32.9078,33.1672,28934.771540001,0
+MDYG.US,D,20140219,000000,33.0946,33.199,32.8551,32.8551,55768.270021588,0
+MDYG.US,D,20140220,000000,32.9744,33.1552,32.8601,33.1552,22210.295210345,0
+MDYG.US,D,20140221,000000,33.2705,33.2774,33.193,33.2288,23375.656418028,0
+MDYG.US,D,20140224,000000,33.2774,33.6114,33.2774,33.4424,49794.535886173,0
+MDYG.US,D,20140225,000000,33.4196,33.5318,33.2288,33.2964,37938.64608676,0
+MDYG.US,D,20140226,000000,33.4534,33.6173,33.4096,33.4534,43212.962226198,0
+MDYG.US,D,20140227,000000,33.4096,33.5418,33.3798,33.5418,11598.262451256,0
+MDYG.US,D,20140228,000000,33.6908,33.819,33.504,33.6441,32845.474176494,0
+MDYG.US,D,20140303,000000,34.3904,34.6438,33.2168,33.5258,21434.394095385,0
+MDYG.US,D,20140304,000000,33.8131,34.0685,33.8131,33.9869,65133.426669865,0
+MDYG.US,D,20140305,000000,34.1071,34.1071,33.9025,33.9025,8935.4422824037,0
+MDYG.US,D,20140306,000000,34.0237,34.0743,33.9413,33.9413,31466.765321117,0
+MDYG.US,D,20140307,000000,34.1668,34.1668,33.8955,33.9671,18614.582261248,0
+MDYG.US,D,20140310,000000,33.9869,33.9869,33.6789,33.8319,34300.666150856,0
+MDYG.US,D,20140311,000000,33.666,33.7038,33.508,33.5388,21129.467976275,0
+MDYG.US,D,20140312,000000,33.4294,33.7256,33.3162,33.6024,39588.064929068,0
+MDYG.US,D,20140313,000000,33.7475,33.7604,33.0569,33.1741,34045.051516355,0
+MDYG.US,D,20140314,000000,33.1224,33.4294,33.1224,33.2834,48725.784934049,0
+MDYG.US,D,20140317,000000,33.6024,33.7038,33.4802,33.5766,38195.267078089,0
+MDYG.US,D,20140318,000000,33.7872,33.9203,33.7505,33.9025,46004.59606913,0
+MDYG.US,D,20140319,000000,33.9105,33.9601,33.5676,33.6789,72418.443753131,0
+MDYG.US,D,20140320,000000,33.673,33.816,33.5318,33.816,38945.002915502,0
+MDYG.US,D,20140321,000000,33.8895,33.9671,33.6372,33.6372,20368.662213746,0
+MDYG.US,D,20140324,000000,33.825,33.8279,33.0966,33.2417,38429.748219186,0
+MDYG.US,D,20140325,000000,33.6024,33.6024,33.3023,33.3023,17913.151551615,0
+MDYG.US,D,20140326,000000,33.4702,33.52,32.8721,32.8721,24817.765753616,0
+MDYG.US,D,20140327,000000,32.8571,32.9406,32.6743,32.7607,19489.106345425,0
+MDYG.US,D,20140328,000000,32.9406,33.184,32.9108,32.9108,11349.692314556,0
+MDYG.US,D,20140331,000000,33.3292,33.5258,33.2774,33.52,20060.717024151,0
+MDYG.US,D,20140401,000000,33.663,33.7872,33.6242,33.7703,27533.922834392,0
+MDYG.US,D,20140402,000000,33.8925,34.0029,33.8379,33.9303,19004.042353972,0
+MDYG.US,D,20140403,000000,33.9105,33.9203,33.6531,33.7316,40105.332339042,0
+MDYG.US,D,20140404,000000,33.7544,33.9273,32.9525,33.1364,25914.694696945,0
+MDYG.US,D,20140407,000000,33.0569,33.0569,32.247,32.3881,52548.934526442,0
+MDYG.US,D,20140408,000000,32.3951,32.6127,32.2609,32.5491,22613.84429867,0
+MDYG.US,D,20140409,000000,32.6643,32.9744,32.5391,32.9078,16612.938528879,0
+MDYG.US,D,20140410,000000,33.0251,33.0251,32.0622,32.2222,19178.142085344,0
+MDYG.US,D,20140411,000000,31.9052,32.0522,31.5773,31.7929,114087.65460404,0
+MDYG.US,D,20140414,000000,31.8496,31.9896,31.6021,31.784,73429.832366017,0
+MDYG.US,D,20140415,000000,31.8018,32.0394,31.4987,32.0214,30351.72195487,0
+MDYG.US,D,20140416,000000,32.1904,32.4517,32.1705,32.4299,20165.37813434,0
+MDYG.US,D,20140417,000000,32.4487,32.6613,32.405,32.5889,21244.192654752,0
+MDYG.US,D,20140421,000000,32.5699,32.7131,32.5601,32.6415,26706.697521165,0
+MDYG.US,D,20140422,000000,32.7479,33.0509,32.7359,32.9833,26343.40270599,0
+MDYG.US,D,20140423,000000,32.8939,32.9307,32.7577,32.8125,59499.841142565,0
+MDYG.US,D,20140424,000000,32.8085,32.9744,32.7509,32.7607,16516.32827332,0
+MDYG.US,D,20140425,000000,32.4487,32.4745,32.2818,32.3513,9776.7565912323,0
+MDYG.US,D,20140428,000000,32.4617,32.5223,31.7512,31.9152,19974.170336879,0
+MDYG.US,D,20140429,000000,32.247,32.405,32.247,32.3136,40029.855576886,0
+MDYG.US,D,20140430,000000,32.2341,32.5491,32.2341,32.5391,18611.563190762,0
+MDYG.US,D,20140501,000000,32.5491,32.8571,32.4845,32.5739,48919.005445168,0
+MDYG.US,D,20140502,000000,32.8253,32.8253,32.6445,32.6971,10571.778485939,0
+MDYG.US,D,20140505,000000,32.6345,32.7925,32.3643,32.7577,26041.495657367,0
+MDYG.US,D,20140506,000000,32.6157,32.6157,32.4299,32.4716,28859.294777846,0
+MDYG.US,D,20140507,000000,32.5223,32.6127,32.2062,32.3583,54316.097117713,0
+MDYG.US,D,20140508,000000,32.7299,32.7419,32.3176,32.3176,12095.402724655,0
+MDYG.US,D,20140509,000000,32.2659,32.3861,32.1556,32.3861,25623.857573439,0
+MDYG.US,D,20140512,000000,32.5799,32.9933,32.5799,32.9933,81511.884057648,0
+MDYG.US,D,20140513,000000,33.0151,33.0539,32.8125,32.8183,18984.921574225,0
+MDYG.US,D,20140514,000000,32.6445,32.8423,32.4925,32.4994,30903.205497021,0
+MDYG.US,D,20140515,000000,32.2758,32.2758,31.8356,32.2311,79240.536695176,0
+MDYG.US,D,20140516,000000,32.1844,32.3036,32.085,32.3036,22453.8335629,0
+MDYG.US,D,20140519,000000,32.6246,32.7319,32.5958,32.6813,15041.009162383,0
+MDYG.US,D,20140520,000000,32.5163,32.7171,32.1973,32.3325,21668.875236481,0
+MDYG.US,D,20140521,000000,32.5511,32.5511,32.4646,32.5292,10075.644569369,0
+MDYG.US,D,20140522,000000,32.7677,32.875,32.7677,32.7757,21573.271337751,0
+MDYG.US,D,20140523,000000,32.8691,33.0151,32.7359,33.0151,12396.303416449,0
+MDYG.US,D,20140527,000000,33.2417,33.2417,33.1493,33.2318,12318.813940635,0
+MDYG.US,D,20140528,000000,33.2894,33.2894,33.0151,33.1095,18675.970027801,0
+MDYG.US,D,20140529,000000,33.1572,33.2228,33.1463,33.2228,8123.3123216086,0
+MDYG.US,D,20140530,000000,33.2198,33.2198,33.0797,33.1364,7656.3627530721,0
+MDYG.US,D,20140602,000000,33.2417,33.2417,32.9525,33.2079,65726.170841994,0
+MDYG.US,D,20140603,000000,33.1552,33.187,33.0638,33.187,6870.3980698243,0
+MDYG.US,D,20140604,000000,33.0757,33.3162,33.0757,33.3162,20870.834271289,0
+MDYG.US,D,20140605,000000,33.3768,33.656,33.3768,33.656,10063.568287424,0
+MDYG.US,D,20140606,000000,33.6819,33.9313,33.6819,33.8767,17264.051397076,0
+MDYG.US,D,20140609,000000,33.9313,34.1639,33.9303,34.0357,23475.285744074,0
+MDYG.US,D,20140610,000000,34.0357,34.0357,33.7544,33.8667,13943.073862226,0
+MDYG.US,D,20140611,000000,33.8041,33.8041,33.7008,33.7803,8971.6711282384,0
+MDYG.US,D,20140612,000000,33.6978,33.7216,33.5676,33.5676,9561.3962298814,0
+MDYG.US,D,20140613,000000,33.504,33.5606,33.504,33.5508,5462.5048664137,0
+MDYG.US,D,20140616,000000,33.5825,33.7316,33.5825,33.6531,29949.179223374,0
+MDYG.US,D,20140617,000000,33.6878,34.0645,33.6878,33.9701,10356.418124588,0
+MDYG.US,D,20140618,000000,33.9701,34.0645,33.8925,34.0645,5531.9434875969,0
+MDYG.US,D,20140619,000000,34.1509,34.1509,34.0079,34.0397,12862.246628156,0
+MDYG.US,D,20140620,000000,34.1419,34.2075,34.1131,34.2075,12451.653042029,0
+MDYG.US,D,20140623,000000,34.2671,34.3169,34.1509,34.1757,10443.971168688,0
+MDYG.US,D,20140624,000000,34.2275,34.3904,33.8925,33.8955,62598.413818263,0
+MDYG.US,D,20140625,000000,33.9989,34.1697,33.9601,34.1389,55591.15121973,0
+MDYG.US,D,20140626,000000,34.1857,34.1857,33.9671,34.0357,9492.963965527,0
+MDYG.US,D,20140627,000000,34.1857,34.2473,34.136,34.2373,8285.3357710361,0
+MDYG.US,D,20140630,000000,34.2701,34.4033,34.2701,34.3367,23518.55908771,0
+MDYG.US,D,20140701,000000,34.5166,34.9448,34.5166,34.7501,33961.52389957,0
+MDYG.US,D,20140702,000000,34.766,34.8366,34.5514,34.5514,14594.186730422,0
+MDYG.US,D,20140703,000000,34.772,34.772,34.601,34.7402,7725.8013742553,0
+MDYG.US,D,20140707,000000,34.8127,34.8127,34.448,34.448,11909.226711338,0
+MDYG.US,D,20140708,000000,34.4838,34.4838,33.9045,34.0445,74422.100199157,0
+MDYG.US,D,20140709,000000,34.1957,34.1957,34.0715,34.1668,36434.14262779,0
+MDYG.US,D,20140710,000000,33.7415,34.0585,33.7137,33.9581,29775.079492001,0
+MDYG.US,D,20140711,000000,33.7385,33.8508,33.7077,33.8478,20441.119905416,0
+MDYG.US,D,20140714,000000,34.0813,34.0813,34.0059,34.0267,9216.2158376228,0
+MDYG.US,D,20140715,000000,34.0685,34.1757,33.7842,33.8538,28069.304667283,0
+MDYG.US,D,20140716,000000,34.1261,34.1261,33.6849,33.825,16069.505841358,0
+MDYG.US,D,20140717,000000,33.8607,33.9174,33.4603,33.4603,14600.224871394,0
+MDYG.US,D,20140718,000000,33.6511,33.9383,33.5954,33.9273,18560.238992496,0
+MDYG.US,D,20140721,000000,33.7385,33.825,33.663,33.7415,17376.763361895,0
+MDYG.US,D,20140722,000000,34.0485,34.0933,33.9383,33.98,22572.583668692,0
+MDYG.US,D,20140723,000000,34.0903,34.0903,33.9025,33.9303,7522.5172948494,0
+MDYG.US,D,20140724,000000,34.0515,34.1261,34.0207,34.0873,10678.452309785,0
+MDYG.US,D,20140725,000000,33.7703,33.9581,33.7703,33.8419,9028.027110648,0
+MDYG.US,D,20140728,000000,33.9601,33.9601,33.5924,33.7256,13159.121892635,0
+MDYG.US,D,20140729,000000,33.8349,33.8925,33.7544,33.8091,17560.926661555,0
+MDYG.US,D,20140730,000000,33.5577,33.7316,33.5508,33.7316,14537.830748012,0
+MDYG.US,D,20140731,000000,33.4454,33.517,32.9963,33.028,36865.86970732,0
+MDYG.US,D,20140801,000000,32.9307,32.9307,32.6157,32.9207,76947.049482471,0
+MDYG.US,D,20140804,000000,32.9465,32.9704,32.7707,32.9704,35466.02735854,0
+MDYG.US,D,20140805,000000,33.1125,33.1125,32.8482,32.9376,13412.723813478,0
+MDYG.US,D,20140806,000000,32.8452,33.0827,32.7131,32.9605,17106.053374963,0
+MDYG.US,D,20140807,000000,33.0926,33.1264,32.7607,32.7757,17797.420516309,0
+MDYG.US,D,20140808,000000,32.8939,33.1552,32.8025,33.1552,17973.532961339,0
+MDYG.US,D,20140811,000000,33.354,33.5388,33.3192,33.3262,32344.30847578,0
+MDYG.US,D,20140812,000000,33.354,33.36,33.0151,33.0896,19937.941491044,0
+MDYG.US,D,20140813,000000,33.2138,33.4066,33.2138,33.3798,14338.572095921,0
+MDYG.US,D,20140814,000000,33.5606,33.5606,33.4662,33.504,13204.407949928,0
+MDYG.US,D,20140815,000000,33.66,33.673,33.341,33.495,18463.628736937,0
+MDYG.US,D,20140818,000000,33.7544,33.9601,33.7038,33.8806,58976.535591619,0
+MDYG.US,D,20140819,000000,34.1231,34.1787,33.9383,34.1757,26629.208045352,0
+MDYG.US,D,20140820,000000,34.0645,34.2473,34.0485,34.2473,29377.568544648,0
+MDYG.US,D,20140821,000000,34.1321,34.3228,34.0645,34.2999,17419.030348702,0
+MDYG.US,D,20140822,000000,34.2731,34.3775,34.1787,34.3298,20072.793306095,0
+MDYG.US,D,20140825,000000,34.4003,34.4808,34.3844,34.448,7940.1553787775,0
+MDYG.US,D,20140826,000000,34.4808,34.5911,34.446,34.5484,11341.641459927,0
+MDYG.US,D,20140827,000000,34.6239,34.6239,34.4192,34.457,20499.488601482,0
+MDYG.US,D,20140828,000000,34.2473,34.448,34.1549,34.4093,50932.725459481,0
+MDYG.US,D,20140829,000000,34.448,34.5772,34.3606,34.5772,6444.7091312663,0
+MDYG.US,D,20140902,000000,34.7183,34.8306,34.6408,34.6885,16056.423202585,0
+MDYG.US,D,20140903,000000,34.8624,34.9707,34.6408,34.7183,9949.849965776,0
+MDYG.US,D,20140904,000000,35.0224,35.0224,34.4908,34.5514,20957.38095856,0
+MDYG.US,D,20140905,000000,34.451,34.7402,34.451,34.7402,6759.6988186626,0
+MDYG.US,D,20140908,000000,34.7183,34.7212,34.5712,34.7212,9409.4363487413,0
+MDYG.US,D,20140909,000000,34.6408,34.6408,34.3944,34.3944,15804.833995399,0
+MDYG.US,D,20140910,000000,34.4093,34.5076,34.4093,34.5076,89665.387084119,0
+MDYG.US,D,20140911,000000,33.9085,34.6646,33.9085,34.6239,10174.267538586,0
+MDYG.US,D,20140912,000000,34.5484,34.5682,34.3586,34.4162,12710.286747016,0
+MDYG.US,D,20140915,000000,34.2671,34.4331,34.1549,34.1927,14835.712369321,0
+MDYG.US,D,20140916,000000,34.2701,34.4838,34.2701,34.3805,11153.452732952,0
+MDYG.US,D,20140917,000000,34.5454,34.5484,34.3805,34.4093,9505.0402474719,0
+MDYG.US,D,20140918,000000,34.5166,34.5911,34.5076,34.5265,10925.009732827,0
+MDYG.US,D,20140919,000000,34.6816,34.6816,34.2891,34.4093,10385.602472621,0
+MDYG.US,D,20140922,000000,34.1201,34.1201,33.8319,33.9174,11159.490873925,0
+MDYG.US,D,20140923,000000,33.6084,33.9601,33.5954,33.67,10894.819027965,0
+MDYG.US,D,20140924,000000,33.7077,33.7972,33.6143,33.7972,9147.7835732683,0
+MDYG.US,D,20140925,000000,33.7673,33.7942,33.3938,33.3996,9323.8960182982,0
+MDYG.US,D,20140926,000000,33.4662,33.663,33.4294,33.5796,14280.203399855,0
+MDYG.US,D,20140929,000000,33.499,33.5825,33.2924,33.5606,12805.890645747,0
+MDYG.US,D,20140930,000000,33.4196,33.4196,33.3062,33.3062,5097.1973375802,0
+MDYG.US,D,20141001,000000,33.0221,33.0509,32.7757,32.8085,49365.82787713,0
+MDYG.US,D,20141002,000000,32.7131,32.9237,32.3454,32.8631,47292.73280992,0
+MDYG.US,D,20141003,000000,33.1702,33.2616,33.1493,33.187,9949.849965776,0
+MDYG.US,D,20141006,000000,33.2228,33.3222,32.9555,33.0857,22772.848677612,0
+MDYG.US,D,20141007,000000,32.6783,32.9207,32.5263,32.5263,16581.741467189,0
+MDYG.US,D,20141008,000000,32.3295,32.9645,32.3205,32.9645,12716.324887988,0
+MDYG.US,D,20141009,000000,32.6843,32.8125,32.241,32.2848,11936.398345713,0
+MDYG.US,D,20141010,000000,32.1298,32.1298,31.6945,31.7899,23369.618277056,0
+MDYG.US,D,20141013,000000,31.5713,32.095,31.0715,31.0715,43828.852605389,0
+MDYG.US,D,20141014,000000,31.2831,31.5743,31.1768,31.3358,22677.244778881,0
+MDYG.US,D,20141015,000000,30.997,31.2285,30.0897,31.2285,86760.034919539,0
+MDYG.US,D,20141016,000000,31.1411,31.6597,30.7108,31.6369,30678.787924212,0
+MDYG.US,D,20141017,000000,31.8942,32.2033,31.8227,31.944,58782.308723671,0
+MDYG.US,D,20141020,000000,31.9638,32.2062,31.9112,32.1705,23549.7561494,0
+MDYG.US,D,20141021,000000,32.3106,33.0121,32.3106,33.0121,22493.081479221,0
+MDYG.US,D,20141022,000000,33.0966,33.1602,32.6157,32.6157,16268.764493449,0
+MDYG.US,D,20141023,000000,32.9793,33.344,32.9793,33.1771,97511.951277822,0
+MDYG.US,D,20141024,000000,33.2417,33.2804,33.1294,33.2546,12531.1552315,0
+MDYG.US,D,20141027,000000,33.2119,33.2119,33.0022,33.196,16171.147881062,0
+MDYG.US,D,20141028,000000,33.3938,33.8279,33.3938,33.8061,19318.025684539,0
+MDYG.US,D,20141029,000000,33.9741,33.9741,33.5796,33.8349,15041.009162383,0
+MDYG.US,D,20141030,000000,33.6789,33.8806,33.6114,33.8737,11619.395944659,0
+MDYG.US,D,20141031,000000,34.451,34.451,34.0813,34.2513,92800.188605651,0
+MDYG.US,D,20141103,000000,34.3904,34.5872,34.2671,34.4232,19055.366552237,0
+MDYG.US,D,20141104,000000,34.4093,34.4093,34.1479,34.2761,12689.153253613,0
+MDYG.US,D,20141105,000000,34.5971,34.5971,34.2612,34.3199,16262.726352477,0
+MDYG.US,D,20141106,000000,34.457,34.6646,34.2821,34.6596,11631.472226604,0
+MDYG.US,D,20141107,000000,34.5226,34.6914,34.5047,34.607,24291.441132184,0
+MDYG.US,D,20141110,000000,34.6984,34.8306,34.6984,34.7432,10682.4777371,0
+MDYG.US,D,20141111,000000,34.8127,34.8802,34.7372,34.8266,48504.386431726,0
+MDYG.US,D,20141112,000000,34.779,34.915,34.772,34.8435,15978.933726771,0
+MDYG.US,D,20141113,000000,34.8206,34.9906,34.776,34.776,9430.5698421449,0
+MDYG.US,D,20141114,000000,34.8892,34.918,34.7818,34.7818,11013.569133757,0
+MDYG.US,D,20141117,000000,34.8406,34.8406,34.7084,34.7084,8766.374335175,0
+MDYG.US,D,20141118,000000,35.0084,35.0254,34.8406,34.9508,19734.657411638,0
+MDYG.US,D,20141119,000000,34.7878,34.8464,34.7432,34.7908,10813.304124837,0
+MDYG.US,D,20141120,000000,34.928,34.9746,34.7501,34.9081,12890.424619362,0
+MDYG.US,D,20141121,000000,35.4139,35.4139,35.1058,35.1188,7328.2904269021,0
+MDYG.US,D,20141124,000000,35.1406,35.3553,35.1406,35.3513,32023.280647411,0
+MDYG.US,D,20141125,000000,35.4239,35.4745,35.3483,35.4039,17478.405401598,0
+MDYG.US,D,20141126,000000,35.397,35.5023,35.3235,35.3553,12235.28632385,0
+MDYG.US,D,20141128,000000,35.4567,35.4567,35.1307,35.1307,40910.417802036,0
+MDYG.US,D,20141201,000000,35.3334,35.3334,34.6557,34.7472,22903.675065348,0
+MDYG.US,D,20141202,000000,34.7432,34.8773,34.6984,34.8773,24085.137982291,0
+MDYG.US,D,20141203,000000,34.8624,35.1893,34.8336,35.1406,10934.066944286,0
+MDYG.US,D,20141204,000000,35.1188,35.1307,34.9379,35.0412,7586.9241318889,0
+MDYG.US,D,20141205,000000,35.1873,35.1933,35.1029,35.1466,10810.285054351,0
+MDYG.US,D,20141208,000000,35.24,35.3583,34.759,34.8704,18384.126547466,0
+MDYG.US,D,20141209,000000,34.5653,35.071,34.5196,35.071,18578.353415413,0
+MDYG.US,D,20141210,000000,34.8634,34.9707,34.4391,34.4391,19333.12103697,0
+MDYG.US,D,20141211,000000,34.759,34.8127,34.5812,34.5971,8222.9416476541,0
+MDYG.US,D,20141212,000000,34.2851,34.4291,34.1231,34.1231,13370.456826671,0
+MDYG.US,D,20141215,000000,34.2701,34.3228,33.7773,33.9482,32848.49324698,0
+MDYG.US,D,20141216,000000,33.8508,34.2513,33.8061,33.9085,96922.22617618,0
+MDYG.US,D,20141217,000000,33.8041,34.5514,33.8001,34.5514,14235.923699389,0
+MDYG.US,D,20141218,000000,34.8734,35.1655,34.756,35.1655,19233.491710925,0
+MDYG.US,D,20141219,000000,35.0929,35.3363,35.0542,35.1585,13897.787804932,0
+MDYG.US,D,20141222,000000,35.2688,35.8799,35.2211,35.3553,16327.133189517,0
+MDYG.US,D,20141223,000000,35.5421,35.5709,35.4239,35.4467,13008.168368324,0
+MDYG.US,D,20141224,000000,35.4069,35.6156,35.4069,35.6027,9842.1697851006,0
+MDYG.US,D,20141226,000000,35.705,35.709,35.6156,35.6941,7949.2125902361,0
+MDYG.US,D,20141229,000000,35.6156,35.7974,35.6156,35.7617,12805.890645747,0
+MDYG.US,D,20141230,000000,35.6713,35.705,35.5481,35.5967,36174.502565974,0
+MDYG.US,D,20141231,000000,35.7239,35.7974,35.3553,35.3583,33608.29265268,0
+MDYG.US,D,20150102,000000,35.4835,35.5451,35.0412,35.2907,94069.204566695,0
+MDYG.US,D,20150105,000000,35.1247,35.1247,34.7372,34.8406,201431.37648425,0
+MDYG.US,D,20150106,000000,34.8674,34.9677,34.3069,34.5971,21698.059584514,0
+MDYG.US,D,20150107,000000,34.5732,34.9677,34.5732,34.911,29157.176399153,0
+MDYG.US,D,20150108,000000,35.2459,35.5709,35.2459,35.4963,13924.959439309,0
+MDYG.US,D,20150109,000000,35.4963,35.6185,35.2271,35.3583,50011.908961181,0
+MDYG.US,D,20150112,000000,35.3652,35.3652,35.0929,35.2519,22822.16016222,0
+MDYG.US,D,20150113,000000,35.4933,35.7329,34.9051,35.083,32366.448326013,0
+MDYG.US,D,20150114,000000,35.1058,35.1466,34.928,35.1217,16066.486770872,0
+MDYG.US,D,20150115,000000,35.0542,35.2787,34.7878,34.8564,23184.448620567,0
+MDYG.US,D,20150116,000000,34.7372,35.2549,34.7372,35.2549,14955.46883194,0
+MDYG.US,D,20150120,000000,35.4199,35.4199,34.9846,35.24,9717.3815383365,0
+MDYG.US,D,20150121,000000,35.2092,35.4099,35.0671,35.3235,15692.12203058,0
+MDYG.US,D,20150122,000000,35.5391,36.036,35.5391,35.9743,30568.08867305,0
+MDYG.US,D,20150123,000000,35.9972,36.1094,35.9842,36.0389,14575.065950676,0
+MDYG.US,D,20150126,000000,35.8173,36.2814,35.8173,36.2774,20761.141376956,0
+MDYG.US,D,20150127,000000,35.9475,36.189,35.8769,35.9842,39672.598902683,0
+MDYG.US,D,20150128,000000,36.2426,36.2486,35.7209,35.7209,41782.929172556,0
+MDYG.US,D,20150129,000000,35.5897,36.013,35.5897,35.9544,38901.729571865,0
+MDYG.US,D,20150130,000000,35.7001,35.7368,35.5609,35.7368,13020.244650269,0
+MDYG.US,D,20150202,000000,35.6325,35.6325,34.9906,35.5481,187808.32409356,0
+MDYG.US,D,20150203,000000,35.6841,36.2326,35.6841,36.2326,123964.04052132,0
+MDYG.US,D,20150204,000000,36.0618,36.2814,36.029,36.1094,27012.629997103,0
+MDYG.US,D,20150205,000000,36.2576,36.3211,36.2228,36.2546,15673.001250834,0
+MDYG.US,D,20150206,000000,36.2774,36.4244,36.016,36.0956,34325.825071575,0
+MDYG.US,D,20150209,000000,36.0926,36.1314,35.863,35.9226,26605.055481463,0
+MDYG.US,D,20150210,000000,35.9773,36.2644,35.867,36.18,66230.355613194,0
+MDYG.US,D,20150211,000000,36.328,36.328,36.0429,36.2644,14386.877223701,0
+MDYG.US,D,20150212,000000,36.2516,36.6411,36.2516,36.5477,21025.813222915,0
+MDYG.US,D,20150213,000000,36.7007,36.8091,36.5477,36.8001,41964.073401729,0
+MDYG.US,D,20150217,000000,36.6888,36.8805,36.6888,36.7703,38770.903184129,0
+MDYG.US,D,20150218,000000,36.8001,36.9193,36.7454,36.9153,26442.025675206,0
+MDYG.US,D,20150219,000000,36.9551,36.968,36.8229,36.8805,94818.940404108,0
+MDYG.US,D,20150220,000000,36.7871,37.2472,36.7613,37.2472,11478.505988635,0
+MDYG.US,D,20150223,000000,37.2214,37.289,37.0187,37.289,38065.447047181,0
+MDYG.US,D,20150224,000000,37.1826,37.276,37.1409,37.276,17557.907591069,0
+MDYG.US,D,20150225,000000,37.289,37.3456,37.1518,37.1647,22933.865770211,0
+MDYG.US,D,20150226,000000,37.1191,37.2174,37.0227,37.1558,14151.389725776,0
+MDYG.US,D,20150227,000000,37.1349,37.1737,37.0087,37.0087,197264.05285642,0
+MDYG.US,D,20150302,000000,37.1191,37.4271,37.1191,37.3108,28162.895852356,0
+MDYG.US,D,20150303,000000,37.1916,37.3138,36.9749,37.2015,31844.149131895,0
+MDYG.US,D,20150304,000000,37.1389,37.1389,36.9401,37.0345,16097.683832563,0
+MDYG.US,D,20150305,000000,37.1707,37.1707,36.9809,37.122,32188.323167325,0
+MDYG.US,D,20150306,000000,36.8229,37.0227,36.5477,36.6222,29166.233610612,0
+MDYG.US,D,20150309,000000,36.5934,36.8995,36.5934,36.7841,57324.097678824,0
+MDYG.US,D,20150310,000000,36.4851,36.5665,36.4244,36.4244,18098.321208104,0
+MDYG.US,D,20150311,000000,36.5447,36.6987,36.4851,36.6629,17096.996163505,0
+MDYG.US,D,20150312,000000,37.0515,37.1588,36.8567,37.1588,13412.723813478,0
+MDYG.US,D,20150313,000000,36.9431,37.1647,36.7513,36.7743,12070.243803937,0
+MDYG.US,D,20150316,000000,37.1409,37.4857,37.0863,37.453,17434.125701134,0
+MDYG.US,D,20150317,000000,37.3516,37.5692,37.3516,37.4758,32188.323167325,0
+MDYG.US,D,20150318,000000,37.4271,38.0044,37.3039,37.8832,22790.963100529,0
+MDYG.US,D,20150319,000000,37.8832,37.9001,37.7322,37.8574,13412.723813478,0
+MDYG.US,D,20150320,000000,38.0611,38.3005,37.9875,38.3005,28420.523200513,0
+MDYG.US,D,20150323,000000,38.2251,38.3293,38.2191,38.2191,34440.549750051,0
+MDYG.US,D,20150324,000000,38.1693,38.1763,37.9845,38.0909,25743.614036059,0
+MDYG.US,D,20150325,000000,37.9319,37.9597,37.2631,37.3575,68543.969962473,0
+MDYG.US,D,20150326,000000,37.0902,37.276,37.0902,37.2701,19052.347481751,0
+MDYG.US,D,20150327,000000,37.444,37.5234,37.3456,37.5234,12704.248606044,0
+MDYG.US,D,20150330,000000,37.915,38.0521,37.7987,37.9845,22407.541148778,0
+MDYG.US,D,20150331,000000,37.9756,38.0412,37.8385,37.8385,23926.13360335,0
+MDYG.US,D,20150401,000000,37.9388,37.9388,37.4857,37.7142,254433.17158363,0
+MDYG.US,D,20150402,000000,37.755,37.9597,37.755,37.8355,32432.86787671,0
+MDYG.US,D,20150406,000000,37.745,38.1127,37.745,38.0243,34440.549750051,0
+MDYG.US,D,20150407,000000,38.0114,38.1028,37.8514,37.8514,26218.614459225,0
+MDYG.US,D,20150408,000000,37.9597,38.0551,37.8325,37.9875,54162.124522915,0
+MDYG.US,D,20150409,000000,37.9935,38.1028,37.758,37.9686,79708.492620541,0
+MDYG.US,D,20150410,000000,38.1465,38.1465,37.9686,38.068,21398.165249549,0
+MDYG.US,D,20150413,000000,38.1693,38.1693,37.9289,37.9319,30094.094606713,0
+MDYG.US,D,20150414,000000,37.7142,37.9875,37.7112,37.8544,7686.5534579344,0
+MDYG.US,D,20150415,000000,38.0313,38.0879,37.9031,37.9031,38487.110558424,0
+MDYG.US,D,20150416,000000,37.8355,38.0014,37.8325,37.9488,25552.406238598,0
+MDYG.US,D,20150417,000000,37.6964,37.919,37.3864,37.5324,34440.549750051,0
+MDYG.US,D,20150420,000000,37.7888,37.8931,37.7888,37.8832,25248.486476318,0
+MDYG.US,D,20150421,000000,38.0114,38.0173,37.91,37.9716,9984.0660979533,0
+MDYG.US,D,20150422,000000,37.9031,38.0641,37.8961,38.0641,36189.597918405,0
+MDYG.US,D,20150423,000000,38.0978,38.2877,38.0939,38.2717,13379.51403813,0
+MDYG.US,D,20150424,000000,38.1624,38.1663,38.0521,38.0978,17722.950110982,0
+MDYG.US,D,20150427,000000,38.1267,38.1913,37.6318,37.6318,24408.178524318,0
+MDYG.US,D,20150428,000000,37.3864,37.7749,37.3406,37.7024,16050.385061613,0
+MDYG.US,D,20150429,000000,37.4926,37.4926,37.2244,37.3178,13711.611791615,0
+MDYG.US,D,20150430,000000,37.2343,37.3238,36.8061,36.8061,18046.997009837,0
+MDYG.US,D,20150501,000000,37.1876,37.3834,36.9303,37.3486,18046.997009837,0
+MDYG.US,D,20150504,000000,37.3009,37.6318,37.3009,37.4828,14712.936836214,0
+MDYG.US,D,20150505,000000,37.453,37.453,36.9333,36.9809,19052.347481751,0
+MDYG.US,D,20150506,000000,37.0187,37.0187,36.8061,36.8418,12540.212442959,0
+MDYG.US,D,20150507,000000,37.0952,37.3734,36.9809,37.3208,17537.780454494,0
+MDYG.US,D,20150508,000000,37.7202,37.7749,37.4828,37.6178,15050.066373842,0
+MDYG.US,D,20150511,000000,37.4271,37.6318,37.4241,37.5494,9028.027110648,0
+MDYG.US,D,20150512,000000,37.2731,37.4926,37.0565,37.434,16015.162572607,0
+MDYG.US,D,20150513,000000,37.434,37.5214,37.3516,37.3516,10363.462622389,0
+MDYG.US,D,20150514,000000,37.5592,37.8812,37.5592,37.8772,20392.814777636,0
+MDYG.US,D,20150515,000000,37.8832,37.919,37.7749,37.8256,8147.4648854984,0
+MDYG.US,D,20150518,000000,37.9219,38.2349,37.8643,38.1595,24607.437176409,0
+MDYG.US,D,20150519,000000,38.2935,38.2935,38.1167,38.1167,10363.462622389,0
+MDYG.US,D,20150520,000000,38.1167,38.2131,38.0978,38.2131,11371.832164789,0
+MDYG.US,D,20150521,000000,38.2349,38.2559,38.1197,38.2559,14041.696831442,0
+MDYG.US,D,20150522,000000,38.2877,38.2877,38.1326,38.2041,9358.1121504755,0
+MDYG.US,D,20150526,000000,37.9418,37.9418,37.7411,37.7778,11739.15240728,0
+MDYG.US,D,20150527,000000,37.9845,38.2439,37.9845,38.2439,11371.832164789,0
+MDYG.US,D,20150528,000000,38.068,38.1365,37.9756,38.0998,15178.880047921,0
+MDYG.US,D,20150529,000000,37.9597,37.9597,37.8325,37.8355,10363.462622389,0
+MDYG.US,D,20150601,000000,37.8613,38.1326,37.7778,37.919,25068.348603973,0
+MDYG.US,D,20150602,000000,37.9517,38.0809,37.8424,37.91,22371.312302943,0
+MDYG.US,D,20150603,000000,38.0273,38.2409,38.0273,38.1693,35108.770684336,0
+MDYG.US,D,20150604,000000,37.9547,38.0074,37.7987,37.8285,13036.346359529,0
+MDYG.US,D,20150605,000000,37.8355,37.8742,37.8355,37.8742,6689.2538406507,0
+MDYG.US,D,20150608,000000,37.9219,37.9219,37.6348,37.7083,12704.248606044,0
+MDYG.US,D,20150609,000000,37.5812,37.5812,37.3307,37.5026,15084.28250602,0
+MDYG.US,D,20150610,000000,37.6765,37.919,37.6765,37.8832,46093.155470059,0
+MDYG.US,D,20150611,000000,37.9686,38.0591,37.9031,38.0044,19627.983587792,0
+MDYG.US,D,20150612,000000,37.9488,38.0243,37.9319,37.9845,16386.508242412,0
+MDYG.US,D,20150615,000000,37.6904,37.8544,37.5692,37.7928,20392.814777636,0
+MDYG.US,D,20150616,000000,37.9319,38.068,37.7361,38.068,14712.936836214,0
+MDYG.US,D,20150617,000000,38.1167,38.1365,37.919,38.0939,21728.250289377,0
+MDYG.US,D,20150618,000000,38.3223,38.5947,38.3223,38.5142,37445.531240676,0
+MDYG.US,D,20150619,000000,38.5033,38.5211,38.385,38.385,22007.011130938,0
+MDYG.US,D,20150622,000000,38.543,38.5976,38.4645,38.547,43682.930865221,0
+MDYG.US,D,20150623,000000,38.5619,38.6722,38.4645,38.5847,17185.555564434,0
+MDYG.US,D,20150624,000000,38.3879,38.4069,38.1028,38.1525,30011.573346756,0
+MDYG.US,D,20150625,000000,38.3463,38.3463,38.0412,38.1326,22007.011130938,0
+MDYG.US,D,20150626,000000,38.0839,38.2221,38.0243,38.1326,15673.001250834,0
+MDYG.US,D,20150629,000000,37.606,37.9657,37.5622,37.5622,16342.228541948,0
+MDYG.US,D,20150630,000000,37.748,37.748,37.4241,37.5662,30993.777611608,0
+MDYG.US,D,20150701,000000,37.745,37.8444,37.5592,37.761,107708.35866665,0
+MDYG.US,D,20150702,000000,37.8285,37.8673,37.6,37.7272,17678.670410518,0
+MDYG.US,D,20150706,000000,37.437,37.6904,37.4271,37.5234,30011.573346756,0
+MDYG.US,D,20150707,000000,37.7272,37.8544,37.2701,37.8544,18001.710952544,0
+MDYG.US,D,20150708,000000,37.5394,37.5662,37.1856,37.3009,24005.635792821,0
+MDYG.US,D,20150709,000000,37.6666,37.7232,37.3208,37.3764,14672.682563064,0
+MDYG.US,D,20150710,000000,37.7322,37.8424,37.7232,37.8186,17678.670410518,0
+MDYG.US,D,20150713,000000,38.1793,38.2469,38.0501,38.1853,42685.631247937,0
+MDYG.US,D,20150714,000000,38.2409,38.385,38.2409,38.385,15465.691744113,0
+MDYG.US,D,20150715,000000,38.3463,38.385,38.1465,38.1465,16262.726352477,0
+MDYG.US,D,20150716,000000,38.3293,38.3879,38.2935,38.3879,90034.720040266,0
+MDYG.US,D,20150717,000000,38.1326,38.3561,38.0074,38.0939,21344.828337626,0
+MDYG.US,D,20150720,000000,38.1525,38.2597,38.1227,38.1913,33345.633520379,0
+MDYG.US,D,20150721,000000,38.2597,38.2597,37.919,37.9756,27006.59185613,0
+MDYG.US,D,20150722,000000,37.9815,38.1326,37.8285,38.1326,22007.011130938,0
+MDYG.US,D,20150723,000000,38.1981,38.2409,37.8385,37.8574,36350.615011003,0
+MDYG.US,D,20150724,000000,37.9001,37.915,37.4896,37.6,22674.225708394,0
+MDYG.US,D,20150727,000000,37.5056,37.5056,37.2731,37.2979,26340.383635504,0
+MDYG.US,D,20150728,000000,37.5494,37.7182,37.2532,37.6864,27677.831860902,0
+MDYG.US,D,20150729,000000,37.8514,38.1495,37.8514,38.1495,11674.74557024,0
+MDYG.US,D,20150730,000000,38.1167,38.3105,38.1167,38.3105,13675.382945781,0
+MDYG.US,D,20150731,000000,38.4089,38.5996,38.3493,38.4257,34676.037247977,0
+MDYG.US,D,20150803,000000,38.5748,38.5748,38.1913,38.3761,89460.090291055,0
+MDYG.US,D,20150804,000000,38.4227,38.5181,38.1913,38.2439,49679.811207696,0
+MDYG.US,D,20150805,000000,38.5241,38.6722,38.3879,38.4446,35679.375006233,0
+MDYG.US,D,20150806,000000,38.54,38.54,37.8574,37.9627,27894.198579081,0
+MDYG.US,D,20150807,000000,37.9418,37.9418,37.7232,37.7749,12338.94107721,0
+MDYG.US,D,20150810,000000,38.1913,38.4774,38.1913,38.3105,23674.544396165,0
+MDYG.US,D,20150811,000000,38.0014,38.3005,38.0014,38.0998,9276.5972473474,0
+MDYG.US,D,20150812,000000,37.7709,37.9567,37.4598,37.9567,36350.615011003,0
+MDYG.US,D,20150813,000000,37.8643,38.2379,37.8643,38.1167,31346.002501668,0
+MDYG.US,D,20150814,000000,38.0591,38.3204,38.0441,38.3204,14672.682563064,0
+MDYG.US,D,20150817,000000,38.3105,38.6881,38.1395,38.6881,25678.20084219,0
+MDYG.US,D,20150818,000000,38.694,38.694,38.4913,38.5003,10998.473781326,0
+MDYG.US,D,20150819,000000,38.3661,38.3661,38.0501,38.2161,22007.011130938,0
+MDYG.US,D,20150820,000000,37.9448,37.9448,37.3078,37.3078,24348.803471422,0
+MDYG.US,D,20150821,000000,36.9988,36.9988,36.2834,36.2942,78369.031681485,0
+MDYG.US,D,20150824,000000,35.9972,35.9972,21.5907,35.0343,411552.64418469,0
+MDYG.US,D,20150825,000000,35.4835,36.0836,34.5872,34.607,50354.070282954,0
+MDYG.US,D,20150826,000000,35.4347,35.5163,34.5265,35.4537,98040.288612912,0
+MDYG.US,D,20150827,000000,35.861,36.2486,35.6613,36.2356,62021.771355394,0
+MDYG.US,D,20150828,000000,36.1054,36.3986,36.0766,36.2854,130378.55894772,0
+MDYG.US,D,20150831,000000,36.196,36.196,35.8302,35.8302,145390.38376207,0
+MDYG.US,D,20150901,000000,35.5739,35.5739,34.8008,34.915,72356.049629749,0
+MDYG.US,D,20150902,000000,35.2976,35.5321,35.0005,35.5321,22674.225708394,0
+MDYG.US,D,20150903,000000,35.5799,35.9842,35.5799,35.7428,64359.538268562,0
+MDYG.US,D,20150904,000000,35.3801,35.4467,35.1804,35.2549,18001.710952544,0
+MDYG.US,D,20150908,000000,35.8769,36.1452,35.705,36.1452,31346.002501668,0
+MDYG.US,D,20150909,000000,36.5169,36.5169,35.7487,35.7487,47682.192902643,0
+MDYG.US,D,20150910,000000,35.7617,36.1264,35.7617,35.7657,22147.901086962,0
+MDYG.US,D,20150911,000000,35.709,36.0996,35.6285,36.0996,20342.496936199,0
+MDYG.US,D,20150914,000000,36.2644,36.2644,35.9127,35.9842,18340.85320383,0
+MDYG.US,D,20150915,000000,36.1452,36.3608,35.9445,36.3142,15808.859422715,0
+MDYG.US,D,20150916,000000,36.4652,36.6987,36.2774,36.6987,40678.955731425,0
+MDYG.US,D,20150917,000000,36.7225,37.1856,36.6471,36.8805,476255.35013185,0
+MDYG.US,D,20150918,000000,36.3211,36.5606,36.2326,36.2326,12426.494121311,0
+MDYG.US,D,20150921,000000,36.4453,36.7285,36.3182,36.3628,26268.932300662,0
+MDYG.US,D,20150922,000000,36.0896,36.1482,35.7716,35.9544,26268.932300662,0
+MDYG.US,D,20150923,000000,36.0648,36.0648,35.7815,35.8302,24276.345779752,0
+MDYG.US,D,20150924,000000,35.7657,35.7657,35.3999,35.6911,13601.918897282,0
+MDYG.US,D,20150925,000000,35.9475,35.9475,35.4805,35.5709,86461.146941402,0
+MDYG.US,D,20150928,000000,35.3334,35.3334,34.3397,34.6239,268652.99357375,0
+MDYG.US,D,20150929,000000,34.5166,34.7501,34.3427,34.5106,54866.574303035,0
+MDYG.US,D,20150930,000000,34.8674,34.9548,34.5414,34.8922,23943.241669439,0
+MDYG.US,D,20151001,000000,34.8156,34.8366,34.4868,34.8156,120372.35299953,0
+MDYG.US,D,20151002,000000,34.4232,35.2181,34.297,35.2151,115384.84855629,0
+MDYG.US,D,20151005,000000,35.4993,35.9068,35.4993,35.87,28646.95348698,0
+MDYG.US,D,20151006,000000,35.8581,35.9346,35.4635,35.5261,60853.391077224,0
+MDYG.US,D,20151007,000000,35.705,35.9574,35.5709,35.9574,12964.895024688,0
+MDYG.US,D,20151008,000000,35.9306,36.3608,35.8422,36.2774,14299.324179601,0
+MDYG.US,D,20151009,000000,36.4056,36.489,36.2644,36.4652,52536.858244496,0
+MDYG.US,D,20151012,000000,36.4622,36.5665,36.4622,36.5169,77413.999051008,0
+MDYG.US,D,20151013,000000,36.3788,36.5934,36.1054,36.1124,338838.3315239,0
+MDYG.US,D,20151014,000000,36.1264,36.2576,35.7329,35.7329,18956.743583021,0
+MDYG.US,D,20151015,000000,35.9197,36.2516,35.7855,36.2516,16623.002097167,0
+MDYG.US,D,20151016,000000,36.2426,36.4125,36.2426,36.4125,9305.7815953809,0
+MDYG.US,D,20151019,000000,36.3182,36.6659,36.3182,36.5934,362294.49648823,0
+MDYG.US,D,20151020,000000,36.6222,36.6888,36.3798,36.495,10090.7399218,0
+MDYG.US,D,20151021,000000,36.7037,36.7037,36.0836,36.1194,27601.348741918,0
+MDYG.US,D,20151022,000000,36.3936,36.4453,36.1412,36.3112,34915.550173217,0
+MDYG.US,D,20151023,000000,36.6471,36.6471,36.2456,36.4493,59521.980992797,0
+MDYG.US,D,20151026,000000,36.5228,36.5228,36.3579,36.5228,36246.960257643,0
+MDYG.US,D,20151027,000000,36.4215,36.4215,36.1482,36.2834,43225.038508143,0
+MDYG.US,D,20151028,000000,36.4274,36.9223,36.2426,36.9223,1080373.3671396,0
+MDYG.US,D,20151029,000000,36.8189,36.8189,36.657,36.7385,16294.929770997,0
+MDYG.US,D,20151030,000000,36.6888,36.8159,36.654,36.7743,37574.344914755,0
+MDYG.US,D,20151102,000000,36.8159,37.2442,36.7613,37.2373,149820.36652219,0
+MDYG.US,D,20151103,000000,37.0057,37.2274,37.0057,37.1121,46888.177364766,0
+MDYG.US,D,20151104,000000,37.2413,37.2413,36.9809,37.0604,92919.945068271,0
+MDYG.US,D,20151105,000000,37.0703,37.1319,36.8379,37.1319,19615.907305847,0
+MDYG.US,D,20151106,000000,37.0187,37.1021,36.8319,37.0057,19615.907305847,0
+MDYG.US,D,20151109,000000,37.0475,37.0475,36.4751,36.7673,26780.161569663,0
+MDYG.US,D,20151110,000000,36.6699,36.9025,36.5646,36.9025,17299.273886082,0
+MDYG.US,D,20151111,000000,36.8159,36.9273,36.7255,36.7285,17626.339855423,0
+MDYG.US,D,20151112,000000,36.4652,36.495,36.0618,36.0618,32587.846828336,0
+MDYG.US,D,20151113,000000,36.0578,36.0578,35.6713,35.7587,27601.348741918,0
+MDYG.US,D,20151116,000000,35.5739,36.1412,35.5739,36.1412,21613.525610901,0
+MDYG.US,D,20151117,000000,36.2188,36.4244,36.023,36.1054,48551.685202677,0
+MDYG.US,D,20151118,000000,36.2028,36.6629,36.1452,36.6321,58190.570908371,0
+MDYG.US,D,20151119,000000,36.657,36.6789,36.5268,36.5576,214813.90959286,0
+MDYG.US,D,20151120,000000,36.7385,36.9401,36.7385,36.8129,33587.159159277,0
+MDYG.US,D,20151123,000000,36.9223,37.125,36.8805,36.9054,38241.559492211,0
+MDYG.US,D,20151124,000000,36.7841,37.1051,36.651,37.1051,45890.877747481,0
+MDYG.US,D,20151125,000000,37.1319,37.2413,37.1319,37.2075,15959.812947026,0
+MDYG.US,D,20151127,000000,37.2562,37.451,37.2532,37.3645,14631.421933086,0
+MDYG.US,D,20151130,000000,37.6148,37.6148,37.125,37.1618,41236.477414548,0
+MDYG.US,D,20151201,000000,37.3456,37.4828,37.2075,37.4062,57614.93480233,0
+MDYG.US,D,20151202,000000,37.444,37.4857,37.0991,37.1319,29980.376285064,0
+MDYG.US,D,20151203,000000,37.0345,37.0345,36.2913,36.4622,65568.172819882,0
+MDYG.US,D,20151204,000000,36.7484,36.9333,36.6659,36.9303,39565.925078835,0
+MDYG.US,D,20151207,000000,36.9709,36.9709,36.5228,36.7196,50547.290794073,0
+MDYG.US,D,20151208,000000,36.344,36.5864,36.344,36.4622,44313.916596843,0
+MDYG.US,D,20151209,000000,36.341,36.6351,35.9127,36.0558,57864.511295859,0
+MDYG.US,D,20151210,000000,36.1382,36.2486,36.019,36.0836,30259.137126626,0
+MDYG.US,D,20151211,000000,35.6812,35.867,35.5093,35.5609,51538.552270384,0
+MDYG.US,D,20151214,000000,35.5481,35.7557,35.1843,35.4805,404637.9664144,0
+MDYG.US,D,20151215,000000,35.6444,35.8769,35.6185,35.7815,76477.08084345,0
+MDYG.US,D,20151216,000000,36.0926,36.2834,35.8074,36.2774,57864.511295859,0
+MDYG.US,D,20151217,000000,36.3042,36.3042,35.7815,35.7815,45890.877747481,0
+MDYG.US,D,20151218,000000,35.7149,35.7149,35.3871,35.3999,42082.823507521,0
+MDYG.US,D,20151221,000000,35.5391,35.6543,35.3363,35.5549,210998.8108551,0
+MDYG.US,D,20151222,000000,35.6812,35.9028,35.4993,35.8799,106773.45317274,0
+MDYG.US,D,20151223,000000,36.023,36.174,35.9475,36.0806,232594.22204308,0
+MDYG.US,D,20151224,000000,36.0996,36.2982,36.0389,36.2258,20277.083742331,0
+MDYG.US,D,20151228,000000,36.0429,36.2486,35.9197,36.2356,119533.05140437,0
+MDYG.US,D,20151229,000000,36.501,36.6818,36.4056,36.5695,51584.844684507,0
+MDYG.US,D,20151230,000000,36.5765,36.5765,36.2774,36.2774,68809.648165261,0
+MDYG.US,D,20151231,000000,36.1224,36.3986,35.9842,36.0032,81072.106123487,0
+MDYG.US,D,20160104,000000,35.3393,35.3393,35.0065,35.2311,172583.15163152,0
+MDYG.US,D,20160105,000000,35.3701,35.4367,35.1993,35.3901,94237.266157095,0
+MDYG.US,D,20160106,000000,35.0472,35.2131,34.8127,34.9548,66829.137926296,0
+MDYG.US,D,20160107,000000,34.5812,34.6239,34.0715,34.0933,534701.53567472,0
+MDYG.US,D,20160108,000000,34.3775,34.3775,33.6789,33.6789,34375.136556182,0
+MDYG.US,D,20160111,000000,33.8379,33.8379,33.2079,33.517,37169.7894696,0
+MDYG.US,D,20160112,000000,33.819,33.8478,33.3738,33.7773,40684.993872397,0
+MDYG.US,D,20160113,000000,33.9313,33.9313,32.8482,32.8521,49213.867995989,0
+MDYG.US,D,20160114,000000,32.9933,33.344,32.5859,33.187,60412.606786234,0
+MDYG.US,D,20160115,000000,32.4517,32.7826,32.2182,32.7787,176118.48317089,0
+MDYG.US,D,20160119,000000,33.0966,33.1364,32.5193,32.6931,225721.81125961,0
+MDYG.US,D,20160120,000000,32.2341,32.8979,31.4987,32.5322,185645.6632686,0
+MDYG.US,D,20160121,000000,32.7577,32.9992,32.4716,32.7101,19868.502869861,0
+MDYG.US,D,20160122,000000,32.9893,33.357,32.9893,33.3192,30443.300426286,0
+MDYG.US,D,20160125,000000,33.2318,33.2318,32.7269,32.7547,38365.341382146,0
+MDYG.US,D,20160126,000000,32.8323,33.3162,32.8283,33.2964,55557.941444381,0
+MDYG.US,D,20160127,000000,33.2198,33.4454,32.7925,32.7925,25151.876220758,0
+MDYG.US,D,20160128,000000,33.1741,33.1741,32.7071,32.7071,36724.979751296,0
+MDYG.US,D,20160129,000000,32.9337,33.6849,32.9337,33.6849,70996.461554118,0
+MDYG.US,D,20160201,000000,33.5954,33.977,33.5954,33.977,29265.862936657,0
+MDYG.US,D,20160202,000000,33.5736,33.6143,33.0996,33.184,57495.17833971,0
+MDYG.US,D,20160203,000000,33.0708,33.3192,32.6217,33.2516,62986.867554158,0
+MDYG.US,D,20160204,000000,33.1552,33.3996,33.0827,33.338,27257.174706488,0
+MDYG.US,D,20160205,000000,33.0539,33.1195,32.4815,32.4964,40996.964489307,0
+MDYG.US,D,20160208,000000,32.3881,32.3881,31.3666,31.7323,69797.890571086,0
+MDYG.US,D,20160209,000000,31.5485,31.9768,31.5355,31.7552,35182.234732834,0
+MDYG.US,D,20160210,000000,31.935,32.4239,31.935,32.0056,63535.332025822,0
+MDYG.US,D,20160211,000000,31.78,31.78,31.2951,31.6369,41212.324850659,0
+MDYG.US,D,20160212,000000,31.9112,32.1904,31.7462,32.1705,35594.841032618,0
+MDYG.US,D,20160216,000000,32.5361,32.9426,32.4547,32.9108,187226.64984655,0
+MDYG.US,D,20160217,000000,33.1165,33.4236,33.1165,33.3838,51682.461296894,0
+MDYG.US,D,20160218,000000,33.3868,33.3868,33.0569,33.1463,52038.711614269,0
+MDYG.US,D,20160219,000000,32.9833,33.2646,32.9833,33.2119,70753.929558391,0
+MDYG.US,D,20160222,000000,33.66,33.7196,33.5954,33.6759,33351.671661351,0
+MDYG.US,D,20160223,000000,33.5646,33.663,33.364,33.4136,33270.156758223,0
+MDYG.US,D,20160224,000000,33.2735,33.7356,33.0608,33.7008,49108.200528971,0
+MDYG.US,D,20160225,000000,33.7415,34.1003,33.7415,34.1003,15619.66433891,0
+MDYG.US,D,20160226,000000,34.3069,34.3228,34.1389,34.2821,33406.014930104,0
+MDYG.US,D,20160229,000000,34.293,34.3298,34.0207,34.0545,18895.355816467,0
+MDYG.US,D,20160301,000000,34.1927,34.8176,34.1927,34.8068,79952.030973097,0
+MDYG.US,D,20160302,000000,34.7402,34.9448,34.6944,34.931,73479.143850626,0
+MDYG.US,D,20160303,000000,34.911,35.1804,34.8406,35.1804,41608.829441182,0
+MDYG.US,D,20160304,000000,35.2877,35.5123,35.1098,35.3841,41179.11507531,0
+MDYG.US,D,20160307,000000,35.3075,35.4635,35.2092,35.3463,29844.518113184,0
+MDYG.US,D,20160308,000000,35.24,35.24,34.8176,34.8176,27499.706702214,0
+MDYG.US,D,20160309,000000,35.0929,35.0929,34.769,34.931,30319.518536351,0
+MDYG.US,D,20160310,000000,35.076,35.1188,34.5295,34.7183,25400.446357458,0
+MDYG.US,D,20160311,000000,35.1098,35.4507,35.1098,35.4507,21638.684531619,0
+MDYG.US,D,20160314,000000,35.3393,35.3463,35.2151,35.2807,24533.973127911,0
+MDYG.US,D,20160315,000000,35.2519,35.2519,35.0313,35.071,23860.720409482,0
+MDYG.US,D,20160316,000000,34.9648,35.4317,34.9648,35.3205,47806.981149407,0
+MDYG.US,D,20160317,000000,35.3205,35.5897,35.1615,35.5679,33696.852053611,0
+MDYG.US,D,20160318,000000,35.7617,35.8928,35.7517,35.8243,24657.755017846,0
+MDYG.US,D,20160321,000000,35.8302,35.9306,35.7239,35.867,29676.456522785,0
+MDYG.US,D,20160322,000000,35.6255,35.9544,35.6225,35.863,30726.086695163,0
+MDYG.US,D,20160323,000000,35.6087,35.7517,35.4993,35.4993,26889.854463997,0
+MDYG.US,D,20160324,000000,35.2837,35.4695,35.2271,35.3801,25379.312864055,0
+MDYG.US,D,20160328,000000,35.4993,35.712,35.4039,35.6425,25071.367674459,0
+MDYG.US,D,20160329,000000,35.705,36.2854,35.705,36.186,92189.330010604,0
+MDYG.US,D,20160330,000000,36.6321,36.6321,36.2356,36.2486,30552.993320619,0
+MDYG.US,D,20160331,000000,36.3211,36.4344,36.2386,36.344,35518.357913634,0
+MDYG.US,D,20160401,000000,36.2426,36.6441,36.1314,36.5993,130778.08260873,0
+MDYG.US,D,20160404,000000,36.5377,36.5735,36.2287,36.3211,112802.53693374,0
+MDYG.US,D,20160405,000000,36.0618,36.0707,35.8829,35.8998,32350.346616752,0
+MDYG.US,D,20160406,000000,35.9972,36.338,35.9972,36.2774,26224.652600198,0
+MDYG.US,D,20160407,000000,36.2576,36.2576,35.8352,35.9475,24891.229802115,0
+MDYG.US,D,20160408,000000,36.196,36.2814,36.026,36.0766,28649.972557468,0
+MDYG.US,D,20160411,000000,36.3042,36.3936,35.9505,35.9505,11306.418970921,0
+MDYG.US,D,20160412,000000,36.033,36.2982,35.867,36.2356,28946.847821947,0
+MDYG.US,D,20160413,000000,36.3758,36.9431,36.3758,36.8965,40875.19531303,0
+MDYG.US,D,20160414,000000,36.8259,36.9611,36.7703,36.8319,299924.52567009,0
+MDYG.US,D,20160415,000000,36.8905,36.9551,36.8091,36.9501,25892.554846713,0
+MDYG.US,D,20160418,000000,36.9889,37.1518,36.9401,37.1091,22308.918179561,0
+MDYG.US,D,20160419,000000,37.2214,37.3575,37.1091,37.1946,14927.290840736,0
+MDYG.US,D,20160420,000000,37.2532,37.4241,37.0515,37.3009,42807.400424215,0
+MDYG.US,D,20160421,000000,37.3277,37.3794,36.9929,37.0345,20693.71546943,0
+MDYG.US,D,20160422,000000,37.125,37.28,36.9779,37.1737,27409.134587627,0
+MDYG.US,D,20160425,000000,37.2015,37.2015,36.9651,37.0604,24933.496788921,0
+MDYG.US,D,20160426,000000,37.1876,37.3556,37.0763,37.2472,22462.890774358,0
+MDYG.US,D,20160427,000000,37.3963,37.437,37.129,37.437,28285.671385463,0
+MDYG.US,D,20160428,000000,37.1121,37.2939,36.8259,36.8667,26515.489723704,0
+MDYG.US,D,20160429,000000,36.7673,36.7673,36.3788,36.5795,27085.087688773,0
+MDYG.US,D,20160502,000000,36.7385,36.9779,36.6729,36.9779,62506.835346848,0
+MDYG.US,D,20160503,000000,36.8865,36.8865,36.4791,36.5606,23844.618700223,0
+MDYG.US,D,20160504,000000,36.5507,36.6222,36.4552,36.4622,36804.481940767,0
+MDYG.US,D,20160505,000000,36.7454,36.7454,36.4821,36.4821,42896.966181973,0
+MDYG.US,D,20160506,000000,36.3142,36.6947,36.2834,36.6441,15068.18079676,0
+MDYG.US,D,20160509,000000,36.7225,36.9651,36.7225,36.8517,44245.484332488,0
+MDYG.US,D,20160510,000000,37.1191,37.2015,37.1191,37.2015,58353.600714627,0
+MDYG.US,D,20160511,000000,37.125,37.125,36.7871,36.7871,19094.614468559,0
+MDYG.US,D,20160512,000000,37.0545,37.0545,36.6888,36.8061,17557.907591069,0
+MDYG.US,D,20160513,000000,36.8995,36.8995,36.504,36.5447,55099.042730474,0
+MDYG.US,D,20160516,000000,36.5665,36.9959,36.5665,36.8905,37524.027073318,0
+MDYG.US,D,20160517,000000,36.9471,36.9471,36.2942,36.3986,95622.013153444,0
+MDYG.US,D,20160518,000000,36.489,36.7673,36.2814,36.4592,22723.537193003,0
+MDYG.US,D,20160519,000000,36.18,36.348,36.0578,36.348,24473.591718187,0
+MDYG.US,D,20160520,000000,36.5795,36.8447,36.5795,36.7613,31768.67236974,0
+MDYG.US,D,20160523,000000,36.9223,36.9223,36.6917,36.6917,31618.725202258,0
+MDYG.US,D,20160524,000000,37.1707,37.4698,37.1707,37.434,236381.14278964,0
+MDYG.US,D,20160525,000000,37.6418,37.6418,37.453,37.4758,45371.597623851,0
+MDYG.US,D,20160526,000000,37.5394,37.5622,37.447,37.4857,280291.51029816,0
+MDYG.US,D,20160527,000000,37.6506,37.8226,37.6506,37.7749,49253.11591231,0
+MDYG.US,D,20160531,000000,38.0521,38.0521,37.6378,37.7749,36977.575315311,0
+MDYG.US,D,20160601,000000,37.7053,37.9517,37.7053,37.8713,25635.933855384,0
+MDYG.US,D,20160602,000000,37.8444,38.0879,37.7987,38.0551,28968.987672178,0
+MDYG.US,D,20160603,000000,37.906,38.0173,37.7749,38.0014,29327.250703211,0
+MDYG.US,D,20160606,000000,38.0879,38.2101,37.9875,38.0978,57602.858520386,0
+MDYG.US,D,20160607,000000,38.068,38.3135,38.068,38.1693,42239.815172804,0
+MDYG.US,D,20160608,000000,38.2279,38.4417,38.2279,38.4227,26044.514727853,0
+MDYG.US,D,20160609,000000,38.2499,38.3949,38.2071,38.3263,27798.594680351,0
+MDYG.US,D,20160610,000000,38.1326,38.1326,37.7182,37.751,32826.353396748,0
+MDYG.US,D,20160613,000000,37.8256,37.8285,37.3516,37.3516,21284.446927902,0
+MDYG.US,D,20160614,000000,37.4211,37.4598,37.1856,37.3864,41948.978049298,0
+MDYG.US,D,20160615,000000,37.5592,37.598,37.4122,37.4122,29788.162130775,0
+MDYG.US,D,20160616,000000,37.1349,37.4241,36.9779,37.4241,27530.903763906,0
+MDYG.US,D,20160617,000000,37.4628,37.4628,37.0902,37.1349,35251.673354018,0
+MDYG.US,D,20160620,000000,37.8424,37.906,37.5662,37.5662,43442.411583151,0
+MDYG.US,D,20160621,000000,37.6834,37.7302,37.4698,37.6378,37801.78155805,0
+MDYG.US,D,20160622,000000,37.608,37.8385,37.5026,37.5026,26020.362163963,0
+MDYG.US,D,20160623,000000,37.8325,38.1296,37.8325,38.1127,25734.556824601,0
+MDYG.US,D,20160624,000000,36.7841,37.3426,36.7415,36.8319,46323.611183841,0
+MDYG.US,D,20160627,000000,36.4155,36.4155,35.7617,35.8074,45730.867011712,0
+MDYG.US,D,20160628,000000,36.1264,36.5835,36.1264,36.5507,47387.330351821,0
+MDYG.US,D,20160629,000000,37.0375,37.2979,36.8965,37.2373,64182.419466704,0
+MDYG.US,D,20160630,000000,37.3039,37.8444,37.282,37.8226,48358.464691558,0
+MDYG.US,D,20160701,000000,37.8961,38.1365,37.8156,37.9756,175790.41084472,0
+MDYG.US,D,20160705,000000,37.8057,37.8772,37.5214,37.6834,51789.135120741,0
+MDYG.US,D,20160706,000000,37.5294,37.9289,37.4758,37.919,49929.387701225,0
+MDYG.US,D,20160707,000000,37.9975,38.1981,37.9031,38.0939,32596.904039794,0
+MDYG.US,D,20160708,000000,38.5211,38.7228,38.4715,38.5976,31466.765321117,0
+MDYG.US,D,20160711,000000,38.851,39.021,38.7874,38.9236,38078.529685954,0
+MDYG.US,D,20160712,000000,39.1362,39.2356,39.0726,39.165,915002.77489964,0
+MDYG.US,D,20160713,000000,39.2256,39.2356,39.015,39.0915,76636.085222391,0
+MDYG.US,D,20160714,000000,39.3658,39.3658,39.1014,39.1272,26185.404683877,0
+MDYG.US,D,20160715,000000,39.3111,39.3111,38.9952,39.0984,37436.474029217,0
+MDYG.US,D,20160718,000000,39.1134,39.2833,39.001,39.1462,39954.378814731,0
+MDYG.US,D,20160719,000000,39.0538,39.1292,38.9981,39.1292,27991.81519147,0
+MDYG.US,D,20160720,000000,39.168,39.4155,39.168,39.3171,47729.491673594,0
+MDYG.US,D,20160721,000000,39.4254,39.4254,39.0568,39.181,45673.504672473,0
+MDYG.US,D,20160722,000000,39.0796,39.5168,39.0796,39.4691,42878.851759056,0
+MDYG.US,D,20160725,000000,39.4383,39.4383,39.2574,39.3975,14371.78187127,0
+MDYG.US,D,20160726,000000,39.4572,39.5515,39.3499,39.4999,27524.865622933,0
+MDYG.US,D,20160727,000000,39.5297,39.5297,39.2028,39.3687,30716.023126875,0
+MDYG.US,D,20160728,000000,39.3369,39.5973,39.32,39.5417,26638.265256811,0
+MDYG.US,D,20160729,000000,39.5943,39.7095,39.4125,39.6073,21981.85221022,0
+MDYG.US,D,20160801,000000,39.6102,39.7781,39.5585,39.6867,41882.558498601,0
+MDYG.US,D,20160802,000000,39.7285,39.7285,39.161,39.2227,50815.988067347,0
+MDYG.US,D,20160803,000000,39.1551,39.4005,39.1551,39.3369,37304.641284652,0
+MDYG.US,D,20160804,000000,39.4125,39.4909,39.3886,39.4572,20119.085720218,0
+MDYG.US,D,20160805,000000,39.6589,39.8069,39.6589,39.7384,27601.348741918,0
+MDYG.US,D,20160808,000000,39.7911,39.7911,39.6429,39.6967,29671.424738641,0
+MDYG.US,D,20160809,000000,39.8,39.8069,39.7145,39.8039,47062.277096138,0
+MDYG.US,D,20160810,000000,39.8069,39.8069,39.6201,39.7027,22302.880038589,0
+MDYG.US,D,20160811,000000,39.8715,39.8715,39.6043,39.6777,43206.924085226,0
+MDYG.US,D,20160812,000000,39.6459,39.8189,39.6361,39.7027,92206.438076693,0
+MDYG.US,D,20160815,000000,39.7811,40.0057,39.7811,39.8904,66862.347701644,0
+MDYG.US,D,20160816,000000,39.8,39.8,39.5387,39.5943,53175.894830748,0
+MDYG.US,D,20160817,000000,39.4572,39.4601,39.2426,39.3946,20243.873966982,0
+MDYG.US,D,20160818,000000,39.5099,39.6729,39.4423,39.6629,27997.853332442,0
+MDYG.US,D,20160819,000000,39.5973,39.7245,39.4721,39.6391,35102.732543363,0
+MDYG.US,D,20160822,000000,39.6807,39.7623,39.5456,39.6937,26428.943036433,0
+MDYG.US,D,20160823,000000,39.9689,40.0087,39.8835,39.9173,27861.995160561,0
+MDYG.US,D,20160824,000000,39.9232,39.9232,39.6241,39.6241,17431.106630647,0
+MDYG.US,D,20160825,000000,39.7115,39.9003,39.6689,39.7751,24218.983440514,0
+MDYG.US,D,20160826,000000,39.8904,39.9321,39.5973,39.7413,22677.244778881,0
+MDYG.US,D,20160829,000000,39.9689,40.0802,39.9361,39.9361,23611.143915954,0
+MDYG.US,D,20160830,000000,39.9232,40.0126,39.8278,40.0126,41325.036815478,0
+MDYG.US,D,20160831,000000,39.9818,39.9818,39.7145,39.9202,22855.369937568,0
+MDYG.US,D,20160901,000000,39.8249,39.9391,39.6459,39.7781,25364.217511624,0
+MDYG.US,D,20160902,000000,40.1458,40.2879,40.0415,40.278,29469.147016063,0
+MDYG.US,D,20160906,000000,40.285,40.285,40.0514,40.1021,17791.382375337,0
+MDYG.US,D,20160907,000000,40.11,40.275,40.0832,40.263,22095.570531868,0
+MDYG.US,D,20160908,000000,40.3664,40.3664,40.0375,40.0514,35676.355935746,0
+MDYG.US,D,20160909,000000,39.8039,39.8039,38.9782,38.9981,60865.467359168,0
+MDYG.US,D,20160912,000000,38.7904,39.4423,38.7904,39.3687,58044.649168203,0
+MDYG.US,D,20160913,000000,39.0636,39.2356,38.5708,38.847,124615.15338952,0
+MDYG.US,D,20160914,000000,38.9037,38.9336,38.6781,38.7686,40177.790030712,0
+MDYG.US,D,20160915,000000,38.694,39.175,38.6702,39.161,30107.177245486,0
+MDYG.US,D,20160916,000000,39.008,39.0388,38.8391,38.9912,42488.385309504,0
+MDYG.US,D,20160919,000000,38.9752,39.3588,38.9752,39.1114,22533.33575237,0
+MDYG.US,D,20160920,000000,39.3369,39.3369,38.9812,38.9812,39060.733950808,0
+MDYG.US,D,20160921,000000,39.3687,39.4522,38.9276,39.4522,31850.187272868,0
+MDYG.US,D,20160922,000000,39.7413,39.8159,39.5456,39.7315,34489.861234659,0
+MDYG.US,D,20160923,000000,39.7623,39.8069,39.5943,39.6043,31216.182470761,0
+MDYG.US,D,20160926,000000,39.3886,39.4631,39.323,39.323,27505.744843187,0
+MDYG.US,D,20160927,000000,39.3528,39.4631,39.2545,39.333,38691.400994659,0
+MDYG.US,D,20160928,000000,39.4999,39.5585,39.181,39.5585,52939.400975993,0
+MDYG.US,D,20160929,000000,39.4691,39.4999,38.9584,39.011,41433.723352982,0
+MDYG.US,D,20160930,000000,39.2515,39.4631,39.0816,39.3399,117349.257086,0
+MDYG.US,D,20161003,000000,39.1581,39.2157,38.9654,39.0568,139241.54353845,0
+MDYG.US,D,20161004,000000,39.2475,39.2475,38.7904,38.8748,69930.72967248,0
+MDYG.US,D,20161005,000000,39.1392,39.1462,38.9882,38.9882,14356.686518839,0
+MDYG.US,D,20161006,000000,38.9981,39.0984,38.865,39.0607,23312.255937817,0
+MDYG.US,D,20161007,000000,39.0607,39.0607,38.6255,38.851,23620.201127412,0
+MDYG.US,D,20161010,000000,39.2545,39.2545,39.1551,39.1839,9195.0823442192,0
+MDYG.US,D,20161011,000000,38.9404,38.9404,38.2737,38.4257,28904.580835139,0
+MDYG.US,D,20161012,000000,38.4446,38.6841,38.3979,38.537,52314.453385345,0
+MDYG.US,D,20161013,000000,38.3223,38.5499,38.1365,38.4744,45969.373580124,0
+MDYG.US,D,20161014,000000,38.7844,38.7844,38.4417,38.5102,103797.65603014,0
+MDYG.US,D,20161017,000000,38.5659,38.5659,38.3493,38.4377,39771.221871899,0
+MDYG.US,D,20161018,000000,38.6096,38.8073,38.6096,38.6781,104826.15270912,0
+MDYG.US,D,20161019,000000,38.8103,38.8132,38.5529,38.8132,23459.184034813,0
+MDYG.US,D,20161020,000000,38.7656,38.7805,38.4446,38.5659,26940.172305434,0
+MDYG.US,D,20161021,000000,38.2877,38.5807,38.2409,38.5311,891160.16891308,0
+MDYG.US,D,20161024,000000,38.707,39.021,38.707,38.7775,16362.355678523,0
+MDYG.US,D,20161025,000000,38.8103,38.8103,38.4089,38.4645,33934.352265193,0
+MDYG.US,D,20161026,000000,38.2717,38.3035,38.1167,38.1465,26315.224714785,0
+MDYG.US,D,20161027,000000,38.3879,38.3879,37.7112,37.7142,28051.190244366,0
+MDYG.US,D,20161028,000000,37.7749,38.0412,37.6248,37.761,29980.376285064,0
+MDYG.US,D,20161031,000000,37.8673,38.0978,37.7958,38.0143,31207.125259302,0
+MDYG.US,D,20161101,000000,38.0173,38.0173,37.4926,37.6278,76841.382015454,0
+MDYG.US,D,20161102,000000,37.585,37.585,37.2413,37.2413,111288.9762633,0
+MDYG.US,D,20161103,000000,37.276,37.3963,37.0664,37.0833,44544.372310624,0
+MDYG.US,D,20161104,000000,37.2144,37.5116,37.1856,37.2174,49807.618524947,0
+MDYG.US,D,20161107,000000,37.7749,37.9875,37.765,37.9517,94621.694465675,0
+MDYG.US,D,20161108,000000,37.9001,38.2011,37.8385,38.0879,37235.202663468,0
+MDYG.US,D,20161109,000000,38.2131,38.6066,37.585,38.5281,133562.67195386,0
+MDYG.US,D,20161110,000000,39.0358,39.0358,38.3691,38.5211,56397.243039552,0
+MDYG.US,D,20161111,000000,38.3909,38.859,38.3909,38.859,28570.470367996,0
+MDYG.US,D,20161114,000000,39.2028,39.3856,39.1134,39.3528,70478.187787316,0
+MDYG.US,D,20161115,000000,39.3399,39.6201,39.2574,39.5456,35789.067900565,0
+MDYG.US,D,20161116,000000,39.5417,39.6529,39.4601,39.6301,51110.850618168,0
+MDYG.US,D,20161117,000000,39.6937,39.9689,39.6937,39.9659,49418.158432223,0
+MDYG.US,D,20161118,000000,40.0057,40.0256,39.9202,39.9938,47570.487294653,0
+MDYG.US,D,20161121,000000,40.11,40.1587,39.9689,40.1021,38354.27145703,0
+MDYG.US,D,20161122,000000,40.2968,40.418,40.1388,40.418,67691.585728529,0
+MDYG.US,D,20161123,000000,40.437,40.5393,40.2492,40.5274,64453.129453635,0
+MDYG.US,D,20161125,000000,40.5234,40.7023,40.5234,40.7023,22144.882016476,0
+MDYG.US,D,20161128,000000,40.6864,40.6864,40.3962,40.4032,115260.06030952,0
+MDYG.US,D,20161129,000000,40.5741,40.7052,40.5045,40.5999,70823.368179574,0
+MDYG.US,D,20161130,000000,40.7142,40.7142,40.2004,40.2004,32590.865898822,0
+MDYG.US,D,20161201,000000,40.3446,40.3446,39.8467,39.9133,101425.6729848,0
+MDYG.US,D,20161202,000000,39.9659,40.1716,39.9461,39.9868,25954.948970095,0
+MDYG.US,D,20161205,000000,40.2432,40.4598,40.1021,40.4032,78784.657051756,0
+MDYG.US,D,20161206,000000,40.5274,40.8165,40.3992,40.7748,87503.732615979,0
+MDYG.US,D,20161207,000000,40.9437,41.2895,40.747,41.2219,84528.941830217,0
+MDYG.US,D,20161208,000000,41.4197,41.7526,41.2796,41.7268,126385.33505127,0
+MDYG.US,D,20161209,000000,41.8082,41.8082,41.5618,41.6652,60004.025913765,0
+MDYG.US,D,20161212,000000,42.2872,42.2872,41.2219,41.4247,54922.930285444,0
+MDYG.US,D,20161213,000000,41.5787,41.6502,41.3879,41.5946,419256.30570871,0
+MDYG.US,D,20161214,000000,41.6046,41.6324,41.0849,41.1723,66726.489529764,0
+MDYG.US,D,20161215,000000,41.2319,41.6046,41.2319,41.3452,73962.195128422,0
+MDYG.US,D,20161216,000000,41.3511,41.6432,41.2219,41.2508,64856.678541961,0
+MDYG.US,D,20161219,000000,41.4167,41.5618,41.1753,41.5062,65057.949907709,0
+MDYG.US,D,20161220,000000,41.5816,41.7596,41.5688,41.7366,36360.678579291,0
+MDYG.US,D,20161221,000000,41.8212,41.8212,41.5429,41.5757,179268.38004485,0
+MDYG.US,D,20161222,000000,41.523,41.523,41.1405,41.3233,30400.02708265,0
+MDYG.US,D,20161223,000000,41.2796,41.4316,41.2796,41.4316,31198.068047842,0
+MDYG.US,D,20161227,000000,41.4446,41.7029,41.4446,41.6144,44166.988499846,0
+MDYG.US,D,20161228,000000,41.7983,41.7983,41.1335,41.215,76492.176195881,0
+MDYG.US,D,20161229,000000,41.2031,41.3452,41.1623,41.3452,43332.718688819,0
+MDYG.US,D,20161230,000000,41.5429,41.5429,41.1196,41.2001,52654.60199346,0
+MDYG.US,D,20170103,000000,41.7,41.7,41.0262,41.3352,153728.0500882,0
+MDYG.US,D,20170104,000000,41.4376,41.9523,41.4376,41.9523,94119.522408132,0
+MDYG.US,D,20170105,000000,41.8182,41.8818,41.4167,41.6522,45139.129196412,0
+MDYG.US,D,20170106,000000,41.6374,41.8082,41.5469,41.6592,68915.315632279,0
+MDYG.US,D,20170109,000000,41.7268,41.7268,41.4644,41.523,98073.498388261,0
+MDYG.US,D,20170110,000000,41.532,41.85,41.532,41.7228,66784.858225831,0
+MDYG.US,D,20170111,000000,41.8012,41.9106,41.5976,41.844,82424.649701317,0
+MDYG.US,D,20170112,000000,41.7724,41.7724,41.2219,41.679,57454.924066561,0
+MDYG.US,D,20170113,000000,41.7366,42.0348,41.7366,41.9583,43715.134283741,0
+MDYG.US,D,20170117,000000,41.8589,41.8589,41.4346,41.5469,77400.916412235,0
+MDYG.US,D,20170118,000000,41.52,41.7068,41.52,41.7068,57565.623317722,0
+MDYG.US,D,20170119,000000,41.7526,41.7526,41.3382,41.4515,63318.965307643,0
+MDYG.US,D,20170120,000000,41.5856,41.7198,41.5688,41.6552,46160.581377585,0
+MDYG.US,D,20170123,000000,41.6462,41.7466,41.3978,41.6234,64815.417911982,0
+MDYG.US,D,20170124,000000,41.682,42.2901,41.682,42.2305,81642.710445384,0
+MDYG.US,D,20170125,000000,42.3975,42.5873,42.3717,42.5307,143792.28911803,0
+MDYG.US,D,20170126,000000,42.6181,42.635,42.3121,42.4173,101321.01187462,0
+MDYG.US,D,20170127,000000,42.4601,42.4601,42.0924,42.2275,88402.409264047,0
+MDYG.US,D,20170130,000000,42.0447,42.0447,41.4346,41.9612,122271.34833538,0
+MDYG.US,D,20170131,000000,41.7694,42.0378,41.7068,42.0248,186207.21037904,0
+MDYG.US,D,20170201,000000,42.2445,42.3617,41.69,41.9006,105188.44116747,0
+MDYG.US,D,20170202,000000,41.7884,42.0576,41.6652,41.9136,69102.498002425,0
+MDYG.US,D,20170203,000000,42.1203,42.4969,42.1203,42.4403,51303.064772459,0
+MDYG.US,D,20170206,000000,42.3219,42.4373,42.1729,42.3557,39774.240942385,0
+MDYG.US,D,20170207,000000,42.3459,42.5137,42.1371,42.2425,141773.53731958,0
+MDYG.US,D,20170208,000000,42.1829,42.319,41.996,42.2713,43193.841446452,0
+MDYG.US,D,20170209,000000,42.4243,42.7761,42.4243,42.7075,59564.247979604,0
+MDYG.US,D,20170210,000000,42.942,42.9649,42.7045,42.936,37580.383055727,0
+MDYG.US,D,20170213,000000,43.0772,43.2104,43.0086,43.0573,124070.71434517,0
+MDYG.US,D,20170214,000000,42.9182,43.1506,42.8148,43.111,64284.061506406,0
+MDYG.US,D,20170215,000000,43.0573,43.2948,42.9878,43.2759,70869.660593697,0
+MDYG.US,D,20170216,000000,43.3435,43.3435,43.0612,43.3116,156787.37484758,0
+MDYG.US,D,20170217,000000,43.1954,43.3474,43.0642,43.3474,43418.259019262,0
+MDYG.US,D,20170221,000000,43.4289,43.6933,43.4289,43.6813,55093.004589502,0
+MDYG.US,D,20170222,000000,43.5611,43.5879,43.4329,43.5253,66190.101340045,0
+MDYG.US,D,20170223,000000,43.576,43.5979,43.104,43.3494,61561.866284658,0
+MDYG.US,D,20170224,000000,43.0642,43.4528,43.0314,43.4528,68827.762588178,0
+MDYG.US,D,20170227,000000,43.4528,43.7797,43.3802,43.7579,52499.623041833,0
+MDYG.US,D,20170228,000000,43.6903,43.7867,43.266,43.3176,143473.27400332,0
+MDYG.US,D,20170301,000000,43.7101,44.0569,43.7101,43.9506,128684.86040494,0
+MDYG.US,D,20170302,000000,43.9883,43.9883,43.4717,43.5691,67906.946089879,0
+MDYG.US,D,20170303,000000,43.5253,43.6177,43.2988,43.5422,49349.726167869,0
+MDYG.US,D,20170306,000000,43.5253,43.5253,43.2074,43.3872,57649.150934508,0
+MDYG.US,D,20170307,000000,43.3018,43.3703,43.1506,43.1884,53573.405778101,0
+MDYG.US,D,20170308,000000,43.1736,43.2888,42.9778,43.0612,45813.388271669,0
+MDYG.US,D,20170309,000000,42.9649,43.1298,42.632,42.8436,37332.819275857,0
+MDYG.US,D,20170310,000000,43.0146,43.1198,42.7234,43.0514,59431.40887821,0
+MDYG.US,D,20170313,000000,42.9808,43.1536,42.9808,43.107,60259.640548266,0
+MDYG.US,D,20170314,000000,42.9182,43.0036,42.7234,43.0036,118436.12246104,0
+MDYG.US,D,20170315,000000,43.1328,43.4895,43.1328,43.4717,48790.191771089,0
+MDYG.US,D,20170316,000000,43.5392,43.5671,43.2888,43.4031,41925.831842236,0
+MDYG.US,D,20170317,000000,43.4895,43.5392,43.3802,43.5124,48346.388409613,0
+MDYG.US,D,20170320,000000,43.4895,43.4895,43.2262,43.3176,53273.511443136,0
+MDYG.US,D,20170321,000000,43.409,43.4488,42.4631,42.5525,52296.338962427,0
+MDYG.US,D,20170322,000000,42.4541,42.6519,42.3875,42.6519,43806.712755156,0
+MDYG.US,D,20170323,000000,42.5645,42.946,42.5645,42.7979,28579.527579456,0
+MDYG.US,D,20170324,000000,42.8725,42.9907,42.6419,42.7274,28378.256213707,0
+MDYG.US,D,20170327,000000,42.5455,42.6857,42.153,42.6519,106669.79841938,0
+MDYG.US,D,20170328,000000,42.5068,43.0344,42.5068,42.949,62040.89213514,0
+MDYG.US,D,20170329,000000,42.8943,43.0712,42.6608,43.0444,55554.922373895,0
+MDYG.US,D,20170330,000000,43.0176,43.2192,43.0176,43.2074,22044.246333602,0
+MDYG.US,D,20170331,000000,43.2014,43.3673,43.1408,43.2044,43822.814464416,0
+MDYG.US,D,20170403,000000,43.3018,43.3564,42.8397,43.0612,55975.579528309,0
+MDYG.US,D,20170404,000000,42.9708,43.0314,42.8566,42.955,54309.052619911,0
+MDYG.US,D,20170405,000000,43.091,43.2262,42.6022,42.6081,48685.530660899,0
+MDYG.US,D,20170406,000000,42.6737,43.0314,42.6638,42.9878,27122.322891436,0
+MDYG.US,D,20170407,000000,42.9202,43.0245,42.8844,42.9609,49588.232736281,0
+MDYG.US,D,20170410,000000,42.9848,43.1796,42.9291,43.0176,35003.103217318,0
+MDYG.US,D,20170411,000000,42.9222,43.2332,42.8367,43.1884,41430.704282496,0
+MDYG.US,D,20170412,000000,43.3564,43.3564,42.7592,42.8049,33058.821824188,0
+MDYG.US,D,20170413,000000,42.7373,42.8337,42.3587,42.4373,67682.528517069,0
+MDYG.US,D,20170417,000000,42.5167,42.8774,42.4501,42.8774,47351.101505987,0
+MDYG.US,D,20170418,000000,42.7473,42.952,42.6539,42.9222,39303.265946534,0
+MDYG.US,D,20170419,000000,42.9848,43.2262,42.9848,43.0742,42144.211274074,0
+MDYG.US,D,20170420,000000,43.2292,43.5253,43.1706,43.4925,32252.730004365,0
+MDYG.US,D,20170421,000000,43.5025,43.5025,43.3018,43.4289,32478.153934003,0
+MDYG.US,D,20170424,000000,44.1493,44.1493,43.7797,43.9237,40207.980735574,0
+MDYG.US,D,20170425,000000,44.1722,44.2676,44.0788,44.1195,87445.363919912,0
+MDYG.US,D,20170426,000000,44.0847,44.2746,44.0103,44.0847,59892.320305775,0
+MDYG.US,D,20170427,000000,44.202,44.3828,44.202,44.2497,36750.138672014,0
+MDYG.US,D,20170428,000000,44.3402,44.3402,43.9109,43.9695,99515.607723849,0
+MDYG.US,D,20170501,000000,44.1126,44.1921,43.89,44.1066,64569.866845769,0
+MDYG.US,D,20170502,000000,44.2914,44.2914,43.9665,44.0987,111518.42562026,0
+MDYG.US,D,20170503,000000,44.1325,44.1325,43.7211,43.8313,24770.466982666,0
+MDYG.US,D,20170504,000000,43.9307,43.9307,43.7061,43.9109,42107.982428239,0
+MDYG.US,D,20170505,000000,44.1325,44.2398,43.8861,44.2398,49208.836211845,0
+MDYG.US,D,20170508,000000,44.1722,44.1722,43.8573,43.9913,33574.076520504,0
+MDYG.US,D,20170509,000000,44.0201,44.0609,43.8273,43.8573,88893.511396473,0
+MDYG.US,D,20170510,000000,44.0103,44.2557,43.9824,44.202,63332.047946416,0
+MDYG.US,D,20170511,000000,44.1394,44.1394,43.6833,43.9277,47342.044294528,0
+MDYG.US,D,20170512,000000,43.9477,43.9477,43.7479,43.8005,37065.128359411,0
+MDYG.US,D,20170515,000000,44.0421,44.2716,44.0003,44.1195,41698.395198941,0
+MDYG.US,D,20170516,000000,44.1662,44.1891,43.8711,44.0987,54355.345034034,0
+MDYG.US,D,20170517,000000,43.6455,43.6555,43.2262,43.2262,74245.987754128,0
+MDYG.US,D,20170518,000000,43.2262,43.4488,43.0086,43.273,69077.339081706,0
+MDYG.US,D,20170519,000000,43.3644,43.8443,43.3644,43.7032,41791.986384014,0
+MDYG.US,D,20170522,000000,43.8919,43.9973,43.8413,43.9377,38472.015205993,0
+MDYG.US,D,20170523,000000,44.0103,44.1007,43.7509,44.0201,178496.5043572,0
+MDYG.US,D,20170524,000000,44.0987,44.2199,43.9665,44.1692,80869.82840091,0
+MDYG.US,D,20170525,000000,44.371,44.4644,44.208,44.3868,58838.664706082,0
+MDYG.US,D,20170526,000000,44.2586,44.3451,44.1692,44.2626,57044.330480434,0
+MDYG.US,D,20170530,000000,44.3143,44.3143,44.1027,44.1165,36363.697649778,0
+MDYG.US,D,20170531,000000,44.2298,44.2298,43.7867,44.1722,37889.334602151,0
+MDYG.US,D,20170601,000000,44.3044,44.7784,44.2557,44.7784,36831.653575143,0
+MDYG.US,D,20170602,000000,44.826,45.0437,44.7396,44.9185,38649.134007851,0
+MDYG.US,D,20170605,000000,44.9632,44.9632,44.7277,44.8072,30782.442677572,0
+MDYG.US,D,20170606,000000,44.7018,44.7764,44.5388,44.5946,56150.68561651,0
+MDYG.US,D,20170607,000000,44.6978,44.7138,44.519,44.6293,38872.545223833,0
+MDYG.US,D,20170608,000000,44.6134,45.0775,44.5906,45.0437,40210.99980606,0
+MDYG.US,D,20170609,000000,45.1401,45.3765,44.7188,44.9314,28171.953063815,0
+MDYG.US,D,20170612,000000,44.8698,44.9085,44.6949,44.9045,32126.935400772,0
+MDYG.US,D,20170613,000000,45.0307,45.2533,45.0307,45.2365,31162.845558836,0
+MDYG.US,D,20170614,000000,45.2395,45.2653,44.9016,45.0307,317372.74036683,0
+MDYG.US,D,20170615,000000,44.7336,44.8827,44.6064,44.7624,32735.781282162,0
+MDYG.US,D,20170616,000000,44.8757,44.8887,44.6452,44.8887,33024.60569201,0
+MDYG.US,D,20170619,000000,45.1759,45.1907,45.0595,45.1152,28838.161284442,0
+MDYG.US,D,20170620,000000,45.1152,45.1152,44.6978,44.6978,32092.719268595,0
+MDYG.US,D,20170621,000000,44.7724,44.8757,44.505,44.5548,125196.82763653,0
+MDYG.US,D,20170622,000000,44.5578,44.6352,44.4136,44.5368,24485.668000131,0
+MDYG.US,D,20170623,000000,44.5946,44.8618,44.4922,44.6919,55545.865162436,0
+MDYG.US,D,20170626,000000,44.8797,44.9721,44.7068,44.8429,25850.287859906,0
+MDYG.US,D,20170627,000000,44.7277,44.8519,44.4196,44.4196,47289.713739433,0
+MDYG.US,D,20170628,000000,44.6094,44.9791,44.6094,44.9145,32782.073696283,0
+MDYG.US,D,20170629,000000,44.9721,44.9721,44.2626,44.5448,46475.571064981,0
+MDYG.US,D,20170630,000000,44.8042,44.8042,44.5706,44.5706,20749.06509501,0
+MDYG.US,D,20170703,000000,44.7237,45.0248,44.7237,44.9602,43507.82477702,0
+MDYG.US,D,20170705,000000,44.8201,44.8698,44.668,44.8201,184693.6497086,0
+MDYG.US,D,20170706,000000,44.519,44.7376,44.2815,44.3044,56077.221568012,0
+MDYG.US,D,20170707,000000,44.4732,44.8102,44.4704,44.7018,40112.376836843,0
+MDYG.US,D,20170710,000000,44.7376,44.7764,44.5975,44.675,40574.294621235,0
+MDYG.US,D,20170711,000000,44.5608,44.7853,44.4644,44.7853,41003.00263028,0
+MDYG.US,D,20170712,000000,45.0218,45.1877,44.9989,45.0595,24414.21666529,0
+MDYG.US,D,20170713,000000,45.0745,45.0745,44.839,44.9721,43950.621781666,0
+MDYG.US,D,20170714,000000,45.1788,45.3299,45.1599,45.1947,154312.7434057,0
+MDYG.US,D,20170717,000000,45.2195,45.3865,45.0874,45.2433,65830.831952183,0
+MDYG.US,D,20170718,000000,45.147,45.2047,45.0595,45.1152,40574.294621235,0
+MDYG.US,D,20170719,000000,45.2135,45.5495,45.2135,45.5495,43674.880010591,0
+MDYG.US,D,20170720,000000,45.5892,45.5892,45.3865,45.5335,33294.309322114,0
+MDYG.US,D,20170721,000000,45.5206,45.5206,45.2165,45.3099,35318.092904714,0
+MDYG.US,D,20170724,000000,45.3229,45.5335,45.3229,45.5087,23509.501876251,0
+MDYG.US,D,20170725,000000,45.767,45.8614,45.5276,45.7988,35977.25662754,0
+MDYG.US,D,20170726,000000,45.8386,45.8386,45.4739,45.5206,43064.021415545,0
+MDYG.US,D,20170727,000000,45.7502,45.7502,45.0675,45.2723,56211.067026235,0
+MDYG.US,D,20170728,000000,45.2771,45.2771,45.0188,45.0874,32962.211568629,0
+MDYG.US,D,20170731,000000,45.15,45.1529,44.9045,44.989,37928.582518472,0
+MDYG.US,D,20170801,000000,45.0566,45.1629,45.0566,45.1629,91946.798014877,0
+MDYG.US,D,20170802,000000,45.0218,45.0615,44.5478,44.7217,48155.180612152,0
+MDYG.US,D,20170803,000000,44.8658,44.8658,44.5994,44.688,104091.51222414,0
+MDYG.US,D,20170804,000000,44.7525,44.826,44.6621,44.7565,38128.847527391,0
+MDYG.US,D,20170807,000000,44.7982,44.986,44.7108,44.8638,53633.787187826,0
+MDYG.US,D,20170808,000000,44.7952,45.1053,44.6522,44.7277,42073.766296062,0
+MDYG.US,D,20170809,000000,44.509,44.5876,44.3739,44.4862,1914502.288211,0
+MDYG.US,D,20170810,000000,44.3312,44.3402,43.734,43.734,2363351.5228257,0
+MDYG.US,D,20170811,000000,43.7379,44.0103,43.7379,43.9109,3243881.5445567,0
+MDYG.US,D,20170814,000000,44.2169,44.532,44.202,44.519,652873.99264663,0
+MDYG.US,D,20170815,000000,44.6134,44.6134,44.2338,44.3044,145649.01746706,0
+MDYG.US,D,20170816,000000,44.4802,44.5448,44.358,44.3739,144198.85727684,0
+MDYG.US,D,20170817,000000,44.3342,44.3342,43.6247,43.6485,50633.837481345,0
+MDYG.US,D,20170818,000000,43.5392,43.6963,43.4746,43.5194,183103.60591919,0
+MDYG.US,D,20170821,000000,43.5025,43.5879,43.3644,43.5124,184133.108955,0
+MDYG.US,D,20170822,000000,43.6267,43.9179,43.6267,43.8919,77090.958508982,0
+MDYG.US,D,20170823,000000,43.6833,43.8473,43.6833,43.7677,117951.05846958,0
+MDYG.US,D,20170824,000000,43.8761,43.8989,43.6863,43.7101,46854.967589417,0
+MDYG.US,D,20170825,000000,43.9079,43.9208,43.7609,43.8125,102594.05326298,0
+MDYG.US,D,20170828,000000,43.9109,44.0103,43.7002,43.8225,99449.188173151,0
+MDYG.US,D,20170829,000000,43.5909,43.7975,43.5611,43.7609,66317.908657295,0
+MDYG.US,D,20170830,000000,43.8095,44.1096,43.7211,44.0847,56046.024506321,0
+MDYG.US,D,20170831,000000,44.1692,44.5388,44.1692,44.4952,46406.132443798,0
+MDYG.US,D,20170901,000000,44.6134,44.7466,44.6134,44.7138,121643.38167423,0
+MDYG.US,D,20170905,000000,44.6293,44.6621,44.1792,44.2875,59735.328640491,0
+MDYG.US,D,20170906,000000,44.4107,44.4316,44.206,44.2815,71322.521166631,0
+MDYG.US,D,20170907,000000,44.3898,44.3898,44.0669,44.1792,66738.565811709,0
+MDYG.US,D,20170908,000000,44.0748,44.3431,43.9824,44.2775,85554.419438706,0
+MDYG.US,D,20170911,000000,44.6621,44.7694,44.6452,44.7217,65946.562987489,0
+MDYG.US,D,20170912,000000,44.7982,45.0019,44.7982,45.0019,36400.932852441,0
+MDYG.US,D,20170913,000000,44.9671,44.9761,44.8827,44.8827,33558.981168073,0
+MDYG.US,D,20170914,000000,44.826,44.9503,44.7595,44.8887,36547.860949438,0
+MDYG.US,D,20170915,000000,45.0159,45.1123,44.8916,45.1123,48266.886220143,0
+MDYG.US,D,20170918,000000,45.1251,45.3199,45.1251,45.2623,45939.182875262,0
+MDYG.US,D,20170919,000000,45.3388,45.3388,45.2235,45.2235,35278.844988393,0
+MDYG.US,D,20170920,000000,45.3497,45.3935,45.2533,45.3935,39306.28501702,0
+MDYG.US,D,20170921,000000,45.4739,45.4739,45.2771,45.3031,47279.650171146,0
+MDYG.US,D,20170922,000000,45.2493,45.5017,45.2493,45.4541,41658.140925791,0
+MDYG.US,D,20170925,000000,45.464,45.5137,45.2365,45.4163,44166.988499846,0
+MDYG.US,D,20170926,000000,45.5962,45.5962,45.4034,45.4193,113348.98869174,0
+MDYG.US,D,20170927,000000,45.6061,45.941,45.4709,45.8902,221571.59569786,0
+MDYG.US,D,20170928,000000,45.7631,45.944,45.6965,45.938,70966.270849256,0
+MDYG.US,D,20170929,000000,45.9778,46.1278,45.9778,46.0473,83156.271115812,0
+MDYG.US,D,20171002,000000,46.0274,46.3821,46.0274,46.3037,166895.22283547,0
+MDYG.US,D,20171003,000000,46.4487,46.5421,46.3305,46.5421,248575.16848352,0
+MDYG.US,D,20171004,000000,46.5024,46.5789,46.4289,46.5699,88076.349651534,0
+MDYG.US,D,20171005,000000,46.6077,46.7389,46.5789,46.6961,61499.472161276,0
+MDYG.US,D,20171006,000000,46.6147,46.7925,46.6147,46.7925,41137.854445331,0
+MDYG.US,D,20171009,000000,46.8115,46.8541,46.5889,46.6545,110162.86297195,0
+MDYG.US,D,20171010,000000,46.8303,46.884,46.6643,46.7577,30795.525316345,0
+MDYG.US,D,20171011,000000,46.8085,46.8085,46.7249,46.7866,40645.745956077,0
+MDYG.US,D,20171012,000000,46.7191,46.8929,46.7031,46.8472,44766.777169777,0
+MDYG.US,D,20171013,000000,46.9217,46.9724,46.8065,46.8144,39481.391105222,0
+MDYG.US,D,20171016,000000,46.8899,46.9893,46.8442,46.875,58425.052049468,0
+MDYG.US,D,20171017,000000,46.8373,46.8959,46.7797,46.8025,53522.081579836,0
+MDYG.US,D,20171018,000000,46.8999,47.0618,46.8591,46.9724,61546.770932227,0
+MDYG.US,D,20171019,000000,46.7707,46.9873,46.6613,46.9873,60658.157852448,0
+MDYG.US,D,20171020,000000,47.2417,47.3342,47.2417,47.3112,54057.463412726,0
+MDYG.US,D,20171023,000000,47.354,47.354,47.1264,47.1324,129395.34832604,0
+MDYG.US,D,20171024,000000,47.2984,47.3708,47.2378,47.2844,74933.329468158,0
+MDYG.US,D,20171025,000000,47.2715,47.2715,46.7439,47.0529,88257.493880708,0
+MDYG.US,D,20171026,000000,47.2526,47.4295,47.2109,47.4086,52135.321869828,0
+MDYG.US,D,20171027,000000,47.4056,47.6809,47.3112,47.6809,89597.961176593,0
+MDYG.US,D,20171030,000000,47.6332,47.6332,47.2258,47.3182,78977.877562874,0
+MDYG.US,D,20171031,000000,47.4236,47.7037,47.3678,47.6104,130175.27486831,0
+MDYG.US,D,20171101,000000,47.9025,47.9025,47.2914,47.4682,113231.24494277,0
+MDYG.US,D,20171102,000000,47.4266,47.662,47.4266,47.5636,54470.06971251,0
+MDYG.US,D,20171103,000000,47.4941,47.7067,47.4652,47.6839,49660.690427951,0
+MDYG.US,D,20171106,000000,47.7107,47.9253,47.7107,47.8955,49540.93396533,0
+MDYG.US,D,20171107,000000,47.824,47.9125,47.4166,47.5895,83421.9493186,0
+MDYG.US,D,20171108,000000,47.6243,47.8449,47.5577,47.8111,129336.97962997,0
+MDYG.US,D,20171109,000000,47.5636,47.6143,47.1006,47.4494,74458.329044992,0
+MDYG.US,D,20171110,000000,47.3808,47.506,47.351,47.4156,118590.09505583,0
+MDYG.US,D,20171113,000000,47.2844,47.5378,47.2328,47.5279,64691.636022047,0
+MDYG.US,D,20171114,000000,47.4494,47.5438,47.3738,47.5378,144038.84654107,0
+MDYG.US,D,20171115,000000,47.2288,47.4464,46.9992,47.2814,82478.992970069,0
+MDYG.US,D,20171116,000000,47.506,47.9055,47.4295,47.8021,62592.375677291,0
+MDYG.US,D,20171117,000000,47.7703,47.9671,47.7336,47.9223,172545.91642885,0
+MDYG.US,D,20171120,000000,47.9551,48.1241,47.9443,48.1181,140012.41286928,0
+MDYG.US,D,20171121,000000,48.2861,48.4748,48.2861,48.4748,90191.711705551,0
+MDYG.US,D,20171122,000000,48.5444,48.616,48.4142,48.448,93708.928822005,0
+MDYG.US,D,20171124,000000,48.7144,48.7144,48.4748,48.5066,119924.52421075,0
+MDYG.US,D,20171127,000000,48.616,48.616,48.3576,48.3576,201884.23705718,0
+MDYG.US,D,20171128,000000,48.5603,48.9359,48.4908,48.9359,92332.232680286,0
+MDYG.US,D,20171129,000000,49.0333,49.1794,48.9012,48.9916,82337.096657216,0
+MDYG.US,D,20171130,000000,49.1863,49.5251,49.1496,49.3801,81601.449815405,0
+MDYG.US,D,20171201,000000,49.3701,49.4705,48.448,49.2469,104129.75378363,0
+MDYG.US,D,20171204,000000,49.7428,49.7656,49.0711,49.0731,189968.97220487,0
+MDYG.US,D,20171205,000000,49.2191,49.2191,48.7282,48.7412,138403.24830011,0
+MDYG.US,D,20171206,000000,48.7442,48.775,48.5394,48.5514,167374.24868595,0
+MDYG.US,D,20171207,000000,48.5354,48.9727,48.5354,48.914,84501.770195841,0
+MDYG.US,D,20171208,000000,49.1923,49.2092,48.9727,49.1108,102609.14861541,0
+MDYG.US,D,20171211,000000,49.0949,49.1823,48.9558,49.0204,213831.70532802,0
+MDYG.US,D,20171212,000000,49.0989,49.0989,48.923,48.9429,138136.5637405,0
+MDYG.US,D,20171213,000000,49.0154,49.2281,48.9528,49.0075,96584.090281723,0
+MDYG.US,D,20171214,000000,49.0234,49.1665,48.6706,48.6736,97635.733167758,0
+MDYG.US,D,20171215,000000,48.8743,49.4417,48.8714,49.1426,339198.60726859,0
+MDYG.US,D,20171218,000000,49.5927,49.707,49.4605,49.5769,116041.99956546,0
+MDYG.US,D,20171219,000000,49.6027,49.6027,49.3503,49.3801,75767.599279186,0
+MDYG.US,D,20171220,000000,49.4705,49.6196,49.2539,49.4159,257174.48758512,0
+MDYG.US,D,20171221,000000,49.5023,49.5569,49.4189,49.4437,93493.568460654,0
+MDYG.US,D,20171222,000000,49.5321,49.5321,49.2867,49.4059,90218.883339927,0
+MDYG.US,D,20171226,000000,49.3871,49.4467,49.3085,49.3871,108584.89546448,0
+MDYG.US,D,20171227,000000,49.4327,49.555,49.3901,49.4327,380118.08228209,0
+MDYG.US,D,20171228,000000,49.5192,49.5769,49.3503,49.5769,404343.10386357,0
+MDYG.US,D,20171229,000000,49.6812,49.6812,49.2797,49.2797,112675.73597332,0
+MDYG.US,D,20180102,000000,49.4993,49.8272,49.4229,49.8272,989197.43845551,0
+MDYG.US,D,20180103,000000,49.7875,50.0409,49.7289,49.9435,407923.72146024,0
+MDYG.US,D,20180104,000000,50.2058,50.335,50.1671,50.173,167399.40760666,0
+MDYG.US,D,20180105,000000,50.348,50.5199,50.2933,50.5069,173160.80045122,0
+MDYG.US,D,20180108,000000,50.4871,50.7643,50.3996,50.7195,136819.24265167,0
+MDYG.US,D,20180109,000000,50.8477,50.9451,50.7285,50.7543,190256.7902579,0
+MDYG.US,D,20180110,000000,50.6113,50.6113,50.3152,50.4543,97453.582581755,0
+MDYG.US,D,20180111,000000,50.5457,51.1548,50.5457,51.1548,197220.77951278,0
+MDYG.US,D,20180112,000000,51.1717,51.3406,51.0952,51.292,125114.30637657,0
+MDYG.US,D,20180116,000000,51.4976,51.6208,50.9352,50.9939,231068.58509071,0
+MDYG.US,D,20180117,000000,51.1916,51.5752,51.1717,51.449,1755904.4774285,0
+MDYG.US,D,20180118,000000,51.439,51.5532,51.3248,51.3894,2045710.0851856,0
+MDYG.US,D,20180119,000000,51.4688,51.9527,51.4688,51.9527,1356297.288801,0
+MDYG.US,D,20180122,000000,52.1167,52.2757,51.9468,52.2757,109025.67975547,0
+MDYG.US,D,20180123,000000,52.2211,52.4158,52.1425,52.3979,77716.912456459,0
+MDYG.US,D,20180124,000000,52.5172,52.6424,52.0521,52.2727,97764.546841837,0
+MDYG.US,D,20180125,000000,52.4754,52.5271,52.0283,52.2031,132874.323883,0
+MDYG.US,D,20180126,000000,52.3522,52.4754,52.0581,52.4754,201736.30260336,0
+MDYG.US,D,20180129,000000,52.3691,52.4625,52.0581,52.072,105212.59373136,0
+MDYG.US,D,20180130,000000,51.6506,51.759,51.5106,51.5106,142594.72449182,0
+MDYG.US,D,20180131,000000,51.7938,51.9667,51.282,51.3923,93699.871610546,0
+MDYG.US,D,20180201,000000,51.3019,51.6755,51.289,51.5811,123783.90264897,0
+MDYG.US,D,20180202,000000,51.3864,51.3864,50.5646,50.6023,332571.74755132,0
+MDYG.US,D,20180205,000000,50.19,50.5357,48.6378,48.6378,295679.71256646,0
+MDYG.US,D,20180206,000000,47.6272,49.3185,47.2328,49.1078,523593.36899906,0
+MDYG.US,D,20180207,000000,49.1207,49.4825,49.086,49.1327,154959.83084659,0
+MDYG.US,D,20180208,000000,49.2023,49.2023,47.4016,47.4016,99224.770600342,0
+MDYG.US,D,20180209,000000,47.9125,48.1827,46.6077,47.9551,138124.48745855,0
+MDYG.US,D,20180212,000000,48.3238,48.7094,47.8389,48.4818,76390.534156177,0
+MDYG.US,D,20180213,000000,48.2443,48.7024,48.137,48.6836,84152.564376267,0
+MDYG.US,D,20180214,000000,48.3904,49.6812,48.3904,49.6663,97088.275052922,0
+MDYG.US,D,20180215,000000,50.0012,50.2336,49.6225,50.2336,79265.695615894,0
+MDYG.US,D,20180216,000000,50.1164,50.4811,50.1035,50.2615,299560.22449809,0
+MDYG.US,D,20180220,000000,50.0538,50.4473,49.8938,49.9803,229910.26838083,0
+MDYG.US,D,20180221,000000,50.0906,50.6501,49.9803,49.9803,168824.40887617,0
+MDYG.US,D,20180222,000000,50.1382,50.2674,49.7289,49.7716,86363.530329014,0
+MDYG.US,D,20180223,000000,50.0856,50.329,49.8272,50.329,83952.299367348,0
+MDYG.US,D,20180226,000000,50.5199,50.6917,50.2436,50.6401,79610.876008153,0
+MDYG.US,D,20180227,000000,50.6917,50.7743,49.9574,49.9574,77950.387240728,0
+MDYG.US,D,20180228,000000,50.1542,50.2208,49.4059,49.4059,101752.73895414,0
+MDYG.US,D,20180301,000000,49.3801,49.717,48.7442,49.1625,211027.99520313,0
+MDYG.US,D,20180302,000000,48.8098,49.7368,48.7114,49.711,97641.77130873,0
+MDYG.US,D,20180305,000000,49.4537,50.2336,49.3901,50.0876,104100.5694356,0
+MDYG.US,D,20180306,000000,50.2615,50.7057,50.0409,50.7057,163830.86629195,0
+MDYG.US,D,20180307,000000,50.4423,50.9641,50.4423,50.9064,99411.952970489,0
+MDYG.US,D,20180308,000000,51.0555,51.0555,50.6212,50.8359,69118.599711685,0
+MDYG.US,D,20180309,000000,51.1638,51.8405,51.1638,51.8136,71345.667373692,0
+MDYG.US,D,20180312,000000,51.8733,52.0123,51.762,51.8693,101848.34285288,0
+MDYG.US,D,20180313,000000,52.072,52.072,51.4588,51.5682,71892.119131699,0
+MDYG.US,D,20180314,000000,51.7848,51.7848,51.2333,51.2671,87284.346827314,0
+MDYG.US,D,20180315,000000,51.439,51.4559,51.0823,51.1578,102704.75251413,0
+MDYG.US,D,20180316,000000,51.2264,51.5682,51.2264,51.439,82047.265890539,0
+MDYG.US,D,20180319,000000,51.2294,51.2294,50.5993,51.0038,88350.078708952,0
+MDYG.US,D,20180320,000000,51.2482,51.284,51.0763,51.1816,105648.34623821,0
+MDYG.US,D,20180321,000000,51.2393,51.5652,51.2065,51.275,61344.49320965,0
+MDYG.US,D,20180322,000000,50.8329,51.0555,49.9773,49.9773,153185.62375751,0
+MDYG.US,D,20180323,000000,50.018,50.1382,49.0333,49.0333,119852.06651907,0
+MDYG.US,D,20180326,000000,49.6971,50.192,49.2967,50.187,118590.09505583,0
+MDYG.US,D,20180327,000000,50.3827,50.3827,49.1963,49.3433,175027.59236853,0
+MDYG.US,D,20180328,000000,49.3603,49.5599,48.9757,49.2698,109391.99364112,0
+MDYG.US,D,20180329,000000,49.5699,50.2267,49.4129,49.9862,79458.916127013,0
+MDYG.US,D,20180402,000000,49.8541,49.9952,48.3904,48.7212,633058.82668868,0
+MDYG.US,D,20180403,000000,49.0581,49.4923,48.8108,49.3573,195043.02333539,0
+MDYG.US,D,20180404,000000,48.7282,49.9157,48.7232,49.9127,209402.72892471,0
+MDYG.US,D,20180405,000000,50.193,50.3191,50.018,50.193,98890.660133199,0
+MDYG.US,D,20180406,000000,49.7368,50.1054,48.8604,49.2062,54980.292624683,0
+MDYG.US,D,20180409,000000,49.6405,49.9088,49.237,49.237,68144.446301463,0
+MDYG.US,D,20180410,000000,49.87,50.194,49.5967,50.021,84746.314905225,0
+MDYG.US,D,20180411,000000,49.7497,50.0796,49.7497,49.867,44105.600733293,0
+MDYG.US,D,20180412,000000,50.1602,50.3032,50.027,50.1254,69878.399117386,0
+MDYG.US,D,20180413,000000,50.4245,50.4245,49.7686,49.9226,102877.84588868,0
+MDYG.US,D,20180416,000000,50.2336,50.5328,50.1144,50.4096,81771.524119463,0
+MDYG.US,D,20180417,000000,50.7127,51.0922,50.6589,50.968,137666.59510147,0
+MDYG.US,D,20180418,000000,51.1111,51.2075,50.9839,51.0077,171987.3883889,0
+MDYG.US,D,20180419,000000,50.8289,50.8955,50.4722,50.6937,95487.161338393,0
+MDYG.US,D,20180420,000000,50.5963,50.5963,50.2595,50.3678,62221.030007484,0
+MDYG.US,D,20180423,000000,50.4612,50.6589,50.1671,50.2874,300335.11925622,0
+MDYG.US,D,20180424,000000,50.6183,50.6183,49.3721,49.7845,235215.78158196,0
+MDYG.US,D,20180425,000000,49.7746,49.8938,49.3613,49.707,228400.73313772,0
+MDYG.US,D,20180426,000000,49.9952,50.0916,49.8173,49.9534,47200.147981676,0
+MDYG.US,D,20180427,000000,49.9504,49.9504,49.6573,49.8898,48469.16394272,0
+MDYG.US,D,20180430,000000,49.9326,50.1671,49.3433,49.3433,91231.278309641,0
+MDYG.US,D,20180501,000000,49.24,49.6871,49.0264,49.6315,112652.58976625,0
+MDYG.US,D,20180502,000000,49.6265,49.8223,49.4307,49.4795,85191.124623529,0
+MDYG.US,D,20180503,000000,49.2668,49.5997,48.9041,49.5251,488026.70595765,0
+MDYG.US,D,20180504,000000,49.3633,50.3748,49.3343,50.187,54932.993853732,0
+MDYG.US,D,20180507,000000,50.2963,50.6739,50.2416,50.4712,86363.530329014,0
+MDYG.US,D,20180508,000000,50.4026,50.7156,50.4026,50.6183,96673.65603948,0
+MDYG.US,D,20180509,000000,50.7941,50.968,50.5129,50.8477,104261.5865282,0
+MDYG.US,D,20180510,000000,51.0217,51.3923,51.0197,51.2442,56817.900193967,0
+MDYG.US,D,20180511,000000,51.4062,51.4172,51.1608,51.3019,82534.342595649,0
+MDYG.US,D,20180514,000000,51.4688,51.5195,51.1439,51.1956,68653.662856806,0
+MDYG.US,D,20180515,000000,51.0177,51.124,50.8229,51.0107,99084.887001147,0
+MDYG.US,D,20180516,000000,51.0217,51.5334,51.0217,51.3635,126484.96437731,0
+MDYG.US,D,20180517,000000,51.442,51.5503,51.3188,51.3962,77096.996649955,0
+MDYG.US,D,20180518,000000,51.4778,51.5234,51.3864,51.3923,69595.612848508,0
+MDYG.US,D,20180521,000000,51.6954,51.8941,51.6954,51.8484,64157.260545985,0
+MDYG.US,D,20180522,000000,51.9726,51.9726,51.4162,51.439,60125.795090042,0
+MDYG.US,D,20180523,000000,51.2154,51.5532,51.2154,51.5532,79684.340056651,0
+MDYG.US,D,20180524,000000,51.588,51.6149,51.1787,51.605,80180.473973222,0
+MDYG.US,D,20180525,000000,51.5682,51.7262,51.4718,51.5503,52801.530090456,0
+MDYG.US,D,20180529,000000,51.3019,51.5304,51.0455,51.3248,236399.25721256,0
+MDYG.US,D,20180530,000000,51.5622,52.072,51.5622,51.9567,180162.02490878,0
+MDYG.US,D,20180531,000000,51.915,51.915,51.3248,51.3605,77001.392751224,0
+MDYG.US,D,20180601,000000,51.8484,51.8673,51.585,51.7262,209639.22277947,0
+MDYG.US,D,20180604,000000,51.8792,52.1395,51.8037,52.1237,56623.673326019,0
+MDYG.US,D,20180605,000000,52.068,52.3909,52.068,52.3493,81238.155000229,0
+MDYG.US,D,20180606,000000,52.4188,52.842,52.3333,52.842,188422.2017591,0
+MDYG.US,D,20180607,000000,53.0269,53.0269,52.5241,52.7428,91828.047909085,0
+MDYG.US,D,20180608,000000,52.6036,53.1492,52.6036,53.1492,73825.330599713,0
+MDYG.US,D,20180611,000000,53.2684,53.2684,53.0826,53.0895,66187.082269559,0
+MDYG.US,D,20180612,000000,53.0766,53.2972,53.0388,53.2684,64166.317757443,0
+MDYG.US,D,20180613,000000,53.3876,53.3876,52.8758,52.8758,59377.065609459,0
+MDYG.US,D,20180614,000000,53.0269,53.1611,52.8262,53.1322,82303.886881868,0
+MDYG.US,D,20180615,000000,52.9604,53.162,52.7238,53.0925,72021.939162607,0
+MDYG.US,D,20180618,000000,52.8748,53.1521,52.865,53.0925,39535.734373973,0
+MDYG.US,D,20180619,000000,52.6742,52.9604,52.3522,52.9424,56238.238660611,0
+MDYG.US,D,20180620,000000,53.1521,53.2584,52.9604,53.1968,91440.60053002,0
+MDYG.US,D,20180621,000000,53.162,53.1919,52.7218,52.855,83998.59178147,0
+MDYG.US,D,20180622,000000,53.1223,53.1223,52.7318,52.7318,110190.03460632,0
+MDYG.US,D,20180625,000000,52.5798,52.5798,51.6437,51.8643,157578.37131497,0
+MDYG.US,D,20180626,000000,51.91,52.0909,51.7192,51.9011,81948.642921321,0
+MDYG.US,D,20180627,000000,51.9567,52.1207,51.1737,51.1836,81681.958361704,0
+MDYG.US,D,20180628,000000,51.1181,51.5742,50.9461,51.4638,121783.26527343,0
+MDYG.US,D,20180629,000000,51.6437,51.9945,51.5841,51.5841,75319.770490396,0
+MDYG.US,D,20180702,000000,51.2691,51.6814,51.1648,51.6437,915496.89610256,0
+MDYG.US,D,20180703,000000,51.8365,52.0323,51.6566,51.6814,112723.03474427,0
+MDYG.US,D,20180705,000000,52.0223,52.1773,51.6626,52.1773,143627.24659812,0
+MDYG.US,D,20180706,000000,52.1971,52.6592,52.1673,52.5599,107681.18703226,0
+MDYG.US,D,20180709,000000,52.7616,53.0736,52.7616,53.0468,102046.59514814,0
+MDYG.US,D,20180710,000000,53.1919,53.2207,52.845,53.0368,253697.52474181,0
+MDYG.US,D,20180711,000000,52.7884,52.9424,52.5966,52.6444,86996.528774294,0
+MDYG.US,D,20180712,000000,52.8352,52.9692,52.5748,52.9336,60124.788733214,0
+MDYG.US,D,20180713,000000,52.9236,53.171,52.867,52.9236,64579.930414057,0
+MDYG.US,D,20180716,000000,53.008,53.0816,52.5589,52.6841,53430.50310842,0
+MDYG.US,D,20180717,000000,52.6155,53.1124,52.6155,53.0468,161058.35322876,0
+MDYG.US,D,20180718,000000,53.017,53.2584,52.8748,53.2396,78260.34514398,0
+MDYG.US,D,20180719,000000,53.1322,53.5059,53.0607,53.4085,96563.963145148,0
+MDYG.US,D,20180720,000000,53.3151,53.3151,53.008,53.0368,62208.953725539,0
+MDYG.US,D,20180723,000000,52.9981,53.0726,52.7696,52.9702,104498.08038295,0
+MDYG.US,D,20180724,000000,53.1124,53.17,52.2439,52.4069,61792.32199844,0
+MDYG.US,D,20180725,000000,52.3989,52.6742,52.2211,52.6642,79078.513245749,0
+MDYG.US,D,20180726,000000,52.6642,53.009,52.6255,52.855,90375.87500521,0
+MDYG.US,D,20180727,000000,52.855,52.9414,51.9339,52.1673,94912.531589181,0
+MDYG.US,D,20180730,000000,52.1575,52.2031,51.6716,51.6914,51946.126786024,0
+MDYG.US,D,20180731,000000,51.8544,52.4635,51.8544,52.2737,62900.320866885,0
+MDYG.US,D,20180801,000000,52.3502,52.4029,51.9189,52.1673,103138.49230733,0
+MDYG.US,D,20180802,000000,51.9945,52.7924,51.9379,52.7418,415230.87839374,0
+MDYG.US,D,20180803,000000,52.8172,52.9424,52.5877,52.8172,66781.839155345,0
+MDYG.US,D,20180806,000000,52.8252,53.1044,52.7696,53.0736,97039.969925143,0
+MDYG.US,D,20180807,000000,53.2207,53.4175,53.168,53.2306,77235.873892321,0
+MDYG.US,D,20180808,000000,53.2207,53.2207,52.9574,53.0925,91239.329164271,0
+MDYG.US,D,20180809,000000,53.0656,53.3419,53.017,53.0368,64809.37977101,0
+MDYG.US,D,20180810,000000,52.8074,53.017,52.7318,52.7516,52168.531645177,0
+MDYG.US,D,20180813,000000,52.7218,52.9236,52.3313,52.4933,1019374.0543221,0
+MDYG.US,D,20180814,000000,52.6155,53.1412,52.6155,52.9424,735599.54303974,0
+MDYG.US,D,20180815,000000,52.7318,52.7775,52.1673,52.5509,118525.68821879,0
+MDYG.US,D,20180816,000000,52.7696,53.2207,52.7626,52.9236,109063.92131495,0
+MDYG.US,D,20180817,000000,52.845,53.162,52.7696,53.1223,99156.338335988,0
+MDYG.US,D,20180820,000000,53.2108,53.3926,53.0925,53.2684,57504.235551169,0
+MDYG.US,D,20180821,000000,53.323,53.7921,53.323,53.6758,72498.95229943,0
+MDYG.US,D,20180822,000000,53.5735,53.7473,53.5159,53.6847,189508.06077731,0
+MDYG.US,D,20180823,000000,53.6559,53.7225,53.4473,53.4969,46472.551994495,0
+MDYG.US,D,20180824,000000,53.5735,53.8109,53.5735,53.7135,60458.899200357,0
+MDYG.US,D,20180827,000000,53.9272,54.2322,53.9272,54.0772,71623.421858424,0
+MDYG.US,D,20180828,000000,54.117,54.2224,53.8715,54.1647,66201.17126516,0
+MDYG.US,D,20180829,000000,54.2422,54.3932,53.9908,54.3078,134675.70260645,0
+MDYG.US,D,20180830,000000,54.2124,54.278,53.961,54.0584,82702.40418605,0
+MDYG.US,D,20180831,000000,54.0107,54.3366,54.0087,54.2879,77171.467055282,0
+MDYG.US,D,20180904,000000,54.2322,54.2978,53.9351,54.268,56311.702709109,0
+MDYG.US,D,20180905,000000,54.1746,54.1746,53.7374,54.107,94543.198633032,0
+MDYG.US,D,20180906,000000,54.127,54.2978,53.8984,54.0027,105331.34383715,0
+MDYG.US,D,20180907,000000,53.9083,54.2978,53.8785,54.0306,49184.683647956,0
+MDYG.US,D,20180910,000000,54.2978,54.3744,54.1329,54.2224,67261.871362655,0
+MDYG.US,D,20180911,000000,54.0683,54.3456,53.9093,54.2224,85651.029694265,0
+MDYG.US,D,20180912,000000,54.1647,54.278,53.802,54.2372,72465.742524082,0
+MDYG.US,D,20180913,000000,54.3744,54.5324,54.2224,54.3744,88064.273369589,0
+MDYG.US,D,20180914,000000,54.3644,54.6566,54.3644,54.5761,115925.26217333,0
+MDYG.US,D,20180917,000000,54.5472,54.6387,53.8686,53.8686,56877.275246862,0
+MDYG.US,D,20180918,000000,54.0683,54.2512,53.8686,54.1647,85252.512390083,0
+MDYG.US,D,20180919,000000,54.127,54.3118,53.7135,53.8109,64037.504083364,0
+MDYG.US,D,20180920,000000,54.0584,54.2512,53.9183,54.2322,86545.680915017,0
+MDYG.US,D,20180921,000000,54.3644,54.3932,54.0554,54.0683,62723.202065027,0
+MDYG.US,D,20180924,000000,53.9441,53.9441,53.6003,53.8676,55574.043153641,0
+MDYG.US,D,20180925,000000,53.9262,53.9729,53.7861,53.801,76691.434847972,0
+MDYG.US,D,20180926,000000,53.8487,53.9729,53.3867,53.4254,99306.285503471,0
+MDYG.US,D,20180927,000000,53.5227,53.6748,53.4254,53.4751,59920.49829698,0
+MDYG.US,D,20180928,000000,53.3777,53.7384,53.3687,53.6191,93759.246663442,0
+MDYG.US,D,20181001,000000,53.8387,53.8387,53.0329,53.1492,151663.00587562,0
+MDYG.US,D,20181002,000000,53.1492,53.2545,52.7844,52.9008,177178.17691156,0
+MDYG.US,D,20181003,000000,53.1392,53.2843,52.9444,53.0518,90596.267150705,0
+MDYG.US,D,20181004,000000,52.9296,52.9296,52.1425,52.3542,124121.0321866,0
+MDYG.US,D,20181005,000000,52.3542,52.4099,51.445,51.7888,95675.350065367,0
+MDYG.US,D,20181008,000000,51.7014,51.75,51.2214,51.6149,69237.349817476,0
+MDYG.US,D,20181009,000000,51.435,51.6248,51.1836,51.1936,140419.98738491,0
+MDYG.US,D,20181010,000000,51.1081,51.1081,49.7736,49.8332,133247.68226646,0
+MDYG.US,D,20181011,000000,49.6136,49.9574,48.8266,48.914,243462.8757935,0
+MDYG.US,D,20181012,000000,49.5639,49.5838,48.5305,49.1913,185810.70578851,0
+MDYG.US,D,20181015,000000,49.084,49.6325,49.0562,49.2688,58939.300388956,0
+MDYG.US,D,20181016,000000,49.5838,50.5059,49.3721,50.4741,206329.31516974,0
+MDYG.US,D,20181017,000000,50.4264,50.5139,49.8531,50.3698,163315.61159563,0
+MDYG.US,D,20181018,000000,50.2068,50.2258,49.3811,49.5639,202880.53031764,0
+MDYG.US,D,20181019,000000,49.6792,49.8143,48.9906,49.1128,195664.95185556,0
+MDYG.US,D,20181022,000000,49.2112,49.2331,48.8733,48.9628,81622.583308809,0
+MDYG.US,D,20181023,000000,48.2821,48.8356,47.6471,48.5106,133192.33264088,0
+MDYG.US,D,20181024,000000,48.4818,48.6398,46.9943,47.034,90441.288199079,0
+MDYG.US,D,20181025,000000,47.3112,48.1251,47.3112,47.8021,83167.341040929,0
+MDYG.US,D,20181026,000000,47.2814,47.8905,46.5967,47.2964,202771.84378013,0
+MDYG.US,D,20181029,000000,47.9055,48.2731,46.4815,47.0241,187140.10315928,0
+MDYG.US,D,20181030,000000,47.0241,47.9253,47.0191,47.8667,101627.95070738,0
+MDYG.US,D,20181031,000000,48.2334,48.5394,48.0793,48.1062,114816.25694805,0
+MDYG.US,D,20181101,000000,48.3278,49.238,48.301,49.1913,95036.313479116,0
+MDYG.US,D,20181102,000000,49.4297,49.6017,48.777,49.2201,91871.321252721,0
+MDYG.US,D,20181105,000000,49.2887,49.3841,48.8783,49.2301,95702.521699744,0
+MDYG.US,D,20181106,000000,49.2112,49.556,49.2112,49.5361,114076.58467892,0
+MDYG.US,D,20181107,000000,49.8134,50.2635,49.5461,50.2536,93873.971341918,0
+MDYG.US,D,20181108,000000,50.0736,50.2913,49.8908,50.0538,103615.50544415,0
+MDYG.US,D,20181109,000000,49.8134,49.8928,49.0939,49.4199,84621.526658462,0
+MDYG.US,D,20181112,000000,49.3175,49.3651,48.462,48.5106,44723.50382614,0
+MDYG.US,D,20181113,000000,48.6538,49.2013,48.4818,48.5593,127651.33194183,0
+MDYG.US,D,20181114,000000,48.9528,49.1347,48.1161,48.3377,126119.65684848,0
+MDYG.US,D,20181115,000000,48.1062,49.0353,47.8965,48.9826,95815.233664563,0
+MDYG.US,D,20181116,000000,48.6626,49.2688,48.6538,49.0939,348487.28079788,0
+MDYG.US,D,20181119,000000,49.0373,49.0373,48.0207,48.1649,79112.729377925,0
+MDYG.US,D,20181120,000000,47.4951,47.9721,47.1234,47.4096,133609.97072481,0
+MDYG.US,D,20181121,000000,47.5806,48.3874,47.5806,48.0019,129162.8798986,0
+MDYG.US,D,20181123,000000,47.7465,48.3874,47.7465,48.0019,47045.169030049,0
+MDYG.US,D,20181126,000000,48.4908,48.777,48.3974,48.7014,92954.161200449,0
+MDYG.US,D,20181127,000000,48.4908,48.6259,48.1847,48.3278,112105.13165142,0
+MDYG.US,D,20181128,000000,48.5206,49.4387,48.1947,49.4387,116417.37066258,0
+MDYG.US,D,20181129,000000,49.2787,49.6991,48.9608,49.3911,108964.29198891,0
+MDYG.US,D,20181130,000000,49.2987,49.8134,49.2987,49.7358,84548.062609964,0
+MDYG.US,D,20181203,000000,50.5238,50.5238,49.7915,50.2923,123041.21130936,0
+MDYG.US,D,20181204,000000,50.168,50.168,48.3179,48.3576,77037.621597058,0
+MDYG.US,D,20181206,000000,47.6471,48.1549,46.9396,48.1549,128286.34310077,0
+MDYG.US,D,20181207,000000,48.0595,48.2821,46.8442,46.9684,90137.368436798,0
+MDYG.US,D,20181210,000000,46.9197,47.0539,46.1794,46.8243,183168.01275623,0
+MDYG.US,D,20181211,000000,47.3708,47.6183,46.4815,46.6305,217685.04562526,0
+MDYG.US,D,20181212,000000,47.1712,47.6292,47.0539,47.0539,198760.50546077,0
+MDYG.US,D,20181213,000000,47.2436,47.3997,46.563,46.5919,136176.1806381,0
+MDYG.US,D,20181214,000000,46.1536,46.6067,45.8138,45.9142,151664.01223245,0
+MDYG.US,D,20181217,000000,45.7988,46.0086,44.7624,44.9165,204254.20738887,0
+MDYG.US,D,20181218,000000,45.2723,45.6548,44.8489,45.0039,178701.80115027,0
+MDYG.US,D,20181219,000000,44.994,45.5524,44.0182,44.208,194939.36858203,0
+MDYG.US,D,20181220,000000,44.0351,44.3252,43.1258,43.6327,322977.1415461,0
+MDYG.US,D,20181221,000000,43.8523,44.1792,42.6429,42.7989,653525.10551482,0
+MDYG.US,D,20181224,000000,42.4541,42.5992,41.4704,41.4704,386044.51764655,0
+MDYG.US,D,20181226,000000,41.681,43.4041,41.4902,43.3365,371448.31820248,0
+MDYG.US,D,20181227,000000,42.7602,43.6655,42.1849,43.6655,971510.71719035,0
+MDYG.US,D,20181228,000000,43.7917,44.1305,43.3753,43.6267,498131.53487505,0
+MDYG.US,D,20181231,000000,43.7817,44.1255,43.5601,44.1255,437666.59753373,0
+MDYG.US,D,20190102,000000,43.5114,43.9457,43.3028,43.733,208552.35740443,0
+MDYG.US,D,20190103,000000,43.4538,43.6327,42.7701,42.9321,165373.61131041,0
+MDYG.US,D,20190104,000000,43.4736,44.4146,43.4468,44.2527,699645.43261926,0
+MDYG.US,D,20190107,000000,44.3322,45.0645,44.3322,44.7913,81046.947202768,0
+MDYG.US,D,20190108,000000,45.2057,45.6001,44.9443,45.5902,112352.69543129,0
+MDYG.US,D,20190109,000000,45.8018,46.1486,45.7044,46.0433,231155.13177798,0
+MDYG.US,D,20190110,000000,45.6866,46.3404,45.6627,46.3305,306294.76439603,0
+MDYG.US,D,20190111,000000,46.1128,46.3205,45.9936,46.3106,122247.19577149,0
+MDYG.US,D,20190114,000000,45.9836,46.1387,45.8496,45.926,124436.021874,0
+MDYG.US,D,20190115,000000,46.0234,46.3891,46.0234,46.3404,106794.58666614,0
+MDYG.US,D,20190116,000000,46.3891,46.7647,46.3891,46.5819,138118.44931758,0
+MDYG.US,D,20190117,000000,46.4487,47.2298,46.4487,47.0231,117752.80617432,0
+MDYG.US,D,20190118,000000,47.3212,47.7783,47.2069,47.6302,313232.58837338,0
+MDYG.US,D,20190122,000000,47.3997,47.5527,46.7161,46.9853,372588.52048944,0
+MDYG.US,D,20190123,000000,47.1602,47.3212,46.6047,46.9764,112064.87737826,0
+MDYG.US,D,20190124,000000,46.9853,47.3708,46.9575,47.2914,126474.90080903,0
+MDYG.US,D,20190125,000000,47.6302,47.8895,47.6302,47.7862,213982.65885233,0
+MDYG.US,D,20190128,000000,47.3898,47.7147,47.3242,47.669,90383.92585984,0
+MDYG.US,D,20190129,000000,47.7485,47.822,47.513,47.6789,94969.893928419,0
+MDYG.US,D,20190130,000000,47.8319,48.1013,47.4414,47.9283,122445.44806674,0
+MDYG.US,D,20190131,000000,47.8597,48.3526,47.7952,48.2274,168058.57132949,0
+MDYG.US,D,20190201,000000,48.3626,48.4768,48.14,48.3725,145141.81362538,0
+MDYG.US,D,20190204,000000,48.4669,48.8714,48.3526,48.8614,108222.60700613,0
+MDYG.US,D,20190205,000000,48.92,49.1396,48.8773,49.082,117899.73427132,0
+MDYG.US,D,20190206,000000,49.1108,49.1108,48.8336,49.0452,53685.111386091,0
+MDYG.US,D,20190207,000000,48.7938,48.8714,48.4768,48.8524,1663806.7258893,0
+MDYG.US,D,20190208,000000,48.622,48.9498,48.5265,48.9498,1560660.1827273,0
+MDYG.US,D,20190211,000000,49.082,49.2579,48.9737,49.2191,1553408.3754195,0
+MDYG.US,D,20190212,000000,49.4765,49.6762,49.3989,49.6136,510568.09256465,0
+MDYG.US,D,20190213,000000,49.7746,49.9872,49.6325,49.8938,131810.60471503,0
+MDYG.US,D,20190214,000000,49.6713,50.1324,49.6325,49.9406,147677.8328338,0
+MDYG.US,D,20190215,000000,50.1999,50.498,50.1522,50.498,139993.29208952,0
+MDYG.US,D,20190219,000000,50.2864,50.5566,50.178,50.4125,186774.79563044,0
+MDYG.US,D,20190220,000000,50.4304,50.5855,50.344,50.5377,92436.893790475,0
+MDYG.US,D,20190221,000000,50.4404,50.5079,50.1999,50.4125,102964.39257595,0
+MDYG.US,D,20190222,000000,50.5278,50.9113,50.4891,50.8627,71769.343598592,0
+MDYG.US,D,20190225,000000,51.0485,51.2105,50.8249,50.9025,341097.60260444,0
+MDYG.US,D,20190226,000000,50.8149,50.8299,50.4781,50.5179,87220.946347103,0
+MDYG.US,D,20190227,000000,50.3728,50.6649,50.2704,50.5755,95819.259091878,0
+MDYG.US,D,20190228,000000,50.498,50.6779,50.344,50.3927,71247.044404475,0
+MDYG.US,D,20190301,000000,50.7375,50.8935,50.4304,50.7971,111596.9214529,0
+MDYG.US,D,20190304,000000,50.9411,51.0286,50.0409,50.4781,103799.66874381,0
+MDYG.US,D,20190305,000000,50.5079,50.5179,50.2864,50.3142,59134.533613731,0
+MDYG.US,D,20190306,000000,50.2953,50.2953,49.6325,49.6325,124182.41995315,0
+MDYG.US,D,20190307,000000,49.6136,49.6713,49.2072,49.3075,139868.50384276,0
+MDYG.US,D,20190308,000000,49.0085,49.2449,48.9399,49.2191,107774.77821734,0
+MDYG.US,D,20190311,000000,49.3353,49.8938,49.3135,49.8938,95803.157382618,0
+MDYG.US,D,20190312,000000,49.9495,50.0796,49.8243,49.9793,103289.44583164,0
+MDYG.US,D,20190313,000000,50.1522,50.4026,50.1134,50.1999,124387.71674622,0
+MDYG.US,D,20190314,000000,50.2188,50.2953,50.0072,50.2088,65747.304335398,0
+MDYG.US,D,20190315,000000,50.2664,50.5954,50.1612,50.2664,102309.25428043,0
+MDYG.US,D,20190318,000000,50.344,50.6639,50.2546,50.5963,61520.60565468,0
+MDYG.US,D,20190319,000000,50.7583,50.8557,50.4016,50.5288,63542.376523623,0
+MDYG.US,D,20190320,000000,50.499,50.7385,49.9584,50.2476,178409.95766993,0
+MDYG.US,D,20190321,000000,50.0648,51.127,50.0648,51.0306,78418.343166093,0
+MDYG.US,D,20190322,000000,50.7583,50.8359,49.6395,49.6593,100947.65349115,0
+MDYG.US,D,20190325,000000,49.6116,49.9485,49.3513,49.7647,70932.054717079,0
+MDYG.US,D,20190326,000000,50.0846,50.3728,49.8531,50.1324,72632.797757654,0
+MDYG.US,D,20190327,000000,50.1422,50.2953,49.5917,50.0548,121850.69118096,0
+MDYG.US,D,20190328,000000,50.1234,50.5189,50.036,50.4891,84802.670887635,0
+MDYG.US,D,20190329,000000,50.7881,50.8795,50.5845,50.7097,81719.193564368,0
+MDYG.US,D,20190401,000000,51.0505,51.288,50.9183,51.2602,182499.79182195,0
+MDYG.US,D,20190402,000000,51.2602,51.2602,50.8905,51.0882,120314.9906603,0
+MDYG.US,D,20190403,000000,51.3764,51.5682,51.2432,51.3566,100022.81156553,0
+MDYG.US,D,20190404,000000,51.3962,51.5782,51.1369,51.3962,93614.331280103,0
+MDYG.US,D,20190405,000000,51.4758,51.7838,51.4758,51.7838,78759.498131037,0
+MDYG.US,D,20190408,000000,51.6278,51.7739,51.4261,51.764,88701.297242183,0
+MDYG.US,D,20190409,000000,51.5682,51.6576,51.2502,51.3466,110396.33775621,0
+MDYG.US,D,20190410,000000,51.4162,51.8415,51.4162,51.764,75413.361675469,0
+MDYG.US,D,20190411,000000,51.8504,51.9359,51.754,51.916,66535.281732303,0
+MDYG.US,D,20190412,000000,52.1673,52.2171,51.9825,52.1773,68906.25842082,0
+MDYG.US,D,20190415,000000,52.2359,52.2777,52.0213,52.2071,69800.909641572,0
+MDYG.US,D,20190416,000000,52.3522,52.3522,51.8911,52.0213,86282.015425887,0
+MDYG.US,D,20190417,000000,52.2459,52.2459,51.3346,51.446,71366.800867095,0
+MDYG.US,D,20190418,000000,51.5214,51.7024,51.2701,51.6666,83988.528213182,0
+MDYG.US,D,20190422,000000,51.5503,51.6338,51.4162,51.608,78363.999897342,0
+MDYG.US,D,20190423,000000,51.6864,52.3522,51.6864,52.2657,82772.849164062,0
+MDYG.US,D,20190424,000000,52.3721,52.7378,52.3721,52.536,115190.62168834,0
+MDYG.US,D,20190425,000000,52.2847,52.2847,51.7451,52.0313,79943.980118467,0
+MDYG.US,D,20190426,000000,52.0313,52.5917,52.0034,52.5162,104743.63144917,0
+MDYG.US,D,20190429,000000,52.5639,52.6145,52.3979,52.4585,59473.675865018,0
+MDYG.US,D,20190430,000000,52.4665,52.4665,51.9557,52.3919,142088.52700697,0
+MDYG.US,D,20190501,000000,52.5162,52.5162,51.7451,51.7451,122744.33604488,0
+MDYG.US,D,20190502,000000,51.6477,52.0143,51.433,52.0113,121279.08050223,0
+MDYG.US,D,20190503,000000,52.2657,52.7378,52.2459,52.7378,61775.213932352,0
+MDYG.US,D,20190506,000000,51.908,52.7676,51.8395,52.7,55150.366928741,0
+MDYG.US,D,20190507,000000,52.2071,52.3522,51.283,51.6278,82872.478490107,0
+MDYG.US,D,20190508,000000,51.5592,51.8792,51.4162,51.5304,384946.58234639,0
+MDYG.US,D,20190509,000000,51.1737,51.5026,50.7981,51.4261,97106.389475839,0
+MDYG.US,D,20190510,000000,51.2134,51.7132,50.6163,51.588,65947.569344317,0
+MDYG.US,D,20190513,000000,50.6053,50.8299,49.9495,50.1324,118442.16060201,0
+MDYG.US,D,20190514,000000,50.3241,50.8159,50.2476,50.6153,77737.039593034,0
+MDYG.US,D,20190515,000000,50.2664,50.8736,50.2664,50.7881,83229.735164311,0
+MDYG.US,D,20190516,000000,50.8945,51.432,50.8945,51.1648,101239.49697148,0
+MDYG.US,D,20190517,000000,50.7981,51.2363,50.6053,50.6153,69722.41380893,0
+MDYG.US,D,20190520,000000,50.2764,50.5318,50.1035,50.2386,72996.092572829,0
+MDYG.US,D,20190521,000000,50.5089,50.9333,50.5089,50.8457,95445.900708414,0
+MDYG.US,D,20190522,000000,50.6252,50.8119,50.5517,50.6252,55682.729691145,0
+MDYG.US,D,20190523,000000,50.1324,50.2088,49.6464,49.863,106415.19014171,0
+MDYG.US,D,20190524,000000,50.1134,50.3052,49.9396,50.1324,141540.06253531,0
+MDYG.US,D,20190528,000000,50.2088,50.4026,49.6215,49.6215,62188.826588964,0
+MDYG.US,D,20190529,000000,49.3691,49.4904,49.0512,49.235,150695.8969632,0
+MDYG.US,D,20190530,000000,49.3881,49.6693,49.1287,49.3135,77303.299799847,0
+MDYG.US,D,20190531,000000,48.8773,49.2161,48.7024,49.0144,431492.59838939,0
+MDYG.US,D,20190603,000000,49.1078,49.4586,48.9697,49.1863,78080.207271636,0
+MDYG.US,D,20190604,000000,49.6593,50.4026,49.6245,50.3827,80780.262643152,0
+MDYG.US,D,20190605,000000,50.6153,50.7225,50.2336,50.6829,60740.679112405,0
+MDYG.US,D,20190606,000000,50.7783,51.1171,50.5874,51.0306,60907.734345975,0
+MDYG.US,D,20190607,000000,51.2413,51.5116,51.2413,51.3466,149324.23260563,0
+MDYG.US,D,20190610,000000,51.5503,51.8981,51.5026,51.6178,60075.477248605,0
+MDYG.US,D,20190611,000000,51.9756,52.0591,51.4012,51.5682,149673.4384252,0
+MDYG.US,D,20190612,000000,51.5782,51.6477,51.4162,51.6378,60401.536861118,0
+MDYG.US,D,20190613,000000,51.7928,51.9557,51.6178,51.8325,90234.985049186,0
+MDYG.US,D,20190614,000000,51.764,51.764,51.4658,51.4658,58869.861767772,0
+MDYG.US,D,20190617,000000,51.5404,51.757,51.5214,51.5682,77335.503218367,0
+MDYG.US,D,20190618,000000,51.8792,52.4009,51.8792,52.0611,277704.16689146,0
+MDYG.US,D,20190619,000000,52.0909,52.3333,51.9657,52.2945,52061.85782133,0
+MDYG.US,D,20190620,000000,52.8142,52.8172,52.3045,52.5818,69452.710178828,0
+MDYG.US,D,20190621,000000,52.545,52.545,52.1197,52.2459,89407.75973596,0
+MDYG.US,D,20190624,000000,52.3333,52.3333,51.8017,51.8017,80045.62215817,0
+MDYG.US,D,20190625,000000,51.8872,51.8931,51.3992,51.449,116023.88514254,0
+MDYG.US,D,20190626,000000,51.6159,51.7332,51.2711,51.275,57672.297141569,0
+MDYG.US,D,20190627,000000,51.453,51.9647,51.453,51.9647,356071.18585929,0
+MDYG.US,D,20190628,000000,52.0303,52.5648,52.0303,52.546,81786.619471894,0
+MDYG.US,D,20190701,000000,53.1362,53.2147,52.4685,52.701,202614.85211485,0
+MDYG.US,D,20190702,000000,52.691,52.7775,52.5172,52.6712,101889.60348286,0
+MDYG.US,D,20190703,000000,52.8848,53.2048,52.8054,53.2048,72538.200215751,0
+MDYG.US,D,20190705,000000,52.8848,53.2286,52.6324,53.2147,50358.095710269,0
+MDYG.US,D,20190708,000000,52.9902,53.0488,52.691,52.7974,46307.509474581,0
+MDYG.US,D,20190709,000000,52.5648,52.8162,52.5648,52.8132,52302.3771034,0
+MDYG.US,D,20190710,000000,53.0289,53.0866,52.7238,52.855,53190.990183179,0
+MDYG.US,D,20190711,000000,52.9424,52.9424,52.5509,52.7686,91810.939842997,0
+MDYG.US,D,20190712,000000,52.8352,53.3051,52.8352,53.2346,50623.773913058,0
+MDYG.US,D,20190715,000000,53.3389,53.3389,52.9046,53.009,74753.191595813,0
+MDYG.US,D,20190716,000000,52.9046,53.0866,52.845,52.8848,181440.09808128,0
+MDYG.US,D,20190717,000000,52.8848,52.9712,52.5827,52.6126,61527.650152481,0
+MDYG.US,D,20190718,000000,52.5648,52.844,52.4675,52.7496,102194.52960196,0
+MDYG.US,D,20190719,000000,52.8848,52.9752,52.4675,52.4675,62923.467073946,0
+MDYG.US,D,20190722,000000,52.5648,52.7198,52.4913,52.546,55423.089629329,0
+MDYG.US,D,20190723,000000,52.7198,52.9902,52.5698,52.9902,58408.950340208,0
+MDYG.US,D,20190724,000000,52.9336,53.6748,52.9336,53.6201,64597.038480146,0
+MDYG.US,D,20190725,000000,53.5337,53.5337,53.0388,53.0965,48449.036806145,0
+MDYG.US,D,20190726,000000,53.2435,53.6241,53.2435,53.5725,37213.062813236,0
+MDYG.US,D,20190729,000000,53.6013,53.6103,53.2435,53.3101,62045.923919284,0
+MDYG.US,D,20190730,000000,53.0686,53.6489,53.009,53.6291,64964.358722637,0
+MDYG.US,D,20190731,000000,53.6391,53.8219,52.848,53.1164,142412.57390582,0
+MDYG.US,D,20190801,000000,53.1859,53.5635,52.3234,52.546,124048.57449493,0
+MDYG.US,D,20190802,000000,52.3145,52.3145,51.7431,52.0601,83539.693067563,0
+MDYG.US,D,20190805,000000,51.2194,51.2194,50.1999,50.6391,143268.98356708,0
+MDYG.US,D,20190806,000000,50.8905,51.3376,50.7235,51.3346,179193.90963953,0
+MDYG.US,D,20190807,000000,50.8419,51.6408,50.6391,51.5224,64754.030145429,0
+MDYG.US,D,20190808,000000,51.762,52.5648,51.7232,52.537,53758.57543459,0
+MDYG.US,D,20190809,000000,52.3234,52.3234,51.8126,51.9249,135731.3709198,0
+MDYG.US,D,20190812,000000,51.6745,51.6745,51.0942,51.1956,39878.902052575,0
+MDYG.US,D,20190813,000000,51.0565,52.1673,51.0266,51.7719,64377.652691479,0
+MDYG.US,D,20190814,000000,50.9193,51.0177,50.3092,50.3281,83688.633878217,0
+MDYG.US,D,20190815,000000,50.4731,50.5129,50.1294,50.3966,72430.520035076,0
+MDYG.US,D,20190816,000000,50.6579,51.4232,50.6579,51.4082,61249.895667748,0
+MDYG.US,D,20190819,000000,51.9349,51.9855,51.7818,51.7818,48100.8373434,0
+MDYG.US,D,20190820,000000,51.7332,51.7332,51.4232,51.4232,68716.056980188,0
+MDYG.US,D,20190821,000000,51.8216,51.8862,51.7034,51.7431,114394.5934368,0
+MDYG.US,D,20190822,000000,51.8872,51.9835,51.4628,51.762,65656.732220811,0
+MDYG.US,D,20190823,000000,51.5294,51.7222,50.3092,50.4155,101222.38890539,0
+MDYG.US,D,20190826,000000,50.8119,50.8707,50.4831,50.8507,43484.678569959,0
+MDYG.US,D,20190827,000000,51.1131,51.123,50.3768,50.3768,77009.443605854,0
+MDYG.US,D,20190828,000000,50.3092,50.9193,50.2028,50.8219,62161.654954589,0
+MDYG.US,D,20190829,000000,51.2383,51.5106,51.133,51.4132,87093.139029852,0
+MDYG.US,D,20190830,000000,51.6358,51.6844,51.2105,51.4906,149265.86390956,0
+MDYG.US,D,20190903,000000,51.123,51.2383,50.6281,50.8707,138797.74017698,0
+MDYG.US,D,20190904,000000,51.3635,51.452,51.1747,51.4132,71908.220840959,0
+MDYG.US,D,20190905,000000,51.9647,52.3125,51.8315,52.2071,79973.1644665,0
+MDYG.US,D,20190906,000000,52.2757,52.4287,52.1217,52.1575,70271.884637423,0
+MDYG.US,D,20190909,000000,52.3234,52.3234,51.8971,52.1287,230243.37249114,0
+MDYG.US,D,20190910,000000,52.0025,52.1575,51.5582,52.1575,140676.60837624,0
+MDYG.US,D,20190911,000000,52.2559,52.8352,52.1733,52.8352,60600.795513209,0
+MDYG.US,D,20190912,000000,52.9712,53.0587,52.6513,52.9046,141276.39704618,0
+MDYG.US,D,20190913,000000,52.9902,53.1859,52.8014,52.865,71667.701558889,0
+MDYG.US,D,20190916,000000,52.701,53.1104,52.6612,52.9614,59716.207860745,0
+MDYG.US,D,20190917,000000,52.855,52.9136,52.7318,52.8948,53481.827306686,0
+MDYG.US,D,20190918,000000,52.8252,52.862,52.3234,52.7496,62299.525840126,0
+MDYG.US,D,20190919,000000,52.8848,53.0925,52.6513,52.7198,374472.42047284,0
+MDYG.US,D,20190920,000000,52.7596,52.9663,52.5927,52.6126,78117.4424743,0
+MDYG.US,D,20190923,000000,52.4585,52.846,52.3224,52.6612,56327.804418369,0
+MDYG.US,D,20190924,000000,52.7686,52.866,51.9855,52.068,143702.72336027,0
+MDYG.US,D,20190925,000000,52.0581,52.6414,51.9815,52.5639,295504.60647826,0
+MDYG.US,D,20190926,000000,52.5549,52.5549,52.0879,52.2837,380840.64648513,0
+MDYG.US,D,20190927,000000,52.3909,52.4645,51.5732,51.7888,798264.37640869,0
+MDYG.US,D,20190930,000000,51.8951,52.2737,51.8573,52.1663,173679.07421802,0
+MDYG.US,D,20191001,000000,52.2837,52.4873,51.2432,51.2532,239566.26215261,0
+MDYG.US,D,20191002,000000,50.9531,50.9531,50.3211,50.6431,421480.35430023,0
+MDYG.US,D,20191003,000000,50.5457,51.1081,50.1472,51.0892,323219.67354183,0
+MDYG.US,D,20191004,000000,51.2244,51.603,51.0634,51.5831,131638.5176973,0
+MDYG.US,D,20191007,000000,51.429,51.7004,51.2721,51.3406,180719.54659191,0
+MDYG.US,D,20191008,000000,50.9342,50.9829,50.4274,50.4761,111681.45542652,0
+MDYG.US,D,20191009,000000,50.8159,50.9829,50.6222,50.8447,134051.76137263,0
+MDYG.US,D,20191010,000000,50.8746,51.2055,50.8447,51.0515,105972.39313706,0
+MDYG.US,D,20191011,000000,51.5732,52.2349,51.5732,51.7888,174434.8481964,0
+MDYG.US,D,20191014,000000,51.6716,51.6964,51.5066,51.603,61001.325531048,0
+MDYG.US,D,20191015,000000,51.7302,52.0939,51.6447,51.9815,82203.251198994,0
+MDYG.US,D,20191016,000000,51.8474,52.0183,51.759,51.8762,67404.774032337,0
+MDYG.US,D,20191017,000000,52.1663,52.4774,52.1077,52.3909,67881.78716916,0
+MDYG.US,D,20191018,000000,52.2349,52.381,51.9329,52.2747,54236.594928243,0
+MDYG.US,D,20191021,000000,52.546,52.6702,52.3323,52.4675,45044.531654509,0
+MDYG.US,D,20191022,000000,52.5549,52.6126,52.3135,52.3135,109298.40245606,0
+MDYG.US,D,20191023,000000,52.3323,52.4198,52.2151,52.3413,36877.945989265,0
+MDYG.US,D,20191024,000000,52.537,52.5927,52.2359,52.4387,47912.648616425,0
+MDYG.US,D,20191025,000000,52.3611,52.8182,52.3611,52.6513,133857.53450468,0
+MDYG.US,D,20191028,000000,52.8958,53.172,52.8958,52.9822,42046.594661685,0
+MDYG.US,D,20191029,000000,52.7785,53.1968,52.7785,53.0299,38700.458206117,0
+MDYG.US,D,20191030,000000,53.0001,53.005,52.702,52.9624,68906.25842082,0
+MDYG.US,D,20191031,000000,52.856,52.856,52.4079,52.6414,101849.3492097,0
+MDYG.US,D,20191101,000000,52.9146,53.3221,52.9146,53.2843,106247.12855131,0
+MDYG.US,D,20191104,000000,53.5079,53.5079,53.3022,53.4185,60744.704539719,0
+MDYG.US,D,20191105,000000,53.4781,53.6599,53.3409,53.3509,93104.108367931,0
+MDYG.US,D,20191106,000000,53.332,53.332,53.1004,53.2167,61842.639839878,0
+MDYG.US,D,20191107,000000,53.5079,53.6699,53.168,53.2455,334717.3003102,0
+MDYG.US,D,20191108,000000,53.1879,53.4383,53.1879,53.4383,215546.53736419,0
+MDYG.US,D,20191111,000000,53.2266,53.5079,53.2266,53.3598,58277.117595643,0
+MDYG.US,D,20191112,000000,53.4185,53.5853,53.2366,53.2843,127901.91479219,0
+MDYG.US,D,20191113,000000,53.0984,53.3598,53.0866,53.2843,105777.15991228,0
+MDYG.US,D,20191114,000000,53.1968,53.4731,53.1968,53.4185,47198.135268018,0
+MDYG.US,D,20191115,000000,53.7195,53.7891,53.5257,53.7891,158194.26169416,0
+MDYG.US,D,20191118,000000,53.6897,53.7791,53.6141,53.7394,78184.868381825,0
+MDYG.US,D,20191119,000000,53.8954,54.0693,53.7095,53.9332,57250.633630326,0
+MDYG.US,D,20191120,000000,53.7692,54.0782,53.4681,53.8089,60868.486429655,0
+MDYG.US,D,20191121,000000,53.8855,53.8855,53.3896,53.4095,50017.947102154,0
+MDYG.US,D,20191122,000000,53.4979,53.6043,53.2932,53.5367,275058.4547887,0
+MDYG.US,D,20191125,000000,53.6797,54.2442,53.6797,54.2164,62175.743950191,0
+MDYG.US,D,20191126,000000,54.1766,54.5085,54.1706,54.4489,73592.862172273,0
+MDYG.US,D,20191127,000000,54.585,54.8295,54.429,54.8275,54335.217897459,0
+MDYG.US,D,20191129,000000,54.748,54.748,54.264,54.3326,115925.26217333,0
+MDYG.US,D,20191202,000000,54.4092,54.4092,53.8179,53.8646,107011.95974115,0
+MDYG.US,D,20191203,000000,53.3995,53.6509,53.1998,53.6231,251293.33827795,0
+MDYG.US,D,20191204,000000,53.9053,54.2462,53.7692,54.0604,58433.102904099,0
+MDYG.US,D,20191205,000000,54.119,54.1766,53.953,54.0564,60339.142737736,0
+MDYG.US,D,20191206,000000,54.4787,54.7519,54.4787,54.5462,89665.387084119,0
+MDYG.US,D,20191209,000000,54.5462,54.5462,54.2164,54.2164,60881.569068429,0
+MDYG.US,D,20191210,000000,54.1964,54.263,54.0057,54.1666,59431.40887821,0
+MDYG.US,D,20191211,000000,54.2928,54.3018,54.0762,54.2562,51683.467653723,0
+MDYG.US,D,20191212,000000,54.3028,54.7937,54.1736,54.7112,79871.522426797,0
+MDYG.US,D,20191213,000000,54.7112,54.9209,54.3564,54.5065,44211.268200311,0
+MDYG.US,D,20191216,000000,54.8175,55.0809,54.7877,54.8673,98770.90367058,0
+MDYG.US,D,20191217,000000,54.9229,54.9229,54.7679,54.9049,59431.40887821,0
+MDYG.US,D,20191218,000000,54.9229,54.9825,54.7182,54.9328,49886.114357589,0
+MDYG.US,D,20191219,000000,54.9427,55.2547,54.8881,55.2448,82907.700979113,0
+MDYG.US,D,20191220,000000,55.4197,55.682,55.4197,55.5846,83008.336661988,0
+MDYG.US,D,20191223,000000,55.703,55.703,55.4694,55.5469,71145.402364772,0
+MDYG.US,D,20191224,000000,55.6134,55.6432,55.4912,55.5946,40818.83933062,0
+MDYG.US,D,20191226,000000,55.7228,55.7854,55.5846,55.7616,51144.060393517,0
+MDYG.US,D,20191227,000000,55.9166,55.9166,55.5548,55.7328,95072.542324951,0
+MDYG.US,D,20191230,000000,55.703,55.8122,55.3889,55.6632,175642.47639089,0
+MDYG.US,D,20191231,000000,55.4873,55.8291,55.4873,55.6432,119685.01128551,0
+MDYG.US,D,20200102,000000,55.9265,55.9265,55.3303,55.8291,129570.45441424,0
+MDYG.US,D,20200103,000000,55.2826,55.7318,55.2726,55.6334,72557.320995498,0
+MDYG.US,D,20200106,000000,55.2339,55.6234,55.1395,55.5946,215686.42096338,0
+MDYG.US,D,20200107,000000,55.5171,55.6532,55.3372,55.537,158543.46751373,0
+MDYG.US,D,20200108,000000,55.5548,55.839,55.528,55.6432,92768.99154396,0
+MDYG.US,D,20200109,000000,55.8678,56.0109,55.7228,55.8868,107475.8902392,0
+MDYG.US,D,20200110,000000,55.9454,55.9454,55.6224,55.7328,102299.19071215,0
+MDYG.US,D,20200113,000000,55.7228,56.159,55.7228,56.1312,62501.803562704,0
+MDYG.US,D,20200114,000000,56.003,56.4143,55.9593,56.2167,53372.134412353,0
+MDYG.US,D,20200115,000000,56.1213,56.5783,56.1213,56.3459,127634.22387574,0
+MDYG.US,D,20200116,000000,56.636,56.9082,56.5297,56.8904,85663.10597621,0
+MDYG.US,D,20200117,000000,57.0554,57.0564,56.79,56.8337,61319.334288932,0
+MDYG.US,D,20200121,000000,56.5396,56.794,56.5247,56.6171,79023.163620168,0
+MDYG.US,D,20200122,000000,56.8039,57.0156,56.5992,56.6757,57683.367066685,0
+MDYG.US,D,20200123,000000,56.626,56.8734,56.3865,56.794,82117.710868551,0
+MDYG.US,D,20200124,000000,56.9003,56.9003,55.9831,56.2465,139110.71715072,0
+MDYG.US,D,20200127,000000,55.369,55.8828,55.1653,55.5748,139713.52489114,0
+MDYG.US,D,20200128,000000,55.9166,56.3459,55.8112,56.1977,86879.791382159,0
+MDYG.US,D,20200129,000000,56.3955,56.4511,56.003,56.0328,85090.488940655,0
+MDYG.US,D,20200130,000000,55.6334,56.0596,55.4873,56.0328,76479.093557106,0
+MDYG.US,D,20200131,000000,55.7894,55.7953,54.8046,54.9507,105884.84009295,0
+MDYG.US,D,20200203,000000,55.1564,55.7128,55.1564,55.5846,78215.059086687,0
+MDYG.US,D,20200204,000000,56.2365,56.6042,56.1779,56.4243,72226.229598841,0
+MDYG.US,D,20200205,000000,56.8705,56.8705,56.5883,56.7453,61846.665267192,0
+MDYG.US,D,20200206,000000,56.8705,56.8904,56.5396,56.5396,70807.266470315,0
+MDYG.US,D,20200207,000000,56.4055,56.4055,55.9692,56.0229,49808.624881776,0
+MDYG.US,D,20200210,000000,55.9454,56.473,55.9454,56.473,136775.96930803,0
+MDYG.US,D,20200211,000000,56.6956,57.0752,56.636,56.8705,70530.51834241,0
+MDYG.US,D,20200212,000000,57.1348,57.266,56.946,57.266,88507.070374236,0
+MDYG.US,D,20200213,000000,56.9976,57.6555,56.9976,57.5641,53796.816994082,0
+MDYG.US,D,20200214,000000,57.6307,57.6763,57.4269,57.5919,48308.146850121,0
+MDYG.US,D,20200218,000000,57.4091,57.5819,57.2222,57.4369,58215.72982909,0
+MDYG.US,D,20200219,000000,57.573,58.0202,57.573,57.7985,390099.12930956,0
+MDYG.US,D,20200220,000000,57.7687,58.0401,57.1646,57.8751,129799.90377119,0
+MDYG.US,D,20200221,000000,57.6019,57.6019,57.115,57.252,56862.179894431,0
+MDYG.US,D,20200224,000000,55.5072,55.9454,55.3025,55.527,138535.08104467,0
+MDYG.US,D,20200225,000000,55.7516,55.7914,53.7056,53.7623,135436.50836898,0
+MDYG.US,D,20200226,000000,53.9371,54.4578,53.021,53.1293,123272.67337997,0
+MDYG.US,D,20200227,000000,52.1147,53.1094,51.2284,51.2572,209664.38170019,0
+MDYG.US,D,20200228,000000,49.6097,50.6729,48.9965,50.3698,350943.79781685,0
+MDYG.US,D,20200302,000000,50.7107,52.0551,49.874,52.0551,380878.88804462,0
+MDYG.US,D,20200303,000000,52.1247,52.8958,50.5785,51.0545,221681.28859221,0
+MDYG.US,D,20200304,000000,51.9388,53.01,51.608,53.0001,182144.5478614,0
+MDYG.US,D,20200305,000000,51.7749,52.0651,50.6729,51.2085,117250.63411677,0
+MDYG.US,D,20200306,000000,49.5421,50.4563,49.074,50.2336,103386.05608719,0
+MDYG.US,D,20200309,000000,46.3454,47.5925,44.7982,46.0344,311035.71141624,0
+MDYG.US,D,20200310,000000,47.6511,47.9809,45.5942,47.9809,297075.52948793,0
+MDYG.US,D,20200311,000000,46.6267,46.9257,44.4236,44.9016,154488.85585073,0
+MDYG.US,D,20200312,000000,41.4922,42.8864,38.4217,40.6337,554212.78187038,0
+MDYG.US,D,20200313,000000,42.8764,43.889,40.2154,43.889,372211.13667866,0
+MDYG.US,D,20200316,000000,38.7218,40.6585,37.5244,37.905,618319.72457493,0
+MDYG.US,D,20200317,000000,38.5678,39.7285,37.0505,39.6499,669240.37375246,0
+MDYG.US,D,20200318,000000,37.1359,38.1873,34.446,36.024,528425.89449068,0
+MDYG.US,D,20200319,000000,35.7418,38.1147,34.5682,37.583,540419.65517564,0
+MDYG.US,D,20200320,000000,38.1277,38.7716,35.7994,35.9544,527621.81538452,0
+MDYG.US,D,20200323,000000,35.9952,35.9952,33.9045,35.1456,737182.54233135,0
+MDYG.US,D,20200324,000000,37.0217,39.0646,36.6301,39.0646,393607.28921455,0
+MDYG.US,D,20200325,000000,39.2505,41.53,38.3125,39.9828,891091.73664872,0
+MDYG.US,D,20200326,000000,40.3852,42.2951,40.3852,42.2226,294652.22224431,0
+MDYG.US,D,20200327,000000,41.0003,41.9444,40.5254,41.0103,361157.31327176,0
+MDYG.US,D,20200330,000000,41.1097,42.3597,40.5602,42.2901,1965284.0601462,0
+MDYG.US,D,20200331,000000,41.9294,42.4769,41.3919,41.8619,190595.93250918,0
+MDYG.US,D,20200401,000000,40.0325,40.5065,39.163,39.5833,799026.18852806,0
+MDYG.US,D,20200402,000000,39.2992,40.5114,38.9822,39.9928,222674.56278217,0
+MDYG.US,D,20200403,000000,39.9043,40.0723,38.5768,38.9672,250111.875361,0
+MDYG.US,D,20200406,000000,40.4718,42.2226,40.4718,42.0477,238877.91408175,0
+MDYG.US,D,20200407,000000,43.5333,44.2497,42.3597,42.3597,158416.66655331,0
+MDYG.US,D,20200408,000000,42.9261,44.5676,42.6359,44.4216,113314.77255957,0
+MDYG.US,D,20200409,000000,45.2443,46.2162,44.9791,45.5167,246231.36342937,0
+MDYG.US,D,20200413,000000,45.2245,45.5852,43.9029,44.2964,220620.58849471,0
+MDYG.US,D,20200414,000000,45.1659,45.8178,44.989,45.5167,205577.56661867,0
+MDYG.US,D,20200415,000000,44.0788,44.3968,43.7777,43.9725,145542.34364321,0
+MDYG.US,D,20200416,000000,44.1782,44.4028,43.4448,44.2269,124462.18715155,0
+MDYG.US,D,20200417,000000,45.6647,45.937,45.1669,45.5266,162215.66358182,0
+MDYG.US,D,20200420,000000,44.7744,45.62,44.6362,44.8817,190663.3584167,0
+MDYG.US,D,20200421,000000,43.8939,44.206,43.2918,43.5531,113496.92314556,0
+MDYG.US,D,20200422,000000,44.355,44.6562,44.0132,44.4415,251866.96167033,0
+MDYG.US,D,20200423,000000,44.5975,45.4968,44.5975,44.8231,99859.781759279,0
+MDYG.US,D,20200424,000000,45.2057,45.615,44.7178,45.458,132087.35284292,0
+MDYG.US,D,20200427,000000,45.7313,47.3033,45.7313,47.0906,124441.05365814,0
+MDYG.US,D,20200428,000000,48.0773,48.3715,47.1006,47.2854,117358.31429745,0
+MDYG.US,D,20200429,000000,48.4987,49.5153,48.4282,49.2817,202925.81637493,0
+MDYG.US,D,20200430,000000,48.4401,48.5672,47.6879,47.7574,190779.08945201,0
+MDYG.US,D,20200501,000000,46.6703,46.6703,45.7412,46.1993,157949.71698478,0
+MDYG.US,D,20200504,000000,45.7909,46.4467,45.5167,46.4467,85460.828253632,0
+MDYG.US,D,20200505,000000,47.0022,47.668,47.0022,47.0608,3346219.9831853,0
+MDYG.US,D,20200506,000000,47.3052,47.6481,46.877,47.0807,213016.55629673,0
+MDYG.US,D,20200507,000000,47.658,48.1718,47.6292,47.8627,70450.009796111,0
+MDYG.US,D,20200508,000000,48.6548,49.2321,48.5643,49.2321,146283.02226916,0
+MDYG.US,D,20200511,000000,48.6358,49.5251,48.46,49.2032,138409.28644109,0
+MDYG.US,D,20200512,000000,49.4179,49.4179,47.6292,47.6292,102257.93008217,0
+MDYG.US,D,20200513,000000,47.3351,47.3938,45.8296,46.2291,132672.04616043,0
+MDYG.US,D,20200514,000000,45.468,46.6495,44.7456,46.6207,114910.85448995,0
+MDYG.US,D,20200515,000000,46.2391,47.2854,46.2391,47.1304,103617.5181578,0
+MDYG.US,D,20200518,000000,48.752,49.7865,48.752,49.5153,127331.31047029,0
+MDYG.US,D,20200519,000000,49.3781,50.1274,49.1247,49.1734,3282786.2931991,0
+MDYG.US,D,20200520,000000,49.9356,50.3559,49.868,49.9942,546008.96100247,0
+MDYG.US,D,20200521,000000,49.9554,50.2864,49.4855,50.1224,109611.37942979,0
+MDYG.US,D,20200522,000000,50.1026,50.2088,49.7309,50.181,82809.078009896,0
+MDYG.US,D,20200526,000000,51.7351,51.9289,51.3029,51.3724,237894.70346007,0
+MDYG.US,D,20200527,000000,52.1545,52.4486,50.967,52.4287,4275615.6734496,0
+MDYG.US,D,20200528,000000,52.8392,52.864,51.8524,52.0362,456602.20762334,0
+MDYG.US,D,20200529,000000,51.755,52.0561,51.283,51.9189,185449.42368699,0
+MDYG.US,D,20200601,000000,52.2041,52.698,51.9189,52.4486,405821.442045,0
+MDYG.US,D,20200602,000000,52.6235,52.9374,52.3681,52.9374,2119142.9366221,0
+MDYG.US,D,20200603,000000,53.4949,54.2482,53.4949,54.0524,2138059.4259319,0
+MDYG.US,D,20200604,000000,53.8169,54.1886,53.3767,53.7483,2052264.4872112,0
+MDYG.US,D,20200605,000000,55.4296,55.7874,55.0203,55.1564,170408.41452461,0
+MDYG.US,D,20200608,000000,55.675,55.7148,55.3899,55.695,259283.81149817,0
+MDYG.US,D,20200609,000000,55.0003,55.1087,54.5989,54.7341,339457.24097358,0
+MDYG.US,D,20200610,000000,54.8335,54.8335,53.8368,53.9739,107970.01144211,0
+MDYG.US,D,20200611,000000,52.0561,52.228,50.3857,50.4831,172827.6963409,0
+MDYG.US,D,20200612,000000,52.0661,52.2499,50.0042,51.3327,180045.28751665,0
+MDYG.US,D,20200615,000000,49.9157,52.3512,49.7786,52.1445,180973.14851274,0
+MDYG.US,D,20200616,000000,53.8954,53.8954,52.4198,53.0736,150298.38601585,0
+MDYG.US,D,20200617,000000,53.2694,53.3379,52.547,52.6235,118895.02117494,0
+MDYG.US,D,20200618,000000,52.2329,52.849,52.2329,52.4099,90511.733177091,0
+MDYG.US,D,20200619,000000,53.1432,53.1432,52.0303,52.4009,98425.723278321,0
+MDYG.US,D,20200622,000000,52.228,52.689,51.7987,52.6493,138934.60470568,0
+MDYG.US,D,20200623,000000,53.2674,53.2823,52.7179,52.7576,250295.03230384,0
+MDYG.US,D,20200624,000000,52.2975,52.3473,50.5537,51.121,202722.53229552,0
+MDYG.US,D,20200625,000000,50.9153,51.8087,50.5039,51.8087,1206073.3731905,0
+MDYG.US,D,20200626,000000,51.5324,51.7391,50.9402,51.0634,90607.337075821,0
+MDYG.US,D,20200629,000000,51.435,52.0809,50.9551,51.9051,169334.63178834,0
+MDYG.US,D,20200630,000000,51.8285,52.8162,51.8285,52.708,103327.68739112,0
+MDYG.US,D,20200701,000000,52.7179,52.9782,52.3591,52.5798,696899.08483362,0
+MDYG.US,D,20200702,000000,53.4433,53.6489,52.7119,52.8064,105637.27631309,0
+MDYG.US,D,20200706,000000,53.8358,53.8944,53.1501,53.3558,199448.85353162,0
+MDYG.US,D,20200707,000000,52.9634,53.2823,52.3959,52.4545,115165.46276762,0
+MDYG.US,D,20200708,000000,52.5718,52.9961,52.2877,52.9146,419275.42648845,0
+MDYG.US,D,20200709,000000,52.9634,53.0558,51.8116,52.4834,102118.04648298,0
+MDYG.US,D,20200710,000000,52.5231,52.856,52.2529,52.856,165540.66654398,0
+MDYG.US,D,20200713,000000,53.2187,53.7473,52.0213,52.0213,78487.781787277,0
+MDYG.US,D,20200714,000000,51.8762,52.9922,51.6208,52.9922,9829139.4768821,0
+MDYG.US,D,20200715,000000,53.9043,54.4727,53.6827,54.3256,415371.76834976,0
+MDYG.US,D,20200716,000000,54.0415,54.2472,53.8358,54.11,217363.01144007,0
+MDYG.US,D,20200717,000000,54.2958,54.6893,54.0604,54.59,1170473.5003737,0
+MDYG.US,D,20200720,000000,54.5314,54.6695,54.3246,54.59,58441.153758728,0
+MDYG.US,D,20200721,000000,54.9925,55.3005,54.7082,54.8443,416790.73147829,0
+MDYG.US,D,20200722,000000,54.745,55.381,54.745,55.2945,71847.839431235,0
+MDYG.US,D,20200723,000000,55.3432,56.1381,54.8145,55.2567,151015.91843474,0
+MDYG.US,D,20200724,000000,54.9825,55.1872,54.6645,54.8145,106685.90012864,0
+MDYG.US,D,20200727,000000,54.9925,55.678,54.9259,55.6682,4641317.6941599,0
+MDYG.US,D,20200728,000000,55.5112,55.6095,54.8741,54.8841,278772.91784359,0
+MDYG.US,D,20200729,000000,55.2945,56.2057,55.2597,56.1471,332958.18857357,0
+MDYG.US,D,20200730,000000,55.4515,56.1699,55.2468,56.0596,84604.418592373,0
+MDYG.US,D,20200731,000000,56.1083,56.1083,55.0719,55.9324,118463.29409541,0
+MDYG.US,D,20200803,000000,56.2455,56.7463,56.0398,56.6568,85864.377341958,0
+MDYG.US,D,20200804,000000,56.5396,56.8566,56.4243,56.8536,68255.145552624,0
+MDYG.US,D,20200805,000000,57.3037,57.6267,57.0294,57.5601,101331.0754429,0
+MDYG.US,D,20200806,000000,57.5601,57.6565,57.2074,57.4518,90378.894075696,0
+MDYG.US,D,20200807,000000,57.2461,57.7947,57.0494,57.7947,63177.06899479,0
+MDYG.US,D,20200810,000000,57.9595,58.049,57.6366,57.7151,123062.34480276,0
+MDYG.US,D,20200811,000000,58.049,58.4306,57.5005,57.5203,2361239.1798422,0
+MDYG.US,D,20200812,000000,58.0689,58.2358,57.8592,58.0987,160066.08539562,0
+MDYG.US,D,20200813,000000,57.9496,58.51,57.9377,58.1861,430982.37547721,0
+MDYG.US,D,20200814,000000,57.9307,58.2308,57.7947,57.9397,468201.47643142,0
+MDYG.US,D,20200817,000000,58.0987,58.4604,58.054,58.2656,114304.02132222,0
+MDYG.US,D,20200818,000000,58.352,58.352,57.7847,57.9595,82754.734741144,0
+MDYG.US,D,20200819,000000,58.0391,58.196,57.6267,57.7051,140553.83284313,0
+MDYG.US,D,20200820,000000,57.2739,57.6863,57.2739,57.4806,55996.713021713,0
+MDYG.US,D,20200821,000000,57.2362,57.4468,57.1378,57.3832,66957.951600375,0
+MDYG.US,D,20200824,000000,57.8045,57.9307,57.6048,57.9119,95009.141844741,0
+MDYG.US,D,20200825,000000,57.9795,58.0291,57.4518,57.9029,521391.46025777,0
+MDYG.US,D,20200826,000000,57.9029,57.9595,57.6714,57.8831,129289.68085902,0
+MDYG.US,D,20200827,000000,57.9119,58.1176,57.5491,57.8145,141138.52616063,0
+MDYG.US,D,20200828,000000,58.0689,58.1275,57.7648,58.1275,84506.801979985,0
+MDYG.US,D,20200831,000000,58.0291,58.0291,57.6714,57.7251,147311.51894814,0
+MDYG.US,D,20200901,000000,57.7051,58.1374,57.413,58.1086,3027314.5613682,0
+MDYG.US,D,20200902,000000,58.372,59.0189,57.9585,58.8618,324684.92908448,0
+MDYG.US,D,20200903,000000,58.6174,58.6174,56.4133,56.6867,431897.15383454,0
+MDYG.US,D,20200904,000000,57.1576,57.1874,54.8245,56.157,148471.84837168,0
+MDYG.US,D,20200908,000000,55.3531,55.8112,54.8643,55.0023,185158.58656348,0
+MDYG.US,D,20200909,000000,55.688,56.1341,55.531,55.9136,3657784.0319365,0
+MDYG.US,D,20200910,000000,56.2653,56.5793,55.2846,55.2846,190715.6889718,0
+MDYG.US,D,20200911,000000,55.6384,55.7078,54.8345,55.2756,69130.67599363,0
+MDYG.US,D,20200914,000000,55.855,56.4521,55.855,56.3747,441121.4205268,0
+MDYG.US,D,20200915,000000,56.7761,57.0196,56.5019,56.6469,85796.951434432,0
+MDYG.US,D,20200916,000000,56.952,57.3336,56.5893,56.6767,63707.419043537,0
+MDYG.US,D,20200917,000000,55.7953,56.4919,55.7476,56.2753,134141.32713039,0
+MDYG.US,D,20200918,000000,56.4919,56.5664,55.1583,55.7476,77446.202469528,0
+MDYG.US,D,20200921,000000,54.7967,54.7967,53.9272,54.7967,91251.405446216,0
+MDYG.US,D,20200922,000000,54.9249,55.4018,54.6208,55.3462,59660.858235164,0
+MDYG.US,D,20200923,000000,55.366,55.7048,54.1686,54.1686,48038.443220018,0
+MDYG.US,D,20200924,000000,54.0116,54.8066,53.5695,54.1866,42816.457635673,0
+MDYG.US,D,20200925,000000,53.963,55.1027,53.963,55.0143,82242.499115314,0
+MDYG.US,D,20200928,000000,55.7318,56.3131,55.7318,56.1918,47208.198836306,0
+MDYG.US,D,20200929,000000,56.2405,56.5406,55.8092,56.0636,107234.3646003,0
+MDYG.US,D,20200930,000000,56.1719,56.8784,56.0537,56.3597,62458.530219068,0
+MDYG.US,D,20201001,000000,56.6628,57.115,56.5048,57.115,270185.67502393,0
+MDYG.US,D,20201002,000000,56.0139,57.6147,56.0139,57.3902,73222.522859296,0
+MDYG.US,D,20201005,000000,57.8323,58.6174,57.8323,58.5687,101475.99082624,0
+MDYG.US,D,20201006,000000,58.8628,59.5256,58.1752,58.3133,240569.59991087,0
+MDYG.US,D,20201007,000000,58.9423,59.4809,58.9423,59.3527,248790.52884486,0
+MDYG.US,D,20201008,000000,59.8844,59.9042,59.5902,59.9042,107721.44130541,0
+MDYG.US,D,20201009,000000,60.3166,60.4477,60.0324,60.2768,109047.8196057,0
+MDYG.US,D,20201012,000000,60.6017,60.6703,60.2768,60.5323,164139.81783837,0
+MDYG.US,D,20201013,000000,60.2182,60.4905,60.1089,60.2967,78482.750003133,0
+MDYG.US,D,20201014,000000,60.3861,60.6803,59.9529,59.9529,84764.429328143,0
+MDYG.US,D,20201015,000000,59.2851,60.5621,59.1113,60.4537,46814.713316268,0
+MDYG.US,D,20201016,000000,60.6604,60.6703,60.2281,60.248,43360.896680024,0
+MDYG.US,D,20201019,000000,60.2967,60.7587,59.4064,59.5107,64585.968555029,0
+MDYG.US,D,20201020,000000,59.8068,60.2818,59.6101,59.6588,848102.1856385,0
+MDYG.US,D,20201021,000000,59.7174,59.9678,59.0893,59.0893,90049.815392697,0
+MDYG.US,D,20201022,000000,59.1977,59.9778,59.0893,59.9728,289608.36181866,0
+MDYG.US,D,20201023,000000,60.2281,60.3961,59.777,60.3663,86568.827122078,0
+MDYG.US,D,20201026,000000,59.6687,59.7274,58.5398,59.1977,108752.95705487,0
+MDYG.US,D,20201027,000000,59.2275,59.3139,58.5985,58.6174,513102.09905943,0
+MDYG.US,D,20201028,000000,57.4985,57.7429,57.0166,57.0752,54726.69070384,0
+MDYG.US,D,20201029,000000,57.0554,57.8949,56.8158,57.6147,69381.258843986,0
+MDYG.US,D,20201030,000000,57.1845,57.4399,56.4283,57.0166,102500.4620779,0
+MDYG.US,D,20201102,000000,57.6247,58.2845,57.3504,57.9685,1641656.8120887,0
+MDYG.US,D,20201103,000000,58.6462,59.461,58.5398,59.1689,4659250.9728481,0
+MDYG.US,D,20201104,000000,59.149,60.6207,59.0795,60.089,914443.24050286,0
+MDYG.US,D,20201105,000000,60.8671,61.7693,60.8671,61.6521,283313.59985487,0
+MDYG.US,D,20201106,000000,61.6719,61.9323,61.3977,61.515,72610.657907421,0
+MDYG.US,D,20201109,000000,64.018,64.7345,62.0247,62.0744,202701.39880212,0
+MDYG.US,D,20201110,000000,62.1539,62.6458,61.5736,62.458,199381.42762409,0
+MDYG.US,D,20201111,000000,62.8107,62.8107,62.3496,62.761,115354.65785143,0
+MDYG.US,D,20201112,000000,62.4381,62.5166,61.4444,61.7693,78637.728954759,0
+MDYG.US,D,20201113,000000,62.2016,62.8743,62.2016,62.7809,60919.810627921,0
+MDYG.US,D,20201116,000000,63.714,63.7637,63.2052,63.7239,65996.880828926,0
+MDYG.US,D,20201117,000000,63.2449,64.0776,62.918,63.9008,231259.79288818,0
+MDYG.US,D,20201118,000000,64.018,64.018,62.9677,62.9677,149209.50792715,0
+MDYG.US,D,20201119,000000,62.9379,63.5749,62.8495,63.5271,78774.593483468,0
+MDYG.US,D,20201120,000000,63.5173,63.8134,63.2967,63.704,62303.551267441,0
+MDYG.US,D,20201123,000000,64.018,64.5685,63.8482,64.2744,361910.06817965,0
+MDYG.US,D,20201124,000000,64.814,65.0783,64.5645,64.7743,114702.5386264,0
+MDYG.US,D,20201125,000000,64.6769,64.6769,64.2148,64.5199,82814.10979404,0
+MDYG.US,D,20201127,000000,64.6471,64.8835,64.6471,64.8835,44109.626160607,0
+MDYG.US,D,20201130,000000,64.7743,64.9034,63.7299,64.1074,190758.96231543,0
+MDYG.US,D,20201201,000000,64.7941,65.0008,64.5099,64.7157,83925.127732972,0
+MDYG.US,D,20201202,000000,64.4801,64.5685,64.175,64.4702,77635.397553332,0
+MDYG.US,D,20201203,000000,64.5586,65.2264,64.4801,64.8041,118295.23250501,0
+MDYG.US,D,20201204,000000,65.0296,65.8941,65.0296,65.8941,107668.10439349,0
+MDYG.US,D,20201207,000000,65.8544,65.9547,65.5662,65.8156,67299.106565319,0
+MDYG.US,D,20201208,000000,65.4032,66.1972,65.4032,66.0809,59297.563419988,0
+MDYG.US,D,20201209,000000,66.3363,66.4456,65.3536,65.6586,78080.207271636,0
+MDYG.US,D,20201210,000000,65.2363,65.9041,65.0614,65.8743,155802.15151224,0
+MDYG.US,D,20201211,000000,65.4718,66.3165,65.3058,65.7957,64225.692810339,0
+MDYG.US,D,20201214,000000,66.4059,66.7676,65.8255,65.8255,81842.975454303,0
+MDYG.US,D,20201215,000000,66.4556,67.3469,66.2777,67.3002,117368.37786574,0
+MDYG.US,D,20201216,000000,67.4065,67.4085,66.7776,67.1124,155655.22341524,0
+MDYG.US,D,20201217,000000,67.4253,67.8398,67.3101,67.8398,84013.687133901,0
+MDYG.US,D,20201218,000000,67.9948,68.1538,67.3887,67.7315,66000.906256241,0
+MDYG.US,D,20201221,000000,66.8242,67.7702,66.3999,67.7414,87081.062747907,0
+MDYG.US,D,20201222,000000,67.8984,68.44,67.8199,68.282,221626.94532345,0
+MDYG.US,D,20201223,000000,68.6079,68.8533,68.44,68.5582,183666.15938646,0
+MDYG.US,D,20201224,000000,68.7649,68.7847,68.4181,68.7649,84985.827830466,0
+MDYG.US,D,20201228,000000,69.3164,69.365,68.262,68.262,85143.825852578,0
+MDYG.US,D,20201229,000000,68.5681,68.5681,67.1014,67.4542,128162.56121083,0
+MDYG.US,D,20201230,000000,67.7603,68.5383,67.7603,68.125,84847.956944929,0
+MDYG.US,D,20201231,000000,68.1836,68.4886,67.7215,68.272,96967.512233473,0
+MDYG.US,D,20210104,000000,68.6079,68.6655,66.5629,67.2992,343913.38901125,0
+MDYG.US,D,20210105,000000,67.1501,68.3813,67.1501,68.2184,190265.84746935,0
+MDYG.US,D,20210106,000000,68.5483,70.9311,68.5483,70.5773,146971.37034003,0
+MDYG.US,D,20210107,000000,71.0692,71.9258,70.9311,71.8373,364924.10688173,0
+MDYG.US,D,20210108,000000,72.1623,72.5588,71.1636,71.9159,178443.16744528,0
+MDYG.US,D,20210111,000000,71.1586,72.3442,71.109,72.1324,172590.19612932,0
+MDYG.US,D,20210112,000000,72.369,72.8917,72.369,72.7028,122828.87001849,0
+MDYG.US,D,20210113,000000,72.7327,72.7327,72.0093,72.0341,127022.35892387,0
+MDYG.US,D,20210114,000000,72.3392,72.9602,72.3392,72.5359,66928.767252341,0
+MDYG.US,D,20210115,000000,71.8969,72.2368,71.2173,71.7589,79073.481461605,0
+MDYG.US,D,20210119,000000,72.4584,72.7028,72.2219,72.4962,709253.12126326,0
+MDYG.US,D,20210120,000000,72.9602,73.3785,72.8619,73.3338,206072.69417841,0
+MDYG.US,D,20210121,000000,73.7084,73.8565,73.0983,73.1461,339948.343106,0
+MDYG.US,D,20210122,000000,72.7227,73.5802,72.6154,73.5504,216642.45995069,0
+MDYG.US,D,20210125,000000,73.619,74.3385,72.7078,73.1271,413394.27718128,0
+MDYG.US,D,20210126,000000,73.5504,73.7572,72.1623,72.2318,160894.31706568,0
+MDYG.US,D,20210127,000000,71.109,71.2222,69.6711,69.9563,112347.66364714,0
+MDYG.US,D,20210128,000000,70.5376,71.2471,70.3995,70.7522,205372.26982561,0
+MDYG.US,D,20210129,000000,70.7145,70.8338,69.2081,69.4932,106697.97641058,0
+MDYG.US,D,20210201,000000,70.1133,71.099,69.7198,70.9996,134546.88893237,0
+MDYG.US,D,20210202,000000,71.6595,72.1563,71.5313,72.0629,58588.081855724,0
+MDYG.US,D,20210203,000000,72.2507,72.369,71.4061,71.8274,160935.57769565,0
+MDYG.US,D,20210204,000000,72.0828,72.8121,71.8373,72.6929,63884.537845395,0
+MDYG.US,D,20210205,000000,73.3338,73.5604,72.992,73.5604,80752.084651947,0
+MDYG.US,D,20210208,000000,74.0036,74.5859,73.936,74.5859,247538.6209499,0
+MDYG.US,D,20210209,000000,74.5958,75.028,74.4369,74.7528,226520.85858163,0
+MDYG.US,D,20210210,000000,75.1662,75.3341,74.1596,74.5759,83360.561552048,0
+MDYG.US,D,20210211,000000,75.0082,75.3351,74.409,75.2358,93171.534275456,0
+MDYG.US,D,20210212,000000,75.028,75.6283,75.028,75.5984,209633.1846385,0
+MDYG.US,D,20210216,000000,76.0714,76.1599,75.033,75.1364,90929.371261019,0
+MDYG.US,D,20210217,000000,74.7429,74.9297,73.8208,74.6843,97755.489630378,0
+MDYG.US,D,20210218,000000,73.946,74.092,73.1659,73.6986,64826.487837099,0
+MDYG.US,D,20210219,000000,74.1516,74.8691,74.1298,74.5958,116800.79261432,0
+MDYG.US,D,20210222,000000,74.0622,74.1089,73.2851,73.3726,125824.79429766,0
+MDYG.US,D,20210223,000000,72.5657,73.2703,70.936,73.0585,1368891.8445127,0
+MDYG.US,D,20210224,000000,73.0487,74.4775,73.0347,74.3583,184290.10062028,0
+MDYG.US,D,20210225,000000,74.2887,74.3175,71.7589,71.8671,66155.885207867,0
+MDYG.US,D,20210226,000000,72.3292,73.1163,71.267,72.2507,77294.242588388,0
+MDYG.US,D,20210301,000000,73.629,74.5361,73.4938,74.3185,115890.03968432,0
+MDYG.US,D,20210302,000000,74.3782,74.3782,73.0397,73.1172,429361.13462612,0
+MDYG.US,D,20210303,000000,73.1957,73.2653,71.5611,71.5611,118311.33421427,0
+MDYG.US,D,20210304,000000,71.4429,71.7469,68.4419,69.5032,84416.229865398,0
+MDYG.US,D,20210305,000000,70.3399,70.941,67.5873,70.9013,74137.301216624,0
+MDYG.US,D,20210308,000000,71.1786,71.9953,70.5575,70.5873,76122.843239732,0
+MDYG.US,D,20210309,000000,71.8185,72.4862,71.7141,71.887,5125744.6617412,0
+MDYG.US,D,20210310,000000,72.6552,73.2683,72.3202,72.674,133522.41768071,0
+MDYG.US,D,20210311,000000,73.4918,74.4169,73.4918,74.2192,146665.43786408,0
+MDYG.US,D,20210312,000000,73.7968,74.5263,73.773,74.4567,170765.67119881,0
+MDYG.US,D,20210315,000000,74.7707,75.7763,74.6663,75.7067,71185.656637921,0
+MDYG.US,D,20210316,000000,75.7961,75.7961,74.4071,74.8393,171544.59138426,0
+MDYG.US,D,20210317,000000,74.3483,75.2844,73.8366,75.0568,58363.664282915,0
+MDYG.US,D,20210318,000000,74.7429,75.037,73.1411,73.2752,37650.828033739,0
+MDYG.US,D,20210319,000000,73.2653,74.1119,72.8569,73.5405,54886.70143961,0
+MDYG.US,D,20210322,000000,73.7472,74.088,73.305,73.6488,207191.76297197,0
+MDYG.US,D,20210323,000000,73.4024,73.5246,71.8165,71.9735,251448.31722957,0
+MDYG.US,D,20210324,000000,72.6045,72.9493,71.264,71.2739,188278.29273258,0
+MDYG.US,D,20210325,000000,70.7016,72.6392,70.3121,72.4276,50177.957837924,0
+MDYG.US,D,20210326,000000,72.8012,74.2301,72.7138,74.1815,59818.856257276,0
+MDYG.US,D,20210329,000000,73.8267,74.4925,72.682,72.8012,100164.70787839,0
+MDYG.US,D,20210330,000000,72.6919,73.6588,72.6094,73.5216,66254.508177084,0
+MDYG.US,D,20210331,000000,73.777,74.6843,73.777,74.0532,171638.18256933,0
+MDYG.US,D,20210401,000000,74.724,75.2278,74.6703,75.208,157617.61923129,0
+MDYG.US,D,20210405,000000,75.9363,76.0446,75.2566,75.6998,141549.11974676,0
+MDYG.US,D,20210406,000000,75.7495,76.3506,75.7495,75.7991,153428.15575324,0
+MDYG.US,D,20210407,000000,75.7793,75.7793,74.8959,74.9506,55771.289092075,0
+MDYG.US,D,20210408,000000,75.3738,75.6113,74.9654,75.5915,55974.57317148,0
+MDYG.US,D,20210409,000000,75.512,75.9263,75.2318,75.8885,634467.72624892,0
+MDYG.US,D,20210412,000000,75.8191,76.0446,75.3888,75.9463,76140.957662649,0
+MDYG.US,D,20210413,000000,76.0247,76.0744,75.4921,76.0059,43080.123124804,0
+MDYG.US,D,20210414,000000,76.0247,76.8137,76.0158,76.2026,37265.393368331,0
+MDYG.US,D,20210415,000000,76.8038,76.9409,76.4004,76.923,42801.362283242,0
+MDYG.US,D,20210416,000000,77.3473,77.6613,77.0999,77.5441,48233.676444794,0
+MDYG.US,D,20210419,000000,77.3373,77.4049,76.3656,76.7938,85034.132958246,0
+MDYG.US,D,20210420,000000,76.5672,76.8634,75.4822,75.9761,208424.55008718,0
+MDYG.US,D,20210421,000000,75.9363,77.2082,75.9363,77.2082,51018.265789924,0
+MDYG.US,D,20210422,000000,77.4547,77.9783,76.764,77.0601,99168.414617933,0
+MDYG.US,D,20210423,000000,77.4447,78.5109,77.4447,78.2724,56422.40196027,0
+MDYG.US,D,20210426,000000,78.5695,78.8925,78.4215,78.7563,39274.0815985,0
+MDYG.US,D,20210427,000000,79.0028,79.0028,78.5447,78.6977,37325.774778055,0
+MDYG.US,D,20210428,000000,78.6689,78.9034,78.4901,78.5695,126913.67238636,0
+MDYG.US,D,20210429,000000,79.1012,79.1012,77.6514,78.2238,291947.13508865,0
+MDYG.US,D,20210430,000000,77.6514,77.8492,77.0015,77.1297,73580.785890328,0
+MDYG.US,D,20210503,000000,77.7408,77.7408,77.1397,77.1695,384461.51835494,0
+MDYG.US,D,20210504,000000,76.6666,76.6666,75.7217,76.4202,48620.117467031,0
+MDYG.US,D,20210505,000000,76.7154,76.7154,75.9363,76.0843,193089.6847308,0
+MDYG.US,D,20210506,000000,76.0843,76.1529,75.2288,76.1132,50650.945547433,0
+MDYG.US,D,20210507,000000,76.3119,77.1019,76.3119,77.0512,46517.838051789,0
+MDYG.US,D,20210510,000000,77.0999,77.0999,75.6998,75.6998,75402.291750352,0
+MDYG.US,D,20210511,000000,74.2301,75.359,73.946,75.0688,57792.053604189,0
+MDYG.US,D,20210512,000000,74.3295,74.729,72.7565,72.7913,55397.930708611,0
+MDYG.US,D,20210513,000000,73.1261,74.0632,72.9095,73.7284,51051.475565273,0
+MDYG.US,D,20210514,000000,74.3891,75.2378,74.1049,75.0788,69611.714557769,0
+MDYG.US,D,20210517,000000,74.724,74.7439,74.1268,74.6753,40057.027211262,0
+MDYG.US,D,20210518,000000,74.7538,74.9595,74.1526,74.1526,35524.396054606,0
+MDYG.US,D,20210519,000000,73.0575,73.787,72.7416,73.787,75194.982243631,0
+MDYG.US,D,20210520,000000,74.0433,74.6753,73.9112,74.5471,43053.957847257,0
+MDYG.US,D,20210521,000000,75.03,75.2606,74.5371,74.5769,26199.49367948,0
+MDYG.US,D,20210524,000000,75.0201,75.188,74.8313,74.9704,46873.082012334,0
+MDYG.US,D,20210525,000000,75.3262,75.3838,74.724,74.8025,53994.062932515,0
+MDYG.US,D,20210526,000000,74.9307,75.3659,74.886,75.354,24626.557956155,0
+MDYG.US,D,20210527,000000,75.6799,75.9512,75.4702,75.6998,34725.348732585,0
+MDYG.US,D,20210528,000000,76.0943,76.0943,75.6899,75.7594,41753.744824522,0
+MDYG.US,D,20210601,000000,76.2423,76.2423,75.4822,75.7893,105511.48170949,0
+MDYG.US,D,20210602,000000,75.8885,75.8885,75.1482,75.3262,26114.959705865,0
+MDYG.US,D,20210603,000000,74.8611,74.8611,74.1864,74.6942,264167.66118805,0
+MDYG.US,D,20210604,000000,75.1184,75.3361,74.9376,75.3361,54015.196425919,0
+MDYG.US,D,20210607,000000,75.4136,75.4136,75.0986,75.2964,41217.356634802,0
+MDYG.US,D,20210608,000000,75.5517,76.135,75.208,76.0645,38163.063659569,0
+MDYG.US,D,20210609,000000,76.2026,76.2026,75.6998,75.7197,35981.282054856,0
+MDYG.US,D,20210610,000000,76.143,76.2722,75.6511,76.0247,37901.410884096,0
+MDYG.US,D,20210611,000000,76.2026,76.5672,76.0695,76.5474,35326.143759344,0
+MDYG.US,D,20210614,000000,76.5772,76.5951,75.9561,76.2125,48864.662176415,0
+MDYG.US,D,20210615,000000,76.2225,76.2225,75.4623,75.8587,45588.970698859,0
+MDYG.US,D,20210616,000000,75.7097,75.8577,74.9605,75.3361,531911.91454545,0
+MDYG.US,D,20210617,000000,75.1682,75.1682,74.2192,74.871,559136.88583342,0
+MDYG.US,D,20210618,000000,74.1427,74.4795,73.6578,73.6786,527432.62030071,0
+MDYG.US,D,20210621,000000,74.1238,75.1702,74.0244,75.1304,52255.078332449,0
+MDYG.US,D,20210622,000000,75.0022,75.4951,74.729,75.4166,84749.333975712,0
+MDYG.US,D,20210623,000000,75.5249,75.7773,75.4076,75.505,31611.680704456,0
+MDYG.US,D,20210624,000000,76.0585,76.2165,75.8319,76.1966,33482.498049088,0
+MDYG.US,D,20210625,000000,76.4242,76.9767,76.3944,76.928,35555.593116297,0
+MDYG.US,D,20210628,000000,77.0551,77.0551,76.3646,76.6994,48681.505233585,0
+MDYG.US,D,20210629,000000,76.8286,77.1138,76.6508,76.7292,32689.488868039,0
+MDYG.US,D,20210630,000000,76.601,76.6905,76.4242,76.5414,269034.40281185,0
+MDYG.US,D,20210701,000000,76.7789,77.2111,76.759,77.0751,200965.43327254,0
+MDYG.US,D,20210702,000000,77.2331,77.2331,76.6408,76.928,42102.950644096,0
+MDYG.US,D,20210706,000000,76.9767,76.9767,75.8717,76.5026,33988.695533946,0
+MDYG.US,D,20210707,000000,76.611,76.8982,75.8369,76.621,44304.859385384,0
+MDYG.US,D,20210708,000000,75.1702,76.1768,74.7945,75.6342,25692.289837793,0
+MDYG.US,D,20210709,000000,76.2761,76.9965,76.2761,76.9965,82295.836027237,0
+MDYG.US,D,20210712,000000,76.8982,77.1197,76.621,77.0551,27456.433358578,0
+MDYG.US,D,20210713,000000,76.8187,76.8187,76.137,76.137,46369.903597963,0
+MDYG.US,D,20210714,000000,76.5316,76.611,75.347,75.4066,29566.763628451,0
+MDYG.US,D,20210715,000000,75.1006,75.4315,74.4597,75.0509,27932.440138573,0
+MDYG.US,D,20210716,000000,75.4852,75.5984,74.3454,74.3603,31935.727603311,0
+MDYG.US,D,20210719,000000,73.2444,74.0542,72.9483,73.6002,59175.79424371,0
+MDYG.US,D,20210720,000000,73.8664,75.7227,73.619,75.4265,223524.93430245,0
+MDYG.US,D,20210721,000000,75.8121,76.3844,75.8121,76.2662,51652.270592032,0
+MDYG.US,D,20210722,000000,76.2066,76.2066,75.5001,75.9194,73359.387388005,0
+MDYG.US,D,20210723,000000,76.2165,76.5414,75.7227,76.5026,40797.705837216,0
+MDYG.US,D,20210726,000000,76.444,76.621,76.0585,76.2264,53297.664007025,0
+MDYG.US,D,20210727,000000,75.9691,75.9691,75.0221,75.6929,40566.243766606,0
+MDYG.US,D,20210728,000000,75.9293,76.7402,75.5398,76.3944,24301.504700471,0
+MDYG.US,D,20210729,000000,76.8982,77.5898,76.8982,77.1833,62014.726857592,0
+MDYG.US,D,20210730,000000,76.7889,77.6941,76.7889,77.2727,49885.10800076,0
+MDYG.US,D,20210802,000000,77.6275,77.9842,77.0164,77.0671,60428.708495494,0
+MDYG.US,D,20210803,000000,77.3423,77.4805,76.769,77.4805,43854.011526107,0
+MDYG.US,D,20210804,000000,77.2131,77.5798,76.9667,76.9667,37394.20704241,0
+MDYG.US,D,20210805,000000,77.1645,77.4805,77.0751,77.4209,29181.328963043,0
+MDYG.US,D,20210806,000000,77.7269,77.7806,77.1049,77.2787,42333.406357877,0
+MDYG.US,D,20210809,000000,77.1933,77.5103,76.8286,77.2629,45795.273848751,0
+MDYG.US,D,20210810,000000,77.4507,77.5202,77.1347,77.2033,50558.360719189,0
+MDYG.US,D,20210811,000000,77.3821,77.4308,76.7541,77.4308,108915.98686114,0
+MDYG.US,D,20210812,000000,77.4705,77.4705,77.1049,77.3911,29298.066355177,0
+MDYG.US,D,20210813,000000,77.4109,77.4805,77.1735,77.2827,27403.096446655,0
+MDYG.US,D,20210816,000000,76.9866,77.3423,76.603,77.2429,39735.999382893,0
+MDYG.US,D,20210817,000000,76.7491,76.7491,75.7425,76.296,41126.784520215,0
+MDYG.US,D,20210818,000000,76.0883,76.598,75.5647,75.5945,34593.51598802,0
+MDYG.US,D,20210819,000000,75.0608,75.5448,74.9247,75.1106,24628.570669812,0
+MDYG.US,D,20210820,000000,75.2784,76.0287,75.1454,76.0089,39673.605259511,0
+MDYG.US,D,20210823,000000,76.4142,76.8674,76.3168,76.6905,56532.094854604,0
+MDYG.US,D,20210824,000000,76.918,77.56,76.918,77.4705,50304.758798346,0
+MDYG.US,D,20210825,000000,77.55,78.0926,77.55,77.865,41385.418225202,0
+MDYG.US,D,20210826,000000,77.8452,77.9148,77.2033,77.2231,40224.082444833,0
+MDYG.US,D,20210827,000000,77.4904,78.7345,77.4904,78.5567,48835.477828382,0
+MDYG.US,D,20210830,000000,78.8627,78.9313,78.3987,78.7147,26039.482943709,0
+MDYG.US,D,20210831,000000,78.7733,78.7733,78.1602,78.3887,36083.930451387,0
+MDYG.US,D,20210901,000000,78.6063,79.0306,78.2208,78.7445,82378.357287194,0
+MDYG.US,D,20210902,000000,79.0902,79.3118,78.8647,79.1786,42057.664586802,0
+MDYG.US,D,20210903,000000,78.9014,79.0584,78.7553,78.9213,104422.60362079,0
+MDYG.US,D,20210907,000000,79.0008,79.0008,77.9446,77.9644,34762.583935248,0
+MDYG.US,D,20210908,000000,78.0826,78.0826,77.2927,77.7368,39457.238541331,0
+MDYG.US,D,20210909,000000,77.5997,78.3331,77.5997,77.6673,30130.323452547,0
+MDYG.US,D,20210910,000000,78.1522,78.1522,77.1446,77.1446,45698.663593192,0
+MDYG.US,D,20210913,000000,77.7468,77.7468,77.0263,77.4109,29656.32938621,0
+MDYG.US,D,20210914,000000,77.5401,77.55,76.5912,76.8187,45554.754566682,0
+MDYG.US,D,20210915,000000,76.9379,77.5301,76.7491,77.4606,55268.110677704,0
+MDYG.US,D,20210916,000000,77.5103,77.7866,77.0751,77.5301,40239.177797264,0
+MDYG.US,D,20210917,000000,77.5898,77.5898,76.8405,77.0651,42881.870829542,0
+MDYG.US,D,20210920,000000,75.6273,76.0883,74.9724,75.7763,64540.682497735,0
+MDYG.US,D,20210921,000000,76.2523,76.461,75.5875,75.9145,39347.545646999,0
+MDYG.US,D,20210922,000000,76.2523,77.3135,76.2523,76.8773,216981.60220198,0
+MDYG.US,D,20210923,000000,77.3533,78.0082,77.3523,77.7299,33376.83058207,0
+MDYG.US,D,20210924,000000,77.3831,77.5619,77.0542,77.4129,80809.446991186,0
+MDYG.US,D,20210927,000000,77.4626,77.8988,77.1397,77.6404,39499.505528139,0
+MDYG.US,D,20210928,000000,77.1943,77.1943,76.0535,76.1231,56323.778991054,0
+MDYG.US,D,20210929,000000,76.3218,76.5196,75.9433,75.9541,50638.869265489,0
+MDYG.US,D,20210930,000000,76.3814,76.3814,75.032,75.042,63283.742818637,0
+MDYG.US,D,20211001,000000,75.3788,76.3119,74.4667,75.8857,166528.9089498,0
+MDYG.US,D,20211004,000000,75.5776,75.7465,74.6554,74.9724,170769.69662613,0
+MDYG.US,D,20211005,000000,75.181,75.8557,74.9028,75.191,46454.437571577,0
+MDYG.US,D,20211006,000000,74.5163,75.2109,74.0702,75.1414,39937.270748642,0
+MDYG.US,D,20211007,000000,75.7267,76.932,75.7267,76.4312,172518.74479448,0
+MDYG.US,D,20211008,000000,76.6388,76.6388,75.7465,75.7863,53661.96517903,0
+MDYG.US,D,20211011,000000,75.8757,76.3814,75.3888,75.4086,22379.363157573,0
+MDYG.US,D,20211012,000000,75.5378,76.2523,75.5378,75.9243,474978.28331618,0
+MDYG.US,D,20211013,000000,76.143,76.5792,75.7465,76.3715,327054.89941616,0
+MDYG.US,D,20211014,000000,77.0751,77.8392,77.0751,77.8193,36998.708808714,0
+MDYG.US,D,20211015,000000,78.4543,78.6083,77.869,77.879,32498.281070578,0
+MDYG.US,D,20211018,000000,77.5818,78.2854,77.4328,78.2357,31117.559501543,0
+MDYG.US,D,20211019,000000,78.6927,78.9303,78.5815,78.7027,36788.380231506,0
+MDYG.US,D,20211020,000000,78.8408,79.2234,78.7524,79.0197,32935.039934252,0
+MDYG.US,D,20211021,000000,78.9601,79.6546,78.9601,79.6248,242602.44070493,0
+MDYG.US,D,20211022,000000,79.7739,80.1405,79.3456,79.6646,34442.562463708,0
+MDYG.US,D,20211025,000000,79.8931,80.4088,79.5851,80.0809,115744.11794414,0
+MDYG.US,D,20211026,000000,80.4287,80.4874,79.6248,79.6248,113377.16668295,0
+MDYG.US,D,20211027,000000,79.7341,80.0113,78.7623,78.7623,49723.084551333,0
+MDYG.US,D,20211028,000000,79.2184,80.3492,79.2184,80.3492,32630.113815144,0
+MDYG.US,D,20211029,000000,80.1605,80.7954,80.1605,80.706,51811.274970974,0
+MDYG.US,D,20211101,000000,80.9444,82.2532,80.9444,82.2332,50977.005159946,0
+MDYG.US,D,20211102,000000,82.283,82.283,81.7513,82.1647,3775041.7105511,0
+MDYG.US,D,20211103,000000,81.9162,82.9875,81.8666,82.6506,720241.5314763,0
+MDYG.US,D,20211104,000000,82.9477,83.2657,82.6029,82.8185,61438.084394723,0
+MDYG.US,D,20211105,000000,83.2955,83.5628,82.4399,82.8683,119335.80546593,0
+MDYG.US,D,20211108,000000,83.2061,83.3978,82.8225,82.9875,100702.10242493,0
+MDYG.US,D,20211109,000000,82.9875,83.3352,82.6705,82.9974,86932.121937254,0
+MDYG.US,D,20211110,000000,82.6109,82.9477,81.6191,81.9858,98176.146784792,0
+MDYG.US,D,20211111,000000,82.3624,82.6486,82.105,82.5115,38323.074395339,0
+MDYG.US,D,20211112,000000,82.7499,82.9377,82.5811,82.8781,29318.193491752,0
+MDYG.US,D,20211115,000000,83.3054,83.3054,82.8285,83.0073,40860.099960599,0
+MDYG.US,D,20211116,000000,83.0073,83.6324,83.0033,83.3253,283417.25460823,0
+MDYG.US,D,20211117,000000,83.226,83.226,82.3426,82.7401,3120323.0658375,0
+MDYG.US,D,20211118,000000,83.0073,83.0073,81.9162,82.432,145250.50016287,0
+MDYG.US,D,20211119,000000,82.2044,82.7699,82.2044,82.4121,53872.293756238,0
+MDYG.US,D,20211122,000000,82.7599,83.0739,81.8616,81.9162,58396.874058263,0
+MDYG.US,D,20211123,000000,81.8368,81.9759,80.4884,81.4005,71391.959787813,0
+MDYG.US,D,20211124,000000,80.855,81.5496,80.552,81.5198,49190.721788928,0
+MDYG.US,D,20211126,000000,79.7639,80.4387,79.0793,79.436,53795.810637253,0
+MDYG.US,D,20211129,000000,80.4287,80.4287,79.139,79.6944,68999.849605894,0
+MDYG.US,D,20211130,000000,79.2681,79.3278,77.5918,77.879,169207.83082791,0
+MDYG.US,D,20211201,000000,79.0694,79.4132,76.3516,76.3516,95053.421545205,0
+MDYG.US,D,20211202,000000,76.8078,78.3947,76.6646,78.1472,82102.61551612,0
+MDYG.US,D,20211203,000000,78.4443,78.5735,76.3715,77.0164,75011.8253008,0
+MDYG.US,D,20211206,000000,77.5719,78.4921,76.6786,78.0478,73128.931674223,0
+MDYG.US,D,20211207,000000,79.288,80.379,79.1786,79.6646,8486106.9774407,0
+MDYG.US,D,20211208,000000,79.9617,80.4963,79.6248,80.3194,994360.04898695,0
+MDYG.US,D,20211209,000000,80.2399,80.379,78.8607,78.9005,85303.836588349,0
+MDYG.US,D,20211210,000000,79.3963,79.6368,78.4314,78.8408,51423.827591908,0
+MDYG.US,D,20211213,000000,78.8011,78.8507,78.0678,78.3152,60887.607209401,0
+MDYG.US,D,20211214,000000,77.8888,78.2406,77.2251,77.6504,86847.58796364,0
+MDYG.US,D,20211215,000000,77.9982,78.8209,76.9469,78.8209,85740.595452023,0
+MDYG.US,D,20211216,000000,79.3376,79.4162,77.0472,77.2937,53669.009676832,0
+MDYG.US,D,20211217,000000,77.2141,78.2257,76.8276,77.6703,38787.004893389,0
+MDYG.US,D,20211220,000000,76.6587,76.6587,75.5497,76.5296,46291.407765322,0
+MDYG.US,D,20211221,000000,77.4029,78.4841,77.2539,78.4841,48912.967304196,0
+MDYG.US,D,20211222,000000,78.3947,79.293,78.3947,79.2681,92225.558856439,0
+MDYG.US,D,20211223,000000,79.3864,79.9219,79.3566,79.7242,52948.458187453,0
+MDYG.US,D,20211227,000000,80.0411,80.865,79.6546,80.8352,44505.124394304,0
+MDYG.US,D,20211228,000000,80.8152,81.3409,80.4884,80.547,147899.23133612,0
+MDYG.US,D,20211229,000000,80.706,81.2217,80.5668,81.1223,40339.813480139,0
+MDYG.US,D,20211230,000000,81.0637,81.5794,80.8252,80.9345,49937.438555855,0
+MDYG.US,D,20211231,000000,80.9246,81.3608,80.4983,80.8749,60027.172120826,0
+MDYG.US,D,20220103,000000,81.3509,81.6579,80.3393,80.9246,129456.73609259,0
+MDYG.US,D,20220104,000000,81.1819,81.3091,80.5172,80.7358,89329.263903318,0
+MDYG.US,D,20220105,000000,80.696,80.8739,78.3847,78.4145,102000.30273401,0
+MDYG.US,D,20220106,000000,78.4841,79.2334,77.8888,78.6927,53539.189645923,0
+MDYG.US,D,20220107,000000,78.7911,78.8706,77.5073,77.5222,42054.645516316,0
+MDYG.US,D,20220110,000000,77.1148,77.1943,75.6273,77.1446,67386.659609419,0
+MDYG.US,D,20220111,000000,77.2043,77.9982,76.4689,77.9982,33017.561194209,0
+MDYG.US,D,20220112,000000,78.2754,78.7484,77.3931,77.7796,113766.62677567,0
+MDYG.US,D,20220113,000000,78.028,78.4881,76.7879,76.9568,56059.107145095,0
+MDYG.US,D,20220114,000000,76.292,76.7104,75.2814,76.4212,155242.61711546,0
+MDYG.US,D,20220118,000000,75.6372,75.6372,74.4765,74.5759,111634.15665557,0
+MDYG.US,D,20220119,000000,75.0221,75.1414,73.5842,73.5842,52618.373147624,0
+MDYG.US,D,20220120,000000,74.0105,74.9913,72.2348,72.2646,180961.0722308,0
+MDYG.US,D,20220121,000000,72.0063,72.7803,70.935,71.0046,103032.8248403,0
+MDYG.US,D,20220124,000000,69.7844,72.4336,68.6903,72.3938,201366.96964721,0
+MDYG.US,D,20220125,000000,71.1537,71.7489,69.7744,70.8456,425789.57424091,0
+MDYG.US,D,20220126,000000,71.8681,72.4733,69.4674,70.0825,107756.66379442,0
+MDYG.US,D,20220127,000000,70.8158,71.3316,68.6506,68.8821,88650.979400745,0
+MDYG.US,D,20220128,000000,68.9219,70.5783,68.1578,70.5187,122218.01142345,0
+MDYG.US,D,20220131,000000,70.2305,72.5916,70.0328,72.5717,105518.5262073,0
+MDYG.US,D,20220201,000000,72.8201,73.4252,71.8979,73.4054,59951.69535867,0
+MDYG.US,D,20220202,000000,73.633,73.7323,72.9493,73.4451,106868.05071464,0
+MDYG.US,D,20220203,000000,72.4038,73.1569,72.0321,72.0858,61304.2389365,0
+MDYG.US,D,20220204,000000,71.9467,72.9989,71.4806,72.4634,79017.125479195,0
+MDYG.US,D,20220207,000000,72.4634,72.9592,72.1752,72.364,57171.131440855,0
+MDYG.US,D,20220208,000000,72.4723,73.8913,72.4723,73.792,44269.636896378,0
+MDYG.US,D,20220209,000000,74.4865,75.3689,74.4865,75.3689,43163.650741589,0
+MDYG.US,D,20220210,000000,74.248,76.0724,73.7522,74.1983,61922.142029348,0
+MDYG.US,D,20220211,000000,74.1894,74.6653,72.522,72.9989,33450.294630569,0
+MDYG.US,D,20220214,000000,72.8996,73.6379,72.3442,72.6909,84233.072922566,0
+MDYG.US,D,20220215,000000,73.5842,74.2808,73.3666,74.1894,44554.435878912,0
+MDYG.US,D,20220216,000000,73.7522,74.4169,73.3756,74.1596,40433.404665212,0
+MDYG.US,D,20220217,000000,73.6428,73.6428,72.205,72.2547,37359.990910233,0
+MDYG.US,D,20220218,000000,72.2646,72.8101,71.6396,71.7787,41360.259304484,0
+MDYG.US,D,20220222,000000,71.3713,71.9765,70.4293,70.8158,59235.169296605,0
+MDYG.US,D,20220223,000000,71.4309,71.6117,69.6016,69.7148,166103.22001124,0
+MDYG.US,D,20220224,000000,67.7613,71.3316,67.3837,71.1736,239420.34041245,0
+MDYG.US,D,20220225,000000,71.4607,73.2165,70.9956,73.1669,54150.04824097,0
+MDYG.US,D,20220228,000000,72.4136,73.63,72.4136,73.2961,114403.65064827,0
+MDYG.US,D,20220301,000000,73.1172,73.3795,71.5104,71.9864,39291.189664589,0
+MDYG.US,D,20220302,000000,72.4634,74.1,72.4634,73.8018,82269.67074969,0
+MDYG.US,D,20220303,000000,74.1894,74.1894,72.6114,72.9989,53073.246434216,0
+MDYG.US,D,20220304,000000,72.2944,72.4336,71.1835,71.7291,53577.431205417,0
+MDYG.US,D,20220307,000000,71.6595,71.6595,68.6735,68.743,72005.837453346,0
+MDYG.US,D,20220308,000000,68.8325,70.479,68.277,68.7629,105258.88614548,0
+MDYG.US,D,20220309,000000,70.2007,71.3614,70.2007,70.9748,59210.010375887,0
+MDYG.US,D,20220310,000000,70.0427,70.8854,69.8142,70.8854,49685.849348669,0
+MDYG.US,D,20220311,000000,71.3127,71.4309,69.8142,69.9235,59591.419613981,0
+MDYG.US,D,20220314,000000,70.1123,70.3597,68.7529,69.06,60726.590116802,0
+MDYG.US,D,20220315,000000,69.3084,70.3289,69.1842,70.2901,85284.715808602,0
+MDYG.US,D,20220316,000000,71.1238,72.6512,70.8606,72.6114,44865.400138993,0
+MDYG.US,D,20220317,000000,72.4534,73.633,72.4236,73.5942,71037.722184097,0
+MDYG.US,D,20220318,000000,73.0973,74.5729,73.0973,74.4765,137291.22400435,0
+MDYG.US,D,20220321,000000,74.4865,74.7122,73.4242,74.0195,50673.085397665,0
+MDYG.US,D,20220322,000000,74.2679,74.9969,74.2182,74.5561,35614.968169193,0
+MDYG.US,D,20220323,000000,74.2579,74.2579,73.0257,73.0257,47959.947387376,0
+MDYG.US,D,20220324,000000,73.3139,73.8804,72.9463,73.8406,68431.257997654,0
+MDYG.US,D,20220325,000000,73.9201,74.1288,73.5127,74.089,54583.788034159,0
+MDYG.US,D,20220328,000000,73.9698,74.4667,73.4332,74.4467,42216.668965743,0
+MDYG.US,D,20220329,000000,75.0628,76.3941,75.0628,76.1658,66471.881252093,0
+MDYG.US,D,20220330,000000,76.0167,76.0167,74.4667,74.7846,152601.93679684,0
+MDYG.US,D,20220331,000000,74.7548,74.9052,73.6916,73.7412,30969.625047719,0
+MDYG.US,D,20220401,000000,74.0195,74.4765,73.6331,74.248,47083.410589541,0
+MDYG.US,D,20220404,000000,74.4071,74.4071,73.94,74.248,39315.342228479,0
+MDYG.US,D,20220405,000000,74.1586,74.2988,72.7177,72.9264,79464.954267985,0
+MDYG.US,D,20220406,000000,72.1613,72.2209,71.4061,71.7737,38392.513016522,0
+MDYG.US,D,20220407,000000,71.6247,72.0718,70.7723,71.7439,45436.004460891,0
+MDYG.US,D,20220408,000000,71.7041,72.2556,71.2968,71.5055,43597.390534778,0
+MDYG.US,D,20220411,000000,71.1875,71.7438,71.0434,71.108,108789.18590071,0
+MDYG.US,D,20220412,000000,71.9327,72.6581,70.8993,71.1278,48985.424995864,0
+MDYG.US,D,20220413,000000,71.2074,72.35,71.2074,72.3004,31864.27626847,0
+MDYG.US,D,20220414,000000,72.2209,72.5886,71.5353,71.5353,36877.945989265,0
+MDYG.US,D,20220418,000000,71.4856,71.6743,70.9503,71.3266,61796.347425755,0
+MDYG.US,D,20220419,000000,71.3663,73.2941,71.3663,73.1947,81108.334969321,0
+MDYG.US,D,20220420,000000,73.6418,74.248,73.5475,73.7612,38030.224558175,0
+MDYG.US,D,20220421,000000,74.4369,74.5659,72.052,72.2706,299030.88080617,0
+MDYG.US,D,20220422,000000,71.9625,71.9625,70.1839,70.2236,35937.002354391,0
+MDYG.US,D,20220425,000000,69.5678,70.7372,68.8771,70.6807,305100.21884032,0
+MDYG.US,D,20220426,000000,70.1341,70.2137,68.4052,68.4151,59793.697336557,0
+MDYG.US,D,20220427,000000,68.3158,69.4051,68.252,68.5443,93728.049601751,0
+MDYG.US,D,20220428,000000,69.2498,70.3121,67.9561,70.0149,55334.5302284,0
+MDYG.US,D,20220429,000000,69.5082,70.5094,67.9481,68.0176,75584.442336355,0
+MDYG.US,D,20220502,000000,67.9779,68.8027,66.9353,68.6039,77717.918813289,0
+MDYG.US,D,20220503,000000,68.6834,69.4363,68.5819,69.1107,38877.577007976,0
+MDYG.US,D,20220504,000000,69.3889,71.2669,68.4807,71.1676,73560.658753753,0
+MDYG.US,D,20220505,000000,70.472,70.472,67.5805,68.117,70157.159958947,0
+MDYG.US,D,20220506,000000,67.7295,67.7295,65.9657,66.8252,60913.772486949,0
+MDYG.US,D,20220509,000000,65.762,66.0103,63.8144,64.1224,158905.75597208,0
+MDYG.US,D,20220510,000000,65.0068,65.593,63.0542,64.1622,169619.43077087,0
+MDYG.US,D,20220511,000000,64.1522,65.4341,62.7312,62.771,88325.926145062,0
+MDYG.US,D,20220512,000000,62.3735,64.1124,62.1996,63.4665,155715.60482497,0
+MDYG.US,D,20220513,000000,64.3311,65.911,64.3311,65.3248,91499.975582916,0
+MDYG.US,D,20220516,000000,64.7185,65.3944,64.5596,64.7285,81772.530476291,0
+MDYG.US,D,20220517,000000,65.8613,66.6364,65.3346,66.5966,115590.14534935,0
+MDYG.US,D,20220518,000000,65.7918,65.8117,63.5461,63.8442,68855.940579383,0
+MDYG.US,D,20220519,000000,63.3573,64.6589,63.1187,63.874,105268.94971377,0
+MDYG.US,D,20220520,000000,64.6589,64.6967,62.2443,63.8541,90814.646582542,0
+MDYG.US,D,20220523,000000,64.4801,64.7783,63.6099,64.4901,89137.049749029,0
+MDYG.US,D,20220524,000000,63.9436,63.9436,62.4461,63.3473,42478.321741216,0
+MDYG.US,D,20220525,000000,63.1387,65.0266,63.1287,64.7385,110419.48396327,0
+MDYG.US,D,20220526,000000,65.1161,66.7716,65.1161,66.4874,321516.91778759,0
+MDYG.US,D,20220527,000000,66.9742,68.3554,66.9742,68.3554,74731.051745582,0
+MDYG.US,D,20220531,000000,68.0872,68.0872,67.2028,67.5407,104987.16980172,0
+MDYG.US,D,20220601,000000,67.8487,67.9955,66.0203,66.9444,218132.87441406,0
+MDYG.US,D,20220602,000000,67.0538,68.8225,66.9544,68.7629,105551.73598265,0
+MDYG.US,D,20220603,000000,68.0972,68.3356,67.7394,68.0574,58474.363534077,0
+MDYG.US,D,20220606,000000,68.7629,68.7629,68.0972,68.2462,100128.47903255,0
+MDYG.US,D,20220607,000000,67.6201,69.2597,67.5518,69.2498,89308.130409915,0
+MDYG.US,D,20220608,000000,68.8225,68.9318,67.7295,67.9381,159244.89822336,0
+MDYG.US,D,20220609,000000,67.6003,67.7394,66.4377,66.4377,209995.47309684,0
+MDYG.US,D,20220610,000000,65.2552,65.6085,64.2814,64.4304,440475.33944275,0
+MDYG.US,D,20220613,000000,62.602,62.7511,61.1116,61.4494,132410.39338495,0
+MDYG.US,D,20220614,000000,61.6183,61.8567,60.7439,61.2706,129700.27444515,0
+MDYG.US,D,20220615,000000,61.8667,62.8008,60.9824,61.9959,108993.47633695,0
+MDYG.US,D,20220616,000000,60.5551,60.6445,58.5975,58.9453,69360.125350583,0
+MDYG.US,D,20220617,000000,59.2235,60.1168,58.9851,59.5514,104803.00650206,0
+MDYG.US,D,20220621,000000,60.3738,60.907,60.0947,60.294,126294.16035225,0
+MDYG.US,D,20220622,000000,59.2973,60.5232,59.2973,60.0648,63026.18851848,0
+MDYG.US,D,20220623,000000,60.314,60.7071,59.7358,60.6828,88498.712896631,0
+MDYG.US,D,20220624,000000,61.211,62.8557,61.211,62.7959,734720.30339091,0
+MDYG.US,D,20220627,000000,63.1149,63.3691,62.5118,62.9653,737122.08453944,0
+MDYG.US,D,20220628,000000,63.4139,63.7323,61.8789,61.9187,782570.32506148,0
+MDYG.US,D,20220629,000000,61.9985,61.9985,60.9519,61.4503,91980.994586925,0
+MDYG.US,D,20220630,000000,60.5133,61.4517,59.9252,60.7625,123913.4474594,0
+MDYG.US,D,20220701,000000,60.7127,61.5499,60.2542,61.4802,73297.464791954,0
+MDYG.US,D,20220705,000000,60.4934,61.7692,59.8954,61.7593,146831.69664784,0
+MDYG.US,D,20220706,000000,61.6795,62.0982,60.7725,61.3606,149937.75948655,0
+MDYG.US,D,20220707,000000,61.9187,63.0811,61.9187,62.9255,243706.54605622,0
+MDYG.US,D,20220708,000000,62.756,63.2534,62.1774,62.7668,54229.690143229,0
+MDYG.US,D,20220711,000000,62.2975,62.3972,61.7147,61.7991,116649.91549808,0
+MDYG.US,D,20220712,000000,61.6297,62.3214,61.2011,61.54,87628.89491176,0
+MDYG.US,D,20220713,000000,60.7127,61.7991,60.4934,61.52,69729.906828634,0
+MDYG.US,D,20220714,000000,60.4635,60.8695,59.8854,60.7725,63229.848323472,0
+MDYG.US,D,20220715,000000,61.5998,62.1081,60.9718,62.0284,102694.70422987,0
+MDYG.US,D,20220718,000000,62.7859,62.9824,61.7493,61.8888,56875.261107592,0
+MDYG.US,D,20220719,000000,62.6165,64.1316,62.6065,64.1116,108463.39328754,0
+MDYG.US,D,20220720,000000,64.1017,65.228,64.0523,65.1183,77911.412787823,0
+MDYG.US,D,20220721,000000,64.8293,65.826,64.7096,65.7862,407077.82667011,0
+MDYG.US,D,20220722,000000,65.9257,65.9257,64.6299,64.9888,47850.021670576,0
+MDYG.US,D,20220725,000000,65.1981,65.3077,64.6798,65.2878,52462.966416174,0
+MDYG.US,D,20220726,000000,65.0286,65.0785,64.5801,64.7994,45193.414953232,0
+MDYG.US,D,20220727,000000,65.2679,66.6134,65.1981,66.3444,79702.21452138,0
+MDYG.US,D,20220728,000000,66.6434,67.5106,65.9257,67.4607,67921.046590201,0
+MDYG.US,D,20220729,000000,67.5704,68.6768,67.4109,68.4774,58493.503794554,0
+MDYG.US,D,20220801,000000,67.989,68.916,67.6663,68.5472,6019908.94501,0
+MDYG.US,D,20220802,000000,68.1884,68.7665,67.68,68.0289,147153.7399848,0
+MDYG.US,D,20220803,000000,68.5273,68.8662,68.009,68.7067,859242.72376474,0
+MDYG.US,D,20220804,000000,68.5372,68.5372,68.0139,68.1286,82090.953416392,0
+MDYG.US,D,20220805,000000,67.4109,68.7466,67.3312,68.6768,70380.013004177,0
+MDYG.US,D,20220808,000000,69.0855,69.8888,69.0256,69.1752,284248.89275356,0
+MDYG.US,D,20220809,000000,68.9359,68.9359,68.1036,68.2681,4222724.53323,0
+MDYG.US,D,20220810,000000,69.6337,70.3314,69.5926,70.2716,184473.64681201,0
+MDYG.US,D,20220811,000000,70.9295,71.6074,70.5208,70.6304,692683.11378993,0
+MDYG.US,D,20220812,000000,70.8896,71.7368,70.6418,71.687,74119.126763821,0
+MDYG.US,D,20220815,000000,71.1188,71.996,71.1188,71.8863,101489.80065451,0
+MDYG.US,D,20220816,000000,71.7667,72.5492,71.5475,72.2452,59633.196102296,0
+MDYG.US,D,20220817,000000,71.4179,71.5828,70.77,71.2086,89494.940415634,0
+MDYG.US,D,20220818,000000,71.388,71.8465,71.2086,71.7269,52596.398702203,0
+MDYG.US,D,20220819,000000,71.0092,71.0092,70.152,70.3115,48305.497293564,0
+MDYG.US,D,20220822,000000,69.3047,69.3546,68.6668,68.7964,141892.6955642,0
+MDYG.US,D,20220823,000000,68.9559,69.6237,68.5472,68.7864,5311012.303592,0
+MDYG.US,D,20220824,000000,68.8562,69.4523,68.7314,69.2848,657922.49840378,0
+MDYG.US,D,20220825,000000,69.6735,70.441,69.5838,70.4211,57523.360782593,0
+MDYG.US,D,20220826,000000,70.4211,70.4211,68.1585,68.1784,58425.282776132,0
+MDYG.US,D,20220829,000000,67.5504,68.1784,67.3078,67.5604,53931.724812771,0
+MDYG.US,D,20220830,000000,67.7897,67.7897,66.3244,66.6035,51619.232938347,0
+MDYG.US,D,20220831,000000,66.7829,66.9424,66.0254,66.1749,66887.698811174,0
+MDYG.US,D,20220901,000000,65.4772,65.5968,64.5602,65.5669,44190.164682332,0
+MDYG.US,D,20220902,000000,66.4341,66.4831,64.6997,65.0286,55758.64355608,0
+MDYG.US,D,20220906,000000,65.2978,65.2978,64.1848,64.62,92513.720480773,0
+MDYG.US,D,20220907,000000,64.5303,66.2846,64.5303,66.155,66928.832072281,0
+MDYG.US,D,20220908,000000,65.6765,66.9424,65.5569,66.9424,73321.542798456,0
+MDYG.US,D,20220909,000000,67.5803,68.369,67.5106,68.2382,81422.788735973,0
+MDYG.US,D,20220912,000000,68.7167,69.1752,68.4675,68.7765,92222.777902212,0
+MDYG.US,D,20220913,000000,66.9624,67.2564,65.8721,66.0952,68040.433372438,0
+MDYG.US,D,20220914,000000,66.2746,66.3295,65.4466,66.1251,57412.000002523,0
+MDYG.US,D,20220915,000000,65.836,66.773,65.4373,65.6466,42079.326112359,0
+MDYG.US,D,20220916,000000,64.7495,64.7495,64.0009,64.61,67989.267608622,0
+MDYG.US,D,20220919,000000,63.89,65.4216,63.89,65.38,148550,0
+MDYG.US,D,20220920,000000,64.71,64.91,63.84,64.3,50602,0
+MDYG.US,D,20220921,000000,64.72,65.43,63.48,63.48,82060,0
+MDYG.US,D,20220922,000000,63.43,63.43,61.6873,61.84,58729,0
+MDYG.US,D,20220923,000000,60.89,60.8995,59.7729,60.56,100875,0
+MDYG.US,D,20220926,000000,60.25,61.08,59.6,59.74,322367,0
+MDYG.US,D,20220927,000000,60.53,60.93,59.36,59.95,5024507,0
+MDYG.US,D,20220928,000000,60.33,62.12,60.13,61.85,666921,0
+MDYG.US,D,20220929,000000,61.12,61.12,59.9795,60.69,63631,0
+MDYG.US,D,20220930,000000,60.47,61.745,60.22,60.35,45016,0
+MDYG.US,D,20221003,000000,60.99,62.53,60.66,62.15,366256,0
+MDYG.US,D,20221004,000000,63.38,64.68,63.38,64.68,113893,0
+MDYG.US,D,20221005,000000,63.74,64.8599,63.33,64.53,122021,0
+MDYG.US,D,20221006,000000,64.22,65.07,63.9601,64.15,433319,0
+MDYG.US,D,20221007,000000,63.61,63.61,62.05,62.35,42836,0
+MDYG.US,D,20221010,000000,62.65,62.65,61.6,62.17,174062,0
+MDYG.US,D,20221011,000000,61.91,63.08,61.1105,62.11,7169163,0
+MDYG.US,D,20221012,000000,62.31,62.31,61.565,61.87,904590,0
+MDYG.US,D,20221013,000000,60.55,63.3784,59.91,63.09,86356,0
+MDYG.US,D,20221014,000000,63.45,63.78,61.1,61.13,119994,0
+MDYG.US,D,20221017,000000,62.47,63.26,62.47,63.11,73402,0
+MDYG.US,D,20221018,000000,64.47,64.84,63.46,63.97,1019202,0
+MDYG.US,D,20221019,000000,63.33,63.49,62.02,62.62,576198,0
+MDYG.US,D,20221020,000000,62.72,63.26,61.5145,61.66,82821,0
+MDYG.US,D,20221021,000000,61.66,63.02,61.09,62.92,73041,0
+MDYG.US,D,20221024,000000,63.32,63.455,62.62,63.3,249177,0
+MDYG.US,D,20221025,000000,63.39,65.1625,63.39,65.1,4975171,0
+MDYG.US,D,20221026,000000,65.14,66.41,65.05,65.18,907136,0
+MDYG.US,D,20221027,000000,65.64,65.8493,64.835,64.93,97819,0
+MDYG.US,D,20221028,000000,64.99,66.07,64.475,66,76352,0
+MDYG.US,D,20221031,000000,65.68,66.4,65.68,66.04,59995,0
+MDYG.US,D,20221101,000000,66.84,66.84,65.94,66.35,86634,0
+MDYG.US,D,20221102,000000,66.11,66.65,64.12,64.12,117692,0
+MDYG.US,D,20221103,000000,63.22,64.36,62.86,63.93,116090,0
+MDYG.US,D,20221104,000000,65.09,65.17,63.69,64.77,117058,0
+MDYG.US,D,20221107,000000,65.19,65.55,64.66,65.44,66884,0
+MDYG.US,D,20221108,000000,65.59,66.37,64.895,65.62,162908,0
+MDYG.US,D,20221109,000000,65.06,65.455,63.9001,64.04,498189,0
+MDYG.US,D,20221110,000000,66.64,68.28,66.64,68.21,329318,0
+MDYG.US,D,20221111,000000,68.52,69.44,68.48,68.76,106916,0
+MDYG.US,D,20221114,000000,68.54,69,67.96,68,168672,0
+MDYG.US,D,20221115,000000,69.4,69.945,68.93,69.3,5913605,0
+MDYG.US,D,20221116,000000,68.82,68.86,68.04,68.24,883615,0
+MDYG.US,D,20221117,000000,67.06,67.79,66.89,67.63,140193,0
+MDYG.US,D,20221118,000000,68.34,68.37,67.305,68,148672,0
+MDYG.US,D,20221121,000000,67.58,67.8299,67.36,67.57,143844,0
+MDYG.US,D,20221122,000000,68,68.76,67.84,68.74,61912,0
+MDYG.US,D,20221123,000000,68.62,69.28,68.5646,68.95,68143,0
+MDYG.US,D,20221125,000000,68.81,69.2895,68.78,69.11,26117,0
+MDYG.US,D,20221128,000000,68.4,68.73,67.62,67.81,113219,0
+MDYG.US,D,20221129,000000,67.97,68.33,67.73,67.9,80873,0
+MDYG.US,D,20221130,000000,68.07,69.8,67.4299,69.76,92124,0
+MDYG.US,D,20221201,000000,70.19,70.44,69.4605,69.77,111962,0
+MDYG.US,D,20221202,000000,68.85,70.163,68.85,69.88,59954,0
+MDYG.US,D,20221205,000000,69.37,69.37,67.72,68.04,96896,0
+MDYG.US,D,20221206,000000,67.94,67.961,66.38,66.98,6210469,0
+MDYG.US,D,20221207,000000,66.83,67.5999,66.82,67.08,840278,0
+MDYG.US,D,20221208,000000,67.5,68.19,67.325,67.74,92675,0
+MDYG.US,D,20221209,000000,67.37,67.8,66.91,66.91,53726,0
+MDYG.US,D,20221212,000000,67.16,67.74,66.807,67.7,75208,0
+MDYG.US,D,20221213,000000,69.82,69.82,67.7,68.2,163424,0
+MDYG.US,D,20221214,000000,68.16,68.82,67.35,67.89,222550,0
+MDYG.US,D,20221215,000000,66.88,67,65.957,66.22,214762,0
+MDYG.US,D,20221216,000000,65.43,65.8759,64.945,65.38,111532,0
+MDYG.US,D,20221219,000000,65.19,65.26,64.2139,64.48,92252,0
+MDYG.US,D,20221220,000000,64.34,65.17,64.26,64.88,93243,0
+MDYG.US,D,20221221,000000,65.4,66.22,65.3801,66.06,142818,0
+MDYG.US,D,20221222,000000,65.64,65.64,64.27,65.19,112346,0
+MDYG.US,D,20221223,000000,65.1,65.72,65.03,65.72,158348,0
+MDYG.US,D,20221227,000000,65.76,65.9946,65.43,65.71,74276,0
+MDYG.US,D,20221228,000000,65.6,65.88,64.57,64.6,122855,0
+MDYG.US,D,20221229,000000,65.08,65.8901,65.08,65.65,122609,0
+MDYG.US,D,20221230,000000,65.18,65.42,64.78,65.34,115203,0
+MDYG.US,D,20230103,000000,65.83,65.83,64.33,64.79,171339,0
+MDYG.US,D,20230104,000000,65.21,65.91,65.08,65.62,126074,0
+MDYG.US,D,20230105,000000,65.1,65.13,64.69,64.78,84724,0
+MDYG.US,D,20230106,000000,65.4,66.4145,65.1,66.28,58124,0
+MDYG.US,D,20230109,000000,66.75,67.1321,66.24,66.32,69489,0
+MDYG.US,D,20230110,000000,66.21,66.86,65.98,66.84,58815,0
+MDYG.US,D,20230111,000000,67.18,67.58,66.9994,67.58,142346,0
+MDYG.US,D,20230112,000000,67.8,68.24,67.29,68.11,139442,0
+MDYG.US,D,20230113,000000,67.55,68.5626,67.55,68.47,87302,0
+MDYG.US,D,20230117,000000,68.5,68.805,68.23,68.3,85110,0
+MDYG.US,D,20230118,000000,68.57,68.9875,67.44,67.44,41041,0
+MDYG.US,D,20230119,000000,67.13,67.2038,66.55,66.8,220143,0
+MDYG.US,D,20230120,000000,67.01,67.77,66.61,67.77,65512,0
+MDYG.US,D,20230123,000000,67.84,68.695,67.81,68.49,122689,0
+MDYG.US,D,20230124,000000,68.26,68.6002,67.92,68.38,48867,0
+MDYG.US,D,20230125,000000,67.71,68.58,67.53,68.52,53328,0
+MDYG.US,D,20230126,000000,69.02,69.18,68.45,69.09,62076,0
+MDYG.US,D,20230127,000000,68.83,69.495,68.83,69.18,120375,0
+MDYG.US,D,20230130,000000,68.74,69.3162,68.43,68.46,88669,0
+MDYG.US,D,20230131,000000,68.57,70,68.57,70,92711,0
+MDYG.US,D,20230201,000000,69.92,71.41,69.59,70.95,121205,0
+MDYG.US,D,20230202,000000,71.53,71.76,71.01,71.55,134560,0
+MDYG.US,D,20230203,000000,70.86,71.739,70.86,71.15,69910,0
+MDYG.US,D,20230206,000000,70.82,71.1,70.3,70.51,70492,0
+MDYG.US,D,20230207,000000,70.39,71.2205,69.78,71.1,38134,0
+MDYG.US,D,20230208,000000,70.75,71.09,70.2815,70.42,47885,0
+MDYG.US,D,20230209,000000,70.87,71.1,69.65,69.74,49159,0
+MDYG.US,D,20230210,000000,69.58,70.06,69.5201,70.01,46033,0
+MDYG.US,D,20230213,000000,70.15,70.77,69.97,70.75,46643,0
+MDYG.US,D,20230214,000000,70.51,71.302,70.22,70.88,60548,0
+MDYG.US,D,20230215,000000,70.36,71.26,70.3447,71.23,44784,0
+MDYG.US,D,20230216,000000,70.52,71.6628,70.52,70.87,51152,0
+MDYG.US,D,20230217,000000,70.63,70.8855,70.3595,70.79,46318,0
+MDYG.US,D,20230221,000000,70.1,70.1,69.104,69.13,46888,0
+MDYG.US,D,20230222,000000,69.22,69.635,69,69.25,47268,0
+MDYG.US,D,20230223,000000,69.69,69.91,68.94,69.66,38832,0
+MDYG.US,D,20230224,000000,68.77,69.54,68.72,69.44,100403,0
+MDYG.US,D,20230227,000000,69.9,70.3399,69.4051,69.6,46268,0
+MDYG.US,D,20230228,000000,69.62,70.01,69.34,69.34,62445,0
+MDYG.US,D,20230301,000000,69.31,69.8199,69.31,69.67,92775,0
+MDYG.US,D,20230302,000000,69.24,70.14,69.04,70.07,85407,0
+MDYG.US,D,20230303,000000,70.31,70.95,69.96,70.89,55235,0
+MDYG.US,D,20230306,000000,70.73,70.76,69.96,70.14,49768,0
+MDYG.US,D,20230307,000000,70.08,70.3366,69.33,69.44,53400,0
+MDYG.US,D,20230308,000000,69.59,69.72,68.982,69.38,51366,0
+MDYG.US,D,20230309,000000,69.46,69.7,68.03,68.07,49216,0
+MDYG.US,D,20230310,000000,67.9,67.9,65.96,66.34,60733,0
+MDYG.US,D,20230313,000000,65.25,66.28,64.83,65.37,44836,0
+MDYG.US,D,20230314,000000,66.69,67.2488,65.93,66.71,292654,0
+MDYG.US,D,20230315,000000,65.26,65.47,64.28,65.2,138145,0
+MDYG.US,D,20230316,000000,64.7,66.33,64.4,66.21,49809,0
+MDYG.US,D,20230317,000000,65.73,65.75,64.59,64.8,64135,0
+MDYG.US,D,20230320,000000,65.05,66.1,65.05,65.79,45790,0
+MDYG.US,D,20230321,000000,66.55,67.18,66.53,66.85,49833,0
+MDYG.US,D,20230322,000000,66.74,67.07,65.23,65.29,180727,0
+MDYG.US,D,20230323,000000,65.79,66.46,64.76,65.13,71872,0
+MDYG.US,D,20230324,000000,64.68,65.6099,64.17,65.52,54501,0
+MDYG.US,D,20230327,000000,66.03,66.5734,65.76,66.29,115665,0
+MDYG.US,D,20230328,000000,66.03,66.52,66.03,66.36,44747,0
+MDYG.US,D,20230329,000000,67.01,67.14,66.7009,67.11,73365,0
+MDYG.US,D,20230330,000000,67.67,67.67,67.0581,67.29,46114,0
+MDYG.US,D,20230331,000000,67.7,68.47,67.7,68.44,47437,0
+MDYG.US,D,20230403,000000,68.36,68.85,67.96,68.61,215827,0
+MDYG.US,D,20230404,000000,68.57,68.57,67.1157,67.4,58313,0
+MDYG.US,D,20230405,000000,67.11,67.3,66.58,67.03,52475,0
+MDYG.US,D,20230406,000000,66.87,67.0936,66.65,66.92,114209,0
+MDYG.US,D,20230410,000000,66.57,67.78,66.57,67.78,46776,0
+MDYG.US,D,20230411,000000,68.09,68.53,68,68.32,48319,0
+MDYG.US,D,20230412,000000,68.84,68.84,68,68.05,110223,0
+MDYG.US,D,20230413,000000,68.31,68.669,67.91,68.54,56521,0
+MDYG.US,D,20230414,000000,68.46,68.947,67.8565,68.28,74120,0
+MDYG.US,D,20230417,000000,68.35,68.67,68.1699,68.64,84032,0
+MDYG.US,D,20230418,000000,68.94,69.0676,68.305,68.64,52333,0
+MDYG.US,D,20230419,000000,68.36,68.675,68.21,68.62,45940,0
+MDYG.US,D,20230420,000000,68.08,68.67,68.08,68.45,51667,0
+MDYG.US,D,20230421,000000,68.49,68.5853,67.96,68.48,59673,0
+MDYG.US,D,20230424,000000,68.44,68.84,68.26,68.52,58317,0
+MDYG.US,D,20230425,000000,68.16,68.22,67.32,67.33,671833,0
+MDYG.US,D,20230426,000000,67.19,67.41,66.57,66.68,315630,0
+MDYG.US,D,20230427,000000,66.9,67.64,66.6,67.57,61153,0
+MDYG.US,D,20230428,000000,67.44,68.1516,67.44,68.09,102574,0
+MDYG.US,D,20230501,000000,67.95,68.56,67.92,68.14,127935,0
+MDYG.US,D,20230502,000000,67.96,67.96,66.48,67.31,70815,0
+MDYG.US,D,20230503,000000,67.41,68.2821,67.26,67.3,41122,0
+MDYG.US,D,20230504,000000,66.93,67,66.0255,66.28,374339,0
+MDYG.US,D,20230505,000000,67.08,67.73,67.08,67.5247,41786,0
+MDYG.US,D,20230508,000000,67.75,67.91,67.1043,67.37,63928,0
+MDYG.US,D,20230509,000000,67.07,67.45,66.9412,67.2217,74661,0
+MDYG.US,D,20230510,000000,67.92,67.97,66.774,67.41,309538,0
+MDYG.US,D,20230511,000000,67.11,67.205,66.66,66.97,89946,0
+MDYG.US,D,20230512,000000,67.17,67.4955,66.63,67.1,65929,0
+MDYG.US,D,20230515,000000,67.31,67.68,67.0801,67.49,55604,0
+MDYG.US,D,20230516,000000,67.16,67.16,66.5707,66.6,55915,0
+MDYG.US,D,20230517,000000,66.92,67.59,66.56,67.41,61005,0
+MDYG.US,D,20230518,000000,67.45,68.12,67.171,68.01,101102,0
+MDYG.US,D,20230519,000000,68.32,68.33,67.36,67.6,125143,0
+MDYG.US,D,20230522,000000,67.84,68.13,67.64,67.9,68932,0
+MDYG.US,D,20230523,000000,67.7,67.965,67.04,67.1,44476,0
+MDYG.US,D,20230524,000000,66.83,66.86,66.405,66.64,61502,0
+MDYG.US,D,20230525,000000,66.69,66.79,66.1622,66.6,48903,0
+MDYG.US,D,20230526,000000,66.72,67.25,66.6,67.08,54385,0
+MDYG.US,D,20230530,000000,67.4,67.4,66.7788,66.97,68008,0
+MDYG.US,D,20230531,000000,66.76,66.77,65.845,66.14,85680,0
+MDYG.US,D,20230601,000000,66.4,66.8794,65.95,66.75,77003,0
+MDYG.US,D,20230602,000000,67.56,68.8112,67.56,68.75,93140,0
+MDYG.US,D,20230605,000000,68.63,68.63,67.79,68.16,143080,0
+MDYG.US,D,20230606,000000,68.09,69.44,68.09,69.35,51929,0
+MDYG.US,D,20230607,000000,69.54,70.3499,69.5,70.19,65563,0
+MDYG.US,D,20230608,000000,70.2,70.2,69.6571,70.04,57180,0
+MDYG.US,D,20230609,000000,70.14,70.14,69.425,69.59,67337,0
+MDYG.US,D,20230612,000000,69.74,70.04,69.45,69.98,112616,0
+MDYG.US,D,20230613,000000,70.31,70.8099,70.19,70.59,134862,0
+MDYG.US,D,20230614,000000,70.74,70.91,69.69,70.09,65734,0
+MDYG.US,D,20230615,000000,69.83,70.8338,69.83,70.76,73916,0
+MDYG.US,D,20230616,000000,71.01,71.15,70.29,70.46,72884,0
+MDYG.US,D,20230620,000000,69.89,69.89,69.4511,69.75,61152,0
+MDYG.US,D,20230621,000000,69.52,70.15,69.44,69.85,108511,0
+MDYG.US,D,20230622,000000,69.68,69.7,69.25,69.58,64558,0
+MDYG.US,D,20230623,000000,69.04,69.35,68.81,68.81,43407,0
+MDYG.US,D,20230626,000000,68.87,69.61,68.87,69.3,59180,0
+MDYG.US,D,20230627,000000,69.53,70.339,69.32,70.22,43013,0
+MDYG.US,D,20230628,000000,70.07,70.35,69.87,70.29,177441,0
+MDYG.US,D,20230629,000000,70.4,71.18,70.4,71.18,67649,0
+MDYG.US,D,20230630,000000,71.74,71.98,71.38,71.65,57775,0
+MDYG.US,D,20230703,000000,71.56,71.97,71.56,71.81,165986,0
+MDYG.US,D,20230705,000000,71.49,71.49,71.1095,71.2,131463,0
+MDYG.US,D,20230706,000000,70.52,70.6299,69.87,70.49,73838,0
+MDYG.US,D,20230707,000000,70.59,71.5441,70.59,71.05,66190,0
+MDYG.US,D,20230710,000000,70.96,72,70.96,72,84604,0
+MDYG.US,D,20230711,000000,72.24,72.81,72.13,72.7302,38615,0
+MDYG.US,D,20230712,000000,73.54,73.56,73.17,73.25,68735,0
+MDYG.US,D,20230713,000000,73.65,73.68,73.32,73.61,50903,0
+MDYG.US,D,20230714,000000,73.63,73.63,72.7859,73.04,51444,0
+MDYG.US,D,20230717,000000,73.05,73.76,72.89,73.63,50837,0
+MDYG.US,D,20230718,000000,73.77,74.379,73.62,74.3,42399,0
+MDYG.US,D,20230719,000000,74.6,74.68,74.1,74.31,48563,0
+MDYG.US,D,20230720,000000,74.36,74.56,73.77,74.06,124727,0
+MDYG.US,D,20230721,000000,74.45,74.45,73.96,74.03,62949,0
+MDYG.US,D,20230724,000000,74.19,74.44,73.86,73.9839,163464,0
+MDYG.US,D,20230725,000000,74.04,74.56,73.78,74.26,44345,0
+MDYG.US,D,20230726,000000,74.18,74.6852,74.18,74.46,259188,0
+MDYG.US,D,20230727,000000,74.92,74.92,73.41,73.57,74508,0
+MDYG.US,D,20230728,000000,74.03,74.32,73.9,74.19,43388,0
+MDYG.US,D,20230731,000000,74.35,74.55,74.0843,74.38,205964,0
+MDYG.US,D,20230801,000000,73.95,74.3,73.71,74.21,68265,0
+MDYG.US,D,20230802,000000,73.59,73.7,73.0959,73.36,66717,0
+MDYG.US,D,20230803,000000,73,73.449,72.8004,73.19,47376,0
+MDYG.US,D,20230804,000000,73.39,73.969,73.1045,73.24,51602,0
+MDYG.US,D,20230807,000000,73.46,73.9,73.3634,73.79,45511,0
+MDYG.US,D,20230808,000000,73.29,73.295,72.58,73.2,39200,0
+MDYG.US,D,20230809,000000,73.24,73.25,72.7495,72.86,47246,0
+MDYG.US,D,20230810,000000,73.11,73.57,72.595,72.85,49827,0
+MDYG.US,D,20230811,000000,72.82,73.0499,72.5701,72.89,35443,0
+MDYG.US,D,20230814,000000,72.77,73.08,72.38,73.08,54118,0
+MDYG.US,D,20230815,000000,72.77,72.77,72.16,72.25,60759,0
+MDYG.US,D,20230816,000000,72.17,72.595,71.68,71.68,109411,0
+MDYG.US,D,20230817,000000,72.02,72.02,70.7,70.72,57786,0
+MDYG.US,D,20230818,000000,70.51,71.0196,70.18,70.9245,48984,0
+MDYG.US,D,20230821,000000,71.09,71.2902,70.56,71.12,47458,0
+MDYG.US,D,20230822,000000,71.32,71.37,70.8,70.89,64463,0
+MDYG.US,D,20230823,000000,70.86,71.6719,70.85,71.6,42340,0
+MDYG.US,D,20230824,000000,71.56,71.7601,70.82,70.82,56877,0
+MDYG.US,D,20230825,000000,71.11,71.4844,70.4172,71.14,44949,0
+MDYG.US,D,20230828,000000,71.4,72.06,71.4,71.69,48364,0
+MDYG.US,D,20230829,000000,71.67,72.7,71.67,72.7,50064,0
+MDYG.US,D,20230830,000000,72.63,73.149,72.63,72.88,52209,0
+MDYG.US,D,20230831,000000,73.02,73.2,72.84,72.84,42441,0
+MDYG.US,D,20230901,000000,73.37,73.55,73.21,73.45,91630,0
+MDYG.US,D,20230905,000000,73.17,73.17,71.76,71.77,42997,0
+MDYG.US,D,20230906,000000,71.72,72.16,71.35,71.65,33392,0
+MDYG.US,D,20230907,000000,71.3,71.39,70.815,71.15,268286,0
+MDYG.US,D,20230908,000000,71.19,71.39,71.03,71.13,58466,0
+MDYG.US,D,20230911,000000,71.55,71.67,71.2,71.32,47068,0
+MDYG.US,D,20230912,000000,71.22,71.68,71.22,71.32,35143,0
+MDYG.US,D,20230913,000000,71.4,71.4,70.76,71.02,63362,0
+MDYG.US,D,20230914,000000,71.52,71.839,71.355,71.79,45863,0
+MDYG.US,D,20230915,000000,71.52,71.521,70.819,71.01,48959,0
+MDYG.US,D,20230918,000000,70.78,71.1,70.6801,70.84,57028,0
+MDYG.US,D,20230919,000000,70.88,71.04,70.4469,70.67,46745,0
+MDYG.US,D,20230920,000000,70.88,71.16,70.14,70.18,55613,0
+MDYG.US,D,20230921,000000,69.74,69.75,68.86,68.89,58803,0
+MDYG.US,D,20230922,000000,69.07,69.2,68.8,68.84,53223,0
+MDYG.US,D,20230925,000000,68.51,69.38,68.51,69.29,73322,0
+MDYG.US,D,20230926,000000,68.88,69.18,68.325,68.34,56753,0
+MDYG.US,D,20230927,000000,68.74,69.1388,68.512,68.9,40162,0
+MDYG.US,D,20230928,000000,68.85,69.75,68.85,69.53,43064,0
+MDYG.US,D,20230929,000000,70.04,70.04,69.07,69.14,40504,0
+MDYG.US,D,20231002,000000,69.06,69.12,67.9677,68.3,415649,0
+MDYG.US,D,20231003,000000,67.88,68.1,67.04,67.36,63613,0
+MDYG.US,D,20231004,000000,67.49,67.68,66.84,67.62,130947,0
+MDYG.US,D,20231005,000000,67.47,67.79,67.1982,67.6,67108,0
+MDYG.US,D,20231006,000000,67.2,68.53,67.1,68.14,79758,0
+MDYG.US,D,20231009,000000,67.99,68.96,67.925,68.77,122070,0
+MDYG.US,D,20231010,000000,68.96,69.81,68.96,69.38,55735,0
+MDYG.US,D,20231011,000000,69.54,69.779,69.08,69.53,48011,0
+MDYG.US,D,20231012,000000,69.7,69.7,67.92,68.24,239164,0
+MDYG.US,D,20231013,000000,68.55,68.55,67.75,67.99,87181,0
+MDYG.US,D,20231016,000000,68.65,69.13,68.3,69,115717,0
+MDYG.US,D,20231017,000000,68.65,70.17,68.65,69.84,50486,0
+MDYG.US,D,20231018,000000,69.35,69.35,68.315,68.32,51401,0
+MDYG.US,D,20231019,000000,68.23,68.59,67.21,67.41,322704,0
+MDYG.US,D,20231020,000000,67.51,67.51,66.55,66.62,182926,0
+MDYG.US,D,20231023,000000,66.25,66.7083,65.945,65.96,100169,0
+MDYG.US,D,20231024,000000,66.48,66.755,66.1043,66.37,88639,0
+MDYG.US,D,20231025,000000,66,66,65.2101,65.31,76099,0
+MDYG.US,D,20231026,000000,65.43,65.93,65.26,65.47,69739,0
+MDYG.US,D,20231027,000000,65.78,65.78,64.6801,64.85,86687,0
+MDYG.US,D,20231030,000000,65.23,65.47,64.665,65.23,144018,0
+MDYG.US,D,20231031,000000,65.3,65.915,65.24,65.78,194162,0
+MDYG.US,D,20231101,000000,65.79,66.3,65.31,66.3,1082930,0
+MDYG.US,D,20231102,000000,66.79,67.54,66.79,67.5,1012538,0
+MDYG.US,D,20231103,000000,68.22,68.9,68.14,68.58,225424,0
+MDYG.US,D,20231106,000000,68.65,68.65,67.7249,68.02,454646,0
+MDYG.US,D,20231107,000000,67.79,67.9399,67.41,67.81,111430,0
+MDYG.US,D,20231108,000000,67.8,68.0226,67.35,67.44,202328,0
+MDYG.US,D,20231109,000000,67.76,67.76,66.8187,66.89,435038,0
+MDYG.US,D,20231110,000000,67.22,67.72,66.88,67.72,71601,0
+MDYG.US,D,20231113,000000,67.5,67.9,67.39,67.72,75669,0
+MDYG.US,D,20231114,000000,69.08,70.1771,69.08,70.1,96658,0
+MDYG.US,D,20231115,000000,70.16,71,70.15,70.22,96224,0
+MDYG.US,D,20231116,000000,70.07,70.14,69.23,69.5,92429,0
+MDYG.US,D,20231117,000000,69.89,70.139,69.7783,69.98,83163,0
+MDYG.US,D,20231120,000000,69.97,70.42,69.71,70.28,65595,0
+MDYG.US,D,20231121,000000,70.11,70.25,70,70.04,350622,0
+MDYG.US,D,20231122,000000,70.32,70.67,70.12,70.46,69857,0
+MDYG.US,D,20231124,000000,70.42,70.8389,70.39,70.71,109797,0
+MDYG.US,D,20231127,000000,70.52,70.7878,70.3201,70.63,128743,0
+MDYG.US,D,20231128,000000,70.59,70.63,69.97,69.99,50994,0
+MDYG.US,D,20231129,000000,70.55,70.9,70.19,70.31,131359,0
+MDYG.US,D,20231130,000000,70.57,70.7878,70.32,70.77,89399,0
+MDYG.US,D,20231201,000000,70.71,72.3,70.65,72.3,269629,0
+MDYG.US,D,20231204,000000,72.01,72.7899,71.95,72.73,82156,0
+MDYG.US,D,20231205,000000,72.42,72.47,71.8179,71.89,78846,0
+MDYG.US,D,20231206,000000,72.28,72.74,71.7,71.7,92942,0
+MDYG.US,D,20231207,000000,71.86,72.0681,71.5917,72.05,78959,0
+MDYG.US,D,20231208,000000,71.92,72.645,71.92,72.33,102769,0
+MDYG.US,D,20231211,000000,72.33,72.76,72.33,72.73,67781,0
+MDYG.US,D,20231212,000000,72.69,72.9769,72.32,72.72,69553,0
+MDYG.US,D,20231213,000000,72.7,74.37,72.41,74.37,85610,0
+MDYG.US,D,20231214,000000,75.12,75.965,75.12,75.68,77928,0
+MDYG.US,D,20231215,000000,75.82,75.82,74.9,75.05,86389,0
+MDYG.US,D,20231218,000000,75.03,75.07,74.6001,74.88,83176,0
+MDYG.US,D,20231219,000000,75.29,75.759,75.25,75.75,71597,0
+MDYG.US,D,20231220,000000,75.65,76.09,74.57,74.6,91048,0
+MDYG.US,D,20231221,000000,75.28,75.63,74.96,75.62,88406,0
+MDYG.US,D,20231222,000000,75.88,76.17,75.555,75.86,74265,0
+MDYG.US,D,20231226,000000,75.99,76.64,75.9361,76.46,128732,0
+MDYG.US,D,20231227,000000,76.55,76.7199,76.28,76.49,58974,0
+MDYG.US,D,20231228,000000,76.22,76.5561,76.11,76.32,62692,0
+MDYG.US,D,20231229,000000,76.17,76.4056,75.67,75.67,83412,0
+MDYG.US,D,20240102,000000,75.34,75.72,74.868,75.19,351927,0
+MDYG.US,D,20240103,000000,74.51,74.51,73.475,73.51,340376,0
+MDYG.US,D,20240104,000000,73.4,73.8692,73.34,73.37,52339,0
+MDYG.US,D,20240105,000000,73.22,73.925,73.09,73.53,75665,0
+MDYG.US,D,20240108,000000,73.42,74.6,73.29,74.6,90087,0
+MDYG.US,D,20240109,000000,74.06,74.48,73.81,74.29,87118,0
+MDYG.US,D,20240110,000000,74.3,74.65,74.02,74.57,75609,0
+MDYG.US,D,20240111,000000,74.56,74.63,73.7866,74.59,58667,0
+MDYG.US,D,20240112,000000,75.22,75.29,74.37,74.7,71755,0
+MDYG.US,D,20240116,000000,74.24,74.6,73.95,74.39,72714,0
+MDYG.US,D,20240117,000000,73.59,74.03,73.49,74.01,88327,0
+MDYG.US,D,20240118,000000,74.45,74.8,73.9354,74.73,57828,0
+MDYG.US,D,20240119,000000,75.02,75.55,74.6102,75.55,58433,0
+MDYG.US,D,20240122,000000,75.95,76.51,75.95,76.43,88714,0
+MDYG.US,D,20240123,000000,76.75,76.75,75.76,76.07,63704,0
+MDYG.US,D,20240124,000000,76.72,76.72,75.428,75.48,86053,0
+MDYG.US,D,20240125,000000,76.16,76.21,75.5334,75.91,150854,0
+MDYG.US,D,20240126,000000,76.13,76.3,75.715,75.93,63842,0
+MDYG.US,D,20240129,000000,75.91,76.7,75.72,76.7,66433,0
+MDYG.US,D,20240130,000000,76.54,76.7414,76.3062,76.61,66324,0
+MDYG.US,D,20240131,000000,76.42,76.7834,75.37,75.41,76051,0
+MDYG.US,D,20240201,000000,75.77,76.65,75.2783,76.65,441282,0
+MDYG.US,D,20240202,000000,76.29,77.15,75.85,76.95,139700,0
+MDYG.US,D,20240205,000000,76.48,76.539,75.6361,76.26,63293,0
+MDYG.US,D,20240206,000000,76.39,76.75,76.1854,76.75,75853,0
+MDYG.US,D,20240207,000000,77.09,77.6695,76.79,77.37,73724,0
+MDYG.US,D,20240208,000000,77.34,78.26,77.34,78.21,103232,0
+MDYG.US,D,20240209,000000,78.45,78.9727,78.313,78.88,59781,0
+MDYG.US,D,20240212,000000,78.91,79.7157,78.91,79.37,77744,0
+MDYG.US,D,20240213,000000,77.74,78.5599,77.26,77.83,78945,0
+MDYG.US,D,20240214,000000,78.56,79.2,78.3651,79.15,75291,0
+MDYG.US,D,20240215,000000,79.87,80.69,79.83,80.62,440853,0
+MDYG.US,D,20240216,000000,80.48,80.74,79.762,79.79,113514,0
+MDYG.US,D,20240220,000000,79.29,79.29,78.65,79.15,76677,0
+MDYG.US,D,20240221,000000,78.84,79.245,78.6,79.1,67648,0
+MDYG.US,D,20240222,000000,80.04,81.115,79.98,81.03,91442,0
+MDYG.US,D,20240223,000000,81,81.3,80.6266,81.06,85731,0
+MDYG.US,D,20240226,000000,81.1,81.4499,80.94,81.22,150037,0
+MDYG.US,D,20240227,000000,81.62,81.62,81.26,81.55,67900,0
+MDYG.US,D,20240228,000000,81.18,81.94,81.18,81.75,42856,0
+MDYG.US,D,20240229,000000,82.43,82.8,82.09,82.63,63436,0
+MDYG.US,D,20240301,000000,82.82,83.4857,82.65,83.44,82278,0
+MDYG.US,D,20240304,000000,84.13,84.78,84.13,84.26,87283,0
+MDYG.US,D,20240305,000000,83.71,84.32,83.355,83.75,5027065,0
+MDYG.US,D,20240306,000000,84.67,84.965,84.2,84.58,778898,0
+MDYG.US,D,20240307,000000,85.07,85.5,84.995,85.45,260986,0
+MDYG.US,D,20240308,000000,85.81,86.11,84.3801,84.66,80108,0
+MDYG.US,D,20240311,000000,84.35,84.423,83.47,83.95,83983,0
+MDYG.US,D,20240312,000000,84.18,84.83,83.87,84.76,230288,0
+MDYG.US,D,20240313,000000,84.75,85.46,84.75,85.22,111892,0
+MDYG.US,D,20240314,000000,85.12,85.3301,83.73,84.36,156138,0
+MDYG.US,D,20240315,000000,84.11,84.53,84.02,84.12,91291,0
+MDYG.US,D,20240318,000000,84.34,84.4,83.85,83.85,112006,0
+MDYG.US,D,20240319,000000,83.72,84.58,83.72,84.49,100105,0
+MDYG.US,D,20240320,000000,84.46,85.72,84.45,85.55,120831,0
+MDYG.US,D,20240321,000000,86.09,86.7784,86.06,86.58,96372,0
+MDYG.US,D,20240322,000000,86.6,86.68,85.895,86.11,179949,0
+MDYG.US,D,20240325,000000,86.18,86.54,86.07,86.08,80639,0
+MDYG.US,D,20240326,000000,86.43,86.48,85.94,85.96,74513,0
+MDYG.US,D,20240327,000000,86.56,87.06,86.34,87.03,104449,0
+MDYG.US,D,20240328,000000,87.26,87.69,87.16,87.29,140530,0
+MDYG.US,D,20240401,000000,87.52,87.52,86.72,86.77,390055,0
+MDYG.US,D,20240402,000000,86.1,86.1,85.3072,85.74,312912,0
+MDYG.US,D,20240403,000000,85.5,86.29,85.5,86.09,167588,0
+MDYG.US,D,20240404,000000,86.76,86.98,84.97,85.17,141613,0
+MDYG.US,D,20240405,000000,85.27,86.405,85.27,86.12,86200,0
+MDYG.US,D,20240408,000000,86.39,86.62,86.0579,86.33,95520,0
+MDYG.US,D,20240409,000000,86.62,86.69,85.46,86.23,82210,0
+MDYG.US,D,20240410,000000,84.71,85.41,84.41,84.83,115306,0
+MDYG.US,D,20240411,000000,85.24,85.24,84.3711,84.94,120610,0
+MDYG.US,D,20240412,000000,84.46,84.6098,83.3518,83.57,135059,0
+MDYG.US,D,20240415,000000,84.35,84.58,82.505,82.66,87885,0
+MDYG.US,D,20240416,000000,82.49,82.74,81.8805,82.38,123511,0
+MDYG.US,D,20240417,000000,82.85,82.85,81.49,81.54,135518,0
+MDYG.US,D,20240418,000000,81.9,82.237,81.062,81.23,77380,0
+MDYG.US,D,20240419,000000,81.02,81.6366,80.5612,81.04,74302,0
+MDYG.US,D,20240422,000000,81.42,82.35,81.03,81.88,85029,0
+MDYG.US,D,20240423,000000,82.16,83.37,82.092,83.12,169559,0
+MDYG.US,D,20240424,000000,83.35,83.75,82.5256,83.14,155178,0
+MDYG.US,D,20240425,000000,82.25,83.0986,81.84,82.91,1715929,0
+MDYG.US,D,20240426,000000,83.03,83.48,82.85,83.14,104267,0
+MDYG.US,D,20240429,000000,83.5,83.77,83.262,83.7,78540,0
+MDYG.US,D,20240430,000000,83.3,83.43,82.01,82.01,67887,0
+MDYG.US,D,20240501,000000,82.1,83.295,81.5799,82,451237,0
+MDYG.US,D,20240502,000000,82.9,83.24,81.9644,83.09,106836,0
+MDYG.US,D,20240503,000000,84.28,84.71,83.86,84.03,164485,0
+MDYG.US,D,20240506,000000,84.68,85.44,84.68,85.44,223911,0
+MDYG.US,D,20240507,000000,85.56,86.12,85.415,85.63,1902776,0
+MDYG.US,D,20240508,000000,85.18,85.39,84.8972,85.15,178345,0
+MDYG.US,D,20240509,000000,85.27,86.08,85.13,86.08,116810,0
+MDYG.US,D,20240510,000000,86.37,86.37,85.73,85.93,81634,0
+MDYG.US,D,20240513,000000,86.4,86.4,85.55,85.57,74421,0
+MDYG.US,D,20240514,000000,86.06,86.31,85.8563,86.18,189186,0
+MDYG.US,D,20240515,000000,86.98,87.15,86.635,87.08,103661,0
+MDYG.US,D,20240516,000000,87.01,87.15,86.14,86.14,97845,0
+MDYG.US,D,20240517,000000,86.41,86.41,86,86.3,84161,0
+MDYG.US,D,20240520,000000,86.44,86.81,86.2657,86.65,98033,0
+MDYG.US,D,20240521,000000,86.38,86.58,86.25,86.56,70113,0
+MDYG.US,D,20240522,000000,86.47,86.6405,85.503,85.86,83213,0
+MDYG.US,D,20240523,000000,86.27,86.27,84.8,84.99,80028,0
+MDYG.US,D,20240524,000000,85.46,85.87,85.2105,85.78,123853,0
+MDYG.US,D,20240528,000000,86.11,86.11,84.9,85.11,172847,0
+MDYG.US,D,20240529,000000,84.41,84.44,83.88,83.98,10224309,0
+MDYG.US,D,20240530,000000,84.38,85,84.35,84.67,1168609,0
+MDYG.US,D,20240531,000000,85.12,85.485,84.155,85.48,298199,0
+MDYG.US,D,20240603,000000,85.75,85.75,83.835,84.52,125746,0
+MDYG.US,D,20240604,000000,84.08,84.16,83.26,83.28,244457,0
+MDYG.US,D,20240605,000000,83.74,84.6381,83.48,84.58,166704,0
+MDYG.US,D,20240606,000000,84.31,84.57,83.8675,84.12,195501,0
+MDYG.US,D,20240607,000000,83.63,84.1169,83.42,83.56,127257,0
+MDYG.US,D,20240610,000000,83,84.07,82.84,83.96,82860,0
+MDYG.US,D,20240611,000000,83.59,83.81,82.93,83.73,121270,0
+MDYG.US,D,20240612,000000,85.26,86.01,84.87,85.12,99975,0
+MDYG.US,D,20240613,000000,85.13,85.13,84.165,84.72,120769,0
+MDYG.US,D,20240614,000000,84.07,84.07,82.9901,83.5,110155,0
+MDYG.US,D,20240617,000000,83.36,84.39,83.29,84.33,66524,0
+MDYG.US,D,20240618,000000,84.35,84.87,84.2,84.65,89718,0
+MDYG.US,D,20240620,000000,84.72,84.9594,84,84.22,79276,0
+MDYG.US,D,20240621,000000,84.46,84.55,83.57,84.51,43432,0
+MDYG.US,D,20240624,000000,84.46,85.31,84.46,84.8,125747,0
+MDYG.US,D,20240625,000000,84.87,84.87,83.7401,83.98,201171,0
+MDYG.US,D,20240626,000000,83.8,83.97,83.46,83.81,179391,0
+MDYG.US,D,20240627,000000,83.83,84.17,83.63,84.17,125019,0
+MDYG.US,D,20240628,000000,84.52,84.93,83.71,84.06,144142,0
+MDYG.US,D,20240701,000000,84.43,84.54,83.17,83.19,143716,0
+MDYG.US,D,20240702,000000,83.17,83.52,83.17,83.43,227427,0
+MDYG.US,D,20240703,000000,83.67,84.1134,83.49,83.92,83987,0
+MDYG.US,D,20240705,000000,83.89,83.89,82.92,83.26,90125,0
+MDYG.US,D,20240708,000000,83.64,84.14,83.44,83.63,97195,0
+MDYG.US,D,20240709,000000,83.54,83.61,82.95,82.95,137584,0
+MDYG.US,D,20240710,000000,83.28,84.04,83.25,84.02,85700,0
+MDYG.US,D,20240711,000000,84.88,85.99,84.88,85.86,63963,0
+MDYG.US,D,20240712,000000,86.46,87.2,86.18,86.69,64220,0
+MDYG.US,D,20240715,000000,87.06,87.74,86.7351,87.17,74235,0
+MDYG.US,D,20240716,000000,87.58,89.3,87.58,89.18,1689775,0
+MDYG.US,D,20240717,000000,88.3,89.0299,87.22,87.22,100989,0
+MDYG.US,D,20240718,000000,87.34,88.28,86.15,86.52,92681,0
+MDYG.US,D,20240719,000000,86.39,86.41,85.655,85.82,46813,0
+MDYG.US,D,20240722,000000,86.33,87.105,85.6316,87,87388,0
+MDYG.US,D,20240723,000000,86.89,87.44,86.7711,87.19,73032,0
+MDYG.US,D,20240724,000000,86.74,87.11,85.085,85.19,82393,0
+MDYG.US,D,20240725,000000,85.31,87.0133,85.04,85.6,133804,0
+MDYG.US,D,20240726,000000,86.54,87.36,86.46,87.09,60687,0
+MDYG.US,D,20240729,000000,87.43,87.61,86.69,86.95,80864,0
+MDYG.US,D,20240730,000000,87.18,87.575,86.5022,86.92,89063,0
+MDYG.US,D,20240731,000000,87.77,88.86,87.16,87.78,83538,0
+MDYG.US,D,20240801,000000,87.92,88.3,85.02,85.67,598734,0
+MDYG.US,D,20240802,000000,83.86,83.86,82.2738,83.14,105640,0
+MDYG.US,D,20240805,000000,79.4,82.12,79.12,81.16,558105,0
+MDYG.US,D,20240806,000000,81.37,82.94,80.86,81.98,178618,0
+MDYG.US,D,20240807,000000,83.1,83.277,81.04,81.1,82557,0
+MDYG.US,D,20240808,000000,81.98,83.059,81.62,83,67658,0
+MDYG.US,D,20240809,000000,83.02,83.223,82.44,83.02,57697,0
+MDYG.US,D,20240812,000000,83.22,83.22,82.3405,82.41,65291,0
+MDYG.US,D,20240813,000000,82.87,83.71,82.7278,83.57,103608,0
+MDYG.US,D,20240814,000000,83.88,83.95,83.15,83.55,427806,0
+MDYG.US,D,20240815,000000,84.77,85.4699,84.64,85.12,75293,0
+MDYG.US,D,20240816,000000,84.94,85.4,84.7912,85.06,79609,0
+MDYG.US,D,20240819,000000,85.23,85.9,85.04,85.9,161009,0
+MDYG.US,D,20240820,000000,85.77,85.83,84.905,85.1,164260,0
+MDYG.US,D,20240821,000000,85.67,86.52,85.4872,86.52,79658,0
+MDYG.US,D,20240822,000000,86.63,86.68,85.69,85.88,80850,0
+MDYG.US,D,20240823,000000,86.39,87.6781,86.295,87.49,60520,0
+MDYG.US,D,20240826,000000,87.99,88.11,87.14,87.16,46535,0
+MDYG.US,D,20240827,000000,86.87,86.97,86.48,86.89,67996,0
+MDYG.US,D,20240828,000000,86.48,86.55,85.7901,86.19,69973,0
+MDYG.US,D,20240829,000000,86.61,87.18,85.99,86.34,94387,0
+MDYG.US,D,20240830,000000,86.77,87.04,85.8952,87.02,42781,0
+MDYG.US,D,20240903,000000,86.42,86.65,84.09,84.29,119390,0
+MDYG.US,D,20240904,000000,84.04,84.65,83.81,84.1,62564,0
+MDYG.US,D,20240905,000000,84.18,84.18,83.19,83.51,78556,0
+MDYG.US,D,20240906,000000,83.48,84.035,82.22,82.42,52088,0
+MDYG.US,D,20240909,000000,82.8,83.3844,82.55,82.86,59031,0
+MDYG.US,D,20240910,000000,83.07,83.07,82.1888,82.8,61065,0
+MDYG.US,D,20240911,000000,82.68,83.58,81.5199,83.55,115910,0
+MDYG.US,D,20240912,000000,83.82,84.3787,83.188,84.22,54850,0
+MDYG.US,D,20240913,000000,84.7,85.688,84.7,85.43,181863,0
+MDYG.US,D,20240916,000000,85.64,86.19,85.5866,86.1,80552,0
+MDYG.US,D,20240917,000000,86.62,87.1356,86.1879,86.61,238715,0
+MDYG.US,D,20240918,000000,86.94,87.8,86.3167,86.57,81007,0
+MDYG.US,D,20240919,000000,88.44,88.44,87.41,88.02,69799,0
+MDYG.US,D,20240920,000000,87.9,87.9,87.2,87.61,59342,0
+MDYG.US,D,20240923,000000,87.84,88.0499,87.5129,88.03,392329,0
+MDYG.US,D,20240924,000000,88.29,88.367,87.705,87.94,81054,0
+MDYG.US,D,20240925,000000,87.94,87.94,86.9,86.99,212995,0
+MDYG.US,D,20240926,000000,87.94,88.09,87.3886,87.62,59460,0
+MDYG.US,D,20240927,000000,88.14,88.4963,87.3903,87.76,82040,0
+MDYG.US,D,20240930,000000,87.33,87.88,86.95,87.74,57252,0
+MDYG.US,D,20241001,000000,87.66,87.69,86.43,87.14,380512,0
+MDYG.US,D,20241002,000000,87.05,87.5942,86.67,87.29,98910,0
+MDYG.US,D,20241003,000000,86.94,87.24,86.664,87.1,64089,0
+MDYG.US,D,20241004,000000,88.07,88.15,87.22,87.83,86806,0
+MDYG.US,D,20241007,000000,87.73,87.73,86.7801,87.27,144554,0
+MDYG.US,D,20241008,000000,87.21,87.705,86.9957,87.47,128021,0
+MDYG.US,D,20241009,000000,87.47,88.254,87.4019,88.06,59257,0
+MDYG.US,D,20241010,000000,87.5,87.6796,87.04,87.57,47062,0
+MDYG.US,D,20241011,000000,87.67,89.05,87.67,88.92,52817,0
+MDYG.US,D,20241014,000000,88.94,89.57,88.78,89.57,47787,0
+MDYG.US,D,20241015,000000,89.34,89.9976,88.92,88.92,41913,0
+MDYG.US,D,20241016,000000,89.45,89.9999,89.31,89.56,51208,0
+MDYG.US,D,20241017,000000,89.93,89.93,89.4,89.67,40543,0
+MDYG.US,D,20241018,000000,89.83,89.83,89.46,89.66,51277,0
+MDYG.US,D,20241021,000000,89.57,89.6699,88.6249,88.85,43708,0
+MDYG.US,D,20241022,000000,88.25,88.25,87.6704,88.02,462287,0
+MDYG.US,D,20241023,000000,87.66,87.91,86.75,87.37,71570,0
+MDYG.US,D,20241024,000000,87.63,87.6997,87.0685,87.5,72071,0
+MDYG.US,D,20241025,000000,88.01,88.01,86.7901,87.12,75996,0
+MDYG.US,D,20241028,000000,87.57,88.08,87.57,87.84,55046,0
+MDYG.US,D,20241029,000000,87.34,88.06,86.9701,88.06,187871,0
+MDYG.US,D,20241030,000000,87.69,88.62,87.61,87.7,72790,0
+MDYG.US,D,20241031,000000,87.51,87.5452,86.6,86.65,73165,0
+MDYG.US,D,20241101,000000,87.11,87.51,86.71,86.87,405077,0
+MDYG.US,D,20241104,000000,86.82,87.8378,86.82,87.21,86223,0
+MDYG.US,D,20241105,000000,87.07,88.54,86.79,88.51,85157,0
+MDYG.US,D,20241106,000000,91.57,91.8991,90.51,91.89,132606,0
+MDYG.US,D,20241107,000000,91.99,92.38,91.6372,91.89,78927,0
+MDYG.US,D,20241108,000000,91.98,92.54,91.7499,92.36,65385,0
+MDYG.US,D,20241111,000000,93.08726,93.3699,92.84,93.14,79611,0
+MDYG.US,D,20241112,000000,92.925,93.21,91.91,92.18,145879,0
+MDYG.US,D,20241113,000000,92.34,92.5499,91.54,91.54,90631,0
+MDYG.US,D,20241114,000000,91.945,91.945,90.49,90.72,120184,0
+MDYG.US,D,20241115,000000,90.4656,90.52,89.22,89.39,100335,0
+MDYG.US,D,20241118,000000,89.33,89.95,89.33,89.56,69731,0
+MDYG.US,D,20241119,000000,88.87,89.78,88.6,89.66,75120,0
+MDYG.US,D,20241120,000000,89.92,90.48,89.42,90.48,80792,0
+MDYG.US,D,20241121,000000,90.59,92.1182,90.5188,91.94,102288,0
+MDYG.US,D,20241122,000000,92.618,93.52,92.29,93.48,105619,0
+MDYG.US,D,20241125,000000,94.482,95.51,94.36,94.9,112168,0
+MDYG.US,D,20241126,000000,94.69,94.75,94.04,94.52,148483,0
+MDYG.US,D,20241127,000000,94.9,95.27,93.866,94.16,71927,0
+MDYG.US,D,20241129,000000,94.99,94.99,94.22,94.33,64606,0
+MDYG.US,D,20241202,000000,94.36,94.37,93.82,94.02,113164,0
+MDYG.US,D,20241203,000000,94.15,94.15,93.49,93.97,89967,0
+MDYG.US,D,20241204,000000,94.0947,94.4097,93.8437,94.33,183136,0
+MDYG.US,D,20241205,000000,94.26,94.33,93.33,93.4,88303,0
+MDYG.US,D,20241206,000000,94,94.11,93.1704,93.46,127488,0
+MDYG.US,D,20241209,000000,93.6701,93.79,92.86,92.92,104321,0
+MDYG.US,D,20241210,000000,92.55,92.995,92.0001,92.32,106974,0
+MDYG.US,D,20241211,000000,92.953,93.28,92.67,93.01,101390,0
+MDYG.US,D,20241212,000000,92.935,92.95,92.49,92.57,83602,0
+MDYG.US,D,20241213,000000,92.44,92.68,91.6001,92.02,77738,0
+MDYG.US,D,20241216,000000,91.955,92.5899,91.935,91.98,95502,0
+MDYG.US,D,20241217,000000,91.6,91.68,90.75,91,141809,0
+MDYG.US,D,20241218,000000,91.19,91.34,87.3622,87.53,118675,0
+MDYG.US,D,20241219,000000,88.55,88.65,87.28,87.28,126932,0
+MDYG.US,D,20241220,000000,86.89,88.72,86.89,87.67,116335,0
+MDYG.US,D,20241223,000000,87.35,87.64,86.7691,87.6,79836,0
+MDYG.US,D,20241224,000000,87.72,88.29,87.32,88.29,104253,0
+MDYG.US,D,20241226,000000,87.73,88.69,87.72,88.59,58918,0
+MDYG.US,D,20241227,000000,88,88.4,87,87.67,87511,0
+MDYG.US,D,20241230,000000,86.835,87.405,86.1243,86.97,99869,0
+MDYG.US,D,20241231,000000,87.42,87.5242,86.6822,86.89,83061,0
+MDYG.US,D,20250102,000000,87.48,87.9,86.54,86.97,254289,0
+MDYG.US,D,20250103,000000,87.3041,88.24,86.89,88.11,90435,0
+MDYG.US,D,20250106,000000,88.64,89.2357,88.17,88.28,101577,0
+MDYG.US,D,20250107,000000,88.7,88.71,87.05,87.47,93281,0
+MDYG.US,D,20250108,000000,87.17,87.84,86.69,87.81,108210,0
+MDYG.US,D,20250110,000000,86.67,86.946,86.2201,86.63,119060,0
+MDYG.US,D,20250113,000000,85.74,87.07,85.64,87.03,73382,0
+MDYG.US,D,20250114,000000,87.74,88.38,87.4427,88.1,171393,0
+MDYG.US,D,20250115,000000,89.89,90.0459,89.09,89.39,64827,0
+MDYG.US,D,20250116,000000,89.5601,90.2576,89.3,90.09,132955,0
+MDYG.US,D,20250117,000000,90.74,90.84,90.3301,90.52,173722,0
+MDYG.US,D,20250121,000000,91.68,92.26,91.2195,92.26,234722,0
+MDYG.US,D,20250122,000000,92.56,92.58,91.9769,92.12,102725,0
+MDYG.US,D,20250123,000000,91.515,92.091,91.2494,92.05,114487,0
+MDYG.US,D,20250124,000000,92.1,92.1,91.475,91.74,104253,0
+MDYG.US,D,20250127,000000,90.2115,90.76,89.365,89.85,124181,0
+MDYG.US,D,20250128,000000,89.91,90.51,89.62,90.28,664997,0
+MDYG.US,D,20250129,000000,90.1,90.53,89.3456,89.7,80704,0
+MDYG.US,D,20250130,000000,90.59,91.2799,90.38,90.74,118664,0
+MDYG.US,D,20250131,000000,91.02,91.34,90,90.01,77494,0
+MDYG.US,D,20250203,000000,88.1,89.6858,87.905,89.26,126006,0
+MDYG.US,D,20250204,000000,89.26,89.7392,89.0803,89.69,106584,0
+MDYG.US,D,20250205,000000,89.995,90.6495,89.5001,90.64,139457,0
+MDYG.US,D,20250206,000000,90.7436,91.12,89.97,90.75,143431,0
+MDYG.US,D,20250207,000000,90.74,90.84,89.53,89.76,216416,0
+MDYG.US,D,20250210,000000,90.03,90.14,89.3629,89.77,360480,0
+MDYG.US,D,20250211,000000,89.1812,89.3399,88.6001,88.85,130253,0
+MDYG.US,D,20250212,000000,87.82,88.5486,87.72,88.37,125206,0
+MDYG.US,D,20250213,000000,88.82,89.29,88.39,89.22,135834,0
+MDYG.US,D,20250214,000000,89.4599,89.4851,88.99,89.19,145046,0
+MDYG.US,D,20250218,000000,89.3577,89.98,89.2829,89.98,144848,0
+MDYG.US,D,20250219,000000,89.3755,89.5708,89.04,89.24,80534,0
+MDYG.US,D,20250220,000000,89.03,89.05,87.631,88.08,125043,0
+MDYG.US,D,20250221,000000,87.93,88.4,85.325,85.49,80737,0
+MDYG.US,D,20250224,000000,85.69,85.97,84.66,85.27,103493,0
+MDYG.US,D,20250225,000000,85.3864,85.73,84.35,85.07,92177,0
+MDYG.US,D,20250226,000000,85.59,86.5277,85.3855,85.56,96046,0
+MDYG.US,D,20250227,000000,85.54,85.6296,84.1,84.12,148590,0
+MDYG.US,D,20250228,000000,83.865,85.1,83.8,85.1,83847,0
+MDYG.US,D,20250303,000000,85.535,85.535,82.5906,82.96,231824,0
+MDYG.US,D,20250304,000000,81.97,83.13,80.3601,81.91,183765,0
+MDYG.US,D,20250305,000000,81.7242,83.1179,81.5648,82.98,112824,0
+MDYG.US,D,20250306,000000,81.94,82.6031,80.93,81.15,137946,0
+MDYG.US,D,20250307,000000,80.9766,81.84,79.455,81.53,115298,0
+MDYG.US,D,20250310,000000,80.63,81.0528,78.82,79.6,127237,0
+MDYG.US,D,20250311,000000,79.36,80.375,78.72,79.29,625520,0
+MDYG.US,D,20250312,000000,80.43,80.52,78.9151,79.43,240088,0
+MDYG.US,D,20250313,000000,79.25,79.45,77.4907,77.91,120840,0
+MDYG.US,D,20250314,000000,78.83,79.97,78.42,79.88,156509,0
+MDYG.US,D,20250317,000000,79.98,81.568,79.94,81.25,156480,0
+MDYG.US,D,20250318,000000,80.66,80.705,80.0512,80.24,98486,0
+MDYG.US,D,20250319,000000,80.26,82.0081,79.8681,81.59,75997,0
+MDYG.US,D,20250320,000000,80.94,81.8882,80.855,80.87,60994,0
+MDYG.US,D,20250321,000000,79.83,80.7599,79.5901,80.56,80879,0
+MDYG.US,D,20250324,000000,81.94,82.88,81.72,82.85,421829,0
+MDYG.US,D,20250325,000000,82.98,83.0187,82.225,82.72,98824,0
+MDYG.US,D,20250326,000000,82.9,83.018,81.5335,81.77,68448,0
+MDYG.US,D,20250327,000000,81.44,81.8559,80.81,81.03,71765,0
+MDYG.US,D,20250328,000000,80.615,80.78,78.92,79.39,443934,0
+MDYG.US,D,20250331,000000,78.43,79.86,77.515,79.46,71326,0
+MDYG.US,D,20250401,000000,78.98,80.285,78.53,80.03,132610,0
+MDYG.US,D,20250402,000000,79.31,81.81,79.09,81.58,82888,0
+MDYG.US,D,20250403,000000,78,78.128,76.125,76.24,353694,0
+MDYG.US,D,20250404,000000,73.41,73.94,70.9955,72.31,245770,0
+MDYG.US,D,20250407,000000,69.54,74.4058,68.5897,71.85,644703,0
+MDYG.US,D,20250408,000000,74.06,74.65,69.44,70.44,538449,0
+MDYG.US,D,20250409,000000,70.065,77.8863,69.5674,77.31,600058,0
+MDYG.US,D,20250410,000000,75.7,75.7,72.52,74.27,194790,0
+MDYG.US,D,20250411,000000,74.15,75.71,73.0797,75.51,147422,0
+MDYG.US,D,20250414,000000,76.7351,76.92,75.1,76.29,2113335,0
+MDYG.US,D,20250415,000000,76.54,77.13,76.01,76.23,530258,0
+MDYG.US,D,20250416,000000,75.6665,76.1756,74.27,75.16,1706551,0
+MDYG.US,D,20250417,000000,75.46,76.17,75.0925,75.77,104593,0
+MDYG.US,D,20250421,000000,74.82,75.1,72.97,73.69,184810,0
+MDYG.US,D,20250422,000000,74.605,75.89,74.6,75.57,154419,0
+MDYG.US,D,20250423,000000,77.84,79.02,76.65,76.91,66905,0
+MDYG.US,D,20250424,000000,76.95,78.76,76.95,78.61,212195,0
+MDYG.US,D,20250425,000000,78.0101,78.5786,77.8322,78.37,160569,0
+MDYG.US,D,20250428,000000,78.94,79.1585,77.85,78.68,309760,0
+MDYG.US,D,20250429,000000,78.7,79.5268,78.31,79.24,64495,0
+MDYG.US,D,20250430,000000,77.9199,79.38,77.3641,79.2,65576,0
+MDYG.US,D,20250501,000000,79.5499,80.59,79.19,79.69,103602,0
+MDYG.US,D,20250502,000000,81.185,82.1081,81.04,81.83,104573,0
+MDYG.US,D,20250505,000000,81.377,82.3378,81.11,81.77,61841,0
+MDYG.US,D,20250506,000000,81.3599,81.7799,80.6701,81.17,47604,0
+MDYG.US,D,20250507,000000,81.37,81.7422,80.8754,81.36,53612,0
+MDYG.US,D,20250508,000000,82.16,83.0661,81.6662,82.31,58808,0
+MDYG.US,D,20250509,000000,82.46,82.7116,81.7601,82.13,133109,0
+MDYG.US,D,20250512,000000,85.19,85.25,84.255,85.03,66186,0
+MDYG.US,D,20250513,000000,85.23,85.8599,85.23,85.49,79239,0
+MDYG.US,D,20250514,000000,85.59,85.7915,85.28,85.32,139670,0
+MDYG.US,D,20250515,000000,85.32,85.48,84.58,85.41,40713,0
+MDYG.US,D,20250516,000000,85.56,86.51,85.54057,86.51,99567,0
+MDYG.US,D,20250519,000000,85.6299,86.27,85.23,86.21,50147,0
+MDYG.US,D,20250520,000000,85.8801,86.22,85.61,85.91,52430,0
+MDYG.US,D,20250521,000000,85.3599,85.3799,83.7124,83.81,47672,0
+MDYG.US,D,20250527,000000,85.1,85.29,84.16,85.28,68749,0
+MDYG.US,D,20250528,000000,85.339,85.339,84.1,84.2,63108,0
+MDYG.US,D,20250530,000000,83.78,84.37,83.41,84.15,39865,0
+MDYG.US,D,20250602,000000,83.93,84.21,83.0099,84.21,56901,0
+MDYG.US,D,20250603,000000,84.395,85.37,84.22,85.22,123936,0
+MDYG.US,D,20250604,000000,85.5444,85.8015,85.29,85.31,64353,0
+MDYG.US,D,20250605,000000,85.1975,85.7399,84.78,85.1611,44398,0
+MDYG.US,D,20250606,000000,85.88,86.03,85.53,85.91,51106,0
+MDYG.US,D,20250609,000000,86,86.29,85.56,85.86,55738,0
+MDYG.US,D,20250610,000000,86.06,86.127,85.38,85.66,52092,0
+MDYG.US,D,20250611,000000,85.675,86.08,84.96,85.2,39281,0
+MDYG.US,D,20250612,000000,84.5601,85.39,84.5601,85.39,70300,0
+MDYG.US,D,20250613,000000,84.52,85.039,83.77,83.95,47351,0
+MDYG.US,D,20250616,000000,84.7086,85.4183,84.5544,84.92,44754,0
+MDYG.US,D,20250617,000000,84.4295,84.8624,84.21,84.3,59908,0
+MDYG.US,D,20250618,000000,84.465,85.2206,84.42,84.6,32112,0
+MDYG.US,D,20250620,000000,84.96,85.075,84.03,84.49,213713,0
+MDYG.US,D,20250623,000000,84.15,85.01,83.38,85,68646,0
+MDYG.US,D,20250624,000000,85.61,86.02,85.17,85.86,58660,0
+MDYG.US,D,20250625,000000,85.93,86.11,85.1,85.19,62271,0
+MDYG.US,D,20250626,000000,85.59,86.37,85.46,86.37,91102,0
+MDYG.US,D,20250627,000000,86.52,87.2999,86.2,86.72,47277,0
+MDYG.US,D,20250630,000000,86.87,86.95,86.55,86.87,100802,0
+MDYG.US,D,20250701,000000,86.47,87.88,86.47,87.4,97279,0
+MDYG.US,D,20250702,000000,87.48,88.13,87.04,88.13,78717,0
+MDYG.US,D,20250703,000000,88.34,88.88,88.33,88.7,60953,0
+MDYG.US,D,20250707,000000,88.1301,88.78,87.34,87.98,65773,0
+MDYG.US,D,20250708,000000,88.24,88.5399,87.94,88.08,68197,0
+MDYG.US,D,20250709,000000,88.4699,88.6572,87.9901,88.58,55522,0
+MDYG.US,D,20250710,000000,88.58,89.4286,88.53,88.93,76537,0
+MDYG.US,D,20250711,000000,88.3,88.44,87.98,88.01,99945,0
+MDYG.US,D,20250714,000000,87.8,88.53,87.8,88.51,65403,0
+MDYG.US,D,20250715,000000,88.9,88.9,87.045,87.07,130815,0
+MDYG.US,D,20250716,000000,87.1901,87.595,86.3601,87.55,43906,0
+MDYG.US,D,20250717,000000,87.71,88.78,87.56,88.65,565744,0
+MDYG.US,D,20250718,000000,88.88,89.16,88.27,88.57,93829,0
+MDYG.US,D,20250721,000000,88.72,88.7299,87.8,87.81,67239,0
+MDYG.US,D,20250722,000000,88.06,88.97,87.795,88.83,68447,0
+MDYG.US,D,20250723,000000,89.49,89.7208,89.29,89.67,56951,0
+MDYG.US,D,20250724,000000,89.235,89.609,89.03,89.19,45564,0
+MDYG.US,D,20250725,000000,89.5101,90.32,89.4,90.28,66870,0
+MDYG.US,D,20250728,000000,90.425,90.49,89.9171,90.16,52415,0
+MDYG.US,D,20250729,000000,90.5,90.5482,89.8,90.09,49887,0
+MDYG.US,D,20250730,000000,90.325,90.7499,89.4881,89.98,72707,0
+MDYG.US,D,20250731,000000,89.431,90.013,88.58,88.75,52901,0
+MDYG.US,D,20250801,000000,87.165,87.955,86.23,87.5,84815,0
+MDYG.US,D,20250804,000000,88.22,88.71,88.0001,88.71,56971,0
+MDYG.US,D,20250805,000000,88.89,89.0899,87.98,88.6,52612,0
+MDYG.US,D,20250806,000000,88.6499,88.65,87.9444,88.38,59415,0
+MDYG.US,D,20250807,000000,88.93,89.39,87.63,88.1,57439,0
+MDYG.US,D,20250808,000000,88.402,88.6275,87.8322,87.98,50008,0
+MDYG.US,D,20250811,000000,88.07,88.2805,87.4901,87.6,195742,0
+MDYG.US,D,20250812,000000,88.245,89.69,88.1384,89.64,54113,0
+MDYG.US,D,20250813,000000,89.8701,90.7,89.4262,90.65,65293,0
+MDYG.US,D,20250814,000000,89.7756,89.7756,88.9964,89.34,53695,0
+MDYG.US,D,20250815,000000,89.35,89.46,88.8384,88.96,36998,0
+MDYG.US,D,20250818,000000,88.96,89.31,88.85,89.3,40680,0
+MDYG.US,D,20250819,000000,89.2371,89.9479,88.9075,89.13,39980,0
+MDYG.US,D,20250820,000000,89,89.005,88.0992,88.72,41319,0
+MDYG.US,D,20250821,000000,88.2403,88.7764,88.134,88.58,40639,0
+MDYG.US,D,20250822,000000,89.1101,91.23,88.93,90.75,33019,0
+MDYG.US,D,20250825,000000,90.62,90.63,89.95,89.95,41958,0
+MDYG.US,D,20250826,000000,90.225,90.758,90.225,90.5,54987,0
+MDYG.US,D,20250827,000000,91.0036,91.2799,90.45,91,64672,0
+MDYG.US,D,20250828,000000,91.3899,91.56,91.0644,91.54,29973,0
+MDYG.US,D,20250829,000000,91.44,91.56,90.4101,90.81,42118,0
+MDYG.US,D,20250902,000000,89.79,90.5315,89.705,90.49,45832,0
+MDYG.US,D,20250903,000000,90.47,90.6992,89.86,90.34,58080,0
+MDYG.US,D,20250904,000000,90.4901,91.71,90.46,91.71,52553,0
+MDYG.US,D,20250905,000000,92.54,92.765,91.44,92.24,85230,0
+MDYG.US,D,20250908,000000,92.4299,92.4299,91.73,92.4,109648,0
+MDYG.US,D,20250909,000000,91.965,92.16,91.1101,91.47,55375,0
+MDYG.US,D,20250910,000000,91.5101,92.08,91.05,91.39,92974,0
+MDYG.US,D,20250911,000000,91.935,93.08,91.81,93.06,62501,0
+MDYG.US,D,20250912,000000,92.7423,92.91,91.99,91.99,93722,0
+MDYG.US,D,20250915,000000,92.23,92.69,92.0365,92.13,83440,0
+MDYG.US,D,20250916,000000,91.8401,92.1,91.3476,91.81,50990,0
+MDYG.US,D,20250917,000000,92.27,93.17,91,91.71,40910,0
+MDYG.US,D,20250918,000000,92.18,93.1099,92.18,92.99,58962,0
+MDYG.US,D,20250919,000000,92.9,93.05,92.1,92.4,146651,0
+MDYG.US,D,20250922,000000,91.94,92.44,91.69,92.24,56937,0
+MDYG.US,D,20250923,000000,92.6147,92.97,92.011,92.19,60763,0
+MDYG.US,D,20250924,000000,92.31,92.4599,91.21,91.23,88805,0
+MDYG.US,D,20250925,000000,90.5,90.83,90.1315,90.71,91008,0
+MDYG.US,D,20250926,000000,91.0291,91.64,90.98,91.62,47287,0
+MDYG.US,D,20250929,000000,91.8188,92.17,91.27,91.54,67309,0
+MDYG.US,D,20250930,000000,91.413,91.793,90.7494,91.56,50599,0
+MDYG.US,D,20251001,000000,91.0757,91.81,91.0757,91.7,82393,0
+MDYG.US,D,20251002,000000,91.72,91.95,91.13,91.83,48386,0
+MDYG.US,D,20251003,000000,92.17,92.6394,91.825,92.01,45466,0
+MDYG.US,D,20251006,000000,92.4306,92.73,91.97,92.19,44818,0
+MDYG.US,D,20251007,000000,92.19,92.48,90.735,91.19,82600,0
+MDYG.US,D,20251008,000000,91.4399,92.355,91.4399,92.28,60969,0
+MDYG.US,D,20251009,000000,92.2835,92.45,91.0801,91.28,81048,0
+MDYG.US,D,20251010,000000,91.57,91.66,88.86,88.9,64023,0
+MDYG.US,D,20251013,000000,90,90.96,89.98,90.64,65570,0
+MDYG.US,D,20251014,000000,89.78,91.76,89.6,91.18,61775,0
+MDYG.US,D,20251015,000000,91.86,92.27,90.745,91.33,59816,0
+MDYG.US,D,20251016,000000,91.52,91.59,89.9001,90.28,80557,0
+MDYG.US,D,20251017,000000,90.22,90.595,89.69,90.32,52058,0
+MDYG.US,D,20251020,000000,90.97,91.43,90.89,91.32,184761,0
+MDYG.US,D,20251021,000000,91.13,92.06,90.9307,91.88,1101634,0
+MDYG.US,D,20251022,000000,91.91,91.94,90.2202,90.57,63771,0
+MDYG.US,D,20251023,000000,91.4316,92.26,90.96,92.17,58733,0
+MDYG.US,D,20251024,000000,93.15,93.35,92.8,92.84,56804,0
+MDYG.US,D,20251027,000000,93.74,93.74,93.0606,93.29,48585,0
+MDYG.US,D,20251028,000000,93.05,93.2,92.45,92.45,160075,0
+MDYG.US,D,20251029,000000,92.21,93.15,91.715,92.18,125233,0
+MDYG.US,D,20251030,000000,91.5,92.4369,91.12,91.25,107793,0
+MDYG.US,D,20251031,000000,91.48,91.93,90.9902,91.8,53491,0
+MDYG.US,D,20251103,000000,91.2,91.85,90.4601,91.57,59307,0
+MDYG.US,D,20251104,000000,90.3963,91.19,90.33,90.79,54586,0
+MDYG.US,D,20251105,000000,90.81,91.89,90.81,91.31,57664,0
+MDYG.US,D,20251106,000000,91.43,91.5183,90.08,90.44,79984,0
+MDYG.US,D,20251107,000000,89.97,91.53,89.7389,91.53,63236,0
+MDYG.US,D,20251110,000000,92.27,92.5665,91.37,92.32,41688,0
+MDYG.US,D,20251111,000000,92,92.37,91.6452,92.06,94643,0
+MDYG.US,D,20251112,000000,92.56,92.9,92.258,92.41,59686,0
+MDYG.US,D,20251113,000000,91.77,91.985,89.995,90.25,78980,0
+MDYG.US,D,20251114,000000,89.01,90.69,88.92,90.06,98808,0
+MDYG.US,D,20251117,000000,89.88,90.07,88.16,88.5,74012,0
+MDYG.US,D,20251118,000000,88.355,89.07,87.75,88.69,94925,0
+MDYG.US,D,20251119,000000,88.752,89.39,88.35,88.94,78511,0
+MDYG.US,D,20251120,000000,90.3216,90.47,87.09,87.24,60231,0
+MDYG.US,D,20251121,000000,87.58,89.595,87.4374,89.16,172875,0
+MDYG.US,D,20251124,000000,89.34,90.3116,89.28,90.06,95358,0
+MDYG.US,D,20251125,000000,90.49,91.845,90.07,91.74,95593,0
+MDYG.US,D,20251126,000000,91.84,93.005,91.72,92.27,57792,0
+MDYG.US,D,20251128,000000,92.82,92.99,92.37,92.75,44563,0
+MDYG.US,D,20251201,000000,91.89,92.92,91.835,92.15,74135,0
+MDYG.US,D,20251202,000000,92.42,92.7,92.02,92.02,44972,0
+MDYG.US,D,20251203,000000,91.7913,92.5444,91.75,92.44,90919,0
+MDYG.US,D,20251204,000000,92.635,93.43,92.46,93.18,80082,0
+MDYG.US,D,20251205,000000,93.18,93.6899,93.0167,93.3,56096,0
+MDYG.US,D,20251208,000000,93.24,93.45,92.52,92.74,49907,0
+MDYG.US,D,20251209,000000,92.865,93.32,92.34,92.57,48026,0
+MDYG.US,D,20251210,000000,92.7566,94.47,92.7,94.14,70015,0
+MDYG.US,D,20251211,000000,94.27,95.22,94.215,95.16,79448,0
+MDYG.US,D,20251212,000000,95.1671,95.35,93.3106,93.63,73096,0
+MDYG.US,D,20251215,000000,94.08,94.18,93.15,93.36,86113,0
+MDYG.US,D,20251216,000000,93.4,93.5054,92.32,92.9,88250,0
+MDYG.US,D,20251217,000000,93.3,93.71,91.98,92.13,58923,0
+MDYG.US,D,20251218,000000,93.02,93.5322,92.535,92.79,203174,0
+MDYG.US,D,20251219,000000,93.235,93.9,92.99,93.73,157464,0
+MDYG.US,D,20251222,000000,94.37,94.95,94.22,94.72,75016,0
+MDYG.US,D,20251223,000000,94.695,94.695,94.145,94.47,69740,0
+MDYG.US,D,20251224,000000,94.44,94.76,94.33,94.63,36335,0
+MDYG.US,D,20251226,000000,94.438,94.64,94.25,94.63,43758,0
+MDYG.US,D,20251229,000000,94.53,94.53,93.7101,93.89,48902,0
+MDYG.US,D,20251230,000000,93.7301,94,93.44,93.44,70479,0
+MDYG.US,D,20251231,000000,93.258,93.49,92.43,92.43,45300,0
+MDYG.US,D,20260102,000000,92.89,93.95,92.74,93.88,118943,0
+MDYG.US,D,20260105,000000,94.635,95.23,94.32,95,50248,0
+MDYG.US,D,20260106,000000,95,96.78,94.605,96.7,80517,0
+MDYG.US,D,20260107,000000,96.38,96.74,95.9389,96.29,62319,0
+MDYG.US,D,20260108,000000,96.37,96.37,95.31,95.69,85683,0
+MDYG.US,D,20260109,000000,96.39,96.7912,96.05,96.66,35000,0
+MDYG.US,D,20260112,000000,96.4099,97.23,96.3,97.19,50543,0
+MDYG.US,D,20260113,000000,97.79,97.79,97.32,97.67,42220,0
+MDYG.US,D,20260114,000000,97.67,97.82,96.93,97.48,114550,0
+MDYG.US,D,20260115,000000,98.46,99.4,98.46,98.92,54334,0
+MDYG.US,D,20260116,000000,99,99.19,98.3541,98.69,59460,0
+MDYG.US,D,20260120,000000,97.525,98.575,97.35,97.53,83468,0
+MDYG.US,D,20260121,000000,98.1105,99.4,97.8001,98.87,47304,0
+MDYG.US,D,20260122,000000,99.925,99.97,98.79,99.02,89684,0
+MDYG.US,D,20260123,000000,98.47,98.87,97.6612,98.03,69912,0
+MDYG.US,D,20260126,000000,98,98.83,97.9,97.97,59833,0
+MDYG.US,D,20260127,000000,98.16,98.42,97.8007,98.21,558340,0
+MDYG.US,D,20260128,000000,98.68,98.705,97.68,98.09,467154,0
+MDYG.US,D,20260129,000000,97.86,98.54,96.2891,97.41,113811,0
+MDYG.US,D,20260130,000000,96.95,97.735,95.81,96.09,125811,0
+MDYG.US,D,20260202,000000,96.34,97.4999,95.69,97.11,88935,0
+MDYG.US,D,20260203,000000,97.86,97.89,95.75,97.07,84706,0
+MDYG.US,D,20260204,000000,97.56,97.65,95.2015,96.49,59929,0
+MDYG.US,D,20260205,000000,95.41,97.21,95.41,96.36,80626,0
+MDYG.US,D,20260206,000000,98.27,99.975,97.8,99.8,72863,0
+MDYG.US,D,20260209,000000,100.16,100.92,100.025,100.57,116771,0
+MDYG.US,D,20260210,000000,100.495,100.7956,100.1903,100.26,52563,0
+MDYG.US,D,20260211,000000,101.13,101.13,99.2,100.05,102050,0
+MDYG.US,D,20260212,000000,101.28,101.28,98.3,98.48,62080,0
+MDYG.US,D,20260213,000000,98.4995,100.215,98.4995,99.55,69390,0
+MDYG.US,D,20260217,000000,99.3,100.3,98.5501,100.01,100156,0
+MDYG.US,D,20260218,000000,100.66,101.444,100.11,100.505,44590,0
diff --git a/daily/us/nyse etfs/1/midu.us.txt b/daily/us/nyse etfs/1/midu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..80fbe40182f55a9c9c9e9d464f2e3a03232934e5
--- /dev/null
+++ b/daily/us/nyse etfs/1/midu.us.txt	
@@ -0,0 +1,4301 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MIDU.US,D,20090108,000000,2.5206,2.6831,2.5152,2.6831,2196083,0
+MIDU.US,D,20090109,000000,2.7096,2.7147,2.487,2.54,1148140,0
+MIDU.US,D,20090112,000000,2.5135,2.5135,2.2537,2.3052,788581,0
+MIDU.US,D,20090113,000000,2.2855,2.3598,2.229,2.3154,2028455,0
+MIDU.US,D,20090114,000000,2.229,2.229,2.0119,2.0595,3016636,0
+MIDU.US,D,20090115,000000,2.0667,2.2255,1.8915,2.1478,1420642,0
+MIDU.US,D,20090116,000000,2.275,2.291,2.0649,2.2467,2796620,0
+MIDU.US,D,20090120,000000,2.2433,2.2433,1.874,1.8864,1983678,0
+MIDU.US,D,20090121,000000,1.9658,2.1001,1.8335,2.0948,1365763,0
+MIDU.US,D,20090122,000000,1.9606,2.0843,1.867,1.9589,1903287,0
+MIDU.US,D,20090123,000000,1.8123,2.0773,1.7963,2.0155,2499055,0
+MIDU.US,D,20090126,000000,2.0226,2.1778,1.9748,2.0524,2244280,0
+MIDU.US,D,20090127,000000,2.0825,2.1514,2.0259,2.1231,981789,0
+MIDU.US,D,20090128,000000,2.2556,2.3916,2.2361,2.3545,3125849,0
+MIDU.US,D,20090129,000000,2.2608,2.2732,2.0879,2.0966,2367290,0
+MIDU.US,D,20090130,000000,2.1409,2.162,1.883,1.9252,2649688,0
+MIDU.US,D,20090202,000000,1.821,1.934,1.7998,1.9218,1127526,0
+MIDU.US,D,20090203,000000,1.9411,2.0296,1.8652,1.9907,2139889,0
+MIDU.US,D,20090204,000000,2.0014,2.109,1.9483,1.98,2512472,0
+MIDU.US,D,20090205,000000,1.9306,2.1355,1.9006,2.0825,1927574,0
+MIDU.US,D,20090206,000000,2.0913,2.3052,2.0807,2.2821,2202356,0
+MIDU.US,D,20090209,000000,2.2804,2.326,2.2361,2.2998,726476,0
+MIDU.US,D,20090210,000000,2.238,2.2998,1.9288,1.9731,4385752,0
+MIDU.US,D,20090211,000000,2.0031,2.0524,1.9059,1.9731,1201682,0
+MIDU.US,D,20090212,000000,1.8775,2.0243,1.83,2.0119,1504412,0
+MIDU.US,D,20090213,000000,2.0367,2.0755,1.9571,1.9764,2030456,0
+MIDU.US,D,20090217,000000,1.7681,1.911,1.6869,1.6886,3355430,0
+MIDU.US,D,20090218,000000,1.7291,1.7291,1.5985,1.6462,1469170,0
+MIDU.US,D,20090219,000000,1.6974,1.7291,1.5544,1.5721,1427741,0
+MIDU.US,D,20090220,000000,1.4856,1.5879,1.429,1.5419,1566067,0
+MIDU.US,D,20090223,000000,1.5755,1.5897,1.3548,1.3636,988288,0
+MIDU.US,D,20090224,000000,1.3989,1.5632,1.3758,1.5509,1384593,0
+MIDU.US,D,20090225,000000,1.5259,1.5826,1.4237,1.4978,2226839,0
+MIDU.US,D,20090226,000000,1.565,1.5685,1.4025,1.4148,1214625,0
+MIDU.US,D,20090227,000000,1.3529,1.4501,1.3178,1.3566,1029666,0
+MIDU.US,D,20090302,000000,1.263,1.2789,1.1128,1.1286,1422937,0
+MIDU.US,D,20090303,000000,1.1815,1.1815,1.065,1.0968,988646,0
+MIDU.US,D,20090304,000000,1.1464,1.2452,1.1268,1.1905,1095156,0
+MIDU.US,D,20090305,000000,1.1146,1.1446,1.0067,1.0297,1052355,0
+MIDU.US,D,20090306,000000,1.0456,1.0916,0.9415,1.0083,2010467,0
+MIDU.US,D,20090309,000000,0.9837,1.0723,0.9748,0.9872,1538535,0
+MIDU.US,D,20090310,000000,1.0598,1.187,1.0456,1.178,1390137,0
+MIDU.US,D,20090311,000000,1.2152,1.2524,1.1675,1.2277,1416688,0
+MIDU.US,D,20090312,000000,1.2134,1.3777,1.1763,1.3619,1763634,0
+MIDU.US,D,20090313,000000,1.3989,1.4025,1.3178,1.397,1101002,0
+MIDU.US,D,20090316,000000,1.4538,1.4732,1.3513,1.3513,1286666,0
+MIDU.US,D,20090317,000000,1.3513,1.4873,1.3213,1.4873,1128153,0
+MIDU.US,D,20090318,000000,1.4856,1.664,1.4254,1.6286,2396910,0
+MIDU.US,D,20090319,000000,1.6939,1.6957,1.5772,1.5861,1474875,0
+MIDU.US,D,20090320,000000,1.6056,1.6145,1.4362,1.4625,1470928,0
+MIDU.US,D,20090323,000000,1.5967,1.7822,1.5473,1.7822,1555684,0
+MIDU.US,D,20090324,000000,1.7079,1.7768,1.6215,1.6215,1220026,0
+MIDU.US,D,20090325,000000,1.7096,1.7981,1.5578,1.7027,2025668,0
+MIDU.US,D,20090326,000000,1.7735,1.874,1.7434,1.8687,935126,0
+MIDU.US,D,20090327,000000,1.7945,1.8158,1.7363,1.7487,1472809,0
+MIDU.US,D,20090330,000000,1.6198,1.6251,1.5066,1.5561,1183804,0
+MIDU.US,D,20090331,000000,1.6109,1.692,1.5614,1.6198,556459,0
+MIDU.US,D,20090401,000000,1.533,1.7027,1.5066,1.6835,772417,0
+MIDU.US,D,20090402,000000,1.8246,1.9589,1.8123,1.8775,1364236,0
+MIDU.US,D,20090403,000000,1.8724,1.9731,1.844,1.9712,584518,0
+MIDU.US,D,20090406,000000,1.9288,1.9393,1.8371,1.9235,689637,0
+MIDU.US,D,20090407,000000,1.8158,1.8389,1.7415,1.7415,1178019,0
+MIDU.US,D,20090408,000000,1.7928,1.8475,1.754,1.8475,1266618,0
+MIDU.US,D,20090409,000000,2.0208,2.1055,1.9606,2.1038,2380284,0
+MIDU.US,D,20090413,000000,2.0471,2.139,1.9836,2.0896,2382069,0
+MIDU.US,D,20090414,000000,2.0191,2.1055,1.9623,1.9658,1770389,0
+MIDU.US,D,20090415,000000,1.934,2.0488,1.9093,2.0403,599332,0
+MIDU.US,D,20090416,000000,2.1125,2.2537,2.0455,2.2096,1411739,0
+MIDU.US,D,20090417,000000,2.2273,2.326,2.1814,2.2821,1167803,0
+MIDU.US,D,20090420,000000,2.1372,2.1532,1.95,1.95,1932438,0
+MIDU.US,D,20090421,000000,1.9059,2.0966,1.9041,2.0966,1691886,0
+MIDU.US,D,20090422,000000,2.0138,2.2716,2.0066,2.1073,2981565,0
+MIDU.US,D,20090423,000000,2.1478,2.162,2.0259,2.1568,1999624,0
+MIDU.US,D,20090424,000000,2.215,2.3437,2.1654,2.2855,2318460,0
+MIDU.US,D,20090427,000000,2.2114,2.2998,2.1638,2.1849,1465045,0
+MIDU.US,D,20090428,000000,2.1303,2.2608,2.1125,2.1726,1193855,0
+MIDU.US,D,20090429,000000,2.2343,2.42,2.2343,2.342,1669209,0
+MIDU.US,D,20090430,000000,2.4621,2.5242,2.3437,2.3668,1867183,0
+MIDU.US,D,20090501,000000,2.307,2.4339,2.3052,2.3777,1138889,0
+MIDU.US,D,20090504,000000,2.4571,2.6654,2.4288,2.6654,1693041,0
+MIDU.US,D,20090505,000000,2.6372,2.6726,2.5541,2.6389,1363752,0
+MIDU.US,D,20090506,000000,2.7433,2.7481,2.5823,2.7076,1610149,0
+MIDU.US,D,20090507,000000,2.8032,2.8244,2.4695,2.5206,1329373,0
+MIDU.US,D,20090508,000000,2.623,2.7588,2.5733,2.7433,1405679,0
+MIDU.US,D,20090511,000000,2.6689,2.6761,2.5293,2.5682,1490504,0
+MIDU.US,D,20090512,000000,2.6016,2.6319,2.3651,2.4923,1496906,0
+MIDU.US,D,20090513,000000,2.3757,2.4482,2.1866,2.1937,1838957,0
+MIDU.US,D,20090514,000000,2.2062,2.342,2.1761,2.291,1124938,0
+MIDU.US,D,20090515,000000,2.2519,2.3528,2.1903,2.215,1082584,0
+MIDU.US,D,20090518,000000,2.3828,2.4801,2.2945,2.4641,1269097,0
+MIDU.US,D,20090519,000000,2.4729,2.5701,2.4252,2.4887,1263458,0
+MIDU.US,D,20090520,000000,2.5752,2.6726,2.4322,2.4411,2154592,0
+MIDU.US,D,20090521,000000,2.3528,2.3848,2.238,2.3102,1513938,0
+MIDU.US,D,20090522,000000,2.3668,2.3722,2.2663,2.3016,1237194,0
+MIDU.US,D,20090526,000000,2.2221,2.5418,2.2221,2.533,1563722,0
+MIDU.US,D,20090527,000000,2.5084,2.5894,2.3985,2.404,1232645,0
+MIDU.US,D,20090528,000000,2.4729,2.4958,2.3244,2.487,1026300,0
+MIDU.US,D,20090529,000000,2.5222,2.6266,2.4817,2.6266,1095561,0
+MIDU.US,D,20090601,000000,2.7481,2.9285,2.722,2.888,1432714,0
+MIDU.US,D,20090602,000000,2.8669,2.9548,2.8473,2.9092,1300466,0
+MIDU.US,D,20090603,000000,2.8227,2.8564,2.66,2.7397,1067011,0
+MIDU.US,D,20090604,000000,2.7784,2.851,2.7182,2.8384,1736911,0
+MIDU.US,D,20090605,000000,2.9373,2.9515,2.7466,2.8331,3351873,0
+MIDU.US,D,20090608,000000,2.7891,2.8331,2.6635,2.7961,901752,0
+MIDU.US,D,20090609,000000,2.8207,2.8986,2.7891,2.874,1210041,0
+MIDU.US,D,20090610,000000,2.9426,2.9548,2.7272,2.8404,2052344,0
+MIDU.US,D,20090611,000000,2.8703,2.9779,2.851,2.8773,2255060,0
+MIDU.US,D,20090612,000000,2.8207,2.872,2.7451,2.872,1534502,0
+MIDU.US,D,20090615,000000,2.8281,2.8281,2.6,2.6566,1465111,0
+MIDU.US,D,20090616,000000,2.7131,2.722,2.503,2.5084,1534089,0
+MIDU.US,D,20090617,000000,2.5065,2.5682,2.4091,2.501,1200319,0
+MIDU.US,D,20090618,000000,2.5135,2.5612,2.4498,2.5346,681065,0
+MIDU.US,D,20090619,000000,2.6319,2.6372,2.5293,2.5648,1215828,0
+MIDU.US,D,20090622,000000,2.487,2.487,2.307,2.3086,1751335,0
+MIDU.US,D,20090623,000000,2.326,2.3491,2.2486,2.2945,1003176,0
+MIDU.US,D,20090624,000000,2.3335,2.4536,2.3335,2.381,1301896,0
+MIDU.US,D,20090625,000000,2.3511,2.5612,2.3352,2.5559,1283088,0
+MIDU.US,D,20090626,000000,2.5152,2.5929,2.503,2.5524,641043,0
+MIDU.US,D,20090629,000000,2.5806,2.646,2.5258,2.6246,969320,0
+MIDU.US,D,20090630,000000,2.6266,2.66,2.5189,2.5839,2019683,0
+MIDU.US,D,20090701,000000,2.6372,2.7131,2.6214,2.6352,1120734,0
+MIDU.US,D,20090702,000000,2.503,2.51,2.4005,2.4091,1388306,0
+MIDU.US,D,20090706,000000,2.3298,2.3651,2.2644,2.3618,2011737,0
+MIDU.US,D,20090707,000000,2.3473,2.3545,2.1885,2.1903,1090352,0
+MIDU.US,D,20090708,000000,2.215,2.2273,2.0755,2.1672,1310929,0
+MIDU.US,D,20090709,000000,2.2185,2.2486,2.1585,2.2026,737411,0
+MIDU.US,D,20090710,000000,2.1514,2.2273,2.1231,2.1866,734854,0
+MIDU.US,D,20090713,000000,2.2203,2.3491,2.1159,2.3491,771465,0
+MIDU.US,D,20090714,000000,2.342,2.404,2.3052,2.395,980582,0
+MIDU.US,D,20090715,000000,2.5346,2.6283,2.5065,2.6176,1188653,0
+MIDU.US,D,20090716,000000,2.5929,2.738,2.5628,2.7061,840207,0
+MIDU.US,D,20090717,000000,2.7147,2.7182,2.6389,2.6917,595295,0
+MIDU.US,D,20090720,000000,2.7625,2.8384,2.736,2.8261,1140555,0
+MIDU.US,D,20090721,000000,2.9039,2.9128,2.7237,2.8419,1584569,0
+MIDU.US,D,20090722,000000,2.8015,2.9181,2.7925,2.8669,1093447,0
+MIDU.US,D,20090723,000000,2.874,3.1387,2.874,3.1158,1734267,0
+MIDU.US,D,20090724,000000,3.047,3.1794,3.0188,3.1794,1394047,0
+MIDU.US,D,20090727,000000,3.1813,3.2272,3.1035,3.2148,2170338,0
+MIDU.US,D,20090728,000000,3.1634,3.222,3.0753,3.1865,2154249,0
+MIDU.US,D,20090729,000000,3.1494,3.1707,3.0699,3.1228,1315889,0
+MIDU.US,D,20090730,000000,3.2465,3.3542,3.2236,3.2555,2007713,0
+MIDU.US,D,20090731,000000,3.236,3.3381,3.22,3.2764,1712509,0
+MIDU.US,D,20090803,000000,3.3808,3.4709,3.317,3.4692,1272656,0
+MIDU.US,D,20090804,000000,3.425,3.5751,3.4037,3.5449,1216817,0
+MIDU.US,D,20090805,000000,3.5679,3.5733,3.4089,3.5186,1542100,0
+MIDU.US,D,20090806,000000,3.5751,3.6105,3.402,3.4427,1180280,0
+MIDU.US,D,20090807,000000,3.5961,3.7356,3.5168,3.6756,1988626,0
+MIDU.US,D,20090810,000000,3.6299,3.6845,3.5539,3.6264,1581645,0
+MIDU.US,D,20090811,000000,3.5961,3.5961,3.4463,3.4868,1353439,0
+MIDU.US,D,20090812,000000,3.4868,3.7057,3.485,3.6299,1023545,0
+MIDU.US,D,20090813,000000,3.6987,3.7286,3.5624,3.7286,715854,0
+MIDU.US,D,20090814,000000,3.7303,3.734,3.483,3.5624,1163980,0
+MIDU.US,D,20090817,000000,3.3859,3.3896,3.2483,3.2589,2026210,0
+MIDU.US,D,20090818,000000,3.3136,3.4003,3.1915,3.3791,1072818,0
+MIDU.US,D,20090819,000000,3.2589,3.4743,3.2518,3.448,1007330,0
+MIDU.US,D,20090820,000000,3.4409,3.5806,3.4302,3.5624,712445,0
+MIDU.US,D,20090821,000000,3.6652,3.7958,3.635,3.7819,1730634,0
+MIDU.US,D,20090824,000000,3.8381,3.8983,3.7323,3.757,2181113,0
+MIDU.US,D,20090825,000000,3.8311,3.9159,3.7853,3.8066,1287536,0
+MIDU.US,D,20090826,000000,3.7729,3.8576,3.7144,3.8048,1930608,0
+MIDU.US,D,20090827,000000,3.7853,3.87,3.6318,3.8434,800270,0
+MIDU.US,D,20090828,000000,3.9883,3.9971,3.794,3.87,725164,0
+MIDU.US,D,20090831,000000,3.7554,3.7692,3.6706,3.7181,623653,0
+MIDU.US,D,20090901,000000,3.674,3.8454,3.4374,3.4584,1482449,0
+MIDU.US,D,20090902,000000,3.4143,3.4584,3.3647,3.3966,885060,0
+MIDU.US,D,20090903,000000,3.4724,3.5325,3.3719,3.5273,566111,0
+MIDU.US,D,20090904,000000,3.515,3.674,3.4868,3.6706,605754,0
+MIDU.US,D,20090908,000000,3.794,3.8223,3.7376,3.8205,622211,0
+MIDU.US,D,20090909,000000,3.8101,3.9971,3.7819,3.9602,675101,0
+MIDU.US,D,20090910,000000,3.9671,4.1118,3.8664,4.105,652200,0
+MIDU.US,D,20090911,000000,4.1138,4.1932,4.0432,4.1156,510725,0
+MIDU.US,D,20090914,000000,4.0254,4.2428,3.9671,4.2322,460653,0
+MIDU.US,D,20090915,000000,4.2674,4.3948,4.2056,4.3665,1032156,0
+MIDU.US,D,20090916,000000,4.423,4.6137,4.3787,4.6083,775862,0
+MIDU.US,D,20090917,000000,4.573,4.7161,4.4531,4.5199,1549506,0
+MIDU.US,D,20090918,000000,4.5641,4.5978,4.4706,4.5411,596068,0
+MIDU.US,D,20090921,000000,4.3964,4.5411,4.2621,4.5059,1151615,0
+MIDU.US,D,20090922,000000,4.589,4.6331,4.5251,4.5941,729603,0
+MIDU.US,D,20090923,000000,4.6474,4.6789,4.4212,4.4212,1300023,0
+MIDU.US,D,20090924,000000,4.4407,4.4669,4.1225,4.1897,1630092,0
+MIDU.US,D,20090925,000000,4.1402,4.2233,4.075,4.1172,1383547,0
+MIDU.US,D,20090928,000000,4.1614,4.3981,4.1614,4.3767,1248087,0
+MIDU.US,D,20090929,000000,4.423,4.5111,4.3485,4.3964,970975,0
+MIDU.US,D,20090930,000000,4.4616,4.4616,4.1913,4.3432,1202161,0
+MIDU.US,D,20091001,000000,4.3098,4.3187,3.9212,3.9264,1351606,0
+MIDU.US,D,20091002,000000,3.8048,3.9318,3.7606,3.8258,1664629,0
+MIDU.US,D,20091005,000000,3.8736,4.0856,3.8612,4.075,918884,0
+MIDU.US,D,20091006,000000,4.195,4.3382,4.1349,4.2356,1616613,0
+MIDU.US,D,20091007,000000,4.1897,4.2637,4.1703,4.25,648733,0
+MIDU.US,D,20091008,000000,4.3505,4.4812,4.3081,4.4177,1503228,0
+MIDU.US,D,20091009,000000,4.4104,4.5094,4.3858,4.5094,767288,0
+MIDU.US,D,20091012,000000,4.6012,4.6454,4.5004,4.5446,1097140,0
+MIDU.US,D,20091013,000000,4.5286,4.5446,4.4194,4.5078,1518254,0
+MIDU.US,D,20091014,000000,4.6683,4.7727,4.596,4.7583,1487559,0
+MIDU.US,D,20091015,000000,4.6508,4.8079,4.6508,4.8047,1463374,0
+MIDU.US,D,20091016,000000,4.6863,4.7246,4.5641,4.6649,1687209,0
+MIDU.US,D,20091019,000000,4.7055,4.8697,4.6454,4.8309,1431364,0
+MIDU.US,D,20091020,000000,4.8434,4.847,4.6225,4.6966,864301,0
+MIDU.US,D,20091021,000000,4.7001,4.8522,4.5428,4.5428,1757277,0
+MIDU.US,D,20091022,000000,4.5622,4.7533,4.4177,4.7283,2114763,0
+MIDU.US,D,20091023,000000,4.7727,4.7727,4.4616,4.5059,1432854,0
+MIDU.US,D,20091026,000000,4.5183,4.7038,4.3047,4.3293,2579865,0
+MIDU.US,D,20091027,000000,4.3665,4.4,4.1827,4.1913,1760264,0
+MIDU.US,D,20091028,000000,4.1668,4.1668,3.787,3.7888,2996071,0
+MIDU.US,D,20091029,000000,3.8946,4.1118,3.8804,4.0803,3030244,0
+MIDU.US,D,20091030,000000,4.0396,4.1138,3.6791,3.7234,3129395,0
+MIDU.US,D,20091102,000000,3.7782,3.9088,3.6052,3.7675,1607013,0
+MIDU.US,D,20091103,000000,3.7005,3.8983,3.6579,3.8876,2144961,0
+MIDU.US,D,20091104,000000,3.9935,4.0698,3.8401,3.8523,1832804,0
+MIDU.US,D,20091105,000000,3.9691,4.1192,3.9318,4.1192,1292024,0
+MIDU.US,D,20091106,000000,4.075,4.1932,3.9851,4.1138,1270775,0
+MIDU.US,D,20091109,000000,4.2322,4.4336,4.2249,4.4264,1756702,0
+MIDU.US,D,20091110,000000,4.4034,4.4706,4.3329,4.4123,1074997,0
+MIDU.US,D,20091111,000000,4.5393,4.6101,4.4371,4.5094,1164535,0
+MIDU.US,D,20091112,000000,4.513,4.5659,4.2886,4.3187,1030217,0
+MIDU.US,D,20091113,000000,4.3767,4.4722,4.2798,4.4158,1775454,0
+MIDU.US,D,20091116,000000,4.534,4.7019,4.5004,4.6421,1343774,0
+MIDU.US,D,20091117,000000,4.6012,4.6295,4.5183,4.6171,550006,0
+MIDU.US,D,20091118,000000,4.6225,4.6225,4.5041,4.5588,434522,0
+MIDU.US,D,20091119,000000,4.5147,4.5147,4.2394,4.3098,1780999,0
+MIDU.US,D,20091120,000000,4.2322,4.2869,4.1773,4.2428,1438358,0
+MIDU.US,D,20091123,000000,4.4104,4.5269,4.3468,4.3842,1238652,0
+MIDU.US,D,20091124,000000,4.3804,4.3928,4.2428,4.3629,666281,0
+MIDU.US,D,20091125,000000,4.4336,4.4882,4.3717,4.4795,883715,0
+MIDU.US,D,20091127,000000,3.9903,4.3293,3.9867,4.2126,1348629,0
+MIDU.US,D,20091130,000000,4.2002,4.2585,4.1156,4.2533,1559084,0
+MIDU.US,D,20091201,000000,4.3767,4.4866,4.3523,4.4264,1716297,0
+MIDU.US,D,20091202,000000,4.4566,4.596,4.4388,4.5165,1231287,0
+MIDU.US,D,20091203,000000,4.5677,4.6384,4.3821,4.3894,870044,0
+MIDU.US,D,20091204,000000,4.626,4.6914,4.3699,4.5428,1445291,0
+MIDU.US,D,20091207,000000,4.5111,4.6171,4.49,4.5358,948989,0
+MIDU.US,D,20091208,000000,4.4104,4.4866,4.3204,4.4054,557718,0
+MIDU.US,D,20091209,000000,4.4123,4.4477,4.3169,4.4283,365504,0
+MIDU.US,D,20091210,000000,4.4795,4.5713,4.4795,4.5094,713461,0
+MIDU.US,D,20091211,000000,4.5605,4.6189,4.5235,4.6154,608780,0
+MIDU.US,D,20091214,000000,4.7214,4.8079,4.6614,4.8047,640651,0
+MIDU.US,D,20091215,000000,4.7283,4.8239,4.7231,4.7567,693116,0
+MIDU.US,D,20091216,000000,4.8346,4.9121,4.8096,4.8415,888857,0
+MIDU.US,D,20091217,000000,4.7902,4.7902,4.6771,4.7001,571611,0
+MIDU.US,D,20091218,000000,4.7761,4.7761,4.6137,4.7551,638726,0
+MIDU.US,D,20091221,000000,4.8063,4.935,4.8063,4.9176,713010,0
+MIDU.US,D,20091222,000000,4.944,5.0199,4.935,5.0182,462907,0
+MIDU.US,D,20091223,000000,5.064,5.1242,4.9969,5.1047,493873,0
+MIDU.US,D,20091224,000000,5.1452,5.2072,5.1366,5.2001,383355,0
+MIDU.US,D,20091228,000000,5.2688,5.283,5.1435,5.1789,684713,0
+MIDU.US,D,20091229,000000,5.2018,5.2214,5.1452,5.1472,617230,0
+MIDU.US,D,20091230,000000,5.0763,5.1542,5.0763,5.1242,527121,0
+MIDU.US,D,20091231,000000,5.1259,5.1789,4.9667,4.9704,819613,0
+MIDU.US,D,20100104,000000,5.1136,5.2125,5.1099,5.1914,739645,0
+MIDU.US,D,20100105,000000,5.156,5.2634,5.1311,5.2602,388752,0
+MIDU.US,D,20100106,000000,5.2634,5.3485,5.255,5.3184,803451,0
+MIDU.US,D,20100107,000000,5.2971,5.4068,5.2354,5.3926,420249,0
+MIDU.US,D,20100108,000000,5.3572,5.4649,5.3096,5.4649,1178471,0
+MIDU.US,D,20100111,000000,5.5252,5.5518,5.4068,5.4791,1000962,0
+MIDU.US,D,20100112,000000,5.3785,5.3873,5.2108,5.2953,1505333,0
+MIDU.US,D,20100113,000000,5.3485,5.4808,5.2285,5.4598,754449,0
+MIDU.US,D,20100114,000000,5.4174,5.5074,5.4068,5.4862,634535,0
+MIDU.US,D,20100115,000000,5.4631,5.4951,5.2354,5.2708,919536,0
+MIDU.US,D,20100119,000000,5.2864,5.4771,5.2864,5.4756,536490,0
+MIDU.US,D,20100120,000000,5.3307,5.3485,5.1861,5.313,1083046,0
+MIDU.US,D,20100121,000000,5.3429,5.4314,5.0746,5.0887,2197380,0
+MIDU.US,D,20100122,000000,5.071,5.0728,4.732,4.7338,1484917,0
+MIDU.US,D,20100125,000000,4.8873,4.9138,4.7406,4.8114,1446994,0
+MIDU.US,D,20100126,000000,4.7796,4.8873,4.7055,4.7567,979491,0
+MIDU.US,D,20100127,000000,4.7266,4.8027,4.6064,4.7886,1432673,0
+MIDU.US,D,20100128,000000,4.8434,4.8434,4.5286,4.6295,1372221,0
+MIDU.US,D,20100129,000000,4.6683,4.7833,4.4158,4.4407,1531893,0
+MIDU.US,D,20100201,000000,4.4916,4.6809,4.4795,4.6665,2796181,0
+MIDU.US,D,20100202,000000,4.7178,4.9121,4.6683,4.8873,1123450,0
+MIDU.US,D,20100203,000000,4.7833,4.8765,4.739,4.785,1212535,0
+MIDU.US,D,20100204,000000,4.6596,4.6649,4.2834,4.292,2587986,0
+MIDU.US,D,20100205,000000,4.2957,4.331,4.0308,4.3256,2695191,0
+MIDU.US,D,20100208,000000,4.3134,4.4158,4.2056,4.2376,1348873,0
+MIDU.US,D,20100209,000000,4.4158,4.4933,4.278,4.4054,1641968,0
+MIDU.US,D,20100210,000000,4.3736,4.4494,4.2482,4.3804,833939,0
+MIDU.US,D,20100211,000000,4.3804,4.5571,4.2851,4.5553,877251,0
+MIDU.US,D,20100212,000000,4.3964,4.5765,4.3523,4.5677,1411901,0
+MIDU.US,D,20100216,000000,4.7513,4.8486,4.6596,4.8364,1211570,0
+MIDU.US,D,20100217,000000,4.8873,4.9492,4.8452,4.9229,2233926,0
+MIDU.US,D,20100218,000000,4.9192,5.0466,4.8908,5.0466,1270399,0
+MIDU.US,D,20100219,000000,5.0076,5.1366,4.9687,5.0977,920540,0
+MIDU.US,D,20100222,000000,5.1861,5.1861,5.064,5.1047,1051283,0
+MIDU.US,D,20100223,000000,5.0519,5.0798,4.8522,4.8765,832815,0
+MIDU.US,D,20100224,000000,4.9405,5.0199,4.8998,5.0182,783697,0
+MIDU.US,D,20100225,000000,4.7833,5.0571,4.7551,5.0466,2254953,0
+MIDU.US,D,20100226,000000,5.034,5.096,4.9544,5.0536,953559,0
+MIDU.US,D,20100301,000000,5.1452,5.3237,5.1328,5.3096,1257623,0
+MIDU.US,D,20100302,000000,5.426,5.4598,5.3572,5.3978,1101272,0
+MIDU.US,D,20100303,000000,5.4527,5.5269,5.382,5.4189,1999542,0
+MIDU.US,D,20100304,000000,5.4649,5.4914,5.3485,5.442,615755,0
+MIDU.US,D,20100305,000000,5.5518,5.6999,5.5235,5.6892,1240148,0
+MIDU.US,D,20100308,000000,5.7053,5.7549,5.6822,5.7245,458426,0
+MIDU.US,D,20100309,000000,5.6733,5.8166,5.6506,5.7387,1071977,0
+MIDU.US,D,20100310,000000,5.7423,5.88,5.7351,5.8587,1263537,0
+MIDU.US,D,20100311,000000,5.7846,5.926,5.7265,5.9121,1233770,0
+MIDU.US,D,20100312,000000,5.9915,6.0235,5.8746,5.9471,2136253,0
+MIDU.US,D,20100315,000000,5.903,5.9471,5.7757,5.9121,2030028,0
+MIDU.US,D,20100316,000000,5.9878,6.1151,5.9242,6.1027,725609,0
+MIDU.US,D,20100317,000000,6.1662,6.3182,6.1662,6.2546,825453,0
+MIDU.US,D,20100318,000000,6.2812,6.2829,6.1363,6.1821,672065,0
+MIDU.US,D,20100319,000000,6.2686,6.2686,5.9648,6.018,1050468,0
+MIDU.US,D,20100322,000000,5.8766,6.2085,5.8129,6.1998,1059640,0
+MIDU.US,D,20100323,000000,6.2103,6.3357,6.1308,6.3216,1151984,0
+MIDU.US,D,20100324,000000,6.244,6.2883,6.1751,6.1981,1718199,0
+MIDU.US,D,20100325,000000,6.3323,6.3553,6.0619,6.0708,1418874,0
+MIDU.US,D,20100326,000000,6.1185,6.2139,5.9951,6.0902,1129836,0
+MIDU.US,D,20100329,000000,6.2015,6.2599,6.1572,6.237,596373,0
+MIDU.US,D,20100330,000000,6.2775,6.3305,6.1628,6.2458,761088,0
+MIDU.US,D,20100331,000000,6.1927,6.2934,6.1343,6.1501,462039,0
+MIDU.US,D,20100401,000000,6.3041,6.4066,6.2723,6.3517,564902,0
+MIDU.US,D,20100405,000000,6.4454,6.6273,6.405,6.6255,709780,0
+MIDU.US,D,20100406,000000,6.5813,6.7349,6.5423,6.7139,1029766,0
+MIDU.US,D,20100407,000000,6.6783,6.6872,6.4612,6.5707,1442247,0
+MIDU.US,D,20100408,000000,6.4859,6.6079,6.3713,6.583,1279261,0
+MIDU.US,D,20100409,000000,6.5885,6.7546,6.5654,6.7439,936992,0
+MIDU.US,D,20100412,000000,6.7935,6.8357,6.7439,6.8058,856014,0
+MIDU.US,D,20100413,000000,6.7845,6.8444,6.6677,6.8216,378892,0
+MIDU.US,D,20100414,000000,6.9451,7.113,6.8957,7.1112,1106949,0
+MIDU.US,D,20100415,000000,7.0848,7.1731,7.0441,7.0988,914698,0
+MIDU.US,D,20100416,000000,7.03,7.0723,6.6396,6.7775,2804023,0
+MIDU.US,D,20100419,000000,6.6749,6.8128,6.4929,6.7385,2155215,0
+MIDU.US,D,20100420,000000,6.8585,7.0141,6.8147,7.0124,1451654,0
+MIDU.US,D,20100421,000000,7.0653,7.0917,6.931,7.0741,2465700,0
+MIDU.US,D,20100422,000000,6.8903,7.3125,6.8041,7.2965,3275366,0
+MIDU.US,D,20100423,000000,7.3446,7.5174,7.233,7.5101,3519273,0
+MIDU.US,D,20100426,000000,7.5209,7.6163,7.4115,7.4382,1970205,0
+MIDU.US,D,20100427,000000,7.339,7.4027,6.7898,6.8357,3018833,0
+MIDU.US,D,20100428,000000,6.8887,7.0407,6.7811,6.9432,3557996,0
+MIDU.US,D,20100429,000000,7.1412,7.3019,7.0599,7.2649,2987951,0
+MIDU.US,D,20100430,000000,7.2985,7.3125,6.8551,6.8551,2983971,0
+MIDU.US,D,20100503,000000,6.954,7.1942,6.9277,7.1731,1640014,0
+MIDU.US,D,20100504,000000,6.8726,6.8726,6.4647,6.5636,1701529,0
+MIDU.US,D,20100505,000000,6.2686,6.6273,6.1945,6.3694,2258763,0
+MIDU.US,D,20100506,000000,6.2495,6.4364,4.2886,5.7265,3793042,0
+MIDU.US,D,20100507,000000,5.6839,5.8396,5.1099,5.3466,4826691,0
+MIDU.US,D,20100510,000000,6.1785,6.4698,5.9685,6.1699,3770841,0
+MIDU.US,D,20100511,000000,5.9525,6.3943,5.928,6.1592,2834217,0
+MIDU.US,D,20100512,000000,6.2812,6.5441,6.2403,6.5247,1405549,0
+MIDU.US,D,20100513,000000,6.4929,6.6149,6.2739,6.3234,1477380,0
+MIDU.US,D,20100514,000000,6.1733,6.1858,5.7175,5.8854,2158672,0
+MIDU.US,D,20100517,000000,5.9578,6.069,5.5182,5.9068,2257856,0
+MIDU.US,D,20100518,000000,6.1326,6.1556,5.5657,5.6257,1911125,0
+MIDU.US,D,20100519,000000,5.4985,5.6945,5.1947,5.458,2333717,0
+MIDU.US,D,20100520,000000,5.0571,5.1346,4.7513,4.7637,3518154,0
+MIDU.US,D,20100521,000000,4.4971,5.1029,4.4477,5.0323,3553899,0
+MIDU.US,D,20100524,000000,4.935,5.1154,4.8486,4.8611,1723308,0
+MIDU.US,D,20100525,000000,4.4513,4.8838,4.3293,4.8838,2487603,0
+MIDU.US,D,20100526,000000,4.9864,5.1947,4.8346,4.8801,2248036,0
+MIDU.US,D,20100527,000000,5.2391,5.4685,5.1418,5.4649,1248666,0
+MIDU.US,D,20100528,000000,5.4207,5.4791,5.1611,5.2634,1667954,0
+MIDU.US,D,20100601,000000,5.1047,5.3184,4.8628,4.8785,1524631,0
+MIDU.US,D,20100602,000000,4.9864,5.2864,4.8978,5.2864,939105,0
+MIDU.US,D,20100603,000000,5.3429,5.4296,5.2337,5.4032,1555465,0
+MIDU.US,D,20100604,000000,5.0024,5.1914,4.6897,4.7603,2284978,0
+MIDU.US,D,20100607,000000,4.7814,4.8452,4.4513,4.4616,1614600,0
+MIDU.US,D,20100608,000000,4.4477,4.5996,4.2993,4.5783,2674055,0
+MIDU.US,D,20100609,000000,4.6966,4.928,4.5393,4.6064,1240263,0
+MIDU.US,D,20100610,000000,4.8785,5.0798,4.8399,5.0693,1017510,0
+MIDU.US,D,20100611,000000,4.8893,5.2091,4.8765,5.1947,724684,0
+MIDU.US,D,20100614,000000,5.3997,5.4985,5.2337,5.2479,2019469,0
+MIDU.US,D,20100615,000000,5.3715,5.6661,5.352,5.6489,823609,0
+MIDU.US,D,20100616,000000,5.5498,5.7105,5.4914,5.6099,742861,0
+MIDU.US,D,20100617,000000,5.6909,5.6981,5.4334,5.5957,665519,0
+MIDU.US,D,20100618,000000,5.6257,5.6626,5.532,5.587,383967,0
+MIDU.US,D,20100621,000000,5.8183,5.8396,5.396,5.4844,1069583,0
+MIDU.US,D,20100622,000000,5.5127,5.58,5.096,5.1207,934274,0
+MIDU.US,D,20100623,000000,5.0977,5.2231,4.9297,5.1082,1513591,0
+MIDU.US,D,20100624,000000,5.0093,5.0571,4.8009,4.8222,845169,0
+MIDU.US,D,20100625,000000,4.8522,5.0057,4.7426,4.958,854692,0
+MIDU.US,D,20100628,000000,4.9687,5.0237,4.8486,4.8978,432867,0
+MIDU.US,D,20100629,000000,4.649,4.6809,4.2743,4.3629,1441029,0
+MIDU.US,D,20100630,000000,4.3295,4.508,4.1976,4.2274,857497,0
+MIDU.US,D,20100701,000000,4.2126,4.2743,3.9055,4.1773,1666762,0
+MIDU.US,D,20100702,000000,4.2408,4.2637,4.022,4.0908,768951,0
+MIDU.US,D,20100706,000000,4.3239,4.3751,3.9777,4.089,1316791,0
+MIDU.US,D,20100707,000000,4.142,4.5376,4.1138,4.5269,836584,0
+MIDU.US,D,20100708,000000,4.6596,4.7533,4.5111,4.6701,716305,0
+MIDU.US,D,20100709,000000,4.6665,4.8152,4.6277,4.8152,792117,0
+MIDU.US,D,20100712,000000,4.7513,4.8539,4.6347,4.7443,517358,0
+MIDU.US,D,20100713,000000,4.9457,5.0816,4.8925,5.0323,885146,0
+MIDU.US,D,20100714,000000,5.0024,5.0674,4.8838,5.0057,723514,0
+MIDU.US,D,20100715,000000,5.0237,5.0306,4.7761,5.0004,702780,0
+MIDU.US,D,20100716,000000,4.8873,4.9031,4.4953,4.5269,895326,0
+MIDU.US,D,20100719,000000,4.5622,4.6649,4.4531,4.6277,523544,0
+MIDU.US,D,20100720,000000,4.4247,4.8522,4.4,4.8276,1052482,0
+MIDU.US,D,20100721,000000,4.965,4.9704,4.5872,4.6347,1996343,0
+MIDU.US,D,20100722,000000,4.8096,5.0359,4.8096,4.988,1122670,0
+MIDU.US,D,20100723,000000,4.9368,5.1929,4.9121,5.1755,907226,0
+MIDU.US,D,20100726,000000,5.2406,5.4403,5.1595,5.4351,1044071,0
+MIDU.US,D,20100727,000000,5.58,5.5906,5.283,5.3271,1088123,0
+MIDU.US,D,20100728,000000,5.2953,5.3466,5.1136,5.1825,940806,0
+MIDU.US,D,20100729,000000,5.3059,5.3254,4.926,5.0905,590766,0
+MIDU.US,D,20100730,000000,4.8486,5.1825,4.8486,5.1259,736879,0
+MIDU.US,D,20100802,000000,5.4296,5.4771,5.3008,5.4614,1790122,0
+MIDU.US,D,20100803,000000,5.384,5.428,5.255,5.3289,473117,0
+MIDU.US,D,20100804,000000,5.4155,5.4914,5.3359,5.4844,973251,0
+MIDU.US,D,20100805,000000,5.3626,5.4545,5.3166,5.4227,405096,0
+MIDU.US,D,20100806,000000,5.2125,5.4032,5.1629,5.3696,717821,0
+MIDU.US,D,20100809,000000,5.4898,5.5182,5.3908,5.4898,368236,0
+MIDU.US,D,20100810,000000,5.3342,5.4174,5.2037,5.3166,655241,0
+MIDU.US,D,20100811,000000,4.9986,5.0093,4.7902,4.8203,878281,0
+MIDU.US,D,20100812,000000,4.5216,4.785,4.5078,4.7406,609259,0
+MIDU.US,D,20100813,000000,4.709,4.7956,4.6931,4.7055,274744,0
+MIDU.US,D,20100816,000000,4.6171,4.746,4.5605,4.6966,256920,0
+MIDU.US,D,20100817,000000,4.8222,5.0323,4.8009,4.928,626588,0
+MIDU.US,D,20100818,000000,4.8961,5.064,4.8399,4.9847,413075,0
+MIDU.US,D,20100819,000000,4.8945,4.9598,4.6719,4.7354,744100,0
+MIDU.US,D,20100820,000000,4.6825,4.73,4.5713,4.7214,445034,0
+MIDU.US,D,20100823,000000,5.1154,5.1666,4.9192,4.926,312195,0
+MIDU.US,D,20100824,000000,4.7055,4.7993,4.5783,4.6914,906423,0
+MIDU.US,D,20100825,000000,4.5924,4.8063,4.5041,4.7673,944440,0
+MIDU.US,D,20100826,000000,4.8276,4.8855,4.6402,4.6683,553252,0
+MIDU.US,D,20100827,000000,4.8203,4.965,4.5446,4.942,837520,0
+MIDU.US,D,20100830,000000,4.8925,4.9528,4.7126,4.7126,376705,0
+MIDU.US,D,20100831,000000,4.6695,4.7956,4.5813,4.7038,1802441,0
+MIDU.US,D,20100901,000000,4.9457,5.1825,4.9031,5.1682,708060,0
+MIDU.US,D,20100902,000000,5.1947,5.4083,5.1843,5.3893,843908,0
+MIDU.US,D,20100903,000000,5.6328,5.6576,5.4756,5.5923,744344,0
+MIDU.US,D,20100907,000000,5.5215,5.5729,5.3662,5.3748,1061507,0
+MIDU.US,D,20100908,000000,5.3893,5.5518,5.3893,5.4756,760413,0
+MIDU.US,D,20100909,000000,5.6661,5.6857,5.4649,5.5144,596743,0
+MIDU.US,D,20100910,000000,5.5604,5.6294,5.5002,5.5817,800366,0
+MIDU.US,D,20100913,000000,5.7441,5.8519,5.7371,5.836,564215,0
+MIDU.US,D,20100914,000000,5.8022,5.919,5.7158,5.8379,780065,0
+MIDU.US,D,20100915,000000,5.781,5.9121,5.7036,5.8976,260302,0
+MIDU.US,D,20100916,000000,5.8305,5.8871,5.7846,5.8607,298056,0
+MIDU.US,D,20100917,000000,5.9824,5.9824,5.8111,5.8942,647670,0
+MIDU.US,D,20100920,000000,5.9862,6.2298,5.8997,6.1927,977262,0
+MIDU.US,D,20100921,000000,6.2085,6.2546,6.041,6.108,1082057,0
+MIDU.US,D,20100922,000000,5.8305,5.9437,5.6892,5.7351,954432,0
+MIDU.US,D,20100923,000000,5.5852,5.7917,5.541,5.587,843437,0
+MIDU.US,D,20100924,000000,5.8288,6.0056,5.7937,5.9824,826898,0
+MIDU.US,D,20100927,000000,5.9967,6.0267,5.903,5.9383,946232,0
+MIDU.US,D,20100928,000000,5.9809,6.0973,5.7601,6.0637,1025784,0
+MIDU.US,D,20100929,000000,6.0235,6.1326,5.9721,6.069,473088,0
+MIDU.US,D,20100930,000000,6.1889,6.2968,5.9422,6.0557,1073597,0
+MIDU.US,D,20101001,000000,6.1892,6.2103,6.0001,6.1151,570686,0
+MIDU.US,D,20101004,000000,6.0868,6.1467,5.8482,5.9489,780534,0
+MIDU.US,D,20101005,000000,6.1289,6.3713,6.1045,6.3074,980594,0
+MIDU.US,D,20101006,000000,6.3057,6.3411,6.138,6.2175,794164,0
+MIDU.US,D,20101007,000000,6.3128,6.3128,6.0938,6.1998,769120,0
+MIDU.US,D,20101008,000000,6.2157,6.4242,6.1821,6.3463,883773,0
+MIDU.US,D,20101011,000000,6.3763,6.4717,6.3586,6.4013,939509,0
+MIDU.US,D,20101012,000000,6.3731,6.5247,6.2157,6.4804,1075150,0
+MIDU.US,D,20101013,000000,6.6079,6.7475,6.5354,6.6343,1230296,0
+MIDU.US,D,20101014,000000,6.631,6.6627,6.4259,6.5388,894281,0
+MIDU.US,D,20101015,000000,6.7084,6.7102,6.4118,6.5691,1106337,0
+MIDU.US,D,20101018,000000,6.5691,6.6521,6.5247,6.631,966747,0
+MIDU.US,D,20101019,000000,6.3943,6.5529,6.212,6.3164,1810351,0
+MIDU.US,D,20101020,000000,6.3713,6.6113,6.3676,6.5159,1022097,0
+MIDU.US,D,20101021,000000,6.6292,6.7385,6.4081,6.5514,863417,0
+MIDU.US,D,20101022,000000,6.6485,6.6571,6.5514,6.6448,892845,0
+MIDU.US,D,20101025,000000,6.7652,6.931,6.7228,6.7332,704109,0
+MIDU.US,D,20101026,000000,6.6292,6.7791,6.5494,6.7066,605437,0
+MIDU.US,D,20101027,000000,6.576,6.7066,6.4947,6.7066,492255,0
+MIDU.US,D,20101028,000000,6.8604,6.8604,6.5636,6.6677,673483,0
+MIDU.US,D,20101029,000000,6.6438,6.7758,6.6438,6.7349,524190,0
+MIDU.US,D,20101101,000000,6.8444,6.9575,6.622,6.7296,752588,0
+MIDU.US,D,20101102,000000,6.9415,6.9592,6.8074,6.9224,710097,0
+MIDU.US,D,20101103,000000,6.9592,6.9788,6.7296,6.9628,843739,0
+MIDU.US,D,20101104,000000,7.2649,7.3886,7.1942,7.3834,1025978,0
+MIDU.US,D,20101105,000000,7.3566,7.542,7.3566,7.4893,883761,0
+MIDU.US,D,20101108,000000,7.4415,7.4874,7.3426,7.4733,473668,0
+MIDU.US,D,20101109,000000,7.5404,7.5687,7.159,7.2401,1031299,0
+MIDU.US,D,20101110,000000,7.2506,7.3797,7.09,7.3797,834901,0
+MIDU.US,D,20101111,000000,7.152,7.4223,7.1326,7.3672,646209,0
+MIDU.US,D,20101112,000000,7.2101,7.3215,6.9558,7.0529,595034,0
+MIDU.US,D,20101115,000000,7.1344,7.2437,7.0441,7.0441,678232,0
+MIDU.US,D,20101116,000000,6.8762,6.9432,6.5724,6.6872,955616,0
+MIDU.US,D,20101117,000000,6.7156,6.8233,6.638,6.7615,404388,0
+MIDU.US,D,20101118,000000,6.9948,7.1467,6.9895,7.0475,685255,0
+MIDU.US,D,20101119,000000,7.0282,7.1625,6.917,7.1484,230879,0
+MIDU.US,D,20101122,000000,7.0565,7.2506,7.0211,7.242,251133,0
+MIDU.US,D,20101123,000000,6.9788,7.0282,6.8674,6.9575,413677,0
+MIDU.US,D,20101124,000000,7.1094,7.3515,7.0865,7.3515,458332,0
+MIDU.US,D,20101126,000000,7.1873,7.2879,7.1412,7.2385,143080,0
+MIDU.US,D,20101129,000000,7.0529,7.2207,6.9204,7.1784,340586,0
+MIDU.US,D,20101130,000000,6.9523,7.17,6.934,7.0727,303453,0
+MIDU.US,D,20101201,000000,7.4152,7.5457,7.3814,7.5159,495326,0
+MIDU.US,D,20101202,000000,7.5581,7.8337,7.5404,7.8337,689127,0
+MIDU.US,D,20101203,000000,7.7754,7.9961,7.7382,7.961,420979,0
+MIDU.US,D,20101206,000000,7.9433,8.0033,7.8709,7.9643,308815,0
+MIDU.US,D,20101207,000000,8.2611,8.2611,7.9502,7.9572,552620,0
+MIDU.US,D,20101208,000000,8.0351,8.0754,7.8337,7.9718,324154,0
+MIDU.US,D,20101209,000000,8.1091,8.1268,7.9484,8.0385,258255,0
+MIDU.US,D,20101210,000000,8.1074,8.233,8.0436,8.2098,231356,0
+MIDU.US,D,20101213,000000,8.3016,8.3458,8.155,8.1586,449723,0
+MIDU.US,D,20101214,000000,8.0351,8.0984,7.9148,7.9643,516077,0
+MIDU.US,D,20101215,000000,7.9148,8.0846,7.8194,7.846,382204,0
+MIDU.US,D,20101216,000000,7.855,8.0436,7.7542,8.0436,303305,0
+MIDU.US,D,20101217,000000,8.0436,8.1815,8.0154,8.1481,249810,0
+MIDU.US,D,20101220,000000,8.2082,8.2627,8.0791,8.233,509568,0
+MIDU.US,D,20101221,000000,8.3069,8.443,8.2929,8.4395,279157,0
+MIDU.US,D,20101222,000000,8.4642,8.4942,8.4129,8.4662,456405,0
+MIDU.US,D,20101223,000000,8.457,8.4817,8.3708,8.4044,258513,0
+MIDU.US,D,20101227,000000,8.2912,8.4379,8.2383,8.4254,214915,0
+MIDU.US,D,20101228,000000,8.4517,8.4977,8.3389,8.3954,295034,0
+MIDU.US,D,20101229,000000,8.4602,8.5012,8.423,8.4678,185945,0
+MIDU.US,D,20101230,000000,8.4678,8.518,8.4176,8.4454,188000,0
+MIDU.US,D,20101231,000000,8.3674,8.4675,8.3654,8.4095,304260,0
+MIDU.US,D,20110103,000000,8.6126,8.7859,8.5809,8.6777,663182,0
+MIDU.US,D,20110104,000000,8.7768,8.7768,8.3159,8.4836,630576,0
+MIDU.US,D,20110105,000000,8.4112,8.6461,8.3795,8.6197,217462,0
+MIDU.US,D,20110106,000000,8.6938,8.6938,8.5137,8.5614,214817,0
+MIDU.US,D,20110107,000000,8.6214,8.6622,8.2929,8.5243,267732,0
+MIDU.US,D,20110110,000000,8.4008,8.6005,8.2982,8.5685,266228,0
+MIDU.US,D,20110111,000000,8.7061,8.7327,8.5861,8.6831,284098,0
+MIDU.US,D,20110112,000000,8.9199,8.9199,8.7822,8.8898,477898,0
+MIDU.US,D,20110113,000000,8.8864,8.9483,8.8174,8.8774,341886,0
+MIDU.US,D,20110114,000000,8.8264,9.04,8.7998,9.04,298156,0
+MIDU.US,D,20110118,000000,8.9836,9.1801,8.9836,9.1707,535781,0
+MIDU.US,D,20110119,000000,9.1801,9.1801,8.6904,8.7576,529930,0
+MIDU.US,D,20110120,000000,8.6639,8.7115,8.4305,8.5914,666429,0
+MIDU.US,D,20110121,000000,8.7663,8.8211,8.5809,8.5879,329172,0
+MIDU.US,D,20110124,000000,8.5579,8.8103,8.5543,8.7839,499377,0
+MIDU.US,D,20110125,000000,8.6461,8.7646,8.5435,8.7646,407978,0
+MIDU.US,D,20110126,000000,8.8633,9.0295,8.7981,9.0083,610919,0
+MIDU.US,D,20110127,000000,9.0083,9.176,8.9906,9.1336,278503,0
+MIDU.US,D,20110128,000000,9.1356,9.2236,8.6107,8.632,558019,0
+MIDU.US,D,20110131,000000,8.6962,8.9549,8.6962,8.8687,590676,0
+MIDU.US,D,20110201,000000,9.0647,9.2901,9.0364,9.2516,452149,0
+MIDU.US,D,20110202,000000,9.2168,9.2835,9.1531,9.1811,354062,0
+MIDU.US,D,20110203,000000,9.2062,9.3279,8.9923,9.3049,254004,0
+MIDU.US,D,20110204,000000,9.351,9.4495,9.2497,9.4326,316489,0
+MIDU.US,D,20110207,000000,9.568,9.748,9.512,9.647,691455,0
+MIDU.US,D,20110208,000000,9.74,9.76,9.568,9.745,431182,0
+MIDU.US,D,20110209,000000,9.672,9.748,9.575,9.67,317628,0
+MIDU.US,D,20110210,000000,9.509,9.825,9.4782,9.809,418058,0
+MIDU.US,D,20110211,000000,9.655,10.073,9.655,10.055,436613,0
+MIDU.US,D,20110214,000000,10.106,10.176,10.043,10.163,400795,0
+MIDU.US,D,20110215,000000,10.084,10.124,9.974,10.025,522182,0
+MIDU.US,D,20110216,000000,10.156,10.297,10.116,10.24,578625,0
+MIDU.US,D,20110218,000000,10.385,10.429,10.264,10.37,460170,0
+MIDU.US,D,20110222,000000,10.089,10.156,9.516,9.577,1378511,0
+MIDU.US,D,20110223,000000,9.55,9.659,8.9765,9.2381,1751115,0
+MIDU.US,D,20110224,000000,9.2361,9.4406,9.003,9.27,685956,0
+MIDU.US,D,20110225,000000,9.4495,9.773,9.4184,9.765,1060030,0
+MIDU.US,D,20110228,000000,9.915,9.949,9.692,9.843,385438,0
+MIDU.US,D,20110301,000000,10.022,10.022,9.2671,9.3172,1425114,0
+MIDU.US,D,20110302,000000,9.271,9.551,9.2313,9.4134,389981,0
+MIDU.US,D,20110303,000000,9.686,9.979,9.686,9.934,618058,0
+MIDU.US,D,20110304,000000,9.993,9.993,9.579,9.763,664906,0
+MIDU.US,D,20110307,000000,9.866,9.943,9.2622,9.4515,1023021,0
+MIDU.US,D,20110308,000000,9.501,9.823,9.3451,9.732,919506,0
+MIDU.US,D,20110309,000000,9.629,9.734,9.4662,9.645,438176,0
+MIDU.US,D,20110310,000000,9.2631,9.3172,9.0476,9.0961,982442,0
+MIDU.US,D,20110311,000000,8.8872,9.4005,8.8872,9.3318,813066,0
+MIDU.US,D,20110314,000000,9.0966,9.296,8.9553,9.1601,632762,0
+MIDU.US,D,20110315,000000,8.4517,9.0859,8.3214,8.9271,1374831,0
+MIDU.US,D,20110316,000000,8.8174,9.04,8.3814,8.5614,749842,0
+MIDU.US,D,20110317,000000,9.0027,9.0027,8.7148,8.7966,481421,0
+MIDU.US,D,20110318,000000,9.1752,9.1752,8.8872,8.9574,796113,0
+MIDU.US,D,20110321,000000,9.296,9.4465,9.2671,9.4045,784845,0
+MIDU.US,D,20110322,000000,9.4114,9.4505,9.2168,9.2477,751157,0
+MIDU.US,D,20110323,000000,9.184,9.3838,9.0008,9.3123,829921,0
+MIDU.US,D,20110324,000000,9.529,9.653,9.2631,9.617,662582,0
+MIDU.US,D,20110325,000000,9.715,9.926,9.635,9.767,464767,0
+MIDU.US,D,20110328,000000,9.839,9.9,9.633,9.647,409962,0
+MIDU.US,D,20110329,000000,9.652,9.889,9.516,9.885,328456,0
+MIDU.US,D,20110330,000000,10.081,10.22,10.015,10.173,424779,0
+MIDU.US,D,20110331,000000,10.175,10.256,10.08,10.224,797638,0
+MIDU.US,D,20110401,000000,10.442,10.517,10.311,10.41,547280,0
+MIDU.US,D,20110404,000000,10.484,10.536,10.338,10.425,439203,0
+MIDU.US,D,20110405,000000,10.343,10.619,10.343,10.463,366323,0
+MIDU.US,D,20110406,000000,10.625,10.693,10.358,10.474,332390,0
+MIDU.US,D,20110407,000000,10.482,10.56,10.226,10.374,407201,0
+MIDU.US,D,20110408,000000,10.564,10.576,10.048,10.185,472489,0
+MIDU.US,D,20110411,000000,10.261,10.29,9.943,10.028,521408,0
+MIDU.US,D,20110412,000000,9.818,9.939,9.684,9.789,693153,0
+MIDU.US,D,20110413,000000,10.007,10.007,9.741,9.882,318327,0
+MIDU.US,D,20110414,000000,9.631,9.932,9.608,9.892,288564,0
+MIDU.US,D,20110415,000000,9.965,10.178,9.887,10.129,347761,0
+MIDU.US,D,20110418,000000,9.748,9.78,9.4968,9.722,635248,0
+MIDU.US,D,20110419,000000,9.799,9.889,9.692,9.876,521855,0
+MIDU.US,D,20110420,000000,10.272,10.418,10.272,10.378,481144,0
+MIDU.US,D,20110421,000000,10.574,10.574,10.401,10.556,573883,0
+MIDU.US,D,20110425,000000,10.53,10.574,10.395,10.521,365276,0
+MIDU.US,D,20110426,000000,10.638,10.867,10.629,10.761,870976,0
+MIDU.US,D,20110427,000000,10.831,10.978,10.648,10.965,443195,0
+MIDU.US,D,20110428,000000,10.941,11.113,10.9,11.031,774145,0
+MIDU.US,D,20110429,000000,11.093,11.154,10.977,11.121,403866,0
+MIDU.US,D,20110502,000000,11.269,11.309,10.969,11.009,521798,0
+MIDU.US,D,20110503,000000,10.924,10.98,10.556,10.735,826914,0
+MIDU.US,D,20110504,000000,10.731,10.745,10.314,10.473,891924,0
+MIDU.US,D,20110505,000000,10.261,10.648,10.176,10.352,902101,0
+MIDU.US,D,20110506,000000,10.689,10.861,10.395,10.506,672488,0
+MIDU.US,D,20110509,000000,10.491,10.786,10.491,10.735,447734,0
+MIDU.US,D,20110510,000000,10.869,11.134,10.812,11.059,590489,0
+MIDU.US,D,20110511,000000,11.033,11.05,10.556,10.725,556711,0
+MIDU.US,D,20110512,000000,10.58,10.953,10.465,10.896,437226,0
+MIDU.US,D,20110513,000000,10.93,10.941,10.549,10.611,341198,0
+MIDU.US,D,20110516,000000,10.444,10.764,10.341,10.39,467287,0
+MIDU.US,D,20110517,000000,10.187,10.354,10.05,10.261,595700,0
+MIDU.US,D,20110518,000000,10.261,10.713,10.247,10.689,570182,0
+MIDU.US,D,20110519,000000,10.854,10.884,10.58,10.755,470432,0
+MIDU.US,D,20110520,000000,10.691,10.729,10.44,10.567,225380,0
+MIDU.US,D,20110523,000000,10.12,10.224,10.031,10.11,511018,0
+MIDU.US,D,20110524,000000,10.212,10.287,9.965,10.05,258774,0
+MIDU.US,D,20110525,000000,9.898,10.307,9.898,10.21,171343,0
+MIDU.US,D,20110526,000000,10.12,10.476,10.118,10.438,188458,0
+MIDU.US,D,20110527,000000,10.585,10.687,10.548,10.623,253183,0
+MIDU.US,D,20110531,000000,10.974,10.976,10.64,10.911,330494,0
+MIDU.US,D,20110601,000000,10.837,10.861,10.09,10.116,475897,0
+MIDU.US,D,20110602,000000,10.116,10.285,9.943,10.106,476522,0
+MIDU.US,D,20110603,000000,9.66,9.996,9.639,9.735,696353,0
+MIDU.US,D,20110606,000000,9.645,9.718,9.3065,9.325,677833,0
+MIDU.US,D,20110607,000000,9.4862,9.6,9.3838,9.3838,360264,0
+MIDU.US,D,20110608,000000,9.296,9.346,9.1086,9.1494,279832,0
+MIDU.US,D,20110609,000000,9.1879,9.3947,9.1179,9.3153,455882,0
+MIDU.US,D,20110610,000000,9.1661,9.1975,8.8336,8.8781,508188,0
+MIDU.US,D,20110613,000000,8.8892,9.0476,8.6749,8.8115,567005,0
+MIDU.US,D,20110614,000000,9.0937,9.346,9.0716,9.2738,386108,0
+MIDU.US,D,20110615,000000,9.0027,9.17,8.7371,8.8112,440935,0
+MIDU.US,D,20110616,000000,8.8112,8.9342,8.5383,8.7741,528656,0
+MIDU.US,D,20110617,000000,9.0976,9.0976,8.7872,8.8467,612354,0
+MIDU.US,D,20110620,000000,8.7612,9.0882,8.7521,9.0473,456919,0
+MIDU.US,D,20110621,000000,9.2671,9.561,9.1734,9.52,626315,0
+MIDU.US,D,20110622,000000,9.4104,9.665,9.3838,9.3947,643392,0
+MIDU.US,D,20110623,000000,9.0379,9.3927,8.8336,9.3628,935357,0
+MIDU.US,D,20110624,000000,9.3927,9.4208,9.0379,9.0882,502463,0
+MIDU.US,D,20110627,000000,9.1179,9.3114,8.9713,9.2236,224673,0
+MIDU.US,D,20110628,000000,9.3114,9.653,9.3114,9.653,279385,0
+MIDU.US,D,20110629,000000,9.839,9.968,9.653,9.872,361015,0
+MIDU.US,D,20110630,000000,9.987,10.202,9.944,10.125,537952,0
+MIDU.US,D,20110701,000000,10.169,10.646,10.097,10.611,501851,0
+MIDU.US,D,20110705,000000,10.66,10.673,10.449,10.58,471247,0
+MIDU.US,D,20110706,000000,10.544,10.691,10.393,10.634,373243,0
+MIDU.US,D,20110707,000000,10.942,11.079,10.909,10.999,393461,0
+MIDU.US,D,20110708,000000,10.566,10.761,10.457,10.752,802026,0
+MIDU.US,D,20110711,000000,10.354,10.436,9.953,10.044,529123,0
+MIDU.US,D,20110712,000000,9.915,10.163,9.868,9.899,343646,0
+MIDU.US,D,20110713,000000,10.101,10.321,9.943,9.998,569394,0
+MIDU.US,D,20110714,000000,10.063,10.191,9.583,9.655,435918,0
+MIDU.US,D,20110715,000000,9.785,9.856,9.62,9.856,161006,0
+MIDU.US,D,20110718,000000,9.712,9.726,9.298,9.4842,562173,0
+MIDU.US,D,20110719,000000,9.702,10.024,9.702,10.006,421975,0
+MIDU.US,D,20110720,000000,10.042,10.072,9.85,9.959,244583,0
+MIDU.US,D,20110721,000000,10.11,10.347,10.038,10.281,433827,0
+MIDU.US,D,20110722,000000,10.252,10.399,10.138,10.349,341824,0
+MIDU.US,D,20110725,000000,9.974,10.314,9.974,10.136,286694,0
+MIDU.US,D,20110726,000000,10.087,10.11,9.92,9.977,338715,0
+MIDU.US,D,20110727,000000,9.816,9.816,9.1936,9.2332,923126,0
+MIDU.US,D,20110728,000000,9.2217,9.4652,9.0603,9.0937,671671,0
+MIDU.US,D,20110729,000000,8.7315,9.1936,8.609,9.0065,733376,0
+MIDU.US,D,20110801,000000,9.4584,9.4584,8.5811,8.8003,1225194,0
+MIDU.US,D,20110802,000000,8.5941,8.765,7.972,7.9775,1049081,0
+MIDU.US,D,20110803,000000,7.9646,8.1241,7.4983,8.1241,1121671,0
+MIDU.US,D,20110804,000000,7.7526,7.7526,6.722,6.722,1924561,0
+MIDU.US,D,20110805,000000,6.967,7.0504,5.9809,6.4988,2897671,0
+MIDU.US,D,20110808,000000,5.8322,6.0848,4.907,4.9704,1791019,0
+MIDU.US,D,20110809,000000,5.3474,5.847,4.8292,5.8283,1897982,0
+MIDU.US,D,20110810,000000,5.4737,5.7744,5.145,5.1766,1451999,0
+MIDU.US,D,20110811,000000,5.3233,6.1534,5.2287,5.9491,1501930,0
+MIDU.US,D,20110812,000000,6.2446,6.2574,5.9104,6.0829,1246406,0
+MIDU.US,D,20110815,000000,6.237,6.5491,6.237,6.5491,649935,0
+MIDU.US,D,20110816,000000,6.2521,6.4746,6.0958,6.2927,1161537,0
+MIDU.US,D,20110817,000000,6.4211,6.5286,6.0735,6.2242,846821,0
+MIDU.US,D,20110818,000000,5.6055,5.665,5.1077,5.2602,1322680,0
+MIDU.US,D,20110819,000000,5.0188,5.4774,4.9704,4.9945,748784,0
+MIDU.US,D,20110822,000000,5.4623,5.4623,4.9166,5.0057,1136592,0
+MIDU.US,D,20110823,000000,5.0466,5.5647,4.9685,5.5556,1322014,0
+MIDU.US,D,20110824,000000,5.524,5.8283,5.4496,5.8061,1116241,0
+MIDU.US,D,20110825,000000,5.9602,5.99,5.3937,5.459,1189470,0
+MIDU.US,D,20110826,000000,5.3569,5.8786,5.1263,5.8061,1500656,0
+MIDU.US,D,20110829,000000,6.133,6.4599,6.0809,6.4527,740934,0
+MIDU.US,D,20110830,000000,6.3747,6.6734,6.2204,6.5565,1157438,0
+MIDU.US,D,20110831,000000,6.6895,6.9262,6.5212,6.6554,1349022,0
+MIDU.US,D,20110901,000000,6.7068,6.8166,6.3616,6.3728,572366,0
+MIDU.US,D,20110902,000000,6.0222,6.0799,5.7854,5.8457,560770,0
+MIDU.US,D,20110906,000000,5.2656,5.7487,5.2323,5.7281,714230,0
+MIDU.US,D,20110907,000000,6.0718,6.3317,5.9827,6.3133,661921,0
+MIDU.US,D,20110908,000000,6.1758,6.3988,6.02,6.0718,753527,0
+MIDU.US,D,20110909,000000,5.8619,5.9641,5.4534,5.5778,1079183,0
+MIDU.US,D,20110912,000000,5.2672,5.6703,5.2672,5.665,749272,0
+MIDU.US,D,20110913,000000,5.7615,5.9491,5.6055,5.8991,859736,0
+MIDU.US,D,20110914,000000,6.0366,6.3895,5.7227,6.1887,989239,0
+MIDU.US,D,20110915,000000,6.4135,6.4727,6.1572,6.4415,501770,0
+MIDU.US,D,20110916,000000,6.4783,6.6217,6.3521,6.4878,582547,0
+MIDU.US,D,20110919,000000,6.109,6.3878,6.018,6.2686,455718,0
+MIDU.US,D,20110920,000000,6.3577,6.5249,6.1126,6.1126,558681,0
+MIDU.US,D,20110921,000000,6.0996,6.146,5.4941,5.4941,894840,0
+MIDU.US,D,20110922,000000,4.9834,5.1692,4.7774,4.9222,1764982,0
+MIDU.US,D,20110923,000000,4.8867,5.119,4.8515,5.0502,1493009,0
+MIDU.US,D,20110926,000000,5.2101,5.4142,4.9014,5.392,1574224,0
+MIDU.US,D,20110927,000000,5.7524,5.9434,5.5313,5.6317,1714493,0
+MIDU.US,D,20110928,000000,5.6928,5.719,5.1319,5.1356,771161,0
+MIDU.US,D,20110929,000000,5.4922,5.5518,4.9255,5.2361,1384693,0
+MIDU.US,D,20110930,000000,5.0057,5.1136,4.7963,4.7963,1390517,0
+MIDU.US,D,20111003,000000,4.6695,4.8645,4.2239,4.2254,1456373,0
+MIDU.US,D,20111004,000000,4.114,4.6285,3.9469,4.6137,1988622,0
+MIDU.US,D,20111005,000000,4.6711,4.9553,4.5117,4.8995,2144522,0
+MIDU.US,D,20111006,000000,4.9146,5.2712,4.8032,5.2583,3356171,0
+MIDU.US,D,20111007,000000,5.3847,5.3847,4.9704,5.0374,2515147,0
+MIDU.US,D,20111010,000000,5.351,5.5797,5.314,5.5797,1590432,0
+MIDU.US,D,20111011,000000,5.4348,5.6667,5.418,5.587,1547784,0
+MIDU.US,D,20111012,000000,5.7987,5.9715,5.7021,5.7728,1354143,0
+MIDU.US,D,20111013,000000,5.6409,5.8415,5.4979,5.782,1428854,0
+MIDU.US,D,20111014,000000,6.018,6.0978,5.8489,6.0735,1346263,0
+MIDU.US,D,20111017,000000,5.9771,6.0366,5.6409,5.6723,1210961,0
+MIDU.US,D,20111018,000000,5.704,6.1814,5.4791,6.0681,2321185,0
+MIDU.US,D,20111019,000000,6.0217,6.1386,5.7578,5.8212,1229215,0
+MIDU.US,D,20111020,000000,5.9415,5.9548,5.5704,5.9028,1595618,0
+MIDU.US,D,20111021,000000,6.122,6.2983,6.0902,6.2873,785320,0
+MIDU.US,D,20111024,000000,6.3747,6.7703,6.3672,6.7441,1353524,0
+MIDU.US,D,20111025,000000,6.6031,6.6049,6.239,6.2667,1349907,0
+MIDU.US,D,20111026,000000,6.5286,6.5734,6.107,6.4841,1803759,0
+MIDU.US,D,20111027,000000,7.0487,7.3886,6.8647,7.253,2485136,0
+MIDU.US,D,20111028,000000,7.2067,7.2864,7.0561,7.2233,936910,0
+MIDU.US,D,20111031,000000,6.8676,7.0098,6.695,6.7081,554476,0
+MIDU.US,D,20111101,000000,6.1386,6.3747,5.8915,6.1052,1032104,0
+MIDU.US,D,20111102,000000,6.3692,6.5378,6.2428,6.4432,603945,0
+MIDU.US,D,20111103,000000,6.7336,6.8839,6.3408,6.8479,734657,0
+MIDU.US,D,20111104,000000,6.6535,6.8777,6.4788,6.8318,546064,0
+MIDU.US,D,20111107,000000,6.8295,6.9019,6.5025,6.839,1239059,0
+MIDU.US,D,20111108,000000,6.9447,7.071,6.6475,7.045,1255598,0
+MIDU.US,D,20111109,000000,6.5975,6.6068,6.1609,6.2036,1906106,0
+MIDU.US,D,20111110,000000,6.4788,6.4871,6.146,6.3105,805596,0
+MIDU.US,D,20111111,000000,6.5862,6.7925,6.5361,6.7329,1091808,0
+MIDU.US,D,20111114,000000,6.6273,6.6958,6.4488,6.5342,1078243,0
+MIDU.US,D,20111115,000000,6.4933,6.7349,6.3747,6.6494,696394,0
+MIDU.US,D,20111116,000000,6.4507,6.7275,6.3411,6.3653,901844,0
+MIDU.US,D,20111117,000000,6.3484,6.3708,5.8748,5.9864,1618301,0
+MIDU.US,D,20111118,000000,6.0809,6.0958,5.8898,5.9809,985830,0
+MIDU.US,D,20111121,000000,5.7021,5.756,5.5018,5.6816,1129705,0
+MIDU.US,D,20111122,000000,5.6447,5.7356,5.4922,5.5944,861124,0
+MIDU.US,D,20111123,000000,5.4052,5.4236,5.1708,5.1747,1159736,0
+MIDU.US,D,20111125,000000,5.0999,5.3143,5.0877,5.1501,724664,0
+MIDU.US,D,20111128,000000,5.6409,5.7171,5.5088,5.6335,1414477,0
+MIDU.US,D,20111129,000000,5.6703,5.78,5.5908,5.6687,1261388,0
+MIDU.US,D,20111130,000000,6.201,6.4361,6.1687,6.4276,1423777,0
+MIDU.US,D,20111201,000000,6.3747,6.5361,6.3151,6.3802,796912,0
+MIDU.US,D,20111202,000000,6.5895,6.6754,6.3568,6.3809,1095420,0
+MIDU.US,D,20111205,000000,6.7143,6.7981,6.5008,6.6273,1008386,0
+MIDU.US,D,20111206,000000,6.5973,6.6734,6.4669,6.5693,1142998,0
+MIDU.US,D,20111207,000000,6.4129,6.6113,6.2607,6.5291,965949,0
+MIDU.US,D,20111208,000000,6.435,6.435,6.016,6.0621,1284216,0
+MIDU.US,D,20111209,000000,6.1363,6.435,6.1022,6.4109,1089195,0
+MIDU.US,D,20111212,000000,6.2025,6.2103,5.9278,6.098,887163,0
+MIDU.US,D,20111213,000000,6.2426,6.2765,5.7093,5.8217,1487832,0
+MIDU.US,D,20111214,000000,5.6749,5.7573,5.5328,5.5832,1335717,0
+MIDU.US,D,20111215,000000,5.7854,5.7874,5.607,5.6749,1051279,0
+MIDU.US,D,20111216,000000,5.8053,5.9718,5.7053,5.7774,721303,0
+MIDU.US,D,20111219,000000,5.8575,5.9058,5.4846,5.4969,935097,0
+MIDU.US,D,20111220,000000,5.8357,6.092,5.8155,6.074,1133585,0
+MIDU.US,D,20111221,000000,6.0421,6.1521,5.8735,6.1142,771726,0
+MIDU.US,D,20111222,000000,6.1885,6.3466,6.1482,6.3086,598929,0
+MIDU.US,D,20111223,000000,6.3927,6.4491,6.3105,6.4491,280437,0
+MIDU.US,D,20111227,000000,6.395,6.5212,6.3749,6.463,539679,0
+MIDU.US,D,20111228,000000,6.451,6.451,6.1684,6.1904,456233,0
+MIDU.US,D,20111229,000000,6.2305,6.405,6.1763,6.3809,516363,0
+MIDU.US,D,20111230,000000,6.3798,6.4236,6.2987,6.3036,815754,0
+MIDU.US,D,20120103,000000,6.7478,6.7498,6.4909,6.5091,857031,0
+MIDU.US,D,20120104,000000,6.451,6.531,6.3647,6.4871,614385,0
+MIDU.US,D,20120105,000000,6.3689,6.6356,6.2585,6.6135,837494,0
+MIDU.US,D,20120106,000000,6.6053,6.6814,6.503,6.5895,611228,0
+MIDU.US,D,20120109,000000,6.6596,6.6914,6.5329,6.6634,696059,0
+MIDU.US,D,20120110,000000,6.8899,6.936,6.8418,6.9099,850429,0
+MIDU.US,D,20120111,000000,6.8418,6.958,6.8118,6.94,323826,0
+MIDU.US,D,20120112,000000,7.0124,7.0424,6.8278,7.0241,336868,0
+MIDU.US,D,20120113,000000,6.8839,6.9179,6.7296,6.9001,655489,0
+MIDU.US,D,20120117,000000,7.1306,7.1625,6.9322,6.9663,575662,0
+MIDU.US,D,20120118,000000,6.9924,7.2808,6.938,7.2747,439133,0
+MIDU.US,D,20120119,000000,7.367,7.4893,7.3051,7.4272,613184,0
+MIDU.US,D,20120120,000000,7.4313,7.4313,7.3029,7.3731,417483,0
+MIDU.US,D,20120123,000000,7.3811,7.5396,7.2828,7.3992,822687,0
+MIDU.US,D,20120124,000000,7.2566,7.4715,7.2189,7.4612,493255,0
+MIDU.US,D,20120125,000000,7.4152,7.76,7.3489,7.7198,766385,0
+MIDU.US,D,20120126,000000,7.8524,7.9081,7.4831,7.5656,568198,0
+MIDU.US,D,20120127,000000,7.4593,7.6898,7.4433,7.6416,391443,0
+MIDU.US,D,20120130,000000,7.4514,7.5355,7.299,7.4994,539516,0
+MIDU.US,D,20120131,000000,7.649,7.6742,7.3785,7.4732,476767,0
+MIDU.US,D,20120201,000000,7.6519,7.8643,7.6356,7.79,822584,0
+MIDU.US,D,20120202,000000,7.8243,7.9166,7.758,7.8422,392458,0
+MIDU.US,D,20120203,000000,8.1229,8.2231,8.0607,8.2231,682774,0
+MIDU.US,D,20120206,000000,8.0906,8.187,8.0485,8.177,404346,0
+MIDU.US,D,20120207,000000,8.1169,8.253,8.0167,8.2152,332511,0
+MIDU.US,D,20120208,000000,8.2671,8.3534,8.1389,8.2671,337841,0
+MIDU.US,D,20120209,000000,8.3555,8.3776,8.1309,8.3412,485640,0
+MIDU.US,D,20120210,000000,8.0707,8.1669,7.9766,8.1207,656801,0
+MIDU.US,D,20120213,000000,8.3697,8.3735,8.1529,8.3072,567162,0
+MIDU.US,D,20120214,000000,8.1831,8.2972,8.1309,8.2972,320281,0
+MIDU.US,D,20120215,000000,8.4156,8.4376,8.1547,8.2332,793317,0
+MIDU.US,D,20120216,000000,8.2192,8.5519,8.2172,8.5178,623063,0
+MIDU.US,D,20120217,000000,8.676,8.676,8.4977,8.5499,290602,0
+MIDU.US,D,20120221,000000,8.6661,8.6661,8.3814,8.4535,271712,0
+MIDU.US,D,20120222,000000,8.4315,8.4995,8.2992,8.3716,334101,0
+MIDU.US,D,20120223,000000,8.3635,8.5299,8.2553,8.5178,340801,0
+MIDU.US,D,20120224,000000,8.5859,8.6421,8.5157,8.5417,350381,0
+MIDU.US,D,20120227,000000,8.3697,8.6259,8.2833,8.5738,600512,0
+MIDU.US,D,20120228,000000,8.584,8.6281,8.4315,8.5338,563519,0
+MIDU.US,D,20120229,000000,8.5551,8.6334,8.3468,8.3747,625495,0
+MIDU.US,D,20120301,000000,8.4817,8.6342,8.4557,8.578,777825,0
+MIDU.US,D,20120302,000000,8.5291,8.5939,8.3628,8.4425,372285,0
+MIDU.US,D,20120305,000000,8.3735,8.4036,8.193,8.295,691409,0
+MIDU.US,D,20120306,000000,8.0176,8.0349,7.7781,7.8516,991693,0
+MIDU.US,D,20120307,000000,7.9292,8.0953,7.8773,8.0648,240579,0
+MIDU.US,D,20120308,000000,8.2398,8.3737,8.1321,8.3241,755684,0
+MIDU.US,D,20120309,000000,8.3412,8.5743,8.3391,8.5204,575695,0
+MIDU.US,D,20120312,000000,8.5457,8.5598,8.3996,8.4595,396628,0
+MIDU.US,D,20120313,000000,8.5999,8.9065,8.5658,8.9027,452256,0
+MIDU.US,D,20120314,000000,8.8886,8.9628,8.7202,8.7783,346656,0
+MIDU.US,D,20120315,000000,8.7902,9.001,8.7303,8.9871,490342,0
+MIDU.US,D,20120316,000000,8.98,9.0231,8.9453,8.9777,362870,0
+MIDU.US,D,20120319,000000,8.9428,9.1533,8.9147,9.0472,917082,0
+MIDU.US,D,20120320,000000,8.8664,8.9227,8.7484,8.8825,1199934,0
+MIDU.US,D,20120321,000000,8.9281,8.9713,8.8073,8.8934,537243,0
+MIDU.US,D,20120322,000000,8.6281,8.7558,8.5204,8.6498,948849,0
+MIDU.US,D,20120323,000000,8.6585,8.7944,8.4685,8.7558,651655,0
+MIDU.US,D,20120326,000000,8.9086,9.1226,8.9021,9.1116,410107,0
+MIDU.US,D,20120327,000000,9.1009,9.1569,9.0254,9.0317,589169,0
+MIDU.US,D,20120328,000000,8.9888,9.0381,8.6585,8.8633,1124008,0
+MIDU.US,D,20120329,000000,8.6951,8.8654,8.5655,8.8353,642461,0
+MIDU.US,D,20120330,000000,9.0241,9.0265,8.7699,8.883,351118,0
+MIDU.US,D,20120402,000000,8.8547,9.2024,8.8287,9.1072,1085406,0
+MIDU.US,D,20120403,000000,9.0339,9.1503,8.8934,9.0639,556949,0
+MIDU.US,D,20120404,000000,8.816,8.8547,8.6519,8.7254,688816,0
+MIDU.US,D,20120405,000000,8.6693,8.8007,8.639,8.6866,271376,0
+MIDU.US,D,20120409,000000,8.283,8.419,8.2484,8.3628,460897,0
+MIDU.US,D,20120410,000000,8.2939,8.3628,7.7955,7.8279,933635,0
+MIDU.US,D,20120411,000000,8.1147,8.173,8.0286,8.0692,707925,0
+MIDU.US,D,20120412,000000,8.08,8.488,8.0544,8.4685,629309,0
+MIDU.US,D,20120413,000000,8.3694,8.4211,8.1861,8.1882,1067926,0
+MIDU.US,D,20120416,000000,8.3155,8.3931,8.0846,8.173,465139,0
+MIDU.US,D,20120417,000000,8.3608,8.6002,8.3176,8.5333,606484,0
+MIDU.US,D,20120418,000000,8.3954,8.5139,8.3694,8.449,286086,0
+MIDU.US,D,20120419,000000,8.4728,8.639,8.2528,8.3823,533993,0
+MIDU.US,D,20120420,000000,8.5571,8.5571,8.3758,8.3823,438025,0
+MIDU.US,D,20120423,000000,8.173,8.173,7.9249,8.1471,410984,0
+MIDU.US,D,20120424,000000,8.16,8.2507,8.0846,8.1838,465766,0
+MIDU.US,D,20120425,000000,8.4317,8.5417,8.3716,8.5417,430545,0
+MIDU.US,D,20120426,000000,8.4644,8.8053,8.4535,8.7622,477550,0
+MIDU.US,D,20120427,000000,8.9065,8.9196,8.6693,8.8633,580035,0
+MIDU.US,D,20120430,000000,8.8391,8.8485,8.6658,8.7306,362211,0
+MIDU.US,D,20120501,000000,8.734,9.0986,8.7016,8.8914,472697,0
+MIDU.US,D,20120502,000000,8.764,8.9109,8.6866,8.8872,441783,0
+MIDU.US,D,20120503,000000,8.9021,8.9302,8.5226,8.5831,535529,0
+MIDU.US,D,20120504,000000,8.4317,8.4469,8.1255,8.1773,680008,0
+MIDU.US,D,20120507,000000,8.0714,8.2616,8.0648,8.197,396868,0
+MIDU.US,D,20120508,000000,8.0241,8.0866,7.681,8.0478,629413,0
+MIDU.US,D,20120509,000000,7.8083,8.0931,7.6531,7.9616,1080181,0
+MIDU.US,D,20120510,000000,8.1427,8.1838,7.9506,7.994,593256,0
+MIDU.US,D,20120511,000000,7.7781,8.1903,7.7781,7.9984,509042,0
+MIDU.US,D,20120514,000000,7.7673,7.8751,7.6552,7.7111,489310,0
+MIDU.US,D,20120515,000000,7.7047,7.7977,7.4999,7.5494,710122,0
+MIDU.US,D,20120516,000000,7.6075,7.733,7.3746,7.3811,726046,0
+MIDU.US,D,20120517,000000,7.3876,7.3985,6.8655,6.8803,745136,0
+MIDU.US,D,20120518,000000,6.9172,6.9776,6.5895,6.6173,739970,0
+MIDU.US,D,20120521,000000,6.6885,7.0919,6.6327,7.079,1415454,0
+MIDU.US,D,20120522,000000,7.1332,7.2993,7.0272,7.1374,1212282,0
+MIDU.US,D,20120523,000000,6.9625,7.2647,6.79,7.2346,1194485,0
+MIDU.US,D,20120524,000000,7.2625,7.3229,7.0597,7.2712,823043,0
+MIDU.US,D,20120525,000000,7.297,7.3361,7.2063,7.2515,252024,0
+MIDU.US,D,20120529,000000,7.3985,7.5818,7.3509,7.5324,748928,0
+MIDU.US,D,20120530,000000,7.2993,7.3099,7.0878,7.1179,595576,0
+MIDU.US,D,20120531,000000,7.0986,7.1657,6.7891,7.0478,1061532,0
+MIDU.US,D,20120601,000000,6.6596,6.6966,6.4054,6.4308,970175,0
+MIDU.US,D,20120604,000000,6.4534,6.4965,6.1467,6.3238,730695,0
+MIDU.US,D,20120605,000000,6.2552,6.5949,6.2552,6.5646,704508,0
+MIDU.US,D,20120606,000000,6.7587,7.0201,6.7265,7.0176,867236,0
+MIDU.US,D,20120607,000000,7.2996,7.3089,6.9207,6.9555,1100357,0
+MIDU.US,D,20120608,000000,6.9252,7.1265,6.7891,7.1056,703819,0
+MIDU.US,D,20120611,000000,7.3682,7.3682,6.7296,6.7533,699249,0
+MIDU.US,D,20120612,000000,6.8214,6.9855,6.6895,6.974,709757,0
+MIDU.US,D,20120613,000000,6.9184,7.0014,6.6756,6.7404,259835,0
+MIDU.US,D,20120614,000000,6.7965,6.9648,6.7122,6.9084,638991,0
+MIDU.US,D,20120615,000000,6.9808,7.1402,6.9344,7.1219,269487,0
+MIDU.US,D,20120618,000000,7.0872,7.2859,6.9645,7.249,361284,0
+MIDU.US,D,20120619,000000,7.3946,7.5844,7.339,7.5009,374177,0
+MIDU.US,D,20120620,000000,7.5333,7.5889,7.3251,7.4776,648526,0
+MIDU.US,D,20120621,000000,7.471,7.5055,6.8813,6.9068,328651,0
+MIDU.US,D,20120622,000000,6.9902,7.0777,6.8906,7.0224,431106,0
+MIDU.US,D,20120625,000000,6.752,6.775,6.574,6.6756,410713,0
+MIDU.US,D,20120626,000000,6.7149,6.8491,6.5788,6.7937,339229,0
+MIDU.US,D,20120627,000000,6.8351,6.9832,6.8074,6.9508,225517,0
+MIDU.US,D,20120628,000000,6.8168,6.9832,6.7035,6.9717,477040,0
+MIDU.US,D,20120629,000000,7.5009,7.8153,7.1682,7.5125,703001,0
+MIDU.US,D,20120702,000000,7.6511,7.7204,7.3183,7.7204,202613,0
+MIDU.US,D,20120703,000000,7.6975,7.9631,7.6975,7.9493,137045,0
+MIDU.US,D,20120705,000000,7.9747,8.0488,7.783,7.9656,200911,0
+MIDU.US,D,20120706,000000,7.739,7.7413,7.5656,7.6975,327889,0
+MIDU.US,D,20120709,000000,7.6788,7.6858,7.5009,7.598,218539,0
+MIDU.US,D,20120710,000000,7.739,7.7783,7.2627,7.3507,307711,0
+MIDU.US,D,20120711,000000,7.3598,7.4362,7.1633,7.295,259686,0
+MIDU.US,D,20120712,000000,7.1357,7.2996,6.953,7.2166,610430,0
+MIDU.US,D,20120713,000000,7.2927,7.5747,7.2927,7.5518,555207,0
+MIDU.US,D,20120716,000000,7.4893,7.5101,7.2881,7.4063,262596,0
+MIDU.US,D,20120717,000000,7.5333,7.5727,7.2258,7.5447,475784,0
+MIDU.US,D,20120718,000000,7.4822,7.7714,7.4639,7.7088,358915,0
+MIDU.US,D,20120719,000000,7.7876,7.82,7.6464,7.7182,455895,0
+MIDU.US,D,20120720,000000,7.5287,7.6278,7.4662,7.4871,341169,0
+MIDU.US,D,20120723,000000,7.1056,7.2443,6.9555,7.1934,699612,0
+MIDU.US,D,20120724,000000,7.2397,7.2397,6.7613,6.8927,569126,0
+MIDU.US,D,20120725,000000,6.9623,7.0478,6.8259,6.9252,415063,0
+MIDU.US,D,20120726,000000,7.2558,7.3251,7.057,7.2466,779556,0
+MIDU.US,D,20120727,000000,7.3507,7.7574,7.2996,7.6763,511349,0
+MIDU.US,D,20120730,000000,7.6925,7.7758,7.5494,7.6115,404873,0
+MIDU.US,D,20120731,000000,7.5844,7.6697,7.4523,7.4523,495650,0
+MIDU.US,D,20120801,000000,7.5447,7.6165,7.258,7.2603,656039,0
+MIDU.US,D,20120802,000000,7.05,7.242,6.9832,7.1334,426845,0
+MIDU.US,D,20120803,000000,7.4917,7.6278,7.4454,7.5656,828728,0
+MIDU.US,D,20120806,000000,7.598,7.7621,7.5818,7.6834,340366,0
+MIDU.US,D,20120807,000000,7.82,8.0231,7.8083,7.8891,383082,0
+MIDU.US,D,20120808,000000,7.8083,7.968,7.8013,7.9262,567520,0
+MIDU.US,D,20120809,000000,7.9053,8.0439,7.8847,7.9584,304454,0
+MIDU.US,D,20120810,000000,7.8709,7.9954,7.8083,7.9793,397990,0
+MIDU.US,D,20120813,000000,7.9656,7.9771,7.7435,7.9307,301226,0
+MIDU.US,D,20120814,000000,8.0439,8.0602,7.8362,7.9124,412453,0
+MIDU.US,D,20120815,000000,7.8801,8.051,7.8638,8.0463,281931,0
+MIDU.US,D,20120816,000000,8.051,8.3053,8.0115,8.266,385886,0
+MIDU.US,D,20120817,000000,8.2914,8.3954,8.2591,8.3861,580001,0
+MIDU.US,D,20120820,000000,8.3538,8.3794,8.2082,8.2936,356739,0
+MIDU.US,D,20120821,000000,8.3978,8.5388,8.2774,8.3422,564670,0
+MIDU.US,D,20120822,000000,8.3122,8.3654,8.1783,8.2914,333102,0
+MIDU.US,D,20120823,000000,8.2474,8.2474,8.067,8.1297,366892,0
+MIDU.US,D,20120824,000000,8.0972,8.252,8.0256,8.1899,443373,0
+MIDU.US,D,20120827,000000,8.3215,8.3215,8.1458,8.1874,519245,0
+MIDU.US,D,20120828,000000,8.1573,8.3239,8.1226,8.2751,340938,0
+MIDU.US,D,20120829,000000,8.2936,8.3608,8.1991,8.2982,222766,0
+MIDU.US,D,20120830,000000,8.1642,8.2013,8.0186,8.1134,290189,0
+MIDU.US,D,20120831,000000,8.3077,8.3194,8.0094,8.2244,879810,0
+MIDU.US,D,20120904,000000,8.2869,8.5595,8.067,8.5109,1267528,0
+MIDU.US,D,20120905,000000,8.5318,8.5365,8.3954,8.4739,373512,0
+MIDU.US,D,20120906,000000,8.6287,9.0219,8.6221,8.9549,585250,0
+MIDU.US,D,20120907,000000,9.015,9.1581,8.9755,9.0912,603165,0
+MIDU.US,D,20120910,000000,9.0544,9.1258,8.9685,8.9755,554981,0
+MIDU.US,D,20120911,000000,8.9941,9.0912,8.971,9.0197,327228,0
+MIDU.US,D,20120912,000000,9.1051,9.1329,8.9964,9.1329,409469,0
+MIDU.US,D,20120913,000000,9.1606,9.4901,9.0104,9.4035,482192,0
+MIDU.US,D,20120914,000000,9.513,9.805,9.4976,9.712,620860,0
+MIDU.US,D,20120917,000000,9.61,9.626,9.3838,9.4268,446027,0
+MIDU.US,D,20120918,000000,9.3386,9.3386,9.1879,9.2438,419405,0
+MIDU.US,D,20120919,000000,8.6267,8.6751,8.5226,8.6171,523976,0
+MIDU.US,D,20120920,000000,8.4739,8.476,8.3239,8.4532,297858,0
+MIDU.US,D,20120921,000000,8.6334,8.6658,8.4461,8.4624,610333,0
+MIDU.US,D,20120924,000000,8.3377,8.4856,8.3122,8.407,897923,0
+MIDU.US,D,20120925,000000,8.5272,8.5272,8.0026,8.0026,477167,0
+MIDU.US,D,20120926,000000,8.0488,8.0694,7.748,7.8477,511808,0
+MIDU.US,D,20120927,000000,7.9239,8.155,7.8614,8.1064,361540,0
+MIDU.US,D,20120928,000000,7.9979,8.0994,7.9032,7.9933,721614,0
+MIDU.US,D,20121001,000000,8.1297,8.1458,7.7505,7.8962,749203,0
+MIDU.US,D,20121002,000000,7.9817,8.0164,7.8753,8.0003,499526,0
+MIDU.US,D,20121003,000000,8.0579,8.0994,7.8801,8.0003,359346,0
+MIDU.US,D,20121004,000000,8.0625,8.2268,7.9747,8.2268,379806,0
+MIDU.US,D,20121005,000000,8.3331,8.43,8.1758,8.2199,564070,0
+MIDU.US,D,20121008,000000,8.0856,8.1991,8.0625,8.1064,193317,0
+MIDU.US,D,20121009,000000,8.1019,8.1365,7.8452,7.8614,430452,0
+MIDU.US,D,20121010,000000,7.8821,7.9032,7.7182,7.7714,487290,0
+MIDU.US,D,20121011,000000,7.9332,8.0186,7.8592,7.8891,121831,0
+MIDU.US,D,20121012,000000,7.8776,7.9032,7.6718,7.6975,145484,0
+MIDU.US,D,20121015,000000,7.79,7.9008,7.6626,7.9008,156143,0
+MIDU.US,D,20121016,000000,7.9842,8.1526,7.9817,8.1481,175902,0
+MIDU.US,D,20121017,000000,8.1596,8.384,8.1297,8.3355,289094,0
+MIDU.US,D,20121018,000000,8.3099,8.3747,8.2062,8.3168,490503,0
+MIDU.US,D,20121019,000000,8.2128,8.2429,7.8962,7.9493,396316,0
+MIDU.US,D,20121022,000000,7.9356,7.9933,7.7758,7.9216,488026,0
+MIDU.US,D,20121023,000000,7.6763,7.8223,7.4776,7.7552,729171,0
+MIDU.US,D,20121024,000000,7.8638,7.8914,7.6536,7.6858,441356,0
+MIDU.US,D,20121025,000000,7.8269,7.8936,7.5565,7.748,846829,0
+MIDU.US,D,20121026,000000,7.7459,7.7968,7.5101,7.6742,321343,0
+MIDU.US,D,20121031,000000,7.6858,7.7992,7.6005,7.7852,538800,0
+MIDU.US,D,20121101,000000,7.8524,8.3583,7.7366,8.3422,1060000,0
+MIDU.US,D,20121102,000000,8.4393,8.4393,7.9656,7.9726,812609,0
+MIDU.US,D,20121105,000000,7.9516,8.1319,7.8936,8.111,505234,0
+MIDU.US,D,20121106,000000,8.1921,8.3794,8.1504,8.34,347595,0
+MIDU.US,D,20121107,000000,8.051,8.0761,7.6742,7.8083,663203,0
+MIDU.US,D,20121108,000000,7.7736,7.8406,7.5125,7.5148,397906,0
+MIDU.US,D,20121109,000000,7.3806,7.6858,7.3738,7.531,476977,0
+MIDU.US,D,20121112,000000,7.591,7.6005,7.4639,7.5101,250955,0
+MIDU.US,D,20121113,000000,7.4015,7.6278,7.3554,7.4454,274762,0
+MIDU.US,D,20121114,000000,7.5009,7.5197,7.027,7.071,486866,0
+MIDU.US,D,20121115,000000,7.0388,7.1126,6.8674,6.9832,295461,0
+MIDU.US,D,20121116,000000,7.0038,7.152,6.8764,7.138,412716,0
+MIDU.US,D,20121119,000000,7.3554,7.5632,7.3346,7.5632,320568,0
+MIDU.US,D,20121120,000000,7.5055,7.6557,7.4847,7.6557,852561,0
+MIDU.US,D,20121121,000000,7.6673,7.7366,7.6049,7.7298,270678,0
+MIDU.US,D,20121123,000000,7.8592,7.9954,7.82,7.9933,741913,0
+MIDU.US,D,20121126,000000,7.9008,8.0094,7.8362,7.9702,539136,0
+MIDU.US,D,20121127,000000,7.9584,8.0463,7.9008,7.9077,190512,0
+MIDU.US,D,20121128,000000,7.8223,8.0811,7.6673,8.0811,258757,0
+MIDU.US,D,20121129,000000,8.229,8.2637,8.0878,8.245,471789,0
+MIDU.US,D,20121130,000000,8.2914,8.2914,8.1573,8.2082,666727,0
+MIDU.US,D,20121203,000000,8.4024,8.4093,8.1365,8.1851,285977,0
+MIDU.US,D,20121204,000000,8.1899,8.2496,8.0602,8.1828,232585,0
+MIDU.US,D,20121205,000000,8.2637,8.3099,8.0416,8.2337,123107,0
+MIDU.US,D,20121206,000000,8.2315,8.3099,8.2037,8.282,92588,0
+MIDU.US,D,20121207,000000,8.3654,8.3794,8.2268,8.3145,346668,0
+MIDU.US,D,20121210,000000,8.3168,8.4649,8.2891,8.4486,217550,0
+MIDU.US,D,20121211,000000,8.5641,8.6287,8.5109,8.5551,326543,0
+MIDU.US,D,20121212,000000,8.6636,8.6914,8.5018,8.5365,103292,0
+MIDU.US,D,20121213,000000,8.5342,8.5829,8.3077,8.3747,249063,0
+MIDU.US,D,20121214,000000,8.3377,8.3886,8.2891,8.3006,159478,0
+MIDU.US,D,20121217,000000,8.3563,8.5433,8.3493,8.5388,166308,0
+MIDU.US,D,20121218,000000,8.5898,8.9133,8.5412,8.9133,323335,0
+MIDU.US,D,20121219,000000,8.9202,8.9685,8.8275,8.8415,368705,0
+MIDU.US,D,20121220,000000,8.8947,9.0402,8.837,9.0402,891981,0
+MIDU.US,D,20121221,000000,8.6474,8.8598,8.615,8.8598,651923,0
+MIDU.US,D,20121224,000000,8.7051,8.7768,8.7051,8.7563,412099,0
+MIDU.US,D,20121226,000000,8.8161,8.8161,8.5504,8.5712,259917,0
+MIDU.US,D,20121227,000000,8.6104,8.615,8.2707,8.5226,284276,0
+MIDU.US,D,20121228,000000,8.4325,8.5318,8.3517,8.3517,193431,0
+MIDU.US,D,20121231,000000,8.3239,8.7929,8.2845,8.7051,592536,0
+MIDU.US,D,20130102,000000,9.4005,9.4425,9.1956,9.372,1064653,0
+MIDU.US,D,20130103,000000,9.4802,9.65,9.4104,9.4901,421925,0
+MIDU.US,D,20130104,000000,9.589,9.718,9.4682,9.715,306041,0
+MIDU.US,D,20130107,000000,9.599,9.663,9.547,9.619,350939,0
+MIDU.US,D,20130108,000000,9.623,9.623,9.4545,9.539,653274,0
+MIDU.US,D,20130109,000000,9.631,9.728,9.616,9.71,227331,0
+MIDU.US,D,20130110,000000,9.86,9.865,9.608,9.746,216374,0
+MIDU.US,D,20130111,000000,9.766,9.773,9.628,9.73,104915,0
+MIDU.US,D,20130114,000000,9.684,9.837,9.684,9.785,233124,0
+MIDU.US,D,20130115,000000,9.68,9.94,9.645,9.924,267587,0
+MIDU.US,D,20130116,000000,9.876,9.909,9.788,9.85,89801,0
+MIDU.US,D,20130117,000000,9.96,10.156,9.948,10.095,243464,0
+MIDU.US,D,20130118,000000,10.102,10.194,10.016,10.142,725675,0
+MIDU.US,D,20130122,000000,10.191,10.419,10.171,10.419,398406,0
+MIDU.US,D,20130123,000000,10.429,10.482,10.367,10.424,390007,0
+MIDU.US,D,20130124,000000,10.455,10.691,10.421,10.575,334900,0
+MIDU.US,D,20130125,000000,10.73,10.856,10.632,10.856,976952,0
+MIDU.US,D,20130128,000000,10.917,10.921,10.67,10.821,555062,0
+MIDU.US,D,20130129,000000,10.814,10.835,10.674,10.835,259881,0
+MIDU.US,D,20130130,000000,10.802,10.833,10.58,10.598,310257,0
+MIDU.US,D,20130131,000000,10.622,10.804,10.591,10.729,457215,0
+MIDU.US,D,20130201,000000,10.854,11.051,10.811,10.986,472369,0
+MIDU.US,D,20130204,000000,10.835,10.956,10.616,10.696,1377384,0
+MIDU.US,D,20130205,000000,10.849,10.966,10.772,10.899,626866,0
+MIDU.US,D,20130206,000000,10.828,11.08,10.828,11.08,200886,0
+MIDU.US,D,20130207,000000,11.095,11.102,10.807,11.014,426086,0
+MIDU.US,D,20130208,000000,11.057,11.217,11.057,11.214,323781,0
+MIDU.US,D,20130211,000000,11.212,11.212,11.08,11.162,219753,0
+MIDU.US,D,20130212,000000,11.149,11.315,11.149,11.281,458865,0
+MIDU.US,D,20130213,000000,11.326,11.427,11.249,11.399,421553,0
+MIDU.US,D,20130214,000000,11.286,11.5,11.286,11.473,358153,0
+MIDU.US,D,20130215,000000,11.504,11.538,11.357,11.407,560707,0
+MIDU.US,D,20130219,000000,11.48,11.652,11.47,11.642,412017,0
+MIDU.US,D,20130220,000000,11.656,11.656,11.051,11.055,534374,0
+MIDU.US,D,20130221,000000,11.026,11.038,10.58,10.727,862059,0
+MIDU.US,D,20130222,000000,10.909,11.115,10.858,11.115,530192,0
+MIDU.US,D,20130225,000000,11.221,11.221,10.384,10.384,549668,0
+MIDU.US,D,20130226,000000,10.517,10.627,10.29,10.578,267798,0
+MIDU.US,D,20130227,000000,10.584,11.118,10.584,11.016,317342,0
+MIDU.US,D,20130228,000000,10.994,11.219,10.951,10.951,456810,0
+MIDU.US,D,20130301,000000,10.769,10.944,10.482,10.872,873830,0
+MIDU.US,D,20130304,000000,10.823,10.984,10.677,10.974,228660,0
+MIDU.US,D,20130305,000000,11.167,11.444,11.167,11.417,515966,0
+MIDU.US,D,20130306,000000,11.479,11.585,11.413,11.461,585056,0
+MIDU.US,D,20130307,000000,11.502,11.613,11.488,11.583,201486,0
+MIDU.US,D,20130308,000000,11.781,11.885,11.548,11.872,620400,0
+MIDU.US,D,20130311,000000,11.743,11.909,11.645,11.904,222572,0
+MIDU.US,D,20130312,000000,11.867,11.943,11.753,11.89,299748,0
+MIDU.US,D,20130313,000000,11.914,12.054,11.856,12.014,201167,0
+MIDU.US,D,20130314,000000,12.081,12.282,12.062,12.282,208190,0
+MIDU.US,D,20130315,000000,12.166,12.266,12.104,12.229,386210,0
+MIDU.US,D,20130318,000000,11.888,12.235,11.857,12.071,625988,0
+MIDU.US,D,20130319,000000,12.166,12.208,11.701,11.992,385311,0
+MIDU.US,D,20130320,000000,12.22,12.386,12.135,12.352,397683,0
+MIDU.US,D,20130321,000000,12.081,12.31,11.971,12.02,275881,0
+MIDU.US,D,20130322,000000,12.159,12.189,12.078,12.159,316691,0
+MIDU.US,D,20130325,000000,12.251,12.391,11.892,12.065,572045,0
+MIDU.US,D,20130326,000000,12.238,12.31,12.104,12.289,444263,0
+MIDU.US,D,20130327,000000,12.058,12.379,11.94,12.355,371902,0
+MIDU.US,D,20130328,000000,12.372,12.638,12.336,12.555,718620,0
+MIDU.US,D,20130401,000000,12.58,12.621,12.1,12.21,363127,0
+MIDU.US,D,20130402,000000,12.433,12.499,11.973,12.078,346922,0
+MIDU.US,D,20130403,000000,12.151,12.151,11.392,11.473,1036086,0
+MIDU.US,D,20130404,000000,11.507,11.692,11.463,11.668,440321,0
+MIDU.US,D,20130405,000000,11.194,11.67,11.118,11.637,410741,0
+MIDU.US,D,20130408,000000,11.696,11.931,11.512,11.924,634352,0
+MIDU.US,D,20130409,000000,11.987,12.069,11.773,11.924,291160,0
+MIDU.US,D,20130410,000000,12.032,12.445,12.019,12.421,404790,0
+MIDU.US,D,20130411,000000,12.413,12.698,12.391,12.559,354301,0
+MIDU.US,D,20130412,000000,12.461,12.497,12.245,12.438,156083,0
+MIDU.US,D,20130415,000000,12.21,12.251,11.156,11.214,440805,0
+MIDU.US,D,20130416,000000,11.504,11.783,11.383,11.767,237581,0
+MIDU.US,D,20130417,000000,11.5,11.5,10.959,11.192,359788,0
+MIDU.US,D,20130418,000000,11.272,11.272,10.858,10.984,448545,0
+MIDU.US,D,20130419,000000,11.224,11.507,11.062,11.485,291411,0
+MIDU.US,D,20130422,000000,11.525,11.637,11.106,11.572,240611,0
+MIDU.US,D,20130423,000000,11.762,11.985,11.61,11.957,482047,0
+MIDU.US,D,20130424,000000,11.962,12.102,11.909,12.089,181808,0
+MIDU.US,D,20130425,000000,12.203,12.429,12.132,12.251,293179,0
+MIDU.US,D,20130426,000000,12.191,12.258,11.985,12.089,100840,0
+MIDU.US,D,20130429,000000,12.222,12.431,12.175,12.367,330122,0
+MIDU.US,D,20130430,000000,12.367,12.679,12.275,12.679,273056,0
+MIDU.US,D,20130501,000000,12.584,12.584,11.978,11.999,338631,0
+MIDU.US,D,20130502,000000,12.159,12.391,12.089,12.355,162915,0
+MIDU.US,D,20130503,000000,12.751,13.021,12.608,12.826,494726,0
+MIDU.US,D,20130506,000000,12.844,13.067,12.797,13.035,114406,0
+MIDU.US,D,20130507,000000,13.101,13.382,13.049,13.382,204397,0
+MIDU.US,D,20130508,000000,13.284,13.564,13.274,13.555,337662,0
+MIDU.US,D,20130509,000000,13.572,13.61,13.374,13.471,414914,0
+MIDU.US,D,20130510,000000,13.473,13.69,13.434,13.688,213943,0
+MIDU.US,D,20130513,000000,13.63,13.707,13.476,13.596,214556,0
+MIDU.US,D,20130514,000000,13.668,14.07,13.668,14.07,312106,0
+MIDU.US,D,20130515,000000,13.998,14.307,13.951,14.234,301049,0
+MIDU.US,D,20130516,000000,14.158,14.358,13.967,14.019,290836,0
+MIDU.US,D,20130517,000000,14.169,14.469,14.169,14.453,337065,0
+MIDU.US,D,20130520,000000,14.372,14.627,14.369,14.474,290408,0
+MIDU.US,D,20130521,000000,14.504,14.672,14.416,14.568,272542,0
+MIDU.US,D,20130522,000000,14.606,14.898,13.615,13.792,790292,0
+MIDU.US,D,20130523,000000,13.323,13.785,13.238,13.773,403932,0
+MIDU.US,D,20130524,000000,13.569,13.63,13.247,13.63,407397,0
+MIDU.US,D,20130528,000000,14.127,14.3,13.709,13.878,520195,0
+MIDU.US,D,20130529,000000,13.666,13.719,13.238,13.586,362587,0
+MIDU.US,D,20130530,000000,13.643,13.951,13.627,13.873,276730,0
+MIDU.US,D,20130531,000000,13.695,14.05,13.446,13.446,390710,0
+MIDU.US,D,20130603,000000,13.467,13.56,12.991,13.365,784413,0
+MIDU.US,D,20130604,000000,13.394,13.603,12.881,13.063,402383,0
+MIDU.US,D,20130605,000000,12.961,13.038,12.513,12.513,462786,0
+MIDU.US,D,20130606,000000,12.522,12.994,12.448,12.991,311097,0
+MIDU.US,D,20130607,000000,13.219,13.403,12.944,13.351,469663,0
+MIDU.US,D,20130610,000000,13.538,13.538,13.174,13.37,183302,0
+MIDU.US,D,20130611,000000,12.991,13.249,12.686,12.888,177194,0
+MIDU.US,D,20130612,000000,13.157,13.157,12.449,12.527,159958,0
+MIDU.US,D,20130613,000000,12.433,13.255,12.431,13.202,178491,0
+MIDU.US,D,20130614,000000,13.225,13.37,12.959,13.051,108983,0
+MIDU.US,D,20130617,000000,13.365,13.408,13.096,13.254,102824,0
+MIDU.US,D,20130618,000000,13.308,13.682,13.308,13.613,213761,0
+MIDU.US,D,20130619,000000,13.502,13.591,13.014,13.028,198812,0
+MIDU.US,D,20130620,000000,12.485,12.608,11.88,11.987,480377,0
+MIDU.US,D,20130621,000000,11.966,12.184,11.557,11.878,418132,0
+MIDU.US,D,20130624,000000,11.421,11.762,11.156,11.495,581811,0
+MIDU.US,D,20130625,000000,11.808,11.99,11.55,11.897,210584,0
+MIDU.US,D,20130626,000000,12.251,12.32,11.999,12.168,454620,0
+MIDU.US,D,20130627,000000,12.433,12.79,12.433,12.679,571113,0
+MIDU.US,D,20130628,000000,12.614,12.83,12.487,12.553,267679,0
+MIDU.US,D,20130701,000000,12.802,13.225,12.802,13,358325,0
+MIDU.US,D,20130702,000000,13.014,13.291,12.77,12.961,222792,0
+MIDU.US,D,20130703,000000,12.821,13.046,12.705,12.968,98310,0
+MIDU.US,D,20130705,000000,13.315,13.473,12.909,13.462,932313,0
+MIDU.US,D,20130708,000000,13.666,13.733,13.523,13.545,295304,0
+MIDU.US,D,20130709,000000,13.824,14.053,13.645,14.006,407336,0
+MIDU.US,D,20130710,000000,14.007,14.064,13.776,13.97,320799,0
+MIDU.US,D,20130711,000000,14.474,14.566,14.324,14.545,615222,0
+MIDU.US,D,20130712,000000,14.563,14.715,14.514,14.672,513722,0
+MIDU.US,D,20130715,000000,14.746,14.887,14.61,14.826,215035,0
+MIDU.US,D,20130716,000000,14.882,14.903,14.457,14.519,284698,0
+MIDU.US,D,20130717,000000,14.771,14.829,14.551,14.707,466906,0
+MIDU.US,D,20130718,000000,14.845,15.143,14.775,15.085,571495,0
+MIDU.US,D,20130719,000000,15.014,15.186,14.944,15.148,245187,0
+MIDU.US,D,20130722,000000,15.231,15.373,15.138,15.324,288648,0
+MIDU.US,D,20130723,000000,15.469,15.469,15.224,15.352,237384,0
+MIDU.US,D,20130724,000000,15.511,15.563,14.885,14.965,726762,0
+MIDU.US,D,20130725,000000,14.862,15.177,14.831,15.146,261598,0
+MIDU.US,D,20130726,000000,14.841,14.974,14.678,14.925,306372,0
+MIDU.US,D,20130729,000000,14.79,15.026,14.599,14.752,588356,0
+MIDU.US,D,20130730,000000,14.927,14.974,14.787,14.878,262493,0
+MIDU.US,D,20130731,000000,15.034,15.371,14.959,15.06,305718,0
+MIDU.US,D,20130801,000000,15.461,16.151,15.41,16.012,531515,0
+MIDU.US,D,20130802,000000,15.811,15.896,15.67,15.832,241942,0
+MIDU.US,D,20130805,000000,15.769,15.894,15.691,15.842,72511,0
+MIDU.US,D,20130806,000000,15.617,15.719,15.243,15.3,341572,0
+MIDU.US,D,20130807,000000,15.174,15.245,14.89,14.993,377069,0
+MIDU.US,D,20130808,000000,15.172,15.312,14.976,15.217,186533,0
+MIDU.US,D,20130809,000000,15.087,15.385,15.055,15.233,497360,0
+MIDU.US,D,20130812,000000,14.942,15.429,14.942,15.361,414161,0
+MIDU.US,D,20130813,000000,15.39,15.39,14.997,15.307,79004,0
+MIDU.US,D,20130814,000000,15.233,15.284,14.997,15.019,192963,0
+MIDU.US,D,20130815,000000,14.685,14.685,14.125,14.216,327256,0
+MIDU.US,D,20130816,000000,14.146,14.356,14.066,14.107,104423,0
+MIDU.US,D,20130819,000000,14.043,14.171,13.803,13.817,642432,0
+MIDU.US,D,20130820,000000,13.819,14.389,13.788,14.328,252862,0
+MIDU.US,D,20130821,000000,14.109,14.386,13.91,13.977,133125,0
+MIDU.US,D,20130822,000000,14.075,14.533,14.073,14.443,149743,0
+MIDU.US,D,20130823,000000,14.563,14.563,14.209,14.5,214781,0
+MIDU.US,D,20130826,000000,14.566,14.748,14.405,14.504,175536,0
+MIDU.US,D,20130827,000000,14.053,14.125,13.633,13.633,182131,0
+MIDU.US,D,20130828,000000,13.61,13.9,13.576,13.747,115806,0
+MIDU.US,D,20130829,000000,13.649,14.075,13.649,13.93,99587,0
+MIDU.US,D,20130830,000000,13.939,13.939,13.265,13.304,139154,0
+MIDU.US,D,20130903,000000,13.852,13.913,12.906,13.26,682609,0
+MIDU.US,D,20130904,000000,13.3,13.704,13.141,13.666,269968,0
+MIDU.US,D,20130905,000000,13.656,13.897,13.656,13.746,164564,0
+MIDU.US,D,20130906,000000,13.955,14.075,13.37,13.812,181879,0
+MIDU.US,D,20130909,000000,13.949,14.467,13.921,14.443,226183,0
+MIDU.US,D,20130910,000000,14.739,14.893,14.59,14.891,323313,0
+MIDU.US,D,20130911,000000,14.87,14.954,14.669,14.935,171161,0
+MIDU.US,D,20130912,000000,14.965,15.039,14.739,14.831,153610,0
+MIDU.US,D,20130913,000000,14.905,14.93,14.711,14.908,111639,0
+MIDU.US,D,20130916,000000,15.48,15.49,15.092,15.13,173259,0
+MIDU.US,D,20130917,000000,15.136,15.464,15.136,15.458,164724,0
+MIDU.US,D,20130918,000000,15.458,15.994,15.17,15.944,340506,0
+MIDU.US,D,20130919,000000,16.086,16.086,15.796,15.827,286992,0
+MIDU.US,D,20130920,000000,15.979,15.979,15.471,15.471,188863,0
+MIDU.US,D,20130923,000000,15.431,15.431,15.094,15.267,255404,0
+MIDU.US,D,20130924,000000,15.324,15.607,15.089,15.338,126922,0
+MIDU.US,D,20130925,000000,15.336,15.602,15.221,15.373,292446,0
+MIDU.US,D,20130926,000000,15.453,15.742,15.41,15.625,143253,0
+MIDU.US,D,20130927,000000,15.357,15.577,15.296,15.45,243347,0
+MIDU.US,D,20130930,000000,14.976,15.544,14.932,15.433,305954,0
+MIDU.US,D,20131001,000000,15.399,16.265,15.378,16.103,566822,0
+MIDU.US,D,20131002,000000,15.84,16.066,15.607,15.989,213225,0
+MIDU.US,D,20131003,000000,15.871,15.924,15.245,15.59,345396,0
+MIDU.US,D,20131004,000000,15.607,15.953,15.572,15.876,201011,0
+MIDU.US,D,20131007,000000,15.413,15.71,15.329,15.348,367312,0
+MIDU.US,D,20131008,000000,15.322,15.455,14.761,14.763,435492,0
+MIDU.US,D,20131009,000000,14.85,14.85,14.441,14.644,229028,0
+MIDU.US,D,20131010,000000,15.138,15.637,15.097,15.614,456644,0
+MIDU.US,D,20131011,000000,15.524,16.048,15.49,16.048,305995,0
+MIDU.US,D,20131014,000000,15.823,16.244,15.713,16.237,294648,0
+MIDU.US,D,20131015,000000,16.073,16.16,15.64,15.752,380551,0
+MIDU.US,D,20131016,000000,16.058,16.341,15.948,16.316,383550,0
+MIDU.US,D,20131017,000000,16.124,16.754,16.124,16.725,321731,0
+MIDU.US,D,20131018,000000,16.948,17.17,16.75,17.167,377310,0
+MIDU.US,D,20131021,000000,17.233,17.263,17.029,17.158,168974,0
+MIDU.US,D,20131022,000000,17.324,17.629,17.177,17.426,316008,0
+MIDU.US,D,20131023,000000,17.134,17.224,16.839,17.062,328109,0
+MIDU.US,D,20131024,000000,17.148,17.244,16.99,17.17,265703,0
+MIDU.US,D,20131025,000000,17.255,17.322,17.072,17.322,83580,0
+MIDU.US,D,20131028,000000,17.378,17.378,17.081,17.284,176838,0
+MIDU.US,D,20131029,000000,17.361,17.527,17.185,17.527,215234,0
+MIDU.US,D,20131030,000000,17.599,17.617,16.978,17.155,138257,0
+MIDU.US,D,20131031,000000,17.099,17.388,16.931,17.081,232317,0
+MIDU.US,D,20131101,000000,17.183,17.326,16.75,17.126,201827,0
+MIDU.US,D,20131104,000000,17.286,17.549,17.162,17.547,91220,0
+MIDU.US,D,20131105,000000,17.393,17.398,17.021,17.153,90097,0
+MIDU.US,D,20131106,000000,17.436,17.5,17.026,17.121,163325,0
+MIDU.US,D,20131107,000000,17.251,17.347,16.211,16.211,247934,0
+MIDU.US,D,20131108,000000,16.225,16.946,16.225,16.943,191824,0
+MIDU.US,D,20131111,000000,16.955,17.177,16.834,17.136,221466,0
+MIDU.US,D,20131112,000000,17.069,17.081,16.813,17.067,330150,0
+MIDU.US,D,20131113,000000,16.735,17.599,16.735,17.599,290958,0
+MIDU.US,D,20131114,000000,17.622,17.844,17.468,17.791,408027,0
+MIDU.US,D,20131115,000000,17.821,17.989,17.763,17.977,156431,0
+MIDU.US,D,20131118,000000,18.063,18.079,17.478,17.574,237514,0
+MIDU.US,D,20131119,000000,17.515,17.636,17.078,17.212,287712,0
+MIDU.US,D,20131120,000000,17.359,17.511,16.912,17.092,240966,0
+MIDU.US,D,20131121,000000,17.314,17.753,17.291,17.753,254752,0
+MIDU.US,D,20131122,000000,17.735,17.872,17.629,17.817,140198,0
+MIDU.US,D,20131125,000000,17.913,17.955,17.624,17.753,171128,0
+MIDU.US,D,20131126,000000,17.75,17.883,17.606,17.742,204600,0
+MIDU.US,D,20131127,000000,17.807,17.9,17.664,17.861,335163,0
+MIDU.US,D,20131129,000000,17.955,17.989,17.651,17.651,173082,0
+MIDU.US,D,20131202,000000,17.707,18.135,17.385,17.651,380631,0
+MIDU.US,D,20131203,000000,17.454,17.739,17.284,17.466,214109,0
+MIDU.US,D,20131204,000000,17.281,17.663,16.971,17.424,376899,0
+MIDU.US,D,20131205,000000,17.336,17.492,17.2,17.478,250438,0
+MIDU.US,D,20131206,000000,18.055,18.094,17.768,17.918,310320,0
+MIDU.US,D,20131209,000000,18.028,18.153,17.895,17.932,133303,0
+MIDU.US,D,20131210,000000,17.856,18.193,17.791,17.797,100488,0
+MIDU.US,D,20131211,000000,17.807,17.821,16.845,16.897,342711,0
+MIDU.US,D,20131212,000000,16.849,17.067,16.777,16.973,435820,0
+MIDU.US,D,20131213,000000,17.064,17.225,16.856,17.103,150360,0
+MIDU.US,D,20131216,000000,17.338,17.562,17.318,17.492,170548,0
+MIDU.US,D,20131217,000000,17.54,17.558,17.176,17.479,133732,0
+MIDU.US,D,20131218,000000,17.544,18.123,17.024,18.116,323947,0
+MIDU.US,D,20131219,000000,18.048,18.048,17.619,17.666,203158,0
+MIDU.US,D,20131220,000000,17.625,18.307,17.603,18.225,157010,0
+MIDU.US,D,20131223,000000,18.517,18.735,18.517,18.73,171492,0
+MIDU.US,D,20131224,000000,18.808,18.962,18.749,18.962,651829,0
+MIDU.US,D,20131226,000000,19.204,19.231,18.919,18.962,172875,0
+MIDU.US,D,20131227,000000,19.115,19.182,18.958,19.009,121613,0
+MIDU.US,D,20131230,000000,19.002,19.184,18.97,19.103,95721,0
+MIDU.US,D,20131231,000000,19.239,19.366,19.204,19.301,184309,0
+MIDU.US,D,20140102,000000,19.118,19.145,18.497,18.657,239630,0
+MIDU.US,D,20140103,000000,18.821,18.99,18.715,18.884,189741,0
+MIDU.US,D,20140106,000000,19.115,19.151,18.502,18.507,788692,0
+MIDU.US,D,20140107,000000,18.74,19.135,18.681,18.975,269715,0
+MIDU.US,D,20140108,000000,18.972,19.18,18.725,19.088,308719,0
+MIDU.US,D,20140109,000000,19.26,19.341,18.929,19.168,216831,0
+MIDU.US,D,20140110,000000,19.25,19.561,19.145,19.544,323218,0
+MIDU.US,D,20140113,000000,19.441,19.497,18.561,18.738,364500,0
+MIDU.US,D,20140114,000000,18.933,19.443,18.796,19.414,271959,0
+MIDU.US,D,20140115,000000,19.483,19.763,19.443,19.743,217997,0
+MIDU.US,D,20140116,000000,19.619,19.72,19.527,19.645,169989,0
+MIDU.US,D,20140117,000000,19.57,19.694,19.419,19.445,163867,0
+MIDU.US,D,20140121,000000,19.754,19.889,19.39,19.671,247622,0
+MIDU.US,D,20140122,000000,19.706,19.99,19.686,19.926,229190,0
+MIDU.US,D,20140123,000000,19.61,19.649,19.212,19.51,300347,0
+MIDU.US,D,20140124,000000,19.067,19.161,17.989,18.034,419234,0
+MIDU.US,D,20140127,000000,18.039,18.139,17.198,17.499,1138667,0
+MIDU.US,D,20140128,000000,17.58,18.039,17.57,17.966,274312,0
+MIDU.US,D,20140129,000000,17.44,17.925,17.367,17.437,362695,0
+MIDU.US,D,20140130,000000,17.848,18.29,17.793,18.167,401833,0
+MIDU.US,D,20140131,000000,17.622,18.293,17.326,17.91,336841,0
+MIDU.US,D,20140203,000000,17.809,17.86,15.986,16.079,947186,0
+MIDU.US,D,20140204,000000,16.179,16.62,15.991,16.61,369000,0
+MIDU.US,D,20140205,000000,16.301,16.552,15.933,16.398,1057301,0
+MIDU.US,D,20140206,000000,16.626,17.12,16.626,17.105,329317,0
+MIDU.US,D,20140207,000000,17.365,17.655,17.253,17.655,261180,0
+MIDU.US,D,20140210,000000,17.598,17.781,17.456,17.771,121312,0
+MIDU.US,D,20140211,000000,17.883,18.414,17.796,18.293,223260,0
+MIDU.US,D,20140212,000000,18.482,18.782,18.423,18.615,304970,0
+MIDU.US,D,20140213,000000,18.155,19.103,18.155,19.011,419168,0
+MIDU.US,D,20140214,000000,18.946,19.27,18.876,19.268,308541,0
+MIDU.US,D,20140218,000000,19.41,19.647,19.168,19.591,211885,0
+MIDU.US,D,20140219,000000,19.458,19.801,19.153,19.233,354973,0
+MIDU.US,D,20140220,000000,19.304,19.668,19.078,19.587,493807,0
+MIDU.US,D,20140221,000000,19.745,19.874,19.517,19.668,221454,0
+MIDU.US,D,20140224,000000,19.764,20.358,19.735,19.903,1094676,0
+MIDU.US,D,20140225,000000,20.003,20.145,19.678,19.887,300155,0
+MIDU.US,D,20140226,000000,19.995,20.418,19.889,20.196,188925,0
+MIDU.US,D,20140227,000000,20.089,20.392,19.946,20.387,182007,0
+MIDU.US,D,20140228,000000,20.304,20.864,20.213,20.501,341345,0
+MIDU.US,D,20140303,000000,19.894,20.346,19.676,20.093,510124,0
+MIDU.US,D,20140304,000000,21.007,21.216,20.756,21.119,850982,0
+MIDU.US,D,20140305,000000,21.119,21.155,20.869,20.948,227711,0
+MIDU.US,D,20140306,000000,21.182,21.213,20.92,21.001,286143,0
+MIDU.US,D,20140307,000000,21.375,21.385,20.862,21.139,141240,0
+MIDU.US,D,20140310,000000,21.034,21.044,20.576,20.811,112133,0
+MIDU.US,D,20140311,000000,20.917,21.044,20.247,20.402,139514,0
+MIDU.US,D,20140312,000000,20.045,20.484,19.917,20.463,212206,0
+MIDU.US,D,20140313,000000,20.698,20.734,19.642,19.879,184911,0
+MIDU.US,D,20140314,000000,19.694,20.203,19.694,20.026,249636,0
+MIDU.US,D,20140317,000000,20.425,20.741,20.293,20.451,146926,0
+MIDU.US,D,20140318,000000,20.511,21.091,20.477,21.056,154295,0
+MIDU.US,D,20140319,000000,21.011,21.114,20.316,20.598,292515,0
+MIDU.US,D,20140320,000000,20.394,20.828,20.25,20.796,109031,0
+MIDU.US,D,20140321,000000,21.011,21.321,20.667,20.667,266274,0
+MIDU.US,D,20140324,000000,21.019,21.044,19.87,20.242,237774,0
+MIDU.US,D,20140325,000000,20.585,20.788,20.071,20.384,1697183,0
+MIDU.US,D,20140326,000000,20.672,20.777,19.561,19.584,374772,0
+MIDU.US,D,20140327,000000,19.537,19.746,19.22,19.426,479076,0
+MIDU.US,D,20140328,000000,19.612,20.145,19.537,19.735,236334,0
+MIDU.US,D,20140331,000000,20.233,20.715,19.936,20.615,167972,0
+MIDU.US,D,20140401,000000,20.746,21.167,20.715,21.142,938977,0
+MIDU.US,D,20140402,000000,21.277,21.424,21.084,21.367,300972,0
+MIDU.US,D,20140403,000000,21.501,21.501,20.898,21.105,259658,0
+MIDU.US,D,20140404,000000,21.521,21.579,19.936,20.089,346565,0
+MIDU.US,D,20140407,000000,19.912,20.082,18.864,19.081,320265,0
+MIDU.US,D,20140408,000000,18.988,19.473,18.769,19.4,194700,0
+MIDU.US,D,20140409,000000,19.649,20.015,19.366,19.987,151557,0
+MIDU.US,D,20140410,000000,19.894,19.934,18.546,18.681,248667,0
+MIDU.US,D,20140411,000000,18.334,18.698,17.941,18.006,368861,0
+MIDU.US,D,20140414,000000,18.425,18.834,17.821,18.237,117442,0
+MIDU.US,D,20140415,000000,18.45,18.681,17.662,18.594,211376,0
+MIDU.US,D,20140416,000000,18.992,19.229,18.762,19.207,253317,0
+MIDU.US,D,20140417,000000,19.131,19.475,19.095,19.33,142107,0
+MIDU.US,D,20140421,000000,19.323,19.565,19.163,19.51,81567,0
+MIDU.US,D,20140422,000000,19.649,20.075,19.575,19.936,209461,0
+MIDU.US,D,20140423,000000,19.995,20.106,19.78,19.835,138898,0
+MIDU.US,D,20140424,000000,20.109,20.119,19.378,19.868,183741,0
+MIDU.US,D,20140425,000000,19.632,19.696,19.077,19.163,278270,0
+MIDU.US,D,20140428,000000,19.443,19.559,18.349,18.96,331882,0
+MIDU.US,D,20140429,000000,19.229,19.374,19.053,19.207,156366,0
+MIDU.US,D,20140430,000000,19.072,19.549,18.972,19.53,186607,0
+MIDU.US,D,20140501,000000,19.41,19.938,19.287,19.619,200633,0
+MIDU.US,D,20140502,000000,19.671,20.22,19.524,19.772,181260,0
+MIDU.US,D,20140505,000000,19.453,19.922,19.143,19.782,136595,0
+MIDU.US,D,20140506,000000,19.617,19.688,19.268,19.323,82860,0
+MIDU.US,D,20140507,000000,19.493,19.627,18.792,19.606,235000,0
+MIDU.US,D,20140508,000000,19.551,20.136,19.187,19.289,228077,0
+MIDU.US,D,20140509,000000,19.163,19.451,18.923,19.451,166486,0
+MIDU.US,D,20140512,000000,19.756,20.404,19.671,20.316,380128,0
+MIDU.US,D,20140513,000000,20.39,20.515,20.041,20.065,143386,0
+MIDU.US,D,20140514,000000,19.901,19.985,19.512,19.581,93598,0
+MIDU.US,D,20140515,000000,19.291,19.348,18.475,19.097,469031,0
+MIDU.US,D,20140516,000000,19.143,19.356,18.841,19.354,179765,0
+MIDU.US,D,20140519,000000,19.233,19.813,19.226,19.701,135604,0
+MIDU.US,D,20140520,000000,19.559,19.615,18.824,19.056,139708,0
+MIDU.US,D,20140521,000000,19.245,19.491,19.121,19.368,163942,0
+MIDU.US,D,20140522,000000,19.432,19.922,19.356,19.723,227761,0
+MIDU.US,D,20140523,000000,19.666,20.15,19.666,20.109,151659,0
+MIDU.US,D,20140527,000000,20.42,20.622,20.332,20.494,134513,0
+MIDU.US,D,20140528,000000,20.477,20.494,20.116,20.332,147673,0
+MIDU.US,D,20140529,000000,20.527,20.642,20.27,20.621,136890,0
+MIDU.US,D,20140530,000000,20.624,20.7,20.363,20.479,311752,0
+MIDU.US,D,20140602,000000,20.53,20.708,20.165,20.689,106973,0
+MIDU.US,D,20140603,000000,20.506,20.791,20.43,20.672,120120,0
+MIDU.US,D,20140604,000000,20.56,20.988,20.477,20.962,112838,0
+MIDU.US,D,20140605,000000,21.17,21.657,20.773,21.607,267712,0
+MIDU.US,D,20140606,000000,21.793,22.06,21.712,21.95,238946,0
+MIDU.US,D,20140609,000000,21.912,22.441,21.912,22.209,117843,0
+MIDU.US,D,20140610,000000,22.144,22.144,21.824,21.992,111173,0
+MIDU.US,D,20140611,000000,21.751,21.851,21.552,21.796,234765,0
+MIDU.US,D,20140612,000000,21.687,21.744,21.294,21.474,268067,0
+MIDU.US,D,20140613,000000,21.57,21.734,21.274,21.629,124264,0
+MIDU.US,D,20140616,000000,21.578,21.827,21.428,21.645,108136,0
+MIDU.US,D,20140617,000000,21.565,22.482,21.496,22.182,282705,0
+MIDU.US,D,20140618,000000,22.205,22.524,22.016,22.495,253093,0
+MIDU.US,D,20140619,000000,22.685,22.685,22.3,22.539,181548,0
+MIDU.US,D,20140620,000000,22.621,22.765,22.526,22.7,125679,0
+MIDU.US,D,20140623,000000,22.759,22.919,22.549,22.672,136752,0
+MIDU.US,D,20140624,000000,22.522,23.038,22.115,22.139,410827,0
+MIDU.US,D,20140625,000000,22.021,22.575,22.021,22.549,267076,0
+MIDU.US,D,20140626,000000,22.602,22.602,21.945,22.427,89393,0
+MIDU.US,D,20140627,000000,22.24,22.806,22.24,22.772,121165,0
+MIDU.US,D,20140630,000000,22.781,23.113,22.602,23.113,235610,0
+MIDU.US,D,20140701,000000,23.388,24.024,23.303,23.638,435460,0
+MIDU.US,D,20140702,000000,23.565,23.709,23.167,23.251,144939,0
+MIDU.US,D,20140703,000000,23.422,23.634,23.405,23.542,106595,0
+MIDU.US,D,20140707,000000,23.496,23.528,22.894,22.95,111720,0
+MIDU.US,D,20140708,000000,22.843,23.04,22.168,22.414,177860,0
+MIDU.US,D,20140709,000000,22.549,22.68,22.379,22.592,160725,0
+MIDU.US,D,20140710,000000,21.499,22.417,21.493,22.168,271576,0
+MIDU.US,D,20140711,000000,22.158,22.205,21.837,22.031,152932,0
+MIDU.US,D,20140714,000000,22.82,22.82,22.231,22.322,210852,0
+MIDU.US,D,20140715,000000,22.274,22.529,21.709,22.095,271844,0
+MIDU.US,D,20140716,000000,22.446,22.472,21.757,22.002,446241,0
+MIDU.US,D,20140717,000000,21.734,22.112,21.184,21.35,338960,0
+MIDU.US,D,20140718,000000,21.365,22.112,21.365,22.076,183037,0
+MIDU.US,D,20140721,000000,21.734,21.937,21.565,21.808,152489,0
+MIDU.US,D,20140722,000000,22.11,22.391,22.098,22.185,84421,0
+MIDU.US,D,20140723,000000,22.249,22.278,21.886,22.1,133856,0
+MIDU.US,D,20140724,000000,22.219,22.411,22.108,22.176,131299,0
+MIDU.US,D,20140725,000000,21.863,22.012,21.653,21.734,132431,0
+MIDU.US,D,20140728,000000,21.693,21.783,21.25,21.617,173957,0
+MIDU.US,D,20140729,000000,21.722,21.953,21.311,21.35,116693,0
+MIDU.US,D,20140730,000000,21.542,21.734,21.241,21.445,112677,0
+MIDU.US,D,20140731,000000,21.056,21.18,20.113,20.119,544337,0
+MIDU.US,D,20140801,000000,19.961,20.242,19.507,19.985,396540,0
+MIDU.US,D,20140804,000000,20.172,20.392,19.639,20.346,339124,0
+MIDU.US,D,20140805,000000,20.035,20.498,19.764,20.051,440075,0
+MIDU.US,D,20140806,000000,19.708,20.381,19.708,20.109,126250,0
+MIDU.US,D,20140807,000000,20.373,20.486,19.759,19.906,248851,0
+MIDU.US,D,20140808,000000,19.993,20.543,19.83,20.506,216386,0
+MIDU.US,D,20140811,000000,20.824,21.148,20.695,20.753,243100,0
+MIDU.US,D,20140812,000000,20.647,20.95,20.306,20.565,128391,0
+MIDU.US,D,20140813,000000,20.816,21.18,20.686,21.088,204314,0
+MIDU.US,D,20140814,000000,21.192,21.34,21.124,21.333,139622,0
+MIDU.US,D,20140815,000000,21.685,21.685,20.806,21.25,326114,0
+MIDU.US,D,20140818,000000,21.716,22.062,21.609,22.052,151896,0
+MIDU.US,D,20140819,000000,22.217,22.446,22.173,22.421,203158,0
+MIDU.US,D,20140820,000000,22.343,22.678,22.197,22.626,287796,0
+MIDU.US,D,20140821,000000,22.621,22.804,22.353,22.718,289482,0
+MIDU.US,D,20140822,000000,22.7,22.841,22.475,22.649,201648,0
+MIDU.US,D,20140825,000000,23.062,23.096,22.759,22.848,279700,0
+MIDU.US,D,20140826,000000,23.038,23.22,22.957,23.121,130687,0
+MIDU.US,D,20140827,000000,23.218,23.268,22.959,23.02,197076,0
+MIDU.US,D,20140828,000000,22.848,23.01,22.573,22.926,182159,0
+MIDU.US,D,20140829,000000,23.106,23.319,22.851,23.258,266576,0
+MIDU.US,D,20140902,000000,23.422,23.744,23.232,23.464,233525,0
+MIDU.US,D,20140903,000000,23.812,23.848,23.242,23.339,143747,0
+MIDU.US,D,20140904,000000,23.407,23.68,22.961,23.115,204682,0
+MIDU.US,D,20140905,000000,23.088,23.393,22.832,23.393,197315,0
+MIDU.US,D,20140908,000000,23.308,23.46,23.02,23.342,128731,0
+MIDU.US,D,20140909,000000,23.303,23.329,22.692,22.772,200120,0
+MIDU.US,D,20140910,000000,22.825,22.952,22.439,22.853,178743,0
+MIDU.US,D,20140911,000000,22.517,23.22,22.515,23.181,144384,0
+MIDU.US,D,20140912,000000,23.099,23.143,22.381,22.507,193482,0
+MIDU.US,D,20140915,000000,22.561,22.561,22.076,22.269,96736,0
+MIDU.US,D,20140916,000000,22.06,22.788,22.06,22.621,189489,0
+MIDU.US,D,20140917,000000,22.67,22.94,22.499,22.573,101879,0
+MIDU.US,D,20140918,000000,22.861,22.897,22.682,22.791,79460,0
+MIDU.US,D,20140919,000000,23.062,23.118,22.207,22.389,169989,0
+MIDU.US,D,20140922,000000,22.163,22.178,21.4,21.477,195863,0
+MIDU.US,D,20140923,000000,21.151,21.533,20.945,20.962,126713,0
+MIDU.US,D,20140924,000000,20.948,21.299,20.739,21.274,120876,0
+MIDU.US,D,20140925,000000,21.024,21.049,20.193,20.358,255842,0
+MIDU.US,D,20140926,000000,20.537,20.889,20.319,20.845,141046,0
+MIDU.US,D,20140929,000000,20.27,20.782,20.14,20.708,141643,0
+MIDU.US,D,20140930,000000,20.56,20.7,20.106,20.106,143358,0
+MIDU.US,D,20141001,000000,20.043,20.051,19.22,19.287,291586,0
+MIDU.US,D,20141002,000000,19.281,19.625,18.679,19.465,229538,0
+MIDU.US,D,20141003,000000,19.842,20.007,19.587,19.825,142890,0
+MIDU.US,D,20141006,000000,20.142,20.152,19.561,19.649,123629,0
+MIDU.US,D,20141007,000000,19.384,19.54,18.779,18.779,179806,0
+MIDU.US,D,20141008,000000,18.836,19.617,18.354,19.608,300625,0
+MIDU.US,D,20141009,000000,19.4,19.419,18.209,18.222,373620,0
+MIDU.US,D,20141010,000000,18.123,18.378,17.266,17.266,249437,0
+MIDU.US,D,20141013,000000,17.306,17.496,16.6,16.62,334274,0
+MIDU.US,D,20141014,000000,16.952,17.639,16.828,17.067,259810,0
+MIDU.US,D,20141015,000000,16.389,17.362,15.878,16.998,593955,0
+MIDU.US,D,20141016,000000,16.037,17.662,15.951,17.546,775854,0
+MIDU.US,D,20141017,000000,18.232,18.27,17.701,17.964,646469,0
+MIDU.US,D,20141020,000000,17.801,18.517,17.757,18.512,388060,0
+MIDU.US,D,20141021,000000,18.86,19.796,18.767,19.782,427226,0
+MIDU.US,D,20141022,000000,19.946,20.068,19.158,19.177,518012,0
+MIDU.US,D,20141023,000000,19.749,20.363,19.632,20.022,673983,0
+MIDU.US,D,20141024,000000,20.091,20.26,19.774,20.226,195821,0
+MIDU.US,D,20141027,000000,20.016,20.247,19.664,20.247,2185470,0
+MIDU.US,D,20141028,000000,20.461,21.248,20.349,21.245,444322,0
+MIDU.US,D,20141029,000000,21.359,21.523,20.65,21.184,630402,0
+MIDU.US,D,20141030,000000,20.936,21.454,20.72,21.299,309760,0
+MIDU.US,D,20141031,000000,22.137,22.137,21.57,22.033,494198,0
+MIDU.US,D,20141103,000000,22.168,22.482,21.976,22.187,553514,0
+MIDU.US,D,20141104,000000,21.982,22.166,21.644,21.893,381950,0
+MIDU.US,D,20141105,000000,22.379,22.379,21.844,22.129,547688,0
+MIDU.US,D,20141106,000000,22.122,22.621,22.072,22.616,267646,0
+MIDU.US,D,20141107,000000,22.482,22.736,22.322,22.672,140235,0
+MIDU.US,D,20141110,000000,22.69,22.977,22.675,22.855,145543,0
+MIDU.US,D,20141111,000000,22.825,22.913,22.69,22.868,86761,0
+MIDU.US,D,20141112,000000,22.571,23.062,22.534,23.02,133778,0
+MIDU.US,D,20141113,000000,23.045,23.181,22.502,22.71,95717,0
+MIDU.US,D,20141114,000000,22.698,22.933,22.558,22.665,122431,0
+MIDU.US,D,20141117,000000,22.558,22.743,22.45,22.573,128896,0
+MIDU.US,D,20141118,000000,22.646,23.181,22.641,22.952,138873,0
+MIDU.US,D,20141119,000000,22.801,22.843,22.314,22.668,111085,0
+MIDU.US,D,20141120,000000,22.398,23.023,22.398,23.018,112673,0
+MIDU.US,D,20141121,000000,23.81,23.918,23.181,23.386,1036376,0
+MIDU.US,D,20141124,000000,23.516,23.815,23.415,23.812,150501,0
+MIDU.US,D,20141125,000000,23.953,24.116,23.57,23.857,173736,0
+MIDU.US,D,20141126,000000,23.876,23.93,23.685,23.838,64335,0
+MIDU.US,D,20141128,000000,23.747,23.81,23.181,23.24,100228,0
+MIDU.US,D,20141201,000000,23.154,23.154,22.359,22.363,284205,0
+MIDU.US,D,20141202,000000,22.636,22.919,22.443,22.781,84487,0
+MIDU.US,D,20141203,000000,22.776,23.45,22.692,23.329,880704,0
+MIDU.US,D,20141204,000000,23.199,23.31,22.935,23.218,135655,0
+MIDU.US,D,20141205,000000,23.357,23.464,23.191,23.359,93187,0
+MIDU.US,D,20141208,000000,23.186,23.666,22.539,22.855,170204,0
+MIDU.US,D,20141209,000000,22.195,23.247,22.06,23.191,123964,0
+MIDU.US,D,20141210,000000,23.042,23.042,21.815,21.888,178860,0
+MIDU.US,D,20141211,000000,22.187,22.798,22.131,22.254,108564,0
+MIDU.US,D,20141212,000000,21.726,22.019,21.297,21.297,224405,0
+MIDU.US,D,20141215,000000,21.685,21.752,20.657,20.843,219557,0
+MIDU.US,D,20141216,000000,20.583,21.593,20.43,20.766,240575,0
+MIDU.US,D,20141217,000000,20.952,22.173,20.768,22.151,240885,0
+MIDU.US,D,20141218,000000,23.112,23.335,22.577,23.335,456599,0
+MIDU.US,D,20141219,000000,23.545,23.651,23.062,23.499,340452,0
+MIDU.US,D,20141222,000000,23.644,23.818,23.486,23.815,220857,0
+MIDU.US,D,20141223,000000,24.04,24.225,23.893,24.087,599304,0
+MIDU.US,D,20141224,000000,24.255,24.353,23.953,24.187,55254,0
+MIDU.US,D,20141226,000000,24.305,24.653,24.274,24.341,1192248,0
+MIDU.US,D,20141229,000000,24.402,24.942,24.363,24.729,235497,0
+MIDU.US,D,20141230,000000,24.623,24.734,24.437,24.453,103230,0
+MIDU.US,D,20141231,000000,24.552,24.774,23.658,23.668,1877420,0
+MIDU.US,D,20150102,000000,23.993,24.189,23.16,23.59,205987,0
+MIDU.US,D,20150105,000000,23.112,23.244,22.342,22.536,287190,0
+MIDU.US,D,20150106,000000,22.568,22.649,21.367,21.683,1762565,0
+MIDU.US,D,20150107,000000,22.266,22.587,21.974,22.587,268502,0
+MIDU.US,D,20150108,000000,23.109,23.689,23.065,23.628,219255,0
+MIDU.US,D,20150109,000000,23.726,23.75,22.863,23.062,165594,0
+MIDU.US,D,20150112,000000,23.094,23.235,22.371,22.661,152989,0
+MIDU.US,D,20150113,000000,23.081,23.793,21.974,22.641,202248,0
+MIDU.US,D,20150114,000000,21.783,22.408,21.622,22.353,256500,0
+MIDU.US,D,20150115,000000,22.594,22.639,21.548,21.629,178077,0
+MIDU.US,D,20150116,000000,21.41,22.594,21.41,22.507,209852,0
+MIDU.US,D,20150120,000000,22.68,22.843,21.851,22.34,179554,0
+MIDU.US,D,20150121,000000,22.168,22.871,22.023,22.781,267409,0
+MIDU.US,D,20150122,000000,23.225,24.054,22.573,24.044,1037901,0
+MIDU.US,D,20150123,000000,24.017,24.13,23.651,23.664,338821,0
+MIDU.US,D,20150126,000000,23.702,24.609,23.395,24.609,1634444,0
+MIDU.US,D,20150127,000000,23.598,24.314,23.442,24.03,370112,0
+MIDU.US,D,20150128,000000,24.439,24.561,23,23.109,601778,0
+MIDU.US,D,20150129,000000,23.23,23.712,22.712,23.712,269030,0
+MIDU.US,D,20150130,000000,23.215,23.417,22.619,22.705,329808,0
+MIDU.US,D,20150202,000000,22.942,23.27,21.931,23.238,417570,0
+MIDU.US,D,20150203,000000,23.641,24.538,23.56,24.516,1518145,0
+MIDU.US,D,20150204,000000,24.215,24.571,24.08,24.199,443918,0
+MIDU.US,D,20150205,000000,24.402,24.993,24.317,24.916,368306,0
+MIDU.US,D,20150206,000000,25.078,25.167,24.429,24.714,359106,0
+MIDU.US,D,20150209,000000,24.453,24.739,24.222,24.298,107085,0
+MIDU.US,D,20150210,000000,24.705,24.935,24.12,24.877,178734,0
+MIDU.US,D,20150211,000000,24.768,25.042,24.465,24.836,377347,0
+MIDU.US,D,20150212,000000,25.174,25.628,25.085,25.57,265097,0
+MIDU.US,D,20150213,000000,25.626,26.019,25.539,26,237564,0
+MIDU.US,D,20150217,000000,26.013,26.161,25.694,25.993,120006,0
+MIDU.US,D,20150218,000000,25.81,26.285,25.81,26.285,72830,0
+MIDU.US,D,20150219,000000,26.046,26.358,25.932,26.108,49739,0
+MIDU.US,D,20150220,000000,26.013,26.754,25.694,26.73,141713,0
+MIDU.US,D,20150223,000000,26.642,26.804,26.317,26.804,1300820,0
+MIDU.US,D,20150224,000000,26.671,26.86,26.523,26.811,129418,0
+MIDU.US,D,20150225,000000,26.677,26.937,26.575,26.73,200915,0
+MIDU.US,D,20150226,000000,26.687,26.738,26.288,26.537,96845,0
+MIDU.US,D,20150227,000000,26.462,26.564,26.201,26.201,124586,0
+MIDU.US,D,20150302,000000,26.201,26.823,26.201,26.823,277041,0
+MIDU.US,D,20150303,000000,26.566,26.582,26.079,26.41,195046,0
+MIDU.US,D,20150304,000000,26.116,26.164,25.694,26.046,1397212,0
+MIDU.US,D,20150305,000000,26.149,26.252,25.887,26.184,140384,0
+MIDU.US,D,20150306,000000,25.78,25.958,25.059,25.154,125889,0
+MIDU.US,D,20150309,000000,25.377,25.599,25.319,25.465,129616,0
+MIDU.US,D,20150310,000000,24.791,24.9,24.479,24.506,148251,0
+MIDU.US,D,20150311,000000,24.71,25.035,24.398,25.02,83650,0
+MIDU.US,D,20150312,000000,25.348,25.965,25.348,25.875,256749,0
+MIDU.US,D,20150313,000000,25.708,25.796,24.894,25.409,176826,0
+MIDU.US,D,20150316,000000,25.808,26.326,25.711,26.293,165644,0
+MIDU.US,D,20150317,000000,26.036,26.497,26.031,26.447,87376,0
+MIDU.US,D,20150318,000000,26.262,27.553,26.127,27.228,160263,0
+MIDU.US,D,20150319,000000,27.028,27.154,26.804,27.031,77855,0
+MIDU.US,D,20150320,000000,27.355,28.03,27.328,27.879,220308,0
+MIDU.US,D,20150323,000000,28.014,28.103,27.859,27.886,103529,0
+MIDU.US,D,20150324,000000,27.886,27.886,27.466,27.499,137070,0
+MIDU.US,D,20150325,000000,27.65,27.686,26.11,26.159,1372781,0
+MIDU.US,D,20150326,000000,25.705,26.191,25.502,25.926,214097,0
+MIDU.US,D,20150327,000000,25.862,26.307,25.778,26.252,157362,0
+MIDU.US,D,20150330,000000,26.798,27.516,26.716,27.413,342470,0
+MIDU.US,D,20150331,000000,27.02,27.328,26.853,27.116,99246,0
+MIDU.US,D,20150401,000000,27.074,27.129,26.297,26.801,219478,0
+MIDU.US,D,20150402,000000,27.028,27.433,26.776,27.104,282010,0
+MIDU.US,D,20150406,000000,26.684,27.808,26.64,27.791,1499498,0
+MIDU.US,D,20150407,000000,27.625,27.799,27.086,27.094,92089,0
+MIDU.US,D,20150408,000000,27.114,27.594,26.924,27.504,93590,0
+MIDU.US,D,20150409,000000,27.39,27.676,26.996,27.472,111500,0
+MIDU.US,D,20150410,000000,27.63,27.791,27.53,27.669,161502,0
+MIDU.US,D,20150413,000000,27.627,27.862,27.36,27.36,79509,0
+MIDU.US,D,20150414,000000,27.504,27.586,26.838,27.448,115123,0
+MIDU.US,D,20150415,000000,27.806,28.113,27.65,27.81,131948,0
+MIDU.US,D,20150416,000000,27.623,27.823,27.377,27.596,113165,0
+MIDU.US,D,20150417,000000,26.917,27.321,26.317,26.592,248055,0
+MIDU.US,D,20150420,000000,27.046,27.441,27.022,27.298,184267,0
+MIDU.US,D,20150421,000000,27.705,27.705,27.243,27.321,108290,0
+MIDU.US,D,20150422,000000,27.347,27.543,26.872,27.536,96757,0
+MIDU.US,D,20150423,000000,27.54,28.123,27.481,27.943,185108,0
+MIDU.US,D,20150424,000000,28.055,28.098,27.536,27.637,1407225,0
+MIDU.US,D,20150427,000000,27.818,27.847,26.831,26.886,192560,0
+MIDU.US,D,20150428,000000,26.939,27.235,26.368,27.228,80718,0
+MIDU.US,D,20150429,000000,26.831,26.996,26.462,26.71,177239,0
+MIDU.US,D,20150430,000000,26.525,26.525,25.551,25.778,167301,0
+MIDU.US,D,20150501,000000,26.097,26.572,26.031,26.449,259649,0
+MIDU.US,D,20150504,000000,26.569,27.046,26.539,26.752,65842,0
+MIDU.US,D,20150505,000000,26.699,26.919,25.595,25.595,1479618,0
+MIDU.US,D,20150506,000000,26.003,26.101,25.337,25.752,247664,0
+MIDU.US,D,20150507,000000,25.926,26.171,25.544,26.033,136554,0
+MIDU.US,D,20150508,000000,26.667,27.018,26.667,26.73,182210,0
+MIDU.US,D,20150511,000000,26.602,26.934,26.389,26.661,117607,0
+MIDU.US,D,20150512,000000,26.262,26.713,25.699,26.485,146185,0
+MIDU.US,D,20150513,000000,26.589,26.901,26.533,26.632,46375,0
+MIDU.US,D,20150514,000000,27.142,27.481,26.804,27.448,111810,0
+MIDU.US,D,20150515,000000,27.443,27.516,27.112,27.373,127096,0
+MIDU.US,D,20150518,000000,27.324,28.146,27.239,28.042,180673,0
+MIDU.US,D,20150519,000000,28.094,28.191,27.77,27.935,97916,0
+MIDU.US,D,20150520,000000,28.012,28.235,27.742,27.963,84603,0
+MIDU.US,D,20150521,000000,27.818,28.205,27.75,28.05,119368,0
+MIDU.US,D,20150522,000000,27.857,28.128,27.837,28.002,200429,0
+MIDU.US,D,20150526,000000,27.789,27.789,26.891,27.066,58436,0
+MIDU.US,D,20150527,000000,27.267,27.827,27.104,27.75,43585,0
+MIDU.US,D,20150528,000000,27.615,27.732,27.306,27.606,29822,0
+MIDU.US,D,20150529,000000,27.586,27.615,26.823,27.046,51661,0
+MIDU.US,D,20150601,000000,27.306,27.461,26.699,27.267,96274,0
+MIDU.US,D,20150602,000000,26.978,27.508,26.804,27.267,40280,0
+MIDU.US,D,20150603,000000,27.518,28.002,27.257,27.558,151461,0
+MIDU.US,D,20150604,000000,27.094,27.413,26.823,26.901,38615,0
+MIDU.US,D,20150605,000000,26.872,27.21,26.379,27.162,54145,0
+MIDU.US,D,20150608,000000,27.114,27.277,26.61,26.62,29402,0
+MIDU.US,D,20150609,000000,26.738,26.738,26.127,26.485,57936,0
+MIDU.US,D,20150610,000000,26.823,27.576,26.813,27.296,115307,0
+MIDU.US,D,20150611,000000,27.461,27.799,27.461,27.789,99526,0
+MIDU.US,D,20150612,000000,27.518,27.576,27.277,27.461,44412,0
+MIDU.US,D,20150615,000000,26.872,27.066,26.322,26.91,149390,0
+MIDU.US,D,20150616,000000,26.796,27.596,26.796,27.461,48764,0
+MIDU.US,D,20150617,000000,27.732,27.837,27.142,27.404,52591,0
+MIDU.US,D,20150618,000000,27.818,28.38,27.76,28.118,175583,0
+MIDU.US,D,20150619,000000,28.157,28.273,27.906,27.906,114398,0
+MIDU.US,D,20150622,000000,28.409,28.437,28.089,28.399,84479,0
+MIDU.US,D,20150623,000000,28.495,28.525,28.235,28.409,82017,0
+MIDU.US,D,20150624,000000,28.389,28.399,27.538,27.538,196082,0
+MIDU.US,D,20150625,000000,27.847,27.857,27.22,27.385,67086,0
+MIDU.US,D,20150626,000000,27.385,27.596,27.239,27.452,83443,0
+MIDU.US,D,20150629,000000,26.728,27.21,25.713,25.78,202810,0
+MIDU.US,D,20150630,000000,26.254,26.283,25.694,25.973,144844,0
+MIDU.US,D,20150701,000000,26.766,26.766,25.887,26.186,243600,0
+MIDU.US,D,20150702,000000,26.389,26.447,25.818,25.993,93485,0
+MIDU.US,D,20150706,000000,25.375,26.166,25.258,25.75,90275,0
+MIDU.US,D,20150707,000000,25.837,26.186,24.816,26.137,118954,0
+MIDU.US,D,20150708,000000,25.569,25.818,24.748,25.115,73400,0
+MIDU.US,D,20150709,000000,25.895,25.944,25.115,25.115,55802,0
+MIDU.US,D,20150710,000000,25.617,26.06,25.617,25.867,57458,0
+MIDU.US,D,20150713,000000,26.447,26.659,26.389,26.582,61910,0
+MIDU.US,D,20150714,000000,26.61,27.036,26.564,26.91,38016,0
+MIDU.US,D,20150715,000000,26.998,27.026,26.35,26.418,124164,0
+MIDU.US,D,20150716,000000,26.919,27.046,26.59,26.738,56526,0
+MIDU.US,D,20150717,000000,26.649,26.659,25.963,26.041,157052,0
+MIDU.US,D,20150720,000000,26.079,26.254,25.924,26.06,42757,0
+MIDU.US,D,20150721,000000,26.06,26.283,25.5,25.539,47416,0
+MIDU.US,D,20150722,000000,25.298,25.789,25.278,25.713,44309,0
+MIDU.US,D,20150723,000000,25.837,25.973,25.124,25.23,36442,0
+MIDU.US,D,20150724,000000,25.211,25.307,24.4,24.516,91518,0
+MIDU.US,D,20150727,000000,24.148,24.274,23.859,23.973,139763,0
+MIDU.US,D,20150728,000000,24.293,24.766,23.762,24.7,63772,0
+MIDU.US,D,20150729,000000,24.816,25.666,24.758,25.587,75783,0
+MIDU.US,D,20150730,000000,25.442,25.76,25.172,25.731,24638,0
+MIDU.US,D,20150731,000000,25.867,26.206,25.789,25.837,64395,0
+MIDU.US,D,20150803,000000,25.847,25.847,25.258,25.569,29982,0
+MIDU.US,D,20150804,000000,25.597,25.944,25.385,25.539,30128,0
+MIDU.US,D,20150805,000000,26.079,26.466,25.76,25.914,23501,0
+MIDU.US,D,20150806,000000,25.905,25.905,24.843,25.23,69876,0
+MIDU.US,D,20150807,000000,25.067,25.201,24.776,25.085,48037,0
+MIDU.US,D,20150810,000000,25.5,26.312,25.5,26.312,64601,0
+MIDU.US,D,20150811,000000,25.539,25.837,25.23,25.51,45506,0
+MIDU.US,D,20150812,000000,24.94,25.375,24.148,25.288,89242,0
+MIDU.US,D,20150813,000000,25.327,25.607,25.124,25.248,91105,0
+MIDU.US,D,20150814,000000,25.211,25.828,25.211,25.77,56941,0
+MIDU.US,D,20150817,000000,25.559,26.476,25.307,26.476,110671,0
+MIDU.US,D,20150818,000000,26.428,26.428,26.021,26.041,20912,0
+MIDU.US,D,20150819,000000,25.626,25.789,24.921,25.278,128168,0
+MIDU.US,D,20150820,000000,24.553,24.631,23.511,23.55,140694,0
+MIDU.US,D,20150821,000000,22.892,23.133,21.839,21.868,239668,0
+MIDU.US,D,20150824,000000,18.354,21.212,12.539,19.319,257430,0
+MIDU.US,D,20150825,000000,21.212,21.212,18.556,18.642,206332,0
+MIDU.US,D,20150826,000000,19.735,20.198,18.661,20.111,154982,0
+MIDU.US,D,20150827,000000,20.72,21.675,20.439,21.617,240496,0
+MIDU.US,D,20150828,000000,21.443,21.974,21.375,21.81,80958,0
+MIDU.US,D,20150831,000000,21.511,21.81,21.289,21.328,81271,0
+MIDU.US,D,20150901,000000,20.265,20.622,19.414,19.57,173098,0
+MIDU.US,D,20150902,000000,20.314,20.383,19.57,20.383,64705,0
+MIDU.US,D,20150903,000000,20.555,21.26,20.555,20.7,38823,0
+MIDU.US,D,20150904,000000,19.966,20.255,19.782,19.995,19050,0
+MIDU.US,D,20150908,000000,20.806,21.443,20.691,21.405,72884,0
+MIDU.US,D,20150909,000000,21.916,21.936,20.632,20.71,175479,0
+MIDU.US,D,20150910,000000,20.816,21.395,20.691,20.816,20086,0
+MIDU.US,D,20150911,000000,20.593,21.192,20.411,21.182,35509,0
+MIDU.US,D,20150914,000000,21.319,21.319,20.806,20.854,16150,0
+MIDU.US,D,20150915,000000,21.049,21.675,20.98,21.617,53320,0
+MIDU.US,D,20150916,000000,21.665,22.254,21.56,22.254,34164,0
+MIDU.US,D,20150917,000000,22.207,22.988,21.974,22.244,82387,0
+MIDU.US,D,20150918,000000,21.462,21.81,21.009,21.105,75677,0
+MIDU.US,D,20150921,000000,21.443,21.945,21.279,21.405,28988,0
+MIDU.US,D,20150922,000000,20.691,20.854,20.198,20.506,58597,0
+MIDU.US,D,20150923,000000,20.583,20.796,20.285,20.295,14479,0
+MIDU.US,D,20150924,000000,19.926,20.15,19.434,20.111,79747,0
+MIDU.US,D,20150925,000000,20.574,20.583,19.735,20.005,104874,0
+MIDU.US,D,20150928,000000,19.696,19.715,18.305,18.458,82632,0
+MIDU.US,D,20150929,000000,18.458,18.767,18.121,18.403,41206,0
+MIDU.US,D,20150930,000000,18.884,19.202,18.556,19.077,44932,0
+MIDU.US,D,20151001,000000,19.133,19.319,18.497,18.97,24225,0
+MIDU.US,D,20151002,000000,18.413,19.82,18.199,19.82,51040,0
+MIDU.US,D,20151005,000000,20.285,21.058,20.285,20.97,121341,0
+MIDU.US,D,20151006,000000,20.95,21.144,20.583,20.73,37373,0
+MIDU.US,D,20151007,000000,21.067,21.54,20.748,21.54,94677,0
+MIDU.US,D,20151008,000000,21.501,22.332,21.501,22.235,48243,0
+MIDU.US,D,20151009,000000,22.322,22.457,22.11,22.342,126822,0
+MIDU.US,D,20151012,000000,22.41,22.41,22.149,22.274,24690,0
+MIDU.US,D,20151013,000000,21.945,22.534,21.617,21.617,20912,0
+MIDU.US,D,20151014,000000,21.675,21.908,21.124,21.162,44309,0
+MIDU.US,D,20151015,000000,21.348,21.898,20.903,21.898,113672,0
+MIDU.US,D,20151016,000000,22.014,22.043,21.56,21.926,49176,0
+MIDU.US,D,20151019,000000,21.801,22.158,21.734,22.09,47349,0
+MIDU.US,D,20151020,000000,22.292,22.391,21.984,22.12,26606,0
+MIDU.US,D,20151021,000000,22.361,22.361,21.338,21.375,19980,0
+MIDU.US,D,20151022,000000,21.675,22.08,21.482,21.839,97316,0
+MIDU.US,D,20151023,000000,22.292,22.302,21.695,22.158,68743,0
+MIDU.US,D,20151026,000000,22.129,22.129,21.829,22.072,869634,0
+MIDU.US,D,20151027,000000,21.752,21.82,21.124,21.491,50211,0
+MIDU.US,D,20151028,000000,21.675,22.786,21.637,22.786,62945,0
+MIDU.US,D,20151029,000000,22.477,22.661,22.244,22.429,30437,0
+MIDU.US,D,20151030,000000,22.467,22.69,22.283,22.342,27745,0
+MIDU.US,D,20151102,000000,22.4,23.432,22.4,23.337,56116,0
+MIDU.US,D,20151103,000000,23.327,23.694,23.086,23.298,861686,0
+MIDU.US,D,20151104,000000,23.636,23.704,23.086,23.288,254637,0
+MIDU.US,D,20151105,000000,23.288,23.366,22.853,23.317,18738,0
+MIDU.US,D,20151106,000000,23.123,23.22,22.641,23.22,31991,0
+MIDU.US,D,20151109,000000,23.077,23.077,22.168,22.621,44033,0
+MIDU.US,D,20151110,000000,22.4,22.959,22.351,22.959,51040,0
+MIDU.US,D,20151111,000000,23.133,23.133,22.573,22.582,39548,0
+MIDU.US,D,20151112,000000,22.12,22.12,21.134,21.162,54870,0
+MIDU.US,D,20151113,000000,20.96,21.134,20.459,20.565,29609,0
+MIDU.US,D,20151116,000000,20.525,21.348,20.496,21.338,103010,0
+MIDU.US,D,20151117,000000,21.452,21.781,21.105,21.114,66880,0
+MIDU.US,D,20151118,000000,21.328,22.235,21.241,22.226,44309,0
+MIDU.US,D,20151119,000000,22.217,22.264,21.974,22.129,19361,0
+MIDU.US,D,20151120,000000,22.342,22.68,22.332,22.429,31368,0
+MIDU.US,D,20151123,000000,22.429,22.882,22.41,22.631,466911,0
+MIDU.US,D,20151124,000000,22.283,23.162,22.139,22.998,36649,0
+MIDU.US,D,20151125,000000,23.018,23.327,22.921,23.268,481198,0
+MIDU.US,D,20151127,000000,23.357,23.54,23.143,23.481,7456,0
+MIDU.US,D,20151130,000000,23.724,23.762,23.047,23.113,19153,0
+MIDU.US,D,20151201,000000,23.366,23.685,23.24,23.666,49288,0
+MIDU.US,D,20151202,000000,23.588,23.618,22.825,22.873,42718,0
+MIDU.US,D,20151203,000000,22.902,22.902,21.443,21.685,884418,0
+MIDU.US,D,20151204,000000,21.685,22.563,21.685,22.477,39548,0
+MIDU.US,D,20151207,000000,22.342,22.342,21.521,21.791,29402,0
+MIDU.US,D,20151208,000000,21.182,21.579,20.999,21.367,26365,0
+MIDU.US,D,20151209,000000,21.134,21.801,20.525,20.652,23812,0
+MIDU.US,D,20151210,000000,20.525,20.97,20.496,20.739,39342,0
+MIDU.US,D,20151211,000000,20.19,20.295,19.637,19.82,73505,0
+MIDU.US,D,20151214,000000,19.791,19.917,19.058,19.493,111839,0
+MIDU.US,D,20151215,000000,19.936,20.238,19.85,20.14,41413,0
+MIDU.US,D,20151216,000000,20.42,20.903,20.121,20.748,41930,0
+MIDU.US,D,20151217,000000,20.96,20.96,20.005,20.005,62322,0
+MIDU.US,D,20151218,000000,19.666,19.686,19.172,19.336,110465,0
+MIDU.US,D,20151221,000000,19.542,19.715,19.172,19.532,87376,0
+MIDU.US,D,20151222,000000,19.735,20.228,19.493,20.131,44954,0
+MIDU.US,D,20151223,000000,20.43,20.921,20.334,20.874,114398,0
+MIDU.US,D,20151224,000000,20.874,21.124,20.681,20.931,29946,0
+MIDU.US,D,20151228,000000,20.622,20.805,20.228,20.805,52950,0
+MIDU.US,D,20151229,000000,21.077,21.443,20.95,21.289,53550,0
+MIDU.US,D,20151230,000000,21.231,21.231,20.796,20.806,27399,0
+MIDU.US,D,20151231,000000,20.567,20.884,20.101,20.101,108914,0
+MIDU.US,D,20160104,000000,19.319,19.346,18.74,19.336,209950,0
+MIDU.US,D,20160105,000000,19.502,19.561,19.114,19.366,59218,0
+MIDU.US,D,20160106,000000,18.604,18.951,18.275,18.546,44879,0
+MIDU.US,D,20160107,000000,17.617,17.946,17.105,17.144,111873,0
+MIDU.US,D,20160108,000000,17.435,17.494,16.384,16.449,66745,0
+MIDU.US,D,20160111,000000,16.653,16.741,15.85,16.316,90696,0
+MIDU.US,D,20160112,000000,16.769,16.799,15.865,16.508,57744,0
+MIDU.US,D,20160113,000000,16.702,16.721,15.079,15.174,104153,0
+MIDU.US,D,20160114,000000,15.318,15.972,14.76,15.687,94002,0
+MIDU.US,D,20160115,000000,14.498,15.068,14.131,15.001,129601,0
+MIDU.US,D,20160119,000000,15.415,15.435,14.449,14.731,155084,0
+MIDU.US,D,20160120,000000,14.131,14.876,13.069,14.439,137647,0
+MIDU.US,D,20160121,000000,14.577,15.184,14.335,14.538,58012,0
+MIDU.US,D,20160122,000000,15.233,15.628,15.168,15.609,95308,0
+MIDU.US,D,20160125,000000,15.318,15.338,14.604,14.644,79657,0
+MIDU.US,D,20160126,000000,14.789,15.638,14.789,15.638,71230,0
+MIDU.US,D,20160127,000000,15.464,15.909,14.924,15.144,67701,0
+MIDU.US,D,20160128,000000,15.561,15.638,14.914,15.174,22396,0
+MIDU.US,D,20160129,000000,15.406,16.663,15.369,16.663,122622,0
+MIDU.US,D,20160201,000000,16.306,16.805,16.107,16.595,43495,0
+MIDU.US,D,20160202,000000,16.112,16.112,15.407,15.542,104361,0
+MIDU.US,D,20160203,000000,15.84,15.938,14.871,15.87,64148,0
+MIDU.US,D,20160204,000000,15.812,16.503,15.648,16.209,34769,0
+MIDU.US,D,20160205,000000,15.996,15.996,15.122,15.174,88220,0
+MIDU.US,D,20160208,000000,14.682,14.721,13.753,14.364,88753,0
+MIDU.US,D,20160209,000000,13.85,14.498,13.85,14.247,41941,0
+MIDU.US,D,20160210,000000,14.557,15.021,14.345,14.364,60269,0
+MIDU.US,D,20160211,000000,13.716,14.029,13.426,13.763,47874,0
+MIDU.US,D,20160212,000000,14.189,14.567,14.053,14.528,51828,0
+MIDU.US,D,20160216,000000,15.085,15.532,14.857,15.474,132045,0
+MIDU.US,D,20160217,000000,15.87,16.375,15.744,16.179,104248,0
+MIDU.US,D,20160218,000000,16.296,16.296,15.946,16.083,60478,0
+MIDU.US,D,20160219,000000,15.773,16.064,15.638,16.054,31186,0
+MIDU.US,D,20160222,000000,16.557,16.894,16.518,16.721,63564,0
+MIDU.US,D,20160223,000000,16.469,16.678,16.209,16.262,39150,0
+MIDU.US,D,20160224,000000,15.687,16.643,15.522,16.586,125608,0
+MIDU.US,D,20160225,000000,16.683,17.131,16.547,17.125,30290,0
+MIDU.US,D,20160226,000000,17.387,17.532,17.242,17.367,114732,0
+MIDU.US,D,20160229,000000,17.347,17.666,17.134,17.15,49794,0
+MIDU.US,D,20160301,000000,17.745,18.255,17.367,18.255,104048,0
+MIDU.US,D,20160302,000000,18.237,18.73,18.092,18.72,85287,0
+MIDU.US,D,20160303,000000,18.661,19.344,18.642,19.344,30971,0
+MIDU.US,D,20160304,000000,19.453,19.944,19.26,19.725,84795,0
+MIDU.US,D,20160307,000000,19.453,20.043,19.453,20.043,85083,0
+MIDU.US,D,20160308,000000,19.686,19.686,18.902,18.921,104994,0
+MIDU.US,D,20160309,000000,19.105,19.163,18.796,19.105,60371,0
+MIDU.US,D,20160310,000000,19.336,19.493,18.43,18.941,109451,0
+MIDU.US,D,20160311,000000,19.473,20.073,19.473,20.053,42404,0
+MIDU.US,D,20160314,000000,19.946,19.956,19.637,19.917,41435,0
+MIDU.US,D,20160315,000000,19.424,19.485,19.299,19.376,8766,0
+MIDU.US,D,20160316,000000,19.222,20.116,19.222,20.024,88644,0
+MIDU.US,D,20160317,000000,20.174,20.803,20.174,20.71,111128,0
+MIDU.US,D,20160318,000000,20.874,21.25,20.622,20.999,118032,0
+MIDU.US,D,20160321,000000,20.99,21.153,20.768,21.03,18613,0
+MIDU.US,D,20160322,000000,20.7,21.188,20.591,21.019,37927,0
+MIDU.US,D,20160323,000000,20.826,20.826,20.238,20.245,91049,0
+MIDU.US,D,20160324,000000,19.879,20.295,19.686,20.295,38105,0
+MIDU.US,D,20160328,000000,20.525,20.593,20.15,20.515,44298,0
+MIDU.US,D,20160329,000000,20.383,21.645,20.324,21.627,68920,0
+MIDU.US,D,20160330,000000,22.062,22.062,21.482,21.617,57215,0
+MIDU.US,D,20160331,000000,21.637,21.906,21.57,21.665,38662,0
+MIDU.US,D,20160401,000000,21.269,22.1,21.105,22.1,92529,0
+MIDU.US,D,20160404,000000,21.955,21.955,21.31,21.357,47580,0
+MIDU.US,D,20160405,000000,20.903,20.998,20.642,20.642,47112,0
+MIDU.US,D,20160406,000000,20.748,21.336,20.535,21.299,35707,0
+MIDU.US,D,20160407,000000,20.96,20.97,20.175,20.449,48849,0
+MIDU.US,D,20160408,000000,20.95,21.269,20.753,20.836,79484,0
+MIDU.US,D,20160411,000000,21.058,21.55,20.758,20.758,52811,0
+MIDU.US,D,20160412,000000,20.903,21.501,20.734,21.376,32180,0
+MIDU.US,D,20160413,000000,21.81,22.497,21.734,22.477,72030,0
+MIDU.US,D,20160414,000000,22.477,22.563,22.168,22.254,16434,0
+MIDU.US,D,20160415,000000,22.168,22.524,22.168,22.524,42778,0
+MIDU.US,D,20160418,000000,22.226,22.873,22.226,22.799,55364,0
+MIDU.US,D,20160419,000000,23.077,23.317,22.815,23.067,30225,0
+MIDU.US,D,20160420,000000,23.152,23.423,22.843,23.123,46664,0
+MIDU.US,D,20160421,000000,23.24,23.278,22.457,22.544,41772,0
+MIDU.US,D,20160422,000000,22.959,23.157,22.815,23.047,19862,0
+MIDU.US,D,20160425,000000,22.94,22.94,22.457,22.729,62845,0
+MIDU.US,D,20160426,000000,22.998,23.317,22.757,23.306,25842,0
+MIDU.US,D,20160427,000000,23.55,23.708,23.244,23.628,37798,0
+MIDU.US,D,20160428,000000,23.268,23.55,22.631,22.747,27764,0
+MIDU.US,D,20160429,000000,22.467,22.554,21.888,22.371,47264,0
+MIDU.US,D,20160502,000000,22.457,22.931,22.328,22.911,49442,0
+MIDU.US,D,20160503,000000,22.371,22.371,21.695,21.994,39484,0
+MIDU.US,D,20160504,000000,21.752,22.12,21.54,21.695,47486,0
+MIDU.US,D,20160505,000000,21.994,21.994,21.598,21.637,13909,0
+MIDU.US,D,20160506,000000,21.685,21.926,21.289,21.926,28685,0
+MIDU.US,D,20160509,000000,21.926,22.129,21.675,22.045,10991,0
+MIDU.US,D,20160510,000000,22.283,22.747,22.1,22.747,100083,0
+MIDU.US,D,20160511,000000,22.592,22.602,22.014,22.033,33061,0
+MIDU.US,D,20160512,000000,22.235,22.429,21.637,21.994,49074,0
+MIDU.US,D,20160513,000000,21.839,21.989,21.202,21.202,14498,0
+MIDU.US,D,20160516,000000,21.482,22.217,21.482,22.004,36902,0
+MIDU.US,D,20160517,000000,21.762,22.033,21.096,21.25,40264,0
+MIDU.US,D,20160518,000000,21.096,21.755,20.864,21.144,95689,0
+MIDU.US,D,20160519,000000,20.777,21.039,20.506,20.98,27462,0
+MIDU.US,D,20160520,000000,21.472,21.849,21.472,21.801,22475,0
+MIDU.US,D,20160523,000000,21.704,21.868,21.589,21.655,20139,0
+MIDU.US,D,20160524,000000,22.08,22.853,22.08,22.77,85600,0
+MIDU.US,D,20160525,000000,23.067,23.298,23.042,23.23,85779,0
+MIDU.US,D,20160526,000000,23.337,23.422,23.136,23.22,21272,0
+MIDU.US,D,20160527,000000,23.308,23.782,23.21,23.762,57944,0
+MIDU.US,D,20160531,000000,23.898,24.062,23.57,23.762,57580,0
+MIDU.US,D,20160601,000000,23.422,24.1,23.347,24.052,48038,0
+MIDU.US,D,20160602,000000,23.907,24.477,23.772,24.477,56791,0
+MIDU.US,D,20160603,000000,24.419,24.419,23.718,24.197,39944,0
+MIDU.US,D,20160606,000000,24.293,24.896,24.266,24.739,90083,0
+MIDU.US,D,20160607,000000,24.843,25.23,24.735,25.008,26569,0
+MIDU.US,D,20160608,000000,25.133,25.451,25.115,25.337,73397,0
+MIDU.US,D,20160609,000000,25.095,25.288,24.916,25.22,179093,0
+MIDU.US,D,20160610,000000,24.621,24.621,23.935,24.109,113070,0
+MIDU.US,D,20160613,000000,23.868,24.156,23.268,23.308,32059,0
+MIDU.US,D,20160614,000000,23.028,23.366,22.757,23.096,50131,0
+MIDU.US,D,20160615,000000,23.308,23.598,23.158,23.208,20520,0
+MIDU.US,D,20160616,000000,22.757,23.162,22.281,23.096,139996,0
+MIDU.US,D,20160617,000000,23.028,23.337,22.988,23.181,29285,0
+MIDU.US,D,20160620,000000,24.187,24.312,23.888,23.935,46344,0
+MIDU.US,D,20160621,000000,23.993,24.046,23.636,23.935,19928,0
+MIDU.US,D,20160622,000000,23.92,24.275,23.685,23.734,19665,0
+MIDU.US,D,20160623,000000,24.516,24.96,24.487,24.96,45849,0
+MIDU.US,D,20160624,000000,21.395,23.191,21.395,22.033,186472,0
+MIDU.US,D,20160627,000000,21.405,21.405,19.801,20.18,164520,0
+MIDU.US,D,20160628,000000,20.691,21.299,20.672,21.278,139532,0
+MIDU.US,D,20160629,000000,21.994,22.497,21.886,22.439,144935,0
+MIDU.US,D,20160630,000000,22.505,23.724,22.391,23.724,42950,0
+MIDU.US,D,20160701,000000,23.57,24.217,23.57,23.888,59843,0
+MIDU.US,D,20160705,000000,23.685,23.685,22.611,23.047,53418,0
+MIDU.US,D,20160706,000000,22.72,23.413,22.592,23.376,79701,0
+MIDU.US,D,20160707,000000,23.55,23.983,23.261,23.481,20010,0
+MIDU.US,D,20160708,000000,24.148,24.872,24.148,24.834,66956,0
+MIDU.US,D,20160711,000000,25.152,25.365,25.115,25.22,84936,0
+MIDU.US,D,20160712,000000,25.675,26.176,25.631,25.983,83998,0
+MIDU.US,D,20160713,000000,26.244,26.244,25.675,25.78,138090,0
+MIDU.US,D,20160714,000000,26.428,26.428,25.973,25.973,56815,0
+MIDU.US,D,20160715,000000,26.225,26.225,25.789,25.983,33261,0
+MIDU.US,D,20160718,000000,25.867,26.176,25.789,26.021,30342,0
+MIDU.US,D,20160719,000000,25.877,25.934,25.636,25.837,15440,0
+MIDU.US,D,20160720,000000,26.011,26.415,25.798,26.225,60645,0
+MIDU.US,D,20160721,000000,26.186,26.331,25.694,25.857,41618,0
+MIDU.US,D,20160722,000000,25.857,26.457,25.741,26.379,17766,0
+MIDU.US,D,20160725,000000,26.264,26.331,25.973,26.137,42606,0
+MIDU.US,D,20160726,000000,26.157,26.564,26.051,26.495,10008,0
+MIDU.US,D,20160727,000000,26.564,26.661,25.953,26.235,50882,0
+MIDU.US,D,20160728,000000,26.089,26.6,26.089,26.437,37489,0
+MIDU.US,D,20160729,000000,26.35,26.949,26.198,26.771,38931,0
+MIDU.US,D,20160801,000000,26.776,26.919,26.418,26.525,47349,0
+MIDU.US,D,20160802,000000,26.485,26.61,25.385,25.559,88898,0
+MIDU.US,D,20160803,000000,25.597,26.002,25.577,25.963,8059,0
+MIDU.US,D,20160804,000000,26.079,26.427,26.067,26.079,32989,0
+MIDU.US,D,20160805,000000,26.535,26.975,26.535,26.891,39512,0
+MIDU.US,D,20160808,000000,26.988,27.094,26.839,26.919,38501,0
+MIDU.US,D,20160809,000000,26.957,27.056,26.81,26.891,40172,0
+MIDU.US,D,20160810,000000,26.796,26.91,26.466,26.61,39587,0
+MIDU.US,D,20160811,000000,26.853,26.939,26.554,26.776,30137,0
+MIDU.US,D,20160812,000000,26.738,26.891,26.515,26.679,12352,0
+MIDU.US,D,20160815,000000,27.056,27.408,27.056,27.257,28062,0
+MIDU.US,D,20160816,000000,26.864,26.864,26.418,26.457,18399,0
+MIDU.US,D,20160817,000000,26.107,26.36,25.837,26.322,42525,0
+MIDU.US,D,20160818,000000,26.312,26.881,26.312,26.853,28450,0
+MIDU.US,D,20160819,000000,26.495,26.939,26.495,26.939,11272,0
+MIDU.US,D,20160822,000000,26.61,26.949,26.575,26.949,13627,0
+MIDU.US,D,20160823,000000,27.21,27.615,27.21,27.336,32200,0
+MIDU.US,D,20160824,000000,27.306,27.306,26.689,26.796,15409,0
+MIDU.US,D,20160825,000000,26.574,27.239,26.574,26.998,8778,0
+MIDU.US,D,20160826,000000,27.114,27.596,26.389,26.766,24001,0
+MIDU.US,D,20160829,000000,27.046,27.548,27.046,27.365,24602,0
+MIDU.US,D,20160830,000000,27.461,27.494,27.046,27.267,17486,0
+MIDU.US,D,20160831,000000,27.008,27.171,26.679,27.056,33053,0
+MIDU.US,D,20160901,000000,27.084,27.277,26.496,26.901,34077,0
+MIDU.US,D,20160902,000000,27.336,27.779,27.336,27.77,28995,0
+MIDU.US,D,20160906,000000,27.896,27.896,27.287,27.615,28173,0
+MIDU.US,D,20160907,000000,27.461,27.915,27.461,27.915,16846,0
+MIDU.US,D,20160908,000000,27.658,27.75,27.522,27.596,9955,0
+MIDU.US,D,20160909,000000,27.026,27.026,25.152,25.191,77245,0
+MIDU.US,D,20160912,000000,24.806,26.021,24.641,26.002,65521,0
+MIDU.US,D,20160913,000000,25.355,25.549,24.274,24.582,45300,0
+MIDU.US,D,20160914,000000,24.601,24.807,24.232,24.4,10744,0
+MIDU.US,D,20160915,000000,24.381,25.272,24.339,25.115,15245,0
+MIDU.US,D,20160916,000000,24.806,24.853,24.728,24.853,8984,0
+MIDU.US,D,20160919,000000,25.115,25.742,25.018,25.307,45999,0
+MIDU.US,D,20160920,000000,25.607,25.607,24.94,24.998,23000,0
+MIDU.US,D,20160921,000000,25.24,25.983,25.095,25.895,51902,0
+MIDU.US,D,20160922,000000,26.36,26.939,26.331,26.91,61944,0
+MIDU.US,D,20160923,000000,26.766,26.853,26.225,26.225,18590,0
+MIDU.US,D,20160926,000000,25.808,26.079,25.731,25.76,25769,0
+MIDU.US,D,20160927,000000,25.713,26.011,25.577,25.789,17453,0
+MIDU.US,D,20160928,000000,25.905,26.564,25.569,26.564,36276,0
+MIDU.US,D,20160929,000000,26.437,26.437,25.413,25.667,24255,0
+MIDU.US,D,20160930,000000,26.011,26.563,25.775,26.254,40972,0
+MIDU.US,D,20161003,000000,25.973,26.134,25.597,25.753,21517,0
+MIDU.US,D,20161004,000000,25.847,25.924,25.085,25.365,33267,0
+MIDU.US,D,20161005,000000,25.656,26.089,25.656,25.76,41568,0
+MIDU.US,D,20161006,000000,25.47,25.877,25.346,25.847,37617,0
+MIDU.US,D,20161007,000000,25.747,25.747,25.003,25.385,8729,0
+MIDU.US,D,20161010,000000,25.78,26.302,25.78,25.934,22789,0
+MIDU.US,D,20161011,000000,25.552,25.552,24.351,24.69,27701,0
+MIDU.US,D,20161012,000000,24.69,25.124,24.506,24.97,15574,0
+MIDU.US,D,20161013,000000,24.312,24.758,23.983,24.66,26342,0
+MIDU.US,D,20161014,000000,24.989,25.239,24.592,24.592,25825,0
+MIDU.US,D,20161017,000000,24.748,24.879,24.563,24.563,15334,0
+MIDU.US,D,20161018,000000,25.248,25.298,24.892,24.998,33303,0
+MIDU.US,D,20161019,000000,25.095,25.451,24.97,25.422,6969,0
+MIDU.US,D,20161020,000000,25.182,25.201,24.808,25.048,14374,0
+MIDU.US,D,20161021,000000,24.553,24.968,24.341,24.96,18491,0
+MIDU.US,D,20161024,000000,25.49,25.735,25.248,25.307,29496,0
+MIDU.US,D,20161025,000000,25.258,25.258,24.651,24.758,39070,0
+MIDU.US,D,20161026,000000,24.39,24.696,24.226,24.341,21526,0
+MIDU.US,D,20161027,000000,24.545,24.545,23.54,23.743,26117,0
+MIDU.US,D,20161028,000000,23.762,24.245,23.531,23.628,22771,0
+MIDU.US,D,20161031,000000,23.762,24.128,23.743,24.114,7946,0
+MIDU.US,D,20161101,000000,24.245,24.245,23,23.337,17956,0
+MIDU.US,D,20161102,000000,23.22,23.278,22.631,22.661,31197,0
+MIDU.US,D,20161103,000000,22.735,22.892,22.467,22.524,18628,0
+MIDU.US,D,20161104,000000,22.641,23.268,22.497,22.621,56653,0
+MIDU.US,D,20161107,000000,23.84,24.128,23.772,24.062,49165,0
+MIDU.US,D,20161108,000000,23.898,24.54,23.752,24.245,32588,0
+MIDU.US,D,20161109,000000,23.55,25.789,23.22,25.731,119121,0
+MIDU.US,D,20161110,000000,26.127,26.509,25.461,25.934,69404,0
+MIDU.US,D,20161111,000000,25.887,26.729,25.767,26.64,67040,0
+MIDU.US,D,20161114,000000,27.19,28.002,27.19,28.002,91639,0
+MIDU.US,D,20161115,000000,28.012,28.463,27.7,28.322,88056,0
+MIDU.US,D,20161116,000000,28.128,28.485,28.095,28.399,29454,0
+MIDU.US,D,20161117,000000,28.649,29.027,28.544,29.027,43153,0
+MIDU.US,D,20161118,000000,29.133,29.133,28.824,29.065,82921,0
+MIDU.US,D,20161121,000000,29.276,29.712,29.172,29.712,67797,0
+MIDU.US,D,20161122,000000,30.001,30.273,29.683,30.214,88425,0
+MIDU.US,D,20161123,000000,30.087,30.63,29.826,30.63,85351,0
+MIDU.US,D,20161125,000000,30.862,30.891,30.695,30.891,65806,0
+MIDU.US,D,20161128,000000,30.862,30.871,30.137,30.234,49570,0
+MIDU.US,D,20161129,000000,30.186,30.701,30.117,30.409,22522,0
+MIDU.US,D,20161130,000000,30.833,30.862,30.194,30.194,33497,0
+MIDU.US,D,20161201,000000,30.494,30.707,29.703,29.895,114068,0
+MIDU.US,D,20161202,000000,29.875,30.351,29.816,30.021,32815,0
+MIDU.US,D,20161205,000000,30.484,31.092,30.484,31.025,33319,0
+MIDU.US,D,20161206,000000,31.199,31.963,30.986,31.963,27559,0
+MIDU.US,D,20161207,000000,31.992,33.227,31.866,33.227,130594,0
+MIDU.US,D,20161208,000000,33.401,34.33,33.088,34.33,94474,0
+MIDU.US,D,20161209,000000,34.389,34.389,33.721,33.952,71387,0
+MIDU.US,D,20161212,000000,33.613,34.145,33.044,33.256,48917,0
+MIDU.US,D,20161213,000000,33.633,33.835,32.977,33.488,61537,0
+MIDU.US,D,20161214,000000,33.508,33.691,32.117,32.291,56737,0
+MIDU.US,D,20161215,000000,32.455,33.206,32.216,32.646,58505,0
+MIDU.US,D,20161216,000000,32.736,33.391,32.262,32.36,45052,0
+MIDU.US,D,20161219,000000,32.65,33.039,32.533,32.937,29224,0
+MIDU.US,D,20161220,000000,33.441,33.747,33.21,33.668,103989,0
+MIDU.US,D,20161221,000000,33.668,33.668,33.146,33.146,22986,0
+MIDU.US,D,20161222,000000,32.95,32.976,32.352,32.511,34730,0
+MIDU.US,D,20161223,000000,32.685,32.773,32.489,32.726,16477,0
+MIDU.US,D,20161227,000000,32.725,33.353,32.725,33.098,36325,0
+MIDU.US,D,20161228,000000,33.235,33.333,31.947,32.095,79783,0
+MIDU.US,D,20161229,000000,32.224,32.597,32.085,32.43,139437,0
+MIDU.US,D,20161230,000000,32.695,32.695,31.771,31.95,34687,0
+MIDU.US,D,20170103,000000,32.989,33.137,31.947,32.459,41919,0
+MIDU.US,D,20170104,000000,32.832,34.125,32.832,34.023,90951,0
+MIDU.US,D,20170105,000000,33.845,33.963,32.882,33.323,46041,0
+MIDU.US,D,20170106,000000,33.392,33.689,33.059,33.215,31847,0
+MIDU.US,D,20170109,000000,33.039,33.039,32.469,32.469,50978,0
+MIDU.US,D,20170110,000000,32.617,33.501,32.617,33.185,20508,0
+MIDU.US,D,20170111,000000,33.303,33.541,32.882,33.436,30553,0
+MIDU.US,D,20170112,000000,32.999,33.057,31.937,33.057,37132,0
+MIDU.US,D,20170113,000000,33.205,33.887,33.205,33.501,38273,0
+MIDU.US,D,20170117,000000,33.185,33.318,32.45,32.617,44210,0
+MIDU.US,D,20170118,000000,32.735,33.069,32.459,33.041,30538,0
+MIDU.US,D,20170119,000000,33.215,33.383,31.967,32.332,23971,0
+MIDU.US,D,20170120,000000,32.754,33.097,32.488,32.773,11666,0
+MIDU.US,D,20170123,000000,32.725,32.852,32.036,32.587,33724,0
+MIDU.US,D,20170124,000000,32.96,34.254,32.96,34.111,260076,0
+MIDU.US,D,20170125,000000,34.524,34.917,34.436,34.818,71885,0
+MIDU.US,D,20170126,000000,34.917,35.006,34.328,34.411,21463,0
+MIDU.US,D,20170127,000000,34.486,34.72,33.77,33.933,11911,0
+MIDU.US,D,20170130,000000,33.441,33.441,32.214,33.128,63627,0
+MIDU.US,D,20170131,000000,32.96,33.575,32.508,33.458,33959,0
+MIDU.US,D,20170201,000000,34.033,34.308,32.792,33.156,55612,0
+MIDU.US,D,20170202,000000,33.254,33.588,32.852,33.313,13690,0
+MIDU.US,D,20170203,000000,34.072,34.602,33.864,34.573,44976,0
+MIDU.US,D,20170206,000000,34.278,34.602,33.953,34.121,34010,0
+MIDU.US,D,20170207,000000,34.328,34.476,33.551,33.787,37316,0
+MIDU.US,D,20170208,000000,33.481,33.894,33.146,33.845,38394,0
+MIDU.US,D,20170209,000000,34.023,34.969,34.023,34.818,49275,0
+MIDU.US,D,20170210,000000,35.34,35.573,35.006,35.399,46268,0
+MIDU.US,D,20170213,000000,35.784,36.108,35.665,35.675,31967,0
+MIDU.US,D,20170214,000000,35.558,35.986,35.203,35.98,22374,0
+MIDU.US,D,20170215,000000,35.635,36.404,35.635,36.256,27614,0
+MIDU.US,D,20170216,000000,36.394,36.492,35.685,36.158,29779,0
+MIDU.US,D,20170217,000000,35.695,36.266,35.669,36.266,35754,0
+MIDU.US,D,20170221,000000,36.384,37.238,36.384,37.15,54042,0
+MIDU.US,D,20170222,000000,37.013,37.042,36.512,36.775,24877,0
+MIDU.US,D,20170223,000000,37.11,37.11,35.774,36.237,75248,0
+MIDU.US,D,20170224,000000,35.508,36.394,35.34,36.394,42794,0
+MIDU.US,D,20170227,000000,36.246,37.13,36.177,37.13,41379,0
+MIDU.US,D,20170228,000000,36.914,36.914,35.93,35.93,64523,0
+MIDU.US,D,20170301,000000,36.993,37.928,36.993,37.681,89826,0
+MIDU.US,D,20170302,000000,37.691,37.691,36.394,36.413,70930,0
+MIDU.US,D,20170303,000000,36.413,36.596,36.081,36.54,20625,0
+MIDU.US,D,20170306,000000,36.128,36.128,35.408,35.882,41177,0
+MIDU.US,D,20170307,000000,35.685,35.685,35.144,35.172,52577,0
+MIDU.US,D,20170308,000000,35.34,35.538,34.716,34.778,26584,0
+MIDU.US,D,20170309,000000,34.682,35.015,33.904,34.378,66763,0
+MIDU.US,D,20170310,000000,35.055,35.055,34.252,34.779,29841,0
+MIDU.US,D,20170313,000000,34.858,35.222,34.763,34.946,32054,0
+MIDU.US,D,20170314,000000,34.544,34.711,33.998,34.582,14561,0
+MIDU.US,D,20170315,000000,35.164,36.217,35.114,35.94,47789,0
+MIDU.US,D,20170316,000000,36.227,36.324,35.745,35.852,37257,0
+MIDU.US,D,20170317,000000,36.088,36.197,35.665,36.197,18020,0
+MIDU.US,D,20170320,000000,35.92,35.92,35.291,35.448,21220,0
+MIDU.US,D,20170321,000000,35.862,35.891,33.313,33.392,102079,0
+MIDU.US,D,20170322,000000,33.215,33.608,32.892,33.551,64449,0
+MIDU.US,D,20170323,000000,33.658,34.451,33.38,33.845,36142,0
+MIDU.US,D,20170324,000000,34.348,34.427,33.384,33.718,20244,0
+MIDU.US,D,20170327,000000,32.773,33.738,32.459,33.531,61725,0
+MIDU.US,D,20170328,000000,33.244,34.514,33.244,34.408,63309,0
+MIDU.US,D,20170329,000000,34.338,34.72,33.983,34.612,12975,0
+MIDU.US,D,20170330,000000,34.681,35.271,34.632,35.182,31126,0
+MIDU.US,D,20170331,000000,35.094,35.645,35.045,35.281,45367,0
+MIDU.US,D,20170403,000000,35.498,35.498,34.17,34.612,40230,0
+MIDU.US,D,20170404,000000,34.398,34.778,34.278,34.486,27911,0
+MIDU.US,D,20170405,000000,34.878,35.375,33.646,33.728,27506,0
+MIDU.US,D,20170406,000000,33.551,34.73,33.551,34.544,44680,0
+MIDU.US,D,20170407,000000,34.288,34.788,34.072,34.408,20280,0
+MIDU.US,D,20170410,000000,34.417,35.202,34.298,34.682,25902,0
+MIDU.US,D,20170411,000000,34.456,35.281,34.081,35.281,22168,0
+MIDU.US,D,20170412,000000,35.104,35.104,33.904,34.033,62924,0
+MIDU.US,D,20170413,000000,33.835,33.969,32.852,32.852,46107,0
+MIDU.US,D,20170417,000000,33.108,34.024,32.872,34.003,57573,0
+MIDU.US,D,20170418,000000,33.777,34.039,33.541,34.023,10842,0
+MIDU.US,D,20170419,000000,34.259,34.778,34.081,34.23,21557,0
+MIDU.US,D,20170420,000000,34.612,35.438,34.378,35.438,28947,0
+MIDU.US,D,20170421,000000,35.114,35.232,34.72,34.996,19427,0
+MIDU.US,D,20170424,000000,36.207,36.443,35.96,36.177,62882,0
+MIDU.US,D,20170425,000000,36.885,37.297,36.782,36.875,70225,0
+MIDU.US,D,20170426,000000,36.795,37.429,36.649,36.885,50994,0
+MIDU.US,D,20170427,000000,37.033,37.253,36.625,36.993,53157,0
+MIDU.US,D,20170428,000000,37.051,37.12,35.844,35.852,23985,0
+MIDU.US,D,20170501,000000,36.177,36.502,35.759,36.276,25859,0
+MIDU.US,D,20170502,000000,36.413,36.512,35.744,36,105213,0
+MIDU.US,D,20170503,000000,35.685,35.764,35.154,35.558,16388,0
+MIDU.US,D,20170504,000000,35.715,35.715,34.778,35.39,13905,0
+MIDU.US,D,20170505,000000,35.764,36.246,35.37,36.246,34247,0
+MIDU.US,D,20170508,000000,36.237,36.277,35.452,35.852,74106,0
+MIDU.US,D,20170509,000000,35.97,35.97,35.37,35.596,18362,0
+MIDU.US,D,20170510,000000,35.508,36.332,35.452,36.246,8336,0
+MIDU.US,D,20170511,000000,35.91,35.97,34.778,35.528,25295,0
+MIDU.US,D,20170512,000000,35.301,35.301,34.898,35.124,25565,0
+MIDU.US,D,20170515,000000,35.32,36.207,35.32,35.784,43626,0
+MIDU.US,D,20170516,000000,35.93,35.93,35.124,35.695,36570,0
+MIDU.US,D,20170517,000000,34.368,34.702,33.441,33.451,91440,0
+MIDU.US,D,20170518,000000,33.283,33.854,32.892,33.56,58292,0
+MIDU.US,D,20170519,000000,33.816,35.006,33.787,34.554,41757,0
+MIDU.US,D,20170522,000000,34.828,35.204,34.828,35.134,22691,0
+MIDU.US,D,20170523,000000,35.281,35.548,34.868,35.32,32041,0
+MIDU.US,D,20170524,000000,35.32,35.744,35.222,35.518,19321,0
+MIDU.US,D,20170525,000000,35.872,36.266,35.675,35.774,22088,0
+MIDU.US,D,20170526,000000,35.577,35.606,35.281,35.518,15573,0
+MIDU.US,D,20170530,000000,35.241,35.34,34.917,35.34,37102,0
+MIDU.US,D,20170531,000000,35.468,35.468,34.101,35.124,47355,0
+MIDU.US,D,20170601,000000,35.428,36.785,35.241,36.765,77937,0
+MIDU.US,D,20170602,000000,36.924,37.484,36.689,36.923,30828,0
+MIDU.US,D,20170605,000000,36.983,37.013,36.492,36.492,25634,0
+MIDU.US,D,20170606,000000,36.177,36.472,35.655,36.088,29677,0
+MIDU.US,D,20170607,000000,36.207,36.315,35.901,36.06,15106,0
+MIDU.US,D,20170608,000000,36.01,37.277,36.01,37.013,15034,0
+MIDU.US,D,20170609,000000,37.189,38.028,36.885,37.386,26740,0
+MIDU.US,D,20170612,000000,37.564,37.72,37.199,37.484,23824,0
+MIDU.US,D,20170613,000000,37.74,38.36,37.63,38.291,33251,0
+MIDU.US,D,20170614,000000,38.301,38.34,37.247,37.74,37117,0
+MIDU.US,D,20170615,000000,37.09,37.484,36.589,37.189,13731,0
+MIDU.US,D,20170616,000000,37.061,37.189,36.54,37.18,16751,0
+MIDU.US,D,20170619,000000,37.652,37.946,37.484,37.84,26609,0
+MIDU.US,D,20170620,000000,37.554,37.554,36.639,36.689,15766,0
+MIDU.US,D,20170621,000000,36.875,36.947,35.872,36,41350,0
+MIDU.US,D,20170622,000000,35.891,36.325,35.577,36.138,6968,0
+MIDU.US,D,20170623,000000,36.197,36.795,36.036,36.579,12134,0
+MIDU.US,D,20170626,000000,36.855,37.15,36.512,36.934,23306,0
+MIDU.US,D,20170627,000000,36.914,37.16,36.088,36.108,30666,0
+MIDU.US,D,20170628,000000,36.599,37.583,36.599,37.366,28222,0
+MIDU.US,D,20170629,000000,37.484,37.494,35.695,36.589,41394,0
+MIDU.US,D,20170630,000000,36.755,37.09,36.589,36.649,25734,0
+MIDU.US,D,20170703,000000,37.061,37.774,37.061,37.464,25641,0
+MIDU.US,D,20170705,000000,37.189,37.391,36.747,37.033,20644,0
+MIDU.US,D,20170706,000000,36.502,36.63,35.577,35.725,37485,0
+MIDU.US,D,20170707,000000,35.862,36.795,35.74,36.709,40691,0
+MIDU.US,D,20170710,000000,36.394,36.835,36.394,36.472,35229,0
+MIDU.US,D,20170711,000000,36.394,36.689,35.794,36.629,21041,0
+MIDU.US,D,20170712,000000,37.12,37.869,37.12,37.291,32063,0
+MIDU.US,D,20170713,000000,37.277,37.464,36.865,37.454,16710,0
+MIDU.US,D,20170714,000000,37.574,38.173,37.574,37.8,27920,0
+MIDU.US,D,20170717,000000,37.78,38.149,37.603,37.957,13758,0
+MIDU.US,D,20170718,000000,37.731,37.826,37.257,37.661,12799,0
+MIDU.US,D,20170719,000000,37.77,38.787,37.77,38.763,30360,0
+MIDU.US,D,20170720,000000,38.851,38.885,38.469,38.625,17753,0
+MIDU.US,D,20170721,000000,38.459,38.459,38.075,38.331,15104,0
+MIDU.US,D,20170724,000000,38.439,38.645,38.212,38.605,18924,0
+MIDU.US,D,20170725,000000,39.216,39.747,39.069,39.64,62231,0
+MIDU.US,D,20170726,000000,39.64,39.65,38.467,38.537,34428,0
+MIDU.US,D,20170727,000000,38.695,38.695,37.593,38.203,35077,0
+MIDU.US,D,20170728,000000,37.944,37.944,37.357,37.691,18316,0
+MIDU.US,D,20170731,000000,37.879,38.016,37.247,37.474,46072,0
+MIDU.US,D,20170801,000000,37.916,37.916,37.396,37.711,20677,0
+MIDU.US,D,20170802,000000,37.593,37.642,36.54,36.964,33843,0
+MIDU.US,D,20170803,000000,36.914,36.983,36.413,36.924,9004,0
+MIDU.US,D,20170804,000000,36.729,36.99,36.729,36.974,15095,0
+MIDU.US,D,20170807,000000,37.023,37.18,36.669,37.003,23096,0
+MIDU.US,D,20170808,000000,36.835,37.593,36.622,36.659,17489,0
+MIDU.US,D,20170809,000000,36.098,36.227,35.577,35.901,47799,0
+MIDU.US,D,20170810,000000,35.675,35.675,34.18,34.486,49091,0
+MIDU.US,D,20170811,000000,34.131,34.456,33.874,34.378,49910,0
+MIDU.US,D,20170814,000000,35.035,35.751,35.035,35.568,36034,0
+MIDU.US,D,20170815,000000,35.824,35.824,34.956,34.956,12547,0
+MIDU.US,D,20170816,000000,35.222,35.685,35.202,35.281,34414,0
+MIDU.US,D,20170817,000000,34.927,35.262,33.421,33.56,39192,0
+MIDU.US,D,20170818,000000,33.175,33.632,32.902,33.244,29903,0
+MIDU.US,D,20170821,000000,32.989,33.312,32.885,33.185,16921,0
+MIDU.US,D,20170822,000000,33.481,34.199,33.481,34.101,30777,0
+MIDU.US,D,20170823,000000,33.738,34.072,33.541,33.874,11950,0
+MIDU.US,D,20170824,000000,34.21,34.21,33.738,33.777,9606,0
+MIDU.US,D,20170825,000000,34.052,34.476,34.052,34.2,18073,0
+MIDU.US,D,20170828,000000,34.395,34.464,33.961,34.131,11025,0
+MIDU.US,D,20170829,000000,33.461,34.14,33.441,34.14,16406,0
+MIDU.US,D,20170830,000000,33.943,34.751,33.943,34.672,22549,0
+MIDU.US,D,20170831,000000,34.971,35.538,34.951,35.47,26467,0
+MIDU.US,D,20170901,000000,35.774,36.078,35.774,36,10559,0
+MIDU.US,D,20170905,000000,36.098,36.108,34.318,34.712,38747,0
+MIDU.US,D,20170906,000000,34.976,35.065,34.622,34.828,8102,0
+MIDU.US,D,20170907,000000,34.898,34.898,34.133,34.466,22028,0
+MIDU.US,D,20170908,000000,34.298,34.917,34.131,34.748,14835,0
+MIDU.US,D,20170911,000000,35.458,36.148,35.458,36.02,18721,0
+MIDU.US,D,20170912,000000,36.237,36.755,36.187,36.659,26257,0
+MIDU.US,D,20170913,000000,36.679,36.835,36.56,36.649,14983,0
+MIDU.US,D,20170914,000000,36.344,36.659,36.344,36.453,12498,0
+MIDU.US,D,20170915,000000,36.344,36.993,36.344,36.964,26021,0
+MIDU.US,D,20170918,000000,37.13,37.574,37.13,37.425,29646,0
+MIDU.US,D,20170919,000000,37.623,37.623,37.386,37.406,7075,0
+MIDU.US,D,20170920,000000,37.58,37.75,37.444,37.721,22128,0
+MIDU.US,D,20170921,000000,37.454,37.652,37.454,37.502,7019,0
+MIDU.US,D,20170922,000000,37.376,37.926,37.376,37.8,42354,0
+MIDU.US,D,20170925,000000,37.701,38.123,37.598,38.021,17541,0
+MIDU.US,D,20170926,000000,38.203,38.419,38.095,38.261,23610,0
+MIDU.US,D,20170927,000000,38.763,39.412,38.133,39.228,40854,0
+MIDU.US,D,20170928,000000,39.167,39.511,38.764,39.511,12305,0
+MIDU.US,D,20170929,000000,39.521,39.871,39.393,39.679,15455,0
+MIDU.US,D,20171002,000000,39.689,40.75,39.63,40.75,73760,0
+MIDU.US,D,20171003,000000,40.888,41.016,40.465,40.911,49729,0
+MIDU.US,D,20171004,000000,40.908,41.113,40.736,40.966,13015,0
+MIDU.US,D,20171005,000000,41.065,41.414,41.016,41.261,169930,0
+MIDU.US,D,20171006,000000,41.222,41.31,40.907,41.153,13744,0
+MIDU.US,D,20171009,000000,41.202,41.402,40.644,40.838,72013,0
+MIDU.US,D,20171010,000000,41.163,41.498,40.917,41.163,22216,0
+MIDU.US,D,20171011,000000,41.133,41.32,41.074,41.232,28443,0
+MIDU.US,D,20171012,000000,40.82,41.418,40.82,41.143,33224,0
+MIDU.US,D,20171013,000000,41.202,41.606,41.113,41.113,29061,0
+MIDU.US,D,20171016,000000,41.38,41.586,41.104,41.163,23303,0
+MIDU.US,D,20171017,000000,41.123,41.325,40.956,40.958,9181,0
+MIDU.US,D,20171018,000000,41.34,41.566,41.118,41.527,6450,0
+MIDU.US,D,20171019,000000,41.016,41.468,40.427,41.468,29409,0
+MIDU.US,D,20171020,000000,42.147,42.216,41.917,42.122,119110,0
+MIDU.US,D,20171023,000000,42.422,42.422,41.507,41.517,9459,0
+MIDU.US,D,20171024,000000,41.901,42.164,41.752,41.92,15622,0
+MIDU.US,D,20171025,000000,41.812,41.812,40.476,41.222,27023,0
+MIDU.US,D,20171026,000000,41.438,41.92,41.438,41.842,8181,0
+MIDU.US,D,20171027,000000,41.782,42.432,41.517,42.432,39211,0
+MIDU.US,D,20171030,000000,42.127,42.255,41.255,41.626,26892,0
+MIDU.US,D,20171031,000000,41.832,42.304,41.645,42.206,22741,0
+MIDU.US,D,20171101,000000,42.864,42.933,41.575,41.802,25311,0
+MIDU.US,D,20171102,000000,41.752,42.392,41.672,41.959,17548,0
+MIDU.US,D,20171103,000000,41.852,42.324,41.781,42.324,26482,0
+MIDU.US,D,20171106,000000,42.304,42.884,42.304,42.746,33346,0
+MIDU.US,D,20171107,000000,42.836,42.836,41.91,41.91,25518,0
+MIDU.US,D,20171108,000000,41.792,42.314,41.556,42.274,17006,0
+MIDU.US,D,20171109,000000,41.507,41.95,40.774,41.547,19044,0
+MIDU.US,D,20171110,000000,41.498,41.74,41.33,41.537,12413,0
+MIDU.US,D,20171113,000000,41.123,41.802,41.046,41.792,21163,0
+MIDU.US,D,20171114,000000,41.458,41.713,41.31,41.636,16510,0
+MIDU.US,D,20171115,000000,41.016,41.458,40.17,41.094,21406,0
+MIDU.US,D,20171116,000000,41.557,42.631,41.486,42.324,29104,0
+MIDU.US,D,20171117,000000,41.969,42.682,41.969,42.57,39505,0
+MIDU.US,D,20171120,000000,42.756,43.131,42.542,43.131,15935,0
+MIDU.US,D,20171121,000000,43.652,43.937,43.534,43.937,20484,0
+MIDU.US,D,20171122,000000,44.065,44.164,43.769,43.849,18972,0
+MIDU.US,D,20171124,000000,44.184,44.184,43.769,43.859,10108,0
+MIDU.US,D,20171127,000000,43.996,44.065,43.632,43.632,13969,0
+MIDU.US,D,20171128,000000,44.055,45.49,43.967,45.49,59223,0
+MIDU.US,D,20171129,000000,45.648,46.328,45.638,46.032,29931,0
+MIDU.US,D,20171130,000000,46.583,47.25,46.416,46.908,35929,0
+MIDU.US,D,20171201,000000,46.975,46.975,43.598,46.555,66311,0
+MIDU.US,D,20171204,000000,47.705,48.117,46.387,46.495,42237,0
+MIDU.US,D,20171205,000000,46.671,46.671,45.313,45.313,25177,0
+MIDU.US,D,20171206,000000,45.108,45.422,44.734,44.734,20333,0
+MIDU.US,D,20171207,000000,44.783,45.912,44.74,45.678,15540,0
+MIDU.US,D,20171208,000000,46.225,46.476,45.747,46.11,19365,0
+MIDU.US,D,20171211,000000,46.04,46.328,45.825,46.003,40436,0
+MIDU.US,D,20171212,000000,46.032,46.084,45.638,45.658,9691,0
+MIDU.US,D,20171213,000000,44.626,45.243,44.479,44.52,18717,0
+MIDU.US,D,20171214,000000,44.606,44.734,43.298,43.377,30282,0
+MIDU.US,D,20171215,000000,44.104,45.402,43.927,44.694,57487,0
+MIDU.US,D,20171218,000000,45.658,46.23,45.49,46.09,44011,0
+MIDU.US,D,20171219,000000,46.229,46.252,45.4,45.439,18102,0
+MIDU.US,D,20171220,000000,45.903,45.982,45.183,45.755,23744,0
+MIDU.US,D,20171221,000000,46.06,46.297,45.726,45.992,29052,0
+MIDU.US,D,20171222,000000,46.06,46.06,45.606,46.031,25142,0
+MIDU.US,D,20171226,000000,45.952,46.199,45.883,46.031,122774,0
+MIDU.US,D,20171227,000000,46.119,46.455,46.037,46.079,11969,0
+MIDU.US,D,20171228,000000,46.119,46.544,45.883,46.544,20318,0
+MIDU.US,D,20171229,000000,46.995,46.995,45.676,45.736,72347,0
+MIDU.US,D,20180102,000000,46.366,46.966,46.055,46.889,147785,0
+MIDU.US,D,20180103,000000,46.899,47.455,46.822,47.193,51042,0
+MIDU.US,D,20180104,000000,47.873,48.159,47.616,47.616,31430,0
+MIDU.US,D,20180105,000000,48.012,48.229,47.681,48.199,15025,0
+MIDU.US,D,20180108,000000,48.032,49.031,47.795,48.946,18277,0
+MIDU.US,D,20180109,000000,49.163,49.31,48.662,48.662,34601,0
+MIDU.US,D,20180110,000000,48.425,48.455,47.721,48.129,201242,0
+MIDU.US,D,20180111,000000,48.159,50.041,48.159,50.041,234909,0
+MIDU.US,D,20180112,000000,50.277,50.53,49.892,50.405,90018,0
+MIDU.US,D,20180116,000000,50.897,51.245,49.093,49.36,116729,0
+MIDU.US,D,20180117,000000,49.911,50.658,49.675,50.454,26172,0
+MIDU.US,D,20180118,000000,50.228,50.401,49.698,49.843,40432,0
+MIDU.US,D,20180119,000000,50.071,51.38,49.981,51.38,64039,0
+MIDU.US,D,20180122,000000,51.468,52.13,51.232,52.12,36881,0
+MIDU.US,D,20180123,000000,52.031,52.577,51.764,52.572,25875,0
+MIDU.US,D,20180124,000000,52.816,53.102,51.468,52.061,102701,0
+MIDU.US,D,20180125,000000,52.601,52.689,51.317,51.981,40750,0
+MIDU.US,D,20180126,000000,52.267,52.601,51.419,52.601,38285,0
+MIDU.US,D,20180129,000000,52.11,52.434,51.251,51.31,30655,0
+MIDU.US,D,20180130,000000,50.307,50.415,49.418,49.655,66824,0
+MIDU.US,D,20180131,000000,50.208,50.756,48.837,49.32,37310,0
+MIDU.US,D,20180201,000000,49.064,49.843,48.797,49.606,34201,0
+MIDU.US,D,20180202,000000,48.652,48.652,46.42,46.544,202079,0
+MIDU.US,D,20180205,000000,45.39,46.405,41.312,41.312,145326,0
+MIDU.US,D,20180206,000000,39.037,43.105,37.923,42.327,108677,0
+MIDU.US,D,20180207,000000,42.347,43.519,41.706,42.565,53447,0
+MIDU.US,D,20180208,000000,42.593,42.593,38.268,38.268,99366,0
+MIDU.US,D,20180209,000000,39.283,39.876,36.201,39.343,77885,0
+MIDU.US,D,20180212,000000,39.885,41.332,39.185,40.722,65599,0
+MIDU.US,D,20180213,000000,40.16,41.144,39.827,41.144,21700,0
+MIDU.US,D,20180214,000000,40.248,43.439,40.248,43.332,63735,0
+MIDU.US,D,20180215,000000,44.031,44.701,42.898,44.691,67941,0
+MIDU.US,D,20180216,000000,44.367,45.553,44.367,44.946,43514,0
+MIDU.US,D,20180220,000000,43.992,45.115,43.992,43.992,40414,0
+MIDU.US,D,20180221,000000,44.308,45.696,43.745,43.774,37438,0
+MIDU.US,D,20180222,000000,44.239,44.888,43.362,43.519,34987,0
+MIDU.US,D,20180223,000000,44.229,45.046,43.834,45.046,16444,0
+MIDU.US,D,20180226,000000,45.606,45.942,44.643,45.932,64726,0
+MIDU.US,D,20180227,000000,45.922,46.386,43.963,43.963,45299,0
+MIDU.US,D,20180228,000000,44.505,44.594,42.307,42.337,63287,0
+MIDU.US,D,20180301,000000,42.209,43.283,41.017,41.953,93583,0
+MIDU.US,D,20180302,000000,41.095,43.479,40.703,43.273,87088,0
+MIDU.US,D,20180305,000000,42.691,44.906,42.603,44.594,37491,0
+MIDU.US,D,20180306,000000,45.202,46.002,44.278,46.002,38593,0
+MIDU.US,D,20180307,000000,45.006,46.495,44.906,46.307,54530,0
+MIDU.US,D,20180308,000000,46.534,46.661,45.261,46.022,39253,0
+MIDU.US,D,20180309,000000,46.829,48.347,46.671,48.347,50310,0
+MIDU.US,D,20180312,000000,48.514,48.832,48.169,48.455,57087,0
+MIDU.US,D,20180313,000000,48.994,49.173,47.409,47.656,31278,0
+MIDU.US,D,20180314,000000,48.317,48.317,46.613,46.879,28971,0
+MIDU.US,D,20180315,000000,47.163,47.173,46.114,46.317,92765,0
+MIDU.US,D,20180316,000000,46.484,47.622,46.475,47.281,46252,0
+MIDU.US,D,20180319,000000,46.72,46.749,44.82,46.012,47692,0
+MIDU.US,D,20180320,000000,46.425,46.701,45.843,46.078,10989,0
+MIDU.US,D,20180321,000000,46.159,47.336,46.109,46.494,25182,0
+MIDU.US,D,20180322,000000,45.321,45.843,42.937,42.947,48452,0
+MIDU.US,D,20180323,000000,43.208,43.469,40.416,40.456,49410,0
+MIDU.US,D,20180326,000000,41.953,43.145,40.908,43.115,32111,0
+MIDU.US,D,20180327,000000,43.538,43.538,40.633,41.194,88098,0
+MIDU.US,D,20180328,000000,41.392,41.874,40.722,41.362,47731,0
+MIDU.US,D,20180329,000000,41.854,43.667,41.854,43.095,63419,0
+MIDU.US,D,20180402,000000,42.711,42.947,39.037,40.062,84268,0
+MIDU.US,D,20180403,000000,40.712,42.031,40.211,41.667,29810,0
+MIDU.US,D,20180404,000000,40.022,42.917,39.885,42.74,29969,0
+MIDU.US,D,20180405,000000,43.372,43.983,43.017,43.677,116580,0
+MIDU.US,D,20180406,000000,42.652,43.342,40.091,41.066,61222,0
+MIDU.US,D,20180409,000000,41.864,42.75,41.066,41.134,44751,0
+MIDU.US,D,20180410,000000,42.603,43.538,42.259,43.076,47101,0
+MIDU.US,D,20180411,000000,42.367,43.509,42.317,42.907,22238,0
+MIDU.US,D,20180412,000000,43.489,43.933,43.173,43.479,26886,0
+MIDU.US,D,20180413,000000,43.904,43.931,42.682,43.076,26738,0
+MIDU.US,D,20180416,000000,43.794,44.623,43.449,44.337,20318,0
+MIDU.US,D,20180417,000000,45.056,45.726,44.701,45.36,25194,0
+MIDU.US,D,20180418,000000,45.794,46.395,45.568,45.764,43386,0
+MIDU.US,D,20180419,000000,45.576,45.576,44.407,45.066,39615,0
+MIDU.US,D,20180420,000000,44.946,45.095,43.943,44.2,24802,0
+MIDU.US,D,20180423,000000,44.397,44.961,43.637,44.18,27617,0
+MIDU.US,D,20180424,000000,44.663,45.157,42.179,43.243,40454,0
+MIDU.US,D,20180425,000000,42.997,43.764,42.209,43.293,18322,0
+MIDU.US,D,20180426,000000,43.587,44.09,43.037,43.794,11958,0
+MIDU.US,D,20180427,000000,43.677,43.978,43.057,43.558,10470,0
+MIDU.US,D,20180430,000000,44.041,44.229,42.219,42.219,22483,0
+MIDU.US,D,20180501,000000,41.904,42.682,41.027,42.632,30526,0
+MIDU.US,D,20180502,000000,42.505,43.405,42.367,42.387,7729,0
+MIDU.US,D,20180503,000000,41.972,42.652,40.849,42.209,33043,0
+MIDU.US,D,20180504,000000,41.735,44.327,41.735,43.884,34100,0
+MIDU.US,D,20180507,000000,44.19,45.232,44.14,44.594,31408,0
+MIDU.US,D,20180508,000000,44.465,45.041,44.372,45.006,21258,0
+MIDU.US,D,20180509,000000,45.241,46.022,44.888,45.676,28544,0
+MIDU.US,D,20180510,000000,46.089,47.094,46.041,46.705,41591,0
+MIDU.US,D,20180511,000000,46.908,47.281,46.524,46.849,14680,0
+MIDU.US,D,20180514,000000,47.094,47.39,46.346,46.564,20183,0
+MIDU.US,D,20180515,000000,46.099,46.524,45.794,46.229,20866,0
+MIDU.US,D,20180516,000000,46.386,47.6,46.386,47.144,14445,0
+MIDU.US,D,20180517,000000,47.134,47.931,47.055,47.489,59662,0
+MIDU.US,D,20180518,000000,47.587,47.616,47.183,47.183,14457,0
+MIDU.US,D,20180521,000000,47.755,48.593,47.755,48.554,45841,0
+MIDU.US,D,20180522,000000,48.738,48.837,47.518,47.548,21105,0
+MIDU.US,D,20180523,000000,47.035,47.616,46.985,47.449,41724,0
+MIDU.US,D,20180524,000000,47.439,47.873,46.73,47.666,19720,0
+MIDU.US,D,20180525,000000,47.281,47.616,47.114,47.321,34420,0
+MIDU.US,D,20180529,000000,46.514,47.489,46.041,46.799,31163,0
+MIDU.US,D,20180530,000000,47.439,49.25,47.439,48.946,25250,0
+MIDU.US,D,20180531,000000,48.807,49.045,47.193,47.291,32964,0
+MIDU.US,D,20180601,000000,48.179,48.485,47.992,48.139,31151,0
+MIDU.US,D,20180604,000000,48.534,48.906,48.06,48.906,57563,0
+MIDU.US,D,20180605,000000,48.787,49.418,48.662,49.33,129614,0
+MIDU.US,D,20180606,000000,49.547,50.474,49.33,50.474,134294,0
+MIDU.US,D,20180607,000000,50.69,50.956,49.966,50.504,36609,0
+MIDU.US,D,20180608,000000,50.484,51.35,50.331,51.33,22630,0
+MIDU.US,D,20180611,000000,51.429,51.678,51.223,51.441,14195,0
+MIDU.US,D,20180612,000000,51.568,51.921,51.133,51.548,9424,0
+MIDU.US,D,20180613,000000,51.725,51.725,50.552,50.581,22356,0
+MIDU.US,D,20180614,000000,51.034,51.093,50.178,50.946,8644,0
+MIDU.US,D,20180615,000000,50.552,50.709,49.626,50.591,17368,0
+MIDU.US,D,20180618,000000,49.814,50.986,49.814,50.842,11447,0
+MIDU.US,D,20180619,000000,49.833,50.69,48.947,50.64,39188,0
+MIDU.US,D,20180620,000000,51.193,51.528,50.65,51.419,23390,0
+MIDU.US,D,20180621,000000,51.203,51.218,50.066,50.317,20922,0
+MIDU.US,D,20180622,000000,51.073,51.29,50.414,50.414,11353,0
+MIDU.US,D,20180625,000000,49.886,49.886,47.626,48.268,25635,0
+MIDU.US,D,20180626,000000,48.208,48.926,48.042,48.465,4804,0
+MIDU.US,D,20180627,000000,48.786,49.218,46.889,46.889,20577,0
+MIDU.US,D,20180628,000000,46.867,47.587,46.248,47.39,8414,0
+MIDU.US,D,20180629,000000,48.071,48.757,47.577,47.587,23665,0
+MIDU.US,D,20180702,000000,46.701,47.656,46.475,47.616,18510,0
+MIDU.US,D,20180703,000000,48.022,48.877,47.873,47.873,8675,0
+MIDU.US,D,20180705,000000,48.623,49.222,47.863,49.222,10050,0
+MIDU.US,D,20180706,000000,49.183,50.514,49.163,50.317,35644,0
+MIDU.US,D,20180709,000000,50.956,51.794,50.857,51.794,54924,0
+MIDU.US,D,20180710,000000,52.208,52.257,51.173,51.784,13122,0
+MIDU.US,D,20180711,000000,50.897,51.261,50.346,50.366,11857,0
+MIDU.US,D,20180712,000000,51.271,51.271,50.148,50.847,8596,0
+MIDU.US,D,20180713,000000,50.817,51.32,50.699,50.807,17103,0
+MIDU.US,D,20180716,000000,50.966,50.966,49.597,50.031,9746,0
+MIDU.US,D,20180717,000000,50.031,50.807,50.031,50.63,13175,0
+MIDU.US,D,20180718,000000,50.621,51.193,50.238,51.193,8715,0
+MIDU.US,D,20180719,000000,50.802,52.012,50.802,51.774,19640,0
+MIDU.US,D,20180720,000000,51.518,51.528,50.787,50.847,20449,0
+MIDU.US,D,20180723,000000,50.581,51.143,50.297,50.817,6766,0
+MIDU.US,D,20180724,000000,51.458,51.458,49.241,49.675,24853,0
+MIDU.US,D,20180725,000000,49.616,50.138,49.004,50.138,59478,0
+MIDU.US,D,20180726,000000,50.257,51.261,50.193,50.758,16221,0
+MIDU.US,D,20180727,000000,50.936,50.936,48.554,48.974,18032,0
+MIDU.US,D,20180730,000000,49.32,49.563,48.397,48.425,13295,0
+MIDU.US,D,20180731,000000,48.857,50.119,48.681,49.665,24766,0
+MIDU.US,D,20180801,000000,49.428,49.695,48.499,49.31,22915,0
+MIDU.US,D,20180802,000000,48.623,50.658,48.623,50.494,5821,0
+MIDU.US,D,20180803,000000,50.748,51.133,50.251,50.842,15086,0
+MIDU.US,D,20180806,000000,50.847,51.709,50.847,51.616,15702,0
+MIDU.US,D,20180807,000000,52.011,52.493,52.011,52.051,119713,0
+MIDU.US,D,20180808,000000,51.941,51.941,51.113,51.676,28233,0
+MIDU.US,D,20180809,000000,51.941,52.208,51.412,51.478,15042,0
+MIDU.US,D,20180810,000000,50.63,51.439,50.35,50.66,10574,0
+MIDU.US,D,20180813,000000,50.591,50.735,49.418,49.784,15303,0
+MIDU.US,D,20180814,000000,50.247,51.568,50.247,51.123,30998,0
+MIDU.US,D,20180815,000000,50.386,50.444,48.652,49.725,33914,0
+MIDU.US,D,20180816,000000,50.414,51.586,50.376,50.897,20439,0
+MIDU.US,D,20180817,000000,50.887,51.804,50.777,51.685,18273,0
+MIDU.US,D,20180820,000000,51.744,52.462,51.616,52.178,125181,0
+MIDU.US,D,20180821,000000,52.424,53.833,52.424,53.478,62266,0
+MIDU.US,D,20180822,000000,53.478,53.768,53.389,53.487,11030,0
+MIDU.US,D,20180823,000000,53.487,53.487,52.591,52.935,35549,0
+MIDU.US,D,20180824,000000,53.339,53.724,53.172,53.487,10602,0
+MIDU.US,D,20180827,000000,54.02,54.905,54.02,54.255,45138,0
+MIDU.US,D,20180828,000000,54.423,54.525,53.596,54.226,14851,0
+MIDU.US,D,20180829,000000,54.295,54.905,54.226,54.758,11572,0
+MIDU.US,D,20180830,000000,54.423,54.423,53.685,53.873,18209,0
+MIDU.US,D,20180831,000000,53.537,54.285,53.537,54.236,6172,0
+MIDU.US,D,20180904,000000,54.088,54.427,53.122,53.863,15271,0
+MIDU.US,D,20180905,000000,53.734,53.889,52.63,53.605,11013,0
+MIDU.US,D,20180906,000000,53.873,54.275,52.905,53.468,14628,0
+MIDU.US,D,20180907,000000,52.767,53.665,52.464,52.836,16608,0
+MIDU.US,D,20180910,000000,53.567,53.72,52.995,53.3,13302,0
+MIDU.US,D,20180911,000000,52.985,53.763,52.553,53.399,13051,0
+MIDU.US,D,20180912,000000,53.286,53.763,52.533,53.567,18227,0
+MIDU.US,D,20180913,000000,54.118,54.177,53.487,53.863,22849,0
+MIDU.US,D,20180914,000000,53.97,54.777,53.863,54.443,18449,0
+MIDU.US,D,20180917,000000,53.911,53.96,52.807,52.807,16828,0
+MIDU.US,D,20180918,000000,53.212,53.893,52.867,53.596,18603,0
+MIDU.US,D,20180919,000000,53.902,53.902,52.757,53.043,10777,0
+MIDU.US,D,20180920,000000,53.743,54.315,53.458,54.255,9462,0
+MIDU.US,D,20180921,000000,54.601,54.837,53.734,53.734,14610,0
+MIDU.US,D,20180924,000000,53.724,53.724,52.493,53.172,16789,0
+MIDU.US,D,20180925,000000,53.428,53.428,52.985,53.024,15341,0
+MIDU.US,D,20180926,000000,53.162,53.162,51.448,51.557,15920,0
+MIDU.US,D,20180927,000000,51.788,52.256,51.625,51.694,14429,0
+MIDU.US,D,20180928,000000,51.26,52.463,51.212,52.246,124013,0
+MIDU.US,D,20181001,000000,52.905,52.905,50.62,50.945,43365,0
+MIDU.US,D,20181002,000000,50.975,51.3,50.166,50.384,11536,0
+MIDU.US,D,20181003,000000,50.866,51.645,50.63,51.001,8529,0
+MIDU.US,D,20181004,000000,50.561,50.561,48.737,49.278,23301,0
+MIDU.US,D,20181005,000000,49.318,49.398,47.476,48.206,52698,0
+MIDU.US,D,20181008,000000,47.782,48.412,47.131,48.251,18754,0
+MIDU.US,D,20181009,000000,47.85,48.27,47.319,47.319,14188,0
+MIDU.US,D,20181010,000000,47.062,47.119,43.592,43.612,59546,0
+MIDU.US,D,20181011,000000,43.041,43.592,40.852,41,90241,0
+MIDU.US,D,20181012,000000,42.529,42.559,39.552,41.285,139052,0
+MIDU.US,D,20181015,000000,41.01,42.529,41.01,41.907,14485,0
+MIDU.US,D,20181016,000000,42.479,44.411,41.7,44.372,50183,0
+MIDU.US,D,20181017,000000,44.125,44.322,42.559,43.968,19445,0
+MIDU.US,D,20181018,000000,43.377,43.837,41.656,41.995,27838,0
+MIDU.US,D,20181019,000000,42.065,42.066,40.94,41.256,8258,0
+MIDU.US,D,20181022,000000,41.473,41.589,40.479,40.548,24718,0
+MIDU.US,D,20181023,000000,38.851,40.074,37.304,39.345,45915,0
+MIDU.US,D,20181024,000000,39.137,39.42,35.708,35.708,47901,0
+MIDU.US,D,20181025,000000,36.309,37.817,36.191,37.324,37961,0
+MIDU.US,D,20181026,000000,36.201,37.304,34.436,36.092,68156,0
+MIDU.US,D,20181029,000000,37.353,38.29,34.525,35.728,31473,0
+MIDU.US,D,20181030,000000,35.797,37.541,35.628,37.491,34188,0
+MIDU.US,D,20181031,000000,38.359,38.891,37.817,37.817,39337,0
+MIDU.US,D,20181101,000000,38.192,40.251,38.192,40.163,29458,0
+MIDU.US,D,20181102,000000,40.715,41.04,39.205,40.223,104869,0
+MIDU.US,D,20181105,000000,40.281,40.923,39.965,40.774,52639,0
+MIDU.US,D,20181106,000000,40.715,41.532,40.519,41.532,24216,0
+MIDU.US,D,20181107,000000,42.233,43.454,41.591,43.396,47780,0
+MIDU.US,D,20181108,000000,43.297,43.483,42.311,42.892,43026,0
+MIDU.US,D,20181109,000000,42.154,42.154,40.705,41.473,17996,0
+MIDU.US,D,20181112,000000,41.433,41.601,39.275,39.36,29036,0
+MIDU.US,D,20181113,000000,39.758,40.862,39.433,39.482,20100,0
+MIDU.US,D,20181114,000000,40.568,40.666,38.105,38.801,15618,0
+MIDU.US,D,20181115,000000,37.795,40.351,37.718,40.045,13156,0
+MIDU.US,D,20181116,000000,39.758,40.568,39.438,40.233,14403,0
+MIDU.US,D,20181119,000000,40.084,40.213,38.192,38.605,85951,0
+MIDU.US,D,20181120,000000,37.412,38.004,36.27,36.665,50095,0
+MIDU.US,D,20181121,000000,37.166,38.763,37.106,37.847,30794,0
+MIDU.US,D,20181123,000000,36.94,38.418,36.791,37.639,11252,0
+MIDU.US,D,20181126,000000,38.537,39.319,38.517,39.078,24563,0
+MIDU.US,D,20181127,000000,38.566,38.841,37.777,38.122,16515,0
+MIDU.US,D,20181128,000000,38.537,40.409,37.62,40.409,40381,0
+MIDU.US,D,20181129,000000,39.955,40.94,39.368,40.291,18595,0
+MIDU.US,D,20181130,000000,40.114,41.197,40.114,41.04,30557,0
+MIDU.US,D,20181203,000000,42.568,42.684,40.892,42.124,37694,0
+MIDU.US,D,20181204,000000,41.848,41.848,37.461,37.491,41880,0
+MIDU.US,D,20181206,000000,35.934,36.989,34.16,36.989,63759,0
+MIDU.US,D,20181207,000000,36.871,37.551,34.298,34.77,37903,0
+MIDU.US,D,20181210,000000,34.741,34.87,32.722,34.052,39710,0
+MIDU.US,D,20181211,000000,35.402,35.648,33.342,33.746,61000,0
+MIDU.US,D,20181212,000000,34.929,35.573,34.456,34.456,24675,0
+MIDU.US,D,20181213,000000,34.79,34.988,33.391,33.42,25856,0
+MIDU.US,D,20181214,000000,32.624,33.267,31.687,31.973,50698,0
+MIDU.US,D,20181217,000000,31.766,32.13,29.478,29.843,89589,0
+MIDU.US,D,20181218,000000,30.603,31.076,29.567,29.863,25068,0
+MIDU.US,D,20181219,000000,29.912,30.917,27.931,28.307,104596,0
+MIDU.US,D,20181220,000000,27.863,28.499,26.276,27.28,40633,0
+MIDU.US,D,20181221,000000,27.527,28.228,25.369,25.506,161780,0
+MIDU.US,D,20181224,000000,25.093,25.22,23.456,23.456,164827,0
+MIDU.US,D,20181226,000000,23.782,26.686,23.41,26.66,58947,0
+MIDU.US,D,20181227,000000,25.589,27.106,24.488,27.096,120788,0
+MIDU.US,D,20181228,000000,27.324,28.088,26.572,27.066,46237,0
+MIDU.US,D,20181231,000000,27.522,27.8,26.71,27.8,68218,0
+MIDU.US,D,20190102,000000,26.71,27.85,26.185,27.592,52807,0
+MIDU.US,D,20190103,000000,27.086,27.552,25.936,26.204,43313,0
+MIDU.US,D,20190104,000000,27.284,29.129,27.225,28.802,44030,0
+MIDU.US,D,20190107,000000,28.91,30.398,28.753,29.832,147221,0
+MIDU.US,D,20190108,000000,30.637,31.339,30.13,31.26,187186,0
+MIDU.US,D,20190109,000000,31.767,32.46,31.45,32.213,173821,0
+MIDU.US,D,20190110,000000,31.617,32.966,31.449,32.966,42615,0
+MIDU.US,D,20190111,000000,32.51,33.173,32.223,33.005,25814,0
+MIDU.US,D,20190114,000000,32.166,32.907,32.133,32.421,25404,0
+MIDU.US,D,20190115,000000,32.52,33.105,32.52,33.045,27418,0
+MIDU.US,D,20190116,000000,33.193,34.026,33.078,33.699,55738,0
+MIDU.US,D,20190117,000000,33.272,35.08,33.272,34.702,54668,0
+MIDU.US,D,20190118,000000,35.276,36.277,35.109,36.02,66182,0
+MIDU.US,D,20190122,000000,35.424,35.586,33.838,34.463,45518,0
+MIDU.US,D,20190123,000000,34.839,35.08,33.401,34.264,38149,0
+MIDU.US,D,20190124,000000,34.433,34.978,34.433,34.978,8356,0
+MIDU.US,D,20190125,000000,35.692,36.288,35.672,36.06,37335,0
+MIDU.US,D,20190128,000000,35.246,35.961,35.037,35.871,25988,0
+MIDU.US,D,20190129,000000,36.06,36.294,35.615,35.949,29950,0
+MIDU.US,D,20190130,000000,36.234,37.041,35.554,36.625,160170,0
+MIDU.US,D,20190131,000000,36.407,37.218,36.268,37.139,51848,0
+MIDU.US,D,20190201,000000,37.159,37.586,36.852,37.407,36438,0
+MIDU.US,D,20190204,000000,37.407,38.449,37.069,38.449,63134,0
+MIDU.US,D,20190205,000000,38.667,38.944,38.201,38.804,350668,0
+MIDU.US,D,20190206,000000,38.776,38.964,38.399,38.677,31323,0
+MIDU.US,D,20190207,000000,38.518,38.518,37.228,38.171,42795,0
+MIDU.US,D,20190208,000000,37.635,38.24,37.109,37.992,17697,0
+MIDU.US,D,20190211,000000,38.349,38.772,38.062,38.766,20987,0
+MIDU.US,D,20190212,000000,39.42,40.164,39.311,39.955,337373,0
+MIDU.US,D,20190213,000000,40.392,40.799,39.946,40.6,47160,0
+MIDU.US,D,20190214,000000,40.055,41.016,39.842,40.502,112761,0
+MIDU.US,D,20190215,000000,41.204,41.949,41.05,41.929,73807,0
+MIDU.US,D,20190219,000000,41.482,42.394,41.348,42.131,29512,0
+MIDU.US,D,20190220,000000,42.087,42.821,42.068,42.672,26663,0
+MIDU.US,D,20190221,000000,42.554,42.554,41.789,42.216,15749,0
+MIDU.US,D,20190222,000000,42.593,43.285,42.434,43.197,79827,0
+MIDU.US,D,20190225,000000,43.812,44.016,42.959,43.167,64062,0
+MIDU.US,D,20190226,000000,42.959,43.128,41.997,41.997,27235,0
+MIDU.US,D,20190227,000000,41.641,42.275,41.511,42.167,34188,0
+MIDU.US,D,20190228,000000,42.057,42.245,41.511,41.621,14916,0
+MIDU.US,D,20190301,000000,42.424,42.99,41.839,42.583,26901,0
+MIDU.US,D,20190304,000000,42.859,42.989,40.897,41.987,39434,0
+MIDU.US,D,20190305,000000,42.177,42.177,41.457,41.462,19248,0
+MIDU.US,D,20190306,000000,41.343,41.343,39.757,39.757,40073,0
+MIDU.US,D,20190307,000000,39.559,39.559,38.469,38.717,44769,0
+MIDU.US,D,20190308,000000,37.932,38.449,37.804,38.339,48947,0
+MIDU.US,D,20190311,000000,38.647,39.917,38.587,39.917,36121,0
+MIDU.US,D,20190312,000000,40.015,40.36,39.757,40.075,20726,0
+MIDU.US,D,20190313,000000,40.541,41.098,40.541,40.6,17765,0
+MIDU.US,D,20190314,000000,40.69,40.69,40.065,40.432,9499,0
+MIDU.US,D,20190315,000000,40.561,41.393,40.323,40.492,47017,0
+MIDU.US,D,20190318,000000,40.709,41.71,40.709,41.414,34585,0
+MIDU.US,D,20190319,000000,42.037,42.047,40.574,40.776,50614,0
+MIDU.US,D,20190320,000000,40.709,41.055,39.271,39.767,49316,0
+MIDU.US,D,20190321,000000,39.351,41.671,39.351,41.393,41457,0
+MIDU.US,D,20190322,000000,40.63,40.63,37.804,37.844,83001,0
+MIDU.US,D,20190325,000000,37.724,38.647,37.094,38.052,28385,0
+MIDU.US,D,20190326,000000,38.924,39.687,38.399,39.138,32619,0
+MIDU.US,D,20190327,000000,39.122,39.38,38.078,39.092,34744,0
+MIDU.US,D,20190328,000000,39.659,40.144,39.053,40.055,37413,0
+MIDU.US,D,20190329,000000,40.759,41.036,40.243,40.502,27921,0
+MIDU.US,D,20190401,000000,41.274,42.177,41.174,42.097,41116,0
+MIDU.US,D,20190402,000000,42.017,42.097,41.135,41.631,46095,0
+MIDU.US,D,20190403,000000,42.454,42.859,41.949,42.275,33521,0
+MIDU.US,D,20190404,000000,42.385,42.919,42.345,42.909,14165,0
+MIDU.US,D,20190405,000000,43.247,43.892,43.128,43.882,25400,0
+MIDU.US,D,20190408,000000,43.614,43.922,43.128,43.832,33662,0
+MIDU.US,D,20190409,000000,43.267,43.296,42.147,42.325,31068,0
+MIDU.US,D,20190410,000000,42.701,43.714,42.701,43.535,30951,0
+MIDU.US,D,20190411,000000,43.852,44.05,43.674,43.932,33426,0
+MIDU.US,D,20190412,000000,44.724,45.061,44.33,44.931,41040,0
+MIDU.US,D,20190415,000000,45.011,45.229,44.457,44.707,23127,0
+MIDU.US,D,20190416,000000,45.15,45.239,44.524,44.824,33565,0
+MIDU.US,D,20190417,000000,45.339,45.339,43.624,43.782,35368,0
+MIDU.US,D,20190418,000000,43.942,44.243,43.267,44.126,14542,0
+MIDU.US,D,20190422,000000,43.832,43.872,43.247,43.634,30536,0
+MIDU.US,D,20190423,000000,43.772,45.468,43.772,45.219,46308,0
+MIDU.US,D,20190424,000000,45.428,46.162,45.377,45.686,25669,0
+MIDU.US,D,20190425,000000,45.179,45.179,43.396,44.06,40410,0
+MIDU.US,D,20190426,000000,44.14,45.428,44.12,45.319,21166,0
+MIDU.US,D,20190429,000000,45.497,45.785,45.438,45.454,18798,0
+MIDU.US,D,20190430,000000,45.428,45.428,43.942,45.199,24899,0
+MIDU.US,D,20190501,000000,45.537,45.537,43.624,43.624,30408,0
+MIDU.US,D,20190502,000000,43.386,44.14,42.761,43.972,39923,0
+MIDU.US,D,20190503,000000,44.597,45.894,44.597,45.874,74289,0
+MIDU.US,D,20190506,000000,43.624,45.636,43.614,45.537,37740,0
+MIDU.US,D,20190507,000000,44.388,44.704,42.067,42.821,61944,0
+MIDU.US,D,20190508,000000,42.691,43.364,42.365,42.365,16871,0
+MIDU.US,D,20190509,000000,41.373,42.355,40.374,42.167,37739,0
+MIDU.US,D,20190510,000000,41.877,42.761,40.136,42.464,25134,0
+MIDU.US,D,20190513,000000,40.194,40.284,38.409,38.776,75370,0
+MIDU.US,D,20190514,000000,39.082,40.273,38.995,39.907,26426,0
+MIDU.US,D,20190515,000000,39.142,40.452,39.053,40.174,30976,0
+MIDU.US,D,20190516,000000,40.581,41.641,40.581,40.986,36576,0
+MIDU.US,D,20190517,000000,40.055,41.085,39.41,39.569,37141,0
+MIDU.US,D,20190520,000000,38.776,39.241,38.31,38.717,15969,0
+MIDU.US,D,20190521,000000,39.251,40.263,39.251,40.164,20685,0
+MIDU.US,D,20190522,000000,39.688,39.707,39.132,39.249,8658,0
+MIDU.US,D,20190523,000000,38.111,38.111,36.685,37.248,41259,0
+MIDU.US,D,20190524,000000,37.834,38.171,37.417,37.794,24642,0
+MIDU.US,D,20190528,000000,37.982,38.201,36.605,36.605,36380,0
+MIDU.US,D,20190529,000000,36.07,36.201,35.267,35.98,35184,0
+MIDU.US,D,20190530,000000,36.198,36.852,35.297,35.682,39655,0
+MIDU.US,D,20190531,000000,34.562,35.047,34.269,34.652,17828,0
+MIDU.US,D,20190603,000000,35.033,35.732,34.702,35.315,86060,0
+MIDU.US,D,20190604,000000,36.387,38.042,36.258,38.012,148792,0
+MIDU.US,D,20190605,000000,38.419,38.687,37.454,38.369,55050,0
+MIDU.US,D,20190606,000000,38.409,38.997,37.844,38.844,51881,0
+MIDU.US,D,20190607,000000,39.427,39.847,39.112,39.469,115907,0
+MIDU.US,D,20190610,000000,40.025,40.856,39.936,40.135,62209,0
+MIDU.US,D,20190611,000000,41.046,41.303,39.857,40.164,121049,0
+MIDU.US,D,20190612,000000,39.995,40.075,39.688,40.075,6432,0
+MIDU.US,D,20190613,000000,40.759,41.006,40.194,40.789,163065,0
+MIDU.US,D,20190614,000000,40.709,40.709,39.955,40.069,5221,0
+MIDU.US,D,20190617,000000,40.058,40.551,39.887,40.005,11820,0
+MIDU.US,D,20190618,000000,40.779,42.107,40.65,41.343,398996,0
+MIDU.US,D,20190619,000000,41.393,41.804,41.244,41.749,19725,0
+MIDU.US,D,20190620,000000,42.979,42.979,41.652,42.494,351015,0
+MIDU.US,D,20190621,000000,42.464,42.464,41.384,41.71,151411,0
+MIDU.US,D,20190624,000000,41.546,41.827,40.709,40.709,18142,0
+MIDU.US,D,20190625,000000,40.391,40.828,40.002,40.022,16371,0
+MIDU.US,D,20190626,000000,40.381,40.665,39.863,39.913,11683,0
+MIDU.US,D,20190627,000000,40.271,41.396,40.271,41.366,12935,0
+MIDU.US,D,20190628,000000,41.934,43.069,41.844,42.919,167002,0
+MIDU.US,D,20190701,000000,44.334,44.617,42.7,43.238,111169,0
+MIDU.US,D,20190702,000000,43.248,43.248,42.442,42.83,26924,0
+MIDU.US,D,20190703,000000,43.228,43.946,43.057,43.943,23422,0
+MIDU.US,D,20190705,000000,43.208,44.095,42.73,44.075,46566,0
+MIDU.US,D,20190708,000000,43.299,43.552,42.661,42.889,22320,0
+MIDU.US,D,20190709,000000,42.233,42.879,42.153,42.879,16756,0
+MIDU.US,D,20190710,000000,43.497,43.596,42.549,42.77,137115,0
+MIDU.US,D,20190711,000000,43.049,43.049,42.023,42.502,126366,0
+MIDU.US,D,20190712,000000,42.69,43.959,42.681,43.796,201067,0
+MIDU.US,D,20190715,000000,43.956,43.956,42.879,43.079,35741,0
+MIDU.US,D,20190716,000000,42.889,43.547,42.621,43.148,26181,0
+MIDU.US,D,20190717,000000,42.641,43.019,42.123,42.133,21651,0
+MIDU.US,D,20190718,000000,42.103,42.684,41.834,42.542,19809,0
+MIDU.US,D,20190719,000000,42.979,43.318,42.123,42.123,206505,0
+MIDU.US,D,20190722,000000,42.312,42.641,41.993,42.063,31795,0
+MIDU.US,D,20190723,000000,42.552,43.358,42.551,43.358,120962,0
+MIDU.US,D,20190724,000000,43.218,45.309,43.129,45.199,63556,0
+MIDU.US,D,20190725,000000,45.08,45.08,43.746,43.946,44557,0
+MIDU.US,D,20190726,000000,44.334,45.229,44.334,45.14,29175,0
+MIDU.US,D,20190729,000000,45.14,45.209,44.245,44.544,20149,0
+MIDU.US,D,20190730,000000,43.607,45.379,43.517,45.359,38639,0
+MIDU.US,D,20190731,000000,45.339,45.609,43.129,43.846,61344,0
+MIDU.US,D,20190801,000000,44.145,44.653,41.206,41.754,91111,0
+MIDU.US,D,20190802,000000,41.057,41.226,39.685,40.511,42461,0
+MIDU.US,D,20190805,000000,38.289,38.409,36.029,37.053,45612,0
+MIDU.US,D,20190806,000000,37.751,38.448,37.043,38.448,30993,0
+MIDU.US,D,20190807,000000,37.163,38.757,36.595,38.751,27308,0
+MIDU.US,D,20190808,000000,39.135,41.087,39.135,41.087,48917,0
+MIDU.US,D,20190809,000000,40.54,40.54,39.125,39.404,38400,0
+MIDU.US,D,20190812,000000,38.678,38.678,37.562,37.691,17297,0
+MIDU.US,D,20190813,000000,37.442,40.009,37.442,38.936,15070,0
+MIDU.US,D,20190814,000000,37.073,37.103,35.451,35.581,32566,0
+MIDU.US,D,20190815,000000,36.019,36.019,34.853,35.401,42250,0
+MIDU.US,D,20190816,000000,35.899,37.661,35.899,37.602,89867,0
+MIDU.US,D,20190819,000000,38.896,39.036,38.589,38.678,27332,0
+MIDU.US,D,20190820,000000,38.608,38.608,37.691,37.699,20300,0
+MIDU.US,D,20190821,000000,38.806,38.806,38.289,38.369,28238,0
+MIDU.US,D,20190822,000000,38.708,39.016,37.808,38.508,17950,0
+MIDU.US,D,20190823,000000,37.94,38.239,35.012,35.311,64576,0
+MIDU.US,D,20190826,000000,36.208,36.368,35.501,36.079,21487,0
+MIDU.US,D,20190827,000000,36.488,36.55,35.004,35.012,18697,0
+MIDU.US,D,20190828,000000,34.843,36.268,34.625,35.964,20216,0
+MIDU.US,D,20190829,000000,37.053,37.79,37.053,37.641,24152,0
+MIDU.US,D,20190830,000000,38.279,38.279,37.538,37.871,18661,0
+MIDU.US,D,20190903,000000,36.895,37.043,35.939,36.388,26447,0
+MIDU.US,D,20190904,000000,37.572,37.801,37.319,37.761,15958,0
+MIDU.US,D,20190905,000000,39.205,40.132,39.036,39.644,46655,0
+MIDU.US,D,20190906,000000,39.933,40.234,39.569,39.663,20767,0
+MIDU.US,D,20190909,000000,40.052,40.57,39.614,40.57,13941,0
+MIDU.US,D,20190910,000000,39.733,41.296,39.634,41.296,22396,0
+MIDU.US,D,20190911,000000,41.615,42.969,41.615,42.969,27628,0
+MIDU.US,D,20190912,000000,43.238,43.318,42.203,42.859,29893,0
+MIDU.US,D,20190913,000000,43.388,43.826,42.81,42.929,11043,0
+MIDU.US,D,20190916,000000,42.631,43.328,42.412,43.089,13547,0
+MIDU.US,D,20190917,000000,42.76,42.76,42.153,42.621,16759,0
+MIDU.US,D,20190918,000000,42.512,42.512,41.386,42.309,22685,0
+MIDU.US,D,20190919,000000,42.571,43.019,41.964,41.976,12842,0
+MIDU.US,D,20190920,000000,42.402,42.681,41.376,41.615,25576,0
+MIDU.US,D,20190923,000000,41.336,42.322,41.336,41.93,11248,0
+MIDU.US,D,20190924,000000,42.291,42.337,40.222,40.501,41032,0
+MIDU.US,D,20190925,000000,40.351,42.025,40.343,41.884,10687,0
+MIDU.US,D,20190926,000000,41.665,41.665,40.739,41.126,19993,0
+MIDU.US,D,20190927,000000,41.864,41.884,39.833,40.246,9703,0
+MIDU.US,D,20190930,000000,40.321,41.366,40.321,41.126,8301,0
+MIDU.US,D,20191001,000000,41.724,41.944,38.717,38.826,27914,0
+MIDU.US,D,20191002,000000,38.219,38.219,36.467,37.281,100460,0
+MIDU.US,D,20191003,000000,37.035,37.92,35.83,37.92,29373,0
+MIDU.US,D,20191004,000000,38.239,38.987,37.701,38.966,56011,0
+MIDU.US,D,20191007,000000,38.737,39.165,38.369,38.461,23518,0
+MIDU.US,D,20191008,000000,37.472,37.472,36.388,36.388,46675,0
+MIDU.US,D,20191009,000000,37.007,37.472,36.647,37.143,9365,0
+MIDU.US,D,20191010,000000,37.133,38.17,37.133,37.761,53368,0
+MIDU.US,D,20191011,000000,39.085,40.63,39.085,39.654,57748,0
+MIDU.US,D,20191014,000000,39.345,39.345,38.787,39.225,22867,0
+MIDU.US,D,20191015,000000,39.624,40.54,39.474,40.172,15079,0
+MIDU.US,D,20191016,000000,39.823,40.026,39.818,40.026,1852,0
+MIDU.US,D,20191017,000000,40.466,41.176,40.431,41.027,7739,0
+MIDU.US,D,20191018,000000,40.779,41.156,40.272,40.977,7567,0
+MIDU.US,D,20191021,000000,41.824,41.983,41.521,41.595,10256,0
+MIDU.US,D,20191022,000000,41.595,42.193,41.252,41.515,18633,0
+MIDU.US,D,20191023,000000,41.764,41.764,41.296,41.64,7958,0
+MIDU.US,D,20191024,000000,42.043,42.091,41.126,41.714,7096,0
+MIDU.US,D,20191025,000000,41.525,42.631,41.525,42.312,13426,0
+MIDU.US,D,20191028,000000,42.929,43.52,42.929,43.079,11994,0
+MIDU.US,D,20191029,000000,42.681,43.586,42.571,43.338,60400,0
+MIDU.US,D,20191030,000000,43.268,43.284,42.381,42.989,40104,0
+MIDU.US,D,20191031,000000,42.581,42.581,41.525,42.063,9288,0
+MIDU.US,D,20191101,000000,42.84,43.896,42.7,43.896,23915,0
+MIDU.US,D,20191104,000000,44.841,44.841,44.165,44.623,20902,0
+MIDU.US,D,20191105,000000,45.03,45.409,44.792,44.856,25807,0
+MIDU.US,D,20191106,000000,44.722,44.722,44.041,44.314,10897,0
+MIDU.US,D,20191107,000000,45.259,45.409,44.225,44.524,18345,0
+MIDU.US,D,20191108,000000,44.255,44.851,44.145,44.851,7926,0
+MIDU.US,D,20191111,000000,44.095,44.582,44.095,44.522,2376,0
+MIDU.US,D,20191112,000000,44.692,45.03,44.296,44.364,14950,0
+MIDU.US,D,20191113,000000,43.687,44.306,43.687,44.085,16681,0
+MIDU.US,D,20191114,000000,43.886,44.514,43.886,44.384,35042,0
+MIDU.US,D,20191115,000000,45.179,45.209,44.584,45.02,30209,0
+MIDU.US,D,20191118,000000,44.722,44.886,44.484,44.761,17090,0
+MIDU.US,D,20191119,000000,45.16,45.378,44.709,45.1,5495,0
+MIDU.US,D,20191120,000000,44.812,45.279,43.786,44.653,23440,0
+MIDU.US,D,20191121,000000,44.762,44.762,43.569,43.691,14827,0
+MIDU.US,D,20191122,000000,44.045,44.165,43.594,44.071,33095,0
+MIDU.US,D,20191125,000000,44.584,45.797,44.484,45.568,29455,0
+MIDU.US,D,20191126,000000,45.718,46.296,45.439,46.196,18502,0
+MIDU.US,D,20191127,000000,46.605,47.092,46.355,47.092,26679,0
+MIDU.US,D,20191129,000000,46.395,46.84,45.518,45.568,25641,0
+MIDU.US,D,20191202,000000,45.967,45.967,44.647,44.682,41692,0
+MIDU.US,D,20191203,000000,43.537,43.946,42.81,43.923,23503,0
+MIDU.US,D,20191204,000000,44.564,45.578,44.544,44.95,12961,0
+MIDU.US,D,20191205,000000,45.439,45.439,44.712,45.127,15736,0
+MIDU.US,D,20191206,000000,46.306,46.873,46.206,46.485,31852,0
+MIDU.US,D,20191209,000000,46.246,46.395,45.787,45.787,21361,0
+MIDU.US,D,20191210,000000,45.762,45.967,45.409,45.748,32172,0
+MIDU.US,D,20191211,000000,45.967,46.023,45.578,45.94,4375,0
+MIDU.US,D,20191212,000000,46.027,47.7,45.847,47.47,29642,0
+MIDU.US,D,20191213,000000,47.341,48.008,46.258,46.673,51380,0
+MIDU.US,D,20191216,000000,47.64,48.111,47.401,47.55,34448,0
+MIDU.US,D,20191217,000000,47.64,48.069,47.577,47.98,8770,0
+MIDU.US,D,20191218,000000,48.228,48.228,47.66,48.069,11476,0
+MIDU.US,D,20191219,000000,48.088,48.695,48.088,48.631,5763,0
+MIDU.US,D,20191220,000000,48.963,49.766,48.963,49.392,13254,0
+MIDU.US,D,20191223,000000,49.512,49.512,48.922,49.219,21041,0
+MIDU.US,D,20191224,000000,49.149,49.39,49.149,49.198,3632,0
+MIDU.US,D,20191226,000000,49.392,49.642,49.172,49.542,14054,0
+MIDU.US,D,20191227,000000,49.832,49.882,49.042,49.231,31265,0
+MIDU.US,D,20191230,000000,49.282,49.562,48.584,49.082,18521,0
+MIDU.US,D,20191231,000000,48.812,49.742,48.812,49.312,27664,0
+MIDU.US,D,20200102,000000,49.982,49.982,48.184,49.482,116424,0
+MIDU.US,D,20200103,000000,47.634,48.896,47.634,48.693,21631,0
+MIDU.US,D,20200106,000000,47.674,48.683,47.384,48.683,6324,0
+MIDU.US,D,20200107,000000,48.294,48.619,48.254,48.371,5520,0
+MIDU.US,D,20200108,000000,48.414,49.062,48.164,48.506,27246,0
+MIDU.US,D,20200109,000000,49.092,49.192,48.554,48.888,54272,0
+MIDU.US,D,20200110,000000,48.309,48.97,48.291,48.404,25039,0
+MIDU.US,D,20200113,000000,48.534,49.592,48.274,49.582,25628,0
+MIDU.US,D,20200114,000000,49.072,50.451,49.012,49.962,58152,0
+MIDU.US,D,20200115,000000,49.642,50.691,49.582,50.212,15240,0
+MIDU.US,D,20200116,000000,51.101,51.861,51.021,51.791,26733,0
+MIDU.US,D,20200117,000000,52.241,52.301,51.331,51.534,11307,0
+MIDU.US,D,20200121,000000,50.821,51.052,50.462,50.631,27643,0
+MIDU.US,D,20200122,000000,50.981,51.451,50.422,50.552,35722,0
+MIDU.US,D,20200123,000000,50.432,51.044,49.557,50.935,15624,0
+MIDU.US,D,20200124,000000,51.191,51.191,48.464,49.262,27798,0
+MIDU.US,D,20200127,000000,46.944,47.934,46.565,47.144,47088,0
+MIDU.US,D,20200128,000000,48.084,48.962,47.872,48.574,23761,0
+MIDU.US,D,20200129,000000,49.042,49.112,47.972,47.972,21200,0
+MIDU.US,D,20200130,000000,47.014,48.024,46.545,48.024,27275,0
+MIDU.US,D,20200131,000000,47.384,47.384,44.816,45.115,61826,0
+MIDU.US,D,20200203,000000,45.785,47.234,45.785,46.615,27326,0
+MIDU.US,D,20200204,000000,48.274,48.988,48.254,48.444,43118,0
+MIDU.US,D,20200205,000000,49.922,50.252,49.487,50.122,36182,0
+MIDU.US,D,20200206,000000,50.242,50.701,49.402,49.422,24153,0
+MIDU.US,D,20200207,000000,48.832,48.832,47.804,47.994,16364,0
+MIDU.US,D,20200210,000000,47.734,48.782,47.634,48.782,7181,0
+MIDU.US,D,20200211,000000,49.322,50.462,49.272,49.902,25602,0
+MIDU.US,D,20200212,000000,50.622,50.941,50.302,50.921,15792,0
+MIDU.US,D,20200213,000000,50.192,51.519,50.112,51.461,28787,0
+MIDU.US,D,20200214,000000,51.551,51.551,50.881,51.321,9056,0
+MIDU.US,D,20200218,000000,50.891,51.081,50.04,50.821,34423,0
+MIDU.US,D,20200219,000000,51.541,51.961,51.352,51.441,23143,0
+MIDU.US,D,20200220,000000,51.291,52.211,50.262,52.011,64868,0
+MIDU.US,D,20200221,000000,51.329,51.329,49.962,50.372,23712,0
+MIDU.US,D,20200224,000000,45.835,46.574,45.268,45.865,46616,0
+MIDU.US,D,20200225,000000,46.215,46.215,40.914,41.186,77201,0
+MIDU.US,D,20200226,000000,41.558,42.318,39.21,39.21,26704,0
+MIDU.US,D,20200227,000000,36.752,39.078,34.823,34.973,60112,0
+MIDU.US,D,20200228,000000,31.776,33.644,30.227,32.925,122253,0
+MIDU.US,D,20200302,000000,33.604,36.123,31.781,36.123,66623,0
+MIDU.US,D,20200303,000000,36.293,37.794,32.855,33.754,57844,0
+MIDU.US,D,20200304,000000,35.553,37.431,34.799,37.404,30913,0
+MIDU.US,D,20200305,000000,34.793,35.053,32.196,33.328,71749,0
+MIDU.US,D,20200306,000000,30.027,32.206,29.382,31.566,60625,0
+MIDU.US,D,20200309,000000,24.052,26.13,22.579,23.482,141403,0
+MIDU.US,D,20200310,000000,25.54,25.55,21.983,25.55,74935,0
+MIDU.US,D,20200311,000000,23.452,23.492,19.675,20.485,128296,0
+MIDU.US,D,20200312,000000,15.598,17.646,13.989,14.169,359259,0
+MIDU.US,D,20200313,000000,16.658,18.046,13.999,17.996,256946,0
+MIDU.US,D,20200316,000000,13.07,13.899,9.992,10.152,286238,0
+MIDU.US,D,20200317,000000,11.441,12.221,9.998,12.211,292607,0
+MIDU.US,D,20200318,000000,9.992,10.862,7.1796,8.2837,368351,0
+MIDU.US,D,20200319,000000,8.0239,9.972,7.3824,9.523,414850,0
+MIDU.US,D,20200320,000000,9.932,10.309,8.1738,8.4835,211628,0
+MIDU.US,D,20200323,000000,8.3137,8.3137,6.7229,7.5208,412887,0
+MIDU.US,D,20200324,000000,8.8033,9.872,8.5635,9.857,540921,0
+MIDU.US,D,20200325,000000,10.202,11.951,9.4029,10.852,603771,0
+MIDU.US,D,20200326,000000,11.191,12.681,11.063,12.571,541898,0
+MIDU.US,D,20200327,000000,11.231,12.361,10.752,11.451,223288,0
+MIDU.US,D,20200330,000000,11.741,12.351,10.862,12.331,289813,0
+MIDU.US,D,20200331,000000,12.261,12.441,11.351,11.891,121065,0
+MIDU.US,D,20200401,000000,10.022,10.697,9.643,9.922,290779,0
+MIDU.US,D,20200402,000000,9.653,10.892,9.3929,10.152,212021,0
+MIDU.US,D,20200403,000000,9.992,10.242,9.0332,9.3369,74146,0
+MIDU.US,D,20200406,000000,10.832,11.681,10.602,11.6,352682,0
+MIDU.US,D,20200407,000000,12.99,13.709,11.991,12.051,535037,0
+MIDU.US,D,20200408,000000,12.601,14.009,12.241,13.859,357662,0
+MIDU.US,D,20200409,000000,15.038,15.988,14.649,15.289,593941,0
+MIDU.US,D,20200413,000000,14.988,15.148,13.34,13.809,271355,0
+MIDU.US,D,20200414,000000,14.889,15.258,14.239,14.689,190281,0
+MIDU.US,D,20200415,000000,13.29,13.47,12.751,12.94,218303,0
+MIDU.US,D,20200416,000000,13.05,13.23,12.321,12.94,175164,0
+MIDU.US,D,20200417,000000,14.279,14.659,13.919,14.299,306250,0
+MIDU.US,D,20200420,000000,13.659,14.279,13.303,13.46,181449,0
+MIDU.US,D,20200421,000000,12.721,12.98,12.152,12.441,207339,0
+MIDU.US,D,20200422,000000,13.13,13.37,12.791,12.94,90260,0
+MIDU.US,D,20200423,000000,13.13,13.979,13.13,13.4,84072,0
+MIDU.US,D,20200424,000000,13.59,14.139,13.275,13.889,94705,0
+MIDU.US,D,20200427,000000,14.359,15.894,14.319,15.688,263567,0
+MIDU.US,D,20200428,000000,16.748,17.117,15.648,16.158,401259,0
+MIDU.US,D,20200429,000000,17.487,18.526,17.207,18.206,303545,0
+MIDU.US,D,20200430,000000,17.067,17.237,16.428,16.488,279562,0
+MIDU.US,D,20200501,000000,15.398,15.488,14.269,14.759,290942,0
+MIDU.US,D,20200504,000000,14.369,14.858,13.909,14.858,82849,0
+MIDU.US,D,20200505,000000,15.578,16.148,15.118,15.268,217461,0
+MIDU.US,D,20200506,000000,15.578,15.645,14.839,14.869,86102,0
+MIDU.US,D,20200507,000000,15.538,16.088,15.447,15.618,235267,0
+MIDU.US,D,20200508,000000,16.438,17.317,16.288,17.257,214632,0
+MIDU.US,D,20200511,000000,16.478,17.277,16.238,16.927,167664,0
+MIDU.US,D,20200512,000000,17.167,17.167,15.088,15.098,139994,0
+MIDU.US,D,20200513,000000,14.769,14.769,13.12,13.59,248816,0
+MIDU.US,D,20200514,000000,12.801,13.989,12.006,13.939,215209,0
+MIDU.US,D,20200515,000000,13.669,14.429,13.32,14.269,68814,0
+MIDU.US,D,20200518,000000,16.048,17.093,15.958,16.887,312487,0
+MIDU.US,D,20200519,000000,16.778,17.347,16.198,16.198,182470,0
+MIDU.US,D,20200520,000000,17.157,17.58,17.098,17.267,188379,0
+MIDU.US,D,20200521,000000,17.367,17.709,16.897,17.487,165549,0
+MIDU.US,D,20200522,000000,17.527,17.611,17.037,17.507,88759,0
+MIDU.US,D,20200526,000000,19.355,19.704,19.175,19.315,228307,0
+MIDU.US,D,20200527,000000,20.475,20.904,19.046,20.904,355799,0
+MIDU.US,D,20200528,000000,21.364,21.364,19.725,19.975,201228,0
+MIDU.US,D,20200529,000000,19.505,19.937,18.806,19.595,265477,0
+MIDU.US,D,20200601,000000,19.965,20.665,19.485,20.345,139619,0
+MIDU.US,D,20200602,000000,20.795,21.044,20.365,20.934,133234,0
+MIDU.US,D,20200603,000000,21.703,22.842,21.703,22.653,265374,0
+MIDU.US,D,20200604,000000,22.113,22.962,21.888,22.673,251849,0
+MIDU.US,D,20200605,000000,25.52,25.95,24.651,24.841,303488,0
+MIDU.US,D,20200608,000000,25.65,26.26,25.47,26.23,301224,0
+MIDU.US,D,20200609,000000,25.061,25.141,24.132,24.622,328919,0
+MIDU.US,D,20200610,000000,24.702,24.702,22.633,22.733,276378,0
+MIDU.US,D,20200611,000000,19.975,20.23,17.686,17.786,463709,0
+MIDU.US,D,20200612,000000,19.755,19.975,17.407,18.925,285651,0
+MIDU.US,D,20200615,000000,17.167,20.101,16.947,19.785,216978,0
+MIDU.US,D,20200616,000000,22.113,22.123,20.275,21.084,326403,0
+MIDU.US,D,20200617,000000,21.184,21.184,20.047,20.165,169393,0
+MIDU.US,D,20200618,000000,19.685,20.536,19.385,19.995,87246,0
+MIDU.US,D,20200619,000000,20.854,20.854,19.235,19.655,159620,0
+MIDU.US,D,20200622,000000,19.545,20.025,18.726,19.855,90665,0
+MIDU.US,D,20200623,000000,20.795,20.795,19.885,19.98,115463,0
+MIDU.US,D,20200624,000000,19.375,19.375,17.276,17.915,221265,0
+MIDU.US,D,20200625,000000,17.745,18.614,17.266,18.585,66536,0
+MIDU.US,D,20200626,000000,18.325,18.393,17.441,17.506,113866,0
+MIDU.US,D,20200629,000000,17.965,18.865,17.536,18.785,75569,0
+MIDU.US,D,20200630,000000,18.575,19.685,18.575,19.495,69702,0
+MIDU.US,D,20200701,000000,19.545,19.875,19.015,19.095,53756,0
+MIDU.US,D,20200702,000000,20.135,20.445,19.215,19.375,86382,0
+MIDU.US,D,20200706,000000,20.505,20.705,19.755,19.925,129292,0
+MIDU.US,D,20200707,000000,19.415,19.785,18.795,18.865,112033,0
+MIDU.US,D,20200708,000000,18.825,19.445,18.575,19.21,83626,0
+MIDU.US,D,20200709,000000,19.225,19.285,17.676,18.385,62329,0
+MIDU.US,D,20200710,000000,18.474,19.135,18.185,19.095,85619,0
+MIDU.US,D,20200713,000000,19.565,20.145,18.495,18.555,168928,0
+MIDU.US,D,20200714,000000,18.505,19.39,18.166,19.375,69119,0
+MIDU.US,D,20200715,000000,20.595,21.305,20.377,21.145,227589,0
+MIDU.US,D,20200716,000000,20.835,21.131,20.505,20.915,78494,0
+MIDU.US,D,20200717,000000,21.115,21.325,20.75,21.135,93436,0
+MIDU.US,D,20200720,000000,21.035,21.195,20.575,20.765,50346,0
+MIDU.US,D,20200721,000000,21.295,21.974,21.175,21.604,120226,0
+MIDU.US,D,20200722,000000,21.33,22.054,21.33,22.054,75199,0
+MIDU.US,D,20200723,000000,22.054,22.944,21.604,22.179,156457,0
+MIDU.US,D,20200724,000000,21.904,22.004,21.464,21.574,84269,0
+MIDU.US,D,20200727,000000,21.734,22.214,21.345,22.214,48778,0
+MIDU.US,D,20200728,000000,21.954,22.202,21.514,21.564,58759,0
+MIDU.US,D,20200729,000000,21.874,23.093,21.874,22.914,88254,0
+MIDU.US,D,20200730,000000,21.894,22.594,21.504,22.554,79308,0
+MIDU.US,D,20200731,000000,22.464,22.464,21.065,21.994,114097,0
+MIDU.US,D,20200803,000000,22.454,22.944,22.094,22.814,81556,0
+MIDU.US,D,20200804,000000,22.654,23.144,22.534,23.144,37369,0
+MIDU.US,D,20200805,000000,23.684,24.189,23.494,24.182,101041,0
+MIDU.US,D,20200806,000000,23.984,24.314,23.684,23.924,69377,0
+MIDU.US,D,20200807,000000,23.824,24.784,23.634,24.724,65903,0
+MIDU.US,D,20200810,000000,24.884,25.543,24.884,25.174,146847,0
+MIDU.US,D,20200811,000000,25.933,26.243,24.964,25.084,155260,0
+MIDU.US,D,20200812,000000,25.963,25.963,25.284,25.573,106861,0
+MIDU.US,D,20200813,000000,25.224,25.802,25.134,25.433,75630,0
+MIDU.US,D,20200814,000000,25.014,25.653,24.914,25.251,75536,0
+MIDU.US,D,20200817,000000,25.363,25.673,25.244,25.473,57841,0
+MIDU.US,D,20200818,000000,25.473,25.473,24.644,24.794,115175,0
+MIDU.US,D,20200819,000000,24.889,25.044,24.284,24.444,51785,0
+MIDU.US,D,20200820,000000,23.674,24.292,23.534,24.014,74699,0
+MIDU.US,D,20200821,000000,23.714,23.994,23.504,23.734,75855,0
+MIDU.US,D,20200824,000000,24.354,24.804,23.929,24.804,97583,0
+MIDU.US,D,20200825,000000,25.014,25.034,24.154,24.724,86205,0
+MIDU.US,D,20200826,000000,24.694,24.694,24.32,24.394,59443,0
+MIDU.US,D,20200827,000000,24.614,25.054,24.394,24.724,79599,0
+MIDU.US,D,20200828,000000,25.144,25.144,24.604,25.094,48148,0
+MIDU.US,D,20200831,000000,25.014,25.014,24.324,24.334,51090,0
+MIDU.US,D,20200901,000000,24.214,24.894,23.664,24.894,70792,0
+MIDU.US,D,20200902,000000,25.244,26.013,24.755,25.873,77445,0
+MIDU.US,D,20200903,000000,25.683,25.683,23.174,23.484,194325,0
+MIDU.US,D,20200904,000000,24.174,24.284,21.844,23.194,172821,0
+MIDU.US,D,20200908,000000,22.474,22.564,21.494,21.634,132559,0
+MIDU.US,D,20200909,000000,22.244,22.809,21.954,22.484,85391,0
+MIDU.US,D,20200910,000000,22.814,23.244,21.644,21.734,98336,0
+MIDU.US,D,20200911,000000,22.154,22.154,21.115,21.654,57468,0
+MIDU.US,D,20200914,000000,22.264,22.994,22.147,22.934,39504,0
+MIDU.US,D,20200915,000000,23.434,23.494,22.814,22.964,34333,0
+MIDU.US,D,20200916,000000,23.344,24.004,23.074,23.194,55620,0
+MIDU.US,D,20200917,000000,22.134,22.914,21.834,22.774,35505,0
+MIDU.US,D,20200918,000000,22.807,23.084,21.494,22.034,38278,0
+MIDU.US,D,20200921,000000,20.745,20.785,19.635,20.395,145781,0
+MIDU.US,D,20200922,000000,20.796,20.955,20.215,20.825,41566,0
+MIDU.US,D,20200923,000000,20.855,21.285,19.405,19.421,80951,0
+MIDU.US,D,20200924,000000,19.315,20.115,18.669,19.405,57586,0
+MIDU.US,D,20200925,000000,19.095,20.345,19.065,20.225,53771,0
+MIDU.US,D,20200928,000000,20.955,21.8,20.955,21.654,137941,0
+MIDU.US,D,20200929,000000,21.804,21.854,20.935,21.315,50582,0
+MIDU.US,D,20200930,000000,21.484,22.324,21.314,21.694,131257,0
+MIDU.US,D,20201001,000000,21.974,22.494,21.864,22.492,85153,0
+MIDU.US,D,20201002,000000,21.385,23.444,21.33,23.174,150960,0
+MIDU.US,D,20201005,000000,23.834,24.784,23.819,24.784,85980,0
+MIDU.US,D,20201006,000000,25.244,26.153,24.234,24.394,143935,0
+MIDU.US,D,20201007,000000,25.134,25.883,25.134,25.673,118938,0
+MIDU.US,D,20201008,000000,26.313,26.513,25.953,26.513,89909,0
+MIDU.US,D,20201009,000000,27.083,27.273,26.493,26.713,81698,0
+MIDU.US,D,20201012,000000,27.013,27.327,26.803,27.253,61462,0
+MIDU.US,D,20201013,000000,26.593,26.983,26.383,26.603,82137,0
+MIDU.US,D,20201014,000000,26.493,27.183,26.223,26.263,74116,0
+MIDU.US,D,20201015,000000,25.244,27.093,25.124,26.953,64628,0
+MIDU.US,D,20201016,000000,27.143,27.353,26.743,26.773,57898,0
+MIDU.US,D,20201019,000000,27.053,27.452,25.643,25.741,175200,0
+MIDU.US,D,20201020,000000,26.393,26.993,26.093,26.153,69034,0
+MIDU.US,D,20201021,000000,26.263,26.553,25.663,25.663,49916,0
+MIDU.US,D,20201022,000000,25.803,26.953,25.738,26.943,52310,0
+MIDU.US,D,20201023,000000,27.243,27.623,26.648,27.483,104917,0
+MIDU.US,D,20201026,000000,26.453,26.453,24.784,25.698,116576,0
+MIDU.US,D,20201027,000000,25.623,25.823,24.664,24.695,43933,0
+MIDU.US,D,20201028,000000,23.334,23.849,22.694,22.694,73693,0
+MIDU.US,D,20201029,000000,22.664,23.744,22.144,23.394,50311,0
+MIDU.US,D,20201030,000000,22.994,23.204,21.994,22.904,58024,0
+MIDU.US,D,20201102,000000,23.734,24.309,23.404,24.254,87985,0
+MIDU.US,D,20201103,000000,25.164,26.183,24.974,25.863,79364,0
+MIDU.US,D,20201104,000000,25.084,26.803,24.874,25.803,116908,0
+MIDU.US,D,20201105,000000,26.993,28.243,26.843,28.024,91128,0
+MIDU.US,D,20201106,000000,28.093,28.373,27.463,27.663,48842,0
+MIDU.US,D,20201109,000000,32.771,33.541,29.922,30.012,255558,0
+MIDU.US,D,20201110,000000,30.372,31.292,29.762,31.092,107270,0
+MIDU.US,D,20201111,000000,31.592,31.592,30.417,30.952,57696,0
+MIDU.US,D,20201112,000000,30.452,30.512,28.703,29.312,105644,0
+MIDU.US,D,20201113,000000,29.902,31.312,29.902,31.242,90239,0
+MIDU.US,D,20201116,000000,32.672,33.181,32.062,33.181,191133,0
+MIDU.US,D,20201117,000000,32.312,33.621,31.592,33.311,84055,0
+MIDU.US,D,20201118,000000,33.771,33.771,32.046,32.082,99126,0
+MIDU.US,D,20201119,000000,31.892,32.812,31.392,32.812,61245,0
+MIDU.US,D,20201120,000000,32.682,32.882,32.392,32.719,55233,0
+MIDU.US,D,20201123,000000,33.411,34.651,33.361,34.271,107022,0
+MIDU.US,D,20201124,000000,35.371,36.261,35.021,35.971,117623,0
+MIDU.US,D,20201125,000000,35.751,35.751,34.641,35.241,65678,0
+MIDU.US,D,20201127,000000,35.311,35.591,35.061,35.368,31512,0
+MIDU.US,D,20201130,000000,35.051,35.421,33.481,33.671,88046,0
+MIDU.US,D,20201201,000000,34.901,35.451,34.491,34.841,131411,0
+MIDU.US,D,20201202,000000,34.571,34.911,33.861,34.731,31629,0
+MIDU.US,D,20201203,000000,34.951,35.901,34.711,35.122,37039,0
+MIDU.US,D,20201204,000000,35.791,37.24,35.791,37.24,74496,0
+MIDU.US,D,20201207,000000,36.861,37.12,36.461,36.891,62819,0
+MIDU.US,D,20201208,000000,36.089,37.55,36.061,37.46,59299,0
+MIDU.US,D,20201209,000000,37.99,38.19,36.341,36.981,49940,0
+MIDU.US,D,20201210,000000,36.231,37.41,36.116,37.28,52121,0
+MIDU.US,D,20201211,000000,36.411,37.7,36.062,36.991,52274,0
+MIDU.US,D,20201214,000000,38.09,38.49,36.791,36.791,66564,0
+MIDU.US,D,20201215,000000,37.77,39.38,37.35,39.38,62577,0
+MIDU.US,D,20201216,000000,39.51,39.55,38.38,38.94,67452,0
+MIDU.US,D,20201217,000000,39.48,39.97,39.05,39.97,89135,0
+MIDU.US,D,20201218,000000,39.98,40.48,38.79,39.19,97444,0
+MIDU.US,D,20201221,000000,37.53,39.18,36.891,38.99,96874,0
+MIDU.US,D,20201222,000000,39.19,39.7,38.88,39.64,39196,0
+MIDU.US,D,20201223,000000,40.22,40.97,40.22,40.65,72165,0
+MIDU.US,D,20201224,000000,41.03,41.03,40.18,40.86,33782,0
+MIDU.US,D,20201228,000000,42,42.0278,40.4,40.49,75679,0
+MIDU.US,D,20201229,000000,40.98,40.98,38.51,39.13,77832,0
+MIDU.US,D,20201230,000000,39.55,40.77,39.55,40.16,38531,0
+MIDU.US,D,20201231,000000,40.2,40.7926,39.3,40.28,65542,0
+MIDU.US,D,20210104,000000,41,41,37.4406,38.45,146412,0
+MIDU.US,D,20210105,000000,38.25,40.5375,38.25,40.045,55895,0
+MIDU.US,D,20210106,000000,41.12,45.6,41.12,44.8,168407,0
+MIDU.US,D,20210107,000000,45.65,46.465,45.6,46.29,98585,0
+MIDU.US,D,20210108,000000,46.91,47.1,44.501,46.12,116476,0
+MIDU.US,D,20210111,000000,44.36,46.65,44,46.33,50308,0
+MIDU.US,D,20210112,000000,46.71,48.031,46.71,47.99,71571,0
+MIDU.US,D,20210113,000000,47.97,47.97,46.52,46.58,46849,0
+MIDU.US,D,20210114,000000,47.27,48.7199,47.27,47.95,83578,0
+MIDU.US,D,20210115,000000,45.83,46.945,44.83,46.4,101620,0
+MIDU.US,D,20210119,000000,47.69,47.89,46.9699,47.66,38455,0
+MIDU.US,D,20210120,000000,48.17,49.14,48.06,49.14,63216,0
+MIDU.US,D,20210121,000000,49.4,49.4999,47.95,48.14,42035,0
+MIDU.US,D,20210122,000000,47,48.7,46.8091,48.62,42794,0
+MIDU.US,D,20210125,000000,48.23,49.8058,46.755,48.1,58201,0
+MIDU.US,D,20210126,000000,49.15,49.16,46.59,46.64,32077,0
+MIDU.US,D,20210127,000000,44.24,45.03,42.54,43.2,96259,0
+MIDU.US,D,20210128,000000,44,44.9,43.7001,44.12,48809,0
+MIDU.US,D,20210129,000000,43.8,44.22,41.121,41.57,126897,0
+MIDU.US,D,20210201,000000,42.71,44.3,41.83,44.15,77666,0
+MIDU.US,D,20210202,000000,45.6,45.935,44.7363,45.8,48165,0
+MIDU.US,D,20210203,000000,46.11,46.14,44.7639,45.81,31946,0
+MIDU.US,D,20210204,000000,46.28,47.8692,46.22,47.75,80756,0
+MIDU.US,D,20210205,000000,48.81,49.24,48.2,49.2,67864,0
+MIDU.US,D,20210208,000000,50.11,51.58,49.88,51.57,101973,0
+MIDU.US,D,20210209,000000,51.46,52.5,51.15,52.04,54973,0
+MIDU.US,D,20210210,000000,52.67,53.12,50.82,51.81,77681,0
+MIDU.US,D,20210211,000000,52.48,53.2694,50.81,52.85,40006,0
+MIDU.US,D,20210212,000000,52.525,53.44,52.525,53.34,50438,0
+MIDU.US,D,20210216,000000,54.27,54.83,52.73,53.05,51821,0
+MIDU.US,D,20210217,000000,51.92,52.6,50.7719,52.2,39733,0
+MIDU.US,D,20210218,000000,51,51.33,49.78,50.5,88425,0
+MIDU.US,D,20210219,000000,51.44,53.03,51.3253,52.74,107498,0
+MIDU.US,D,20210222,000000,51.67,53.5,51.41,52.22,45795,0
+MIDU.US,D,20210223,000000,50.93,52.765,48.3,52.5,94211,0
+MIDU.US,D,20210224,000000,52.73,55.5693,52.61,55.36,112383,0
+MIDU.US,D,20210225,000000,54.97,55.3651,49.85,50.28,91757,0
+MIDU.US,D,20210226,000000,50.7,51.9299,48.34,50.1,105091,0
+MIDU.US,D,20210301,000000,52.86,54.88,52.86,54.34,82550,0
+MIDU.US,D,20210302,000000,53.99,54.38,51.8115,52.04,59850,0
+MIDU.US,D,20210303,000000,52.34,53.1571,50.69,50.69,60471,0
+MIDU.US,D,20210304,000000,50.31,51.2,45.2391,47.49,122610,0
+MIDU.US,D,20210305,000000,49.18,51.109,44.69,50.77,124274,0
+MIDU.US,D,20210308,000000,51.42,54,50.905,51.94,111789,0
+MIDU.US,D,20210309,000000,53.96,54.38,52.42,53.04,72215,0
+MIDU.US,D,20210310,000000,54.32,55.73,54.03,55.22,72645,0
+MIDU.US,D,20210311,000000,56.51,58.12,56.0034,57.76,89816,0
+MIDU.US,D,20210312,000000,57.38,59.45,57.38,59.38,85870,0
+MIDU.US,D,20210315,000000,59.42,61.89,59.1001,61.84,75549,0
+MIDU.US,D,20210316,000000,61.99,61.99,58.6901,59.42,86818,0
+MIDU.US,D,20210317,000000,59,60.72,57.69,60.65,50073,0
+MIDU.US,D,20210318,000000,60.22,61.55,56.65,57.05,69431,0
+MIDU.US,D,20210319,000000,56.71,58.4,55.34,57.11,62602,0
+MIDU.US,D,20210322,000000,56.87,57.145,55.428,56.05,64526,0
+MIDU.US,D,20210323,000000,55,55.364,50.911,51.62,108069,0
+MIDU.US,D,20210324,000000,52.95,54.39,50.69,50.69,69032,0
+MIDU.US,D,20210325,000000,49.95,54.365,48.75,54.05,81517,0
+MIDU.US,D,20210326,000000,55.03,57.79,54.35,57.79,73872,0
+MIDU.US,D,20210329,000000,56.68,58.33,54.02,54.5,73613,0
+MIDU.US,D,20210330,000000,54.45,56.76,54.3401,56.51,49101,0
+MIDU.US,D,20210331,000000,57.11,58.06,56.405,56.69,75879,0
+MIDU.US,D,20210401,000000,57.7,58.98,57.49,58.97,83873,0
+MIDU.US,D,20210405,000000,60.86,60.9,59.13,60.22,131220,0
+MIDU.US,D,20210406,000000,60.61,61.55,60.15,60.33,44458,0
+MIDU.US,D,20210407,000000,60.15,60.61,58.46,58.93,63685,0
+MIDU.US,D,20210408,000000,59.47,59.7,57.91,59.7,42104,0
+MIDU.US,D,20210409,000000,59.89,60.55,59.2714,60.43,28784,0
+MIDU.US,D,20210412,000000,60.36,61.261,59.9,61.12,36321,0
+MIDU.US,D,20210413,000000,61.22,61.3606,59.3,60.3,44768,0
+MIDU.US,D,20210414,000000,60.32,62.72,60.32,61.21,70006,0
+MIDU.US,D,20210415,000000,62.56,62.65,61.105,62.65,58701,0
+MIDU.US,D,20210416,000000,63.06,64.42,63,64.08,59316,0
+MIDU.US,D,20210419,000000,63.5,64.09,61.89,63,55807,0
+MIDU.US,D,20210420,000000,62.16,62.6,58.96,60.19,75337,0
+MIDU.US,D,20210421,000000,59.98,63.33,59.5889,63.31,80130,0
+MIDU.US,D,20210422,000000,63.63,64.695,61.88,62.41,70155,0
+MIDU.US,D,20210423,000000,63.01,66.25,63,65.62,79517,0
+MIDU.US,D,20210426,000000,66.61,67.06,66.12,66.44,125104,0
+MIDU.US,D,20210427,000000,66.95,67.24,65.62,66.82,64333,0
+MIDU.US,D,20210428,000000,66.53,67.37,66.24,66.77,56001,0
+MIDU.US,D,20210429,000000,68.08,68.15,65.2601,66.79,47611,0
+MIDU.US,D,20210430,000000,65.33,65.795,63.86,64.05,98876,0
+MIDU.US,D,20210503,000000,65.72,66.36,64.6,65.25,87620,0
+MIDU.US,D,20210504,000000,63.91,64.55,62.43,64.55,75628,0
+MIDU.US,D,20210505,000000,65.5,65.5,63.82,64.2,21097,0
+MIDU.US,D,20210506,000000,64.21,65.18,62.24,65.18,63565,0
+MIDU.US,D,20210507,000000,65.09,67.25,64.275,67.23,52409,0
+MIDU.US,D,20210510,000000,67.41,67.925,64.81,64.82,75468,0
+MIDU.US,D,20210511,000000,61.32,64.0157,60.91,63.05,106274,0
+MIDU.US,D,20210512,000000,61.71,62.91,57.02,57.14,124058,0
+MIDU.US,D,20210513,000000,57.63,61.1054,57.63,60.64,73705,0
+MIDU.US,D,20210514,000000,61.77,63.7299,61.2,63.45,66602,0
+MIDU.US,D,20210517,000000,62.93,63.48,61.23,63.37,29793,0
+MIDU.US,D,20210518,000000,62.5088,63.3984,61.14,61.27,58051,0
+MIDU.US,D,20210519,000000,58.34,60.11,57.18,60.11,85790,0
+MIDU.US,D,20210520,000000,60.2,61.19,59.23,60.9,39647,0
+MIDU.US,D,20210521,000000,62.29,62.8,60.755,61.22,49704,0
+MIDU.US,D,20210524,000000,62.24,62.711,61.4,62.1,58736,0
+MIDU.US,D,20210525,000000,63.18,63.53,60.7379,60.76,28523,0
+MIDU.US,D,20210526,000000,61.17,62.61,61.17,62.51,33684,0
+MIDU.US,D,20210527,000000,63.58,64.12,63.5,63.72,31079,0
+MIDU.US,D,20210528,000000,64.82,64.82,62.98,63.92,28157,0
+MIDU.US,D,20210601,000000,65.41,65.41,63.97,65.02,57046,0
+MIDU.US,D,20210602,000000,65.31,65.3199,63.54,63.93,32853,0
+MIDU.US,D,20210603,000000,62.94,63.275,61.4,62.92,51500,0
+MIDU.US,D,20210604,000000,64.1,64.46,62.8828,63.99,67280,0
+MIDU.US,D,20210607,000000,64.43,64.4599,63.25,63.7,31198,0
+MIDU.US,D,20210608,000000,64.01,65.616,63.17,65.43,57976,0
+MIDU.US,D,20210609,000000,65.64,65.64,64.105,64.18,21760,0
+MIDU.US,D,20210610,000000,65.2,65.51,63.602,64.1,80489,0
+MIDU.US,D,20210611,000000,64.76,65.53,64.53,65.53,30931,0
+MIDU.US,D,20210614,000000,65.82,65.86,63.175,63.83,41778,0
+MIDU.US,D,20210615,000000,63.9,64.1,62.33,63.64,62454,0
+MIDU.US,D,20210616,000000,63.36,63.5,61.41,62.34,45267,0
+MIDU.US,D,20210617,000000,62.04,62.285,57.83,59.41,73372,0
+MIDU.US,D,20210618,000000,57.12,58.1048,55.8,55.93,80520,0
+MIDU.US,D,20210621,000000,57.14,59.945,57.0399,59.89,87075,0
+MIDU.US,D,20210622,000000,59.87,60.4,58.3552,60.08,43305,0
+MIDU.US,D,20210623,000000,60.18,60.9599,60,60.17,40881,0
+MIDU.US,D,20210624,000000,61.35,61.95,60.4202,61.9,40223,0
+MIDU.US,D,20210625,000000,62.46,63.64,62.05,63.6,37027,0
+MIDU.US,D,20210628,000000,63.73,63.73,60.814,61.6,93382,0
+MIDU.US,D,20210629,000000,62.1,62.7,60.97,61.45,46401,0
+MIDU.US,D,20210630,000000,61.02,61.75,60.8105,61.39,76746,0
+MIDU.US,D,20210701,000000,62.16,63.42,62.01,63.07,63309,0
+MIDU.US,D,20210702,000000,63.57,63.57,61.8,62.41,55659,0
+MIDU.US,D,20210706,000000,62.43,62.43,58.7101,60.32,77367,0
+MIDU.US,D,20210707,000000,60.02,60.92,58.8,60.55,49347,0
+MIDU.US,D,20210708,000000,57.32,59.8646,56.08,58.4,83319,0
+MIDU.US,D,20210709,000000,59.78,62.03,59.78,62,69506,0
+MIDU.US,D,20210712,000000,61.55,62.55,60.59,62.52,57762,0
+MIDU.US,D,20210713,000000,61.61,61.61,59.5135,59.7,33130,0
+MIDU.US,D,20210714,000000,60.52,61.36,58.33,58.66,74650,0
+MIDU.US,D,20210715,000000,57.75,58.6,56.82,58.13,43640,0
+MIDU.US,D,20210716,000000,59.23,59.23,55.82,55.98,37333,0
+MIDU.US,D,20210719,000000,52.9,54.409,51.72,53.12,119197,0
+MIDU.US,D,20210720,000000,53.4,58.3199,53.12,57.6,63739,0
+MIDU.US,D,20210721,000000,58.61,60.25,58.34,59.72,51449,0
+MIDU.US,D,20210722,000000,59.54,59.54,57.15,57.92,42798,0
+MIDU.US,D,20210723,000000,58.65,59.455,57.71,59.43,61819,0
+MIDU.US,D,20210726,000000,59.44,60.61,59.07,59.64,57541,0
+MIDU.US,D,20210727,000000,58.84,58.84,57.31,58.55,36594,0
+MIDU.US,D,20210728,000000,59.3,60.75,57.625,59.86,54337,0
+MIDU.US,D,20210729,000000,60.98,62.7073,60.84,61.67,116144,0
+MIDU.US,D,20210730,000000,60.95,62.97,60.76,61.4,52587,0
+MIDU.US,D,20210802,000000,62.22,64.14,60.46,60.66,76327,0
+MIDU.US,D,20210803,000000,61.19,61.75,59.395,61.75,50024,0
+MIDU.US,D,20210804,000000,60.68,61.8645,59.81,59.85,30650,0
+MIDU.US,D,20210805,000000,60.43,61.85,60.43,61.63,58926,0
+MIDU.US,D,20210806,000000,62.6,63.4,61.855,62.4,58027,0
+MIDU.US,D,20210809,000000,61.99,62.45,61.03,61.85,17820,0
+MIDU.US,D,20210810,000000,61.8901,63.0299,61.53,62.51,27746,0
+MIDU.US,D,20210811,000000,62.75,64,61.66,63.97,92809,0
+MIDU.US,D,20210812,000000,63.86,64.15,62.68,63.66,41159,0
+MIDU.US,D,20210813,000000,63.73,64,63.02,63.41,19843,0
+MIDU.US,D,20210816,000000,62.48,63.04,61.31,62.88,17437,0
+MIDU.US,D,20210817,000000,61.31,61.355,58.69,60.61,53219,0
+MIDU.US,D,20210818,000000,60.27,61.25,58.84,58.92,23359,0
+MIDU.US,D,20210819,000000,57.39,58.72,56.4101,57.47,50990,0
+MIDU.US,D,20210820,000000,57.39,59.52,57.35,59.52,31307,0
+MIDU.US,D,20210823,000000,60.66,61.2752,60.42,61.1,40113,0
+MIDU.US,D,20210824,000000,61.74,63.15,61.7,62.79,47142,0
+MIDU.US,D,20210825,000000,62.97,64.77,62.64,63.94,75467,0
+MIDU.US,D,20210826,000000,63.89,63.89,62.075,62.15,32355,0
+MIDU.US,D,20210827,000000,62.57,66,62.545,65.68,139657,0
+MIDU.US,D,20210830,000000,66,66.2,64.985,65.22,70326,0
+MIDU.US,D,20210831,000000,65.29,65.4678,64,64.73,33857,0
+MIDU.US,D,20210901,000000,65.08,65.8457,63.51,65.2,214659,0
+MIDU.US,D,20210902,000000,65.71,66.6628,65.3868,66.18,122563,0
+MIDU.US,D,20210903,000000,65.72,65.7765,64.85,65.23,72595,0
+MIDU.US,D,20210907,000000,64.96,64.96,62.89,62.89,29898,0
+MIDU.US,D,20210908,000000,62.5199,62.85,61.145,62.27,20175,0
+MIDU.US,D,20210909,000000,62.04,63.44,61.86,61.91,23451,0
+MIDU.US,D,20210910,000000,62.87,62.8899,60,60.12,37708,0
+MIDU.US,D,20210913,000000,61.46,61.7557,60.05,61.23,25948,0
+MIDU.US,D,20210914,000000,61.4,61.4,58.761,59.22,35351,0
+MIDU.US,D,20210915,000000,59.27,61.22,59.125,61.16,21937,0
+MIDU.US,D,20210916,000000,61.23,61.7273,60.18,60.9,27627,0
+MIDU.US,D,20210917,000000,60.67,61.2399,59,59.47,28816,0
+MIDU.US,D,20210920,000000,56,57,54.36,56.64,82147,0
+MIDU.US,D,20210921,000000,57.97,57.98,55.57,56.45,38398,0
+MIDU.US,D,20210922,000000,57.62,59.85,57.62,58.72,41490,0
+MIDU.US,D,20210923,000000,59.59,62,59.5756,61.11,65155,0
+MIDU.US,D,20210924,000000,60.21,61.3636,59.87,60.8,20567,0
+MIDU.US,D,20210927,000000,61,63.335,61,62.51,33453,0
+MIDU.US,D,20210928,000000,61.71,61.8299,59.34,59.59,34212,0
+MIDU.US,D,20210929,000000,60.22,60.77,59.35,59.59,12320,0
+MIDU.US,D,20210930,000000,60.23,60.525,56.84,56.91,40119,0
+MIDU.US,D,20211001,000000,57.7,60.49,56.22,59.77,37400,0
+MIDU.US,D,20211004,000000,59.43,60.49,57.94,58.69,39021,0
+MIDU.US,D,20211005,000000,58.1,60.31,58.06,58.85,19030,0
+MIDU.US,D,20211006,000000,57.2,58.59,55.75,58.56,50360,0
+MIDU.US,D,20211007,000000,59.87,62.2,59.71,61.08,60177,0
+MIDU.US,D,20211008,000000,61.4,61.4,60.03,60.03,10396,0
+MIDU.US,D,20211011,000000,60.33,61.38,59.06,59.06,17836,0
+MIDU.US,D,20211012,000000,59.37,60.8402,59.37,60.12,31457,0
+MIDU.US,D,20211013,000000,60.37,61,58.794,60.75,14286,0
+MIDU.US,D,20211014,000000,62.28,63.88,62.28,63.84,51170,0
+MIDU.US,D,20211015,000000,65.4,66.05,63.9,64,65768,0
+MIDU.US,D,20211018,000000,63.19,64.79,63.04,64.39,24620,0
+MIDU.US,D,20211019,000000,65.1,65.555,64.37,64.99,19411,0
+MIDU.US,D,20211020,000000,65.13,66.89,64.88,66.47,68808,0
+MIDU.US,D,20211021,000000,66.15,67.2,65.76,67.07,41187,0
+MIDU.US,D,20211022,000000,67.23,68.56,66.53,67.39,52692,0
+MIDU.US,D,20211025,000000,67.81,69.1326,67.2573,68.35,48219,0
+MIDU.US,D,20211026,000000,68.71,69.02,67.09,67.14,34035,0
+MIDU.US,D,20211027,000000,67,67,63.93,63.95,56912,0
+MIDU.US,D,20211028,000000,64.78,67.05,64.78,67.05,24272,0
+MIDU.US,D,20211029,000000,66.62,67.8314,66.62,67.17,22647,0
+MIDU.US,D,20211101,000000,67.94,71.37,67.81,71.27,111857,0
+MIDU.US,D,20211102,000000,71.15,72.19,70.3,71.68,123832,0
+MIDU.US,D,20211103,000000,71.91,74.9247,71.39,74.1,162776,0
+MIDU.US,D,20211104,000000,74.82,75.5566,72.945,73.47,42741,0
+MIDU.US,D,20211105,000000,75.17,76.7301,74.3511,75.36,78526,0
+MIDU.US,D,20211108,000000,76.73,76.73,74.9708,75.53,48295,0
+MIDU.US,D,20211109,000000,75.27,75.96,74.39,75.14,32010,0
+MIDU.US,D,20211110,000000,74.37,75.55,72.3375,73.21,37404,0
+MIDU.US,D,20211111,000000,73.91,74.8232,73.18,74.4,30888,0
+MIDU.US,D,20211112,000000,74.89,75.2,74.45,75.13,16933,0
+MIDU.US,D,20211115,000000,75.91,76.14,75.06,75.46,21794,0
+MIDU.US,D,20211116,000000,75.35,76.7501,75.35,75.9,18182,0
+MIDU.US,D,20211117,000000,75.18,75.18,72.9,74.05,39209,0
+MIDU.US,D,20211118,000000,74.66,74.9288,72.1626,73.69,26726,0
+MIDU.US,D,20211119,000000,72.64,73.52,71.958,72.72,34667,0
+MIDU.US,D,20211122,000000,73.85,75.2573,72.92,73.1,70452,0
+MIDU.US,D,20211123,000000,73.05,73.975,71.105,72.88,28737,0
+MIDU.US,D,20211124,000000,71.53,72.82,70.96,72.71,26432,0
+MIDU.US,D,20211126,000000,67.71,67.71,64.03,65.91,79192,0
+MIDU.US,D,20211129,000000,68.33,68.33,64.66,65.92,69078,0
+MIDU.US,D,20211130,000000,64.24,64.75,60.35,60.74,128651,0
+MIDU.US,D,20211201,000000,63.96,65.2937,57.74,57.74,95604,0
+MIDU.US,D,20211202,000000,58.66,63.13,58.59,62.79,66529,0
+MIDU.US,D,20211203,000000,63.57,63.57,58.7873,60.22,49518,0
+MIDU.US,D,20211206,000000,61.75,65,60.93,63.8,42635,0
+MIDU.US,D,20211207,000000,66.1,68.68,65.98,67.01,71719,0
+MIDU.US,D,20211208,000000,67.39,68.41,67.1064,68.19,42922,0
+MIDU.US,D,20211209,000000,67.11,67.64,65.18,65.18,35809,0
+MIDU.US,D,20211210,000000,66.51,66.51,63.731,65.32,43238,0
+MIDU.US,D,20211213,000000,64.95,65.175,62.6849,63.37,29907,0
+MIDU.US,D,20211214,000000,62.7,64.3475,62.08,62.51,59557,0
+MIDU.US,D,20211215,000000,62.76,64.53,60.57,64.44,53330,0
+MIDU.US,D,20211216,000000,65.76,65.76,61.43,62,58289,0
+MIDU.US,D,20211217,000000,61.25,63.36,59.945,61.63,65463,0
+MIDU.US,D,20211220,000000,59.16,59.2832,56.1218,58.52,94070,0
+MIDU.US,D,20211221,000000,60.24,63.1,60.18,63.1,74554,0
+MIDU.US,D,20211222,000000,63.14,64.93,62.95,64.87,21520,0
+MIDU.US,D,20211223,000000,65.68,66.66,65.1,66.25,31610,0
+MIDU.US,D,20211227,000000,66.89,68.94,65.86,68.87,78442,0
+MIDU.US,D,20211228,000000,69.12,70.2,68.492,68.82,32391,0
+MIDU.US,D,20211229,000000,68.83,70.21,68.6,69.98,32427,0
+MIDU.US,D,20211230,000000,70.08,71.48,69.27,69.34,23872,0
+MIDU.US,D,20211231,000000,69.01,70.5996,69.01,69.64,48629,0
+MIDU.US,D,20220103,000000,70.28,71.53,68.88,70.16,63644,0
+MIDU.US,D,20220104,000000,70.99,72.259,70.5725,71.29,77446,0
+MIDU.US,D,20220105,000000,71.5,72,66.41,66.41,173374,0
+MIDU.US,D,20220106,000000,66.76,68.6342,65.62,67.47,38916,0
+MIDU.US,D,20220107,000000,67.62,68.09,65.34,65.89,31330,0
+MIDU.US,D,20220110,000000,64.83,65.17,61.85,65.16,100946,0
+MIDU.US,D,20220111,000000,65.27,66.93,63.2,66.88,43765,0
+MIDU.US,D,20220112,000000,67.71,68.519,65.305,66.3,34506,0
+MIDU.US,D,20220113,000000,67,68.35,65.483,65.76,32649,0
+MIDU.US,D,20220114,000000,64.26,65.135,62.4,65.13,33730,0
+MIDU.US,D,20220118,000000,63.01,63.01,60.671,60.93,51886,0
+MIDU.US,D,20220119,000000,61.9,62.225,58.47,58.52,51210,0
+MIDU.US,D,20220120,000000,59.1,61.35,55.2816,55.39,40273,0
+MIDU.US,D,20220121,000000,54.63,56.075,52.4965,52.5,113544,0
+MIDU.US,D,20220124,000000,50.47,55.8,48.17,55.53,137686,0
+MIDU.US,D,20220125,000000,53.07,54.67,49.6551,52.7,75078,0
+MIDU.US,D,20220126,000000,54.71,56.02,49.41,50.97,57423,0
+MIDU.US,D,20220127,000000,52.34,53.6743,48,48.56,84660,0
+MIDU.US,D,20220128,000000,48.6,51.52,46.81,51.52,83618,0
+MIDU.US,D,20220131,000000,50.69,54.791,50.35,54.75,51830,0
+MIDU.US,D,20220201,000000,55.1,56.659,53.67,56.5,40743,0
+MIDU.US,D,20220202,000000,56.62,56.92,55.43,56.56,29731,0
+MIDU.US,D,20220203,000000,54.88,55.7901,53.57,53.8,27393,0
+MIDU.US,D,20220204,000000,53.43,55.17,51.94,54.01,35704,0
+MIDU.US,D,20220207,000000,54.02,55.06,53.62,53.96,20211,0
+MIDU.US,D,20220208,000000,54.16,57.26,54.16,57.15,32936,0
+MIDU.US,D,20220209,000000,58.75,60.226,58.75,60.14,42518,0
+MIDU.US,D,20220210,000000,57.81,61.75,56.765,57.66,45299,0
+MIDU.US,D,20220211,000000,57.88,59.0315,54.36,55.38,43997,0
+MIDU.US,D,20220214,000000,55.83,56.72,53.815,54.81,40172,0
+MIDU.US,D,20220215,000000,56.38,58.51,56.18,58.33,21615,0
+MIDU.US,D,20220216,000000,57.73,59.3581,57.3,58.86,13838,0
+MIDU.US,D,20220217,000000,57.42,57.5,54.83,55.05,34852,0
+MIDU.US,D,20220218,000000,54.97,56.42,53.9928,54.28,46891,0
+MIDU.US,D,20220222,000000,53.48,54.6444,51.6775,52.16,62067,0
+MIDU.US,D,20220223,000000,53.24,53.45,49.3162,49.5,51957,0
+MIDU.US,D,20220224,000000,45.89,51.83,45.43,51.59,60051,0
+MIDU.US,D,20220225,000000,52.1,56,51.3,55.98,45184,0
+MIDU.US,D,20220228,000000,53.87,56.69,53.87,55.93,32410,0
+MIDU.US,D,20220301,000000,55.65,56.3363,51.5,52.66,36012,0
+MIDU.US,D,20220302,000000,53.57,57.6,53.57,56.91,104492,0
+MIDU.US,D,20220303,000000,57.52,57.6378,54.45,55.51,104211,0
+MIDU.US,D,20220304,000000,53.94,53.94,51.5,52.92,32498,0
+MIDU.US,D,20220307,000000,52.58,52.58,47.3201,47.41,48477,0
+MIDU.US,D,20220308,000000,47.24,50.658,46.52,47.5,34705,0
+MIDU.US,D,20220309,000000,50.12,52.05,50.11,51.39,115020,0
+MIDU.US,D,20220310,000000,49.67,51.505,49.1738,51.45,28410,0
+MIDU.US,D,20220311,000000,52.27,52.79,49.81,49.88,14777,0
+MIDU.US,D,20220314,000000,50.34,51.13,48.12,48.47,54605,0
+MIDU.US,D,20220315,000000,48.87,50.75,48.83,50.69,26262,0
+MIDU.US,D,20220316,000000,51.94,55,51.23,55,51357,0
+MIDU.US,D,20220317,000000,54.32,56.65,54.32,56.64,40093,0
+MIDU.US,D,20220318,000000,55.52,58.24,55.42,57.93,38110,0
+MIDU.US,D,20220321,000000,58.32,59.02,56.435,57.5,37769,0
+MIDU.US,D,20220322,000000,58.42,59.68,57.83,58.47,24740,0
+MIDU.US,D,20220323,000000,57.68,57.68,55.22,55.28,30554,0
+MIDU.US,D,20220324,000000,55.85,57.15,55.49,57.12,18702,0
+MIDU.US,D,20220325,000000,57.46,58.36,57.01,58.32,31005,0
+MIDU.US,D,20220328,000000,57.84,58.62,56.55,58.6,31545,0
+MIDU.US,D,20220329,000000,60.09,62.7421,60.09,62.34,43624,0
+MIDU.US,D,20220330,000000,61.84,61.85,58.9537,59.51,25671,0
+MIDU.US,D,20220331,000000,59.3,60.05,57.05,57.05,34599,0
+MIDU.US,D,20220401,000000,58.18,58.68,56.75,58,29946,0
+MIDU.US,D,20220404,000000,57.5,57.865,57.06,57.65,12425,0
+MIDU.US,D,20220405,000000,57.39,58.38,54.2,54.53,27272,0
+MIDU.US,D,20220406,000000,53.24,53.36,51.64,52.7,24016,0
+MIDU.US,D,20220407,000000,52.49,53.08,50.2117,52.31,44288,0
+MIDU.US,D,20220408,000000,52.33,53.46,51.83,52.2,14462,0
+MIDU.US,D,20220411,000000,51.48,53.4188,51.46,51.53,21774,0
+MIDU.US,D,20220412,000000,52.86,54.25,50.91,51.31,22005,0
+MIDU.US,D,20220413,000000,51.61,53.89,51.53,53.82,26659,0
+MIDU.US,D,20220414,000000,54,54.48,52.85,52.85,25018,0
+MIDU.US,D,20220418,000000,52.69,53.22,51.85,52.5,23294,0
+MIDU.US,D,20220419,000000,52.86,56.24,52.86,56.08,36905,0
+MIDU.US,D,20220420,000000,57.07,58.26,56.77,57.37,67104,0
+MIDU.US,D,20220421,000000,59.02,59.09,53.8,54.26,40117,0
+MIDU.US,D,20220422,000000,53.63,53.63,49.81,49.88,75231,0
+MIDU.US,D,20220425,000000,48.55,50.7334,46.91,50.69,45993,0
+MIDU.US,D,20220426,000000,49.54,49.69,46.34,46.34,56802,0
+MIDU.US,D,20220427,000000,46.27,47.75,45.6,46.36,50394,0
+MIDU.US,D,20220428,000000,47.87,49.4,45.25,48.94,51681,0
+MIDU.US,D,20220429,000000,48.55,49.72,44.8,44.92,51310,0
+MIDU.US,D,20220502,000000,45.07,46.23,42.89,45.71,64178,0
+MIDU.US,D,20220503,000000,45.79,47.72,45.68,47.12,33687,0
+MIDU.US,D,20220504,000000,47.3709,51.155,46.3926,51,39203,0
+MIDU.US,D,20220505,000000,49.66,49.66,44.127,45.49,41780,0
+MIDU.US,D,20220506,000000,44.61,44.92,41.8372,43.55,38299,0
+MIDU.US,D,20220509,000000,41.72,42.4,38.7,39.16,111999,0
+MIDU.US,D,20220510,000000,40.63,40.76,36.945,38.76,63061,0
+MIDU.US,D,20220511,000000,38.81,41.01,36.7,36.75,40118,0
+MIDU.US,D,20220512,000000,36.18,38.2564,35.75,37.82,60334,0
+MIDU.US,D,20220513,000000,39.17,41.46,39.17,40.75,54016,0
+MIDU.US,D,20220516,000000,40.55,41.0656,39.4,40.1,24792,0
+MIDU.US,D,20220517,000000,41.99,43.7,41.3,43.7,73295,0
+MIDU.US,D,20220518,000000,42.24,42.28,38.4,38.77,35493,0
+MIDU.US,D,20220519,000000,37.65,39.84,37.634,38.63,18554,0
+MIDU.US,D,20220520,000000,39.8,39.8,35.66,38.27,42634,0
+MIDU.US,D,20220523,000000,39.32,39.88,38.04,39.43,30723,0
+MIDU.US,D,20220524,000000,38.52,38.65,36,38,40911,0
+MIDU.US,D,20220525,000000,38.54,40.6996,38.2527,40.22,15360,0
+MIDU.US,D,20220526,000000,41.1,43.51,41.1,43.06,37536,0
+MIDU.US,D,20220527,000000,43.72,45.9748,43.72,45.95,104237,0
+MIDU.US,D,20220531,000000,45.22,45.55,43.78,44.58,87669,0
+MIDU.US,D,20220601,000000,45.31,45.31,41.855,43.52,28989,0
+MIDU.US,D,20220602,000000,43.78,46.44,43.78,46.44,17769,0
+MIDU.US,D,20220603,000000,45.2,45.2883,44.547,44.81,12804,0
+MIDU.US,D,20220606,000000,46.13,46.3309,45.25,45.61,14640,0
+MIDU.US,D,20220607,000000,44.44,47.39,44.44,47.39,22229,0
+MIDU.US,D,20220608,000000,46.62,46.62,44.46,44.81,25171,0
+MIDU.US,D,20220609,000000,44.17,44.17,42.03,42.03,12684,0
+MIDU.US,D,20220610,000000,40.03,40.42,38.4917,38.67,41088,0
+MIDU.US,D,20220613,000000,35.86,35.97,33,33.4,65486,0
+MIDU.US,D,20220614,000000,33.74,34.02,32.4,32.9,29195,0
+MIDU.US,D,20220615,000000,33.811,35.3501,33.13,34.17,58876,0
+MIDU.US,D,20220616,000000,32.05,32.05,28.7426,29.36,73867,0
+MIDU.US,D,20220617,000000,29.59,30.7899,29.14,30.16,46506,0
+MIDU.US,D,20220621,000000,31.5,31.935,30.7666,31.19,38365,0
+MIDU.US,D,20220622,000000,30,31.47,29.889,30.9,17472,0
+MIDU.US,D,20220623,000000,31.12,31.5,30.12,31.41,24919,0
+MIDU.US,D,20220624,000000,32.2,34.7987,32.2,34.72,79817,0
+MIDU.US,D,20220627,000000,35.03,35.6794,34.4,35.12,28525,0
+MIDU.US,D,20220628,000000,35.87,36.56,33.6,33.64,25825,0
+MIDU.US,D,20220629,000000,33.69,33.69,32.1175,32.84,25525,0
+MIDU.US,D,20220630,000000,31.66,33,30.74,31.95,20962,0
+MIDU.US,D,20220701,000000,31.8866,33.09,31.12,33.01,42847,0
+MIDU.US,D,20220705,000000,31.4,32.92,30.4176,32.92,28326,0
+MIDU.US,D,20220706,000000,32.84,32.89,31.65,32.3,26906,0
+MIDU.US,D,20220707,000000,33.6871,34.59,33.6843,34.42,34495,0
+MIDU.US,D,20220708,000000,34.17,34.83,33.28,34.1,14862,0
+MIDU.US,D,20220711,000000,33.1363,33.44,32.76,32.87,19468,0
+MIDU.US,D,20220712,000000,32.49,33.7596,32.25,32.74,23894,0
+MIDU.US,D,20220713,000000,31.5,32.83,31.2,32.46,17059,0
+MIDU.US,D,20220714,000000,30.777,31.55,30.25,31.43,25929,0
+MIDU.US,D,20220715,000000,32.59,33.24,31.6993,33.24,67975,0
+MIDU.US,D,20220718,000000,34.33,34.69,32.96,33.08,65442,0
+MIDU.US,D,20220719,000000,34.27,36.3699,34.27,36.27,45071,0
+MIDU.US,D,20220720,000000,36.29,37.57,35.93,37.46,59435,0
+MIDU.US,D,20220721,000000,36.72,38.32,36.38,38.32,26508,0
+MIDU.US,D,20220722,000000,38.63,38.7628,36.705,37.31,23817,0
+MIDU.US,D,20220725,000000,37.5,38.03,36.96,37.95,20586,0
+MIDU.US,D,20220726,000000,37.51,37.5652,36.9621,37.3,9935,0
+MIDU.US,D,20220727,000000,37.87,39.6517,37.6001,39.43,24944,0
+MIDU.US,D,20220728,000000,40.07,41.34,39.15,41.26,55451,0
+MIDU.US,D,20220729,000000,41.57,43.29,41.3291,42.95,41295,0
+MIDU.US,D,20220801,000000,42.2,43.12,41.62,42.91,26694,0
+MIDU.US,D,20220802,000000,42.1941,42.93,41.251,41.63,22019,0
+MIDU.US,D,20220803,000000,42.23,42.97,41.63,42.65,28477,0
+MIDU.US,D,20220804,000000,42.65,42.65,41.62,41.7,16155,0
+MIDU.US,D,20220805,000000,40.47,42.5,40.46,42.39,26633,0
+MIDU.US,D,20220808,000000,43.14,44.4571,43.09,43.19,44364,0
+MIDU.US,D,20220809,000000,42.95,42.95,41.71,42.07,9139,0
+MIDU.US,D,20220810,000000,44.1,45.28,44.08,45.1727,47752,0
+MIDU.US,D,20220811,000000,46.53,47.64,45.87,46.03,44747,0
+MIDU.US,D,20220812,000000,46.65,48.1,46.17,48.09,16155,0
+MIDU.US,D,20220815,000000,47.12,48.486,47.0921,48.33,13278,0
+MIDU.US,D,20220816,000000,48.33,49.8292,48.08,49.3,33472,0
+MIDU.US,D,20220817,000000,47.86,48.1399,46.27,47.2,78229,0
+MIDU.US,D,20220818,000000,47.5,48.4891,47.42,48.34,45175,0
+MIDU.US,D,20220819,000000,46.982,47.0187,45.58,45.98,45014,0
+MIDU.US,D,20220822,000000,44.28,44.28,42.9,42.99,39266,0
+MIDU.US,D,20220823,000000,43.17,44.4,42.9717,42.99,24047,0
+MIDU.US,D,20220824,000000,42.9,43.97,42.9,43.62,18558,0
+MIDU.US,D,20220825,000000,44.07,45.77,44.07,45.77,19097,0
+MIDU.US,D,20220826,000000,45.9,45.9,41.65,41.67,35479,0
+MIDU.US,D,20220829,000000,40.68,41.8316,40.38,40.84,19021,0
+MIDU.US,D,20220830,000000,41.21,41.21,38.725,39.01,31666,0
+MIDU.US,D,20220831,000000,39.37,39.53,38.1445,38.33,39712,0
+MIDU.US,D,20220901,000000,37.5,37.5,35.88,37.35,23209,0
+MIDU.US,D,20220902,000000,38.58,38.891,36.13,36.44,22719,0
+MIDU.US,D,20220906,000000,36.94,36.94,35.16,35.85,11301,0
+MIDU.US,D,20220907,000000,35.58,38.275,35.57,38.24,8593,0
+MIDU.US,D,20220908,000000,37.5,39.32,36.84,39.32,45691,0
+MIDU.US,D,20220909,000000,40.22,41.64,40.22,41.41,32795,0
+MIDU.US,D,20220912,000000,42.18,43.0801,42,42.6,26885,0
+MIDU.US,D,20220913,000000,39.66,40.02,37.5588,37.93,51603,0
+MIDU.US,D,20220914,000000,37.3839,37.915,36.7,37.7445,6662,0
+MIDU.US,D,20220915,000000,38.9,38.9,37.05,37.2,11320,0
+MIDU.US,D,20220916,000000,35.74,35.74,34.65,35.56,43352,0
+MIDU.US,D,20220919,000000,34.5687,37.03,34.5,36.97,23968,0
+MIDU.US,D,20220920,000000,36.01,36.01,34.5,35.14,22979,0
+MIDU.US,D,20220921,000000,35.78,36.6715,33.7,33.7,34024,0
+MIDU.US,D,20220922,000000,33.58,33.58,31.275,31.52,23158,0
+MIDU.US,D,20220923,000000,30.1,30.1,28.41,29.44,42050,0
+MIDU.US,D,20220926,000000,28.95,30.09,27.96,28.15,29511,0
+MIDU.US,D,20220927,000000,29.0962,29.53,27.4313,28.17,32167,0
+MIDU.US,D,20220928,000000,28.57,30.9006,28.54,30.52,36628,0
+MIDU.US,D,20220929,000000,29.52,29.52,27.7694,28.67,19752,0
+MIDU.US,D,20220930,000000,28.51,29.85,27.88,27.95,30513,0
+MIDU.US,D,20221003,000000,29.14,30.93,28.4797,30.45,36654,0
+MIDU.US,D,20221004,000000,31.92,34.04,31.92,34.01,34824,0
+MIDU.US,D,20221005,000000,32.59,33.93,31.89,33.47,63086,0
+MIDU.US,D,20221006,000000,33.06,33.64,32.56,32.69,20016,0
+MIDU.US,D,20221007,000000,31.63,31.63,29.8503,30.18,17402,0
+MIDU.US,D,20221010,000000,30.43,30.65,29.6209,30,16225,0
+MIDU.US,D,20221011,000000,29.5,31.167,28.955,30.15,24814,0
+MIDU.US,D,20221012,000000,30.14,30.17,29.54,29.64,20360,0
+MIDU.US,D,20221013,000000,28,32,27.2,31.58,49273,0
+MIDU.US,D,20221014,000000,32.21,32.7,29.1889,29.28,44836,0
+MIDU.US,D,20221017,000000,30.79,31.91,30.79,31.61,56424,0
+MIDU.US,D,20221018,000000,33.67,34,32.25,33,40837,0
+MIDU.US,D,20221019,000000,32.24,32.356,30.4801,31.28,21971,0
+MIDU.US,D,20221020,000000,31.33,31.95,29.66,29.85,16218,0
+MIDU.US,D,20221021,000000,29.86,31.815,29.38,31.69,20140,0
+MIDU.US,D,20221024,000000,32.11,32.5282,31.36,32.28,25167,0
+MIDU.US,D,20221025,000000,32.32,34.8,32.31,34.74,50484,0
+MIDU.US,D,20221026,000000,35.06,36.4685,34.7,34.97,55888,0
+MIDU.US,D,20221027,000000,35.49,36.35,34.82,35.01,47159,0
+MIDU.US,D,20221028,000000,35.22,36.87,34.58,36.87,35773,0
+MIDU.US,D,20221031,000000,36.41,37.365,36.145,36.86,62131,0
+MIDU.US,D,20221101,000000,37.96,37.96,36.7,37.24,47240,0
+MIDU.US,D,20221102,000000,36.81,37.4734,33.96,33.96,73843,0
+MIDU.US,D,20221103,000000,32.85,34.31,31.9813,33.75,40918,0
+MIDU.US,D,20221104,000000,35.26,35.985,33.7956,35.4,53766,0
+MIDU.US,D,20221107,000000,36.1,36.3311,35.13,36.2452,23739,0
+MIDU.US,D,20221108,000000,36.57,37.63,35.47,36.52,29320,0
+MIDU.US,D,20221109,000000,35.87,36.175,33.99,34.22,27878,0
+MIDU.US,D,20221110,000000,38.01,40.16,38.01,40.09,73895,0
+MIDU.US,D,20221111,000000,40.61,41.7899,40.3301,40.79,67732,0
+MIDU.US,D,20221114,000000,40.45,41.315,39.61,39.62,27800,0
+MIDU.US,D,20221115,000000,41.47,42.4152,40.7,41.41,45198,0
+MIDU.US,D,20221116,000000,40.8,40.8,39.395,39.66,29606,0
+MIDU.US,D,20221117,000000,38.02,38.93,37.5,38.91,46388,0
+MIDU.US,D,20221118,000000,40.06,40.29,38.66,39.63,33326,0
+MIDU.US,D,20221121,000000,39.12,39.51,38.84,39.42,12377,0
+MIDU.US,D,20221122,000000,40.13,41.39,39.94,41.35,28440,0
+MIDU.US,D,20221123,000000,41.4,42.01,40.97,41.4188,18802,0
+MIDU.US,D,20221125,000000,41.45,42.15,41.38,41.9496,10392,0
+MIDU.US,D,20221128,000000,40.91,41.245,39.32,39.565,21973,0
+MIDU.US,D,20221129,000000,39.65,40.53,39.65,39.97,13489,0
+MIDU.US,D,20221130,000000,40.04,42.75,38.9016,42.75,23468,0
+MIDU.US,D,20221201,000000,43.44,43.9,42.13,42.45,23630,0
+MIDU.US,D,20221202,000000,40.94,43.1266,40.7,42.53,16218,0
+MIDU.US,D,20221205,000000,41.71,41.71,38.92,39.37,37647,0
+MIDU.US,D,20221206,000000,39.23,39.23,37.0201,37.97,30895,0
+MIDU.US,D,20221207,000000,37.66,38.75,37.66,37.85,12655,0
+MIDU.US,D,20221208,000000,38.5,39.37,38.1,38.68,36743,0
+MIDU.US,D,20221209,000000,38.17,38.6197,37.446,37.47,37403,0
+MIDU.US,D,20221212,000000,37.6,38.71,37.21,38.6,11457,0
+MIDU.US,D,20221213,000000,41.35,41.8333,38.5541,39.32,80421,0
+MIDU.US,D,20221214,000000,39.59,40.2,38.2511,38.81,37132,0
+MIDU.US,D,20221215,000000,37.48,37.49,35.785,36.08,26926,0
+MIDU.US,D,20221216,000000,34.97,35.4,34.16,34.94,22280,0
+MIDU.US,D,20221219,000000,35.02,35.07,33.3085,33.68,32357,0
+MIDU.US,D,20221220,000000,33.47,34.7,33.46,34.245,16463,0
+MIDU.US,D,20221221,000000,35.36,36.35,35.2675,36.11,38846,0
+MIDU.US,D,20221222,000000,35.26,35.3,33.11,34.89,21899,0
+MIDU.US,D,20221223,000000,35.06,35.6,34.4,35.56,29461,0
+MIDU.US,D,20221227,000000,35.77,35.8822,35.19,35.68,14295,0
+MIDU.US,D,20221228,000000,35.59,35.9799,33.79,33.79,31978,0
+MIDU.US,D,20221229,000000,34.7299,36.16,34.44,35.76,28129,0
+MIDU.US,D,20221230,000000,35.05,35.43,34.4698,35.29,21694,0
+MIDU.US,D,20230103,000000,36.07,36.59,34.2401,34.8,29399,0
+MIDU.US,D,20230104,000000,35.64,36.86,35.46,36.37,31293,0
+MIDU.US,D,20230105,000000,35.7,35.7,34.56,35.26,10666,0
+MIDU.US,D,20230106,000000,36.15,38.04,35.7,37.83,60293,0
+MIDU.US,D,20230109,000000,38.5,39.1464,37.8,37.91,33880,0
+MIDU.US,D,20230110,000000,37.94,38.9585,37.3093,38.94,14857,0
+MIDU.US,D,20230111,000000,39.51,40.44,39.51,40.43,28201,0
+MIDU.US,D,20230112,000000,41.03,41.706,39.91,41.56,51614,0
+MIDU.US,D,20230113,000000,40.6,42.22,40.361,42.04,28992,0
+MIDU.US,D,20230117,000000,42.17,42.59,41.6474,41.85,39234,0
+MIDU.US,D,20230118,000000,42.25,43.09,40.17,40.2,60783,0
+MIDU.US,D,20230119,000000,39.34,39.595,38.45,38.9,35207,0
+MIDU.US,D,20230120,000000,39.07,40.8,38.75,40.79,21804,0
+MIDU.US,D,20230123,000000,40.91,42.64,40.8555,42.37,33881,0
+MIDU.US,D,20230124,000000,41.7,42.405,41.4,41.9652,10016,0
+MIDU.US,D,20230125,000000,41,42.25,40.4383,42.17,31789,0
+MIDU.US,D,20230126,000000,43.06,43.3199,41.92,43.27,17069,0
+MIDU.US,D,20230127,000000,42.75,44.11,42.75,43.72,36975,0
+MIDU.US,D,20230130,000000,42.7,43.9683,42.23,42.31,27388,0
+MIDU.US,D,20230131,000000,42.63,45.27,42.6,45.27,37752,0
+MIDU.US,D,20230201,000000,44.85,48.36,44.68,47.42,81613,0
+MIDU.US,D,20230202,000000,48.34,49.6,47.9,49.07,77399,0
+MIDU.US,D,20230203,000000,47.9,49.19,47.58,48.15,56039,0
+MIDU.US,D,20230206,000000,47.32,47.32,46,46.53,39479,0
+MIDU.US,D,20230207,000000,45.81,47.79,45.0804,47.51,72532,0
+MIDU.US,D,20230208,000000,46.6359,46.96,45.6,45.75,53925,0
+MIDU.US,D,20230209,000000,46.585,47.21,43.69,44.01,29704,0
+MIDU.US,D,20230210,000000,43.49,44.38,43.49,44.35,44755,0
+MIDU.US,D,20230213,000000,44.4425,45.89,44.4425,45.89,18328,0
+MIDU.US,D,20230214,000000,45.11,46.7,44.7268,45.98,22166,0
+MIDU.US,D,20230215,000000,45.02,46.95,44.98,46.95,15067,0
+MIDU.US,D,20230216,000000,45.28,47.3799,45.04,45.88,24452,0
+MIDU.US,D,20230217,000000,45.36,45.77,44.6,45.62,15557,0
+MIDU.US,D,20230221,000000,44.26,44.3761,42.18,42.36,51279,0
+MIDU.US,D,20230222,000000,42.95,43.2799,42.2501,42.49,17788,0
+MIDU.US,D,20230223,000000,43.46,43.645,41.7848,43.07,9726,0
+MIDU.US,D,20230224,000000,41.3,42.2612,40.98,42.2,20236,0
+MIDU.US,D,20230227,000000,43.19,43.75,42.16,42.44,15196,0
+MIDU.US,D,20230228,000000,42.4,43.38,42.19,42.19,27852,0
+MIDU.US,D,20230301,000000,42.09,42.94,41.91,42.55,24160,0
+MIDU.US,D,20230302,000000,41.72,43.18,41.29,43.09,13843,0
+MIDU.US,D,20230303,000000,43.68,44.6497,42.92,44.548,34976,0
+MIDU.US,D,20230306,000000,44.35,44.6062,42.62,42.9,29443,0
+MIDU.US,D,20230307,000000,42.6672,43.2,41.2,41.34,24850,0
+MIDU.US,D,20230308,000000,41.52,41.9605,40.74,41.44,23041,0
+MIDU.US,D,20230309,000000,41.53,41.62,38.45,38.45,68118,0
+MIDU.US,D,20230310,000000,38.12,38.12,34.435,35.13,59208,0
+MIDU.US,D,20230313,000000,33.38,34.6427,32.1,33.2,41021,0
+MIDU.US,D,20230314,000000,35.61,36.22,34,35.07,99599,0
+MIDU.US,D,20230315,000000,32.72,33.0368,31.22,32.81,47220,0
+MIDU.US,D,20230316,000000,31.66,34.34,31.4,34.06,101243,0
+MIDU.US,D,20230317,000000,33,33.25,31.5,31.66,30634,0
+MIDU.US,D,20230320,000000,32.57,34,32.57,33.29,58748,0
+MIDU.US,D,20230321,000000,34.75,35.35,34.67,35.04,56978,0
+MIDU.US,D,20230322,000000,35.08,35.3521,32.3,32.3,62891,0
+MIDU.US,D,20230323,000000,33,34.09,31.37,31.89,33043,0
+MIDU.US,D,20230324,000000,31.09,32.66,30.5,32.66,38308,0
+MIDU.US,D,20230327,000000,33.9,34.05,32.945,33.61,59910,0
+MIDU.US,D,20230328,000000,33.3,34.18,33.2816,33.81,20260,0
+MIDU.US,D,20230329,000000,34.69,35.0369,34.25,35.01,50595,0
+MIDU.US,D,20230330,000000,35.89,36,34.96,35.31,28283,0
+MIDU.US,D,20230331,000000,36.07,37.18,36.07,37.08,35964,0
+MIDU.US,D,20230403,000000,37.18,37.63,36.33,37.1,26558,0
+MIDU.US,D,20230404,000000,36.68,36.68,34.6,35.19,45665,0
+MIDU.US,D,20230405,000000,34.77,34.8801,33.8,34.42,29621,0
+MIDU.US,D,20230406,000000,33.96,34.48,33.86,34.28,35678,0
+MIDU.US,D,20230410,000000,33.87,35.51,33.87,35.46,45498,0
+MIDU.US,D,20230411,000000,36.07,36.8799,35.79,36.46,64760,0
+MIDU.US,D,20230412,000000,37.26,37.5,35.73,35.87,48642,0
+MIDU.US,D,20230413,000000,36.04,36.76,35.51,36.55,51909,0
+MIDU.US,D,20230414,000000,36.55,37.2651,35.4,35.97,41771,0
+MIDU.US,D,20230417,000000,36.03,36.79,35.95,36.79,29867,0
+MIDU.US,D,20230418,000000,37.1,37.27,36.23,36.63,18019,0
+MIDU.US,D,20230419,000000,36.16,36.91,35.84,36.78,21437,0
+MIDU.US,D,20230420,000000,36.02,36.7672,36,36.38,21776,0
+MIDU.US,D,20230421,000000,35.95,36.4,35.5107,36.28,15702,0
+MIDU.US,D,20230424,000000,36.12,36.64,35.86,36.31,19642,0
+MIDU.US,D,20230425,000000,35.47,35.5516,34.2,34.2051,40424,0
+MIDU.US,D,20230426,000000,33.86,34.28,33.118,33.17,34413,0
+MIDU.US,D,20230427,000000,33.47,34.86,33.2,34.77,31057,0
+MIDU.US,D,20230428,000000,34.63,35.86,34.63,35.72,64458,0
+MIDU.US,D,20230501,000000,35.64,36.64,35.6,35.69,24499,0
+MIDU.US,D,20230502,000000,35.44,35.44,32.9,34.2,33938,0
+MIDU.US,D,20230503,000000,34.5,35.9887,34,34.08,28314,0
+MIDU.US,D,20230504,000000,33.47,33.47,32,32.36,66806,0
+MIDU.US,D,20230505,000000,33.71,34.63,33.71,34.4,46234,0
+MIDU.US,D,20230508,000000,34.75,34.778,33.79,34.07,13408,0
+MIDU.US,D,20230509,000000,33.5,34.0499,33.33,33.7,6084,0
+MIDU.US,D,20230510,000000,34.95,34.95,32.8,33.89,30144,0
+MIDU.US,D,20230511,000000,33.33,33.37,32.8,33.2,12640,0
+MIDU.US,D,20230512,000000,33.51,33.725,32.565,33.18,11310,0
+MIDU.US,D,20230515,000000,33.25,34.24,33.25,33.9,7729,0
+MIDU.US,D,20230516,000000,32.93,33.075,32.5,32.5,8844,0
+MIDU.US,D,20230517,000000,33.0771,34.26,32.6249,34.14,22360,0
+MIDU.US,D,20230518,000000,33.99,35.04,33.67,35.0339,20186,0
+MIDU.US,D,20230519,000000,35.47,35.47,33.69,34.06,30842,0
+MIDU.US,D,20230522,000000,34.211,34.91,33.73,34.51,17016,0
+MIDU.US,D,20230523,000000,34,34.765,33.54,33.54,31728,0
+MIDU.US,D,20230524,000000,33.03,33.03,32.25,32.49,16805,0
+MIDU.US,D,20230525,000000,32.45,32.6766,31.67,32.42,16128,0
+MIDU.US,D,20230526,000000,32.94,33.49,32.57,33.39,17300,0
+MIDU.US,D,20230530,000000,33.67,34,33,33.32,15893,0
+MIDU.US,D,20230531,000000,33.05,33.08,31.4,31.92,15920,0
+MIDU.US,D,20230601,000000,32.12,32.83,31.51,32.66,24413,0
+MIDU.US,D,20230602,000000,33.88,35.94,33.88,35.84,96242,0
+MIDU.US,D,20230605,000000,35.63,35.63,34.2713,34.77,43266,0
+MIDU.US,D,20230606,000000,34.55,36.9449,34.55,36.9,28451,0
+MIDU.US,D,20230607,000000,37.37,38.73,37.33,38.55,66904,0
+MIDU.US,D,20230608,000000,38.44,38.5,37.35,38.03,40422,0
+MIDU.US,D,20230609,000000,38,38,37.044,37.369,18815,0
+MIDU.US,D,20230612,000000,37.37,38.15,36.85,37.89,36795,0
+MIDU.US,D,20230613,000000,38.34,39.4992,38.34,39.17,35742,0
+MIDU.US,D,20230614,000000,39.29,40,37.7101,38.36,38779,0
+MIDU.US,D,20230615,000000,37.82,39.6,37.82,39.6,49326,0
+MIDU.US,D,20230616,000000,39.78,39.97,38.5961,38.99,25349,0
+MIDU.US,D,20230620,000000,38.39,38.39,37.54,38.13,19241,0
+MIDU.US,D,20230621,000000,37.3,38.22,37.1879,37.76,24224,0
+MIDU.US,D,20230622,000000,36.9001,37.3,36.51,37.03,20004,0
+MIDU.US,D,20230623,000000,35.91,36.58,35.64,35.79,25671,0
+MIDU.US,D,20230626,000000,35.97,37.1599,35.97,36.67,20124,0
+MIDU.US,D,20230627,000000,36.79,38.5151,36.79,38.4,25108,0
+MIDU.US,D,20230628,000000,38.04,38.46,37.67,38.46,27874,0
+MIDU.US,D,20230629,000000,38.43,39.82,38.43,39.81,69531,0
+MIDU.US,D,20230630,000000,40.69,40.87,40.1271,40.52,52312,0
+MIDU.US,D,20230703,000000,40.48,41.1451,40.48,40.92,19726,0
+MIDU.US,D,20230705,000000,40.27,40.38,39.6,39.78,104935,0
+MIDU.US,D,20230706,000000,38.7,38.7,37.35,38.42,28522,0
+MIDU.US,D,20230707,000000,38.65,40.4785,38.63,39.52,33134,0
+MIDU.US,D,20230710,000000,39.44,41.0765,39.295,41.01,74313,0
+MIDU.US,D,20230711,000000,41.37,42.5,41.2,42.39,44391,0
+MIDU.US,D,20230712,000000,44.15,44.15,43.18,43.29,69457,0
+MIDU.US,D,20230713,000000,43.81,44.04,43.3401,43.95,78872,0
+MIDU.US,D,20230714,000000,43.97,43.97,42.22,42.65,71669,0
+MIDU.US,D,20230717,000000,42.46,43.71,42.2371,43.54,53378,0
+MIDU.US,D,20230718,000000,43.635,44.8871,43.635,44.71,57218,0
+MIDU.US,D,20230719,000000,45.04,45.5,44.58,45.18,56558,0
+MIDU.US,D,20230720,000000,45.23,45.37,44.02,44.48,67218,0
+MIDU.US,D,20230721,000000,45.12,45.12,44.1225,44.13,16625,0
+MIDU.US,D,20230724,000000,44.1,44.95,43.988,44.31,25969,0
+MIDU.US,D,20230725,000000,44.01,45.02,44,44.57,43380,0
+MIDU.US,D,20230726,000000,44.4137,45.5999,44.4137,45.16,26987,0
+MIDU.US,D,20230727,000000,46.12,46.12,43.25,43.54,49585,0
+MIDU.US,D,20230728,000000,44.57,45,44.1,44.6,36683,0
+MIDU.US,D,20230731,000000,44.97,45.46,44.65,45.18,28824,0
+MIDU.US,D,20230801,000000,44.4,45,44,44.8,16761,0
+MIDU.US,D,20230802,000000,43.26,43.89,42.79,43.26,101059,0
+MIDU.US,D,20230803,000000,42.59,43.14,41.98,42.82,29120,0
+MIDU.US,D,20230804,000000,43.12,44.02,42.64,42.76,25037,0
+MIDU.US,D,20230807,000000,43.21,43.79,42.86,43.79,19996,0
+MIDU.US,D,20230808,000000,42.08,42.6497,41.38,42.58,25925,0
+MIDU.US,D,20230809,000000,42.58,42.61,41.71,42,17184,0
+MIDU.US,D,20230810,000000,42.47,43.29,41.49,41.75,40581,0
+MIDU.US,D,20230811,000000,41.28,41.93,41.276,41.71,17755,0
+MIDU.US,D,20230814,000000,41.16,41.92,40.855,41.92,30703,0
+MIDU.US,D,20230815,000000,40.74,40.7777,40.1,40.2316,30781,0
+MIDU.US,D,20230816,000000,40.13,40.28,39.06,39.06,29129,0
+MIDU.US,D,20230817,000000,39.459,39.459,37.5502,37.58,66461,0
+MIDU.US,D,20230818,000000,36.9,38.09,36.9,37.9,17687,0
+MIDU.US,D,20230821,000000,37.91,38.15,37.0801,37.98,26139,0
+MIDU.US,D,20230822,000000,38.12,38.16,37.23,37.36,16883,0
+MIDU.US,D,20230823,000000,37.31,38.6831,37.2083,38.61,22050,0
+MIDU.US,D,20230824,000000,38.37,39.21,37.4,37.43,17301,0
+MIDU.US,D,20230825,000000,37.83,38.32,36.7301,37.8,42474,0
+MIDU.US,D,20230828,000000,38.06,39.34,38.06,38.73,87301,0
+MIDU.US,D,20230829,000000,38.75,40.43,38.42,40.43,30270,0
+MIDU.US,D,20230830,000000,40.37,41.07,40.37,40.75,20498,0
+MIDU.US,D,20230831,000000,40.83,41.2795,40.65,40.65,34824,0
+MIDU.US,D,20230901,000000,41.75,42.0099,41.44,41.76,11563,0
+MIDU.US,D,20230905,000000,40.72,41.02,38.9,38.9,40826,0
+MIDU.US,D,20230906,000000,38.88,39.49,38.0408,38.63,20292,0
+MIDU.US,D,20230907,000000,38.06,38.24,37.1143,37.52,15590,0
+MIDU.US,D,20230908,000000,37.53,37.7268,37.09,37.39,33804,0
+MIDU.US,D,20230911,000000,38.09,38.21,37.385,37.55,22907,0
+MIDU.US,D,20230912,000000,37.19,38,37.18,37.48,40111,0
+MIDU.US,D,20230913,000000,37.6,37.6,36.46,36.9,18968,0
+MIDU.US,D,20230914,000000,37.72,38.28,37.6801,38.24,24395,0
+MIDU.US,D,20230915,000000,37.52,37.52,36.675,37.02,16035,0
+MIDU.US,D,20230918,000000,37.18,37.2504,36.7241,36.86,10492,0
+MIDU.US,D,20230919,000000,36.91,36.95,36.3515,36.55,15386,0
+MIDU.US,D,20230920,000000,36.98,37.52,35.9,35.97,32762,0
+MIDU.US,D,20230921,000000,35.25,35.25,33.93,33.93,42032,0
+MIDU.US,D,20230922,000000,34.13,34.53,33.76,33.77,17739,0
+MIDU.US,D,20230925,000000,33.37,34.54,33.37,34.46,31205,0
+MIDU.US,D,20230926,000000,33.74,34.08,32.83,32.84,26859,0
+MIDU.US,D,20230927,000000,33.39,33.7801,32.74,33.33,23507,0
+MIDU.US,D,20230928,000000,33.3,34.7515,33.3,34.41,47285,0
+MIDU.US,D,20230929,000000,35.18,35.23,33.88,33.99,22083,0
+MIDU.US,D,20231002,000000,33.75,33.95,32.2401,32.6,44376,0
+MIDU.US,D,20231003,000000,32.02,32.34,30.684,31.09,37715,0
+MIDU.US,D,20231004,000000,31.12,31.56,30.3106,31.51,18594,0
+MIDU.US,D,20231005,000000,31.2,31.65,30.75,31.28,14524,0
+MIDU.US,D,20231006,000000,30.76,32.525,30.49,32.08,29371,0
+MIDU.US,D,20231009,000000,31.48,32.91,31.48,32.77,19169,0
+MIDU.US,D,20231010,000000,33.06,34.265,33.06,33.66,26488,0
+MIDU.US,D,20231011,000000,33.78,34.09,33.29,34.02,20018,0
+MIDU.US,D,20231012,000000,34.13,34.13,31.48,32,38623,0
+MIDU.US,D,20231013,000000,32.23,32.38,31.1,31.37,45960,0
+MIDU.US,D,20231016,000000,32.335,33.1,31.93,32.87,26061,0
+MIDU.US,D,20231017,000000,32.5249,34.75,32.5249,34.24,47229,0
+MIDU.US,D,20231018,000000,33.27,33.27,31.75,31.89,35730,0
+MIDU.US,D,20231019,000000,31.53,32.0581,30.0515,30.36,70523,0
+MIDU.US,D,20231020,000000,30.35,30.51,29.2901,29.36,62784,0
+MIDU.US,D,20231023,000000,28.95,29.59,28.44,28.53,35075,0
+MIDU.US,D,20231024,000000,29,29.54,28.61,29.01,40053,0
+MIDU.US,D,20231025,000000,28.44,28.63,27.62,27.69,22778,0
+MIDU.US,D,20231026,000000,27.99,28.57,27.69,28.03,48773,0
+MIDU.US,D,20231027,000000,28.12,28.18,26.7505,26.92,77655,0
+MIDU.US,D,20231030,000000,27.55,27.9763,26.88,27.55,25497,0
+MIDU.US,D,20231031,000000,27.71,28.4144,27.6,28.34,50696,0
+MIDU.US,D,20231101,000000,28.13,28.79,27.58,28.73,57840,0
+MIDU.US,D,20231102,000000,29.8,30.64,29.6601,30.63,115250,0
+MIDU.US,D,20231103,000000,31.75,32.86,31.75,32.39,80755,0
+MIDU.US,D,20231106,000000,32.38,32.51,31.2056,31.43,39385,0
+MIDU.US,D,20231107,000000,31.14,31.39,30.9187,31.14,17465,0
+MIDU.US,D,20231108,000000,31.19,31.42,30.6011,30.7,32015,0
+MIDU.US,D,20231109,000000,31.2,31.2,29.56,29.72,78897,0
+MIDU.US,D,20231110,000000,30.04,30.81,29.6601,30.81,37001,0
+MIDU.US,D,20231113,000000,30.47,30.9699,30.26,30.68,31323,0
+MIDU.US,D,20231114,000000,32.74,34.45,32.74,34.27,109002,0
+MIDU.US,D,20231115,000000,34.34,35.769,34.34,34.74,90270,0
+MIDU.US,D,20231116,000000,34.48,34.74,33.3,33.53,65162,0
+MIDU.US,D,20231117,000000,34.25,34.53,34.115,34.44,50079,0
+MIDU.US,D,20231120,000000,34.11,35.05,33.9672,34.83,68509,0
+MIDU.US,D,20231121,000000,34.45,34.6299,34.26,34.33,22743,0
+MIDU.US,D,20231122,000000,34.72,35.25,34.4656,34.85,32750,0
+MIDU.US,D,20231124,000000,34.73,35.43,34.65,35.43,18629,0
+MIDU.US,D,20231127,000000,35.01,35.35,34.472,35.17,26937,0
+MIDU.US,D,20231128,000000,35.02,35.2396,34.34,34.48,35839,0
+MIDU.US,D,20231129,000000,35.11,35.8998,34.77,34.89,47225,0
+MIDU.US,D,20231130,000000,35.24,35.55,34.74,35.37,28548,0
+MIDU.US,D,20231201,000000,35.24,37.98,34.99,37.82,118365,0
+MIDU.US,D,20231204,000000,37.76,38.9899,37.5,38.91,85140,0
+MIDU.US,D,20231205,000000,38.32,38.32,37.12,37.38,60422,0
+MIDU.US,D,20231206,000000,38.01,38.9255,37.0719,37.16,74663,0
+MIDU.US,D,20231207,000000,37.25,37.73,36.95,37.73,37377,0
+MIDU.US,D,20231208,000000,37.52,38.63,37.52,38.22,38186,0
+MIDU.US,D,20231211,000000,37.97,38.8953,37.95,38.81,76617,0
+MIDU.US,D,20231212,000000,38.76,38.95,38.1025,38.46,37868,0
+MIDU.US,D,20231213,000000,38.51,41.47,38,41.47,134253,0
+MIDU.US,D,20231214,000000,42.98,44.8,42.98,44.38,189690,0
+MIDU.US,D,20231215,000000,44.47,44.47,42.84,43.19,79514,0
+MIDU.US,D,20231218,000000,43.83,43.88,43.0563,43.3,60045,0
+MIDU.US,D,20231219,000000,44.09,45,43.9145,44.97,70721,0
+MIDU.US,D,20231220,000000,44.84,45.7047,42.8,42.82,194318,0
+MIDU.US,D,20231221,000000,43.68,44.31,43.0501,44.18,79837,0
+MIDU.US,D,20231222,000000,44.78,45.49,44.17,44.77,83026,0
+MIDU.US,D,20231226,000000,45.16,46.16,44.8328,45.73,101165,0
+MIDU.US,D,20231227,000000,45.9,46.16,45.4128,45.76,66830,0
+MIDU.US,D,20231228,000000,45.46,45.9833,45.32,45.74,59535,0
+MIDU.US,D,20231229,000000,45.58,45.69,44.34,44.37,117143,0
+MIDU.US,D,20240102,000000,43.43,44.6229,43.22,43.91,78171,0
+MIDU.US,D,20240103,000000,42.5572,42.65,40.8,40.86,137206,0
+MIDU.US,D,20240104,000000,40.64,41.3459,40.55,40.55,51037,0
+MIDU.US,D,20240105,000000,40.04,41.7998,40.04,40.99,60528,0
+MIDU.US,D,20240108,000000,40.82,42.6,40.4561,42.6,78661,0
+MIDU.US,D,20240109,000000,41.46,42.19,41.01,41.77,76701,0
+MIDU.US,D,20240110,000000,41.78,42.21,41.24,42.04,92727,0
+MIDU.US,D,20240111,000000,41.8,41.9,40.5,41.72,84637,0
+MIDU.US,D,20240112,000000,42.87,43.08,41.23,41.6,63925,0
+MIDU.US,D,20240116,000000,40.86,41.14,40.0711,40.8,51024,0
+MIDU.US,D,20240117,000000,39.42,40.2404,39.09,39.92,57050,0
+MIDU.US,D,20240118,000000,40.48,40.9,39.6789,40.85,39337,0
+MIDU.US,D,20240119,000000,41.26,42.15,40.38,42.07,61038,0
+MIDU.US,D,20240122,000000,42.92,43.74,42.77,43.5,126004,0
+MIDU.US,D,20240123,000000,44.13,44.43,42.53,42.97,45617,0
+MIDU.US,D,20240124,000000,44.15,44.15,42,42.09,66625,0
+MIDU.US,D,20240125,000000,43.19,43.38,42.15,42.86,71109,0
+MIDU.US,D,20240126,000000,43.21,43.73,42.71,43,56842,0
+MIDU.US,D,20240129,000000,43.08,44.2,42.6,44.2,43125,0
+MIDU.US,D,20240130,000000,43.63,44.21,43.3907,43.83,51475,0
+MIDU.US,D,20240131,000000,43.5,44.08,41.3355,41.45,65184,0
+MIDU.US,D,20240201,000000,42.02,43.03,40.71,43.03,130903,0
+MIDU.US,D,20240202,000000,42.28,43.4,41.33,43.01,68967,0
+MIDU.US,D,20240205,000000,42.05,42.08,40.63,41.57,32247,0
+MIDU.US,D,20240206,000000,41.63,42.2792,41.29,42.11,29205,0
+MIDU.US,D,20240207,000000,42.73,43.2,41.7409,42.76,27725,0
+MIDU.US,D,20240208,000000,42.69,43.92,42.69,43.83,39732,0
+MIDU.US,D,20240209,000000,44,44.8683,43.73,44.83,29194,0
+MIDU.US,D,20240212,000000,44.9,46.5422,44.9,46.09,64280,0
+MIDU.US,D,20240213,000000,42.83,43.81,41.71,42.74,91498,0
+MIDU.US,D,20240214,000000,43.97,44.76,43.06,44.55,39509,0
+MIDU.US,D,20240215,000000,45.43,47.0499,45.3,46.89,81772,0
+MIDU.US,D,20240216,000000,46.18,46.9593,45.53,45.54,58846,0
+MIDU.US,D,20240220,000000,44.43,44.63,43.98,44.61,68676,0
+MIDU.US,D,20240221,000000,44.13,44.8104,43.92,44.81,30912,0
+MIDU.US,D,20240222,000000,45.44,46.9,45.44,46.77,107330,0
+MIDU.US,D,20240223,000000,46.75,47.3,46.3121,46.95,38218,0
+MIDU.US,D,20240226,000000,46.63,47.31,46.3601,46.68,21087,0
+MIDU.US,D,20240227,000000,47.22,47.38,46.9,47.32,42001,0
+MIDU.US,D,20240228,000000,46.5,47.7588,46.5,47.35,71139,0
+MIDU.US,D,20240229,000000,48.29,48.7999,47.39,48.29,60954,0
+MIDU.US,D,20240301,000000,48.56,49.5,47.923,49.47,65691,0
+MIDU.US,D,20240304,000000,50.83,51.18,50.25,50.46,118625,0
+MIDU.US,D,20240305,000000,49.84,50.81,49.3915,49.99,128416,0
+MIDU.US,D,20240306,000000,51.18,51.51,50.38,50.97,106766,0
+MIDU.US,D,20240307,000000,51.78,52.555,51.73,52.3,100965,0
+MIDU.US,D,20240308,000000,53.2,53.795,51.1,51.55,115203,0
+MIDU.US,D,20240311,000000,50.84,51.42,49.92,50.77,61037,0
+MIDU.US,D,20240312,000000,51.06,51.8716,50.3668,51.61,64655,0
+MIDU.US,D,20240313,000000,51.85,52.56,51.83,52.17,38040,0
+MIDU.US,D,20240314,000000,51.93,52.21,49.01,50.26,136515,0
+MIDU.US,D,20240315,000000,49.51,50.75,49.51,50.04,45118,0
+MIDU.US,D,20240318,000000,50.41,50.58,49.66,49.74,35221,0
+MIDU.US,D,20240319,000000,49.21,50.81,49.21,50.64,40531,0
+MIDU.US,D,20240320,000000,50.43,53.0796,50.43,52.66,68416,0
+MIDU.US,D,20240321,000000,53.43,54.8557,53.43,54.52,137967,0
+MIDU.US,D,20240322,000000,54.52,54.545,53.11,53.18,89106,0
+MIDU.US,D,20240325,000000,53.54,54.11,53.24,53.27,60914,0
+MIDU.US,D,20240326,000000,53.78,54.004,52.95,53.05,44572,0
+MIDU.US,D,20240327,000000,53.9,55.63,53.865,55.63,93916,0
+MIDU.US,D,20240328,000000,55.68,56.755,55.68,56.13,95965,0
+MIDU.US,D,20240401,000000,56.32,56.32,54.845,55.03,89565,0
+MIDU.US,D,20240402,000000,53.6,53.6566,52.21,52.8,78384,0
+MIDU.US,D,20240403,000000,52.18,53.7,52.18,53.41,47770,0
+MIDU.US,D,20240404,000000,54.61,54.9463,51.3801,51.68,83700,0
+MIDU.US,D,20240405,000000,51.41,53.32,51.41,52.96,49221,0
+MIDU.US,D,20240408,000000,53.75,54.03,53.0748,53.6145,38399,0
+MIDU.US,D,20240409,000000,53.94,54.3119,52.5109,53.75,42767,0
+MIDU.US,D,20240410,000000,50.86,51.6642,49.88,50.44,120194,0
+MIDU.US,D,20240411,000000,50.73,50.93,49.5616,50.53,34919,0
+MIDU.US,D,20240412,000000,49.78,49.95,47.64,48.16,89319,0
+MIDU.US,D,20240415,000000,49.15,49.54,46.0301,46.49,110918,0
+MIDU.US,D,20240416,000000,46.13,46.5541,44.901,45.8,49631,0
+MIDU.US,D,20240417,000000,46.55,46.55,44.621,44.68,43945,0
+MIDU.US,D,20240418,000000,45.26,45.88,43.951,44.41,30841,0
+MIDU.US,D,20240419,000000,44.11,45.31,44.01,44.82,35386,0
+MIDU.US,D,20240422,000000,45.21,46.9,44.7443,46.16,52253,0
+MIDU.US,D,20240423,000000,46.4,48.24,46.3,47.88,47062,0
+MIDU.US,D,20240424,000000,47.78,48.4068,46.9707,47.87,41303,0
+MIDU.US,D,20240425,000000,46.52,47.44,45.61,47.15,53833,0
+MIDU.US,D,20240426,000000,47.34,48.1399,47.11,47.59,30691,0
+MIDU.US,D,20240429,000000,47.89,48.7399,47.89,48.43,32309,0
+MIDU.US,D,20240430,000000,47.69,47.9199,45.77,45.77,50695,0
+MIDU.US,D,20240501,000000,45.6,48.12,45.34,46.01,61795,0
+MIDU.US,D,20240502,000000,47.23,47.85,45.9301,47.64,36937,0
+MIDU.US,D,20240503,000000,50.09,50.1727,48.63,49.075,41610,0
+MIDU.US,D,20240506,000000,50.57,51.18,50.2633,51.18,72391,0
+MIDU.US,D,20240507,000000,51.42,52.2698,51.42,51.62,459809,0
+MIDU.US,D,20240508,000000,50.39,51.09,50.39,51.02,76747,0
+MIDU.US,D,20240509,000000,51.13,52.46,50.88,52.42,56183,0
+MIDU.US,D,20240510,000000,52.95,52.95,51.93,52.31,28306,0
+MIDU.US,D,20240513,000000,53.17,53.6294,52.08,52.2,44396,0
+MIDU.US,D,20240514,000000,53.53,54,52.86,53.62,22036,0
+MIDU.US,D,20240515,000000,54.92,54.9814,54.04,54.76,47326,0
+MIDU.US,D,20240516,000000,54.54,54.54,53.17,53.21,465279,0
+MIDU.US,D,20240517,000000,53.3,53.37,52.935,53.31,40789,0
+MIDU.US,D,20240520,000000,53.59,54,53.2099,53.46,31525,0
+MIDU.US,D,20240521,000000,53.13,53.3,52.8259,53.24,47822,0
+MIDU.US,D,20240522,000000,52.77,53.19,51.45,52,38346,0
+MIDU.US,D,20240523,000000,52.36,52.36,49.6314,49.94,48507,0
+MIDU.US,D,20240524,000000,50.64,51.23,50.37,51.16,21837,0
+MIDU.US,D,20240528,000000,51.765,51.765,49.77,50.24,30470,0
+MIDU.US,D,20240529,000000,48.53,48.7686,48.05,48.37,445955,0
+MIDU.US,D,20240530,000000,48.67,49.9099,48.67,49.48,31491,0
+MIDU.US,D,20240531,000000,50.15,51.49,49.3969,51.42,63475,0
+MIDU.US,D,20240603,000000,52.32,52.36,49.15,50.2,66407,0
+MIDU.US,D,20240604,000000,49.28,49.3746,47.99,48.03,46050,0
+MIDU.US,D,20240605,000000,48.795,49.68,48.01,49.67,37454,0
+MIDU.US,D,20240606,000000,49.13,49.61,48.91,49.14,16856,0
+MIDU.US,D,20240607,000000,47.92,48.77,47.71,47.98,25601,0
+MIDU.US,D,20240610,000000,46.73,48.42,46.54,48.3,38179,0
+MIDU.US,D,20240611,000000,47.44,47.8001,46.41,47.62,42776,0
+MIDU.US,D,20240612,000000,49.97,51.145,49.1,49.43,50278,0
+MIDU.US,D,20240613,000000,49.06,49.23,47.8,48.52,399755,0
+MIDU.US,D,20240614,000000,47.07,47.3499,45.91,46.79,547014,0
+MIDU.US,D,20240617,000000,46.18,48.05,46.18,47.99,41520,0
+MIDU.US,D,20240618,000000,47.91,48.6399,47.89,48.35,31201,0
+MIDU.US,D,20240620,000000,48.12,48.7399,47.67,47.88,48219,0
+MIDU.US,D,20240621,000000,48.2,48.39,47.1,48.31,23975,0
+MIDU.US,D,20240624,000000,48.57,50.12,48.57,49.13,558466,0
+MIDU.US,D,20240625,000000,49.04,49.04,47.0823,47.59,37149,0
+MIDU.US,D,20240626,000000,46.86,47.38,46.65,47.3,448108,0
+MIDU.US,D,20240627,000000,47.37,47.69,46.91,47.69,37096,0
+MIDU.US,D,20240628,000000,48.44,49,47.1,47.91,49384,0
+MIDU.US,D,20240701,000000,48.37,48.78,46.39,46.52,44496,0
+MIDU.US,D,20240702,000000,46.53,47.16,46.29,47.16,23292,0
+MIDU.US,D,20240703,000000,47.26,47.9617,46.95,47.2,441767,0
+MIDU.US,D,20240705,000000,47.08,47.08,45.7804,46.34,49519,0
+MIDU.US,D,20240708,000000,46.87,47.61,46.5,46.75,22076,0
+MIDU.US,D,20240709,000000,46.38,46.68,45.75,45.86,19265,0
+MIDU.US,D,20240710,000000,46.572,47.45,46.2312,47.45,37085,0
+MIDU.US,D,20240711,000000,49.25,51.1396,48.95,50.82,192468,0
+MIDU.US,D,20240712,000000,51.75,53.08,51.604,52.23,162590,0
+MIDU.US,D,20240715,000000,53.12,54.31,52.4,53.25,609859,0
+MIDU.US,D,20240716,000000,54.04,57.2485,53.9,57.05,259287,0
+MIDU.US,D,20240717,000000,55.66,57.4193,54.67,54.86,130449,0
+MIDU.US,D,20240718,000000,54.51,56.4659,52.43,52.63,133666,0
+MIDU.US,D,20240719,000000,52.19,52.6,51.14,51.6,50470,0
+MIDU.US,D,20240722,000000,52.18,53.6465,50.8992,53.48,73874,0
+MIDU.US,D,20240723,000000,53.18,54.312,52.86,53.73,65895,0
+MIDU.US,D,20240724,000000,53.03,54.0194,50.57,50.65,93807,0
+MIDU.US,D,20240725,000000,50.89,54.17,50.73,51.86,75962,0
+MIDU.US,D,20240726,000000,53.61,54.85,53.0748,54.52,142024,0
+MIDU.US,D,20240729,000000,55.1,55.35,53.814,54.28,80464,0
+MIDU.US,D,20240730,000000,54.77,55.57,54,54.78,132027,0
+MIDU.US,D,20240731,000000,55.88,58.16,54.875,55.86,232376,0
+MIDU.US,D,20240801,000000,55.99,56.92,50.9,52.21,274266,0
+MIDU.US,D,20240802,000000,48.78,48.81,45.95,47.63,193651,0
+MIDU.US,D,20240805,000000,41.16,45.42,40.835,43.86,151694,0
+MIDU.US,D,20240806,000000,44.14,46.78,43.14,45.11,82166,0
+MIDU.US,D,20240807,000000,47.11,47.39,43.9443,44.22,155911,0
+MIDU.US,D,20240808,000000,45.4,47,45.06,46.92,68392,0
+MIDU.US,D,20240809,000000,47.19,47.19,45.79,46.78,545265,0
+MIDU.US,D,20240812,000000,47.08,47.08,45.59,45.91,35111,0
+MIDU.US,D,20240813,000000,46.73,47.82,46.1,47.74,45550,0
+MIDU.US,D,20240814,000000,48.16,48.35,47.16,47.52,43677,0
+MIDU.US,D,20240815,000000,49.97,50.81,49.575,50.37,53507,0
+MIDU.US,D,20240816,000000,50.05,50.7662,49.72,50.45,43721,0
+MIDU.US,D,20240819,000000,50.51,51.78,50.51,51.75,46423,0
+MIDU.US,D,20240820,000000,51.6,51.62,50.1,50.4,25344,0
+MIDU.US,D,20240821,000000,51.29,52.32,50.91,52.32,67271,0
+MIDU.US,D,20240822,000000,52.45,52.725,51.04,51.27,34192,0
+MIDU.US,D,20240823,000000,52.32,55.01,52.1863,54.65,156787,0
+MIDU.US,D,20240826,000000,55.54,55.67,53.96,54.03,83317,0
+MIDU.US,D,20240827,000000,53.29,53.67,52.7685,53.5,48038,0
+MIDU.US,D,20240828,000000,52.92,53.47,51.868,52.62,90400,0
+MIDU.US,D,20240829,000000,53.46,54.3899,52.76,52.98,43316,0
+MIDU.US,D,20240830,000000,53.63,54.21,52.3,54.1,25979,0
+MIDU.US,D,20240903,000000,53.01,53.525,49.54,50.07,518774,0
+MIDU.US,D,20240904,000000,49.38,50.54,49.06,49.39,87380,0
+MIDU.US,D,20240905,000000,49.57,49.736,48,48.42,44113,0
+MIDU.US,D,20240906,000000,48.6,49.235,46.2059,46.4,40248,0
+MIDU.US,D,20240909,000000,46.73,47.89,46.5,47.03,81133,0
+MIDU.US,D,20240910,000000,47.32,47.32,45.62,46.76,25336,0
+MIDU.US,D,20240911,000000,46.38,47.4,44.2,47.2,44915,0
+MIDU.US,D,20240912,000000,47.55,48.71,46.92,48.48,65062,0
+MIDU.US,D,20240913,000000,49.54,51.09,49.54,50.99,108377,0
+MIDU.US,D,20240916,000000,51.22,52.1499,50.91,51.91,474922,0
+MIDU.US,D,20240917,000000,52.76,53.75,52.13,52.75,139610,0
+MIDU.US,D,20240918,000000,52.88,55.5,52.31,52.81,147263,0
+MIDU.US,D,20240919,000000,55.81,55.87,54.2,55.6,140281,0
+MIDU.US,D,20240920,000000,55.16,55.16,53.63,54.38,58832,0
+MIDU.US,D,20240923,000000,54.95,55.42,54.41,55.15,67280,0
+MIDU.US,D,20240924,000000,55.36,55.83,54.72,55.03,41273,0
+MIDU.US,D,20240925,000000,55.03,55.03,53.09,53.41,438056,0
+MIDU.US,D,20240926,000000,54.92,55.24,54.14,54.7,56044,0
+MIDU.US,D,20240927,000000,55.75,56.27,54.2657,54.76,428926,0
+MIDU.US,D,20240930,000000,54.415,55.1199,53.4801,54.95,28939,0
+MIDU.US,D,20241001,000000,54.89,54.89,52.35,53.55,67686,0
+MIDU.US,D,20241002,000000,53.1,54.2799,52.6838,53.68,20468,0
+MIDU.US,D,20241003,000000,52.89,53.57,52.0683,53.21,18258,0
+MIDU.US,D,20241004,000000,54.96,55.27,53.6766,54.75,50019,0
+MIDU.US,D,20241007,000000,54.19,54.19,52.67,53.53,58690,0
+MIDU.US,D,20241008,000000,53.51,54.0999,53.015,53.58,47820,0
+MIDU.US,D,20241009,000000,53.61,55.13,53.28,54.69,39016,0
+MIDU.US,D,20241010,000000,53.84,54.021,52.84,53.76,19893,0
+MIDU.US,D,20241011,000000,54,56.56,54,56.5,83029,0
+MIDU.US,D,20241014,000000,56.58,57.59,55.92,57.55,67589,0
+MIDU.US,D,20241015,000000,57.11,59,56.98,56.98,90064,0
+MIDU.US,D,20241016,000000,57.93,59.12,57.7,58.55,67930,0
+MIDU.US,D,20241017,000000,59.16,59.16,58.2,58.78,52197,0
+MIDU.US,D,20241018,000000,59.01,59.01,58.2355,58.79,29462,0
+MIDU.US,D,20241021,000000,58.56,58.56,56.35,56.74,65421,0
+MIDU.US,D,20241022,000000,55.83,56.075,54.81,55.52,81306,0
+MIDU.US,D,20241023,000000,54.94,55.47,53.55,54.48,78518,0
+MIDU.US,D,20241024,000000,55,55.185,54.1,54.82,57006,0
+MIDU.US,D,20241025,000000,55.43,55.45,53.41,53.74,27888,0
+MIDU.US,D,20241028,000000,54.68,55.76,54.68,55.43,41951,0
+MIDU.US,D,20241029,000000,54.54,55.58,53.8408,55.52,46550,0
+MIDU.US,D,20241030,000000,54.88,57.2669,54.88,55.31,42157,0
+MIDU.US,D,20241031,000000,55.12,55.12,53.06,53.06,53259,0
+MIDU.US,D,20241101,000000,54,54.65,53.18,53.42,31111,0
+MIDU.US,D,20241104,000000,53.18,55.02,53.18,53.85,29948,0
+MIDU.US,D,20241105,000000,53.11,56.15,52.9,56.15,54146,0
+MIDU.US,D,20241106,000000,62.93,63.21,60.4943,63.06,243007,0
+MIDU.US,D,20241107,000000,63.18,63.8064,62.4147,62.77,110496,0
+MIDU.US,D,20241108,000000,62.62,63.9316,62.34,63.62,93266,0
+MIDU.US,D,20241111,000000,65.1222,66,64.9,65.39,117154,0
+MIDU.US,D,20241112,000000,64.5,65.3568,62.87,63.33,67613,0
+MIDU.US,D,20241113,000000,63.845,64.1066,62.1111,62.13,68339,0
+MIDU.US,D,20241114,000000,62.8674,62.935,60.14,60.52,63665,0
+MIDU.US,D,20241115,000000,60.1,60.22,58.095,58.44,160193,0
+MIDU.US,D,20241118,000000,58.39,59.4,58.32,58.88,52115,0
+MIDU.US,D,20241119,000000,57.07,59.09,56.78,58.82,79292,0
+MIDU.US,D,20241120,000000,59.07,59.82,58,59.82,68224,0
+MIDU.US,D,20241121,000000,60.48,63.1592,60.2797,62.71,85472,0
+MIDU.US,D,20241122,000000,63.66,66.01,63.48,65.81,125453,0
+MIDU.US,D,20241125,000000,67.649,70.24,67.649,68.95,161635,0
+MIDU.US,D,20241126,000000,68.12,68.43,66.65,67.91,79617,0
+MIDU.US,D,20241127,000000,68.6791,69.73,66.91,67.1,94144,0
+MIDU.US,D,20241129,000000,68.01,68.74,67.29,67.32,76126,0
+MIDU.US,D,20241202,000000,67.2536,67.4,66.06,66.65,62397,0
+MIDU.US,D,20241203,000000,66.7499,67.03,65.305,66.2,94835,0
+MIDU.US,D,20241204,000000,66,66.6853,65.52,66.62,72986,0
+MIDU.US,D,20241205,000000,66.45,66.7,64.82,64.99,59426,0
+MIDU.US,D,20241206,000000,66.11,66.31,64.6,64.98,34275,0
+MIDU.US,D,20241209,000000,65.45,66.09,63.93,64.02,60907,0
+MIDU.US,D,20241210,000000,63.7758,64.18,62.31,62.68,65688,0
+MIDU.US,D,20241211,000000,63.99,64.46,63.32,63.79,93637,0
+MIDU.US,D,20241212,000000,63.91,64,62.72,62.72,43964,0
+MIDU.US,D,20241213,000000,62.75,62.82,61,61.86,138127,0
+MIDU.US,D,20241216,000000,61.6,62.8399,61.25,61.78,95323,0
+MIDU.US,D,20241217,000000,60.83,61.4,58.98,59.44,73469,0
+MIDU.US,D,20241218,000000,60.18,60.4193,52.4,52.64,148914,0
+MIDU.US,D,20241219,000000,53.87,54.92,52.2,52.28,68898,0
+MIDU.US,D,20241220,000000,51.3981,54.945,51.27,53.22,80036,0
+MIDU.US,D,20241223,000000,52.86,53.61,51.9203,53.54,63446,0
+MIDU.US,D,20241224,000000,53.5,54.75,53.22,54.72,50651,0
+MIDU.US,D,20241226,000000,53.97,55.46,53.6292,55.29,95181,0
+MIDU.US,D,20241227,000000,54.36,55.15,52.57,53.59,131733,0
+MIDU.US,D,20241230,000000,52.5,53.24,51,52.47,94305,0
+MIDU.US,D,20241231,000000,53.01,53.59,52.32,52.79,100625,0
+MIDU.US,D,20250102,000000,53.26,54.47,51.8233,52.54,63125,0
+MIDU.US,D,20250103,000000,52.86,54.3899,52.01,54.17,32523,0
+MIDU.US,D,20250106,000000,55.0056,56.2204,54.33,54.51,76070,0
+MIDU.US,D,20250107,000000,55.2772,55.4499,52.5753,53.44,42996,0
+MIDU.US,D,20250108,000000,52.51,53.74,51.74,53.74,54068,0
+MIDU.US,D,20250110,000000,51.78,52.23,50.7,51.49,109753,0
+MIDU.US,D,20250113,000000,50.25,52.7111,50.16,52.61,52547,0
+MIDU.US,D,20250114,000000,53.662,54.73,53.08,54.43,85474,0
+MIDU.US,D,20250115,000000,58,58.07,56.13,56.55,83584,0
+MIDU.US,D,20250116,000000,56.72,58.1905,56.2597,57.87,61432,0
+MIDU.US,D,20250117,000000,58.79,59.1823,58.23,58.56,61229,0
+MIDU.US,D,20250121,000000,60,61.5,59.93,61.5,546715,0
+MIDU.US,D,20250122,000000,61.7319,61.7319,60.4711,60.68,64079,0
+MIDU.US,D,20250123,000000,59.9,60.77,59.36,60.59,97932,0
+MIDU.US,D,20250124,000000,60.51,60.8,59.89,60.22,37741,0
+MIDU.US,D,20250127,000000,58.67,59.66,57.66,58.36,64895,0
+MIDU.US,D,20250128,000000,58.65,59.0175,57.7801,58.54,53652,0
+MIDU.US,D,20250129,000000,58.5,59.48,57.15,57.79,57808,0
+MIDU.US,D,20250130,000000,59.22,60.59,58.6801,59.82,91477,0
+MIDU.US,D,20250131,000000,59.55,60.57,57.87,58.08,108517,0
+MIDU.US,D,20250203,000000,54.5,57.03,53.65,56.09,117648,0
+MIDU.US,D,20250204,000000,55.889,57.12,55.79,57.12,32946,0
+MIDU.US,D,20250205,000000,57.9,58.57,57.06,58.56,48600,0
+MIDU.US,D,20250206,000000,59.1145,59.46,57.31,58.49,29370,0
+MIDU.US,D,20250207,000000,57.94,58.34,56.09,56.29,63688,0
+MIDU.US,D,20250210,000000,56.6699,57.01,55.67,56.48,72320,0
+MIDU.US,D,20250211,000000,55.65,56.05,55.1,55.63,23452,0
+MIDU.US,D,20250212,000000,53.25,54.89,53.242,54.45,68140,0
+MIDU.US,D,20250213,000000,55,55.99,54.5,55.92,103625,0
+MIDU.US,D,20250214,000000,56.23,56.74,55.45,55.75,28129,0
+MIDU.US,D,20250218,000000,56.0495,57.23,55.9369,57.22,30972,0
+MIDU.US,D,20250219,000000,56.09,56.709,55.78,56.3,33387,0
+MIDU.US,D,20250220,000000,55.0448,55.0448,53.78,54.6,43874,0
+MIDU.US,D,20250221,000000,55.46,55.46,50.2,50.67,71437,0
+MIDU.US,D,20250224,000000,51.0534,51.35,49.527,50.41,56919,0
+MIDU.US,D,20250225,000000,50.5,51.46,49.2,50.35,56626,0
+MIDU.US,D,20250226,000000,50.99,52.07,50.22,50.68,75408,0
+MIDU.US,D,20250227,000000,50.68,51.2699,48.66,48.76,115487,0
+MIDU.US,D,20250228,000000,48.43,50.23,48.15,50.23,59343,0
+MIDU.US,D,20250303,000000,51.08,51.08,46.06,46.88,133020,0
+MIDU.US,D,20250304,000000,45.42,46.3202,42.77,44.64,129630,0
+MIDU.US,D,20250305,000000,44.7,46.4292,43.86,46.26,40982,0
+MIDU.US,D,20250306,000000,44.75,45.73,43.58,44.12,57782,0
+MIDU.US,D,20250307,000000,43.815,45.15,41.97,44.96,83501,0
+MIDU.US,D,20250310,000000,43.8799,44.445,41.06,42.09,58549,0
+MIDU.US,D,20250311,000000,42.1,42.7,40.4,41.35,40025,0
+MIDU.US,D,20250312,000000,42.85,42.89,40.75,41.26,51709,0
+MIDU.US,D,20250313,000000,41.26,41.3069,38.7511,39.27,66037,0
+MIDU.US,D,20250314,000000,40.5,42.22,40.1276,42.08,126874,0
+MIDU.US,D,20250317,000000,42.25,44.48,41.99,44.13,115345,0
+MIDU.US,D,20250318,000000,43.34,43.49,42.5,42.95,55287,0
+MIDU.US,D,20250319,000000,43.12,45.1,42.92,44.56,64518,0
+MIDU.US,D,20250320,000000,43.445,44.83,43.445,43.57,61667,0
+MIDU.US,D,20250321,000000,42.05,42.97,41.4612,42.81,29997,0
+MIDU.US,D,20250324,000000,44.68,46.07,44.41,45.97,113509,0
+MIDU.US,D,20250325,000000,45.99,46.0639,44.72,45.42,60093,0
+MIDU.US,D,20250326,000000,45.8,46.348,44.1267,44.38,88530,0
+MIDU.US,D,20250327,000000,44.13,44.45,43.09,43.46,49199,0
+MIDU.US,D,20250328,000000,43,43.41,40.47,41.04,82827,0
+MIDU.US,D,20250331,000000,39.8,41.89,38.76,41.27,59847,0
+MIDU.US,D,20250401,000000,41,42.38,40.03,41.99,65126,0
+MIDU.US,D,20250402,000000,40.63,44.28,40.62,44.01,105449,0
+MIDU.US,D,20250403,000000,38.8,38.98,35.1001,35.24,170791,0
+MIDU.US,D,20250404,000000,31.385,32.09,27.96,29.98,294838,0
+MIDU.US,D,20250407,000000,27.07,32.69,25.3,29.07,271094,0
+MIDU.US,D,20250408,000000,31.51,32,26,27.13,256814,0
+MIDU.US,D,20250409,000000,26.5501,35.58,26.01,35.58,273694,0
+MIDU.US,D,20250410,000000,32,32.31,27.88,30.45,172854,0
+MIDU.US,D,20250411,000000,29.6,31.71,28.65,31.63,124494,0
+MIDU.US,D,20250414,000000,33.2,33.24,31.49,32.75,75565,0
+MIDU.US,D,20250415,000000,32.74,33.8124,32.47,32.65,91036,0
+MIDU.US,D,20250416,000000,32.584,32.8,30.505,31.55,69008,0
+MIDU.US,D,20250417,000000,32.06,32.83,31.715,32.36,42889,0
+MIDU.US,D,20250421,000000,31.625,31.625,29.16,30.03,62120,0
+MIDU.US,D,20250422,000000,31.13,32.6,31.06,32.37,126493,0
+MIDU.US,D,20250423,000000,34.95,36.5,33.2648,33.59,129915,0
+MIDU.US,D,20250424,000000,33.5,35.83,33.5,35.7,94115,0
+MIDU.US,D,20250425,000000,34.9209,35.48,34.46,35.26,132215,0
+MIDU.US,D,20250428,000000,35.5296,36.22,34.53,35.63,78043,0
+MIDU.US,D,20250429,000000,35.25,36.6392,34.88,36.14,59864,0
+MIDU.US,D,20250430,000000,34.54,36.08,33.41,35.57,70283,0
+MIDU.US,D,20250501,000000,36.06,37.51,35.76,36.385,81642,0
+MIDU.US,D,20250502,000000,37.91,39.2369,37.765,38.94,108013,0
+MIDU.US,D,20250505,000000,38.33,39.55,38.2,38.76,66424,0
+MIDU.US,D,20250506,000000,37.6,38.64,37.31,37.92,41429,0
+MIDU.US,D,20250507,000000,38.04,38.715,37.5401,38.19,24230,0
+MIDU.US,D,20250508,000000,39.175,40.5549,38.7389,39.62,80748,0
+MIDU.US,D,20250509,000000,39.96,39.9799,39.09,39.49,34407,0
+MIDU.US,D,20250512,000000,43.2753,44.1,42.6801,43.6,133117,0
+MIDU.US,D,20250513,000000,44.22,44.67,43.8349,44.07,105212,0
+MIDU.US,D,20250514,000000,43.7501,44.1,43.3705,43.61,51019,0
+MIDU.US,D,20250515,000000,43.12,43.87,42.65,43.81,46688,0
+MIDU.US,D,20250516,000000,44.1,45.31,43.63,45.27,41465,0
+MIDU.US,D,20250519,000000,43.53,44.83,43.51,44.83,50467,0
+MIDU.US,D,20250520,000000,44.52,45,43.94,44.42,66669,0
+MIDU.US,D,20250521,000000,43.36,43.39,40.73,40.82,108349,0
+MIDU.US,D,20250527,000000,42.83,43.04,41.28,43.04,66496,0
+MIDU.US,D,20250528,000000,43.21,43.21,41.23,41.38,55737,0
+MIDU.US,D,20250530,000000,41.14,41.63,40.23,41.23,38413,0
+MIDU.US,D,20250602,000000,41.13,41.13,39.29,40.99,63857,0
+MIDU.US,D,20250603,000000,40.956,42.72,40.92,42.53,31160,0
+MIDU.US,D,20250604,000000,42.83,42.98,42.25,42.27,47041,0
+MIDU.US,D,20250605,000000,42.045,42.73,41.48,42.06,15978,0
+MIDU.US,D,20250606,000000,43.35,43.49,42.77,43.22,86851,0
+MIDU.US,D,20250609,000000,43.51,44.25,43.065,43.55,37023,0
+MIDU.US,D,20250610,000000,43.96,44.44,43.6,43.96,38559,0
+MIDU.US,D,20250611,000000,44.14,44.4699,42.9701,43.26,53443,0
+MIDU.US,D,20250612,000000,42.39,43.37,42.2896,43.37,15607,0
+MIDU.US,D,20250613,000000,42,42.698,40.89,41.38,48392,0
+MIDU.US,D,20250616,000000,42.39,43.35,42.08,42.71,24265,0
+MIDU.US,D,20250617,000000,41.8301,42.4586,41.5779,41.58,15144,0
+MIDU.US,D,20250618,000000,41.54,42.88,41.54,42.02,23382,0
+MIDU.US,D,20250620,000000,42.4,42.83,41.48,41.9,46799,0
+MIDU.US,D,20250623,000000,41.65,43.19,41.0033,43.08,28062,0
+MIDU.US,D,20250624,000000,43.7999,44.34,43.35,44.1,101709,0
+MIDU.US,D,20250625,000000,43.85,44.14,42.82,43.04,40762,0
+MIDU.US,D,20250626,000000,43.59,44.81,43.57,44.72,75325,0
+MIDU.US,D,20250627,000000,45.05,45.9072,44.27,45.01,92496,0
+MIDU.US,D,20250630,000000,45.2165,45.31,44.6,45.06,45405,0
+MIDU.US,D,20250701,000000,44.7083,47.6308,44.58,46.68,98897,0
+MIDU.US,D,20250702,000000,46.405,48.08,46.2412,48.08,49755,0
+MIDU.US,D,20250703,000000,48.405,49.15,48.34,48.84,47764,0
+MIDU.US,D,20250707,000000,48.2,48.885,46.63,47.38,69206,0
+MIDU.US,D,20250708,000000,47.6315,48.6392,47.51,48,41000,0
+MIDU.US,D,20250709,000000,48.385,48.66,47.565,48.52,39966,0
+MIDU.US,D,20250710,000000,48.48,50.0208,48.44,49.26,63246,0
+MIDU.US,D,20250711,000000,48.24,48.39,47.77,47.91,36803,0
+MIDU.US,D,20250714,000000,47.75,48.42,47.615,48.32,29274,0
+MIDU.US,D,20250715,000000,48.82,48.82,45.71,45.81,44593,0
+MIDU.US,D,20250716,000000,46.29,46.5599,44.4,46.38,59654,0
+MIDU.US,D,20250717,000000,46.37,48.13,46.37,47.89,45083,0
+MIDU.US,D,20250718,000000,48.31,48.68,47.2101,47.71,33920,0
+MIDU.US,D,20250721,000000,47.9199,48.1699,46.75,46.87,37171,0
+MIDU.US,D,20250722,000000,47.5,48.8784,47.4657,48.62,25303,0
+MIDU.US,D,20250723,000000,49.47,49.8999,49.1601,49.87,39855,0
+MIDU.US,D,20250724,000000,49.09,49.3785,48.3601,48.38,27124,0
+MIDU.US,D,20250725,000000,48.4999,49.8,48.38,49.64,32687,0
+MIDU.US,D,20250728,000000,50.18,50.18,49.21,49.33,72096,0
+MIDU.US,D,20250729,000000,49.9003,50.04,48.6316,49.18,46431,0
+MIDU.US,D,20250730,000000,49.0999,49.475,47.5101,48.28,35030,0
+MIDU.US,D,20250731,000000,47.76,48.36,46.4,46.63,57531,0
+MIDU.US,D,20250801,000000,44.44,44.99,42.6919,44.47,87999,0
+MIDU.US,D,20250804,000000,45.28,46.19,45.135,46.19,61563,0
+MIDU.US,D,20250805,000000,46.25,46.39,44.905,46.12,22420,0
+MIDU.US,D,20250806,000000,46.07,46.07,45.2703,45.66,17242,0
+MIDU.US,D,20250807,000000,46.9099,47.1,44.9701,45.36,51924,0
+MIDU.US,D,20250808,000000,45.71,46.0409,45.1351,45.32,28174,0
+MIDU.US,D,20250811,000000,45.615,45.63,44.47,44.73,68232,0
+MIDU.US,D,20250812,000000,45.4617,47.81,45.35,47.81,60041,0
+MIDU.US,D,20250813,000000,48.34,50.02,47.93,50.02,55011,0
+MIDU.US,D,20250814,000000,48.37,48.45,47.28,48.06,38133,0
+MIDU.US,D,20250815,000000,48.12,48.17,47.1501,47.24,31057,0
+MIDU.US,D,20250818,000000,47.184,47.53,47.184,47.53,26199,0
+MIDU.US,D,20250819,000000,48.25,48.86,47.5389,47.8,25317,0
+MIDU.US,D,20250820,000000,47.77,47.77,46.63,47.25,27753,0
+MIDU.US,D,20250821,000000,46.6206,47.1799,46.27,46.98,9794,0
+MIDU.US,D,20250822,000000,47.57,51.4175,47.55,50.86,81537,0
+MIDU.US,D,20250825,000000,50.4,50.67,49.66,49.66,56546,0
+MIDU.US,D,20250826,000000,50.09,50.715,50.09,50.3,51424,0
+MIDU.US,D,20250827,000000,50.461,51.5827,50.461,51.27,46030,0
+MIDU.US,D,20250828,000000,51.71,51.71,50.71,51.47,36379,0
+MIDU.US,D,20250829,000000,51,51,50.174,50.63,37730,0
+MIDU.US,D,20250902,000000,49.06,50.08,48.82,50.04,19208,0
+MIDU.US,D,20250903,000000,49.67,50.4166,49.075,49.68,36319,0
+MIDU.US,D,20250904,000000,49.8999,51.869,49.8999,51.83,57264,0
+MIDU.US,D,20250905,000000,52.8,53.65,51.431,52.55,80991,0
+MIDU.US,D,20250908,000000,52.75,52.81,51.55,52.57,43683,0
+MIDU.US,D,20250909,000000,52,52.29,50.6901,51.19,25696,0
+MIDU.US,D,20250910,000000,51.7399,52,50.6301,51.1,28134,0
+MIDU.US,D,20250911,000000,51.487,53.66,51.487,53.58,150348,0
+MIDU.US,D,20250912,000000,53.0101,53.2,51.82,51.83,34912,0
+MIDU.US,D,20250915,000000,52.1,52.7486,51.6293,51.78,45917,0
+MIDU.US,D,20250916,000000,51.72,51.97,50.54,51.36,37368,0
+MIDU.US,D,20250917,000000,51.5554,53.66,50.15,51.19,54019,0
+MIDU.US,D,20250918,000000,51.71,53.26,51.71,53.08,49319,0
+MIDU.US,D,20250919,000000,53.02,53.08,51.3601,51.75,50096,0
+MIDU.US,D,20250922,000000,51.27,51.91,50.81,51.65,50738,0
+MIDU.US,D,20250923,000000,52.4117,53.0135,51.2864,51.49,44124,0
+MIDU.US,D,20250924,000000,51.8779,51.99,50.26,50.27,22383,0
+MIDU.US,D,20250925,000000,49.07,49.485,48.5104,49.41,84163,0
+MIDU.US,D,20250926,000000,50.57,50.88,49.73,50.88,28999,0
+MIDU.US,D,20250929,000000,51.14,51.52,50.07,50.5,32104,0
+MIDU.US,D,20250930,000000,50.5,50.8184,49.27,50.69,25961,0
+MIDU.US,D,20251001,000000,50.13,51.25,50.12,51.09,13589,0
+MIDU.US,D,20251002,000000,51.13,51.49,50.25,51.34,34194,0
+MIDU.US,D,20251003,000000,51.865,52.6,51.56,51.71,60827,0
+MIDU.US,D,20251006,000000,52.6,52.67,51.42,52.03,49312,0
+MIDU.US,D,20251007,000000,52.14,52.39,49.76,50.31,44148,0
+MIDU.US,D,20251008,000000,50.89,51.9145,50.3201,51.74,17913,0
+MIDU.US,D,20251009,000000,51.73,52.0999,49.6875,50.08,35875,0
+MIDU.US,D,20251010,000000,50.4,50.44,45.67,45.8,90099,0
+MIDU.US,D,20251013,000000,47.59,48.82,47.51,48.44,42020,0
+MIDU.US,D,20251014,000000,46.91,50.515,46.87,49.72,80947,0
+MIDU.US,D,20251015,000000,50.71,51.16,48.77,49.91,45371,0
+MIDU.US,D,20251016,000000,49.835,50.23,47.44,48.06,53431,0
+MIDU.US,D,20251017,000000,47.8523,48.44,47.4,48.24,30108,0
+MIDU.US,D,20251020,000000,49.46,50.18,49.3,50.06,40099,0
+MIDU.US,D,20251021,000000,49.8012,50.98,49.49,50.59,18288,0
+MIDU.US,D,20251022,000000,50.22,50.56,48.31,48.81,35654,0
+MIDU.US,D,20251023,000000,49.9317,51,49.31,50.75,30694,0
+MIDU.US,D,20251024,000000,52.32,52.44,51.55,51.57,40121,0
+MIDU.US,D,20251027,000000,52.185,52.82,51.7445,52.09,26387,0
+MIDU.US,D,20251028,000000,51.6473,52.02,50.6547,50.72,48954,0
+MIDU.US,D,20251029,000000,50.06,51.44,48.95,49.84,55732,0
+MIDU.US,D,20251030,000000,49,50.09,48.12,48.12,57293,0
+MIDU.US,D,20251031,000000,47.96,49.26,47.87,49.05,33520,0
+MIDU.US,D,20251103,000000,48.7058,48.91,47.23,48.91,37354,0
+MIDU.US,D,20251104,000000,47,48.205,47,47.6,28948,0
+MIDU.US,D,20251105,000000,47.65,49.4499,47.6,48.57,37135,0
+MIDU.US,D,20251106,000000,48.92,49.3,46.8645,47.24,32606,0
+MIDU.US,D,20251107,000000,46.435,48.84,46.13,48.84,39682,0
+MIDU.US,D,20251110,000000,49.9155,50.1405,48.5914,49.7,44902,0
+MIDU.US,D,20251111,000000,49.145,50.22,49.145,49.664,8486,0
+MIDU.US,D,20251112,000000,50.19,51.0215,50.07,50.19,23501,0
+MIDU.US,D,20251113,000000,49.67,50.0891,47.03,47.41,55611,0
+MIDU.US,D,20251114,000000,45.56,47.77,45.56,47.02,45558,0
+MIDU.US,D,20251117,000000,46.5605,46.89,44,44.43,55206,0
+MIDU.US,D,20251118,000000,43.77,45.36,43.5401,44.84,70658,0
+MIDU.US,D,20251119,000000,44.96,45.81,44.32,45.01,47388,0
+MIDU.US,D,20251120,000000,47,47.27,42.74,42.76,48180,0
+MIDU.US,D,20251121,000000,43.26,46.54,43.075,45.89,62992,0
+MIDU.US,D,20251124,000000,46.01,47.5428,45.72,47.19,29848,0
+MIDU.US,D,20251125,000000,47.87,49.94,47.39,49.78,54956,0
+MIDU.US,D,20251126,000000,49.75,51.73,49.75,50.77,79386,0
+MIDU.US,D,20251128,000000,50.9762,51.6145,50.79,51.39,40021,0
+MIDU.US,D,20251201,000000,50.2455,51.6347,49.87,50.54,95533,0
+MIDU.US,D,20251202,000000,51.28,51.28,49.97,49.97,25079,0
+MIDU.US,D,20251203,000000,49.97,51.15,49.97,51.07,35938,0
+MIDU.US,D,20251204,000000,51.3725,52.2,50.89,51.77,50652,0
+MIDU.US,D,20251205,000000,51.8167,52.53,51.61,51.78,26234,0
+MIDU.US,D,20251208,000000,51.9,52.0294,50.77,51.005,32846,0
+MIDU.US,D,20251209,000000,51.48,52.12,50.83,50.87,17567,0
+MIDU.US,D,20251210,000000,51.23,54.14,51.11,53.75,63164,0
+MIDU.US,D,20251211,000000,53.95,55.5,53.78,55.36,105803,0
+MIDU.US,D,20251212,000000,55.5,55.68,52.71,53.08,102263,0
+MIDU.US,D,20251215,000000,54.0431,54.05,52.28,52.77,55742,0
+MIDU.US,D,20251216,000000,52.8926,53.02,50.93,51.824,58207,0
+MIDU.US,D,20251217,000000,52.6369,53.22,50.8942,51.07,73478,0
+MIDU.US,D,20251218,000000,52.6,53.14,51.48,51.8,27487,0
+MIDU.US,D,20251219,000000,52.57,53.15,52.28,52.98,49343,0
+MIDU.US,D,20251222,000000,53.8299,54.76,53.63,54.29,41671,0
+MIDU.US,D,20251223,000000,54.11,54.11,53.2901,53.75,29071,0
+MIDU.US,D,20251224,000000,53.52,54.23,53.52,53.99,15091,0
+MIDU.US,D,20251226,000000,53.7,54,53.36,53.97,31741,0
+MIDU.US,D,20251229,000000,53.56,53.9,52.61,52.97,22836,0
+MIDU.US,D,20251230,000000,52.95,52.95,52.31,52.43,30184,0
+MIDU.US,D,20251231,000000,52.13,52.27,50.69,50.76,43801,0
+MIDU.US,D,20260102,000000,50.89,53,50.81,52.8,37082,0
+MIDU.US,D,20260105,000000,53.5,55.35,53.16,54.82,49543,0
+MIDU.US,D,20260106,000000,54.6099,57.36,54.25,57.23,35803,0
+MIDU.US,D,20260107,000000,57.41,57.41,55.5,55.97,36086,0
+MIDU.US,D,20260108,000000,55.886,56.81,55.45,56.58,25448,0
+MIDU.US,D,20260109,000000,57.6,58.1241,56.6575,57.98,83480,0
+MIDU.US,D,20260112,000000,57.23,58.29,57.115,58.28,37519,0
+MIDU.US,D,20260113,000000,58.8572,59.085,57.84,58.59,23129,0
+MIDU.US,D,20260114,000000,58.675,58.96,58.05,58.7,19890,0
+MIDU.US,D,20260115,000000,59.5,61.43,59.43,60.82,96477,0
+MIDU.US,D,20260116,000000,60.69,60.896,59.7,60.2,23769,0
+MIDU.US,D,20260120,000000,57.65,59.425,57.22,57.69,57658,0
+MIDU.US,D,20260121,000000,58.85,61.6307,58.85,60.76,98099,0
+MIDU.US,D,20260122,000000,62.25,62.285,60.561,60.79,35299,0
+MIDU.US,D,20260123,000000,60.03,60.6,58.4217,58.91,24708,0
+MIDU.US,D,20260126,000000,59.3545,60.07,58.4689,58.7582,20349,0
+MIDU.US,D,20260127,000000,58.8,58.97,58.17,58.84,68677,0
+MIDU.US,D,20260128,000000,59.045,59.2,57.9908,58.32,40888,0
+MIDU.US,D,20260129,000000,57.7469,59.14,56.24,58,20214,0
+MIDU.US,D,20260130,000000,58.0515,58.0515,55.34,56.4,40236,0
+MIDU.US,D,20260202,000000,56.4949,58.27,55.63,57.83,55079,0
+MIDU.US,D,20260203,000000,58.6,59.52,56.3776,58.15,26943,0
+MIDU.US,D,20260204,000000,59.505,60.29,57.2238,59.4,63367,0
+MIDU.US,D,20260205,000000,59.53,59.8552,57.775,58.44,38576,0
+MIDU.US,D,20260206,000000,60.589,64.07,60.36,63.86,77994,0
+MIDU.US,D,20260209,000000,63.72,64.51,63,64.17,73854,0
+MIDU.US,D,20260210,000000,64.165,64.87,63.82,64.05,24362,0
+MIDU.US,D,20260211,000000,65.3885,65.7,62.5,63.46,35427,0
+MIDU.US,D,20260212,000000,64.66,66.01,60.07,60.72,45927,0
+MIDU.US,D,20260213,000000,60.89,63.41,59.5,62.43,30526,0
+MIDU.US,D,20260217,000000,62.003,62.87,60.4418,62.75,29397,0
+MIDU.US,D,20260218,000000,63.1066,65,63,63.82,43196,0
diff --git a/daily/us/nyse etfs/1/mkor.us.txt b/daily/us/nyse etfs/1/mkor.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1815c01ab480abe8475093c42d493b25138843e1
--- /dev/null
+++ b/daily/us/nyse etfs/1/mkor.us.txt	
@@ -0,0 +1,640 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MKOR.US,D,20230718,000000,26.5,26.5,26.41,26.41,3186,0
+MKOR.US,D,20230719,000000,26.19,26.42,26.13,26.2979,13871,0
+MKOR.US,D,20230720,000000,26.08,26.08,25.89,25.89,1721,0
+MKOR.US,D,20230721,000000,25.96,25.96,25.69,25.71,1138,0
+MKOR.US,D,20230724,000000,25.9,26.1299,25.9,26.0092,4176,0
+MKOR.US,D,20230725,000000,25.98,26.0699,25.84,26.0035,8584,0
+MKOR.US,D,20230726,000000,25.6543,25.8309,25.6301,25.8309,3643,0
+MKOR.US,D,20230727,000000,26.21,26.2432,25.9127,25.9127,3857,0
+MKOR.US,D,20230728,000000,26.26,26.53,26.26,26.5022,52136,0
+MKOR.US,D,20230731,000000,26.411,26.445,26.411,26.445,305,0
+MKOR.US,D,20230801,000000,26.449,26.5055,26.335,26.3833,2055,0
+MKOR.US,D,20230802,000000,25.83,25.83,25.56,25.6942,168572,0
+MKOR.US,D,20230803,000000,25.7699,25.7699,25.73,25.758,1171,0
+MKOR.US,D,20230804,000000,25.55,25.55,25.4978,25.4978,207,0
+MKOR.US,D,20230807,000000,25.61,25.61,25.491,25.6056,1904,0
+MKOR.US,D,20230808,000000,25.16,25.2499,25.03,25.2499,1048,0
+MKOR.US,D,20230809,000000,25.38,25.38,25.38,25.38,153,0
+MKOR.US,D,20230810,000000,25.15,25.1886,25.15,25.1886,253,0
+MKOR.US,D,20230811,000000,24.9,24.9232,24.76,24.89,2105,0
+MKOR.US,D,20230814,000000,24.49,24.725,24.49,24.725,11430,0
+MKOR.US,D,20230815,000000,24.71,24.71,24.37,24.53,7213,0
+MKOR.US,D,20230816,000000,24.24,24.24,24.1208,24.1208,576,0
+MKOR.US,D,20230817,000000,24.38,24.38,24.162,24.162,1488,0
+MKOR.US,D,20230818,000000,24,24.1001,24,24.095,2231,0
+MKOR.US,D,20230821,000000,24.1,24.28,24.1,24.2143,3083,0
+MKOR.US,D,20230822,000000,24.17,24.17,24.03,24.118,1428,0
+MKOR.US,D,20230823,000000,24.18,24.4049,24.18,24.4049,1450,0
+MKOR.US,D,20230824,000000,24.65,24.65,24.3728,24.3728,800,0
+MKOR.US,D,20230825,000000,24.46,24.46,24.275,24.4585,2018,0
+MKOR.US,D,20230828,000000,24.49,24.49,24.4,24.455,3402,0
+MKOR.US,D,20230829,000000,24.34,24.7913,24.34,24.7913,3626,0
+MKOR.US,D,20230830,000000,24.6979,24.6979,24.51,24.6708,13223,0
+MKOR.US,D,20230831,000000,24.59,24.59,24.54,24.5468,1023,0
+MKOR.US,D,20230901,000000,24.98,24.98,24.73,24.8742,3066,0
+MKOR.US,D,20230905,000000,24.77,24.79,24.73,24.7588,854,0
+MKOR.US,D,20230906,000000,24.63,24.63,24.49,24.5216,648,0
+MKOR.US,D,20230907,000000,24.49,24.5999,24.49,24.568,400,0
+MKOR.US,D,20230908,000000,24.51,24.532,24.42,24.4534,6374,0
+MKOR.US,D,20230911,000000,24.78,24.78,24.6601,24.7495,2576,0
+MKOR.US,D,20230912,000000,24.6,24.6654,24.6,24.6654,175,0
+MKOR.US,D,20230913,000000,24.72,24.7201,24.6,24.64,1823,0
+MKOR.US,D,20230914,000000,25,25,24.96,24.9839,1026,0
+MKOR.US,D,20230915,000000,25.11,25.2032,25.01,25.0187,10705,0
+MKOR.US,D,20230918,000000,24.94,25,24.921,24.9676,3723,0
+MKOR.US,D,20230919,000000,24.79,24.84,24.76,24.8397,1486,0
+MKOR.US,D,20230920,000000,24.8,24.8451,24.5533,24.5533,1921,0
+MKOR.US,D,20230921,000000,23.96,23.96,23.811,23.9187,1523,0
+MKOR.US,D,20230922,000000,24.1,24.1,23.9874,23.9874,645,0
+MKOR.US,D,20230925,000000,23.9,24,23.9,24,1302,0
+MKOR.US,D,20230926,000000,23.55,23.56,23.3784,23.3895,52027,0
+MKOR.US,D,20230927,000000,23.59,23.6,23.4473,23.4473,601,0
+MKOR.US,D,20230928,000000,23.43,23.6628,23.37,23.6628,3133,0
+MKOR.US,D,20230929,000000,23.8,23.82,23.5389,23.5389,2079,0
+MKOR.US,D,20231002,000000,23.42,23.42,23.24,23.389,1850,0
+MKOR.US,D,20231003,000000,23.11,23.24,23.11,23.1597,1259,0
+MKOR.US,D,20231004,000000,23.19,23.2451,23.12,23.2451,1123,0
+MKOR.US,D,20231005,000000,23.21,23.4189,23.15,23.4189,1812,0
+MKOR.US,D,20231006,000000,23.19,23.6899,23.19,23.6859,4885,0
+MKOR.US,D,20231009,000000,23.33,23.49,23.181,23.49,15543,0
+MKOR.US,D,20231010,000000,23.48,23.69,23.48,23.6666,2252,0
+MKOR.US,D,20231011,000000,23.84,23.84,23.73,23.7519,1459,0
+MKOR.US,D,20231012,000000,23.68,23.6955,23.5821,23.5821,761,0
+MKOR.US,D,20231013,000000,23.5509,23.5509,23.5509,23.5509,9,0
+MKOR.US,D,20231016,000000,23.45,23.6535,23.45,23.6535,509,0
+MKOR.US,D,20231017,000000,23.48,23.54,23.43,23.5384,2700,0
+MKOR.US,D,20231018,000000,23.26,23.26,23.2226,23.2226,243,0
+MKOR.US,D,20231019,000000,23.01,23.0101,22.9449,22.9449,2854,0
+MKOR.US,D,20231020,000000,22.8167,22.8167,22.7892,22.7892,837,0
+MKOR.US,D,20231023,000000,22.56,22.9655,22.56,22.85,1493,0
+MKOR.US,D,20231024,000000,23.1,23.1226,23.1,23.1226,471,0
+MKOR.US,D,20231025,000000,22.87,22.8701,22.7649,22.7649,557,0
+MKOR.US,D,20231026,000000,22.3145,22.3145,22.3145,22.3145,37,0
+MKOR.US,D,20231027,000000,22.35,22.35,22.06,22.1124,6026,0
+MKOR.US,D,20231030,000000,22.45,22.49,22.395,22.46,4399,0
+MKOR.US,D,20231031,000000,22.0301,22.1289,22.02,22.1289,2255,0
+MKOR.US,D,20231101,000000,22.3,22.59,22.3,22.59,3160,0
+MKOR.US,D,20231102,000000,23.2409,23.27,23.21,23.2648,1943,0
+MKOR.US,D,20231103,000000,23.6928,23.84,23.6928,23.79,1063,0
+MKOR.US,D,20231106,000000,24.69,24.69,24.45,24.47,3429,0
+MKOR.US,D,20231107,000000,24.25,24.295,24.25,24.2581,683,0
+MKOR.US,D,20231108,000000,23.75,23.8451,23.75,23.8451,2863,0
+MKOR.US,D,20231109,000000,23.8,23.84,23.5613,23.5613,1758,0
+MKOR.US,D,20231110,000000,23.62,23.8691,23.62,23.8691,146,0
+MKOR.US,D,20231113,000000,23.52,23.65,23.52,23.65,703,0
+MKOR.US,D,20231114,000000,23.92,24.2967,23.92,24.2713,5389,0
+MKOR.US,D,20231115,000000,24.35,24.35,24.2646,24.2646,181,0
+MKOR.US,D,20231116,000000,24.54,24.54,24.4401,24.4831,8106,0
+MKOR.US,D,20231117,000000,24.35,24.3826,24.3101,24.3635,858,0
+MKOR.US,D,20231120,000000,24.6727,24.76,24.6727,24.7326,1456,0
+MKOR.US,D,20231121,000000,24.46,24.46,24.4425,24.4425,109,0
+MKOR.US,D,20231122,000000,24.43,24.45,24.43,24.4401,2988,0
+MKOR.US,D,20231124,000000,24.3324,24.3324,24.3324,24.3324,2,0
+MKOR.US,D,20231127,000000,24.32,24.474,24.32,24.474,12285,0
+MKOR.US,D,20231128,000000,24.8,24.8,24.744,24.744,2344,0
+MKOR.US,D,20231129,000000,24.75,24.75,24.6332,24.6332,432,0
+MKOR.US,D,20231130,000000,24.5,24.535,24.5,24.535,1237,0
+MKOR.US,D,20231201,000000,24.29,24.99,23.8515,24.7319,28279,0
+MKOR.US,D,20231204,000000,24.28,24.28,24.14,24.15,8747,0
+MKOR.US,D,20231205,000000,24.0735,24.08,24.0548,24.0548,1187,0
+MKOR.US,D,20231206,000000,24.0792,24.0792,23.88,23.88,731,0
+MKOR.US,D,20231207,000000,23.96,24.0959,23.96,24.0959,14222,0
+MKOR.US,D,20231208,000000,24.04,24.1708,24.03,24.14,6134,0
+MKOR.US,D,20231211,000000,24.12,24.32,24,24.3,7058,0
+MKOR.US,D,20231212,000000,24.39,24.4,24.39,24.3985,1309,0
+MKOR.US,D,20231213,000000,24.4,24.7775,24.4,24.7775,1501,0
+MKOR.US,D,20231214,000000,25,25.1,25,25.0507,1069,0
+MKOR.US,D,20231215,000000,24.99,24.99,24.8458,24.8458,579,0
+MKOR.US,D,20231218,000000,24.88,24.908,24.74,24.8934,11821,0
+MKOR.US,D,20231219,000000,24.81,24.9219,24.81,24.91,2447,0
+MKOR.US,D,20231220,000000,25.14,25.1505,24.88,24.88,4466,0
+MKOR.US,D,20231221,000000,25.18,25.2553,25.15,25.2553,1221,0
+MKOR.US,D,20231222,000000,25.26,25.26,25.2594,25.2594,229,0
+MKOR.US,D,20231226,000000,25.42,25.42,25.3402,25.4108,2981,0
+MKOR.US,D,20231227,000000,25.61,25.64,25.57,25.6046,6036,0
+MKOR.US,D,20231228,000000,26.19,26.19,26.1,26.105,1498,0
+MKOR.US,D,20231229,000000,25.85,25.933,25.72,25.9,5303,0
+MKOR.US,D,20240102,000000,25.73,25.75,25.7,25.7089,858,0
+MKOR.US,D,20240103,000000,25.3,25.324,25.2201,25.324,1937,0
+MKOR.US,D,20240104,000000,25.2188,25.27,25.2119,25.2119,990,0
+MKOR.US,D,20240105,000000,25.14,25.3301,25.14,25.2073,2546,0
+MKOR.US,D,20240108,000000,25.08,25.3741,25.08,25.3741,4195,0
+MKOR.US,D,20240109,000000,24.9843,24.9843,24.9727,24.9727,1065,0
+MKOR.US,D,20240110,000000,24.7963,24.8877,24.7963,24.8877,1541,0
+MKOR.US,D,20240111,000000,24.7275,24.8128,24.62,24.8128,1352,0
+MKOR.US,D,20240112,000000,24.96,24.96,24.8634,24.8634,1007,0
+MKOR.US,D,20240116,000000,24.13,24.13,23.92,23.9239,2451,0
+MKOR.US,D,20240117,000000,23.36,23.485,23.36,23.485,2025,0
+MKOR.US,D,20240118,000000,23.68,23.796,23.66,23.796,3292,0
+MKOR.US,D,20240119,000000,24.1584,24.18,24.1584,24.18,311,0
+MKOR.US,D,20240122,000000,24.02,24.045,23.98,24.0318,1970,0
+MKOR.US,D,20240123,000000,24.12,24.1538,24.07,24.14,1822,0
+MKOR.US,D,20240124,000000,24.255,24.265,24.22,24.2532,4153,0
+MKOR.US,D,20240125,000000,24.11,24.1501,24.09,24.1501,3372,0
+MKOR.US,D,20240126,000000,24.1218,24.15,24.08,24.15,3008,0
+MKOR.US,D,20240129,000000,24.26,24.3662,24.24,24.34,1869,0
+MKOR.US,D,20240130,000000,24.2,24.2673,24.191,24.2673,1199,0
+MKOR.US,D,20240131,000000,23.9661,23.9661,23.9661,23.9661,217,0
+MKOR.US,D,20240201,000000,24.23,24.3454,24.23,24.3454,20243,0
+MKOR.US,D,20240202,000000,24.65,24.79,24.564,24.79,1865,0
+MKOR.US,D,20240205,000000,24.49,24.5945,24.49,24.51,782,0
+MKOR.US,D,20240206,000000,24.59,24.59,24.52,24.5761,10697,0
+MKOR.US,D,20240207,000000,24.82,24.9341,24.82,24.9061,1727,0
+MKOR.US,D,20240208,000000,24.9397,24.94,24.86,24.935,2450,0
+MKOR.US,D,20240209,000000,24.95,25.0839,24.93,25.08,16122,0
+MKOR.US,D,20240212,000000,25.1,25.48,25.1,25.3231,12057,0
+MKOR.US,D,20240213,000000,25.17,25.17,24.8901,24.9924,2370,0
+MKOR.US,D,20240214,000000,25.23,25.3563,25.23,25.3563,2205,0
+MKOR.US,D,20240215,000000,25.1009,25.2374,25.1009,25.2374,546,0
+MKOR.US,D,20240216,000000,25.22,25.39,25.22,25.27,1877,0
+MKOR.US,D,20240220,000000,25.3924,25.3924,25.15,25.342,2437,0
+MKOR.US,D,20240221,000000,25.2762,25.2762,25.2762,25.2762,91,0
+MKOR.US,D,20240222,000000,25.48,25.5789,25.48,25.54,3506,0
+MKOR.US,D,20240223,000000,25.54,25.62,25.53,25.5949,1209,0
+MKOR.US,D,20240226,000000,25.23,25.23,25.2,25.2,1280,0
+MKOR.US,D,20240227,000000,24.95,24.98,24.95,24.98,1405,0
+MKOR.US,D,20240228,000000,25.19,25.24,25.19,25.2118,1347,0
+MKOR.US,D,20240229,000000,25.2201,25.268,25.2201,25.268,308,0
+MKOR.US,D,20240301,000000,25.31,25.5413,25.31,25.5413,494,0
+MKOR.US,D,20240304,000000,25.61,25.99,25.61,25.65,2407,0
+MKOR.US,D,20240305,000000,25.5,25.5,25.2999,25.3243,1099,0
+MKOR.US,D,20240306,000000,25.5,25.6351,25.5,25.6351,2321,0
+MKOR.US,D,20240307,000000,25.85,25.85,25.8386,25.8386,554,0
+MKOR.US,D,20240308,000000,26.01,26.21,26.01,26.02,5119,0
+MKOR.US,D,20240311,000000,26.19,26.1988,26.19,26.1988,269,0
+MKOR.US,D,20240312,000000,26.5335,26.5335,26.5335,26.5335,180,0
+MKOR.US,D,20240313,000000,26.41,26.411,26.4052,26.411,810,0
+MKOR.US,D,20240314,000000,26.41,26.41,26.22,26.2377,1971,0
+MKOR.US,D,20240315,000000,25.9,25.9,25.8001,25.8448,2394,0
+MKOR.US,D,20240318,000000,25.93,25.942,25.85,25.9406,4991,0
+MKOR.US,D,20240319,000000,25.682,25.85,25.682,25.85,679,0
+MKOR.US,D,20240320,000000,25.82,26.151,25.75,26.151,1557,0
+MKOR.US,D,20240321,000000,26.45,26.4501,26.32,26.3439,1666,0
+MKOR.US,D,20240322,000000,26.25,26.25,26.2276,26.2276,643,0
+MKOR.US,D,20240325,000000,26.278,26.278,26.278,26.278,101,0
+MKOR.US,D,20240326,000000,26.3369,26.3369,26.2037,26.2037,285,0
+MKOR.US,D,20240327,000000,26.24,26.25,26.2001,26.245,14680,0
+MKOR.US,D,20240328,000000,26.2,26.2237,26.16,26.1908,2839,0
+MKOR.US,D,20240401,000000,26.23,26.23,26.12,26.155,1082,0
+MKOR.US,D,20240402,000000,26.15,26.2009,26.15,26.2009,719,0
+MKOR.US,D,20240403,000000,26.06,26.1525,25.98,26.1399,8196,0
+MKOR.US,D,20240404,000000,26.41,26.41,26.0908,26.0908,248,0
+MKOR.US,D,20240405,000000,26.16,26.16,26.1328,26.1328,865,0
+MKOR.US,D,20240408,000000,25.96,26.04,25.88,26.02,4128,0
+MKOR.US,D,20240409,000000,25.89,25.9869,25.89,25.9869,341,0
+MKOR.US,D,20240410,000000,25.38,25.38,25.06,25.2388,806,0
+MKOR.US,D,20240411,000000,25.61,25.8106,25.61,25.8106,12405,0
+MKOR.US,D,20240412,000000,25.14,25.14,25.1098,25.1098,5864,0
+MKOR.US,D,20240415,000000,25.32,25.3462,25.0978,25.0978,1211,0
+MKOR.US,D,20240416,000000,24.75,24.8205,24.64,24.8205,3229,0
+MKOR.US,D,20240417,000000,24.91,24.91,24.68,24.8066,2198,0
+MKOR.US,D,20240418,000000,25.17,25.188,24.97,25.0451,4364,0
+MKOR.US,D,20240419,000000,24.9215,24.9215,24.9215,24.9215,40,0
+MKOR.US,D,20240422,000000,25.12,25.2818,25.12,25.2818,651,0
+MKOR.US,D,20240423,000000,25.16,25.3804,25.16,25.3804,3691,0
+MKOR.US,D,20240424,000000,25.38,25.38,25.38,25.38,59,0
+MKOR.US,D,20240425,000000,25.1901,25.4107,25.1901,25.4107,1805,0
+MKOR.US,D,20240426,000000,25.4,25.43,25.4,25.43,417,0
+MKOR.US,D,20240429,000000,25.49,25.6196,25.41,25.6067,16660,0
+MKOR.US,D,20240430,000000,25.45,25.45,25.3497,25.3497,279,0
+MKOR.US,D,20240501,000000,25.4,25.5,25.24,25.3467,3698,0
+MKOR.US,D,20240502,000000,25.58,25.9,25.58,25.9,6737,0
+MKOR.US,D,20240503,000000,26,26.0735,25.99,26.0735,2705,0
+MKOR.US,D,20240506,000000,26.15,26.1901,26.12,26.18,4508,0
+MKOR.US,D,20240507,000000,26.26,26.35,26.25,26.2999,2971,0
+MKOR.US,D,20240508,000000,26.3,26.3,26.2907,26.2907,1012,0
+MKOR.US,D,20240509,000000,26.03,26.1105,26.02,26.0903,2554,0
+MKOR.US,D,20240510,000000,26.0668,26.0668,25.91,25.9367,3239,0
+MKOR.US,D,20240513,000000,25.9,26.0683,25.9,26,2035,0
+MKOR.US,D,20240514,000000,26,26.1105,25.99,26.1105,1051,0
+MKOR.US,D,20240515,000000,26.39,26.6165,26.39,26.6165,1963,0
+MKOR.US,D,20240516,000000,26.46,26.475,26.46,26.475,304,0
+MKOR.US,D,20240517,000000,26.315,26.3297,26.315,26.3297,286,0
+MKOR.US,D,20240520,000000,26.17,26.2,26.14,26.19,690,0
+MKOR.US,D,20240521,000000,26.12,26.1311,26.12,26.1311,545,0
+MKOR.US,D,20240522,000000,26.0321,26.0321,26.0321,26.0321,133,0
+MKOR.US,D,20240523,000000,26.0084,26.0084,25.73,25.8255,4231,0
+MKOR.US,D,20240524,000000,25.8889,25.8889,25.8451,25.8451,472,0
+MKOR.US,D,20240528,000000,25.98,25.98,25.9417,25.9417,447,0
+MKOR.US,D,20240529,000000,25.5261,25.5261,25.5261,25.5261,101,0
+MKOR.US,D,20240530,000000,25.32,25.32,25.3104,25.3104,307,0
+MKOR.US,D,20240531,000000,24.91,25.0241,24.91,25.0241,2090,0
+MKOR.US,D,20240603,000000,24.9,25.4688,24.9,25.4688,995,0
+MKOR.US,D,20240604,000000,25.28,25.3072,25.18,25.2788,723,0
+MKOR.US,D,20240605,000000,25.54,25.7373,25.54,25.7373,1717,0
+MKOR.US,D,20240606,000000,25.88,25.88,25.76,25.76,8886,0
+MKOR.US,D,20240607,000000,25.59,25.59,25.46,25.4783,3128,0
+MKOR.US,D,20240610,000000,25.6908,25.6908,25.6908,25.6908,12,0
+MKOR.US,D,20240611,000000,25.42,25.42,25.31,25.3357,2005,0
+MKOR.US,D,20240612,000000,25.86,25.88,25.82,25.8367,1553,0
+MKOR.US,D,20240613,000000,25.5201,25.6014,25.5201,25.6014,588,0
+MKOR.US,D,20240614,000000,25.5,25.5,25.4957,25.4957,205,0
+MKOR.US,D,20240617,000000,25.51,25.7,25.51,25.7,1102,0
+MKOR.US,D,20240618,000000,25.795,25.9248,25.795,25.9184,921,0
+MKOR.US,D,20240620,000000,25.86,25.89,25.76,25.77,1596,0
+MKOR.US,D,20240621,000000,25.77,25.77,25.67,25.67,2509,0
+MKOR.US,D,20240624,000000,25.782,25.8191,25.59,25.6811,5238,0
+MKOR.US,D,20240625,000000,25.63,25.65,25.6,25.645,1523,0
+MKOR.US,D,20240626,000000,25.815,25.815,25.7879,25.7879,870,0
+MKOR.US,D,20240627,000000,25.9579,25.9579,25.9,25.9275,1345,0
+MKOR.US,D,20240628,000000,26.06,26.1,25.94,25.9639,151786,0
+MKOR.US,D,20240701,000000,26,26.07,26,26.04,5188,0
+MKOR.US,D,20240702,000000,25.79,25.932,25.785,25.932,4504,0
+MKOR.US,D,20240703,000000,25.87,26.0094,25.87,26.0094,2879,0
+MKOR.US,D,20240705,000000,26.48,26.6095,26.42,26.6095,2208,0
+MKOR.US,D,20240708,000000,26.43,26.43,26.35,26.35,1307,0
+MKOR.US,D,20240709,000000,26.39,26.3962,26.356,26.3779,2375,0
+MKOR.US,D,20240710,000000,26.52,26.6528,26.52,26.6437,1912,0
+MKOR.US,D,20240711,000000,26.7076,26.7076,26.7076,26.7076,80,0
+MKOR.US,D,20240712,000000,26.66,26.82,26.66,26.7631,5618,0
+MKOR.US,D,20240715,000000,26.51,26.54,26.3453,26.3453,1325,0
+MKOR.US,D,20240716,000000,26.49,26.52,26.47,26.505,2215,0
+MKOR.US,D,20240717,000000,26.2,26.2,26.14,26.1583,520,0
+MKOR.US,D,20240718,000000,26.0782,26.0782,25.8549,25.8549,2456,0
+MKOR.US,D,20240719,000000,25.58,25.5801,25.51,25.5216,742,0
+MKOR.US,D,20240722,000000,25.6512,25.71,25.6,25.7086,3623,0
+MKOR.US,D,20240723,000000,25.64,25.64,25.57,25.5765,844,0
+MKOR.US,D,20240724,000000,25.59,25.59,25.3269,25.3269,1345,0
+MKOR.US,D,20240725,000000,25.15,25.15,25.15,25.15,109,0
+MKOR.US,D,20240726,000000,25.44,25.44,25.415,25.4266,1626,0
+MKOR.US,D,20240729,000000,25.46,25.5006,25.46,25.5006,1765,0
+MKOR.US,D,20240730,000000,25.28,25.28,25.19,25.2553,5283,0
+MKOR.US,D,20240731,000000,25.7,25.96,25.7,25.9112,2210,0
+MKOR.US,D,20240801,000000,25.93,25.93,25.62,25.7066,1730,0
+MKOR.US,D,20240802,000000,25.29,25.29,25.22,25.2357,230,0
+MKOR.US,D,20240805,000000,23.845,24.0599,23.845,24.02,2488,0
+MKOR.US,D,20240806,000000,23.84,24.17,23.84,24.0758,1435,0
+MKOR.US,D,20240807,000000,24.91,24.97,24.4,24.4326,3441,0
+MKOR.US,D,20240808,000000,24.65,24.8843,24.58,24.8843,7169,0
+MKOR.US,D,20240809,000000,24.97,25.13,24.97,25.0413,896,0
+MKOR.US,D,20240812,000000,25.0501,25.1,25.0495,25.0495,554,0
+MKOR.US,D,20240813,000000,25.406,25.406,25.406,25.406,2,0
+MKOR.US,D,20240814,000000,25.49,25.5,25.47,25.48,1310,0
+MKOR.US,D,20240815,000000,25.61,25.81,25.61,25.661,456,0
+MKOR.US,D,20240816,000000,25.8,25.9872,25.79,25.9872,7183,0
+MKOR.US,D,20240819,000000,26,26.2847,26,26.2847,1152,0
+MKOR.US,D,20240820,000000,26.15,26.2,26.15,26.17,835,0
+MKOR.US,D,20240821,000000,26.12,26.31,26.12,26.2403,8562,0
+MKOR.US,D,20240822,000000,25.87,25.87,25.8387,25.8387,162,0
+MKOR.US,D,20240823,000000,26.361,26.5313,26.361,26.5313,204,0
+MKOR.US,D,20240826,000000,26.1496,26.1496,26.1496,26.1496,167,0
+MKOR.US,D,20240827,000000,26.1958,26.28,26.1958,26.2577,797,0
+MKOR.US,D,20240828,000000,26.2,26.31,26.2,26.2143,537,0
+MKOR.US,D,20240829,000000,26.21,26.28,26.1667,26.1667,655,0
+MKOR.US,D,20240830,000000,26.2782,26.2782,26.2782,26.2782,48,0
+MKOR.US,D,20240903,000000,25.9,25.9,25.6048,25.6048,103029,0
+MKOR.US,D,20240904,000000,25.31,25.6,25.31,25.5189,719,0
+MKOR.US,D,20240905,000000,25.4066,25.415,25.3403,25.3403,1668,0
+MKOR.US,D,20240906,000000,25.27,25.27,23.18,24.6841,945,0
+MKOR.US,D,20240909,000000,24.89,24.9904,24.88,24.93,1254,0
+MKOR.US,D,20240910,000000,24.92,24.9608,24.873,24.9608,1206,0
+MKOR.US,D,20240911,000000,24.87,25.0929,24.62,25.0929,5500,0
+MKOR.US,D,20240912,000000,25.07,25.3045,25.07,25.3045,4369,0
+MKOR.US,D,20240913,000000,25.45,25.59,25.45,25.55,4373,0
+MKOR.US,D,20240916,000000,25.61,25.6949,25.6,25.6949,1573,0
+MKOR.US,D,20240917,000000,25.55,25.5829,25.55,25.5829,2875,0
+MKOR.US,D,20240918,000000,25.56,25.95,25.52,25.52,1291,0
+MKOR.US,D,20240919,000000,25.65,25.85,25.61,25.7755,9741,0
+MKOR.US,D,20240920,000000,25.4318,25.6128,25.4318,25.6128,440,0
+MKOR.US,D,20240923,000000,25.73,25.83,25.73,25.741,3124,0
+MKOR.US,D,20240924,000000,26.04,26.2289,26.04,26.2289,3901,0
+MKOR.US,D,20240925,000000,25.94,26.01,25.7701,25.7701,1653,0
+MKOR.US,D,20240926,000000,26.65,26.71,26.48,26.71,6666,0
+MKOR.US,D,20240927,000000,26.55,26.56,26.4622,26.4622,3021,0
+MKOR.US,D,20240930,000000,25.73,25.7303,25.73,25.7303,185,0
+MKOR.US,D,20241001,000000,25.85,25.85,25.52,25.5423,259,0
+MKOR.US,D,20241002,000000,25.46,25.5527,25.46,25.4857,1253,0
+MKOR.US,D,20241003,000000,25.13,25.3287,25.13,25.24,2785,0
+MKOR.US,D,20241004,000000,25.23,25.23,25.15,25.205,1090,0
+MKOR.US,D,20241007,000000,25.21,25.31,25.21,25.2635,7011,0
+MKOR.US,D,20241008,000000,25.3227,25.3227,25.3227,25.3227,150,0
+MKOR.US,D,20241009,000000,25.39,25.3969,25.39,25.3969,1506,0
+MKOR.US,D,20241010,000000,25.27,25.325,25.2,25.325,9165,0
+MKOR.US,D,20241011,000000,25.31,25.4531,25.31,25.4215,4128,0
+MKOR.US,D,20241014,000000,25.43,25.51,25.23,25.51,1424,0
+MKOR.US,D,20241015,000000,25.52,25.52,25.09,25.1048,5081,0
+MKOR.US,D,20241016,000000,25.36,25.39,25.35,25.3859,842,0
+MKOR.US,D,20241017,000000,25.1381,25.1381,25.1,25.1295,540,0
+MKOR.US,D,20241018,000000,25.05,25.1,25.05,25.0785,2133,0
+MKOR.US,D,20241021,000000,24.95,24.95,24.9352,24.9352,538,0
+MKOR.US,D,20241022,000000,24.7,24.7479,24.7,24.7479,723,0
+MKOR.US,D,20241023,000000,24.8519,24.8519,24.8519,24.8519,2,0
+MKOR.US,D,20241024,000000,23,25.0163,20.99,25.0163,2027,0
+MKOR.US,D,20241025,000000,24.89,24.95,24.75,24.86,3746,0
+MKOR.US,D,20241028,000000,22.49,25.07,22.49,25.0436,6580,0
+MKOR.US,D,20241029,000000,25.05,25.2336,24.9,25.11,10556,0
+MKOR.US,D,20241030,000000,24.52,24.628,24.3,24.5215,9994,0
+MKOR.US,D,20241031,000000,24.2894,24.295,24.26,24.2939,2512,0
+MKOR.US,D,20241101,000000,24.36,24.36,24.07,24.3123,1116,0
+MKOR.US,D,20241104,000000,24.58,24.58,24.5523,24.5523,289,0
+MKOR.US,D,20241105,000000,24.51,24.6,24.401,24.595,1978,0
+MKOR.US,D,20241106,000000,23.8084,24.0137,23.76,23.9215,3405,0
+MKOR.US,D,20241107,000000,24.22,24.3656,23.9401,24.3656,5964,0
+MKOR.US,D,20241108,000000,23.85,23.8832,23.72,23.7464,2432,0
+MKOR.US,D,20241111,000000,23.52,23.54,23.22,23.41,1892,0
+MKOR.US,D,20241112,000000,23.0416,23.05,22.7,22.9905,9606,0
+MKOR.US,D,20241113,000000,22.72,22.8,22.66,22.66,3054,0
+MKOR.US,D,20241114,000000,22.8,22.8,22.42,22.6051,11572,0
+MKOR.US,D,20241115,000000,22.88,22.9,22.84,22.8995,7881,0
+MKOR.US,D,20241118,000000,23.22,23.3336,23.22,23.3336,9639,0
+MKOR.US,D,20241119,000000,23.3099,23.375,23.3,23.375,2705,0
+MKOR.US,D,20241120,000000,23.25,23.345,23.22,23.345,355,0
+MKOR.US,D,20241121,000000,23.53,23.598,23.48,23.562,5190,0
+MKOR.US,D,20241122,000000,23.57,23.59,23.35,23.35,1016,0
+MKOR.US,D,20241125,000000,23.84,23.84,23.68,23.8099,2467,0
+MKOR.US,D,20241126,000000,23.93,23.97,23.91,23.9451,2389,0
+MKOR.US,D,20241127,000000,23.9502,23.98,23.9502,23.98,170,0
+MKOR.US,D,20241202,000000,23.48,23.52,23.45,23.45,4048,0
+MKOR.US,D,20241203,000000,22.67,23.14,21.99,23.07,21291,0
+MKOR.US,D,20241204,000000,23.07,23.2126,23.06,23.2126,4679,0
+MKOR.US,D,20241205,000000,22.8745,22.9,22.83,22.83,106863,0
+MKOR.US,D,20241206,000000,22.67,22.67,22.5,22.54,10433,0
+MKOR.US,D,20241209,000000,22.19,22.2575,22.09,22.134,12170,0
+MKOR.US,D,20241210,000000,22.4,22.5,22.2353,22.2353,12033,0
+MKOR.US,D,20241211,000000,22.825,22.84,22.8103,22.83,1545,0
+MKOR.US,D,20241212,000000,22.82,22.9,22.7,22.78,11608,0
+MKOR.US,D,20241213,000000,22.99,22.9903,22.87,22.9903,6880,0
+MKOR.US,D,20241216,000000,22.89,22.9424,22.81,22.89,20926,0
+MKOR.US,D,20241217,000000,22.8118,22.8226,22.8105,22.8226,1440,0
+MKOR.US,D,20241218,000000,21.9885,21.9885,21.28,21.2825,8506,0
+MKOR.US,D,20241219,000000,21.61,21.6117,21.48,21.5067,16353,0
+MKOR.US,D,20241220,000000,21.27,21.48,21.21,21.3408,8397,0
+MKOR.US,D,20241223,000000,21.33,21.36,21.29,21.36,23361,0
+MKOR.US,D,20241224,000000,21.3377,21.345,21.29,21.345,7662,0
+MKOR.US,D,20241226,000000,21.1001,21.11,21.05,21.065,5720,0
+MKOR.US,D,20241227,000000,21,21,20.8301,20.8816,14051,0
+MKOR.US,D,20241230,000000,20.81,20.95,20.59,20.91,21648,0
+MKOR.US,D,20241231,000000,20.88,20.89,20.72,20.7706,19895,0
+MKOR.US,D,20250102,000000,21.003,21.02,20.9,20.9151,11216,0
+MKOR.US,D,20250103,000000,21.4,21.47,21.4,21.4631,10045,0
+MKOR.US,D,20250106,000000,21.9513,22,21.88,21.88,11262,0
+MKOR.US,D,20250107,000000,22.03,22.03,21.7641,21.7641,1139,0
+MKOR.US,D,20250108,000000,21.93,21.94,21.8801,21.9198,3642,0
+MKOR.US,D,20250110,000000,21.71,21.71,21.6343,21.6343,2501,0
+MKOR.US,D,20250113,000000,21.63,21.7013,21.61,21.7013,4829,0
+MKOR.US,D,20250114,000000,21.7,21.7604,21.6705,21.745,3478,0
+MKOR.US,D,20250115,000000,22,22.0853,22,22.0853,624,0
+MKOR.US,D,20250116,000000,21.985,22.01,21.9202,21.9202,9493,0
+MKOR.US,D,20250117,000000,22.189,22.189,22.02,22.1109,7542,0
+MKOR.US,D,20250121,000000,22.34,22.5001,22.34,22.4794,1353,0
+MKOR.US,D,20250122,000000,22.5,22.55,22.4636,22.4636,3912,0
+MKOR.US,D,20250123,000000,22.25,22.36,22.24,22.3522,2755,0
+MKOR.US,D,20250124,000000,22.45,22.45,22.39,22.4,2056,0
+MKOR.US,D,20250127,000000,22.12,22.12,21.9923,21.9923,3288,0
+MKOR.US,D,20250128,000000,22.01,22.01,21.8652,21.9341,1640,0
+MKOR.US,D,20250129,000000,22.0593,22.0593,21.94,21.9756,625,0
+MKOR.US,D,20250130,000000,22.24,22.265,22.2379,22.2379,268,0
+MKOR.US,D,20250131,000000,22.06,22.0987,21.8546,21.8546,923,0
+MKOR.US,D,20250203,000000,21.6,21.84,21.5999,21.8054,6181,0
+MKOR.US,D,20250204,000000,21.88,21.9547,21.82,21.8992,3629,0
+MKOR.US,D,20250205,000000,22.11,22.17,22.1,22.17,1128,0
+MKOR.US,D,20250210,000000,22.29,22.32,22.29,22.32,756,0
+MKOR.US,D,20250211,000000,22.34,22.39,22.34,22.3807,1129,0
+MKOR.US,D,20250212,000000,22.14,22.2218,22.14,22.2218,681,0
+MKOR.US,D,20250213,000000,22.3845,22.5817,22.3845,22.5817,5042,0
+MKOR.US,D,20250214,000000,22.71,22.71,22.67,22.67,1236,0
+MKOR.US,D,20250218,000000,22.79,22.82,22.71,22.78,1414,0
+MKOR.US,D,20250219,000000,23,23.041,22.96,23.0231,10508,0
+MKOR.US,D,20250220,000000,23.16,23.1609,23.13,23.1609,606,0
+MKOR.US,D,20250221,000000,23.09,23.1,22.83,22.8419,14388,0
+MKOR.US,D,20250224,000000,22.89,22.89,22.89,22.89,142,0
+MKOR.US,D,20250225,000000,22.71,22.83,22.71,22.7641,1585,0
+MKOR.US,D,20250226,000000,22.84,22.84,22.73,22.7549,972,0
+MKOR.US,D,20250227,000000,22.46,22.46,22.13,22.13,1892,0
+MKOR.US,D,20250228,000000,21.4528,21.53,21.38,21.52,6476,0
+MKOR.US,D,20250303,000000,21.7,21.78,21.38,21.4394,7436,0
+MKOR.US,D,20250304,000000,21.2653,21.55,21.2653,21.4452,1061,0
+MKOR.US,D,20250305,000000,21.8,21.9721,21.77,21.9721,514,0
+MKOR.US,D,20250307,000000,21.77,21.81,21.555,21.8093,10113,0
+MKOR.US,D,20250310,000000,21.28,21.3479,21.28,21.3479,288,0
+MKOR.US,D,20250311,000000,21.44,21.526,21.345,21.526,5351,0
+MKOR.US,D,20250312,000000,21.8,21.885,21.8,21.885,701,0
+MKOR.US,D,20250313,000000,21.68,21.72,21.66,21.705,705,0
+MKOR.US,D,20250314,000000,21.75,21.8952,21.74,21.8952,2728,0
+MKOR.US,D,20250317,000000,22.24,22.3559,22.2176,22.3559,3297,0
+MKOR.US,D,20250318,000000,22.08,22.12,22.05,22.12,1879,0
+MKOR.US,D,20250319,000000,22.08,22.2049,22.08,22.2049,223,0
+MKOR.US,D,20250320,000000,22.1787,22.1787,22.155,22.155,204,0
+MKOR.US,D,20250321,000000,22.41,22.41,22.33,22.3618,786,0
+MKOR.US,D,20250324,000000,22.31,22.3613,22.31,22.3613,1537,0
+MKOR.US,D,20250325,000000,22.32,22.32,22.305,22.31,3348,0
+MKOR.US,D,20250326,000000,22.3103,22.3103,22.175,22.1928,742,0
+MKOR.US,D,20250327,000000,22.11,22.11,22.1,22.11,1244,0
+MKOR.US,D,20250328,000000,21.58,21.5825,21.571,21.5825,2946,0
+MKOR.US,D,20250331,000000,21.21,21.3864,21.19,21.3864,2609,0
+MKOR.US,D,20250401,000000,21.46,21.59,21.46,21.59,1768,0
+MKOR.US,D,20250402,000000,21.59,21.695,21.58,21.6324,4661,0
+MKOR.US,D,20250403,000000,21.42,21.49,21.2775,21.2775,4071,0
+MKOR.US,D,20250404,000000,21.06,21.06,20.64,20.64,3337,0
+MKOR.US,D,20250407,000000,20.34,20.67,20.34,20.471,2604,0
+MKOR.US,D,20250408,000000,20.48,20.64,19.85,19.85,4572,0
+MKOR.US,D,20250409,000000,19.92,21.2547,19.92,21.2547,658,0
+MKOR.US,D,20250410,000000,20.71,20.8,20.695,20.7566,3950,0
+MKOR.US,D,20250411,000000,21.1825,21.5551,21.13,21.5551,3760,0
+MKOR.US,D,20250414,000000,21.59,21.83,21.55,21.623,2474,0
+MKOR.US,D,20250415,000000,21.65,21.67,21.63,21.6475,1575,0
+MKOR.US,D,20250416,000000,21.62,21.68,21.51,21.6035,1620,0
+MKOR.US,D,20250417,000000,21.715,21.81,21.6534,21.6534,1298,0
+MKOR.US,D,20250421,000000,21.635,21.71,21.23,21.7,5858,0
+MKOR.US,D,20250422,000000,21.9,21.92,21.78,21.7992,1756,0
+MKOR.US,D,20250423,000000,22.16,22.1939,22.0188,22.0188,2790,0
+MKOR.US,D,20250425,000000,22.06,22.1078,22.06,22.1078,114,0
+MKOR.US,D,20250428,000000,22.01,22.0501,22,22.0501,1612,0
+MKOR.US,D,20250429,000000,22.16,22.16,22.1553,22.1553,168,0
+MKOR.US,D,20250430,000000,22.2,22.2782,22.1101,22.2782,4675,0
+MKOR.US,D,20250501,000000,22.27,22.27,22.1075,22.1075,682,0
+MKOR.US,D,20250502,000000,22.5,22.83,22.5,22.7775,1685,0
+MKOR.US,D,20250505,000000,23.063,23.1,23,23.0472,863,0
+MKOR.US,D,20250506,000000,22.94,23.0616,22.9301,23.0616,1143,0
+MKOR.US,D,20250507,000000,22.81,22.8966,22.81,22.8966,367,0
+MKOR.US,D,20250508,000000,22.74,22.807,22.7297,22.7297,3166,0
+MKOR.US,D,20250509,000000,22.83,22.8452,22.73,22.8452,801,0
+MKOR.US,D,20250512,000000,22.79,22.84,22.7816,22.7816,2957,0
+MKOR.US,D,20250513,000000,22.884106,22.884106,22.77,22.8614,775,0
+MKOR.US,D,20250514,000000,23.125,23.125,22.95,22.9628,3139,0
+MKOR.US,D,20250515,000000,23.0926,23.0926,23.02,23.0385,1087,0
+MKOR.US,D,20250516,000000,23.0699,23.08,23.0699,23.08,307,0
+MKOR.US,D,20250519,000000,23,23.1269,23,23.1269,5840,0
+MKOR.US,D,20250521,000000,23.19,23.58,23.19,23.3613,4654,0
+MKOR.US,D,20250528,000000,23.91,23.9576,23.91,23.9279,1416,0
+MKOR.US,D,20250530,000000,23.82,23.87,23.78,23.8376,1319,0
+MKOR.US,D,20250602,000000,24.13,24.13,23.93,24.13,483,0
+MKOR.US,D,20250604,000000,24.9168,25.11,24.78,25.0844,25706,0
+MKOR.US,D,20250605,000000,25.62,25.7,25.5,25.5829,5759,0
+MKOR.US,D,20250606,000000,25.62,25.67,25.61,25.67,1657,0
+MKOR.US,D,20250609,000000,25.9001,26.14,25.9001,26.06,5009,0
+MKOR.US,D,20250610,000000,25.88,25.9,25.7205,25.8571,2398,0
+MKOR.US,D,20250611,000000,26.06,26.09,26.0342,26.0342,941,0
+MKOR.US,D,20250612,000000,26.16,26.2756,26.16,26.2756,245,0
+MKOR.US,D,20250613,000000,25.76,26.02,25.76,25.8612,18933,0
+MKOR.US,D,20250616,000000,26.5,26.7,26.5,26.58,22555,0
+MKOR.US,D,20250617,000000,26.26,26.3,25.9733,25.9733,6133,0
+MKOR.US,D,20250618,000000,26.42,26.74,26.375,26.43,8172,0
+MKOR.US,D,20250620,000000,27.13,27.15,26.72,26.7654,6137,0
+MKOR.US,D,20250623,000000,26.92,27.16,26.72,27.1136,11693,0
+MKOR.US,D,20250624,000000,27.5,28.46,27.4,28.17,120489,0
+MKOR.US,D,20250625,000000,27.99,28.2198,27.93,28.2198,16744,0
+MKOR.US,D,20250626,000000,28.04,28.17,27.99,28.1212,17836,0
+MKOR.US,D,20250627,000000,27.7577,27.7802,26,27.7156,11530,0
+MKOR.US,D,20250630,000000,28.01,28.0958,27.795,28.0958,12113,0
+MKOR.US,D,20250701,000000,28.16,28.22,28.04,28.1351,4928,0
+MKOR.US,D,20250702,000000,27.77,28.03,27.77,28.03,7284,0
+MKOR.US,D,20250703,000000,28.04,28.16,28.04,28.1271,2806,0
+MKOR.US,D,20250707,000000,27.53,27.5799,27.1,27.2239,9892,0
+MKOR.US,D,20250708,000000,27.87,27.915,27.8,27.89,4078,0
+MKOR.US,D,20250709,000000,27.99,28.0697,27.97,28.0697,1668,0
+MKOR.US,D,20250710,000000,28.16,28.29,28.16,28.2768,2190,0
+MKOR.US,D,20250711,000000,28.1591,28.1599,28.0778,28.0778,789,0
+MKOR.US,D,20250714,000000,28.15,28.32,28.15,28.32,4653,0
+MKOR.US,D,20250715,000000,28.4,28.4,28.18,28.1992,4493,0
+MKOR.US,D,20250716,000000,28,28.27,28,28.27,3069,0
+MKOR.US,D,20250717,000000,27.92,28.12,27.92,28.094,16861,0
+MKOR.US,D,20250718,000000,27.94,27.9401,27.79,27.82,2880,0
+MKOR.US,D,20250721,000000,28.11,28.28,28.095,28.2,6416,0
+MKOR.US,D,20250722,000000,27.8,28.4999,27.7,28.1696,211162,0
+MKOR.US,D,20250723,000000,28.26,28.4873,28.17,28.355,42197,0
+MKOR.US,D,20250724,000000,28.205,28.36,28.1,28.1,274263,0
+MKOR.US,D,20250725,000000,28.01,28.07,27.91,28.0301,104537,0
+MKOR.US,D,20250728,000000,28.03,28.095,27.73,27.73,260506,0
+MKOR.US,D,20250729,000000,28.12,28.18,27.78,27.89,157458,0
+MKOR.US,D,20250730,000000,28.09,28.15,27.898,27.9746,87454,0
+MKOR.US,D,20250731,000000,27.8,27.95,27.7145,27.85,99628,0
+MKOR.US,D,20250801,000000,27.2187,27.3,26.95,27.03,31633,0
+MKOR.US,D,20250804,000000,27.6285,27.64,27.4033,27.4608,46245,0
+MKOR.US,D,20250805,000000,27.7,27.75,27.6001,27.7153,16227,0
+MKOR.US,D,20250806,000000,27.788,27.86,27.72,27.84,35356,0
+MKOR.US,D,20250807,000000,27.9785,28,27.79,27.94,26123,0
+MKOR.US,D,20250808,000000,27.759,27.86,27.706,27.807,12279,0
+MKOR.US,D,20250811,000000,27.662,27.78,27.61,27.72,54502,0
+MKOR.US,D,20250812,000000,27.8224,28.1063,27.8224,28.07,17397,0
+MKOR.US,D,20250813,000000,28.2671,28.3201,28.135,28.17,48071,0
+MKOR.US,D,20250814,000000,27.795,27.99,27.775,27.92,41777,0
+MKOR.US,D,20250815,000000,28.0115,28.04,27.89,27.92,11020,0
+MKOR.US,D,20250818,000000,27.69,27.71,27.6,27.65,22930,0
+MKOR.US,D,20250819,000000,27.56,27.56,27.09,27.1471,57252,0
+MKOR.US,D,20250820,000000,27.14,27.14,26.9101,27.035,19482,0
+MKOR.US,D,20250821,000000,26.99,26.99,26.78,26.882,302437,0
+MKOR.US,D,20250822,000000,27.32,27.761,27.32,27.71,74593,0
+MKOR.US,D,20250825,000000,27.53,27.63,27.45,27.45,49699,0
+MKOR.US,D,20250826,000000,27.36,27.36,27.29,27.32,71154,0
+MKOR.US,D,20250827,000000,27.38,27.54,27.33,27.54,11766,0
+MKOR.US,D,20250828,000000,27.77,27.8825,27.74,27.87,18146,0
+MKOR.US,D,20250829,000000,27.37,27.4863,27.33,27.4534,7280,0
+MKOR.US,D,20250902,000000,27.15,27.34,27.141,27.253,28358,0
+MKOR.US,D,20250903,000000,27.62,27.689,27.6,27.6147,5119,0
+MKOR.US,D,20250904,000000,27.56,27.6887,27.53,27.6887,3079,0
+MKOR.US,D,20250905,000000,27.99,28,27.74,27.8589,7471,0
+MKOR.US,D,20250908,000000,28.06,28.12,27.96,28.11,10953,0
+MKOR.US,D,20250909,000000,28.33,28.39,28.2901,28.3651,27816,0
+MKOR.US,D,20250910,000000,29,29.1,28.88,28.9992,15479,0
+MKOR.US,D,20250911,000000,29.32,29.62,29.32,29.5272,10906,0
+MKOR.US,D,20250912,000000,29.67,29.71,29.65,29.6832,1797,0
+MKOR.US,D,20250915,000000,29.981,30.1,29.91,30.0888,5159,0
+MKOR.US,D,20250916,000000,30.33,30.47,30.32,30.4649,1293,0
+MKOR.US,D,20250917,000000,30.28,30.39,30.2503,30.2503,1763,0
+MKOR.US,D,20250918,000000,30.415,30.54,30.41,30.54,8971,0
+MKOR.US,D,20250919,000000,30.28,30.345,30.25,30.345,2008,0
+MKOR.US,D,20250922,000000,30.664,30.81,30.61,30.81,6909,0
+MKOR.US,D,20250923,000000,30.74,30.85,30.7,30.7,2438,0
+MKOR.US,D,20250924,000000,30.355,30.59,30.24,30.3,3708,0
+MKOR.US,D,20250925,000000,29.93,30.087,29.93,30.087,1584,0
+MKOR.US,D,20250926,000000,29.58,29.7256,29.565,29.7256,802,0
+MKOR.US,D,20250929,000000,30.26,30.275,30.16,30.18,3791,0
+MKOR.US,D,20250930,000000,30.08,30.1984,30.08,30.1984,1610,0
+MKOR.US,D,20251001,000000,30.58,30.7853,30.52,30.7853,2174,0
+MKOR.US,D,20251002,000000,31.35,31.36,31.12,31.35,4603,0
+MKOR.US,D,20251003,000000,31.48,31.48,31.3342,31.39,2432,0
+MKOR.US,D,20251006,000000,31.85,31.85,31.49,31.7,7632,0
+MKOR.US,D,20251007,000000,31.7,31.7,31.201,31.23,102103,0
+MKOR.US,D,20251008,000000,31.19,31.44,31.19,31.4,3608,0
+MKOR.US,D,20251009,000000,31.3,31.3,31.05,31.1406,1261,0
+MKOR.US,D,20251010,000000,31.4793,31.4793,30.298,30.298,76843,0
+MKOR.US,D,20251013,000000,31.12,31.21,31.01,31.18,22435,0
+MKOR.US,D,20251014,000000,30.54,31.01,30.54,30.7884,18422,0
+MKOR.US,D,20251015,000000,31.622,31.64,31.48,31.5929,2030,0
+MKOR.US,D,20251016,000000,32.39,32.39,32.27,32.27,1010,0
+MKOR.US,D,20251017,000000,32.19,32.3121,32.12,32.3121,2764,0
+MKOR.US,D,20251020,000000,32.7,32.89,32.7,32.86,5054,0
+MKOR.US,D,20251021,000000,32.495,32.57,32.4221,32.4221,3213,0
+MKOR.US,D,20251022,000000,32.7408,32.86,32.5,32.6552,1250,0
+MKOR.US,D,20251023,000000,32.7232,32.98,32.7232,32.9156,1329,0
+MKOR.US,D,20251024,000000,33.2252,33.35,33.2252,33.3343,2557,0
+MKOR.US,D,20251027,000000,34,34,33.75,33.918,6685,0
+MKOR.US,D,20251028,000000,33.74,33.8755,33.74,33.8525,2132,0
+MKOR.US,D,20251029,000000,34.51,34.65,34.28,34.3947,11558,0
+MKOR.US,D,20251030,000000,34.05,34.18,34.05,34.0855,3393,0
+MKOR.US,D,20251031,000000,34.49,34.59,34.4499,34.5754,3034,0
+MKOR.US,D,20251103,000000,35.355,35.51,35.19,35.48,8606,0
+MKOR.US,D,20251104,000000,34.2366,34.43,34.044,34.1,10120,0
+MKOR.US,D,20251105,000000,33.5,34.09,33.5,34.08,7912,0
+MKOR.US,D,20251106,000000,33.5497,33.5497,33.08,33.21,5836,0
+MKOR.US,D,20251107,000000,32.08,32.53,31.93,32.53,6409,0
+MKOR.US,D,20251110,000000,33.65,33.8192,33.5,33.8192,2738,0
+MKOR.US,D,20251111,000000,33.9,33.9,33.86,33.8745,2745,0
+MKOR.US,D,20251112,000000,33.91,33.9697,33.91,33.9697,844,0
+MKOR.US,D,20251113,000000,33.7859,34,33.34,33.3716,2675,0
+MKOR.US,D,20251114,000000,33.04,33.81,33.04,33.5431,3041,0
+MKOR.US,D,20251117,000000,33.38,33.67,33.12,33.1301,3349,0
+MKOR.US,D,20251118,000000,32.47,32.75,32.46,32.641,5112,0
+MKOR.US,D,20251119,000000,32.3,32.3211,32.25,32.3211,2372,0
+MKOR.US,D,20251120,000000,32.96,32.96,31.77,31.7968,6118,0
+MKOR.US,D,20251121,000000,31.73,32.1878,31.705,32.0651,3084,0
+MKOR.US,D,20251124,000000,32.0026,32.5272,32.0026,32.5272,3947,0
+MKOR.US,D,20251125,000000,32.24,32.5101,32,32.4801,9119,0
+MKOR.US,D,20251126,000000,32.84,33.0699,32.78,33.0699,1122,0
+MKOR.US,D,20251128,000000,32.84,32.95,32.7901,32.8973,4078,0
+MKOR.US,D,20251201,000000,32.8,32.88,32.69,32.77,6263,0
+MKOR.US,D,20251202,000000,33.28,33.37,33.2,33.265,1324,0
+MKOR.US,D,20251203,000000,33.39,33.588,33.39,33.588,1228,0
+MKOR.US,D,20251204,000000,33.28,33.3299,33.218,33.22,2107,0
+MKOR.US,D,20251205,000000,33.81,34.07,33.78,33.97,1248,0
+MKOR.US,D,20251208,000000,34.21,34.37,34.08,34.1,2362,0
+MKOR.US,D,20251209,000000,34.19,34.288,34.19,34.288,1855,0
+MKOR.US,D,20251210,000000,34.09,34.56,34.09,34.54,724,0
+MKOR.US,D,20251211,000000,34.1,34.35,34.09,34.19,6488,0
+MKOR.US,D,20251212,000000,33.4315,33.5901,33.35,33.35,7964,0
+MKOR.US,D,20251215,000000,33.57,33.75,33.28,33.28,2236,0
+MKOR.US,D,20251216,000000,32.97,33.01,32.86,32.96,10945,0
+MKOR.US,D,20251217,000000,32.14,32.14,31.71,31.762,994,0
+MKOR.US,D,20251218,000000,32.4022,32.424,32.22,32.22,12981,0
+MKOR.US,D,20251219,000000,32.31,32.71,32.31,32.6248,4630,0
+MKOR.US,D,20251222,000000,32.8,32.81,32.728,32.728,10432,0
+MKOR.US,D,20251223,000000,32.79,32.96,32.79,32.96,3778,0
+MKOR.US,D,20251224,000000,33.48,33.56,33.48,33.56,1033,0
+MKOR.US,D,20251226,000000,33.93,34.18,33.89,34.18,4076,0
+MKOR.US,D,20251229,000000,34.63,34.895,34.63,34.8569,4509,0
+MKOR.US,D,20251230,000000,34.75,34.86,34.75,34.84,6448,0
+MKOR.US,D,20251231,000000,34.54,34.54,34.41,34.41,894,0
+MKOR.US,D,20260102,000000,35.57,35.95,35.57,35.95,7634,0
+MKOR.US,D,20260105,000000,36.88,37.0299,36.8,36.86,15721,0
+MKOR.US,D,20260106,000000,37,37.63,36.97,37.63,17622,0
+MKOR.US,D,20260107,000000,37.3832,37.44,37.24,37.2604,16222,0
+MKOR.US,D,20260108,000000,37.279,37.48,37,37.1044,3263,0
+MKOR.US,D,20260109,000000,37.65,37.8999,37.56,37.8259,4710,0
+MKOR.US,D,20260112,000000,37.6,37.73,37.5,37.73,8122,0
+MKOR.US,D,20260113,000000,37.86,37.86,37.5611,37.6003,6300,0
+MKOR.US,D,20260114,000000,38.19,38.3269,38.11,38.3269,7927,0
+MKOR.US,D,20260115,000000,38.889,39.02,38.71,38.711,6790,0
+MKOR.US,D,20260116,000000,39.024,39.08,38.75,39.08,8617,0
+MKOR.US,D,20260120,000000,38.59,39,38.58,38.58,17038,0
+MKOR.US,D,20260121,000000,39.8,40.4,39.71,40.178,8726,0
+MKOR.US,D,20260122,000000,40.0001,40.29,39.9662,40.2194,8150,0
+MKOR.US,D,20260123,000000,39.97,40.88,39.915,40.8609,9454,0
+MKOR.US,D,20260126,000000,41.11,41.43,41.08,41.12,16228,0
+MKOR.US,D,20260127,000000,42.37,42.809,42.31,42.8085,16215,0
+MKOR.US,D,20260128,000000,43.74,43.8,43.06,43.5836,35240,0
+MKOR.US,D,20260129,000000,44.01,44.05,42.8076,43.66,25098,0
+MKOR.US,D,20260130,000000,44.47,44.52,43.315,43.37,60839,0
+MKOR.US,D,20260202,000000,42.04,42.81,41.8701,42.7,17542,0
+MKOR.US,D,20260203,000000,44.37,44.39,43.47,43.8067,18074,0
+MKOR.US,D,20260204,000000,44.33,44.77,42.42,42.6554,20580,0
+MKOR.US,D,20260205,000000,42.0515,42.8,41.745,42.3128,25053,0
+MKOR.US,D,20260206,000000,42.8027,43.659,42.8027,43.6222,12588,0
+MKOR.US,D,20260209,000000,43.66,44.545,43.47,44.52,30408,0
+MKOR.US,D,20260210,000000,44.09,44.09,43.62,43.74,12758,0
+MKOR.US,D,20260211,000000,44.67,45.58,44.405,45.58,13211,0
+MKOR.US,D,20260212,000000,46.74,47.03,45.6624,45.8649,39175,0
+MKOR.US,D,20260213,000000,45.9,47.1,45,46.9564,35329,0
+MKOR.US,D,20260217,000000,46.52,47.54,45.8901,46.09,20772,0
+MKOR.US,D,20260218,000000,46.005,46.9833,46.005,46.6001,10434,0
diff --git a/daily/us/nyse etfs/1/moat.us.txt b/daily/us/nyse etfs/1/moat.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ab92fd912d29e8c9be63167b8fe6201e8e624c87
--- /dev/null
+++ b/daily/us/nyse etfs/1/moat.us.txt	
@@ -0,0 +1,3469 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MOAT.US,D,20120430,000000,18.33,18.33,18.198,18.259,121258,0
+MOAT.US,D,20120501,000000,18.287,18.464,18.198,18.464,185375,0
+MOAT.US,D,20120502,000000,18.306,18.306,18.172,18.277,33638,0
+MOAT.US,D,20120503,000000,18.259,18.297,18.11,18.138,54292,0
+MOAT.US,D,20120504,000000,18.076,18.076,17.812,17.829,39919,0
+MOAT.US,D,20120507,000000,17.855,17.855,17.706,17.803,28903,0
+MOAT.US,D,20120508,000000,17.786,17.786,17.487,17.723,46318,0
+MOAT.US,D,20120509,000000,17.609,17.627,17.425,17.556,27994,0
+MOAT.US,D,20120510,000000,17.812,17.812,17.459,17.539,583474,0
+MOAT.US,D,20120511,000000,17.487,17.592,17.417,17.477,23458,0
+MOAT.US,D,20120514,000000,17.309,17.417,17.221,17.318,17486,0
+MOAT.US,D,20120515,000000,17.3,17.363,17.16,17.187,19438,0
+MOAT.US,D,20120516,000000,17.3,17.417,17.108,17.117,53604,0
+MOAT.US,D,20120517,000000,17.117,17.117,16.862,16.871,22770,0
+MOAT.US,D,20120518,000000,16.905,16.915,16.641,16.686,63824,0
+MOAT.US,D,20120521,000000,16.757,16.959,16.72,16.959,35393,0
+MOAT.US,D,20120522,000000,16.966,16.984,16.809,16.809,54681,0
+MOAT.US,D,20120523,000000,16.72,16.782,16.58,16.748,16587,0
+MOAT.US,D,20120524,000000,16.88,16.88,16.702,16.817,27975,0
+MOAT.US,D,20120525,000000,16.88,16.922,16.757,16.782,21009,0
+MOAT.US,D,20120529,000000,16.941,17.046,16.862,16.941,24801,0
+MOAT.US,D,20120530,000000,16.886,16.886,16.615,16.669,21261,0
+MOAT.US,D,20120531,000000,16.641,16.659,16.447,16.624,9098,0
+MOAT.US,D,20120601,000000,16.42,16.42,16.238,16.271,24871,0
+MOAT.US,D,20120604,000000,16.271,16.289,16.095,16.253,80183,0
+MOAT.US,D,20120605,000000,16.253,16.369,16.253,16.28,11291,0
+MOAT.US,D,20120606,000000,16.474,16.677,16.474,16.641,4824,0
+MOAT.US,D,20120607,000000,16.782,16.966,16.757,16.772,75287,0
+MOAT.US,D,20120608,000000,16.677,16.852,16.677,16.843,6244,0
+MOAT.US,D,20120611,000000,16.932,17.003,16.659,16.659,13661,0
+MOAT.US,D,20120612,000000,16.702,16.817,16.615,16.817,7166,0
+MOAT.US,D,20120613,000000,16.791,16.843,16.65,16.65,6811,0
+MOAT.US,D,20120614,000000,16.739,16.843,16.677,16.843,11651,0
+MOAT.US,D,20120615,000000,16.974,17.011,16.941,17.011,6084,0
+MOAT.US,D,20120618,000000,17.011,17.064,16.896,17.028,71247,0
+MOAT.US,D,20120619,000000,17.196,17.346,17.17,17.276,54459,0
+MOAT.US,D,20120620,000000,17.346,17.372,17.117,17.231,78186,0
+MOAT.US,D,20120621,000000,17.337,17.337,16.843,16.843,35326,0
+MOAT.US,D,20120622,000000,17.037,17.037,16.835,16.966,40343,0
+MOAT.US,D,20120625,000000,16.843,16.871,16.589,16.693,31606,0
+MOAT.US,D,20120626,000000,16.686,16.809,16.589,16.809,9009,0
+MOAT.US,D,20120627,000000,16.871,17.011,16.871,17.003,19380,0
+MOAT.US,D,20120628,000000,16.949,16.949,16.8,16.896,97745,0
+MOAT.US,D,20120629,000000,17.3,17.644,17.292,17.644,24121,0
+MOAT.US,D,20120702,000000,17.751,17.996,17.379,17.601,98137,0
+MOAT.US,D,20120703,000000,17.696,17.794,17.601,17.751,36628,0
+MOAT.US,D,20120705,000000,17.812,17.996,17.609,17.751,70685,0
+MOAT.US,D,20120706,000000,17.601,17.601,17.425,17.496,47508,0
+MOAT.US,D,20120709,000000,17.487,17.512,17.354,17.417,252406,0
+MOAT.US,D,20120710,000000,17.592,17.653,17.187,17.187,24966,0
+MOAT.US,D,20120711,000000,17.337,17.372,17.221,17.363,34458,0
+MOAT.US,D,20120712,000000,17.328,17.328,17.089,17.285,82653,0
+MOAT.US,D,20120713,000000,17.248,17.653,17.248,17.653,88901,0
+MOAT.US,D,20120716,000000,17.653,17.696,17.477,17.671,52724,0
+MOAT.US,D,20120717,000000,17.759,17.759,17.443,17.723,44791,0
+MOAT.US,D,20120718,000000,17.723,17.899,17.653,17.875,27898,0
+MOAT.US,D,20120719,000000,17.953,17.989,17.883,17.943,17220,0
+MOAT.US,D,20120720,000000,17.918,17.943,17.723,17.723,30992,0
+MOAT.US,D,20120723,000000,17.549,17.662,17.337,17.653,27155,0
+MOAT.US,D,20120724,000000,17.689,17.689,17.309,17.467,45621,0
+MOAT.US,D,20120725,000000,17.539,17.539,17.309,17.309,23077,0
+MOAT.US,D,20120726,000000,17.696,17.696,17.354,17.477,30552,0
+MOAT.US,D,20120727,000000,17.618,17.847,17.549,17.847,45166,0
+MOAT.US,D,20120730,000000,17.855,17.883,17.716,17.723,31950,0
+MOAT.US,D,20120731,000000,17.847,17.847,17.627,17.627,35146,0
+MOAT.US,D,20120801,000000,17.794,17.794,17.434,17.506,41618,0
+MOAT.US,D,20120802,000000,17.549,17.549,17.072,17.151,88005,0
+MOAT.US,D,20120803,000000,17.592,17.723,17.089,17.627,34901,0
+MOAT.US,D,20120806,000000,17.759,17.847,17.627,17.741,41111,0
+MOAT.US,D,20120807,000000,17.855,18.066,17.855,17.996,102546,0
+MOAT.US,D,20120808,000000,18.05,18.11,18.023,18.085,40827,0
+MOAT.US,D,20120809,000000,18.129,18.252,18.094,18.217,46181,0
+MOAT.US,D,20120810,000000,18.164,18.259,18.129,18.259,79819,0
+MOAT.US,D,20120813,000000,18.297,18.297,18.085,18.198,98536,0
+MOAT.US,D,20120814,000000,18.297,18.297,18.101,18.129,78404,0
+MOAT.US,D,20120815,000000,18.226,18.226,18.155,18.226,31799,0
+MOAT.US,D,20120816,000000,18.277,18.533,18.277,18.499,67658,0
+MOAT.US,D,20120817,000000,18.569,18.569,18.507,18.569,91710,0
+MOAT.US,D,20120820,000000,18.533,18.533,18.427,18.473,46092,0
+MOAT.US,D,20120821,000000,18.473,18.612,18.366,18.393,110220,0
+MOAT.US,D,20120822,000000,18.473,18.473,18.297,18.435,30072,0
+MOAT.US,D,20120823,000000,18.41,18.41,18.277,18.306,35557,0
+MOAT.US,D,20120824,000000,18.33,18.524,18.314,18.515,16734,0
+MOAT.US,D,20120827,000000,18.577,18.577,18.393,18.393,130408,0
+MOAT.US,D,20120828,000000,18.427,18.454,18.384,18.41,33354,0
+MOAT.US,D,20120829,000000,18.48,18.48,18.306,18.375,41189,0
+MOAT.US,D,20120830,000000,18.207,18.287,18.147,18.226,110461,0
+MOAT.US,D,20120831,000000,18.375,18.444,18.235,18.427,20859,0
+MOAT.US,D,20120904,000000,18.427,18.427,18.172,18.33,98865,0
+MOAT.US,D,20120905,000000,18.402,18.402,18.267,18.323,48569,0
+MOAT.US,D,20120906,000000,18.48,18.736,18.48,18.727,45919,0
+MOAT.US,D,20120907,000000,18.788,18.981,18.788,18.973,29898,0
+MOAT.US,D,20120910,000000,19.026,19.061,18.93,18.93,41604,0
+MOAT.US,D,20120911,000000,18.991,19.036,18.956,18.981,55684,0
+MOAT.US,D,20120912,000000,19.069,19.254,18.991,19.254,31240,0
+MOAT.US,D,20120913,000000,19.343,19.571,19.176,19.432,41205,0
+MOAT.US,D,20120914,000000,19.564,19.835,19.564,19.782,126293,0
+MOAT.US,D,20120917,000000,19.811,19.811,19.466,19.493,53181,0
+MOAT.US,D,20120918,000000,19.493,19.493,19.423,19.439,37255,0
+MOAT.US,D,20120919,000000,19.456,19.536,19.432,19.536,27144,0
+MOAT.US,D,20120920,000000,19.448,20.117,19.185,19.333,31105,0
+MOAT.US,D,20120921,000000,19.414,19.518,19.386,19.395,28600,0
+MOAT.US,D,20120924,000000,19.37,19.37,19.157,19.213,31130,0
+MOAT.US,D,20120925,000000,19.324,19.324,18.911,18.921,65563,0
+MOAT.US,D,20120926,000000,19.026,19.026,18.708,18.772,29145,0
+MOAT.US,D,20120927,000000,18.921,19.097,18.877,19.053,67508,0
+MOAT.US,D,20120928,000000,19.087,19.087,18.903,18.991,59865,0
+MOAT.US,D,20121001,000000,19.045,19.213,18.964,18.964,39346,0
+MOAT.US,D,20121002,000000,19.036,19.097,18.964,19.053,19433,0
+MOAT.US,D,20121003,000000,19.176,19.185,19.053,19.124,30962,0
+MOAT.US,D,20121004,000000,19.254,19.282,19.193,19.236,44039,0
+MOAT.US,D,20121005,000000,19.414,19.456,19.203,19.213,44501,0
+MOAT.US,D,20121008,000000,19.185,19.185,19.124,19.167,307756,0
+MOAT.US,D,20121009,000000,19.193,19.193,18.973,18.981,39385,0
+MOAT.US,D,20121010,000000,18.981,19.036,18.788,18.807,54652,0
+MOAT.US,D,20121011,000000,18.893,18.964,18.893,18.903,17021,0
+MOAT.US,D,20121012,000000,19.009,19.009,18.788,18.807,67729,0
+MOAT.US,D,20121015,000000,18.973,18.973,18.833,18.956,23466,0
+MOAT.US,D,20121016,000000,19.036,19.203,19.017,19.185,15113,0
+MOAT.US,D,20121017,000000,19.264,19.439,19.264,19.432,32269,0
+MOAT.US,D,20121018,000000,19.353,19.361,19.299,19.315,11806,0
+MOAT.US,D,20121019,000000,19.37,19.37,18.885,18.93,47834,0
+MOAT.US,D,20121022,000000,18.964,19.009,18.807,18.93,50389,0
+MOAT.US,D,20121023,000000,19.009,19.009,18.7,18.85,24020,0
+MOAT.US,D,20121024,000000,19.132,19.132,18.859,18.859,22571,0
+MOAT.US,D,20121025,000000,19.026,19.026,18.753,18.833,27618,0
+MOAT.US,D,20121026,000000,18.921,18.991,18.814,18.842,7461,0
+MOAT.US,D,20121031,000000,18.842,18.85,18.569,18.577,66270,0
+MOAT.US,D,20121101,000000,18.691,18.877,18.647,18.788,19408,0
+MOAT.US,D,20121102,000000,18.973,18.973,18.675,18.675,17752,0
+MOAT.US,D,20121105,000000,18.63,18.797,18.63,18.772,14186,0
+MOAT.US,D,20121106,000000,19.026,19.264,19.017,19.148,28940,0
+MOAT.US,D,20121107,000000,18.964,18.964,18.612,18.718,110552,0
+MOAT.US,D,20121108,000000,18.718,18.744,18.507,18.542,105394,0
+MOAT.US,D,20121109,000000,18.499,18.675,18.419,18.464,43211,0
+MOAT.US,D,20121112,000000,18.586,18.586,18.419,18.524,10638,0
+MOAT.US,D,20121113,000000,18.542,18.586,18.259,18.435,10508,0
+MOAT.US,D,20121114,000000,18.56,18.56,18.314,18.314,21221,0
+MOAT.US,D,20121115,000000,18.357,18.454,18.207,18.33,20771,0
+MOAT.US,D,20121116,000000,18.427,18.427,18.172,18.393,48180,0
+MOAT.US,D,20121119,000000,18.675,18.744,18.622,18.656,35921,0
+MOAT.US,D,20121120,000000,18.718,18.736,18.622,18.691,13251,0
+MOAT.US,D,20121121,000000,18.647,18.718,18.647,18.718,14364,0
+MOAT.US,D,20121123,000000,18.823,18.868,18.788,18.85,10437,0
+MOAT.US,D,20121126,000000,18.903,19.045,18.85,19.045,1399550,0
+MOAT.US,D,20121127,000000,19.124,19.124,18.964,18.991,78649,0
+MOAT.US,D,20121128,000000,19,19.106,18.779,19.106,20607,0
+MOAT.US,D,20121129,000000,19.246,19.343,19.185,19.264,46565,0
+MOAT.US,D,20121130,000000,19.404,19.404,19.193,19.264,52381,0
+MOAT.US,D,20121203,000000,19.448,19.448,19.148,19.148,18387,0
+MOAT.US,D,20121204,000000,19.228,19.228,19.087,19.157,17314,0
+MOAT.US,D,20121205,000000,19.273,19.299,19.061,19.185,127081,0
+MOAT.US,D,20121206,000000,19.193,19.221,19.141,19.213,37869,0
+MOAT.US,D,20121207,000000,19.343,19.343,19.221,19.333,18558,0
+MOAT.US,D,20121210,000000,19.315,19.456,19.315,19.448,38106,0
+MOAT.US,D,20121211,000000,19.518,19.598,19.484,19.536,109097,0
+MOAT.US,D,20121212,000000,19.625,19.712,19.448,19.448,51992,0
+MOAT.US,D,20121213,000000,19.476,19.564,19.386,19.448,35395,0
+MOAT.US,D,20121214,000000,19.466,19.466,19.324,19.333,55466,0
+MOAT.US,D,20121217,000000,19.378,19.59,19.378,19.59,43931,0
+MOAT.US,D,20121218,000000,19.606,19.924,19.606,19.924,65882,0
+MOAT.US,D,20121219,000000,19.959,20.047,19.916,19.924,41077,0
+MOAT.US,D,20121220,000000,19.933,20.021,19.862,19.976,53519,0
+MOAT.US,D,20121221,000000,19.703,19.827,19.536,19.782,43378,0
+MOAT.US,D,20121224,000000,19.779,19.779,19.621,19.655,19277,0
+MOAT.US,D,20121226,000000,19.728,19.728,19.567,19.629,30813,0
+MOAT.US,D,20121227,000000,19.629,19.649,19.356,19.577,34967,0
+MOAT.US,D,20121228,000000,19.506,19.577,19.39,19.39,78010,0
+MOAT.US,D,20121231,000000,19.356,19.665,19.319,19.665,149194,0
+MOAT.US,D,20130102,000000,20.072,20.204,20.046,20.188,174161,0
+MOAT.US,D,20130103,000000,20.242,20.276,20.152,20.194,94581,0
+MOAT.US,D,20130104,000000,20.266,20.445,20.214,20.416,104956,0
+MOAT.US,D,20130107,000000,20.347,20.355,20.188,20.259,151477,0
+MOAT.US,D,20130108,000000,20.294,20.294,20.064,20.152,155426,0
+MOAT.US,D,20130109,000000,20.188,20.266,20.188,20.25,124854,0
+MOAT.US,D,20130110,000000,20.393,20.436,20.313,20.436,137502,0
+MOAT.US,D,20130111,000000,20.481,20.481,20.337,20.426,148816,0
+MOAT.US,D,20130114,000000,20.426,20.471,20.401,20.445,69601,0
+MOAT.US,D,20130115,000000,20.453,20.489,20.393,20.462,97764,0
+MOAT.US,D,20130116,000000,20.337,20.445,20.337,20.374,137319,0
+MOAT.US,D,20130117,000000,20.445,20.595,20.416,20.577,170802,0
+MOAT.US,D,20130118,000000,20.541,20.604,20.498,20.604,90355,0
+MOAT.US,D,20130122,000000,20.551,20.656,20.498,20.613,377461,0
+MOAT.US,D,20130123,000000,20.62,20.674,20.462,20.481,220912,0
+MOAT.US,D,20130124,000000,20.62,20.674,20.532,20.595,133329,0
+MOAT.US,D,20130125,000000,20.639,20.71,20.595,20.674,106580,0
+MOAT.US,D,20130128,000000,20.736,20.773,20.63,20.71,122609,0
+MOAT.US,D,20130129,000000,20.666,20.816,20.586,20.798,143724,0
+MOAT.US,D,20130130,000000,20.825,20.825,20.639,20.656,84716,0
+MOAT.US,D,20130131,000000,20.683,20.683,20.577,20.62,52250,0
+MOAT.US,D,20130201,000000,20.781,20.781,20.656,20.764,106796,0
+MOAT.US,D,20130204,000000,20.744,20.744,20.507,20.532,78350,0
+MOAT.US,D,20130205,000000,20.62,20.744,20.604,20.683,135093,0
+MOAT.US,D,20130206,000000,20.586,20.702,20.551,20.702,132392,0
+MOAT.US,D,20130207,000000,20.702,20.764,20.551,20.674,134420,0
+MOAT.US,D,20130208,000000,20.744,20.825,20.71,20.825,114342,0
+MOAT.US,D,20130211,000000,20.834,20.834,20.728,20.798,65567,0
+MOAT.US,D,20130212,000000,20.816,20.877,20.764,20.834,83644,0
+MOAT.US,D,20130213,000000,20.843,20.914,20.825,20.843,41021,0
+MOAT.US,D,20130214,000000,20.72,20.72,20.586,20.71,97345,0
+MOAT.US,D,20130215,000000,20.728,20.728,20.62,20.683,219322,0
+MOAT.US,D,20130219,000000,20.79,20.834,20.728,20.834,75833,0
+MOAT.US,D,20130220,000000,20.834,20.834,20.471,20.489,67647,0
+MOAT.US,D,20130221,000000,20.409,20.453,20.108,20.188,155017,0
+MOAT.US,D,20130222,000000,20.266,20.374,20.204,20.337,113234,0
+MOAT.US,D,20130225,000000,20.453,20.551,19.984,19.984,87239,0
+MOAT.US,D,20130226,000000,20.072,20.099,19.931,20.02,71453,0
+MOAT.US,D,20130227,000000,20.02,20.294,20.011,20.25,54558,0
+MOAT.US,D,20130228,000000,20.276,20.364,20.25,20.266,64121,0
+MOAT.US,D,20130301,000000,20.162,20.285,20.011,20.259,44117,0
+MOAT.US,D,20130304,000000,20.259,20.313,20.082,20.313,73085,0
+MOAT.US,D,20130305,000000,20.416,20.649,20.374,20.577,361193,0
+MOAT.US,D,20130306,000000,20.639,20.683,20.577,20.639,95236,0
+MOAT.US,D,20130307,000000,20.649,20.781,20.649,20.754,80712,0
+MOAT.US,D,20130308,000000,20.834,20.896,20.702,20.79,199205,0
+MOAT.US,D,20130311,000000,20.773,20.825,20.702,20.807,84313,0
+MOAT.US,D,20130312,000000,20.781,20.807,20.674,20.764,62107,0
+MOAT.US,D,20130313,000000,20.79,20.843,20.72,20.807,46306,0
+MOAT.US,D,20130314,000000,20.869,20.924,20.816,20.877,111089,0
+MOAT.US,D,20130315,000000,20.834,20.932,20.781,20.861,70365,0
+MOAT.US,D,20130318,000000,20.71,20.869,20.569,20.72,95423,0
+MOAT.US,D,20130319,000000,20.754,20.773,20.524,20.639,75094,0
+MOAT.US,D,20130320,000000,20.744,20.744,20.649,20.656,135376,0
+MOAT.US,D,20130321,000000,20.613,20.656,20.471,20.498,49451,0
+MOAT.US,D,20130322,000000,20.56,20.613,20.532,20.577,49732,0
+MOAT.US,D,20130325,000000,20.683,20.702,20.453,20.524,108825,0
+MOAT.US,D,20130326,000000,20.551,20.656,20.541,20.639,33009,0
+MOAT.US,D,20130327,000000,20.541,20.674,20.453,20.666,48480,0
+MOAT.US,D,20130328,000000,20.656,20.764,20.586,20.754,43084,0
+MOAT.US,D,20130401,000000,20.649,20.736,20.453,20.498,38742,0
+MOAT.US,D,20130402,000000,20.445,20.595,20.445,20.507,64209,0
+MOAT.US,D,20130403,000000,20.524,20.56,20.303,20.355,50786,0
+MOAT.US,D,20130404,000000,20.347,20.445,20.259,20.409,55729,0
+MOAT.US,D,20130405,000000,20.152,20.401,20.126,20.393,97169,0
+MOAT.US,D,20130408,000000,20.393,20.453,20.285,20.436,67768,0
+MOAT.US,D,20130409,000000,20.481,20.693,20.462,20.656,26454,0
+MOAT.US,D,20130410,000000,20.656,20.985,20.656,20.976,61560,0
+MOAT.US,D,20130411,000000,21.002,21.039,20.914,20.966,35017,0
+MOAT.US,D,20130412,000000,20.886,20.886,20.683,20.798,59075,0
+MOAT.US,D,20130415,000000,20.702,20.702,20.204,20.259,119271,0
+MOAT.US,D,20130416,000000,20.355,20.569,20.337,20.56,80882,0
+MOAT.US,D,20130417,000000,20.416,20.416,20.082,20.194,197170,0
+MOAT.US,D,20130418,000000,20.242,20.285,20.02,20.082,47939,0
+MOAT.US,D,20130419,000000,20.162,20.214,20.046,20.194,48496,0
+MOAT.US,D,20130422,000000,20.242,20.313,20.082,20.285,28167,0
+MOAT.US,D,20130423,000000,20.347,20.481,20.313,20.481,70901,0
+MOAT.US,D,20130424,000000,20.569,20.781,20.569,20.764,88949,0
+MOAT.US,D,20130425,000000,20.807,20.985,20.807,20.896,52592,0
+MOAT.US,D,20130426,000000,20.807,20.869,20.754,20.853,108371,0
+MOAT.US,D,20130429,000000,20.853,21.08,20.853,21.063,118768,0
+MOAT.US,D,20130430,000000,21.002,21.207,20.994,21.207,65663,0
+MOAT.US,D,20130501,000000,21.143,21.189,21.073,21.09,68071,0
+MOAT.US,D,20130502,000000,21.128,21.367,21.128,21.357,63069,0
+MOAT.US,D,20130503,000000,21.55,21.747,21.55,21.605,113879,0
+MOAT.US,D,20130506,000000,21.649,21.692,21.56,21.659,59213,0
+MOAT.US,D,20130507,000000,21.719,21.763,21.639,21.763,489350,0
+MOAT.US,D,20130508,000000,21.676,21.826,21.605,21.826,429871,0
+MOAT.US,D,20130509,000000,21.747,21.887,21.747,21.781,32554,0
+MOAT.US,D,20130510,000000,21.809,21.905,21.781,21.905,47103,0
+MOAT.US,D,20130513,000000,21.897,21.897,21.809,21.86,110789,0
+MOAT.US,D,20130514,000000,21.887,22.02,21.887,22.013,108788,0
+MOAT.US,D,20130515,000000,22.013,22.155,21.975,22.155,126138,0
+MOAT.US,D,20130516,000000,22.083,22.189,22.039,22.074,57035,0
+MOAT.US,D,20130517,000000,22.155,22.358,22.145,22.348,74872,0
+MOAT.US,D,20130520,000000,22.322,22.436,22.322,22.419,80915,0
+MOAT.US,D,20130521,000000,22.445,22.505,22.402,22.445,77521,0
+MOAT.US,D,20130522,000000,22.454,22.596,22.091,22.18,71936,0
+MOAT.US,D,20130523,000000,22.039,22.18,21.879,22.18,193432,0
+MOAT.US,D,20130524,000000,22.162,22.162,21.924,22.109,100862,0
+MOAT.US,D,20130528,000000,22.269,22.358,22.162,22.216,182303,0
+MOAT.US,D,20130529,000000,22.155,22.251,22.046,22.216,107556,0
+MOAT.US,D,20130530,000000,22.232,22.374,22.223,22.312,143760,0
+MOAT.US,D,20130531,000000,22.269,22.366,22.074,22.074,77455,0
+MOAT.US,D,20130603,000000,22.155,22.189,21.995,22.171,229131,0
+MOAT.US,D,20130604,000000,22.206,22.278,21.966,22.039,134632,0
+MOAT.US,D,20130605,000000,21.975,21.975,21.71,21.71,101408,0
+MOAT.US,D,20130606,000000,21.701,21.914,21.639,21.905,65761,0
+MOAT.US,D,20130607,000000,22.046,22.171,21.941,22.162,104462,0
+MOAT.US,D,20130610,000000,22.189,22.251,22.126,22.206,82106,0
+MOAT.US,D,20130611,000000,22.083,22.145,21.941,21.941,84371,0
+MOAT.US,D,20130612,000000,22.145,22.171,21.852,21.879,71231,0
+MOAT.US,D,20130613,000000,21.879,22.216,21.86,22.189,73442,0
+MOAT.US,D,20130614,000000,22.18,22.261,22.046,22.091,33367,0
+MOAT.US,D,20130617,000000,22.358,22.358,22.145,22.269,114251,0
+MOAT.US,D,20130618,000000,22.286,22.383,22.197,22.358,100309,0
+MOAT.US,D,20130619,000000,22.358,22.419,22.126,22.126,111932,0
+MOAT.US,D,20130620,000000,21.914,21.914,21.534,21.579,111026,0
+MOAT.US,D,20130621,000000,21.676,21.701,21.402,21.526,66115,0
+MOAT.US,D,20130624,000000,21.26,21.357,21.03,21.215,114174,0
+MOAT.US,D,20130625,000000,21.426,21.506,21.295,21.473,100426,0
+MOAT.US,D,20130626,000000,21.667,21.683,21.49,21.57,70184,0
+MOAT.US,D,20130627,000000,21.71,21.818,21.692,21.747,95788,0
+MOAT.US,D,20130628,000000,21.649,21.763,21.605,21.63,119282,0
+MOAT.US,D,20130701,000000,21.834,21.897,21.719,21.719,81778,0
+MOAT.US,D,20130702,000000,21.692,21.79,21.506,21.55,41730,0
+MOAT.US,D,20130703,000000,21.473,21.667,21.436,21.605,70563,0
+MOAT.US,D,20130705,000000,21.772,21.834,21.605,21.799,65786,0
+MOAT.US,D,20130708,000000,21.933,21.975,21.818,21.905,86217,0
+MOAT.US,D,20130709,000000,22.083,22.206,21.995,22.171,63067,0
+MOAT.US,D,20130710,000000,22.171,22.223,22.126,22.216,87864,0
+MOAT.US,D,20130711,000000,22.436,22.562,22.419,22.525,139443,0
+MOAT.US,D,20130712,000000,22.552,22.552,22.436,22.543,198750,0
+MOAT.US,D,20130715,000000,22.586,22.718,22.515,22.71,75579,0
+MOAT.US,D,20130716,000000,22.772,22.782,22.614,22.667,104689,0
+MOAT.US,D,20130717,000000,22.835,22.835,22.718,22.756,148218,0
+MOAT.US,D,20130718,000000,22.738,22.818,22.658,22.685,111918,0
+MOAT.US,D,20130719,000000,22.703,22.843,22.703,22.826,36250,0
+MOAT.US,D,20130722,000000,22.889,22.977,22.853,22.96,57198,0
+MOAT.US,D,20130723,000000,22.994,22.994,22.809,22.835,131898,0
+MOAT.US,D,20130724,000000,22.862,22.87,22.614,22.649,128943,0
+MOAT.US,D,20130725,000000,22.906,23.056,22.835,23.038,73281,0
+MOAT.US,D,20130726,000000,22.915,23.128,22.906,23.119,93093,0
+MOAT.US,D,20130729,000000,23.119,23.163,23.003,23.11,110175,0
+MOAT.US,D,20130730,000000,23.189,23.33,23.11,23.288,53382,0
+MOAT.US,D,20130731,000000,23.33,23.376,23.189,23.216,66227,0
+MOAT.US,D,20130801,000000,23.438,23.632,23.41,23.571,73275,0
+MOAT.US,D,20130802,000000,23.472,23.472,23.268,23.339,109407,0
+MOAT.US,D,20130805,000000,23.321,23.384,23.278,23.349,68282,0
+MOAT.US,D,20130806,000000,23.349,23.392,23.163,23.216,98813,0
+MOAT.US,D,20130807,000000,23.084,23.189,22.915,23.179,77782,0
+MOAT.US,D,20130808,000000,23.33,23.339,23.171,23.268,87274,0
+MOAT.US,D,20130809,000000,23.225,23.278,23.091,23.179,53749,0
+MOAT.US,D,20130812,000000,23.046,23.179,23.038,23.163,65956,0
+MOAT.US,D,20130813,000000,23.216,23.235,23.074,23.179,66849,0
+MOAT.US,D,20130814,000000,23.163,23.171,23.074,23.091,47699,0
+MOAT.US,D,20130815,000000,23.003,23.003,22.738,22.835,60890,0
+MOAT.US,D,20130816,000000,22.764,22.906,22.764,22.843,93779,0
+MOAT.US,D,20130819,000000,22.809,22.879,22.614,22.631,84984,0
+MOAT.US,D,20130820,000000,22.64,22.906,22.64,22.87,1440990,0
+MOAT.US,D,20130821,000000,22.791,22.879,22.649,22.695,104785,0
+MOAT.US,D,20130822,000000,22.764,23.022,22.764,22.994,47971,0
+MOAT.US,D,20130823,000000,23.022,23.084,22.906,23.038,62401,0
+MOAT.US,D,20130826,000000,23.119,23.349,23.119,23.189,147482,0
+MOAT.US,D,20130827,000000,22.968,22.977,22.703,22.747,85194,0
+MOAT.US,D,20130828,000000,22.826,22.941,22.756,22.853,68642,0
+MOAT.US,D,20130829,000000,22.843,23.056,22.843,22.915,82631,0
+MOAT.US,D,20130830,000000,22.941,22.994,22.756,22.826,56121,0
+MOAT.US,D,20130903,000000,23.137,23.171,22.96,23.038,66689,0
+MOAT.US,D,20130904,000000,23.101,23.288,22.984,23.235,107204,0
+MOAT.US,D,20130905,000000,23.288,23.438,23.278,23.376,66035,0
+MOAT.US,D,20130906,000000,23.463,23.623,23.25,23.5,75914,0
+MOAT.US,D,20130909,000000,23.632,23.72,23.508,23.703,105244,0
+MOAT.US,D,20130910,000000,23.949,23.949,23.799,23.925,197556,0
+MOAT.US,D,20130911,000000,23.916,24.084,23.87,24.055,115660,0
+MOAT.US,D,20130912,000000,24.103,24.103,23.942,23.968,79588,0
+MOAT.US,D,20130913,000000,24.03,24.03,23.889,23.986,69917,0
+MOAT.US,D,20130916,000000,24.314,24.314,24.03,24.065,104152,0
+MOAT.US,D,20130917,000000,24.154,24.262,24.094,24.262,92106,0
+MOAT.US,D,20130918,000000,24.278,24.535,24.128,24.508,150797,0
+MOAT.US,D,20130919,000000,24.624,24.624,24.411,24.457,116923,0
+MOAT.US,D,20130920,000000,24.49,24.535,24.304,24.357,88993,0
+MOAT.US,D,20130923,000000,24.349,24.349,24.173,24.278,466184,0
+MOAT.US,D,20130924,000000,24.314,24.357,24.215,24.234,138897,0
+MOAT.US,D,20130925,000000,24.278,24.278,24.128,24.144,121441,0
+MOAT.US,D,20130926,000000,24.182,24.296,24.144,24.262,142341,0
+MOAT.US,D,20130927,000000,24.182,24.182,24.049,24.128,253345,0
+MOAT.US,D,20130930,000000,23.978,24.049,23.907,24.039,93762,0
+MOAT.US,D,20131001,000000,24.084,24.207,24.039,24.182,94946,0
+MOAT.US,D,20131002,000000,24.074,24.173,23.978,24.173,141408,0
+MOAT.US,D,20131003,000000,24.111,24.111,23.782,23.907,166493,0
+MOAT.US,D,20131004,000000,23.87,24.049,23.853,24.049,251579,0
+MOAT.US,D,20131007,000000,23.949,23.986,23.738,23.87,128628,0
+MOAT.US,D,20131008,000000,23.87,23.87,23.579,23.588,1011438,0
+MOAT.US,D,20131009,000000,23.676,23.728,23.579,23.65,254901,0
+MOAT.US,D,20131010,000000,23.968,24.163,23.898,24.144,251817,0
+MOAT.US,D,20131011,000000,24.154,24.322,24.135,24.287,816664,0
+MOAT.US,D,20131014,000000,24.2,24.367,24.128,24.367,118903,0
+MOAT.US,D,20131015,000000,24.314,24.421,24.128,24.163,144991,0
+MOAT.US,D,20131016,000000,24.296,24.376,24.207,24.296,233956,0
+MOAT.US,D,20131017,000000,24.244,24.428,24.135,24.402,284481,0
+MOAT.US,D,20131018,000000,24.605,24.614,24.437,24.587,200071,0
+MOAT.US,D,20131021,000000,24.66,24.667,24.579,24.65,221023,0
+MOAT.US,D,20131022,000000,24.774,24.836,24.677,24.794,195009,0
+MOAT.US,D,20131023,000000,24.755,24.755,24.605,24.677,226045,0
+MOAT.US,D,20131024,000000,24.723,24.818,24.624,24.794,147870,0
+MOAT.US,D,20131025,000000,24.827,24.846,24.667,24.774,151951,0
+MOAT.US,D,20131028,000000,24.827,24.881,24.755,24.774,1640460,0
+MOAT.US,D,20131029,000000,24.881,24.96,24.8,24.96,274180,0
+MOAT.US,D,20131030,000000,24.89,24.89,24.614,24.677,234628,0
+MOAT.US,D,20131031,000000,24.526,24.951,24.349,24.357,177880,0
+MOAT.US,D,20131101,000000,24.367,24.481,24.322,24.473,83567,0
+MOAT.US,D,20131104,000000,24.508,24.595,24.447,24.554,206778,0
+MOAT.US,D,20131105,000000,24.517,24.535,24.349,24.466,103033,0
+MOAT.US,D,20131106,000000,24.572,24.66,24.5,24.65,139070,0
+MOAT.US,D,20131107,000000,24.784,24.784,24.393,24.411,134718,0
+MOAT.US,D,20131108,000000,24.385,24.572,24.234,24.562,95438,0
+MOAT.US,D,20131111,000000,24.614,24.614,24.49,24.587,47421,0
+MOAT.US,D,20131112,000000,24.554,24.595,24.481,24.545,102185,0
+MOAT.US,D,20131113,000000,24.393,24.66,24.349,24.66,81795,0
+MOAT.US,D,20131114,000000,24.685,24.755,24.634,24.694,128858,0
+MOAT.US,D,20131115,000000,24.809,24.809,24.579,24.713,96088,0
+MOAT.US,D,20131118,000000,24.747,24.747,24.572,24.624,72055,0
+MOAT.US,D,20131119,000000,24.624,24.634,24.466,24.526,66932,0
+MOAT.US,D,20131120,000000,24.562,24.579,24.304,24.421,101147,0
+MOAT.US,D,20131121,000000,24.473,24.554,24.428,24.554,94385,0
+MOAT.US,D,20131122,000000,24.554,24.677,24.517,24.667,65462,0
+MOAT.US,D,20131125,000000,24.685,24.694,24.579,24.579,212686,0
+MOAT.US,D,20131126,000000,24.595,24.667,24.572,24.595,133035,0
+MOAT.US,D,20131127,000000,24.65,24.685,24.614,24.65,74019,0
+MOAT.US,D,20131129,000000,24.694,24.739,24.554,24.587,60406,0
+MOAT.US,D,20131202,000000,24.642,24.677,24.554,24.587,111256,0
+MOAT.US,D,20131203,000000,24.473,24.595,24.473,24.595,47838,0
+MOAT.US,D,20131204,000000,24.437,24.545,24.296,24.49,146235,0
+MOAT.US,D,20131205,000000,24.411,24.5,24.385,24.466,67906,0
+MOAT.US,D,20131206,000000,24.642,24.774,24.624,24.774,186780,0
+MOAT.US,D,20131209,000000,25.146,25.172,24.908,24.951,120125,0
+MOAT.US,D,20131210,000000,24.899,24.908,24.755,24.784,141516,0
+MOAT.US,D,20131211,000000,24.764,24.809,24.457,24.466,62095,0
+MOAT.US,D,20131212,000000,24.421,24.447,24.322,24.349,119500,0
+MOAT.US,D,20131213,000000,24.421,24.437,24.314,24.357,54442,0
+MOAT.US,D,20131216,000000,24.457,24.605,24.457,24.545,72860,0
+MOAT.US,D,20131217,000000,24.605,24.605,24.385,24.457,149669,0
+MOAT.US,D,20131218,000000,24.526,24.951,24.349,24.951,57949,0
+MOAT.US,D,20131219,000000,24.908,25.021,24.809,25.015,118054,0
+MOAT.US,D,20131220,000000,25.029,25.261,25.029,25.181,157594,0
+MOAT.US,D,20131223,000000,25.306,25.341,25.18,25.333,147735,0
+MOAT.US,D,20131224,000000,25.341,25.448,25.341,25.431,123717,0
+MOAT.US,D,20131226,000000,25.493,25.564,25.412,25.555,73166,0
+MOAT.US,D,20131227,000000,25.654,25.662,25.582,25.654,82135,0
+MOAT.US,D,20131230,000000,25.582,25.69,25.582,25.69,137947,0
+MOAT.US,D,20131231,000000,25.734,25.77,25.672,25.743,130476,0
+MOAT.US,D,20140102,000000,25.715,25.715,25.412,25.493,182003,0
+MOAT.US,D,20140103,000000,25.519,25.539,25.378,25.412,113409,0
+MOAT.US,D,20140106,000000,25.483,25.483,25.243,25.288,112669,0
+MOAT.US,D,20140107,000000,25.412,25.539,25.412,25.511,79174,0
+MOAT.US,D,20140108,000000,25.501,25.501,25.368,25.431,111462,0
+MOAT.US,D,20140109,000000,25.539,25.539,25.35,25.439,101897,0
+MOAT.US,D,20140110,000000,25.483,25.762,25.475,25.752,135302,0
+MOAT.US,D,20140113,000000,25.645,25.662,25.323,25.323,179496,0
+MOAT.US,D,20140114,000000,25.539,25.602,25.468,25.582,157228,0
+MOAT.US,D,20140115,000000,25.617,25.806,25.547,25.778,117516,0
+MOAT.US,D,20140116,000000,25.778,25.841,25.734,25.787,145458,0
+MOAT.US,D,20140117,000000,25.814,25.868,25.707,25.762,133150,0
+MOAT.US,D,20140121,000000,25.939,25.983,25.734,25.895,141443,0
+MOAT.US,D,20140122,000000,25.876,25.966,25.796,25.966,262865,0
+MOAT.US,D,20140123,000000,25.904,25.904,25.715,25.859,154447,0
+MOAT.US,D,20140124,000000,25.627,25.645,25.279,25.279,174359,0
+MOAT.US,D,20140127,000000,25.297,25.341,25.047,25.145,159245,0
+MOAT.US,D,20140128,000000,25.189,25.314,25.189,25.279,207938,0
+MOAT.US,D,20140129,000000,25.057,25.217,24.966,25.037,133284,0
+MOAT.US,D,20140130,000000,25.171,25.306,25.127,25.269,138998,0
+MOAT.US,D,20140131,000000,24.993,25.233,24.975,25.109,119636,0
+MOAT.US,D,20140203,000000,25.1,25.118,24.618,24.671,215157,0
+MOAT.US,D,20140204,000000,24.68,24.905,24.671,24.887,349822,0
+MOAT.US,D,20140205,000000,24.663,24.887,24.599,24.85,96196,0
+MOAT.US,D,20140206,000000,24.939,25.163,24.939,25.109,114566,0
+MOAT.US,D,20140207,000000,25.217,25.35,25.145,25.333,137228,0
+MOAT.US,D,20140210,000000,25.341,25.403,25.233,25.403,146968,0
+MOAT.US,D,20140211,000000,25.378,25.608,25.306,25.592,190458,0
+MOAT.US,D,20140212,000000,25.681,25.787,25.645,25.69,152374,0
+MOAT.US,D,20140213,000000,25.592,25.876,25.483,25.85,84023,0
+MOAT.US,D,20140214,000000,25.529,25.654,25.412,25.608,120873,0
+MOAT.US,D,20140218,000000,25.654,25.654,25.483,25.582,191366,0
+MOAT.US,D,20140219,000000,25.608,25.752,25.511,25.539,86995,0
+MOAT.US,D,20140220,000000,25.539,25.698,25.493,25.654,67762,0
+MOAT.US,D,20140221,000000,25.681,25.743,25.602,25.602,68111,0
+MOAT.US,D,20140224,000000,25.636,25.823,25.636,25.645,103055,0
+MOAT.US,D,20140225,000000,25.645,25.672,25.519,25.602,73922,0
+MOAT.US,D,20140226,000000,25.654,25.743,25.608,25.654,121486,0
+MOAT.US,D,20140227,000000,25.627,25.743,25.564,25.743,79026,0
+MOAT.US,D,20140228,000000,25.77,25.976,25.707,25.859,104430,0
+MOAT.US,D,20140303,000000,25.707,25.734,25.592,25.707,103281,0
+MOAT.US,D,20140304,000000,26.012,26.021,25.868,25.966,114064,0
+MOAT.US,D,20140305,000000,26.002,26.002,25.895,25.966,61537,0
+MOAT.US,D,20140306,000000,26.029,26.064,25.983,26.002,137899,0
+MOAT.US,D,20140307,000000,26.091,26.091,25.868,25.976,100845,0
+MOAT.US,D,20140310,000000,25.966,25.992,25.868,25.992,49407,0
+MOAT.US,D,20140311,000000,26.046,26.144,25.885,25.939,71870,0
+MOAT.US,D,20140312,000000,25.85,25.931,25.787,25.913,65832,0
+MOAT.US,D,20140313,000000,25.992,25.992,25.555,25.602,219305,0
+MOAT.US,D,20140314,000000,25.602,25.725,25.493,25.519,67446,0
+MOAT.US,D,20140317,000000,25.608,25.752,25.608,25.707,72903,0
+MOAT.US,D,20140318,000000,25.796,25.885,25.707,25.806,90182,0
+MOAT.US,D,20140319,000000,25.823,25.868,25.529,25.654,282781,0
+MOAT.US,D,20140320,000000,25.547,25.814,25.483,25.796,89629,0
+MOAT.US,D,20140321,000000,25.885,25.939,25.654,25.672,65999,0
+MOAT.US,D,20140324,000000,25.725,25.743,25.529,25.617,77443,0
+MOAT.US,D,20140325,000000,25.752,25.823,25.681,25.806,129567,0
+MOAT.US,D,20140326,000000,25.939,25.939,25.715,25.725,113487,0
+MOAT.US,D,20140327,000000,25.841,25.868,25.672,25.85,110453,0
+MOAT.US,D,20140328,000000,25.976,26.073,25.885,25.992,242158,0
+MOAT.US,D,20140331,000000,26.152,26.224,26.101,26.162,183174,0
+MOAT.US,D,20140401,000000,26.279,26.314,26.127,26.279,244984,0
+MOAT.US,D,20140402,000000,26.351,26.367,26.261,26.342,120837,0
+MOAT.US,D,20140403,000000,26.412,26.412,26.215,26.287,90428,0
+MOAT.US,D,20140404,000000,26.394,26.458,26.144,26.172,82792,0
+MOAT.US,D,20140407,000000,26.144,26.172,25.939,25.966,94359,0
+MOAT.US,D,20140408,000000,26.012,26.172,25.983,26.172,124492,0
+MOAT.US,D,20140409,000000,26.252,26.403,26.172,26.403,79721,0
+MOAT.US,D,20140410,000000,26.439,26.475,26.021,26.073,167996,0
+MOAT.US,D,20140411,000000,26.037,26.091,25.956,26.002,110035,0
+MOAT.US,D,20140414,000000,26.172,26.224,26.055,26.182,107468,0
+MOAT.US,D,20140415,000000,26.279,26.458,26.144,26.448,69414,0
+MOAT.US,D,20140416,000000,26.655,26.707,26.537,26.707,555394,0
+MOAT.US,D,20140417,000000,26.626,26.697,26.511,26.636,98868,0
+MOAT.US,D,20140421,000000,26.689,26.751,26.636,26.734,117941,0
+MOAT.US,D,20140422,000000,26.734,26.806,26.661,26.751,173242,0
+MOAT.US,D,20140423,000000,26.778,26.806,26.717,26.751,165831,0
+MOAT.US,D,20140424,000000,26.759,26.759,26.556,26.565,137248,0
+MOAT.US,D,20140425,000000,26.556,26.556,26.377,26.475,130295,0
+MOAT.US,D,20140428,000000,26.547,26.547,26.287,26.475,145084,0
+MOAT.US,D,20140429,000000,26.572,26.626,26.466,26.492,142316,0
+MOAT.US,D,20140430,000000,26.351,26.492,26.271,26.448,162158,0
+MOAT.US,D,20140501,000000,26.448,26.527,26.377,26.484,251157,0
+MOAT.US,D,20140502,000000,26.547,26.626,26.511,26.537,119264,0
+MOAT.US,D,20140505,000000,26.466,26.591,26.342,26.556,191745,0
+MOAT.US,D,20140506,000000,26.556,26.556,26.342,26.358,107924,0
+MOAT.US,D,20140507,000000,26.421,26.609,26.351,26.582,87596,0
+MOAT.US,D,20140508,000000,26.565,26.797,26.556,26.609,167333,0
+MOAT.US,D,20140509,000000,26.671,26.707,26.556,26.679,111499,0
+MOAT.US,D,20140512,000000,26.689,26.689,26.502,26.636,170646,0
+MOAT.US,D,20140513,000000,26.671,26.727,26.636,26.655,113223,0
+MOAT.US,D,20140514,000000,26.671,26.689,26.519,26.565,125965,0
+MOAT.US,D,20140515,000000,26.537,26.537,26.261,26.394,240527,0
+MOAT.US,D,20140516,000000,26.403,26.475,26.304,26.475,153410,0
+MOAT.US,D,20140519,000000,26.421,26.527,26.412,26.527,320283,0
+MOAT.US,D,20140520,000000,26.527,26.527,26.296,26.367,107221,0
+MOAT.US,D,20140521,000000,26.439,26.492,26.394,26.475,124497,0
+MOAT.US,D,20140522,000000,26.448,26.565,26.412,26.537,128171,0
+MOAT.US,D,20140523,000000,26.572,26.582,26.511,26.582,90151,0
+MOAT.US,D,20140527,000000,26.671,26.679,26.591,26.636,147261,0
+MOAT.US,D,20140528,000000,26.636,26.679,26.556,26.646,70501,0
+MOAT.US,D,20140529,000000,26.734,26.759,26.626,26.751,84081,0
+MOAT.US,D,20140530,000000,26.751,26.849,26.707,26.849,174023,0
+MOAT.US,D,20140602,000000,26.867,26.904,26.727,26.839,115297,0
+MOAT.US,D,20140603,000000,26.806,26.815,26.734,26.806,117908,0
+MOAT.US,D,20140604,000000,26.787,26.867,26.727,26.867,166237,0
+MOAT.US,D,20140605,000000,26.921,27.019,26.806,27.019,116611,0
+MOAT.US,D,20140606,000000,27.073,27.162,27.065,27.145,123920,0
+MOAT.US,D,20140609,000000,27.136,27.189,27.1,27.162,72358,0
+MOAT.US,D,20140610,000000,27.136,27.154,27.092,27.154,79653,0
+MOAT.US,D,20140611,000000,27.019,27.046,26.93,26.975,112143,0
+MOAT.US,D,20140612,000000,26.994,26.994,26.806,26.824,116446,0
+MOAT.US,D,20140613,000000,26.787,26.93,26.787,26.913,71093,0
+MOAT.US,D,20140616,000000,26.832,26.994,26.832,26.904,79843,0
+MOAT.US,D,20140617,000000,26.913,26.956,26.824,26.921,95677,0
+MOAT.US,D,20140618,000000,26.913,27.189,26.877,27.162,114031,0
+MOAT.US,D,20140619,000000,27.207,27.278,27.162,27.269,68477,0
+MOAT.US,D,20140620,000000,27.322,27.35,27.278,27.305,94110,0
+MOAT.US,D,20140623,000000,27.322,27.331,27.225,27.331,58722,0
+MOAT.US,D,20140624,000000,27.305,27.359,27.136,27.162,86947,0
+MOAT.US,D,20140625,000000,27.162,27.215,27.126,27.198,53785,0
+MOAT.US,D,20140626,000000,27.215,27.215,27.002,27.162,130168,0
+MOAT.US,D,20140627,000000,27.154,27.314,27.126,27.314,53091,0
+MOAT.US,D,20140630,000000,27.314,27.385,27.314,27.359,108322,0
+MOAT.US,D,20140701,000000,27.439,27.6,27.439,27.51,79752,0
+MOAT.US,D,20140702,000000,27.581,27.581,27.439,27.491,98473,0
+MOAT.US,D,20140703,000000,27.554,27.671,27.53,27.661,72973,0
+MOAT.US,D,20140707,000000,27.547,27.59,27.467,27.52,132932,0
+MOAT.US,D,20140708,000000,27.491,27.51,27.305,27.359,109587,0
+MOAT.US,D,20140709,000000,27.43,27.563,27.376,27.537,104790,0
+MOAT.US,D,20140710,000000,27.287,27.467,27.242,27.403,87488,0
+MOAT.US,D,20140711,000000,27.421,27.554,27.376,27.52,58095,0
+MOAT.US,D,20140714,000000,27.681,27.681,27.581,27.61,150061,0
+MOAT.US,D,20140715,000000,27.661,27.714,27.501,27.59,79992,0
+MOAT.US,D,20140716,000000,27.714,27.76,27.554,27.619,81871,0
+MOAT.US,D,20140717,000000,27.547,27.671,27.322,27.35,135531,0
+MOAT.US,D,20140718,000000,27.43,27.652,27.421,27.626,96873,0
+MOAT.US,D,20140721,000000,27.59,27.652,27.475,27.635,59000,0
+MOAT.US,D,20140722,000000,27.671,27.795,27.652,27.787,191331,0
+MOAT.US,D,20140723,000000,27.804,27.804,27.671,27.751,120965,0
+MOAT.US,D,20140724,000000,27.76,27.795,27.652,27.69,94377,0
+MOAT.US,D,20140725,000000,27.467,27.501,27.287,27.331,133736,0
+MOAT.US,D,20140728,000000,27.367,27.403,27.207,27.359,155748,0
+MOAT.US,D,20140729,000000,27.439,27.491,27.322,27.322,63701,0
+MOAT.US,D,20140730,000000,27.467,27.547,27.296,27.421,105714,0
+MOAT.US,D,20140731,000000,27.314,27.322,26.939,26.965,134061,0
+MOAT.US,D,20140801,000000,26.877,27.046,26.824,26.877,190032,0
+MOAT.US,D,20140804,000000,26.947,27.189,26.886,27.162,155929,0
+MOAT.US,D,20140805,000000,27.073,27.116,26.859,26.921,396624,0
+MOAT.US,D,20140806,000000,26.824,27.189,26.824,27.136,203667,0
+MOAT.US,D,20140807,000000,27.242,27.242,26.859,26.904,84234,0
+MOAT.US,D,20140808,000000,27.002,27.189,26.894,27.189,140685,0
+MOAT.US,D,20140811,000000,27.314,27.403,27.269,27.322,153159,0
+MOAT.US,D,20140812,000000,27.341,27.341,27.189,27.296,86820,0
+MOAT.US,D,20140813,000000,27.43,27.43,27.331,27.385,179635,0
+MOAT.US,D,20140814,000000,27.385,27.547,27.385,27.547,120142,0
+MOAT.US,D,20140815,000000,27.661,27.671,27.341,27.51,73343,0
+MOAT.US,D,20140818,000000,27.681,27.751,27.626,27.734,127204,0
+MOAT.US,D,20140819,000000,27.814,27.823,27.724,27.795,123268,0
+MOAT.US,D,20140820,000000,27.804,27.911,27.76,27.904,120614,0
+MOAT.US,D,20140821,000000,27.993,28.144,27.921,28.125,139347,0
+MOAT.US,D,20140822,000000,28.135,28.153,27.993,28.028,229786,0
+MOAT.US,D,20140825,000000,28.206,28.279,28.144,28.197,74947,0
+MOAT.US,D,20140826,000000,28.26,28.393,28.26,28.34,191471,0
+MOAT.US,D,20140827,000000,28.359,28.403,28.25,28.304,118042,0
+MOAT.US,D,20140828,000000,28.189,28.26,28.135,28.233,53890,0
+MOAT.US,D,20140829,000000,28.26,28.331,28.189,28.313,77574,0
+MOAT.US,D,20140902,000000,28.384,28.403,28.153,28.27,155565,0
+MOAT.US,D,20140903,000000,28.421,28.474,28.233,28.27,130180,0
+MOAT.US,D,20140904,000000,28.359,28.537,28.287,28.376,397623,0
+MOAT.US,D,20140905,000000,28.376,28.474,28.216,28.474,116308,0
+MOAT.US,D,20140908,000000,28.484,28.484,28.295,28.384,66859,0
+MOAT.US,D,20140909,000000,28.368,28.368,28.1,28.125,117005,0
+MOAT.US,D,20140910,000000,28.1,28.27,28.045,28.25,128474,0
+MOAT.US,D,20140911,000000,28.171,28.242,28.117,28.189,170446,0
+MOAT.US,D,20140912,000000,28.125,28.279,28.072,28.162,273540,0
+MOAT.US,D,20140915,000000,28.179,28.179,28.019,28.109,279757,0
+MOAT.US,D,20140916,000000,28.109,28.322,27.993,28.304,120047,0
+MOAT.US,D,20140917,000000,28.304,28.403,28.225,28.27,190770,0
+MOAT.US,D,20140918,000000,28.376,28.484,28.368,28.484,199829,0
+MOAT.US,D,20140919,000000,28.608,28.608,28.412,28.448,341196,0
+MOAT.US,D,20140922,000000,28.384,28.403,28.144,28.189,264320,0
+MOAT.US,D,20140923,000000,28.144,28.225,28.036,28.064,273087,0
+MOAT.US,D,20140924,000000,28.072,28.233,27.949,28.225,208606,0
+MOAT.US,D,20140925,000000,28.117,28.189,27.823,27.894,201693,0
+MOAT.US,D,20140926,000000,27.904,28.064,27.787,28.028,117837,0
+MOAT.US,D,20140929,000000,27.823,28.001,27.77,27.957,294933,0
+MOAT.US,D,20140930,000000,28.1,28.109,27.876,27.949,105202,0
+MOAT.US,D,20141001,000000,27.876,27.876,27.457,27.572,253566,0
+MOAT.US,D,20141002,000000,27.52,27.671,27.296,27.6,351909,0
+MOAT.US,D,20141003,000000,27.705,27.778,27.6,27.751,197976,0
+MOAT.US,D,20141006,000000,27.84,27.911,27.626,27.734,313724,0
+MOAT.US,D,20141007,000000,27.6,27.734,27.421,27.43,295627,0
+MOAT.US,D,20141008,000000,27.421,27.885,27.305,27.876,254577,0
+MOAT.US,D,20141009,000000,27.795,27.804,27.269,27.331,448972,0
+MOAT.US,D,20141010,000000,27.296,27.439,27.073,27.092,246797,0
+MOAT.US,D,20141013,000000,27.046,27.126,26.661,26.679,370474,0
+MOAT.US,D,20141014,000000,26.787,27.108,26.734,26.806,163411,0
+MOAT.US,D,20141015,000000,26.519,27.01,26.182,26.806,534098,0
+MOAT.US,D,20141016,000000,26.322,26.859,26.215,26.707,214611,0
+MOAT.US,D,20141017,000000,27.028,27.082,26.743,26.904,206177,0
+MOAT.US,D,20141020,000000,26.778,27.116,26.778,27.108,143649,0
+MOAT.US,D,20141021,000000,27.278,27.6,27.225,27.6,216739,0
+MOAT.US,D,20141022,000000,27.652,27.787,27.269,27.269,335985,0
+MOAT.US,D,20141023,000000,27.448,27.537,27.287,27.403,313765,0
+MOAT.US,D,20141024,000000,27.331,27.491,27.252,27.467,169168,0
+MOAT.US,D,20141027,000000,27.314,27.385,27.242,27.35,235337,0
+MOAT.US,D,20141028,000000,27.448,27.714,27.376,27.705,129530,0
+MOAT.US,D,20141029,000000,27.77,27.804,27.475,27.652,175762,0
+MOAT.US,D,20141030,000000,27.51,27.868,27.491,27.77,241543,0
+MOAT.US,D,20141031,000000,27.983,28.125,27.921,28.125,246853,0
+MOAT.US,D,20141103,000000,28.153,28.26,27.911,27.965,242752,0
+MOAT.US,D,20141104,000000,27.921,27.939,27.751,27.939,145794,0
+MOAT.US,D,20141105,000000,28.081,28.171,27.957,28.162,212299,0
+MOAT.US,D,20141106,000000,28.1,28.287,27.957,28.287,225769,0
+MOAT.US,D,20141107,000000,28.25,28.412,28.225,28.34,155725,0
+MOAT.US,D,20141110,000000,28.368,28.484,28.34,28.484,190035,0
+MOAT.US,D,20141111,000000,28.517,28.555,28.439,28.537,241687,0
+MOAT.US,D,20141112,000000,28.474,28.582,28.439,28.484,150266,0
+MOAT.US,D,20141113,000000,28.537,28.546,28.242,28.412,104709,0
+MOAT.US,D,20141114,000000,28.403,28.484,28.403,28.439,111318,0
+MOAT.US,D,20141117,000000,28.421,28.501,28.376,28.465,153303,0
+MOAT.US,D,20141118,000000,28.51,28.626,28.474,28.574,170020,0
+MOAT.US,D,20141119,000000,28.574,28.582,28.421,28.574,157467,0
+MOAT.US,D,20141120,000000,28.421,28.653,28.421,28.617,98845,0
+MOAT.US,D,20141121,000000,28.937,28.975,28.742,28.848,131221,0
+MOAT.US,D,20141124,000000,28.957,28.957,28.778,28.805,195749,0
+MOAT.US,D,20141125,000000,28.876,28.894,28.716,28.778,373875,0
+MOAT.US,D,20141126,000000,28.786,28.786,28.662,28.734,116373,0
+MOAT.US,D,20141128,000000,28.626,28.751,28.501,28.669,161539,0
+MOAT.US,D,20141201,000000,28.662,28.662,28.393,28.439,351990,0
+MOAT.US,D,20141202,000000,28.431,28.564,28.412,28.537,141484,0
+MOAT.US,D,20141203,000000,28.555,28.678,28.537,28.669,176010,0
+MOAT.US,D,20141204,000000,28.617,28.669,28.431,28.608,224718,0
+MOAT.US,D,20141205,000000,28.574,28.574,28.455,28.51,135993,0
+MOAT.US,D,20141208,000000,28.412,28.465,28.117,28.225,154287,0
+MOAT.US,D,20141209,000000,28.001,28.34,27.983,28.331,128753,0
+MOAT.US,D,20141210,000000,28.25,28.25,27.823,27.858,477078,0
+MOAT.US,D,20141211,000000,27.939,28.313,27.885,28.019,297201,0
+MOAT.US,D,20141212,000000,27.814,27.921,27.563,27.563,120168,0
+MOAT.US,D,20141215,000000,27.69,27.84,27.376,27.51,125269,0
+MOAT.US,D,20141216,000000,27.341,27.832,27.269,27.278,308601,0
+MOAT.US,D,20141217,000000,27.359,27.787,27.314,27.705,267879,0
+MOAT.US,D,20141218,000000,28.162,28.179,27.832,28.153,329145,0
+MOAT.US,D,20141219,000000,28.287,28.484,28.171,28.403,268458,0
+MOAT.US,D,20141222,000000,28.355,28.355,28.119,28.299,429229,0
+MOAT.US,D,20141223,000000,28.453,28.525,28.364,28.437,172052,0
+MOAT.US,D,20141224,000000,28.471,28.471,28.299,28.372,187177,0
+MOAT.US,D,20141226,000000,28.462,28.582,28.399,28.491,80514,0
+MOAT.US,D,20141229,000000,28.471,28.645,28.445,28.562,138499,0
+MOAT.US,D,20141230,000000,28.535,28.535,28.345,28.355,237466,0
+MOAT.US,D,20141231,000000,28.309,28.399,28.073,28.11,114282,0
+MOAT.US,D,20150102,000000,28.174,28.254,27.993,28.102,114483,0
+MOAT.US,D,20150105,000000,27.993,27.993,27.296,27.368,317447,0
+MOAT.US,D,20150106,000000,27.341,27.413,26.789,26.944,338012,0
+MOAT.US,D,20150107,000000,27.178,27.341,26.944,27.061,233556,0
+MOAT.US,D,20150108,000000,27.314,27.513,27.296,27.485,261811,0
+MOAT.US,D,20150109,000000,27.513,27.513,27.016,27.123,180126,0
+MOAT.US,D,20150112,000000,27.113,27.113,26.546,26.636,444201,0
+MOAT.US,D,20150113,000000,26.78,26.925,26.211,26.428,240582,0
+MOAT.US,D,20150114,000000,26.138,26.328,25.903,26.301,265487,0
+MOAT.US,D,20150115,000000,26.455,26.509,26.003,26.022,197042,0
+MOAT.US,D,20150116,000000,26.013,26.4,25.984,26.4,213231,0
+MOAT.US,D,20150120,000000,26.464,26.464,26.13,26.4,226802,0
+MOAT.US,D,20150121,000000,26.283,26.752,26.275,26.689,187050,0
+MOAT.US,D,20150122,000000,26.818,27.016,26.708,27.006,176446,0
+MOAT.US,D,20150123,000000,26.98,27.097,26.808,26.834,181641,0
+MOAT.US,D,20150126,000000,26.789,27.106,26.789,27.089,141977,0
+MOAT.US,D,20150127,000000,26.842,27.016,26.571,26.898,162801,0
+MOAT.US,D,20150128,000000,26.989,26.989,26.202,26.202,286417,0
+MOAT.US,D,20150129,000000,26.093,26.237,25.731,26.185,266297,0
+MOAT.US,D,20150130,000000,26.084,26.599,26.084,26.218,113698,0
+MOAT.US,D,20150202,000000,26.292,26.761,26.165,26.761,204689,0
+MOAT.US,D,20150203,000000,26.989,27.224,26.861,27.187,123787,0
+MOAT.US,D,20150204,000000,27.123,27.143,26.842,26.88,137563,0
+MOAT.US,D,20150205,000000,27.224,27.395,27.052,27.368,809948,0
+MOAT.US,D,20150206,000000,27.386,27.449,27.205,27.251,444199,0
+MOAT.US,D,20150209,000000,27.205,27.404,27.153,27.214,168484,0
+MOAT.US,D,20150210,000000,27.214,27.54,27.143,27.523,147239,0
+MOAT.US,D,20150211,000000,27.476,27.485,27.287,27.423,198108,0
+MOAT.US,D,20150212,000000,27.585,27.686,27.567,27.631,209746,0
+MOAT.US,D,20150213,000000,27.639,28.065,27.639,28.056,228698,0
+MOAT.US,D,20150217,000000,28.037,28.102,27.875,28.082,963407,0
+MOAT.US,D,20150218,000000,27.993,28.102,27.965,28.037,78627,0
+MOAT.US,D,20150219,000000,27.839,28.182,27.802,28.019,113496,0
+MOAT.US,D,20150220,000000,27.965,28.119,27.767,28.092,117986,0
+MOAT.US,D,20150223,000000,28.046,28.11,27.938,28.046,111333,0
+MOAT.US,D,20150224,000000,27.928,28.11,27.883,28.065,110978,0
+MOAT.US,D,20150225,000000,28.037,28.274,28.037,28.174,117793,0
+MOAT.US,D,20150226,000000,28.137,28.174,27.839,27.928,105617,0
+MOAT.US,D,20150227,000000,27.948,28.046,27.883,27.956,132503,0
+MOAT.US,D,20150302,000000,27.928,28.11,27.821,28.073,114769,0
+MOAT.US,D,20150303,000000,28.046,28.11,27.92,28.082,89117,0
+MOAT.US,D,20150304,000000,28.082,28.092,27.784,27.938,118417,0
+MOAT.US,D,20150305,000000,27.956,28.092,27.928,28.019,252865,0
+MOAT.US,D,20150306,000000,27.811,27.948,27.639,27.657,98403,0
+MOAT.US,D,20150309,000000,27.666,27.839,27.639,27.775,154572,0
+MOAT.US,D,20150310,000000,27.532,27.575,27.331,27.351,91660,0
+MOAT.US,D,20150311,000000,27.36,27.441,27.197,27.224,222348,0
+MOAT.US,D,20150312,000000,27.241,27.413,27.241,27.331,523199,0
+MOAT.US,D,20150313,000000,27.224,27.287,26.852,27.042,173921,0
+MOAT.US,D,20150316,000000,27.042,27.36,27.042,27.36,172594,0
+MOAT.US,D,20150317,000000,27.233,27.331,27.143,27.278,104043,0
+MOAT.US,D,20150318,000000,27.133,27.696,26.96,27.614,489918,0
+MOAT.US,D,20150319,000000,27.413,27.503,27.251,27.341,246009,0
+MOAT.US,D,20150320,000000,27.449,27.711,27.449,27.622,220248,0
+MOAT.US,D,20150323,000000,27.585,27.775,27.585,27.666,116094,0
+MOAT.US,D,20150324,000000,27.631,27.711,27.494,27.494,114989,0
+MOAT.US,D,20150325,000000,27.575,27.686,27.322,27.322,73305,0
+MOAT.US,D,20150326,000000,27.36,27.432,27.169,27.296,98626,0
+MOAT.US,D,20150327,000000,27.296,27.395,27.233,27.351,161647,0
+MOAT.US,D,20150330,000000,27.432,27.686,27.432,27.648,113772,0
+MOAT.US,D,20150331,000000,27.503,27.594,27.395,27.413,91752,0
+MOAT.US,D,20150401,000000,27.351,27.459,27.187,27.278,153244,0
+MOAT.US,D,20150402,000000,27.233,27.523,27.233,27.494,168946,0
+MOAT.US,D,20150406,000000,27.432,27.866,27.432,27.767,114658,0
+MOAT.US,D,20150407,000000,27.711,27.893,27.711,27.748,100668,0
+MOAT.US,D,20150408,000000,27.784,27.903,27.676,27.748,132459,0
+MOAT.US,D,20150409,000000,27.847,28.155,27.686,28.127,100249,0
+MOAT.US,D,20150410,000000,28.174,28.318,28.155,28.309,147608,0
+MOAT.US,D,20150413,000000,28.264,28.38,28.137,28.145,135663,0
+MOAT.US,D,20150414,000000,28.137,28.327,28.073,28.309,130911,0
+MOAT.US,D,20150415,000000,28.355,28.735,28.355,28.662,117187,0
+MOAT.US,D,20150416,000000,28.707,28.788,28.589,28.678,78193,0
+MOAT.US,D,20150417,000000,28.525,28.544,28.299,28.445,85911,0
+MOAT.US,D,20150420,000000,28.572,28.752,28.572,28.645,133435,0
+MOAT.US,D,20150421,000000,28.616,28.616,28.274,28.309,111135,0
+MOAT.US,D,20150422,000000,28.372,28.453,28.209,28.453,122526,0
+MOAT.US,D,20150423,000000,28.491,28.87,28.437,28.788,75959,0
+MOAT.US,D,20150424,000000,28.788,28.788,28.544,28.582,81708,0
+MOAT.US,D,20150427,000000,28.669,28.752,28.471,28.508,249879,0
+MOAT.US,D,20150428,000000,28.554,28.662,28.399,28.645,131131,0
+MOAT.US,D,20150429,000000,28.562,28.716,28.445,28.669,183540,0
+MOAT.US,D,20150430,000000,28.535,28.669,28.355,28.462,116758,0
+MOAT.US,D,20150501,000000,28.669,28.735,28.554,28.698,67999,0
+MOAT.US,D,20150504,000000,28.788,28.907,28.743,28.752,182654,0
+MOAT.US,D,20150505,000000,28.716,28.797,28.427,28.437,73525,0
+MOAT.US,D,20150506,000000,28.345,28.562,28.102,28.192,47413,0
+MOAT.US,D,20150507,000000,28.155,28.236,27.938,28.127,104044,0
+MOAT.US,D,20150508,000000,28.427,28.582,28.336,28.544,54950,0
+MOAT.US,D,20150511,000000,28.535,28.554,28.274,28.29,100284,0
+MOAT.US,D,20150512,000000,28.145,28.453,28.11,28.336,87335,0
+MOAT.US,D,20150513,000000,28.499,28.743,28.309,28.437,423799,0
+MOAT.US,D,20150514,000000,28.525,28.597,28.453,28.589,97851,0
+MOAT.US,D,20150515,000000,28.616,28.725,28.525,28.707,61990,0
+MOAT.US,D,20150518,000000,28.698,28.779,28.625,28.769,76571,0
+MOAT.US,D,20150519,000000,28.735,28.743,28.582,28.635,115983,0
+MOAT.US,D,20150520,000000,28.698,28.851,28.616,28.735,47433,0
+MOAT.US,D,20150521,000000,28.76,28.931,28.743,28.842,73638,0
+MOAT.US,D,20150522,000000,28.779,28.851,28.735,28.735,51746,0
+MOAT.US,D,20150526,000000,28.597,28.597,28.254,28.318,156730,0
+MOAT.US,D,20150527,000000,28.364,28.508,28.29,28.427,126268,0
+MOAT.US,D,20150528,000000,28.355,28.355,28.218,28.318,103320,0
+MOAT.US,D,20150529,000000,28.318,28.355,28.11,28.174,80381,0
+MOAT.US,D,20150601,000000,28.2,28.228,28.019,28.119,91301,0
+MOAT.US,D,20150602,000000,28.102,28.336,28.092,28.2,41911,0
+MOAT.US,D,20150603,000000,28.228,28.318,28.155,28.192,298308,0
+MOAT.US,D,20150604,000000,28.082,28.145,27.857,27.893,120185,0
+MOAT.US,D,20150605,000000,27.893,28.001,27.757,27.938,140309,0
+MOAT.US,D,20150608,000000,27.938,27.948,27.757,27.757,87017,0
+MOAT.US,D,20150609,000000,27.875,27.875,27.72,27.757,139302,0
+MOAT.US,D,20150610,000000,27.857,28.11,27.857,28.065,87111,0
+MOAT.US,D,20150611,000000,28.11,28.155,28.056,28.127,83911,0
+MOAT.US,D,20150612,000000,27.948,28.011,27.811,27.883,120185,0
+MOAT.US,D,20150615,000000,27.72,27.839,27.558,27.775,190506,0
+MOAT.US,D,20150616,000000,27.83,27.893,27.711,27.893,245014,0
+MOAT.US,D,20150617,000000,27.956,28.092,27.784,28.011,96856,0
+MOAT.US,D,20150618,000000,28.127,28.417,28.119,28.327,75295,0
+MOAT.US,D,20150619,000000,28.264,28.264,28.127,28.155,108575,0
+MOAT.US,D,20150622,000000,28.645,28.769,28.562,28.597,419599,0
+MOAT.US,D,20150623,000000,28.597,28.645,28.525,28.562,61583,0
+MOAT.US,D,20150624,000000,28.491,28.516,28.264,28.283,64571,0
+MOAT.US,D,20150625,000000,28.264,28.274,28.019,28.019,61254,0
+MOAT.US,D,20150626,000000,28.073,28.2,28.056,28.137,61806,0
+MOAT.US,D,20150629,000000,27.911,28.037,27.567,27.567,105258,0
+MOAT.US,D,20150630,000000,27.775,27.883,27.666,27.748,43796,0
+MOAT.US,D,20150701,000000,27.911,27.993,27.748,27.847,110236,0
+MOAT.US,D,20150702,000000,27.857,27.948,27.775,27.866,133453,0
+MOAT.US,D,20150706,000000,27.648,27.893,27.585,27.72,61365,0
+MOAT.US,D,20150707,000000,27.72,27.993,27.404,27.948,99840,0
+MOAT.US,D,20150708,000000,27.793,27.903,27.459,27.503,62470,0
+MOAT.US,D,20150709,000000,27.793,27.893,27.575,27.614,60370,0
+MOAT.US,D,20150710,000000,27.847,28.046,27.821,28.019,130579,0
+MOAT.US,D,20150713,000000,28.155,28.355,28.155,28.318,80492,0
+MOAT.US,D,20150714,000000,28.364,28.572,28.309,28.508,50232,0
+MOAT.US,D,20150715,000000,28.471,28.597,28.39,28.437,51718,0
+MOAT.US,D,20150716,000000,28.597,28.725,28.572,28.725,67113,0
+MOAT.US,D,20150717,000000,28.842,28.888,28.688,28.769,48538,0
+MOAT.US,D,20150720,000000,28.752,28.752,28.562,28.589,60257,0
+MOAT.US,D,20150721,000000,28.645,28.716,28.508,28.554,40577,0
+MOAT.US,D,20150722,000000,28.427,28.544,28.427,28.471,244349,0
+MOAT.US,D,20150723,000000,28.471,28.491,28.137,28.182,290014,0
+MOAT.US,D,20150724,000000,28.218,28.245,27.83,27.875,70540,0
+MOAT.US,D,20150727,000000,27.775,27.938,27.686,27.839,65234,0
+MOAT.US,D,20150728,000000,27.938,28.254,27.839,28.2,179780,0
+MOAT.US,D,20150729,000000,28.174,28.437,28.155,28.437,40577,0
+MOAT.US,D,20150730,000000,28.355,28.39,28.192,28.355,38809,0
+MOAT.US,D,20150731,000000,28.417,28.491,28.336,28.336,63907,0
+MOAT.US,D,20150803,000000,28.345,28.345,27.983,28.137,71111,0
+MOAT.US,D,20150804,000000,28.137,28.192,27.903,28.011,63355,0
+MOAT.US,D,20150805,000000,28.127,28.283,27.784,27.821,110123,0
+MOAT.US,D,20150806,000000,27.711,27.711,27.386,27.594,53075,0
+MOAT.US,D,20150807,000000,27.575,27.639,27.413,27.622,37150,0
+MOAT.US,D,20150810,000000,27.74,28.011,27.74,27.993,148933,0
+MOAT.US,D,20150811,000000,27.857,27.938,27.767,27.866,284615,0
+MOAT.US,D,20150812,000000,27.703,28.046,27.575,28.046,70984,0
+MOAT.US,D,20150813,000000,28.011,28.065,27.911,27.974,48427,0
+MOAT.US,D,20150814,000000,27.938,28.073,27.938,28.046,90111,0
+MOAT.US,D,20150817,000000,28.001,28.364,27.965,28.364,60591,0
+MOAT.US,D,20150818,000000,28.299,28.299,28.102,28.174,80160,0
+MOAT.US,D,20150819,000000,28.046,28.046,27.767,27.928,64681,0
+MOAT.US,D,20150820,000000,27.676,27.686,27.205,27.214,447793,0
+MOAT.US,D,20150821,000000,26.96,27.106,26.5,26.526,762133,0
+MOAT.US,D,20150824,000000,24.113,26.175,24.04,25.324,426461,0
+MOAT.US,D,20150825,000000,26.103,26.275,24.972,24.972,141745,0
+MOAT.US,D,20150826,000000,25.587,25.922,25.233,25.875,98626,0
+MOAT.US,D,20150827,000000,26.218,26.555,26.022,26.526,132680,0
+MOAT.US,D,20150828,000000,26.428,26.68,26.428,26.636,62691,0
+MOAT.US,D,20150831,000000,26.49,26.581,26.338,26.363,101390,0
+MOAT.US,D,20150901,000000,25.894,25.922,25.414,25.533,149817,0
+MOAT.US,D,20150902,000000,25.875,25.966,25.533,25.966,318430,0
+MOAT.US,D,20150903,000000,26.057,26.383,25.993,26.103,91437,0
+MOAT.US,D,20150904,000000,25.75,25.813,25.55,25.687,105258,0
+MOAT.US,D,20150908,000000,26.155,26.309,26.047,26.309,128366,0
+MOAT.US,D,20150909,000000,26.509,26.509,25.813,25.821,67556,0
+MOAT.US,D,20150910,000000,25.821,26.003,25.75,25.849,149624,0
+MOAT.US,D,20150911,000000,25.804,25.849,25.622,25.849,113772,0
+MOAT.US,D,20150914,000000,25.868,25.868,25.622,25.677,48207,0
+MOAT.US,D,20150915,000000,25.75,26.003,25.687,25.931,127995,0
+MOAT.US,D,20150916,000000,25.993,26.275,25.993,26.237,47544,0
+MOAT.US,D,20150917,000000,26.283,26.59,26.165,26.256,90500,0
+MOAT.US,D,20150918,000000,25.931,26.138,25.776,25.884,132899,0
+MOAT.US,D,20150921,000000,26.013,26.093,25.868,25.931,42899,0
+MOAT.US,D,20150922,000000,25.622,25.677,25.37,25.55,87347,0
+MOAT.US,D,20150923,000000,25.577,25.577,25.216,25.288,95528,0
+MOAT.US,D,20150924,000000,25.07,25.243,24.862,25.216,91438,0
+MOAT.US,D,20150925,000000,25.424,25.461,25.134,25.269,94535,0
+MOAT.US,D,20150928,000000,25.125,25.125,24.846,24.872,88600,0
+MOAT.US,D,20150929,000000,24.9,24.99,24.736,24.917,77727,0
+MOAT.US,D,20150930,000000,25.134,25.269,24.972,25.261,85579,0
+MOAT.US,D,20151001,000000,25.315,25.324,24.953,25.134,59041,0
+MOAT.US,D,20151002,000000,24.836,25.541,24.836,25.541,75628,0
+MOAT.US,D,20151005,000000,25.704,26.047,25.704,25.976,65507,0
+MOAT.US,D,20151006,000000,25.948,26.03,25.875,25.931,39250,0
+MOAT.US,D,20151007,000000,26.038,26.373,26.022,26.218,307925,0
+MOAT.US,D,20151008,000000,26.165,26.672,26.155,26.626,58490,0
+MOAT.US,D,20151009,000000,26.689,26.789,26.636,26.761,116758,0
+MOAT.US,D,20151012,000000,26.728,26.728,26.599,26.672,81773,0
+MOAT.US,D,20151013,000000,26.482,26.698,26.436,26.455,123170,0
+MOAT.US,D,20151014,000000,26.418,26.526,26.247,26.275,180665,0
+MOAT.US,D,20151015,000000,26.383,26.708,26.309,26.698,92433,0
+MOAT.US,D,20151016,000000,26.728,26.736,26.536,26.655,211071,0
+MOAT.US,D,20151019,000000,26.565,26.662,26.546,26.655,38919,0
+MOAT.US,D,20151020,000000,26.655,26.861,26.655,26.761,43780,0
+MOAT.US,D,20151021,000000,26.799,26.834,26.536,26.536,111119,0
+MOAT.US,D,20151022,000000,26.728,27.278,26.728,27.187,105369,0
+MOAT.US,D,20151023,000000,27.377,27.404,27.214,27.36,51523,0
+MOAT.US,D,20151026,000000,27.377,27.377,27.187,27.241,55503,0
+MOAT.US,D,20151027,000000,27.178,27.178,26.88,26.934,79828,0
+MOAT.US,D,20151028,000000,27.025,27.322,27.025,27.314,98955,0
+MOAT.US,D,20151029,000000,27.241,27.413,27.241,27.341,63575,0
+MOAT.US,D,20151030,000000,27.296,27.413,27.187,27.251,36045,0
+MOAT.US,D,20151102,000000,27.305,27.585,27.305,27.585,48400,0
+MOAT.US,D,20151103,000000,27.54,27.92,27.532,27.821,77286,0
+MOAT.US,D,20151104,000000,27.893,27.893,27.351,27.532,68151,0
+MOAT.US,D,20151105,000000,27.523,27.594,27.224,27.287,92654,0
+MOAT.US,D,20151106,000000,27.187,27.322,27.052,27.268,84031,0
+MOAT.US,D,20151109,000000,27.143,27.368,26.89,27.331,569057,0
+MOAT.US,D,20151110,000000,27.187,27.423,27.187,27.386,55283,0
+MOAT.US,D,20151111,000000,27.513,27.523,27.351,27.368,46659,0
+MOAT.US,D,20151112,000000,27.233,27.377,27.089,27.089,61695,0
+MOAT.US,D,20151113,000000,27.113,27.26,26.925,26.934,261378,0
+MOAT.US,D,20151116,000000,26.871,27.268,26.871,27.268,169387,0
+MOAT.US,D,20151117,000000,27.314,27.423,27.123,27.205,50087,0
+MOAT.US,D,20151118,000000,27.322,27.622,27.305,27.604,124940,0
+MOAT.US,D,20151119,000000,27.594,27.767,27.575,27.73,88563,0
+MOAT.US,D,20151120,000000,27.74,27.883,27.711,27.793,413517,0
+MOAT.US,D,20151123,000000,27.775,27.911,27.657,27.696,68109,0
+MOAT.US,D,20151124,000000,27.55,27.775,27.503,27.711,318762,0
+MOAT.US,D,20151125,000000,27.74,27.83,27.711,27.775,864516,0
+MOAT.US,D,20151127,000000,27.748,27.748,27.622,27.686,23441,0
+MOAT.US,D,20151130,000000,27.703,27.847,27.703,27.757,68883,0
+MOAT.US,D,20151201,000000,27.821,28.065,27.821,28.065,49617,0
+MOAT.US,D,20151202,000000,28.073,28.137,27.711,27.74,61918,0
+MOAT.US,D,20151203,000000,27.83,27.83,27.322,27.476,488204,0
+MOAT.US,D,20151204,000000,27.404,27.793,27.314,27.767,511478,0
+MOAT.US,D,20151207,000000,27.748,27.793,27.423,27.585,77397,0
+MOAT.US,D,20151208,000000,27.314,27.404,27.089,27.089,76971,0
+MOAT.US,D,20151209,000000,26.998,27.287,26.761,26.88,88785,0
+MOAT.US,D,20151210,000000,26.934,27.079,26.826,26.842,70984,0
+MOAT.US,D,20151211,000000,26.646,26.672,26.301,26.363,67556,0
+MOAT.US,D,20151214,000000,26.383,26.428,26.003,26.202,129157,0
+MOAT.US,D,20151215,000000,26.4,26.68,26.4,26.517,131351,0
+MOAT.US,D,20151216,000000,26.689,26.907,26.509,26.898,74854,0
+MOAT.US,D,20151217,000000,26.871,26.871,26.266,26.283,94976,0
+MOAT.US,D,20151218,000000,26.175,26.175,25.875,25.875,220578,0
+MOAT.US,D,20151221,000000,26.048,26.105,25.947,26.086,264395,0
+MOAT.US,D,20151222,000000,26.206,26.492,26.197,26.436,105206,0
+MOAT.US,D,20151223,000000,26.584,26.872,26.584,26.826,69127,0
+MOAT.US,D,20151224,000000,26.779,26.927,26.779,26.852,113912,0
+MOAT.US,D,20151228,000000,26.743,26.798,26.612,26.733,101542,0
+MOAT.US,D,20151229,000000,26.891,27.067,26.817,27.028,217181,0
+MOAT.US,D,20151230,000000,27.001,27.047,26.862,26.87,318587,0
+MOAT.US,D,20151231,000000,26.769,26.973,26.725,26.725,254080,0
+MOAT.US,D,20160104,000000,26.289,26.529,26.149,26.529,229544,0
+MOAT.US,D,20160105,000000,26.584,26.671,26.372,26.502,138795,0
+MOAT.US,D,20160106,000000,26.179,26.336,25.956,26.123,110424,0
+MOAT.US,D,20160107,000000,25.725,25.951,25.623,25.689,161171,0
+MOAT.US,D,20160108,000000,25.855,25.881,25.513,25.532,123325,0
+MOAT.US,D,20160111,000000,25.606,25.697,25.17,25.448,104633,0
+MOAT.US,D,20160112,000000,25.587,25.771,25.272,25.606,90391,0
+MOAT.US,D,20160113,000000,25.652,25.78,24.958,25.051,102280,0
+MOAT.US,D,20160114,000000,25.17,25.652,24.958,25.475,158208,0
+MOAT.US,D,20160115,000000,24.838,25.069,24.653,24.958,130403,0
+MOAT.US,D,20160119,000000,25.199,25.199,24.709,24.921,132630,0
+MOAT.US,D,20160120,000000,24.505,24.82,23.996,24.653,229764,0
+MOAT.US,D,20160121,000000,24.587,25.116,24.349,24.874,118938,0
+MOAT.US,D,20160122,000000,25.199,25.336,24.894,25.142,88441,0
+MOAT.US,D,20160125,000000,25.022,25.096,24.662,24.662,369482,0
+MOAT.US,D,20160126,000000,24.719,24.962,24.694,24.874,57389,0
+MOAT.US,D,20160127,000000,24.939,25.208,24.616,24.699,111766,0
+MOAT.US,D,20160128,000000,24.894,24.894,24.468,24.709,210961,0
+MOAT.US,D,20160129,000000,24.856,25.392,24.856,25.392,66208,0
+MOAT.US,D,20160201,000000,25.217,25.618,25.087,25.522,81782,0
+MOAT.US,D,20160202,000000,25.282,25.282,24.856,24.948,63684,0
+MOAT.US,D,20160203,000000,25.124,25.405,24.69,25.355,74862,0
+MOAT.US,D,20160204,000000,25.319,25.965,25.319,25.865,74339,0
+MOAT.US,D,20160205,000000,25.809,25.809,25.43,25.577,62871,0
+MOAT.US,D,20160208,000000,25.309,25.352,24.93,25.291,79963,0
+MOAT.US,D,20160209,000000,24.93,25.275,24.894,25.143,58607,0
+MOAT.US,D,20160210,000000,25.106,25.401,24.93,24.958,52288,0
+MOAT.US,D,20160211,000000,24.561,24.793,24.378,24.644,92444,0
+MOAT.US,D,20160212,000000,24.874,25.189,24.712,25.189,53705,0
+MOAT.US,D,20160216,000000,25.448,25.725,25.3,25.697,70837,0
+MOAT.US,D,20160217,000000,25.771,26.275,25.771,26.252,64884,0
+MOAT.US,D,20160218,000000,26.281,26.298,26.086,26.189,179045,0
+MOAT.US,D,20160219,000000,26.013,26.189,25.929,26.169,89729,0
+MOAT.US,D,20160222,000000,26.483,26.754,26.483,26.715,65974,0
+MOAT.US,D,20160223,000000,26.613,26.613,26.306,26.326,236686,0
+MOAT.US,D,20160224,000000,26.086,26.584,25.909,26.549,33637,0
+MOAT.US,D,20160225,000000,26.622,26.862,26.456,26.862,66880,0
+MOAT.US,D,20160226,000000,27.075,27.103,26.899,26.946,100951,0
+MOAT.US,D,20160229,000000,26.955,27.028,26.743,26.743,47507,0
+MOAT.US,D,20160301,000000,26.881,27.258,26.842,27.241,56105,0
+MOAT.US,D,20160302,000000,27.214,27.252,27.094,27.23,68664,0
+MOAT.US,D,20160303,000000,27.232,27.49,27.177,27.454,55477,0
+MOAT.US,D,20160304,000000,27.473,27.712,27.371,27.555,65642,0
+MOAT.US,D,20160307,000000,27.435,27.934,27.435,27.898,75445,0
+MOAT.US,D,20160308,000000,27.712,27.733,27.473,27.492,46848,0
+MOAT.US,D,20160309,000000,27.602,27.647,27.435,27.509,56772,0
+MOAT.US,D,20160310,000000,27.592,27.707,27.195,27.464,54390,0
+MOAT.US,D,20160311,000000,27.704,27.971,27.704,27.954,59754,0
+MOAT.US,D,20160314,000000,27.879,27.954,27.804,27.888,46957,0
+MOAT.US,D,20160315,000000,27.686,27.686,27.481,27.621,63572,0
+MOAT.US,D,20160316,000000,27.564,27.934,27.564,27.86,121984,0
+MOAT.US,D,20160317,000000,27.851,28.287,27.824,28.277,277552,0
+MOAT.US,D,20160318,000000,28.341,28.495,28.341,28.443,76948,0
+MOAT.US,D,20160321,000000,28.396,28.608,28.396,28.545,49135,0
+MOAT.US,D,20160322,000000,28.351,28.647,28.312,28.573,52350,0
+MOAT.US,D,20160323,000000,28.48,28.48,28.268,28.268,59919,0
+MOAT.US,D,20160324,000000,28.102,28.231,27.955,28.194,58065,0
+MOAT.US,D,20160328,000000,28.268,28.286,28.072,28.092,55405,0
+MOAT.US,D,20160329,000000,28.018,28.366,27.86,28.332,65745,0
+MOAT.US,D,20160330,000000,28.49,28.738,28.443,28.508,50912,0
+MOAT.US,D,20160331,000000,28.49,28.59,28.396,28.425,77659,0
+MOAT.US,D,20160401,000000,28.286,28.681,28.156,28.628,43474,0
+MOAT.US,D,20160404,000000,28.638,28.841,28.623,28.638,119129,0
+MOAT.US,D,20160405,000000,28.212,28.294,28.119,28.146,210069,0
+MOAT.US,D,20160406,000000,28.156,28.647,28.102,28.647,38852,0
+MOAT.US,D,20160407,000000,28.499,28.525,28.045,28.146,70126,0
+MOAT.US,D,20160408,000000,28.332,28.467,28.087,28.166,33117,0
+MOAT.US,D,20160411,000000,28.239,28.356,28.055,28.055,36706,0
+MOAT.US,D,20160412,000000,28.102,28.425,28.027,28.378,39852,0
+MOAT.US,D,20160413,000000,28.573,29.016,28.451,28.989,89333,0
+MOAT.US,D,20160414,000000,29.053,29.209,28.916,29.145,69580,0
+MOAT.US,D,20160415,000000,29.136,29.15,28.961,29.108,195323,0
+MOAT.US,D,20160418,000000,29.025,29.386,28.941,29.368,72579,0
+MOAT.US,D,20160419,000000,29.486,29.618,29.385,29.544,55397,0
+MOAT.US,D,20160420,000000,29.628,29.913,29.57,29.81,73648,0
+MOAT.US,D,20160421,000000,29.839,30.033,29.839,29.949,104334,0
+MOAT.US,D,20160422,000000,30.013,30.226,30.013,30.226,50523,0
+MOAT.US,D,20160425,000000,30.116,30.162,29.94,30.033,79419,0
+MOAT.US,D,20160426,000000,30.052,30.199,30.042,30.162,50704,0
+MOAT.US,D,20160427,000000,30.171,30.467,30.107,30.363,101507,0
+MOAT.US,D,20160428,000000,30.505,30.837,30.366,30.421,223609,0
+MOAT.US,D,20160429,000000,30.274,30.329,29.745,29.895,41354,0
+MOAT.US,D,20160502,000000,29.987,30.187,29.848,30.144,34343,0
+MOAT.US,D,20160503,000000,29.931,29.931,29.579,29.672,137499,0
+MOAT.US,D,20160504,000000,29.506,29.591,29.327,29.422,39778,0
+MOAT.US,D,20160505,000000,29.544,29.672,29.402,29.452,33832,0
+MOAT.US,D,20160506,000000,29.265,29.386,29.091,29.33,1297010,0
+MOAT.US,D,20160509,000000,29.359,29.57,29.359,29.442,894318,0
+MOAT.US,D,20160510,000000,29.618,29.903,29.618,29.885,333780,0
+MOAT.US,D,20160511,000000,29.82,29.857,29.506,29.506,118740,0
+MOAT.US,D,20160512,000000,29.735,29.735,29.229,29.368,59005,0
+MOAT.US,D,20160513,000000,29.339,29.506,29.184,29.248,27361,0
+MOAT.US,D,20160516,000000,29.303,29.57,29.303,29.496,65844,0
+MOAT.US,D,20160517,000000,29.432,29.608,29.257,29.293,142402,0
+MOAT.US,D,20160518,000000,29.248,29.681,29.248,29.544,57027,0
+MOAT.US,D,20160519,000000,29.516,29.534,29.155,29.339,118132,0
+MOAT.US,D,20160520,000000,29.432,29.801,29.432,29.691,62488,0
+MOAT.US,D,20160523,000000,29.82,29.82,29.628,29.635,43303,0
+MOAT.US,D,20160524,000000,29.745,30.181,29.745,30.135,51988,0
+MOAT.US,D,20160525,000000,30.291,30.523,30.291,30.449,355632,0
+MOAT.US,D,20160526,000000,30.44,30.44,30.226,30.31,68494,0
+MOAT.US,D,20160527,000000,30.291,30.477,30.291,30.477,42759,0
+MOAT.US,D,20160531,000000,30.643,30.734,30.514,30.707,102465,0
+MOAT.US,D,20160601,000000,30.589,30.736,30.374,30.707,139889,0
+MOAT.US,D,20160602,000000,30.652,30.856,30.589,30.856,79901,0
+MOAT.US,D,20160603,000000,30.736,30.746,30.41,30.672,50260,0
+MOAT.US,D,20160606,000000,30.727,30.92,30.707,30.874,66577,0
+MOAT.US,D,20160607,000000,30.727,30.762,30.597,30.597,79729,0
+MOAT.US,D,20160608,000000,30.652,30.846,30.652,30.827,61929,0
+MOAT.US,D,20160609,000000,30.736,30.771,30.549,30.698,56485,0
+MOAT.US,D,20160610,000000,30.457,30.505,30.125,30.226,56285,0
+MOAT.US,D,20160613,000000,30.846,31.021,30.698,30.698,94828,0
+MOAT.US,D,20160614,000000,30.597,30.781,30.347,30.485,419357,0
+MOAT.US,D,20160615,000000,30.514,30.624,30.357,30.388,148973,0
+MOAT.US,D,20160616,000000,30.217,30.412,29.964,30.384,121467,0
+MOAT.US,D,20160617,000000,30.383,30.387,30.181,30.245,38680,0
+MOAT.US,D,20160620,000000,30.559,30.781,30.457,30.485,223120,0
+MOAT.US,D,20160621,000000,30.532,30.532,30.329,30.393,67249,0
+MOAT.US,D,20160622,000000,30.393,30.618,30.374,30.412,88210,0
+MOAT.US,D,20160623,000000,30.698,30.893,30.634,30.869,112350,0
+MOAT.US,D,20160624,000000,29.801,30.102,29.476,29.525,141304,0
+MOAT.US,D,20160627,000000,29.219,29.219,28.545,28.656,232025,0
+MOAT.US,D,20160628,000000,28.989,29.184,28.933,29.159,173708,0
+MOAT.US,D,20160629,000000,29.422,29.81,29.395,29.755,94606,0
+MOAT.US,D,20160630,000000,29.848,30.07,29.683,30.07,52028,0
+MOAT.US,D,20160701,000000,30.061,30.457,30.061,30.347,45574,0
+MOAT.US,D,20160705,000000,30.162,30.162,29.72,29.867,235849,0
+MOAT.US,D,20160706,000000,29.735,30.061,29.598,30.004,109063,0
+MOAT.US,D,20160707,000000,30.052,30.2,29.959,30.07,86571,0
+MOAT.US,D,20160708,000000,30.274,30.698,30.274,30.662,72022,0
+MOAT.US,D,20160711,000000,30.781,30.874,30.741,30.753,68060,0
+MOAT.US,D,20160712,000000,30.893,31.115,30.893,31.078,105386,0
+MOAT.US,D,20160713,000000,31.152,31.152,30.979,31.115,34388,0
+MOAT.US,D,20160714,000000,31.337,31.392,31.277,31.334,80557,0
+MOAT.US,D,20160715,000000,31.419,31.419,31.188,31.281,91938,0
+MOAT.US,D,20160718,000000,31.298,31.438,31.268,31.401,352335,0
+MOAT.US,D,20160719,000000,31.337,31.376,31.242,31.3,53462,0
+MOAT.US,D,20160720,000000,31.392,31.629,31.345,31.606,62291,0
+MOAT.US,D,20160721,000000,31.641,31.716,31.475,31.565,67830,0
+MOAT.US,D,20160722,000000,31.585,31.716,31.502,31.697,81129,0
+MOAT.US,D,20160725,000000,31.707,31.707,31.55,31.633,143177,0
+MOAT.US,D,20160726,000000,31.585,31.707,31.511,31.707,46208,0
+MOAT.US,D,20160727,000000,31.732,31.817,31.614,31.742,117287,0
+MOAT.US,D,20160728,000000,31.668,31.881,31.614,31.826,68396,0
+MOAT.US,D,20160729,000000,31.716,31.789,31.485,31.762,89120,0
+MOAT.US,D,20160801,000000,31.789,31.844,31.605,31.659,66039,0
+MOAT.US,D,20160802,000000,31.624,31.624,31.346,31.541,90742,0
+MOAT.US,D,20160803,000000,31.511,31.752,31.475,31.716,381391,0
+MOAT.US,D,20160804,000000,31.707,31.782,31.633,31.732,75219,0
+MOAT.US,D,20160805,000000,31.891,32.131,31.891,32.086,111137,0
+MOAT.US,D,20160808,000000,32.15,32.233,32.051,32.093,52653,0
+MOAT.US,D,20160809,000000,32.131,32.177,32.016,32.057,238750,0
+MOAT.US,D,20160810,000000,32.077,32.115,31.925,31.974,42887,0
+MOAT.US,D,20160811,000000,32.086,32.242,32.039,32.205,49796,0
+MOAT.US,D,20160812,000000,32.122,32.141,32.047,32.122,105542,0
+MOAT.US,D,20160815,000000,32.177,32.307,32.131,32.269,119732,0
+MOAT.US,D,20160816,000000,32.224,32.234,32.086,32.086,151969,0
+MOAT.US,D,20160817,000000,32.102,32.133,31.946,32.122,114189,0
+MOAT.US,D,20160818,000000,32.086,32.169,32.02,32.093,36698,0
+MOAT.US,D,20160819,000000,31.974,32.102,31.908,32.086,70345,0
+MOAT.US,D,20160822,000000,31.993,32.131,31.993,32.112,77126,0
+MOAT.US,D,20160823,000000,32.234,32.354,32.234,32.26,101743,0
+MOAT.US,D,20160824,000000,32.269,32.335,31.966,32.039,34269,0
+MOAT.US,D,20160825,000000,32.039,32.09,31.863,31.936,46142,0
+MOAT.US,D,20160826,000000,32.05,32.214,31.834,32.001,44323,0
+MOAT.US,D,20160829,000000,31.984,32.177,31.975,32.077,94694,0
+MOAT.US,D,20160830,000000,32.047,32.169,32.02,32.093,132270,0
+MOAT.US,D,20160831,000000,32.086,32.086,31.83,32.011,43911,0
+MOAT.US,D,20160901,000000,31.984,32.02,31.725,31.905,395760,0
+MOAT.US,D,20160902,000000,32.001,32.067,31.884,31.956,171798,0
+MOAT.US,D,20160906,000000,31.993,32.001,31.817,31.936,140705,0
+MOAT.US,D,20160907,000000,31.928,32.067,31.919,32.001,98541,0
+MOAT.US,D,20160908,000000,31.993,32.047,31.893,31.946,37166,0
+MOAT.US,D,20160909,000000,31.752,31.752,31.17,31.188,87205,0
+MOAT.US,D,20160912,000000,30.948,31.617,30.93,31.585,87971,0
+MOAT.US,D,20160913,000000,31.363,31.363,31.031,31.132,84510,0
+MOAT.US,D,20160914,000000,31.161,31.272,31.004,31.032,57428,0
+MOAT.US,D,20160915,000000,30.948,31.289,30.856,31.225,144825,0
+MOAT.US,D,20160916,000000,31.105,31.123,30.995,31.087,85886,0
+MOAT.US,D,20160919,000000,31.207,31.28,30.989,31.095,49690,0
+MOAT.US,D,20160920,000000,31.253,31.281,31.069,31.105,117349,0
+MOAT.US,D,20160921,000000,31.152,31.428,31.069,31.419,84026,0
+MOAT.US,D,20160922,000000,31.575,31.688,31.574,31.641,76118,0
+MOAT.US,D,20160923,000000,31.558,31.614,31.481,31.502,38230,0
+MOAT.US,D,20160926,000000,31.355,31.41,31.142,31.142,71220,0
+MOAT.US,D,20160927,000000,31.161,31.355,31.161,31.355,74777,0
+MOAT.US,D,20160928,000000,31.373,31.475,31.268,31.456,47063,0
+MOAT.US,D,20160929,000000,31.401,31.485,31.089,31.142,53850,0
+MOAT.US,D,20160930,000000,31.253,31.55,31.216,31.485,53004,0
+MOAT.US,D,20161003,000000,31.345,31.382,31.228,31.355,109814,0
+MOAT.US,D,20161004,000000,31.382,31.448,31.202,31.281,58396,0
+MOAT.US,D,20161005,000000,31.298,31.485,31.298,31.41,92322,0
+MOAT.US,D,20161006,000000,31.373,31.401,31.249,31.355,52523,0
+MOAT.US,D,20161007,000000,31.382,31.382,31.095,31.263,52423,0
+MOAT.US,D,20161010,000000,31.382,31.466,31.312,31.345,109052,0
+MOAT.US,D,20161011,000000,31.225,31.225,30.781,30.902,61759,0
+MOAT.US,D,20161012,000000,30.874,31.031,30.846,30.892,153492,0
+MOAT.US,D,20161013,000000,30.634,30.837,30.347,30.736,56412,0
+MOAT.US,D,20161014,000000,30.92,30.961,30.698,30.763,85138,0
+MOAT.US,D,20161017,000000,30.746,30.763,30.576,30.597,60781,0
+MOAT.US,D,20161018,000000,30.837,30.937,30.763,30.884,25577,0
+MOAT.US,D,20161019,000000,30.92,31.078,30.92,31.013,45072,0
+MOAT.US,D,20161020,000000,31.031,31.281,31.013,31.251,40276,0
+MOAT.US,D,20161021,000000,31.087,31.355,31.04,31.272,61529,0
+MOAT.US,D,20161024,000000,31.401,31.466,31.337,31.368,62638,0
+MOAT.US,D,20161025,000000,31.272,31.345,31.18,31.225,96966,0
+MOAT.US,D,20161026,000000,31.17,31.355,31.142,31.216,243347,0
+MOAT.US,D,20161027,000000,31.345,31.345,31.082,31.082,49010,0
+MOAT.US,D,20161028,000000,30.781,30.92,30.532,30.652,51732,0
+MOAT.US,D,20161031,000000,30.717,30.807,30.662,30.727,52380,0
+MOAT.US,D,20161101,000000,30.781,30.803,30.384,30.569,74712,0
+MOAT.US,D,20161102,000000,30.477,30.535,30.338,30.431,76633,0
+MOAT.US,D,20161103,000000,30.467,30.563,30.204,30.255,81221,0
+MOAT.US,D,20161104,000000,30.265,30.477,30.208,30.231,53726,0
+MOAT.US,D,20161107,000000,30.672,31.013,30.672,30.978,92969,0
+MOAT.US,D,20161108,000000,30.911,31.105,30.746,30.948,85056,0
+MOAT.US,D,20161109,000000,31.031,31.854,31.031,31.771,114240,0
+MOAT.US,D,20161110,000000,31.974,32.428,31.974,32.122,504522,0
+MOAT.US,D,20161111,000000,32.03,32.16,31.9,32.102,99655,0
+MOAT.US,D,20161114,000000,32.242,32.418,32.109,32.196,133069,0
+MOAT.US,D,20161115,000000,32.252,32.269,32.001,32.269,140073,0
+MOAT.US,D,20161116,000000,32.112,32.204,32.02,32.067,110755,0
+MOAT.US,D,20161117,000000,32.102,32.335,32.102,32.335,144126,0
+MOAT.US,D,20161118,000000,32.371,32.375,32.228,32.238,140384,0
+MOAT.US,D,20161121,000000,32.288,32.446,32.288,32.399,145948,0
+MOAT.US,D,20161122,000000,32.472,32.561,32.362,32.546,148328,0
+MOAT.US,D,20161123,000000,32.354,32.566,32.325,32.566,182215,0
+MOAT.US,D,20161125,000000,32.621,32.648,32.537,32.63,105862,0
+MOAT.US,D,20161128,000000,32.575,32.575,32.354,32.362,116598,0
+MOAT.US,D,20161129,000000,32.428,32.566,32.389,32.409,100738,0
+MOAT.US,D,20161130,000000,32.528,32.594,32.446,32.446,89868,0
+MOAT.US,D,20161201,000000,32.463,32.575,32.442,32.511,113948,0
+MOAT.US,D,20161202,000000,32.446,32.521,32.283,32.315,84189,0
+MOAT.US,D,20161205,000000,32.482,32.686,32.482,32.597,76415,0
+MOAT.US,D,20161206,000000,32.658,32.685,32.502,32.678,143522,0
+MOAT.US,D,20161207,000000,32.658,33.038,32.537,33.008,170387,0
+MOAT.US,D,20161208,000000,33.047,33.172,32.932,33.092,131143,0
+MOAT.US,D,20161209,000000,33.148,33.221,33.092,33.158,247251,0
+MOAT.US,D,20161212,000000,33.138,33.175,32.852,32.935,162084,0
+MOAT.US,D,20161213,000000,33.083,33.198,33.021,33.12,110983,0
+MOAT.US,D,20161214,000000,33.064,33.112,32.796,32.844,109649,0
+MOAT.US,D,20161215,000000,32.89,33.092,32.851,32.881,88557,0
+MOAT.US,D,20161216,000000,32.954,32.954,32.686,32.728,71186,0
+MOAT.US,D,20161219,000000,32.758,33.02,32.739,32.795,99154,0
+MOAT.US,D,20161220,000000,32.861,32.946,32.819,32.916,96687,0
+MOAT.US,D,20161221,000000,32.899,32.916,32.823,32.851,286235,0
+MOAT.US,D,20161222,000000,32.851,32.851,32.645,32.739,99513,0
+MOAT.US,D,20161223,000000,32.778,32.814,32.72,32.814,56130,0
+MOAT.US,D,20161227,000000,32.899,33.025,32.899,32.907,97932,0
+MOAT.US,D,20161228,000000,32.974,32.979,32.679,32.711,105257,0
+MOAT.US,D,20161229,000000,32.72,32.802,32.636,32.683,123449,0
+MOAT.US,D,20161230,000000,32.711,32.711,32.477,32.572,139833,0
+MOAT.US,D,20170103,000000,32.805,33.085,32.805,33.03,153595,0
+MOAT.US,D,20170104,000000,33.095,33.403,33.095,33.366,236954,0
+MOAT.US,D,20170105,000000,33.338,33.366,33.198,33.356,121729,0
+MOAT.US,D,20170106,000000,33.432,33.599,33.338,33.543,124108,0
+MOAT.US,D,20170109,000000,33.553,33.553,33.437,33.488,118567,0
+MOAT.US,D,20170110,000000,33.516,33.674,33.497,33.553,140679,0
+MOAT.US,D,20170111,000000,33.543,33.619,33.245,33.484,368930,0
+MOAT.US,D,20170112,000000,33.423,33.563,33.281,33.563,156203,0
+MOAT.US,D,20170113,000000,33.553,33.685,33.553,33.628,64214,0
+MOAT.US,D,20170117,000000,33.535,33.553,33.404,33.479,108281,0
+MOAT.US,D,20170118,000000,33.488,33.553,33.432,33.553,83559,0
+MOAT.US,D,20170119,000000,33.664,33.664,33.432,33.506,103474,0
+MOAT.US,D,20170120,000000,33.497,33.506,33.282,33.385,78199,0
+MOAT.US,D,20170123,000000,33.366,33.423,33.247,33.376,95778,0
+MOAT.US,D,20170124,000000,33.413,33.609,33.295,33.543,133192,0
+MOAT.US,D,20170125,000000,33.684,33.853,33.664,33.833,180121,0
+MOAT.US,D,20170126,000000,33.74,33.788,33.573,33.581,98819,0
+MOAT.US,D,20170127,000000,33.609,33.609,33.432,33.516,111596,0
+MOAT.US,D,20170130,000000,33.441,33.441,33.159,33.376,170671,0
+MOAT.US,D,20170131,000000,33.263,33.516,33.233,33.499,87197,0
+MOAT.US,D,20170201,000000,33.599,33.664,33.416,33.581,123287,0
+MOAT.US,D,20170202,000000,33.628,33.635,33.488,33.628,85125,0
+MOAT.US,D,20170203,000000,33.824,33.909,33.73,33.899,107646,0
+MOAT.US,D,20170206,000000,33.814,33.936,33.799,33.853,66653,0
+MOAT.US,D,20170207,000000,33.993,34.078,33.89,33.927,121834,0
+MOAT.US,D,20170208,000000,33.853,33.927,33.74,33.909,114186,0
+MOAT.US,D,20170209,000000,33.965,34.162,33.965,34.095,202119,0
+MOAT.US,D,20170210,000000,34.152,34.359,34.152,34.303,215718,0
+MOAT.US,D,20170213,000000,34.376,34.553,34.376,34.451,298149,0
+MOAT.US,D,20170214,000000,34.478,34.788,34.469,34.788,143759,0
+MOAT.US,D,20170215,000000,34.76,35.068,34.723,35.031,149863,0
+MOAT.US,D,20170216,000000,35.05,35.105,34.882,34.984,291928,0
+MOAT.US,D,20170217,000000,34.89,35.151,34.89,35.151,268538,0
+MOAT.US,D,20170221,000000,35.227,35.33,35.17,35.264,222741,0
+MOAT.US,D,20170222,000000,35.255,35.322,35.236,35.274,185286,0
+MOAT.US,D,20170223,000000,35.34,35.34,35.165,35.217,313128,0
+MOAT.US,D,20170224,000000,35.086,35.274,35.06,35.274,106278,0
+MOAT.US,D,20170227,000000,35.246,35.386,35.236,35.357,120762,0
+MOAT.US,D,20170228,000000,35.321,35.348,35.185,35.227,108152,0
+MOAT.US,D,20170301,000000,35.582,35.825,35.582,35.741,157615,0
+MOAT.US,D,20170302,000000,35.704,35.704,35.507,35.531,118888,0
+MOAT.US,D,20170303,000000,35.507,35.624,35.441,35.591,248199,0
+MOAT.US,D,20170306,000000,35.471,35.507,35.282,35.415,164580,0
+MOAT.US,D,20170307,000000,35.33,35.33,35.185,35.227,149624,0
+MOAT.US,D,20170308,000000,35.292,35.415,35.28,35.302,103384,0
+MOAT.US,D,20170309,000000,35.321,35.386,35.172,35.34,78136,0
+MOAT.US,D,20170310,000000,35.461,35.498,35.311,35.423,105981,0
+MOAT.US,D,20170313,000000,35.461,35.48,35.325,35.406,112772,0
+MOAT.US,D,20170314,000000,35.33,35.332,35.144,35.264,95640,0
+MOAT.US,D,20170315,000000,35.302,35.601,35.274,35.498,129111,0
+MOAT.US,D,20170316,000000,35.526,35.526,35.357,35.423,121610,0
+MOAT.US,D,20170317,000000,35.441,35.441,35.311,35.311,190544,0
+MOAT.US,D,20170320,000000,35.321,35.321,35.103,35.18,145557,0
+MOAT.US,D,20170321,000000,35.255,35.287,34.675,34.721,166201,0
+MOAT.US,D,20170322,000000,34.704,34.753,34.553,34.712,107558,0
+MOAT.US,D,20170323,000000,34.704,34.911,34.654,34.712,185292,0
+MOAT.US,D,20170324,000000,34.712,34.863,34.619,34.731,80120,0
+MOAT.US,D,20170327,000000,34.433,34.815,34.433,34.788,123028,0
+MOAT.US,D,20170328,000000,34.788,35.06,34.747,35.011,104916,0
+MOAT.US,D,20170329,000000,34.984,35.077,34.937,35.068,97445,0
+MOAT.US,D,20170330,000000,35.05,35.115,34.984,35.115,421327,0
+MOAT.US,D,20170331,000000,35.031,35.209,35.031,35.096,99121,0
+MOAT.US,D,20170403,000000,35.151,35.19,34.831,34.975,110279,0
+MOAT.US,D,20170404,000000,34.966,34.992,34.864,34.966,170029,0
+MOAT.US,D,20170405,000000,35.06,35.236,34.825,34.853,136745,0
+MOAT.US,D,20170406,000000,34.946,35.068,34.853,35.031,109889,0
+MOAT.US,D,20170407,000000,34.975,35.052,34.899,35.011,54258,0
+MOAT.US,D,20170410,000000,35.05,35.227,34.988,35.086,123763,0
+MOAT.US,D,20170411,000000,35.041,35.096,34.876,35.096,55575,0
+MOAT.US,D,20170412,000000,35.041,35.06,34.843,34.918,112912,0
+MOAT.US,D,20170413,000000,34.863,34.995,34.768,34.769,66975,0
+MOAT.US,D,20170417,000000,34.797,34.984,34.74,34.956,80310,0
+MOAT.US,D,20170418,000000,34.806,34.882,34.637,34.797,88334,0
+MOAT.US,D,20170419,000000,34.899,35.031,34.813,34.843,136450,0
+MOAT.US,D,20170420,000000,34.975,35.317,34.928,35.274,120031,0
+MOAT.US,D,20170421,000000,35.274,35.302,35.11,35.19,109664,0
+MOAT.US,D,20170424,000000,35.535,35.535,35.391,35.451,87299,0
+MOAT.US,D,20170425,000000,35.535,35.648,35.498,35.554,86803,0
+MOAT.US,D,20170426,000000,35.629,35.825,35.583,35.713,144137,0
+MOAT.US,D,20170427,000000,35.704,35.929,35.704,35.853,98329,0
+MOAT.US,D,20170428,000000,35.853,35.853,35.766,35.816,89494,0
+MOAT.US,D,20170501,000000,35.853,35.929,35.792,35.853,684604,0
+MOAT.US,D,20170502,000000,35.825,35.88,35.751,35.853,164274,0
+MOAT.US,D,20170503,000000,35.835,35.835,35.629,35.704,85783,0
+MOAT.US,D,20170504,000000,35.769,35.853,35.686,35.798,81493,0
+MOAT.US,D,20170505,000000,35.853,35.994,35.806,35.994,75758,0
+MOAT.US,D,20170508,000000,35.994,36.004,35.826,35.873,95499,0
+MOAT.US,D,20170509,000000,35.919,36.013,35.916,35.984,93180,0
+MOAT.US,D,20170510,000000,35.9,35.948,35.853,35.9,108626,0
+MOAT.US,D,20170511,000000,35.853,35.863,35.564,35.779,199458,0
+MOAT.US,D,20170512,000000,35.732,35.732,35.574,35.611,64872,0
+MOAT.US,D,20170515,000000,35.667,35.816,35.667,35.751,153089,0
+MOAT.US,D,20170516,000000,35.769,35.769,35.545,35.582,123371,0
+MOAT.US,D,20170517,000000,35.302,35.34,35.011,35.041,291229,0
+MOAT.US,D,20170518,000000,35.031,35.19,35.011,35.096,86280,0
+MOAT.US,D,20170519,000000,35.264,35.503,35.262,35.432,56492,0
+MOAT.US,D,20170522,000000,35.489,35.619,35.453,35.564,122736,0
+MOAT.US,D,20170523,000000,35.686,35.704,35.583,35.657,238218,0
+MOAT.US,D,20170524,000000,35.629,35.741,35.601,35.732,101008,0
+MOAT.US,D,20170525,000000,35.816,36.02,35.741,35.965,85454,0
+MOAT.US,D,20170526,000000,35.929,35.994,35.882,35.882,67099,0
+MOAT.US,D,20170530,000000,35.863,35.938,35.827,35.882,151495,0
+MOAT.US,D,20170531,000000,35.9,35.956,35.759,35.938,138213,0
+MOAT.US,D,20170601,000000,36.023,36.452,35.984,36.452,189081,0
+MOAT.US,D,20170602,000000,36.425,36.657,36.415,36.602,82454,0
+MOAT.US,D,20170605,000000,36.602,36.648,36.471,36.546,91892,0
+MOAT.US,D,20170606,000000,36.442,36.48,36.294,36.322,106375,0
+MOAT.US,D,20170607,000000,36.377,36.425,36.247,36.386,64733,0
+MOAT.US,D,20170608,000000,36.386,36.518,36.328,36.405,94444,0
+MOAT.US,D,20170609,000000,36.452,36.621,36.312,36.471,86659,0
+MOAT.US,D,20170612,000000,36.425,36.537,36.349,36.49,91754,0
+MOAT.US,D,20170613,000000,36.593,36.667,36.554,36.667,196498,0
+MOAT.US,D,20170614,000000,36.696,36.704,36.504,36.638,133325,0
+MOAT.US,D,20170615,000000,36.48,36.573,36.35,36.546,102921,0
+MOAT.US,D,20170616,000000,36.593,36.612,36.284,36.461,59089,0
+MOAT.US,D,20170619,000000,36.573,36.826,36.527,36.798,175149,0
+MOAT.US,D,20170620,000000,36.769,36.798,36.573,36.602,125189,0
+MOAT.US,D,20170621,000000,36.648,36.798,36.621,36.722,500242,0
+MOAT.US,D,20170622,000000,36.761,37.107,36.761,36.958,179926,0
+MOAT.US,D,20170623,000000,36.958,37.023,36.853,36.993,78357,0
+MOAT.US,D,20170626,000000,37.107,37.246,37.069,37.181,181824,0
+MOAT.US,D,20170627,000000,37.181,37.2,36.892,36.91,137869,0
+MOAT.US,D,20170628,000000,37.078,37.275,37.078,37.181,87280,0
+MOAT.US,D,20170629,000000,37.265,37.294,36.704,36.948,113644,0
+MOAT.US,D,20170630,000000,37.078,37.097,36.949,36.984,93736,0
+MOAT.US,D,20170703,000000,37.144,37.265,37.107,37.161,248557,0
+MOAT.US,D,20170705,000000,37.229,37.229,36.968,37.097,258940,0
+MOAT.US,D,20170706,000000,36.948,36.948,36.418,36.48,188566,0
+MOAT.US,D,20170707,000000,36.554,36.732,36.48,36.696,121104,0
+MOAT.US,D,20170710,000000,36.696,36.77,36.656,36.732,101336,0
+MOAT.US,D,20170711,000000,36.704,36.704,36.471,36.667,97258,0
+MOAT.US,D,20170712,000000,36.798,36.938,36.798,36.864,182359,0
+MOAT.US,D,20170713,000000,36.91,36.989,36.887,36.958,92197,0
+MOAT.US,D,20170714,000000,36.968,37.246,36.968,37.181,73238,0
+MOAT.US,D,20170717,000000,37.181,37.265,37.126,37.154,158514,0
+MOAT.US,D,20170718,000000,37.069,37.087,36.938,37.078,106082,0
+MOAT.US,D,20170719,000000,37.126,37.253,37.126,37.219,115161,0
+MOAT.US,D,20170720,000000,37.275,37.378,37.222,37.322,96752,0
+MOAT.US,D,20170721,000000,37.265,37.359,37.2,37.359,72813,0
+MOAT.US,D,20170724,000000,37.349,37.443,37.229,37.434,134439,0
+MOAT.US,D,20170725,000000,37.593,37.659,37.511,37.611,116092,0
+MOAT.US,D,20170726,000000,37.63,37.63,37.517,37.526,140352,0
+MOAT.US,D,20170727,000000,37.517,37.517,37.172,37.368,124652,0
+MOAT.US,D,20170728,000000,37.239,37.295,37.135,37.239,74851,0
+MOAT.US,D,20170731,000000,37.332,37.397,37.235,37.312,223047,0
+MOAT.US,D,20170801,000000,37.425,37.425,37.285,37.349,99722,0
+MOAT.US,D,20170802,000000,37.312,37.312,37.069,37.2,193865,0
+MOAT.US,D,20170803,000000,37.097,37.167,36.985,37.008,118214,0
+MOAT.US,D,20170804,000000,37.021,37.05,36.844,36.919,70242,0
+MOAT.US,D,20170807,000000,36.958,37.012,36.844,36.919,74883,0
+MOAT.US,D,20170808,000000,36.883,37.013,36.696,36.761,166208,0
+MOAT.US,D,20170809,000000,36.583,36.612,36.452,36.593,207425,0
+MOAT.US,D,20170810,000000,36.452,36.471,35.975,35.984,195408,0
+MOAT.US,D,20170811,000000,35.984,36.225,35.984,36.106,124301,0
+MOAT.US,D,20170814,000000,36.302,36.508,36.302,36.452,76305,0
+MOAT.US,D,20170815,000000,36.518,36.518,36.355,36.425,91670,0
+MOAT.US,D,20170816,000000,36.452,36.621,36.452,36.518,91331,0
+MOAT.US,D,20170817,000000,36.405,36.537,36.004,36.004,116035,0
+MOAT.US,D,20170818,000000,35.975,36.06,35.803,35.863,126503,0
+MOAT.US,D,20170821,000000,35.853,36.023,35.732,35.994,73172,0
+MOAT.US,D,20170822,000000,36.078,36.424,36.078,36.359,80959,0
+MOAT.US,D,20170823,000000,36.19,36.247,36.124,36.154,192791,0
+MOAT.US,D,20170824,000000,36.209,36.281,36.115,36.144,146298,0
+MOAT.US,D,20170825,000000,36.293,36.406,36.255,36.293,53475,0
+MOAT.US,D,20170828,000000,36.368,36.442,36.312,36.34,70552,0
+MOAT.US,D,20170829,000000,36.115,36.478,36.097,36.442,81232,0
+MOAT.US,D,20170830,000000,36.442,36.724,36.372,36.677,152434,0
+MOAT.US,D,20170831,000000,36.798,37.069,36.761,37.032,109450,0
+MOAT.US,D,20170901,000000,37.061,37.151,37.032,37.041,466211,0
+MOAT.US,D,20170905,000000,36.938,37.032,36.557,36.761,56323,0
+MOAT.US,D,20170906,000000,36.892,36.958,36.836,36.901,78527,0
+MOAT.US,D,20170907,000000,37.013,37.162,37.013,37.154,100994,0
+MOAT.US,D,20170908,000000,37.078,37.281,37.061,37.181,69265,0
+MOAT.US,D,20170911,000000,37.406,37.536,37.397,37.517,253994,0
+MOAT.US,D,20170912,000000,37.565,37.668,37.501,37.64,92522,0
+MOAT.US,D,20170913,000000,37.62,37.677,37.575,37.677,56525,0
+MOAT.US,D,20170914,000000,37.556,37.677,37.491,37.611,172073,0
+MOAT.US,D,20170915,000000,37.584,37.62,37.461,37.564,43907,0
+MOAT.US,D,20170918,000000,37.649,37.733,37.575,37.649,224714,0
+MOAT.US,D,20170919,000000,37.668,37.668,37.491,37.501,81381,0
+MOAT.US,D,20170920,000000,37.501,37.584,37.359,37.526,55590,0
+MOAT.US,D,20170921,000000,37.491,37.546,37.393,37.444,82971,0
+MOAT.US,D,20170922,000000,37.349,37.501,37.313,37.443,118924,0
+MOAT.US,D,20170925,000000,37.461,37.602,37.406,37.491,406856,0
+MOAT.US,D,20170926,000000,37.565,37.676,37.526,37.536,104505,0
+MOAT.US,D,20170927,000000,37.64,37.752,37.437,37.696,113933,0
+MOAT.US,D,20170928,000000,37.64,37.64,37.546,37.593,100211,0
+MOAT.US,D,20170929,000000,37.593,37.724,37.575,37.724,92686,0
+MOAT.US,D,20171002,000000,37.789,38.024,37.78,38.024,73003,0
+MOAT.US,D,20171003,000000,38.034,38.069,37.914,38.055,130011,0
+MOAT.US,D,20171004,000000,38.051,38.108,38.009,38.06,86980,0
+MOAT.US,D,20171005,000000,38.117,38.34,38.079,38.323,51023,0
+MOAT.US,D,20171006,000000,38.275,38.331,38.135,38.183,41027,0
+MOAT.US,D,20171009,000000,38.201,38.201,37.798,37.836,84698,0
+MOAT.US,D,20171010,000000,37.93,38.018,37.925,37.967,90937,0
+MOAT.US,D,20171011,000000,37.967,37.994,37.864,37.967,494402,0
+MOAT.US,D,20171012,000000,37.911,38.069,37.906,38.034,88516,0
+MOAT.US,D,20171013,000000,38.079,38.13,37.958,37.958,113734,0
+MOAT.US,D,20171016,000000,37.976,38.014,37.78,37.817,57547,0
+MOAT.US,D,20171017,000000,37.855,37.939,37.789,37.939,33378,0
+MOAT.US,D,20171018,000000,37.986,38.049,37.939,37.973,111226,0
+MOAT.US,D,20171019,000000,37.874,38.135,37.827,38.135,53047,0
+MOAT.US,D,20171020,000000,38.219,38.415,38.178,38.379,88121,0
+MOAT.US,D,20171023,000000,38.454,38.473,38.201,38.239,56840,0
+MOAT.US,D,20171024,000000,38.304,38.422,38.183,38.397,89602,0
+MOAT.US,D,20171025,000000,38.36,38.378,38.081,38.314,69450,0
+MOAT.US,D,20171026,000000,38.34,38.5,38.079,38.089,52091,0
+MOAT.US,D,20171027,000000,38.108,38.108,37.891,38.014,332607,0
+MOAT.US,D,20171030,000000,37.883,37.967,37.73,37.798,76854,0
+MOAT.US,D,20171031,000000,37.883,37.901,37.789,37.846,69172,0
+MOAT.US,D,20171101,000000,37.911,38.079,37.855,37.855,111079,0
+MOAT.US,D,20171102,000000,37.891,37.925,37.653,37.742,103827,0
+MOAT.US,D,20171103,000000,37.677,37.789,37.677,37.742,97457,0
+MOAT.US,D,20171106,000000,37.762,37.817,37.677,37.762,87179,0
+MOAT.US,D,20171107,000000,37.798,37.891,37.686,37.715,77702,0
+MOAT.US,D,20171108,000000,37.742,37.92,37.66,37.92,68363,0
+MOAT.US,D,20171109,000000,37.62,37.826,37.539,37.772,78697,0
+MOAT.US,D,20171110,000000,37.733,37.827,37.699,37.808,41641,0
+MOAT.US,D,20171113,000000,37.705,37.827,37.673,37.78,63118,0
+MOAT.US,D,20171114,000000,37.668,37.715,37.526,37.715,48008,0
+MOAT.US,D,20171115,000000,37.536,37.696,37.397,37.63,468559,0
+MOAT.US,D,20171116,000000,37.677,38.062,37.67,38.014,66686,0
+MOAT.US,D,20171117,000000,38.004,38.079,37.986,38.024,81422,0
+MOAT.US,D,20171120,000000,38.042,38.042,37.855,37.92,63171,0
+MOAT.US,D,20171121,000000,38.034,38.239,38.034,38.201,80987,0
+MOAT.US,D,20171122,000000,38.21,38.379,38.176,38.275,70541,0
+MOAT.US,D,20171124,000000,38.36,38.49,38.248,38.331,15826,0
+MOAT.US,D,20171127,000000,38.379,38.509,38.341,38.397,86931,0
+MOAT.US,D,20171128,000000,38.463,38.921,38.431,38.921,93150,0
+MOAT.US,D,20171129,000000,38.93,39.276,38.93,39.127,45240,0
+MOAT.US,D,20171130,000000,39.238,39.576,39.238,39.463,89463,0
+MOAT.US,D,20171201,000000,39.388,39.426,38.743,39.285,96463,0
+MOAT.US,D,20171204,000000,39.482,39.744,39.388,39.388,179246,0
+MOAT.US,D,20171205,000000,39.426,39.528,39.237,39.257,52334,0
+MOAT.US,D,20171206,000000,39.146,39.285,39.092,39.164,57684,0
+MOAT.US,D,20171207,000000,39.172,39.453,39.172,39.408,129126,0
+MOAT.US,D,20171208,000000,39.501,39.697,39.501,39.641,90109,0
+MOAT.US,D,20171211,000000,39.67,39.827,39.651,39.81,80569,0
+MOAT.US,D,20171212,000000,39.8,39.95,39.762,39.922,77236,0
+MOAT.US,D,20171213,000000,39.902,40.025,39.857,39.857,55021,0
+MOAT.US,D,20171214,000000,39.941,40.066,39.791,39.818,106396,0
+MOAT.US,D,20171215,000000,39.996,40.375,39.967,40.267,57543,0
+MOAT.US,D,20171218,000000,40.476,40.636,40.371,40.418,112712,0
+MOAT.US,D,20171219,000000,40.466,40.589,40.366,40.381,93701,0
+MOAT.US,D,20171220,000000,40.494,40.504,40.286,40.296,152904,0
+MOAT.US,D,20171221,000000,40.324,40.417,40.291,40.324,75444,0
+MOAT.US,D,20171222,000000,40.324,40.379,40.126,40.211,156880,0
+MOAT.US,D,20171226,000000,40.173,40.315,40.173,40.267,105730,0
+MOAT.US,D,20171227,000000,40.287,40.418,40.191,40.201,89051,0
+MOAT.US,D,20171228,000000,40.287,40.334,40.171,40.334,43100,0
+MOAT.US,D,20171229,000000,40.381,40.381,40.126,40.126,85110,0
+MOAT.US,D,20180102,000000,40.343,40.645,40.293,40.645,269425,0
+MOAT.US,D,20180103,000000,40.73,40.92,40.608,40.806,92334,0
+MOAT.US,D,20180104,000000,40.834,40.981,40.775,40.943,101213,0
+MOAT.US,D,20180105,000000,41.128,41.298,41.014,41.279,87844,0
+MOAT.US,D,20180108,000000,41.279,41.402,41.138,41.307,202740,0
+MOAT.US,D,20180109,000000,41.345,41.562,41.307,41.478,121305,0
+MOAT.US,D,20180110,000000,41.355,41.497,41.204,41.443,259883,0
+MOAT.US,D,20180111,000000,41.543,41.827,41.505,41.827,116699,0
+MOAT.US,D,20180112,000000,41.911,42.177,41.911,42.148,91064,0
+MOAT.US,D,20180116,000000,42.337,42.46,41.903,41.978,125186,0
+MOAT.US,D,20180117,000000,41.931,42.346,41.779,42.233,98407,0
+MOAT.US,D,20180118,000000,42.233,42.251,42.072,42.177,93717,0
+MOAT.US,D,20180119,000000,42.318,42.422,42.177,42.422,54879,0
+MOAT.US,D,20180122,000000,42.366,42.791,42.364,42.791,68203,0
+MOAT.US,D,20180123,000000,42.744,42.961,42.641,42.915,86204,0
+MOAT.US,D,20180124,000000,42.999,43.216,42.805,42.99,98659,0
+MOAT.US,D,20180125,000000,43.15,43.217,42.866,42.99,98102,0
+MOAT.US,D,20180126,000000,43.065,43.481,43.046,43.462,67323,0
+MOAT.US,D,20180129,000000,43.454,43.67,43.424,43.424,98520,0
+MOAT.US,D,20180130,000000,42.866,43.009,42.687,42.885,735907,0
+MOAT.US,D,20180131,000000,43.037,43.388,42.394,43.388,544769,0
+MOAT.US,D,20180201,000000,42.404,42.65,42.196,42.404,436759,0
+MOAT.US,D,20180202,000000,42.224,42.31,41.619,41.639,145908,0
+MOAT.US,D,20180205,000000,41.345,41.6,40.041,40.079,309425,0
+MOAT.US,D,20180206,000000,39.398,40.619,38.283,40.522,286820,0
+MOAT.US,D,20180207,000000,40.457,41.061,40.41,40.552,149462,0
+MOAT.US,D,20180208,000000,40.561,40.64,39.219,39.219,260057,0
+MOAT.US,D,20180209,000000,39.605,39.862,38.358,39.548,490747,0
+MOAT.US,D,20180212,000000,39.852,40.3,39.663,40.059,114120,0
+MOAT.US,D,20180213,000000,39.871,40.23,39.822,40.108,206407,0
+MOAT.US,D,20180214,000000,39.974,40.75,39.927,40.655,131772,0
+MOAT.US,D,20180215,000000,40.939,41.051,40.57,41.051,138724,0
+MOAT.US,D,20180216,000000,40.816,41.355,40.816,41.014,86260,0
+MOAT.US,D,20180220,000000,40.73,41.081,40.73,40.73,146562,0
+MOAT.US,D,20180221,000000,40.786,41.231,40.655,40.655,119741,0
+MOAT.US,D,20180222,000000,40.711,40.806,40.305,40.391,139279,0
+MOAT.US,D,20180223,000000,40.579,40.939,40.41,40.92,63840,0
+MOAT.US,D,20180226,000000,41.061,41.487,40.986,41.468,117191,0
+MOAT.US,D,20180227,000000,41.458,41.629,40.986,40.986,98774,0
+MOAT.US,D,20180228,000000,41.09,41.204,40.579,40.579,93112,0
+MOAT.US,D,20180301,000000,40.437,40.542,39.644,39.842,466089,0
+MOAT.US,D,20180302,000000,39.54,40.233,39.521,40.163,161765,0
+MOAT.US,D,20180305,000000,39.993,40.76,39.993,40.674,70348,0
+MOAT.US,D,20180306,000000,40.769,40.786,40.522,40.786,66688,0
+MOAT.US,D,20180307,000000,40.401,40.826,40.401,40.796,108204,0
+MOAT.US,D,20180308,000000,41.005,41.014,40.778,40.92,74578,0
+MOAT.US,D,20180309,000000,41.128,41.543,41.108,41.533,74196,0
+MOAT.US,D,20180312,000000,41.6,41.693,41.447,41.505,70504,0
+MOAT.US,D,20180313,000000,41.619,41.694,41.204,41.289,72751,0
+MOAT.US,D,20180314,000000,41.421,41.431,41.071,41.147,65746,0
+MOAT.US,D,20180315,000000,41.213,41.231,40.917,40.939,46065,0
+MOAT.US,D,20180316,000000,41.043,41.174,40.976,40.986,93356,0
+MOAT.US,D,20180319,000000,40.826,40.834,40.107,40.324,115313,0
+MOAT.US,D,20180320,000000,40.41,40.467,40.079,40.173,104671,0
+MOAT.US,D,20180321,000000,40.097,40.381,40.032,40.05,118804,0
+MOAT.US,D,20180322,000000,39.785,39.862,39.18,39.2,149642,0
+MOAT.US,D,20180323,000000,39.246,39.332,38.423,38.453,400312,0
+MOAT.US,D,20180326,000000,38.954,39.275,38.528,39.246,281367,0
+MOAT.US,D,20180327,000000,39.398,39.509,38.566,38.755,216676,0
+MOAT.US,D,20180328,000000,38.755,39.071,38.68,38.831,84159,0
+MOAT.US,D,20180329,000000,38.944,39.323,38.821,39.2,56532,0
+MOAT.US,D,20180402,000000,39.058,39.088,37.923,38.272,185300,0
+MOAT.US,D,20180403,000000,38.443,38.792,38.169,38.717,115176,0
+MOAT.US,D,20180404,000000,38.292,39.398,38.292,39.323,148080,0
+MOAT.US,D,20180405,000000,39.493,39.619,39.313,39.521,102961,0
+MOAT.US,D,20180406,000000,39.237,39.398,38.472,38.727,91364,0
+MOAT.US,D,20180409,000000,38.926,39.37,38.765,38.821,74864,0
+MOAT.US,D,20180410,000000,39.219,39.436,39.067,39.323,135124,0
+MOAT.US,D,20180411,000000,39.124,39.474,39.124,39.19,86385,0
+MOAT.US,D,20180412,000000,39.398,39.53,39.34,39.408,58161,0
+MOAT.US,D,20180413,000000,39.548,39.548,39.115,39.219,59910,0
+MOAT.US,D,20180416,000000,39.426,39.757,39.284,39.558,75600,0
+MOAT.US,D,20180417,000000,39.805,40.059,39.719,39.956,82361,0
+MOAT.US,D,20180418,000000,40.069,40.19,39.983,39.983,86807,0
+MOAT.US,D,20180419,000000,39.918,39.956,39.624,39.785,98060,0
+MOAT.US,D,20180420,000000,39.889,39.889,39.43,39.53,77513,0
+MOAT.US,D,20180423,000000,39.605,39.834,39.53,39.681,79368,0
+MOAT.US,D,20180424,000000,39.898,39.908,39.215,39.379,89898,0
+MOAT.US,D,20180425,000000,39.332,39.574,39.134,39.474,77811,0
+MOAT.US,D,20180426,000000,39.644,40.097,39.625,39.956,49105,0
+MOAT.US,D,20180427,000000,40.003,40.201,39.993,40.126,58337,0
+MOAT.US,D,20180430,000000,40.248,40.315,39.729,39.729,49541,0
+MOAT.US,D,20180501,000000,39.614,39.614,39.246,39.597,53649,0
+MOAT.US,D,20180502,000000,39.483,39.755,39.34,39.379,99791,0
+MOAT.US,D,20180503,000000,39.049,39.049,38.456,38.745,128054,0
+MOAT.US,D,20180504,000000,38.623,39.482,38.623,39.323,121797,0
+MOAT.US,D,20180507,000000,39.493,39.568,39.323,39.417,150202,0
+MOAT.US,D,20180508,000000,39.417,39.421,39.134,39.34,83480,0
+MOAT.US,D,20180509,000000,39.436,39.663,39.283,39.568,70014,0
+MOAT.US,D,20180510,000000,39.634,39.993,39.634,39.874,119939,0
+MOAT.US,D,20180511,000000,39.918,40.191,39.852,40.144,203515,0
+MOAT.US,D,20180514,000000,40.258,40.401,40.136,40.191,78756,0
+MOAT.US,D,20180515,000000,40.041,40.087,39.871,40.003,77964,0
+MOAT.US,D,20180516,000000,40.031,40.371,40.031,40.258,56572,0
+MOAT.US,D,20180517,000000,40.258,40.41,40.126,40.267,36493,0
+MOAT.US,D,20180518,000000,40.23,40.239,40.087,40.163,53313,0
+MOAT.US,D,20180521,000000,40.361,40.427,40.189,40.22,62050,0
+MOAT.US,D,20180522,000000,40.361,40.494,40.144,40.191,351865,0
+MOAT.US,D,20180523,000000,40.116,40.343,40.107,40.332,68519,0
+MOAT.US,D,20180524,000000,40.277,40.384,40.116,40.361,180791,0
+MOAT.US,D,20180525,000000,40.296,40.569,40.296,40.41,99346,0
+MOAT.US,D,20180529,000000,40.116,40.211,39.795,39.983,90870,0
+MOAT.US,D,20180530,000000,40.183,40.569,40.183,40.504,78287,0
+MOAT.US,D,20180531,000000,40.476,40.476,40.136,40.22,67308,0
+MOAT.US,D,20180601,000000,40.381,40.598,40.381,40.542,54696,0
+MOAT.US,D,20180604,000000,40.665,40.782,40.618,40.75,52586,0
+MOAT.US,D,20180605,000000,40.75,40.806,40.622,40.76,147703,0
+MOAT.US,D,20180606,000000,40.854,41.213,40.786,41.213,304296,0
+MOAT.US,D,20180607,000000,41.269,41.365,41.09,41.24,139937,0
+MOAT.US,D,20180608,000000,41.174,41.442,41.174,41.442,56094,0
+MOAT.US,D,20180611,000000,41.439,41.654,41.439,41.573,64268,0
+MOAT.US,D,20180612,000000,41.619,41.723,41.526,41.677,66915,0
+MOAT.US,D,20180613,000000,41.827,41.987,41.761,41.771,93441,0
+MOAT.US,D,20180614,000000,41.894,42.084,41.818,42.059,79882,0
+MOAT.US,D,20180615,000000,41.894,42.102,41.846,42.053,49244,0
+MOAT.US,D,20180618,000000,41.846,41.846,41.514,41.59,76707,0
+MOAT.US,D,20180619,000000,41.269,41.732,41.269,41.722,545016,0
+MOAT.US,D,20180620,000000,41.818,41.911,41.685,41.818,74176,0
+MOAT.US,D,20180621,000000,41.808,41.818,41.6,41.657,82646,0
+MOAT.US,D,20180622,000000,41.799,41.975,41.789,41.864,268266,0
+MOAT.US,D,20180625,000000,41.779,41.894,41.402,41.667,135313,0
+MOAT.US,D,20180626,000000,41.733,41.743,41.553,41.609,54888,0
+MOAT.US,D,20180627,000000,41.647,41.821,41.26,41.299,588425,0
+MOAT.US,D,20180628,000000,40.986,41.296,40.796,41.204,114724,0
+MOAT.US,D,20180629,000000,41.307,41.484,41.174,41.174,70352,0
+MOAT.US,D,20180702,000000,40.93,41.231,40.888,41.204,87812,0
+MOAT.US,D,20180703,000000,41.392,41.43,41.165,41.185,28609,0
+MOAT.US,D,20180705,000000,41.411,41.573,41.231,41.573,62008,0
+MOAT.US,D,20180706,000000,41.771,42.233,41.771,42.158,105166,0
+MOAT.US,D,20180709,000000,42.281,42.403,42.243,42.281,86809,0
+MOAT.US,D,20180710,000000,42.356,42.497,42.281,42.497,129077,0
+MOAT.US,D,20180711,000000,42.233,42.346,42.174,42.233,98385,0
+MOAT.US,D,20180712,000000,42.356,42.418,42.224,42.356,78710,0
+MOAT.US,D,20180713,000000,42.337,42.583,42.337,42.524,39503,0
+MOAT.US,D,20180716,000000,42.546,42.546,42.31,42.376,50063,0
+MOAT.US,D,20180717,000000,42.272,42.546,42.272,42.47,71654,0
+MOAT.US,D,20180718,000000,42.422,42.441,42.328,42.413,146911,0
+MOAT.US,D,20180719,000000,42.3,42.451,42.082,42.328,81260,0
+MOAT.US,D,20180720,000000,42.224,42.262,42.121,42.148,44682,0
+MOAT.US,D,20180723,000000,42.082,42.21,42.063,42.153,48643,0
+MOAT.US,D,20180724,000000,42.328,42.47,42.255,42.366,79356,0
+MOAT.US,D,20180725,000000,42.281,42.727,42.281,42.687,90675,0
+MOAT.US,D,20180726,000000,42.697,42.928,42.668,42.716,121967,0
+MOAT.US,D,20180727,000000,42.829,42.859,42.546,42.631,74220,0
+MOAT.US,D,20180730,000000,42.641,42.754,42.624,42.687,94595,0
+MOAT.US,D,20180731,000000,42.772,42.947,42.734,42.849,98984,0
+MOAT.US,D,20180801,000000,42.8,42.849,42.565,42.574,290894,0
+MOAT.US,D,20180802,000000,42.404,42.826,42.386,42.772,86017,0
+MOAT.US,D,20180803,000000,42.754,43.046,42.754,43.004,50447,0
+MOAT.US,D,20180806,000000,42.961,43.207,42.942,43.103,286207,0
+MOAT.US,D,20180807,000000,43.113,43.231,43.018,43.15,110385,0
+MOAT.US,D,20180808,000000,43.093,43.14,42.978,43.009,111523,0
+MOAT.US,D,20180809,000000,42.971,43.128,42.942,43.046,92776,0
+MOAT.US,D,20180810,000000,42.791,42.839,42.565,42.677,97195,0
+MOAT.US,D,20180813,000000,42.677,42.734,42.46,42.602,104946,0
+MOAT.US,D,20180814,000000,42.677,42.961,42.677,42.905,55701,0
+MOAT.US,D,20180815,000000,42.697,42.858,42.547,42.839,176806,0
+MOAT.US,D,20180816,000000,42.98,43.263,42.98,43.169,168897,0
+MOAT.US,D,20180817,000000,43.056,43.453,43.056,43.378,128140,0
+MOAT.US,D,20180820,000000,43.397,43.576,43.397,43.529,120397,0
+MOAT.US,D,20180821,000000,43.567,43.662,43.491,43.547,95853,0
+MOAT.US,D,20180822,000000,43.5,43.595,43.405,43.519,104906,0
+MOAT.US,D,20180823,000000,43.405,43.438,43.22,43.293,179229,0
+MOAT.US,D,20180824,000000,43.349,43.511,43.339,43.471,101299,0
+MOAT.US,D,20180827,000000,43.595,43.679,43.529,43.642,256950,0
+MOAT.US,D,20180828,000000,43.679,43.679,43.529,43.585,105169,0
+MOAT.US,D,20180829,000000,43.576,43.85,43.529,43.822,126247,0
+MOAT.US,D,20180830,000000,43.652,43.812,43.533,43.585,136379,0
+MOAT.US,D,20180831,000000,43.51,43.72,43.471,43.662,55245,0
+MOAT.US,D,20180904,000000,43.585,43.585,43.283,43.378,75353,0
+MOAT.US,D,20180905,000000,43.283,43.519,43.283,43.51,93154,0
+MOAT.US,D,20180906,000000,43.5,43.557,43.303,43.519,104722,0
+MOAT.US,D,20180907,000000,43.33,43.581,43.311,43.557,58384,0
+MOAT.US,D,20180910,000000,43.652,43.822,43.652,43.692,78324,0
+MOAT.US,D,20180911,000000,43.595,43.698,43.481,43.595,55113,0
+MOAT.US,D,20180912,000000,43.604,43.916,43.576,43.878,223504,0
+MOAT.US,D,20180913,000000,44.001,44.115,43.943,44.115,221106,0
+MOAT.US,D,20180914,000000,44.143,44.152,44.01,44.096,192956,0
+MOAT.US,D,20180917,000000,44.057,44.143,43.973,44.01,51309,0
+MOAT.US,D,20180918,000000,43.992,44.284,43.892,44.171,217094,0
+MOAT.US,D,20180919,000000,44.171,44.322,44.152,44.201,379426,0
+MOAT.US,D,20180920,000000,44.294,44.675,44.294,44.596,133402,0
+MOAT.US,D,20180921,000000,44.739,44.754,44.593,44.616,65736,0
+MOAT.US,D,20180924,000000,44.455,44.455,44.165,44.217,70674,0
+MOAT.US,D,20180925,000000,44.304,44.304,44.01,44.03,93268,0
+MOAT.US,D,20180926,000000,44.086,44.408,44.03,44.039,96063,0
+MOAT.US,D,20180927,000000,44.057,44.363,44.039,44.106,62759,0
+MOAT.US,D,20180928,000000,44.039,44.247,44.039,44.191,70770,0
+MOAT.US,D,20181001,000000,44.37,44.445,44.106,44.181,76629,0
+MOAT.US,D,20181002,000000,44.201,44.379,44.14,44.247,232656,0
+MOAT.US,D,20181003,000000,44.389,44.482,44.133,44.181,132638,0
+MOAT.US,D,20181004,000000,44.143,44.196,43.668,43.916,83916,0
+MOAT.US,D,20181005,000000,43.963,44.073,43.576,43.783,95821,0
+MOAT.US,D,20181008,000000,43.688,43.973,43.671,43.926,54800,0
+MOAT.US,D,20181009,000000,43.869,44.01,43.743,43.832,167927,0
+MOAT.US,D,20181010,000000,43.728,43.731,42.829,42.866,255352,0
+MOAT.US,D,20181011,000000,42.744,42.925,41.649,41.874,322699,0
+MOAT.US,D,20181012,000000,42.272,42.56,41.911,42.404,250596,0
+MOAT.US,D,20181015,000000,42.346,42.839,42.337,42.47,155247,0
+MOAT.US,D,20181016,000000,42.641,43.349,42.592,43.293,220453,0
+MOAT.US,D,20181017,000000,43.311,43.613,43.085,43.414,160908,0
+MOAT.US,D,20181018,000000,43.358,43.462,42.744,42.933,222019,0
+MOAT.US,D,20181019,000000,43.037,43.447,42.942,43.018,166774,0
+MOAT.US,D,20181022,000000,43.065,43.065,42.584,42.668,733291,0
+MOAT.US,D,20181023,000000,42.102,42.621,41.884,42.413,844997,0
+MOAT.US,D,20181024,000000,42.394,42.46,41.09,41.157,239972,0
+MOAT.US,D,20181025,000000,41.289,41.941,41.09,41.629,162445,0
+MOAT.US,D,20181026,000000,41.099,41.335,40.532,40.891,299555,0
+MOAT.US,D,20181029,000000,41.325,41.743,40.476,41.005,226921,0
+MOAT.US,D,20181030,000000,41.061,41.629,41.024,41.6,703791,0
+MOAT.US,D,20181031,000000,41.894,41.99,41.515,41.6,266680,0
+MOAT.US,D,20181101,000000,41.779,42.346,41.743,42.3,273605,0
+MOAT.US,D,20181102,000000,42.555,42.555,41.704,42.007,369764,0
+MOAT.US,D,20181105,000000,42.112,42.437,42.112,42.337,92167,0
+MOAT.US,D,20181106,000000,42.215,42.565,42.212,42.536,1076666,0
+MOAT.US,D,20181107,000000,42.858,43.378,42.8,43.358,272355,0
+MOAT.US,D,20181108,000000,43.245,43.576,43.245,43.454,279350,0
+MOAT.US,D,20181109,000000,43.388,43.444,43.009,43.236,269876,0
+MOAT.US,D,20181112,000000,43.169,43.197,42.697,42.764,244621,0
+MOAT.US,D,20181113,000000,42.925,43.217,42.677,42.839,288682,0
+MOAT.US,D,20181114,000000,43.075,43.15,42.391,42.611,433478,0
+MOAT.US,D,20181115,000000,42.346,42.993,42.053,42.98,546555,0
+MOAT.US,D,20181116,000000,42.81,43.217,42.8,43.018,428718,0
+MOAT.US,D,20181119,000000,42.99,43.018,42.404,42.517,379608,0
+MOAT.US,D,20181120,000000,42.205,42.394,41.843,41.951,427773,0
+MOAT.US,D,20181121,000000,42.092,42.196,41.894,41.903,305113,0
+MOAT.US,D,20181123,000000,41.647,42.112,41.647,41.864,79549,0
+MOAT.US,D,20181126,000000,42.224,42.389,42.026,42.272,218688,0
+MOAT.US,D,20181127,000000,42.112,42.536,42.016,42.536,502940,0
+MOAT.US,D,20181128,000000,42.677,43.302,42.526,43.293,330334,0
+MOAT.US,D,20181129,000000,43.189,43.5,43.093,43.273,563036,0
+MOAT.US,D,20181130,000000,43.245,43.623,43.189,43.585,386851,0
+MOAT.US,D,20181203,000000,43.953,44.152,43.576,43.812,343057,0
+MOAT.US,D,20181204,000000,43.774,43.84,42.592,42.658,448528,0
+MOAT.US,D,20181206,000000,42.082,42.621,41.468,42.611,478103,0
+MOAT.US,D,20181207,000000,42.526,42.687,41.639,41.789,358986,0
+MOAT.US,D,20181210,000000,41.827,41.997,41.005,41.874,496849,0
+MOAT.US,D,20181211,000000,42.318,42.47,41.619,41.846,293813,0
+MOAT.US,D,20181212,000000,42.29,42.621,42.092,42.092,411959,0
+MOAT.US,D,20181213,000000,42.224,42.385,41.951,42.138,465061,0
+MOAT.US,D,20181214,000000,41.771,41.874,41.26,41.345,434014,0
+MOAT.US,D,20181217,000000,41.24,41.392,40.298,40.552,499056,0
+MOAT.US,D,20181218,000000,40.816,40.816,39.947,40.191,444821,0
+MOAT.US,D,20181219,000000,40.352,40.786,39.426,39.681,624473,0
+MOAT.US,D,20181220,000000,39.518,39.7,38.691,39.094,1369626,0
+MOAT.US,D,20181221,000000,39.181,39.813,38.286,38.343,1037202,0
+MOAT.US,D,20181224,000000,38.113,38.239,37.401,37.421,681627,0
+MOAT.US,D,20181226,000000,37.593,39.007,37.179,39.007,2544868,0
+MOAT.US,D,20181227,000000,38.546,39.364,38.002,39.364,924257,0
+MOAT.US,D,20181228,000000,39.566,39.922,39.181,39.344,961045,0
+MOAT.US,D,20181231,000000,39.613,39.7,39.21,39.613,613991,0
+MOAT.US,D,20190102,000000,39.037,39.865,38.922,39.672,1113680,0
+MOAT.US,D,20190103,000000,39.421,39.45,38.671,38.729,887562,0
+MOAT.US,D,20190104,000000,39.229,40.211,39.229,40.124,481245,0
+MOAT.US,D,20190107,000000,40.143,40.649,39.932,40.326,480235,0
+MOAT.US,D,20190108,000000,40.71,40.797,40.313,40.71,314509,0
+MOAT.US,D,20190109,000000,40.856,41.154,40.75,41.009,823173,0
+MOAT.US,D,20190110,000000,40.787,41.269,40.73,41.231,432611,0
+MOAT.US,D,20190111,000000,41.057,41.32,40.887,41.307,222806,0
+MOAT.US,D,20190114,000000,40.99,41.239,40.942,41.067,228892,0
+MOAT.US,D,20190115,000000,41.144,41.528,41.144,41.528,475289,0
+MOAT.US,D,20190116,000000,41.605,41.857,41.587,41.682,317861,0
+MOAT.US,D,20190117,000000,41.548,42.241,41.548,42.097,275264,0
+MOAT.US,D,20190118,000000,42.395,42.722,42.282,42.645,426068,0
+MOAT.US,D,20190122,000000,42.414,42.414,41.837,42.116,503866,0
+MOAT.US,D,20190123,000000,42.317,42.47,41.788,42.202,237606,0
+MOAT.US,D,20190124,000000,42.25,42.466,42.097,42.309,267116,0
+MOAT.US,D,20190125,000000,42.578,42.828,42.578,42.674,316621,0
+MOAT.US,D,20190128,000000,42.299,42.395,42.087,42.395,354535,0
+MOAT.US,D,20190129,000000,42.385,42.462,42.125,42.26,500097,0
+MOAT.US,D,20190130,000000,42.376,42.808,42.174,42.655,397963,0
+MOAT.US,D,20190131,000000,42.761,43.454,42.761,43.318,553903,0
+MOAT.US,D,20190201,000000,43.318,43.491,43.184,43.414,853866,0
+MOAT.US,D,20190204,000000,43.404,43.636,43.27,43.636,379925,0
+MOAT.US,D,20190205,000000,43.684,43.848,43.644,43.79,389973,0
+MOAT.US,D,20190206,000000,43.809,43.93,43.761,43.838,317692,0
+MOAT.US,D,20190207,000000,43.579,43.8,43.29,43.463,391876,0
+MOAT.US,D,20190208,000000,43.232,43.491,42.986,43.491,339384,0
+MOAT.US,D,20190211,000000,43.607,43.666,43.454,43.598,360749,0
+MOAT.US,D,20190212,000000,43.819,44.487,43.78,44.377,526930,0
+MOAT.US,D,20190213,000000,44.511,44.608,44.355,44.454,430068,0
+MOAT.US,D,20190214,000000,44.262,44.541,44.127,44.367,536775,0
+MOAT.US,D,20190215,000000,44.627,44.781,44.541,44.781,416185,0
+MOAT.US,D,20190219,000000,44.675,44.97,44.668,44.849,404545,0
+MOAT.US,D,20190220,000000,44.82,45.07,44.781,44.954,463016,0
+MOAT.US,D,20190221,000000,44.887,44.963,44.65,44.81,338840,0
+MOAT.US,D,20190222,000000,44.791,45.023,44.743,45.003,372124,0
+MOAT.US,D,20190225,000000,45.233,45.272,44.945,44.963,404195,0
+MOAT.US,D,20190226,000000,44.887,45.069,44.849,44.887,314783,0
+MOAT.US,D,20190227,000000,44.753,44.94,44.617,44.887,356977,0
+MOAT.US,D,20190228,000000,44.868,44.993,44.776,44.916,429693,0
+MOAT.US,D,20190301,000000,45.137,45.339,45.002,45.233,825940,0
+MOAT.US,D,20190304,000000,45.388,45.411,44.521,44.936,808167,0
+MOAT.US,D,20190305,000000,44.936,44.977,44.675,44.733,550198,0
+MOAT.US,D,20190306,000000,44.761,44.761,44.262,44.309,427458,0
+MOAT.US,D,20190307,000000,44.3,44.3,43.77,43.915,672099,0
+MOAT.US,D,20190308,000000,43.598,43.867,43.521,43.857,404780,0
+MOAT.US,D,20190311,000000,43.973,44.437,43.953,44.425,406524,0
+MOAT.US,D,20190312,000000,44.511,44.714,44.474,44.55,536798,0
+MOAT.US,D,20190313,000000,44.694,45.018,44.692,44.839,585987,0
+MOAT.US,D,20190314,000000,44.849,44.946,44.724,44.839,357801,0
+MOAT.US,D,20190315,000000,44.896,45.272,44.868,45.272,416046,0
+MOAT.US,D,20190318,000000,45.252,45.416,45.127,45.282,482063,0
+MOAT.US,D,20190319,000000,45.445,45.609,45.127,45.282,647421,0
+MOAT.US,D,20190320,000000,45.252,45.252,44.753,44.926,350315,0
+MOAT.US,D,20190321,000000,44.56,45.378,44.483,45.292,271753,0
+MOAT.US,D,20190322,000000,45.03,45.137,44.28,44.29,785292,0
+MOAT.US,D,20190325,000000,44.205,44.329,43.896,44.127,345101,0
+MOAT.US,D,20190326,000000,44.415,44.743,44.339,44.598,266497,0
+MOAT.US,D,20190327,000000,44.56,44.666,44.031,44.3,314305,0
+MOAT.US,D,20190328,000000,44.367,44.588,44.208,44.464,286406,0
+MOAT.US,D,20190329,000000,44.753,44.896,44.627,44.877,261481,0
+MOAT.US,D,20190401,000000,45.157,45.435,45.147,45.406,331623,0
+MOAT.US,D,20190402,000000,45.378,45.378,45.147,45.243,358323,0
+MOAT.US,D,20190403,000000,45.455,45.57,45.271,45.416,576459,0
+MOAT.US,D,20190404,000000,45.445,45.628,45.406,45.618,266153,0
+MOAT.US,D,20190405,000000,45.734,45.898,45.647,45.898,357810,0
+MOAT.US,D,20190408,000000,45.821,46.032,45.704,46.023,291631,0
+MOAT.US,D,20190409,000000,45.848,45.907,45.664,45.763,241844,0
+MOAT.US,D,20190410,000000,45.801,45.926,45.676,45.916,476923,0
+MOAT.US,D,20190411,000000,46.041,46.041,45.754,45.878,179445,0
+MOAT.US,D,20190412,000000,46.186,46.397,46.147,46.243,602772,0
+MOAT.US,D,20190415,000000,46.31,46.369,46.109,46.263,308947,0
+MOAT.US,D,20190416,000000,46.417,46.475,46.234,46.35,266486,0
+MOAT.US,D,20190417,000000,46.512,46.512,45.935,46.08,389639,0
+MOAT.US,D,20190418,000000,46.147,46.186,45.791,46.176,293478,0
+MOAT.US,D,20190422,000000,46.013,46.167,46.003,46.07,215578,0
+MOAT.US,D,20190423,000000,46.157,46.512,46.07,46.417,204369,0
+MOAT.US,D,20190424,000000,46.436,46.571,46.367,46.397,314770,0
+MOAT.US,D,20190425,000000,46.475,46.571,46.186,46.427,265384,0
+MOAT.US,D,20190426,000000,46.407,46.782,46.214,46.782,170547,0
+MOAT.US,D,20190429,000000,46.811,46.888,46.696,46.773,198816,0
+MOAT.US,D,20190430,000000,46.849,46.965,46.512,46.936,203644,0
+MOAT.US,D,20190501,000000,47.042,47.061,46.445,46.475,267799,0
+MOAT.US,D,20190502,000000,46.427,46.676,46.128,46.494,211680,0
+MOAT.US,D,20190503,000000,46.734,47.009,46.719,47.004,151608,0
+MOAT.US,D,20190506,000000,46.214,46.849,46.174,46.792,288105,0
+MOAT.US,D,20190507,000000,46.32,46.36,45.493,45.848,494994,0
+MOAT.US,D,20190508,000000,45.724,45.991,45.599,45.734,324545,0
+MOAT.US,D,20190509,000000,45.329,45.723,45.003,45.666,417354,0
+MOAT.US,D,20190510,000000,45.465,45.848,44.771,45.734,405370,0
+MOAT.US,D,20190513,000000,44.877,44.935,44.342,44.521,404919,0
+MOAT.US,D,20190514,000000,44.694,45.166,44.637,44.868,543183,0
+MOAT.US,D,20190515,000000,44.608,45.245,44.531,45.108,248389,0
+MOAT.US,D,20190516,000000,45.214,45.686,45.205,45.388,210572,0
+MOAT.US,D,20190517,000000,45.09,45.618,45.03,45.09,205776,0
+MOAT.US,D,20190520,000000,44.781,44.993,44.608,44.753,213487,0
+MOAT.US,D,20190521,000000,45.08,45.272,45.05,45.224,226945,0
+MOAT.US,D,20190522,000000,45.07,45.233,45.003,45.147,195948,0
+MOAT.US,D,20190523,000000,44.81,44.81,44.396,44.675,267974,0
+MOAT.US,D,20190524,000000,44.858,44.969,44.598,44.704,146810,0
+MOAT.US,D,20190528,000000,44.733,44.829,44.136,44.136,252335,0
+MOAT.US,D,20190529,000000,43.857,43.913,43.482,43.723,456233,0
+MOAT.US,D,20190530,000000,43.829,44.002,43.482,43.674,339625,0
+MOAT.US,D,20190531,000000,43.396,43.434,43.082,43.164,193735,0
+MOAT.US,D,20190603,000000,43.184,43.549,42.992,43.203,334181,0
+MOAT.US,D,20190604,000000,43.588,44.242,43.588,44.242,887473,0
+MOAT.US,D,20190605,000000,44.511,44.666,44.078,44.483,328016,0
+MOAT.US,D,20190606,000000,44.531,44.858,44.412,44.724,219526,0
+MOAT.US,D,20190607,000000,44.926,45.329,44.926,45.195,259929,0
+MOAT.US,D,20190610,000000,45.396,45.609,45.301,45.396,240304,0
+MOAT.US,D,20190611,000000,45.724,45.769,45.292,45.339,143982,0
+MOAT.US,D,20190612,000000,45.31,45.401,45.205,45.252,149667,0
+MOAT.US,D,20190613,000000,45.426,45.57,45.359,45.57,139636,0
+MOAT.US,D,20190614,000000,45.502,45.502,45.292,45.329,139381,0
+MOAT.US,D,20190617,000000,45.416,45.45,45.301,45.349,189088,0
+MOAT.US,D,20190618,000000,45.599,45.993,45.542,45.763,210154,0
+MOAT.US,D,20190619,000000,45.811,46.068,45.704,46.003,145139,0
+MOAT.US,D,20190620,000000,46.397,46.429,46.023,46.34,253866,0
+MOAT.US,D,20190621,000000,46.273,46.465,46.157,46.34,225942,0
+MOAT.US,D,20190624,000000,46.35,46.36,45.965,45.965,451214,0
+MOAT.US,D,20190625,000000,46.118,46.13,45.791,45.791,171975,0
+MOAT.US,D,20190626,000000,45.848,45.916,45.676,45.676,229313,0
+MOAT.US,D,20190627,000000,45.848,46.023,45.791,45.935,499007,0
+MOAT.US,D,20190628,000000,46.09,46.32,46.07,46.214,155086,0
+MOAT.US,D,20190701,000000,46.869,46.903,46.36,46.609,331993,0
+MOAT.US,D,20190702,000000,46.629,46.629,46.32,46.58,305927,0
+MOAT.US,D,20190703,000000,46.715,47.014,46.715,46.994,122062,0
+MOAT.US,D,20190705,000000,46.811,46.898,46.524,46.869,240095,0
+MOAT.US,D,20190708,000000,46.666,46.725,46.445,46.571,205078,0
+MOAT.US,D,20190709,000000,46.36,46.666,46.36,46.629,133545,0
+MOAT.US,D,20190710,000000,46.84,47.065,46.707,46.831,397489,0
+MOAT.US,D,20190711,000000,46.965,47.014,46.725,46.946,225187,0
+MOAT.US,D,20190712,000000,47.014,47.271,47.014,47.235,197121,0
+MOAT.US,D,20190715,000000,47.35,47.35,47.235,47.34,116397,0
+MOAT.US,D,20190716,000000,47.398,47.407,47.148,47.178,150466,0
+MOAT.US,D,20190717,000000,47.235,47.235,46.965,46.975,141536,0
+MOAT.US,D,20190718,000000,46.89,47.475,46.89,47.393,159474,0
+MOAT.US,D,20190719,000000,47.591,47.658,47.302,47.302,194199,0
+MOAT.US,D,20190722,000000,47.475,47.562,47.3,47.466,140559,0
+MOAT.US,D,20190723,000000,47.677,47.986,47.62,47.956,384348,0
+MOAT.US,D,20190724,000000,47.841,48.284,47.805,48.284,235929,0
+MOAT.US,D,20190725,000000,48.178,48.311,47.946,48.072,204317,0
+MOAT.US,D,20190726,000000,48.255,48.447,48.235,48.447,150171,0
+MOAT.US,D,20190729,000000,48.399,48.418,48.148,48.265,143183,0
+MOAT.US,D,20190730,000000,48.014,48.284,47.879,48.284,191637,0
+MOAT.US,D,20190731,000000,48.235,48.284,47.205,47.639,174864,0
+MOAT.US,D,20190801,000000,47.745,48.447,47.293,47.389,330095,0
+MOAT.US,D,20190802,000000,47.225,47.283,46.777,47.014,286392,0
+MOAT.US,D,20190805,000000,46.273,46.303,45.196,45.589,476057,0
+MOAT.US,D,20190806,000000,45.916,46.09,45.43,45.984,231453,0
+MOAT.US,D,20190807,000000,45.512,45.973,45.06,45.858,343464,0
+MOAT.US,D,20190808,000000,46.09,46.75,46.003,46.706,340350,0
+MOAT.US,D,20190809,000000,46.562,46.619,46.138,46.35,342171,0
+MOAT.US,D,20190812,000000,46.118,46.186,45.637,45.801,199602,0
+MOAT.US,D,20190813,000000,45.754,46.747,45.754,46.427,329298,0
+MOAT.US,D,20190814,000000,45.771,45.821,45.111,45.127,185788,0
+MOAT.US,D,20190815,000000,45.292,45.381,44.997,45.282,155090,0
+MOAT.US,D,20190816,000000,45.493,45.974,45.483,45.907,125803,0
+MOAT.US,D,20190819,000000,46.369,46.571,46.33,46.455,105272,0
+MOAT.US,D,20190820,000000,46.445,46.481,46.128,46.167,215812,0
+MOAT.US,D,20190821,000000,46.494,46.562,46.378,46.465,135290,0
+MOAT.US,D,20190822,000000,46.629,46.691,46.186,46.465,184552,0
+MOAT.US,D,20190823,000000,46.32,46.512,45.083,45.252,210168,0
+MOAT.US,D,20190826,000000,45.686,45.724,45.424,45.666,144609,0
+MOAT.US,D,20190827,000000,45.848,45.878,45.185,45.292,209593,0
+MOAT.US,D,20190828,000000,45.185,45.669,45.048,45.657,237934,0
+MOAT.US,D,20190829,000000,46.118,46.415,46.07,46.301,295213,0
+MOAT.US,D,20190830,000000,46.589,46.734,46.378,46.494,134688,0
+MOAT.US,D,20190903,000000,46.214,46.278,45.858,46.206,199728,0
+MOAT.US,D,20190904,000000,46.639,46.744,46.455,46.744,78224,0
+MOAT.US,D,20190905,000000,47.245,47.629,47.178,47.389,332512,0
+MOAT.US,D,20190906,000000,47.457,47.774,47.38,47.61,152004,0
+MOAT.US,D,20190909,000000,47.783,47.986,47.667,47.986,200275,0
+MOAT.US,D,20190910,000000,47.822,48.11,47.667,48.11,166853,0
+MOAT.US,D,20190911,000000,48.178,48.831,47.986,48.831,203370,0
+MOAT.US,D,20190912,000000,48.996,49.034,48.679,48.831,225044,0
+MOAT.US,D,20190913,000000,48.938,49.053,48.741,48.764,760730,0
+MOAT.US,D,20190916,000000,48.62,48.849,48.447,48.737,149143,0
+MOAT.US,D,20190917,000000,48.717,48.774,48.534,48.754,182020,0
+MOAT.US,D,20190918,000000,48.794,48.804,48.361,48.804,157857,0
+MOAT.US,D,20190919,000000,48.861,49.053,48.754,48.822,598199,0
+MOAT.US,D,20190920,000000,48.928,49.044,48.505,48.562,198123,0
+MOAT.US,D,20190923,000000,48.438,48.707,48.379,48.553,143324,0
+MOAT.US,D,20190924,000000,48.754,48.754,47.764,47.956,275492,0
+MOAT.US,D,20190925,000000,48.053,48.379,47.841,48.293,167897,0
+MOAT.US,D,20190926,000000,48.284,48.322,47.793,48.053,144326,0
+MOAT.US,D,20190927,000000,48.188,48.221,47.6,47.889,156093,0
+MOAT.US,D,20190930,000000,47.927,48.341,47.899,48.255,165787,0
+MOAT.US,D,20191001,000000,48.399,48.485,47.437,47.484,340957,0
+MOAT.US,D,20191002,000000,47.215,47.215,46.465,46.658,272009,0
+MOAT.US,D,20191003,000000,46.58,47.004,46.051,47.004,304204,0
+MOAT.US,D,20191004,000000,47.119,47.649,47.092,47.61,313968,0
+MOAT.US,D,20191007,000000,47.524,47.817,47.428,47.457,977833,0
+MOAT.US,D,20191008,000000,47.061,47.205,46.696,46.706,866521,0
+MOAT.US,D,20191009,000000,47.071,47.307,46.913,47.158,493680,0
+MOAT.US,D,20191010,000000,47.205,47.7,47.128,47.552,234580,0
+MOAT.US,D,20191011,000000,48.101,48.687,48.091,48.312,408211,0
+MOAT.US,D,20191014,000000,48.225,48.335,48.081,48.312,122168,0
+MOAT.US,D,20191015,000000,48.505,49.092,48.322,48.928,301940,0
+MOAT.US,D,20191016,000000,48.754,48.809,48.582,48.62,248238,0
+MOAT.US,D,20191017,000000,48.88,48.947,48.659,48.813,204621,0
+MOAT.US,D,20191018,000000,48.737,48.841,48.379,48.553,188321,0
+MOAT.US,D,20191021,000000,48.851,49.127,48.822,49.111,264501,0
+MOAT.US,D,20191022,000000,49.689,49.733,49.405,49.438,256886,0
+MOAT.US,D,20191023,000000,49.342,49.419,49.189,49.38,298446,0
+MOAT.US,D,20191024,000000,49.612,49.679,49.361,49.582,433408,0
+MOAT.US,D,20191025,000000,49.515,49.958,49.515,49.861,535617,0
+MOAT.US,D,20191028,000000,49.997,50.343,49.997,50.256,708221,0
+MOAT.US,D,20191029,000000,50.228,50.564,50.228,50.41,379165,0
+MOAT.US,D,20191030,000000,50.42,50.593,50.193,50.564,828180,0
+MOAT.US,D,20191031,000000,50.506,50.506,49.997,50.246,313347,0
+MOAT.US,D,20191101,000000,50.583,50.946,50.487,50.91,714729,0
+MOAT.US,D,20191104,000000,51.228,51.314,51.056,51.141,1405115,0
+MOAT.US,D,20191105,000000,51.305,51.324,51.094,51.208,1019157,0
+MOAT.US,D,20191106,000000,51.171,51.198,50.959,51.103,798458,0
+MOAT.US,D,20191107,000000,51.353,51.445,51.171,51.295,468812,0
+MOAT.US,D,20191108,000000,51.208,51.623,51.103,51.623,523342,0
+MOAT.US,D,20191111,000000,51.391,51.516,51.295,51.507,347939,0
+MOAT.US,D,20191112,000000,51.574,51.747,51.382,51.497,376265,0
+MOAT.US,D,20191113,000000,51.363,51.404,51.208,51.324,263279,0
+MOAT.US,D,20191114,000000,51.267,51.314,51.094,51.295,373713,0
+MOAT.US,D,20191115,000000,51.613,51.959,51.546,51.959,240865,0
+MOAT.US,D,20191118,000000,51.892,51.979,51.728,51.872,434073,0
+MOAT.US,D,20191119,000000,52.036,52.041,51.744,51.863,540575,0
+MOAT.US,D,20191120,000000,51.767,51.892,51.372,51.66,390519,0
+MOAT.US,D,20191121,000000,51.747,51.795,51.517,51.67,358729,0
+MOAT.US,D,20191122,000000,51.795,51.902,51.641,51.854,451354,0
+MOAT.US,D,20191125,000000,52.026,52.374,52.026,52.373,356315,0
+MOAT.US,D,20191126,000000,52.411,52.451,52.271,52.401,368592,0
+MOAT.US,D,20191127,000000,52.536,52.652,52.41,52.652,352876,0
+MOAT.US,D,20191129,000000,52.555,52.555,52.315,52.383,114040,0
+MOAT.US,D,20191202,000000,52.421,52.441,51.892,51.979,376345,0
+MOAT.US,D,20191203,000000,51.478,51.555,51.198,51.526,442747,0
+MOAT.US,D,20191204,000000,51.815,52.006,51.776,51.844,360952,0
+MOAT.US,D,20191205,000000,52.036,52.142,51.777,52.075,355406,0
+MOAT.US,D,20191206,000000,52.421,52.536,52.363,52.411,366880,0
+MOAT.US,D,20191209,000000,52.411,52.473,52.248,52.258,569668,0
+MOAT.US,D,20191210,000000,52.258,52.411,52.108,52.19,263102,0
+MOAT.US,D,20191211,000000,52.411,52.478,52.229,52.431,323037,0
+MOAT.US,D,20191212,000000,52.459,53.191,52.392,52.98,389918,0
+MOAT.US,D,20191213,000000,52.96,53.281,52.729,52.864,318526,0
+MOAT.US,D,20191216,000000,53.268,53.412,53.162,53.259,250076,0
+MOAT.US,D,20191217,000000,53.373,53.373,53.157,53.209,357465,0
+MOAT.US,D,20191218,000000,53.286,53.296,53.142,53.142,278570,0
+MOAT.US,D,20191219,000000,53.249,53.259,53.059,53.249,275444,0
+MOAT.US,D,20191220,000000,53.412,53.585,53.412,53.538,202230,0
+MOAT.US,D,20191223,000000,53.829,53.829,53.606,53.713,672074,0
+MOAT.US,D,20191224,000000,53.781,53.781,53.615,53.683,236568,0
+MOAT.US,D,20191226,000000,53.801,53.898,53.749,53.898,435839,0
+MOAT.US,D,20191227,000000,54.083,54.083,53.81,53.888,248730,0
+MOAT.US,D,20191230,000000,53.976,54.015,53.556,53.625,284936,0
+MOAT.US,D,20191231,000000,53.313,53.445,53.206,53.401,246365,0
+MOAT.US,D,20200102,000000,53.801,53.927,53.547,53.888,1041387,0
+MOAT.US,D,20200103,000000,53.274,53.761,53.274,53.576,598332,0
+MOAT.US,D,20200106,000000,53.265,53.761,53.265,53.751,465411,0
+MOAT.US,D,20200107,000000,53.722,53.927,53.585,53.771,438930,0
+MOAT.US,D,20200108,000000,53.849,54.112,53.713,53.879,280909,0
+MOAT.US,D,20200109,000000,54.152,54.259,54.054,54.229,293556,0
+MOAT.US,D,20200110,000000,54.356,54.356,53.961,54.054,419530,0
+MOAT.US,D,20200113,000000,54.2,54.394,54.083,54.375,501548,0
+MOAT.US,D,20200114,000000,54.337,54.512,54.189,54.259,347409,0
+MOAT.US,D,20200115,000000,54.278,54.522,54.184,54.337,301624,0
+MOAT.US,D,20200116,000000,54.59,54.785,54.561,54.785,305564,0
+MOAT.US,D,20200117,000000,54.931,54.931,54.648,54.736,241740,0
+MOAT.US,D,20200121,000000,54.62,54.744,54.522,54.62,305713,0
+MOAT.US,D,20200122,000000,54.785,54.862,54.603,54.648,647691,0
+MOAT.US,D,20200123,000000,54.532,54.62,54.2,54.58,279499,0
+MOAT.US,D,20200124,000000,54.746,54.746,53.703,53.898,343247,0
+MOAT.US,D,20200127,000000,53.05,53.3,52.884,53.07,351502,0
+MOAT.US,D,20200128,000000,53.283,53.693,53.225,53.518,410227,0
+MOAT.US,D,20200129,000000,53.722,53.782,53.42,53.42,183651,0
+MOAT.US,D,20200130,000000,53.147,53.693,53.03,53.674,288728,0
+MOAT.US,D,20200131,000000,53.576,53.654,52.451,52.66,498718,0
+MOAT.US,D,20200203,000000,52.942,53.411,52.933,53.04,792854,0
+MOAT.US,D,20200204,000000,53.781,54.278,53.781,54.054,617772,0
+MOAT.US,D,20200205,000000,54.6,54.873,54.268,54.785,797159,0
+MOAT.US,D,20200206,000000,55.058,55.058,54.721,54.814,343124,0
+MOAT.US,D,20200207,000000,54.688,54.688,54.375,54.473,243779,0
+MOAT.US,D,20200210,000000,54.249,54.648,54.22,54.648,313874,0
+MOAT.US,D,20200211,000000,54.911,55.198,54.833,54.98,317451,0
+MOAT.US,D,20200212,000000,55.262,55.321,55.021,55.166,404611,0
+MOAT.US,D,20200213,000000,55.048,55.292,54.911,55.116,262224,0
+MOAT.US,D,20200214,000000,55.097,55.292,54.941,55.146,190803,0
+MOAT.US,D,20200218,000000,55.019,55.048,54.668,54.911,310192,0
+MOAT.US,D,20200219,000000,55.106,55.252,54.991,55.106,613782,0
+MOAT.US,D,20200220,000000,55.136,55.409,54.541,55.068,811486,0
+MOAT.US,D,20200221,000000,54.863,54.863,54.347,54.551,216395,0
+MOAT.US,D,20200224,000000,52.923,53.343,52.611,52.874,745121,0
+MOAT.US,D,20200225,000000,53.147,53.215,51.169,51.344,646149,0
+MOAT.US,D,20200226,000000,51.558,52.164,51.051,51.217,788726,0
+MOAT.US,D,20200227,000000,50.252,51.1,49.238,49.238,1148587,0
+MOAT.US,D,20200228,000000,47.718,48.917,47.308,48.878,1685973,0
+MOAT.US,D,20200302,000000,49.082,50.798,48.497,50.798,1060814,0
+MOAT.US,D,20200303,000000,50.837,51.529,48.819,49.306,1009297,0
+MOAT.US,D,20200304,000000,50.165,51.237,49.716,51.159,602289,0
+MOAT.US,D,20200305,000000,49.657,50.32,48.897,49.296,364342,0
+MOAT.US,D,20200306,000000,47.581,48.722,47.445,48.605,735546,0
+MOAT.US,D,20200309,000000,44.91,46.138,44.199,44.51,1184972,0
+MOAT.US,D,20200310,000000,45.855,46.431,44.023,46.431,967644,0
+MOAT.US,D,20200311,000000,45.173,45.378,43.691,44.275,746381,0
+MOAT.US,D,20200312,000000,41.927,42.629,34.119,39.997,2151366,0
+MOAT.US,D,20200313,000000,40.68,43.36,40.124,43.117,794353,0
+MOAT.US,D,20200316,000000,36.829,41.586,36.829,38.905,1835000,0
+MOAT.US,D,20200317,000000,39.461,41.857,38.574,41.381,1407164,0
+MOAT.US,D,20200318,000000,39.509,40.377,36.634,39.49,1239369,0
+MOAT.US,D,20200319,000000,39.148,41.04,38.271,40.114,642785,0
+MOAT.US,D,20200320,000000,40.728,40.962,38.174,38.174,622836,0
+MOAT.US,D,20200323,000000,38.086,38.174,36.293,36.79,1119361,0
+MOAT.US,D,20200324,000000,38.603,40.301,38.603,40.26,1300818,0
+MOAT.US,D,20200325,000000,40.68,42.561,39.815,40.806,1017909,0
+MOAT.US,D,20200326,000000,40.865,43.575,40.865,43.272,889858,0
+MOAT.US,D,20200327,000000,41.644,42.96,41.341,41.742,902619,0
+MOAT.US,D,20200330,000000,41.84,43.175,41.713,43.009,690243,0
+MOAT.US,D,20200331,000000,42.902,43.584,42.444,42.639,672167,0
+MOAT.US,D,20200401,000000,40.884,41.576,40.407,40.791,775089,0
+MOAT.US,D,20200402,000000,40.63,41.859,40.357,41.342,596736,0
+MOAT.US,D,20200403,000000,41.069,41.738,40.357,40.874,512571,0
+MOAT.US,D,20200406,000000,42.463,43.769,42.405,43.526,960373,0
+MOAT.US,D,20200407,000000,44.851,45.067,43.438,43.477,799267,0
+MOAT.US,D,20200408,000000,44.189,45.427,43.603,45.236,662822,0
+MOAT.US,D,20200409,000000,46.236,46.616,45.564,46.09,1221187,0
+MOAT.US,D,20200413,000000,45.797,46.08,44.725,45.397,636040,0
+MOAT.US,D,20200414,000000,46.138,46.723,45.895,46.606,1404929,0
+MOAT.US,D,20200415,000000,45.797,45.797,44.851,45.251,378017,0
+MOAT.US,D,20200416,000000,45.212,45.602,44.763,45.212,717274,0
+MOAT.US,D,20200417,000000,46.762,47.047,46.265,46.957,601031,0
+MOAT.US,D,20200420,000000,46.313,47.084,46.118,46.363,496244,0
+MOAT.US,D,20200421,000000,45.504,45.709,44.705,44.968,680639,0
+MOAT.US,D,20200422,000000,45.914,45.953,45.301,45.709,427979,0
+MOAT.US,D,20200423,000000,45.817,46.596,45.758,45.787,445698,0
+MOAT.US,D,20200424,000000,46.236,46.567,45.749,46.489,405817,0
+MOAT.US,D,20200427,000000,46.801,47.65,46.655,47.464,460037,0
+MOAT.US,D,20200428,000000,48.283,48.409,47.405,47.63,619929,0
+MOAT.US,D,20200429,000000,48.439,49.628,48.439,49.346,480264,0
+MOAT.US,D,20200430,000000,49.423,49.423,48.517,48.673,632673,0
+MOAT.US,D,20200501,000000,47.805,47.815,46.606,46.801,717328,0
+MOAT.US,D,20200504,000000,46.265,46.859,46.109,46.859,698956,0
+MOAT.US,D,20200505,000000,47.445,47.815,47.006,47.113,1939522,0
+MOAT.US,D,20200506,000000,47.337,47.678,46.801,46.879,561008,0
+MOAT.US,D,20200507,000000,47.503,47.864,47.191,47.298,521401,0
+MOAT.US,D,20200508,000000,47.756,48.419,47.728,48.312,553477,0
+MOAT.US,D,20200511,000000,47.923,48.487,47.766,48.166,396049,0
+MOAT.US,D,20200512,000000,48.38,48.38,46.918,46.918,538124,0
+MOAT.US,D,20200513,000000,46.859,46.859,45.534,45.953,525774,0
+MOAT.US,D,20200514,000000,45.329,46.674,44.92,46.674,630241,0
+MOAT.US,D,20200515,000000,46.431,46.849,46.031,46.733,380123,0
+MOAT.US,D,20200518,000000,48,48.732,47.991,48.527,442961,0
+MOAT.US,D,20200519,000000,48.487,48.838,48.049,48.068,356717,0
+MOAT.US,D,20200520,000000,48.907,49.286,48.77,49.15,536880,0
+MOAT.US,D,20200521,000000,49.141,49.206,48.496,48.76,328429,0
+MOAT.US,D,20200522,000000,48.556,48.897,48.38,48.887,287736,0
+MOAT.US,D,20200526,000000,49.96,50.262,49.774,49.832,365251,0
+MOAT.US,D,20200527,000000,50.691,50.856,49.638,50.846,540452,0
+MOAT.US,D,20200528,000000,51.237,51.314,50.515,50.661,550601,0
+MOAT.US,D,20200529,000000,50.476,50.818,49.842,50.749,560774,0
+MOAT.US,D,20200601,000000,50.564,51.032,50.3,50.818,508730,0
+MOAT.US,D,20200602,000000,50.969,51.373,50.832,51.373,601003,0
+MOAT.US,D,20200603,000000,52.075,52.621,51.988,52.464,755598,0
+MOAT.US,D,20200604,000000,52.426,52.82,52.289,52.767,426208,0
+MOAT.US,D,20200605,000000,53.898,54.833,53.819,54.356,718775,0
+MOAT.US,D,20200608,000000,54.98,55.262,54.532,55.262,683441,0
+MOAT.US,D,20200609,000000,54.716,54.805,54.171,54.473,481654,0
+MOAT.US,D,20200610,000000,54.493,54.57,53.781,53.791,480919,0
+MOAT.US,D,20200611,000000,52.133,52.176,50.037,50.174,882630,0
+MOAT.US,D,20200612,000000,51.733,51.89,49.969,50.974,567377,0
+MOAT.US,D,20200615,000000,49.696,51.646,49.511,51.5,524958,0
+MOAT.US,D,20200616,000000,53.225,53.225,51.568,52.474,698863,0
+MOAT.US,D,20200617,000000,52.669,52.669,51.968,52.124,1251117,0
+MOAT.US,D,20200618,000000,51.695,52.27,51.665,52.046,512353,0
+MOAT.US,D,20200619,000000,52.601,52.728,51.519,51.909,782672,0
+MOAT.US,D,20200622,000000,51.637,51.89,51.305,51.783,512981,0
+MOAT.US,D,20200623,000000,52.124,52.382,51.792,51.851,327892,0
+MOAT.US,D,20200624,000000,51.402,51.402,50,50.3,977294,0
+MOAT.US,D,20200625,000000,50.155,50.769,49.794,50.71,626526,0
+MOAT.US,D,20200626,000000,50.34,50.398,49.336,49.482,639740,0
+MOAT.US,D,20200629,000000,49.832,50.398,49.577,50.398,396208,0
+MOAT.US,D,20200630,000000,50.33,51.149,50.213,50.914,455331,0
+MOAT.US,D,20200701,000000,51.119,51.5,50.886,51.071,515023,0
+MOAT.US,D,20200702,000000,51.548,52.056,51.207,51.285,933538,0
+MOAT.US,D,20200706,000000,51.919,52.251,51.743,51.997,834987,0
+MOAT.US,D,20200707,000000,51.675,51.743,51.139,51.207,434358,0
+MOAT.US,D,20200708,000000,51.285,51.597,50.876,51.451,461069,0
+MOAT.US,D,20200709,000000,51.617,51.617,50.291,50.798,657806,0
+MOAT.US,D,20200710,000000,50.778,51.617,50.72,51.568,431346,0
+MOAT.US,D,20200713,000000,51.9,52.319,51.217,51.275,781003,0
+MOAT.US,D,20200714,000000,51.129,51.802,50.818,51.753,639877,0
+MOAT.US,D,20200715,000000,52.436,52.835,52.251,52.709,772264,0
+MOAT.US,D,20200716,000000,52.299,52.552,52.094,52.358,562976,0
+MOAT.US,D,20200717,000000,52.406,52.575,52.173,52.372,320522,0
+MOAT.US,D,20200720,000000,52.241,52.446,52.056,52.338,353532,0
+MOAT.US,D,20200721,000000,52.66,53.098,52.66,52.894,414772,0
+MOAT.US,D,20200722,000000,52.747,53.118,52.747,53.05,463572,0
+MOAT.US,D,20200723,000000,52.992,53.274,52.562,52.757,1141381,0
+MOAT.US,D,20200724,000000,52.348,52.552,52.056,52.231,401332,0
+MOAT.US,D,20200727,000000,52.27,52.524,52.065,52.494,425667,0
+MOAT.US,D,20200728,000000,52.524,52.787,52.348,52.436,347784,0
+MOAT.US,D,20200729,000000,52.582,53.04,52.446,52.952,261905,0
+MOAT.US,D,20200730,000000,52.406,52.592,51.909,52.494,312898,0
+MOAT.US,D,20200731,000000,52.416,52.494,51.558,52.211,332304,0
+MOAT.US,D,20200803,000000,52.338,52.806,52.168,52.66,238832,0
+MOAT.US,D,20200804,000000,52.533,52.691,52.429,52.65,298940,0
+MOAT.US,D,20200805,000000,52.933,53.149,52.933,53.088,264681,0
+MOAT.US,D,20200806,000000,52.982,53.06,52.797,53.01,539959,0
+MOAT.US,D,20200807,000000,52.923,53.498,52.894,53.488,549267,0
+MOAT.US,D,20200810,000000,53.498,53.898,53.498,53.898,224550,0
+MOAT.US,D,20200811,000000,54.317,54.61,53.742,53.869,366486,0
+MOAT.US,D,20200812,000000,54.415,54.434,53.879,54.015,224126,0
+MOAT.US,D,20200813,000000,54.034,54.317,53.898,54.122,247890,0
+MOAT.US,D,20200814,000000,53.947,54.326,53.839,54.161,247997,0
+MOAT.US,D,20200817,000000,54.249,54.25,54,54.064,180459,0
+MOAT.US,D,20200818,000000,54.268,54.31,53.976,54.122,191767,0
+MOAT.US,D,20200819,000000,54.288,54.332,53.824,53.947,192489,0
+MOAT.US,D,20200820,000000,53.644,53.889,53.538,53.801,247757,0
+MOAT.US,D,20200821,000000,53.615,53.737,53.483,53.654,215286,0
+MOAT.US,D,20200824,000000,53.888,54.395,53.849,54.375,382244,0
+MOAT.US,D,20200825,000000,54.6,54.668,54.283,54.502,220343,0
+MOAT.US,D,20200826,000000,54.805,55.097,54.683,54.999,324193,0
+MOAT.US,D,20200827,000000,55.077,55.535,55.05,55.321,251357,0
+MOAT.US,D,20200828,000000,55.545,55.799,55.321,55.799,442871,0
+MOAT.US,D,20200831,000000,55.633,55.702,55.292,55.302,197750,0
+MOAT.US,D,20200901,000000,55.302,55.77,55.116,55.77,318168,0
+MOAT.US,D,20200902,000000,55.789,56.754,55.789,56.598,422362,0
+MOAT.US,D,20200903,000000,56.423,56.802,54.901,55.331,473789,0
+MOAT.US,D,20200904,000000,55.477,55.74,54.222,55.029,924560,0
+MOAT.US,D,20200908,000000,54.239,54.57,53.449,53.479,451016,0
+MOAT.US,D,20200909,000000,54.005,54.425,53.713,54.034,422913,0
+MOAT.US,D,20200910,000000,54.365,54.502,53.333,53.401,349863,0
+MOAT.US,D,20200911,000000,53.829,53.898,53.167,53.634,309635,0
+MOAT.US,D,20200914,000000,53.917,54.589,53.917,54.297,241566,0
+MOAT.US,D,20200915,000000,54.61,54.814,54.342,54.434,217899,0
+MOAT.US,D,20200916,000000,54.726,55.156,54.478,54.502,247277,0
+MOAT.US,D,20200917,000000,53.644,54.317,53.615,54.074,194088,0
+MOAT.US,D,20200918,000000,54.239,54.239,53.196,53.566,347767,0
+MOAT.US,D,20200921,000000,52.825,52.855,51.933,52.592,823282,0
+MOAT.US,D,20200922,000000,52.592,52.962,52.309,52.865,336648,0
+MOAT.US,D,20200923,000000,52.942,53.118,51.802,51.802,292102,0
+MOAT.US,D,20200924,000000,51.655,52.314,51.217,51.792,267161,0
+MOAT.US,D,20200925,000000,51.548,52.592,51.519,52.464,395962,0
+MOAT.US,D,20200928,000000,53.01,53.556,53.01,53.361,527777,0
+MOAT.US,D,20200929,000000,53.43,53.469,52.845,52.942,486503,0
+MOAT.US,D,20200930,000000,53.06,53.727,52.855,53.215,502777,0
+MOAT.US,D,20201001,000000,53.508,53.801,53.215,53.488,330042,0
+MOAT.US,D,20201002,000000,52.582,53.722,52.582,53.401,286357,0
+MOAT.US,D,20201005,000000,53.693,54.265,53.693,54.19,175743,0
+MOAT.US,D,20201006,000000,54.405,54.862,53.596,53.703,289411,0
+MOAT.US,D,20201007,000000,54.268,54.875,54.268,54.658,249504,0
+MOAT.US,D,20201008,000000,55.184,55.497,55.087,55.497,185961,0
+MOAT.US,D,20201009,000000,55.702,56.09,55.604,55.808,187004,0
+MOAT.US,D,20201012,000000,56.13,56.384,55.965,56.266,377151,0
+MOAT.US,D,20201013,000000,56.188,56.188,55.673,55.702,261474,0
+MOAT.US,D,20201014,000000,55.78,55.915,55.199,55.253,291839,0
+MOAT.US,D,20201015,000000,54.785,55.525,54.6,55.487,232630,0
+MOAT.US,D,20201016,000000,55.76,55.925,55.623,55.682,198840,0
+MOAT.US,D,20201019,000000,55.74,55.935,54.775,54.883,272690,0
+MOAT.US,D,20201020,000000,55.174,55.369,54.775,54.911,347916,0
+MOAT.US,D,20201021,000000,54.833,54.989,54.541,54.57,223384,0
+MOAT.US,D,20201022,000000,54.61,55.253,54.356,55.166,253935,0
+MOAT.US,D,20201023,000000,55.272,55.341,54.736,54.999,164656,0
+MOAT.US,D,20201026,000000,54.405,54.443,53.313,53.859,338280,0
+MOAT.US,D,20201027,000000,53.976,53.976,53.381,53.391,238391,0
+MOAT.US,D,20201028,000000,52.474,52.572,51.753,51.763,624268,0
+MOAT.US,D,20201029,000000,51.783,52.377,51.119,52.006,419119,0
+MOAT.US,D,20201030,000000,51.695,51.988,51.051,51.802,688380,0
+MOAT.US,D,20201102,000000,52.173,52.64,51.995,52.377,422397,0
+MOAT.US,D,20201103,000000,53.04,53.671,53.04,53.381,363375,0
+MOAT.US,D,20201104,000000,53.722,55.058,53.293,54.297,545608,0
+MOAT.US,D,20201105,000000,54.843,55.35,54.795,55.146,478164,0
+MOAT.US,D,20201106,000000,55.194,55.239,54.726,54.853,281769,0
+MOAT.US,D,20201109,000000,57.163,58.109,56.852,56.852,588215,0
+MOAT.US,D,20201110,000000,57.017,57.398,56.686,57.242,610611,0
+MOAT.US,D,20201111,000000,57.758,57.788,56.949,57.251,272006,0
+MOAT.US,D,20201112,000000,57.017,57.017,55.984,56.364,416782,0
+MOAT.US,D,20201113,000000,56.764,57.641,56.734,57.543,455842,0
+MOAT.US,D,20201116,000000,58.528,58.528,57.941,58.528,615581,0
+MOAT.US,D,20201117,000000,58.304,58.782,57.866,58.616,470617,0
+MOAT.US,D,20201118,000000,59.016,59.016,58.012,58.041,396085,0
+MOAT.US,D,20201119,000000,57.982,58.509,57.771,58.45,236082,0
+MOAT.US,D,20201120,000000,58.421,58.489,58.079,58.079,263513,0
+MOAT.US,D,20201123,000000,58.489,59.103,58.245,58.986,173214,0
+MOAT.US,D,20201124,000000,59.542,60.337,59.5,60.322,390188,0
+MOAT.US,D,20201125,000000,60.253,60.253,59.781,59.971,283323,0
+MOAT.US,D,20201127,000000,60.215,60.215,59.971,60.088,185454,0
+MOAT.US,D,20201130,000000,60.03,60.058,59.416,59.542,382504,0
+MOAT.US,D,20201201,000000,60.303,60.595,60.078,60.098,233973,0
+MOAT.US,D,20201202,000000,59.903,60.312,59.707,60.293,434353,0
+MOAT.US,D,20201203,000000,60.448,60.839,60.308,60.576,270433,0
+MOAT.US,D,20201204,000000,60.789,61.395,60.741,61.395,240262,0
+MOAT.US,D,20201207,000000,61.482,61.482,60.877,61.102,298495,0
+MOAT.US,D,20201208,000000,61.004,61.618,61.004,61.521,413015,0
+MOAT.US,D,20201209,000000,61.677,61.677,60.771,60.985,387429,0
+MOAT.US,D,20201210,000000,60.956,61.092,60.673,61.024,280433,0
+MOAT.US,D,20201211,000000,60.692,60.926,60.401,60.839,271136,0
+MOAT.US,D,20201214,000000,61.413,61.462,60.507,60.507,247596,0
+MOAT.US,D,20201215,000000,60.917,61.199,60.678,61.141,226470,0
+MOAT.US,D,20201216,000000,61.277,61.302,60.956,61.122,309211,0
+MOAT.US,D,20201217,000000,61.385,61.385,61.122,61.258,219083,0
+MOAT.US,D,20201218,000000,61.443,61.443,60.624,60.887,336221,0
+MOAT.US,D,20201221,000000,60.343,60.694,59.661,60.6,431846,0
+MOAT.US,D,20201222,000000,60.472,60.64,60.274,60.403,311441,0
+MOAT.US,D,20201223,000000,60.61,61.016,60.565,60.808,345131,0
+MOAT.US,D,20201224,000000,61.006,61.006,60.531,60.828,104389,0
+MOAT.US,D,20201228,000000,61.382,61.382,60.818,60.897,375491,0
+MOAT.US,D,20201229,000000,61.026,61.169,60.729,60.907,298440,0
+MOAT.US,D,20201230,000000,60.868,61.253,60.868,61.075,271900,0
+MOAT.US,D,20201231,000000,61.055,61.372,60.823,61.322,238725,0
+MOAT.US,D,20210104,000000,61.59,61.59,60,60.64,339167,0
+MOAT.US,D,20210105,000000,60.413,61.412,60.413,61.233,245432,0
+MOAT.US,D,20210106,000000,61.382,63.004,61.382,62.618,540913,0
+MOAT.US,D,20210107,000000,63.043,63.543,62.846,63.192,343243,0
+MOAT.US,D,20210108,000000,63.449,63.499,62.658,63.231,290022,0
+MOAT.US,D,20210111,000000,62.678,63.556,62.678,63.439,284084,0
+MOAT.US,D,20210112,000000,63.637,63.903,63.438,63.825,297371,0
+MOAT.US,D,20210113,000000,63.944,63.944,63.469,63.637,266734,0
+MOAT.US,D,20210114,000000,63.914,64.389,63.894,63.963,345080,0
+MOAT.US,D,20210115,000000,63.548,63.578,62.974,63.34,238963,0
+MOAT.US,D,20210119,000000,63.686,64.033,63.627,63.874,658490,0
+MOAT.US,D,20210120,000000,64.151,64.171,63.894,64.033,233916,0
+MOAT.US,D,20210121,000000,64.151,64.151,63.607,63.795,520184,0
+MOAT.US,D,20210122,000000,63.429,63.681,63.271,63.518,366611,0
+MOAT.US,D,20210125,000000,63.548,63.548,62.638,63.34,275861,0
+MOAT.US,D,20210126,000000,63.558,63.558,62.816,62.816,276837,0
+MOAT.US,D,20210127,000000,62.232,62.232,61.055,61.253,380429,0
+MOAT.US,D,20210128,000000,61.718,62.499,61.688,61.866,455867,0
+MOAT.US,D,20210129,000000,61.965,62.037,60.788,60.887,302385,0
+MOAT.US,D,20210201,000000,61.431,61.826,60.986,61.57,260018,0
+MOAT.US,D,20210202,000000,62.035,62.945,62.035,62.648,237966,0
+MOAT.US,D,20210203,000000,62.687,62.895,62.48,62.687,510537,0
+MOAT.US,D,20210204,000000,62.767,63.746,62.767,63.746,264491,0
+MOAT.US,D,20210205,000000,64.29,64.399,64.021,64.151,277686,0
+MOAT.US,D,20210208,000000,64.478,64.755,64.309,64.755,202448,0
+MOAT.US,D,20210209,000000,64.755,65.111,64.616,65.002,202014,0
+MOAT.US,D,20210210,000000,65.299,65.486,64.774,65.081,266488,0
+MOAT.US,D,20210211,000000,65.368,65.494,65.002,65.417,311338,0
+MOAT.US,D,20210212,000000,65.358,65.862,65.279,65.862,435399,0
+MOAT.US,D,20210216,000000,66.248,66.307,65.981,66.09,361660,0
+MOAT.US,D,20210217,000000,66.001,66.08,65.427,66.011,336590,0
+MOAT.US,D,20210218,000000,65.803,65.967,65.427,65.754,251291,0
+MOAT.US,D,20210219,000000,66.209,66.396,66.1,66.189,324937,0
+MOAT.US,D,20210222,000000,65.704,66.387,65.704,66.119,301485,0
+MOAT.US,D,20210223,000000,65.823,66.268,65.318,66.11,810421,0
+MOAT.US,D,20210224,000000,65.922,67.217,65.922,67.158,359256,0
+MOAT.US,D,20210225,000000,67.148,67.148,65.388,65.625,387807,0
+MOAT.US,D,20210226,000000,65.734,65.734,64.379,64.596,810488,0
+MOAT.US,D,20210301,000000,65.259,66.377,65.259,66.03,353389,0
+MOAT.US,D,20210302,000000,66.189,66.199,65.576,65.635,738432,0
+MOAT.US,D,20210303,000000,65.526,66.188,65.417,65.496,427689,0
+MOAT.US,D,20210304,000000,65.477,65.724,63.874,64.656,567099,0
+MOAT.US,D,20210305,000000,65.427,66.075,64.141,65.912,291525,0
+MOAT.US,D,20210308,000000,66.288,66.98,66.06,66.129,454975,0
+MOAT.US,D,20210309,000000,66.822,66.99,66.248,66.367,331109,0
+MOAT.US,D,20210310,000000,66.94,67.326,66.654,67.138,713093,0
+MOAT.US,D,20210311,000000,67.316,67.811,67.188,67.425,407397,0
+MOAT.US,D,20210312,000000,67.554,67.9,67.435,67.88,401898,0
+MOAT.US,D,20210315,000000,68.157,68.157,67.352,67.979,349964,0
+MOAT.US,D,20210316,000000,68.009,68.009,67.628,67.742,260027,0
+MOAT.US,D,20210317,000000,67.751,68.325,67.519,68.325,295970,0
+MOAT.US,D,20210318,000000,68.206,68.79,67.672,67.722,595857,0
+MOAT.US,D,20210319,000000,67.781,68.019,67.029,67.791,415933,0
+MOAT.US,D,20210322,000000,67.86,68.345,67.643,68.108,358909,0
+MOAT.US,D,20210323,000000,68.028,68.028,67.105,67.296,389880,0
+MOAT.US,D,20210324,000000,67.643,67.886,67.039,67.039,321675,0
+MOAT.US,D,20210325,000000,67,67.71,66.552,67.573,382874,0
+MOAT.US,D,20210326,000000,67.999,68.849,67.714,68.81,953097,0
+MOAT.US,D,20210329,000000,68.81,68.968,68.335,68.741,319326,0
+MOAT.US,D,20210330,000000,68.78,68.78,68.266,68.493,550587,0
+MOAT.US,D,20210331,000000,68.681,68.721,68.436,68.523,466784,0
+MOAT.US,D,20210401,000000,68.612,69.116,68.533,69.116,267082,0
+MOAT.US,D,20210405,000000,69.522,69.967,69.512,69.838,708974,0
+MOAT.US,D,20210406,000000,69.71,69.967,69.631,69.819,756212,0
+MOAT.US,D,20210407,000000,69.858,69.928,69.581,69.769,528784,0
+MOAT.US,D,20210408,000000,69.957,69.997,69.696,69.997,512964,0
+MOAT.US,D,20210409,000000,70.194,70.462,69.908,70.442,1018300,0
+MOAT.US,D,20210412,000000,70.462,70.506,70.244,70.471,388961,0
+MOAT.US,D,20210413,000000,70.501,70.511,70.185,70.402,341464,0
+MOAT.US,D,20210414,000000,70.501,70.855,70.353,70.58,319316,0
+MOAT.US,D,20210415,000000,70.916,71.203,70.725,71.154,323364,0
+MOAT.US,D,20210416,000000,71.411,71.614,71.233,71.52,288213,0
+MOAT.US,D,20210419,000000,71.52,71.52,70.946,71.104,441256,0
+MOAT.US,D,20210420,000000,70.877,70.956,70.551,70.758,275694,0
+MOAT.US,D,20210421,000000,70.768,71.46,70.719,71.46,439906,0
+MOAT.US,D,20210422,000000,71.451,71.52,70.689,70.778,386551,0
+MOAT.US,D,20210423,000000,70.916,71.515,70.748,71.322,392764,0
+MOAT.US,D,20210426,000000,71.441,71.609,71.332,71.47,312021,0
+MOAT.US,D,20210427,000000,71.639,71.639,71.294,71.51,364831,0
+MOAT.US,D,20210428,000000,71.658,71.934,71.589,71.757,651680,0
+MOAT.US,D,20210429,000000,71.975,71.975,71.284,71.767,597814,0
+MOAT.US,D,20210430,000000,71.48,71.688,71.203,71.411,304256,0
+MOAT.US,D,20210503,000000,71.886,71.974,71.658,71.826,681215,0
+MOAT.US,D,20210504,000000,71.728,71.728,70.956,71.431,603610,0
+MOAT.US,D,20210505,000000,71.55,71.55,71.233,71.352,292402,0
+MOAT.US,D,20210506,000000,71.5,71.965,71.114,71.965,295893,0
+MOAT.US,D,20210507,000000,72.044,72.41,71.866,72.222,439286,0
+MOAT.US,D,20210510,000000,72.42,72.628,71.906,71.915,523931,0
+MOAT.US,D,20210511,000000,71.55,71.807,70.953,71.431,504658,0
+MOAT.US,D,20210512,000000,71.342,71.451,70.353,70.432,428699,0
+MOAT.US,D,20210513,000000,70.481,71.527,70.471,71.263,355856,0
+MOAT.US,D,20210514,000000,71.648,72.187,71.639,72.054,426494,0
+MOAT.US,D,20210517,000000,71.935,72.143,71.737,72.054,282044,0
+MOAT.US,D,20210518,000000,72.133,72.179,71.609,71.658,223139,0
+MOAT.US,D,20210519,000000,71.104,71.421,70.491,71.421,277812,0
+MOAT.US,D,20210520,000000,71.55,72.154,71.342,72.004,264560,0
+MOAT.US,D,20210521,000000,72.272,72.558,71.935,72.054,363501,0
+MOAT.US,D,20210524,000000,72.44,72.657,72.317,72.489,279115,0
+MOAT.US,D,20210525,000000,72.885,72.885,72.034,72.123,387458,0
+MOAT.US,D,20210526,000000,72.331,72.331,71.886,72.143,260333,0
+MOAT.US,D,20210527,000000,72.37,72.509,72.153,72.331,282855,0
+MOAT.US,D,20210528,000000,72.796,72.796,72.45,72.529,577783,0
+MOAT.US,D,20210601,000000,73.043,73.043,72.361,72.459,329477,0
+MOAT.US,D,20210602,000000,72.608,72.699,72.37,72.588,289143,0
+MOAT.US,D,20210603,000000,72.301,72.618,71.975,72.539,378634,0
+MOAT.US,D,20210604,000000,72.885,73.28,72.756,73.221,466375,0
+MOAT.US,D,20210607,000000,73.617,74.329,73.043,73.775,568371,0
+MOAT.US,D,20210608,000000,73.993,73.993,73.32,73.745,533963,0
+MOAT.US,D,20210609,000000,73.894,74.012,73.656,73.686,495365,0
+MOAT.US,D,20210610,000000,74.062,74.275,73.814,74.101,282397,0
+MOAT.US,D,20210611,000000,74.537,74.537,73.904,74.22,508904,0
+MOAT.US,D,20210614,000000,74.378,74.378,73.844,74.161,486058,0
+MOAT.US,D,20210615,000000,74.299,74.299,73.903,74.032,449935,0
+MOAT.US,D,20210616,000000,74.2,74.2,73.261,73.656,303072,0
+MOAT.US,D,20210617,000000,73.696,73.696,72.692,73.201,450502,0
+MOAT.US,D,20210618,000000,72.835,72.835,72.113,72.163,310296,0
+MOAT.US,D,20210621,000000,72.548,73.043,72.331,73.013,390055,0
+MOAT.US,D,20210622,000000,73.172,73.32,72.855,73.251,434302,0
+MOAT.US,D,20210623,000000,73.399,73.399,72.845,72.875,362475,0
+MOAT.US,D,20210624,000000,73.073,73.27,72.964,73.241,381887,0
+MOAT.US,D,20210625,000000,73.399,73.538,73.192,73.478,331607,0
+MOAT.US,D,20210628,000000,73.706,73.706,73.125,73.439,379171,0
+MOAT.US,D,20210629,000000,73.557,73.656,73.162,73.241,460955,0
+MOAT.US,D,20210630,000000,73.181,73.36,73.092,73.251,1296898,0
+MOAT.US,D,20210701,000000,73.409,73.636,73.261,73.636,329014,0
+MOAT.US,D,20210702,000000,73.913,74.062,73.661,74.032,440018,0
+MOAT.US,D,20210706,000000,74.091,74.091,73.374,73.864,475517,0
+MOAT.US,D,20210707,000000,74.002,74.151,73.666,74.121,1060609,0
+MOAT.US,D,20210708,000000,73.538,73.79,73.088,73.676,321843,0
+MOAT.US,D,20210709,000000,73.884,74.25,73.884,74.23,390642,0
+MOAT.US,D,20210712,000000,74.21,74.23,74.002,74.062,285356,0
+MOAT.US,D,20210713,000000,74.022,74.082,73.587,73.627,252889,0
+MOAT.US,D,20210714,000000,73.933,74.062,73.528,73.874,530237,0
+MOAT.US,D,20210715,000000,73.676,73.676,73.181,73.528,478577,0
+MOAT.US,D,20210716,000000,73.834,73.834,73.221,73.3,281743,0
+MOAT.US,D,20210719,000000,72.667,72.707,71.866,72.311,469238,0
+MOAT.US,D,20210720,000000,72.618,73.636,72.443,73.429,397835,0
+MOAT.US,D,20210721,000000,73.725,73.918,73.557,73.913,347981,0
+MOAT.US,D,20210722,000000,74.012,74.072,73.755,74.032,320405,0
+MOAT.US,D,20210723,000000,74.309,74.675,74.141,74.635,244929,0
+MOAT.US,D,20210726,000000,74.596,74.734,74.388,74.734,448971,0
+MOAT.US,D,20210727,000000,74.715,74.715,74.269,74.626,333587,0
+MOAT.US,D,20210728,000000,74.932,75.061,74.655,74.813,372774,0
+MOAT.US,D,20210729,000000,75.08,75.288,75.021,75.041,378678,0
+MOAT.US,D,20210730,000000,74.764,75.021,74.606,74.705,313095,0
+MOAT.US,D,20210802,000000,75.001,75.021,74.482,74.527,247551,0
+MOAT.US,D,20210803,000000,74.635,75.011,74.171,75.011,401712,0
+MOAT.US,D,20210804,000000,74.873,74.873,74.349,74.447,331164,0
+MOAT.US,D,20210805,000000,74.843,74.863,74.537,74.853,227355,0
+MOAT.US,D,20210806,000000,75.08,75.179,74.893,75.15,458847,0
+MOAT.US,D,20210809,000000,75.209,75.209,74.843,74.873,487485,0
+MOAT.US,D,20210810,000000,75.051,75.051,74.695,74.962,777576,0
+MOAT.US,D,20210811,000000,75.199,75.249,74.833,75.031,332856,0
+MOAT.US,D,20210812,000000,75.041,75.09,74.724,75.071,498199,0
+MOAT.US,D,20210813,000000,75.288,75.288,75.093,75.278,303758,0
+MOAT.US,D,20210816,000000,75.16,75.308,74.813,75.308,305246,0
+MOAT.US,D,20210817,000000,75.09,75.199,74.655,75.189,365695,0
+MOAT.US,D,20210818,000000,75.09,75.14,74.161,74.24,372990,0
+MOAT.US,D,20210819,000000,73.686,74.358,73.686,74.151,931834,0
+MOAT.US,D,20210820,000000,74.289,74.828,74.082,74.655,340879,0
+MOAT.US,D,20210823,000000,75.071,75.386,74.982,75.239,270893,0
+MOAT.US,D,20210824,000000,75.466,75.507,75.239,75.407,254691,0
+MOAT.US,D,20210825,000000,75.377,75.565,75.199,75.476,386174,0
+MOAT.US,D,20210826,000000,75.555,75.6,75.15,75.189,377690,0
+MOAT.US,D,20210827,000000,75.323,75.828,75.282,75.723,211941,0
+MOAT.US,D,20210830,000000,75.931,76,75.654,75.832,383029,0
+MOAT.US,D,20210831,000000,75.892,75.951,75.624,75.723,483947,0
+MOAT.US,D,20210901,000000,75.961,75.961,75.605,75.763,449108,0
+MOAT.US,D,20210902,000000,75.961,76.05,75.783,76.03,722630,0
+MOAT.US,D,20210903,000000,76.05,76.198,75.981,76.07,395499,0
+MOAT.US,D,20210907,000000,76.079,76.079,75.268,75.288,326644,0
+MOAT.US,D,20210908,000000,75.17,75.427,74.962,75.318,368540,0
+MOAT.US,D,20210909,000000,75.298,75.308,74.645,74.705,353941,0
+MOAT.US,D,20210910,000000,74.952,75.107,74.299,74.329,312127,0
+MOAT.US,D,20210913,000000,74.734,74.902,74.031,74.368,348477,0
+MOAT.US,D,20210914,000000,74.645,74.685,73.903,74.032,388145,0
+MOAT.US,D,20210915,000000,74.091,74.809,73.983,74.715,282126,0
+MOAT.US,D,20210916,000000,74.635,74.655,73.963,74.408,530682,0
+MOAT.US,D,20210917,000000,74.457,74.457,73.696,73.824,310419,0
+MOAT.US,D,20210920,000000,72.895,73.033,71.898,72.707,502973,0
+MOAT.US,D,20210921,000000,73.073,73.27,72.451,72.519,281253,0
+MOAT.US,D,20210922,000000,72.895,73.587,72.786,73.251,290643,0
+MOAT.US,D,20210923,000000,73.656,74.527,73.557,74.269,325195,0
+MOAT.US,D,20210924,000000,74.116,74.556,74.101,74.447,430262,0
+MOAT.US,D,20210927,000000,74.467,74.705,74.25,74.339,555162,0
+MOAT.US,D,20210928,000000,73.913,73.933,72.974,73.073,548563,0
+MOAT.US,D,20210929,000000,73.409,73.755,73.092,73.379,357219,0
+MOAT.US,D,20210930,000000,73.567,73.765,72.45,72.45,730732,0
+MOAT.US,D,20211001,000000,72.895,73.725,72.41,73.399,411415,0
+MOAT.US,D,20211004,000000,73.36,73.429,72.37,72.776,566399,0
+MOAT.US,D,20211005,000000,73.043,73.671,72.845,73.181,408814,0
+MOAT.US,D,20211006,000000,72.687,73.419,72.293,73.409,548639,0
+MOAT.US,D,20211007,000000,73.973,74.596,73.973,74.141,389971,0
+MOAT.US,D,20211008,000000,74.319,74.319,73.913,74.022,458460,0
+MOAT.US,D,20211011,000000,74.121,74.645,73.923,73.953,370099,0
+MOAT.US,D,20211012,000000,74.012,74.289,73.617,73.785,470041,0
+MOAT.US,D,20211013,000000,74.032,74.24,73.468,74.171,790877,0
+MOAT.US,D,20211014,000000,74.695,75.303,74.635,75.249,802845,0
+MOAT.US,D,20211015,000000,75.624,75.803,75.456,75.723,631866,0
+MOAT.US,D,20211018,000000,75.348,75.674,75.1,75.476,391791,0
+MOAT.US,D,20211019,000000,75.674,75.862,75.55,75.862,365459,0
+MOAT.US,D,20211020,000000,75.911,76.079,75.71,75.822,506763,0
+MOAT.US,D,20211021,000000,75.694,75.862,75.476,75.842,580466,0
+MOAT.US,D,20211022,000000,75.674,75.842,75.249,75.496,354303,0
+MOAT.US,D,20211025,000000,75.605,75.763,75.29,75.605,354858,0
+MOAT.US,D,20211026,000000,75.506,75.605,74.952,75.021,885009,0
+MOAT.US,D,20211027,000000,75.1,75.17,74.329,74.329,505646,0
+MOAT.US,D,20211028,000000,74.586,75.051,74.556,75.031,436169,0
+MOAT.US,D,20211029,000000,74.813,75.189,74.705,75.15,433610,0
+MOAT.US,D,20211101,000000,75.437,75.59,75.219,75.526,653356,0
+MOAT.US,D,20211102,000000,75.575,75.803,75.391,75.803,373084,0
+MOAT.US,D,20211103,000000,75.654,76.445,75.526,76.366,483062,0
+MOAT.US,D,20211104,000000,76.515,76.821,76.446,76.801,552781,0
+MOAT.US,D,20211105,000000,77.059,77.573,76.96,77.286,386155,0
+MOAT.US,D,20211108,000000,77.494,77.563,76.94,77.197,640390,0
+MOAT.US,D,20211109,000000,77.266,77.276,76.752,76.989,556617,0
+MOAT.US,D,20211110,000000,76.772,77.078,76.267,76.485,438335,0
+MOAT.US,D,20211111,000000,76.752,76.831,76.475,76.505,253475,0
+MOAT.US,D,20211112,000000,76.772,77.088,76.643,77.019,362974,0
+MOAT.US,D,20211115,000000,77.306,77.306,76.941,77.078,320213,0
+MOAT.US,D,20211116,000000,76.98,76.98,76.534,76.623,453485,0
+MOAT.US,D,20211117,000000,76.693,76.693,76.159,76.228,530458,0
+MOAT.US,D,20211118,000000,76.208,76.257,75.684,76.159,1091140,0
+MOAT.US,D,20211119,000000,76.149,76.159,75.615,75.664,416942,0
+MOAT.US,D,20211122,000000,75.822,76.06,75.407,75.446,531190,0
+MOAT.US,D,20211123,000000,75.446,75.654,75.011,75.446,496694,0
+MOAT.US,D,20211124,000000,75.15,75.377,74.942,75.367,373776,0
+MOAT.US,D,20211126,000000,74.18,74.358,73.636,73.884,677887,0
+MOAT.US,D,20211129,000000,74.586,74.586,73.785,74.2,455117,0
+MOAT.US,D,20211130,000000,73.696,73.834,72.499,72.608,694907,0
+MOAT.US,D,20211201,000000,73.31,73.824,71.579,71.619,488763,0
+MOAT.US,D,20211202,000000,71.723,73.071,71.658,72.855,553822,0
+MOAT.US,D,20211203,000000,72.954,73.211,71.985,72.608,612631,0
+MOAT.US,D,20211206,000000,72.964,73.765,72.633,73.538,450200,0
+MOAT.US,D,20211207,000000,74.477,74.883,74.212,74.576,493154,0
+MOAT.US,D,20211208,000000,74.695,74.925,74.527,74.853,571130,0
+MOAT.US,D,20211209,000000,74.606,74.695,74.299,74.339,413736,0
+MOAT.US,D,20211210,000000,74.616,74.843,74.21,74.645,791617,0
+MOAT.US,D,20211213,000000,74.566,74.952,74.447,74.665,747395,0
+MOAT.US,D,20211214,000000,74.19,74.682,73.894,74.23,521038,0
+MOAT.US,D,20211215,000000,74.26,75.179,73.839,75.179,539622,0
+MOAT.US,D,20211216,000000,75.377,75.624,74.764,75.011,789875,0
+MOAT.US,D,20211217,000000,74.635,75.031,74.2,74.22,659547,0
+MOAT.US,D,20211220,000000,73.33,73.55,72.87,73.49,754050,0
+MOAT.US,D,20211221,000000,73.89,74.74,73.872,74.74,722253,0
+MOAT.US,D,20211222,000000,74.66,75.04,74.5,75.04,724148,0
+MOAT.US,D,20211223,000000,75.26,75.6199,75.12,75.45,501264,0
+MOAT.US,D,20211227,000000,75.64,76.21,75.45,76.21,505689,0
+MOAT.US,D,20211228,000000,76.23,76.56,76.13,76.39,540661,0
+MOAT.US,D,20211229,000000,76.3,76.65,76.16,76.55,568561,0
+MOAT.US,D,20211230,000000,76.6,76.79,76.2,76.27,378449,0
+MOAT.US,D,20211231,000000,76.21,76.37,76.07,76.11,358283,0
+MOAT.US,D,20220103,000000,76.24,76.53,75.82,76.53,556742,0
+MOAT.US,D,20220104,000000,76.71,77.0201,76.45,76.88,529791,0
+MOAT.US,D,20220105,000000,76.99,77.21,75.63,75.69,507706,0
+MOAT.US,D,20220106,000000,75.57,76.38,75.57,76,496446,0
+MOAT.US,D,20220107,000000,76.01,76.35,75.72,75.89,463471,0
+MOAT.US,D,20220110,000000,75.67,76.13,74.92,76.1,864105,0
+MOAT.US,D,20220111,000000,76.13,76.87,75.65,76.87,1097030,0
+MOAT.US,D,20220112,000000,77.03,77.03,76.41,76.83,598291,0
+MOAT.US,D,20220113,000000,77.04,77.29,76.23,76.34,809000,0
+MOAT.US,D,20220114,000000,76.07,76.94,76.02,76.93,939967,0
+MOAT.US,D,20220118,000000,76.23,76.3,75.51,75.65,1356776,0
+MOAT.US,D,20220119,000000,75.75,75.9199,74.88,74.94,867731,0
+MOAT.US,D,20220120,000000,75.34,75.77,73.81,73.86,1025034,0
+MOAT.US,D,20220121,000000,73.69,74.11,72.74,72.83,1164695,0
+MOAT.US,D,20220124,000000,71.94,73.345,70.6,73.28,1316309,0
+MOAT.US,D,20220125,000000,72.36,73.25,71.24,72.55,837796,0
+MOAT.US,D,20220126,000000,73.39,73.535,71.37,72.07,1186745,0
+MOAT.US,D,20220127,000000,72.5,73.51,71.74,72.1,1120234,0
+MOAT.US,D,20220128,000000,71.91,73.28,71.4499,73.28,753484,0
+MOAT.US,D,20220131,000000,73,74.34,72.9401,74.34,488323,0
+MOAT.US,D,20220201,000000,74.48,74.88,73.86,74.83,661319,0
+MOAT.US,D,20220202,000000,75.06,75.06,74.39,74.88,932839,0
+MOAT.US,D,20220203,000000,73.98,74.2387,73.01,73.05,1161728,0
+MOAT.US,D,20220204,000000,72.995,73.93,72.7,73.35,495822,0
+MOAT.US,D,20220207,000000,73.38,73.85,73.1126,73.2,609508,0
+MOAT.US,D,20220208,000000,73.27,73.95,73.04,73.87,570889,0
+MOAT.US,D,20220209,000000,74.39,74.82,74.22,74.82,682356,0
+MOAT.US,D,20220210,000000,74.12,75.0755,73.5493,73.87,578052,0
+MOAT.US,D,20220211,000000,73.97,74.47,72.96,73.21,849004,0
+MOAT.US,D,20220214,000000,73.1,73.38,72.468,73.01,695909,0
+MOAT.US,D,20220215,000000,73.62,73.91,73.5,73.85,533908,0
+MOAT.US,D,20220216,000000,73.69,74.12,73.31,73.96,484524,0
+MOAT.US,D,20220217,000000,73.5,73.52,72.49,72.56,415493,0
+MOAT.US,D,20220218,000000,72.59,72.8599,71.7499,72.05,594778,0
+MOAT.US,D,20220222,000000,72.04,72.3,71.12,71.69,892933,0
+MOAT.US,D,20220223,000000,72.12,72.14,70.78,70.87,1033403,0
+MOAT.US,D,20220224,000000,69.58,71.79,69.51,71.74,1484417,0
+MOAT.US,D,20220225,000000,72.05,73.34,71.87,73.32,649466,0
+MOAT.US,D,20220228,000000,72.85,73.65,72.505,73.5,2157818,0
+MOAT.US,D,20220301,000000,73.29,73.68,72.13,72.58,697363,0
+MOAT.US,D,20220302,000000,72.71,73.805,72.47,73.51,1248904,0
+MOAT.US,D,20220303,000000,73.64,73.71,72.73,73.09,896120,0
+MOAT.US,D,20220304,000000,72.63,72.8201,72.16,72.76,496930,0
+MOAT.US,D,20220307,000000,72.61,72.648,71.07,71.11,826412,0
+MOAT.US,D,20220308,000000,71.21,71.82,70.12,70.17,834819,0
+MOAT.US,D,20220309,000000,71.33,71.81,71.12,71.43,913215,0
+MOAT.US,D,20220310,000000,70.86,71.35,70.505,71.06,475815,0
+MOAT.US,D,20220311,000000,71.43,71.54,70.12,70.18,1242156,0
+MOAT.US,D,20220314,000000,70.36,70.9079,69.66,69.97,675769,0
+MOAT.US,D,20220315,000000,70.34,71.1,70.18,71.02,377299,0
+MOAT.US,D,20220316,000000,71.55,72.0948,70.55,72.08,555690,0
+MOAT.US,D,20220317,000000,71.79,73,71.79,73,766998,0
+MOAT.US,D,20220318,000000,72.84,73.79,72.78,73.78,497080,0
+MOAT.US,D,20220321,000000,73.72,73.79,72.86,73.37,665949,0
+MOAT.US,D,20220322,000000,73.47,74.56,73.47,74.38,528657,0
+MOAT.US,D,20220323,000000,74.13,74.13,73.34,73.34,468675,0
+MOAT.US,D,20220324,000000,73.61,74.52,73.47,74.52,475310,0
+MOAT.US,D,20220325,000000,74.6,74.8,74.07,74.75,367272,0
+MOAT.US,D,20220328,000000,74.62,75.065,74.03,75.04,378225,0
+MOAT.US,D,20220329,000000,75.65,76.57,75.46,76.48,723749,0
+MOAT.US,D,20220330,000000,76.36,76.36,75.31,75.69,542997,0
+MOAT.US,D,20220331,000000,75.73,75.73,74.62,74.7,467533,0
+MOAT.US,D,20220401,000000,74.89,75.14,74.36,75.14,504484,0
+MOAT.US,D,20220404,000000,75.27,75.745,75.02,75.68,730725,0
+MOAT.US,D,20220405,000000,75.42,75.8,74.35,74.53,570236,0
+MOAT.US,D,20220406,000000,73.99,74.26,73.4199,73.93,633133,0
+MOAT.US,D,20220407,000000,73.87,74.4963,73.39,74.21,561118,0
+MOAT.US,D,20220408,000000,74.16,74.37,73.6,73.78,495456,0
+MOAT.US,D,20220411,000000,73.27,73.73,73.08,73.14,371080,0
+MOAT.US,D,20220412,000000,73.86,74.07,72.63,72.88,755609,0
+MOAT.US,D,20220413,000000,72.89,73.69,72.75,73.62,368810,0
+MOAT.US,D,20220414,000000,73.52,73.71,72.63,72.67,397794,0
+MOAT.US,D,20220418,000000,72.66,72.78,72.07,72.33,478187,0
+MOAT.US,D,20220419,000000,72.45,74.24,72.45,74.13,434630,0
+MOAT.US,D,20220420,000000,74.4,74.52,73.79,73.9,491103,0
+MOAT.US,D,20220421,000000,74.3,74.63,72.545,72.69,478871,0
+MOAT.US,D,20220422,000000,72.59,72.59,70.83,70.94,920063,0
+MOAT.US,D,20220425,000000,70.49,71.58,70.06,71.56,820978,0
+MOAT.US,D,20220426,000000,70.975,70.99,69.71,69.71,952647,0
+MOAT.US,D,20220427,000000,69.66,70.52,69.3,69.6,1273488,0
+MOAT.US,D,20220428,000000,70.38,71.76,69.73,71.5,793094,0
+MOAT.US,D,20220429,000000,70.6,71.21,68.92,69.02,584581,0
+MOAT.US,D,20220502,000000,69,69.7999,68.04,69.53,959154,0
+MOAT.US,D,20220503,000000,69.52,70.15,69.33,69.73,649492,0
+MOAT.US,D,20220504,000000,69.76,71.8817,69.15,71.79,749420,0
+MOAT.US,D,20220505,000000,71.02,71.0999,68.75,69.42,974023,0
+MOAT.US,D,20220506,000000,69.06,69.32,67.89,68.5,1307244,0
+MOAT.US,D,20220509,000000,67.49,67.755,66.41,66.65,885664,0
+MOAT.US,D,20220510,000000,67.47,67.8,65.69,66.34,1445657,0
+MOAT.US,D,20220511,000000,66.04,67.09,65.23,65.37,998907,0
+MOAT.US,D,20220512,000000,64.81,66.29,64.752,65.99,779868,0
+MOAT.US,D,20220513,000000,66.67,67.908,66.61,67.69,573284,0
+MOAT.US,D,20220516,000000,67.64,67.93,67.0878,67.43,568093,0
+MOAT.US,D,20220517,000000,68.41,68.75,67.5056,68.72,588872,0
+MOAT.US,D,20220518,000000,68.07,68.07,65.86,66.1,584464,0
+MOAT.US,D,20220519,000000,65.79,66.72,65.36,65.96,948052,0
+MOAT.US,D,20220520,000000,66.71,66.77,64.64,66.16,683320,0
+MOAT.US,D,20220523,000000,66.68,67.12,66.02,66.93,807615,0
+MOAT.US,D,20220524,000000,66.27,66.61,65.42,66.46,813010,0
+MOAT.US,D,20220525,000000,66.19,67.6094,66.19,67.33,805625,0
+MOAT.US,D,20220526,000000,67.52,68.67,67.35,68.35,535357,0
+MOAT.US,D,20220527,000000,68.66,69.5,68.65,69.5,428295,0
+MOAT.US,D,20220531,000000,69.23,69.425,68.33,69.01,1007716,0
+MOAT.US,D,20220601,000000,69.56,69.68,67.87,68.47,566239,0
+MOAT.US,D,20220602,000000,68.55,70.07,68.32,70.04,617125,0
+MOAT.US,D,20220603,000000,69.43,69.56,68.83,68.92,381584,0
+MOAT.US,D,20220606,000000,69.6,69.74,68.73,68.95,368154,0
+MOAT.US,D,20220607,000000,68.45,69.78,68.3,69.72,409609,0
+MOAT.US,D,20220608,000000,69.36,69.56,68.84,68.94,357311,0
+MOAT.US,D,20220609,000000,68.66,68.9,67.32,67.34,605309,0
+MOAT.US,D,20220610,000000,66.31,66.31,65.49,65.49,553637,0
+MOAT.US,D,20220613,000000,63.96,64.18,62.61,62.84,1381839,0
+MOAT.US,D,20220614,000000,63.01,63.36,62,62.55,737288,0
+MOAT.US,D,20220615,000000,63.16,64.23,62.41,63.49,664461,0
+MOAT.US,D,20220616,000000,62.14,62.16,60.93,61.32,876173,0
+MOAT.US,D,20220617,000000,61.42,62.46,61.195,62.05,640597,0
+MOAT.US,D,20220621,000000,63.06,63.58,62.985,63.08,438814,0
+MOAT.US,D,20220622,000000,62.36,63.97,62.315,63.33,577709,0
+MOAT.US,D,20220623,000000,63.73,64.5,63.33,64.32,485804,0
+MOAT.US,D,20220624,000000,64.94,66.88,64.94,66.865,613913,0
+MOAT.US,D,20220627,000000,66.95,67.04,66.08,66.38,610645,0
+MOAT.US,D,20220628,000000,66.64,67.05,64.685,64.69,497792,0
+MOAT.US,D,20220629,000000,64.62,64.78,63.91,64.53,949893,0
+MOAT.US,D,20220630,000000,63.69,64.45,62.775,63.73,722280,0
+MOAT.US,D,20220701,000000,63.58,64.51,63.285,64.38,464642,0
+MOAT.US,D,20220705,000000,63.45,65.2201,63.085,65.22,620859,0
+MOAT.US,D,20220706,000000,65.4,65.69,64.69,65.23,1301630,0
+MOAT.US,D,20220707,000000,65.66,66.38,65.445,66.24,569653,0
+MOAT.US,D,20220708,000000,65.89,66.42,65.38,66.03,585688,0
+MOAT.US,D,20220711,000000,65.5,65.5901,64.81,64.97,371474,0
+MOAT.US,D,20220712,000000,64.87,65.45,64.18,64.48,518293,0
+MOAT.US,D,20220713,000000,63.5,64.55,63.27,64.15,772064,0
+MOAT.US,D,20220714,000000,63.37,64.03,62.69,63.84,597611,0
+MOAT.US,D,20220715,000000,64.54,65.19,64.08,65.15,431554,0
+MOAT.US,D,20220718,000000,65.7,65.96,64.49,64.74,566109,0
+MOAT.US,D,20220719,000000,65.58,66.945,65.51,66.85,635408,0
+MOAT.US,D,20220720,000000,67.02,67.98,66.9,67.83,932497,0
+MOAT.US,D,20220721,000000,67.745,68.61,67.42,68.61,465622,0
+MOAT.US,D,20220722,000000,68.64,69.01,67.4,67.81,662100,0
+MOAT.US,D,20220725,000000,67.9,67.9,67.06,67.51,658855,0
+MOAT.US,D,20220726,000000,67.25,67.28,66.365,66.46,308015,0
+MOAT.US,D,20220727,000000,67.24,68.72,67.02,68.35,374379,0
+MOAT.US,D,20220728,000000,68.39,69.49,67.78,69.44,495763,0
+MOAT.US,D,20220729,000000,69.39,70.26,69.03,70.11,409800,0
+MOAT.US,D,20220801,000000,69.61,70.54,69.27,70.1,621768,0
+MOAT.US,D,20220802,000000,69.85,70.41,69.37,69.71,530476,0
+MOAT.US,D,20220803,000000,70.12,71.44,70.12,71.25,615642,0
+MOAT.US,D,20220804,000000,71.57,71.88,71.1291,71.66,426713,0
+MOAT.US,D,20220805,000000,70.85,71.75,70.66,71.45,456289,0
+MOAT.US,D,20220808,000000,71.77,72.47,71.31,71.5,684149,0
+MOAT.US,D,20220809,000000,71.26,71.26,70.2619,70.55,492307,0
+MOAT.US,D,20220810,000000,72,72.65,72,72.64,730191,0
+MOAT.US,D,20220811,000000,73.19,73.74,72.34,72.5,917812,0
+MOAT.US,D,20220812,000000,73.06,73.8816,72.79,73.86,485895,0
+MOAT.US,D,20220815,000000,73.49,74.26,73.49,74.12,455203,0
+MOAT.US,D,20220816,000000,73.86,74.57,73.5001,74.13,538245,0
+MOAT.US,D,20220817,000000,73.44,73.53,72.695,73.05,480415,0
+MOAT.US,D,20220818,000000,73.13,73.26,72.69,73.16,464841,0
+MOAT.US,D,20220819,000000,72.45,72.45,71.33,71.54,379294,0
+MOAT.US,D,20220822,000000,70.75,70.75,69.63,69.79,602701,0
+MOAT.US,D,20220823,000000,69.81,70.1666,69.465,69.54,439754,0
+MOAT.US,D,20220824,000000,69.54,70.08,69.28,69.74,600780,0
+MOAT.US,D,20220825,000000,70,70.85,69.75,70.85,310449,0
+MOAT.US,D,20220826,000000,71.06,71.06,68.02,68.05,402226,0
+MOAT.US,D,20220829,000000,67.57,68.026,67.28,67.47,520842,0
+MOAT.US,D,20220830,000000,67.83,68.01,66.59,67,1234985,0
+MOAT.US,D,20220831,000000,67.56,67.77,66.51,66.6,404797,0
+MOAT.US,D,20220901,000000,65.955,66.34,65.04,66.34,621229,0
+MOAT.US,D,20220902,000000,66.92,67.32,65.3,65.61,286521,0
+MOAT.US,D,20220906,000000,65.7,65.9367,64.75,65.21,519819,0
+MOAT.US,D,20220907,000000,65.2,66.78,65.15,66.63,435055,0
+MOAT.US,D,20220908,000000,66.11,67.244,65.83,67.21,432658,0
+MOAT.US,D,20220909,000000,67.81,68.62,67.74,68.5,401849,0
+MOAT.US,D,20220912,000000,68.83,69.43,68.77,69.29,405175,0
+MOAT.US,D,20220913,000000,67.51,67.51,65.79,65.93,499358,0
+MOAT.US,D,20220914,000000,66.145,66.21,65.43,66.03,356196,0
+MOAT.US,D,20220915,000000,65.55,66.29,64.85,65.13,377404,0
+MOAT.US,D,20220916,000000,64.24,64.4958,63.79,64.38,572030,0
+MOAT.US,D,20220919,000000,63.81,64.76,63.798,64.73,501945,0
+MOAT.US,D,20220920,000000,64.17,64.17,63.13,63.52,265758,0
+MOAT.US,D,20220921,000000,63.86,64.79,62.56,62.56,466353,0
+MOAT.US,D,20220922,000000,62.25,62.45,61.41,61.56,595197,0
+MOAT.US,D,20220923,000000,61.05,61.11,59.89,60.75,603650,0
+MOAT.US,D,20220926,000000,60.5,61.16,59.76,59.88,544631,0
+MOAT.US,D,20220927,000000,60.67,61.02,59.33,59.82,717115,0
+MOAT.US,D,20220928,000000,60.61,62.3404,60.54,62.06,1086974,0
+MOAT.US,D,20220929,000000,61.28,61.29,60.29,60.8,616532,0
+MOAT.US,D,20220930,000000,60.79,61.61,59.94,59.99,649198,0
+MOAT.US,D,20221003,000000,60.62,62.2,60.33,61.78,573150,0
+MOAT.US,D,20221004,000000,62.73,64.19,62.73,64.11,1190763,0
+MOAT.US,D,20221005,000000,63.18,64.45,62.7,63.97,712386,0
+MOAT.US,D,20221006,000000,63.74,64.43,63.3345,63.45,659449,0
+MOAT.US,D,20221007,000000,62.56,62.56,60.98,61.35,565551,0
+MOAT.US,D,20221010,000000,61.49,61.49,60.06,60.58,408892,0
+MOAT.US,D,20221011,000000,60.15,60.74,59.16,59.63,1179530,0
+MOAT.US,D,20221012,000000,59.55,59.85,59.16,59.39,746655,0
+MOAT.US,D,20221013,000000,57.88,60.84,57.27,60.51,1039887,0
+MOAT.US,D,20221014,000000,61.03,61.4,58.7089,58.77,510324,0
+MOAT.US,D,20221017,000000,59.87,60.77,59.87,60.52,331287,0
+MOAT.US,D,20221018,000000,61.97,62.41,60.79,61.36,675390,0
+MOAT.US,D,20221019,000000,60.89,61.39,60.09,60.59,452394,0
+MOAT.US,D,20221020,000000,60.45,61.54,60.0199,60.28,556224,0
+MOAT.US,D,20221021,000000,60.12,61.79,59.8,61.74,486351,0
+MOAT.US,D,20221024,000000,62.03,62.67,61.3449,62.46,632230,0
+MOAT.US,D,20221025,000000,62.51,63.92,62.42,63.83,630326,0
+MOAT.US,D,20221026,000000,63.06,64.53,62.94,63.22,517793,0
+MOAT.US,D,20221027,000000,63.67,64.27,63.13,63.19,462172,0
+MOAT.US,D,20221028,000000,63.1,64.7551,62.96,64.68,304682,0
+MOAT.US,D,20221031,000000,64.21,64.45,63.82,64,600298,0
+MOAT.US,D,20221101,000000,64.67,64.83,63.4714,63.51,355255,0
+MOAT.US,D,20221102,000000,63.51,64.11,61.48,61.48,501993,0
+MOAT.US,D,20221103,000000,60.8,61.7001,60.48,61.03,592389,0
+MOAT.US,D,20221104,000000,62.03,62.44,60.94,62.03,329585,0
+MOAT.US,D,20221107,000000,62.44,63.29,62.07,63.17,439897,0
+MOAT.US,D,20221108,000000,63.46,64.5426,62.847,63.77,449030,0
+MOAT.US,D,20221109,000000,63.16,63.47,62.33,62.42,313917,0
+MOAT.US,D,20221110,000000,65.15,67.275,65.15,67.25,986876,0
+MOAT.US,D,20221111,000000,67.21,69.02,67.19,68.81,646998,0
+MOAT.US,D,20221114,000000,68.46,69.09,68.05,68.06,413820,0
+MOAT.US,D,20221115,000000,69.63,69.8,68.48,69.265,457364,0
+MOAT.US,D,20221116,000000,68.55,68.61,67.64,67.84,318531,0
+MOAT.US,D,20221117,000000,66.635,67.18,66.32,66.97,324531,0
+MOAT.US,D,20221118,000000,67.84,67.91,66.5311,67.07,273725,0
+MOAT.US,D,20221121,000000,66.88,67.215,66.61,66.93,274319,0
+MOAT.US,D,20221122,000000,67.07,67.71,66.72,67.67,513873,0
+MOAT.US,D,20221123,000000,67.65,68.57,67.65,68.33,355022,0
+MOAT.US,D,20221125,000000,68.15,68.445,68.1,68.28,76440,0
+MOAT.US,D,20221128,000000,67.74,68.16,66.835,66.98,342630,0
+MOAT.US,D,20221129,000000,67.15,67.26,66.6,66.87,634783,0
+MOAT.US,D,20221130,000000,67.3,69.6,66.812,69.6,445094,0
+MOAT.US,D,20221201,000000,69.83,70.13,69.04,69.78,415973,0
+MOAT.US,D,20221202,000000,68.43,69.73,68.413,69.49,359401,0
+MOAT.US,D,20221205,000000,68.91,68.98,67.67,67.94,426650,0
+MOAT.US,D,20221206,000000,67.99,67.99,66.38,66.87,505732,0
+MOAT.US,D,20221207,000000,66.75,67.18,66.46,66.84,293456,0
+MOAT.US,D,20221208,000000,67.09,67.95,66.8,67.68,264512,0
+MOAT.US,D,20221209,000000,67.42,67.9699,67.242,67.33,293589,0
+MOAT.US,D,20221212,000000,67.41,68.32,67.2901,68.32,536111,0
+MOAT.US,D,20221213,000000,70.84,70.95,68.7,69.35,459927,0
+MOAT.US,D,20221214,000000,69.07,69.97,68.2901,68.82,418687,0
+MOAT.US,D,20221215,000000,67.6,67.8,66.4,66.67,497526,0
+MOAT.US,D,20221216,000000,66.17,66.73,65.8424,66.3,464163,0
+MOAT.US,D,20221219,000000,65.34,65.51,64.5401,64.85,476554,0
+MOAT.US,D,20221220,000000,64.4,65.25,64.39,64.92,418659,0
+MOAT.US,D,20221221,000000,65.365,66.28,65.24,66.12,559615,0
+MOAT.US,D,20221222,000000,65.29,65.29,63.59,64.72,400294,0
+MOAT.US,D,20221223,000000,64.55,64.94,63.97,64.93,399819,0
+MOAT.US,D,20221227,000000,64.67,64.9,64.12,64.47,571150,0
+MOAT.US,D,20221228,000000,64.36,64.75,63.69,63.71,425023,0
+MOAT.US,D,20221229,000000,64.28,65.4299,64.18,65.27,423673,0
+MOAT.US,D,20221230,000000,64.6,64.96,64.23,64.91,397283,0
+MOAT.US,D,20230103,000000,65.68,66.28,64.6581,65.26,298028,0
+MOAT.US,D,20230104,000000,65.96,66.5958,65.52,66.27,396911,0
+MOAT.US,D,20230105,000000,65.68,65.73,65,65.24,320938,0
+MOAT.US,D,20230106,000000,65.87,67.3399,65.04,66.92,336610,0
+MOAT.US,D,20230109,000000,67.42,68.57,67.3001,67.51,458178,0
+MOAT.US,D,20230110,000000,67.35,68.11,67.235,68.11,347406,0
+MOAT.US,D,20230111,000000,68.26,69.16,68.21,69.16,534475,0
+MOAT.US,D,20230112,000000,69.5,69.82,68.42,69.69,627369,0
+MOAT.US,D,20230113,000000,69,70.26,69,70.13,294383,0
+MOAT.US,D,20230117,000000,70.02,70.16,69.5208,69.815,416405,0
+MOAT.US,D,20230118,000000,70.28,70.5786,68.7501,68.77,346788,0
+MOAT.US,D,20230119,000000,68.28,68.667,67.9099,68.12,401922,0
+MOAT.US,D,20230120,000000,68.47,69.94,68.27,69.91,281718,0
+MOAT.US,D,20230123,000000,70.135,71.6,69.945,71.34,714198,0
+MOAT.US,D,20230124,000000,70.96,71.24,70.63,70.95,498928,0
+MOAT.US,D,20230125,000000,69.96,71.28,69.56,71.25,432409,0
+MOAT.US,D,20230126,000000,71.74,72.17,71.09,72.16,910704,0
+MOAT.US,D,20230127,000000,71.83,72.7901,71.59,72.37,664759,0
+MOAT.US,D,20230130,000000,71.65,72.02,71.13,71.17,503413,0
+MOAT.US,D,20230131,000000,71.37,72.6,71.37,72.595,1172676,0
+MOAT.US,D,20230201,000000,72.48,74.6501,72.34,74.2,563744,0
+MOAT.US,D,20230202,000000,75.39,76.64,75.2455,76.13,770358,0
+MOAT.US,D,20230203,000000,74.89,75.795,74.35,74.52,738150,0
+MOAT.US,D,20230206,000000,73.87,74.32,73.65,73.865,408386,0
+MOAT.US,D,20230207,000000,73.75,75.31,73.35,75.03,739303,0
+MOAT.US,D,20230208,000000,74.89,75.1,74.01,74.21,558991,0
+MOAT.US,D,20230209,000000,74.87,75.06,72.79,73.05,395672,0
+MOAT.US,D,20230210,000000,72.8,72.9,72.11,72.6,661986,0
+MOAT.US,D,20230213,000000,72.85,73.659,72.57,73.6,291373,0
+MOAT.US,D,20230214,000000,73.45,74.2403,72.95,73.8,485183,0
+MOAT.US,D,20230215,000000,73.31,74.52,73.25,74.52,573393,0
+MOAT.US,D,20230216,000000,73.35,73.95,73.06,73.06,474127,0
+MOAT.US,D,20230217,000000,72.73,72.78,72.02,72.6,341910,0
+MOAT.US,D,20230221,000000,71.84,72.08,70.83,70.91,552207,0
+MOAT.US,D,20230222,000000,71.08,71.5,70.74,71,655678,0
+MOAT.US,D,20230223,000000,71.68,71.79,70.5,71.435,416553,0
+MOAT.US,D,20230224,000000,70.28,70.435,69.81,70.19,383705,0
+MOAT.US,D,20230227,000000,70.92,71.17,70.2999,70.42,389031,0
+MOAT.US,D,20230228,000000,70.5,71.06,70.32,70.51,335745,0
+MOAT.US,D,20230301,000000,70.53,70.85,70.11,70.28,553666,0
+MOAT.US,D,20230302,000000,70.34,71.33,70.05,71.15,304433,0
+MOAT.US,D,20230303,000000,71.54,72.51,71.41,72.47,432396,0
+MOAT.US,D,20230306,000000,72.71,73.05,71.94,71.96,364570,0
+MOAT.US,D,20230307,000000,72.12,72.32,70.85,71,465737,0
+MOAT.US,D,20230308,000000,71.04,71.35,70.67,71.17,411870,0
+MOAT.US,D,20230309,000000,71.38,71.53,69.44,69.55,675386,0
+MOAT.US,D,20230310,000000,69.66,69.7381,67.82,68.28,730439,0
+MOAT.US,D,20230313,000000,67.57,69.07,66.97,68.26,721393,0
+MOAT.US,D,20230314,000000,69.57,70.139,68.88,69.7,637225,0
+MOAT.US,D,20230315,000000,68.74,69.37,68.22,69.33,551514,0
+MOAT.US,D,20230316,000000,69.15,71.01,68.94,70.93,528702,0
+MOAT.US,D,20230317,000000,70.825,72,69.72,70.05,610682,0
+MOAT.US,D,20230320,000000,70.46,70.75,70.0281,70.7,447579,0
+MOAT.US,D,20230321,000000,71.48,71.92,71.04,71.8,439932,0
+MOAT.US,D,20230322,000000,71.76,72.26,70.22,70.23,561901,0
+MOAT.US,D,20230323,000000,70.77,71.77,70.12,70.62,677691,0
+MOAT.US,D,20230324,000000,70.27,70.7799,69.7,70.73,557958,0
+MOAT.US,D,20230327,000000,71.24,71.47,70.63,70.85,383035,0
+MOAT.US,D,20230328,000000,70.8,70.99,70.4,70.82,447473,0
+MOAT.US,D,20230329,000000,71.6,72.23,71.48,72.16,692818,0
+MOAT.US,D,20230330,000000,72.8,72.9,72.3,72.67,702620,0
+MOAT.US,D,20230331,000000,72.87,73.87,72.86,73.83,811750,0
+MOAT.US,D,20230403,000000,73.71,73.71,73.04,73.48,989736,0
+MOAT.US,D,20230404,000000,73.85,73.88,72.74,73.04,838800,0
+MOAT.US,D,20230405,000000,72.84,73,72.08,72.41,507264,0
+MOAT.US,D,20230406,000000,72.28,72.86,71.87,72.81,676777,0
+MOAT.US,D,20230410,000000,72.3,72.96,72.1,72.95,487593,0
+MOAT.US,D,20230411,000000,73.12,73.41,72.86,73.14,487677,0
+MOAT.US,D,20230412,000000,73.6,73.78,72.55,72.65,810221,0
+MOAT.US,D,20230413,000000,72.91,73.73,72.86,73.7,678049,0
+MOAT.US,D,20230414,000000,73.47,74,72.8643,73.45,610616,0
+MOAT.US,D,20230417,000000,73.19,73.71,73.04,73.71,375785,0
+MOAT.US,D,20230418,000000,74.19,74.19,73.49,73.82,562851,0
+MOAT.US,D,20230419,000000,73.45,74.03,73.42,73.88,565674,0
+MOAT.US,D,20230420,000000,73.56,74.1896,73.45,73.73,987694,0
+MOAT.US,D,20230421,000000,73.85,73.95,73.4,73.83,441343,0
+MOAT.US,D,20230424,000000,73.97,74.19,73.37,73.7,540708,0
+MOAT.US,D,20230425,000000,73.375,73.4386,72.15,72.165,732864,0
+MOAT.US,D,20230426,000000,72.77,72.9357,72.01,72.19,635768,0
+MOAT.US,D,20230427,000000,73.09,73.97,72.79,73.91,719832,0
+MOAT.US,D,20230428,000000,73.8,74.6,73.65,74.6,1561464,0
+MOAT.US,D,20230501,000000,74.51,74.79,74.34,74.46,640777,0
+MOAT.US,D,20230502,000000,74.49,74.49,73.09,73.72,694781,0
+MOAT.US,D,20230503,000000,74.11,74.56,73.28,73.34,705969,0
+MOAT.US,D,20230504,000000,73.105,73.105,72.32,72.54,668388,0
+MOAT.US,D,20230505,000000,72.92,73.66,72.85,73.43,653996,0
+MOAT.US,D,20230508,000000,73.5,73.639,73.175,73.54,344691,0
+MOAT.US,D,20230509,000000,73.18,73.34,73.03,73.13,400788,0
+MOAT.US,D,20230510,000000,73.72,73.89,72.8499,73.55,563315,0
+MOAT.US,D,20230511,000000,73.39,73.39,72.93,73.35,691209,0
+MOAT.US,D,20230512,000000,73.48,73.54,72.72,73.19,482029,0
+MOAT.US,D,20230515,000000,73.27,74.09,73.16,74.05,698910,0
+MOAT.US,D,20230516,000000,73.67,73.8299,73.3,73.31,545390,0
+MOAT.US,D,20230517,000000,73.65,74.59,73.322,74.51,831870,0
+MOAT.US,D,20230518,000000,74.51,75.56,74.46,75.47,890422,0
+MOAT.US,D,20230519,000000,75.55,75.73,74.8701,75.14,1210099,0
+MOAT.US,D,20230522,000000,75.2,75.89,75.15,75.53,669207,0
+MOAT.US,D,20230523,000000,75.21,75.428,74.47,74.47,554068,0
+MOAT.US,D,20230524,000000,74.12,74.12,73.57,73.77,640010,0
+MOAT.US,D,20230525,000000,74.28,74.3481,73.67,74.15,688147,0
+MOAT.US,D,20230526,000000,74.56,75.64,74.4829,75.48,617528,0
+MOAT.US,D,20230530,000000,76.12,76.17,75,75.22,667280,0
+MOAT.US,D,20230531,000000,74.79,75.08,74.38,74.86,657086,0
+MOAT.US,D,20230601,000000,75.01,76.13,74.775,75.77,712811,0
+MOAT.US,D,20230602,000000,76.3,77.14,76.11,77.01,673679,0
+MOAT.US,D,20230605,000000,76.9,77.14,76.53,76.76,885263,0
+MOAT.US,D,20230606,000000,76.72,77.44,76.69,77.3,1273862,0
+MOAT.US,D,20230607,000000,77.47,77.535,76.63,76.81,950499,0
+MOAT.US,D,20230608,000000,76.77,77.4,76.57,77.29,615930,0
+MOAT.US,D,20230609,000000,77.44,77.7887,77.04,77.5,710356,0
+MOAT.US,D,20230612,000000,77.69,78.33,77.47,78.33,835101,0
+MOAT.US,D,20230613,000000,78.84,78.97,78.42,78.91,1195996,0
+MOAT.US,D,20230614,000000,79,79.495,78.3608,79.14,746939,0
+MOAT.US,D,20230615,000000,78.87,80.3515,78.78,80.16,1235889,0
+MOAT.US,D,20230616,000000,80.56,80.88,79.745,79.81,1034467,0
+MOAT.US,D,20230620,000000,79.42,79.4696,78.8,79.19,611310,0
+MOAT.US,D,20230621,000000,79.02,79.09,78.59,78.69,750234,0
+MOAT.US,D,20230622,000000,78.52,78.65,78.2247,78.53,1172904,0
+MOAT.US,D,20230623,000000,78.02,78.2599,77.83,77.92,526305,0
+MOAT.US,D,20230626,000000,77.81,78.149,77.77,77.83,471048,0
+MOAT.US,D,20230627,000000,78.22,78.94,77.97,78.74,899897,0
+MOAT.US,D,20230628,000000,78.62,78.759,78.3,78.64,917604,0
+MOAT.US,D,20230629,000000,78.72,79.21,78.5604,79.08,811545,0
+MOAT.US,D,20230630,000000,79.64,80,79.59,79.79,925852,0
+MOAT.US,D,20230703,000000,79.73,79.82,79.4349,79.74,477722,0
+MOAT.US,D,20230705,000000,79.49,79.6109,79.16,79.44,856904,0
+MOAT.US,D,20230706,000000,78.7,78.7,77.9575,78.54,916461,0
+MOAT.US,D,20230707,000000,78.51,79.2439,78.42,78.52,658445,0
+MOAT.US,D,20230710,000000,78.49,79.37,78.35,79.23,1145574,0
+MOAT.US,D,20230711,000000,79.58,80.36,79.44,80.26,1067233,0
+MOAT.US,D,20230712,000000,81.39,81.47,80.9,81.12,961422,0
+MOAT.US,D,20230713,000000,81.54,82,81.38,81.85,985463,0
+MOAT.US,D,20230714,000000,81.99,82,81.44,81.58,808724,0
+MOAT.US,D,20230717,000000,81.45,82.05,81.21,81.79,802769,0
+MOAT.US,D,20230718,000000,81.79,82.67,81.77,82.57,1239336,0
+MOAT.US,D,20230719,000000,82.89,83.37,82.86,83.11,1215209,0
+MOAT.US,D,20230720,000000,82.72,82.83,82.23,82.3,884861,0
+MOAT.US,D,20230721,000000,82.74,82.8,82.33,82.49,809585,0
+MOAT.US,D,20230724,000000,82.7,82.875,82.37,82.46,769816,0
+MOAT.US,D,20230725,000000,82.44,82.89,82.42,82.71,753215,0
+MOAT.US,D,20230726,000000,82.55,83.12,82.5,82.9,876872,0
+MOAT.US,D,20230727,000000,83.6,83.87,82.16,82.29,1122320,0
+MOAT.US,D,20230728,000000,83.05,83.3547,82.6999,83.04,974680,0
+MOAT.US,D,20230731,000000,83.26,83.45,82.94,83.28,863233,0
+MOAT.US,D,20230801,000000,82.87,82.9756,82.63,82.79,910145,0
+MOAT.US,D,20230802,000000,82.27,82.41,81.65,81.79,1077861,0
+MOAT.US,D,20230803,000000,81.25,81.36,80.76,80.98,944803,0
+MOAT.US,D,20230804,000000,81.27,81.74,80.635,80.77,988323,0
+MOAT.US,D,20230807,000000,81.02,81.57,80.9,81.54,651856,0
+MOAT.US,D,20230808,000000,80.51,80.585,79.79,80.51,843434,0
+MOAT.US,D,20230809,000000,80.66,80.66,79.87,79.98,692228,0
+MOAT.US,D,20230810,000000,80.55,81.08,79.95,80.17,949131,0
+MOAT.US,D,20230811,000000,79.83,80.34,79.71,79.9,496858,0
+MOAT.US,D,20230814,000000,79.83,80.195,79.65,80.18,668454,0
+MOAT.US,D,20230815,000000,79.8,79.8,79.04,79.18,1323255,0
+MOAT.US,D,20230816,000000,78.95,79.19,78.39,78.41,807916,0
+MOAT.US,D,20230817,000000,78.73,78.74,77.72,77.74,824772,0
+MOAT.US,D,20230818,000000,77.19,77.78,77.01,77.64,1153672,0
+MOAT.US,D,20230821,000000,77.84,77.99,77.24,77.84,510069,0
+MOAT.US,D,20230822,000000,78.2,78.2,77.42,77.52,857606,0
+MOAT.US,D,20230823,000000,77.83,78.45,77.67,78.28,688988,0
+MOAT.US,D,20230824,000000,78.51,78.69,77.35,77.35,849429,0
+MOAT.US,D,20230825,000000,77.55,78.26,77.11,78,877190,0
+MOAT.US,D,20230828,000000,78.56,78.807,78.36,78.69,629959,0
+MOAT.US,D,20230829,000000,78.67,79.861,78.64,79.82,899793,0
+MOAT.US,D,20230830,000000,79.91,80.1992,79.7,80.11,1013408,0
+MOAT.US,D,20230831,000000,80.4,80.75,80.2,80.2,725213,0
+MOAT.US,D,20230901,000000,80.63,80.8701,80.33,80.52,617915,0
+MOAT.US,D,20230905,000000,80.39,80.39,79.725,79.75,926899,0
+MOAT.US,D,20230906,000000,79.46,79.7357,79.06,79.46,681972,0
+MOAT.US,D,20230907,000000,79.06,79.2,78.81,79.03,680364,0
+MOAT.US,D,20230908,000000,79.11,79.32,78.965,79.18,823716,0
+MOAT.US,D,20230911,000000,79.57,79.635,79.31,79.55,685978,0
+MOAT.US,D,20230912,000000,79.42,79.6387,79.07,79.15,533257,0
+MOAT.US,D,20230913,000000,79.15,79.29,78.525,78.78,505594,0
+MOAT.US,D,20230914,000000,79.2,79.5302,78.94,79.44,596645,0
+MOAT.US,D,20230915,000000,79.15,79.18,78.365,78.47,706251,0
+MOAT.US,D,20230918,000000,78.34,78.55,78.16,78.35,548497,0
+MOAT.US,D,20230919,000000,78.21,78.3473,77.835,78.29,555866,0
+MOAT.US,D,20230920,000000,78.49,78.77,77.81,77.83,1107293,0
+MOAT.US,D,20230921,000000,77.32,77.33,76.47,76.49,1198751,0
+MOAT.US,D,20230922,000000,76.71,76.71,76.09,76.14,642831,0
+MOAT.US,D,20230925,000000,75.93,76.1151,75.68,76.1,779472,0
+MOAT.US,D,20230926,000000,75.62,75.83,74.82,74.88,779077,0
+MOAT.US,D,20230927,000000,75.19,75.31,74.47,74.97,934959,0
+MOAT.US,D,20230928,000000,74.95,75.9099,74.95,75.71,709668,0
+MOAT.US,D,20230929,000000,76.29,76.5809,75.62,75.84,1000271,0
+MOAT.US,D,20231002,000000,75.7,75.7,74.64,75.09,960973,0
+MOAT.US,D,20231003,000000,74.605,74.98,73.68,73.91,1457133,0
+MOAT.US,D,20231004,000000,74.17,74.65,73.74,74.52,930994,0
+MOAT.US,D,20231005,000000,74.44,74.5699,73.75,74.41,1069550,0
+MOAT.US,D,20231006,000000,74.14,75.64,73.86,75.23,1152375,0
+MOAT.US,D,20231009,000000,74.91,75.6699,74.695,75.55,789182,0
+MOAT.US,D,20231010,000000,75.69,76.47,75.58,75.92,996743,0
+MOAT.US,D,20231011,000000,76.21,76.27,75.4707,75.99,1031176,0
+MOAT.US,D,20231012,000000,76.21,76.25,74.57,75.03,805449,0
+MOAT.US,D,20231013,000000,75.23,75.4,74.325,74.74,945288,0
+MOAT.US,D,20231016,000000,75.23,76.05,75,75.86,1073710,0
+MOAT.US,D,20231017,000000,75.45,76.64,75.33,76.39,1001144,0
+MOAT.US,D,20231018,000000,76.02,76.03,74.7657,74.93,948366,0
+MOAT.US,D,20231019,000000,74.92,75.496,74.21,74.36,736453,0
+MOAT.US,D,20231020,000000,74.24,74.36,73.48,73.51,838111,0
+MOAT.US,D,20231023,000000,73.06,73.9,72.89,73.15,1270022,0
+MOAT.US,D,20231024,000000,73.34,73.39,72.65,73.07,1084774,0
+MOAT.US,D,20231025,000000,72.65,72.65,71.5656,71.8,987955,0
+MOAT.US,D,20231026,000000,71.81,72.19,71.4,71.57,1151814,0
+MOAT.US,D,20231027,000000,71.7,71.7,70.555,70.71,1341154,0
+MOAT.US,D,20231030,000000,71.15,71.59,70.69,71.35,1122663,0
+MOAT.US,D,20231031,000000,71.63,72.29,71.32,72.25,1331266,0
+MOAT.US,D,20231101,000000,72.14,72.22,71.45,72.16,1302102,0
+MOAT.US,D,20231102,000000,72.68,74.04,72.68,74,1406734,0
+MOAT.US,D,20231103,000000,74.51,75.6298,74.51,75.31,1376958,0
+MOAT.US,D,20231106,000000,75.35,75.47,74.7066,75.02,831030,0
+MOAT.US,D,20231107,000000,74.83,75.23,74.72,74.99,795259,0
+MOAT.US,D,20231108,000000,75.02,75.03,74.49,74.86,889268,0
+MOAT.US,D,20231109,000000,75.25,75.25,73.77,73.84,1040731,0
+MOAT.US,D,20231110,000000,74.11,74.515,73.47,74.48,1141978,0
+MOAT.US,D,20231113,000000,74.23,74.4199,73.86,74.19,1286341,0
+MOAT.US,D,20231114,000000,75.37,76.615,75.37,76.33,1413993,0
+MOAT.US,D,20231115,000000,76.6,77.58,76.5068,77.19,1627946,0
+MOAT.US,D,20231116,000000,77.25,77.42,76.84,77.17,1151466,0
+MOAT.US,D,20231117,000000,77.36,77.57,77.13,77.43,787148,0
+MOAT.US,D,20231120,000000,77.31,77.87,77.19,77.73,1016095,0
+MOAT.US,D,20231121,000000,77.82,77.83,77.56,77.69,927338,0
+MOAT.US,D,20231122,000000,77.98,78.2991,77.86,78.09,847361,0
+MOAT.US,D,20231124,000000,78.13,78.3,77.97,78.3,344807,0
+MOAT.US,D,20231127,000000,78.15,78.2,77.805,78.05,1260450,0
+MOAT.US,D,20231128,000000,77.97,78.3699,77.74,78.01,847588,0
+MOAT.US,D,20231129,000000,78.5,79.1194,78.5,78.69,909877,0
+MOAT.US,D,20231130,000000,79.08,79.4199,78.75,79.38,917445,0
+MOAT.US,D,20231201,000000,79.2,80.49,79.08,80.44,1774657,0
+MOAT.US,D,20231204,000000,79.95,80.7,79.95,80.47,1440530,0
+MOAT.US,D,20231205,000000,80.25,80.25,79.72,79.97,1102414,0
+MOAT.US,D,20231206,000000,80.31,80.895,80.01,80.1,1259072,0
+MOAT.US,D,20231207,000000,80.3,80.68,80.13,80.55,1112697,0
+MOAT.US,D,20231208,000000,80.465,81.0754,80.4572,80.82,1238088,0
+MOAT.US,D,20231211,000000,80.92,81.58,80.92,81.56,1228245,0
+MOAT.US,D,20231212,000000,81.6,81.9501,81.24,81.87,1085900,0
+MOAT.US,D,20231213,000000,81.85,83.47,81.65,83.46,1465722,0
+MOAT.US,D,20231214,000000,84.18,85.33,84,84.98,1547725,0
+MOAT.US,D,20231215,000000,84.96,85,84.27,84.57,1430135,0
+MOAT.US,D,20231218,000000,84.16,84.25,83.8904,84.1,1099023,0
+MOAT.US,D,20231219,000000,84.38,84.75,84.23,84.72,1666824,0
+MOAT.US,D,20231220,000000,84.38,84.77,83.27,83.3,1611490,0
+MOAT.US,D,20231221,000000,83.94,84.42,83.6496,84.37,1154283,0
+MOAT.US,D,20231222,000000,84.36,84.7797,84.13,84.52,1243196,0
+MOAT.US,D,20231226,000000,84.64,85.12,84.49,84.98,830833,0
+MOAT.US,D,20231227,000000,84.97,85.13,84.73,85.11,1020264,0
+MOAT.US,D,20231228,000000,84.96,85.39,84.96,85.3,883319,0
+MOAT.US,D,20231229,000000,85.16,85.38,84.59,84.87,844361,0
+MOAT.US,D,20240102,000000,84.44,84.94,84.16,84.63,1191597,0
+MOAT.US,D,20240103,000000,84.12,84.13,83.08,83.23,1191825,0
+MOAT.US,D,20240104,000000,83.08,83.39,82.85,82.9,1113582,0
+MOAT.US,D,20240105,000000,82.83,83.54,82.59,83.02,1098339,0
+MOAT.US,D,20240108,000000,83.08,84.2997,82.92,84.24,1002586,0
+MOAT.US,D,20240109,000000,83.74,84.2,83.5401,83.83,1157259,0
+MOAT.US,D,20240110,000000,83.7,84.01,83.44,83.85,925852,0
+MOAT.US,D,20240111,000000,83.82,83.86,82.97,83.79,1179738,0
+MOAT.US,D,20240112,000000,84.13,84.4297,83.5498,83.8,1058942,0
+MOAT.US,D,20240116,000000,83.33,83.41,82.8499,83.22,1140228,0
+MOAT.US,D,20240117,000000,82.48,82.63,82.06,82.58,1074026,0
+MOAT.US,D,20240118,000000,82.81,83.19,82.39,83.1,962158,0
+MOAT.US,D,20240119,000000,83.38,84.12,82.82,83.97,1188728,0
+MOAT.US,D,20240122,000000,84.27,84.525,83.9009,84.08,917499,0
+MOAT.US,D,20240123,000000,84.42,84.56,83.96,84.35,1089169,0
+MOAT.US,D,20240124,000000,84.8,84.8,83.85,83.9,865103,0
+MOAT.US,D,20240125,000000,84.42,84.62,84.03,84.5,1170664,0
+MOAT.US,D,20240126,000000,84.68,84.94,84.44,84.54,904789,0
+MOAT.US,D,20240129,000000,84.49,85.35,84.43,85.35,1305091,0
+MOAT.US,D,20240130,000000,85.21,85.39,85.035,85.23,1592158,0
+MOAT.US,D,20240131,000000,84.82,84.82,83.3,83.31,1383279,0
+MOAT.US,D,20240201,000000,83.98,84.51,83.235,84.49,1345439,0
+MOAT.US,D,20240202,000000,84.11,84.88,83.6,84.51,1389277,0
+MOAT.US,D,20240205,000000,84.38,84.4,83.581,83.93,1317033,0
+MOAT.US,D,20240206,000000,83.93,84.49,83.8401,84.48,994898,0
+MOAT.US,D,20240207,000000,84.92,85.04,84.3,84.79,753378,0
+MOAT.US,D,20240208,000000,85.06,85.33,84.975,85.16,913279,0
+MOAT.US,D,20240209,000000,85.27,85.57,85.08,85.48,1057286,0
+MOAT.US,D,20240212,000000,85.5,86.4,85.46,86.1,912583,0
+MOAT.US,D,20240213,000000,85,85.21,84.06,84.64,1296747,0
+MOAT.US,D,20240214,000000,85.13,85.4301,84.69,85.37,958574,0
+MOAT.US,D,20240215,000000,85.57,86.435,85.57,86.39,1089169,0
+MOAT.US,D,20240216,000000,86.07,86.45,85.77,85.93,884533,0
+MOAT.US,D,20240220,000000,85.65,85.93,85.38,85.73,931713,0
+MOAT.US,D,20240221,000000,85.11,85.68,84.87,85.65,849668,0
+MOAT.US,D,20240222,000000,85.96,86.4001,85.64,86.26,1564365,0
+MOAT.US,D,20240223,000000,86.4,86.77,86.36,86.59,821228,0
+MOAT.US,D,20240226,000000,86.62,86.78,86.11,86.13,742896,0
+MOAT.US,D,20240227,000000,86.41,86.445,86.06,86.4,749239,0
+MOAT.US,D,20240228,000000,86.25,86.65,86.1,86.31,657777,0
+MOAT.US,D,20240229,000000,86.73,86.98,86.45,86.75,878262,0
+MOAT.US,D,20240301,000000,86.75,87.29,86.24,87.09,827531,0
+MOAT.US,D,20240304,000000,86.9,87.44,86.895,87.22,781082,0
+MOAT.US,D,20240305,000000,86.93,87.145,86.21,86.52,964533,0
+MOAT.US,D,20240306,000000,86.89,87.34,86.78,87.13,848734,0
+MOAT.US,D,20240307,000000,87.62,87.9075,87.5,87.79,674026,0
+MOAT.US,D,20240308,000000,87.97,88.51,87.84,87.85,718752,0
+MOAT.US,D,20240311,000000,87.78,88.41,87.62,88.33,957055,0
+MOAT.US,D,20240312,000000,88.37,88.61,88.01,88.5,1137978,0
+MOAT.US,D,20240313,000000,88.48,88.97,88.27,88.46,808478,0
+MOAT.US,D,20240314,000000,88.41,88.46,87.01,87.57,958992,0
+MOAT.US,D,20240315,000000,86.97,87.695,86.7914,87.26,977808,0
+MOAT.US,D,20240318,000000,87.48,87.94,87.36,87.58,638705,0
+MOAT.US,D,20240319,000000,87.46,88,87.46,87.97,857159,0
+MOAT.US,D,20240320,000000,87.92,88.74,87.79,88.68,803746,0
+MOAT.US,D,20240321,000000,89.03,89.43,88.95,89.16,1170444,0
+MOAT.US,D,20240322,000000,89.01,89.16,88.44,88.55,804134,0
+MOAT.US,D,20240325,000000,88.28,88.6,88.1,88.13,557304,0
+MOAT.US,D,20240326,000000,88.34,88.41,88.03,88.08,650771,0
+MOAT.US,D,20240327,000000,88.46,89.43,88.43,89.43,693134,0
+MOAT.US,D,20240328,000000,89.62,90.11,89.62,89.9,654180,0
+MOAT.US,D,20240401,000000,90,90.14,89.07,89.23,743706,0
+MOAT.US,D,20240402,000000,88.7,88.73,88.09,88.33,845963,0
+MOAT.US,D,20240403,000000,88.11,88.324,87.76,88.01,670154,0
+MOAT.US,D,20240404,000000,88.56,88.775,87.125,87.21,806553,0
+MOAT.US,D,20240405,000000,87.21,87.92,87.07,87.63,731931,0
+MOAT.US,D,20240408,000000,87.85,88.16,87.705,87.97,610972,0
+MOAT.US,D,20240409,000000,88.19,88.65,87.89,88.65,741786,0
+MOAT.US,D,20240410,000000,87.53,87.5321,86.67,86.94,1059383,0
+MOAT.US,D,20240411,000000,87.41,87.41,86.401,87.05,780657,0
+MOAT.US,D,20240412,000000,86.41,86.58,85.25,85.54,933807,0
+MOAT.US,D,20240415,000000,86.31,86.395,84.455,84.81,1365443,0
+MOAT.US,D,20240416,000000,84.75,84.94,84.18,84.45,1440870,0
+MOAT.US,D,20240417,000000,84.74,84.74,83.85,84.11,802422,0
+MOAT.US,D,20240418,000000,83.94,84.51,83.63,83.97,902643,0
+MOAT.US,D,20240419,000000,83.97,84.5,83.96,84.3,743575,0
+MOAT.US,D,20240422,000000,84.81,85.3951,84.31,84.98,1477727,0
+MOAT.US,D,20240423,000000,85.17,85.91,85.08,85.74,727247,0
+MOAT.US,D,20240424,000000,85.67,85.8499,85.2408,85.75,610313,0
+MOAT.US,D,20240425,000000,85.52,85.7483,84.82,85.47,887034,0
+MOAT.US,D,20240426,000000,85.78,86.345,85.65,86.03,525953,0
+MOAT.US,D,20240429,000000,86.13,86.57,86.13,86.49,619734,0
+MOAT.US,D,20240430,000000,86.2,86.38,85.41,85.43,621112,0
+MOAT.US,D,20240501,000000,85.27,86.39,84.87,85.22,925319,0
+MOAT.US,D,20240502,000000,85.65,85.93,84.97,85.77,705685,0
+MOAT.US,D,20240503,000000,86.44,86.61,85.85,86.15,747200,0
+MOAT.US,D,20240506,000000,86.59,86.78,86.42,86.74,677057,0
+MOAT.US,D,20240507,000000,86.94,87.24,86.91,87.06,752703,0
+MOAT.US,D,20240508,000000,86.77,87.32,86.69,87.23,820305,0
+MOAT.US,D,20240509,000000,87.3,87.96,87.1621,87.96,511888,0
+MOAT.US,D,20240510,000000,88.11,88.4,88.04,88.25,492962,0
+MOAT.US,D,20240513,000000,88.43,88.83,88.26,88.38,577955,0
+MOAT.US,D,20240514,000000,88.63,89.0499,88.445,88.765,507857,0
+MOAT.US,D,20240515,000000,89.34,89.77,89.305,89.72,852752,0
+MOAT.US,D,20240516,000000,89.66,89.86,89.5,89.58,591099,0
+MOAT.US,D,20240517,000000,89.44,89.715,89.37,89.58,484107,0
+MOAT.US,D,20240520,000000,89.71,89.91,89.535,89.66,472243,0
+MOAT.US,D,20240521,000000,89.52,89.52,89.13,89.4,442315,0
+MOAT.US,D,20240522,000000,89.21,89.67,89.11,89.4,567390,0
+MOAT.US,D,20240523,000000,89.54,89.69,87.59,87.8,692460,0
+MOAT.US,D,20240524,000000,88.05,88.25,87.8334,88.14,497103,0
+MOAT.US,D,20240528,000000,88.02,88.02,86.96,87.27,591078,0
+MOAT.US,D,20240529,000000,86.53,86.53,86.1,86.14,831625,0
+MOAT.US,D,20240530,000000,85.63,85.94,85.38,85.71,959520,0
+MOAT.US,D,20240531,000000,85.77,86.7,85.3855,86.63,718426,0
+MOAT.US,D,20240603,000000,86.77,86.94,85.976,86.61,831746,0
+MOAT.US,D,20240604,000000,86.25,86.81,86.18,86.59,705438,0
+MOAT.US,D,20240605,000000,86.76,87.175,86.29,87.13,1100051,0
+MOAT.US,D,20240606,000000,87.03,87.38,86.895,87.19,838541,0
+MOAT.US,D,20240607,000000,86.81,87.3991,86.67,86.69,730041,0
+MOAT.US,D,20240610,000000,86.46,86.73,86.15,86.66,686724,0
+MOAT.US,D,20240611,000000,86.29,86.345,85.72,86.27,1007417,0
+MOAT.US,D,20240612,000000,87.25,87.41,86.42,86.57,807533,0
+MOAT.US,D,20240613,000000,86.29,86.3,85.7184,85.95,702674,0
+MOAT.US,D,20240614,000000,85.62,85.88,85.2599,85.72,869167,0
+MOAT.US,D,20240617,000000,85.515,86.0168,85.16,85.93,977870,0
+MOAT.US,D,20240618,000000,85.83,86.2995,85.8,86.07,939644,0
+MOAT.US,D,20240620,000000,85.93,86.5901,85.8164,86.47,1419007,0
+MOAT.US,D,20240621,000000,86.43,87.12,86.43,87.03,751500,0
+MOAT.US,D,20240624,000000,87.15,87.95,87.13,87.35,810887,0
+MOAT.US,D,20240625,000000,87.31,87.36,86.62,86.86,722310,0
+MOAT.US,D,20240626,000000,86.5,86.8799,86.36,86.77,771182,0
+MOAT.US,D,20240627,000000,86.9,87.06,86.64,86.95,880768,0
+MOAT.US,D,20240628,000000,86.82,87.17,86.21,86.61,757756,0
+MOAT.US,D,20240701,000000,86.69,86.9751,85.67,85.84,694747,0
+MOAT.US,D,20240702,000000,85.83,86.28,85.8099,86.26,636917,0
+MOAT.US,D,20240703,000000,86.18,86.55,86.18,86.2,377978,0
+MOAT.US,D,20240705,000000,86.11,86.5699,85.86,86.49,854282,0
+MOAT.US,D,20240708,000000,86.55,86.68,86.0189,86.2,1031733,0
+MOAT.US,D,20240709,000000,86.2,86.2,85.7,85.9,928461,0
+MOAT.US,D,20240710,000000,85.93,86.49,85.8087,86.45,1016406,0
+MOAT.US,D,20240711,000000,86.68,87.7,86.68,87.38,1147626,0
+MOAT.US,D,20240712,000000,87.66,88.5499,87.66,88.21,1075436,0
+MOAT.US,D,20240715,000000,88.21,88.6,87.985,88.12,770666,0
+MOAT.US,D,20240716,000000,88.21,89.49,88.205,89.49,805392,0
+MOAT.US,D,20240717,000000,89.11,90.045,89.11,89.6,844210,0
+MOAT.US,D,20240718,000000,89.48,90.3,88.58,88.61,839686,0
+MOAT.US,D,20240719,000000,88.6,88.78,87.79,88.25,873949,0
+MOAT.US,D,20240722,000000,88.49,89.01,87.92,89,668261,0
+MOAT.US,D,20240723,000000,88.92,89.04,88.5607,88.63,667226,0
+MOAT.US,D,20240724,000000,88.33,88.7277,87.845,87.94,842169,0
+MOAT.US,D,20240725,000000,88.16,90.26,88.16,89.09,1062076,0
+MOAT.US,D,20240726,000000,89.55,90.7696,89.54,90.5,749308,0
+MOAT.US,D,20240729,000000,90.7,90.99,90.215,90.76,890907,0
+MOAT.US,D,20240730,000000,90.9,91.39,90.58,91.19,676721,0
+MOAT.US,D,20240731,000000,91.58,92.12,91.175,91.28,829478,0
+MOAT.US,D,20240801,000000,91.36,91.7,89.855,90.45,786363,0
+MOAT.US,D,20240802,000000,89.75,89.92,88.383,89.44,954572,0
+MOAT.US,D,20240805,000000,87.53,88.21,86.97,87.24,1960751,0
+MOAT.US,D,20240806,000000,87.74,89.07,87.66,88,1430519,0
+MOAT.US,D,20240807,000000,88.83,89.54,87.57,87.6,873243,0
+MOAT.US,D,20240808,000000,88.01,89.15,87.9,89.11,654463,0
+MOAT.US,D,20240809,000000,89.07,89.25,88.4686,88.98,486618,0
+MOAT.US,D,20240812,000000,88.93,89.13,88.465,88.7,527323,0
+MOAT.US,D,20240813,000000,89.35,90.8,89.35,90.7,749508,0
+MOAT.US,D,20240814,000000,90.64,91.02,90.39,90.81,580890,0
+MOAT.US,D,20240815,000000,91.61,92.05,91.54,92,494049,0
+MOAT.US,D,20240816,000000,91.68,92.304,91.68,92.25,328061,0
+MOAT.US,D,20240819,000000,92.14,92.76,92.14,92.75,473063,0
+MOAT.US,D,20240820,000000,92.69,92.81,92.36,92.52,400778,0
+MOAT.US,D,20240821,000000,92.74,93.25,92.68,93.17,458108,0
+MOAT.US,D,20240822,000000,93.38,93.47,92.56,92.83,385434,0
+MOAT.US,D,20240823,000000,93.39,94.0544,93.22,93.94,565491,0
+MOAT.US,D,20240826,000000,94,94.56,93.98,94.09,558503,0
+MOAT.US,D,20240827,000000,93.92,94.3,93.79,94.29,412674,0
+MOAT.US,D,20240828,000000,94.25,94.58,93.65,94.1,577480,0
+MOAT.US,D,20240829,000000,94.71,95.33,94.18,94.81,725213,0
+MOAT.US,D,20240830,000000,95.15,95.4156,94.4393,95.32,418013,0
+MOAT.US,D,20240903,000000,94.91,95.28,94.1,94.46,655327,0
+MOAT.US,D,20240904,000000,94.26,94.8699,94.095,94.41,820082,0
+MOAT.US,D,20240905,000000,94.41,94.5271,93.445,93.92,1174835,0
+MOAT.US,D,20240906,000000,94.09,94.47,93,93.15,857924,0
+MOAT.US,D,20240909,000000,93.47,94.37,93.47,93.95,453604,0
+MOAT.US,D,20240910,000000,94.09,94.09,93.3,94.02,456695,0
+MOAT.US,D,20240911,000000,93.72,94.03,92.12,93.94,661388,0
+MOAT.US,D,20240912,000000,94.06,94.27,93.245,94.05,452445,0
+MOAT.US,D,20240913,000000,94.09,94.78,93.9801,94.65,451882,0
+MOAT.US,D,20240916,000000,94.8,95.16,94.47,94.87,451442,0
+MOAT.US,D,20240917,000000,95.01,95.32,94.39,94.68,826734,0
+MOAT.US,D,20240918,000000,94.73,95.54,94.42,94.6,722452,0
+MOAT.US,D,20240919,000000,95.92,96,95.35,95.48,899991,0
+MOAT.US,D,20240920,000000,95.44,95.44,94.69,95.07,507995,0
+MOAT.US,D,20240923,000000,95.32,95.43,94.98,95.42,666787,0
+MOAT.US,D,20240924,000000,95.72,95.9,95.51,95.88,854542,0
+MOAT.US,D,20240925,000000,95.91,96.01,94.8841,94.93,494141,0
+MOAT.US,D,20240926,000000,95.83,96.62,95.83,96.58,829775,0
+MOAT.US,D,20240927,000000,96.88,97.46,96.75,96.87,522763,0
+MOAT.US,D,20240930,000000,96.965,97.04,96.1,96.95,749764,0
+MOAT.US,D,20241001,000000,96.91,96.91,95.77,96.12,1068637,0
+MOAT.US,D,20241002,000000,95.95,96.4746,95.55,96.07,775605,0
+MOAT.US,D,20241003,000000,95.69,95.74,95.2,95.49,665763,0
+MOAT.US,D,20241004,000000,96.17,96.31,95.37,96.01,546325,0
+MOAT.US,D,20241007,000000,95.82,96,95.16,95.43,766241,0
+MOAT.US,D,20241008,000000,95.5,95.73,95.18,95.56,1207971,0
+MOAT.US,D,20241009,000000,95.47,96.29,95.4,96.07,535646,0
+MOAT.US,D,20241010,000000,95.77,95.96,95.47,95.71,626245,0
+MOAT.US,D,20241011,000000,95.86,96.665,95.86,96.44,383142,0
+MOAT.US,D,20241014,000000,96.46,97.345,96.25,97.3,485618,0
+MOAT.US,D,20241015,000000,97.29,97.9798,96.91,97.075,603607,0
+MOAT.US,D,20241016,000000,97.1,97.6801,97.0601,97.51,495723,0
+MOAT.US,D,20241017,000000,97.58,97.83,97.265,97.37,481957,0
+MOAT.US,D,20241018,000000,97.54,97.75,97.23,97.63,412792,0
+MOAT.US,D,20241021,000000,97.61,97.73,96.711,97,486100,0
+MOAT.US,D,20241022,000000,96.62,96.85,96.345,96.72,503998,0
+MOAT.US,D,20241023,000000,96.43,96.78,95.9,96.4,586185,0
+MOAT.US,D,20241024,000000,96.38,96.54,95.84,95.89,528607,0
+MOAT.US,D,20241025,000000,96.27,96.39,95.325,95.41,507800,0
+MOAT.US,D,20241028,000000,95.75,96.23,95.65,95.8,444640,0
+MOAT.US,D,20241029,000000,95.53,96.05,95.212,95.63,1078540,0
+MOAT.US,D,20241030,000000,95.52,96.28,95.52,95.59,472762,0
+MOAT.US,D,20241031,000000,94.95,95.02,94.24,94.27,714876,0
+MOAT.US,D,20241101,000000,94.83,95.43,94.72,94.89,519254,0
+MOAT.US,D,20241104,000000,94.95,95.45,94.68,94.95,502226,0
+MOAT.US,D,20241105,000000,94.92,95.5855,94.62,95.56,489310,0
+MOAT.US,D,20241106,000000,97.45,97.45,95.83,96.38,1187150,0
+MOAT.US,D,20241107,000000,96.66,97.02,96.56,96.83,1024722,0
+MOAT.US,D,20241108,000000,96.92,97.34,96.71,97.16,774209,0
+MOAT.US,D,20241111,000000,97.72,98.27,97.67,97.99,824947,0
+MOAT.US,D,20241112,000000,97.87,98.07,97.11536,97.4,653694,0
+MOAT.US,D,20241113,000000,97.34,97.77,97.11,97.38,666515,0
+MOAT.US,D,20241114,000000,97.57,97.79,96.42,96.47,523002,0
+MOAT.US,D,20241115,000000,96.0039,96.11089,94.65,94.69,964066,0
+MOAT.US,D,20241118,000000,94.67,95.06,94.65,95.04,713229,0
+MOAT.US,D,20241119,000000,94.2508,95.1477,94.11,94.93,542727,0
+MOAT.US,D,20241120,000000,95.21,95.35,94.59,95.35,570644,0
+MOAT.US,D,20241121,000000,95.71,96.53,95.24,96.33,823174,0
+MOAT.US,D,20241122,000000,96.47,97.5,96.41,97.45,465480,0
+MOAT.US,D,20241125,000000,98.122,98.98,98.05,98.73,689781,0
+MOAT.US,D,20241126,000000,98.63,98.68,98.12,98.54,564052,0
+MOAT.US,D,20241127,000000,98.24,98.715,98.11,98.16,540627,0
+MOAT.US,D,20241129,000000,98.21,98.54,98.06,98.44,281599,0
+MOAT.US,D,20241202,000000,98.36,98.805,98.08,98.71,773046,0
+MOAT.US,D,20241203,000000,98.33,98.44,98.01,98.09,994603,0
+MOAT.US,D,20241204,000000,98.27,98.64,97.98,98.57,675368,0
+MOAT.US,D,20241205,000000,98.655,98.79,98,98.06,508712,0
+MOAT.US,D,20241206,000000,98.5834,99.02,98.33,98.42,396707,0
+MOAT.US,D,20241209,000000,98.6763,99.06,98.52,98.53,501292,0
+MOAT.US,D,20241210,000000,98.71,98.7599,97.87,98.24,1250790,0
+MOAT.US,D,20241211,000000,98.65,98.95,98.16,98.2,489996,0
+MOAT.US,D,20241212,000000,97.6605,98.19,97.65,97.77,458776,0
+MOAT.US,D,20241213,000000,97.75,97.75,96.9421,97.22,518136,0
+MOAT.US,D,20241216,000000,97.21,97.86,97.02,97.34,448767,0
+MOAT.US,D,20241217,000000,97.1,97.61,96.76,96.88,661659,0
+MOAT.US,D,20241218,000000,96.88,97.07,93.98,94.04,950036,0
+MOAT.US,D,20241219,000000,94.49,94.89,93.77,93.77,1099421,0
+MOAT.US,D,20241220,000000,93.5,95.52,93.48,94.86,1076131,0
+MOAT.US,D,20241223,000000,93.3803,93.8601,92.93337,93.83,769416,0
+MOAT.US,D,20241224,000000,93.84,94.27,93.52,94.27,823771,0
+MOAT.US,D,20241226,000000,93.92,94.5135,93.81,94.29,453238,0
+MOAT.US,D,20241227,000000,93.725,94.26,93.21,93.7,589959,0
+MOAT.US,D,20241230,000000,92.84,92.96,92,92.5,930887,0
+MOAT.US,D,20241231,000000,92.745,93.195,92.33,92.725,670568,0
+MOAT.US,D,20250102,000000,93.2542,93.4096,91.8191,92.16,1548766,0
+MOAT.US,D,20250103,000000,92.315,92.87,91.94,92.65,850751,0
+MOAT.US,D,20250106,000000,93.11,93.84,92.85,92.96,615009,0
+MOAT.US,D,20250107,000000,93.32,94.0353,92.34,92.63,914143,0
+MOAT.US,D,20250108,000000,92.3,92.6099,91.77,92.49,801447,0
+MOAT.US,D,20250110,000000,91.8052,91.92,90.91,91.13,1432727,0
+MOAT.US,D,20250113,000000,90.741,92.11,90.74,92.11,776062,0
+MOAT.US,D,20250114,000000,92.47,92.5329,91.48,92.29,651785,0
+MOAT.US,D,20250115,000000,93.49,93.71,92.5,92.86,665340,0
+MOAT.US,D,20250116,000000,92.94,93.75,92.605,93.63,638409,0
+MOAT.US,D,20250117,000000,94.215,94.399,94.01,94.12,762314,0
+MOAT.US,D,20250121,000000,94.48,95.51,94.41,95.41,831413,0
+MOAT.US,D,20250122,000000,95.33,95.74,95.16,95.48,896592,0
+MOAT.US,D,20250123,000000,95.14,95.97,94.705,95.97,1158539,0
+MOAT.US,D,20250124,000000,95.76,96.1495,95.63,95.81,700309,0
+MOAT.US,D,20250127,000000,95.39,96.52,95.34,96.49,797463,0
+MOAT.US,D,20250128,000000,96.614,96.975,95.96,95.96,721888,0
+MOAT.US,D,20250129,000000,96.01,96.16,95.15,95.32,700509,0
+MOAT.US,D,20250130,000000,95.085,96.31,95.06,96.07,638263,0
+MOAT.US,D,20250131,000000,95.94,96.68,95.375,95.55,736033,0
+MOAT.US,D,20250203,000000,94,95.02,93.53,94.56,818018,0
+MOAT.US,D,20250204,000000,94.15,94.29,93.6795,93.86,658353,0
+MOAT.US,D,20250205,000000,93.5,93.6,93.02,93.57,710942,0
+MOAT.US,D,20250206,000000,93.11,93.2675,92.08,92.48,972928,0
+MOAT.US,D,20250207,000000,92.5102,92.5941,91.41,91.66,1314344,0
+MOAT.US,D,20250210,000000,92.0052,92.07,91.4703,91.75,775777,0
+MOAT.US,D,20250211,000000,91.31,91.8587,91.31,91.76,686730,0
+MOAT.US,D,20250212,000000,91.05,91.67,90.84,91.67,731865,0
+MOAT.US,D,20250213,000000,91.61,92.04,91.435,91.98,895660,0
+MOAT.US,D,20250214,000000,91.98,92.21,91.555,91.62,662976,0
+MOAT.US,D,20250218,000000,91.7535,92.2413,91.66,92.14,1077104,0
+MOAT.US,D,20250219,000000,91.9899,92.76,91.89,92.64,1040288,0
+MOAT.US,D,20250220,000000,92.6158,92.9,92.29,92.79,909601,0
+MOAT.US,D,20250221,000000,92.97,92.97,91.86,92.11,973467,0
+MOAT.US,D,20250224,000000,92.39,93.21,92.21,92.64,834443,0
+MOAT.US,D,20250225,000000,92.655,93.2,92.5033,92.86,790552,0
+MOAT.US,D,20250226,000000,92.98,93.0756,91.985,92.32,660011,0
+MOAT.US,D,20250227,000000,92.1,92.45,91.1,91.1,733601,0
+MOAT.US,D,20250228,000000,91.46,91.94,90.6,91.85,898829,0
+MOAT.US,D,20250303,000000,92.4888,92.66,90.66,91.1,1123789,0
+MOAT.US,D,20250304,000000,90.785,91.03,89.61,89.88,1212386,0
+MOAT.US,D,20250305,000000,90.17,91.6682,90.135,91.43,928356,0
+MOAT.US,D,20250306,000000,90.82,91.69,90.7,91.3,997802,0
+MOAT.US,D,20250307,000000,91.09,92.85,91.0201,92.59,746520,0
+MOAT.US,D,20250310,000000,91.502,92.62,90.48,90.98,908033,0
+MOAT.US,D,20250311,000000,90.6792,90.755,88.69,89.25,1209571,0
+MOAT.US,D,20250312,000000,89.3,89.52,87.99,88.53,906618,0
+MOAT.US,D,20250313,000000,88.3,88.77,87.35799,87.71,774506,0
+MOAT.US,D,20250314,000000,88.25,89.03,88.1301,88.88,971800,0
+MOAT.US,D,20250317,000000,88.84,90.56,88.82,90.29,1343679,0
+MOAT.US,D,20250318,000000,90.095,90.1499,89.4084,89.8,656122,0
+MOAT.US,D,20250319,000000,89.82,90.43,89.36,90.01,721180,0
+MOAT.US,D,20250320,000000,89.47,90.025,89.279,89.4,904069,0
+MOAT.US,D,20250321,000000,88.76,89.3698,88.3,89.2,892185,0
+MOAT.US,D,20250324,000000,90.19,90.47,89.88839,90.32,795039,0
+MOAT.US,D,20250325,000000,90.3598,90.6,89.65,90,716560,0
+MOAT.US,D,20250326,000000,89.96,90.24,89.06,89.35,718329,0
+MOAT.US,D,20250327,000000,89.2056,89.8,88.825,89.22,653426,0
+MOAT.US,D,20250328,000000,89.09,89.2048,87.6,87.69,554376,0
+MOAT.US,D,20250331,000000,87.04,88.38,86.49,88,688622,0
+MOAT.US,D,20250401,000000,87.8,88.04,86.8,87.65,718367,0
+MOAT.US,D,20250402,000000,86.925,88.62,86.89,88.27,921558,0
+MOAT.US,D,20250403,000000,85.999,86.11,83.3,83.41,1858840,0
+MOAT.US,D,20250404,000000,81.2016,81.46,78.68,78.72,2901333,0
+MOAT.US,D,20250407,000000,76.8595,81.5395,75.57,78.52,2557170,0
+MOAT.US,D,20250408,000000,80.86,80.88,75.43,76.53,2509281,0
+MOAT.US,D,20250409,000000,75.81,83.68,75.63,83.33,2515238,0
+MOAT.US,D,20250410,000000,81.6,81.62,77.66,79.91,2086074,0
+MOAT.US,D,20250411,000000,79.94,81.94,78.97,81.69,1367618,0
+MOAT.US,D,20250414,000000,82.77,83.1799,81.7001,82.61,971752,0
+MOAT.US,D,20250415,000000,82.58,83.07,81.7704,82.05,776972,0
+MOAT.US,D,20250416,000000,81.3412,81.9,79.8237,80.66,915174,0
+MOAT.US,D,20250417,000000,81,81.7101,80.5564,81.11,928492,0
+MOAT.US,D,20250421,000000,80.42,80.48,79.18,80.13,656091,0
+MOAT.US,D,20250422,000000,81.05,82.1301,80.88,81.73,815342,0
+MOAT.US,D,20250423,000000,83.55,84.78,82.63,82.87,1260235,0
+MOAT.US,D,20250424,000000,83.42,85.05,82.97,85.02,908988,0
+MOAT.US,D,20250425,000000,84.93,85.2375,84.25,85.1,662123,0
+MOAT.US,D,20250428,000000,85.25,85.7799,84.4,85.27,594191,0
+MOAT.US,D,20250429,000000,84.85,85.98,84.73,85.63,808278,0
+MOAT.US,D,20250430,000000,85.0313,86.2574,84.2346,86.07,573442,0
+MOAT.US,D,20250501,000000,86.43,86.56,85.685,85.79,670277,0
+MOAT.US,D,20250502,000000,87.045,87.4931,86.745,87.26,565650,0
+MOAT.US,D,20250505,000000,86.7332,87.22,86.58,86.7,569086,0
+MOAT.US,D,20250506,000000,86.01,86.64,85.5796,85.77,576619,0
+MOAT.US,D,20250507,000000,86.16,86.76,85.735,86.42,491103,0
+MOAT.US,D,20250508,000000,87.06,88.43,86.93,87.54,1287045,0
+MOAT.US,D,20250509,000000,87.99,88.2668,87.45,87.49,402774,0
+MOAT.US,D,20250512,000000,90.39,91.0628,90.12,90.89,742630,0
+MOAT.US,D,20250513,000000,90.83,91.2194,90.69,90.88,720616,0
+MOAT.US,D,20250514,000000,90.62,90.79,89.72,89.81,691721,0
+MOAT.US,D,20250515,000000,89.93,90.57,89.49,90.56,802276,0
+MOAT.US,D,20250516,000000,90.89,91.43,90.245,91.42,446615,0
+MOAT.US,D,20250519,000000,90.52,91.3,90.4401,91.23,715102,0
+MOAT.US,D,20250520,000000,91,91.49,90.77,91.19,737745,0
+MOAT.US,D,20250521,000000,90.55,90.64,88.95,88.99,911627,0
+MOAT.US,D,20250527,000000,89.9858,90.17,89.04,90.09,595523,0
+MOAT.US,D,20250528,000000,90.09,90.265,88.9783,89.09,675408,0
+MOAT.US,D,20250530,000000,89.71,89.92,88.8,89.63,1051166,0
+MOAT.US,D,20250602,000000,89.355,89.655,88.53,89.56,907716,0
+MOAT.US,D,20250603,000000,89.351,90.54,88.97,90.44,1381526,0
+MOAT.US,D,20250604,000000,90.67,91.185,90.47,90.81,999620,0
+MOAT.US,D,20250605,000000,90.71,91.18,90.06,90.25,1107896,0
+MOAT.US,D,20250606,000000,91.08,91.43,90.89,91.15,668407,0
+MOAT.US,D,20250609,000000,91.54,92.39,91.47,91.97,872040,0
+MOAT.US,D,20250610,000000,92.28,93.27,92.08,93,1159217,0
+MOAT.US,D,20250611,000000,93.0702,93.17,92.12,92.55,981785,0
+MOAT.US,D,20250612,000000,92.13,92.74,92,92.63,689948,0
+MOAT.US,D,20250613,000000,91.55,92.105,90.86,91.01,1235043,0
+MOAT.US,D,20250616,000000,91.53,92.3,91.305,92.19,777187,0
+MOAT.US,D,20250617,000000,91.63,91.8075,90.865,90.98,1274455,0
+MOAT.US,D,20250618,000000,91.025,91.45,90.65,90.8,1009283,0
+MOAT.US,D,20250620,000000,91.27,91.4526,90.34,90.62,998739,0
+MOAT.US,D,20250623,000000,90.59,91.5,90.07,91.44,853403,0
+MOAT.US,D,20250624,000000,92.16,92.575,91.945,92.47,1112732,0
+MOAT.US,D,20250625,000000,92.3963,92.5193,91.95,92.38,686322,0
+MOAT.US,D,20250626,000000,92.75,93.25,92.71,93.07,914253,0
+MOAT.US,D,20250627,000000,93.6314,94.16,93.04,93.65,936105,0
+MOAT.US,D,20250630,000000,93.86,94.1,93.45,93.79,508420,0
+MOAT.US,D,20250701,000000,93.605,95.9508,93.6,95.47,981871,0
+MOAT.US,D,20250702,000000,95.5,96.6,95.29,96.57,902375,0
+MOAT.US,D,20250703,000000,96.88,97.09,96.635,96.86,381470,0
+MOAT.US,D,20250707,000000,96.61,96.78,95.57,95.97,951165,0
+MOAT.US,D,20250708,000000,96.11,97.07,96.0143,96.42,783669,0
+MOAT.US,D,20250709,000000,96.8,97.11,95.89,96.63,761195,0
+MOAT.US,D,20250710,000000,96.86,97.9585,96.66,97.47,726374,0
+MOAT.US,D,20250711,000000,96.81,96.91,96.3784,96.52,517828,0
+MOAT.US,D,20250714,000000,96.42,96.445,95.69,96.1,687740,0
+MOAT.US,D,20250715,000000,96.435,96.6,95,95.01,630587,0
+MOAT.US,D,20250716,000000,95.16,95.46,93.9624,95.385,704427,0
+MOAT.US,D,20250717,000000,95.4133,96.52,95.2,96.44,556660,0
+MOAT.US,D,20250718,000000,96.75,96.82,95.78,96.1,690305,0
+MOAT.US,D,20250721,000000,96.39,96.73,95.85,95.85,796642,0
+MOAT.US,D,20250722,000000,95.85,97.4082,95.75,97.3,769774,0
+MOAT.US,D,20250723,000000,98.24,98.4899,97.78,98.45,634694,0
+MOAT.US,D,20250724,000000,98.95,99.46,98.87,98.97,716913,0
+MOAT.US,D,20250725,000000,99.13,99.3,98.4402,99.21,407726,0
+MOAT.US,D,20250728,000000,99.27,99.415,98.88,99.04,990183,0
+MOAT.US,D,20250729,000000,99.39,99.39,98.605,98.86,380278,0
+MOAT.US,D,20250730,000000,99.105,99.22,97.7,98.2,535181,0
+MOAT.US,D,20250731,000000,97.86,98.29,96.66,96.81,531935,0
+MOAT.US,D,20250801,000000,96,96.23,94.92,95.85,658900,0
+MOAT.US,D,20250804,000000,96.29,97.08,96.09,96.98,541662,0
+MOAT.US,D,20250805,000000,97.23,97.35,96.43,96.81,598872,0
+MOAT.US,D,20250806,000000,96.88,96.89,95.715,95.92,614912,0
+MOAT.US,D,20250807,000000,96.8,97.06,95.57,95.99,523304,0
+MOAT.US,D,20250808,000000,96.07,96.38,95.84,96.12,392299,0
+MOAT.US,D,20250811,000000,96.21,96.61,95.36,95.48,587606,0
+MOAT.US,D,20250812,000000,95.87,97.2,95.64,97.18,590326,0
+MOAT.US,D,20250813,000000,97.56,98.85,97.52,98.8,639526,0
+MOAT.US,D,20250814,000000,98.09,98.18,97.615,98.05,675233,0
+MOAT.US,D,20250815,000000,97.942,98.01,97.5,97.61,576879,0
+MOAT.US,D,20250818,000000,97.51,98.01,97.5,97.66,466232,0
+MOAT.US,D,20250819,000000,97.7101,98.54,97.52,97.75,586338,0
+MOAT.US,D,20250820,000000,97.59,97.91,96.85,97.35,644339,0
+MOAT.US,D,20250821,000000,96.98,97.26,96.74,96.85,378403,0
+MOAT.US,D,20250822,000000,97.17,99.48,97.15,99.18,531845,0
+MOAT.US,D,20250825,000000,98.9657,99.103,98.39,98.4,457365,0
+MOAT.US,D,20250826,000000,98.3,98.77,98.23,98.37,488968,0
+MOAT.US,D,20250827,000000,98.26,98.915,98.23,98.79,424978,0
+MOAT.US,D,20250828,000000,98.8591,98.99,98.28,98.58,627615,0
+MOAT.US,D,20250829,000000,98.54,98.96,98.13,98.49,498071,0
+MOAT.US,D,20250902,000000,97.151,97.52,96.62,97.46,464437,0
+MOAT.US,D,20250903,000000,97.51,97.92,96.94,97.51,527944,0
+MOAT.US,D,20250904,000000,97.12,97.82,96.67,97.79,819971,0
+MOAT.US,D,20250905,000000,98.19,99.13,97.99,98.53,1076522,0
+MOAT.US,D,20250908,000000,98.765,98.8,97.84,98.76,676361,0
+MOAT.US,D,20250909,000000,98.72,98.8796,98.0723,98.33,486403,0
+MOAT.US,D,20250910,000000,98.38,98.52,97.4,97.61,600314,0
+MOAT.US,D,20250911,000000,97.95,98.96,97.83,98.81,732058,0
+MOAT.US,D,20250912,000000,98.71,98.71,97.2655,97.34,559786,0
+MOAT.US,D,20250915,000000,97.71,97.96,97.299,97.51,648092,0
+MOAT.US,D,20250916,000000,97.76,98.12,97.45,97.81,705360,0
+MOAT.US,D,20250917,000000,98.08,99.31,97.42,98.08,1152138,0
+MOAT.US,D,20250918,000000,98.765,99.35,98.6,99.08,812269,0
+MOAT.US,D,20250919,000000,99.39,99.44,98.51,99.14,651011,0
+MOAT.US,D,20250922,000000,98.97,99.3,98.67,99.11,983229,0
+MOAT.US,D,20250923,000000,99.39,99.85,98.74,98.91,873961,0
+MOAT.US,D,20250924,000000,98.88,98.89,98.315,98.5,598466,0
+MOAT.US,D,20250925,000000,98.1,98.11,96.82,97.12,824621,0
+MOAT.US,D,20250926,000000,97.44,98.4,97.43,98.32,542857,0
+MOAT.US,D,20250929,000000,98.825,98.825,98.21,98.46,591858,0
+MOAT.US,D,20250930,000000,98.34,99.21,98.2,99.11,684780,0
+MOAT.US,D,20251001,000000,99.05,100.59,99.05,100.47,908565,0
+MOAT.US,D,20251002,000000,100.305,100.9499,100.24,100.59,739071,0
+MOAT.US,D,20251003,000000,100.785,101.82,100.71,101.11,691707,0
+MOAT.US,D,20251006,000000,101.2,101.515,100.68,100.97,729985,0
+MOAT.US,D,20251007,000000,101.19,101.36,100,100.08,719455,0
+MOAT.US,D,20251008,000000,100.28,101.03,99.94,100.88,600412,0
+MOAT.US,D,20251009,000000,100.84,100.97,100.13,100.42,793602,0
+MOAT.US,D,20251010,000000,100.57,100.88,98,98,1601193,0
+MOAT.US,D,20251013,000000,98.99,99.56,98.79,99.25,993447,0
+MOAT.US,D,20251014,000000,98.4,100.32,98.34,99.73,1006622,0
+MOAT.US,D,20251015,000000,100.2,100.8526,99.24,100.01,745635,0
+MOAT.US,D,20251016,000000,100.6702,100.9,99.32,99.71,1361618,0
+MOAT.US,D,20251017,000000,99.7,100.5,99.55,100.38,987494,0
+MOAT.US,D,20251020,000000,100.895,101.83,100.84,101.55,846937,0
+MOAT.US,D,20251021,000000,101.725,102.76,101.67,102.39,1075709,0
+MOAT.US,D,20251022,000000,102.24,102.53,101.53,101.59,997714,0
+MOAT.US,D,20251023,000000,102.06,102.64,101.905,102.54,733619,0
+MOAT.US,D,20251024,000000,103.22,103.29,102.7,102.71,685446,0
+MOAT.US,D,20251027,000000,103.33,103.41,102.505,102.84,741387,0
+MOAT.US,D,20251028,000000,102.87,102.97,101.915,101.94,925929,0
+MOAT.US,D,20251029,000000,102.1599,102.295,100.955,101.26,1369258,0
+MOAT.US,D,20251030,000000,101.11,102.14,100.995,101.07,967837,0
+MOAT.US,D,20251031,000000,100.78,102.01,100.5,101.73,888249,0
+MOAT.US,D,20251103,000000,101.91,102.14,100.64,101.24,893656,0
+MOAT.US,D,20251104,000000,100.54,101.13,100.35,100.45,849044,0
+MOAT.US,D,20251105,000000,100.0895,101.235,99.9,100.88,1317902,0
+MOAT.US,D,20251106,000000,100.47,100.9,99.61,99.82,895172,0
+MOAT.US,D,20251107,000000,99.59,100.03,99.015,100.015,1349228,0
+MOAT.US,D,20251110,000000,100.5,100.79,99.62,100.59,922792,0
+MOAT.US,D,20251111,000000,100.71,101.88,100.635,101.61,654131,0
+MOAT.US,D,20251112,000000,101.905,102.49,101.81,101.92,656513,0
+MOAT.US,D,20251113,000000,101.61,102.15,100.67,100.82,765071,0
+MOAT.US,D,20251114,000000,99.9,101.015,99.78,100.32,908393,0
+MOAT.US,D,20251117,000000,100.15,100.6,98.98,99.23,892127,0
+MOAT.US,D,20251118,000000,98.9,99.61,98.56,99.11,874441,0
+MOAT.US,D,20251119,000000,99.082,99.4886,98.57,98.98,896717,0
+MOAT.US,D,20251120,000000,99.7701,100.205,97.825,97.88,1520964,0
+MOAT.US,D,20251121,000000,98.3287,100.78,98.25,100.23,1195828,0
+MOAT.US,D,20251124,000000,100.44,101.2255,100.21,100.8,811752,0
+MOAT.US,D,20251125,000000,101.15,102.87,100.98,102.69,637943,0
+MOAT.US,D,20251126,000000,102.41,103.22,102.285,102.885,751856,0
+MOAT.US,D,20251128,000000,102.97,103.34,102.9,103.24,338311,0
+MOAT.US,D,20251201,000000,102.54,103.39,102.53,102.65,579317,0
+MOAT.US,D,20251202,000000,103.08,103.79,102.73,103.39,640357,0
+MOAT.US,D,20251203,000000,103.65,104.775,103.61,104.7,720366,0
+MOAT.US,D,20251204,000000,104.8,105.03,104.22,104.94,800139,0
+MOAT.US,D,20251205,000000,104.995,105.65,104.95,105.19,637453,0
+MOAT.US,D,20251208,000000,105.335,105.335,104.21,104.32,653502,0
+MOAT.US,D,20251209,000000,104.4,104.725,103.95,103.97,962841,0
+MOAT.US,D,20251210,000000,104.02,106.08,103.97,105.77,1068144,0
+MOAT.US,D,20251211,000000,105.77,106.43,105.6,106.38,920260,0
+MOAT.US,D,20251212,000000,106.545,106.835,105.33,105.56,1161983,0
+MOAT.US,D,20251215,000000,106.09,106.14,105.1645,105.61,991323,0
+MOAT.US,D,20251216,000000,105.615,105.76,104.52,105.05,986871,0
+MOAT.US,D,20251217,000000,104.88,105.72,104.3244,104.4,813653,0
+MOAT.US,D,20251218,000000,104.99,105.61,104.43,104.74,805240,0
+MOAT.US,D,20251219,000000,104.64,105.365,104.49,104.99,702342,0
+MOAT.US,D,20251222,000000,104.15,104.71,103.8625,104.58,1098963,0
+MOAT.US,D,20251223,000000,104.435,104.5,103.92,104.19,544643,0
+MOAT.US,D,20251224,000000,104.29,104.82,104.22,104.7,599102,0
+MOAT.US,D,20251226,000000,104.565,104.76,104.32,104.69,693896,0
+MOAT.US,D,20251229,000000,104.495,104.82,104.145,104.39,576004,0
+MOAT.US,D,20251230,000000,104.32,104.61,104.17,104.31,469295,0
+MOAT.US,D,20251231,000000,104.21,104.22,103.53,103.56,366537,0
+MOAT.US,D,20260102,000000,103.9,104.01,102.84,103.52,860870,0
+MOAT.US,D,20260105,000000,103.79,105.3,103.605,104.85,1005915,0
+MOAT.US,D,20260106,000000,104.67,106.19546,104.67,106.1,873994,0
+MOAT.US,D,20260107,000000,106.1,106.49,105.21,105.25,842721,0
+MOAT.US,D,20260108,000000,105.25,106.545,105.02,106.29,724031,0
+MOAT.US,D,20260109,000000,106.44,107.38,106.29,107.25,704107,0
+MOAT.US,D,20260112,000000,106.87,107.44,106.74,107.32,651839,0
+MOAT.US,D,20260113,000000,107.6,107.63,106.42,106.8,759065,0
+MOAT.US,D,20260114,000000,106.64,107.3,106.47,107.27,904451,0
+MOAT.US,D,20260115,000000,107.795,107.975,107.05,107.67,1043237,0
+MOAT.US,D,20260116,000000,107.59,107.72,106.91,106.94,796846,0
+MOAT.US,D,20260120,000000,105.6536,106.37,105.34,105.54,813713,0
+MOAT.US,D,20260121,000000,105.8696,107.17,105.68,106.92,968064,0
+MOAT.US,D,20260122,000000,107.26,108.1,107.26,107.55,621397,0
+MOAT.US,D,20260123,000000,107.53,107.58,106.715,106.98,611273,0
+MOAT.US,D,20260126,000000,107.05,107.38,106.98,107.16,561967,0
+MOAT.US,D,20260127,000000,107,107.32,106.74,106.92,749453,0
+MOAT.US,D,20260128,000000,106.73,107.15,105.94,106.09,1175767,0
+MOAT.US,D,20260129,000000,105.75,105.88,104.26,105.02,1013585,0
+MOAT.US,D,20260130,000000,104.56,105.08,104,104.75,928411,0
+MOAT.US,D,20260202,000000,104.7,105.315,104.35,105.12,881704,0
+MOAT.US,D,20260203,000000,104.51,105.06,102.55,103.43,998961,0
+MOAT.US,D,20260204,000000,103.635,105.77,103.62,105.41,1304273,0
+MOAT.US,D,20260205,000000,104.43,104.96,103.465,103.69,1093181,0
+MOAT.US,D,20260206,000000,104.22,105.65,104.22,105.53,896509,0
+MOAT.US,D,20260209,000000,105.08,105.935,104.64,105.74,558315,0
+MOAT.US,D,20260210,000000,106.065,106.89,105.75,106.03,689871,0
+MOAT.US,D,20260211,000000,106.305,106.42,105.1,105.71,758051,0
+MOAT.US,D,20260212,000000,106.04,106.23,104.18,104.53,1085496,0
+MOAT.US,D,20260213,000000,105.0302,106.165,104.82,105.57,1487580,0
+MOAT.US,D,20260217,000000,105.43,106.17,104.39,105.29,1270184,0
+MOAT.US,D,20260218,000000,105.31,106.23,105.04,106.115,747954,0
diff --git a/daily/us/nyse etfs/1/msox.us.txt b/daily/us/nyse etfs/1/msox.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aca484073bccff785a3a1e07f362ba567fd3239a
--- /dev/null
+++ b/daily/us/nyse etfs/1/msox.us.txt	
@@ -0,0 +1,871 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSOX.US,D,20220825,000000,585.6,657.8,584.8,637.9,527.45,0
+MSOX.US,D,20220826,000000,648.8,661.8,602,618.16,1974.95,0
+MSOX.US,D,20220829,000000,615.8,692.6,611.2,677.934,974.3000000000001,0
+MSOX.US,D,20220830,000000,677,678.4,618.8,618.8,934.4000000000001,0
+MSOX.US,D,20220831,000000,632.2,632.2,587.4,620.032,1083.8500000000001,0
+MSOX.US,D,20220901,000000,589.2,589.6,558.02,578.992,975.5,0
+MSOX.US,D,20220902,000000,602.8,622.398,589.9,602.844,764,0
+MSOX.US,D,20220906,000000,605.8,608.198,556.512,556.512,479.05,0
+MSOX.US,D,20220907,000000,564.2,573,540,552.8,473.90000000000003,0
+MSOX.US,D,20220908,000000,546.4,546.4,525.2,536.6,681.75,0
+MSOX.US,D,20220909,000000,544.8,577.9,544.8,560.338,654,0
+MSOX.US,D,20220912,000000,567.2,567.2,519.798,519.798,798.85,0
+MSOX.US,D,20220913,000000,504,504,426,446.424,1584.3000000000002,0
+MSOX.US,D,20220914,000000,447.6,459.398,447.6,456.2,554.95,0
+MSOX.US,D,20220915,000000,464,471,440,444.34,176.70000000000002,0
+MSOX.US,D,20220916,000000,433.6,433.6,421.2,433.598,412.35,0
+MSOX.US,D,20220919,000000,421.6,421.6,404.402,410.1,406.8,0
+MSOX.US,D,20220920,000000,401.526,402.4,395.4,397.768,235.15,0
+MSOX.US,D,20220921,000000,402.574,414.4,396,398.2,561.4,0
+MSOX.US,D,20220922,000000,395,395.4,357.924,359.6,807.6500000000001,0
+MSOX.US,D,20220923,000000,353.4,355.4,312.2,314.818,859.8000000000001,0
+MSOX.US,D,20220926,000000,292.4,324.6,291.132,291.15,594.2,0
+MSOX.US,D,20220927,000000,299,303.6,275.8,277.332,746.6,0
+MSOX.US,D,20220928,000000,280,308.6,276.386,299.382,1215.65,0
+MSOX.US,D,20220929,000000,285.2,285.2,273.09,273.09,672.1500000000001,0
+MSOX.US,D,20220930,000000,274.4,289.598,266,274.932,511.05,0
+MSOX.US,D,20221003,000000,281,296,281,293.524,658.75,0
+MSOX.US,D,20221004,000000,300.4,312.6,298.254,298.366,575.5500000000001,0
+MSOX.US,D,20221005,000000,292,292,275.04,280.618,802.35,0
+MSOX.US,D,20221006,000000,276.8,535.6,261.8,475.8,4691.400000000001,0
+MSOX.US,D,20221007,000000,587,587,405,455,7580.6,0
+MSOX.US,D,20221010,000000,477.6,481.372,362.8,383.9,2521.4,0
+MSOX.US,D,20221011,000000,362.42,367.772,311,320.8,2893.4500000000003,0
+MSOX.US,D,20221012,000000,319.6,326.2,302.8,303,1426.65,0
+MSOX.US,D,20221013,000000,284.2,318.8,275.6,310.2,1136.45,0
+MSOX.US,D,20221014,000000,304.6,316.8,280,280.074,1073.55,0
+MSOX.US,D,20221017,000000,297.4,319.4,286.6,305.6,1431.5,0
+MSOX.US,D,20221018,000000,312,333.4,302.6,327.8,1336.3500000000001,0
+MSOX.US,D,20221019,000000,326.998,362.6,320.6,337.4,1763.25,0
+MSOX.US,D,20221020,000000,347.798,366.6,337,364.6,1463.2,0
+MSOX.US,D,20221021,000000,358,380.9,358,372,1708.7,0
+MSOX.US,D,20221024,000000,364,364,337,337.8,1618.65,0
+MSOX.US,D,20221025,000000,341.6,384,341.6,357,2264.3,0
+MSOX.US,D,20221026,000000,359.4,368,341.6,351.764,719.3000000000001,0
+MSOX.US,D,20221027,000000,357.198,357.198,330,330.2,781.1,0
+MSOX.US,D,20221028,000000,326,330.5,316.6,326.256,1298.8500000000001,0
+MSOX.US,D,20221031,000000,322.8,392,313,372.8,4302.55,0
+MSOX.US,D,20221101,000000,374,374,343.6,346.918,3242.75,0
+MSOX.US,D,20221102,000000,335.8,351.2,311.4,318.64,3691.5,0
+MSOX.US,D,20221103,000000,312,355.4,303.6,341.242,7931.950000000001,0
+MSOX.US,D,20221104,000000,352.6,367.6,348.8,365.338,2892.1000000000004,0
+MSOX.US,D,20221107,000000,370.2,370.2,332.2,334.4,3666.25,0
+MSOX.US,D,20221108,000000,336.2,377.6,331.7,358.4,5059.200000000001,0
+MSOX.US,D,20221109,000000,360.4,401.918,358,366.6,4582.8,0
+MSOX.US,D,20221110,000000,393,414,373.4,390.6,4155.85,0
+MSOX.US,D,20221111,000000,396.8,406,380,401.6,2550.55,0
+MSOX.US,D,20221114,000000,403,453.2,385.6,400,4510.95,0
+MSOX.US,D,20221115,000000,425.8,443.598,400.8,440.4,3815.05,0
+MSOX.US,D,20221116,000000,431,450,410.4,450,1863.7,0
+MSOX.US,D,20221117,000000,448.8,448.9,434,444,1544.2,0
+MSOX.US,D,20221118,000000,444,444,400.8,412.8,3356.15,0
+MSOX.US,D,20221121,000000,404.5,405.4,374.4,381,2416.3,0
+MSOX.US,D,20221122,000000,383,399.8,379.1,399.8,1781.2,0
+MSOX.US,D,20221123,000000,399.6,428.96,389.7,425.6,4042,0
+MSOX.US,D,20221125,000000,434,439.8,423.388,438.522,1018.45,0
+MSOX.US,D,20221128,000000,433.6,433.6,398.402,414.728,1611,0
+MSOX.US,D,20221129,000000,404,427.2,402.674,426.2,1140.75,0
+MSOX.US,D,20221130,000000,407.4,427,404.432,425.4,1928.1000000000001,0
+MSOX.US,D,20221201,000000,422.4,499,410,483.25,4414.05,0
+MSOX.US,D,20221202,000000,482.2,526.4,442.002,511.6,5833.05,0
+MSOX.US,D,20221205,000000,540,620,520,543.2,10350.6,0
+MSOX.US,D,20221206,000000,547.6,547.6,392.8,418,13351.2,0
+MSOX.US,D,20221207,000000,382.8,384,345.79,361,7219.6,0
+MSOX.US,D,20221208,000000,356.4,356.4,283.2,290.8,10429.25,0
+MSOX.US,D,20221209,000000,289,309.4,280,291,3735.9500000000003,0
+MSOX.US,D,20221212,000000,279,293,243.2,244.6,5072.650000000001,0
+MSOX.US,D,20221213,000000,259.8,262.6,223.2,223.2,4242.05,0
+MSOX.US,D,20221214,000000,219.8,220.2,195,195,4054.5,0
+MSOX.US,D,20221215,000000,193,221.2,180,182,5493.650000000001,0
+MSOX.US,D,20221216,000000,187.8,222.49,186.8,209.2,7296.900000000001,0
+MSOX.US,D,20221219,000000,220,221.8,137.8,138.8,11969.400000000001,0
+MSOX.US,D,20221220,000000,138,144.178,117.8,118.6,7976.200000000001,0
+MSOX.US,D,20221221,000000,123.6,126.8,108,117.8,4572.6,0
+MSOX.US,D,20221222,000000,117.2,120.498,110.9,111.6,2893.9,0
+MSOX.US,D,20221223,000000,115.4,132.2,112.6,129.18,4154.95,0
+MSOX.US,D,20221227,000000,131.4,134,112,112.4,4105.3,0
+MSOX.US,D,20221228,000000,115.8,121.8,100.6,105.9,2706.3500000000004,0
+MSOX.US,D,20221229,000000,110.6,124.6,103.8,118.5,3216.2000000000003,0
+MSOX.US,D,20221230,000000,118.6,121.4,109.8,119.2,3064.8500000000004,0
+MSOX.US,D,20230103,000000,121,127.6,114,116.2,2736.8500000000004,0
+MSOX.US,D,20230104,000000,118.4,125.998,115.6,123.754,2369.1,0
+MSOX.US,D,20230105,000000,123.4,129.2,121.6,128.6,2023.45,0
+MSOX.US,D,20230106,000000,131.8,132,123.2,124.2,1870,0
+MSOX.US,D,20230109,000000,123.4,128,114.4,115,3649.9,0
+MSOX.US,D,20230110,000000,115.9,119,115.4,116.6,890.6500000000001,0
+MSOX.US,D,20230111,000000,115.8,125.8,115.8,120,1855.25,0
+MSOX.US,D,20230112,000000,120,125,116.6,120.67,1153.55,0
+MSOX.US,D,20230113,000000,120.2,123,120,120.2,1281.6000000000001,0
+MSOX.US,D,20230117,000000,121.2,127.8,121.2,126.8,2391.35,0
+MSOX.US,D,20230118,000000,127.2,130.8,119.2,119.8,5896.950000000001,0
+MSOX.US,D,20230119,000000,117.8,120.2,111.2,111.2,1780.8500000000001,0
+MSOX.US,D,20230120,000000,113.2,117.6,111.6,114.2,1347.4,0
+MSOX.US,D,20230123,000000,112.8,115.2,109.8,111.6,1327.8000000000002,0
+MSOX.US,D,20230124,000000,109.4,110.6,106.6,107.8,1495.15,0
+MSOX.US,D,20230125,000000,104.4,107.6,100.2,102.2,1621.1000000000001,0
+MSOX.US,D,20230126,000000,101.4,103.6,89.4,92.9,4705.55,0
+MSOX.US,D,20230127,000000,91.6,102.598,91.6,101.2,2148.65,0
+MSOX.US,D,20230130,000000,100.4,104,99,100.8,1919.4,0
+MSOX.US,D,20230131,000000,99.2,117.2,97.9,108.2,3024.8,0
+MSOX.US,D,20230201,000000,107.8,121.4,105.4,115,3756.7000000000003,0
+MSOX.US,D,20230202,000000,122,122,107,113.4,2884.55,0
+MSOX.US,D,20230203,000000,112.2,121.2,112.2,116.8,2695.7000000000003,0
+MSOX.US,D,20230206,000000,112.4,117.8,112.4,115.2,1073.6000000000001,0
+MSOX.US,D,20230207,000000,115.2,115.6,110,112.4,2035.4,0
+MSOX.US,D,20230208,000000,112.002,112.1,108.6,109.2,653.1,0
+MSOX.US,D,20230209,000000,111.6,111.6,100.398,101.4,2242.8,0
+MSOX.US,D,20230210,000000,100,110,100,107.4,1462.7,0
+MSOX.US,D,20230213,000000,110,112.2,106,106.8,375.20000000000005,0
+MSOX.US,D,20230214,000000,105.8,113.4,105.62,113.4,2362.2000000000003,0
+MSOX.US,D,20230215,000000,114.2,115.6,111.6,115.6,1854.4,0
+MSOX.US,D,20230216,000000,111.4,126.18,109.4,123,3320.7000000000003,0
+MSOX.US,D,20230217,000000,121.8,122.2,112.22,121.22,4200.55,0
+MSOX.US,D,20230221,000000,117.8,121.398,106.6,112,3700.6000000000004,0
+MSOX.US,D,20230222,000000,111.2,112.4,108.1,108.1,1581.6000000000001,0
+MSOX.US,D,20230223,000000,108.4,111.8,104.4,106.4,1851.7,0
+MSOX.US,D,20230224,000000,104.2,105,101.002,103.4,1674.15,0
+MSOX.US,D,20230227,000000,104.998,108,99,99,1684.8000000000002,0
+MSOX.US,D,20230228,000000,99.2,104.4,99.2,101.4,734.0500000000001,0
+MSOX.US,D,20230301,000000,98,103.2,97,101,3319.9,0
+MSOX.US,D,20230302,000000,101.798,111.8,100.8,108.2,2831.15,0
+MSOX.US,D,20230303,000000,109.2,113.4,107.6,112.4,2550.5,0
+MSOX.US,D,20230306,000000,113,116.8,109.6,110.498,1391.8500000000001,0
+MSOX.US,D,20230307,000000,113.4,115.6,108.2,115.4,2878.2000000000003,0
+MSOX.US,D,20230308,000000,115.4,115.4,105.8,110,2008.5,0
+MSOX.US,D,20230309,000000,111.8,111.8,101.8,102.2,3433.25,0
+MSOX.US,D,20230310,000000,100.2,103.6,96.2,98.4,6042.1,0
+MSOX.US,D,20230313,000000,98,98,93,95,3068.25,0
+MSOX.US,D,20230314,000000,97.4,100.2,96,97.2,4053.9,0
+MSOX.US,D,20230315,000000,93.8,94.002,90.6,92,3197.5,0
+MSOX.US,D,20230316,000000,92.2,105.2,90.8,93.558,9740.050000000001,0
+MSOX.US,D,20230317,000000,93.4,96,89,92.2,6177.3,0
+MSOX.US,D,20230320,000000,93.6,94.6,84.6,86,3800.2000000000003,0
+MSOX.US,D,20230321,000000,86,90,83.2,89.272,3397.05,0
+MSOX.US,D,20230322,000000,87.2,88.594,84,85,3591.05,0
+MSOX.US,D,20230323,000000,86.8,87.8,80,80.2,3115.05,0
+MSOX.US,D,20230324,000000,78.8,80.8,77.2,78.8,2380.65,0
+MSOX.US,D,20230327,000000,80.2,80.8,71.096,79.2,4009.4500000000003,0
+MSOX.US,D,20230328,000000,78.2,81,78,80.4,1241.45,0
+MSOX.US,D,20230329,000000,80.8,82.6,78,80,1340.5500000000002,0
+MSOX.US,D,20230330,000000,81.8,81.8,75.8,77,1248.25,0
+MSOX.US,D,20230331,000000,77.2,78.8,73.602,75.44,2250.9500000000003,0
+MSOX.US,D,20230403,000000,75.8,75.8,70,70.6,4093.3500000000004,0
+MSOX.US,D,20230404,000000,69.6,70.4,64.4,64.4,3918.75,0
+MSOX.US,D,20230405,000000,65.4,65.4,59.2,62.2,2920.55,0
+MSOX.US,D,20230406,000000,63.4,69.6,62.26,66,2199.35,0
+MSOX.US,D,20230410,000000,66,66.8,63.6,65.2,2769.4500000000003,0
+MSOX.US,D,20230411,000000,64,66.8,62.4,63.378,4288,0
+MSOX.US,D,20230412,000000,63.8,67.798,63.8,67,2572,0
+MSOX.US,D,20230413,000000,67.56,71.4,67.4,69.4,3464.25,0
+MSOX.US,D,20230414,000000,70.4,70.4,64,64.4,2786,0
+MSOX.US,D,20230417,000000,66,68.2,65.2,67,4437.400000000001,0
+MSOX.US,D,20230418,000000,67.14,67.8,64.4,64.8,1332.5500000000002,0
+MSOX.US,D,20230419,000000,64.8,67.2,64.2,66.06,3364.25,0
+MSOX.US,D,20230420,000000,65,66.2,60.2,60.2,4135.25,0
+MSOX.US,D,20230421,000000,61,61,59,60,2136.65,0
+MSOX.US,D,20230424,000000,60.2,62.374,57.6,61.766,1750.75,0
+MSOX.US,D,20230425,000000,61.202,62.4,59.002,59.002,1862.25,0
+MSOX.US,D,20230426,000000,60,61.4,58.6,60.6,2075.35,0
+MSOX.US,D,20230427,000000,78,78,68,69.4,10870.300000000001,0
+MSOX.US,D,20230428,000000,70,70.6,67.2,67.6,2669.1000000000004,0
+MSOX.US,D,20230501,000000,68,76.2,68,71.328,6074.450000000001,0
+MSOX.US,D,20230502,000000,71.4,73.566,63.4,70.4,4479.45,0
+MSOX.US,D,20230503,000000,70.8,71.9,66,66,2640.65,0
+MSOX.US,D,20230504,000000,63.8,81.798,63,75.2,13530.400000000001,0
+MSOX.US,D,20230505,000000,84,88.8,77.6,84,10965.95,0
+MSOX.US,D,20230508,000000,85.2,87.334,79.596,84.952,5809.1,0
+MSOX.US,D,20230509,000000,87.4,87.4,78.2,79,4651.150000000001,0
+MSOX.US,D,20230510,000000,81.2,82.8,73.8,74.6,6363.3,0
+MSOX.US,D,20230511,000000,74.2,75.8,60.4,61,11429.1,0
+MSOX.US,D,20230512,000000,61.9,64.4,57,60.6,5282.650000000001,0
+MSOX.US,D,20230515,000000,61.6,63.4,59.8,62.2,4349.650000000001,0
+MSOX.US,D,20230516,000000,61.6,68.2,61.6,64.4,4083.9,0
+MSOX.US,D,20230517,000000,65.7,66.2,63,65.2,2457.2000000000003,0
+MSOX.US,D,20230518,000000,64.2,69.334,62.2,66.6,5553.950000000001,0
+MSOX.US,D,20230519,000000,67.2,67.4,61.8,61.8,3737.5,0
+MSOX.US,D,20230522,000000,63.466,67,62,66.4,2326.9500000000003,0
+MSOX.US,D,20230523,000000,66,69.6,63,68,2944.05,0
+MSOX.US,D,20230524,000000,66.4,69.4,66,69.4,1828.75,0
+MSOX.US,D,20230525,000000,70.2,70.2,63,65.8,2579.3,0
+MSOX.US,D,20230526,000000,68.4,68.4,62.4,62.55,1065.2,0
+MSOX.US,D,20230530,000000,65.6,70,62.826,68.4,3027.2000000000003,0
+MSOX.US,D,20230531,000000,68.2,69.2,64.8,65.6,2557.2000000000003,0
+MSOX.US,D,20230601,000000,65.6,66.6,62.4,63,1380.9,0
+MSOX.US,D,20230602,000000,63.6,64.398,61.8,61.8,2609.15,0
+MSOX.US,D,20230605,000000,62.2,62.4,59.998,60.4,867.75,0
+MSOX.US,D,20230606,000000,62,62.7,60,61.2,3166.15,0
+MSOX.US,D,20230607,000000,63,72.998,61.2,65.6,9937.800000000001,0
+MSOX.US,D,20230608,000000,67,71,64.2,64.8,4923.900000000001,0
+MSOX.US,D,20230609,000000,67,67.8,64.4,65.8,3180.15,0
+MSOX.US,D,20230612,000000,64.6,66.4,61.8,62.6,2886.65,0
+MSOX.US,D,20230613,000000,63,63.982,61,61,2431.9,0
+MSOX.US,D,20230614,000000,61.6,64,60.22,63.4,3904.1000000000004,0
+MSOX.US,D,20230615,000000,64.304,66.4,61,64,3982.25,0
+MSOX.US,D,20230616,000000,67.4,72.152,64,64,7296.8,0
+MSOX.US,D,20230620,000000,64.4,68.2,64.4,66.2,4095.65,0
+MSOX.US,D,20230621,000000,66.6,71.4,65,68,5667.8,0
+MSOX.US,D,20230622,000000,68,70.6,66,70.6,3121.65,0
+MSOX.US,D,20230623,000000,69.8,70.6,65,65,7414.700000000001,0
+MSOX.US,D,20230626,000000,65.8,66.3,63.4,63.4,4566.85,0
+MSOX.US,D,20230627,000000,64,66.6,64,64.8,3845.55,0
+MSOX.US,D,20230628,000000,65,65,62.9,64.4,3435.55,0
+MSOX.US,D,20230629,000000,64.8,65.4,63,64,4571.650000000001,0
+MSOX.US,D,20230630,000000,64,67.1,64,64.8,5438.85,0
+MSOX.US,D,20230703,000000,65,77.2,64.4,75.8,10105,0
+MSOX.US,D,20230705,000000,75.8,77.2,72.2,72.4,5405.25,0
+MSOX.US,D,20230706,000000,71.2,75.4,69.2,70.2,5492.900000000001,0
+MSOX.US,D,20230707,000000,71,82.798,69,81.2,15624.75,0
+MSOX.US,D,20230710,000000,88.4,88.8,78.6,78.8,11070.7,0
+MSOX.US,D,20230711,000000,80.6,83.4,78.2,80.6,6506.400000000001,0
+MSOX.US,D,20230712,000000,80.6,80.8,72.5,74.6,8396.5,0
+MSOX.US,D,20230713,000000,73.8,83.58,73.6,79.6,9553.5,0
+MSOX.US,D,20230714,000000,77.8,78.4,74,75.2,6786.8,0
+MSOX.US,D,20230717,000000,74.6,74.8,67,69.4,9860.7,0
+MSOX.US,D,20230718,000000,68.4,70.6,66.2,66.8,5151.450000000001,0
+MSOX.US,D,20230719,000000,66,68.7,64.602,65.4,5870.700000000001,0
+MSOX.US,D,20230720,000000,65,65.8,58,62.4,9999.7,0
+MSOX.US,D,20230721,000000,63.2,63.4,59,59.6,3896.75,0
+MSOX.US,D,20230724,000000,59.2,60.4,56,56,3090.1000000000004,0
+MSOX.US,D,20230725,000000,56,58,54.2,54.4,5080.5,0
+MSOX.US,D,20230726,000000,54,58.6,53.988,54.2,5024.650000000001,0
+MSOX.US,D,20230727,000000,54.8,55.588,53,54.2,6914.950000000001,0
+MSOX.US,D,20230728,000000,54.4,59,54.2,58.6,3938.15,0
+MSOX.US,D,20230731,000000,58.2,63,58.2,62.866,4629.95,0
+MSOX.US,D,20230801,000000,62.2,63.6,60.6,61.8,2966.6000000000004,0
+MSOX.US,D,20230802,000000,61.6,61.802,58.6,59,3293.65,0
+MSOX.US,D,20230803,000000,58,61.398,57.9,59.6,3014.25,0
+MSOX.US,D,20230804,000000,60.2,60.6,58,58.2,1163.15,0
+MSOX.US,D,20230807,000000,58,58.6,55.6,56.6,3855.75,0
+MSOX.US,D,20230808,000000,55.6,59.6,55.6,59.6,4257.8,0
+MSOX.US,D,20230809,000000,60.2,60.2,54.8,54.8,2985.25,0
+MSOX.US,D,20230810,000000,55.4,55.4,51,53.2,4648.45,0
+MSOX.US,D,20230811,000000,51.8,52.6,50,51.4,3794.6000000000004,0
+MSOX.US,D,20230814,000000,51.6,51.6,48,49.4,3342,0
+MSOX.US,D,20230815,000000,48,49.8,47.2,47.8,3612.4500000000003,0
+MSOX.US,D,20230816,000000,49.2,49.2,48,48.4,2632.65,0
+MSOX.US,D,20230817,000000,49,51.4,49,49.4,1800.5,0
+MSOX.US,D,20230818,000000,49,51.38,48.9,49.8,1293.2,0
+MSOX.US,D,20230821,000000,49.4,51,49.4,50.2,1752.65,0
+MSOX.US,D,20230822,000000,50.6,50.98,49.8,49.8,1902.7,0
+MSOX.US,D,20230823,000000,50,50.2,49,49.2,1458.25,0
+MSOX.US,D,20230824,000000,49.2,49.2,46.4,46.4,4090.3500000000004,0
+MSOX.US,D,20230825,000000,47,48.4,46.368,47.8,1479.75,0
+MSOX.US,D,20230828,000000,47.8,47.8,46.402,47,2486.75,0
+MSOX.US,D,20230829,000000,47.1,50.4,46.4,47,4301.6,0
+MSOX.US,D,20230830,000000,48,84,46.8,64,77796.3,0
+MSOX.US,D,20230831,000000,74.8,99.8,71,88.8,80922.25,0
+MSOX.US,D,20230901,000000,96,106.4,84.802,90.6,37703.1,0
+MSOX.US,D,20230905,000000,99,126.6,95.2,120.8,95246.40000000001,0
+MSOX.US,D,20230906,000000,144,145,116.2,119.8,110107.55,0
+MSOX.US,D,20230907,000000,125.8,136,111.8,123,65939.65000000001,0
+MSOX.US,D,20230908,000000,122.4,143.798,120,125.6,64604.15,0
+MSOX.US,D,20230911,000000,134.6,146.702,130.8,144.8,68979.1,0
+MSOX.US,D,20230912,000000,141,143,118.2,130.6,41079.450000000004,0
+MSOX.US,D,20230913,000000,132.8,140.6,120.402,128.6,32330.7,0
+MSOX.US,D,20230914,000000,138,145.316,131.8,139.6,43017.100000000006,0
+MSOX.US,D,20230915,000000,162.2,162.2,138.6,142,61121.55,0
+MSOX.US,D,20230918,000000,139.6,141.012,128.4,135.8,61981.450000000004,0
+MSOX.US,D,20230919,000000,135,135,116,118.8,45322.450000000004,0
+MSOX.US,D,20230920,000000,121,131.6,118.032,122,26270.850000000002,0
+MSOX.US,D,20230921,000000,117.2,118.6,106,111,42065.200000000004,0
+MSOX.US,D,20230922,000000,112.8,117.4,109.6,116.8,18278.95,0
+MSOX.US,D,20230925,000000,120,134.6,112.8,113.4,77803.15000000001,0
+MSOX.US,D,20230926,000000,117.8,125.8,114,118,31859.45,0
+MSOX.US,D,20230927,000000,125,133.6,112.2,117,65058.950000000004,0
+MSOX.US,D,20230928,000000,115.2,122.002,104.4,116.4,40174.15,0
+MSOX.US,D,20230929,000000,118.8,123.4,108.2,113.6,28519.300000000003,0
+MSOX.US,D,20231002,000000,117.2,118.8,106,116,17107.75,0
+MSOX.US,D,20231003,000000,114.6,115.2,100.4,102.4,17330.5,0
+MSOX.US,D,20231004,000000,100,102.4,88.4,89.6,39918.5,0
+MSOX.US,D,20231005,000000,96.2,96.2,84.8,86.6,32069.15,0
+MSOX.US,D,20231006,000000,86.8,96.2,82.884,90.2,21401.5,0
+MSOX.US,D,20231009,000000,88.4,90.6,85.014,89.6,11125.7,0
+MSOX.US,D,20231010,000000,89.8,93.8,86,92.8,11789,0
+MSOX.US,D,20231011,000000,92.8,92.8,82.2,85.2,15022.85,0
+MSOX.US,D,20231012,000000,85.6,92,80.8,85.4,16166.45,0
+MSOX.US,D,20231013,000000,85.8,92.8,83.6,87,15850.5,0
+MSOX.US,D,20231016,000000,84.4,90,82.4,87,9501.1,0
+MSOX.US,D,20231017,000000,85.6,98.964,83.2,96.6,22571.25,0
+MSOX.US,D,20231018,000000,93.6,102.2,79,80.2,41159.15,0
+MSOX.US,D,20231019,000000,82,84.998,79.2,81.8,8923.45,0
+MSOX.US,D,20231020,000000,81,81,75.4,77.4,17237.350000000002,0
+MSOX.US,D,20231023,000000,76.4,78.162,72.2,73,9369.1,0
+MSOX.US,D,20231024,000000,73,76.448,68,73,23591.65,0
+MSOX.US,D,20231025,000000,71.6,71.6,60.6,62.8,29591.600000000002,0
+MSOX.US,D,20231026,000000,61.4,61.4,53,54.4,39619.350000000006,0
+MSOX.US,D,20231027,000000,54.8,55.6,44.896,45.8,38818.8,0
+MSOX.US,D,20231030,000000,46.2,46.39,40.4,44,39313.85,0
+MSOX.US,D,20231031,000000,43.4,53.598,43,52,30768.5,0
+MSOX.US,D,20231101,000000,51.8,51.8,47.2,48.4,10527.6,0
+MSOX.US,D,20231102,000000,48.6,56.742,48.4,54.4,18581.65,0
+MSOX.US,D,20231103,000000,54.8,58.8,52.4,57.2,21771.45,0
+MSOX.US,D,20231106,000000,58.4,59.4,54.2,57,10590.050000000001,0
+MSOX.US,D,20231107,000000,55.6,59.798,54.834,58.6,15445.85,0
+MSOX.US,D,20231108,000000,60.6,66.6,59.4,63.2,32928.25,0
+MSOX.US,D,20231109,000000,63.2,66.592,58.002,61.4,14644.150000000001,0
+MSOX.US,D,20231110,000000,60.8,71.56,60.8,71,24551.9,0
+MSOX.US,D,20231113,000000,71.2,78.4,67.6,74.6,32164.45,0
+MSOX.US,D,20231114,000000,77.2,79.8,70.802,72,17558.15,0
+MSOX.US,D,20231115,000000,72.2,76.6,70,73.2,17388.850000000002,0
+MSOX.US,D,20231116,000000,71.8,72.6,64,66.2,16980.5,0
+MSOX.US,D,20231117,000000,67.2,77,66.6,77,15067.050000000001,0
+MSOX.US,D,20231120,000000,77.2,77.2,69.2,72.2,25277.550000000003,0
+MSOX.US,D,20231121,000000,70,77.2,67.4,76.2,10874.650000000001,0
+MSOX.US,D,20231122,000000,75.6,77.2,72.4,77.2,6839.5,0
+MSOX.US,D,20231124,000000,75.6,76.018,72.2,73.6,5865,0
+MSOX.US,D,20231127,000000,73.8,75.8,71.442,75.6,6386.700000000001,0
+MSOX.US,D,20231128,000000,74.6,78.6,71.6,76.4,8697.6,0
+MSOX.US,D,20231129,000000,76.8,79.2,73.42,74.2,11751.5,0
+MSOX.US,D,20231130,000000,73.16,75.754,71,74.4,8594.1,0
+MSOX.US,D,20231201,000000,73.4,77.53,72.8,77.4,8963.5,0
+MSOX.US,D,20231204,000000,76,90,74.6,84.6,21512.300000000003,0
+MSOX.US,D,20231205,000000,86,86.8,80.8,83.8,10407.75,0
+MSOX.US,D,20231206,000000,87.2,94.2,84.224,92.8,28966.600000000002,0
+MSOX.US,D,20231207,000000,93,95,90.8,91.8,20445.65,0
+MSOX.US,D,20231208,000000,93.6,93.6,84.2,89.4,20262.300000000003,0
+MSOX.US,D,20231211,000000,88.2,91.34,79.8,80.2,25327.100000000002,0
+MSOX.US,D,20231212,000000,78.6,79.1,56.2,56.2,60067.100000000006,0
+MSOX.US,D,20231213,000000,57,65.2,56.202,65.2,31616.75,0
+MSOX.US,D,20231214,000000,65.6,65.998,59.2,64.8,26248.300000000003,0
+MSOX.US,D,20231215,000000,65.6,68.2,62.2,68.2,19557.75,0
+MSOX.US,D,20231218,000000,67.8,68,61.086,62,17173.75,0
+MSOX.US,D,20231219,000000,62,63.394,59.2,60,19942.15,0
+MSOX.US,D,20231220,000000,60.4,60.4,57.8,58.4,8971.85,0
+MSOX.US,D,20231221,000000,59.2,59.2,55,55.8,16361.400000000001,0
+MSOX.US,D,20231222,000000,59.4,66.16,56.654,64.2,25647.9,0
+MSOX.US,D,20231226,000000,65.4,80,62.6,77.4,45014.15,0
+MSOX.US,D,20231227,000000,76.8,76.8,69.6,72,23775.850000000002,0
+MSOX.US,D,20231228,000000,72.6,76.4,71,73,17545.850000000002,0
+MSOX.US,D,20231229,000000,72.2,73.422,68.2,72.4,19638.4,0
+MSOX.US,D,20240102,000000,73,74,65.2,68.4,28095.4,0
+MSOX.US,D,20240103,000000,68.6,82.568,64.8,75,68584.65000000001,0
+MSOX.US,D,20240104,000000,76.2,83.598,75,81,40778.9,0
+MSOX.US,D,20240105,000000,79.8,95.8,74.2,92,63224.200000000004,0
+MSOX.US,D,20240108,000000,91,94.6,85.6,90,53915.25,0
+MSOX.US,D,20240109,000000,87,89,80,84.2,29612.100000000002,0
+MSOX.US,D,20240110,000000,82.4,83.2,72,73.2,47989.100000000006,0
+MSOX.US,D,20240111,000000,71,80.8,71,79.6,38478.3,0
+MSOX.US,D,20240112,000000,83,96.6,83,96,106691.40000000001,0
+MSOX.US,D,20240116,000000,110,115.4,98,108,124421.45000000001,0
+MSOX.US,D,20240117,000000,103.8,106.2,98.4,100.6,49688.100000000006,0
+MSOX.US,D,20240118,000000,99.2,103,88.6,90,46264.15,0
+MSOX.US,D,20240119,000000,90,102.598,83,99.6,76745.40000000001,0
+MSOX.US,D,20240122,000000,98.8,106.6,97.6,104.8,47298.55,0
+MSOX.US,D,20240123,000000,105.2,105.2,98.002,101,29415.65,0
+MSOX.US,D,20240124,000000,103,118.6,102.126,113.6,57263.8,0
+MSOX.US,D,20240125,000000,114.6,120.2,109,119,31503.600000000002,0
+MSOX.US,D,20240126,000000,118.2,121.8,116,116.4,40309.8,0
+MSOX.US,D,20240129,000000,115,121.12,107.6,120.8,41063,0
+MSOX.US,D,20240130,000000,121,131,119,125,45088.600000000006,0
+MSOX.US,D,20240131,000000,123.6,127.8,115,121.8,38471.85,0
+MSOX.US,D,20240201,000000,123.6,142.6,121.8,140,96084.75,0
+MSOX.US,D,20240202,000000,139.2,154.5,132.2,146.6,147973.80000000002,0
+MSOX.US,D,20240205,000000,144.4,145.6,131.8,136.4,71580.85,0
+MSOX.US,D,20240206,000000,135.2,153,133.8,147.6,100523.55,0
+MSOX.US,D,20240207,000000,142.4,148.8,137.6,139.8,54046.55,0
+MSOX.US,D,20240208,000000,141.8,141.8,123.4,131.6,110707.6,0
+MSOX.US,D,20240209,000000,132.4,133.8,125.6,126.4,33748.55,0
+MSOX.US,D,20240212,000000,129,129,105,106.4,108039.95000000001,0
+MSOX.US,D,20240213,000000,100,112,96.4,98.4,99741.3,0
+MSOX.US,D,20240214,000000,101.6,103.6,93.4,101.8,83588.65000000001,0
+MSOX.US,D,20240215,000000,103.4,115.2,103.4,110.2,98047.45000000001,0
+MSOX.US,D,20240216,000000,110.2,112,101.8,107.2,75200.2,0
+MSOX.US,D,20240220,000000,108,108.198,100.6,105.4,34953.5,0
+MSOX.US,D,20240221,000000,104,107.402,101.6,104.4,59442.600000000006,0
+MSOX.US,D,20240222,000000,107,113.6,105.474,112,79760.1,0
+MSOX.US,D,20240223,000000,114,123.8,112.6,122.4,105346.90000000001,0
+MSOX.US,D,20240226,000000,125.4,125.6,109.16,113.6,118938.8,0
+MSOX.US,D,20240227,000000,114.4,115.548,103.2,103.6,72363.05,0
+MSOX.US,D,20240228,000000,102.6,111.198,100,101.6,71414.45,0
+MSOX.US,D,20240229,000000,105.8,111.8,96.6,98.8,92655.45000000001,0
+MSOX.US,D,20240301,000000,99.8,106.6,97.4,105,46777.05,0
+MSOX.US,D,20240304,000000,105,105.4,97.6,99,66109.05,0
+MSOX.US,D,20240305,000000,97.8,106.2,90.22,97.2,157808.15000000002,0
+MSOX.US,D,20240306,000000,96.4,97.2,83.4,84.2,107010.70000000001,0
+MSOX.US,D,20240307,000000,84,86.6,76.6,80,114748.65000000001,0
+MSOX.US,D,20240308,000000,86,88.6,82.2,86.8,71855.90000000001,0
+MSOX.US,D,20240311,000000,81.4,83.6,71.8,74.4,87374.5,0
+MSOX.US,D,20240312,000000,76.2,77.8,70.4,73,47322.4,0
+MSOX.US,D,20240313,000000,73.4,79.4,71.4,79.4,41791.65,0
+MSOX.US,D,20240314,000000,77.2,81,74.998,78.8,48842.100000000006,0
+MSOX.US,D,20240315,000000,87,102.6,84.402,100.4,161079.30000000002,0
+MSOX.US,D,20240318,000000,107.2,115.4,103.6,114.8,165338,0
+MSOX.US,D,20240319,000000,110,112.6,103.3,107.6,115781.05,0
+MSOX.US,D,20240320,000000,105.4,109.598,101.8,103.2,93428.6,0
+MSOX.US,D,20240321,000000,104,121.8,98.2,120.8,127831.05,0
+MSOX.US,D,20240322,000000,120,124.6,111.8,117.2,131548.4,0
+MSOX.US,D,20240325,000000,117.6,121.4,103.8,105,87718.5,0
+MSOX.US,D,20240326,000000,103.6,115.6,103.6,112.6,64879.450000000004,0
+MSOX.US,D,20240327,000000,113.8,131.8,106.8,129.4,113961.85,0
+MSOX.US,D,20240328,000000,129.4,134,119,125.6,139317.9,0
+MSOX.US,D,20240401,000000,125.4,136,122.4,134.6,88603.25,0
+MSOX.US,D,20240402,000000,135.2,136,127.2,127.6,97766.5,0
+MSOX.US,D,20240403,000000,129,138.8,123.4,138,116778.1,0
+MSOX.US,D,20240404,000000,137.6,149.6,105.2,110.6,300737.05,0
+MSOX.US,D,20240405,000000,113,126.6,111.24,126,87793.35,0
+MSOX.US,D,20240408,000000,126.8,131,119.4,125.6,52414.15,0
+MSOX.US,D,20240409,000000,122.4,126.6,115.6,125.6,71743.8,0
+MSOX.US,D,20240410,000000,118.2,124,113.6,116.4,52734.950000000004,0
+MSOX.US,D,20240411,000000,116.6,120,105,116,93961.55,0
+MSOX.US,D,20240412,000000,112.8,114.696,89.3,96.2,138447,0
+MSOX.US,D,20240415,000000,96.2,99.6,90,97.4,100192.95000000001,0
+MSOX.US,D,20240416,000000,94.6,98.8,88.3,97,85933.5,0
+MSOX.US,D,20240417,000000,97.6,110.6,94.2,109,174150.85,0
+MSOX.US,D,20240418,000000,108.6,109.166,99,103,71657.65000000001,0
+MSOX.US,D,20240419,000000,98.8,103,91.2,92.8,107215.8,0
+MSOX.US,D,20240422,000000,93.6,94.4,85.4,89,56584.75,0
+MSOX.US,D,20240423,000000,90.2,94.8,88.4,92.4,40804.65,0
+MSOX.US,D,20240424,000000,91.8,96.8,88.4,93.2,82353.90000000001,0
+MSOX.US,D,20240425,000000,89.6,92.4,83.8,84,104041.90000000001,0
+MSOX.US,D,20240426,000000,83.6,94,82.8,92.4,110698.95000000001,0
+MSOX.US,D,20240429,000000,92.2,100.4,83.6,96.6,123573.20000000001,0
+MSOX.US,D,20240430,000000,94.4,159,91.2,145,729653.75,0
+MSOX.US,D,20240501,000000,139.6,139.6,102.2,103.6,409413.60000000003,0
+MSOX.US,D,20240502,000000,107.6,114.8,102.802,105.8,167392.30000000002,0
+MSOX.US,D,20240503,000000,108,112.2,101.6,105.4,116637.90000000001,0
+MSOX.US,D,20240506,000000,107.8,111.798,98.2,98.6,120783.85,0
+MSOX.US,D,20240507,000000,98.8,104.8,86.8,88.4,140913.9,0
+MSOX.US,D,20240508,000000,89.6,93.8,87,91,58243.200000000004,0
+MSOX.US,D,20240509,000000,92.6,99.964,92,98.4,63222.350000000006,0
+MSOX.US,D,20240510,000000,98.2,99.8,89,97.4,71017.35,0
+MSOX.US,D,20240513,000000,97.4,101.4,92.1,99.4,62536.4,0
+MSOX.US,D,20240514,000000,98.6,106.8,95.6,103.4,58121.600000000006,0
+MSOX.US,D,20240515,000000,105.6,106.202,99.8,103.2,52624.850000000006,0
+MSOX.US,D,20240516,000000,103.8,122.182,103,106.8,235335.65000000002,0
+MSOX.US,D,20240517,000000,110.4,110.6,98.8,102.8,122348.85,0
+MSOX.US,D,20240520,000000,102.8,105.2,88,90.6,106499.55,0
+MSOX.US,D,20240521,000000,93.2,94.5,87.6,93.4,84557.85,0
+MSOX.US,D,20240522,000000,95.4,95.4,86.5,87,99646.65000000001,0
+MSOX.US,D,20240523,000000,89.8,91,72.4,72.4,194765.95,0
+MSOX.US,D,20240524,000000,74.6,79.6,72.4,73.6,98565.40000000001,0
+MSOX.US,D,20240528,000000,74,74.384,68.2,70.4,84110.85,0
+MSOX.US,D,20240529,000000,69.8,71.564,64.8,65,115799.1,0
+MSOX.US,D,20240530,000000,66,71.6,64.4,69.8,77656.05,0
+MSOX.US,D,20240531,000000,72,72,67.4,70.2,56589.850000000006,0
+MSOX.US,D,20240603,000000,69.4,69.426,63.4,66.2,82333.45000000001,0
+MSOX.US,D,20240604,000000,65.4,69.8,62.2,67.8,93730.8,0
+MSOX.US,D,20240605,000000,68.6,69,63.6,64.8,60264.450000000004,0
+MSOX.US,D,20240606,000000,65.2,66.4,61.6,64,67639.1,0
+MSOX.US,D,20240607,000000,64.4,65.6,61.82,65.2,64987.600000000006,0
+MSOX.US,D,20240610,000000,64.2,68.398,63.902,65.8,39485.8,0
+MSOX.US,D,20240611,000000,65.4,65.4,61.1,64.2,58239.850000000006,0
+MSOX.US,D,20240612,000000,65.4,67.366,63.8,64.6,59661.75,0
+MSOX.US,D,20240613,000000,64.6,64.84,56,57,102995.90000000001,0
+MSOX.US,D,20240614,000000,57.6,58.3,52,53.2,120823.15000000001,0
+MSOX.US,D,20240617,000000,54.1,58.398,51.2,57.2,90818.3,0
+MSOX.US,D,20240618,000000,56.8,58.798,55.6,55.6,50057.200000000004,0
+MSOX.US,D,20240620,000000,56.4,58.2,55,57,48915.8,0
+MSOX.US,D,20240621,000000,58,58.3,54.1,58.2,52376.9,0
+MSOX.US,D,20240624,000000,58.4,65.2,57.4,64.6,58434.450000000004,0
+MSOX.US,D,20240625,000000,63.6,63.6,60.6,61.4,45209.200000000004,0
+MSOX.US,D,20240626,000000,60.6,67.598,59,65.2,107051.65000000001,0
+MSOX.US,D,20240627,000000,65,71.4,63.8,70.2,133620.2,0
+MSOX.US,D,20240628,000000,67.4,70,53.5,55.6,200702.40000000002,0
+MSOX.US,D,20240701,000000,56.6,60,53.002,54.8,94574.20000000001,0
+MSOX.US,D,20240702,000000,53.2,55.852,50.1,52.6,140928.35,0
+MSOX.US,D,20240703,000000,53,58.6,52.2,57,80715.55,0
+MSOX.US,D,20240705,000000,57,57,51.602,53.8,96254.75,0
+MSOX.US,D,20240708,000000,53.6,56.2,53.6,55.2,60137.3,0
+MSOX.US,D,20240709,000000,55.2,55.4,48.9,52,105848.40000000001,0
+MSOX.US,D,20240710,000000,52.2,54.4,50.2,51.4,52089.4,0
+MSOX.US,D,20240711,000000,52.2,60.198,51.4,58.8,138246.35,0
+MSOX.US,D,20240712,000000,59.6,62.6,56.7,59.4,75507.7,0
+MSOX.US,D,20240715,000000,55.4,62.8,54.8,59.8,100477.90000000001,0
+MSOX.US,D,20240716,000000,60,65.2,58,62.2,101486.1,0
+MSOX.US,D,20240717,000000,60.8,66.4,60.8,62.6,69355.7,0
+MSOX.US,D,20240718,000000,63.8,66.3,60.798,61.4,105820.15000000001,0
+MSOX.US,D,20240719,000000,61.4,61.9,56,56.8,76980.35,0
+MSOX.US,D,20240722,000000,60.4,63.8,57.6,63.2,120366.45000000001,0
+MSOX.US,D,20240723,000000,63,68.4,61.12,64.2,118111,0
+MSOX.US,D,20240724,000000,62.4,64.8,57.6,58,130247.5,0
+MSOX.US,D,20240725,000000,57.2,60.6,55.212,55.6,84911.20000000001,0
+MSOX.US,D,20240726,000000,56.8,59.2,55.392,58.2,85980.85,0
+MSOX.US,D,20240729,000000,58.8,60.9,56.8,57.8,36867.15,0
+MSOX.US,D,20240730,000000,58.4,60,55.6,58.6,51706.950000000004,0
+MSOX.US,D,20240731,000000,59.2,61.602,56.6,58.4,97263.05,0
+MSOX.US,D,20240801,000000,58,59.4,54.4,55.4,128333.3,0
+MSOX.US,D,20240802,000000,53.6,55.2,48.018,49.2,146477.2,0
+MSOX.US,D,20240805,000000,43,45.6,39.6,40.6,153796.30000000002,0
+MSOX.US,D,20240806,000000,43.6,51.046,43.6,48,137131.05000000002,0
+MSOX.US,D,20240807,000000,51,51,43,44,114042.8,0
+MSOX.US,D,20240808,000000,45.2,53.596,44.4,52.4,164181.45,0
+MSOX.US,D,20240809,000000,52.8,52.8,48.654,49.6,106578.55,0
+MSOX.US,D,20240812,000000,50.4,50.6,47.6,49.4,79900.3,0
+MSOX.US,D,20240813,000000,49.6,51.2,48.1,50,50872.100000000006,0
+MSOX.US,D,20240814,000000,49.6,55.5,48.798,53.4,130392.5,0
+MSOX.US,D,20240815,000000,54.8,55,52.378,53.6,81439.45000000001,0
+MSOX.US,D,20240816,000000,53.2,56.8,52.8,56.8,55832.350000000006,0
+MSOX.US,D,20240819,000000,58,58.8,54.2,56.6,111330.85,0
+MSOX.US,D,20240820,000000,56,56,48.2,49.2,144842.9,0
+MSOX.US,D,20240821,000000,49.6,51.16,48.6,51,83444.6,0
+MSOX.US,D,20240822,000000,50.8,51,47.08,47.6,113664.20000000001,0
+MSOX.US,D,20240823,000000,47.8,50.8,47.4,49.4,56586.4,0
+MSOX.US,D,20240826,000000,50,50.2,47.6,48.2,102529.05,0
+MSOX.US,D,20240827,000000,37.4,40.4,35.6,35.6,306115.35000000003,0
+MSOX.US,D,20240828,000000,37,37.8,34.2,34.2,128648.25,0
+MSOX.US,D,20240829,000000,35,37,33.6,36.2,97485,0
+MSOX.US,D,20240830,000000,35.8,39.4,35.2,37.2,62154.4,0
+MSOX.US,D,20240903,000000,40.4,41.4,37,39.4,104169.5,0
+MSOX.US,D,20240904,000000,39.8,42.6,38,39.4,61644.15,0
+MSOX.US,D,20240905,000000,39,42.4,38.9,40.2,56955.450000000004,0
+MSOX.US,D,20240906,000000,40.4,41.2,37.7,38,88417,0
+MSOX.US,D,20240909,000000,44.2,48.1,42.8,46.8,254732.5,0
+MSOX.US,D,20240910,000000,48,48,44.2,44.4,209932.5,0
+MSOX.US,D,20240911,000000,44.4,44.4,42.476,43.2,110739.40000000001,0
+MSOX.US,D,20240912,000000,42.8,44.36,41.6,42.4,71281.05,0
+MSOX.US,D,20240913,000000,43,44.2,41.602,43,61115,0
+MSOX.US,D,20240916,000000,42.8,46.584,42.4,45.6,115876,0
+MSOX.US,D,20240917,000000,45.6,46.4,43.2,44.2,92190.70000000001,0
+MSOX.US,D,20240918,000000,44.2,46,42.2,42.4,102172.45000000001,0
+MSOX.US,D,20240919,000000,43.6,44.6,42.4,43,96129.70000000001,0
+MSOX.US,D,20240920,000000,43,43.2,40.4,41,80965.3,0
+MSOX.US,D,20240923,000000,40.8,45.598,40.404,44.6,118810.85,0
+MSOX.US,D,20240924,000000,42,48.9,41.8,46.8,118018.15000000001,0
+MSOX.US,D,20240925,000000,47.6,47.6,44.4,44.8,76539.6,0
+MSOX.US,D,20240926,000000,45.4,46.5,44.582,46,78149.40000000001,0
+MSOX.US,D,20240927,000000,46.8,48,45.1,45.6,77595.65000000001,0
+MSOX.US,D,20240930,000000,45.8,48.6,45.004,46.8,171904.80000000002,0
+MSOX.US,D,20241001,000000,46.8,47.4,44,44.2,112105.8,0
+MSOX.US,D,20241002,000000,44.2,45.5,43,44.4,52576.700000000004,0
+MSOX.US,D,20241003,000000,43.8,46.1,43.6,45.4,68544.55,0
+MSOX.US,D,20241004,000000,45.8,46.6,44.6,45.2,80766.35,0
+MSOX.US,D,20241007,000000,44.8,45.7,42.8,43,94722.35,0
+MSOX.US,D,20241008,000000,44,44.4,42.9,43.6,47845.3,0
+MSOX.US,D,20241009,000000,43.8,44.598,42.4,43,55722.100000000006,0
+MSOX.US,D,20241010,000000,42.4,43.8,42,42.6,46338.850000000006,0
+MSOX.US,D,20241011,000000,42.4,43,41.7,42.4,67475.6,0
+MSOX.US,D,20241014,000000,44,44.85,42.5,44.8,98271.25,0
+MSOX.US,D,20241015,000000,44.6,44.6,42.5,42.6,69757.25,0
+MSOX.US,D,20241016,000000,43,45,42.9,43.8,50619.5,0
+MSOX.US,D,20241017,000000,44,45.484,43.4,45.2,69825.5,0
+MSOX.US,D,20241018,000000,46,46.4,44.7,45.8,50566.600000000006,0
+MSOX.US,D,20241021,000000,45.4,47.002,44.4,45.2,40620.15,0
+MSOX.US,D,20241022,000000,45,54.4,44.4,52.6,269640.85000000003,0
+MSOX.US,D,20241023,000000,52,55.902,51.4,54.4,244476.85,0
+MSOX.US,D,20241024,000000,55,55.1,48.9,49.8,183429,0
+MSOX.US,D,20241025,000000,50.8,51.9,49.5,51.2,71901.5,0
+MSOX.US,D,20241028,000000,51.4,51.4,47,47.4,130955.05,0
+MSOX.US,D,20241029,000000,47,47.2,40.8,41,149279.7,0
+MSOX.US,D,20241030,000000,41.8,42.6,39.8,40.2,125434.05,0
+MSOX.US,D,20241031,000000,40.8,40.8,38.198,39,107773.55,0
+MSOX.US,D,20241101,000000,38.2,42.6,38.2,42.4,100544.1,0
+MSOX.US,D,20241104,000000,43.6,45.8,43,44.8,141385.6,0
+MSOX.US,D,20241105,000000,44.8,44.8,40.8,41.4,177384.55000000002,0
+MSOX.US,D,20241106,000000,25,25.4,16.852,18.752,1535526.75,0
+MSOX.US,D,20241107,000000,20.6,21.2,18.804,20.2,368825.65,0
+MSOX.US,D,20241108,000000,21,22,18.022,18.356,251562.15000000002,0
+MSOX.US,D,20241111,000000,17.132,18,11.032,11.302,926536.15,0
+MSOX.US,D,20241112,000000,11.552,16.4,11.52,15.47,1359529.5,0
+MSOX.US,D,20241113,000000,15.56,18.928,13.252,18.21,805074.8500000001,0
+MSOX.US,D,20241114,000000,16.988,18.61,15.952,16.202,567680.9500000001,0
+MSOX.US,D,20241115,000000,15.876,17.094,15.4,16.928,342089.4,0
+MSOX.US,D,20241118,000000,16.032,17.756,15.602,16,283083,0
+MSOX.US,D,20241119,000000,15.8,16.2,14.2,14.7,219013.90000000002,0
+MSOX.US,D,20241120,000000,14.858,15.8,14.302,15.108,115761.90000000001,0
+MSOX.US,D,20241121,000000,14.8,15.602,12.902,13.752,313376.9,0
+MSOX.US,D,20241122,000000,13.67,14.13,12.564,12.6,174542.30000000002,0
+MSOX.US,D,20241125,000000,13.13,13.836,12.682,13.498,145150.2,0
+MSOX.US,D,20241126,000000,13.5,14.82,12.56,13.9,368786,0
+MSOX.US,D,20241127,000000,13.84,14.41,13.48,14.41,187055,0
+MSOX.US,D,20241129,000000,14.31,14.59,12.9122,13.53,185213,0
+MSOX.US,D,20241202,000000,13.04,13.95,12.5506,13.44,176636,0
+MSOX.US,D,20241203,000000,13.16,13.9,12.2034,12.23,245169,0
+MSOX.US,D,20241204,000000,12.06,12.83,11.0001,11.08,578219,0
+MSOX.US,D,20241205,000000,11.14,12.6,11.13,11.29,639778,0
+MSOX.US,D,20241206,000000,11.33,11.88,10.9,11.06,221280,0
+MSOX.US,D,20241209,000000,11.42,12.2,11.11,11.27,267857,0
+MSOX.US,D,20241210,000000,11.27,12.15,10.65,10.89,401672,0
+MSOX.US,D,20241211,000000,10.93,10.93,9.41,9.48,604582,0
+MSOX.US,D,20241212,000000,9.5,9.61,8.37,8.43,464683,0
+MSOX.US,D,20241213,000000,8.7,9.21,8.1601,9.1,409824,0
+MSOX.US,D,20241216,000000,9.03,9.0646,8.02,8.15,585919,0
+MSOX.US,D,20241217,000000,8.17,9.23,7.58,9.15,740985,0
+MSOX.US,D,20241218,000000,9.23,9.83,8.6008,8.76,517749,0
+MSOX.US,D,20241219,000000,8.76,9.06,8.17,8.26,340489,0
+MSOX.US,D,20241220,000000,8.54,9.4,8.24,8.72,323558,0
+MSOX.US,D,20241223,000000,8.76,8.97,8.2201,8.42,296301,0
+MSOX.US,D,20241224,000000,8.53,8.6499,8.39,8.57,75873,0
+MSOX.US,D,20241226,000000,8.65,8.78,8.34,8.43,137401,0
+MSOX.US,D,20241227,000000,8.46,8.47,7.9,7.99,197050,0
+MSOX.US,D,20241230,000000,7.82,8.3,7.5,8.16,286863,0
+MSOX.US,D,20241231,000000,8.08,9.712,7.92,9.18,384790,0
+MSOX.US,D,20250102,000000,9.51,10.6,9.38,10.16,443620,0
+MSOX.US,D,20250103,000000,10.45,10.45,9.74,9.92,135970,0
+MSOX.US,D,20250106,000000,10,10.09,9.47,9.52,110756,0
+MSOX.US,D,20250107,000000,9.72,10.1099,9.19,9.4,165567,0
+MSOX.US,D,20250108,000000,9.2,9.2335,8.1,8.25,320149,0
+MSOX.US,D,20250110,000000,8.2429,8.2429,7.65,7.69,234993,0
+MSOX.US,D,20250113,000000,7.59,7.92,7.28,7.87,273778,0
+MSOX.US,D,20250114,000000,7.4341,7.73,7.26,7.3,317447,0
+MSOX.US,D,20250115,000000,7.42,7.61,7.15,7.34,312012,0
+MSOX.US,D,20250116,000000,7.45,7.52,7.22,7.28,260405,0
+MSOX.US,D,20250117,000000,7.32,8.0371,7.28,7.98,252270,0
+MSOX.US,D,20250121,000000,8.03,8.05,7.6501,7.72,140545,0
+MSOX.US,D,20250122,000000,7.6,7.7,7.13,7.19,218933,0
+MSOX.US,D,20250123,000000,7.2,7.24,6.8521,6.94,224212,0
+MSOX.US,D,20250124,000000,7.05,7.79,6.88,7.65,492251,0
+MSOX.US,D,20250127,000000,7.55,7.55,6.86,7.14,310459,0
+MSOX.US,D,20250128,000000,7.16,7.36,7.01,7.1,226648,0
+MSOX.US,D,20250129,000000,7.14,7.58,6.8444,6.93,376918,0
+MSOX.US,D,20250130,000000,7.08,7.72,6.98,7.44,426029,0
+MSOX.US,D,20250131,000000,7.56,7.56,7.01,7.14,187163,0
+MSOX.US,D,20250203,000000,6.85,7.19,6.5492,7.06,283248,0
+MSOX.US,D,20250204,000000,7.0432,7.88,6.87,7.86,560395,0
+MSOX.US,D,20250205,000000,8.1265,8.83,7.89,8.43,698962,0
+MSOX.US,D,20250206,000000,8.62,8.7588,8.2105,8.33,300015,0
+MSOX.US,D,20250207,000000,8.22,8.522,7.6,7.66,217526,0
+MSOX.US,D,20250210,000000,7.65,8.51,7.36,7.76,459101,0
+MSOX.US,D,20250211,000000,7.5913,7.78,6.99,7.23,335112,0
+MSOX.US,D,20250212,000000,7.06,7.5385,7.03,7.24,137105,0
+MSOX.US,D,20250213,000000,7.143,7.89,7.142,7.69,278485,0
+MSOX.US,D,20250214,000000,7.73,7.76,7.19,7.32,144668,0
+MSOX.US,D,20250218,000000,7.28,7.3,6.4501,6.49,412241,0
+MSOX.US,D,20250219,000000,6.505,6.56,5.9825,6.4,417462,0
+MSOX.US,D,20250220,000000,6.414,6.8402,6.3711,6.73,244704,0
+MSOX.US,D,20250221,000000,6.69,6.84,6.5,6.73,147259,0
+MSOX.US,D,20250224,000000,6.71,6.7449,6.32,6.32,115874,0
+MSOX.US,D,20250225,000000,6.38,6.42,5.8,5.83,209685,0
+MSOX.US,D,20250226,000000,5.83,6.28,5.79,6.08,238504,0
+MSOX.US,D,20250227,000000,6.19,6.4215,6.1,6.25,159448,0
+MSOX.US,D,20250228,000000,6.23,6.24,5.72,5.74,202369,0
+MSOX.US,D,20250303,000000,5.89,6.0009,5.36,5.45,265044,0
+MSOX.US,D,20250304,000000,5.41,5.42,4.605,4.62,381613,0
+MSOX.US,D,20250305,000000,4.63,6,4.63,5.59,547117,0
+MSOX.US,D,20250306,000000,5.28,5.39,4.81,4.81,194905,0
+MSOX.US,D,20250307,000000,4.8,5.12,4.76,5.01,129129,0
+MSOX.US,D,20250310,000000,4.96,5,4.5115,4.52,245198,0
+MSOX.US,D,20250311,000000,4.54,4.68,4.331,4.55,194254,0
+MSOX.US,D,20250312,000000,4.68,4.86,4.55,4.71,173522,0
+MSOX.US,D,20250313,000000,4.66,4.6937,4.07,4.14,357282,0
+MSOX.US,D,20250314,000000,4.35,4.44,4.18,4.3,163833,0
+MSOX.US,D,20250317,000000,4.3,4.56,4.29,4.49,187743,0
+MSOX.US,D,20250318,000000,4.48,4.5999,4.26,4.31,145875,0
+MSOX.US,D,20250319,000000,4.33,4.45,4.31,4.35,88189,0
+MSOX.US,D,20250320,000000,4.4,4.4799,4.19,4.21,103128,0
+MSOX.US,D,20250321,000000,4.17,4.19,4.0114,4.02,320600,0
+MSOX.US,D,20250324,000000,4.08,4.13,4.02,4.02,246574,0
+MSOX.US,D,20250325,000000,4.04,4.0899,3.77,3.88,229370,0
+MSOX.US,D,20250326,000000,3.85,3.868,3.4399,3.68,345493,0
+MSOX.US,D,20250327,000000,3.68,4.28,3.554,4.15,655173,0
+MSOX.US,D,20250328,000000,4.05,4.1,3.72,3.96,185234,0
+MSOX.US,D,20250331,000000,3.85,4.0298,3.6601,3.96,187119,0
+MSOX.US,D,20250401,000000,3.95,4.3485,3.86,3.86,248809,0
+MSOX.US,D,20250402,000000,3.85,3.9869,3.748,3.77,166235,0
+MSOX.US,D,20250403,000000,3.57,3.63,3.2,3.2,264007,0
+MSOX.US,D,20250404,000000,3.09,3.13,2.5001,2.69,768131,0
+MSOX.US,D,20250407,000000,2.55,2.9,2.45,2.68,327906,0
+MSOX.US,D,20250408,000000,2.8699,2.87,2.46,2.53,393156,0
+MSOX.US,D,20250409,000000,2.44,3,2.44,2.63,332575,0
+MSOX.US,D,20250410,000000,2.64,2.8799,2.56,2.68,228082,0
+MSOX.US,D,20250411,000000,2.67,2.8201,2.6,2.81,131959,0
+MSOX.US,D,20250414,000000,2.81,2.87,2.7,2.75,154464,0
+MSOX.US,D,20250415,000000,2.84,2.93,2.75,2.84,143477,0
+MSOX.US,D,20250416,000000,2.8,3.05,2.76,3.05,204983,0
+MSOX.US,D,20250417,000000,3,3.65,2.9748,3.6,663146,0
+MSOX.US,D,20250421,000000,3.5865,3.6,2.97,3.02,245243,0
+MSOX.US,D,20250422,000000,3.0307,3.27,3.0306,3.19,197790,0
+MSOX.US,D,20250423,000000,3.35,3.4199,3.141,3.2,172661,0
+MSOX.US,D,20250424,000000,3.3675,4.56,3.3675,4.32,756223,0
+MSOX.US,D,20250425,000000,4.37,5.04,4.0614,4.21,1096728,0
+MSOX.US,D,20250428,000000,4.2172,4.32,3.66,3.71,503855,0
+MSOX.US,D,20250429,000000,3.77,4.76,3.66,4.27,594150,0
+MSOX.US,D,20250430,000000,4.18,5.79,3.83,5.15,1225743,0
+MSOX.US,D,20250501,000000,5.2152,5.2999,4.54,4.57,335198,0
+MSOX.US,D,20250502,000000,4.76,4.77,4.57,4.65,319460,0
+MSOX.US,D,20250505,000000,4.57,4.88,4.36,4.59,180941,0
+MSOX.US,D,20250506,000000,4.44,4.57,4.16,4.2,230884,0
+MSOX.US,D,20250507,000000,4.25,4.46,3.87,3.98,166048,0
+MSOX.US,D,20250508,000000,3.86,4.06,3.74,3.93,190073,0
+MSOX.US,D,20250509,000000,3.85,3.98,3.49,3.5,273927,0
+MSOX.US,D,20250512,000000,3.6301,3.829,3.39,3.45,374944,0
+MSOX.US,D,20250513,000000,3.45,3.73,3.441,3.69,170503,0
+MSOX.US,D,20250514,000000,3.67,3.81,3.56,3.64,85175,0
+MSOX.US,D,20250515,000000,3.5906,4.25,3.55,3.92,257696,0
+MSOX.US,D,20250516,000000,3.95,4.24,3.5,3.52,419860,0
+MSOX.US,D,20250519,000000,3.4,3.66,3.39,3.58,132387,0
+MSOX.US,D,20250520,000000,3.54,3.69,3.37,3.57,126171,0
+MSOX.US,D,20250521,000000,3.55,3.75,3.311,3.311,248832,0
+MSOX.US,D,20250527,000000,3.25,3.36,3.11,3.13,222499,0
+MSOX.US,D,20250528,000000,3.13,3.319,3.12,3.18,155943,0
+MSOX.US,D,20250530,000000,3.22,3.24,2.92,2.93,184064,0
+MSOX.US,D,20250602,000000,2.9716,3.14,2.925,3.01,131169,0
+MSOX.US,D,20250603,000000,3.04,3.08,2.85,2.86,118409,0
+MSOX.US,D,20250604,000000,2.86,3.09,2.76,2.78,154085,0
+MSOX.US,D,20250605,000000,2.8724,2.919,2.7,2.71,104164,0
+MSOX.US,D,20250606,000000,2.775,2.989,2.75,2.8,121676,0
+MSOX.US,D,20250609,000000,2.85,2.85,2.73,2.77,123997,0
+MSOX.US,D,20250610,000000,2.73,2.76,2.52,2.54,241151,0
+MSOX.US,D,20250611,000000,2.6,2.62,2.46,2.54,155706,0
+MSOX.US,D,20250612,000000,2.505,2.65,2.47,2.51,105324,0
+MSOX.US,D,20250613,000000,2.49,2.5,2.32,2.35,279012,0
+MSOX.US,D,20250616,000000,2.49,2.58,2.45,2.49,131795,0
+MSOX.US,D,20250617,000000,2.49,2.5326,2.4,2.46,87957,0
+MSOX.US,D,20250618,000000,2.45,2.57,2.42,2.53,217794,0
+MSOX.US,D,20250620,000000,2.47,2.48,2.27,2.275,302941,0
+MSOX.US,D,20250623,000000,2.2592,2.27,2.1427,2.16,244434,0
+MSOX.US,D,20250624,000000,2.17,2.29,2.15,2.28,260079,0
+MSOX.US,D,20250625,000000,2.315,2.6376,2.29,2.58,405218,0
+MSOX.US,D,20250626,000000,2.57,2.68,2.5,2.54,217179,0
+MSOX.US,D,20250627,000000,2.58,2.63,2.41,2.45,133855,0
+MSOX.US,D,20250630,000000,2.45,2.83,2.43,2.78,573180,0
+MSOX.US,D,20250701,000000,2.6911,2.84,2.6911,2.79,250641,0
+MSOX.US,D,20250702,000000,2.75,2.85,2.7366,2.8,169844,0
+MSOX.US,D,20250703,000000,2.84,2.9,2.8,2.85,95754,0
+MSOX.US,D,20250707,000000,2.82,2.8996,2.73,2.79,113078,0
+MSOX.US,D,20250708,000000,2.789,3.46,2.789,3.25,926567,0
+MSOX.US,D,20250709,000000,3.4,3.59,3.3,3.59,588394,0
+MSOX.US,D,20250710,000000,3.62,4.78,3.515,4.05,1643841,0
+MSOX.US,D,20250711,000000,3.97,4.32,3.795,4,945470,0
+MSOX.US,D,20250714,000000,4.125,4.13,3.48,3.75,712760,0
+MSOX.US,D,20250715,000000,3.74,3.85,3.05,3.13,610951,0
+MSOX.US,D,20250716,000000,3.105,3.22,2.83,2.93,702203,0
+MSOX.US,D,20250717,000000,2.92,3.205,2.92,3.02,500037,0
+MSOX.US,D,20250718,000000,3.1,3.175,2.92,2.94,339947,0
+MSOX.US,D,20250721,000000,2.96,3.64,2.9005,3.55,717356,0
+MSOX.US,D,20250722,000000,3.6,3.75,3.27,3.4,555678,0
+MSOX.US,D,20250723,000000,3.41,3.61,3.33,3.33,199762,0
+MSOX.US,D,20250724,000000,3.37,3.6,3.2302,3.5847,262350,0
+MSOX.US,D,20250725,000000,3.72,4.27,3.5667,4.2,850100,0
+MSOX.US,D,20250728,000000,4.2,4.45,4.1375,4.26,388760,0
+MSOX.US,D,20250729,000000,4.31,4.44,3.75,3.75,665310,0
+MSOX.US,D,20250730,000000,3.77,4.03,3.724,3.82,388516,0
+MSOX.US,D,20250731,000000,3.7601,4.07,3.41,3.47,465921,0
+MSOX.US,D,20250801,000000,3.59,4.65,3.39,4.06,1289711,0
+MSOX.US,D,20250804,000000,4.11,5.09,3.9853,4.82,1305421,0
+MSOX.US,D,20250805,000000,4.7,5.5,4.5727,5.5,1209792,0
+MSOX.US,D,20250806,000000,5.56,5.58,4.55,4.73,1251077,0
+MSOX.US,D,20250807,000000,4.76,5.15,4.33,5.13,712066,0
+MSOX.US,D,20250808,000000,5.21,5.98,4.96,5.85,676220,0
+MSOX.US,D,20250811,000000,6.99,9.53,6.7974,9.02,4396563,0
+MSOX.US,D,20250812,000000,9.94,10.2644,7.77,8.65,2936435,0
+MSOX.US,D,20250813,000000,9.09,10.8417,8.47,10.83,1549862,0
+MSOX.US,D,20250814,000000,9.99,11.1512,9.51,9.54,1447565,0
+MSOX.US,D,20250815,000000,10.34,10.355,7.8,7.95,2211361,0
+MSOX.US,D,20250818,000000,8.15,9.48,8.11,9.48,1362263,0
+MSOX.US,D,20250819,000000,9.43,9.57,7.2301,7.36,1376082,0
+MSOX.US,D,20250820,000000,7.41,8.77,7.07,8.56,1183430,0
+MSOX.US,D,20250821,000000,8.011,9.5662,7.82,9.52,1282493,0
+MSOX.US,D,20250822,000000,9.47,10.03,8.8,9.39,1479325,0
+MSOX.US,D,20250825,000000,9.66,10.6149,9.5325,10.49,1402733,0
+MSOX.US,D,20250826,000000,10.537,11.4727,9.76,11.15,1304522,0
+MSOX.US,D,20250827,000000,11.24,11.38,10.3201,11.08,982713,0
+MSOX.US,D,20250828,000000,11.6,13.15,11.16,11.38,1988848,0
+MSOX.US,D,20250829,000000,11.73,12.18,9.8,11.37,2087210,0
+MSOX.US,D,20250902,000000,10.11,10.58,9.11,9.52,1378207,0
+MSOX.US,D,20250903,000000,9.885,9.99,7.9,7.9,1489536,0
+MSOX.US,D,20250904,000000,7.755,8.5,7.21,7.63,1228391,0
+MSOX.US,D,20250905,000000,7.85,8.68,7.6,8.31,1835996,0
+MSOX.US,D,20250908,000000,8.35,8.62,8.04,8.08,768937,0
+MSOX.US,D,20250909,000000,8.44,9.65,8.2,8.91,1559205,0
+MSOX.US,D,20250910,000000,9.0495,9.1,7.47,7.79,1524121,0
+MSOX.US,D,20250911,000000,7.77,8.075,6.87,6.88,1145405,0
+MSOX.US,D,20250912,000000,7.03,7.2795,6.34,6.42,1264090,0
+MSOX.US,D,20250915,000000,6.55,6.795,5.9,6.11,965003,0
+MSOX.US,D,20250916,000000,6.2,7.0028,6.13,6.87,1348067,0
+MSOX.US,D,20250917,000000,6.85,7,6.45,6.72,679644,0
+MSOX.US,D,20250918,000000,6.7404,7.57,6.38,7.3,1305460,0
+MSOX.US,D,20250919,000000,7.31,7.35,6.5775,6.96,846401,0
+MSOX.US,D,20250922,000000,6.9,7.38,6.731,6.77,808408,0
+MSOX.US,D,20250923,000000,6.8,7.82,6.69,6.88,1178792,0
+MSOX.US,D,20250924,000000,6.88,7.74,6.79,7.61,916581,0
+MSOX.US,D,20250925,000000,7.58,7.6,6.35,6.4,1090912,0
+MSOX.US,D,20250926,000000,6.4,6.55,6.0007,6.06,719618,0
+MSOX.US,D,20250929,000000,8.345,9.29,7.25,9.18,5809756,0
+MSOX.US,D,20250930,000000,9.305,9.38,7.4,7.75,2727362,0
+MSOX.US,D,20251001,000000,7.55,8.57,7.41,8.44,1580607,0
+MSOX.US,D,20251002,000000,8.55,9.12,7.82,9.09,1244008,0
+MSOX.US,D,20251003,000000,9,9.887,8.45,8.8,1390892,0
+MSOX.US,D,20251006,000000,8.74,10.15,8.45,9.51,1532245,0
+MSOX.US,D,20251007,000000,9.685,10.46,8.81,9.77,1876723,0
+MSOX.US,D,20251008,000000,9.84,10.0217,9.1,9.49,1109666,0
+MSOX.US,D,20251009,000000,9.67,10.27,8.9601,9.5,1199777,0
+MSOX.US,D,20251010,000000,9.51,9.58,7.64,7.86,1521229,0
+MSOX.US,D,20251013,000000,8.32,9.09,8.01,9.09,1002622,0
+MSOX.US,D,20251014,000000,8.46,8.975,8.08,8.57,891502,0
+MSOX.US,D,20251015,000000,8.8,10.46,7.98,9.6,4229147,0
+MSOX.US,D,20251016,000000,9.52,10.42,8.12,8.13,1618268,0
+MSOX.US,D,20251017,000000,8.135,8.135,7.26,7.38,1386712,0
+MSOX.US,D,20251020,000000,7.645,7.929,7.39,7.86,636138,0
+MSOX.US,D,20251021,000000,7.77,7.8592,6.88,6.95,783998,0
+MSOX.US,D,20251022,000000,6.87,6.8934,6,6.22,1155302,0
+MSOX.US,D,20251023,000000,6.3,7.44,6.1573,7.03,1304613,0
+MSOX.US,D,20251024,000000,7.09,7.4699,6.7707,7.1,533974,0
+MSOX.US,D,20251027,000000,7.01,7.1016,6.53,6.64,485059,0
+MSOX.US,D,20251028,000000,6.69,6.71,6.03,6.23,588195,0
+MSOX.US,D,20251029,000000,6.3251,6.79,5.9301,6.32,704029,0
+MSOX.US,D,20251030,000000,6.3,6.3,5.64,5.85,502962,0
+MSOX.US,D,20251031,000000,5.84,6.34,5.7,6.34,477372,0
+MSOX.US,D,20251103,000000,6.34,6.5593,5.9,5.97,370894,0
+MSOX.US,D,20251104,000000,5.71,5.83,5.41,5.43,607433,0
+MSOX.US,D,20251105,000000,5.57,5.98,5.41,5.78,435479,0
+MSOX.US,D,20251106,000000,5.68,5.7395,4.72,4.78,813867,0
+MSOX.US,D,20251107,000000,4.76,5.58,4.4501,5.57,1071026,0
+MSOX.US,D,20251110,000000,5.81,6.8,5.68,6.7,1429454,0
+MSOX.US,D,20251111,000000,6.5,6.5499,5.885,6.07,709880,0
+MSOX.US,D,20251112,000000,6.05,6.1499,5.575,5.71,662744,0
+MSOX.US,D,20251113,000000,5.53,5.63,4.84,4.88,609177,0
+MSOX.US,D,20251114,000000,4.7,4.7199,2.91,3.31,3076134,0
+MSOX.US,D,20251117,000000,3.34,3.5604,2.89,3.05,1990637,0
+MSOX.US,D,20251118,000000,2.9,3.1113,2.73,2.89,1042466,0
+MSOX.US,D,20251119,000000,2.91,3.073,2.56,2.62,1384374,0
+MSOX.US,D,20251120,000000,2.6998,2.8849,2.55,2.61,1178551,0
+MSOX.US,D,20251121,000000,2.7,3.29,2.5687,3.23,1085052,0
+MSOX.US,D,20251124,000000,3.178,3.75,2.995,3.27,2266392,0
+MSOX.US,D,20251125,000000,3.3099,3.3099,2.9601,3.1,773027,0
+MSOX.US,D,20251126,000000,3.15,3.4498,3.09,3.38,615736,0
+MSOX.US,D,20251128,000000,3.35,3.5199,3.32,3.37,305475,0
+MSOX.US,D,20251201,000000,3.3,4.11,3.23,4.11,1151771,0
+MSOX.US,D,20251202,000000,4.15,4.23,3.6115,3.73,810621,0
+MSOX.US,D,20251203,000000,3.7,4.14,3.625,3.78,1698994,0
+MSOX.US,D,20251204,000000,3.78,4.3348,3.7,4.26,1041095,0
+MSOX.US,D,20251205,000000,4.19,4.43,4.02,4.09,642450,0
+MSOX.US,D,20251208,000000,4.09,4.17,3.445,3.54,877379,0
+MSOX.US,D,20251209,000000,3.53,3.9512,3.5053,3.89,693420,0
+MSOX.US,D,20251210,000000,3.79,3.92,3.57,3.67,543046,0
+MSOX.US,D,20251211,000000,3.71,3.96,3.63,3.82,2057687,0
+MSOX.US,D,20251212,000000,6.445,8.25,5.72,7.94,12064980,0
+MSOX.US,D,20251215,000000,8.42,8.9,6.56,6.91,7239899,0
+MSOX.US,D,20251216,000000,6.85,9.9309,6.52,9.5,5448260,0
+MSOX.US,D,20251217,000000,10.75,11.32,9.93,10.24,4339988,0
+MSOX.US,D,20251218,000000,11.64,11.88,5.05,5.06,12782445,0
+MSOX.US,D,20251219,000000,5.695,6.16,4.85,5.01,5228472,0
+MSOX.US,D,20251222,000000,4.97,5.15,4.08,4.1,3964760,0
+MSOX.US,D,20251223,000000,4.06,4.8085,3.755,4.48,4191001,0
+MSOX.US,D,20251224,000000,4.68,4.75,4.3,4.53,1564852,0
+MSOX.US,D,20251226,000000,4.61,4.6896,4.47,4.64,698121,0
+MSOX.US,D,20251229,000000,4.54,4.6188,4.02,4.05,1818532,0
+MSOX.US,D,20251230,000000,4.1,4.78,4.1,4.48,2202874,0
+MSOX.US,D,20251231,000000,4.49,4.87,4.25,4.48,1597979,0
+MSOX.US,D,20260102,000000,4.6,4.8,4.43,4.59,1030807,0
+MSOX.US,D,20260105,000000,4.64,4.64,4.1101,4.25,2064423,0
+MSOX.US,D,20260106,000000,4.26,4.29,4,4.03,1337809,0
+MSOX.US,D,20260107,000000,4.02,4.38,4.01,4.2,878658,0
+MSOX.US,D,20260108,000000,4.1647,4.59,4.07,4.55,1322502,0
+MSOX.US,D,20260109,000000,4.5,4.575,4.1,4.43,1154857,0
+MSOX.US,D,20260112,000000,4.335,5.15,4.16,4.97,1947256,0
+MSOX.US,D,20260113,000000,4.92,5.02,4.5,4.53,939876,0
+MSOX.US,D,20260114,000000,4.62,4.86,4.4,4.78,853199,0
+MSOX.US,D,20260115,000000,4.75,5.03,4.571,4.71,609255,0
+MSOX.US,D,20260116,000000,4.75,4.7655,4.3092,4.46,811073,0
+MSOX.US,D,20260120,000000,4.26,4.3299,3.99,4.05,1059369,0
+MSOX.US,D,20260121,000000,4.035,4.27,3.9525,4.02,1120107,0
+MSOX.US,D,20260122,000000,4.05,4.4,4.04,4.2,832128,0
+MSOX.US,D,20260123,000000,4.21,4.54,4.16,4.5,689629,0
+MSOX.US,D,20260126,000000,4.36,4.4192,4.01,4.07,712814,0
+MSOX.US,D,20260127,000000,4.1114,4.1114,3.7,3.77,1179280,0
+MSOX.US,D,20260128,000000,3.75,3.96,3.42,3.43,2101613,0
+MSOX.US,D,20260129,000000,3.48,3.5,2.9758,3.25,2061891,0
+MSOX.US,D,20260130,000000,3.3,3.51,3.15,3.24,1144600,0
+MSOX.US,D,20260202,000000,3.101,3.25,3.0207,3.19,757611,0
+MSOX.US,D,20260203,000000,3.17,3.4,3,3.33,1128466,0
+MSOX.US,D,20260204,000000,3.3,3.59,3.02,3.51,1397979,0
+MSOX.US,D,20260205,000000,3.355,3.48,3.03,3.03,1318429,0
+MSOX.US,D,20260206,000000,3.11,3.41,3.09,3.31,1215672,0
+MSOX.US,D,20260209,000000,3.2601,3.47,3.15,3.39,1166910,0
+MSOX.US,D,20260210,000000,3.386,3.51,3.13,3.16,676383,0
+MSOX.US,D,20260211,000000,3.2,3.2399,2.99,2.99,831519,0
+MSOX.US,D,20260212,000000,3.03,3.0663,2.78,2.84,2155258,0
+MSOX.US,D,20260213,000000,2.85,3.04,2.835,2.94,1447434,0
+MSOX.US,D,20260217,000000,2.975,3,2.78,2.87,754687,0
+MSOX.US,D,20260218,000000,2.9,2.99,2.75,2.76,861023,0
diff --git a/daily/us/nyse etfs/1/mvfg.us.txt b/daily/us/nyse etfs/1/mvfg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..800299ce5c138b02c75e0ae1f7ba598d47bd3b5a
--- /dev/null
+++ b/daily/us/nyse etfs/1/mvfg.us.txt	
@@ -0,0 +1,483 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MVFG.US,D,20240308,000000,25.2999,25.2999,25.1482,25.1482,8564,0
+MVFG.US,D,20240311,000000,24.98,25.14,24.98,25.14,6219,0
+MVFG.US,D,20240312,000000,25.27,25.2701,25.23,25.2701,31807,0
+MVFG.US,D,20240313,000000,25.32,25.34,25.2377,25.2377,41672,0
+MVFG.US,D,20240314,000000,25.23,25.23,25.0653,25.1056,76566,0
+MVFG.US,D,20240315,000000,25.11,25.1397,25.07,25.105,17864,0
+MVFG.US,D,20240318,000000,25.2,25.23,25.15,25.1999,21814,0
+MVFG.US,D,20240319,000000,25.16,25.2673,25.07,25.2673,3443,0
+MVFG.US,D,20240320,000000,25.2919,25.56,25.26,25.5341,10905,0
+MVFG.US,D,20240321,000000,25.69,25.75,25.69,25.6973,27534,0
+MVFG.US,D,20240322,000000,25.7,25.7,25.56,25.5846,10763,0
+MVFG.US,D,20240325,000000,25.59,25.59,25.58,25.585,6780,0
+MVFG.US,D,20240326,000000,25.59,25.6,25.525,25.525,25981,0
+MVFG.US,D,20240327,000000,25.56,25.6948,25.56,25.6948,10827,0
+MVFG.US,D,20240328,000000,25.79,25.85,25.79,25.8499,23148,0
+MVFG.US,D,20240401,000000,25.86,25.86,25.78,25.8233,14799,0
+MVFG.US,D,20240402,000000,25.6403,25.72,25.6403,25.7181,2231,0
+MVFG.US,D,20240403,000000,25.79,25.8,25.71,25.728,4427,0
+MVFG.US,D,20240404,000000,25.54,25.54,25.45,25.4763,490,0
+MVFG.US,D,20240405,000000,25.66,25.6688,25.63,25.6688,604,0
+MVFG.US,D,20240408,000000,25.7,25.74,25.6858,25.6858,2519,0
+MVFG.US,D,20240409,000000,25.72,25.72,25.62,25.6941,2335,0
+MVFG.US,D,20240410,000000,25.48,25.4802,25.48,25.4802,329,0
+MVFG.US,D,20240411,000000,25.48,25.64,25.44,25.592,1296,0
+MVFG.US,D,20240412,000000,25.2359,25.2359,25.2345,25.2345,765,0
+MVFG.US,D,20240415,000000,25.4637,25.4652,25.02,25.0293,7296,0
+MVFG.US,D,20240416,000000,24.92,24.99,24.919,24.9487,6838,0
+MVFG.US,D,20240417,000000,25.03,25.03,24.87,24.87,7666,0
+MVFG.US,D,20240418,000000,24.82,24.97,24.815,24.815,3238,0
+MVFG.US,D,20240419,000000,24.8,24.8,24.74,24.74,401,0
+MVFG.US,D,20240422,000000,24.79,25.01,24.74,24.9,10750,0
+MVFG.US,D,20240423,000000,25.1,25.18,25.1,25.1382,1947,0
+MVFG.US,D,20240424,000000,25.1199,25.15,25.1,25.1417,1199,0
+MVFG.US,D,20240425,000000,25.0335,25.0335,25.0335,25.0335,1,0
+MVFG.US,D,20240426,000000,25.29,25.3,25.2508,25.2508,311,0
+MVFG.US,D,20240429,000000,25.28,25.32,25.2493,25.2998,5392,0
+MVFG.US,D,20240430,000000,25.2398,25.24,24.9745,24.9745,25229,0
+MVFG.US,D,20240501,000000,25.195,25.195,24.8958,24.8958,2287,0
+MVFG.US,D,20240502,000000,24.97,25.11,24.97,25.0666,17246,0
+MVFG.US,D,20240503,000000,25.26,25.36,25.23,25.342,22153,0
+MVFG.US,D,20240506,000000,25.48,25.5571,25.4683,25.5571,9427,0
+MVFG.US,D,20240507,000000,25.62,25.63,25.62,25.63,390,0
+MVFG.US,D,20240508,000000,25.5452,25.62,25.5452,25.62,11847,0
+MVFG.US,D,20240509,000000,25.64,25.7405,25.6399,25.7405,3619,0
+MVFG.US,D,20240510,000000,25.7793,25.81,25.7732,25.81,14818,0
+MVFG.US,D,20240513,000000,25.83,25.83,25.79,25.79,3501,0
+MVFG.US,D,20240514,000000,25.91,25.91,25.9045,25.9045,1068,0
+MVFG.US,D,20240515,000000,26.05,26.159,26.05,26.159,10121,0
+MVFG.US,D,20240516,000000,26.18,26.18,26.1091,26.1091,1113,0
+MVFG.US,D,20240517,000000,26.12,26.14,26.0764,26.1231,6845,0
+MVFG.US,D,20240520,000000,26.17,26.22,26.16,26.16,1105,0
+MVFG.US,D,20240521,000000,26.17,26.19,26.14,26.19,8847,0
+MVFG.US,D,20240522,000000,26.14,26.14,26.02,26.0598,11076,0
+MVFG.US,D,20240523,000000,25.895,25.9188,25.895,25.9188,262,0
+MVFG.US,D,20240524,000000,26.09,26.09,26.0724,26.0724,2573,0
+MVFG.US,D,20240528,000000,26.07,26.07,25.99,26.037,3573,0
+MVFG.US,D,20240529,000000,25.8671,25.89,25.83,25.83,9688,0
+MVFG.US,D,20240530,000000,25.82,25.82,25.76,25.7777,3567,0
+MVFG.US,D,20240531,000000,25.85,25.9752,25.7,25.9752,3673,0
+MVFG.US,D,20240603,000000,25.9247,25.98,25.82,25.98,26715,0
+MVFG.US,D,20240604,000000,25.92,25.9723,25.84,25.9723,15560,0
+MVFG.US,D,20240605,000000,26.05,26.2156,26.03,26.2156,3070,0
+MVFG.US,D,20240606,000000,26.2234,26.2252,26.1932,26.2252,1462,0
+MVFG.US,D,20240607,000000,26.24,26.24,26.1526,26.1526,123,0
+MVFG.US,D,20240610,000000,26.04,26.21,26.04,26.18,8017,0
+MVFG.US,D,20240611,000000,26.05,26.18,26.05,26.18,6595,0
+MVFG.US,D,20240612,000000,26.47,26.47,26.41,26.41,373,0
+MVFG.US,D,20240613,000000,26.39,26.39,26.23,26.34,39479,0
+MVFG.US,D,20240614,000000,26.26,26.26,26.26,26.26,224,0
+MVFG.US,D,20240617,000000,26.23,26.43,26.22,26.42,5745,0
+MVFG.US,D,20240618,000000,26.42,26.48,26.41,26.48,2672,0
+MVFG.US,D,20240620,000000,26.49,26.49,26.41,26.46,1159,0
+MVFG.US,D,20240621,000000,26.38,26.4002,26.38,26.4002,162,0
+MVFG.US,D,20240624,000000,26.5,26.5,26.43,26.43,10778,0
+MVFG.US,D,20240625,000000,26.42,26.49,26.42,26.49,1523,0
+MVFG.US,D,20240626,000000,26.35,26.45,26.35,26.45,2175,0
+MVFG.US,D,20240627,000000,26.3,26.36,26.3,26.36,828,0
+MVFG.US,D,20240628,000000,26.412,26.412,26.2929,26.2929,204,0
+MVFG.US,D,20240701,000000,26.28,26.3051,26.24,26.3051,5271,0
+MVFG.US,D,20240702,000000,26.29,26.401,26.29,26.401,1278,0
+MVFG.US,D,20240703,000000,26.44,26.5058,26.44,26.5058,2851,0
+MVFG.US,D,20240705,000000,26.5985,26.5985,26.5985,26.5985,277,0
+MVFG.US,D,20240708,000000,26.6639,26.6639,26.5999,26.63,4651,0
+MVFG.US,D,20240709,000000,26.68,26.68,26.64,26.64,5889,0
+MVFG.US,D,20240710,000000,26.75,26.8711,26.75,26.8711,282,0
+MVFG.US,D,20240711,000000,26.96,26.96,26.85,26.86,1060,0
+MVFG.US,D,20240712,000000,26.95,27.1,26.9055,26.9933,2256,0
+MVFG.US,D,20240715,000000,27.07,27.07,27,27.03,2037,0
+MVFG.US,D,20240716,000000,27.13,27.23,27.11,27.23,2481,0
+MVFG.US,D,20240717,000000,27.06,27.06,26.9672,26.9672,134,0
+MVFG.US,D,20240718,000000,26.94,26.94,26.73,26.73,2644,0
+MVFG.US,D,20240719,000000,26.66,26.66,26.55,26.5589,201,0
+MVFG.US,D,20240722,000000,26.71,26.84,26.69,26.84,1037,0
+MVFG.US,D,20240723,000000,26.83,26.83,26.77,26.77,4520,0
+MVFG.US,D,20240724,000000,26.42,26.42,26.23,26.23,2746,0
+MVFG.US,D,20240725,000000,26.2613,26.4,26.1736,26.1736,940,0
+MVFG.US,D,20240726,000000,26.46,26.46,26.4084,26.4084,202,0
+MVFG.US,D,20240729,000000,26.47,26.47,26.45,26.4593,537,0
+MVFG.US,D,20240730,000000,26.37,26.43,26.37,26.43,540,0
+MVFG.US,D,20240731,000000,26.72,26.72,26.69,26.69,409,0
+MVFG.US,D,20240801,000000,26.78,26.78,26.2999,26.34,1454,0
+MVFG.US,D,20240802,000000,25.77,25.84,25.6219,25.84,12257,0
+MVFG.US,D,20240805,000000,24.9944,25.342,24.9944,25.14,28418,0
+MVFG.US,D,20240806,000000,25.51,25.6466,25.36,25.36,2806,0
+MVFG.US,D,20240807,000000,25.8,25.8,25.2475,25.2475,26354,0
+MVFG.US,D,20240808,000000,25.6,25.81,25.6,25.7676,5666,0
+MVFG.US,D,20240809,000000,25.81,25.8773,25.7784,25.8773,2624,0
+MVFG.US,D,20240812,000000,25.8,25.95,25.77,25.8406,2390,0
+MVFG.US,D,20240813,000000,26.08,26.2419,26.08,26.2419,898,0
+MVFG.US,D,20240814,000000,26.31,26.33,26.31,26.3155,942,0
+MVFG.US,D,20240815,000000,26.52,26.5915,26.52,26.5915,1002,0
+MVFG.US,D,20240816,000000,26.62,26.6683,26.62,26.6683,2654,0
+MVFG.US,D,20240819,000000,26.71,26.8399,26.71,26.8399,339,0
+MVFG.US,D,20240820,000000,26.87,26.87,26.77,26.7866,1129,0
+MVFG.US,D,20240821,000000,26.89,26.9298,26.87,26.9298,3309,0
+MVFG.US,D,20240822,000000,26.89,26.9,26.7322,26.7322,1045,0
+MVFG.US,D,20240823,000000,27,27.0947,27,27.0947,542,0
+MVFG.US,D,20240826,000000,27.06,27.06,26.9889,26.9889,1443,0
+MVFG.US,D,20240827,000000,27.0443,27.0539,27.0443,27.0539,1948,0
+MVFG.US,D,20240828,000000,27.09,27.09,26.95,26.95,2484,0
+MVFG.US,D,20240829,000000,27.09,27.09,27,27,478,0
+MVFG.US,D,20240830,000000,27.1,27.18,27,27.18,2134,0
+MVFG.US,D,20240903,000000,26.6757,26.6757,26.6757,26.6757,110,0
+MVFG.US,D,20240904,000000,26.68,26.7,26.6383,26.6383,1065,0
+MVFG.US,D,20240905,000000,26.64,26.64,26.53,26.55,1983,0
+MVFG.US,D,20240906,000000,26.15,26.15,26.0842,26.0842,33478,0
+MVFG.US,D,20240909,000000,26.33,26.43,26.33,26.37,3861,0
+MVFG.US,D,20240910,000000,26.35,26.45,26.25,26.45,2918,0
+MVFG.US,D,20240911,000000,26.27,26.5684,26.1399,26.5684,24013,0
+MVFG.US,D,20240912,000000,26.709,26.709,26.709,26.709,100,0
+MVFG.US,D,20240913,000000,26.81,26.8315,26.8,26.8315,819,0
+MVFG.US,D,20240916,000000,26.9098,26.9098,26.9098,26.9098,53,0
+MVFG.US,D,20240917,000000,26.85,26.9,26.85,26.898,1690,0
+MVFG.US,D,20240918,000000,26.91,26.92,26.8386,26.8386,2510,0
+MVFG.US,D,20240919,000000,27.28,27.28,27.2401,27.2401,4154,0
+MVFG.US,D,20240920,000000,27.17,27.22,27.16,27.1913,13863,0
+MVFG.US,D,20240923,000000,27.2853,27.2853,27.2853,27.2853,114,0
+MVFG.US,D,20240924,000000,27.26,27.3732,27.26,27.3732,369,0
+MVFG.US,D,20240925,000000,27.32,27.32,27.2801,27.2801,2875,0
+MVFG.US,D,20240926,000000,27.44,27.5432,27.44,27.5432,458,0
+MVFG.US,D,20240927,000000,27.4585,27.4585,27.4585,27.4585,71,0
+MVFG.US,D,20240930,000000,27.45,27.53,27.35,27.53,12937,0
+MVFG.US,D,20241001,000000,27.375,27.42,27.28,27.36,8860,0
+MVFG.US,D,20241002,000000,27.2,27.3957,27.2,27.3957,206,0
+MVFG.US,D,20241003,000000,27.25,27.33,27.236,27.31,16710,0
+MVFG.US,D,20241004,000000,27.39,27.566,27.39,27.566,2561,0
+MVFG.US,D,20241007,000000,27.48,27.49,27.35,27.3538,3534,0
+MVFG.US,D,20241008,000000,27.43,27.4904,27.43,27.4904,14013,0
+MVFG.US,D,20241009,000000,27.42,27.47,27.42,27.435,5963,0
+MVFG.US,D,20241010,000000,27.4015,27.4015,27.4015,27.4015,194,0
+MVFG.US,D,20241011,000000,27.59,27.64,27.59,27.6176,6928,0
+MVFG.US,D,20241014,000000,27.67,27.68,27.65,27.65,2282,0
+MVFG.US,D,20241015,000000,27.56,27.57,27.4252,27.4252,8408,0
+MVFG.US,D,20241016,000000,27.46,27.65,27.46,27.6308,2714,0
+MVFG.US,D,20241017,000000,27.45,27.47,27.42,27.42,7692,0
+MVFG.US,D,20241018,000000,27.64,27.72,27.64,27.6957,2081,0
+MVFG.US,D,20241021,000000,27.37,27.45,27.37,27.4072,3161,0
+MVFG.US,D,20241022,000000,27.4,27.425,27.39,27.4243,1902,0
+MVFG.US,D,20241023,000000,27.32,27.34,27.32,27.34,2939,0
+MVFG.US,D,20241024,000000,27.35,27.35,27.29,27.301,1604,0
+MVFG.US,D,20241025,000000,27.27,27.27,27.1921,27.1921,364,0
+MVFG.US,D,20241028,000000,27.37,27.39,27.37,27.377,5348,0
+MVFG.US,D,20241029,000000,27.27,27.27,27.2339,27.2339,415,0
+MVFG.US,D,20241030,000000,27.3,27.3,27.1664,27.1664,1107,0
+MVFG.US,D,20241031,000000,26.99,26.99,26.9085,26.9085,3947,0
+MVFG.US,D,20241101,000000,26.88,26.89,26.88,26.89,3507,0
+MVFG.US,D,20241104,000000,26.97,26.98,26.9235,26.9235,1295,0
+MVFG.US,D,20241105,000000,27.195,27.34,27.195,27.34,17681,0
+MVFG.US,D,20241106,000000,27.29,27.4499,27.29,27.44,13850,0
+MVFG.US,D,20241107,000000,27.72,27.83,27.7199,27.7527,16597,0
+MVFG.US,D,20241108,000000,27.61,27.7,27.61,27.6692,8365,0
+MVFG.US,D,20241111,000000,27.81,27.815,27.7059,27.7059,5781,0
+MVFG.US,D,20241112,000000,27.43,27.43,27.3489,27.3489,17662,0
+MVFG.US,D,20241113,000000,27.42,27.48,27.33,27.3376,4189,0
+MVFG.US,D,20241114,000000,27.26,27.26,27.068,27.068,8297,0
+MVFG.US,D,20241115,000000,26.99,26.99,26.91,26.9601,24990,0
+MVFG.US,D,20241118,000000,26.99,27.14,26.9899,27.14,20935,0
+MVFG.US,D,20241119,000000,27.169,27.19,27.169,27.19,2843,0
+MVFG.US,D,20241120,000000,27.08,27.21,27.0799,27.2041,15402,0
+MVFG.US,D,20241121,000000,27.36,27.42,27.3599,27.3861,9108,0
+MVFG.US,D,20241122,000000,27.46,27.48,27.45,27.4791,8634,0
+MVFG.US,D,20241125,000000,27.66,27.66,27.55,27.6171,738,0
+MVFG.US,D,20241126,000000,27.52,27.645,27.52,27.6438,7797,0
+MVFG.US,D,20241129,000000,27.83,27.83,27.8175,27.8175,468,0
+MVFG.US,D,20241202,000000,27.65,27.74,27.64,27.717,3962,0
+MVFG.US,D,20241203,000000,27.73,27.73,27.6716,27.6716,5931,0
+MVFG.US,D,20241204,000000,27.6203,27.7,27.62,27.69,6425,0
+MVFG.US,D,20241205,000000,27.73,27.73,27.67,27.6762,3902,0
+MVFG.US,D,20241206,000000,27.69,27.7,27.6899,27.6957,3869,0
+MVFG.US,D,20241209,000000,28.0457,28.0457,27.899,27.899,3565,0
+MVFG.US,D,20241210,000000,27.6252,27.6336,27.5346,27.5346,1546,0
+MVFG.US,D,20241211,000000,27.58,27.58,27.51,27.5357,2766,0
+MVFG.US,D,20241212,000000,27.51,27.52,27.4299,27.4339,17291,0
+MVFG.US,D,20241213,000000,27.35,27.35,27.3299,27.3368,9600,0
+MVFG.US,D,20241216,000000,27.36,27.39,27.29,27.3,12553,0
+MVFG.US,D,20241217,000000,27.21,27.26,27.2,27.22,18088,0
+MVFG.US,D,20241218,000000,27.14,27.14,26.433,26.433,7130,0
+MVFG.US,D,20241219,000000,26.14,26.18,26.0424,26.0424,2624,0
+MVFG.US,D,20241220,000000,26.34,26.35,26.2684,26.2684,4705,0
+MVFG.US,D,20241223,000000,26.27,26.36,26.2599,26.36,3139,0
+MVFG.US,D,20241224,000000,26.41,26.5233,26.385,26.5233,2097,0
+MVFG.US,D,20241226,000000,26.57,26.6,26.57,26.6,5812,0
+MVFG.US,D,20241227,000000,26.39,26.43,26.35,26.39,6164,0
+MVFG.US,D,20241230,000000,26.01,26.22,26.01,26.17,2535,0
+MVFG.US,D,20241231,000000,26.2,26.215,26.12,26.19,6222,0
+MVFG.US,D,20250102,000000,26.217,26.217,26.04,26.08,14497,0
+MVFG.US,D,20250103,000000,26.2,26.32,26.2,26.31,12140,0
+MVFG.US,D,20250106,000000,26.33,26.34,26.15,26.16,16274,0
+MVFG.US,D,20250107,000000,26.11,26.14,25.98,26.02,11927,0
+MVFG.US,D,20250108,000000,25.93,26.03,25.92,26.03,2869,0
+MVFG.US,D,20250110,000000,25.6607,25.6607,25.56,25.59,3074,0
+MVFG.US,D,20250113,000000,25.4586,25.67,25.4555,25.67,9042,0
+MVFG.US,D,20250114,000000,25.9358,26.04,25.87,25.98,4960,0
+MVFG.US,D,20250115,000000,26.4,26.44,26.38,26.38,1407,0
+MVFG.US,D,20250116,000000,26.52,26.56,26.51,26.56,3769,0
+MVFG.US,D,20250117,000000,26.76,26.76,26.69,26.72,12699,0
+MVFG.US,D,20250121,000000,26.99,27.16,26.94,27.15,875845,0
+MVFG.US,D,20250122,000000,27.08,27.08,26.97,26.98,6558,0
+MVFG.US,D,20250123,000000,26.91,27.1,26.88,27.09,27229,0
+MVFG.US,D,20250124,000000,27.09,27.1,27.05,27.07,1892,0
+MVFG.US,D,20250127,000000,26.86,26.86,26.74,26.85,2246,0
+MVFG.US,D,20250128,000000,26.83,26.93,26.76,26.9,17696,0
+MVFG.US,D,20250129,000000,26.88,26.99,26.72,26.83,13873,0
+MVFG.US,D,20250130,000000,27.09,27.16,27.09,27.16,662,0
+MVFG.US,D,20250131,000000,27.16,27.16,26.88,26.9334,3437,0
+MVFG.US,D,20250203,000000,26.64,26.7,26.64,26.64,1682,0
+MVFG.US,D,20250204,000000,26.8905,26.92,26.86,26.92,10758,0
+MVFG.US,D,20250205,000000,27.07,27.11,27.07,27.11,7277,0
+MVFG.US,D,20250206,000000,27.07,27.14,26.98,27.11,33424,0
+MVFG.US,D,20250207,000000,27.12,27.12,26.98,26.98,14916,0
+MVFG.US,D,20250210,000000,27.05,27.08,26.96,27.03,10056,0
+MVFG.US,D,20250211,000000,26.92,26.93,26.81,26.92,14291,0
+MVFG.US,D,20250212,000000,26.72,26.87,26.6935,26.83,14819,0
+MVFG.US,D,20250213,000000,26.88,27.08,26.88,27.08,4505,0
+MVFG.US,D,20250214,000000,27.18,27.18,27.08,27.1044,4304,0
+MVFG.US,D,20250218,000000,27.23,27.24,27.13,27.23,29121,0
+MVFG.US,D,20250219,000000,27.09,27.1,27.06,27.1,8014,0
+MVFG.US,D,20250220,000000,26.74,26.89,26.68,26.88,12920,0
+MVFG.US,D,20250221,000000,26.62,26.62,26.22,26.27,11237,0
+MVFG.US,D,20250224,000000,26.14,26.32,26.1367,26.16,6792,0
+MVFG.US,D,20250225,000000,25.97,26.12,25.9199,26.04,40267,0
+MVFG.US,D,20250226,000000,26.32,26.32,26.03,26.08,10658,0
+MVFG.US,D,20250227,000000,26.14,26.17,25.78,25.79,2155,0
+MVFG.US,D,20250228,000000,25.69,26.04,25.69,26.04,12946,0
+MVFG.US,D,20250303,000000,26.1,26.14,25.6,25.6,12012,0
+MVFG.US,D,20250304,000000,25.1,25.575,25.0999,25.23,20691,0
+MVFG.US,D,20250305,000000,25.25,25.61,25.19,25.58,15412,0
+MVFG.US,D,20250306,000000,25.1504,25.1504,25.07,25.08,10634,0
+MVFG.US,D,20250307,000000,25.13,25.26,24.93,25.1988,2923,0
+MVFG.US,D,20250310,000000,24.84,24.845,24.38,24.53,23132,0
+MVFG.US,D,20250311,000000,24.505,24.5576,24.27,24.4536,25425,0
+MVFG.US,D,20250312,000000,24.42,24.46,24.36,24.46,3450,0
+MVFG.US,D,20250313,000000,24.29,24.29,24.19,24.21,17222,0
+MVFG.US,D,20250314,000000,24.39,24.64,24.3772,24.64,21385,0
+MVFG.US,D,20250317,000000,24.79,24.9061,24.79,24.87,1468,0
+MVFG.US,D,20250318,000000,24.69,24.7,24.6699,24.6802,13177,0
+MVFG.US,D,20250319,000000,24.84,24.9378,24.83,24.9378,510,0
+MVFG.US,D,20250320,000000,24.83,24.9,24.83,24.857,10447,0
+MVFG.US,D,20250321,000000,24.73,24.84,24.725,24.83,14703,0
+MVFG.US,D,20250324,000000,25.14,25.25,25.14,25.25,3098,0
+MVFG.US,D,20250325,000000,25.17,25.2,25.16,25.19,9481,0
+MVFG.US,D,20250326,000000,25.16,25.18,25.16,25.17,1896,0
+MVFG.US,D,20250327,000000,25.19,25.19,25.15,25.175,7725,0
+MVFG.US,D,20250328,000000,25.17,25.2,25.17,25.18,7651,0
+MVFG.US,D,20250331,000000,25.19,25.19,25.17,25.1802,10344,0
+MVFG.US,D,20250401,000000,25.2,25.2,25.17,25.19,4928,0
+MVFG.US,D,20250402,000000,25.18,25.2,25.16,25.17,15556,0
+MVFG.US,D,20250403,000000,25.19,25.24,25.17,25.2,5794,0
+MVFG.US,D,20250404,000000,25.2,25.21,25.17,25.21,7181,0
+MVFG.US,D,20250407,000000,25.17,25.31,25.17,25.3,156322,0
+MVFG.US,D,20250408,000000,25.19,25.23,25.18,25.23,3356,0
+MVFG.US,D,20250409,000000,25.23,25.25,25.17,25.2001,22681,0
+MVFG.US,D,20250410,000000,25.1801,25.22,25.18,25.1995,5411,0
+MVFG.US,D,20250411,000000,25.23,25.23,25.19,25.21,7151,0
+MVFG.US,D,20250414,000000,25.22,25.24,25.21,25.235,20672,0
+MVFG.US,D,20250415,000000,25.23,25.24,25.2,25.2399,10868,0
+MVFG.US,D,20250416,000000,25.255,25.3,25.02,25.1082,27988,0
+MVFG.US,D,20250417,000000,25.21,25.4,25.21,25.2285,3722,0
+MVFG.US,D,20250421,000000,24.91,25.01,24.84,25.01,25405,0
+MVFG.US,D,20250422,000000,25.47,25.49,25.47,25.4851,4979,0
+MVFG.US,D,20250423,000000,25.8,25.8,25.6351,25.6351,1596,0
+MVFG.US,D,20250424,000000,25.78,25.9589,25.78,25.9589,14079,0
+MVFG.US,D,20250425,000000,25.9,25.99,25.9,25.99,2978,0
+MVFG.US,D,20250428,000000,26.06,26.11,25.98,26.11,1500,0
+MVFG.US,D,20250429,000000,26.16,26.24,26.16,26.2,3595,0
+MVFG.US,D,20250430,000000,26.14,26.2,26.12,26.16,6057,0
+MVFG.US,D,20250501,000000,26.19,26.2,26.06,26.06,4229,0
+MVFG.US,D,20250505,000000,26.605,26.61,26.53,26.53,4335,0
+MVFG.US,D,20250506,000000,26.45,26.605,26.45,26.5716,7781,0
+MVFG.US,D,20250507,000000,26.51,26.5415,26.4684,26.5184,4175,0
+MVFG.US,D,20250508,000000,26.58,26.6,26.4939,26.4939,2645,0
+MVFG.US,D,20250509,000000,26.69,26.69,26.581,26.6435,591,0
+MVFG.US,D,20250512,000000,26.7,26.76,26.67,26.751,11765,0
+MVFG.US,D,20250513,000000,26.85,26.85,26.82,26.8481,416,0
+MVFG.US,D,20250514,000000,26.78,26.79,26.73,26.746,3118,0
+MVFG.US,D,20250515,000000,26.8,26.97,26.8,26.962,8630,0
+MVFG.US,D,20250516,000000,26.95,27.0984,26.95,27.0984,2156,0
+MVFG.US,D,20250519,000000,27.12,27.3104,27.12,27.3104,4240,0
+MVFG.US,D,20250520,000000,27.41,27.4408,27.39,27.4408,886,0
+MVFG.US,D,20250521,000000,27.49,27.49,27.263,27.263,1592,0
+MVFG.US,D,20250527,000000,27.52,27.56,27.49,27.5402,3231,0
+MVFG.US,D,20250528,000000,27.42,27.42,27.3447,27.3447,3872,0
+MVFG.US,D,20250530,000000,27.4,27.5,27.34,27.4952,3822,0
+MVFG.US,D,20250602,000000,27.58,27.7633,27.52,27.7633,1169,0
+MVFG.US,D,20250603,000000,27.53,27.7042,27.53,27.7042,4825,0
+MVFG.US,D,20250604,000000,27.83,27.83,27.7574,27.7574,12691,0
+MVFG.US,D,20250605,000000,27.81,27.81,27.7468,27.7468,1397,0
+MVFG.US,D,20250606,000000,27.9,27.94,27.89,27.9287,806,0
+MVFG.US,D,20250609,000000,27.94,28,27.91,27.9268,2086,0
+MVFG.US,D,20250610,000000,27.96,27.96,27.8985,27.8985,430,0
+MVFG.US,D,20250611,000000,27.98,27.98,27.8952,27.8952,764,0
+MVFG.US,D,20250612,000000,28.04,28.06,28.01,28.0466,11152,0
+MVFG.US,D,20250613,000000,27.76,27.92,27.76,27.7645,1795,0
+MVFG.US,D,20250616,000000,28,28.03,27.93,27.9406,2494,0
+MVFG.US,D,20250617,000000,27.81,27.83,27.64,27.6561,33521,0
+MVFG.US,D,20250618,000000,27.74,27.79,27.66,27.6974,11927,0
+MVFG.US,D,20250620,000000,27.62,27.68,27.5736,27.5739,19245,0
+MVFG.US,D,20250623,000000,27.69,27.7915,27.68,27.7915,4572,0
+MVFG.US,D,20250624,000000,28.05,28.05,28.04,28.045,1757,0
+MVFG.US,D,20250625,000000,27.8732,27.92,27.86,27.89,11901,0
+MVFG.US,D,20250626,000000,28.03,28.17,28.03,28.164,12669,0
+MVFG.US,D,20250627,000000,27.89,27.91,27.785,27.8806,4990,0
+MVFG.US,D,20250630,000000,27.96,28.0276,27.96,28.0276,1493,0
+MVFG.US,D,20250701,000000,28,28.05,27.9701,28.0109,4163,0
+MVFG.US,D,20250702,000000,27.95,28.085,27.9499,28.085,2947,0
+MVFG.US,D,20250703,000000,28.19,28.22,28.17,28.22,2057,0
+MVFG.US,D,20250707,000000,28.11,28.11,28.01,28.024,2977,0
+MVFG.US,D,20250708,000000,28.1,28.11,27.98,28.06,7382,0
+MVFG.US,D,20250709,000000,28.09,28.1555,28.09,28.1555,392,0
+MVFG.US,D,20250710,000000,28.12,28.2428,28.12,28.2428,2302,0
+MVFG.US,D,20250711,000000,28.04,28.08,28.04,28.07,3158,0
+MVFG.US,D,20250714,000000,28.1,28.1497,28.09,28.094,6756,0
+MVFG.US,D,20250715,000000,27.84,27.93,27.8399,27.9,8105,0
+MVFG.US,D,20250716,000000,27.79,28.01,27.76,28.01,10385,0
+MVFG.US,D,20250717,000000,27.89,28.04,27.89,28.024,11670,0
+MVFG.US,D,20250718,000000,28.11,28.11,27.96,27.975,1726,0
+MVFG.US,D,20250721,000000,28.33,28.34,28.2292,28.2292,71006,0
+MVFG.US,D,20250722,000000,28.28,28.467,28.28,28.467,1596,0
+MVFG.US,D,20250723,000000,28.75,28.93,28.62,28.9246,1886,0
+MVFG.US,D,20250724,000000,28.81,28.81,28.6947,28.6947,8094,0
+MVFG.US,D,20250725,000000,28.56,28.6404,28.52,28.6404,385,0
+MVFG.US,D,20250728,000000,28.23,28.45,28.1946,28.1946,881,0
+MVFG.US,D,20250729,000000,28.19,28.2248,28.19,28.2248,977,0
+MVFG.US,D,20250731,000000,27.8,27.8,27.7291,27.7291,8713,0
+MVFG.US,D,20250801,000000,27.51,27.6671,27.51,27.6671,3801,0
+MVFG.US,D,20250804,000000,28.04,28.14,28,28.106,25035,0
+MVFG.US,D,20250805,000000,28.23,28.31,28.2,28.2595,4492,0
+MVFG.US,D,20250806,000000,28.48,28.4985,28.468,28.4985,462,0
+MVFG.US,D,20250807,000000,28.7,28.7594,28.64,28.7594,1899,0
+MVFG.US,D,20250808,000000,28.9199,28.92,28.9009,28.9009,4990,0
+MVFG.US,D,20250811,000000,28.78,28.83,28.73,28.775,5879,0
+MVFG.US,D,20250812,000000,28.95,29.1587,28.95,29.1587,1582,0
+MVFG.US,D,20250813,000000,29.36,29.36,29.28,29.355,3409,0
+MVFG.US,D,20250814,000000,29.17,29.25,29.17,29.2379,1341,0
+MVFG.US,D,20250815,000000,29.35,29.41,29.35,29.375,5867,0
+MVFG.US,D,20250818,000000,29.26,29.3107,29.251,29.3107,1467,0
+MVFG.US,D,20250819,000000,29.35,29.4,29.11,29.1372,6829,0
+MVFG.US,D,20250820,000000,29.29,29.34,29.2,29.32,188261,0
+MVFG.US,D,20250821,000000,29.27,29.31,29.23,29.2741,7841,0
+MVFG.US,D,20250822,000000,29.72,29.86,29.72,29.83,11498,0
+MVFG.US,D,20250825,000000,29.79,29.79,29.57,29.57,9163,0
+MVFG.US,D,20250826,000000,29.55,29.61,29.53,29.5767,20164,0
+MVFG.US,D,20250827,000000,29.49,29.53,29.46,29.51,17313,0
+MVFG.US,D,20250828,000000,29.58,29.65,29.58,29.62,4553,0
+MVFG.US,D,20250829,000000,29.5015,29.6239,29.5015,29.6239,6399,0
+MVFG.US,D,20250902,000000,29.271,29.497,29.21,29.497,4044,0
+MVFG.US,D,20250903,000000,29.55,29.5706,29.48,29.5706,2006,0
+MVFG.US,D,20250904,000000,29.56,29.6417,29.56,29.6417,2145,0
+MVFG.US,D,20250905,000000,29.95,29.95,29.86,29.89,3344,0
+MVFG.US,D,20250908,000000,30.11,30.2,30.09,30.1743,9659,0
+MVFG.US,D,20250909,000000,30.14,30.18,30.11,30.1372,6707,0
+MVFG.US,D,20250910,000000,30.27,30.3,30.27,30.2906,2492,0
+MVFG.US,D,20250911,000000,30.5528,30.68,30.5528,30.678,4207,0
+MVFG.US,D,20250912,000000,30.585,30.65,30.54,30.611,15102,0
+MVFG.US,D,20250915,000000,30.8054,30.9,30.8054,30.8915,6398,0
+MVFG.US,D,20250916,000000,30.76,30.802,30.69,30.7936,719,0
+MVFG.US,D,20250917,000000,30.78,30.78,30.6839,30.6839,735,0
+MVFG.US,D,20250918,000000,30.61,30.74,30.61,30.7227,8202,0
+MVFG.US,D,20250919,000000,30.835,30.85,30.8052,30.8145,5089,0
+MVFG.US,D,20250922,000000,30.8,31.03,30.8,31.0105,3661,0
+MVFG.US,D,20250923,000000,31.101,31.101,30.9802,30.9802,1683,0
+MVFG.US,D,20250924,000000,30.92,30.9401,30.8055,30.8055,1764,0
+MVFG.US,D,20250925,000000,30.66,30.7182,30.63,30.7182,3970,0
+MVFG.US,D,20250926,000000,30.85,30.9492,30.83,30.9492,1353,0
+MVFG.US,D,20250929,000000,31.19,31.26,31.1894,31.1976,2936,0
+MVFG.US,D,20250930,000000,31.26,31.303,31.19,31.303,6528,0
+MVFG.US,D,20251001,000000,31.5348,31.6001,31.5099,31.553,9926,0
+MVFG.US,D,20251002,000000,31.47,31.6095,31.34,31.6095,7978,0
+MVFG.US,D,20251003,000000,31.8149,31.88,31.75,31.8257,2785,0
+MVFG.US,D,20251006,000000,31.96,32.05,31.9339,31.9339,4352,0
+MVFG.US,D,20251007,000000,31.69,31.69,31.62,31.6337,12447,0
+MVFG.US,D,20251008,000000,31.9,32.2014,31.9,32.2014,5510,0
+MVFG.US,D,20251009,000000,32.15,32.28,31.845,32.0873,5554,0
+MVFG.US,D,20251010,000000,31.67,31.6701,30.9266,30.9266,5466,0
+MVFG.US,D,20251013,000000,32.26,32.42,32.2,32.3614,3891,0
+MVFG.US,D,20251014,000000,32.24,32.9199,32.1702,32.4709,1623,0
+MVFG.US,D,20251015,000000,32.77,32.77,32.76,32.76,1922,0
+MVFG.US,D,20251016,000000,33.4481,33.4481,32.4878,32.4878,952,0
+MVFG.US,D,20251017,000000,31.85,31.85,31.3,31.5928,11057,0
+MVFG.US,D,20251020,000000,32.131,32.3192,31.95,32.2695,1991,0
+MVFG.US,D,20251021,000000,31.63,31.63,31.12,31.155,16924,0
+MVFG.US,D,20251022,000000,30.93,30.93,30.1,30.649,19680,0
+MVFG.US,D,20251023,000000,31.11,31.27,31.1,31.1127,5389,0
+MVFG.US,D,20251024,000000,31.61,31.73,31.61,31.69,3611,0
+MVFG.US,D,20251027,000000,31.78,31.78,31.36,31.59,9665,0
+MVFG.US,D,20251028,000000,32.04,32.18,31.9585,31.9585,2714,0
+MVFG.US,D,20251029,000000,32.48,32.5,32.2364,32.2364,2144,0
+MVFG.US,D,20251030,000000,32.02,32.12,31.94,32.01,2098,0
+MVFG.US,D,20251031,000000,32.0438,32.26,31.82,32.15,13445,0
+MVFG.US,D,20251103,000000,32.01,32.01,31.48,31.52,33521,0
+MVFG.US,D,20251104,000000,30.6,30.86,30.2121,30.2121,8499,0
+MVFG.US,D,20251105,000000,30.49,30.64,30.49,30.5824,4528,0
+MVFG.US,D,20251106,000000,29.93,29.98,29.7093,29.7093,6348,0
+MVFG.US,D,20251107,000000,29.005,29.99,28.91,29.98,18841,0
+MVFG.US,D,20251110,000000,30.88,31.02,30.88,31,1975,0
+MVFG.US,D,20251111,000000,30.6,30.6,30.42,30.5317,8467,0
+MVFG.US,D,20251112,000000,30.66,30.79,30.5,30.5886,6475,0
+MVFG.US,D,20251113,000000,30.42,30.43,29.4699,29.53,4114,0
+MVFG.US,D,20251114,000000,29.46,29.72,28.58,29.227,2696,0
+MVFG.US,D,20251117,000000,29.28,29.28,28.57,28.727,4190,0
+MVFG.US,D,20251118,000000,28.34,28.7419,28.34,28.5966,3364,0
+MVFG.US,D,20251119,000000,28.88,29.12,28.71,28.827,8932,0
+MVFG.US,D,20251120,000000,29.35,29.38,27.7341,27.7341,22006,0
+MVFG.US,D,20251121,000000,27.5422,28.17,27.3,28.0216,3154,0
+MVFG.US,D,20251124,000000,28.64,29.0198,28.64,29.0198,8075,0
+MVFG.US,D,20251125,000000,28.88,29.36,28.88,29.35,11856,0
+MVFG.US,D,20251126,000000,29.86,30.05,29.82,29.95,9697,0
+MVFG.US,D,20251128,000000,30.3617,30.47,30.3617,30.47,1865,0
+MVFG.US,D,20251201,000000,30.1276,30.44,30.1276,30.25,7089,0
+MVFG.US,D,20251202,000000,30.1813,30.5,30.15,30.4175,8580,0
+MVFG.US,D,20251203,000000,30.6585,30.97,30.56,30.9275,7011,0
+MVFG.US,D,20251204,000000,31.07,31.4161,31.04,31.395,47407,0
+MVFG.US,D,20251205,000000,31.56,31.64,31.2844,31.2844,17739,0
+MVFG.US,D,20251208,000000,31.16,31.19,31.05,31.116,8767,0
+MVFG.US,D,20251209,000000,31.1,31.51,30.95,31.43,19951,0
+MVFG.US,D,20251210,000000,31.2222,31.71,31.04,31.61,22355,0
+MVFG.US,D,20251211,000000,31.52,31.95,31.46,31.9257,5801,0
+MVFG.US,D,20251212,000000,31.86,31.875,31.41,31.5254,13136,0
+MVFG.US,D,20251215,000000,31.26,31.28,31.0548,31.0548,11725,0
+MVFG.US,D,20251216,000000,31.185,31.3454,30.72,31.2704,3960,0
+MVFG.US,D,20251217,000000,30.96,30.99,30.7952,30.7952,1986,0
+MVFG.US,D,20251218,000000,31.36,31.36,30.5134,30.5134,5556,0
+MVFG.US,D,20251219,000000,31.52,31.52,31.2593,31.2593,3686,0
+MVFG.US,D,20251222,000000,31.8,31.84,31.63,31.6339,11706,0
+MVFG.US,D,20251223,000000,31.52,31.85,31.52,31.82,32634,0
+MVFG.US,D,20251224,000000,31.69,31.86,31.69,31.8077,7515,0
+MVFG.US,D,20251226,000000,31.74,31.9,31.7228,31.866,4569,0
+MVFG.US,D,20251229,000000,31.33,31.34,31.2601,31.2858,5223,0
+MVFG.US,D,20251230,000000,31.33,31.51,31.2438,31.2438,13960,0
+MVFG.US,D,20251231,000000,31.2,31.22,31.05,31.05,3945,0
+MVFG.US,D,20260102,000000,31.77,32.02,31.66,32.02,6448,0
+MVFG.US,D,20260105,000000,32.61,32.77,32.61,32.707,3062,0
+MVFG.US,D,20260106,000000,33.1,33.4101,33.1,33.3761,25216,0
+MVFG.US,D,20260107,000000,33.13,33.265,33.12,33.18,30466,0
+MVFG.US,D,20260108,000000,33.15,33.21,33.14,33.16,6741,0
+MVFG.US,D,20260109,000000,33.38,33.45,33.31,33.38,12138,0
+MVFG.US,D,20260112,000000,33.43,33.593,33.43,33.52,5316,0
+MVFG.US,D,20260113,000000,33.48,33.53,33.39,33.4675,8972,0
+MVFG.US,D,20260114,000000,33.47,33.54,33.35,33.54,8855,0
+MVFG.US,D,20260115,000000,33.8,33.8,33.65,33.6671,3708,0
+MVFG.US,D,20260116,000000,33.67,33.74,33.6453,33.6579,13532,0
+MVFG.US,D,20260120,000000,33.39,33.39,33.14,33.19,7830,0
+MVFG.US,D,20260121,000000,33.5175,33.62,33.3099,33.5748,7763,0
+MVFG.US,D,20260122,000000,33.86,33.86,33.7366,33.796,18939,0
+MVFG.US,D,20260123,000000,33.66,33.74,33.64,33.67,10970,0
+MVFG.US,D,20260126,000000,33.87,33.89,33.8,33.8084,16622,0
+MVFG.US,D,20260127,000000,34.01,34.07,34.01,34.0593,8285,0
+MVFG.US,D,20260128,000000,33.95,34.04,33.95,34.0358,154612,0
+MVFG.US,D,20260129,000000,34,34.03,33.62,34.023,38363,0
+MVFG.US,D,20260130,000000,33.79,33.79,33.54,33.626,13364,0
+MVFG.US,D,20260202,000000,33.77,33.96,33.74,33.96,42379,0
+MVFG.US,D,20260203,000000,33.88,33.94,33.515,33.802,13971,0
+MVFG.US,D,20260204,000000,34.01,34.01,33.53,33.73,10169,0
+MVFG.US,D,20260205,000000,33.48,33.63,33.3,33.3,9256,0
+MVFG.US,D,20260206,000000,33.86,34.16,33.86,34.1584,23733,0
+MVFG.US,D,20260209,000000,34.17,34.54,34.17,34.36,20200,0
+MVFG.US,D,20260210,000000,34.39,34.49,34.31,34.31,9106,0
+MVFG.US,D,20260211,000000,34.24,34.71,34.24,34.38,12895,0
+MVFG.US,D,20260212,000000,34.48,34.48,33.88,33.88,15582,0
+MVFG.US,D,20260213,000000,33.98,34.21,33.939,34.05,20267,0
+MVFG.US,D,20260217,000000,34.17,34.17,33.7699,34.1,12736,0
+MVFG.US,D,20260218,000000,34.39,34.39,34.18,34.29,18039,0
diff --git a/daily/us/nyse etfs/1/mvpa.us.txt b/daily/us/nyse etfs/1/mvpa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0e0712fcbd3be3b0a97159b71e52c14ac14569b7
--- /dev/null
+++ b/daily/us/nyse etfs/1/mvpa.us.txt	
@@ -0,0 +1,505 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MVPA.US,D,20240131,000000,24.93,25.23,24.63,24.65,44197,0
+MVPA.US,D,20240201,000000,24.9115,24.92,24.53,24.9051,10939,0
+MVPA.US,D,20240202,000000,24.72,24.89,24.6599,24.8299,1713,0
+MVPA.US,D,20240205,000000,24.62,24.63,24.18,24.3933,2116,0
+MVPA.US,D,20240206,000000,24.37,24.53,24.33,24.4215,1335,0
+MVPA.US,D,20240207,000000,24.71,24.74,24.42,24.73,1375,0
+MVPA.US,D,20240208,000000,24.98,25.56,24.98,25.56,39660,0
+MVPA.US,D,20240209,000000,25.5,25.78,25.46,25.705,3416,0
+MVPA.US,D,20240212,000000,26.07,26.45,26.05,26.4,3033,0
+MVPA.US,D,20240213,000000,25.46,25.9,25.46,25.64,8067,0
+MVPA.US,D,20240214,000000,26.11,26.35,25.86,26.3,13279,0
+MVPA.US,D,20240215,000000,26.68,26.8,26.53,26.6267,5087,0
+MVPA.US,D,20240216,000000,26.69,26.74,26.51,26.5165,1586,0
+MVPA.US,D,20240220,000000,26.3,26.32,26.16,26.2447,3138,0
+MVPA.US,D,20240221,000000,26.1,26.1,25.9,25.9436,1082,0
+MVPA.US,D,20240222,000000,26.34,26.46,26.2177,26.36,8588,0
+MVPA.US,D,20240223,000000,26.33,26.42,26.24,26.37,3965,0
+MVPA.US,D,20240226,000000,26.78,26.97,26.78,26.94,5631,0
+MVPA.US,D,20240227,000000,27.24,27.78,27.24,27.6874,11955,0
+MVPA.US,D,20240228,000000,28.07,28.51,27.94,28.34,29753,0
+MVPA.US,D,20240229,000000,28.73,28.9,28.54,28.7864,2921,0
+MVPA.US,D,20240301,000000,28.78,29.25,28.63,29.2397,19449,0
+MVPA.US,D,20240304,000000,29.84,30.245,29.82,30.07,23613,0
+MVPA.US,D,20240305,000000,29.58,30,28.65,28.65,13372,0
+MVPA.US,D,20240306,000000,29.2,29.74,29.11,29.517,14065,0
+MVPA.US,D,20240307,000000,29.82,31,29.6,30.02,6943,0
+MVPA.US,D,20240308,000000,30.3,30.65,30.1401,30.53,19807,0
+MVPA.US,D,20240311,000000,31.02,31.23,30.6107,30.6107,10255,0
+MVPA.US,D,20240312,000000,30.88,31.19,30.3667,31.1859,10749,0
+MVPA.US,D,20240313,000000,31.43,32.16,31.34,32.0911,23323,0
+MVPA.US,D,20240314,000000,31.9,31.9,30.7522,31.3402,25211,0
+MVPA.US,D,20240315,000000,30.95,31.87,30.95,31.8602,6408,0
+MVPA.US,D,20240318,000000,31.64,31.64,30.7275,30.7395,26315,0
+MVPA.US,D,20240319,000000,30.74,31.09,30.37,31.08,25125,0
+MVPA.US,D,20240320,000000,31.14,31.86,30.96,31.86,27224,0
+MVPA.US,D,20240321,000000,32.08,32.42,32.08,32.26,12964,0
+MVPA.US,D,20240322,000000,32.07,32.08,31.75,31.77,7620,0
+MVPA.US,D,20240325,000000,31.9,32.4696,31.9,32.3711,8632,0
+MVPA.US,D,20240326,000000,32.55,32.63,32.35,32.44,14016,0
+MVPA.US,D,20240327,000000,32.76,32.86,32.4521,32.7111,11661,0
+MVPA.US,D,20240328,000000,32.83,32.9,32.42,32.42,20332,0
+MVPA.US,D,20240401,000000,32.41,32.42,32.1,32.22,9316,0
+MVPA.US,D,20240402,000000,31.52,31.6,31.3188,31.59,5205,0
+MVPA.US,D,20240403,000000,31.65,31.96,31.65,31.7438,6153,0
+MVPA.US,D,20240404,000000,32.1,32.26,31.4034,31.4034,8273,0
+MVPA.US,D,20240405,000000,31.47,31.74,31.47,31.5,2639,0
+MVPA.US,D,20240408,000000,31.78,31.85,31.6422,31.6422,10365,0
+MVPA.US,D,20240409,000000,31.7,31.7,31.1855,31.45,3467,0
+MVPA.US,D,20240410,000000,32,32,30.72,31.08,5849,0
+MVPA.US,D,20240411,000000,31.16,31.2,30.87,31.1588,6596,0
+MVPA.US,D,20240412,000000,31.08,31.08,30.58,30.6861,10131,0
+MVPA.US,D,20240415,000000,31.26,31.29,30.4699,30.4699,2908,0
+MVPA.US,D,20240416,000000,30.29,30.29,30.09,30.16,3809,0
+MVPA.US,D,20240417,000000,30.35,30.379,29.94,30.0207,1091,0
+MVPA.US,D,20240418,000000,30.4092,30.4092,30.0994,30.0994,705,0
+MVPA.US,D,20240419,000000,30.06,30.23,30.06,30.23,507,0
+MVPA.US,D,20240422,000000,30.31,30.71,30.23,30.5585,8640,0
+MVPA.US,D,20240423,000000,30.65,31.17,30.545,31.0046,3123,0
+MVPA.US,D,20240424,000000,31.2,31.2,30.68,30.9429,2241,0
+MVPA.US,D,20240425,000000,30.8714,30.8714,30.8714,30.8714,128,0
+MVPA.US,D,20240426,000000,31.04,31.04,31.0254,31.0254,1762,0
+MVPA.US,D,20240429,000000,31.0982,31.1647,31.0982,31.1647,2129,0
+MVPA.US,D,20240430,000000,30.95,30.95,30.3326,30.3326,3268,0
+MVPA.US,D,20240501,000000,30.22,30.3003,30.16,30.3003,7086,0
+MVPA.US,D,20240502,000000,30.72,30.9865,30.72,30.9865,687,0
+MVPA.US,D,20240503,000000,31.1,31.1202,31.1,31.1202,509,0
+MVPA.US,D,20240506,000000,31.54,31.57,31.4215,31.4321,1848,0
+MVPA.US,D,20240507,000000,31.3,31.46,31.18,31.2374,3469,0
+MVPA.US,D,20240508,000000,30.88,31.0201,30.8,30.9602,3469,0
+MVPA.US,D,20240509,000000,30.95,31.309,30.95,31.309,883,0
+MVPA.US,D,20240510,000000,31.3318,31.3986,31.21,31.2824,3574,0
+MVPA.US,D,20240513,000000,31.45,31.53,31.4087,31.4168,3903,0
+MVPA.US,D,20240514,000000,31.57,31.58,31.5594,31.563,1854,0
+MVPA.US,D,20240515,000000,31.7501,31.8954,31.7501,31.8954,1183,0
+MVPA.US,D,20240516,000000,31.98,31.98,31.6332,31.6332,651,0
+MVPA.US,D,20240517,000000,31.94,31.94,31.8878,31.8878,351,0
+MVPA.US,D,20240520,000000,31.87,31.99,31.86,31.8937,3789,0
+MVPA.US,D,20240521,000000,31.84,31.87,31.84,31.87,701,0
+MVPA.US,D,20240522,000000,31.7,31.7,31.5638,31.5638,2334,0
+MVPA.US,D,20240523,000000,31.43,31.48,31.1499,31.1499,1833,0
+MVPA.US,D,20240524,000000,31.551,31.61,31.44,31.5226,3043,0
+MVPA.US,D,20240528,000000,31.66,31.66,31.4563,31.4563,1759,0
+MVPA.US,D,20240529,000000,31.15,31.19,30.91,30.9847,3147,0
+MVPA.US,D,20240530,000000,31.13,31.1301,31.0732,31.0732,1399,0
+MVPA.US,D,20240531,000000,31.17,31.2428,30.78,31.2428,1643,0
+MVPA.US,D,20240603,000000,31.255,31.31,31.02,31.0617,787,0
+MVPA.US,D,20240604,000000,30.73,30.73,30.6307,30.6999,642,0
+MVPA.US,D,20240605,000000,30.9,30.9,30.78,30.7964,5501,0
+MVPA.US,D,20240606,000000,30.935,30.935,30.8614,30.8614,1705,0
+MVPA.US,D,20240607,000000,30.82,30.87,30.76,30.76,1582,0
+MVPA.US,D,20240610,000000,30.63,30.975,30.63,30.969,1252,0
+MVPA.US,D,20240611,000000,30.698,30.698,30.698,30.698,298,0
+MVPA.US,D,20240612,000000,31.25,31.45,31.0612,31.0612,1706,0
+MVPA.US,D,20240613,000000,30.97,30.97,30.43,30.5724,1891,0
+MVPA.US,D,20240614,000000,30.1399,30.1399,30.09,30.1389,1148,0
+MVPA.US,D,20240617,000000,30.11,30.2065,30.0263,30.2065,3544,0
+MVPA.US,D,20240618,000000,30.17,30.2593,30.0621,30.0621,2407,0
+MVPA.US,D,20240620,000000,30.01,30.1794,30,30.1794,3102,0
+MVPA.US,D,20240621,000000,30.1,30.2747,30.1,30.2747,534,0
+MVPA.US,D,20240624,000000,30.24,30.2422,30.19,30.2422,421,0
+MVPA.US,D,20240625,000000,30.13,30.2926,30.11,30.2926,2193,0
+MVPA.US,D,20240626,000000,30.08,30.1124,30.08,30.1124,562,0
+MVPA.US,D,20240627,000000,30.04,30.1812,29.98,30.1812,1281,0
+MVPA.US,D,20240628,000000,30.28,30.28,30.15,30.2626,4725,0
+MVPA.US,D,20240701,000000,30.4,30.4,30.3131,30.3131,1110,0
+MVPA.US,D,20240702,000000,30.24,30.3663,30.24,30.3663,1036,0
+MVPA.US,D,20240703,000000,30.32,30.48,30.32,30.4496,960,0
+MVPA.US,D,20240705,000000,30.31,30.31,30.07,30.2288,2697,0
+MVPA.US,D,20240708,000000,30.22,30.37,30.0905,30.1987,1711,0
+MVPA.US,D,20240709,000000,30.195,30.38,30.1272,30.1272,1566,0
+MVPA.US,D,20240710,000000,30.3299,30.3299,30.0101,30.2616,4060,0
+MVPA.US,D,20240711,000000,30.62,30.8836,30.62,30.8836,1827,0
+MVPA.US,D,20240712,000000,30.95,31.28,30.95,31.1418,4678,0
+MVPA.US,D,20240715,000000,31.6108,31.6108,31.365,31.6108,947,0
+MVPA.US,D,20240716,000000,31.75,32.5639,31.75,32.5639,4563,0
+MVPA.US,D,20240717,000000,32.26,32.45,32.2241,32.2241,852,0
+MVPA.US,D,20240718,000000,31.7543,31.7543,31.7543,31.7543,195,0
+MVPA.US,D,20240719,000000,31.96,32.0485,31.96,32.0485,833,0
+MVPA.US,D,20240722,000000,32.25,32.3183,31.9201,32.3183,938,0
+MVPA.US,D,20240723,000000,32.3244,32.55,32.3244,32.3281,4315,0
+MVPA.US,D,20240724,000000,32.15,32.15,31.6448,31.6448,1920,0
+MVPA.US,D,20240725,000000,31.8516,31.8516,31.8516,31.8516,202,0
+MVPA.US,D,20240726,000000,32.4401,32.77,32.4401,32.6504,2377,0
+MVPA.US,D,20240729,000000,32.75,32.75,32.35,32.4188,2714,0
+MVPA.US,D,20240730,000000,32.5,32.6449,32.5,32.6449,341,0
+MVPA.US,D,20240731,000000,33,33,32.76,32.78,3107,0
+MVPA.US,D,20240801,000000,32,32,31.67,31.7877,4152,0
+MVPA.US,D,20240802,000000,31.11,31.11,30.51,30.6059,4890,0
+MVPA.US,D,20240805,000000,29.46,29.89,29.45,29.6433,2866,0
+MVPA.US,D,20240806,000000,29.67,30.24,29.5624,29.9736,4738,0
+MVPA.US,D,20240807,000000,30.16,30.18,29.5501,29.6095,3940,0
+MVPA.US,D,20240808,000000,30.41,30.54,30.41,30.4692,1302,0
+MVPA.US,D,20240809,000000,30.02,30.0811,30.02,30.0465,334,0
+MVPA.US,D,20240812,000000,29.9399,29.95,29.7565,29.7565,10914,0
+MVPA.US,D,20240813,000000,30.085,30.25,29.98,30.2454,3632,0
+MVPA.US,D,20240814,000000,30.34,30.34,30.2383,30.2896,1493,0
+MVPA.US,D,20240815,000000,30.85,30.95,30.85,30.8639,4762,0
+MVPA.US,D,20240816,000000,30.93,31.02,30.9169,30.9169,3735,0
+MVPA.US,D,20240819,000000,31.09,31.22,31.09,31.1939,8355,0
+MVPA.US,D,20240820,000000,31.13,31.13,30.84,30.8462,497,0
+MVPA.US,D,20240821,000000,30.96,31.09,30.96,31.0544,2010,0
+MVPA.US,D,20240822,000000,31.02,31.02,30.9243,30.9243,3670,0
+MVPA.US,D,20240823,000000,31.27,31.7653,31.25,31.7653,9373,0
+MVPA.US,D,20240826,000000,32,32,31.746,31.746,2219,0
+MVPA.US,D,20240827,000000,31.4838,31.4838,31.4838,31.4838,151,0
+MVPA.US,D,20240828,000000,31.3,31.3428,31.15,31.238,2261,0
+MVPA.US,D,20240829,000000,31.42,31.56,31.4113,31.4604,1579,0
+MVPA.US,D,20240830,000000,31.44,31.5061,31.26,31.5061,8976,0
+MVPA.US,D,20240903,000000,31.3,31.3,30.7745,30.8063,1975,0
+MVPA.US,D,20240904,000000,30.59,30.93,30.59,30.6301,6169,0
+MVPA.US,D,20240905,000000,30.72,30.72,30.5969,30.5969,2096,0
+MVPA.US,D,20240906,000000,30.53,30.53,29.96,30.0039,7278,0
+MVPA.US,D,20240909,000000,30.11,30.25,30.08,30.0948,5417,0
+MVPA.US,D,20240910,000000,30,30,29.6315,29.93,3213,0
+MVPA.US,D,20240911,000000,29.9867,29.9867,29.9867,29.9867,92,0
+MVPA.US,D,20240912,000000,30.06,30.44,30.06,30.4047,6496,0
+MVPA.US,D,20240913,000000,30.7,30.9342,30.7,30.9342,1925,0
+MVPA.US,D,20240916,000000,31.0268,31.3,31.0268,31.2942,39014,0
+MVPA.US,D,20240917,000000,31.6882,31.74,31.5569,31.5569,1055,0
+MVPA.US,D,20240918,000000,31.5697,32.11,31.5697,31.8107,6755,0
+MVPA.US,D,20240919,000000,32.3,32.61,32.2,32.4537,10117,0
+MVPA.US,D,20240920,000000,32.35,32.5083,32.2712,32.5083,388,0
+MVPA.US,D,20240923,000000,32.7,32.7,32.467,32.467,1176,0
+MVPA.US,D,20240924,000000,32.45,32.45,32.31,32.3665,4463,0
+MVPA.US,D,20240925,000000,32.27,32.27,32.0053,32.0053,3122,0
+MVPA.US,D,20240926,000000,32.29,32.38,32.23,32.2447,5583,0
+MVPA.US,D,20240927,000000,32.66,32.66,32.5849,32.5849,360,0
+MVPA.US,D,20240930,000000,32.54,32.59,32.44,32.5617,2115,0
+MVPA.US,D,20241001,000000,32.22,32.41,32.0036,32.2062,3178,0
+MVPA.US,D,20241002,000000,32.38,32.44,32.1583,32.1583,1151,0
+MVPA.US,D,20241003,000000,32.01,32.0665,31.985,32.0665,999,0
+MVPA.US,D,20241004,000000,32.4,32.7135,32.4,32.7135,1641,0
+MVPA.US,D,20241007,000000,32.91,32.99,32.79,32.8999,3066,0
+MVPA.US,D,20241008,000000,32.805,33.16,32.805,33.0674,3524,0
+MVPA.US,D,20241009,000000,33.09,33.3089,33.09,33.1759,2066,0
+MVPA.US,D,20241010,000000,32.89,32.96,32.74,32.8569,1715,0
+MVPA.US,D,20241011,000000,33.2752,33.6484,33.26,33.6484,2040,0
+MVPA.US,D,20241014,000000,33.86,33.86,33.5229,33.5229,2297,0
+MVPA.US,D,20241015,000000,33.28,33.43,33.21,33.2149,5438,0
+MVPA.US,D,20241016,000000,33.51,33.52,33.45,33.5096,8696,0
+MVPA.US,D,20241017,000000,33.27,33.3,33.27,33.2924,3898,0
+MVPA.US,D,20241018,000000,33.13,33.25,33.13,33.221,6900,0
+MVPA.US,D,20241021,000000,33.08,33.08,32.92,32.9344,1610,0
+MVPA.US,D,20241022,000000,32.69,32.8441,32.69,32.8441,1731,0
+MVPA.US,D,20241023,000000,32.95,32.96,32.8486,32.8486,4197,0
+MVPA.US,D,20241024,000000,33.03,33.12,32.97,33.0719,1535,0
+MVPA.US,D,20241025,000000,33.7,33.7,33.132,33.132,3240,0
+MVPA.US,D,20241028,000000,33.46,33.6259,33.41,33.6259,2049,0
+MVPA.US,D,20241029,000000,33.22,33.27,33.2109,33.2109,2130,0
+MVPA.US,D,20241030,000000,33.6171,33.6171,33.31,33.31,3899,0
+MVPA.US,D,20241031,000000,33.01,33.23,32.51,33.001,676,0
+MVPA.US,D,20241101,000000,33.16,33.16,33.16,33.16,250,0
+MVPA.US,D,20241104,000000,33.17,33.17,32.9369,32.9369,1229,0
+MVPA.US,D,20241105,000000,33.54,33.73,33.54,33.6974,3199,0
+MVPA.US,D,20241106,000000,34.47,34.9972,34.47,34.9972,2785,0
+MVPA.US,D,20241107,000000,35.069,35.16,34.8727,34.8745,4569,0
+MVPA.US,D,20241108,000000,34.98,34.99,34.7301,34.88,4919,0
+MVPA.US,D,20241111,000000,35.6,36.2007,35.55,36.2007,3505,0
+MVPA.US,D,20241112,000000,36.16,36.16,35.82,35.8498,3771,0
+MVPA.US,D,20241113,000000,36.2339,36.2339,35.4091,35.4091,16721,0
+MVPA.US,D,20241114,000000,35.1301,35.41,34.72,34.7301,5649,0
+MVPA.US,D,20241115,000000,34.51,34.5924,34.4671,34.5924,1125,0
+MVPA.US,D,20241118,000000,34.69,34.94,34.57,34.7773,2620,0
+MVPA.US,D,20241119,000000,34.95,35.14,34.8725,35.0653,10243,0
+MVPA.US,D,20241120,000000,35.1,35.5635,35,35.5635,1789,0
+MVPA.US,D,20241121,000000,36.29,36.29,35.884,35.9065,5346,0
+MVPA.US,D,20241122,000000,36.45,36.87,36.45,36.6846,3258,0
+MVPA.US,D,20241125,000000,37.26,37.78,37.1126,37.1266,8635,0
+MVPA.US,D,20241126,000000,36.58,36.65,36.2856,36.2856,12556,0
+MVPA.US,D,20241127,000000,36.9654,36.9654,36.57,36.7377,5479,0
+MVPA.US,D,20241129,000000,36.935,36.94,36.7859,36.7859,1272,0
+MVPA.US,D,20241202,000000,37.03,37.1189,36.92,37.1189,956,0
+MVPA.US,D,20241203,000000,37.08,37.25,37.08,37.1622,832,0
+MVPA.US,D,20241204,000000,37.32,37.37,36.9,37.37,2780,0
+MVPA.US,D,20241205,000000,37.2599,37.2599,36.9262,36.9262,1071,0
+MVPA.US,D,20241209,000000,37.065,37.065,36.753,36.753,740,0
+MVPA.US,D,20241210,000000,36.56,36.575,36.42,36.4498,4102,0
+MVPA.US,D,20241211,000000,36.72,37.1,36.71,37.1,1459,0
+MVPA.US,D,20241212,000000,37,37.2765,37,37.0789,5845,0
+MVPA.US,D,20241213,000000,37.0983,37.0983,36.78,36.8417,6570,0
+MVPA.US,D,20241216,000000,36.8,37.35,36.8,37.1915,2905,0
+MVPA.US,D,20241217,000000,37.01,37.14,36.9,36.935,3374,0
+MVPA.US,D,20241218,000000,36.96,37.12,35.1507,35.1507,6164,0
+MVPA.US,D,20241219,000000,35.635,35.635,34.85,34.98,12707,0
+MVPA.US,D,20241220,000000,35.82,35.825,35.5628,35.5628,1605,0
+MVPA.US,D,20241223,000000,35.4134,35.47,35.11,35.4085,4825,0
+MVPA.US,D,20241224,000000,35.66,36.07,35.56,36.0526,1718,0
+MVPA.US,D,20241226,000000,35.97,36.25,35.91,36.1714,1930,0
+MVPA.US,D,20241227,000000,35.62,35.71,34.9497,35.1034,10365,0
+MVPA.US,D,20241230,000000,34.77,34.8,34.297,34.5795,39110,0
+MVPA.US,D,20241231,000000,34.82,34.82,34.325,34.3724,12027,0
+MVPA.US,D,20250102,000000,34.67,34.98,34.37,34.5119,6074,0
+MVPA.US,D,20250103,000000,34.81,35.3,34.637,35.27,5063,0
+MVPA.US,D,20250106,000000,35.7,35.85,35.37,35.4,36862,0
+MVPA.US,D,20250107,000000,35.41,35.48,34.74,34.8318,5923,0
+MVPA.US,D,20250108,000000,34.5,34.6892,34.39,34.5783,13422,0
+MVPA.US,D,20250110,000000,34.33,34.33,34.02,34.0949,25556,0
+MVPA.US,D,20250113,000000,34.02,34.4721,33.96,34.4721,6464,0
+MVPA.US,D,20250114,000000,35.1,35.33,34.93,35.2688,12113,0
+MVPA.US,D,20250115,000000,36.09,36.12,35.675,35.725,7472,0
+MVPA.US,D,20250116,000000,35.49,35.74,35.49,35.7109,3904,0
+MVPA.US,D,20250117,000000,36.3577,36.5581,36.3001,36.5383,4893,0
+MVPA.US,D,20250121,000000,36.73,36.91,36.36,36.91,11616,0
+MVPA.US,D,20250122,000000,36.73,36.73,36.4356,36.4356,13905,0
+MVPA.US,D,20250123,000000,36.3938,36.77,36.3262,36.6137,9758,0
+MVPA.US,D,20250124,000000,36.25,36.45,36.09,36.1773,49615,0
+MVPA.US,D,20250127,000000,36.05,36.43,35.8,36.0969,26302,0
+MVPA.US,D,20250128,000000,36.2753,36.4298,36.1067,36.3605,19029,0
+MVPA.US,D,20250129,000000,36.45,36.45,36.015,36.2826,6087,0
+MVPA.US,D,20250130,000000,36.66,36.86,36.48,36.6131,5461,0
+MVPA.US,D,20250131,000000,36.44,36.63,36.04,36.1564,8037,0
+MVPA.US,D,20250203,000000,35.19,35.83,35.19,35.75,38901,0
+MVPA.US,D,20250204,000000,35.29,35.61,35.29,35.44,33661,0
+MVPA.US,D,20250205,000000,35.42,35.67,35.4,35.6663,11188,0
+MVPA.US,D,20250206,000000,36.44,36.44,35.67,35.7884,14853,0
+MVPA.US,D,20250207,000000,35.9,35.9,35.7073,35.7073,1291,0
+MVPA.US,D,20250210,000000,35.98,36.13,35.9799,36.0557,4265,0
+MVPA.US,D,20250211,000000,36.04,36.169,35.9561,35.9561,9396,0
+MVPA.US,D,20250212,000000,35.69,35.9,35.69,35.84,6887,0
+MVPA.US,D,20250213,000000,36.36,36.64,36.3107,36.6229,9161,0
+MVPA.US,D,20250214,000000,36.8,37.1492,36.8,37.08,5857,0
+MVPA.US,D,20250218,000000,37.035,37.15,36.87,36.9459,12049,0
+MVPA.US,D,20250219,000000,36.625,36.84,36.56,36.7386,7034,0
+MVPA.US,D,20250220,000000,36.5,36.5,35.7143,36.0875,6038,0
+MVPA.US,D,20250221,000000,35.735,36.11,34.5,34.5272,11818,0
+MVPA.US,D,20250224,000000,34.29,34.325,33.94,34.07,9182,0
+MVPA.US,D,20250225,000000,33.6912,33.74,33.39,33.5978,7386,0
+MVPA.US,D,20250226,000000,33.9324,33.9324,33.281,33.3677,4316,0
+MVPA.US,D,20250227,000000,33,33.19,32.4474,32.4474,11372,0
+MVPA.US,D,20250228,000000,32.625,32.85,32.38,32.85,17914,0
+MVPA.US,D,20250303,000000,32.77,33.045,32.069,32.0799,4864,0
+MVPA.US,D,20250304,000000,31.0412,32,30.89,31.6741,32496,0
+MVPA.US,D,20250305,000000,31.89,32.22,31.82,32.211,3934,0
+MVPA.US,D,20250306,000000,31.72,32.16,31.46,31.52,10282,0
+MVPA.US,D,20250307,000000,31.62,31.84,30.7706,31.7038,11703,0
+MVPA.US,D,20250310,000000,31,31.2,30.32,30.4751,21611,0
+MVPA.US,D,20250311,000000,30.49,30.49,30.02,30.3169,3869,0
+MVPA.US,D,20250312,000000,30.7407,30.8803,30.483,30.73,4237,0
+MVPA.US,D,20250313,000000,30.69,30.69,29.9,29.9481,11465,0
+MVPA.US,D,20250314,000000,30.59,30.8744,30.51,30.8744,1129,0
+MVPA.US,D,20250317,000000,31.07,31.52,30.83,31.4334,5183,0
+MVPA.US,D,20250318,000000,31.28,31.28,31.084,31.2203,1920,0
+MVPA.US,D,20250319,000000,31.35,31.9496,31.35,31.9042,848,0
+MVPA.US,D,20250320,000000,32.07,32.109,31.7524,31.7524,676,0
+MVPA.US,D,20250321,000000,31.19,31.83,31.12,31.748,9709,0
+MVPA.US,D,20250324,000000,32.3585,32.7964,32.3585,32.7964,59209,0
+MVPA.US,D,20250325,000000,32.85,32.97,32.8,32.8499,4148,0
+MVPA.US,D,20250326,000000,32.97,32.97,32.26,32.4078,7953,0
+MVPA.US,D,20250327,000000,32.08,32.566,32.08,32.3316,2791,0
+MVPA.US,D,20250328,000000,31.8,32.22,31.27,31.44,5073,0
+MVPA.US,D,20250331,000000,30.79,31.34,30.5,31.2986,9960,0
+MVPA.US,D,20250401,000000,31.47,31.86,31.32,31.57,116386,0
+MVPA.US,D,20250402,000000,31.6422,32.27,31.6422,32.2539,8287,0
+MVPA.US,D,20250403,000000,30.88,30.91,29.72,29.959,13860,0
+MVPA.US,D,20250404,000000,28.8038,28.8038,27.8299,28.59,13336,0
+MVPA.US,D,20250407,000000,27.09,28.2776,26.87,28.2776,7487,0
+MVPA.US,D,20250408,000000,29.19,29.4899,27.47,27.4744,10503,0
+MVPA.US,D,20250409,000000,27.67,30.4,27.2,30.1847,10568,0
+MVPA.US,D,20250410,000000,29.33,29.4,28.35,28.7254,2424,0
+MVPA.US,D,20250411,000000,28.37,29.1497,28.314,29.1497,2535,0
+MVPA.US,D,20250414,000000,29.37,29.78,29.12,29.4686,6900,0
+MVPA.US,D,20250415,000000,29.72,29.75,29.42,29.5456,4454,0
+MVPA.US,D,20250416,000000,29.46,29.7,28.94,29.1107,6723,0
+MVPA.US,D,20250417,000000,29.33,29.6199,29.27,29.4426,3990,0
+MVPA.US,D,20250421,000000,29.01,29.085,28.69,28.9156,5422,0
+MVPA.US,D,20250422,000000,29.33,29.93,29.33,29.7251,10973,0
+MVPA.US,D,20250423,000000,30.78,30.78,30.1846,30.1846,6204,0
+MVPA.US,D,20250424,000000,30.48,30.6736,30.23,30.6736,2565,0
+MVPA.US,D,20250425,000000,30.519,30.6887,30.5163,30.6887,2697,0
+MVPA.US,D,20250428,000000,30.761,30.761,30.447,30.6148,2097,0
+MVPA.US,D,20250429,000000,30.61,30.8599,30.52,30.8136,6489,0
+MVPA.US,D,20250430,000000,30.06,30.5674,29.988,30.5674,3916,0
+MVPA.US,D,20250501,000000,30.65,31,30.57,30.62,4571,0
+MVPA.US,D,20250502,000000,31.07,31.615,31.07,31.52,8676,0
+MVPA.US,D,20250505,000000,31.47,31.7175,31.46,31.5861,3684,0
+MVPA.US,D,20250506,000000,31.18,31.33,30.9,31.191,2805,0
+MVPA.US,D,20250507,000000,31.4602,31.4602,31.35,31.38,4475,0
+MVPA.US,D,20250508,000000,31.93,32.285,31.91,31.9803,3236,0
+MVPA.US,D,20250509,000000,32.225,32.2805,31.74,31.9353,6123,0
+MVPA.US,D,20250512,000000,33.094,33.094,32.66,32.92,7321,0
+MVPA.US,D,20250513,000000,33,33.38,32.88,33.2913,3080,0
+MVPA.US,D,20250514,000000,33.2,33.2,32.96,32.9805,11966,0
+MVPA.US,D,20250515,000000,32.95,32.96,32.53,32.7939,3382,0
+MVPA.US,D,20250516,000000,33.11,33.3,32.86,33.1768,6049,0
+MVPA.US,D,20250519,000000,33.16,33.26,33.04,33.1316,2387,0
+MVPA.US,D,20250520,000000,33.1644,33.5,33.05,33.28,8590,0
+MVPA.US,D,20250521,000000,33.2,33.2,32.52,32.6261,3494,0
+MVPA.US,D,20250527,000000,33.48,33.51,33.2,33.3662,12619,0
+MVPA.US,D,20250528,000000,33.4034,33.4034,33.145,33.145,7763,0
+MVPA.US,D,20250530,000000,32.82,33.0379,32.82,33.0379,2639,0
+MVPA.US,D,20250602,000000,32.9,32.9,32.74,32.8514,3873,0
+MVPA.US,D,20250605,000000,33.33,33.33,33.03,33.0669,3854,0
+MVPA.US,D,20250606,000000,33.53,33.5764,33.53,33.5764,585,0
+MVPA.US,D,20250609,000000,33.8599,33.8599,33.58,33.834,21105,0
+MVPA.US,D,20250610,000000,33.95,34.171,33.92,34.0922,5539,0
+MVPA.US,D,20250611,000000,34.32,34.375,34.0888,34.0888,5197,0
+MVPA.US,D,20250612,000000,33.75,33.85,33.64,33.7144,7239,0
+MVPA.US,D,20250613,000000,33.345,33.49,32.92,32.9956,3673,0
+MVPA.US,D,20250616,000000,33.48,33.67,33.47,33.4964,25585,0
+MVPA.US,D,20250617,000000,33.42,33.57,33.27,33.3706,7787,0
+MVPA.US,D,20250618,000000,33.48,33.68,33.46,33.51,2775,0
+MVPA.US,D,20250620,000000,33.9,33.9699,33.77,33.8248,3111,0
+MVPA.US,D,20250623,000000,33.53,33.9,33.17,33.8722,8057,0
+MVPA.US,D,20250624,000000,34.16,34.3732,34.16,34.3353,1431,0
+MVPA.US,D,20250625,000000,34.141,34.4,34.0027,34.0027,1729,0
+MVPA.US,D,20250626,000000,34.06,34.2729,34.05,34.2729,27322,0
+MVPA.US,D,20250627,000000,34.5,34.75,34.45,34.5967,2212,0
+MVPA.US,D,20250630,000000,34.62,34.6201,34.3622,34.5119,4548,0
+MVPA.US,D,20250701,000000,34.7282,34.7629,34.716,34.7629,960,0
+MVPA.US,D,20250702,000000,34.35,34.5445,34.3,34.5445,1746,0
+MVPA.US,D,20250703,000000,34.63,34.835,34.54,34.7383,2442,0
+MVPA.US,D,20250707,000000,34.42,34.48,34.25,34.2911,28480,0
+MVPA.US,D,20250708,000000,34.5999,34.5999,34.42,34.4428,615,0
+MVPA.US,D,20250709,000000,34.38,34.5277,34.38,34.5277,1135,0
+MVPA.US,D,20250710,000000,34.65,35.06,34.65,34.97,5626,0
+MVPA.US,D,20250714,000000,34.8,34.8,34.59,34.74,2033,0
+MVPA.US,D,20250715,000000,34.461,34.97,34.24,34.24,6433,0
+MVPA.US,D,20250716,000000,34.01,34.35,33.9215,34.2799,6447,0
+MVPA.US,D,20250717,000000,34.47,34.5644,34.27,34.5644,1161,0
+MVPA.US,D,20250718,000000,34.37,34.43,34.17,34.2255,25794,0
+MVPA.US,D,20250721,000000,34.4018,34.52,34.0587,34.0587,3842,0
+MVPA.US,D,20250722,000000,34.27,34.6759,34.27,34.6278,1917,0
+MVPA.US,D,20250723,000000,34.6547,34.9784,34.6547,34.903,16592,0
+MVPA.US,D,20250724,000000,34.99,35,34.7965,34.7965,1121,0
+MVPA.US,D,20250725,000000,34.68,34.74,34.6248,34.6248,1665,0
+MVPA.US,D,20250728,000000,34.8582,34.8582,34.56,34.565,24479,0
+MVPA.US,D,20250729,000000,34.442,34.64,34.25,34.3313,3335,0
+MVPA.US,D,20250730,000000,34.255,34.29,33.68,33.6807,5120,0
+MVPA.US,D,20250731,000000,33.59,33.86,33.59,33.6577,3646,0
+MVPA.US,D,20250801,000000,33.12,33.47,33.12,33.1801,2738,0
+MVPA.US,D,20250804,000000,33.69,33.8082,33.51,33.8004,4413,0
+MVPA.US,D,20250805,000000,33.8,33.82,33.68,33.8068,1453,0
+MVPA.US,D,20250806,000000,33.95,33.9642,33.77,33.9642,1239,0
+MVPA.US,D,20250807,000000,33.3545,33.3899,33.26,33.3326,5238,0
+MVPA.US,D,20250808,000000,33.39,33.39,33.3614,33.3614,2493,0
+MVPA.US,D,20250811,000000,33.54,33.5405,33.32,33.3331,5827,0
+MVPA.US,D,20250812,000000,33.75,34.0193,33.56,34.0193,1107,0
+MVPA.US,D,20250813,000000,34.23,34.7093,34.23,34.7093,1199,0
+MVPA.US,D,20250814,000000,34.26,34.36,34.14,34.36,8565,0
+MVPA.US,D,20250815,000000,34.36,34.36,34.1418,34.1418,4833,0
+MVPA.US,D,20250818,000000,33.98,34.2041,33.92,34.2041,4208,0
+MVPA.US,D,20250819,000000,34.32,34.36,33.93,33.99,2343,0
+MVPA.US,D,20250820,000000,33.55,33.774,33.46,33.7412,2819,0
+MVPA.US,D,20250821,000000,33.7084,33.7302,33.47,33.7302,1086,0
+MVPA.US,D,20250822,000000,33.84,34.905,33.84,34.859,1153,0
+MVPA.US,D,20250825,000000,34.71,34.819,34.71,34.72,1034,0
+MVPA.US,D,20250826,000000,34.79,34.79,34.74,34.7517,1224,0
+MVPA.US,D,20250827,000000,35.025,35.07,34.9,35.0038,2050,0
+MVPA.US,D,20250828,000000,35.0195,35.15,35.0195,35.09,2269,0
+MVPA.US,D,20250829,000000,35.19,35.23,34.9863,35.0566,4185,0
+MVPA.US,D,20250903,000000,35.29,35.3,35.07,35.1773,4576,0
+MVPA.US,D,20250904,000000,35.3,35.72,35.3,35.6739,888,0
+MVPA.US,D,20250905,000000,35.73,35.7568,35.7,35.7568,1310,0
+MVPA.US,D,20250908,000000,35.976,35.9999,35.82,35.9419,2862,0
+MVPA.US,D,20250909,000000,35.98,35.98,35.515,35.587,1842,0
+MVPA.US,D,20250910,000000,35.44,35.44,35.374,35.374,2480,0
+MVPA.US,D,20250911,000000,35.97,35.97,35.4,35.8242,879,0
+MVPA.US,D,20250912,000000,35.72,35.76,35.57,35.6016,3293,0
+MVPA.US,D,20250915,000000,35.83,35.83,35.64,35.7808,697,0
+MVPA.US,D,20250916,000000,35.538,35.7,35.538,35.6979,753,0
+MVPA.US,D,20250917,000000,35.93,36.03,35.6127,35.6127,3307,0
+MVPA.US,D,20250918,000000,35.96,36.07,35.96,36.0242,1060,0
+MVPA.US,D,20250919,000000,35.69,35.75,35.5837,35.5837,1511,0
+MVPA.US,D,20250922,000000,35.25,35.47,35.25,35.4391,1626,0
+MVPA.US,D,20250923,000000,35.333,35.51,35.29,35.29,1129,0
+MVPA.US,D,20250924,000000,35.51,35.51,35.0677,35.0677,2622,0
+MVPA.US,D,20250925,000000,34.65,34.76,34.62,34.7057,4545,0
+MVPA.US,D,20250926,000000,34.9842,35.0219,34.94,35.0219,1726,0
+MVPA.US,D,20250929,000000,34.8865,34.9574,34.8865,34.9574,559,0
+MVPA.US,D,20250930,000000,34.7689,34.7689,34.6907,34.6907,311,0
+MVPA.US,D,20251001,000000,34.5,34.7767,34.5,34.7767,1479,0
+MVPA.US,D,20251002,000000,34.89,35.03,34.88,34.9588,4960,0
+MVPA.US,D,20251003,000000,35.1315,35.2699,34.935,34.9543,2836,0
+MVPA.US,D,20251006,000000,34.787,34.96,34.6808,34.6808,1102,0
+MVPA.US,D,20251007,000000,34.1805,34.1805,34.1579,34.1579,229,0
+MVPA.US,D,20251008,000000,34.4262,34.52,34.37,34.4894,2636,0
+MVPA.US,D,20251009,000000,34.47,34.47,34.2579,34.2579,1763,0
+MVPA.US,D,20251010,000000,33.2828,34.18,32.9132,32.9132,1107,0
+MVPA.US,D,20251013,000000,33.24,33.46,33.24,33.4344,5522,0
+MVPA.US,D,20251014,000000,33.37,34,33.37,33.9067,2344,0
+MVPA.US,D,20251015,000000,34.2438,34.2438,33.74,33.8721,4684,0
+MVPA.US,D,20251016,000000,33.76,33.86,33.3138,33.3166,1734,0
+MVPA.US,D,20251017,000000,33.4,33.5292,33.17,33.5292,1287,0
+MVPA.US,D,20251020,000000,33.92,34.0702,33.69,33.9703,2141,0
+MVPA.US,D,20251021,000000,34.3,34.4066,34.3,34.4066,2181,0
+MVPA.US,D,20251022,000000,34,34.0594,33.91,34.0594,1607,0
+MVPA.US,D,20251023,000000,34.2,34.6142,34.2,34.6142,1055,0
+MVPA.US,D,20251024,000000,34.85,34.85,34.6789,34.6789,3625,0
+MVPA.US,D,20251027,000000,35.05,35.13,34.9709,34.9709,3096,0
+MVPA.US,D,20251028,000000,34.705,35.09,34.6666,34.6666,597,0
+MVPA.US,D,20251029,000000,34.317,34.65,33.9,33.9913,1187,0
+MVPA.US,D,20251030,000000,34.19,34.19,33.729,33.729,415,0
+MVPA.US,D,20251031,000000,33.735,33.8757,33.735,33.8757,605,0
+MVPA.US,D,20251103,000000,33.772,33.81,33.772,33.8062,805,0
+MVPA.US,D,20251104,000000,33.309,33.309,33.1015,33.1015,327,0
+MVPA.US,D,20251105,000000,32.955,32.9827,32.955,32.9827,334,0
+MVPA.US,D,20251106,000000,32.61,32.7025,32.1301,32.1895,34279,0
+MVPA.US,D,20251107,000000,31.963,32.385,31.78,32.385,4561,0
+MVPA.US,D,20251110,000000,32.58,32.66,32.36,32.3924,6194,0
+MVPA.US,D,20251111,000000,32.56,32.652,32.27,32.51,3362,0
+MVPA.US,D,20251112,000000,32.84,32.84,32.52,32.52,2259,0
+MVPA.US,D,20251113,000000,32.58,32.58,32.0379,32.0379,123,0
+MVPA.US,D,20251114,000000,31.78,32.08,31.73,31.9005,6787,0
+MVPA.US,D,20251117,000000,31.8,31.8245,31.1548,31.1548,1400,0
+MVPA.US,D,20251118,000000,31.2,31.43,31.12,31.2861,1556,0
+MVPA.US,D,20251119,000000,31.4,31.49,31.18,31.2734,1613,0
+MVPA.US,D,20251120,000000,31.62,31.62,30.8572,30.8572,338,0
+MVPA.US,D,20251121,000000,31.03,31.685,31.03,31.6284,3125,0
+MVPA.US,D,20251124,000000,31.72,32.0294,31.71,32.0294,6302,0
+MVPA.US,D,20251125,000000,32.37,32.7597,32.37,32.7597,1349,0
+MVPA.US,D,20251126,000000,32.76,33.02,32.76,32.9923,728,0
+MVPA.US,D,20251128,000000,33.1,33.1546,33.1,33.1546,185,0
+MVPA.US,D,20251201,000000,33.12,33.21,32.72,33.1549,1313,0
+MVPA.US,D,20251202,000000,33,33.43,33,33.1797,8692,0
+MVPA.US,D,20251203,000000,33.18,33.8684,33.18,33.8684,1971,0
+MVPA.US,D,20251204,000000,33.8002,33.8011,33.7381,33.7381,494,0
+MVPA.US,D,20251205,000000,33.868,33.868,33.7811,33.7811,316,0
+MVPA.US,D,20251208,000000,33.53,33.5966,33.53,33.5966,279,0
+MVPA.US,D,20251209,000000,34.1961,34.245,33.72,34.1143,1022,0
+MVPA.US,D,20251210,000000,34.3,34.5137,34.3,34.5137,328,0
+MVPA.US,D,20251211,000000,34.5,34.55,34.5,34.55,577,0
+MVPA.US,D,20251212,000000,34.725,34.725,34.4016,34.4016,3249,0
+MVPA.US,D,20251215,000000,34.2,34.237,34.1029,34.1029,527,0
+MVPA.US,D,20251216,000000,33.98,34.25,33.93,34.0971,1986,0
+MVPA.US,D,20251217,000000,34.0082,34.0082,33.7701,33.817,572,0
+MVPA.US,D,20251218,000000,34.08,34.08,33.8986,33.8986,255,0
+MVPA.US,D,20251219,000000,34.06,34.06,33.82,33.8539,3887,0
+MVPA.US,D,20251222,000000,34.148,34.16,34.0472,34.0472,2678,0
+MVPA.US,D,20251223,000000,33.59,33.89,33.59,33.7904,4362,0
+MVPA.US,D,20251224,000000,33.78,33.98,33.78,33.975,2531,0
+MVPA.US,D,20251226,000000,33.8328,33.94,33.8,33.903,2626,0
+MVPA.US,D,20251229,000000,33.5832,33.89,33.5496,33.5558,1674,0
+MVPA.US,D,20251230,000000,33.36,33.5025,33.35,33.4103,2209,0
+MVPA.US,D,20251231,000000,33.31,33.3385,33.07,33.1864,1678,0
+MVPA.US,D,20260102,000000,33.152,33.4096,33.152,33.4096,278,0
+MVPA.US,D,20260105,000000,34.25,34.35,34.25,34.3148,1591,0
+MVPA.US,D,20260106,000000,34.45,34.95,34.45,34.9265,2281,0
+MVPA.US,D,20260107,000000,34.7299,34.7299,34.552,34.6248,4189,0
+MVPA.US,D,20260108,000000,34.97,35.1499,34.97,35.139,750,0
+MVPA.US,D,20260109,000000,34.6128,35.2491,34.6128,35.2491,2143,0
+MVPA.US,D,20260112,000000,34.73,35.1449,34.73,34.8474,3099,0
+MVPA.US,D,20260113,000000,35,35.06,34.8,34.8951,5794,0
+MVPA.US,D,20260114,000000,34.91,35.14,34.78,34.8495,6526,0
+MVPA.US,D,20260115,000000,35.38,35.38,35.203,35.203,288,0
+MVPA.US,D,20260116,000000,35.44,35.44,35.2753,35.2753,484,0
+MVPA.US,D,20260120,000000,34.67,34.87,34.4765,34.4765,8008,0
+MVPA.US,D,20260121,000000,35.044,35.0639,34.64,35.0639,2251,0
+MVPA.US,D,20260123,000000,34.91,34.91,34.6111,34.6111,608,0
+MVPA.US,D,20260126,000000,34.68,34.68,34.5833,34.5833,204,0
+MVPA.US,D,20260127,000000,34.25,34.36,34.25,34.2698,2272,0
+MVPA.US,D,20260128,000000,34.13,34.13,34.0998,34.1057,1962,0
+MVPA.US,D,20260129,000000,33.8,33.9422,33.6507,33.9422,743,0
+MVPA.US,D,20260130,000000,33.6845,33.6845,33.51,33.6449,4211,0
+MVPA.US,D,20260202,000000,33.92,34.0999,33.61,33.8248,1934,0
+MVPA.US,D,20260203,000000,33.51,33.602,32.775,32.9929,5685,0
+MVPA.US,D,20260204,000000,33.3,33.3,32.93,33.2792,847,0
+MVPA.US,D,20260205,000000,32.65,32.65,32.2836,32.2836,1830,0
+MVPA.US,D,20260206,000000,33.0872,33.27,33.05,33.1463,1969,0
+MVPA.US,D,20260209,000000,33.09,33.2,33.05,33.1709,5464,0
+MVPA.US,D,20260210,000000,33.3906,33.3906,33.1124,33.1124,353,0
+MVPA.US,D,20260211,000000,32.59,32.59,32.4301,32.5868,340,0
+MVPA.US,D,20260212,000000,32.195,32.35,32.1947,32.1947,1118,0
+MVPA.US,D,20260213,000000,32.455,32.87,32.34,32.5369,7677,0
+MVPA.US,D,20260217,000000,32.4,32.719,32.32,32.719,728,0
diff --git a/daily/us/nyse etfs/1/mxi.us.txt b/daily/us/nyse etfs/1/mxi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eecaf9aff197294ae79723b671ece2f26c1e02ef
--- /dev/null
+++ b/daily/us/nyse etfs/1/mxi.us.txt	
@@ -0,0 +1,4879 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MXI.US,D,20060921,000000,36.9974,36.9974,36.9974,36.9974,132.3352819839,0
+MXI.US,D,20060922,000000,37.0355,37.0355,36.8317,36.8317,19850.292297585,0
+MXI.US,D,20060925,000000,36.4671,36.8005,36.2478,36.8005,53861.485622346,0
+MXI.US,D,20060926,000000,36.8902,37.2021,36.8902,37.2021,53596.815058379,0
+MXI.US,D,20060927,000000,37.594,37.7588,37.594,37.7588,27262.093943583,0
+MXI.US,D,20060928,000000,37.8738,38.0025,37.8738,37.9859,924.2952640891,0
+MXI.US,D,20060929,000000,37.7821,37.8738,37.7821,37.8738,530.3669828347,0
+MXI.US,D,20061002,000000,37.9196,38.1886,37.9196,37.981,2116.3386568433,0
+MXI.US,D,20061003,000000,37.518,37.6915,37.4049,37.4049,4233.7031685857,0
+MXI.US,D,20061004,000000,37.1924,37.5404,37.1037,37.5404,1717.2811010934,0
+MXI.US,D,20061005,000000,37.7968,38.0385,37.7383,38.0385,2514.3703576941,0
+MXI.US,D,20061006,000000,37.7588,37.8055,37.7588,37.8055,796.0634017016,0
+MXI.US,D,20061009,000000,37.9644,38.1604,37.9644,38.0541,1589.0492387059,0
+MXI.US,D,20061010,000000,38.0463,38.2228,38.0463,38.2228,659.6247001213,0
+MXI.US,D,20061011,000000,37.9108,38.1379,37.9108,38.1379,15220.609137947,0
+MXI.US,D,20061012,000000,38.1721,38.5015,38.1721,38.5015,3309.4079044966,0
+MXI.US,D,20061013,000000,39.0601,39.0601,38.9168,38.9168,796.0634017016,0
+MXI.US,D,20061016,000000,39.2336,39.4529,39.2268,39.4208,4499.3995874526,0
+MXI.US,D,20061017,000000,39.0299,39.1127,38.9168,39.0221,5821.7265523925,0
+MXI.US,D,20061018,000000,39.1127,39.1127,38.9782,39.0455,1188.9658280569,0
+MXI.US,D,20061019,000000,39.219,39.6879,39.219,39.6879,1717.2811010934,0
+MXI.US,D,20061020,000000,39.6937,39.6937,39.4461,39.5573,21173.645117424,0
+MXI.US,D,20061023,000000,39.6333,39.6401,39.5816,39.5816,2514.3703576941,0
+MXI.US,D,20061024,000000,39.4208,39.7854,39.4208,39.7854,18128.907776895,0
+MXI.US,D,20061025,000000,39.9364,40.0788,39.8234,40.0651,50155.071871898,0
+MXI.US,D,20061026,000000,40.1918,40.455,40.1558,40.455,4367.0643054687,0
+MXI.US,D,20061027,000000,40.3147,40.495,40.11,40.11,1589.0492387059,0
+MXI.US,D,20061030,000000,40.2221,40.3215,40.2221,40.2377,659.6247001213,0
+MXI.US,D,20061031,000000,40.1996,40.4521,40.1918,40.3147,2912.4020585449,0
+MXI.US,D,20061101,000000,40.7962,40.7962,40.2455,40.2455,6085.3712614612,0
+MXI.US,D,20061102,000000,40.3147,40.5184,40.2679,40.495,4367.0643054687,0
+MXI.US,D,20061103,000000,40.532,40.532,40.3361,40.3361,3970.058459517,0
+MXI.US,D,20061106,000000,40.6169,41.0565,40.6169,40.9785,8339.1744747839,0
+MXI.US,D,20061107,000000,41.1598,41.3489,40.8878,40.8878,14160.901027176,0
+MXI.US,D,20061108,000000,40.6539,40.9571,40.6539,40.9405,8468.4321920705,0
+MXI.US,D,20061109,000000,40.9571,41.267,40.9405,41.0311,39440.017450799,0
+MXI.US,D,20061110,000000,41.2592,41.2592,40.805,40.9268,4629.6831596383,0
+MXI.US,D,20061113,000000,40.3273,40.7748,40.3273,40.7387,102692.17881951,0
+MXI.US,D,20061114,000000,40.6305,40.8284,40.4258,40.8284,12042.510660535,0
+MXI.US,D,20061115,000000,40.4892,40.8742,40.4258,40.6461,11514.195387498,0
+MXI.US,D,20061116,000000,40.6919,40.7962,40.455,40.4892,8074.5039108161,0
+MXI.US,D,20061117,000000,40.0563,40.2679,40.0505,40.2679,3572.0267586662,0
+MXI.US,D,20061120,000000,40.3897,40.495,40.0651,40.1918,19319.92531475,0
+MXI.US,D,20061121,000000,40.4258,40.7299,40.4258,40.7299,9396.830875756,0
+MXI.US,D,20061122,000000,41.1082,41.229,40.9629,41.2066,3837.7231775331,0
+MXI.US,D,20061124,000000,41.1462,41.2339,41.1462,41.2339,1851.6680928755,0
+MXI.US,D,20061127,000000,41.2592,41.2592,40.7524,40.7748,4499.3995874526,0
+MXI.US,D,20061128,000000,40.805,40.9483,40.7826,40.9034,1589.0492387059,0
+MXI.US,D,20061129,000000,41.4318,41.5985,41.3109,41.5917,2645.6797847789,0
+MXI.US,D,20061130,000000,41.7749,41.9611,41.6433,41.8188,11644.478959684,0
+MXI.US,D,20061201,000000,41.9387,41.9387,41.4084,41.7184,3837.7231775331,0
+MXI.US,D,20061204,000000,41.9689,42.3939,41.9689,42.353,9266.5473035703,0
+MXI.US,D,20061205,000000,42.468,42.7624,42.468,42.6854,12306.155369604,0
+MXI.US,D,20061206,000000,42.4446,42.7994,42.4446,42.5353,19981.60172467,0
+MXI.US,D,20061207,000000,42.7409,42.8452,42.6113,42.6327,17071.251375923,0
+MXI.US,D,20061208,000000,42.6405,42.6405,42.2175,42.4017,15085.196291265,0
+MXI.US,D,20061211,000000,42.5041,42.6932,42.4963,42.582,7412.8275008966,0
+MXI.US,D,20061212,000000,42.4066,42.4748,42.2019,42.4514,4367.0643054687,0
+MXI.US,D,20061213,000000,42.4446,42.5889,42.3227,42.5499,22629.333219247,0
+MXI.US,D,20061214,000000,42.6805,43.0275,42.6805,42.9895,17071.251375923,0
+MXI.US,D,20061215,000000,43.1104,43.1104,42.8842,42.8842,9658.4238750265,0
+MXI.US,D,20061218,000000,42.8842,42.8842,42.5431,42.5431,6482.3771074129,0
+MXI.US,D,20061219,000000,42.3939,42.8842,42.3939,42.817,10325.229559442,0
+MXI.US,D,20061220,000000,42.8842,43.0499,42.7078,42.7078,32554.479368039,0
+MXI.US,D,20061221,000000,42.5284,42.5284,41.9611,42.1346,101501.16128165,0
+MXI.US,D,20061222,000000,42.353,42.353,41.8636,41.9981,71069.17569985,0
+MXI.US,D,20061226,000000,42.158,42.1736,42.0898,42.1668,82972.170094107,0
+MXI.US,D,20061227,000000,42.468,42.7253,42.468,42.7253,243630.27998726,0
+MXI.US,D,20061228,000000,42.9583,42.9729,42.8072,42.854,85757.366145164,0
+MXI.US,D,20061229,000000,42.7253,42.8452,42.7253,42.8365,31890.751248322,0
+MXI.US,D,20070103,000000,42.9983,42.9983,42.2701,42.4202,36394.254255371,0
+MXI.US,D,20070104,000000,41.9387,41.9981,41.7047,41.9387,12174.845942519,0
+MXI.US,D,20070105,000000,41.3411,41.3782,41.0253,41.3626,41418.891551163,0
+MXI.US,D,20070108,000000,41.1676,41.2807,40.9717,41.0701,88533.329502128,0
+MXI.US,D,20070109,000000,41.1822,41.3411,40.8518,41.2495,247204.35845572,0
+MXI.US,D,20070110,000000,40.7299,41.3177,40.5028,41.2592,61270.209703647,0
+MXI.US,D,20070111,000000,41.3626,41.9007,41.3626,41.7934,27262.093943583,0
+MXI.US,D,20070112,000000,41.6365,42.3081,41.6365,42.2701,16936.864384141,0
+MXI.US,D,20070116,000000,42.3764,42.3764,42.0449,42.0576,25938.741123744,0
+MXI.US,D,20070117,000000,42.0898,42.3383,41.9845,42.2779,16011.543265153,0
+MXI.US,D,20070118,000000,42.5284,42.5284,42.0147,42.0985,8207.8650476991,0
+MXI.US,D,20070119,000000,42.4748,42.6727,42.4017,42.6727,12174.845942519,0
+MXI.US,D,20070122,000000,42.8365,42.8365,42.3227,42.4514,6220.7841081424,0
+MXI.US,D,20070123,000000,42.7994,43.32,42.7994,43.32,13498.198762358,0
+MXI.US,D,20070124,000000,43.5325,43.8951,43.5325,43.8951,13365.863480374,0
+MXI.US,D,20070125,000000,43.7674,43.7674,43.0499,43.2751,57697.157090081,0
+MXI.US,D,20070126,000000,43.1923,43.2683,42.9817,43.2537,26733.778670546,0
+MXI.US,D,20070129,000000,43.1708,43.3278,43.1182,43.1338,7145.0793722315,0
+MXI.US,D,20070130,000000,43.1708,43.4272,43.1562,43.4272,1717.2811010934,0
+MXI.US,D,20070131,000000,43.3424,43.9185,43.3424,43.9097,4898.4571432025,0
+MXI.US,D,20070201,000000,44.0179,44.5073,44.0179,44.3942,7412.8275008966,0
+MXI.US,D,20070202,000000,44.2889,44.2889,44.0413,44.2743,10456.538986526,0
+MXI.US,D,20070205,000000,44.093,44.2889,43.9565,44.13,235556.80193134,0
+MXI.US,D,20070206,000000,44.4702,44.7344,44.4322,44.7032,93693.379644601,0
+MXI.US,D,20070207,000000,44.8699,45.0649,44.8114,44.9605,589425.44937589,0
+MXI.US,D,20070208,000000,44.5073,44.7432,44.3182,44.6896,74106.732056085,0
+MXI.US,D,20070209,000000,44.8397,44.8787,44.4234,44.478,120029.1266143,0
+MXI.US,D,20070212,000000,44.5238,44.5677,44.2061,44.3552,15351.918565032,0
+MXI.US,D,20070213,000000,44.8017,45.2559,44.8017,45.2559,16011.543265153,0
+MXI.US,D,20070214,000000,45.717,46.0046,45.602,45.9353,23819.324902203,0
+MXI.US,D,20070215,000000,46.0046,46.1712,45.9441,46.1557,8996.747465107,0
+MXI.US,D,20070216,000000,45.9656,46.0933,45.8008,46.0933,35862.861417637,0
+MXI.US,D,20070220,000000,46.0202,46.4861,46.0124,46.4773,18790.584186815,0
+MXI.US,D,20070221,000000,46.2375,46.7357,46.0933,46.6762,61403.57084053,0
+MXI.US,D,20070222,000000,47.0232,47.0232,46.6158,46.8127,29247.123173341,0
+MXI.US,D,20070223,000000,46.8517,46.995,46.7756,46.9618,12570.825933571,0
+MXI.US,D,20070226,000000,47.4473,47.575,47.1071,47.2815,35199.133297919,0
+MXI.US,D,20070227,000000,45.9441,46.0933,44.0101,44.7792,257394.17516848,0
+MXI.US,D,20070228,000000,44.8484,45.0142,44.3942,44.7705,93562.070217516,0
+MXI.US,D,20070301,000000,43.9029,44.5823,41.5614,44.4985,42480.651371731,0
+MXI.US,D,20070302,000000,44.3552,44.5073,43.9185,44.093,62196.556677534,0
+MXI.US,D,20070305,000000,43.0344,43.4798,42.9427,42.9515,24616.414158804,0
+MXI.US,D,20070306,000000,44.2499,44.5151,43.9702,44.4234,52668.416374693,0
+MXI.US,D,20070307,000000,44.4624,44.7861,44.439,44.4459,12837.548207337,0
+MXI.US,D,20070308,000000,45.0142,45.3524,43.5919,44.8621,291406.39434814,0
+MXI.US,D,20070309,000000,44.8699,45.4304,44.8114,44.9995,108518.0087915,0
+MXI.US,D,20070312,000000,45.4528,45.9149,45.3456,45.8213,46583.045113232,0
+MXI.US,D,20070313,000000,45.4616,45.5669,44.2889,44.2889,24746.697730989,0
+MXI.US,D,20070314,000000,44.2499,44.5297,42.9817,44.5297,19981.60172467,0
+MXI.US,D,20070315,000000,44.9908,45.5951,44.9011,45.4674,107856.33238158,0
+MXI.US,D,20070316,000000,45.5581,45.7238,45.2481,45.3329,151128.94373541,0
+MXI.US,D,20070319,000000,45.8301,46.0933,45.7384,46.0933,59287.232183686,0
+MXI.US,D,20070320,000000,45.988,46.3594,45.9061,46.2678,8602.8191838526,0
+MXI.US,D,20070321,000000,46.4364,47.4989,46.3516,47.418,93032.729089581,0
+MXI.US,D,20070322,000000,47.457,47.457,46.995,47.1071,93827.766636383,0
+MXI.US,D,20070323,000000,47.1304,47.2893,47.1071,47.2815,27793.486781316,0
+MXI.US,D,20070326,000000,47.4648,47.613,47.0232,47.613,60082.269730489,0
+MXI.US,D,20070327,000000,47.343,47.3946,47.227,47.343,23291.009629166,0
+MXI.US,D,20070328,000000,46.9267,47.0554,46.6684,46.8185,52534.029382911,0
+MXI.US,D,20070329,000000,47.2133,47.4473,46.8517,47.3702,48303.403779023,0
+MXI.US,D,20070330,000000,47.4931,47.6061,47.304,47.3352,43142.32778165,0
+MXI.US,D,20070402,000000,47.379,47.4307,47.1246,47.304,83373.279359655,0
+MXI.US,D,20070403,000000,47.6958,48.1335,47.6276,47.9756,551843.25514736,0
+MXI.US,D,20070404,000000,47.9298,48.3314,47.9298,48.1959,48569.10019789,0
+MXI.US,D,20070405,000000,48.1725,48.3392,48.1121,48.3158,72917.766228028,0
+MXI.US,D,20070409,000000,48.655,48.732,48.3909,48.619,60214.605012473,0
+MXI.US,D,20070410,000000,48.8139,48.9445,48.6268,48.9134,23690.067184916,0
+MXI.US,D,20070411,000000,49.004,49.041,48.1725,48.6268,54524.187887165,0
+MXI.US,D,20070412,000000,48.6043,49.0722,48.3909,48.9445,42875.605507885,0
+MXI.US,D,20070413,000000,48.8968,49.1473,48.6628,49.0644,33613.161623911,0
+MXI.US,D,20070416,000000,49.4193,49.6522,49.2984,49.6454,43936.339473554,0
+MXI.US,D,20070417,000000,49.4973,49.6454,49.2838,49.4661,51080.392990886,0
+MXI.US,D,20070418,000000,49.2692,49.4339,49.1473,49.2087,56905.197107976,0
+MXI.US,D,20070419,000000,48.3987,49.0557,48.3626,48.9202,55979.875988988,0
+MXI.US,D,20070420,000000,49.2019,49.4037,49.2019,49.3218,17468.257221875,0
+MXI.US,D,20070423,000000,49.1181,49.3618,49.08,49.1249,33349.516914842,0
+MXI.US,D,20070424,000000,49.08,49.0937,48.7389,48.9504,13761.843471427,0
+MXI.US,D,20070425,000000,49.1785,49.4973,49.1181,49.3452,67755.664375757,0
+MXI.US,D,20070426,000000,49.354,49.354,48.9572,49.1697,45921.368703312,0
+MXI.US,D,20070427,000000,48.5507,49.1317,47.7631,48.8519,83240.944077671,0
+MXI.US,D,20070430,000000,48.7779,49.1181,48.3987,48.4542,36655.847254641,0
+MXI.US,D,20070501,000000,48.619,48.619,47.6958,48.0896,43538.307772703,0
+MXI.US,D,20070502,000000,48.4903,49.314,48.4903,49.1551,12969.883489321,0
+MXI.US,D,20070503,000000,49.4193,49.9047,49.314,49.738,40759.266851041,0
+MXI.US,D,20070504,000000,50.1348,50.4087,50.1279,50.4087,68551.727777458,0
+MXI.US,D,20070507,000000,51.1203,51.21,51.0072,51.1339,58096.214645831,0
+MXI.US,D,20070508,000000,50.8922,50.8922,50.4243,50.8473,43936.339473554,0
+MXI.US,D,20070509,000000,51.1203,51.7003,51.1203,51.7003,42480.651371731,0
+MXI.US,D,20070510,000000,51.1573,51.2256,50.3726,50.6592,575267.62591341,0
+MXI.US,D,20070511,000000,51.0072,51.5141,50.9672,51.2636,124131.5203558,0
+MXI.US,D,20070514,000000,51.2714,51.3377,50.7109,50.899,296300.74807175,0
+MXI.US,D,20070515,000000,50.8561,51.3942,50.7645,50.9078,50816.748281818,0
+MXI.US,D,20070516,000000,51.0969,51.2031,50.6524,51.1963,79799.200891191,0
+MXI.US,D,20070517,000000,50.8162,51.0745,50.7645,50.9234,56376.88183494,0
+MXI.US,D,20070518,000000,51.0443,51.21,50.9984,51.1885,46716.406250115,0
+MXI.US,D,20070521,000000,51.3845,51.7403,51.3845,51.4975,30569.450138281,0
+MXI.US,D,20070522,000000,51.7997,51.829,51.3845,51.4088,33745.496905894,0
+MXI.US,D,20070523,000000,51.7325,51.943,51.4527,51.5502,42347.290234848,0
+MXI.US,D,20070524,000000,51.2334,51.6418,50.4155,50.4779,42480.651371731,0
+MXI.US,D,20070525,000000,50.8162,51.2714,50.8162,51.1339,12969.883489321,0
+MXI.US,D,20070529,000000,51.5356,51.5882,51.1135,51.2334,26733.778670546,0
+MXI.US,D,20070530,000000,50.7879,51.8202,50.7879,51.7471,32685.788795124,0
+MXI.US,D,20070531,000000,52.216,52.406,52.1497,52.3066,22760.642646332,0
+MXI.US,D,20070601,000000,52.8564,53.1674,52.8564,53.1674,37318.54951946,0
+MXI.US,D,20070604,000000,53.1917,53.4403,53.1137,53.4403,45127.357011409,0
+MXI.US,D,20070605,000000,53.3652,53.4345,52.9354,53.2356,32685.788795124,0
+MXI.US,D,20070606,000000,52.9617,52.9617,52.1409,52.4333,55847.540707004,0
+MXI.US,D,20070607,000000,52.1711,52.4411,51.248,51.3299,50289.45886368,0
+MXI.US,D,20070608,000000,51.364,52.1916,51.287,51.9138,35199.133297919,0
+MXI.US,D,20070611,000000,51.7071,52.4489,51.7071,52.2394,24347.640175239,0
+MXI.US,D,20070612,000000,51.829,51.9723,51.4001,51.4829,24085.02132107,0
+MXI.US,D,20070613,000000,51.7695,52.3281,51.6096,52.3066,768476.111755,0
+MXI.US,D,20070614,000000,52.5406,53.0387,52.5406,52.9032,48964.054334043,0
+MXI.US,D,20070615,000000,53.7649,54.0223,53.6977,53.8614,56772.861825992,0
+MXI.US,D,20070618,000000,54.226,54.3313,53.9677,54.0603,110367.62517457,0
+MXI.US,D,20070619,000000,54.0963,54.3771,53.9608,54.34,80328.542019126,0
+MXI.US,D,20070620,000000,54.4746,54.5048,53.4998,53.4998,64978.675163893,0
+MXI.US,D,20070621,000000,53.644,54.2328,53.3652,54.0076,74638.124893819,0
+MXI.US,D,20070622,000000,53.7561,53.9453,53.3652,53.6908,23954.737748884,0
+MXI.US,D,20070625,000000,53.5154,53.8439,53.0991,53.2502,33878.858042778,0
+MXI.US,D,20070626,000000,53.5154,53.6128,52.7287,52.8564,70536.757007217,0
+MXI.US,D,20070627,000000,52.176,52.9841,52.0658,52.9841,44334.371174405,0
+MXI.US,D,20070628,000000,53.1752,53.3652,52.8954,53.0016,39833.945732053,0
+MXI.US,D,20070629,000000,53.4267,53.7795,53.1839,53.4481,35199.133297919,0
+MXI.US,D,20070702,000000,54.1041,54.65,54.1041,54.5945,38245.922348246,0
+MXI.US,D,20070703,000000,54.922,54.959,54.7855,54.8655,40759.266851041,0
+MXI.US,D,20070705,000000,55.152,55.2612,54.8235,55.1462,44467.732311288,0
+MXI.US,D,20070706,000000,55.2983,55.8939,55.2369,55.7681,38507.515347517,0
+MXI.US,D,20070709,000000,56.2731,56.5597,56.1444,56.3871,65905.02213778,0
+MXI.US,D,20070710,000000,55.6385,55.8656,55.4269,55.5264,113015.35666915,0
+MXI.US,D,20070711,000000,55.6609,55.8773,55.4269,55.6853,362338.10549151,0
+MXI.US,D,20070712,000000,56.4232,57.1416,56.3871,57.1416,59022.561619719,0
+MXI.US,D,20070713,000000,57.127,57.5276,57.127,57.4058,118837.08322154,0
+MXI.US,D,20070716,000000,57.2401,57.2781,56.8102,56.9535,70931.71114337,0
+MXI.US,D,20070717,000000,57.2401,57.2781,56.9535,57.051,84297.574623744,0
+MXI.US,D,20070718,000000,56.547,57.2498,56.4865,56.854,76359.509414509,0
+MXI.US,D,20070719,000000,57.4214,57.6631,57.3473,57.5588,85090.560460749,0
+MXI.US,D,20070720,000000,57.5627,57.6037,56.9086,57.2401,49888.349598132,0
+MXI.US,D,20070723,000000,57.5033,57.9,57.4516,57.7928,71461.052271306,0
+MXI.US,D,20070724,000000,57.2401,57.3853,56.1668,56.4622,88533.329502128,0
+MXI.US,D,20070725,000000,56.7507,56.7507,55.115,55.9865,132206.02426661,0
+MXI.US,D,20070726,000000,54.4443,54.7105,52.601,53.6518,286507.93720494,0
+MXI.US,D,20070727,000000,53.6518,53.6518,52.1409,52.5181,140672.40474889,0
+MXI.US,D,20070730,000000,53.6206,54.4512,53.3877,54.302,104015.53163935,0
+MXI.US,D,20070731,000000,54.806,55.0799,53.8098,53.9608,80593.212583094,0
+MXI.US,D,20070801,000000,53.8838,54.0447,52.8954,54.0223,309932.30797099,0
+MXI.US,D,20070802,000000,53.8936,54.0135,53.3789,53.9092,28187.415062571,0
+MXI.US,D,20070803,000000,53.6977,53.8254,52.3437,52.3437,45788.007566429,0
+MXI.US,D,20070806,000000,52.5698,53.1674,52.0405,53.1674,95547.099447275,0
+MXI.US,D,20070807,000000,52.3437,53.3311,52.216,53.1839,21438.315681392,0
+MXI.US,D,20070808,000000,53.606,54.4989,53.606,54.3098,66830.343256769,0
+MXI.US,D,20070809,000000,52.3895,53.0923,51.9567,51.9567,79799.200891191,0
+MXI.US,D,20070810,000000,50.5676,51.4527,50.358,51.0072,200224.30749654,0
+MXI.US,D,20070813,000000,52.0795,52.1545,51.5502,51.5736,39833.945732053,0
+MXI.US,D,20070814,000000,51.7997,51.7997,50.4311,50.6134,67362.761949402,0
+MXI.US,D,20070815,000000,49.4193,50.6134,48.6385,48.6472,144114.14793537,0
+MXI.US,D,20070816,000000,47.227,47.9512,45.5805,47.6958,439224.90432416,0
+MXI.US,D,20070817,000000,48.7476,49.1551,47.613,48.7155,92369.000969863,0
+MXI.US,D,20070820,000000,49.1697,49.6006,48.5186,49.3452,55579.792578339,0
+MXI.US,D,20070821,000000,49.2087,49.7673,49.2019,49.5333,29643.103164394,0
+MXI.US,D,20070822,000000,50.7577,51.5053,50.7577,51.4663,51478.424691737,0
+MXI.US,D,20070823,000000,52.4489,52.5026,51.364,51.829,86683.713119051,0
+MXI.US,D,20070824,000000,51.8202,52.9617,51.8075,52.8954,65905.02213778,0
+MXI.US,D,20070827,000000,52.6478,52.7735,51.8758,52.0132,112089.00969526,0
+MXI.US,D,20070828,000000,52.0054,52.2082,50.6436,50.7879,58890.226337735,0
+MXI.US,D,20070829,000000,51.9138,52.5932,51.5424,52.563,25808.457551558,0
+MXI.US,D,20070830,000000,51.7997,52.7034,51.7617,52.0853,38110.509501565,0
+MXI.US,D,20070831,000000,53.4929,53.8439,53.026,53.6362,64448.308181058,0
+MXI.US,D,20070904,000000,53.1284,54.3907,53.0475,54.1158,35862.861417637,0
+MXI.US,D,20070905,000000,53.2814,53.531,52.8642,53.0553,70798.350006487,0
+MXI.US,D,20070906,000000,53.7191,54.3907,53.4345,54.2952,44467.732311288,0
+MXI.US,D,20070907,000000,53.3243,53.5388,52.7813,52.9178,38507.515347517,0
+MXI.US,D,20070910,000000,52.7667,53.1206,51.8134,52.5406,66698.007974785,0
+MXI.US,D,20070911,000000,52.9266,53.6606,52.8642,53.5904,20777.665126371,0
+MXI.US,D,20070912,000000,53.0016,53.6518,52.9773,53.2736,15085.196291265,0
+MXI.US,D,20070913,000000,53.6294,54.2952,53.4851,53.839,16277.23968402,0
+MXI.US,D,20070914,000000,53.5466,54.0759,53.4676,53.877,41418.891551163,0
+MXI.US,D,20070917,000000,53.4998,53.8838,53.1527,53.2502,44334.371174405,0
+MXI.US,D,20070918,000000,53.8838,55.9728,53.7279,55.8773,94753.087755372,0
+MXI.US,D,20070919,000000,56.6815,57.7694,55.5001,56.9447,207104.7163048,0
+MXI.US,D,20070920,000000,57.2937,57.7635,57.2108,57.3473,131803.88914617,0
+MXI.US,D,20070921,000000,58.247,58.3513,57.9,58.1466,82710.577094837,0
+MXI.US,D,20070924,000000,58.9401,59.4616,58.7598,58.7734,354793.96856353,0
+MXI.US,D,20070925,000000,58.4712,58.9313,58.2071,58.8036,150334.93204351,0
+MXI.US,D,20070926,000000,59.1214,59.2452,58.7685,58.9128,415537.91470394,0
+MXI.US,D,20070927,000000,59.5074,59.9227,59.4246,59.8701,505793.65458166,0
+MXI.US,D,20070928,000000,60.1108,60.2112,59.5893,60.0368,137630.74497305,0
+MXI.US,D,20071001,000000,60.4169,61.692,60.3311,61.457,129026.8999343,0
+MXI.US,D,20071002,000000,61.0934,61.1159,60.4218,60.8312,494678.51674991,0
+MXI.US,D,20071003,000000,60.4354,60.5807,59.9081,59.9841,333485.93645433,0
+MXI.US,D,20071004,000000,59.7336,59.7638,59.2657,59.4616,130350.25275414,0
+MXI.US,D,20071005,000000,60.2405,60.915,60.1479,60.6031,109044.27235473,0
+MXI.US,D,20071008,000000,60.0874,60.3087,59.9373,60.2541,41289.633833876,0
+MXI.US,D,20071009,000000,60.1713,61.0047,59.9081,61.0047,62859.258942353,0
+MXI.US,D,20071010,000000,61.072,61.4863,60.9365,61.3956,54391.852605181,0
+MXI.US,D,20071011,000000,62.2135,62.8188,60.8068,61.4629,94884.397182456,0
+MXI.US,D,20071012,000000,61.5633,62.31,61.457,62.1521,114603.38005296,0
+MXI.US,D,20071015,000000,62.4162,62.4932,61.2075,61.6764,120953.42187839,0
+MXI.US,D,20071016,000000,61.0184,61.0184,60.2717,60.6645,89460.702330915,0
+MXI.US,D,20071017,000000,61.3293,61.3956,59.9373,60.5125,101104.1554357,0
+MXI.US,D,20071018,000000,60.8663,61.6228,60.7162,61.5097,111824.33913129,0
+MXI.US,D,20071019,000000,61.1558,61.1558,59.2881,59.484,144911.23719197,0
+MXI.US,D,20071022,000000,58.1174,58.7296,57.5033,58.6155,209093.84895416,0
+MXI.US,D,20071023,000000,59.6673,60.4286,59.2735,60.4218,91180.035141806,0
+MXI.US,D,20071024,000000,59.9539,60.2112,58.9635,60.0504,82972.170094107,0
+MXI.US,D,20071025,000000,59.8847,60.5875,59.7034,60.3458,58756.865200852,0
+MXI.US,D,20071026,000000,61.1558,63.5061,61.1324,61.963,144114.14793537,0
+MXI.US,D,20071029,000000,62.4484,62.9933,62.386,62.6726,91710.402124641,0
+MXI.US,D,20071030,000000,61.8957,62.0634,61.305,61.3362,83897.491213095,0
+MXI.US,D,20071031,000000,61.7066,62.7876,61.5477,62.5293,73313.746219081,0
+MXI.US,D,20071101,000000,61.0934,61.2075,59.9997,60.1791,180109.34463499,0
+MXI.US,D,20071102,000000,60.6713,60.9989,59.6956,60.6402,63258.316498102,0
+MXI.US,D,20071105,000000,59.3924,59.6361,58.3845,59.3252,151655.20729865,0
+MXI.US,D,20071106,000000,60.3458,61.4268,60.2405,61.4268,54787.832596234,0
+MXI.US,D,20071107,000000,60.8371,61.0876,59.6956,59.796,63258.316498102,0
+MXI.US,D,20071108,000000,59.3924,61.8889,59.3924,61.3498,102794.76430942,0
+MXI.US,D,20071109,000000,62.7477,62.7477,59.6956,60.1108,81473.396086522,0
+MXI.US,D,20071112,000000,59.5533,59.5533,57.0588,57.0588,232553.09878678,0
+MXI.US,D,20071113,000000,57.0588,58.9772,57.0588,58.9401,131385.34034733,0
+MXI.US,D,20071114,000000,59.7131,60.0114,58.8573,59.1068,88632.837427341,0
+MXI.US,D,20071115,000000,57.3687,58.5044,56.9369,57.4604,86177.966653795,0
+MXI.US,D,20071116,000000,58.0784,58.1466,57.127,57.9185,78102.436888079,0
+MXI.US,D,20071119,000000,56.7712,56.8628,54.6013,54.9425,302784.15103406,0
+MXI.US,D,20071120,000000,54.5126,56.9535,54.5126,56.7361,91761.694869596,0
+MXI.US,D,20071121,000000,55.6453,55.851,54.2114,54.8148,128629.89408835,0
+MXI.US,D,20071123,000000,56.1005,56.7946,55.0867,56.6679,20378.607570622,0
+MXI.US,D,20071126,000000,57.1962,57.4828,55.4728,55.5088,77079.659553677,0
+MXI.US,D,20071127,000000,55.3538,56.121,55.1608,56.0001,52534.029382911,0
+MXI.US,D,20071128,000000,56.432,58.4946,56.2117,58.4946,111161.63686648,0
+MXI.US,D,20071129,000000,58.3845,58.9401,57.4896,58.5044,45291.493795265,0
+MXI.US,D,20071130,000000,59.8155,60.1108,59.0083,59.4324,46845.663967402,0
+MXI.US,D,20071203,000000,59.8632,59.8632,58.5863,58.8036,49238.983447002,0
+MXI.US,D,20071204,000000,58.8212,58.8212,57.9517,58.3426,106001.586724,0
+MXI.US,D,20071205,000000,58.9469,59.3641,58.8358,59.2189,197180.59601091,0
+MXI.US,D,20071206,000000,59.4012,60.4354,59.2881,60.3701,242307.95302232,0
+MXI.US,D,20071207,000000,60.9511,60.9511,60.2161,60.7688,102164.88940137,0
+MXI.US,D,20071210,000000,61.1851,61.7222,60.452,61.3576,138952.0460831,0
+MXI.US,D,20071211,000000,61.5097,61.5184,58.9401,58.9401,102561.89524732,0
+MXI.US,D,20071212,000000,61.8889,61.8889,59.719,60.4072,46716.406250115,0
+MXI.US,D,20071213,000000,59.3563,59.6449,58.5619,59.5971,21438.315681392,0
+MXI.US,D,20071214,000000,59.3183,59.3183,57.051,57.6407,122146.49112604,0
+MXI.US,D,20071217,000000,56.432,56.4992,55.1092,55.2164,54787.832596234,0
+MXI.US,D,20071218,000000,56.2584,56.7868,55.3129,56.5538,84561.219332813,0
+MXI.US,D,20071219,000000,55.851,56.5918,55.8412,56.3199,37715.555365411,0
+MXI.US,D,20071220,000000,55.9182,56.9915,55.9182,56.6425,45524.362857361,0
+MXI.US,D,20071221,000000,56.6757,58.3591,56.6757,58.3591,49628.80830866,0
+MXI.US,D,20071224,000000,59.5825,60.0728,58.094,58.3513,38904.521193468,0
+MXI.US,D,20071226,000000,58.3201,58.9772,58.3201,58.905,27128.732806699,0
+MXI.US,D,20071227,000000,59.1955,59.1955,58.3591,58.5482,22894.003783215,0
+MXI.US,D,20071228,000000,58.8962,59.2374,58.6984,59.1682,52998.741652203,0
+MXI.US,D,20071231,000000,59.138,59.138,58.3591,58.5999,40227.874013307,0
+MXI.US,D,20080102,000000,58.9859,59.0025,57.4828,58.3143,53576.297960397,0
+MXI.US,D,20080103,000000,58.6233,59.5825,58.4946,59.2374,57964.905218746,0
+MXI.US,D,20080104,000000,59.0512,59.0512,57.5198,57.9682,50723.395485999,0
+MXI.US,D,20080107,000000,57.6407,58.2753,56.4719,57.203,167869.86983382,0
+MXI.US,D,20080108,000000,57.9877,58.3367,56.4456,56.6757,85226.999162329,0
+MXI.US,D,20080109,000000,56.9233,57.6407,56.1444,57.4604,57169.867671944,0
+MXI.US,D,20080110,000000,56.6757,58.1924,56.4232,57.6222,215288.98668982,0
+MXI.US,D,20080111,000000,57.1046,58.132,56.819,57.1046,190488.94450408,0
+MXI.US,D,20080114,000000,57.6349,58.1466,57.3853,58.0043,213855.86739578,0
+MXI.US,D,20080115,000000,57.0977,57.2693,56.3199,56.6601,300404.16766815,0
+MXI.US,D,20080116,000000,55.9865,56.1824,53.0475,53.0923,567989.18540429,0
+MXI.US,D,20080117,000000,53.6606,53.915,50.7187,51.1339,376541.06656955,0
+MXI.US,D,20080118,000000,52.6556,53.2424,51.4127,52.601,113480.06893844,0
+MXI.US,D,20080122,000000,48.0058,51.6096,47.6666,51.2334,203690.6712006,0
+MXI.US,D,20080123,000000,49.1863,51.3464,47.0778,51.0072,204088.70290145,0
+MXI.US,D,20080124,000000,51.635,53.3497,51.635,52.9695,111774.07224124,0
+MXI.US,D,20080125,000000,54.4054,54.7904,52.6166,52.677,99652.570753473,0
+MXI.US,D,20080128,000000,52.6312,53.0475,51.9216,53.0016,160388.31005469,0
+MXI.US,D,20080129,000000,53.8614,54.5282,53.606,54.4307,59552.928602553,0
+MXI.US,D,20080130,000000,54.2864,55.9182,53.8098,54.6169,39964.229304239,0
+MXI.US,D,20080131,000000,54.0759,56.1756,53.4929,55.6989,54019.467276808,0
+MXI.US,D,20080201,000000,56.8628,57.6475,56.6952,57.4214,61999.592536907,0
+MXI.US,D,20080204,000000,57.4604,57.4604,56.4924,56.4924,54656.523169149,0
+MXI.US,D,20080205,000000,55.542,55.5556,53.915,53.915,114603.38005296,0
+MXI.US,D,20080206,000000,54.3907,55.0107,53.2424,53.3584,54944.788395796,0
+MXI.US,D,20080207,000000,53.1284,54.3469,52.5181,53.57,148907.96787886,0
+MXI.US,D,20080208,000000,54.1119,55.7233,53.2814,53.8439,31365.513539983,0
+MXI.US,D,20080211,000000,53.8536,54.8518,53.5154,54.8382,17615.980327345,0
+MXI.US,D,20080212,000000,55.8052,56.5392,55.0331,55.5351,116031.3700725,0
+MXI.US,D,20080213,000000,55.9182,56.158,55.1608,56.1142,21032.077141348,0
+MXI.US,D,20080214,000000,56.8999,56.9749,55.6541,55.8714,58157.765939777,0
+MXI.US,D,20080215,000000,55.965,56.2584,55.2749,56.2584,22364.662655279,0
+MXI.US,D,20080219,000000,57.629,58.1846,57.1962,57.4691,113351.83707605,0
+MXI.US,D,20080220,000000,56.7205,58.3367,56.4456,58.094,219522.68985841,0
+MXI.US,D,20080221,000000,58.7071,58.905,57.6222,57.7382,68158.825351103,0
+MXI.US,D,20080222,000000,58.5619,58.7978,57.4896,58.7978,28717.782045405,0
+MXI.US,D,20080225,000000,58.6896,59.8155,58.1466,59.5893,72784.405091145,0
+MXI.US,D,20080226,000000,60.0962,60.6324,59.2735,60.3311,59287.232183686,0
+MXI.US,D,20080227,000000,60.0874,61.033,59.9617,60.5125,30569.450138281,0
+MXI.US,D,20080228,000000,60.2863,60.686,60.0728,60.5875,23740.334074972,0
+MXI.US,D,20080229,000000,60.3,60.3,58.3893,58.5775,50490.526423904,0
+MXI.US,D,20080303,000000,58.8806,59.5601,58.4196,59.2111,36655.847254641,0
+MXI.US,D,20080304,000000,58.8962,59.1955,57.1553,58.2753,94371.469732906,0
+MXI.US,D,20080305,000000,58.7071,60.0728,58.7071,59.6449,40494.596287073,0
+MXI.US,D,20080306,000000,59.7716,59.9539,58.9401,58.9401,49540.584787337,0
+MXI.US,D,20080307,000000,58.1252,58.714,56.7575,57.0666,107867.61678547,0
+MXI.US,D,20080310,000000,56.778,56.778,54.806,55.4796,77402.803846893,0
+MXI.US,D,20080311,000000,56.547,57.4301,56.0089,57.4301,90652.745723669,0
+MXI.US,D,20080312,000000,58.0706,58.3981,57.4516,57.7011,31890.751248322,0
+MXI.US,D,20080313,000000,57.3219,58.9401,56.8404,58.5999,62196.556677534,0
+MXI.US,D,20080314,000000,59.0376,59.1068,57.1192,57.9955,61289.70094673,0
+MXI.US,D,20080317,000000,56.3345,57.7236,55.4669,56.6513,122942.55452774,0
+MXI.US,D,20080318,000000,56.9681,57.9341,56.9681,57.6709,52142.152811455,0
+MXI.US,D,20080319,000000,57.6709,57.8006,54.0963,54.3605,195718.75277969,0
+MXI.US,D,20080320,000000,53.5982,54.2777,52.4333,53.9014,126319.66885558,0
+MXI.US,D,20080324,000000,54.4385,56.5597,54.4385,55.5683,59552.928602553,0
+MXI.US,D,20080325,000000,55.7506,56.8628,55.7506,56.6757,62462.253096401,0
+MXI.US,D,20080326,000000,57.0422,57.4301,56.9155,57.3473,33840.901411511,0
+MXI.US,D,20080327,000000,58.2383,58.2977,57.4301,57.4301,369017.44673955,0
+MXI.US,D,20080328,000000,57.8591,57.8844,57.2401,57.3307,22231.301518396,0
+MXI.US,D,20080331,000000,57.2693,57.6544,56.7205,57.3151,25603.286571738,0
+MXI.US,D,20080401,000000,57.3151,58.5102,56.9603,58.2889,85889.701427148,0
+MXI.US,D,20080402,000000,58.1174,58.7452,57.6709,58.6301,33590.59281613,0
+MXI.US,D,20080403,000000,58.7598,60.2639,58.7598,59.6049,51608.708263923,0
+MXI.US,D,20080404,000000,60.029,60.7328,59.6049,60.5807,147880.06126996,0
+MXI.US,D,20080407,000000,61.3956,62.0322,60.8068,61.3362,78224.513621072,0
+MXI.US,D,20080408,000000,60.5212,61.4863,60.2327,61.2075,44981.685615737,0
+MXI.US,D,20080409,000000,61.5477,61.6081,60.9297,61.0808,88954.955865658,0
+MXI.US,D,20080410,000000,60.7016,61.4785,60.452,61.1324,18260.21720398,0
+MXI.US,D,20080411,000000,60.7328,61.148,60.3701,60.3701,94091.411345452,0
+MXI.US,D,20080414,000000,60.2639,60.7328,59.9451,60.3701,44699.575518484,0
+MXI.US,D,20080415,000000,60.9989,61.2767,60.724,61.1899,45960.351189478,0
+MXI.US,D,20080416,000000,62.2749,63.8531,62.2749,63.8375,169791.29605984,0
+MXI.US,D,20080417,000000,63.0908,63.5178,62.7194,63.0752,46636.389567985,0
+MXI.US,D,20080418,000000,63.2321,63.7244,62.7194,63.624,42300.100909489,0
+MXI.US,D,20080421,000000,63.9057,64.4643,63.6796,64.2528,72690.026440428,0
+MXI.US,D,20080422,000000,63.8472,64.2986,63.3316,63.7381,104397.14966181,0
+MXI.US,D,20080423,000000,64.1689,64.1689,63.3247,63.8911,106034.41408077,0
+MXI.US,D,20080424,000000,63.4144,63.4144,62.0702,62.4689,83471.761429969,0
+MXI.US,D,20080425,000000,62.9524,63.8823,62.5293,63.7381,64302.636785386,0
+MXI.US,D,20080428,000000,63.6708,63.7244,62.9689,63.005,103745.73180088,0
+MXI.US,D,20080429,000000,62.4689,62.4689,60.6645,61.1071,191432.73101125,0
+MXI.US,D,20080430,000000,61.148,62.2885,61.148,61.963,98910.877661424,0
+MXI.US,D,20080501,000000,61.963,61.963,60.4286,61.42,95491.703282724,0
+MXI.US,D,20080502,000000,62.386,62.9992,62.2807,62.7194,77033.496083217,0
+MXI.US,D,20080505,000000,62.7935,63.6883,62.7935,63.4661,88222.495467701,0
+MXI.US,D,20080506,000000,63.6952,64.5403,63.5957,64.3259,57624.321392245,0
+MXI.US,D,20080507,000000,64.5247,64.5247,63.0684,63.277,65558.283181885,0
+MXI.US,D,20080508,000000,64.1475,64.9322,64.049,64.8211,43936.339473554,0
+MXI.US,D,20080509,000000,64.4165,64.4165,63.7985,64.1173,71820.101485991,0
+MXI.US,D,20080512,000000,64.1173,64.9799,63.8375,64.8649,47673.528870975,0
+MXI.US,D,20080513,000000,64.7372,64.7567,63.9135,64.7372,186038.78595179,0
+MXI.US,D,20080514,000000,65.4323,65.9908,65.2724,65.364,43047.949130933,0
+MXI.US,D,20080515,000000,65.983,66.8165,65.9762,66.7765,76925.781318812,0
+MXI.US,D,20080516,000000,67.4267,68.2056,67.2532,67.9716,52335.013532486,0
+MXI.US,D,20080519,000000,68.4161,68.8304,67.8653,68.0857,478173.53727829,0
+MXI.US,D,20080520,000000,67.6148,67.7055,67.0416,67.7055,143951.03700641,0
+MXI.US,D,20080521,000000,67.7367,67.8264,66.022,66.255,75193.112394232,0
+MXI.US,D,20080522,000000,67.0563,67.5183,66.5445,66.8925,177366.20863479,0
+MXI.US,D,20080523,000000,66.7317,66.7317,65.4927,65.983,51813.879243743,0
+MXI.US,D,20080527,000000,65.5141,65.6282,64.7567,65.1535,50419.742435866,0
+MXI.US,D,20080528,000000,65.2948,66.3447,64.9566,66.3447,83715.914895955,0
+MXI.US,D,20080529,000000,65.7276,65.7432,65.0618,65.287,29593.862129237,0
+MXI.US,D,20080530,000000,64.8805,65.5756,64.8805,65.0687,33176.147436894,0
+MXI.US,D,20080602,000000,65.2266,65.6194,64.9176,65.2422,146684.94031251,0
+MXI.US,D,20080603,000000,65.4605,65.9616,64.32,65.0453,78461.486102764,0
+MXI.US,D,20080604,000000,64.7509,65.287,64.2303,64.2888,335617.66293466,0
+MXI.US,D,20080605,000000,64.3064,66.098,64.3064,65.9616,76382.078222289,0
+MXI.US,D,20080606,000000,66.0902,66.2023,65.0092,65.0687,77745.439383193,0
+MXI.US,D,20080609,000000,65.1749,65.3484,64.2605,64.9877,46498.925011506,0
+MXI.US,D,20080610,000000,64.0198,64.0198,63.0606,63.3462,128212.37114442,0
+MXI.US,D,20080611,000000,63.5509,63.5509,62.348,62.5966,100586.09871165,0
+MXI.US,D,20080612,000000,62.5683,62.6726,61.5916,61.8957,53403.954337348,0
+MXI.US,D,20080613,000000,62.3646,62.9933,62.0156,62.8325,40237.106707399,0
+MXI.US,D,20080616,000000,63.4729,64.0724,63.2477,63.6708,131390.46962183,0
+MXI.US,D,20080617,000000,64.0198,65.0306,64.0198,64.3064,1425368.96028,0
+MXI.US,D,20080618,000000,64.2888,64.2888,63.5178,64.2225,802523.21000123,0
+MXI.US,D,20080619,000000,64.6232,64.8357,64.1173,64.2888,66509.25067335,0
+MXI.US,D,20080620,000000,63.5061,63.8823,62.8325,62.9865,51242.478064944,0
+MXI.US,D,20080623,000000,62.9524,63.1805,62.3646,62.8939,185203.74006392,0
+MXI.US,D,20080624,000000,62.8266,62.9933,61.7358,62.2573,130950.37787012,0
+MXI.US,D,20080625,000000,62.2417,62.6814,61.5331,62.2135,116589.43513761,0
+MXI.US,D,20080626,000000,61.692,63.5879,60.5729,60.9989,170646.85904569,0
+MXI.US,D,20080627,000000,61.0106,62.2203,61.0106,61.7358,73676.898853362,0
+MXI.US,D,20080630,000000,62.078,62.8754,62.078,62.6638,104848.52581741,0
+MXI.US,D,20080701,000000,61.7222,61.7222,59.9841,60.9813,208493.72383818,0
+MXI.US,D,20080702,000000,60.8234,61.2533,57.3541,58.5619,143611.47903481,0
+MXI.US,D,20080703,000000,57.7772,58.0277,56.2789,57.5705,129004.33112652,0
+MXI.US,D,20080707,000000,56.3345,58.3045,56.1093,57.5276,76001.486054723,0
+MXI.US,D,20080708,000000,57.0588,57.1338,55.5351,56.8999,133857.65065416,0
+MXI.US,D,20080709,000000,56.9993,58.0277,56.4865,56.778,156534.17319877,0
+MXI.US,D,20080710,000000,56.9749,58.1612,56.9535,58.1612,87677.766516279,0
+MXI.US,D,20080711,000000,57.5959,58.3426,57.1192,58.2539,56596.414783347,0
+MXI.US,D,20080714,000000,58.2977,58.7978,58.2149,58.3893,22362.610945481,0
+MXI.US,D,20080715,000000,58.0413,58.1924,56.6757,57.4974,78399.934808818,0
+MXI.US,D,20080716,000000,56.3501,57.3912,56.0294,57.1874,52267.307109145,0
+MXI.US,D,20080717,000000,57.0899,57.6544,56.1376,56.5538,73028.558557131,0
+MXI.US,D,20080718,000000,56.2731,57.2245,55.8412,56.2945,337438.55538056,0
+MXI.US,D,20080721,000000,56.9535,57.7011,56.9535,57.6544,32960.717908083,0
+MXI.US,D,20080722,000000,57.8327,57.8327,56.8472,57.5442,62566.890296109,0
+MXI.US,D,20080723,000000,57.2323,57.2323,56.2058,56.393,46376.848278513,0
+MXI.US,D,20080724,000000,56.1824,56.1824,54.2328,54.5818,134332.62147245,0
+MXI.US,D,20080725,000000,54.4307,55.2749,54.2952,54.9805,211979.57878533,0
+MXI.US,D,20080728,000000,55.2681,55.7827,54.9678,54.9737,48603.979264459,0
+MXI.US,D,20080729,000000,55.5264,56.5226,55.5264,56.0771,525946.57407448,0
+MXI.US,D,20080730,000000,56.4232,57.4516,56.4232,57.1806,710382.97467387,0
+MXI.US,D,20080731,000000,57.1718,57.3307,56.2195,56.3725,131437.65894719,0
+MXI.US,D,20080801,000000,56.0547,56.0547,54.5945,54.6647,78938.508630846,0
+MXI.US,D,20080804,000000,54.2777,54.2777,52.6234,52.8954,213257.79398961,0
+MXI.US,D,20080805,000000,52.6312,52.6702,51.4127,52.1409,158604.34838515,0
+MXI.US,D,20080806,000000,52.7735,53.8029,52.7287,53.2356,97400.819249949,0
+MXI.US,D,20080807,000000,53.2892,53.2892,52.3144,52.3144,194727.77694716,0
+MXI.US,D,20080808,000000,51.906,52.1409,51.0365,51.9362,68789.72611405,0
+MXI.US,D,20080811,000000,51.4615,51.5736,50.5003,50.6953,97016.123662786,0
+MXI.US,D,20080812,000000,50.2517,50.8785,50.2517,50.7499,101459.10123079,0
+MXI.US,D,20080813,000000,50.4087,51.7997,50.4087,51.7851,54107.69079813,0
+MXI.US,D,20080814,000000,52.1497,52.3349,51.3006,51.4001,2375697.3441436,0
+MXI.US,D,20080815,000000,50.8318,50.8318,50.2586,50.4155,514557.53298467,0
+MXI.US,D,20080818,000000,50.6524,51.3845,50.0539,50.4087,756412.05814159,0
+MXI.US,D,20080819,000000,49.8111,50.7333,49.5333,50.5598,157032.73867973,0
+MXI.US,D,20080820,000000,50.9312,51.943,50.9312,51.943,78251.185848449,0
+MXI.US,D,20080821,000000,51.8504,52.91,51.8504,52.7112,163601.28759867,0
+MXI.US,D,20080822,000000,52.8203,52.835,52.1019,52.4636,49266.681529277,0
+MXI.US,D,20080825,000000,52.4899,52.4899,51.0365,51.3552,74994.096543806,0
+MXI.US,D,20080826,000000,51.0657,51.7539,51.0657,51.2792,61832.378188353,0
+MXI.US,D,20080827,000000,51.6096,52.4567,51.6096,52.3593,20760.225593087,0
+MXI.US,D,20080828,000000,52.4938,52.9773,52.2998,52.6166,17505.187998242,0
+MXI.US,D,20080829,000000,53.0757,53.0757,52.1711,52.1711,24684.120582144,0
+MXI.US,D,20080902,000000,50.9234,50.9312,50.0002,50.3794,226109.70416553,0
+MXI.US,D,20080903,000000,49.8735,50.205,48.5429,49.004,177352.87252111,0
+MXI.US,D,20080904,000000,48.5653,48.8519,46.6314,46.8351,128050.28607036,0
+MXI.US,D,20080905,000000,46.2531,47.0983,45.5805,46.9706,175142.15521354,0
+MXI.US,D,20080908,000000,47.304,48.2622,46.0884,46.5397,147565.12381594,0
+MXI.US,D,20080909,000000,45.8213,45.8213,43.8259,43.8259,106642.74603594,0
+MXI.US,D,20080910,000000,44.1144,45.3982,43.8425,44.9216,165122.63041404,0
+MXI.US,D,20080911,000000,43.8522,45.2257,43.2381,45.1672,157267.65945163,0
+MXI.US,D,20080912,000000,45.5055,47.4102,45.3982,47.304,61962.661760539,0
+MXI.US,D,20080915,000000,46.1391,46.4861,44.5823,44.5823,45465.889128112,0
+MXI.US,D,20080916,000000,43.7674,45.6722,42.6854,45.1204,234706.36821999,0
+MXI.US,D,20080917,000000,43.746,44.439,42.582,43.4184,80455.748026615,0
+MXI.US,D,20080918,000000,43.5705,45.059,42.5206,44.3942,685973.78320468,0
+MXI.US,D,20080919,000000,45.3388,48.2183,45.3388,48.2183,81310.285157565,0
+MXI.US,D,20080922,000000,48.732,48.732,47.7631,47.7631,83771.311060506,0
+MXI.US,D,20080923,000000,47.5837,47.9239,45.8145,46.0358,111316.54095624,0
+MXI.US,D,20080924,000000,45.9656,46.2678,45.5055,45.6936,48482.928386365,0
+MXI.US,D,20080925,000000,46.0884,46.3058,45.4752,45.9509,90476.298681024,0
+MXI.US,D,20080926,000000,45.0298,45.0376,44.1232,44.7597,237386.92707134,0
+MXI.US,D,20080929,000000,42.8686,42.8686,38.6136,39.6118,88566.156858899,0
+MXI.US,D,20080930,000000,39.8828,40.8342,38.5386,40.6403,338431.58292289,0
+MXI.US,D,20081001,000000,40.4794,40.7962,39.4305,40.0651,145296.95863403,0
+MXI.US,D,20081002,000000,39.5573,40.0505,36.0363,36.164,119321.28673392,0
+MXI.US,D,20081003,000000,36.4223,38.2286,36.0821,36.1494,139119.26043165,0
+MXI.US,D,20081006,000000,35.0927,35.0927,31.2003,33.34,182615.50815349,0
+MXI.US,D,20081007,000000,32.8633,35.0079,32.1907,32.334,143286.28303179,0
+MXI.US,D,20081008,000000,31.33,33.8927,31.1399,32.3818,169738.97745999,0
+MXI.US,D,20081009,000000,33.1051,34.0272,30.324,30.5501,142107.57575273,0
+MXI.US,D,20081010,000000,26.456,30.3561,26.456,29.2225,177450.32873652,0
+MXI.US,D,20081013,000000,32.8935,34.0019,31.4421,34.0019,87213.054246987,0
+MXI.US,D,20081014,000000,38.4314,38.6975,32.7191,33.3078,59764.254711768,0
+MXI.US,D,20081015,000000,32.4841,32.4841,28.9329,28.9505,66319.467517017,0
+MXI.US,D,20081016,000000,28.9505,29.6358,26.9989,29.6143,43938.391183352,0
+MXI.US,D,20081017,000000,28.2769,30.1573,27.8314,28.6785,50026.840009511,0
+MXI.US,D,20081020,000000,29.0626,30.9742,29.0626,30.9137,196510.7127618,0
+MXI.US,D,20081021,000000,30.3922,30.8367,29.3882,29.3882,54407.240428668,0
+MXI.US,D,20081022,000000,28.5411,28.5411,25.7697,26.7348,52866.406370219,0
+MXI.US,D,20081023,000000,26.3799,27.1812,24.9411,26.1772,71766.757031238,0
+MXI.US,D,20081024,000000,24.7189,25.9403,24.4148,25.2004,53160.826726261,0
+MXI.US,D,20081027,000000,24.4937,25.2004,23.6661,23.8718,70795.27244179,0
+MXI.US,D,20081028,000000,25.141,26.9171,24.249,26.9171,83570.243500282,0
+MXI.US,D,20081029,000000,27.3391,29.7196,27.1978,28.7896,203381.88887597,0
+MXI.US,D,20081030,000000,30.1505,30.1505,28.9836,30.1427,72468.441782222,0
+MXI.US,D,20081031,000000,29.3794,30.8465,28.8491,30.244,91437.52472148,0
+MXI.US,D,20081103,000000,29.9389,30.7344,29.9389,30.4059,72474.596911617,0
+MXI.US,D,20081104,000000,31.134,33.0982,31.134,32.8565,127663.5387734,0
+MXI.US,D,20081105,000000,32.5611,32.683,30.3006,30.5287,67554.596815533,0
+MXI.US,D,20081106,000000,30.2265,30.2694,27.8226,27.8373,105446.59922359,0
+MXI.US,D,20081107,000000,28.7058,29.3424,28.4816,29.1289,54099.483958938,0
+MXI.US,D,20081110,000000,30.4663,31.134,29.3336,29.8103,38417.240116396,0
+MXI.US,D,20081111,000000,29.1386,29.3424,27.9367,28.3978,42727.882402414,0
+MXI.US,D,20081112,000000,28.1326,28.1326,26.2815,26.3341,22137.948722578,0
+MXI.US,D,20081113,000000,26.4862,28.7136,25.2862,28.4358,95115.214534754,0
+MXI.US,D,20081114,000000,27.77,28.736,26.4404,26.5154,57796.665015294,0
+MXI.US,D,20081117,000000,26.4024,27.1032,25.8731,25.913,47831.510525437,0
+MXI.US,D,20081118,000000,25.6703,26.2201,25.0932,25.9052,38073.578725197,0
+MXI.US,D,20081119,000000,25.3886,25.49,23.4409,23.4409,36175.747161862,0
+MXI.US,D,20081120,000000,23.2128,23.3717,21.0527,21.348,81687.799760434,0
+MXI.US,D,20081121,000000,22.6533,24.0005,22.2176,24.0005,130160.46959781,0
+MXI.US,D,20081124,000000,24.636,26.4472,24.5278,25.7278,69588.867080449,0
+MXI.US,D,20081125,000000,26.4404,27.499,25.7366,26.5154,191989.77022146,0
+MXI.US,D,20081126,000000,26.069,28.0936,25.6323,27.8441,175231.40458977,0
+MXI.US,D,20081128,000000,27.9367,28.1014,27.3606,27.8373,25346.822846963,0
+MXI.US,D,20081201,000000,26.803,26.9911,25.218,25.218,71923.7128308,0
+MXI.US,D,20081202,000000,25.3545,26.031,25.0425,25.8809,247191.02234204,0
+MXI.US,D,20081203,000000,24.9343,25.9052,24.6955,25.8809,858543.09433129,0
+MXI.US,D,20081204,000000,24.9411,25.6703,24.3017,24.5122,126064.2309857,0
+MXI.US,D,20081205,000000,24.7862,25.3613,23.516,25.3203,174352.24694124,0
+MXI.US,D,20081208,000000,25.6752,27.77,25.6752,27.2865,91102.070169475,0
+MXI.US,D,20081209,000000,27.4308,28.1014,26.8547,27.0457,120811.85390231,0
+MXI.US,D,20081210,000000,28.3305,29.0548,28.1092,28.813,154145.98299367,0
+MXI.US,D,20081211,000000,28.466,29.4701,27.5838,27.8314,91741.177771614,0
+MXI.US,D,20081212,000000,27.7232,28.3305,27.3031,28.1239,102378.26722038,0
+MXI.US,D,20081215,000000,28.5099,29.0782,28.3529,28.5479,60464.913607853,0
+MXI.US,D,20081216,000000,28.7974,30.6798,28.7682,30.244,73570.209943856,0
+MXI.US,D,20081217,000000,29.8717,31.1769,29.8717,30.9742,139603.46394402,0
+MXI.US,D,20081218,000000,30.7646,30.7646,29.0246,29.1386,80413.687975752,0
+MXI.US,D,20081219,000000,29.1981,29.5441,28.4962,28.9836,103233.83020623,0
+MXI.US,D,20081222,000000,28.7448,28.7448,27.113,27.6043,87610.060092938,0
+MXI.US,D,20081223,000000,27.6043,28.1551,27.2943,27.5965,27460.083939109,0
+MXI.US,D,20081224,000000,27.346,27.7934,26.8245,27.1978,32328.791290237,0
+MXI.US,D,20081226,000000,27.4912,27.965,27.3109,27.7534,317000.44822579,0
+MXI.US,D,20081229,000000,27.9971,28.9037,27.6725,28.1404,343635.74482602,0
+MXI.US,D,20081230,000000,28.427,28.9671,28.1784,28.9671,471340.31779539,0
+MXI.US,D,20081231,000000,28.9427,29.6289,28.813,29.5685,60979.892767201,0
+MXI.US,D,20090102,000000,29.5003,30.6418,29.5003,30.3172,27138.991355691,0
+MXI.US,D,20090105,000000,30.3396,30.982,29.9087,30.5969,58735.322247971,0
+MXI.US,D,20090106,000000,30.9508,31.9636,30.7929,31.6565,187250.32058762,0
+MXI.US,D,20090107,000000,31.4421,31.6916,30.5063,30.7548,38371.076645936,0
+MXI.US,D,20090108,000000,30.2265,30.6418,29.976,30.4585,139665.01523797,0
+MXI.US,D,20090109,000000,30.6262,30.7022,29.4701,29.6679,70690.635242082,0
+MXI.US,D,20090112,000000,29.6514,29.6514,27.9718,28.1784,126115.52373066,0
+MXI.US,D,20090113,000000,27.5741,28.2837,27.5741,27.9971,31696.864672392,0
+MXI.US,D,20090114,000000,27.5887,27.5887,26.6519,26.9678,62175.013724653,0
+MXI.US,D,20090115,000000,26.8245,27.6345,26.0407,27.2495,50222.778295239,0
+MXI.US,D,20090116,000000,27.8889,28.1326,27.0136,27.7934,21685.546712075,0
+MXI.US,D,20090120,000000,27.3255,27.3255,25.8731,25.8731,25051.376636022,0
+MXI.US,D,20090121,000000,26.3887,27.384,26.0407,27.384,23199.708543147,0
+MXI.US,D,20090122,000000,26.4687,27.037,26.2123,26.6431,68974.379995888,0
+MXI.US,D,20090123,000000,25.7843,27.0818,25.6752,26.6685,42299.07505459,0
+MXI.US,D,20090126,000000,26.5466,27.732,26.5466,26.8859,41770.759781554,0
+MXI.US,D,20090127,000000,27.0877,27.8519,27.0877,27.5575,28598.78287711,0
+MXI.US,D,20090128,000000,27.9533,28.6239,27.9533,28.2681,29303.545192792,0
+MXI.US,D,20090129,000000,27.7378,27.9971,27.3177,27.3694,77586.431873832,0
+MXI.US,D,20090130,000000,27.2719,27.4532,26.3059,26.5622,36539.925651043,0
+MXI.US,D,20090202,000000,26.1616,26.5993,25.9462,26.3887,28549.541841953,0
+MXI.US,D,20090203,000000,26.2532,26.9609,26.2532,26.8391,1016480.637032,0
+MXI.US,D,20090204,000000,27.113,28.1784,27.113,27.5302,411042.61853609,0
+MXI.US,D,20090205,000000,28.0137,28.7604,27.614,28.7224,229160.59663545,0
+MXI.US,D,20090206,000000,29.1074,30.2265,28.736,29.7722,102138.21717399,0
+MXI.US,D,20090209,000000,30.0676,30.3474,29.5831,29.8483,112671.69527795,0
+MXI.US,D,20090210,000000,29.6806,29.6991,27.9581,28.1326,100483.51322174,0
+MXI.US,D,20090211,000000,28.4504,28.8969,27.9581,28.2896,76814.988989709,0
+MXI.US,D,20090212,000000,28.0566,28.3305,27.384,28.2983,90284.463814892,0
+MXI.US,D,20090213,000000,28.1551,28.5791,28.0819,28.3305,30790.008941587,0
+MXI.US,D,20090217,000000,27.4678,27.4678,26.5154,26.5252,64407.273985094,0
+MXI.US,D,20090218,000000,26.6899,26.9989,26.0992,26.5837,38394.671308616,0
+MXI.US,D,20090219,000000,26.8712,27.3772,26.2357,26.2357,57772.044497716,0
+MXI.US,D,20090220,000000,25.5621,26.261,25.4578,26.0768,114918.31750698,0
+MXI.US,D,20090223,000000,26.0407,26.3059,24.6419,24.6692,81646.76556447,0
+MXI.US,D,20090224,000000,24.8515,25.6469,24.5805,25.4978,37542.185887464,0
+MXI.US,D,20090225,000000,25.3203,25.4227,24.7091,24.9275,21013.611753164,0
+MXI.US,D,20090226,000000,25.3145,25.5182,24.7774,24.7862,26705.054733371,0
+MXI.US,D,20090227,000000,24.5561,25.1498,24.1662,24.7862,99622.820961399,0
+MXI.US,D,20090302,000000,24.445,24.445,22.9409,22.9955,83083.988278109,0
+MXI.US,D,20090303,000000,23.1436,23.8036,22.8746,23.1982,53395.747498155,0
+MXI.US,D,20090304,000000,23.8036,24.9743,23.8036,24.636,29353.812082847,0
+MXI.US,D,20090305,000000,24.6692,24.6692,23.3581,23.5511,70970.693629536,0
+MXI.US,D,20090306,000000,23.8036,24.3397,23.2528,23.864,125072.22929827,0
+MXI.US,D,20090309,000000,23.2528,24.0521,23.245,23.3795,60816.781838244,0
+MXI.US,D,20090310,000000,23.7441,25.0055,23.7441,24.8212,80651.686312343,0
+MXI.US,D,20090311,000000,25.141,25.9208,25.141,25.6995,38164.879811217,0
+MXI.US,D,20090312,000000,25.3749,26.0485,25.0796,25.8809,40428.941573531,0
+MXI.US,D,20090313,000000,25.9403,26.5535,25.8282,26.2269,222318.14445846,0
+MXI.US,D,20090316,000000,26.3965,26.8634,26.1772,26.1977,107528.05881386,0
+MXI.US,D,20090317,000000,26.1382,26.3341,25.8194,26.3341,85399.342785378,0
+MXI.US,D,20090318,000000,26.418,27.2027,25.6917,27.1715,69257.515948039,0
+MXI.US,D,20090319,000000,28.004,28.2165,27.7144,27.8158,106283.69682126,0
+MXI.US,D,20090320,000000,28.0352,28.0663,27.5887,27.5887,126459.18512186,0
+MXI.US,D,20090323,000000,29.2312,29.6514,28.2457,29.6514,62639.725993945,0
+MXI.US,D,20090324,000000,29.8181,29.8181,28.4962,28.9671,86508.291931305,0
+MXI.US,D,20090325,000000,28.8569,29.6075,28.3461,29.1074,106013.89698279,0
+MXI.US,D,20090326,000000,29.6075,30.0072,29.3648,29.9146,165863.29765119,0
+MXI.US,D,20090327,000000,29.7557,29.7557,28.8569,28.9583,77378.183329315,0
+MXI.US,D,20090330,000000,28.5791,28.5791,27.3538,27.5302,87405.914968017,0
+MXI.US,D,20090331,000000,27.7476,28.5479,27.6803,28.1482,233215.8010516,0
+MXI.US,D,20090401,000000,27.7476,29.0626,27.5965,29.0548,88156.840754159,0
+MXI.US,D,20090402,000000,30.0364,30.6047,29.6991,30.0452,102471.6200162,0
+MXI.US,D,20090403,000000,30.0676,30.6954,29.8648,30.6866,116549.42679655,0
+MXI.US,D,20090406,000000,31.4109,31.4109,29.2556,29.7196,86134.880748032,0
+MXI.US,D,20090407,000000,29.3882,29.3882,28.7604,28.774,30556.114024593,0
+MXI.US,D,20090408,000000,29.0714,29.2644,28.5576,29.0938,51474.321272141,0
+MXI.US,D,20090409,000000,30.2782,30.3786,30.0754,30.3698,62817.198891489,0
+MXI.US,D,20090413,000000,30.9742,31.2325,30.1875,31.0716,154378.85205576,0
+MXI.US,D,20090414,000000,31.0502,31.2754,30.5735,30.747,102968.13378736,0
+MXI.US,D,20090415,000000,30.2353,31.0941,30.2265,31.0093,100198.32555979,0
+MXI.US,D,20090416,000000,31.5269,31.7374,30.8143,31.33,291446.40268921,0
+MXI.US,D,20090417,000000,31.2822,31.33,30.9742,31.134,69843.279095425,0
+MXI.US,D,20090420,000000,30.9742,30.9742,29.4701,29.5081,130784.18937646,0
+MXI.US,D,20090421,000000,29.3882,30.2694,29.1542,30.2694,45877.256942651,0
+MXI.US,D,20090422,000000,29.9224,30.982,29.8405,30.1641,85975.873238672,0
+MXI.US,D,20090423,000000,30.671,30.8816,30.2616,30.8007,43859.400356121,0
+MXI.US,D,20090424,000000,31.33,31.9178,31.0882,31.6097,68409.133946484,0
+MXI.US,D,20090427,000000,31.4957,31.4957,30.5228,31.0882,38983.512020699,0
+MXI.US,D,20090428,000000,30.8679,30.8679,30.1193,30.5589,300619.59719696,0
+MXI.US,D,20090429,000000,30.8816,31.6916,30.8816,31.4187,29001.943852456,0
+MXI.US,D,20090430,000000,31.9938,32.3262,31.64,31.8807,67152.461695086,0
+MXI.US,D,20090501,000000,32.2745,32.6459,31.8963,32.529,53223.403875106,0
+MXI.US,D,20090504,000000,32.4695,34.3908,32.4695,34.3577,211080.92989372,0
+MXI.US,D,20090505,000000,34.4942,34.6842,33.7777,34.231,181060.31212645,0
+MXI.US,D,20090506,000000,34.5614,34.9933,34.0506,34.7924,253301.01412107,0
+MXI.US,D,20090507,000000,36.3014,36.3014,33.6568,33.9278,112751.71196008,0
+MXI.US,D,20090508,000000,34.6784,35.5167,34.5702,35.4251,200673.63194235,0
+MXI.US,D,20090511,000000,34.6706,34.7759,34.1325,34.5331,98645.181242557,0
+MXI.US,D,20090512,000000,34.4786,34.8958,34.0097,34.6394,133364.2144477,0
+MXI.US,D,20090513,000000,33.8079,33.8079,32.7502,33.029,114776.7495309,0
+MXI.US,D,20090514,000000,33.0602,33.6714,32.7736,33.4433,62306.323151738,0
+MXI.US,D,20090515,000000,33.8381,33.958,33.0602,33.417,47925.889176154,0
+MXI.US,D,20090518,000000,33.8927,34.6998,33.7699,34.6842,78900.551999579,0
+MXI.US,D,20090519,000000,34.9933,35.659,34.8724,35.2662,103074.82269687,0
+MXI.US,D,20090520,000000,35.8686,36.7167,35.7049,35.8413,116844.87300749,0
+MXI.US,D,20090521,000000,35.3734,35.4309,34.7681,35.3052,68958.992172401,0
+MXI.US,D,20090522,000000,35.5928,35.932,35.388,35.659,84462.737262499,0
+MXI.US,D,20090526,000000,35.3559,36.3843,34.7603,36.2478,208924.58289581,0
+MXI.US,D,20090527,000000,36.1962,36.4282,35.235,35.3802,106580.1688871,0
+MXI.US,D,20090528,000000,35.9388,36.2927,35.5167,36.164,43092.060891595,0
+MXI.US,D,20090529,000000,37.671,37.671,36.5812,37.1173,130482.58803613,0
+MXI.US,D,20090601,000000,38.5015,39.0153,38.213,38.5776,315481.15712022,0
+MXI.US,D,20090602,000000,38.6975,39.2863,38.3865,39.1059,254136.06000894,0
+MXI.US,D,20090603,000000,38.3271,38.7131,37.0286,37.4585,303491.99091444,0
+MXI.US,D,20090604,000000,37.0199,37.8884,36.6046,37.4956,83696.423652872,0
+MXI.US,D,20090605,000000,38.5776,38.6819,37.3688,37.4429,179642.5806559,0
+MXI.US,D,20090608,000000,36.9214,37.4712,36.3453,37.3367,225121.8058977,0
+MXI.US,D,20090609,000000,37.2597,37.8582,37.0793,37.555,168010.411955,0
+MXI.US,D,20090610,000000,38.3105,38.6205,37.4137,38.1292,165727.8848045,0
+MXI.US,D,20090611,000000,38.2959,39.3077,38.1886,38.8096,197282.15564592,0
+MXI.US,D,20090612,000000,38.3943,38.3943,37.9196,38.2228,193664.99127169,0
+MXI.US,D,20090615,000000,37.4263,37.4263,36.3102,36.7099,1335627.1737067,0
+MXI.US,D,20090616,000000,37.981,37.981,35.6971,35.9388,1731541.5100458,0
+MXI.US,D,20090617,000000,35.9388,35.9388,34.655,35.3734,845940.46689584,0
+MXI.US,D,20090618,000000,35.4397,35.6522,34.8071,35.0254,1243821.3670765,0
+MXI.US,D,20090619,000000,35.585,35.9008,35.3559,35.5928,1267839.7078291,0
+MXI.US,D,20090622,000000,35.5382,35.5382,33.3536,33.5603,267686.57737115,0
+MXI.US,D,20090623,000000,34.0019,34.2154,33.2484,34.1189,220457.24367149,0
+MXI.US,D,20090624,000000,34.8285,35.1609,34.384,34.655,138986.92514966,0
+MXI.US,D,20090625,000000,34.5936,35.4397,34.2826,35.4397,147184.53164837,0
+MXI.US,D,20090626,000000,35.2798,35.4836,34.927,35.312,88744.655611343,0
+MXI.US,D,20090629,000000,35.4309,35.7049,34.8587,35.5382,115437.40008592,0
+MXI.US,D,20090630,000000,35.8033,35.8491,34.9348,35.1609,71109.184040915,0
+MXI.US,D,20090701,000000,35.4309,36.0879,35.4309,35.585,83413.28770072,0
+MXI.US,D,20090702,000000,35.3276,35.3276,34.4659,34.655,170749.4445356,0
+MXI.US,D,20090706,000000,34.0019,34.0019,33.2484,33.8079,97052.028584255,0
+MXI.US,D,20090707,000000,33.9015,33.9678,32.6898,32.8487,240369.08726302,0
+MXI.US,D,20090708,000000,32.8692,33.2864,31.7374,32.6225,251138.51199377,0
+MXI.US,D,20090709,000000,33.2922,33.5272,32.8692,33.1441,210161.76390412,0
+MXI.US,D,20090710,000000,32.8253,33.0671,32.3574,32.7502,54414.421412961,0
+MXI.US,D,20090713,000000,32.7668,33.4287,32.1585,33.2922,71717.515996081,0
+MXI.US,D,20090714,000000,33.921,33.9951,33.4765,33.9951,188042.28056973,0
+MXI.US,D,20090715,000000,34.9786,35.6522,34.8958,35.62,277232.15720728,0
+MXI.US,D,20090716,000000,35.7049,36.0821,35.3276,36.0821,206638.97818061,0
+MXI.US,D,20090717,000000,35.9983,36.2478,35.7127,36.1435,89868.992580756,0
+MXI.US,D,20090720,000000,36.8902,37.594,36.5734,37.0705,195699.26153661,0
+MXI.US,D,20090721,000000,38.0102,38.0102,36.7167,37.4049,510008.89236206,0
+MXI.US,D,20090722,000000,37.2908,37.9342,37.0559,37.7588,495791.56931543,0
+MXI.US,D,20090723,000000,37.7588,39.0601,37.6769,38.8408,475419.11687421,0
+MXI.US,D,20090724,000000,39.2863,39.2863,38.2822,38.9363,199431.32165954,0
+MXI.US,D,20090727,000000,39.0669,39.1781,38.5444,38.9841,169616.90072699,0
+MXI.US,D,20090728,000000,38.5444,38.6448,37.8884,38.5971,650672.06441685,0
+MXI.US,D,20090729,000000,38.1974,38.1974,37.518,37.8952,169229.12757513,0
+MXI.US,D,20090730,000000,38.5386,39.1868,38.5386,38.7638,191857.43493948,0
+MXI.US,D,20090731,000000,38.9626,39.9218,38.8018,39.7405,263507.24451222,0
+MXI.US,D,20090803,000000,40.4346,41.3041,40.2991,41.0097,336907.16254283,0
+MXI.US,D,20090804,000000,40.5564,41.1082,40.3517,40.92,370125.37003058,0
+MXI.US,D,20090805,000000,40.9483,41.1735,40.1246,40.8586,193328.51086479,0
+MXI.US,D,20090806,000000,41.0848,41.0848,40.0563,40.5252,320987.94621859,0
+MXI.US,D,20090807,000000,40.7592,40.7884,39.9218,40.3069,135140.99513294,0
+MXI.US,D,20090810,000000,39.8828,40.0408,39.2941,39.5046,73082.928866783,0
+MXI.US,D,20090811,000000,39.3311,39.3701,38.8262,39.2268,87972.18687232,0
+MXI.US,D,20090812,000000,39.0153,39.8,38.8651,39.5748,115181.96221605,0
+MXI.US,D,20090813,000000,40.2455,40.7446,40.1412,40.6071,143672.00447385,0
+MXI.US,D,20090814,000000,40.7299,40.8801,39.5114,39.9053,112076.69943647,0
+MXI.US,D,20090817,000000,38.4606,38.5015,37.594,38.0619,266207.29460665,0
+MXI.US,D,20090818,000000,38.4031,39.0523,38.2656,38.9694,117309.58527678,0
+MXI.US,D,20090819,000000,38.3193,39.4013,38.1721,39.1274,118196.9497645,0
+MXI.US,D,20090820,000000,39.2941,39.723,39.2941,39.528,66284.588450447,0
+MXI.US,D,20090821,000000,40.1412,40.6675,40.0057,40.4433,186209.07786504,0
+MXI.US,D,20090824,000000,40.9571,41.3869,40.4628,40.6071,193918.37743177,0
+MXI.US,D,20090825,000000,41.6657,41.6657,40.3439,40.5028,126225.29020486,0
+MXI.US,D,20090826,000000,40.2377,40.5028,39.7405,40.1645,134105.90753975,0
+MXI.US,D,20090827,000000,39.7785,40.5028,39.2941,40.3663,109065.81530761,0
+MXI.US,D,20090828,000000,40.6919,40.8284,40.2377,40.532,64357.007095039,0
+MXI.US,D,20090831,000000,40.0115,40.0115,39.4013,39.8614,58200.851845539,0
+MXI.US,D,20090901,000000,39.7015,40.2611,38.6741,38.9246,110386.09056276,0
+MXI.US,D,20090902,000000,38.5152,39.2941,38.2744,39.0884,83015.255999869,0
+MXI.US,D,20090903,000000,39.7561,40.0651,39.3925,40.0651,76704.196660606,0
+MXI.US,D,20090904,000000,40.0339,40.6169,39.7083,40.5983,82043.771410422,0
+MXI.US,D,20090908,000000,41.5614,42.1278,41.3558,41.7047,106455.01458941,0
+MXI.US,D,20090909,000000,41.9913,42.0449,41.499,41.7749,84087.274369429,0
+MXI.US,D,20090910,000000,41.6745,42.3081,41.2963,42.1814,97484.939351675,0
+MXI.US,D,20090911,000000,42.5957,42.9359,42.2019,42.4748,351288.62237331,0
+MXI.US,D,20090914,000000,41.9299,42.4885,41.7496,42.468,69606.306613733,0
+MXI.US,D,20090915,000000,42.468,43.2615,42.2701,43.1854,548571.80387413,0
+MXI.US,D,20090916,000000,43.7966,44.3347,43.6387,44.168,385561.40869734,0
+MXI.US,D,20090917,000000,43.9351,44.3045,43.4038,43.7226,276315.04292748,0
+MXI.US,D,20090918,000000,44.055,44.055,43.3005,43.5559,135523.6390103,0
+MXI.US,D,20090921,000000,42.7487,42.8686,42.3169,42.854,102009.9853116,0
+MXI.US,D,20090922,000000,43.4408,43.8347,43.2849,43.5403,97022.278792181,0
+MXI.US,D,20090923,000000,43.7226,44.093,42.8296,42.8296,226357.96105111,0
+MXI.US,D,20090924,000000,43.1104,43.1104,41.7574,42.0362,237133.54091126,0
+MXI.US,D,20090925,000000,41.8256,42.0362,41.3558,41.6063,142217.34222693,0
+MXI.US,D,20090928,000000,41.6433,42.4202,41.6063,42.1424,183492.61409222,0
+MXI.US,D,20090929,000000,42.119,42.3315,41.8334,42.1424,88064.51381324,0
+MXI.US,D,20090930,000000,42.6171,42.6171,41.5527,42.1278,204322.59781844,0
+MXI.US,D,20091001,000000,41.9094,41.9913,40.3273,40.3273,129294.64806297,0
+MXI.US,D,20091002,000000,39.5962,40.4892,39.5816,40.11,98523.104509564,0
+MXI.US,D,20091005,000000,40.3439,41.1082,40.1694,40.8742,92318.734079807,0
+MXI.US,D,20091006,000000,42.2545,46.2619,41.6297,42.3081,196539.43669897,0
+MXI.US,D,20091007,000000,42.4446,42.701,42.1668,42.6932,123230.81975439,0
+MXI.US,D,20091008,000000,43.5179,44.0686,43.2615,43.9253,172459.5446524,0
+MXI.US,D,20091009,000000,43.782,44.0686,43.3356,43.6992,106685.8319417,0
+MXI.US,D,20091012,000000,44.2061,44.5531,43.7606,43.9702,122690.19422256,0
+MXI.US,D,20091013,000000,44.0325,44.2499,43.5861,44.1778,124133.5720656,0
+MXI.US,D,20091014,000000,44.9313,45.678,44.9313,45.6341,361083.48494992,0
+MXI.US,D,20091015,000000,45.4207,45.8008,45.1126,45.7638,142330.18626583,0
+MXI.US,D,20091016,000000,45.0746,45.4138,44.7705,45.1809,136377.15028635,0
+MXI.US,D,20091019,000000,45.6263,46.2229,45.3388,46.0884,106130.84444129,0
+MXI.US,D,20091020,000000,46.1001,46.1001,44.8699,45.5055,233526.63508602,0
+MXI.US,D,20091021,000000,45.3329,46.1557,45.1672,45.1672,138422.70495516,0
+MXI.US,D,20091022,000000,45.2013,45.7462,44.5823,45.678,123161.06162125,0
+MXI.US,D,20091023,000000,45.9061,45.9295,44.8484,45.022,129016.64138531,0
+MXI.US,D,20091026,000000,45.3095,45.717,43.7606,43.8951,138279.08526929,0
+MXI.US,D,20091027,000000,43.5773,43.8951,42.9281,42.9281,174133.73984773,0
+MXI.US,D,20091028,000000,42.5664,42.6639,40.9951,41.267,261175.47632657,0
+MXI.US,D,20091029,000000,42.0225,43.0197,42.0225,42.9427,212973.63218255,0
+MXI.US,D,20091030,000000,42.6805,42.6805,40.6539,41.0565,195259.1697849,0
+MXI.US,D,20091102,000000,41.4922,42.4066,40.8956,41.6657,176253.15606927,0
+MXI.US,D,20091103,000000,41.076,42.2019,40.7143,42.1141,150271.32903976,0
+MXI.US,D,20091104,000000,42.6561,43.3356,42.4202,42.701,218058.79491739,0
+MXI.US,D,20091105,000000,43.1484,43.6319,42.817,43.5705,187488.31892421,0
+MXI.US,D,20091106,000000,43.2381,43.978,43.0704,43.6845,167288.21010604,0
+MXI.US,D,20091109,000000,44.439,45.4616,44.439,45.3982,162214.33177509,0
+MXI.US,D,20091110,000000,44.983,45.3982,44.7344,45.3251,213277.28523269,0
+MXI.US,D,20091111,000000,46.3058,46.3058,45.3612,45.6263,139918.40139805,0
+MXI.US,D,20091112,000000,45.5055,45.8008,44.7675,44.9011,159271.15406957,0
+MXI.US,D,20091113,000000,45.1428,45.8145,44.8114,45.5805,93812.378812897,0
+MXI.US,D,20091116,000000,46.7279,47.1519,46.2015,46.8945,162596.97565245,0
+MXI.US,D,20091117,000000,46.2015,46.8351,45.8905,46.8127,401347.26388469,0
+MXI.US,D,20091118,000000,46.8127,47.1363,46.412,46.6918,152802.11307584,0
+MXI.US,D,20091119,000000,46.2229,46.2999,45.2627,46.1089,145886.82520101,0
+MXI.US,D,20091120,000000,45.5747,45.9509,45.1672,45.7024,95788.175348563,0
+MXI.US,D,20091123,000000,46.4569,47.2971,46.4569,46.7279,145166.67506184,0
+MXI.US,D,20091124,000000,46.6158,46.761,46.0933,46.4715,114598.25077846,0
+MXI.US,D,20091125,000000,46.8185,47.4648,46.7074,47.4648,94797.199516033,0
+MXI.US,D,20091127,000000,44.9313,47.1841,44.8874,47.1841,132775.37373561,0
+MXI.US,D,20091130,000000,45.8076,46.5631,45.6419,46.1176,82848.041651316,0
+MXI.US,D,20091201,000000,46.8643,47.8479,46.8643,47.4931,172732.42205556,0
+MXI.US,D,20091202,000000,47.6958,48.4542,47.6958,48.271,131820.30282455,0
+MXI.US,D,20091203,000000,48.3236,48.5809,47.4716,47.5525,145329.7859908,0
+MXI.US,D,20091204,000000,48.0136,48.2134,46.3204,46.8185,248954.46691359,0
+MXI.US,D,20091207,000000,46.2931,47.227,46.2931,46.5719,110200.41082602,0
+MXI.US,D,20091208,000000,46.2083,46.5027,45.3456,45.5951,170305.24936429,0
+MXI.US,D,20091209,000000,45.4207,46.1859,45.2189,46.1391,126395.58211811,0
+MXI.US,D,20091210,000000,46.3448,46.4208,45.8905,46.1264,81389.275984796,0
+MXI.US,D,20091211,000000,46.5329,46.6226,46.1859,46.3682,69934.580181445,0
+MXI.US,D,20091214,000000,46.5933,46.9998,46.4286,46.9043,65532.636809407,0
+MXI.US,D,20091215,000000,46.6382,46.9491,46.2999,46.412,130358.45959333,0
+MXI.US,D,20091216,000000,46.6158,47.2133,46.6158,46.8585,137287.08358186,0
+MXI.US,D,20091217,000000,46.3126,46.3886,45.5347,45.6419,165047.7430064,0
+MXI.US,D,20091218,000000,45.8905,45.9802,45.0746,45.5951,120667.20836154,0
+MXI.US,D,20091221,000000,45.9558,46.0358,45.5201,45.5493,160426.26668596,0
+MXI.US,D,20091222,000000,45.5279,46.0124,45.4674,45.9441,144426.00782469,0
+MXI.US,D,20091223,000000,47.418,47.418,46.1089,46.5787,82521.819793402,0
+MXI.US,D,20091224,000000,47.1519,47.227,46.9043,47.0827,74812.520226666,0
+MXI.US,D,20091228,000000,47.4843,47.5681,46.954,47.1149,89751.01926736,0
+MXI.US,D,20091229,000000,47.6754,47.9512,47.2357,47.3293,103131.24471632,0
+MXI.US,D,20091230,000000,47.069,47.2503,46.8049,47.1607,75072.061516138,0
+MXI.US,D,20091231,000000,47.5301,47.5525,46.9618,47.0144,79541.711311517,0
+MXI.US,D,20100104,000000,47.7582,48.4688,47.4989,48.4542,132815.38207668,0
+MXI.US,D,20100105,000000,48.5566,48.8519,48.3987,48.5566,176087.99343051,0
+MXI.US,D,20100106,000000,48.5566,49.6396,48.5566,49.4193,327934.0097404,0
+MXI.US,D,20100107,000000,49.3062,49.4124,48.7623,49.1931,214360.58800614,0
+MXI.US,D,20100108,000000,49.3968,49.7205,49.0869,49.6912,115372.77122728,0
+MXI.US,D,20100111,000000,50.281,50.629,49.6522,49.9554,215395.67559933,0
+MXI.US,D,20100112,000000,49.0644,49.2165,48.2866,48.7623,128965.34864036,0
+MXI.US,D,20100113,000000,49.0722,49.2311,48.3314,49.0722,141605.93270707,0
+MXI.US,D,20100114,000000,49.0722,49.4729,49.0128,49.1385,82564.905699164,0
+MXI.US,D,20100115,000000,48.9884,48.9884,48.1335,48.3684,113054.33915532,0
+MXI.US,D,20100119,000000,48.4357,49.0264,48.348,48.9738,86800.660577548,0
+MXI.US,D,20100120,000000,47.9922,48.0692,46.9706,47.6061,200434.60775086,0
+MXI.US,D,20100121,000000,47.2357,47.3566,45.3924,45.3924,310052.33299419,0
+MXI.US,D,20100122,000000,45.1029,45.8008,44.3708,44.5911,343411.08260312,0
+MXI.US,D,20100125,000000,45.2189,45.4821,44.8543,44.9605,146522.85523845,0
+MXI.US,D,20100126,000000,44.3182,45.0298,43.8259,44.2889,838029.07391398,0
+MXI.US,D,20100127,000000,44.13,44.3883,43.3424,43.8951,404374.56169194,0
+MXI.US,D,20100128,000000,43.3424,44.3416,42.6805,43.1786,493789.10055239,0
+MXI.US,D,20100129,000000,43.4408,43.8425,42.2389,42.3169,317480.54831857,0
+MXI.US,D,20100201,000000,42.8228,43.8659,42.7682,43.7138,229449.887717,0
+MXI.US,D,20100202,000000,44.2207,44.826,44.0325,44.6213,399605.36226602,0
+MXI.US,D,20100203,000000,44.5355,44.9011,44.0754,44.1602,90214.705681753,0
+MXI.US,D,20100204,000000,43.1484,43.3658,41.8188,41.8188,329709.76457074,0
+MXI.US,D,20100205,000000,41.5614,41.9845,40.573,41.9689,521925.22287001,0
+MXI.US,D,20100208,000000,41.8548,42.4592,41.3782,41.4084,380824.0107733,0
+MXI.US,D,20100209,000000,42.1668,43.474,42.1668,42.8989,1887341.1711368,0
+MXI.US,D,20100210,000000,42.9895,42.9895,42.0449,42.5567,120406.64121717,0
+MXI.US,D,20100211,000000,42.7487,43.7606,42.3676,43.7606,259867.51133021,0
+MXI.US,D,20100212,000000,43.0032,43.5091,42.4514,43.4486,100886.67419709,0
+MXI.US,D,20100216,000000,43.9351,44.7344,43.8883,44.7032,111061.10308636,0
+MXI.US,D,20100217,000000,45.022,45.2257,44.5355,44.8114,214642.69810339,0
+MXI.US,D,20100218,000000,44.4166,45.2013,44.4166,45.1282,155838.64357718,0
+MXI.US,D,20100219,000000,44.3552,45.0522,44.2743,44.8309,124277.19175147,0
+MXI.US,D,20100222,000000,45.2559,45.2559,44.7861,44.8397,60601.352309433,0
+MXI.US,D,20100223,000000,44.7032,44.7344,43.6845,43.8259,75658.850518423,0
+MXI.US,D,20100224,000000,43.7732,44.1778,43.5773,43.7674,79837.157522458,0
+MXI.US,D,20100225,000000,42.9661,43.6231,42.5499,43.5559,86868.367000889,0
+MXI.US,D,20100226,000000,43.859,44.055,43.3424,44.0043,96044.639073338,0
+MXI.US,D,20100301,000000,43.9351,44.7266,43.9351,44.6896,99000.127037646,0
+MXI.US,D,20100302,000000,45.0376,45.5951,44.9547,45.2257,119503.88890596,0
+MXI.US,D,20100303,000000,45.7638,46.4569,45.754,46.0124,112631.68693689,0
+MXI.US,D,20100304,000000,46.0572,46.1391,45.5669,45.9061,103174.33062208,0
+MXI.US,D,20100305,000000,46.4569,47.0632,46.337,47.0398,162674.94062478,0
+MXI.US,D,20100308,000000,47.4102,47.5126,46.9423,47.0232,98958.066986782,0
+MXI.US,D,20100309,000000,46.5855,47.2591,46.4491,46.9043,129969.66058658,0
+MXI.US,D,20100310,000000,46.8127,47.4024,46.6918,46.9043,222121.18031783,0
+MXI.US,D,20100311,000000,46.7971,46.995,46.412,46.995,51355.322103845,0
+MXI.US,D,20100312,000000,47.5067,47.5603,47.1607,47.4102,283036.44422639,0
+MXI.US,D,20100315,000000,47.0554,47.1363,46.5933,47.0144,144234.17295856,0
+MXI.US,D,20100316,000000,47.1304,47.7631,47.1071,47.7436,131441.76236678,0
+MXI.US,D,20100317,000000,47.9161,48.3626,47.9161,48.1033,151016.09969651,0
+MXI.US,D,20100318,000000,48.1647,48.1647,47.4102,47.6061,74817.649501161,0
+MXI.US,D,20100319,000000,47.4931,47.9083,46.7756,46.8867,101390.36895255,0
+MXI.US,D,20100322,000000,46.0358,47.379,46.0358,47.343,149559.38573979,0
+MXI.US,D,20100323,000000,47.4716,47.9844,47.3868,47.9844,90237.274489533,0
+MXI.US,D,20100324,000000,47.3293,47.5067,47.1246,47.2357,116012.90468432,0
+MXI.US,D,20100325,000000,47.6802,47.7134,46.608,46.6684,109008.36743327,0
+MXI.US,D,20100326,000000,46.9199,47.4843,46.8867,47.343,90601.452978714,0
+MXI.US,D,20100329,000000,47.5525,47.9844,47.5525,47.9083,59139.509078216,0
+MXI.US,D,20100330,000000,48.5566,48.6336,47.8411,48.1335,74463.729560972,0
+MXI.US,D,20100331,000000,48.1647,48.2944,47.9512,48.0516,75972.762117548,0
+MXI.US,D,20100401,000000,48.7779,49.1181,48.3626,49.0557,213002.35611973,0
+MXI.US,D,20100405,000000,49.5236,49.7458,49.2019,49.6912,195685.92542292,0
+MXI.US,D,20100406,000000,49.5635,49.7595,49.3364,49.6162,138627.87593498,0
+MXI.US,D,20100407,000000,49.2526,49.5031,48.9504,49.1785,61802.62839628,0
+MXI.US,D,20100408,000000,48.619,49.2838,48.4542,49.2019,62919.784381399,0
+MXI.US,D,20100409,000000,49.5489,49.7293,49.4261,49.7127,47983.337050503,0
+MXI.US,D,20100412,000000,49.7536,49.8199,49.4407,49.5772,53853.278783154,0
+MXI.US,D,20100413,000000,49.3813,49.3813,48.7389,49.2311,58332.161272624,0
+MXI.US,D,20100414,000000,49.779,49.8482,49.4261,49.8375,101074.40564363,0
+MXI.US,D,20100415,000000,49.625,49.8735,49.4583,49.585,101550.40231681,0
+MXI.US,D,20100416,000000,49.276,49.276,48.0604,48.3314,153922.34662566,0
+MXI.US,D,20100419,000000,47.7582,48.1033,47.3293,48.1033,95257.808365729,0
+MXI.US,D,20100420,000000,48.6628,48.6628,48.1725,48.2047,132553.78907741,0
+MXI.US,D,20100421,000000,48.232,48.2622,47.613,47.9844,62206.815226525,0
+MXI.US,D,20100422,000000,47.5974,47.9844,46.9491,47.9386,135057.90088611,0
+MXI.US,D,20100423,000000,47.9386,48.4757,47.7134,48.4299,64479.083828031,0
+MXI.US,D,20100426,000000,48.7554,49.1181,48.4981,48.5809,118771.428508,0
+MXI.US,D,20100427,000000,48.232,48.2866,46.7074,46.8945,187161.0712114,0
+MXI.US,D,20100428,000000,47.304,47.3566,46.4773,47.1519,46941.068473018,0
+MXI.US,D,20100429,000000,47.418,47.7943,47.418,47.6754,355991.14123078,0
+MXI.US,D,20100430,000000,47.5525,47.613,46.7152,46.7444,107825.5567346,0
+MXI.US,D,20100503,000000,46.9706,46.9706,46.2171,46.4569,342159.53962622,0
+MXI.US,D,20100504,000000,45.1731,45.6088,44.2675,44.401,293118.54617474,0
+MXI.US,D,20100505,000000,43.6465,44.5355,43.1708,43.9253,289097.19497027,0
+MXI.US,D,20100506,000000,46.2015,46.2015,37.7821,42.8608,740168.67166924,0
+MXI.US,D,20100507,000000,42.8911,43.4408,41.1822,42.2545,623631.55513148,0
+MXI.US,D,20100510,000000,45.5201,45.8603,43.011,45.0522,158668.9772438,0
+MXI.US,D,20100511,000000,44.9908,45.9441,44.0686,44.2499,96168.76751613,0
+MXI.US,D,20100512,000000,44.8543,44.983,44.5911,44.8543,101364.72258007,0
+MXI.US,D,20100513,000000,44.9381,45.2335,44.2977,44.5073,91982.253672902,0
+MXI.US,D,20100514,000000,43.8054,43.978,42.817,43.358,189615.94198495,0
+MXI.US,D,20100517,000000,43.2849,43.3512,41.9153,42.7994,119147.91725597,0
+MXI.US,D,20100518,000000,43.1338,43.5637,41.9543,42.1424,153260.67021574,0
+MXI.US,D,20100519,000000,41.6745,41.8334,40.805,41.5068,150432.38825892,0
+MXI.US,D,20100520,000000,40.7524,40.7524,39.1352,39.4208,258926.80238774,0
+MXI.US,D,20100521,000000,39.1352,40.9951,39.0455,40.7143,183493.63994712,0
+MXI.US,D,20100524,000000,40.7826,40.9629,40.1645,40.2611,151429.51922085,0
+MXI.US,D,20100525,000000,38.7813,40.4628,38.5386,40.4628,132304.50633693,0
+MXI.US,D,20100526,000000,40.9317,41.4484,40.0953,40.185,234708.41992979,0
+MXI.US,D,20100527,000000,41.7652,42.582,40.9405,42.4885,76910.393495325,0
+MXI.US,D,20100528,000000,42.4592,42.4963,41.5527,41.6501,77027.340953823,0
+MXI.US,D,20100601,000000,41.2066,42.1424,40.767,40.767,182996.10032105,0
+MXI.US,D,20100602,000000,41.0389,42.0303,40.9483,42.0303,33969.133273898,0
+MXI.US,D,20100603,000000,42.5128,42.5128,41.2212,41.7749,69323.170661582,0
+MXI.US,D,20100604,000000,41.0165,41.0165,39.7015,39.761,66271.252336759,0
+MXI.US,D,20100607,000000,39.8302,40.1918,39.2102,39.2336,70590.10146197,0
+MXI.US,D,20100608,000000,39.5046,40.3273,39.3828,40.2757,133572.46299221,0
+MXI.US,D,20100609,000000,40.9405,41.0477,40.0057,40.2065,85656.832365052,0
+MXI.US,D,20100610,000000,41.3957,42.0079,40.9629,41.9611,117344.46434335,0
+MXI.US,D,20100611,000000,41.3246,42.1346,41.3246,42.1278,67724.888728784,0
+MXI.US,D,20100614,000000,42.6727,43.0568,42.1278,42.2175,511796.95745119,0
+MXI.US,D,20100615,000000,42.6932,43.5023,42.5431,43.436,81103.062467947,0
+MXI.US,D,20100616,000000,43.0275,43.5559,42.9427,43.2683,79626.857268142,0
+MXI.US,D,20100617,000000,43.6533,43.6533,42.8296,43.3424,84952.07004937,0
+MXI.US,D,20100618,000000,43.3424,43.6465,43.3141,43.4272,42781.226857167,0
+MXI.US,D,20100621,000000,44.6759,44.9674,43.1854,43.5179,99066.807606087,0
+MXI.US,D,20100622,000000,43.474,43.8883,42.8608,42.9057,116573.02145923,0
+MXI.US,D,20100623,000000,42.8989,43.4096,42.4885,43.0344,69379.592681032,0
+MXI.US,D,20100624,000000,42.5742,42.8989,42.1278,42.234,53148.516467472,0
+MXI.US,D,20100625,000000,42.3169,42.6854,41.7749,42.623,119948.08407727,0
+MXI.US,D,20100628,000000,42.7682,42.7682,42.0518,42.1424,79558.124989902,0
+MXI.US,D,20100629,000000,41.191,41.191,39.8975,40.1246,223438.37800827,0
+MXI.US,D,20100630,000000,39.9735,40.4385,39.5446,39.5836,37902.260957048,0
+MXI.US,D,20100701,000000,39.7561,40.0719,38.9363,39.7473,314415.29388006,0
+MXI.US,D,20100702,000000,39.9901,40.1645,39.3311,39.5368,71996.548528636,0
+MXI.US,D,20100706,000000,40.4521,40.7387,39.5368,39.9667,110970.82785524,0
+MXI.US,D,20100707,000000,39.8536,41.1393,39.7854,41.1004,48694.25449558,0
+MXI.US,D,20100708,000000,41.3782,41.7047,40.9629,41.5692,44355.914127286,0
+MXI.US,D,20100709,000000,41.4552,42.2019,41.4552,42.081,64313.921189276,0
+MXI.US,D,20100712,000000,41.8188,42.081,41.4084,41.5829,42014.91324754,0
+MXI.US,D,20100713,000000,42.3608,42.5353,42.2019,42.4202,71418.992220443,0
+MXI.US,D,20100714,000000,42.0644,42.6561,41.9465,42.3169,16608.590816429,0
+MXI.US,D,20100715,000000,42.5041,42.5041,41.5985,42.2701,159362.45515559,0
+MXI.US,D,20100716,000000,41.8422,42.0303,40.9951,41.0097,33782.427682262,0
+MXI.US,D,20100719,000000,41.2495,41.5137,40.8664,41.2407,24823.636848422,0
+MXI.US,D,20100720,000000,41.076,42.4748,41.076,42.468,22703.194771982,0
+MXI.US,D,20100721,000000,42.8686,42.8686,41.7574,41.9543,227746.96858449,0
+MXI.US,D,20100722,000000,42.9729,43.5637,42.817,43.3141,50634.146109778,0
+MXI.US,D,20100723,000000,43.5325,44.2207,43.3356,44.2061,65075.105524409,0
+MXI.US,D,20100726,000000,44.2431,44.3045,43.8347,44.2889,140838.59324254,0
+MXI.US,D,20100727,000000,44.6662,44.6662,43.6533,43.9419,152783.64768766,0
+MXI.US,D,20100728,000000,43.7674,44.0179,43.6992,43.9565,69474.997186648,0
+MXI.US,D,20100729,000000,44.363,44.711,43.5325,44.0325,55218.691653856,0
+MXI.US,D,20100730,000000,43.358,44.2431,43.358,44.0043,48177.223626433,0
+MXI.US,D,20100802,000000,45.0649,45.6341,44.9761,45.4967,72897.249130046,0
+MXI.US,D,20100803,000000,45.3612,45.4674,44.9313,45.3456,73673.821288665,0
+MXI.US,D,20100804,000000,45.3778,45.6497,45.1955,45.6176,31759.441821237,0
+MXI.US,D,20100805,000000,45.5201,45.678,45.2696,45.678,28399.767026684,0
+MXI.US,D,20100806,000000,45.3924,45.9656,45.1877,45.6644,82012.995763449,0
+MXI.US,D,20100809,000000,46.0933,46.0933,45.5493,45.8213,108103.56341226,0
+MXI.US,D,20100810,000000,45.1126,45.3778,44.5443,45.1955,80810.693821703,0
+MXI.US,D,20100811,000000,43.9945,44.0043,43.1104,43.1854,93284.06353986,0
+MXI.US,D,20100812,000000,42.6805,43.5861,42.6113,43.4945,108727.28319091,0
+MXI.US,D,20100813,000000,43.5179,43.7138,43.2001,43.3902,23954.737748884,0
+MXI.US,D,20100816,000000,43.2322,43.8883,43.2322,43.746,48096.181089404,0
+MXI.US,D,20100817,000000,44.4234,44.8874,44.3708,44.6896,61174.80519803,0
+MXI.US,D,20100818,000000,44.6574,44.8484,44.2499,44.6447,32054.888032178,0
+MXI.US,D,20100819,000000,44.6272,44.6447,43.5403,43.8814,60857.816034208,0
+MXI.US,D,20100820,000000,43.358,43.5179,43.0704,43.4408,51402.511429204,0
+MXI.US,D,20100823,000000,43.782,43.859,43.0275,43.0275,63926.148037417,0
+MXI.US,D,20100824,000000,42.4124,42.5664,41.9611,42.1278,85472.178483214,0
+MXI.US,D,20100825,000000,41.6891,42.3383,41.3109,42.2701,79529.401052728,0
+MXI.US,D,20100826,000000,42.4124,42.7487,42.1346,42.234,52353.478920669,0
+MXI.US,D,20100827,000000,42.7916,43.4096,42.1063,43.4096,93167.116081363,0
+MXI.US,D,20100830,000000,43.2001,43.3073,42.7487,42.8365,58157.765939777,0
+MXI.US,D,20100831,000000,42.7253,43.1484,42.6327,42.854,48705.53889947,0
+MXI.US,D,20100901,000000,43.8054,44.6272,43.8054,44.5443,81748.325199481,0
+MXI.US,D,20100902,000000,44.5151,44.9381,44.4088,44.9381,62634.59671945,0
+MXI.US,D,20100903,000000,45.3251,45.4138,45.0142,45.369,193033.06465385,0
+MXI.US,D,20100907,000000,45.1428,45.1604,44.6964,44.7266,66217.907882006,0
+MXI.US,D,20100908,000000,45.135,45.5055,45.135,45.1672,52761.769170511,0
+MXI.US,D,20100909,000000,45.8525,45.9353,45.2335,45.4363,37049.775535896,0
+MXI.US,D,20100910,000000,45.2959,45.7111,45.2959,45.5347,28711.626916011,0
+MXI.US,D,20100913,000000,46.1557,46.5095,46.1557,46.4715,73069.592753095,0
+MXI.US,D,20100914,000000,46.4364,46.9267,46.2444,46.6538,91368.792443241,0
+MXI.US,D,20100915,000000,46.4364,46.6382,46.2756,46.608,48583.462166477,0
+MXI.US,D,20100916,000000,46.4491,46.645,46.3448,46.6011,68239.867888132,0
+MXI.US,D,20100917,000000,46.7815,46.8945,46.412,46.4491,42798.666390452,0
+MXI.US,D,20100920,000000,46.8351,47.1772,46.5397,46.9998,58161.869359374,0
+MXI.US,D,20100921,000000,47.1441,47.227,46.4715,47.0632,47002.619766964,0
+MXI.US,D,20100922,000000,47.418,47.689,47.1772,47.3566,52526.848398617,0
+MXI.US,D,20100923,000000,46.8185,47.227,46.5475,46.6918,163329.43605041,0
+MXI.US,D,20100924,000000,47.5067,47.9386,47.5067,47.9386,49982.728248849,0
+MXI.US,D,20100927,000000,47.8937,48.0448,47.6276,47.6666,207301.68044543,0
+MXI.US,D,20100928,000000,47.7173,48.3236,47.2133,48.3158,89055.48964577,0
+MXI.US,D,20100929,000000,48.0604,48.309,47.9298,48.1491,48500.36791965,0
+MXI.US,D,20100930,000000,48.4757,48.5809,47.4648,47.8109,64848.391591707,0
+MXI.US,D,20101001,000000,48.5507,48.5712,48.0692,48.423,58195.722571044,0
+MXI.US,D,20101004,000000,48.3158,48.3158,47.4843,47.6802,75581.911400991,0
+MXI.US,D,20101005,000000,48.3314,49.2526,48.2622,49.0557,240398.83705509,0
+MXI.US,D,20101006,000000,49.4495,50.1601,49.4495,49.972,196320.92960546,0
+MXI.US,D,20101007,000000,50.3112,50.3112,49.08,49.4407,132816.40793158,0
+MXI.US,D,20101008,000000,49.6308,50.4087,49.6308,50.3268,89305.798241151,0
+MXI.US,D,20101011,000000,50.4487,50.5003,50.0782,50.1348,66162.511717455,0
+MXI.US,D,20101012,000000,49.7536,50.0704,49.276,50.0002,70952.228241352,0
+MXI.US,D,20101013,000000,50.629,51.172,50.5764,50.976,336798.42192352,0
+MXI.US,D,20101014,000000,51.4527,51.5297,50.9458,51.2402,122580.42774836,0
+MXI.US,D,20101015,000000,51.4001,51.4897,50.592,51.1417,121076.52446628,0
+MXI.US,D,20101018,000000,50.7421,51.0969,50.5227,50.976,112349.57683963,0
+MXI.US,D,20101019,000000,49.8033,49.9408,49.08,49.3452,83874.922405315,0
+MXI.US,D,20101020,000000,49.7751,50.8405,49.7751,50.5988,53302.394702337,0
+MXI.US,D,20101021,000000,50.9078,51.0969,49.9554,50.4311,46808.733191034,0
+MXI.US,D,20101022,000000,50.5988,50.6953,50.2128,50.4311,44985.789035333,0
+MXI.US,D,20101025,000000,51.2402,51.5502,51.0316,51.0657,73655.355900481,0
+MXI.US,D,20101026,000000,50.5764,51.0443,50.3112,50.976,110402.50424114,0
+MXI.US,D,20101027,000000,50.3112,50.3112,49.6454,50.1913,53949.709143669,0
+MXI.US,D,20101028,000000,50.6651,50.7879,50.2517,50.4711,233295.81773373,0
+MXI.US,D,20101029,000000,50.4077,50.7528,50.3249,50.7528,68595.83953812,0
+MXI.US,D,20101101,000000,50.8405,51.1417,50.4565,50.6875,19230.675938529,0
+MXI.US,D,20101102,000000,51.4829,51.7071,51.3845,51.6252,50479.242020014,0
+MXI.US,D,20101103,000000,51.556,51.7071,50.8698,51.6252,188727.55164233,0
+MXI.US,D,20101104,000000,53.0621,53.7035,53.0104,53.6908,10721903.028406,0
+MXI.US,D,20101105,000000,53.6606,54.2114,53.5066,53.9014,259244.81740646,0
+MXI.US,D,20101108,000000,53.6362,53.954,53.3652,53.9092,188011.50492275,0
+MXI.US,D,20101109,000000,54.6559,54.6793,52.8817,53.144,115146.05729458,0
+MXI.US,D,20101110,000000,53.3038,53.4998,52.3661,53.4929,185024.21545658,0
+MXI.US,D,20101111,000000,53.22,53.5817,53.026,53.5622,381197.42195657,0
+MXI.US,D,20101112,000000,53.0182,53.1284,52.0054,52.4489,98449.242956829,0
+MXI.US,D,20101115,000000,52.5094,52.8954,52.1019,52.1019,137440.96181672,0
+MXI.US,D,20101116,000000,51.364,51.5814,50.1601,50.5315,311711.14036603,0
+MXI.US,D,20101117,000000,50.5315,51.016,50.3658,50.6056,98529.259638959,0
+MXI.US,D,20101118,000000,51.7003,52.2394,51.7003,52.0181,67289.926251565,0
+MXI.US,D,20101119,000000,51.7851,52.1497,51.3942,52.1497,160170.82881608,0
+MXI.US,D,20101122,000000,51.8202,52.1711,51.2928,52.0658,72918.792082927,0
+MXI.US,D,20101123,000000,51.0501,51.0501,50.4711,50.7499,47809.967572555,0
+MXI.US,D,20101124,000000,51.0881,51.6096,51.0881,51.556,71820.101485991,0
+MXI.US,D,20101126,000000,50.7645,51.1417,50.7645,50.8561,65376.706864744,0
+MXI.US,D,20101129,000000,50.281,50.7499,49.7673,50.6056,59002.044521737,0
+MXI.US,D,20101130,000000,49.9808,50.7499,49.6747,50.4399,39503.620454543,0
+MXI.US,D,20101201,000000,51.4205,51.9723,51.3162,51.8436,48855.313714738,0
+MXI.US,D,20101202,000000,52.2004,53.0835,52.1916,53.0016,89613.554710881,0
+MXI.US,D,20101203,000000,52.9919,53.7649,52.9032,53.6665,61359.459079868,0
+MXI.US,D,20101206,000000,53.6977,53.9891,53.5466,53.915,114742.89631923,0
+MXI.US,D,20101207,000000,55.0029,55.0497,53.8614,53.915,127955.90741964,0
+MXI.US,D,20101208,000000,53.8331,54.0223,53.1752,53.4403,68994.89709387,0
+MXI.US,D,20101209,000000,53.6606,53.6606,53.0923,53.3877,64626.806933502,0
+MXI.US,D,20101210,000000,53.5622,53.8176,53.3409,53.7103,68904.621862749,0
+MXI.US,D,20101213,000000,54.3771,54.7231,54.1734,54.34,71959.617752269,0
+MXI.US,D,20101214,000000,54.4229,54.959,54.1578,54.4385,145468.27640218,0
+MXI.US,D,20101215,000000,54.1256,54.4141,53.7737,53.7737,59161.052031097,0
+MXI.US,D,20101216,000000,53.7103,54.1158,53.373,54.1158,99304.805942678,0
+MXI.US,D,20101217,000000,53.877,54.0963,53.6518,54.0963,61576.940318478,0
+MXI.US,D,20101220,000000,53.8692,54.0223,53.4081,53.644,123367.25845597,0
+MXI.US,D,20101221,000000,54.2114,54.4911,54.1656,54.4443,124522.37107235,0
+MXI.US,D,20101222,000000,54.5428,54.5945,54.34,54.5662,137895.41553702,0
+MXI.US,D,20101223,000000,54.2864,54.5662,54.2406,54.5428,127357.83401347,0
+MXI.US,D,20101227,000000,54.5126,54.6013,54.0681,54.2689,123604.23093766,0
+MXI.US,D,20101228,000000,54.5945,54.5945,54.302,54.4989,84582.762285694,0
+MXI.US,D,20101229,000000,54.6841,55.2719,54.6841,55.1725,86520.602190094,0
+MXI.US,D,20101230,000000,55.2105,55.3178,54.8986,55.1891,71126.623574199,0
+MXI.US,D,20101231,000000,55.0312,55.4796,54.9854,55.3499,54327.223746538,0
+MXI.US,D,20110103,000000,55.8412,56.0547,55.542,55.7077,70909.14233559,0
+MXI.US,D,20110104,000000,55.9182,55.9182,54.535,55.2612,81577.007431331,0
+MXI.US,D,20110105,000000,54.4833,54.8898,54.1509,54.7621,169295.80814357,0
+MXI.US,D,20110106,000000,54.8577,54.8577,54.1119,54.2952,71774.963870431,0
+MXI.US,D,20110107,000000,54.5048,54.5048,53.5066,53.8439,120749.27675346,0
+MXI.US,D,20110110,000000,53.7649,53.915,53.1986,53.8331,316436.22803129,0
+MXI.US,D,20110111,000000,54.3469,54.5048,54.1578,54.5048,116577.12487882,0
+MXI.US,D,20110112,000000,55.1696,55.5946,54.9951,55.5001,137131.15363719,0
+MXI.US,D,20110113,000000,55.6541,55.6541,54.9873,55.1092,79558.124989902,0
+MXI.US,D,20110114,000000,54.7855,55.0419,54.6715,55.0331,79059.55950894,0
+MXI.US,D,20110118,000000,55.3451,55.4513,55.0195,55.3909,82654.155075386,0
+MXI.US,D,20110119,000000,55.4357,55.5001,54.4054,54.5818,53453.195372505,0
+MXI.US,D,20110120,000000,53.9238,53.9238,52.8642,53.4267,97003.813403997,0
+MXI.US,D,20110121,000000,53.839,54.0895,53.3789,53.4345,53874.821736035,0
+MXI.US,D,20110124,000000,53.3243,54.2952,53.3243,54.1821,109079.1514213,0
+MXI.US,D,20110125,000000,53.8331,53.9238,53.4169,53.9238,85799.426196027,0
+MXI.US,D,20110126,000000,54.3469,55.0331,54.3176,54.959,84145.748098678,0
+MXI.US,D,20110127,000000,55.1871,55.1871,54.4054,54.7309,75695.781294791,0
+MXI.US,D,20110128,000000,54.3849,54.5204,53.2639,53.373,85136.723931208,0
+MXI.US,D,20110131,000000,53.5368,54.0778,53.5368,54.0271,248967.80302728,0
+MXI.US,D,20110201,000000,54.8518,55.7233,54.7017,55.6687,61577.966173377,0
+MXI.US,D,20110202,000000,55.8208,56.1005,55.6687,55.8773,243940.08816679,0
+MXI.US,D,20110203,000000,55.851,56.2058,55.3197,56.1444,105378.89280025,0
+MXI.US,D,20110204,000000,56.2945,56.2945,55.8344,56.1824,59093.345607756,0
+MXI.US,D,20110207,000000,56.4992,56.703,56.3199,56.4232,132763.06347682,0
+MXI.US,D,20110208,000000,56.6679,56.8911,56.3111,56.8774,77428.450219371,0
+MXI.US,D,20110209,000000,56.4232,56.7439,56.0089,56.2731,195348.41916112,0
+MXI.US,D,20110210,000000,55.5868,56.2117,55.4669,56.1444,89068.825759458,0
+MXI.US,D,20110211,000000,55.6853,56.4554,55.6853,56.3549,81051.769722992,0
+MXI.US,D,20110214,000000,56.507,56.9301,56.4992,56.9301,125098.90152565,0
+MXI.US,D,20110215,000000,56.6893,56.8024,56.2643,56.3549,83796.957432984,0
+MXI.US,D,20110216,000000,56.3549,56.7507,56.2584,56.7117,83634.872358926,0
+MXI.US,D,20110218,000000,56.6757,56.8472,56.3725,56.507,61635.414047726,0
+MXI.US,D,20110222,000000,55.8208,56.0918,54.7855,54.9278,105939.00957516,0
+MXI.US,D,20110223,000000,54.922,55.1316,54.1344,54.8382,225512.65661425,0
+MXI.US,D,20110224,000000,54.6793,55.0867,54.0447,54.5506,68107.532606148,0
+MXI.US,D,20110225,000000,55.3129,55.5186,55.2076,55.4016,154103.9229428,0
+MXI.US,D,20110228,000000,56.0654,56.3715,55.8139,56.1122,126630.50289,0
+MXI.US,D,20110301,000000,56.3257,56.6337,55.5264,55.5351,111970.01052697,0
+MXI.US,D,20110302,000000,55.4728,56.158,55.4669,55.9095,58725.06369898,0
+MXI.US,D,20110303,000000,56.5753,56.7712,56.2945,56.6601,91633.463007208,0
+MXI.US,D,20110304,000000,56.7507,56.7575,56.0001,56.2643,69644.263245,0
+MXI.US,D,20110307,000000,56.5831,56.6757,55.2681,55.5478,57075.489021227,0
+MXI.US,D,20110308,000000,55.2827,55.5683,54.7105,55.3568,86081.536293279,0
+MXI.US,D,20110309,000000,55.2681,55.3197,54.7017,54.7982,161913.75628965,0
+MXI.US,D,20110310,000000,53.531,53.5817,52.8954,52.9919,276984.9261766,0
+MXI.US,D,20110311,000000,52.5698,53.6294,52.5181,53.4081,110030.11891277,0
+MXI.US,D,20110314,000000,53.0699,53.1371,52.4899,53.0104,116127.80043302,0
+MXI.US,D,20110315,000000,50.2888,52.3144,50.0607,52.0054,227810.57158824,0
+MXI.US,D,20110316,000000,52.0327,52.3066,50.2644,50.7031,279704.46751411,0
+MXI.US,D,20110317,000000,52.3017,52.5747,51.9732,52.2247,126825.41532083,0
+MXI.US,D,20110318,000000,53.4169,53.5817,52.9412,53.0991,116695.09819222,0
+MXI.US,D,20110321,000000,54.1821,54.2328,53.8029,54.0681,136651.05354441,0
+MXI.US,D,20110322,000000,54.0603,54.186,53.5758,53.8838,76324.630347939,0
+MXI.US,D,20110323,000000,54.0223,54.6715,53.5758,54.5126,141825.46565547,0
+MXI.US,D,20110324,000000,55.0244,55.2544,54.6344,55.1033,67496.123086284,0
+MXI.US,D,20110325,000000,55.1949,55.4016,54.7105,54.8986,115558.45096402,0
+MXI.US,D,20110328,000000,54.9737,55.1696,54.5945,54.6422,109971.64518352,0
+MXI.US,D,20110329,000000,54.65,55.3363,54.5126,55.2983,64278.016267808,0
+MXI.US,D,20110330,000000,56.0547,56.1912,55.6755,56.1142,141358.70167638,0
+MXI.US,D,20110331,000000,56.2048,56.5197,56.1571,56.3754,79485.289292066,0
+MXI.US,D,20110401,000000,56.3803,56.9681,56.1912,56.7634,128277.00000306,0
+MXI.US,D,20110404,000000,56.9535,57.4058,56.8911,57.2781,192939.71185803,0
+MXI.US,D,20110405,000000,57.1192,57.7557,57.0266,57.5276,129741.92079898,0
+MXI.US,D,20110406,000000,58.0189,58.0413,57.5033,57.7167,83768.233495809,0
+MXI.US,D,20110407,000000,57.6475,57.8912,57.1192,57.3629,62012.928650595,0
+MXI.US,D,20110408,000000,58.1993,58.4342,57.7011,58.1096,183152.03026572,0
+MXI.US,D,20110411,000000,58.2607,58.4878,57.4301,57.747,111718.67607669,0
+MXI.US,D,20110412,000000,56.7712,57.0977,56.3501,56.5158,119991.16998303,0
+MXI.US,D,20110413,000000,57.2693,57.2693,56.2273,56.5597,282687.65356069,0
+MXI.US,D,20110414,000000,56.4232,56.9233,56.1288,56.778,55511.060300099,0
+MXI.US,D,20110415,000000,56.5226,56.8911,56.4388,56.8024,50333.570624342,0
+MXI.US,D,20110418,000000,55.6385,55.812,54.9425,55.5946,108538.52588948,0
+MXI.US,D,20110419,000000,55.9777,56.4388,55.812,56.432,95968.725810805,0
+MXI.US,D,20110420,000000,57.8513,57.9263,57.5793,57.6709,81533.921525569,0
+MXI.US,D,20110421,000000,58.6984,58.6984,58.2383,58.5102,86845.798193109,0
+MXI.US,D,20110425,000000,58.5775,58.5921,57.8756,58.1252,40387.907377567,0
+MXI.US,D,20110426,000000,58.247,58.4878,57.9682,58.4556,70319.275768608,0
+MXI.US,D,20110427,000000,58.3679,58.714,57.7089,58.6701,96979.192886419,0
+MXI.US,D,20110428,000000,58.6233,58.8212,58.2831,58.6896,107754.77274656,0
+MXI.US,D,20110429,000000,58.711,59.1273,58.5326,59.0629,93296.37379865,0
+MXI.US,D,20110502,000000,59.0932,59.3183,58.404,58.5775,37786.339353449,0
+MXI.US,D,20110503,000000,58.1466,58.3045,57.2498,57.6953,57842.828485754,0
+MXI.US,D,20110504,000000,57.3307,57.3473,56.2506,56.5392,86153.346136216,0
+MXI.US,D,20110505,000000,55.9251,56.4456,55.1316,55.3129,146431.55415243,0
+MXI.US,D,20110506,000000,56.3871,56.7205,55.5001,55.8412,45249.433744402,0
+MXI.US,D,20110509,000000,55.9095,56.5753,55.8412,56.4924,48808.12438938,0
+MXI.US,D,20110510,000000,56.854,57.1806,56.432,57.1124,68512.745291293,0
+MXI.US,D,20110511,000000,56.547,56.8345,55.0029,55.2749,86717.566330721,0
+MXI.US,D,20110512,000000,54.6422,55.3665,54.2621,55.0945,179194.28206499,0
+MXI.US,D,20110513,000000,55.0107,55.2369,53.9092,54.2172,136538.20950551,0
+MXI.US,D,20110516,000000,54.1344,55.0653,54.1344,54.302,183467.99357464,0
+MXI.US,D,20110517,000000,53.8176,54.3313,53.5534,54.1158,358657.33811354,0
+MXI.US,D,20110518,000000,54.5048,55.1949,54.302,55.1462,221124.0493559,0
+MXI.US,D,20110519,000000,55.5624,55.5771,54.7017,55.0653,136020.15278147,0
+MXI.US,D,20110520,000000,54.7465,54.9873,53.954,54.302,76816.014844608,0
+MXI.US,D,20110523,000000,53.3175,53.4403,52.8067,53.3175,564652.07941752,0
+MXI.US,D,20110524,000000,53.9891,54.3547,53.7561,54.0076,100898.98445588,0
+MXI.US,D,20110525,000000,53.6908,54.5428,53.6908,54.2543,671822.1148716,0
+MXI.US,D,20110526,000000,54.5428,54.922,54.302,54.8469,68598.917102817,0
+MXI.US,D,20110527,000000,55.155,55.6609,55.155,55.4572,58830.726753587,0
+MXI.US,D,20110531,000000,56.2935,56.6074,55.7613,56.2506,101107.2330004,0
+MXI.US,D,20110601,000000,56.2438,56.2438,54.8148,54.9337,44576.472930592,0
+MXI.US,D,20110602,000000,54.9873,55.1092,54.34,54.8986,40068.866503947,0
+MXI.US,D,20110603,000000,54.0963,54.8986,54.0505,54.5428,27150.275759581,0
+MXI.US,D,20110606,000000,54.8235,54.8655,53.9092,54.0447,63468.616752418,0
+MXI.US,D,20110607,000000,54.6549,54.8986,54.4005,54.4414,71807.791227202,0
+MXI.US,D,20110608,000000,54.0496,54.0885,53.5397,53.7064,66502.069689057,0
+MXI.US,D,20110609,000000,54.0125,54.7173,53.8663,54.5389,33556.73960446,0
+MXI.US,D,20110610,000000,54.1509,54.1509,53.1644,53.3399,123869.92735653,0
+MXI.US,D,20110613,000000,53.6128,53.7795,53.0104,53.2736,90753.279503781,0
+MXI.US,D,20110614,000000,54.0047,54.4171,53.9297,54.303,58099.292210529,0
+MXI.US,D,20110615,000000,53.2483,53.6323,52.525,52.7433,60254.613353538,0
+MXI.US,D,20110616,000000,52.4021,52.6556,51.5375,52.1351,160258.0264825,0
+MXI.US,D,20110617,000000,52.7989,52.9783,52.2247,52.3788,53153.645741967,0
+MXI.US,D,20110620,000000,52.1789,52.6634,52.1438,52.4996,33244.879715134,0
+MXI.US,D,20110621,000000,53.1644,54.0681,53.1644,53.9121,63809.200578919,0
+MXI.US,D,20110622,000000,53.76,54.2874,53.6392,53.646,45392.027575377,0
+MXI.US,D,20110623,000000,52.7745,53.2561,52.1643,53.2405,132610.21109686,0
+MXI.US,D,20110624,000000,53.646,53.684,52.7599,52.8584,269377.18624487,0
+MXI.US,D,20110627,000000,52.8213,53.3029,52.448,53.142,25650.475897096,0
+MXI.US,D,20110628,000000,53.4403,54.1568,53.3935,54.1246,22866.305700939,0
+MXI.US,D,20110629,000000,54.7446,55.4396,54.5555,55.3246,49922.202809802,0
+MXI.US,D,20110630,000000,55.5351,56.1892,55.3948,56.0255,73313.746219081,0
+MXI.US,D,20110701,000000,55.852,56.6376,55.6999,56.5684,79809.459440182,0
+MXI.US,D,20110705,000000,56.2848,56.6376,56.1736,56.3199,54600.101149698,0
+MXI.US,D,20110706,000000,56.2848,56.5236,55.9602,56.4086,84461.7114076,0
+MXI.US,D,20110707,000000,57.1484,57.4087,56.8969,57.1338,254524.8590157,0
+MXI.US,D,20110708,000000,56.5772,56.8433,56.2165,56.8238,139331.61239576,0
+MXI.US,D,20110711,000000,55.6385,55.8968,55.0731,55.1823,77935.222539526,0
+MXI.US,D,20110712,000000,54.846,55.7613,54.7348,55.2261,194267.16809747,0
+MXI.US,D,20110713,000000,55.7428,56.6698,55.7155,56.1561,22435.446643317,0
+MXI.US,D,20110714,000000,56.4875,56.663,55.5166,55.6921,22851.943732352,0
+MXI.US,D,20110715,000000,55.6248,55.9602,55.4162,55.8968,65383.887849038,0
+MXI.US,D,20110718,000000,55.3178,55.5069,54.8304,55.155,53752.745003042,0
+MXI.US,D,20110719,000000,55.6316,56.0498,55.6151,55.9056,37701.193396824,0
+MXI.US,D,20110720,000000,55.7925,56.2711,55.7369,56.2165,23788.54925523,0
+MXI.US,D,20110721,000000,56.3101,56.9983,56.2428,56.9203,32975.07987667,0
+MXI.US,D,20110722,000000,56.9135,57.0139,56.6552,56.8677,142361.9877677,0
+MXI.US,D,20110725,000000,56.6376,57.0578,56.4086,56.7059,29610.275807622,0
+MXI.US,D,20110726,000000,56.8901,57.0578,56.6776,56.7741,28743.428417883,0
+MXI.US,D,20110727,000000,56.586,56.6074,55.3178,55.3499,71685.714494209,0
+MXI.US,D,20110728,000000,55.1482,55.5254,54.9074,54.9815,65294.638472816,0
+MXI.US,D,20110729,000000,54.5701,55.1043,54.1246,54.6227,128561.16181011,0
+MXI.US,D,20110801,000000,55.3031,55.6316,53.7513,54.1656,194296.91788954,0
+MXI.US,D,20110802,000000,53.6226,54.0047,52.5747,52.601,87157.658082435,0
+MXI.US,D,20110803,000000,52.7745,52.7901,51.5336,52.4304,768427.89657475,0
+MXI.US,D,20110804,000000,51.0043,51.0043,48.5137,48.5926,301602.3661903,0
+MXI.US,D,20110805,000000,49.5908,49.8813,47.0252,48.7818,203617.83550276,0
+MXI.US,D,20110808,000000,46.5914,47.3098,44.439,44.7285,528386.05702454,0
+MXI.US,D,20110809,000000,46.8273,48.1793,45.4704,48.1793,196992.86456437,0
+MXI.US,D,20110810,000000,47.456,47.6373,46.1401,46.1732,526069.67666237,0
+MXI.US,D,20110811,000000,46.6986,49.0274,46.3857,48.4708,130867.28362329,0
+MXI.US,D,20110812,000000,49.0274,49.2185,48.424,48.8051,427226.50542429,0
+MXI.US,D,20110815,000000,49.5548,50.125,49.4709,50.125,58022.353093096,0
+MXI.US,D,20110816,000000,49.0869,49.7604,48.8666,49.1892,62101.152171918,0
+MXI.US,D,20110817,000000,49.7078,50.1494,49.2409,49.4787,74222.653659683,0
+MXI.US,D,20110818,000000,47.7202,47.7202,46.3477,46.7971,103302.56248447,0
+MXI.US,D,20110819,000000,46.1011,47.4473,45.8359,45.9051,148865.907828,0
+MXI.US,D,20110822,000000,47.1412,47.1412,46.0435,46.0718,86397.499602202,0
+MXI.US,D,20110823,000000,46.4705,47.4248,46.1868,47.417,73511.736214607,0
+MXI.US,D,20110824,000000,47.302,47.9278,46.9218,47.7075,67981.352453559,0
+MXI.US,D,20110825,000000,47.7377,47.9122,46.761,46.9443,56115.288835669,0
+MXI.US,D,20110826,000000,46.8195,47.9814,46.0806,47.9278,47055.964221717,0
+MXI.US,D,20110829,000000,48.7203,49.2721,48.5926,49.2185,32847.873869182,0
+MXI.US,D,20110830,000000,48.9202,49.624,48.7973,49.4173,103892.42905145,0
+MXI.US,D,20110831,000000,50.1972,50.6144,49.7439,50.0285,42938.18265673,0
+MXI.US,D,20110901,000000,49.7799,50.2098,49.4875,49.5626,57578.157921786,0
+MXI.US,D,20110902,000000,48.6326,48.8714,48.2866,48.502,79807.407730384,0
+MXI.US,D,20110906,000000,46.6138,47.5915,46.5222,47.5613,142691.28719031,0
+MXI.US,D,20110907,000000,48.1325,48.9884,48.0575,48.965,90072.111850778,0
+MXI.US,D,20110908,000000,48.6063,49.1648,48.232,48.3411,48242.878339976,0
+MXI.US,D,20110909,000000,47.4092,47.5691,46.491,46.6908,83655.389456908,0
+MXI.US,D,20110912,000000,45.7813,46.607,45.2003,46.2112,151117.65933152,0
+MXI.US,D,20110913,000000,46.2405,46.9277,45.9285,46.7522,117488.08402923,0
+MXI.US,D,20110914,000000,46.9277,47.5525,45.9646,46.956,92174.088539034,0
+MXI.US,D,20110915,000000,47.7202,48.0497,47.3478,47.9444,85161.344448787,0
+MXI.US,D,20110916,000000,48.2953,48.2953,47.7299,48.0351,27553.436734927,0
+MXI.US,D,20110919,000000,46.5222,47.0105,46.2483,46.7522,35255.55531737,0
+MXI.US,D,20110920,000000,46.8448,47.4375,46.5076,46.5992,66723.654347262,0
+MXI.US,D,20110921,000000,46.3243,46.4013,44.8202,44.8202,114742.89631923,0
+MXI.US,D,20110922,000000,42.6766,42.9515,41.4308,41.9884,143887.43400267,0
+MXI.US,D,20110923,000000,41.4308,42.1327,41.1783,41.7437,110714.36413047,0
+MXI.US,D,20110926,000000,41.7808,42.5158,40.8966,42.4904,111395.53178347,0
+MXI.US,D,20110927,000000,44.0364,44.5365,43.4135,43.6075,130023.00504133,0
+MXI.US,D,20110928,000000,43.746,43.7518,42.0498,42.0878,50417.690726068,0
+MXI.US,D,20110929,000000,43.0344,43.1494,41.6521,42.3315,61814.938655069,0
+MXI.US,D,20110930,000000,41.384,41.8539,40.9434,40.9434,367535.08641036,0
+MXI.US,D,20111003,000000,40.5009,41.2164,39.6762,39.6762,196488.14395402,0
+MXI.US,D,20111004,000000,39.1244,40.5009,38.446,40.4151,358640.92443516,0
+MXI.US,D,20111005,000000,40.7065,41.9133,40.4151,41.7808,117920.99479665,0
+MXI.US,D,20111006,000000,42.3773,43.4447,42.1122,43.4447,117908.68453786,0
+MXI.US,D,20111007,000000,43.8746,44.0569,42.6824,43.0032,123429.83560481,0
+MXI.US,D,20111010,000000,44.1885,44.906,44.1885,44.8748,134134.63147692,0
+MXI.US,D,20111011,000000,44.2948,45.1584,44.1417,45.1107,161788.60199196,0
+MXI.US,D,20111012,000000,45.4918,46.3165,45.4918,45.7082,77628.491924695,0
+MXI.US,D,20111013,000000,45.3622,45.7082,44.7958,45.6293,47701.226953251,0
+MXI.US,D,20111014,000000,46.3545,46.5144,45.8661,46.4617,72344.313339431,0
+MXI.US,D,20111017,000000,46.0718,46.0718,44.8056,44.8582,118174.38095672,0
+MXI.US,D,20111018,000000,44.6584,45.9285,43.936,45.7209,79004.163344388,0
+MXI.US,D,20111019,000000,45.1945,45.1945,44.0052,44.1339,51612.811683519,0
+MXI.US,D,20111020,000000,43.9273,44.2022,43.3609,44.1417,293580.18087934,0
+MXI.US,D,20111021,000000,44.865,45.4158,44.828,45.3865,297950.3227495,0
+MXI.US,D,20111024,000000,45.8603,47.0505,45.8603,47.0505,188336.70092577,0
+MXI.US,D,20111025,000000,46.644,46.9053,45.8827,46.0806,182903.77338014,0
+MXI.US,D,20111026,000000,46.9053,47.0583,45.7287,46.8526,62833.612569875,0
+MXI.US,D,20111027,000000,48.9358,50.1133,48.6736,49.6912,115358.40925869,0
+MXI.US,D,20111028,000000,49.0566,49.8657,48.9504,49.8501,57288.86684024,0
+MXI.US,D,20111031,000000,47.9522,48.2164,47.2747,47.3137,31267.031469669,0
+MXI.US,D,20111101,000000,45.0434,46.4325,44.8748,45.7813,47256.005927042,0
+MXI.US,D,20111102,000000,46.5846,46.9969,46.1956,46.644,43578.316113768,0
+MXI.US,D,20111103,000000,47.3176,48.0195,46.5543,47.8898,45502.81990448,0
+MXI.US,D,20111104,000000,47.5291,47.7904,47.0115,47.6295,159646.61696264,0
+MXI.US,D,20111107,000000,47.4473,47.9717,47.1733,47.8898,29861.610257902,0
+MXI.US,D,20111108,000000,48.2125,48.5137,47.6988,48.4786,33015.088217735,0
+MXI.US,D,20111109,000000,46.8361,47.0105,45.8067,45.9285,49101.518890522,0
+MXI.US,D,20111110,000000,46.5144,46.8058,45.7287,46.3633,51314.287907881,0
+MXI.US,D,20111111,000000,46.8361,47.5983,46.8361,47.3342,104681.31146886,0
+MXI.US,D,20111114,000000,47.0349,47.1119,46.3701,46.6908,72867.499337972,0
+MXI.US,D,20111115,000000,46.3857,47.1343,46.219,46.8887,279125.88535102,0
+MXI.US,D,20111116,000000,46.0124,46.644,45.5532,45.7082,167832.93905746,0
+MXI.US,D,20111117,000000,45.561,45.6897,44.2324,44.3932,79145.731320464,0
+MXI.US,D,20111118,000000,44.7285,44.8582,44.1641,44.3396,33389.525255907,0
+MXI.US,D,20111121,000000,43.2088,43.317,42.5986,43.1036,81108.191742442,0
+MXI.US,D,20111122,000000,43.1104,43.4067,42.6971,43.1036,157249.19406344,0
+MXI.US,D,20111123,000000,42.2935,42.3315,41.6989,41.6989,141130.96188878,0
+MXI.US,D,20111125,000000,41.5917,42.1492,41.4532,41.4532,15110.842663743,0
+MXI.US,D,20111128,000000,43.4769,43.7216,43.0197,43.3609,81953.496179301,0
+MXI.US,D,20111129,000000,43.3531,43.8142,43.1718,43.514,70553.170685602,0
+MXI.US,D,20111130,000000,45.447,46.2717,45.4002,46.2492,156827.56769991,0
+MXI.US,D,20111201,000000,46.2034,46.5446,45.6819,45.9968,89535.589738549,0
+MXI.US,D,20111202,000000,46.605,46.605,45.678,45.7238,38132.052454446,0
+MXI.US,D,20111205,000000,46.491,46.8127,45.9285,46.1868,73062.411768801,0
+MXI.US,D,20111206,000000,45.9412,46.5046,45.7784,46.2414,50614.654866695,0
+MXI.US,D,20111207,000000,46.0894,46.4949,45.7657,46.3964,43057.181825025,0
+MXI.US,D,20111208,000000,45.5942,45.7716,44.5229,44.5833,73216.290003666,0
+MXI.US,D,20111209,000000,44.6525,45.4938,44.6077,45.4168,54320.042762244,0
+MXI.US,D,20111212,000000,44.248,44.248,43.6134,43.9117,67207.857859637,0
+MXI.US,D,20111213,000000,44.3221,44.5921,42.8335,43.1114,115925.7070179,0
+MXI.US,D,20111214,000000,42.7946,43.0636,42.3179,42.623,203388.04400536,0
+MXI.US,D,20111215,000000,43.0197,43.0802,42.3013,42.5772,78459.434392966,0
+MXI.US,D,20111216,000000,42.8725,43.3648,42.6405,42.972,132350.66980739,0
+MXI.US,D,20111219,000000,42.8491,43.011,41.9786,42.0001,78889.267595689,0
+MXI.US,D,20111220,000000,43.2108,43.7674,43.2108,43.6962,143724.32307371,0
+MXI.US,D,20111221,000000,43.82,43.8434,43.242,43.7966,114787.0080799,0
+MXI.US,D,20111222,000000,43.7674,44.2918,43.745,44.168,76376.948947793,0
+MXI.US,D,20111223,000000,44.1515,44.4225,44.0735,44.4225,77429.47607427,0
+MXI.US,D,20111227,000000,44.3377,44.4605,44.1602,44.3221,82024.280167339,0
+MXI.US,D,20111228,000000,44.0735,44.0735,43.1416,43.2664,54831.944356895,0
+MXI.US,D,20111229,000000,43.2342,43.9282,43.0499,43.9282,251698.62876868,0
+MXI.US,D,20111230,000000,43.8259,44.2334,43.7654,44.1096,168864.94908595,0
+MXI.US,D,20120103,000000,45.2949,46.0796,45.2949,46.0036,98282.028608276,0
+MXI.US,D,20120104,000000,45.6332,46.0796,45.4168,46.0572,51821.060228037,0
+MXI.US,D,20120105,000000,45.4713,45.8106,45.1926,45.6722,74663.771266296,0
+MXI.US,D,20120106,000000,45.4557,45.5084,45.0083,45.1633,70376.723642957,0
+MXI.US,D,20120109,000000,45.2315,45.2462,44.9557,45.2315,45511.026743672,0
+MXI.US,D,20120110,000000,46.1576,46.4783,46.1264,46.2717,55966.5398753,0
+MXI.US,D,20120111,000000,46.0426,46.5582,45.9548,46.4364,137276.82503286,0
+MXI.US,D,20120112,000000,46.7269,46.9443,46.4578,46.8809,110219.9020691,0
+MXI.US,D,20120113,000000,46.2902,46.5495,45.8876,46.5495,91898.133571176,0
+MXI.US,D,20120117,000000,47.1675,47.4697,47.0369,47.1987,201041.91385112,0
+MXI.US,D,20120118,000000,47.3049,48.0224,47.2913,47.9931,62376.081284876,0
+MXI.US,D,20120119,000000,48.27,48.3002,48.0711,48.2164,58152.636665282,0
+MXI.US,D,20120120,000000,48.2612,48.27,48,48.2476,32090.792953646,0
+MXI.US,D,20120123,000000,48.3158,48.772,48.3158,48.6024,57912.586618892,0
+MXI.US,D,20120124,000000,47.9756,48.2378,47.7153,48.1706,34921.126620263,0
+MXI.US,D,20120125,000000,47.767,49.351,47.767,49.0635,112162.871248,0
+MXI.US,D,20120126,000000,49.7439,50.0285,49.1951,49.3871,56573.845975567,0
+MXI.US,D,20120127,000000,49.2643,49.7098,49.2643,49.6103,45735.688966575,0
+MXI.US,D,20120130,000000,48.7779,49.2955,48.4484,49.157,210025.32520254,0
+MXI.US,D,20120131,000000,49.5869,49.7068,48.7915,49.1512,82610.043314725,0
+MXI.US,D,20120201,000000,49.6786,50.2371,49.6786,49.9262,118940.69456635,0
+MXI.US,D,20120202,000000,50.2128,50.7138,50.1416,50.3219,82571.060828559,0
+MXI.US,D,20120203,000000,50.666,50.9136,50.436,50.7908,117269.57693572,0
+MXI.US,D,20120206,000000,50.436,50.5988,50.2829,50.3746,343632.66726133,0
+MXI.US,D,20120207,000000,50.1903,50.5442,49.7868,50.3141,54523.162032266,0
+MXI.US,D,20120208,000000,50.6212,50.8123,50.166,50.4672,145372.87189656,0
+MXI.US,D,20120209,000000,50.6446,50.7528,50.1591,50.3609,239118.57014102,0
+MXI.US,D,20120210,000000,49.2419,49.3959,48.9543,49.2487,91997.641496389,0
+MXI.US,D,20120213,000000,50.0519,50.088,49.5869,49.7653,60356.172988549,0
+MXI.US,D,20120214,000000,49.2643,49.3101,48.6619,49.1259,172329.26108021,0
+MXI.US,D,20120215,000000,49.3345,49.4583,48.7096,48.8412,47991.543889696,0
+MXI.US,D,20120216,000000,48.6326,49.5509,48.4182,49.467,101432.42900341,0
+MXI.US,D,20120217,000000,49.8813,49.8813,49.3871,49.7059,224602.72331875,0
+MXI.US,D,20120221,000000,50.1835,52.6108,50.0285,50.1835,72365.856292312,0
+MXI.US,D,20120222,000000,50.205,50.3424,49.9661,50.127,121700.24424493,0
+MXI.US,D,20120223,000000,50.2595,50.4837,50.0041,50.4837,143511.97110959,0
+MXI.US,D,20120224,000000,50.6378,50.8376,50.4613,50.5832,32279.550255081,0
+MXI.US,D,20120227,000000,49.9574,50.5676,49.856,50.4906,45710.042594098,0
+MXI.US,D,20120228,000000,50.4906,50.8766,50.436,50.8766,130597.48378482,0
+MXI.US,D,20120229,000000,51.2353,51.2899,49.9925,50.049,91516.515548711,0
+MXI.US,D,20120301,000000,50.127,50.6816,50.127,50.5754,75406.490213245,0
+MXI.US,D,20120302,000000,50.2128,50.398,49.8111,50.0285,55066.865128789,0
+MXI.US,D,20120305,000000,49.6103,49.6103,48.8256,48.9796,87697.257759362,0
+MXI.US,D,20120306,000000,47.6217,47.6451,47.1226,47.3527,90947.16607971,0
+MXI.US,D,20120307,000000,47.5837,47.9522,47.4443,47.7533,161791.67955666,0
+MXI.US,D,20120308,000000,48.502,48.9494,48.348,48.8714,40791.068352913,0
+MXI.US,D,20120309,000000,48.6697,49.1317,48.6697,48.809,37675.547024347,0
+MXI.US,D,20120312,000000,48.7574,48.7574,48.3314,48.5624,33301.301734584,0
+MXI.US,D,20120313,000000,48.7623,49.4329,48.7623,49.4329,41938.999985006,0
+MXI.US,D,20120314,000000,49.2107,49.2107,48.4571,48.6619,30365.30501336,0
+MXI.US,D,20120315,000000,48.7242,49.157,48.6258,49.0557,45249.433744402,0
+MXI.US,D,20120316,000000,49.351,49.5791,49.3276,49.4904,50722.3696311,0
+MXI.US,D,20120319,000000,49.351,49.8375,49.2331,49.5353,58865.605820156,0
+MXI.US,D,20120320,000000,48.848,49.0118,48.4484,48.9933,84085.222659631,0
+MXI.US,D,20120321,000000,48.8714,48.8792,48.5156,48.7096,84023.671365685,0
+MXI.US,D,20120322,000000,47.9931,48.0848,47.5837,47.8079,132763.06347682,0
+MXI.US,D,20120323,000000,47.7533,48.3636,47.5447,48.3548,47044.679817827,0
+MXI.US,D,20120326,000000,48.8412,49.0401,48.693,49.0401,63576.331516823,0
+MXI.US,D,20120327,000000,49.1483,49.2731,48.8168,48.8412,131704.38122095,0
+MXI.US,D,20120328,000000,48.5946,48.6619,47.7465,48.0926,47956.664823127,0
+MXI.US,D,20120329,000000,47.6217,48.2164,47.4063,48.2164,68326.039699656,0
+MXI.US,D,20120330,000000,48.7291,48.8393,48.2788,48.7077,46228.099318143,0
+MXI.US,D,20120402,000000,48.4708,49.5655,48.4094,49.467,53716.840081573,0
+MXI.US,D,20120403,000000,49.2643,49.2643,48.308,48.6082,138853.56401278,0
+MXI.US,D,20120404,000000,47.5837,47.6832,47.1919,47.4229,90230.09350524,0
+MXI.US,D,20120405,000000,47.2669,47.691,47.1051,47.2143,45451.527159525,0
+MXI.US,D,20120409,000000,46.8273,46.956,46.5348,46.8049,57706.389784173,0
+MXI.US,D,20120410,000000,46.5407,46.6791,45.7862,45.9626,60824.988677437,0
+MXI.US,D,20120411,000000,46.7668,46.7668,46.335,46.3574,21606.555884844,0
+MXI.US,D,20120412,000000,46.8448,48.0078,46.8448,47.9464,118202.079039,0
+MXI.US,D,20120413,000000,47.4278,47.5291,46.9443,46.956,124026.88315609,0
+MXI.US,D,20120416,000000,47.3391,47.3391,46.9218,47.1129,29592.836274338,0
+MXI.US,D,20120417,000000,47.5379,48.116,47.4697,47.923,43698.341136963,0
+MXI.US,D,20120418,000000,47.8001,48.0633,47.6607,47.8245,44472.861585783,0
+MXI.US,D,20120419,000000,47.8001,48.1247,47.3741,47.6988,182165.15785278,0
+MXI.US,D,20120420,000000,48.0312,48.1296,47.8459,47.8927,37064.137504483,0
+MXI.US,D,20120423,000000,46.9053,46.914,46.3428,46.914,34881.118279198,0
+MXI.US,D,20120424,000000,46.8127,47.0817,46.6567,46.9657,73261.427619227,0
+MXI.US,D,20120425,000000,47.6071,47.9756,47.5213,47.961,25000.083891067,0
+MXI.US,D,20120426,000000,47.5213,48.0224,47.5213,47.923,114606.45761765,0
+MXI.US,D,20120427,000000,48.3548,48.3694,48.0146,48.2612,33983.495242486,0
+MXI.US,D,20120430,000000,48.1355,48.1355,47.6607,47.8713,48715.797448461,0
+MXI.US,D,20120501,000000,47.7748,48.424,47.7748,48.1296,23724.946251486,0
+MXI.US,D,20120502,000000,47.8459,47.8596,47.4443,47.8304,54830.918501996,0
+MXI.US,D,20120503,000000,47.6139,47.6607,46.9053,46.9833,76015.84802331,0
+MXI.US,D,20120504,000000,46.4413,46.5251,45.95,46.0708,60255.639208437,0
+MXI.US,D,20120507,000000,45.8944,46.1108,45.641,46.0426,60236.147965354,0
+MXI.US,D,20120508,000000,45.3797,45.447,44.5297,45.3095,98595.9402074,0
+MXI.US,D,20120509,000000,44.3679,45.1633,44.0589,44.7636,131250.95335555,0
+MXI.US,D,20120510,000000,45.2403,45.3797,44.9147,45.0239,71979.108995352,0
+MXI.US,D,20120511,000000,44.3143,44.9605,44.2441,44.3835,340448.41365452,0
+MXI.US,D,20120514,000000,43.5598,43.7352,43.2508,43.3044,298664.31775928,0
+MXI.US,D,20120515,000000,43.0499,43.203,42.5937,42.623,590835.99986215,0
+MXI.US,D,20120516,000000,42.6805,43.1582,42.2253,42.2331,144547.05870279,0
+MXI.US,D,20120517,000000,42.2087,42.4553,41.7388,41.7993,86545.222707672,0
+MXI.US,D,20120518,000000,41.9153,42.0615,41.3285,41.3928,72235.572720127,0
+MXI.US,D,20120521,000000,41.6687,42.7575,41.6687,42.7575,135058.92674101,0
+MXI.US,D,20120522,000000,42.9261,43.203,42.1951,42.4407,75137.71622968,0
+MXI.US,D,20120523,000000,41.7466,42.4865,41.2076,42.4465,178288.45218908,0
+MXI.US,D,20120524,000000,42.3393,42.5937,41.7993,42.2477,27974.037243558,0
+MXI.US,D,20120525,000000,41.9708,42.1405,41.849,41.9465,35922.361001785,0
+MXI.US,D,20120529,000000,42.9261,43.281,42.5723,42.9106,59430.85186956,0
+MXI.US,D,20120530,000000,42.0401,42.0683,41.731,41.7622,81684.722195737,0
+MXI.US,D,20120531,000000,41.8217,41.8997,41.1364,41.7184,70729.617728248,0
+MXI.US,D,20120601,000000,40.8684,41.231,40.805,40.9229,59234.913583832,0
+MXI.US,D,20120604,000000,40.961,41.0536,40.4823,41.036,58440.901891929,0
+MXI.US,D,20120605,000000,40.9883,41.422,40.9883,41.4025,42151.35194912,0
+MXI.US,D,20120606,000000,41.8763,42.6737,41.8763,42.6737,226276.91851408,0
+MXI.US,D,20120607,000000,43.5627,43.5861,42.623,42.6873,74710.960591655,0
+MXI.US,D,20120608,000000,42.0332,42.4066,41.3285,42.352,72416.123182368,0
+MXI.US,D,20120611,000000,42.9427,42.9885,41.8237,41.8773,64199.025440577,0
+MXI.US,D,20120612,000000,42.1483,42.6727,42.0098,42.6727,40817.74058029,0
+MXI.US,D,20120613,000000,42.3783,42.7097,42.1171,42.2253,34634.913103414,0
+MXI.US,D,20120614,000000,42.0849,42.5635,41.9397,42.4787,29760.050622891,0
+MXI.US,D,20120615,000000,42.7107,43.3746,42.5791,43.3268,292304.01738486,0
+MXI.US,D,20120618,000000,43.1114,43.55,43.0188,43.4408,33743.445196096,0
+MXI.US,D,20120619,000000,43.9663,44.5073,43.7518,44.3835,98593.888497602,0
+MXI.US,D,20120620,000000,44.3513,44.6077,43.8532,44.1875,54537.524000853,0
+MXI.US,D,20120621,000000,44.0228,44.0228,42.4709,42.4855,67860.301575465,0
+MXI.US,D,20120622,000000,42.6162,42.7361,42.158,42.547,21608.607594642,0
+MXI.US,D,20120625,000000,41.6882,41.847,41.5478,41.7593,28880.892974362,0
+MXI.US,D,20120626,000000,41.9299,42.118,41.5809,42.0488,28872.68613517,0
+MXI.US,D,20120627,000000,41.9933,42.2418,41.7964,42.118,50392.04435359,0
+MXI.US,D,20120628,000000,41.7184,42.0488,41.385,42.0264,18925.997033496,0
+MXI.US,D,20120629,000000,43.2819,43.7966,43.2819,43.6407,34905.738796777,0
+MXI.US,D,20120702,000000,43.8191,43.8434,43.358,43.8434,21271.101332839,0
+MXI.US,D,20120703,000000,43.9916,44.6623,43.9916,44.5073,18544.379011031,0
+MXI.US,D,20120705,000000,43.938,44.4049,43.8834,44.2265,85055.681394179,0
+MXI.US,D,20120706,000000,43.7508,43.7508,43.202,43.5627,119340.777977,0
+MXI.US,D,20120709,000000,43.2303,43.2303,42.93,43.1406,31413.72872024,0
+MXI.US,D,20120710,000000,43.4301,43.4301,42.2896,42.4388,36219.858922524,0
+MXI.US,D,20120711,000000,42.4212,42.6025,42.0625,42.4124,22009.71686019,0
+MXI.US,D,20120712,000000,41.7964,42.0108,41.2125,41.7515,73220.393423263,0
+MXI.US,D,20120713,000000,42.0868,42.6493,41.8685,42.5002,25711.001336143,0
+MXI.US,D,20120716,000000,42.4066,42.623,42.196,42.4212,13324.82928441,0
+MXI.US,D,20120717,000000,42.7107,42.7107,41.9933,42.6493,21433.186406896,0
+MXI.US,D,20120718,000000,42.3842,42.9934,42.3598,42.853,46677.423763949,0
+MXI.US,D,20120719,000000,43.1874,43.5451,43.1016,43.4379,18570.025383508,0
+MXI.US,D,20120720,000000,43.0616,43.0616,42.7526,42.8433,13863.403106437,0
+MXI.US,D,20120723,000000,41.5809,41.8997,41.3674,41.7886,19629.733494279,0
+MXI.US,D,20120724,000000,41.9085,41.9085,41.0185,41.3138,40120.159248902,0
+MXI.US,D,20120725,000000,41.7437,41.9864,41.2758,41.422,13163.770065251,0
+MXI.US,D,20120726,000000,42.1668,42.43,41.9153,42.3286,339801.09921319,0
+MXI.US,D,20120727,000000,42.6737,43.4379,42.547,43.2732,27233.370006408,0
+MXI.US,D,20120730,000000,43.1806,43.3268,42.9846,43.2108,45768.516323346,0
+MXI.US,D,20120731,000000,43.1942,43.3746,42.8277,42.8277,95778.942654472,0
+MXI.US,D,20120801,000000,43.087,43.1718,42.7653,42.7653,29147.615248128,0
+MXI.US,D,20120802,000000,42.3218,42.7585,41.3138,42.1424,93082.995979637,0
+MXI.US,D,20120803,000000,42.9934,43.4438,42.853,43.2586,132188.58473333,0
+MXI.US,D,20120806,000000,43.4759,43.9136,43.4759,43.7577,25290.400827512,0
+MXI.US,D,20120807,000000,44.1466,44.4819,44.1466,44.2265,12871.401419008,0
+MXI.US,D,20120808,000000,44.2334,44.6623,44.1466,44.4975,96635.53149522,0
+MXI.US,D,20120809,000000,44.6623,44.8894,44.5765,44.7588,23261.259837093,0
+MXI.US,D,20120810,000000,44.4595,44.945,44.3659,44.9352,34334.337617978,0
+MXI.US,D,20120813,000000,44.6935,44.8826,44.3815,44.5229,25948.999672735,0
+MXI.US,D,20120814,000000,44.5297,44.6145,44.2879,44.3913,16043.344767025,0
+MXI.US,D,20120815,000000,43.9604,44.2334,43.9604,44.1018,18285.863576458,0
+MXI.US,D,20120816,000000,44.3435,44.8826,44.2733,44.7588,38969.150052112,0
+MXI.US,D,20120817,000000,44.8338,44.8572,44.054,44.7792,68255.255711619,0
+MXI.US,D,20120820,000000,44.5297,44.7861,44.3562,44.7091,180751.52980182,0
+MXI.US,D,20120821,000000,45.2705,45.5981,44.945,45.0766,89989.017603951,0
+MXI.US,D,20120822,000000,44.6623,45.2257,44.4975,45.2179,46345.046776641,0
+MXI.US,D,20120823,000000,45.0766,45.099,44.6788,44.6935,23583.37827541,0
+MXI.US,D,20120824,000000,44.4761,44.7334,44.1953,44.6398,27568.824558413,0
+MXI.US,D,20120827,000000,44.5931,44.6233,44.3191,44.3659,18990.625892139,0
+MXI.US,D,20120828,000000,44.1729,44.4429,44.1018,44.2109,48883.011797014,0
+MXI.US,D,20120829,000000,44.1164,44.2334,43.9526,44.1251,27891.96885163,0
+MXI.US,D,20120830,000000,43.4525,43.4906,43.1016,43.1338,76542.111586548,0
+MXI.US,D,20120831,000000,43.5695,43.8746,43.2985,43.7732,31877.415134633,0
+MXI.US,D,20120904,000000,43.5071,43.5627,43.1406,43.2819,21924.570903565,0
+MXI.US,D,20120905,000000,43.1338,43.3658,43.1016,43.2819,24028.599301619,0
+MXI.US,D,20120906,000000,43.7577,44.6145,43.7577,44.5443,21044.387400137,0
+MXI.US,D,20120907,000000,45.4821,45.989,45.4606,45.9558,32690.91806962,0
+MXI.US,D,20120910,000000,46.0387,46.3565,45.833,45.9275,57784.354756505,0
+MXI.US,D,20120911,000000,45.9558,46.4422,45.9558,46.2707,27675.51346792,0
+MXI.US,D,20120912,000000,46.5368,46.6762,46.2297,46.5046,111234.47256431,0
+MXI.US,D,20120913,000000,46.2707,47.8313,46.179,47.6364,55539.784237274,0
+MXI.US,D,20120914,000000,48.5566,49.2136,48.5566,48.8237,119135.60699718,0
+MXI.US,D,20120917,000000,48.7545,48.7827,48.2466,48.3236,188714.21552864,0
+MXI.US,D,20120918,000000,48.0429,48.2924,47.9551,48.2602,57844.880195552,0
+MXI.US,D,20120919,000000,48.5166,48.6736,48.2368,48.6131,193057.68517143,0
+MXI.US,D,20120920,000000,47.6676,48.0029,47.5272,47.9883,97782.437272414,0
+MXI.US,D,20120921,000000,48.3236,48.3489,47.8947,47.9181,61294.830221225,0
+MXI.US,D,20120924,000000,47.185,47.3556,47.0115,47.1685,92900.393807597,0
+MXI.US,D,20120925,000000,47.2386,47.4258,46.4491,46.4734,76788.316762332,0
+MXI.US,D,20120926,000000,46.2171,46.2239,45.2705,46.0143,157977.5510418,0
+MXI.US,D,20120927,000000,46.4666,46.9725,46.3253,46.8624,47122.644790159,0
+MXI.US,D,20120928,000000,46.5046,46.5046,46.1937,46.297,21970.734374025,0
+MXI.US,D,20121001,000000,46.7552,47.1928,46.5982,46.7386,36889.742171636,0
+MXI.US,D,20121002,000000,46.8097,46.8097,46.4032,46.6528,64320.076318671,0
+MXI.US,D,20121003,000000,46.3955,46.5914,46.1303,46.1615,68073.679394478,0
+MXI.US,D,20121004,000000,46.3799,46.7717,46.1615,46.7006,37497.048271903,0
+MXI.US,D,20121005,000000,47.1236,47.3342,46.6304,46.7552,17327.715100698,0
+MXI.US,D,20121008,000000,46.297,46.5368,46.2395,46.4734,63152.653443495,0
+MXI.US,D,20121009,000000,46.5592,46.607,46.0289,46.0387,48076.689846322,0
+MXI.US,D,20121010,000000,46.0533,46.0845,45.6468,45.7111,72623.345871986,0
+MXI.US,D,20121011,000000,46.412,46.4959,46.0913,46.1157,117281.88719451,0
+MXI.US,D,20121012,000000,46.1157,46.2882,45.756,45.8886,36350.142494709,0
+MXI.US,D,20121015,000000,45.8954,46.1615,45.6926,46.1537,20763.303157784,0
+MXI.US,D,20121016,000000,46.4578,47.0603,46.4578,46.9823,94437.124446449,0
+MXI.US,D,20121017,000000,47.4502,47.7914,47.302,47.6607,18726.981183071,0
+MXI.US,D,20121018,000000,47.5038,47.9639,47.4404,47.5896,59983.787660175,0
+MXI.US,D,20121019,000000,47.4258,47.4258,46.7552,46.8624,75386.998970162,0
+MXI.US,D,20121022,000000,47.0369,47.1685,46.6304,47.1236,58001.835995114,0
+MXI.US,D,20121023,000000,46.0913,46.0913,45.6049,45.8252,68316.807005565,0
+MXI.US,D,20121024,000000,46.1459,46.2093,45.7394,45.8106,36522.486117758,0
+MXI.US,D,20121025,000000,46.4364,46.4578,45.9042,46.1235,268234.38388727,0
+MXI.US,D,20121026,000000,46.0591,46.2395,45.8037,46.0387,67623.329093773,0
+MXI.US,D,20121031,000000,46.4881,46.8322,46.2093,46.4208,70365.439239067,0
+MXI.US,D,20121101,000000,46.3487,47.0037,46.3487,46.9823,73456.340050055,0
+MXI.US,D,20121102,000000,47.1139,47.1139,46.3253,46.3253,40727.465349169,0
+MXI.US,D,20121105,000000,46.2794,46.3955,46.1303,46.3165,28589.550183018,0
+MXI.US,D,20121106,000000,46.644,47.0603,46.527,46.8322,24501.518410104,0
+MXI.US,D,20121107,000000,46.0669,46.3955,45.8652,46.2395,98892.41227324,0
+MXI.US,D,20121108,000000,45.9558,46.1615,45.5844,45.6468,22592.402442879,0
+MXI.US,D,20121109,000000,45.4752,45.873,45.3047,45.4752,150652.94706223,0
+MXI.US,D,20121112,000000,45.6468,45.6468,45.2705,45.3573,103094.31393995,0
+MXI.US,D,20121113,000000,44.8114,45.4197,44.8114,45.0463,23320.75942124,0
+MXI.US,D,20121114,000000,45.0853,45.0853,44.0228,44.0472,76767.79966435,0
+MXI.US,D,20121115,000000,44.0686,44.2811,43.7869,44.0228,50497.707408198,0
+MXI.US,D,20121116,000000,43.9136,44.1875,43.5773,44.1251,54832.970211794,0
+MXI.US,D,20121119,000000,44.6788,45.2627,44.6788,45.2257,90514.25531229,0
+MXI.US,D,20121120,000000,45.1389,45.4119,45.0064,45.2091,11723.469786915,0
+MXI.US,D,20121121,000000,45.2179,45.3485,45.1389,45.2705,37124.66294353,0
+MXI.US,D,20121123,000000,45.7014,46.2239,45.6702,46.1937,16230.050358661,0
+MXI.US,D,20121126,000000,45.8817,46.1703,45.833,46.1537,15541.701721365,0
+MXI.US,D,20121127,000000,45.8652,46.2551,45.7784,45.795,32735.029830281,0
+MXI.US,D,20121128,000000,45.2627,45.9129,45.0064,45.9129,87741.369520023,0
+MXI.US,D,20121129,000000,46.4783,46.7093,46.297,46.6216,99499.718373507,0
+MXI.US,D,20121130,000000,46.6528,46.6928,46.2882,46.4032,352762.77586332,0
+MXI.US,D,20121203,000000,46.7552,46.7552,46.0913,46.1381,18792.635896613,0
+MXI.US,D,20121204,000000,45.9812,46.334,45.9812,46.1157,39165.08833784,0
+MXI.US,D,20121205,000000,46.2093,46.4032,45.8886,46.1157,49901.68571182,0
+MXI.US,D,20121206,000000,46.3097,46.527,46.2239,46.4783,36147.023224688,0
+MXI.US,D,20121207,000000,46.6372,46.7552,46.4208,46.7386,137226.55814281,0
+MXI.US,D,20121210,000000,46.7552,47.1607,46.7552,46.9901,55614.671644908,0
+MXI.US,D,20121211,000000,47.1353,47.5038,47.1353,47.3088,45259.692293393,0
+MXI.US,D,20121212,000000,47.613,47.9493,47.4677,47.5272,30069.858802419,0
+MXI.US,D,20121213,000000,47.5096,47.6832,47.1607,47.302,30513.02811883,0
+MXI.US,D,20121214,000000,47.4892,47.8947,47.4599,47.8255,60470.042882349,0
+MXI.US,D,20121217,000000,47.4502,47.8089,47.379,47.7845,103640.06874627,0
+MXI.US,D,20121218,000000,47.9425,48.1286,47.7914,48.0429,378206.02907079,0
+MXI.US,D,20121219,000000,48.385,48.4493,48.0273,48.0507,41101.902387341,0
+MXI.US,D,20121220,000000,48.1208,48.4006,47.9551,48.4006,342520.6405507,0
+MXI.US,D,20121221,000000,47.5038,47.9551,47.4502,47.9181,78686.148325667,0
+MXI.US,D,20121224,000000,47.6988,47.8869,47.6832,47.8313,22200.525871423,0
+MXI.US,D,20121226,000000,48.1355,48.3548,47.9025,48.0351,38218.224265971,0
+MXI.US,D,20121227,000000,48.3489,48.4104,47.8401,48.2466,132039.83577296,0
+MXI.US,D,20121228,000000,47.997,48.113,47.8557,47.8947,118776.5577825,0
+MXI.US,D,20121231,000000,47.8313,48.7827,47.7914,48.7447,78667.682937484,0
+MXI.US,D,20130102,000000,49.895,50.0412,49.7068,50.0324,157977.5510418,0
+MXI.US,D,20130103,000000,49.7195,49.8687,49.2692,49.3842,176577.32621739,0
+MXI.US,D,20130104,000000,49.0722,49.6503,49.0722,49.5245,126313.51372618,0
+MXI.US,D,20130107,000000,49.1746,49.3559,49.0566,49.3237,75764.513573031,0
+MXI.US,D,20130108,000000,49.0264,49.041,48.6365,48.8773,72205.822928053,0
+MXI.US,D,20130109,000000,48.9718,49.081,48.8705,48.9796,190654.10714284,0
+MXI.US,D,20130110,000000,49.5333,49.6581,49.1746,49.6103,22166.672659753,0
+MXI.US,D,20130111,000000,49.2994,49.3559,49.041,49.314,65787.048824384,0
+MXI.US,D,20130114,000000,49.276,49.3315,49.0966,49.1921,45381.769026386,0
+MXI.US,D,20130115,000000,49.0722,49.276,48.9718,49.2292,36142.919805091,0
+MXI.US,D,20130116,000000,48.8139,48.9426,48.7077,48.8939,38029.466964536,0
+MXI.US,D,20130117,000000,49.0654,49.2994,48.9943,49.0722,85175.706417374,0
+MXI.US,D,20130118,000000,49.1921,49.2448,48.9426,49.1834,28254.095631012,0
+MXI.US,D,20130122,000000,49.3315,49.6201,49.1834,49.6103,75950.193309768,0
+MXI.US,D,20130123,000000,49.4241,49.5869,49.2516,49.4173,109413.58011841,0
+MXI.US,D,20130124,000000,49.2935,49.7458,49.2935,49.4475,50981.910920573,0
+MXI.US,D,20130125,000000,49.7117,49.7458,49.393,49.6893,141710.56990677,0
+MXI.US,D,20130128,000000,49.314,49.3842,48.9796,49.1132,21090.550870597,0
+MXI.US,D,20130129,000000,49.2068,49.7536,49.2068,49.7117,80484.47196379,0
+MXI.US,D,20130130,000000,49.8228,49.8228,49.4085,49.4563,40975.722234751,0
+MXI.US,D,20130131,000000,49.5499,49.6201,49.3471,49.4563,46281.443772897,0
+MXI.US,D,20130201,000000,49.8589,50.1504,49.8141,50.049,53142.361338077,0
+MXI.US,D,20130204,000000,49.5031,49.5791,49.2935,49.3637,31944.095703075,0
+MXI.US,D,20130205,000000,49.4241,49.6025,49.2838,49.4241,42729.934112212,0
+MXI.US,D,20130206,000000,49.1746,49.5577,49.1746,49.5577,120142.9965081,0
+MXI.US,D,20130207,000000,49.5957,49.5957,49.0566,49.1512,84252.437008184,0
+MXI.US,D,20130208,000000,49.3774,49.5723,49.3062,49.4563,100921.55326366,0
+MXI.US,D,20130211,000000,49.2136,49.3384,49.081,49.3384,30177.573566825,0
+MXI.US,D,20130212,000000,49.0118,49.4319,48.9943,49.2604,51473.295417242,0
+MXI.US,D,20130213,000000,49.6893,49.8774,49.4807,49.6201,37815.063290624,0
+MXI.US,D,20130214,000000,49.4475,49.5791,49.3559,49.5031,30750.000600523,0
+MXI.US,D,20130215,000000,49.4885,49.5167,48.9874,49.2136,45256.614728696,0
+MXI.US,D,20130219,000000,49.1415,49.3637,49.0722,49.121,147721.0537606,0
+MXI.US,D,20130220,000000,48.8705,48.8705,47.8557,47.9181,187709.90358242,0
+MXI.US,D,20130221,000000,47.1441,47.3556,46.8497,47.0749,53218.274600611,0
+MXI.US,D,20130222,000000,47.4599,47.6442,47.1772,47.6442,21681.443292478,0
+MXI.US,D,20130225,000000,47.8255,47.9639,46.8409,46.8497,80405.481136559,0
+MXI.US,D,20130226,000000,47.0905,47.3274,46.8575,47.2162,33673.687062957,0
+MXI.US,D,20130227,000000,46.955,47.8615,46.955,47.768,62672.553350716,0
+MXI.US,D,20130228,000000,47.6139,47.8674,47.5506,47.5506,42707.365304432,0
+MXI.US,D,20130301,000000,46.9969,47.379,46.9199,47.3176,77314.580325571,0
+MXI.US,D,20130304,000000,46.8575,46.8789,46.5514,46.8322,53535.263764433,0
+MXI.US,D,20130305,000000,47.3478,47.5896,47.2864,47.3634,115339.94387051,0
+MXI.US,D,20130306,000000,47.5506,47.8167,47.4502,47.6676,65027.91619905,0
+MXI.US,D,20130307,000000,47.7221,48.0195,47.7221,47.7543,31371.668669377,0
+MXI.US,D,20130308,000000,47.7914,47.9025,47.6442,47.8479,16402.39398171,0
+MXI.US,D,20130311,000000,47.8255,48.0741,47.691,48.0741,45116.072607519,0
+MXI.US,D,20130312,000000,48.0965,48.3158,47.9883,48.0429,49245.138576396,0
+MXI.US,D,20130313,000000,47.8713,47.9805,47.7221,47.8479,20369.37487653,0
+MXI.US,D,20130314,000000,47.7845,48.0741,47.7845,47.9883,19336.338993136,0
+MXI.US,D,20130315,000000,48.0195,48.23,47.9327,48.0965,26808.66607818,0
+MXI.US,D,20130318,000000,47.5584,47.8401,47.5038,47.5038,52103.170325289,0
+MXI.US,D,20130319,000000,47.4326,47.4736,46.7093,47.0369,67728.99214838,0
+MXI.US,D,20130320,000000,47.0973,47.3693,47.0671,47.2689,87963.980033128,0
+MXI.US,D,20130321,000000,46.7386,47.0037,46.723,46.7717,63214.204737441,0
+MXI.US,D,20130322,000000,46.7717,46.8867,46.6762,46.8097,31013.645309591,0
+MXI.US,D,20130325,000000,46.644,46.7854,46.1537,46.2882,42402.686399399,0
+MXI.US,D,20130326,000000,46.4734,46.4734,46.2707,46.4364,31969.742075552,0
+MXI.US,D,20130327,000000,46.0387,46.5046,46.0289,46.4959,40188.891527142,0
+MXI.US,D,20130328,000000,46.2882,46.4578,46.2297,46.3877,44754.971683036,0
+MXI.US,D,20130401,000000,46.2239,46.2395,45.8164,45.9042,61436.398197301,0
+MXI.US,D,20130402,000000,45.9441,46.0289,45.6049,45.6556,236245.15056864,0
+MXI.US,D,20130403,000000,45.6702,45.6702,44.865,44.982,225667.56070402,0
+MXI.US,D,20130404,000000,45.099,45.4031,44.9908,45.3349,76408.750449665,0
+MXI.US,D,20130405,000000,44.7675,45.1233,44.6145,45.0766,64936.61511303,0
+MXI.US,D,20130408,000000,45.0853,45.2257,44.9196,45.2257,18578.232222701,0
+MXI.US,D,20130409,000000,45.5347,46.2093,45.522,46.0387,104480.24390864,0
+MXI.US,D,20130410,000000,46.412,46.412,46.2171,46.2395,51581.010181647,0
+MXI.US,D,20130411,000000,46.3799,46.5202,46.1537,46.3487,18326.897772422,0
+MXI.US,D,20130412,000000,45.9812,45.9812,45.3826,45.64,66486.68186557,0
+MXI.US,D,20130415,000000,44.6623,44.6623,43.5627,43.6553,116367.85047941,0
+MXI.US,D,20130416,000000,44.4498,44.6866,44.1329,44.3815,91874.538908497,0
+MXI.US,D,20130417,000000,43.7099,43.7265,43.1182,43.2664,33121.777127242,0
+MXI.US,D,20130418,000000,43.2732,43.4438,42.9067,43.2342,252091.53119504,0
+MXI.US,D,20130419,000000,43.743,43.7654,43.3268,43.6017,22205.655145919,0
+MXI.US,D,20130422,000000,43.6631,43.8434,43.3746,43.7508,23694.170604513,0
+MXI.US,D,20130423,000000,43.8892,44.2022,43.8259,44.054,34712.878075746,0
+MXI.US,D,20130424,000000,44.5541,45.0766,44.5541,45.0229,47996.673164192,0
+MXI.US,D,20130425,000000,45.5435,45.8106,45.328,45.4031,33231.543601445,0
+MXI.US,D,20130426,000000,45.2803,45.5844,45.06,45.2481,149869.19391932,0
+MXI.US,D,20130429,000000,45.3651,45.8954,45.3485,45.795,285200.99806349,0
+MXI.US,D,20130430,000000,45.4811,45.8145,45.2666,45.8076,46997.490492468,0
+MXI.US,D,20130501,000000,45.5698,45.5698,45.0541,45.1165,52460.167830176,0
+MXI.US,D,20130502,000000,45.0931,45.4421,45.0064,45.328,57330.926891103,0
+MXI.US,D,20130503,000000,46.1381,46.4286,46.0591,46.179,81382.095000502,0
+MXI.US,D,20130506,000000,46.2015,46.4286,46.1157,46.3097,52150.359650648,0
+MXI.US,D,20130507,000000,46.7464,46.8019,46.3253,46.7386,67650.00132115,0
+MXI.US,D,20130508,000000,46.8322,47.4326,46.8322,47.4258,34284.070727922,0
+MXI.US,D,20130509,000000,47.4024,47.42,46.9423,47.1051,14723.069511883,0
+MXI.US,D,20130510,000000,46.9199,46.9199,46.4881,46.8867,37981.251784278,0
+MXI.US,D,20130513,000000,46.5836,46.6304,46.3955,46.607,52385.280422542,0
+MXI.US,D,20130514,000000,46.3097,46.7308,46.3097,46.6372,28257.173195709,0
+MXI.US,D,20130515,000000,46.2297,46.4959,46.1459,46.297,43237.732287267,0
+MXI.US,D,20130516,000000,46.2093,46.527,46.0533,46.1703,34232.777982967,0
+MXI.US,D,20130517,000000,46.2551,46.4578,46.2239,46.4491,25555.07139148,0
+MXI.US,D,20130520,000000,46.4491,46.7639,46.3019,46.6684,45157.106803483,0
+MXI.US,D,20130521,000000,46.955,47.2542,46.7464,46.9725,74554.004792092,0
+MXI.US,D,20130522,000000,47.2542,47.7309,46.3877,46.527,72271.477641595,0
+MXI.US,D,20130523,000000,46.0143,46.3253,45.3047,46.2639,129785.00670474,0
+MXI.US,D,20130524,000000,45.8574,45.8886,45.6468,45.8252,101373.95527416,0
+MXI.US,D,20130528,000000,46.1157,46.1459,45.7472,45.8106,50872.144446369,0
+MXI.US,D,20130529,000000,45.9422,45.9422,45.4587,45.8466,157015.29914645,0
+MXI.US,D,20130530,000000,45.9275,46.5124,45.9197,46.2794,71325.639424625,0
+MXI.US,D,20130531,000000,46.0669,46.1069,45.4333,45.4333,64435.997922269,0
+MXI.US,D,20130603,000000,45.5922,46.1059,45.4967,46.1059,52647.899276711,0
+MXI.US,D,20130604,000000,45.9724,46.0543,45.4967,45.7687,20084.18721458,0
+MXI.US,D,20130605,000000,45.4255,45.4255,44.7987,44.7987,200583.35671122,0
+MXI.US,D,20130606,000000,44.9177,45.0775,44.712,45.06,21142.869470451,0
+MXI.US,D,20130607,000000,44.9352,45.29,44.8738,45.1935,8513.5698076309,0
+MXI.US,D,20130610,000000,45.2413,45.2978,45.0463,45.1233,25069.842024206,0
+MXI.US,D,20130611,000000,44.2694,44.712,44.1563,44.3542,27168.741147764,0
+MXI.US,D,20130612,000000,44.749,44.8416,44.1729,44.2109,11507.014403205,0
+MXI.US,D,20130613,000000,44.2489,45.1233,44.2022,45.0541,39560.042473993,0
+MXI.US,D,20130614,000000,44.8796,45.0298,44.5697,44.6311,63254.213078506,0
+MXI.US,D,20130617,000000,45.0385,45.1857,44.7412,44.9664,26184.946299528,0
+MXI.US,D,20130618,000000,44.9177,45.2208,44.9177,45.0863,34199.950626196,0
+MXI.US,D,20130619,000000,45.0863,45.2852,44.3162,44.4264,55761.36889548,0
+MXI.US,D,20130620,000000,43.3882,43.3882,42.5538,42.7546,44930.392870782,0
+MXI.US,D,20130621,000000,42.9359,43.0002,42.2067,42.6669,47465.280326458,0
+MXI.US,D,20130624,000000,41.9689,42.1054,41.3733,41.7388,28153.5618509,0
+MXI.US,D,20130625,000000,42.0625,42.2233,41.772,42.1132,51427.131946782,0
+MXI.US,D,20130626,000000,42.1278,42.469,41.889,42.0791,53275.72247496,0
+MXI.US,D,20130627,000000,42.2701,42.4271,42.1668,42.2067,29346.631098554,0
+MXI.US,D,20130628,000000,42.1843,42.4105,41.8968,42.1765,37422.160864269,0
+MXI.US,D,20130701,000000,42.4758,42.7848,42.3725,42.469,57686.89854109,0
+MXI.US,D,20130702,000000,42.5401,42.7478,41.9377,42.2623,32322.636160843,0
+MXI.US,D,20130703,000000,41.8354,42.1843,41.7856,42.0976,10918.173691121,0
+MXI.US,D,20130705,000000,42.1921,42.1921,41.54,41.9465,26978.957991431,0
+MXI.US,D,20130708,000000,42.0625,42.2545,42.0625,42.1132,93068.634011049,0
+MXI.US,D,20130709,000000,42.5801,42.7936,42.469,42.7614,31957.431816763,0
+MXI.US,D,20130710,000000,42.8014,42.9359,42.5801,42.6893,31323.453489119,0
+MXI.US,D,20130711,000000,43.9731,44.3162,43.8317,44.3162,43581.393678465,0
+MXI.US,D,20130712,000000,44.285,44.285,43.8727,43.9516,43986.60636361,0
+MXI.US,D,20130715,000000,44.1485,44.2509,44.0472,44.2139,84981.819841444,0
+MXI.US,D,20130716,000000,44.3162,44.4351,44.1973,44.323,56206.589921689,0
+MXI.US,D,20130717,000000,44.7987,44.9576,44.6642,44.8231,42783.278566965,0
+MXI.US,D,20130718,000000,44.5697,44.9644,44.5697,44.8299,52180.109442721,0
+MXI.US,D,20130719,000000,44.5775,44.8874,44.5775,44.8874,46180.909992785,0
+MXI.US,D,20130722,000000,45.0931,45.3008,45.06,45.252,49053.303710265,0
+MXI.US,D,20130723,000000,45.9334,45.9548,45.5211,45.7423,58804.05452621,0
+MXI.US,D,20130724,000000,45.7121,45.7121,45.1497,45.2852,19468.67427512,0
+MXI.US,D,20130725,000000,44.8952,45.3388,44.8952,45.3154,28533.128163567,0
+MXI.US,D,20130726,000000,44.9644,45.1175,44.8475,45.0999,47973.078501512,0
+MXI.US,D,20130729,000000,44.8621,45.0298,44.7744,44.9518,17161.526607044,0
+MXI.US,D,20130730,000000,44.904,44.904,44.5229,44.6311,58857.398980963,0
+MXI.US,D,20130731,000000,44.6408,44.7987,44.3386,44.4264,47479.642295045,0
+MXI.US,D,20130801,000000,45.022,45.0385,44.8475,44.8621,37983.303494077,0
+MXI.US,D,20130802,000000,45.0999,45.2023,44.9518,45.0931,19022.427394011,0
+MXI.US,D,20130805,000000,45.06,45.1731,44.9518,45.0775,27305.179849345,0
+MXI.US,D,20130806,000000,44.7987,44.8299,44.4809,44.5151,72903.404259441,0
+MXI.US,D,20130807,000000,44.4809,44.4809,44.2606,44.3474,35097.573662908,0
+MXI.US,D,20130808,000000,44.9108,45.6731,44.9108,45.4499,64049.250625309,0
+MXI.US,D,20130809,000000,45.6644,46.2044,45.6644,46.0845,48691.176930882,0
+MXI.US,D,20130812,000000,45.988,46.3925,45.988,46.2502,17598.540794061,0
+MXI.US,D,20130813,000000,46.5592,46.7746,46.3467,46.6226,43829.650564048,0
+MXI.US,D,20130814,000000,46.7815,46.9092,46.6616,46.6772,24796.964621045,0
+MXI.US,D,20130815,000000,46.2424,46.5846,45.8788,46.527,67415.080549256,0
+MXI.US,D,20130816,000000,46.527,46.5914,46.2921,46.2999,28759.842096269,0
+MXI.US,D,20130819,000000,46.1868,46.2999,45.8076,45.8622,73681.002272958,0
+MXI.US,D,20130820,000000,45.5698,46.1167,45.5698,45.988,19317.873604952,0
+MXI.US,D,20130821,000000,45.4967,45.7501,45.1331,45.1409,138706.86676221,0
+MXI.US,D,20130822,000000,45.6858,45.9802,45.6858,45.8622,26521.426706432,0
+MXI.US,D,20130823,000000,46.1469,46.4344,46.0591,46.3526,21018.74102766,0
+MXI.US,D,20130826,000000,46.4091,46.5992,46.2999,46.3058,50652.611497962,0
+MXI.US,D,20130827,000000,45.7599,45.95,45.252,45.3008,157042.99722872,0
+MXI.US,D,20130828,000000,45.1243,45.4587,45.0775,45.1077,34210.209175187,0
+MXI.US,D,20130829,000000,44.9177,45.3388,44.8621,45.06,25480.183983846,0
+MXI.US,D,20130830,000000,44.9518,45.0298,44.7363,44.7744,40677.198459113,0
+MXI.US,D,20130903,000000,45.988,46.1956,45.6244,45.8856,607280.45389472,0
+MXI.US,D,20130904,000000,45.4967,46.3311,45.4967,46.2833,30060.626108327,0
+MXI.US,D,20130905,000000,46.1069,46.259,46.0133,46.181,29166.080636312,0
+MXI.US,D,20130906,000000,46.5124,46.6382,46.2833,46.4559,23903.445003929,0
+MXI.US,D,20130909,000000,46.6703,47.2494,46.6703,47.146,31711.226640979,0
+MXI.US,D,20130910,000000,47.575,47.7641,47.4872,47.6754,90368.583916618,0
+MXI.US,D,20130911,000000,47.6919,47.8927,47.3663,47.8927,27941.209886787,0
+MXI.US,D,20130912,000000,47.2903,47.6217,47.2406,47.265,27035.380010881,0
+MXI.US,D,20130913,000000,46.9891,47.417,46.9891,47.3449,12369.758373348,0
+MXI.US,D,20130916,000000,48.194,48.194,47.7865,47.9083,25691.51009306,0
+MXI.US,D,20130917,000000,47.8762,47.9161,47.7348,47.844,24952.894565708,0
+MXI.US,D,20130918,000000,47.7348,49.2789,47.6627,49.1434,47430.401259889,0
+MXI.US,D,20130919,000000,49.5723,49.6747,48.7954,48.9065,53713.762516876,0
+MXI.US,D,20130920,000000,48.8432,48.8432,48.1228,48.1228,29603.094823329,0
+MXI.US,D,20130923,000000,48.1228,48.2632,48.0507,48.0507,37705.296816421,0
+MXI.US,D,20130924,000000,47.9619,48.2632,47.7641,47.883,71387.190718571,0
+MXI.US,D,20130925,000000,47.9697,48.2963,47.9697,48.0741,28887.048103757,0
+MXI.US,D,20130926,000000,48.1696,48.3597,48.0965,48.2251,26862.010532934,0
+MXI.US,D,20130927,000000,47.8674,47.9697,47.8284,47.8528,11583.953520637,0
+MXI.US,D,20130930,000000,47.1626,47.5896,47.0671,47.458,33788.582811657,0
+MXI.US,D,20131001,000000,47.2737,47.5584,47.0915,47.536,29219.425091065,0
+MXI.US,D,20131002,000000,47.1714,47.575,47.1246,47.575,15016.464013026,0
+MXI.US,D,20131003,000000,47.3917,47.4307,47.0525,47.3537,26516.297431937,0
+MXI.US,D,20131004,000000,47.1246,47.4482,47.1246,47.417,5115.9383818117,0
+MXI.US,D,20131007,000000,47.0261,47.1714,46.8604,46.9326,84718.175132375,0
+MXI.US,D,20131008,000000,46.7746,46.8283,46.2999,46.2999,24331.226496854,0
+MXI.US,D,20131009,000000,46.2833,46.5358,45.9168,46.3526,67847.991316676,0
+MXI.US,D,20131010,000000,46.6538,47.1304,46.6538,47.1061,11264.912647017,0
+MXI.US,D,20131011,000000,46.8848,47.4307,46.8848,47.3663,74863.812971621,0
+MXI.US,D,20131014,000000,47.3391,47.7251,47.2026,47.6705,12123.553197564,0
+MXI.US,D,20131015,000000,47.7426,47.8128,47.5828,47.5828,13854.170412346,0
+MXI.US,D,20131016,000000,47.7163,48.0585,47.6383,47.8762,29784.671140469,0
+MXI.US,D,20131017,000000,48.0507,48.6365,48.0507,48.5897,28258.199050609,0
+MXI.US,D,20131018,000000,48.6063,48.7398,48.4952,48.6307,24087.073030868,0
+MXI.US,D,20131021,000000,48.6307,48.8588,48.6307,48.8432,30017.540202565,0
+MXI.US,D,20131022,000000,49.1687,49.7565,49.16,49.5957,56047.582412329,0
+MXI.US,D,20131023,000000,49.2019,49.2633,49.0878,49.1434,51315.31376278,0
+MXI.US,D,20131024,000000,49.122,49.4368,49.122,49.353,63249.083804011,0
+MXI.US,D,20131025,000000,49.3442,49.4544,49.1356,49.4056,58821.494059495,0
+MXI.US,D,20131028,000000,49.43,49.4797,49.122,49.4056,146534.13964234,0
+MXI.US,D,20131029,000000,49.4368,49.4368,49.0976,49.2789,25849.491747522,0
+MXI.US,D,20131030,000000,49.2789,49.3618,48.7632,49.0255,52709.450570657,0
+MXI.US,D,20131031,000000,48.9211,48.9621,48.6521,48.6521,51455.855883957,0
+MXI.US,D,20131101,000000,48.6433,48.6433,48.0351,48.2495,955126.30722665,0
+MXI.US,D,20131104,000000,48.6141,48.8373,48.5985,48.7954,24559.992139353,0
+MXI.US,D,20131105,000000,48.6307,48.7876,48.4786,48.6365,113369.27660934,0
+MXI.US,D,20131106,000000,48.9699,49.1853,48.9699,49.0732,24051.168109399,0
+MXI.US,D,20131107,000000,48.8373,48.9465,48.2495,48.2563,67596.656866396,0
+MXI.US,D,20131108,000000,47.9873,48.773,47.9873,48.7398,87703.412888756,0
+MXI.US,D,20131111,000000,48.542,48.7242,48.542,48.6745,18797.765171108,0
+MXI.US,D,20131112,000000,48.4571,48.6599,48.2885,48.4074,96873.529831811,0
+MXI.US,D,20131113,000000,47.8762,48.6063,47.8762,48.5254,65130.50168896,0
+MXI.US,D,20131114,000000,48.5897,48.9397,48.5254,48.851,52786.38968809,0
+MXI.US,D,20131115,000000,49.0654,49.2233,49.0654,49.1687,14224.504030921,0
+MXI.US,D,20131118,000000,49.3101,49.3101,48.9465,48.9621,25494.545952433,0
+MXI.US,D,20131119,000000,48.9309,49.0479,48.811,48.8822,28809.083131425,0
+MXI.US,D,20131120,000000,49.0118,49.0878,48.4074,48.5809,51990.326286388,0
+MXI.US,D,20131121,000000,48.6433,48.6433,48.4386,48.5897,19088.082107554,0
+MXI.US,D,20131122,000000,48.3294,48.6063,48.3197,48.5498,50491.552278803,0
+MXI.US,D,20131125,000000,48.2963,48.4386,48.194,48.232,37322.652939056,0
+MXI.US,D,20131126,000000,47.9697,48.1228,47.9005,48.0507,37472.427754325,0
+MXI.US,D,20131127,000000,48.114,48.232,48.0682,48.0906,70357.232399874,0
+MXI.US,D,20131129,000000,48.6063,48.7486,48.4074,48.4308,49502.628156071,0
+MXI.US,D,20131202,000000,48.1696,48.2563,47.9308,47.9308,44871.919141533,0
+MXI.US,D,20131203,000000,47.7485,47.7582,47.3127,47.458,27666.280773828,0
+MXI.US,D,20131204,000000,47.417,47.7709,47.2026,47.5974,151777.28403164,0
+MXI.US,D,20131205,000000,47.4248,47.6451,47.3449,47.417,30177.573566825,0
+MXI.US,D,20131206,000000,47.8762,48.0965,47.7962,47.9697,100329.63498688,0
+MXI.US,D,20131209,000000,48.0965,48.1774,47.9873,48.0741,19932.360689513,0
+MXI.US,D,20131210,000000,48.2632,48.2632,48.0965,48.2115,16839.408168727,0
+MXI.US,D,20131211,000000,48.232,48.232,47.4005,47.4668,57330.926891103,0
+MXI.US,D,20131212,000000,47.1802,47.1948,46.8058,46.954,37968.941525489,0
+MXI.US,D,20131213,000000,47.0437,47.2182,47.0261,47.1304,35615.630386954,0
+MXI.US,D,20131216,000000,47.575,47.6841,47.4482,47.5174,41114.21264613,0
+MXI.US,D,20131217,000000,47.4053,47.613,47.3352,47.494,24013.211478133,0
+MXI.US,D,20131218,000000,47.6208,48.2212,47.4775,48.0302,24134.262356227,0
+MXI.US,D,20131219,000000,47.7485,48.1004,47.7485,48.0204,49047.14858087,0
+MXI.US,D,20131220,000000,48.1179,48.3421,48.0204,48.2066,43801.952481772,0
+MXI.US,D,20131223,000000,48.4045,48.6219,48.4045,48.5556,38281.827269715,0
+MXI.US,D,20131224,000000,48.541,48.8987,48.541,48.8987,19740.525823381,0
+MXI.US,D,20131226,000000,48.9426,49.1726,48.774,49.1726,19505.605051487,0
+MXI.US,D,20131227,000000,49.5723,49.5723,49.3803,49.469,22018.949554282,0
+MXI.US,D,20131230,000000,49.5226,49.7419,49.4943,49.6513,30567.398428483,0
+MXI.US,D,20131231,000000,49.5791,49.8764,49.5158,49.8384,20217.548351463,0
+MXI.US,D,20140102,000000,49.508,49.508,49.1103,49.2604,350717.22119451,0
+MXI.US,D,20140103,000000,49.3003,49.4524,49.1249,49.1249,29241.993898845,0
+MXI.US,D,20140106,000000,49.2126,49.2126,48.8373,48.9631,40187.865672243,0
+MXI.US,D,20140107,000000,49.0294,49.0294,48.7642,48.7788,13153.51151626,0
+MXI.US,D,20140108,000000,48.9163,48.9163,48.6131,48.7886,25848.465892623,0
+MXI.US,D,20140109,000000,48.733,48.733,48.269,48.4045,21896.87282129,0
+MXI.US,D,20140110,000000,48.502,48.7574,48.502,48.6745,178367.44301632,0
+MXI.US,D,20140113,000000,48.5975,48.774,48.2788,48.3255,22931.960414481,0
+MXI.US,D,20140114,000000,48.3577,48.7788,48.3577,48.7496,19859.524991677,0
+MXI.US,D,20140115,000000,48.7096,49.0206,48.7018,49.0147,21694.779406167,0
+MXI.US,D,20140116,000000,49.2516,49.428,49.1902,49.3959,95526.582349293,0
+MXI.US,D,20140117,000000,49.5723,49.7507,49.4134,49.5489,88131.194381681,0
+MXI.US,D,20140121,000000,49.4037,49.5489,49.2847,49.4436,26647.606859022,0
+MXI.US,D,20140122,000000,49.5411,49.5411,49.1814,49.236,15611.459854504,0
+MXI.US,D,20140123,000000,49.043,49.043,48.5887,48.8207,33018.165782433,0
+MXI.US,D,20140124,000000,48.4454,48.4454,47.5009,47.5077,55758.291330782,0
+MXI.US,D,20140127,000000,47.6754,47.7875,47.1012,47.302,56271.218780332,0
+MXI.US,D,20140128,000000,47.5243,47.8693,47.5243,47.8372,35439.183344309,0
+MXI.US,D,20140129,000000,47.7426,48.1403,47.5408,47.8294,38523.929025902,0
+MXI.US,D,20140130,000000,47.9717,48.1491,47.7426,48.038,27585.238236799,0
+MXI.US,D,20140131,000000,47.3098,47.6754,47.3098,47.534,7045.5714470188,0
+MXI.US,D,20140203,000000,47.6451,47.6451,46.3584,46.374,450718.58261368,0
+MXI.US,D,20140204,000000,46.4149,46.9491,46.4149,46.7746,78693.329309961,0
+MXI.US,D,20140205,000000,46.645,46.9491,46.4452,46.8614,56995.472339097,0
+MXI.US,D,20140206,000000,47.1275,47.7251,47.1275,47.6919,59460.601661634,0
+MXI.US,D,20140207,000000,48.038,48.4854,47.9425,48.4854,41252.703057508,0
+MXI.US,D,20140210,000000,48.3733,48.5488,48.3733,48.4552,46605.613921012,0
+MXI.US,D,20140211,000000,48.6131,49.4436,48.6131,49.3803,41604.5712879,0
+MXI.US,D,20140212,000000,49.5021,49.6376,49.4358,49.4524,132333.2302741,0
+MXI.US,D,20140213,000000,48.9728,49.7946,48.9728,49.7634,21765.563394205,0
+MXI.US,D,20140214,000000,49.9018,50.2459,49.8579,50.164,58482.961942792,0
+MXI.US,D,20140218,000000,50.5549,50.5549,50.1952,50.4106,24583.586802032,0
+MXI.US,D,20140219,000000,50.2206,50.6894,50.1309,50.164,87381.294450439,0
+MXI.US,D,20140220,000000,49.9466,50.435,49.8764,50.435,18206.872749227,0
+MXI.US,D,20140221,000000,50.5003,50.6114,50.3726,50.3726,26282.402514942,0
+MXI.US,D,20140224,000000,50.3892,50.6114,50.3726,50.3726,10147.756661897,0
+MXI.US,D,20140225,000000,50.2517,50.4106,50.0773,50.1182,597125.51624853,0
+MXI.US,D,20140226,000000,50.1104,50.3171,49.7946,49.9632,748227.78775657,0
+MXI.US,D,20140227,000000,49.9554,50.2664,49.8297,50.2459,44431.827389819,0
+MXI.US,D,20140228,000000,50.1894,50.4682,50.1894,50.2517,35144.762988267,0
+MXI.US,D,20140303,000000,49.5323,49.9018,49.5323,49.7234,141362.80509598,0
+MXI.US,D,20140304,000000,50.2371,50.4184,50.203,50.3892,17352.335618277,0
+MXI.US,D,20140305,000000,50.2605,50.5003,50.2605,50.4925,8750.542289323,0
+MXI.US,D,20140306,000000,50.7235,51.1174,50.7235,50.9146,10923.302965617,0
+MXI.US,D,20140307,000000,50.5393,50.628,50.2118,50.357,47130.851629351,0
+MXI.US,D,20140310,000000,49.6211,49.7634,49.428,49.7634,13612.068656158,0
+MXI.US,D,20140311,000000,49.7322,49.8579,49.2516,49.3072,10947.923483195,0
+MXI.US,D,20140312,000000,48.9338,49.2604,48.8607,49.2516,120158.38433158,0
+MXI.US,D,20140313,000000,49.3159,49.5489,48.5712,48.6219,25502.752791626,0
+MXI.US,D,20140314,000000,48.6433,48.9075,48.6297,48.6677,17089.716764107,0
+MXI.US,D,20140317,000000,49.0147,49.2058,49.0147,49.0917,12516.455623919,0
+MXI.US,D,20140318,000000,49.2448,49.428,49.2448,49.3325,11452.644093552,0
+MXI.US,D,20140319,000000,49.0518,49.1395,48.2934,48.5975,20894.612584869,0
+MXI.US,D,20140320,000000,48.3577,48.6677,48.2359,48.5653,22741.151403249,0
+MXI.US,D,20140321,000000,48.811,49.2058,48.7964,48.8841,45174.546336768,0
+MXI.US,D,20140324,000000,48.9426,49.0849,48.464,48.7788,11344.929329147,0
+MXI.US,D,20140325,000000,49.3588,49.4134,49.1249,49.3325,13519.741715239,0
+MXI.US,D,20140326,000000,49.5723,49.6211,48.9962,49.0362,25765.371645796,0
+MXI.US,D,20140327,000000,48.9631,49.236,48.8929,49.1814,15195.988620368,0
+MXI.US,D,20140328,000000,49.4612,49.7078,49.3325,49.5869,20388.866119612,0
+MXI.US,D,20140331,000000,49.7575,49.9018,49.7322,49.8842,13445.880162504,0
+MXI.US,D,20140401,000000,50.0441,50.2371,49.973,50.1182,13583.344718983,0
+MXI.US,D,20140402,000000,50.1104,50.5159,50.1104,50.4847,22350.300686692,0
+MXI.US,D,20140403,000000,50.0831,50.203,50.0197,50.1952,8949.5581397484,0
+MXI.US,D,20140404,000000,50.6192,50.8922,50.1182,50.1377,10825.846750202,0
+MXI.US,D,20140407,000000,50.1718,50.1718,49.778,49.894,12850.884321026,0
+MXI.US,D,20140408,000000,49.9164,50.4682,49.9164,50.4682,6554.1869503499,0
+MXI.US,D,20140409,000000,50.4184,50.9702,50.3892,50.8756,13931.109529778,0
+MXI.US,D,20140410,000000,50.6534,50.7801,49.9954,50.0441,21091.576725496,0
+MXI.US,D,20140411,000000,49.6444,49.973,49.5645,49.6376,28466.447595126,0
+MXI.US,D,20140414,000000,49.7507,50.0685,49.701,50.0119,12628.273807921,0
+MXI.US,D,20140415,000000,49.8024,49.8199,49.3325,49.7078,31299.85882644,0
+MXI.US,D,20140416,000000,50.0032,50.3726,49.9223,50.203,14418.390606851,0
+MXI.US,D,20140417,000000,50.2118,50.5978,50.0587,50.3317,29845.196579516,0
+MXI.US,D,20140421,000000,50.0363,50.435,50.0363,50.397,11638.32383029,0
+MXI.US,D,20140422,000000,50.3892,50.706,50.3892,50.6534,9095.2295354206,0
+MXI.US,D,20140423,000000,50.589,50.6534,50.4545,50.5978,12151.25127984,0
+MXI.US,D,20140424,000000,50.6534,50.6602,50.3658,50.5549,34071.718763808,0
+MXI.US,D,20140425,000000,50.5003,50.628,50.1572,50.3726,12681.618262674,0
+MXI.US,D,20140428,000000,50.4759,50.4759,49.9554,50.1104,13074.52068903,0
+MXI.US,D,20140429,000000,50.2118,50.5393,50.2118,50.4184,12890.892662091,0
+MXI.US,D,20140430,000000,50.5978,50.9068,50.5978,50.9068,11767.581547576,0
+MXI.US,D,20140501,000000,50.4759,50.7723,50.435,50.5978,14173.211285966,0
+MXI.US,D,20140502,000000,50.7723,50.8756,50.6738,50.7479,5776.5889368321,0
+MXI.US,D,20140505,000000,50.4272,50.8512,50.4272,50.7401,11088.465604372,0
+MXI.US,D,20140506,000000,50.7557,50.8434,50.6602,50.6992,16104.896060971,0
+MXI.US,D,20140507,000000,50.8093,50.9146,50.3658,50.9146,20338.599229557,0
+MXI.US,D,20140508,000000,50.9146,51.131,50.589,50.6738,8999.8250298043,0
+MXI.US,D,20140509,000000,50.6436,50.7635,50.6114,50.6114,17468.257221875,0
+MXI.US,D,20140512,000000,51.0823,51.3952,51.0043,51.3952,13661.309691315,0
+MXI.US,D,20140513,000000,51.404,51.5716,51.3075,51.4605,17435.429865104,0
+MXI.US,D,20140514,000000,51.4839,51.7315,51.404,51.4751,9774.3454786248,0
+MXI.US,D,20140515,000000,51.3884,51.5336,50.9146,51.0433,31515.288355251,0
+MXI.US,D,20140516,000000,50.7801,51.0209,50.7313,51.0043,5492.4271297814,0
+MXI.US,D,20140519,000000,50.7889,51.0901,50.7889,50.9789,5934.5705912935,0
+MXI.US,D,20140520,000000,50.6992,50.8093,50.4682,50.628,34034.787987441,0
+MXI.US,D,20140521,000000,50.5549,50.8756,50.5549,50.7635,35684.362665194,0
+MXI.US,D,20140522,000000,50.8678,51.0754,50.86,50.9867,56407.657481913,0
+MXI.US,D,20140523,000000,50.9068,51.2431,50.9068,51.1476,30861.818784524,0
+MXI.US,D,20140527,000000,51.4439,51.4517,51.1174,51.2987,25438.123932983,0
+MXI.US,D,20140528,000000,51.0355,51.1544,50.86,51.0823,60287.440710309,0
+MXI.US,D,20140529,000000,51.1174,51.4108,50.8756,51.4108,15427.831827565,0
+MXI.US,D,20140530,000000,50.9409,50.9409,50.6602,50.7801,41417.865696263,0
+MXI.US,D,20140602,000000,51.2197,51.2197,50.8678,51.0998,11282.352180302,0
+MXI.US,D,20140603,000000,50.7557,50.9322,50.706,50.8025,20973.6034121,0
+MXI.US,D,20140604,000000,50.9409,51.0501,50.86,50.9409,9148.5739901738,0
+MXI.US,D,20140605,000000,51.0823,51.4264,51.0667,51.2519,11884.529006074,0
+MXI.US,D,20140606,000000,51.4917,51.5716,51.3474,51.5716,27600.626060285,0
+MXI.US,D,20140609,000000,51.5541,51.6438,51.4605,51.517,18395.630050661,0
+MXI.US,D,20140610,000000,51.4342,51.4917,51.3474,51.3884,8066.2970716233,0
+MXI.US,D,20140611,000000,51.4751,51.4751,51.2109,51.2197,6239.2494963262,0
+MXI.US,D,20140612,000000,51.1174,51.1963,50.7889,50.8922,6608.5572600022,0
+MXI.US,D,20140613,000000,50.8025,50.9624,50.7401,50.899,15402.185455087,0
+MXI.US,D,20140616,000000,51.2587,51.2587,50.9468,51.1174,9194.7374606333,0
+MXI.US,D,20140617,000000,50.8025,51.171,50.6602,51.131,12650.842615701,0
+MXI.US,D,20140618,000000,51.3299,51.7948,51.2587,51.7627,6935.8049728151,0
+MXI.US,D,20140619,000000,51.9791,52.1945,51.9157,52.0181,33436.714581265,0
+MXI.US,D,20140620,000000,52.1623,52.1721,52.0122,52.0424,21904.053805583,0
+MXI.US,D,20140623,000000,52.0756,52.2998,52.0122,52.2998,15970.509069189,0
+MXI.US,D,20140624,000000,52.2783,52.3914,51.906,51.906,419757.25590394,0
+MXI.US,D,20140625,000000,51.6311,52.1565,51.6311,51.9781,9343.4864210028,0
+MXI.US,D,20140626,000000,52.0269,52.2286,51.8553,52.2286,6914.262019934,0
+MXI.US,D,20140627,000000,52.0824,52.0824,51.8982,51.9606,17235.388159779,0
+MXI.US,D,20140630,000000,51.9781,52.2783,51.906,52.2043,34249.191661353,0
+MXI.US,D,20140701,000000,52.5747,52.9344,52.5747,52.7121,70167.449243541,0
+MXI.US,D,20140702,000000,52.7121,53.0377,52.5679,52.9081,142869.78594276,0
+MXI.US,D,20140703,000000,52.988,53.3623,52.9568,53.3058,20523.253111395,0
+MXI.US,D,20140707,000000,52.9412,53.0377,52.8506,52.8681,13635.663318837,0
+MXI.US,D,20140708,000000,52.9568,52.9568,52.5211,52.6683,27289.792025858,0
+MXI.US,D,20140709,000000,52.5844,52.9636,52.5542,52.9344,12824.212093649,0
+MXI.US,D,20140710,000000,52.0269,52.5289,52.0113,52.3593,6858.8658553826,0
+MXI.US,D,20140711,000000,52.2783,52.3914,52.213,52.3661,18667.481598923,0
+MXI.US,D,20140714,000000,52.8047,52.8116,52.5679,52.6098,8537.1644703102,0
+MXI.US,D,20140715,000000,52.6254,52.7716,52.3017,52.5289,36772.794713139,0
+MXI.US,D,20140716,000000,53.0855,53.0855,52.9412,53.0231,9837.948482369,0
+MXI.US,D,20140717,000000,52.7034,52.9412,52.601,52.601,18280.734301962,0
+MXI.US,D,20140718,000000,52.5289,52.8769,52.4626,52.8262,54436.990220741,0
+MXI.US,D,20140721,000000,52.6254,52.7453,52.4304,52.6907,30042.160720143,0
+MXI.US,D,20140722,000000,52.8047,53.1674,52.796,52.9568,8894.161975197,0
+MXI.US,D,20140723,000000,53.1352,53.2395,52.9783,53.1508,13706.447306875,0
+MXI.US,D,20140724,000000,53.2483,53.2726,53.1352,53.2083,9983.6198780412,0
+MXI.US,D,20140725,000000,53.1118,53.2814,52.9724,53.1176,38194.629603291,0
+MXI.US,D,20140728,000000,53.0631,53.3867,53.0299,53.3136,7204.5789563793,0
+MXI.US,D,20140729,000000,53.4023,53.5163,53.298,53.3204,36482.477776693,0
+MXI.US,D,20140730,000000,52.9256,53.0299,52.6975,52.9256,10054.403866079,0
+MXI.US,D,20140731,000000,52.3115,52.4158,51.7997,51.865,37268.282629404,0
+MXI.US,D,20140801,000000,51.2568,51.7919,51.2568,51.5745,17733.953640742,0
+MXI.US,D,20140804,000000,51.5346,51.751,51.2334,51.6691,148196.02457889,0
+MXI.US,D,20140805,000000,51.2412,51.3377,50.9906,51.0452,24527.164782582,0
+MXI.US,D,20140806,000000,50.861,51.4673,50.861,51.404,11160.275447309,0
+MXI.US,D,20140807,000000,51.2743,51.2743,50.8288,50.8376,8639.7499602202,0
+MXI.US,D,20140808,000000,50.7313,51.2743,50.7313,51.2568,13713.628291169,0
+MXI.US,D,20140811,000000,51.4615,51.7997,51.4615,51.5901,20783.820255766,0
+MXI.US,D,20140812,000000,51.4673,51.7198,51.3143,51.6935,14818.4740175,0
+MXI.US,D,20140813,000000,51.7276,51.8982,51.6642,51.8416,17748.315609329,0
+MXI.US,D,20140814,000000,51.7276,51.8085,51.71,51.751,25497.623517131,0
+MXI.US,D,20140815,000000,52.1068,52.1068,51.4615,51.865,10918.173691121,0
+MXI.US,D,20140818,000000,52.1497,52.2696,52.099,52.1799,29753.895493496,0
+MXI.US,D,20140819,000000,52.1165,52.253,52.0824,52.1877,83896.465358196,0
+MXI.US,D,20140820,000000,52.059,52.2043,52.059,52.0912,9536.3471420336,0
+MXI.US,D,20140821,000000,52.0337,52.1234,52.0035,52.0424,35807.465253086,0
+MXI.US,D,20140822,000000,51.9781,51.9781,51.6935,51.8085,9327.0727426172,0
+MXI.US,D,20140825,000000,51.9781,52.0688,51.8231,51.9372,30971.585258728,0
+MXI.US,D,20140826,000000,52.2043,52.2043,52.0912,52.1321,9353.7449699938,0
+MXI.US,D,20140827,000000,52.1799,52.3417,52.1068,52.2696,41062.919901175,0
+MXI.US,D,20140828,000000,51.7997,51.8982,51.6847,51.8982,18955.74682557,0
+MXI.US,D,20140829,000000,51.8728,51.8806,51.6769,51.8806,16817.865215845,0
+MXI.US,D,20140902,000000,51.8143,51.865,51.5823,51.6213,23242.794448909,0
+MXI.US,D,20140903,000000,52.0035,52.0337,51.8416,51.865,10443.202872838,0
+MXI.US,D,20140904,000000,51.8806,51.9937,51.4274,51.5658,16668.090400577,0
+MXI.US,D,20140905,000000,51.4186,51.5989,51.3065,51.5989,19632.811058976,0
+MXI.US,D,20140908,000000,51.3289,51.3796,51.0326,51.1768,17049.708423042,0
+MXI.US,D,20140909,000000,50.9906,51.0326,50.7235,50.7889,9982.5940231421,0
+MXI.US,D,20140910,000000,50.6105,50.9497,50.5305,50.8444,16991.234693793,0
+MXI.US,D,20140911,000000,50.553,50.6826,50.4311,50.6592,14858.482358564,0
+MXI.US,D,20140912,000000,50.5442,50.6105,50.32,50.3931,8975.2045122259,0
+MXI.US,D,20140915,000000,50.3853,50.5062,50.3112,50.4311,14651.259668946,0
+MXI.US,D,20140916,000000,50.1016,50.7967,50.1016,50.666,12533.895157204,0
+MXI.US,D,20140917,000000,50.7157,50.8288,50.32,50.475,56763.6291319,0
+MXI.US,D,20140918,000000,50.6592,50.7723,50.6592,50.7723,7941.1427739331,0
+MXI.US,D,20140919,000000,50.5958,50.7645,50.3619,50.4311,5476.0134513958,0
+MXI.US,D,20140922,000000,50.1396,50.1972,49.818,49.8423,9805.1211255978,0
+MXI.US,D,20140923,000000,49.7107,49.856,49.6552,49.7195,8669.4997522941,0
+MXI.US,D,20140924,000000,49.7604,50.125,49.5821,50.0197,83230.68552868,0
+MXI.US,D,20140925,000000,49.4446,49.4446,49.0333,49.0878,21115.171388175,0
+MXI.US,D,20140926,000000,49.0732,49.2838,48.9767,49.1882,27272.352492574,0
+MXI.US,D,20140929,000000,48.4913,48.7808,48.4201,48.6843,44528.257750335,0
+MXI.US,D,20140930,000000,48.5887,48.7242,48.3207,48.461,20619.68347191,0
+MXI.US,D,20141001,000000,48.1413,48.1676,47.4794,47.5691,23397.698538673,0
+MXI.US,D,20141002,000000,47.4297,47.7144,46.8322,47.3352,39446.172580193,0
+MXI.US,D,20141003,000000,46.8877,47.2055,46.8877,47.0437,16111.051190366,0
+MXI.US,D,20141006,000000,47.1821,47.5438,47.1382,47.3352,110849.77697715,0
+MXI.US,D,20141007,000000,47.2123,47.343,46.5816,46.5816,175136.00008415,0
+MXI.US,D,20141008,000000,46.5573,47.3995,46.3311,47.3498,11475.212901333,0
+MXI.US,D,20141009,000000,46.9784,47.2679,46.0075,46.2102,35001.143302393,0
+MXI.US,D,20141010,000000,45.9168,46.0406,45.1887,45.214,30455.580244481,0
+MXI.US,D,20141013,000000,45.7784,45.9734,45.0366,45.0366,130502.07927921,0
+MXI.US,D,20141014,000000,45.6088,46.1781,45.4567,45.562,97936.315507279,0
+MXI.US,D,20141015,000000,45.1341,45.7394,44.5755,45.6819,43255.171820551,0
+MXI.US,D,20141016,000000,44.5911,45.8613,44.5911,45.6263,32947.381794395,0
+MXI.US,D,20141017,000000,45.9899,46.2492,45.8457,46.0708,17063.04453673,0
+MXI.US,D,20141020,000000,45.9558,46.4432,45.9558,46.3711,45170.442917171,0
+MXI.US,D,20141021,000000,46.8497,47.1246,46.6216,47.0349,30274.00392734,0
+MXI.US,D,20141022,000000,47.0437,47.0817,46.5085,46.5397,63823.562547507,0
+MXI.US,D,20141023,000000,46.8322,46.9599,46.606,46.6859,7820.0918958393,0
+MXI.US,D,20141024,000000,46.566,46.8497,46.4598,46.8078,16210.559115578,0
+MXI.US,D,20141027,000000,46.144,46.4364,46.144,46.2921,22599.583427173,0
+MXI.US,D,20141028,000000,46.6372,46.9784,46.6372,46.9521,15021.593287521,0
+MXI.US,D,20141029,000000,47.0096,47.1382,46.491,46.491,13986.505694329,0
+MXI.US,D,20141030,000000,46.0796,46.6372,45.9012,46.3477,15232.919396736,0
+MXI.US,D,20141031,000000,46.6304,46.9462,46.491,46.914,18076.589177041,0
+MXI.US,D,20141103,000000,46.7191,46.7766,46.3711,46.4598,63162.911992486,0
+MXI.US,D,20141104,000000,46.219,46.2249,45.9256,46.0621,25016.497569453,0
+MXI.US,D,20141105,000000,46.1118,46.2414,45.9558,46.1615,35192.978168525,0
+MXI.US,D,20141106,000000,46.2999,46.4364,46.1527,46.3058,19157.840240693,0
+MXI.US,D,20141107,000000,46.4686,46.8224,46.4686,46.8224,25161.143110226,0
+MXI.US,D,20141110,000000,47.0437,47.0437,46.7824,46.8575,41724.596311094,0
+MXI.US,D,20141111,000000,46.8799,47.0817,46.7513,47.0349,37193.39522177,0
+MXI.US,D,20141112,000000,46.8799,46.9521,46.6947,46.8624,14331.192940427,0
+MXI.US,D,20141113,000000,46.9296,47.1558,46.7269,46.8624,73513.787924405,0
+MXI.US,D,20141114,000000,46.6128,47.1246,46.6128,47.0515,21784.028782389,0
+MXI.US,D,20141117,000000,46.9599,47.1558,46.9521,47.0593,14278.874340573,0
+MXI.US,D,20141118,000000,47.3897,47.7075,47.3186,47.6334,31598.382602078,0
+MXI.US,D,20141119,000000,47.3995,47.4794,47.1071,47.343,17626.238876336,0
+MXI.US,D,20141120,000000,46.8224,47.3098,46.8224,47.2679,76983.229193161,0
+MXI.US,D,20141121,000000,48.231,48.3548,47.9483,48.0458,26907.148148494,0
+MXI.US,D,20141124,000000,48.0789,48.231,47.9239,47.9892,27333.90378652,0
+MXI.US,D,20141125,000000,47.8674,48.0935,47.8674,47.9483,272674.28389058,0
+MXI.US,D,20141126,000000,48.038,48.2232,47.9015,48.2232,18962.927809864,0
+MXI.US,D,20141128,000000,47.4658,47.4658,46.9599,46.9599,17920.659232378,0
+MXI.US,D,20141201,000000,46.8322,46.8409,46.4208,46.7678,39852.411120237,0
+MXI.US,D,20141202,000000,46.7766,47.0008,46.6304,46.8224,28678.79955924,0
+MXI.US,D,20141203,000000,46.8497,47.4239,46.8497,47.4239,44702.653083182,0
+MXI.US,D,20141204,000000,47.1889,47.4473,47.1889,47.2445,51187.081900393,0
+MXI.US,D,20141205,000000,47.1246,47.2767,47.0252,47.0915,45279.183536476,0
+MXI.US,D,20141208,000000,46.7678,46.8497,46.3799,46.5397,41069.075030569,0
+MXI.US,D,20141209,000000,45.9334,46.5573,45.9334,46.4598,38144.362713235,0
+MXI.US,D,20141210,000000,46.2639,46.2639,45.6088,45.6176,36674.312642825,0
+MXI.US,D,20141211,000000,45.601,45.7716,45.3115,45.4158,26204.43754261,0
+MXI.US,D,20141212,000000,45.0366,45.0366,44.2109,44.2343,193993.26483941,0
+MXI.US,D,20141215,000000,44.2918,44.2918,43.5715,43.6046,64473.954553536,0
+MXI.US,D,20141216,000000,43.6845,44.4371,43.6124,43.7654,50692.619839027,0
+MXI.US,D,20141217,000000,44.0637,44.9128,43.8795,44.7198,39085.07165571,0
+MXI.US,D,20141218,000000,45.1253,45.601,44.9869,45.5942,158730.52853774,0
+MXI.US,D,20141219,000000,45.5669,46.0416,45.5669,45.9003,50419.742435866,0
+MXI.US,D,20141222,000000,46.0416,46.0416,45.7706,45.795,52526.848398617,0
+MXI.US,D,20141223,000000,45.8037,46.0718,45.7706,45.9003,61226.097942985,0
+MXI.US,D,20141224,000000,45.9431,46.1137,45.7852,46.0903,17248.724273467,0
+MXI.US,D,20141226,000000,46.0328,46.296,45.9997,46.1293,17625.213021437,0
+MXI.US,D,20141229,000000,46.1293,46.3019,46.0806,46.0903,87672.637241783,0
+MXI.US,D,20141230,000000,45.9003,46.1381,45.9003,46.0328,37859.175051285,0
+MXI.US,D,20141231,000000,45.8115,46.0085,45.5172,45.6653,58628.633338464,0
+MXI.US,D,20150102,000000,45.5747,45.5747,45.2988,45.5484,40055.530390259,0
+MXI.US,D,20150105,000000,44.8543,44.8543,44.2265,44.3494,94970.568993981,0
+MXI.US,D,20150106,000000,44.3649,44.6038,43.9487,44.2421,44373.353660571,0
+MXI.US,D,20150107,000000,44.5443,44.7003,44.3494,44.6038,105378.89280025,0
+MXI.US,D,20150108,000000,45.0999,45.5172,45.0931,45.4518,8096.0468636972,0
+MXI.US,D,20150109,000000,45.5747,45.5747,45.1731,45.4109,14717.940237388,0
+MXI.US,D,20150112,000000,44.906,45.331,44.8075,45.1672,45747.999225365,0
+MXI.US,D,20150113,000000,45.3524,45.525,44.5034,44.7714,34262.527775041,0
+MXI.US,D,20150114,000000,44.0316,44.1797,43.6543,44.0784,45681.318656923,0
+MXI.US,D,20150115,000000,44.5862,44.5862,44.1797,44.2762,121980.30263238,0
+MXI.US,D,20150116,000000,44.285,45.0522,44.285,45.0522,16722.460710229,0
+MXI.US,D,20150120,000000,45.2988,45.331,45.0522,45.2559,42678.641367257,0
+MXI.US,D,20150121,000000,45.2062,45.7287,45.2062,45.7199,162998.084918,0
+MXI.US,D,20150122,000000,45.8115,46.2522,45.6877,46.0972,38574.195915958,0
+MXI.US,D,20150123,000000,45.5825,45.7638,45.2988,45.37,72048.86712849,0
+MXI.US,D,20150126,000000,45.2813,45.7784,45.2062,45.7706,58894.329757331,0
+MXI.US,D,20150127,000000,45.5328,45.9431,45.3787,45.754,49665.739085027,0
+MXI.US,D,20150128,000000,45.7638,45.8115,45.0931,45.1077,32846.848014283,0
+MXI.US,D,20150129,000000,45.1896,45.5328,44.9605,45.484,92888.083548808,0
+MXI.US,D,20150130,000000,45.2247,45.7199,45.0522,45.1896,14069.599941157,0
+MXI.US,D,20150202,000000,45.7287,46.0718,45.525,46.0718,31948.199122671,0
+MXI.US,D,20150203,000000,46.4715,47.0369,46.334,47.0193,103592.87942092,0
+MXI.US,D,20150204,000000,46.7113,47.0271,46.644,46.644,22273.361569259,0
+MXI.US,D,20150205,000000,46.9959,47.6071,46.8497,47.575,17773.961981807,0
+MXI.US,D,20150206,000000,47.2162,47.2162,46.8497,46.953,18082.744306436,0
+MXI.US,D,20150209,000000,46.799,47.2162,46.799,47.0534,11171.559851199,0
+MXI.US,D,20150210,000000,46.953,47.2318,46.8624,47.1509,17682.660895787,0
+MXI.US,D,20150211,000000,46.8887,46.9706,46.6937,46.9706,10667.865095741,0
+MXI.US,D,20150212,000000,47.5087,47.9347,47.494,47.9347,110621.01133465,0
+MXI.US,D,20150213,000000,48.4513,48.6755,48.3187,48.5468,19006.013715626,0
+MXI.US,D,20150217,000000,48.2456,48.7184,48.2456,48.6131,56661.04364199,0
+MXI.US,D,20150218,000000,48.6687,48.9056,48.5634,48.8968,24796.964621045,0
+MXI.US,D,20150219,000000,48.5887,48.8744,48.5215,48.7184,10018.498944611,0
+MXI.US,D,20150220,000000,48.7184,49.1931,48.5303,49.1122,19223.494954235,0
+MXI.US,D,20150223,000000,48.694,48.8656,48.6297,48.8159,21794.28733138,0
+MXI.US,D,20150224,000000,48.9056,49.4202,48.9056,49.3579,27797.590200913,0
+MXI.US,D,20150225,000000,49.3491,49.544,49.2662,49.3968,17987.339800819,0
+MXI.US,D,20150226,000000,49.3403,49.3579,49.0869,49.1522,14915.930232914,0
+MXI.US,D,20150227,000000,49.274,49.274,49.0537,49.159,10885.34633435,0
+MXI.US,D,20150302,000000,48.9221,49.1424,48.8812,49.1424,125987.29186827,0
+MXI.US,D,20150303,000000,48.8412,49.005,48.6687,48.7038,16039.241347429,0
+MXI.US,D,20150304,000000,48.2797,48.4415,48.0974,48.3022,35384.813034656,0
+MXI.US,D,20150305,000000,48.4084,48.4328,48.1725,48.2866,11018.707471233,0
+MXI.US,D,20150306,000000,47.8937,47.8937,47.4219,47.4268,11138.732494428,0
+MXI.US,D,20150309,000000,47.5506,47.6403,47.4219,47.575,76034.313411494,0
+MXI.US,D,20150310,000000,46.7415,46.8975,46.4715,46.4783,14201.93522314,0
+MXI.US,D,20150311,000000,46.4559,46.5787,46.3019,46.4715,81420.051631769,0
+MXI.US,D,20150312,000000,47.1012,47.1012,46.8409,46.953,121213.98902276,0
+MXI.US,D,20150313,000000,46.4471,46.7015,46.1615,46.4783,22773.97876002,0
+MXI.US,D,20150316,000000,46.5631,46.7181,46.4715,46.6762,84360.151772589,0
+MXI.US,D,20150317,000000,46.4959,46.4959,46.1615,46.3682,20936.672635732,0
+MXI.US,D,20150318,000000,46.2522,47.5681,46.181,47.3634,209736.03412099,0
+MXI.US,D,20150319,000000,46.8975,46.9881,46.4647,46.5378,30242.202425468,0
+MXI.US,D,20150320,000000,47.2903,47.6802,47.1275,47.4541,21058.749368725,0
+MXI.US,D,20150323,000000,47.9191,47.9191,47.6159,47.7397,164803.58954042,0
+MXI.US,D,20150324,000000,47.6802,47.8118,47.6481,47.6481,34406.147460915,0
+MXI.US,D,20150325,000000,47.7865,47.7865,47.2572,47.2572,11264.912647017,0
+MXI.US,D,20150326,000000,47.0681,47.1343,46.8712,46.9618,21427.031277502,0
+MXI.US,D,20150327,000000,46.8078,46.9062,46.6206,46.799,11631.142845996,0
+MXI.US,D,20150330,000000,47.0105,47.1597,46.8975,47.0456,26815.847062474,0
+MXI.US,D,20150331,000000,46.5124,46.5953,46.4169,46.4257,8720.7924972491,0
+MXI.US,D,20150401,000000,46.375,46.5953,46.375,46.529,21180.826101718,0
+MXI.US,D,20150402,000000,46.5046,46.7824,46.4881,46.644,44201.010037522,0
+MXI.US,D,20150406,000000,46.7678,47.3634,46.6684,47.1597,35261.710446764,0
+MXI.US,D,20150407,000000,47.3059,47.5018,47.2075,47.2075,96120.552335872,0
+MXI.US,D,20150408,000000,47.5681,47.6744,47.2572,47.2903,14936.447330896,0
+MXI.US,D,20150409,000000,47.3693,47.379,47.2162,47.379,21107.990403882,0
+MXI.US,D,20150410,000000,47.3059,47.3966,47.2903,47.3868,14448.140398924,0
+MXI.US,D,20150413,000000,47.1275,47.1597,46.8809,46.9384,13348.423947089,0
+MXI.US,D,20150414,000000,47.264,47.5087,47.264,47.4629,53871.744171337,0
+MXI.US,D,20150415,000000,47.6666,48.0575,47.6666,48.0243,15062.627483485,0
+MXI.US,D,20150416,000000,47.9347,48.0672,47.7475,47.8849,11857.856778697,0
+MXI.US,D,20150417,000000,47.4219,47.4346,47.1675,47.3459,18000.675914508,0
+MXI.US,D,20150420,000000,47.5837,47.7212,47.5087,47.6481,12904.228775779,0
+MXI.US,D,20150421,000000,47.8118,47.8118,47.6403,47.6744,48460.359578585,0
+MXI.US,D,20150422,000000,47.6159,47.7953,47.5584,47.7787,24950.84285591,0
+MXI.US,D,20150423,000000,47.7212,48.2797,47.6802,48.1462,115826.19909268,0
+MXI.US,D,20150424,000000,48.5634,48.7671,48.5127,48.7262,89739.73486347,0
+MXI.US,D,20150427,000000,49.0206,49.3968,48.9543,49.0937,17630.342295933,0
+MXI.US,D,20150428,000000,49.0869,49.3491,49.0869,49.3247,11783.995225962,0
+MXI.US,D,20150429,000000,48.7262,49.1278,48.6219,48.9406,33424.404322476,0
+MXI.US,D,20150430,000000,48.4328,48.6365,48.3441,48.4601,140313.3555342,0
+MXI.US,D,20150501,000000,48.9319,49.2662,48.9319,49.2487,71625.189055162,0
+MXI.US,D,20150504,000000,49.4807,49.5606,49.3247,49.4368,122192.6545965,0
+MXI.US,D,20150505,000000,49.4046,49.4046,48.7769,48.849,50444.362953444,0
+MXI.US,D,20150506,000000,48.9543,49.12,48.6852,48.8412,33917.840528943,0
+MXI.US,D,20150507,000000,48.4328,48.6852,48.424,48.6609,30316.063978203,0
+MXI.US,D,20150508,000000,49.4973,49.7575,49.4544,49.584,26448.591008596,0
+MXI.US,D,20150511,000000,49.5752,49.6172,49.2818,49.3715,38199.758877787,0
+MXI.US,D,20150512,000000,49.2019,49.4709,49.2019,49.3247,17734.979495641,0
+MXI.US,D,20150513,000000,49.5606,49.7224,49.3968,49.4446,16034.112072933,0
+MXI.US,D,20150514,000000,49.8316,49.9125,49.7419,49.8453,21673.236453286,0
+MXI.US,D,20150515,000000,49.6259,49.9184,49.5694,49.8453,153305.8078313,0
+MXI.US,D,20150518,000000,49.6659,49.7575,49.5177,49.6659,68895.389168657,0
+MXI.US,D,20150519,000000,49.2487,49.3062,49.1025,49.12,26159.29992705,0
+MXI.US,D,20150520,000000,49.1522,49.2575,49.0206,49.0537,31576.839649197,0
+MXI.US,D,20150521,000000,49.2019,49.3403,49.12,49.3062,8938.2737358583,0
+MXI.US,D,20150522,000000,49.1522,49.1765,49.005,49.0294,12610.834274636,0
+MXI.US,D,20150526,000000,48.7837,48.7837,48.1062,48.2359,72500.243284094,0
+MXI.US,D,20150527,000000,48.2944,48.6755,48.1296,48.6755,18119.675082803,0
+MXI.US,D,20150528,000000,48.3831,48.5702,48.0974,48.5702,12209.725009088,0
+MXI.US,D,20150529,000000,48.2866,48.4182,48.0906,48.1628,7959.6081621169,0
+MXI.US,D,20150601,000000,48.2281,48.2281,47.7309,47.9269,23125.846990411,0
+MXI.US,D,20150602,000000,48.1062,48.539,48.0487,48.31,48743.495530737,0
+MXI.US,D,20150603,000000,48.5546,48.7925,48.4513,48.4903,10408.323806269,0
+MXI.US,D,20150604,000000,47.9269,48.0731,47.6227,47.7144,55218.691653856,0
+MXI.US,D,20150605,000000,47.1675,47.4346,47.1012,47.2396,37954.579556902,0
+MXI.US,D,20150608,000000,47.2075,47.3459,47.0778,47.2318,17139.983654163,0
+MXI.US,D,20150609,000000,47.1343,47.2728,47.0456,47.0456,21455.755214677,0
+MXI.US,D,20150610,000000,47.8372,48.0731,47.5418,47.9191,29139.408408936,0
+MXI.US,D,20150611,000000,48.0243,48.0243,47.8206,47.9347,7655.9551119833,0
+MXI.US,D,20150612,000000,47.5087,47.6744,47.3868,47.5837,23997.823654646,0
+MXI.US,D,20150615,000000,47.11,47.3634,46.9803,47.2396,27304.153994446,0
+MXI.US,D,20150616,000000,47.1187,47.3547,47.0456,47.2231,23262.285691992,0
+MXI.US,D,20150617,000000,47.3059,47.4541,46.9062,47.3868,36360.4010437,0
+MXI.US,D,20150618,000000,47.6403,48.0974,47.6403,47.9347,80196.206737143,0
+MXI.US,D,20150619,000000,47.7953,47.9444,47.6227,47.6227,19466.622565322,0
+MXI.US,D,20150622,000000,48.0974,48.1628,47.9922,48.0487,18607.982014775,0
+MXI.US,D,20150623,000000,48.2056,48.2359,48.0156,48.0672,98374.355549195,0
+MXI.US,D,20150624,000000,47.959,47.9678,47.6091,47.727,13717.731710765,0
+MXI.US,D,20150625,000000,47.652,47.7758,47.4268,47.4629,18412.043729047,0
+MXI.US,D,20150626,000000,47.4346,47.6013,47.1958,47.3624,18049.916949665,0
+MXI.US,D,20150629,000000,46.7727,46.8789,46.2073,46.2073,16964.562466417,0
+MXI.US,D,20150630,000000,46.3565,46.5963,45.9802,46.0572,72487.933025305,0
+MXI.US,D,20150701,000000,46.2999,46.4052,45.8418,45.8486,26833.286595759,0
+MXI.US,D,20150702,000000,45.9802,46.2073,45.8418,46.0163,45365.355348,0
+MXI.US,D,20150706,000000,45.4918,45.6497,45.06,45.2179,19493.294792698,0
+MXI.US,D,20150707,000000,44.635,44.9528,44.1368,44.8338,17689.84188008,0
+MXI.US,D,20150708,000000,44.3279,44.3952,43.6953,43.7713,24186.580956081,0
+MXI.US,D,20150709,000000,44.6038,44.8114,44.13,44.1622,17567.765147088,0
+MXI.US,D,20150710,000000,44.9674,45.2588,44.9674,45.2345,17087.665054309,0
+MXI.US,D,20150713,000000,45.1994,45.5328,45.1994,45.5074,25270.909584429,0
+MXI.US,D,20150714,000000,45.6244,45.7579,45.599,45.7326,10118.006869823,0
+MXI.US,D,20150715,000000,45.6497,45.7238,45.3349,45.4499,23605.94708319,0
+MXI.US,D,20150716,000000,45.6907,45.6907,45.483,45.4918,16366.489060241,0
+MXI.US,D,20150717,000000,45.1994,45.2666,45.0931,45.2257,16003.33642596,0
+MXI.US,D,20150720,000000,44.9761,45.1175,44.8114,44.8114,276879.26312199,0
+MXI.US,D,20150721,000000,44.8338,45.0999,44.5619,44.6593,136214.0393574,0
+MXI.US,D,20150722,000000,44.0608,44.3035,44.0296,44.1047,15282.160431893,0
+MXI.US,D,20150723,000000,44.1368,44.1368,43.5549,43.5802,15523.236333181,0
+MXI.US,D,20150724,000000,43.2049,43.4311,42.622,42.7341,92894.238678202,0
+MXI.US,D,20150727,000000,42.5255,42.6415,42.2272,42.2672,158953.13905085,0
+MXI.US,D,20150728,000000,42.4894,43.0568,42.4017,42.9486,28157.665270497,0
+MXI.US,D,20150729,000000,42.8238,43.1659,42.7897,43.0811,45724.404562685,0
+MXI.US,D,20150730,000000,43.0909,43.1484,42.9642,43.1387,33089.97562537,0
+MXI.US,D,20150731,000000,43.474,43.5217,43.2332,43.2722,15762.260524672,0
+MXI.US,D,20150803,000000,43.048,43.048,42.7507,42.8238,76626.231688275,0
+MXI.US,D,20150804,000000,42.9739,43.2049,42.9408,43.0314,30084.220771007,0
+MXI.US,D,20150805,000000,43.7635,43.8376,43.3629,43.3989,36941.034916591,0
+MXI.US,D,20150806,000000,43.3297,43.3892,43.1387,43.2722,86518.550480296,0
+MXI.US,D,20150807,000000,43.2049,43.2654,43.0314,43.0646,18893.169676725,0
+MXI.US,D,20150810,000000,43.1737,44.0296,43.1075,44.0296,119367.45020438,0
+MXI.US,D,20150811,000000,43.2907,43.2907,42.8238,42.9915,33426.456032274,0
+MXI.US,D,20150812,000000,42.5577,42.8911,42.3403,42.8491,42116.472882551,0
+MXI.US,D,20150813,000000,42.7166,42.7429,42.5577,42.6084,15163.161263597,0
+MXI.US,D,20150814,000000,42.6084,42.7166,42.5167,42.622,37542.185887464,0
+MXI.US,D,20150817,000000,42.3744,42.7507,42.3091,42.6824,30084.220771007,0
+MXI.US,D,20150818,000000,42.467,42.4894,42.3003,42.35,21538.849461504,0
+MXI.US,D,20150819,000000,41.7613,41.8675,41.5273,41.7252,35014.479416081,0
+MXI.US,D,20150820,000000,41.6024,41.6024,40.9795,40.9795,40913.145085906,0
+MXI.US,D,20150821,000000,40.8966,40.9376,39.992,40.0242,110824.13060467,0
+MXI.US,D,20150824,000000,39.2258,39.5153,37.4634,38.4265,230012.05620171,0
+MXI.US,D,20150825,000000,39.4335,39.6567,38.2432,38.2432,54269.775872188,0
+MXI.US,D,20150826,000000,39.0094,39.141,38.3105,38.8749,149691.72102177,0
+MXI.US,D,20150827,000000,39.2687,40.2815,39.2687,40.1236,275074.78435447,0
+MXI.US,D,20150828,000000,40.031,40.5564,40.031,40.4219,29481.018090336,0
+MXI.US,D,20150831,000000,40.1655,40.3722,39.7902,40.2377,63293.195564672,0
+MXI.US,D,20150901,000000,39.4335,39.4335,38.6097,38.7774,32008.724561718,0
+MXI.US,D,20150902,000000,39.2502,39.2746,38.7277,39.2258,28517.740340081,0
+MXI.US,D,20150903,000000,39.2999,39.8594,39.2999,39.375,31766.622805531,0
+MXI.US,D,20150904,000000,38.6536,38.7433,38.3427,38.6263,58480.910232994,0
+MXI.US,D,20150908,000000,39.4422,39.8302,39.4013,39.7902,44523.128475839,0
+MXI.US,D,20150909,000000,40.2971,40.38,39.5153,39.5914,22142.052142174,0
+MXI.US,D,20150910,000000,39.5417,39.9569,39.4422,39.7161,17195.379818714,0
+MXI.US,D,20150911,000000,39.5914,39.6567,39.4159,39.6001,74966.398461531,0
+MXI.US,D,20150914,000000,39.5758,39.5758,39.2414,39.333,25510.959630819,0
+MXI.US,D,20150915,000000,39.2258,39.6089,39.2258,39.5339,9386.572326765,0
+MXI.US,D,20150916,000000,39.684,40.2221,39.684,40.2143,10829.950169799,0
+MXI.US,D,20150917,000000,40.0992,40.3069,40.0154,40.149,9134.2120215864,0
+MXI.US,D,20150918,000000,39.259,39.5241,39.0523,39.102,14559.958582926,0
+MXI.US,D,20150921,000000,39.141,39.1586,38.8749,38.91,15041.084530604,0
+MXI.US,D,20150922,000000,38.0951,38.0951,37.6038,37.8046,161120.77045265,0
+MXI.US,D,20150923,000000,37.8962,37.8962,37.322,37.3308,58196.748425943,0
+MXI.US,D,20150924,000000,36.9497,37.3386,36.6845,37.3308,50792.127764239,0
+MXI.US,D,20150925,000000,37.6203,37.6369,37.09,37.2811,19253.244746309,0
+MXI.US,D,20150928,000000,36.7576,36.7576,35.969,35.9856,40333.537067915,0
+MXI.US,D,20150929,000000,36.201,36.357,36.007,36.1581,93979.59316145,0
+MXI.US,D,20150930,000000,36.6397,37.0394,36.5412,36.9321,257628.07008548,0
+MXI.US,D,20151001,000000,37.1729,37.1797,36.7645,37.1378,24546.656025665,0
+MXI.US,D,20151002,000000,36.9809,38.1282,36.9809,38.1282,12514.403914121,0
+MXI.US,D,20151005,000000,38.5425,39.0845,38.5425,39.0845,22622.152234953,0
+MXI.US,D,20151006,000000,39.1254,39.6001,39.1254,39.4744,58359.8593549,0
+MXI.US,D,20151007,000000,40.2377,40.5379,40.0485,40.4901,64072.845287988,0
+MXI.US,D,20151008,000000,40.3147,41.0701,40.3147,40.9376,58962.036180672,0
+MXI.US,D,20151009,000000,41.3947,41.6355,41.3441,41.461,21297.773560215,0
+MXI.US,D,20151012,000000,41.3363,41.3363,40.9795,40.9961,53416.264596137,0
+MXI.US,D,20151013,000000,40.3975,40.8557,40.3975,40.5564,60045.338954121,0
+MXI.US,D,20151014,000000,40.5564,40.922,40.5126,40.8713,56073.228784806,0
+MXI.US,D,20151015,000000,40.9122,41.2622,40.8459,41.2359,12393.353036027,0
+MXI.US,D,20151016,000000,41.0136,41.0877,40.7865,40.9454,12995.529861799,0
+MXI.US,D,20151019,000000,40.4297,40.5213,40.339,40.3975,8149.3913184504,0
+MXI.US,D,20151020,000000,40.2308,40.5866,40.2308,40.3556,11914.278798147,0
+MXI.US,D,20151021,000000,40.7397,40.7397,40.3468,40.3556,14078.832635248,0
+MXI.US,D,20151022,000000,40.8713,41.2865,40.8713,41.1871,12393.353036027,0
+MXI.US,D,20151023,000000,41.5439,41.7096,41.4367,41.6024,9265.5214486712,0
+MXI.US,D,20151026,000000,41.6189,41.6677,41.3109,41.3109,25028.807828242,0
+MXI.US,D,20151027,000000,40.8372,40.8878,40.573,40.7046,41393.245178685,0
+MXI.US,D,20151028,000000,40.7952,41.2524,40.5954,41.0038,12514.403914121,0
+MXI.US,D,20151029,000000,40.5291,40.805,40.5291,40.6636,6739.866687087,0
+MXI.US,D,20151030,000000,40.7212,40.922,40.6802,40.6802,6255.6631747118,0
+MXI.US,D,20151102,000000,40.7709,41.1199,40.7621,41.036,9038.8075159701,0
+MXI.US,D,20151103,000000,40.961,41.5273,40.961,41.4045,19345.571687228,0
+MXI.US,D,20151104,000000,41.4523,41.4523,41.0136,41.0965,27207.72363393,0
+MXI.US,D,20151105,000000,40.961,40.961,40.5379,40.7543,13957.781757155,0
+MXI.US,D,20151106,000000,40.4219,40.497,40.1568,40.4385,27315.438398336,0
+MXI.US,D,20151109,000000,40.3069,40.3069,39.7902,40.0651,37341.11832724,0
+MXI.US,D,20151110,000000,39.723,39.8399,39.6001,39.7415,29238.916334148,0
+MXI.US,D,20151111,000000,39.9823,40.031,39.6313,39.7902,25147.806996537,0
+MXI.US,D,20151112,000000,39.259,39.3252,39.026,39.026,15402.185455087,0
+MXI.US,D,20151113,000000,39.0523,39.2336,38.8096,39.0845,53907.649092806,0
+MXI.US,D,20151116,000000,39.1829,39.5573,39.0845,39.5573,24186.580956081,0
+MXI.US,D,20151117,000000,39.5573,39.7327,39.4091,39.4997,59563.187151544,0
+MXI.US,D,20151118,000000,39.5485,39.9569,39.5485,39.9335,36339.883945718,0
+MXI.US,D,20151119,000000,40.1236,40.3556,40.1236,40.2143,13717.731710765,0
+MXI.US,D,20151120,000000,40.149,40.2045,39.9735,40.0242,12274.353867732,0
+MXI.US,D,20151123,000000,39.9491,40.149,39.7902,39.8156,22018.949554282,0
+MXI.US,D,20151124,000000,39.6752,40.1334,39.6489,40.0485,22142.052142174,0
+MXI.US,D,20151125,000000,40.0651,40.149,39.915,39.915,41272.194300591,0
+MXI.US,D,20151127,000000,39.7493,39.7649,39.6567,39.7064,3971.0843144161,0
+MXI.US,D,20151130,000000,39.6489,39.8399,39.491,39.6908,33211.026503463,0
+MXI.US,D,20151201,000000,39.7415,39.9491,39.6489,39.9413,20042.127163717,0
+MXI.US,D,20151202,000000,39.5826,39.6655,39.1829,39.2833,39431.810611606,0
+MXI.US,D,20151203,000000,39.375,39.3818,38.8096,39.0006,31198.299191429,0
+MXI.US,D,20151204,000000,38.9188,39.5339,38.9188,39.5085,35257.607027168,0
+MXI.US,D,20151207,000000,39.2015,39.2015,38.7277,38.8271,22502.127211758,0
+MXI.US,D,20151208,000000,37.981,38.0795,37.7802,37.9371,59998.149628763,0
+MXI.US,D,20151209,000000,38.3202,38.9422,38.2111,38.4518,65699.85115796,0
+MXI.US,D,20151210,000000,38.5708,38.7111,38.3855,38.4128,57879.759262121,0
+MXI.US,D,20151211,000000,37.7227,37.8864,37.4975,37.4975,18769.041233934,0
+MXI.US,D,20151214,000000,37.5306,37.5375,36.9497,37.1476,37675.547024347,0
+MXI.US,D,20151215,000000,37.3737,37.5882,37.247,37.322,45486.406226094,0
+MXI.US,D,20151216,000000,37.7051,38.0873,37.4634,38.0034,57155.505703357,0
+MXI.US,D,20151217,000000,37.8787,37.8787,37.1982,37.1982,72199.667798658,0
+MXI.US,D,20151218,000000,37.0813,37.3055,36.8892,36.897,1291258.9493207,0
+MXI.US,D,20151221,000000,37.3328,37.4,37.0062,37.208,140108.18455438,0
+MXI.US,D,20151222,000000,37.3591,37.7968,37.3162,37.671,81659.075823259,0
+MXI.US,D,20151223,000000,38.2286,38.6907,38.2189,38.6731,83042.954082145,0
+MXI.US,D,20151224,000000,38.6907,38.7755,38.5825,38.7228,8030.3921501548,0
+MXI.US,D,20151228,000000,38.5464,38.6195,38.2042,38.3202,42054.921588604,0
+MXI.US,D,20151229,000000,38.6575,38.7755,38.5386,38.6907,34485.138288146,0
+MXI.US,D,20151230,000000,38.4684,38.4684,38.2432,38.2588,27432.385856833,0
+MXI.US,D,20151231,000000,38.2189,38.2286,37.8562,37.941,35827.982351068,0
+MXI.US,D,20160104,000000,37.3493,37.3493,36.9662,37.2947,33895.271721163,0
+MXI.US,D,20160105,000000,37.3074,37.3074,36.9974,37.1992,23114.562586521,0
+MXI.US,D,20160106,000000,36.3726,36.4301,36.1269,36.2186,13848.015282951,0
+MXI.US,D,20160107,000000,35.5723,35.7487,35.2506,35.3364,29338.424259361,0
+MXI.US,D,20160108,000000,35.6054,35.6961,35.1249,35.1249,9142.4188607792,0
+MXI.US,D,20160111,000000,34.8509,34.8509,34.3918,34.5585,14514.820967366,0
+MXI.US,D,20160112,000000,34.8402,34.8402,34.1637,34.5536,40125.288523397,0
+MXI.US,D,20160113,000000,34.771,34.9143,33.9268,33.9717,19648.198882462,0
+MXI.US,D,20160114,000000,34.1725,34.734,33.9356,34.5107,14507.639983072,0
+MXI.US,D,20160115,000000,33.5506,33.6422,33.1363,33.5506,145699.09375448,0
+MXI.US,D,20160119,000000,33.8956,33.8956,33.0017,33.3049,15541.701721365,0
+MXI.US,D,20160120,000000,32.6557,33.0749,32.0221,32.8818,74803.287532574,0
+MXI.US,D,20160121,000000,32.8994,33.3956,32.5962,33.2532,21886.614272299,0
+MXI.US,D,20160122,000000,34.0292,34.231,33.7689,33.9356,21451.65179508,0
+MXI.US,D,20160125,000000,33.7163,33.7163,33.1519,33.1519,27938.132322089,0
+MXI.US,D,20160126,000000,33.3819,33.9181,33.3819,33.9112,18054.020369261,0
+MXI.US,D,20160127,000000,33.7163,34.1384,33.5418,33.5983,14858.482358564,0
+MXI.US,D,20160128,000000,34.0555,34.0555,33.5233,33.7845,7606.7140768265,0
+MXI.US,D,20160129,000000,33.7426,34.4327,33.7426,34.4181,47717.640631637,0
+MXI.US,D,20160201,000000,34.114,34.5536,34.0886,34.4006,18425.379842735,0
+MXI.US,D,20160202,000000,33.9044,33.9044,33.5632,33.65,22707.298191579,0
+MXI.US,D,20160203,000000,34.0194,34.7271,33.6675,34.7271,25509.93377592,0
+MXI.US,D,20160204,000000,34.9396,35.8179,34.9396,35.6571,27588.315801496,0
+MXI.US,D,20160205,000000,35.5196,35.6249,35.2935,35.3364,16097.715076677,0
+MXI.US,D,20160208,000000,34.965,34.965,34.4678,34.7973,19769.249760556,0
+MXI.US,D,20160209,000000,34.3148,34.6911,34.3148,34.5263,22352.35239649,0
+MXI.US,D,20160210,000000,34.5351,34.848,34.3918,34.4678,19435.846918349,0
+MXI.US,D,20160211,000000,34.0292,34.0867,33.7845,33.9619,12805.746705465,0
+MXI.US,D,20160212,000000,34.2485,34.771,34.1462,34.7457,65187.94956331,0
+MXI.US,D,20160216,000000,35.1492,35.3276,34.8889,35.2009,15087.248001064,0
+MXI.US,D,20160217,000000,35.6122,36.239,35.6122,36.1952,121957.7338246,0
+MXI.US,D,20160218,000000,36.3726,36.3911,36.1445,36.3141,52368.866744156,0
+MXI.US,D,20160219,000000,36.0519,36.0782,35.9339,36.0168,6234.1202218307,0
+MXI.US,D,20160222,000000,36.5139,36.8941,36.5139,36.8112,13100.167061507,0
+MXI.US,D,20160223,000000,36.5588,36.5588,36.0704,36.1191,12836.522352438,0
+MXI.US,D,20160224,000000,35.3695,35.9642,35.2798,35.9642,9477.8734127849,0
+MXI.US,D,20160225,000000,36.0616,36.3297,35.7994,36.2205,17754.470738724,0
+MXI.US,D,20160226,000000,36.4486,36.6251,36.4165,36.4613,17802.685918981,0
+MXI.US,D,20160229,000000,36.4905,36.7528,36.3726,36.3726,15793.036171645,0
+MXI.US,D,20160301,000000,36.938,37.4,36.7947,37.3259,9315.7883387271,0
+MXI.US,D,20160302,000000,37.2236,37.6954,37.2236,37.6954,7972.9442758052,0
+MXI.US,D,20160303,000000,37.8894,38.3105,37.8894,38.2773,14118.840976313,0
+MXI.US,D,20160304,000000,38.5961,39.2736,38.5961,39.0445,15546.830995861,0
+MXI.US,D,20160307,000000,38.9519,39.5933,38.9519,39.5836,39855.488684934,0
+MXI.US,D,20160308,000000,39.0455,39.0455,38.3699,38.5132,12316.413918595,0
+MXI.US,D,20160309,000000,38.5552,38.7823,38.5552,38.6819,5667.8483175275,0
+MXI.US,D,20160310,000000,38.6819,38.7755,38.3651,38.6146,15270.876028003,0
+MXI.US,D,20160311,000000,39.3223,39.5582,39.3223,39.491,7664.1619511761,0
+MXI.US,D,20160314,000000,39.4559,39.6109,39.3506,39.4413,137153.72244497,0
+MXI.US,D,20160315,000000,38.7989,38.8437,38.5132,38.8437,139480.36135613,0
+MXI.US,D,20160316,000000,38.5747,39.6255,38.5747,39.6109,25716.130610639,0
+MXI.US,D,20160317,000000,39.9033,40.5184,39.9033,40.4346,21435.238116695,0
+MXI.US,D,20160318,000000,40.5457,40.6909,40.3849,40.4102,8222.2270162865,0
+MXI.US,D,20160321,000000,40.3176,40.4258,40.1665,40.2913,111299.10142296,0
+MXI.US,D,20160322,000000,40.0563,40.3761,40.0563,40.224,57852.061179845,0
+MXI.US,D,20160323,000000,40.0476,40.0476,39.4822,39.4822,25560.200665976,0
+MXI.US,D,20160324,000000,39.0621,39.491,39.0543,39.3993,10174.428889274,0
+MXI.US,D,20160328,000000,39.7366,39.76,39.4861,39.6011,41409.658857071,0
+MXI.US,D,20160329,000000,39.3223,40.0232,39.1693,39.9871,89642.278648055,0
+MXI.US,D,20160330,000000,40.495,40.6461,40.302,40.4521,8174.0118360288,0
+MXI.US,D,20160331,000000,40.2747,40.3576,40.0125,40.0232,38921.960726753,0
+MXI.US,D,20160401,000000,39.3048,40.031,39.2385,40.0144,28616.222410395,0
+MXI.US,D,20160404,000000,40.0066,40.0066,39.5553,39.5767,106645.82360064,0
+MXI.US,D,20160405,000000,39.0016,39.1127,38.9012,39.0864,24842.102236606,0
+MXI.US,D,20160406,000000,38.9012,39.3896,38.7989,39.3896,16701.943612247,0
+MXI.US,D,20160407,000000,39.0864,39.2209,38.7569,38.7569,10632.986029172,0
+MXI.US,D,20160408,000000,39.5417,39.8029,39.4822,39.6196,11891.709990367,0
+MXI.US,D,20160411,000000,40.0807,40.4258,40.0807,40.1158,37053.878955492,0
+MXI.US,D,20160412,000000,40.4346,41.0263,40.4024,40.9083,165058.00155539,0
+MXI.US,D,20160413,000000,41.6238,41.8597,41.6238,41.7593,13415.104515531,0
+MXI.US,D,20160414,000000,41.8266,41.889,41.6326,41.7993,15150.851004808,0
+MXI.US,D,20160415,000000,41.58,41.8675,41.5478,41.7915,4752.7857475303,0
+MXI.US,D,20160418,000000,41.657,42.2652,41.657,42.2555,29714.913007331,0
+MXI.US,D,20160419,000000,42.7858,43.4857,42.7858,43.4623,69425.756151492,0
+MXI.US,D,20160420,000000,43.4282,43.8317,43.4087,43.5871,15170.342247891,0
+MXI.US,D,20160421,000000,43.5198,43.5968,43.1504,43.1991,15413.469858978,0
+MXI.US,D,20160422,000000,43.1172,43.3999,42.9817,43.1338,21758.382409911,0
+MXI.US,D,20160425,000000,42.8209,42.8374,42.5509,42.7117,49264.629819479,0
+MXI.US,D,20160426,000000,42.7019,42.9564,42.6347,42.9476,93201.995147932,0
+MXI.US,D,20160427,000000,42.8296,43.2946,42.8296,43.2946,20353.987053043,0
+MXI.US,D,20160428,000000,42.9388,43.5198,42.9388,43.1172,27423.153162741,0
+MXI.US,D,20160429,000000,43.2517,43.5442,43.1172,43.3853,24505.621829701,0
+MXI.US,D,20160502,000000,43.6134,43.6553,43.395,43.6134,87265.372846841,0
+MXI.US,D,20160503,000000,42.9388,42.9388,42.3832,42.467,214020.00417964,0
+MXI.US,D,20160504,000000,41.9874,42.0537,41.5205,41.6072,23366.9228917,0
+MXI.US,D,20160505,000000,41.7418,41.9026,41.3285,41.539,54090.251264846,0
+MXI.US,D,20160506,000000,41.3197,41.8675,41.3197,41.8188,81018.942366221,0
+MXI.US,D,20160509,000000,41.3372,41.3372,40.7718,40.7972,82369.993268335,0
+MXI.US,D,20160510,000000,41.1598,41.6404,41.1101,41.5566,48326.998441702,0
+MXI.US,D,20160511,000000,41.7086,41.7827,41.4971,41.5049,35846.447739251,0
+MXI.US,D,20160512,000000,41.9026,41.926,41.2105,41.3275,11089.491459271,0
+MXI.US,D,20160513,000000,41.0682,41.2622,40.8157,40.9502,14440.959414631,0
+MXI.US,D,20160516,000000,41.1598,41.7008,41.1598,41.6404,15677.114568046,0
+MXI.US,D,20160517,000000,41.657,42.0225,41.464,41.6238,29759.024767992,0
+MXI.US,D,20160518,000000,41.4396,41.7008,40.883,40.959,31587.098198188,0
+MXI.US,D,20160519,000000,40.495,40.8489,40.3244,40.7884,21753.253135415,0
+MXI.US,D,20160520,000000,41.0263,41.1686,40.9502,41.0516,44870.893286634,0
+MXI.US,D,20160523,000000,40.9259,41.2865,40.9259,41.1023,10035.938477895,0
+MXI.US,D,20160524,000000,41.3041,41.4796,41.2105,41.3197,20959.241443512,0
+MXI.US,D,20160525,000000,41.5809,41.9026,41.5809,41.7993,18669.533308721,0
+MXI.US,D,20160526,000000,42.1814,42.3227,41.7778,41.8363,657916.6517143,0
+MXI.US,D,20160527,000000,41.6648,41.7993,41.5049,41.5478,6426.9809428615,0
+MXI.US,D,20160531,000000,41.5566,41.8675,41.3762,41.4552,19509.708471084,0
+MXI.US,D,20160601,000000,41.0516,41.4064,40.9746,41.3967,6580.8591777265,0
+MXI.US,D,20160602,000000,41.2193,41.4172,41.0428,41.3967,18458.207199506,0
+MXI.US,D,20160603,000000,41.6648,42.1424,41.6648,42.1385,47473.487165651,0
+MXI.US,D,20160606,000000,42.467,42.8618,42.467,42.7468,32998.67453935,0
+MXI.US,D,20160607,000000,43.088,43.0928,42.9564,42.9564,7253.8199915361,0
+MXI.US,D,20160608,000000,43.2946,43.473,43.2517,43.2849,22324.654314214,0
+MXI.US,D,20160609,000000,42.855,42.855,42.5509,42.661,54152.828413691,0
+MXI.US,D,20160610,000000,42.003,42.0713,41.6326,41.7418,20930.517506337,0
+MXI.US,D,20160613,000000,41.3704,41.7915,41.2027,41.2359,39926.272672972,0
+MXI.US,D,20160614,000000,41.1023,41.1023,40.5359,40.7319,37925.855619727,0
+MXI.US,D,20160615,000000,41.0175,41.4796,41.0175,41.1237,22107.173075605,0
+MXI.US,D,20160616,000000,40.7543,41.076,40.5106,41.076,12321.54319309,0
+MXI.US,D,20160617,000000,41.3119,41.5995,41.2193,41.5907,5853.5280542646,0
+MXI.US,D,20160620,000000,42.392,42.5177,42.2233,42.2233,7214.8375053703,0
+MXI.US,D,20160621,000000,42.1327,42.2945,42.0264,42.0722,6599.3245659103,0
+MXI.US,D,20160622,000000,42.1951,42.4046,42.082,42.1005,16100.792641375,0
+MXI.US,D,20160623,000000,42.8833,43.2576,42.8589,43.2576,15840.225497003,0
+MXI.US,D,20160624,000000,40.8245,41.3967,40.7046,40.7046,10660.684111447,0
+MXI.US,D,20160627,000000,40.109,40.109,39.1137,39.4374,26878.424211319,0
+MXI.US,D,20160628,000000,40.1012,40.265,39.7815,40.2016,13523.845134835,0
+MXI.US,D,20160629,000000,40.7884,41.1637,40.7884,40.9941,93524.11358625,0
+MXI.US,D,20160630,000000,41.1481,41.733,41.1481,41.733,9483.0026872804,0
+MXI.US,D,20160701,000000,41.9728,42.1171,41.8402,42.0332,33962.978144504,0
+MXI.US,D,20160705,000000,41.7155,41.7242,41.2563,41.3392,17467.231366976,0
+MXI.US,D,20160706,000000,40.9863,41.307,40.6958,41.267,81560.593752945,0
+MXI.US,D,20160707,000000,41.4523,41.615,41.0116,41.1637,44720.092616466,0
+MXI.US,D,20160708,000000,41.5722,42.1395,41.5722,42.0635,15205.22131446,0
+MXI.US,D,20160711,000000,42.5431,42.8394,42.5431,42.7702,29961.118183115,0
+MXI.US,D,20160712,000000,43.3005,43.6475,43.24,43.3833,32091.818808545,0
+MXI.US,D,20160713,000000,43.6309,43.6826,43.4613,43.5705,11049.483118206,0
+MXI.US,D,20160714,000000,44.0062,44.0686,43.938,43.9887,4343.4696427894,0
+MXI.US,D,20160715,000000,43.9975,43.9975,43.8444,43.9702,6729.608138096,0
+MXI.US,D,20160718,000000,43.9546,44.1671,43.8171,44.1671,13994.712533522,0
+MXI.US,D,20160719,000000,43.665,43.7323,43.4048,43.5198,15849.458191095,0
+MXI.US,D,20160720,000000,43.3005,43.436,43.0685,43.3092,8903.3946692889,0
+MXI.US,D,20160721,000000,43.2664,43.5442,43.1815,43.3755,17221.026191192,0
+MXI.US,D,20160722,000000,43.358,43.3755,43.2049,43.3755,8797.7316146816,0
+MXI.US,D,20160725,000000,43.2819,43.32,42.9573,43.1036,9397.8567306551,0
+MXI.US,D,20160726,000000,43.3317,43.7157,43.3317,43.665,23264.33740179,0
+MXI.US,D,20160727,000000,44.0403,44.1076,43.5539,44.1076,14035.746729486,0
+MXI.US,D,20160728,000000,44.1856,44.1856,43.9234,44.0988,6633.1777775806,0
+MXI.US,D,20160729,000000,44.1164,44.2948,43.9546,44.2948,9270.6507231667,0
+MXI.US,D,20160801,000000,44.2012,44.2119,43.8941,43.8941,4982.5772449287,0
+MXI.US,D,20160802,000000,43.9204,44.1076,43.6982,43.8941,15979.741763281,0
+MXI.US,D,20160803,000000,43.7323,43.938,43.7323,43.938,5810.4421485024,0
+MXI.US,D,20160804,000000,43.9799,44.2772,43.9799,44.1671,6502.8942053949,0
+MXI.US,D,20160805,000000,44.3893,44.4556,44.2977,44.4039,8787.4730656906,0
+MXI.US,D,20160808,000000,44.7022,44.8543,44.7022,44.8056,8045.7799736413,0
+MXI.US,D,20160809,000000,45.0522,45.2042,44.982,45.0103,20358.09047264,0
+MXI.US,D,20160810,000000,45.213,45.3622,45.0863,45.1877,262410.60562508,0
+MXI.US,D,20160811,000000,45.3485,45.4947,45.2228,45.4606,12916.539034568,0
+MXI.US,D,20160812,000000,45.3485,45.4762,44.9791,45.0268,12155.354699436,0
+MXI.US,D,20160815,000000,45.0103,45.3047,45.0103,45.1965,418156.92226134,0
+MXI.US,D,20160816,000000,45.5035,45.6897,45.4343,45.485,101488.85102286,0
+MXI.US,D,20160817,000000,45.3164,45.4538,45.0941,45.4265,15676.088713147,0
+MXI.US,D,20160818,000000,45.6117,45.9022,45.5883,45.7755,22266.180584965,0
+MXI.US,D,20160819,000000,45.4343,45.6117,45.2315,45.5532,10132.368838411,0
+MXI.US,D,20160822,000000,45.1565,45.5035,45.1565,45.5035,11374.679121221,0
+MXI.US,D,20160823,000000,45.8018,45.9529,45.6897,45.6897,13495.121197661,0
+MXI.US,D,20160824,000000,45.6049,45.6049,45.0522,45.0522,12387.197906633,0
+MXI.US,D,20160825,000000,44.9411,45.1789,44.9411,45.1467,5773.5113721348,0
+MXI.US,D,20160826,000000,45.4343,45.8944,44.7549,44.7958,20409.383217595,0
+MXI.US,D,20160829,000000,44.8835,45.3505,44.8835,45.2647,56243.520698057,0
+MXI.US,D,20160830,000000,45.3008,45.3008,44.9147,44.9508,15414.495713877,0
+MXI.US,D,20160831,000000,44.5667,44.7831,44.4556,44.5931,505843.92147171,0
+MXI.US,D,20160901,000000,44.6437,44.9752,44.6174,44.9752,80414.713830651,0
+MXI.US,D,20160902,000000,45.1107,45.4002,45.1107,45.3924,48546.531390109,0
+MXI.US,D,20160906,000000,45.4177,45.7755,45.4177,45.7579,59475.989485121,0
+MXI.US,D,20160907,000000,45.9022,45.9022,45.6049,45.7667,26615.80535715,0
+MXI.US,D,20160908,000000,45.5961,45.6049,45.3164,45.367,11104.879282757,0
+MXI.US,D,20160909,000000,45.0522,45.0522,44.1232,44.21,28318.724489656,0
+MXI.US,D,20160912,000000,43.6212,44.4741,43.6134,44.439,11500.85927381,0
+MXI.US,D,20160913,000000,44.0228,44.0228,43.3317,43.436,7908.3154171619,0
+MXI.US,D,20160914,000000,43.4711,43.7606,43.4018,43.4613,9270.6507231667,0
+MXI.US,D,20160915,000000,43.7177,43.9341,43.7177,43.9204,1894.7539986377,0
+MXI.US,D,20160916,000000,43.4769,43.5373,43.2995,43.3931,5627.8399764626,0
+MXI.US,D,20160919,000000,43.7849,43.938,43.6563,43.7615,7646.7224178914,0
+MXI.US,D,20160920,000000,44.0316,44.0813,43.7586,43.7586,10307.790026157,0
+MXI.US,D,20160921,000000,44.1583,44.8738,44.1534,44.7792,5585.7799255995,0
+MXI.US,D,20160922,000000,45.409,45.562,45.1565,45.2569,11514.195387498,0
+MXI.US,D,20160923,000000,45.1019,45.2091,44.9508,44.9567,9529.1661577399,0
+MXI.US,D,20160926,000000,44.7022,44.8514,44.6515,44.6779,72439.717845047,0
+MXI.US,D,20160927,000000,44.516,44.8387,44.48,44.7958,14551.751743734,0
+MXI.US,D,20160928,000000,45.0785,45.5191,44.9508,45.4762,7010.6923804494,0
+MXI.US,D,20160929,000000,45.5357,45.6429,45.0522,45.2481,12587.239611957,0
+MXI.US,D,20160930,000000,45.3826,45.5961,45.2569,45.5113,5796.080179915,0
+MXI.US,D,20161003,000000,45.5357,45.5357,45.2822,45.3924,149933.82277796,0
+MXI.US,D,20161004,000000,45.329,45.4684,44.7753,44.8913,19641.017898169,0
+MXI.US,D,20161005,000000,45.0268,45.2618,45.0268,45.2228,84621.74477186,0
+MXI.US,D,20161006,000000,45.0268,45.1877,45.0005,45.1877,64563.203929758,0
+MXI.US,D,20161007,000000,45.2725,45.2725,44.5589,44.8299,16864.028686305,0
+MXI.US,D,20161010,000000,45.0941,45.2754,45.0941,45.1282,6883.486372961,0
+MXI.US,D,20161011,000000,44.8835,44.8835,44.3698,44.48,43264.404514643,0
+MXI.US,D,20161012,000000,44.5326,44.6096,44.3922,44.5326,34372.294249245,0
+MXI.US,D,20161013,000000,43.9107,44.2626,43.707,44.1583,4900.5088530007,0
+MXI.US,D,20161014,000000,44.5326,44.5833,44.1583,44.1583,99604.355573215,0
+MXI.US,D,20161017,000000,44.1934,44.324,44.1934,44.21,28216.138999746,0
+MXI.US,D,20161018,000000,44.8143,44.9576,44.7383,44.8738,154700.97049408,0
+MXI.US,D,20161019,000000,44.9508,45.2452,44.9508,45.2393,5129.2744955,0
+MXI.US,D,20161020,000000,45.0785,45.2481,44.9508,45.1965,25579.691909058,0
+MXI.US,D,20161021,000000,45.0005,45.292,45.0005,45.292,5136.4554797937,0
+MXI.US,D,20161024,000000,45.3826,45.4177,45.0941,45.1965,47096.998417681,0
+MXI.US,D,20161025,000000,45.4606,45.5113,45.2481,45.4177,32372.903050899,0
+MXI.US,D,20161026,000000,45.138,45.3164,45.1019,45.1428,7651.8516923869,0
+MXI.US,D,20161027,000000,45.3008,45.3008,44.9576,44.983,11720.392222218,0
+MXI.US,D,20161028,000000,45.0863,45.3524,45.0843,45.1877,16258.774295836,0
+MXI.US,D,20161031,000000,45.2481,45.4947,45.2228,45.4421,68309.626021271,0
+MXI.US,D,20161101,000000,45.5961,45.6605,45.0941,45.292,133320.10268704,0
+MXI.US,D,20161102,000000,45.2647,45.2822,45.0103,45.0103,13875.713365227,0
+MXI.US,D,20161103,000000,45.0181,45.1565,44.9235,44.9576,19768.223905657,0
+MXI.US,D,20161104,000000,44.8475,45.0688,44.7198,44.9089,9764.0869296338,0
+MXI.US,D,20161107,000000,45.3485,45.6302,45.3485,45.5883,12799.591576071,0
+MXI.US,D,20161108,000000,45.5445,46.1664,45.5445,45.9929,24247.106395128,0
+MXI.US,D,20161109,000000,45.8788,46.7805,45.8788,46.7123,48452.152739392,0
+MXI.US,D,20161110,000000,47.0681,47.3352,46.7805,46.9404,18340.23388611,0
+MXI.US,D,20161111,000000,46.7717,46.7961,45.9734,46.1664,35390.968164051,0
+MXI.US,D,20161114,000000,46.1664,46.4003,46.0913,46.2775,15993.077876969,0
+MXI.US,D,20161115,000000,45.9197,46.2424,45.4265,46.2424,26522.452561331,0
+MXI.US,D,20161116,000000,45.7579,45.8505,45.6741,45.7921,23937.298215599,0
+MXI.US,D,20161117,000000,45.9197,46.0669,45.7823,45.8944,22225.146389002,0
+MXI.US,D,20161118,000000,45.5883,45.5883,45.3086,45.4177,42267.273552718,0
+MXI.US,D,20161121,000000,45.7082,46.0143,45.7082,45.9285,51634.3546364,0
+MXI.US,D,20161122,000000,46.3633,46.7444,46.3467,46.7444,138327.30044954,0
+MXI.US,D,20161123,000000,46.2775,46.6577,46.1976,46.6577,27667.306628727,0
+MXI.US,D,20161125,000000,46.8887,46.8984,46.7717,46.8887,16050.525751319,0
+MXI.US,D,20161128,000000,46.7717,46.8283,46.5748,46.7444,36548.132490236,0
+MXI.US,D,20161129,000000,46.4393,46.7805,46.3194,46.6674,26579.900435681,0
+MXI.US,D,20161130,000000,46.8039,46.8809,46.5319,46.7123,85512.186824279,0
+MXI.US,D,20161201,000000,46.8984,46.9988,46.6947,46.8039,69822.761997443,0
+MXI.US,D,20161202,000000,46.7201,47.0164,46.6499,46.9755,13233.52819839,0
+MXI.US,D,20161205,000000,47.264,47.7329,47.264,47.6383,51864.146133799,0
+MXI.US,D,20161206,000000,47.4687,47.7153,47.3576,47.6978,27169.767002664,0
+MXI.US,D,20161207,000000,48.0477,48.6745,48.0477,48.6492,1023070.7289038,0
+MXI.US,D,20161208,000000,48.8549,48.9845,48.7184,48.8207,534082.62927924,0
+MXI.US,D,20161209,000000,48.8471,48.8471,48.4708,48.6336,12223.061122777,0
+MXI.US,D,20161212,000000,48.7701,48.7779,48.387,48.387,373435.80378998,0
+MXI.US,D,20161213,000000,48.5829,48.5829,48.0896,48.1657,305508.82164607,0
+MXI.US,D,20161214,000000,48.039,48.193,47.3264,47.3264,171584.49042347,0
+MXI.US,D,20161215,000000,46.992,47.2289,46.8721,47.0934,251525.25929073,0
+MXI.US,D,20161216,000000,47.111,47.1753,46.8565,46.9248,170189.32776069,0
+MXI.US,D,20161219,000000,46.9248,46.9404,46.6986,46.7162,77321.761309864,0
+MXI.US,D,20161220,000000,46.7873,46.953,46.7123,46.9072,17982.210526324,0
+MXI.US,D,20161221,000000,47.0242,47.0339,46.917,46.9755,15138.540746019,0
+MXI.US,D,20161222,000000,46.876,46.8867,46.6967,46.7064,8234.5372750757,0
+MXI.US,D,20161223,000000,46.5943,46.7951,46.5943,46.7912,5732.4771761708,0
+MXI.US,D,20161227,000000,46.8439,46.9803,46.8439,46.9277,15678.140422945,0
+MXI.US,D,20161228,000000,47.2533,47.2533,46.9033,46.9033,7593.3779631382,0
+MXI.US,D,20161229,000000,47.0905,47.227,47.0905,47.1772,10084.153658153,0
+MXI.US,D,20161230,000000,47.2962,47.4073,46.8127,46.8673,24526.138927683,0
+MXI.US,D,20170103,000000,47.0573,47.3137,47.0573,47.2445,61628.233063433,0
+MXI.US,D,20170104,000000,47.4073,47.8167,47.4073,47.8167,51664.104428474,0
+MXI.US,D,20170105,000000,47.8937,48.1764,47.8771,48.1072,5443.1860946246,0
+MXI.US,D,20170106,000000,47.9532,47.9795,47.7904,47.8508,13356.630786282,0
+MXI.US,D,20170109,000000,47.7475,48.0565,47.7475,47.8167,8608.9743132472,0
+MXI.US,D,20170110,000000,48.2037,48.4367,48.1579,48.3129,27944.287451484,0
+MXI.US,D,20170111,000000,48.5956,49.0216,48.5264,49.0216,29478.966380538,0
+MXI.US,D,20170112,000000,49.2107,49.236,49.0099,49.1941,5187.7482247487,0
+MXI.US,D,20170113,000000,49.083,49.3315,49.083,49.3033,12729.833442932,0
+MXI.US,D,20170117,000000,49.2448,49.3315,49.1366,49.236,34764.170820701,0
+MXI.US,D,20170118,000000,49.2614,49.5431,49.1512,49.3569,85358.308589414,0
+MXI.US,D,20170119,000000,49.3715,49.3715,49.0654,49.2526,15546.830995861,0
+MXI.US,D,20170120,000000,49.3715,49.6532,49.3715,49.6386,20028.791050028,0
+MXI.US,D,20170123,000000,49.8355,50.124,49.7663,50.0997,15958.1988104,0
+MXI.US,D,20170124,000000,50.4233,51.1417,50.4233,51.0404,103214.33896315,0
+MXI.US,D,20170125,000000,51.1934,51.4585,51.0901,51.4585,42069.283557192,0
+MXI.US,D,20170126,000000,51.1759,51.3133,51.0326,51.1593,18824.437398485,0
+MXI.US,D,20170127,000000,51.1593,51.1593,50.9146,51.056,33674.712917857,0
+MXI.US,D,20170130,000000,50.7752,50.7752,50.3736,50.511,24626.672707795,0
+MXI.US,D,20170131,000000,50.6875,50.7235,50.4233,50.5783,28232.552678131,0
+MXI.US,D,20170201,000000,50.8785,51.0735,50.6514,50.9789,19656.405721655,0
+MXI.US,D,20170202,000000,50.9965,51.0238,50.8035,50.8512,38849.125028917,0
+MXI.US,D,20170203,000000,50.63,50.6553,50.4145,50.5013,18532.068752241,0
+MXI.US,D,20170206,000000,50.2371,50.3044,50.1026,50.2371,26837.390015355,0
+MXI.US,D,20170207,000000,50.2868,50.3902,50.1669,50.2284,34982.677914209,0
+MXI.US,D,20170208,000000,50.0997,50.2537,49.9886,50.1767,9329.1244524154,0
+MXI.US,D,20170209,000000,50.1172,50.2371,50.0402,50.1894,18733.136312465,0
+MXI.US,D,20170210,000000,50.4672,50.9322,50.4672,50.861,12753.428105611,0
+MXI.US,D,20170213,000000,51.2451,51.5687,51.2451,51.4946,30611.510189144,0
+MXI.US,D,20170214,000000,51.3572,51.3572,50.9789,51.285,9450.1753305092,0
+MXI.US,D,20170215,000000,51.1934,51.4147,51.0998,51.4147,6843.4780318961,0
+MXI.US,D,20170216,000000,51.2616,51.4147,51.2197,51.323,17525.705096224,0
+MXI.US,D,20170217,000000,51.056,51.056,50.8249,51.0326,36605.580364585,0
+MXI.US,D,20170221,000000,51.1934,51.3913,51.0998,51.3133,46816.940030227,0
+MXI.US,D,20170222,000000,50.9877,51.2451,50.9624,51.1846,62955.689302868,0
+MXI.US,D,20170223,000000,51.4663,51.6116,50.784,50.8162,73172.178243005,0
+MXI.US,D,20170224,000000,50.2196,50.4584,50.0831,50.3141,42749.425355295,0
+MXI.US,D,20170227,000000,50.3141,50.5949,50.2459,50.2537,22022.02711898,0
+MXI.US,D,20170228,000000,50.1855,50.3902,50.0227,50.1279,25601.23486194,0
+MXI.US,D,20170301,000000,50.6212,51.133,50.6212,51.0326,17717.539962356,0
+MXI.US,D,20170302,000000,50.9019,50.9624,50.3375,50.3375,13922.902690585,0
+MXI.US,D,20170303,000000,50.3902,50.5686,50.2284,50.5432,898012.86157416,0
+MXI.US,D,20170306,000000,50.1942,50.1942,49.9817,50.1328,67154.513404884,0
+MXI.US,D,20170307,000000,50.0558,50.0558,49.817,49.8355,32762.727912557,0
+MXI.US,D,20170308,000000,49.7419,49.8687,49.5129,49.5129,60451.577494165,0
+MXI.US,D,20170309,000000,49.4592,49.5596,49.1415,49.2877,58967.165455167,0
+MXI.US,D,20170310,000000,49.5606,49.586,49.3501,49.5704,17367.723441763,0
+MXI.US,D,20170313,000000,49.7809,49.9535,49.7809,49.8852,29772.36088168,0
+MXI.US,D,20170314,000000,49.509,49.699,49.4495,49.5129,25727.415014529,0
+MXI.US,D,20170315,000000,49.8501,50.7752,49.7322,50.7313,24288.140591092,0
+MXI.US,D,20170316,000000,51.1681,51.2587,50.8327,50.8512,540562.95467685,0
+MXI.US,D,20170317,000000,50.9546,51.133,50.9546,50.9702,12108.165374077,0
+MXI.US,D,20170320,000000,50.937,51.1174,50.9283,51.0774,7854.9709624087,0
+MXI.US,D,20170321,000000,51.3045,51.3045,50.3219,50.3473,20363.219747135,0
+MXI.US,D,20170322,000000,50.2459,50.4759,50.0734,50.4759,10151.860081494,0
+MXI.US,D,20170323,000000,50.4837,50.551,50.3658,50.4759,28005.83874543,0
+MXI.US,D,20170324,000000,50.6378,50.6378,50.2371,50.3219,33367.982303026,0
+MXI.US,D,20170327,000000,49.7224,50.3375,49.7224,50.279,9741.5181218536,0
+MXI.US,D,20170328,000000,50.3658,50.7187,50.357,50.6553,7006.588960853,0
+MXI.US,D,20170329,000000,50.4837,50.7918,50.4837,50.7918,10277.014379184,0
+MXI.US,D,20170330,000000,50.6875,50.9877,50.6875,50.7235,21659.900339597,0
+MXI.US,D,20170331,000000,50.4759,50.8464,50.4759,50.6134,21233.144701572,0
+MXI.US,D,20170403,000000,50.5958,50.7508,50.2254,50.5686,28947.573542804,0
+MXI.US,D,20170404,000000,50.63,50.7928,50.3902,50.7918,12872.427273907,0
+MXI.US,D,20170405,000000,51.0053,51.2197,50.6699,50.6699,10500.650747188,0
+MXI.US,D,20170406,000000,50.6797,50.8074,50.6797,50.7577,6464.9375741282,0
+MXI.US,D,20170407,000000,50.6036,50.8035,50.5608,50.5871,19969.291465881,0
+MXI.US,D,20170410,000000,50.7577,50.8162,50.6797,50.7313,6085.3712614612,0
+MXI.US,D,20170411,000000,50.9624,50.9624,50.6553,50.9283,6709.091040114,0
+MXI.US,D,20170412,000000,50.6797,50.6797,50.1942,50.3219,223591.23038824,0
+MXI.US,D,20170413,000000,50.0743,50.2449,49.8852,49.8852,34853.420196923,0
+MXI.US,D,20170417,000000,49.9886,50.1767,49.9886,50.1767,3846.955871625,0
+MXI.US,D,20170418,000000,49.7585,49.8355,49.5401,49.7634,12954.495665835,0
+MXI.US,D,20170419,000000,49.972,49.9886,49.5255,49.5772,12690.850956766,0
+MXI.US,D,20170420,000000,49.8687,50.1942,49.8687,50.0831,13134.020273177,0
+MXI.US,D,20170421,000000,50.1513,50.1513,49.9817,50.1114,3608.9575350338,0
+MXI.US,D,20170424,000000,51.0404,51.056,50.9546,50.9789,9785.6298825149,0
+MXI.US,D,20170425,000000,51.133,51.4147,51.133,51.3572,47082.636449094,0
+MXI.US,D,20170426,000000,51.1086,51.3737,51.1086,51.1846,4787.6648140997,0
+MXI.US,D,20170427,000000,50.784,50.8961,50.6748,50.8006,5337.5230400173,0
+MXI.US,D,20170428,000000,50.8785,50.9546,50.784,50.8249,12783.177897685,0
+MXI.US,D,20170501,000000,50.6631,50.9877,50.6631,50.9117,39328.199266797,0
+MXI.US,D,20170502,000000,50.8249,50.9994,50.7362,50.9019,20698.674299141,0
+MXI.US,D,20170503,000000,50.5783,50.5783,50.3658,50.3824,10271.885104688,0
+MXI.US,D,20170504,000000,50.2011,50.279,50.048,50.279,28303.336666169,0
+MXI.US,D,20170505,000000,50.3044,51.0053,50.2868,50.937,15083.144581467,0
+MXI.US,D,20170508,000000,50.5432,50.5432,50.3473,50.3658,5443.1860946246,0
+MXI.US,D,20170509,000000,50.5432,50.551,50.2196,50.2868,57121.652491686,0
+MXI.US,D,20170510,000000,50.6212,50.6212,50.2868,50.5364,18062.227208454,0
+MXI.US,D,20170511,000000,50.3375,50.4906,50.0997,50.4233,556484.22271089,0
+MXI.US,D,20170512,000000,50.4058,50.4145,50.3044,50.3824,14992.869350347,0
+MXI.US,D,20170515,000000,50.6699,50.8785,50.6456,50.7752,6097.6815202504,0
+MXI.US,D,20170516,000000,50.937,51.1427,50.937,51.1427,79168.300128244,0
+MXI.US,D,20170517,000000,50.7235,50.7889,50.3219,50.3307,42420.125932684,0
+MXI.US,D,20170518,000000,50.1172,50.3824,49.8589,50.2284,65311.052151202,0
+MXI.US,D,20170519,000000,50.6797,51.171,50.6797,51.0053,11966.597398002,0
+MXI.US,D,20170522,000000,51.2451,51.326,51.1681,51.1759,9104.4622295125,0
+MXI.US,D,20170523,000000,51.2704,51.2704,51.1369,51.1369,5866.8641679529,0
+MXI.US,D,20170524,000000,51.0638,51.2197,51.0326,51.21,6268.9992884001,0
+MXI.US,D,20170525,000000,51.287,51.3737,51.0443,51.1759,11077.181200482,0
+MXI.US,D,20170526,000000,51.0735,51.1427,51.0511,51.0901,12433.361377092,0
+MXI.US,D,20170530,000000,51.133,51.2197,51.0706,51.0998,7304.086881592,0
+MXI.US,D,20170531,000000,51.0901,51.0901,50.7489,50.9468,19153.736821096,0
+MXI.US,D,20170601,000000,50.9702,51.3659,50.9702,51.3133,10287.272928175,0
+MXI.US,D,20170602,000000,51.5112,51.6642,51.4322,51.6642,5389.8416398714,0
+MXI.US,D,20170605,000000,51.5112,51.52,51.2451,51.3815,12799.591576071,0
+MXI.US,D,20170606,000000,51.2616,51.5482,51.2616,51.5356,50865.989316974,0
+MXI.US,D,20170607,000000,51.5512,51.6711,51.2197,51.4147,19744.629242978,0
+MXI.US,D,20170608,000000,51.3377,51.5356,51.2197,51.5161,6727.5564282978,0
+MXI.US,D,20170609,000000,51.7139,51.9518,51.7071,51.904,9807.172835396,0
+MXI.US,D,20170612,000000,51.7237,51.9362,51.6477,51.7325,18003.753479205,0
+MXI.US,D,20170613,000000,51.8338,52.099,51.8338,52.0571,20732.527510811,0
+MXI.US,D,20170614,000000,52.33,52.33,51.5014,51.5833,6926.5722787232,0
+MXI.US,D,20170615,000000,50.8512,50.9185,50.6456,50.8512,7417.9567753921,0
+MXI.US,D,20170616,000000,50.937,51.0823,50.8863,51.0823,13479.733374174,0
+MXI.US,D,20170619,000000,51.3572,51.6116,51.3572,51.5258,5903.7949443205,0
+MXI.US,D,20170620,000000,51.2158,51.2158,50.8259,50.9146,29245.071463543,0
+MXI.US,D,20170621,000000,50.9984,51.017,50.6777,50.7401,19400.967851779,0
+MXI.US,D,20170622,000000,50.6865,50.9643,50.6865,50.9292,5421.6431417435,0
+MXI.US,D,20170623,000000,50.8512,51.171,50.8249,51.1125,22343.119702398,0
+MXI.US,D,20170626,000000,51.2246,51.3104,51.0501,51.0852,16152.08538633,0
+MXI.US,D,20170627,000000,51.2675,51.5706,51.171,51.1807,22956.58093206,0
+MXI.US,D,20170628,000000,51.52,51.942,51.4946,51.942,139058.7349926,0
+MXI.US,D,20170629,000000,51.8387,51.8387,51.3455,51.4313,24146.572615016,0
+MXI.US,D,20170630,000000,51.7432,51.8202,51.52,51.7958,56639.500689109,0
+MXI.US,D,20170703,000000,51.9089,52.2452,51.9089,52.2052,28232.552678131,0
+MXI.US,D,20170705,000000,52.2286,52.2891,51.9859,52.2628,17447.740123893,0
+MXI.US,D,20170706,000000,51.9508,52.0639,51.7695,51.8387,12615.963549132,0
+MXI.US,D,20170707,000000,51.8904,52.023,51.6594,51.9859,8892.1102653988,0
+MXI.US,D,20170710,000000,51.8904,52.4831,51.8904,52.3593,15820.73425392,0
+MXI.US,D,20170711,000000,52.4801,52.7463,52.3505,52.6956,13925.980255283,0
+MXI.US,D,20170712,000000,53.1459,53.3116,53.0592,53.2765,40390.984942264,0
+MXI.US,D,20170713,000000,53.2668,53.4042,53.1898,53.3799,26645.555149223,0
+MXI.US,D,20170714,000000,53.6499,53.9511,53.6128,53.8897,5897.6398149259,0
+MXI.US,D,20170717,000000,53.9355,54.1587,53.8994,54.0291,4503.503007049,0
+MXI.US,D,20170718,000000,53.8994,53.994,53.8556,53.9891,13103.244626204,0
+MXI.US,D,20170719,000000,53.9355,54.2513,53.9355,54.2357,22353.378251389,0
+MXI.US,D,20170720,000000,54.2455,54.2455,53.9852,54.0554,3826.438773643,0
+MXI.US,D,20170721,000000,53.8994,53.8994,53.7503,53.7961,2413.8365775823,0
+MXI.US,D,20170724,000000,53.7864,53.8731,53.6772,53.8731,3556.6389351797,0
+MXI.US,D,20170725,000000,54.2192,54.497,54.2192,54.4609,21058.749368725,0
+MXI.US,D,20170726,000000,54.4005,54.6169,54.3157,54.5954,11687.564865446,0
+MXI.US,D,20170727,000000,54.6968,54.6968,54.1695,54.3498,18189.433215942,0
+MXI.US,D,20170728,000000,54.1509,54.2455,54.1422,54.2279,9799.9918511023,0
+MXI.US,D,20170731,000000,54.6695,54.6695,54.3927,54.5584,24851.334930697,0
+MXI.US,D,20170801,000000,54.6968,54.7095,54.5058,54.5925,87174.071760821,0
+MXI.US,D,20170802,000000,54.3742,54.5837,54.3498,54.5837,16677.323094669,0
+MXI.US,D,20170803,000000,54.5058,54.5067,54.3157,54.4005,36569.675443117,0
+MXI.US,D,20170804,000000,54.3157,54.6081,54.3157,54.5925,4892.3020138079,0
+MXI.US,D,20170807,000000,54.6695,54.843,54.6695,54.843,3591.5180017491,0
+MXI.US,D,20170808,000000,54.6169,54.73,54.458,54.497,10930.483949911,0
+MXI.US,D,20170809,000000,54.1227,54.342,54.1227,54.3235,8691.0427051752,0
+MXI.US,D,20170810,000000,54.0652,54.1227,53.6314,53.6314,22191.293177331,0
+MXI.US,D,20170811,000000,53.5105,53.6041,53.4423,53.5105,4142.4020825658,0
+MXI.US,D,20170814,000000,53.8809,54.0427,53.8809,53.9082,3347.3645357633,0
+MXI.US,D,20170815,000000,53.7171,53.7864,53.5787,53.7864,25893.603508183,0
+MXI.US,D,20170816,000000,54.0203,54.4434,54.0203,54.4375,6367.4813587137,0
+MXI.US,D,20170817,000000,54.4005,54.4005,53.9355,53.9355,6634.2036324797,0
+MXI.US,D,20170818,000000,53.8351,54.0388,53.7864,53.8994,8624.3621367337,0
+MXI.US,D,20170821,000000,54.0652,54.1841,53.9258,54.1587,7835.4797193258,0
+MXI.US,D,20170822,000000,54.497,54.73,54.497,54.7212,7837.531429124,0
+MXI.US,D,20170823,000000,54.7563,54.885,54.7563,54.885,25343.745282265,0
+MXI.US,D,20170824,000000,54.921,55.0234,54.921,54.9434,33072.536092085,0
+MXI.US,D,20170825,000000,55.1891,55.385,55.152,55.31,4673.7949202996,0
+MXI.US,D,20170828,000000,55.3275,55.3704,55.1715,55.3373,13061.184575341,0
+MXI.US,D,20170829,000000,54.9737,55.2573,54.9737,55.2573,17863.211358028,0
+MXI.US,D,20170830,000000,55.1238,55.3568,55.1238,55.3031,3410.9675395075,0
+MXI.US,D,20170831,000000,55.6472,55.8802,55.4835,55.8373,43382.37782804,0
+MXI.US,D,20170901,000000,56.122,56.3228,56.0284,56.2701,35473.036555979,0
+MXI.US,D,20170905,000000,56.2867,56.3062,55.6131,55.8714,11494.704144416,0
+MXI.US,D,20170906,000000,56.045,56.1483,56.0099,56.1151,5534.4871806445,0
+MXI.US,D,20170907,000000,56.4437,56.5294,56.3433,56.4895,5986.8891911476,0
+MXI.US,D,20170908,000000,56.4973,56.4973,56.1844,56.2623,21516.280653723,0
+MXI.US,D,20170911,000000,56.6084,56.819,56.5392,56.817,22128.716028486,0
+MXI.US,D,20170912,000000,57.0139,57.1806,57.0139,57.1445,12017.890142957,0
+MXI.US,D,20170913,000000,56.8687,56.8687,56.6337,56.6952,12231.267961969,0
+MXI.US,D,20170914,000000,56.4193,56.7127,56.3774,56.7127,8306.3471180127,0
+MXI.US,D,20170915,000000,56.5148,56.6698,56.4914,56.5645,5610.4004431779,0
+MXI.US,D,20170918,000000,56.6786,56.9028,56.6503,56.7488,25347.848701862,0
+MXI.US,D,20170919,000000,56.9379,57.1611,56.8277,57.1611,5661.6931881329,0
+MXI.US,D,20170920,000000,57.0773,57.3814,56.8687,56.9389,12349.241275366,0
+MXI.US,D,20170921,000000,56.7653,56.9691,56.6698,56.7653,15225.738412442,0
+MXI.US,D,20170922,000000,56.6698,56.8073,56.5792,56.8073,4433.7448739102,0
+MXI.US,D,20170925,000000,56.4709,56.4797,56.1405,56.1415,37969.967380388,0
+MXI.US,D,20170926,000000,56.3325,56.3325,56.045,56.1805,5233.9116952082,0
+MXI.US,D,20170927,000000,56.045,56.275,55.8987,56.238,5452.4187887165,0
+MXI.US,D,20170928,000000,56.0372,56.4008,55.8802,56.3462,6674.2119735446,0
+MXI.US,D,20170929,000000,56.4709,56.7224,56.392,56.6084,28822.419245114,0
+MXI.US,D,20171002,000000,56.4973,56.9544,56.4973,56.9116,265580.4972633,0
+MXI.US,D,20171003,000000,57.0227,57.2674,57.0227,57.241,27499.066425275,0
+MXI.US,D,20171004,000000,57.0227,57.4828,57.0227,57.4126,20758.173883289,0
+MXI.US,D,20171005,000000,57.4048,57.5959,57.3492,57.5179,39743.670500932,0
+MXI.US,D,20171006,000000,57.1533,57.4048,57.1533,57.397,182153.87344889,0
+MXI.US,D,20171009,000000,57.3882,57.3882,57.1533,57.166,10551.943492143,0
+MXI.US,D,20171010,000000,57.5354,57.5686,57.3492,57.5013,25301.685231402,0
+MXI.US,D,20171011,000000,57.3814,57.4633,57.2586,57.4487,7178.9325839018,0
+MXI.US,D,20171012,000000,57.318,57.5384,57.2498,57.4672,15544.779286062,0
+MXI.US,D,20171013,000000,58.0024,58.1486,58.0004,58.132,8005.7716325764,0
+MXI.US,D,20171016,000000,58.3231,58.4703,57.9322,58.0794,31599.408456977,0
+MXI.US,D,20171017,000000,57.9,57.9,57.6553,57.8834,11737.831755502,0
+MXI.US,D,20171018,000000,57.7626,57.7626,57.5179,57.5773,11728.59906141,0
+MXI.US,D,20171019,000000,57.5354,57.7782,57.4389,57.7528,16631.159624209,0
+MXI.US,D,20171020,000000,57.9858,58.1164,57.9049,57.9692,55915.247130345,0
+MXI.US,D,20171023,000000,58.247,58.3182,58.0374,58.0374,7497.9734575219,0
+MXI.US,D,20171024,000000,58.2236,58.4781,58.2236,58.4781,24951.868710809,0
+MXI.US,D,20171025,000000,58.5239,58.5239,57.9926,58.247,23323.836985938,0
+MXI.US,D,20171026,000000,58.4186,58.5404,58.3026,58.3855,5685.2878508122,0
+MXI.US,D,20171027,000000,58.247,58.4439,58.0755,58.4439,9062.4021786494,0
+MXI.US,D,20171030,000000,58.2548,58.3318,58.1759,58.1759,6135.6381515171,0
+MXI.US,D,20171031,000000,58.3045,58.5404,58.0891,58.5063,29952.911343922,0
+MXI.US,D,20171101,000000,59.1282,59.292,58.868,58.8777,28633.661943679,0
+MXI.US,D,20171102,000000,58.945,59.0854,58.8251,58.9294,14703.5782688,0
+MXI.US,D,20171103,000000,59.0074,59.0074,58.6613,58.791,13068.365559635,0
+MXI.US,D,20171106,000000,58.8865,59.1448,58.8865,59.0668,22075.371573733,0
+MXI.US,D,20171107,000000,59.0571,59.214,58.7988,58.7988,19169.124644583,0
+MXI.US,D,20171108,000000,59.0327,59.1575,58.8953,59.0571,10508.85758638,0
+MXI.US,D,20171109,000000,58.4703,58.5638,58.1924,58.5473,10169.299614778,0
+MXI.US,D,20171110,000000,58.7032,58.7032,58.3318,58.3318,24811.326589633,0
+MXI.US,D,20171113,000000,57.9409,58.3669,57.9409,58.2899,25725.363304731,0
+MXI.US,D,20171114,000000,58.0374,58.0374,57.8035,57.8464,12018.915997856,0
+MXI.US,D,20171115,000000,57.2235,57.397,56.9652,57.3093,16972.76930561,0
+MXI.US,D,20171116,000000,57.786,57.9926,57.5179,57.9604,18844.954496467,0
+MXI.US,D,20171117,000000,57.9234,58.0911,57.9234,58.0189,4855.3712374403,0
+MXI.US,D,20171120,000000,58.0189,58.2314,58.0189,58.0589,8456.1219332813,0
+MXI.US,D,20171121,000000,58.5307,58.6672,58.4966,58.5473,16223.895229267,0
+MXI.US,D,20171122,000000,58.7724,58.7724,58.5063,58.6262,6418.7741036687,0
+MXI.US,D,20171124,000000,59.0756,59.2569,59.0756,59.2325,5996.1218852395,0
+MXI.US,D,20171127,000000,59.0395,59.0395,58.5999,58.6613,13418.182080228,0
+MXI.US,D,20171128,000000,58.4966,58.7724,58.4966,58.7724,11888.63242567,0
+MXI.US,D,20171129,000000,58.8251,58.8251,58.4439,58.5989,8893.1361202979,0
+MXI.US,D,20171130,000000,58.6438,58.8251,58.5239,58.7032,10181.609873568,0
+MXI.US,D,20171201,000000,58.6438,58.6438,58.132,58.4781,254616.16010172,0
+MXI.US,D,20171204,000000,58.7724,58.9547,58.6789,58.6789,164611.75467428,0
+MXI.US,D,20171205,000000,58.5473,58.6613,58.1924,58.2958,10338.56567313,0
+MXI.US,D,20171206,000000,57.9409,58.094,57.9322,57.9858,12819.082819154,0
+MXI.US,D,20171207,000000,57.7782,58.1164,57.6553,58.0716,27012.811203101,0
+MXI.US,D,20171208,000000,58.3855,58.4313,58.2383,58.3377,40421.760589237,0
+MXI.US,D,20171211,000000,58.5736,58.7656,58.517,58.517,3942.3603772413,0
+MXI.US,D,20171212,000000,58.4781,58.5833,58.4098,58.5716,4875.8883354223,0
+MXI.US,D,20171213,000000,58.6613,59.0493,58.6613,58.9547,8460.2253528777,0
+MXI.US,D,20171214,000000,59.0074,59.0571,58.5736,58.6574,13192.494002426,0
+MXI.US,D,20171215,000000,58.9294,59.0074,58.634,59.0074,39833.945732053,0
+MXI.US,D,20171218,000000,59.5006,59.9159,59.449,59.8038,13251.993586574,0
+MXI.US,D,20171219,000000,59.6654,59.9169,59.5445,59.7424,78293.245899312,0
+MXI.US,D,20171220,000000,60.0962,60.1147,59.7784,59.8818,26508.090592744,0
+MXI.US,D,20171221,000000,60.143,60.3409,60.0982,60.2463,13955.730047356,0
+MXI.US,D,20171222,000000,60.2834,60.3653,60.2834,60.3341,3251.960030147,0
+MXI.US,D,20171226,000000,60.3341,60.5485,60.2551,60.3779,18777.248073126,0
+MXI.US,D,20171227,000000,60.5904,60.8585,60.5904,60.7708,13457.164566394,0
+MXI.US,D,20171228,000000,61.0837,61.1344,60.9375,61.0145,12718.549039042,0
+MXI.US,D,20171229,000000,61.3537,61.3537,60.9014,61.0798,18754.679265346,0
+MXI.US,D,20180102,000000,61.3186,62.0127,61.228,62.0127,70957.357515848,0
+MXI.US,D,20180103,000000,62.1394,62.4357,62.1121,62.4357,32123.620310417,0
+MXI.US,D,20180104,000000,62.8451,63.159,62.8451,63.0538,36309.108298745,0
+MXI.US,D,20180105,000000,63.1853,63.4534,63.1152,63.4349,18724.929473272,0
+MXI.US,D,20180108,000000,63.5421,63.6464,63.4729,63.6123,20658.665958076,0
+MXI.US,D,20180109,000000,63.7595,63.8823,63.507,63.7342,15027.748416916,0
+MXI.US,D,20180110,000000,63.4895,63.5772,63.2877,63.4037,48069.508862028,0
+MXI.US,D,20180111,000000,63.6991,64.1777,63.6455,64.1309,21537.823606605,0
+MXI.US,D,20180112,000000,64.4662,64.7704,64.4214,64.6846,67564.855364524,0
+MXI.US,D,20180116,000000,64.7109,64.8503,64.013,64.2225,45214.554677833,0
+MXI.US,D,20180117,000000,64.4116,64.6495,64.1484,64.361,26141.860393765,0
+MXI.US,D,20180118,000000,64.3103,64.5267,64.1728,64.2917,27892.994706529,0
+MXI.US,D,20180119,000000,64.6573,64.7889,64.4409,64.6495,351152.18367173,0
+MXI.US,D,20180122,000000,64.6056,64.6865,64.3951,64.6826,17732.927785843,0
+MXI.US,D,20180123,000000,64.3785,64.4994,64.128,64.4828,35711.03489257,0
+MXI.US,D,20180124,000000,64.9098,65.1115,64.5705,64.86,42029.275216127,0
+MXI.US,D,20180125,000000,65.3562,65.4703,64.7782,64.9098,27318.515963033,0
+MXI.US,D,20180126,000000,65.1213,65.4771,64.8678,65.4771,20915.129682851,0
+MXI.US,D,20180129,000000,65.4595,65.5375,64.9722,64.9722,24686.172291942,0
+MXI.US,D,20180130,000000,64.6934,64.6934,64.2225,64.3103,15535.54659197,0
+MXI.US,D,20180131,000000,64.5881,64.6934,64.1445,64.3103,28654.179041661,0
+MXI.US,D,20180201,000000,64.048,64.2225,63.9135,64.1173,106649.92702023,0
+MXI.US,D,20180202,000000,63.2741,63.2741,61.9386,61.9386,29555.90549797,0
+MXI.US,D,20180205,000000,61.7543,62.0936,59.6634,60.0806,74328.316714291,0
+MXI.US,D,20180206,000000,59.4704,61.5877,59.4704,61.3537,69267.77449703,0
+MXI.US,D,20180207,000000,60.9443,61.3771,60.4832,60.4832,26045.43003325,0
+MXI.US,D,20180208,000000,60.492,60.8322,58.557,58.557,36717.398548587,0
+MXI.US,D,20180209,000000,58.9577,59.3359,57.6436,59.253,24256.33908922,0
+MXI.US,D,20180212,000000,59.796,60.4637,59.3778,60.3087,55525.422268687,0
+MXI.US,D,20180213,000000,60.2746,60.5563,60.2122,60.4598,10209.307955843,0
+MXI.US,D,20180214,000000,61.7329,61.8167,61.7329,61.7329,25831.026359338,0
+MXI.US,D,20180215,000000,62.3295,62.4162,61.6676,62.2963,21677.339872882,0
+MXI.US,D,20180216,000000,62.1121,62.504,61.8323,62.0936,30791.034796487,0
+MXI.US,D,20180220,000000,61.2416,61.7056,61.2416,61.2416,26161.351636848,0
+MXI.US,D,20180221,000000,61.5457,62.2008,61.0749,61.0837,48669.633978001,0
+MXI.US,D,20180222,000000,61.3985,61.9649,61.3985,61.5292,37053.878955492,0
+MXI.US,D,20180223,000000,61.9035,62.427,61.7037,62.3568,99488.433969617,0
+MXI.US,D,20180226,000000,62.5673,62.9251,62.2154,62.9251,195447.92708633,0
+MXI.US,D,20180227,000000,62.5498,62.5498,61.7992,61.7992,84520.185136849,0
+MXI.US,D,20180228,000000,61.6861,61.6861,60.7181,60.7718,55052.503160202,0
+MXI.US,D,20180301,000000,60.2649,60.4481,59.3144,59.796,201772.32253928,0
+MXI.US,D,20180302,000000,59.2618,59.6634,58.8095,59.6634,77719.793010715,0
+MXI.US,D,20180305,000000,59.1741,60.3155,58.9401,60.143,134476.24115832,0
+MXI.US,D,20180306,000000,60.6928,61.1012,60.6304,60.9443,7930.8842249421,0
+MXI.US,D,20180307,000000,60.3955,60.8127,60.1947,60.7513,26189.049719124,0
+MXI.US,D,20180308,000000,60.7006,60.7006,60.2951,60.5748,7635.4380140013,0
+MXI.US,D,20180309,000000,60.841,61.3284,60.841,61.3089,8593.5864897607,0
+MXI.US,D,20180312,000000,61.4668,61.6325,61.2855,61.5116,130442.57969506,0
+MXI.US,D,20180313,000000,61.6422,61.6949,60.9872,61.0155,20248.323998436,0
+MXI.US,D,20180314,000000,61.5292,61.5292,60.8975,60.9141,8112.4605420828,0
+MXI.US,D,20180315,000000,60.9365,61.0798,60.5359,60.6392,21371.63511295,0
+MXI.US,D,20180316,000000,60.5359,60.7708,60.492,60.5875,29176.339185303,0
+MXI.US,D,20180319,000000,60.143,60.1508,59.368,59.6556,13691.059483389,0
+MXI.US,D,20180320,000000,59.7502,59.9646,59.6381,59.6381,14493.278014485,0
+MXI.US,D,20180321,000000,59.7872,60.4871,59.7872,60.4559,145237.45904988,0
+MXI.US,D,20180322,000000,59.4538,59.565,58.6165,58.7997,13549.491507313,0
+MXI.US,D,20180323,000000,58.7919,58.983,57.9283,58.0063,20170.359026104,0
+MXI.US,D,20180326,000000,58.8192,59.0278,58.1729,58.9577,109792.12057618,0
+MXI.US,D,20180327,000000,59.2715,59.4119,58.2938,58.5131,14655.363088543,0
+MXI.US,D,20180328,000000,58.4079,58.443,57.9887,58.0667,71897.040603424,0
+MXI.US,D,20180329,000000,58.3913,59.1819,58.3913,58.9313,18507.448234663,0
+MXI.US,D,20180402,000000,58.827,58.827,57.6251,57.8688,147578.45992963,0
+MXI.US,D,20180403,000000,58.285,58.6262,58.0063,58.4771,19798.99955263,0
+MXI.US,D,20180404,000000,57.4838,58.4332,57.3814,58.4332,80216.723835125,0
+MXI.US,D,20180405,000000,58.8358,59.3125,58.8358,59.1867,26333.695259897,0
+MXI.US,D,20180406,000000,58.8524,58.8962,57.9653,58.2529,14576.372261312,0
+MXI.US,D,20180409,000000,58.4517,58.9157,58.4079,58.443,17437.481574902,0
+MXI.US,D,20180410,000000,59.446,59.8496,59.2881,59.6468,23104.30403753,0
+MXI.US,D,20180411,000000,59.3778,59.7082,59.3495,59.4363,26221.877075895,0
+MXI.US,D,20180412,000000,59.4801,59.9695,59.4801,59.8905,16415.730095398,0
+MXI.US,D,20180413,000000,60.2912,60.2912,59.9081,59.9695,8404.8291883263,0
+MXI.US,D,20180416,000000,60.4384,60.4384,60.0553,60.2395,35565.363496898,0
+MXI.US,D,20180417,000000,60.6392,60.9706,60.6041,60.9443,20888.457455474,0
+MXI.US,D,20180418,000000,61.5389,62.0039,61.5389,61.7992,25554.045536581,0
+MXI.US,D,20180419,000000,62,62,61.3635,61.6949,9951.8183761691,0
+MXI.US,D,20180420,000000,61.4668,61.5545,61.1022,61.2055,19642.043753068,0
+MXI.US,D,20180423,000000,60.9618,61.11,60.683,60.8322,71533.887969142,0
+MXI.US,D,20180424,000000,61.0925,61.1539,59.9169,60.2395,13978.298855137,0
+MXI.US,D,20180425,000000,59.8905,60.1352,59.3924,60.1264,21321.368222894,0
+MXI.US,D,20180426,000000,60.3155,60.5612,60.0465,60.5612,17044.579148547,0
+MXI.US,D,20180427,000000,60.3516,60.3653,59.9247,60.2834,98713.913520797,0
+MXI.US,D,20180430,000000,60.1947,60.22,59.7102,59.8028,13288.924362941,0
+MXI.US,D,20180501,000000,59.4187,59.4187,58.9352,59.4119,6338.7574215389,0
+MXI.US,D,20180502,000000,59.9773,60.0387,59.5503,59.5503,14983.636656255,0
+MXI.US,D,20180503,000000,59.873,60.0036,59.3174,59.9071,14052.160407872,0
+MXI.US,D,20180504,000000,59.5854,60.5261,59.5854,60.3253,6441.3429114489,0
+MXI.US,D,20180507,000000,60.4218,60.6041,60.2405,60.2405,7693.91174325,0
+MXI.US,D,20180508,000000,60.029,60.1947,59.9364,60.1684,9934.3788428844,0
+MXI.US,D,20180509,000000,60.3341,60.9618,60.3341,60.7181,7548.2403475778,0
+MXI.US,D,20180510,000000,61.1451,61.5877,61.1022,61.4941,3551.5096606842,0
+MXI.US,D,20180511,000000,61.7914,61.8937,61.6325,61.7709,5712.9859330879,0
+MXI.US,D,20180514,000000,61.9825,62.27,61.8986,62.0214,507566.3318473,0
+MXI.US,D,20180515,000000,61.4756,61.6861,61.1539,61.5877,14462.502367512,0
+MXI.US,D,20180516,000000,61.9552,62.427,61.9552,62.4172,81113.321016938,0
+MXI.US,D,20180517,000000,62.4104,62.7223,62.347,62.347,15828.941093113,0
+MXI.US,D,20180518,000000,62.1628,62.3305,62.1209,62.2963,5958.1652539728,0
+MXI.US,D,20180521,000000,62.5498,62.7223,62.4523,62.5127,20145.738508526,0
+MXI.US,D,20180522,000000,62.7574,63.045,62.3568,62.3568,20640.200569892,0
+MXI.US,D,20180523,000000,61.5877,61.6861,61.2767,61.5545,8930.0668966655,0
+MXI.US,D,20180524,000000,61.652,61.652,61.3449,61.5545,17714.462397659,0
+MXI.US,D,20180525,000000,60.9365,61.0233,60.8975,61.0233,4465.5463757823,0
+MXI.US,D,20180529,000000,60.2298,60.4296,59.6722,59.6985,6381.8433273011,0
+MXI.US,D,20180530,000000,60.3779,60.8234,60.0982,60.7347,23587.481695006,0
+MXI.US,D,20180531,000000,60.7347,60.7347,60.2044,60.4384,7351.2762069506,0
+MXI.US,D,20180601,000000,61.0661,61.3108,60.9238,61.3011,13268.407264959,0
+MXI.US,D,20180604,000000,61.5457,61.7992,61.4161,61.4239,48119.775752084,0
+MXI.US,D,20180605,000000,61.7212,61.9912,61.7124,61.7543,53768.132826528,0
+MXI.US,D,20180606,000000,62.27,62.9066,62.2125,62.8286,25498.64937203,0
+MXI.US,D,20180607,000000,63.123,63.123,62.4104,62.658,25668.94128528,0
+MXI.US,D,20180608,000000,62.2603,62.6531,62.1813,62.6443,19906.714317036,0
+MXI.US,D,20180611,000000,62.7399,63.1152,62.698,62.8003,44481.068424976,0
+MXI.US,D,20180612,000000,62.504,62.6463,62.3675,62.4698,8766.9559677086,0
+MXI.US,D,20180613,000000,62.5576,62.6609,62.1911,62.27,22750.384097341,0
+MXI.US,D,20180614,000000,62.2261,62.3733,62.0253,62.1725,16015.646684749,0
+MXI.US,D,20180615,000000,61.5389,61.5389,60.9375,61.1714,9386.572326765,0
+MXI.US,D,20180618,000000,60.5787,60.9443,60.5787,60.841,7850.8675428123,0
+MXI.US,D,20180619,000000,59.755,59.8077,59.1838,59.6585,18377.164662477,0
+MXI.US,D,20180620,000000,59.9217,59.9217,59.4187,59.5942,19172.20220928,0
+MXI.US,D,20180621,000000,59.446,59.5474,58.9606,59.1789,7051.7265764134,0
+MXI.US,D,20180622,000000,59.7287,59.9588,59.716,59.9588,6471.0927035228,0
+MXI.US,D,20180625,000000,59.3573,59.3573,58.6525,58.829,38302.344367697,0
+MXI.US,D,20180626,000000,59.0561,59.2598,58.7832,59.2072,23782.394125835,0
+MXI.US,D,20180627,000000,59.2598,59.6741,58.6867,58.7666,27236.447571105,0
+MXI.US,D,20180628,000000,58.5463,58.9772,58.288,58.8202,13962.91103165,0
+MXI.US,D,20180629,000000,59.4187,59.8525,59.3398,59.3398,30706.91469476,0
+MXI.US,D,20180702,000000,58.5463,58.7588,58.325,58.75,12592.368886453,0
+MXI.US,D,20180703,000000,59.0122,59.0317,58.4927,58.8816,131552.55469589,0
+MXI.US,D,20180705,000000,59.1097,59.2072,58.7744,59.0473,10528.348829463,0
+MXI.US,D,20180706,000000,59.137,59.6839,58.9255,59.6839,138080.06941886,0
+MXI.US,D,20180709,000000,59.9042,60.1956,59.9042,60.0796,13194.545712224,0
+MXI.US,D,20180710,000000,60.2307,60.4189,60.1069,60.3536,10229.825053825,0
+MXI.US,D,20180711,000000,59.3924,59.3924,58.5463,58.943,29386.639439619,0
+MXI.US,D,20180712,000000,59.1546,59.2696,59.0171,59.1282,13800.825957592,0
+MXI.US,D,20180713,000000,59.1546,59.2764,59.1282,59.137,4438.8741484057,0
+MXI.US,D,20180716,000000,59.2871,59.2871,58.9079,59.0122,8319.683231701,0
+MXI.US,D,20180717,000000,58.9606,59.6498,58.9606,59.4265,73347.599430751,0
+MXI.US,D,20180718,000000,59.5776,59.833,59.4636,59.8077,75867.09906294,0
+MXI.US,D,20180719,000000,59.0922,59.1877,58.867,59.0844,7705.1961471401,0
+MXI.US,D,20180720,000000,58.6789,59.0922,58.6789,58.8904,9372.2103581776,0
+MXI.US,D,20180723,000000,58.8017,58.8202,58.595,58.7744,34217.39015948,0
+MXI.US,D,20180724,000000,59.7199,60.0134,59.7121,59.9217,71227.157354311,0
+MXI.US,D,20180725,000000,59.9042,60.4004,59.7453,60.2571,14748.715884361,0
+MXI.US,D,20180726,000000,60.2931,60.4325,60.1167,60.2571,33910.65954465,0
+MXI.US,D,20180727,000000,60.6012,60.7698,60.2405,60.4325,12251.785059951,0
+MXI.US,D,20180730,000000,60.4871,60.6343,60.3009,60.3009,10875.087785359,0
+MXI.US,D,20180731,000000,60.7162,60.9726,60.6821,60.7961,7342.0435128587,0
+MXI.US,D,20180801,000000,60.7162,60.7162,60.2132,60.3009,13960.859321852,0
+MXI.US,D,20180802,000000,59.4187,59.6585,59.1984,59.5874,71747.265788155,0
+MXI.US,D,20180803,000000,59.7024,60.1352,59.7024,60.1352,42630.426187,0
+MXI.US,D,20180806,000000,59.4538,59.8204,59.4538,59.6585,21814.804429362,0
+MXI.US,D,20180807,000000,60.3633,60.4315,59.9675,60.0543,26233.161479785,0
+MXI.US,D,20180808,000000,60.1069,60.1684,59.8155,60.0699,168018.61879419,0
+MXI.US,D,20180809,000000,60.0533,60.2668,59.9042,59.9042,12980.142038312,0
+MXI.US,D,20180810,000000,58.9079,58.9079,58.6613,58.7705,6840.4004671988,0
+MXI.US,D,20180813,000000,58.7666,58.8173,58.1388,58.2802,8382.2603805461,0
+MXI.US,D,20180814,000000,58.1817,58.52,58.1817,58.3065,521822.6373801,0
+MXI.US,D,20180815,000000,57.4418,57.6378,56.5684,56.8687,107429.57674355,0
+MXI.US,D,20180816,000000,57.2488,57.5042,57.1075,57.1075,24797.990475944,0
+MXI.US,D,20180817,000000,57.0207,57.744,56.9661,57.6904,27513.428393862,0
+MXI.US,D,20180820,000000,58.0335,58.1388,57.9497,58.1232,15069.808467779,0
+MXI.US,D,20180821,000000,58.1924,58.3708,58.1135,58.2636,33497.240020312,0
+MXI.US,D,20180822,000000,58.4751,58.6155,58.288,58.4293,13665.413110911,0
+MXI.US,D,20180823,000000,58.2275,58.2275,57.8405,57.8571,34257.398500545,0
+MXI.US,D,20180824,000000,58.4391,58.8017,58.4137,58.6867,13468.448970284,0
+MXI.US,D,20180827,000000,59.1282,59.7628,59.1282,59.6498,140721.64578404,0
+MXI.US,D,20180828,000000,60.0718,60.1976,59.6039,59.6039,10767.373020954,0
+MXI.US,D,20180829,000000,59.7628,60.1069,59.64,60.028,32425.221650753,0
+MXI.US,D,20180830,000000,59.4714,59.5776,59.1448,59.3125,9690.2253768986,0
+MXI.US,D,20180831,000000,58.9508,59.1546,58.7188,58.8465,5838.1402307781,0
+MXI.US,D,20180904,000000,57.9887,57.9887,57.6914,57.9185,48609.108538954,0
+MXI.US,D,20180905,000000,57.7684,57.8922,57.4321,57.7294,25935.663559046,0
+MXI.US,D,20180906,000000,57.8318,58.0774,57.3629,57.7518,146011.9794987,0
+MXI.US,D,20180907,000000,57.0743,57.3726,56.8852,57.3093,24611.284884308,0
+MXI.US,D,20180910,000000,57.4828,57.4828,57.1328,57.1416,27759.633569646,0
+MXI.US,D,20180911,000000,56.7995,57.2488,56.622,57.2488,23038.649323988,0
+MXI.US,D,20180912,000000,57.2401,57.5647,57.1163,57.4068,8406.8808981245,0
+MXI.US,D,20180913,000000,58.015,58.0511,57.7967,58.0423,17883.72845601,0
+MXI.US,D,20180914,000000,58.1651,58.21,57.822,58.0589,24493.311570912,0
+MXI.US,D,20180917,000000,58.1827,58.4371,58.1827,58.3045,2775.9633569646,0
+MXI.US,D,20180918,000000,58.8007,58.9606,58.6214,58.9079,9581.484757594,0
+MXI.US,D,20180919,000000,59.3485,59.9315,59.3485,59.9315,7866.2553662988,0
+MXI.US,D,20180920,000000,60.4783,60.6558,60.3009,60.4783,10763.269601357,0
+MXI.US,D,20180921,000000,60.9024,60.9024,60.6363,60.8234,8243.7699691676,0
+MXI.US,D,20180924,000000,60.8322,60.8322,60.2805,60.2931,18895.221386523,0
+MXI.US,D,20180925,000000,60.6733,60.6821,60.3731,60.6012,32161.576941684,0
+MXI.US,D,20180926,000000,60.2405,60.4696,60.0455,60.2307,7280.4922189127,0
+MXI.US,D,20180927,000000,59.9588,60.1167,59.8545,60.0017,5049.2578133702,0
+MXI.US,D,20180928,000000,59.4899,59.6498,59.3924,59.4022,5087.2144446369,0
+MXI.US,D,20181001,000000,59.7453,60.0085,59.7453,59.834,56395.347223123,0
+MXI.US,D,20181002,000000,59.6663,60.0796,59.6663,60.028,43628.583003824,0
+MXI.US,D,20181003,000000,60.1762,60.2512,59.7453,59.7453,14781.543241132,0
+MXI.US,D,20181004,000000,59.4568,59.5152,58.6789,59.0844,33764.988148977,0
+MXI.US,D,20181005,000000,58.634,58.634,58.2383,58.3426,12627.247953022,0
+MXI.US,D,20181008,000000,57.8318,58.2802,57.7206,58.2295,4859.4746570367,0
+MXI.US,D,20181009,000000,57.6622,57.8035,57.3629,57.4418,19233.753503226,0
+MXI.US,D,20181010,000000,56.8423,56.8423,55.5546,55.5985,26754.295768528,0
+MXI.US,D,20181011,000000,55.4825,55.8217,55.0516,55.2105,30992.10235671,0
+MXI.US,D,20181012,000000,55.9943,56.1356,55.0682,55.5897,8864.4121831231,0
+MXI.US,D,20181015,000000,55.4757,55.8978,55.4757,55.6073,19738.474113583,0
+MXI.US,D,20181016,000000,56.1015,56.4008,55.8724,56.4008,9777.4230433221,0
+MXI.US,D,20181017,000000,56.2165,56.2253,55.8383,56.0469,6777.8233183537,0
+MXI.US,D,20181018,000000,55.5459,55.5985,54.5837,54.8216,10935.613224406,0
+MXI.US,D,20181019,000000,54.882,54.9824,54.572,54.6539,48398.808284639,0
+MXI.US,D,20181022,000000,54.8645,54.8645,54.3469,54.7066,24326.097222358,0
+MXI.US,D,20181023,000000,53.5163,53.879,52.95,53.683,69486.281590539,0
+MXI.US,D,20181024,000000,53.4364,53.4364,51.6701,51.8387,8581.2762309715,0
+MXI.US,D,20181025,000000,52.4558,52.8788,52.2881,52.6692,10785.838409137,0
+MXI.US,D,20181026,000000,52.0502,52.8428,51.6876,52.5542,103652.37900506,0
+MXI.US,D,20181029,000000,53.4003,53.4364,52.1516,52.2803,7133.7949683414,0
+MXI.US,D,20181030,000000,52.3329,53.181,52.3329,53.144,198354.17401548,0
+MXI.US,D,20181031,000000,53.7181,54.071,53.7181,53.9306,16025.90523374,0
+MXI.US,D,20181101,000000,54.8645,55.4386,54.8645,55.4386,3872.6022441025,0
+MXI.US,D,20181102,000000,55.9855,56.2029,55.0429,55.4123,10401.142821975,0
+MXI.US,D,20181105,000000,55.5273,55.6326,55.2349,55.4825,9892.3187920213,0
+MXI.US,D,20181106,000000,55.4211,55.7311,55.4211,55.7038,5931.4930265962,0
+MXI.US,D,20181107,000000,56.2506,56.5324,56.0664,56.508,8346.3554590776,0
+MXI.US,D,20181108,000000,56.3121,56.3121,55.695,55.7925,38699.350213648,0
+MXI.US,D,20181109,000000,55.3334,55.3334,54.6471,54.9132,13012.969395084,0
+MXI.US,D,20181112,000000,54.9084,54.9084,54.224,54.2484,5189.7999345469,0
+MXI.US,D,20181113,000000,54.2309,54.5915,54.0076,54.1685,14387.614959878,0
+MXI.US,D,20181114,000000,54.3547,54.4219,53.8331,53.956,8244.7958240667,0
+MXI.US,D,20181115,000000,54.0447,54.7865,53.9121,54.7066,10616.572350786,0
+MXI.US,D,20181116,000000,54.4161,55.0955,54.4161,54.9181,6266.9475786019,0
+MXI.US,D,20181119,000000,54.8567,55.0058,54.1782,54.2913,7370.7674500335,0
+MXI.US,D,20181120,000000,52.9227,53.5495,52.8496,52.9929,6392.1018762921,0
+MXI.US,D,20181121,000000,53.569,54.0817,53.569,53.7444,10433.970178746,0
+MXI.US,D,20181123,000000,52.7024,52.7482,52.6195,52.6195,1529.5496545581,0
+MXI.US,D,20181126,000000,52.8798,53.1898,52.8554,52.9685,7624.1536101112,0
+MXI.US,D,20181127,000000,52.4002,52.4041,52.1945,52.2969,7784.1869743708,0
+MXI.US,D,20181128,000000,52.6244,53.338,52.1711,53.2863,11120.267106244,0
+MXI.US,D,20181129,000000,53.2502,53.6392,53.22,53.4267,20546.847774074,0
+MXI.US,D,20181130,000000,53.0562,53.3282,52.9588,53.2502,9905.6549057096,0
+MXI.US,D,20181203,000000,54.6812,55.0429,54.2172,54.6179,34497.448546935,0
+MXI.US,D,20181204,000000,54.1509,54.264,52.8798,52.8798,16964.562466417,0
+MXI.US,D,20181206,000000,51.8104,52.1195,51.0793,52.1195,39158.933208445,0
+MXI.US,D,20181207,000000,52.4743,52.4743,51.2997,51.4244,12133.811746555,0
+MXI.US,D,20181210,000000,51.2646,51.4322,50.4984,51.132,13295.079492336,0
+MXI.US,D,20181211,000000,52.2267,52.2715,51.2314,51.2558,22913.495026298,0
+MXI.US,D,20181212,000000,52.1292,52.4558,51.9284,51.9284,47422.194420696,0
+MXI.US,D,20181213,000000,52.1906,52.1906,51.6876,51.9186,15065.705048183,0
+MXI.US,D,20181214,000000,51.2119,51.401,51.0842,51.2119,12543.127851296,0
+MXI.US,D,20181217,000000,51.3094,51.5473,50.5247,50.7889,33157.68204871,0
+MXI.US,D,20181218,000000,51.2441,51.4927,50.9867,51.1271,28502.352516594,0
+MXI.US,D,20181219,000000,51.5307,52.0844,50.4828,50.6894,33166.914742802,0
+MXI.US,D,20181220,000000,50.5461,50.976,49.9866,50.2703,37043.620406501,0
+MXI.US,D,20181221,000000,50.3609,50.9575,49.7341,49.7868,31637.365088244,0
+MXI.US,D,20181224,000000,49.8492,50.3151,49.0986,49.0986,164993.37269675,0
+MXI.US,D,20181226,000000,49.4748,50.9936,49.2243,50.9575,79600.185040765,0
+MXI.US,D,20181227,000000,49.9135,50.9361,49.9135,50.9312,93156.857532372,0
+MXI.US,D,20181228,000000,51.4059,51.5775,50.9409,50.9809,99806.448988338,0
+MXI.US,D,20181231,000000,51.3425,51.5131,50.9858,51.2802,92106.382115694,0
+MXI.US,D,20190102,000000,50.4038,51.2811,50.4038,51.2265,19581.518314021,0
+MXI.US,D,20190103,000000,50.7713,50.7713,49.9749,50.0012,46312.219419869,0
+MXI.US,D,20190104,000000,50.9575,52.174,50.9575,52.1185,10164.170340283,0
+MXI.US,D,20190107,000000,52.3339,52.7726,52.0493,52.5045,150741.17058355,0
+MXI.US,D,20190108,000000,52.8525,52.9861,52.5747,52.8798,8978.2820769232,0
+MXI.US,D,20190109,000000,53.3896,53.5953,53.0845,53.3896,6875.2795337682,0
+MXI.US,D,20190110,000000,52.9685,53.5505,52.9685,53.5505,6347.9901156308,0
+MXI.US,D,20190111,000000,53.2999,53.3896,53.0757,53.2736,6831.1677731069,0
+MXI.US,D,20190114,000000,52.8086,53.1254,52.8086,53.0133,28549.541841953,0
+MXI.US,D,20190115,000000,53.0679,53.1937,52.8623,53.0231,24278.907897,0
+MXI.US,D,20190116,000000,52.9948,53.3097,52.9441,53.1128,25533.528438599,0
+MXI.US,D,20190117,000000,52.8886,53.8712,52.8886,53.685,11499.833418911,0
+MXI.US,D,20190118,000000,54.3459,54.5818,54.1041,54.4619,23388.465844581,0
+MXI.US,D,20190122,000000,53.8439,53.8439,53.3808,53.453,51942.11110613,0
+MXI.US,D,20190123,000000,53.801,53.9608,53.103,53.3984,9645.0877613382,0
+MXI.US,D,20190124,000000,53.2639,53.4959,53.1479,53.335,15648.390630871,0
+MXI.US,D,20190125,000000,54.2201,54.7124,54.1841,54.4083,57658.174603916,0
+MXI.US,D,20190128,000000,53.8799,54.1051,53.7737,54.0691,124318.22594743,0
+MXI.US,D,20190129,000000,54.5253,54.7846,54.5253,54.6023,37577.064954033,0
+MXI.US,D,20190130,000000,55.1413,55.8042,55.0614,55.5449,19403.019561577,0
+MXI.US,D,20190131,000000,55.23,55.4455,54.8547,55.2661,116641.75373747,0
+MXI.US,D,20190201,000000,55.3743,55.4455,55.0877,55.4455,26235.213189583,0
+MXI.US,D,20190204,000000,55.2144,55.4269,55.0614,55.3996,98798.033622523,0
+MXI.US,D,20190205,000000,55.6599,55.812,55.5654,55.7681,41794.354444233,0
+MXI.US,D,20190206,000000,55.5176,55.6999,55.3558,55.3665,14991.843495447,0
+MXI.US,D,20190207,000000,55.0516,55.1228,54.3547,54.5876,14818.4740175,0
+MXI.US,D,20190208,000000,54.0788,54.2201,53.8029,54.2123,17948.357314654,0
+MXI.US,D,20190211,000000,54.1841,54.3722,54.0145,54.1773,17591.359809767,0
+MXI.US,D,20190212,000000,54.5876,55.0965,54.5876,55.0156,16566.530765566,0
+MXI.US,D,20190213,000000,55.348,55.5079,55.1774,55.2388,8602.8191838526,0
+MXI.US,D,20190214,000000,54.9717,55.2846,54.9717,55.0877,4797.9233630907,0
+MXI.US,D,20190215,000000,55.7584,55.8919,55.6151,55.8919,4595.829947968,0
+MXI.US,D,20190219,000000,55.8559,56.5587,55.812,56.3403,6793.2111418402,0
+MXI.US,D,20190220,000000,56.4826,57.3863,56.4826,57.0987,22612.919540861,0
+MXI.US,D,20190221,000000,56.8492,56.9739,56.4924,56.662,6921.4430042277,0
+MXI.US,D,20190222,000000,57.0724,57.2771,57.0207,57.1338,20003.144677551,0
+MXI.US,D,20190225,000000,57.3044,57.4477,57.1972,57.242,34787.76548338,0
+MXI.US,D,20190226,000000,57.358,57.6524,57.3405,57.4379,24402.010484892,0
+MXI.US,D,20190227,000000,57.2771,57.4253,57.1085,57.1796,11282.352180302,0
+MXI.US,D,20190228,000000,56.9018,56.9018,56.5197,56.5986,15391.926906096,0
+MXI.US,D,20190301,000000,57.0168,57.0363,56.5353,56.5986,15959.224665299,0
+MXI.US,D,20190304,000000,56.7673,56.8326,56.2672,56.7419,6031.0009518089,0
+MXI.US,D,20190305,000000,56.662,56.7858,56.5908,56.6883,19304.537491264,0
+MXI.US,D,20190306,000000,56.8667,56.8921,56.5908,56.5908,11488.549015021,0
+MXI.US,D,20190307,000000,56.3491,56.6162,55.7584,55.8559,17270.267226349,0
+MXI.US,D,20190308,000000,55.3646,55.8724,55.3646,55.8295,29961.118183115,0
+MXI.US,D,20190311,000000,56.0801,56.625,56.0801,56.625,49751.910896552,0
+MXI.US,D,20190312,000000,56.6337,56.9467,56.6337,56.7595,248857.01069817,0
+MXI.US,D,20190313,000000,57.1426,57.4711,57.0363,57.2771,18714.670924281,0
+MXI.US,D,20190314,000000,56.9554,56.9554,56.777,56.8238,10508.85758638,0
+MXI.US,D,20190315,000000,56.8745,57.2956,56.8745,57.0363,10062.610705272,0
+MXI.US,D,20190318,000000,57.3307,57.4789,57.1426,57.474,56091.69417299,0
+MXI.US,D,20190319,000000,57.8493,58.0014,57.5013,57.5189,10854.570687377,0
+MXI.US,D,20190320,000000,57.3863,57.8903,57.1085,57.6709,18274.579172567,0
+MXI.US,D,20190321,000000,57.5471,57.9916,57.3044,57.9575,9242.952640891,0
+MXI.US,D,20190322,000000,57.3132,57.3678,56.429,56.429,6510.0751896886,0
+MXI.US,D,20190325,000000,56.3744,56.6523,56.3559,56.5626,6986.071862871,0
+MXI.US,D,20190326,000000,56.8745,57.0802,56.6425,56.8667,96882.762525903,0
+MXI.US,D,20190327,000000,56.8326,56.9652,56.3657,56.6961,46371.719004017,0
+MXI.US,D,20190328,000000,56.8492,56.9194,56.6425,56.9106,5735.5547408681,0
+MXI.US,D,20190329,000000,57.242,57.4204,57.127,57.3492,12716.497329244,0
+MXI.US,D,20190401,000000,58.286,58.48,58.1983,58.4478,10639.141158566,0
+MXI.US,D,20190402,000000,58.4937,58.636,58.3825,58.6087,41356.314402317,0
+MXI.US,D,20190403,000000,59.3505,59.601,59.2257,59.2969,14549.700033935,0
+MXI.US,D,20190404,000000,59.1633,59.4938,59.101,59.4938,7821.1177507384,0
+MXI.US,D,20190405,000000,59.5913,59.8252,59.5913,59.7102,6577.7816130292,0
+MXI.US,D,20190408,000000,59.834,59.8886,59.6468,59.8886,6979.9167334764,0
+MXI.US,D,20190409,000000,59.6819,59.6819,59.4665,59.5221,85474.230193012,0
+MXI.US,D,20190410,000000,59.6917,59.8886,59.5562,59.7814,2323529.5449596,0
+MXI.US,D,20190411,000000,59.5308,59.6556,59.3554,59.4402,22832.452489269,0
+MXI.US,D,20190412,000000,60.0212,60.1645,59.9354,60.0835,47718.666486536,0
+MXI.US,D,20190415,000000,60.0738,60.0738,59.8252,59.9646,22969.917045748,0
+MXI.US,D,20190416,000000,60.1557,60.1557,59.797,59.9607,9815.3796745888,0
+MXI.US,D,20190417,000000,60.1108,60.298,59.7814,59.8428,22678.574254404,0
+MXI.US,D,20190418,000000,59.834,60.0485,59.6381,59.7628,24220.434167751,0
+MXI.US,D,20190422,000000,59.6819,59.8974,59.5396,59.6722,12336.931016577,0
+MXI.US,D,20190423,000000,59.3057,59.6468,59.3057,59.6293,20413.486637191,0
+MXI.US,D,20190424,000000,59.1633,59.1799,58.6886,58.7578,22456.989596198,0
+MXI.US,D,20190425,000000,58.5122,58.5122,58.2344,58.3952,25487.364968139,0
+MXI.US,D,20190426,000000,58.404,58.6545,58.2285,58.6545,17955.538298947,0
+MXI.US,D,20190429,000000,58.4215,58.6711,58.4215,58.5473,91215.940063275,0
+MXI.US,D,20190430,000000,58.5999,58.7539,58.363,58.7257,13838.782588859,0
+MXI.US,D,20190501,000000,58.7539,58.7539,57.8142,57.8327,12325.646612686,0
+MXI.US,D,20190502,000000,57.6894,57.7245,57.4379,57.591,12134.837601454,0
+MXI.US,D,20190503,000000,57.9838,58.3952,57.9838,58.2782,8176.063545827,0
+MXI.US,D,20190506,000000,57.0168,57.7031,57.0168,57.6524,15580.684207531,0
+MXI.US,D,20190507,000000,56.9915,57.127,56.2048,56.3559,238138.87871238,0
+MXI.US,D,20190508,000000,56.3559,56.5099,56.1883,56.3033,27578.057252505,0
+MXI.US,D,20190509,000000,55.5351,56.0079,55.3802,55.7944,14957.990283777,0
+MXI.US,D,20190510,000000,55.7759,56.5002,55.6424,56.5002,29383.561874921,0
+MXI.US,D,20190513,000000,55.3109,55.3646,54.7475,54.9269,59853.50408799,0
+MXI.US,D,20190514,000000,55.3996,55.7964,55.3996,55.5888,13780.30885961,0
+MXI.US,D,20190515,000000,55.1326,55.7944,55.1131,55.6063,9941.5598271781,0
+MXI.US,D,20190516,000000,56.0167,56.3082,55.9641,56.1863,1905302.8645651,0
+MXI.US,D,20190517,000000,55.7135,56.1074,55.5975,55.8559,9385.5464718659,0
+MXI.US,D,20190520,000000,55.2573,55.4182,55.0877,55.1326,4870.7590609268,0
+MXI.US,D,20190521,000000,55.3109,55.7857,55.3109,55.6599,11137.706639529,0
+MXI.US,D,20190522,000000,55.5449,55.6326,55.2486,55.3996,61237.382346875,0
+MXI.US,D,20190523,000000,54.5691,54.6578,54.2923,54.6325,6517.2561739823,0
+MXI.US,D,20190524,000000,55.1676,55.1676,54.806,55.0341,5988.9409009458,0
+MXI.US,D,20190528,000000,55.1949,55.2846,54.7387,54.7387,12661.101164692,0
+MXI.US,D,20190529,000000,54.2387,54.4833,54.1305,54.4443,96343.162848976,0
+MXI.US,D,20190530,000000,54.6052,54.7309,54.5516,54.6413,83791.828158488,0
+MXI.US,D,20190531,000000,53.9872,54.3196,53.9784,54.2123,17190.250544219,0
+MXI.US,D,20190603,000000,54.3283,55.1949,54.3283,55.1579,21327.523352289,0
+MXI.US,D,20190604,000000,55.7399,56.4017,55.579,56.4017,41694.84651902,0
+MXI.US,D,20190605,000000,56.5908,56.5908,56.0342,56.2594,29212.244106772,0
+MXI.US,D,20190606,000000,56.5255,56.7595,56.3355,56.6337,16206.455695982,0
+MXI.US,D,20190607,000000,57.2069,57.2654,57.1338,57.1338,4204.9792314109,0
+MXI.US,D,20190610,000000,57.3492,57.4662,57.2683,57.2683,10248.290442009,0
+MXI.US,D,20190611,000000,58.1359,58.1359,57.8688,57.9663,12523.636608213,0
+MXI.US,D,20190612,000000,57.8942,58.0111,57.7782,57.7782,15475.021152924,0
+MXI.US,D,20190613,000000,58.1983,58.2441,58.1096,58.2441,8474.5873214651,0
+MXI.US,D,20190614,000000,57.8015,57.8864,57.747,57.8513,3799.7665462664,0
+MXI.US,D,20190617,000000,57.7489,57.7587,57.4662,57.4916,5758.1235486483,0
+MXI.US,D,20190618,000000,58.0228,58.52,58.0228,58.3591,6081.2678418648,0
+MXI.US,D,20190619,000000,58.364,58.5375,58.1018,58.4449,18141.218035684,0
+MXI.US,D,20190620,000000,59.1614,59.1614,58.906,59.1429,9509.674914657,0
+MXI.US,D,20190621,000000,59.1429,59.216,59.0259,59.0698,7494.8958928246,0
+MXI.US,D,20190624,000000,59.1887,59.3914,59.0805,59.3076,10856.622397175,0
+MXI.US,D,20190625,000000,59.5474,59.5474,59.1711,59.2257,6674.2119735446,0
+MXI.US,D,20190626,000000,59.3447,59.486,59.2628,59.2628,7733.9200843149,0
+MXI.US,D,20190627,000000,59.5562,59.5562,59.3758,59.5104,9812.3021098915,0
+MXI.US,D,20190628,000000,59.758,59.8155,59.7297,59.8155,4886.1468844133,0
+MXI.US,D,20190701,000000,60.4286,60.4286,59.8798,60.1264,9777.4230433221,0
+MXI.US,D,20190702,000000,60.0143,60.0143,59.8496,59.9792,4343.4696427894,0
+MXI.US,D,20190703,000000,59.9217,60.0699,59.9178,60.0679,18574.128803105,0
+MXI.US,D,20190705,000000,59.0971,59.1984,58.8231,59.1614,4955.9050175521,0
+MXI.US,D,20190708,000000,59.0415,59.1858,58.8056,58.8534,3046.789050327,0
+MXI.US,D,20190709,000000,58.3367,58.3445,58.2119,58.2539,10241.109457715,0
+MXI.US,D,20190710,000000,58.556,58.6155,58.403,58.5024,3296.0717908083,0
+MXI.US,D,20190711,000000,58.4098,58.4098,58.1213,58.3543,7993.4613737872,0
+MXI.US,D,20190712,000000,58.7305,58.9148,58.6204,58.8865,21587.064641761,0
+MXI.US,D,20190715,000000,59.0064,59.0415,58.906,59.0415,7540.033508385,0
+MXI.US,D,20190716,000000,59.1497,59.3437,59.0064,59.0064,4692.2603084834,0
+MXI.US,D,20190717,000000,59.0503,59.0503,58.8582,58.907,2724.6706120096,0
+MXI.US,D,20190718,000000,58.5512,58.9888,58.5112,58.9421,6566.4972091391,0
+MXI.US,D,20190719,000000,59.101,59.2862,59.0064,59.1068,3354.545520057,0
+MXI.US,D,20190722,000000,59.3817,59.3817,59.0893,59.1253,2636.447090687,0
+MXI.US,D,20190723,000000,59.6303,59.9422,59.6303,59.8905,4050.0751416468,0
+MXI.US,D,20190724,000000,59.5026,59.6946,59.4743,59.6488,20485.296480128,0
+MXI.US,D,20190725,000000,59.3359,59.3359,58.8592,59.0064,4688.156888887,0
+MXI.US,D,20190726,000000,58.9684,58.9684,58.8066,58.9255,6354.1452450254,0
+MXI.US,D,20190729,000000,58.828,58.905,58.8134,58.905,2260.9841976164,0
+MXI.US,D,20190730,000000,58.4829,58.7685,58.4829,58.7685,2774.9375020655,0
+MXI.US,D,20190731,000000,58.8231,58.8231,57.7216,58.1252,4106.4971610973,0
+MXI.US,D,20190801,000000,57.5189,58.2344,57.1699,57.2625,14715.88852759,0
+MXI.US,D,20190802,000000,56.74,56.74,56.1863,56.4008,3808.9992403583,0
+MXI.US,D,20190805,000000,55.5732,55.5732,55.0136,55.1335,10616.572350786,0
+MXI.US,D,20190806,000000,54.8664,55.2427,54.7748,55.2427,6104.8625045441,0
+MXI.US,D,20190807,000000,54.7212,55.5858,54.7212,55.5195,8554.6040035949,0
+MXI.US,D,20190808,000000,55.9134,56.6289,55.9134,56.584,3876.7056636989,0
+MXI.US,D,20190809,000000,56.1844,56.1844,55.9221,56.004,9462.4855892984,0
+MXI.US,D,20190812,000000,55.813,55.8237,55.2427,55.2525,10642.218723263,0
+MXI.US,D,20190813,000000,55.2427,56.2857,55.1598,55.9952,26408.582667531,0
+MXI.US,D,20190814,000000,55.0604,55.0682,54.3537,54.3537,15452.452345143,0
+MXI.US,D,20190815,000000,54.4083,54.418,54.0047,54.3537,13795.696683097,0
+MXI.US,D,20190816,000000,54.7017,54.8879,54.6188,54.8879,9274.7541427631,0
+MXI.US,D,20190819,000000,55.3451,55.3948,55.155,55.2525,13409.975241035,0
+MXI.US,D,20190820,000000,55.0507,55.0507,54.7846,54.7846,7470.2753752462,0
+MXI.US,D,20190821,000000,55.1979,55.2612,55.0682,55.1423,29732.352540615,0
+MXI.US,D,20190822,000000,55.1891,55.271,54.6841,54.8947,22507.256486254,0
+MXI.US,D,20190823,000000,54.73,54.73,53.8673,53.8673,6851.6848710889,0
+MXI.US,D,20190826,000000,54.381,54.4161,54.1022,54.1967,15931.526583023,0
+MXI.US,D,20190827,000000,54.5097,54.5126,54.3361,54.3361,4626.605594941,0
+MXI.US,D,20190828,000000,54.2435,54.7339,54.2435,54.6383,2868.2902978836,0
+MXI.US,D,20190829,000000,55.2797,55.5059,55.2797,55.3158,17367.723441763,0
+MXI.US,D,20190830,000000,55.9689,56.0762,55.811,55.9865,7389.2328382173,0
+MXI.US,D,20190903,000000,55.3987,55.5644,55.308,55.539,60267.949467226,0
+MXI.US,D,20190904,000000,56.1512,56.6103,56.1512,56.6016,36229.091616616,0
+MXI.US,D,20190905,000000,56.9505,56.9808,56.7946,56.7946,6499.8166406976,0
+MXI.US,D,20190906,000000,57.0597,57.203,57.0051,57.0051,6482.3771074129,0
+MXI.US,D,20190909,000000,57.1416,57.1416,56.9184,57.0139,17776.013691605,0
+MXI.US,D,20190910,000000,57.1699,57.5637,57.1699,57.5384,10531.426394161,0
+MXI.US,D,20190911,000000,57.8688,58.1515,57.8581,58.1515,5016.430456599,0
+MXI.US,D,20190912,000000,58.4098,58.6808,58.1661,58.5599,5955.0876892755,0
+MXI.US,D,20190913,000000,59.0971,59.3875,59.0971,59.1653,15055.446499192,0
+MXI.US,D,20190916,000000,59.0064,59.0064,58.4625,58.4917,4676.8724849969,0
+MXI.US,D,20190917,000000,58.1427,58.6769,58.0599,58.5843,3517.6564490139,0
+MXI.US,D,20190918,000000,58.5278,58.5931,57.9312,58.4196,38940.426114937,0
+MXI.US,D,20190919,000000,58.5931,58.7763,58.5336,58.5336,16456.764291362,0
+MXI.US,D,20190920,000000,58.52,58.5443,58.2539,58.3075,6901.9517611448,0
+MXI.US,D,20190923,000000,57.8415,58.1466,57.8415,58.1466,9802.0435609005,0
+MXI.US,D,20190924,000000,57.9955,57.9955,57.4818,57.6115,9026.4972571809,0
+MXI.US,D,20190925,000000,57.1426,57.5569,57.1426,57.5569,1861.9266418665,0
+MXI.US,D,20190926,000000,57.4506,57.6115,57.4506,57.5306,1101.7681616334,0
+MXI.US,D,20190927,000000,57.5286,57.5569,57.3258,57.3951,4206.00508631,0
+MXI.US,D,20190930,000000,57.2995,57.6943,57.2995,57.553,13189.416437729,0
+MXI.US,D,20191001,000000,57.5111,57.5111,56.7761,56.7761,5104.6539779216,0
+MXI.US,D,20191002,000000,56.0225,56.0606,55.4133,55.6083,2978.0567720873,0
+MXI.US,D,20191003,000000,55.4552,55.813,55.23,55.8042,7238.4321680496,0
+MXI.US,D,20191004,000000,55.8851,56.3013,55.8851,56.3013,2423.0692716742,0
+MXI.US,D,20191007,000000,56.0879,56.5012,56.0879,56.2195,9291.1678211487,0
+MXI.US,D,20191008,000000,55.8042,55.8042,55.504,55.5663,5285.2044401632,0
+MXI.US,D,20191009,000000,55.8305,56.0323,55.736,55.967,2872.39371748,0
+MXI.US,D,20191010,000000,56.197,56.78,56.197,56.7224,62516.623406053,0
+MXI.US,D,20191011,000000,57.5569,58.1291,57.5569,57.9244,2774.9375020655,0
+MXI.US,D,20191014,000000,57.6563,57.6563,57.4389,57.4916,16630.13376931,0
+MXI.US,D,20191015,000000,57.5384,57.9916,57.5052,57.7782,2589.2577653284,0
+MXI.US,D,20191016,000000,57.9146,57.9146,57.7177,57.7587,5459.5997730102,0
+MXI.US,D,20191017,000000,57.9312,57.977,57.7304,57.8045,12545.179561094,0
+MXI.US,D,20191018,000000,57.8747,58.0102,57.7031,57.9556,9878.982678333,0
+MXI.US,D,20191021,000000,58.4644,58.4644,58.0589,58.0589,6815.7799496204,0
+MXI.US,D,20191022,000000,57.9409,58.1067,57.8132,57.862,4168.0484550433,0
+MXI.US,D,20191023,000000,58.0969,58.3367,58.0969,58.2704,11446.488964158,0
+MXI.US,D,20191024,000000,58.556,58.556,58.2909,58.5005,2924.7123173341,0
+MXI.US,D,20191025,000000,58.7305,59.0327,58.7305,58.9684,7653.9034021851,0
+MXI.US,D,20191028,000000,59.1984,59.2043,59.0971,59.1789,5728.3737565744,0
+MXI.US,D,20191029,000000,58.9323,59.5835,58.9323,59.3544,26329.591840301,0
+MXI.US,D,20191030,000000,59.1526,59.2628,58.8592,59.2628,2630.2919612924,0
+MXI.US,D,20191031,000000,59.1526,59.1526,58.6389,58.7929,9185.5047665414,0
+MXI.US,D,20191101,000000,59.2628,59.7443,59.2628,59.6683,9144.4705705774,0
+MXI.US,D,20191104,000000,60.2727,60.4315,60.2727,60.3224,4469.6497953787,0
+MXI.US,D,20191105,000000,60.5661,60.7259,60.4686,60.6207,3616.1385193275,0
+MXI.US,D,20191106,000000,60.6294,60.6294,60.4637,60.5164,3149.374540237,0
+MXI.US,D,20191107,000000,60.7776,60.7951,60.6587,60.6791,4183.4362785298,0
+MXI.US,D,20191108,000000,60.3272,60.53,60.2912,60.53,5176.4638208586,0
+MXI.US,D,20191111,000000,59.9705,60.2171,59.9149,60.1986,11718.340512419,0
+MXI.US,D,20191112,000000,60.2259,60.4462,60.1069,60.2502,38319.783900981,0
+MXI.US,D,20191113,000000,59.8964,60.0017,59.8506,59.9422,9802.0435609005,0
+MXI.US,D,20191114,000000,59.7677,60.0036,59.7677,59.9578,3395.579716021,0
+MXI.US,D,20191115,000000,60.3838,60.491,60.3077,60.3662,13479.733374174,0
+MXI.US,D,20191118,000000,60.1264,60.3818,60.0241,60.2502,9428.6323776281,0
+MXI.US,D,20191119,000000,60.1986,60.2629,60.0894,60.1937,45907.006734725,0
+MXI.US,D,20191120,000000,59.9149,59.9539,59.5922,59.6468,9920.016874297,0
+MXI.US,D,20191121,000000,59.4831,59.5357,59.3222,59.4285,4585.571398977,0
+MXI.US,D,20191122,000000,59.758,59.7872,59.6722,59.7053,2469.2327421337,0
+MXI.US,D,20191125,000000,59.8964,60.1888,59.8964,60.1167,19290.175522676,0
+MXI.US,D,20191126,000000,60.1274,60.4013,60.1274,60.3809,151739.32740038,0
+MXI.US,D,20191127,000000,60.2502,60.451,60.1986,60.4189,10013.369670115,0
+MXI.US,D,20191129,000000,60.1069,60.1069,60.0143,60.0553,3705.3878955492,0
+MXI.US,D,20191202,000000,60.1167,60.1352,59.8048,59.9081,13188.39058283,0
+MXI.US,D,20191203,000000,59.3076,59.5922,59.2823,59.5416,9305.5297897361,0
+MXI.US,D,20191204,000000,59.9227,60.1411,59.9227,59.9549,15084.170436366,0
+MXI.US,D,20191205,000000,59.8506,59.91,59.7638,59.8408,3842.8524520286,0
+MXI.US,D,20191206,000000,60.3077,60.4442,60.3077,60.4199,1375.6714196931,0
+MXI.US,D,20191209,000000,60.5661,60.6548,60.3945,60.415,8865.4380380222,0
+MXI.US,D,20191210,000000,60.2727,60.3818,60.2454,60.3272,3365.8299239471,0
+MXI.US,D,20191211,000000,60.7035,60.8956,60.606,60.8731,4085.9800631153,0
+MXI.US,D,20191212,000000,60.9063,61.6861,60.9063,61.6023,13261.226280666,0
+MXI.US,D,20191213,000000,61.9337,62.2534,61.6393,61.7963,5142.6106091883,0
+MXI.US,D,20191216,000000,62.4201,62.4201,62.1989,62.2037,3881.8349381944,0
+MXI.US,D,20191217,000000,62.04,62.1423,61.9522,62.0117,5071241.8838579,0
+MXI.US,D,20191218,000000,61.9288,61.9288,61.7339,61.8918,45834.171036889,0
+MXI.US,D,20191219,000000,61.882,62.0682,61.882,61.9659,6365.4296489155,0
+MXI.US,D,20191220,000000,62.3002,62.3002,61.9483,61.9854,49264.629819479,0
+MXI.US,D,20191223,000000,62.0595,62.3139,61.9932,62.2895,16707.072886743,0
+MXI.US,D,20191224,000000,62.2525,62.4484,62.1813,62.3061,8310.4505376091,0
+MXI.US,D,20191226,000000,62.6014,62.6697,62.5088,62.6336,8656.1636386058,0
+MXI.US,D,20191227,000000,62.967,62.967,62.5956,62.5956,13642.844303131,0
+MXI.US,D,20191230,000000,62.5127,62.5693,62.3704,62.3704,9653.294600531,0
+MXI.US,D,20191231,000000,62.4016,62.6551,62.3733,62.6551,15083.144581467,0
+MXI.US,D,20200102,000000,62.9582,63.1717,62.6434,62.773,22396.464157151,0
+MXI.US,D,20200103,000000,62.1326,62.2671,61.7699,61.7885,36071.109962154,0
+MXI.US,D,20200106,000000,61.6023,61.8343,61.4921,61.6403,14524.053661458,0
+MXI.US,D,20200107,000000,61.4921,61.7329,61.4639,61.5097,10901.760012736,0
+MXI.US,D,20200108,000000,61.4366,61.6549,61.4366,61.535,18425.379842735,0
+MXI.US,D,20200109,000000,61.5292,61.5292,61.2504,61.3752,19067.565009572,0
+MXI.US,D,20200110,000000,61.46,61.46,61.111,61.1704,11234.137000044,0
+MXI.US,D,20200113,000000,61.2221,61.7085,61.2221,61.6871,16921.476560655,0
+MXI.US,D,20200114,000000,61.6598,61.9015,61.6023,61.7241,13939.316368971,0
+MXI.US,D,20200115,000000,61.5194,61.8245,61.5194,61.6832,18494.112120975,0
+MXI.US,D,20200116,000000,61.8206,61.9932,61.769,61.9181,12266.147028539,0
+MXI.US,D,20200117,000000,62.3451,62.4484,62.2671,62.4114,24301.47670478,0
+MXI.US,D,20200121,000000,62.114,62.1862,61.9279,61.9279,21926.622613363,0
+MXI.US,D,20200122,000000,62.3002,62.3002,61.9561,62.0019,11966.597398002,0
+MXI.US,D,20200123,000000,61.418,61.7699,61.1851,61.651,120568.72629122,0
+MXI.US,D,20200124,000000,61.7144,61.7144,61.1022,61.2504,13921.876835686,0
+MXI.US,D,20200127,000000,59.8857,59.9978,59.6371,59.6537,12978.090328514,0
+MXI.US,D,20200128,000000,59.9939,60.2863,59.9783,60.1235,16082.327253191,0
+MXI.US,D,20200129,000000,60.1917,60.3497,60.1917,60.2376,19572.285619929,0
+MXI.US,D,20200130,000000,59.6907,60.0602,59.524,60.0602,8817.2228577645,0
+MXI.US,D,20200131,000000,59.5425,59.5425,58.8767,58.8767,57633.554086337,0
+MXI.US,D,20200203,000000,59.022,59.4977,59.022,59.3271,22168.724369551,0
+MXI.US,D,20200204,000000,60.3965,60.7025,60.3272,60.5758,15548.882705659,0
+MXI.US,D,20200205,000000,61.343,61.5097,61.0047,61.5009,15512.97778419,0
+MXI.US,D,20200206,000000,61.6773,61.6773,61.3059,61.418,16571.660040061,0
+MXI.US,D,20200207,000000,60.7493,60.8975,60.219,60.3272,9408.1152796461,0
+MXI.US,D,20200210,000000,60.2385,60.4247,60.2385,60.3458,13565.905185698,0
+MXI.US,D,20200211,000000,60.9531,61.3157,60.9365,60.9813,154922.55515228,0
+MXI.US,D,20200212,000000,61.4726,61.4726,61.2504,61.3703,13544.362232817,0
+MXI.US,D,20200213,000000,61.0642,61.2689,60.9024,61.0086,8187.3479497171,0
+MXI.US,D,20200214,000000,60.9258,60.9258,60.6567,60.7201,13623.353060048,0
+MXI.US,D,20200218,000000,60.4608,60.4988,60.219,60.4101,17076.380650419,0
+MXI.US,D,20200219,000000,60.6421,60.6938,60.5729,60.6099,11538.815905077,0
+MXI.US,D,20200220,000000,60.5076,60.878,60.2239,60.4647,11885.554860973,0
+MXI.US,D,20200221,000000,60.2668,60.3311,60.1138,60.2015,11725.521496713,0
+MXI.US,D,20200224,000000,58.2236,58.288,57.9653,58.0384,23797.781949322,0
+MXI.US,D,20200225,000000,58.2431,58.2431,56.3861,56.4885,13894.17875341,0
+MXI.US,D,20200226,000000,56.8131,57.1796,56.3306,56.3813,18844.954496467,0
+MXI.US,D,20200227,000000,55.3841,55.8178,54.3722,54.3722,18039.658400673,0
+MXI.US,D,20200228,000000,52.4684,53.3691,52.0132,53.3691,30414.546048517,0
+MXI.US,D,20200302,000000,53.721,54.882,53.3877,54.8625,4873967.9350512,0
+MXI.US,D,20200303,000000,55.2622,56.2926,54.4492,54.8284,28028.40755321,0
+MXI.US,D,20200304,000000,55.9319,56.8229,55.3373,56.8131,44057.390351648,0
+MXI.US,D,20200305,000000,55.3646,55.7447,54.9386,55.1891,21507.047959632,0
+MXI.US,D,20200306,000000,53.8156,54.1392,53.2951,54.0271,15568.373948742,0
+MXI.US,D,20200309,000000,49.6649,50.4828,48.7174,49.043,70816.815394671,0
+MXI.US,D,20200310,000000,51.0764,51.1222,49.2009,51.1222,32118.491035922,0
+MXI.US,D,20200311,000000,49.6094,49.66,47.9015,48.5117,32286.731239374,0
+MXI.US,D,20200312,000000,44.2811,45.0424,42.7019,43.0646,56112.211270972,0
+MXI.US,D,20200313,000000,46.1381,46.2765,43.2595,46.1089,40444.329397018,0
+MXI.US,D,20200316,000000,41.6443,42.7117,40.3917,41.1891,41838.466204894,0
+MXI.US,D,20200317,000000,42.0352,43.9926,41.6258,43.7791,32791.451849732,0
+MXI.US,D,20200318,000000,40.6597,41.9416,39.0689,40.6325,25979.775319707,0
+MXI.US,D,20200319,000000,40.419,42.0898,39.5153,41.1988,21523.461638017,0
+MXI.US,D,20200320,000000,41.9884,42.2301,40.1675,40.2698,40274.037483767,0
+MXI.US,D,20200323,000000,40.6597,40.7718,39.4451,39.6021,143560.18628985,0
+MXI.US,D,20200324,000000,42.6103,44.0949,42.35,43.9185,91583.196117153,0
+MXI.US,D,20200325,000000,44.3182,46.3136,43.6582,45.1058,47259.083491739,0
+MXI.US,D,20200326,000000,45.4226,46.7961,45.4226,46.7785,21457.806924475,0
+MXI.US,D,20200327,000000,44.8845,45.7423,44.6808,45.0327,15722.252183607,0
+MXI.US,D,20200330,000000,45.5883,46.2034,45.3475,46.2034,221483.09857059,0
+MXI.US,D,20200331,000000,45.831,46.4715,45.7355,45.9782,14358.891022703,0
+MXI.US,D,20200401,000000,44.4108,45.06,44.1797,44.1934,39634.929881628,0
+MXI.US,D,20200402,000000,44.401,45.7014,44.401,45.2735,10789.941828734,0
+MXI.US,D,20200403,000000,44.9313,45.2832,44.1612,44.2714,10142.627387402,0
+MXI.US,D,20200406,000000,46.1459,47.1958,46.0075,47.1772,16799.399827662,0
+MXI.US,D,20200407,000000,48.7272,49.1239,47.9103,47.9103,14084.987764643,0
+MXI.US,D,20200408,000000,47.9473,49.0498,47.6403,48.9182,10341.643237827,0
+MXI.US,D,20200409,000000,49.6649,50.8434,49.6649,50.6963,31685.580268502,0
+MXI.US,D,20200413,000000,50.4077,50.4253,49.5996,50.3054,31050.576085959,0
+MXI.US,D,20200414,000000,51.3172,51.6613,50.8629,51.1408,9993.8784270322,0
+MXI.US,D,20200415,000000,49.2009,49.3676,48.7837,48.9777,30455.580244481,0
+MXI.US,D,20200416,000000,48.9777,49.0196,48.3655,49.0196,9066.5055982458,0
+MXI.US,D,20200417,000000,50.1747,50.6007,50.0412,50.6007,16651.676722191,0
+MXI.US,D,20200420,000000,49.7302,50.5647,49.624,49.702,18180.20052185,0
+MXI.US,D,20200421,000000,48.4299,48.6804,48.2768,48.4211,21287.515011224,0
+MXI.US,D,20200422,000000,49.312,49.6191,49.1687,49.5723,9396.830875756,0
+MXI.US,D,20200423,000000,49.8404,50.9097,49.8404,49.9067,9130.10860199,0
+MXI.US,D,20200424,000000,50.3151,50.3892,49.7673,50.3794,24110.667693547,0
+MXI.US,D,20200427,000000,50.7976,51.4381,50.5559,51.365,13245.838457179,0
+MXI.US,D,20200428,000000,52.1156,52.292,51.6788,52.0132,12071.23459771,0
+MXI.US,D,20200429,000000,53.1547,53.8331,53.1547,53.6284,29048.107322916,0
+MXI.US,D,20200430,000000,52.6556,52.6556,51.9216,52.1906,19656.405721655,0
+MXI.US,D,20200501,000000,50.9741,51.0472,50.7684,51.0209,26065.947131232,0
+MXI.US,D,20200504,000000,50.6855,51.2334,50.6592,51.2334,5987.9150460467,0
+MXI.US,D,20200505,000000,51.4995,51.7442,51.288,51.3932,15904.854355646,0
+MXI.US,D,20200506,000000,51.5862,51.5862,50.6855,50.6855,8494.078564548,0
+MXI.US,D,20200507,000000,51.5219,52.1711,51.5219,51.8329,24648.215660676,0
+MXI.US,D,20200508,000000,52.525,52.8535,52.525,52.8486,3314.5371789921,0
+MXI.US,D,20200511,000000,52.2082,52.214,51.8563,52.1156,6004.3287244323,0
+MXI.US,D,20200512,000000,52.1896,52.3203,51.2431,51.2431,13639.766738434,0
+MXI.US,D,20200513,000000,51.3728,51.3913,50.2683,50.6309,17455.946963086,0
+MXI.US,D,20200514,000000,49.6474,50.9468,49.4329,50.9127,13483.83679377,0
+MXI.US,D,20200515,000000,51.0472,51.4732,51.0355,51.4732,11715.262947722,0
+MXI.US,D,20200518,000000,53.1742,54.0603,53.1742,53.9053,60942.961990834,0
+MXI.US,D,20200519,000000,53.8604,54.2045,53.5729,53.6109,9115.7466334026,0
+MXI.US,D,20200520,000000,54.4833,54.7894,54.2416,54.3995,47804.83829806,0
+MXI.US,D,20200521,000000,54.3615,54.418,53.6762,53.8799,12237.423091364,0
+MXI.US,D,20200522,000000,53.7308,53.8146,53.605,53.7981,6831.1677731069,0
+MXI.US,D,20200526,000000,55.1511,55.1511,54.7992,54.7992,10690.433903521,0
+MXI.US,D,20200527,000000,55.0019,55.4104,54.7056,55.4104,31231.1265482,0
+MXI.US,D,20200528,000000,56.0703,56.274,55.811,55.8295,14889.258005537,0
+MXI.US,D,20200529,000000,55.8481,55.9602,55.504,55.9592,11356.213733037,0
+MXI.US,D,20200601,000000,56.1727,56.896,56.1727,56.8199,8817.2228577645,0
+MXI.US,D,20200602,000000,57.203,57.6573,57.203,57.6115,4010.0668005819,0
+MXI.US,D,20200603,000000,58.3357,58.9947,58.3357,58.7997,26211.618526904,0
+MXI.US,D,20200604,000000,58.828,58.9664,58.6418,58.7169,5460.6256279093,0
+MXI.US,D,20200605,000000,59.8954,60.1089,59.7102,59.8359,20533.511660386,0
+MXI.US,D,20200608,000000,60.2941,60.4247,59.8116,60.4247,7099.9417566711,0
+MXI.US,D,20200609,000000,59.5338,60.0894,59.4587,59.9217,2712256.7418756,0
+MXI.US,D,20200610,000000,60.2385,60.2385,59.5055,59.8759,156908.61023694,0
+MXI.US,D,20200611,000000,58.1866,58.326,55.8461,56.0801,38623.436951115,0
+MXI.US,D,20200612,000000,57.7226,57.8981,56.4758,57.2128,21431.134697098,0
+MXI.US,D,20200615,000000,55.6404,57.5559,55.6404,57.4058,51488.683240728,0
+MXI.US,D,20200616,000000,59.0971,59.0971,57.9292,58.2694,19924.15385032,0
+MXI.US,D,20200617,000000,58.5648,58.5882,58.1213,58.1213,31008.516035096,0
+MXI.US,D,20200618,000000,57.6865,58.1534,57.6816,57.8269,27965.830404365,0
+MXI.US,D,20200619,000000,58.4254,58.4439,57.4818,57.7304,14296.313873858,0
+MXI.US,D,20200622,000000,57.9858,58.4907,57.8649,58.3747,30435.063146499,0
+MXI.US,D,20200623,000000,59.1165,59.2267,58.6769,58.6954,21545.004590898,0
+MXI.US,D,20200624,000000,58.1534,58.1534,57.0003,57.1728,71102.003056621,0
+MXI.US,D,20200625,000000,56.779,57.8366,56.779,57.8366,20477.089640935,0
+MXI.US,D,20200626,000000,57.5647,57.6397,56.9018,56.9983,17024.062050565,0
+MXI.US,D,20200629,000000,57.4857,57.9205,57.4857,57.7996,14784.620805829,0
+MXI.US,D,20200630,000000,57.6397,58.6769,57.5228,58.5005,41085.488708955,0
+MXI.US,D,20200701,000000,58.3786,58.4917,58.0053,58.4342,42755.58048469,0
+MXI.US,D,20200702,000000,59.0698,59.6127,59.0698,59.0698,26434.229040009,0
+MXI.US,D,20200706,000000,59.9013,59.9013,59.4451,59.8759,14437.881849933,0
+MXI.US,D,20200707,000000,59.5464,60.0426,59.5464,59.7141,20799.208079253,0
+MXI.US,D,20200708,000000,59.9851,60.2512,59.5182,59.9217,10719.157840696,0
+MXI.US,D,20200709,000000,60.2561,60.2561,58.9294,59.4996,9507.6232048588,0
+MXI.US,D,20200710,000000,59.6858,60.2181,59.6215,60.2132,36056.747993567,0
+MXI.US,D,20200713,000000,60.8917,61.2416,60.0231,60.0874,42502.194324612,0
+MXI.US,D,20200714,000000,60.1537,61.6208,60.0874,61.5769,38752.694668402,0
+MXI.US,D,20200715,000000,62.5547,62.5547,62.078,62.2973,16730.667549422,0
+MXI.US,D,20200716,000000,61.9561,62.4981,61.8918,62.1345,32767.857187052,0
+MXI.US,D,20200717,000000,62.4143,62.7048,62.4055,62.6726,70566.506799291,0
+MXI.US,D,20200720,000000,62.7126,62.9933,62.6112,62.8754,22296.956231939,0
+MXI.US,D,20200721,000000,63.0966,63.3072,62.9553,62.9553,19852.344007383,0
+MXI.US,D,20200722,000000,63.162,63.6669,63.1191,63.6484,168253.53956609,0
+MXI.US,D,20200723,000000,63.5548,63.9184,62.927,63.2,131322.76319849,0
+MXI.US,D,20200724,000000,62.9933,63.3403,62.8958,63.1737,35532.536140127,0
+MXI.US,D,20200727,000000,63.9281,64.7041,63.9281,64.5169,60564.421533066,0
+MXI.US,D,20200728,000000,64.2644,64.2644,63.6952,63.6952,49027.657337787,0
+MXI.US,D,20200729,000000,63.7137,64.1241,63.5168,63.9886,51974.938462902,0
+MXI.US,D,20200730,000000,62.7506,63.0323,62.0838,62.9777,18492.060411177,0
+MXI.US,D,20200731,000000,62.7886,62.7886,61.808,62.3587,80924.563715504,0
+MXI.US,D,20200803,000000,62.8354,63.1571,62.7974,62.9514,51361.47723324,0
+MXI.US,D,20200804,000000,62.7048,63.5645,62.4698,63.507,130535.93249088,0
+MXI.US,D,20200805,000000,64.592,65.3679,64.5403,64.7879,49643.170277247,0
+MXI.US,D,20200806,000000,64.7138,64.7928,64.3912,64.6856,18717.748488979,0
+MXI.US,D,20200807,000000,63.9759,64.1991,63.7176,64.1709,46995.43878267,0
+MXI.US,D,20200810,000000,64.3863,64.7674,64.3863,64.6856,18037.606690875,0
+MXI.US,D,20200811,000000,65.0969,65.442,64.3395,64.4428,19930.308979715,0
+MXI.US,D,20200812,000000,65.3757,65.6194,65.1613,65.2548,19464.570855523,0
+MXI.US,D,20200813,000000,65.0024,65.3114,64.8717,65.1242,26619.908776746,0
+MXI.US,D,20200814,000000,64.6661,64.9088,64.6661,64.8445,31408.599445745,0
+MXI.US,D,20200817,000000,65.6282,65.8621,65.5444,65.7227,48048.991764046,0
+MXI.US,D,20200818,000000,66.1429,66.1887,65.5249,65.674,52789.467252787,0
+MXI.US,D,20200819,000000,65.8446,65.8621,65.0989,65.0989,24925.196483433,0
+MXI.US,D,20200820,000000,64.3766,64.9,64.2791,64.8347,9408.1152796461,0
+MXI.US,D,20200821,000000,64.2186,64.4399,64.0968,64.3454,19237.856922822,0
+MXI.US,D,20200824,000000,65.2275,65.3952,65.1905,65.3065,47169.834115517,0
+MXI.US,D,20200825,000000,65.4888,65.4888,64.6924,65.1086,32276.472690383,0
+MXI.US,D,20200826,000000,65.133,65.8534,65.133,65.8251,21427.031277502,0
+MXI.US,D,20200827,000000,66.1244,66.1244,64.9585,65.2919,28854.220746986,0
+MXI.US,D,20200828,000000,65.6477,65.9557,65.4459,65.9557,43963.011700931,0
+MXI.US,D,20200831,000000,65.8348,65.8348,65.3396,65.3396,34496.422692036,0
+MXI.US,D,20200901,000000,65.5921,66.33,65.405,66.2823,34485.138288146,0
+MXI.US,D,20200902,000000,66.5728,67.413,66.4256,67.413,92647.007647519,0
+MXI.US,D,20200903,000000,67.0299,67.0299,65.1993,65.6097,55980.901843887,0
+MXI.US,D,20200904,000000,66.1429,66.3768,64.9468,66.1097,24496.389135609,0
+MXI.US,D,20200908,000000,65.2548,65.9089,64.7596,65.2548,87560.819057781,0
+MXI.US,D,20200909,000000,66.059,67.0962,66.059,66.872,21971.760228924,0
+MXI.US,D,20200910,000000,67.2551,67.2551,66.1058,66.1146,15467.84016863,0
+MXI.US,D,20200911,000000,66.7872,67.3487,66.7131,66.9929,95172.662409103,0
+MXI.US,D,20200914,000000,67.7503,68.0301,67.5817,67.8614,64270.835283514,0
+MXI.US,D,20200915,000000,68.5448,68.7261,68.2406,68.3294,126910.56127746,0
+MXI.US,D,20200916,000000,68.4882,68.8616,68.3011,68.3011,41829.233510802,0
+MXI.US,D,20200917,000000,67.339,68.3761,67.2824,68.3294,99450.47733835,0
+MXI.US,D,20200918,000000,68.6286,68.6286,67.647,67.7552,60824.988677437,0
+MXI.US,D,20200921,000000,65.7968,65.8573,64.6758,65.4235,63689.175555724,0
+MXI.US,D,20200922,000000,65.4703,65.4703,64.7509,65.3494,32005.646997021,0
+MXI.US,D,20200923,000000,65.2743,65.2743,63.8628,63.9476,20317.056276675,0
+MXI.US,D,20200924,000000,63.741,64.6943,63.5353,64.1338,24997.00632637,0
+MXI.US,D,20200925,000000,63.6104,64.4974,63.2926,64.359,120296.87474296,0
+MXI.US,D,20200928,000000,65.2743,65.3855,64.9751,65.133,121839.76051121,0
+MXI.US,D,20200929,000000,65.2363,65.4771,64.9468,65.133,67629.484223167,0
+MXI.US,D,20200930,000000,65.0589,65.5921,64.9517,65.2743,30675.113192888,0
+MXI.US,D,20201001,000000,65.5258,65.5258,64.8542,64.9936,46128.591392931,0
+MXI.US,D,20201002,000000,64.0968,65.5063,64.0968,65.2919,28183.311642974,0
+MXI.US,D,20201005,000000,65.713,66.3954,65.713,66.3388,24674.887888052,0
+MXI.US,D,20201006,000000,66.4704,66.4704,65.0969,65.0969,38931.193420845,0
+MXI.US,D,20201007,000000,65.8904,66.7317,65.8904,66.6293,34103.52026568,0
+MXI.US,D,20201008,000000,66.9656,67.1606,66.9032,67.0962,18714.670924281,0
+MXI.US,D,20201009,000000,67.7123,67.9736,67.5437,67.7688,43680.901603678,0
+MXI.US,D,20201012,000000,67.9648,68.0301,67.6655,67.7503,35055.513612045,0
+MXI.US,D,20201013,000000,66.9783,67.1693,66.95,67.0582,18364.854403688,0
+MXI.US,D,20201014,000000,67.1888,67.4481,67.0212,67.0212,13760.817616527,0
+MXI.US,D,20201015,000000,65.9752,66.7131,65.8992,66.6215,32174.913055372,0
+MXI.US,D,20201016,000000,66.9364,67.1781,66.9364,66.9364,18315.613368531,0
+MXI.US,D,20201019,000000,67.1148,67.2873,66.1799,66.1799,25884.370814091,0
+MXI.US,D,20201020,000000,66.6098,66.8983,66.4061,66.525,29236.86462435,0
+MXI.US,D,20201021,000000,66.525,67.2269,66.525,66.5679,25795.12143787,0
+MXI.US,D,20201022,000000,66.5162,66.7336,65.9421,66.6751,23738.282365174,0
+MXI.US,D,20201023,000000,67.0027,67.0027,66.6088,66.8915,17052.785987739,0
+MXI.US,D,20201026,000000,66.0873,66.0873,65.171,65.5044,16071.042849301,0
+MXI.US,D,20201027,000000,65.3591,65.442,65.0219,65.0687,15400.133745289,0
+MXI.US,D,20201028,000000,63.2653,63.431,62.5742,62.7506,26615.80535715,0
+MXI.US,D,20201029,000000,62.5176,63.7507,62.387,63.5645,28323.853764151,0
+MXI.US,D,20201030,000000,63.3023,63.4983,62.812,63.4983,451213.04467504,0
+MXI.US,D,20201102,000000,64.3863,64.8717,64.1065,64.7694,56318.408105691,0
+MXI.US,D,20201103,000000,66.1058,66.5075,65.8446,66.3115,64133.370727035,0
+MXI.US,D,20201104,000000,66.0113,66.4363,65.6028,65.8066,84037.007479373,0
+MXI.US,D,20201105,000000,67.0767,68.0311,67.0767,67.9277,35072.95314533,0
+MXI.US,D,20201106,000000,68.4882,68.7592,68.3479,68.4697,15862.794304783,0
+MXI.US,D,20201109,000000,71.2918,71.3366,69.4708,69.4874,76777.032358442,0
+MXI.US,D,20201110,000000,70.0947,70.3657,69.8237,69.9729,55273.061963508,0
+MXI.US,D,20201111,000000,70.0391,70.0391,69.3929,69.6931,202084.18242861,0
+MXI.US,D,20201112,000000,69.2076,69.3938,68.2728,68.5068,54708.841769003,0
+MXI.US,D,20201113,000000,69.0302,69.6288,69.0302,69.5498,14781.543241132,0
+MXI.US,D,20201116,000000,70.4408,70.4827,70.0206,70.3754,31111.101525006,0
+MXI.US,D,20201117,000000,70.1415,70.5802,69.9456,70.3384,29641.051454595,0
+MXI.US,D,20201118,000000,70.7303,70.8053,69.9641,69.9924,23850.100549176,0
+MXI.US,D,20201119,000000,69.7876,70.2156,69.7028,70.1893,14814.370597903,0
+MXI.US,D,20201120,000000,70.3472,70.5626,70.1415,70.4232,93366.131931788,0
+MXI.US,D,20201123,000000,71.013,71.1972,70.548,70.7868,33431.58530677,0
+MXI.US,D,20201124,000000,71.6456,72.6613,71.6086,72.6458,103913.97200433,0
+MXI.US,D,20201125,000000,72.3094,72.4479,71.979,72.325,14130.125380203,0
+MXI.US,D,20201127,000000,72.4869,72.8602,72.4869,72.8524,17566.739292188,0
+MXI.US,D,20201130,000000,72.7579,72.7579,71.861,71.8981,86859.134306797,0
+MXI.US,D,20201201,000000,73.3291,73.6927,73.3096,73.6264,21755.304845214,0
+MXI.US,D,20201202,000000,73.5523,73.8837,73.5201,73.5338,23215.096366633,0
+MXI.US,D,20201203,000000,74.2152,74.4404,73.7765,73.9539,48026.422956266,0
+MXI.US,D,20201204,000000,74.3926,75.0282,74.3926,75.0282,32266.214141392,0
+MXI.US,D,20201207,000000,74.8605,75.0847,74.5144,74.7299,194286.65934055,0
+MXI.US,D,20201208,000000,74.5057,75.15,74.5057,75.1032,26073.128115526,0
+MXI.US,D,20201209,000000,75.4025,75.4025,74.4579,74.9531,21568.599253578,0
+MXI.US,D,20201210,000000,74.7581,75.4249,74.7581,75.15,40062.711374552,0
+MXI.US,D,20201211,000000,74.6178,74.8878,74.376,74.8234,20124.195555645,0
+MXI.US,D,20201214,000000,75.2933,75.3128,74.1928,74.2395,23352.560923112,0
+MXI.US,D,20201215,000000,74.7845,75.5097,74.7386,75.4912,33043.81215491,0
+MXI.US,D,20201216,000000,75.7173,75.8294,75.2348,75.6608,27367.75699819,0
+MXI.US,D,20201217,000000,76.6102,76.7526,76.3188,76.4426,15325.246337655,0
+MXI.US,D,20201218,000000,76.6297,76.6297,76.1589,76.4884,22267.206439865,0
+MXI.US,D,20201221,000000,75.0116,76.1316,74.7767,75.924,51067.056877198,0
+MXI.US,D,20201222,000000,75.7641,75.7641,75.2085,75.4824,25484.287403442,0
+MXI.US,D,20201223,000000,75.9718,76.1589,75.8675,75.9991,20955.138023916,0
+MXI.US,D,20201224,000000,76.0566,76.0907,75.8343,76.0907,4594.8040930689,0
+MXI.US,D,20201228,000000,76.8179,76.8764,76.1911,76.2632,21649.641790606,0
+MXI.US,D,20201229,000000,77.007,77.007,76.2262,76.4036,19294.278942273,0
+MXI.US,D,20201230,000000,76.696,77.1854,76.696,76.9407,17752.419028926,0
+MXI.US,D,20201231,000000,76.8471,76.8471,76.4796,76.6297,69828.917126838,0
+MXI.US,D,20210104,000000,78.4185,78.6914,77.279,77.5909,111182.15396446,0
+MXI.US,D,20210105,000000,77.7878,79.1057,77.7781,78.8796,26471.159816376,0
+MXI.US,D,20210106,000000,79.7647,81.4589,79.6887,81.1109,173612.60555899,0
+MXI.US,D,20210107,000000,81.8361,82.3625,81.6285,82.306,85053.629684381,0
+MXI.US,D,20210108,000000,82.4659,82.4659,81.2415,82.2027,32391.368439083,0
+MXI.US,D,20210111,000000,80.4704,81.4725,80.4704,81.1957,38868.616272,0
+MXI.US,D,20210112,000000,81.1206,81.996,80.9228,81.9765,59903.770978045,0
+MXI.US,D,20210113,000000,81.7786,81.9014,80.9881,81.0826,144729.66087483,0
+MXI.US,D,20210114,000000,81.2902,81.9297,81.2902,81.5905,68271.669390004,0
+MXI.US,D,20210115,000000,80.2453,80.2453,79.0034,79.6984,81674.463646746,0
+MXI.US,D,20210119,000000,80.2355,80.3203,79.6662,80.0659,213361.40533441,0
+MXI.US,D,20210120,000000,80.6771,80.7814,80.2823,80.7619,114385.89881435,0
+MXI.US,D,20210121,000000,80.9033,80.9978,80.1127,80.3106,83569.217645383,0
+MXI.US,D,20210122,000000,79.1057,79.7559,79.0404,79.6711,53377.282109971,0
+MXI.US,D,20210125,000000,79.2276,79.3036,78.128,79.2188,48083.870830615,0
+MXI.US,D,20210126,000000,79.5668,79.6048,78.9351,78.9644,62387.365688767,0
+MXI.US,D,20210127,000000,76.8569,77.2088,75.6842,76.2535,58038.766771482,0
+MXI.US,D,20210128,000000,77.1766,77.741,76.9368,77.4681,55674.171229056,0
+MXI.US,D,20210129,000000,76.9592,76.9972,75.4912,75.7641,172549.81988352,0
+MXI.US,D,20210201,000000,77.0918,77.1191,76.31,77.1191,56902.119543279,0
+MXI.US,D,20210202,000000,77.2517,77.4486,76.8276,77.4067,36200.367679441,0
+MXI.US,D,20210203,000000,77.5529,77.6377,77.3345,77.5997,28122.786203927,0
+MXI.US,D,20210204,000000,77.1669,77.3833,76.9319,77.2712,33406.964789192,0
+MXI.US,D,20210205,000000,77.8161,78.3064,77.5802,78.3064,72838.775400797,0
+MXI.US,D,20210208,000000,79.0775,79.3874,78.9927,79.2188,40790.042498014,0
+MXI.US,D,20210209,000000,79.2276,79.3319,78.8162,79.2188,70539.834571914,0
+MXI.US,D,20210210,000000,79.906,79.906,78.6827,79.1428,65500.835307535,0
+MXI.US,D,20210211,000000,79.5766,79.7403,78.9176,79.4118,79305.764684724,0
+MXI.US,D,20210212,000000,79.0209,79.9158,78.9878,79.8875,31499.900531765,0
+MXI.US,D,20210216,000000,80.7531,81.1674,80.6781,80.6966,91777.082693082,0
+MXI.US,D,20210217,000000,80.5738,80.5738,79.8778,80.3203,96259.04274725,0
+MXI.US,D,20210218,000000,80.1507,80.178,79.3504,79.8875,66011.711047287,0
+MXI.US,D,20210219,000000,80.4139,81.0349,80.4139,80.8467,59494.454873305,0
+MXI.US,D,20210222,000000,80.876,81.7036,80.7717,81.3273,103323.07958245,0
+MXI.US,D,20210223,000000,81.0729,81.4794,79.8963,81.2708,48757.857499324,0
+MXI.US,D,20210224,000000,81.1859,82.2962,80.9695,82.188,135254.86502674,0
+MXI.US,D,20210225,000000,82.3352,82.4005,80.1224,80.3671,192260.59591483,0
+MXI.US,D,20210226,000000,79.9333,79.9333,78.4565,78.6632,201936.45932314,0
+MXI.US,D,20210301,000000,79.8583,80.7814,79.4167,80.565,129674.21437563,0
+MXI.US,D,20210302,000000,80.8097,81.7318,80.7531,81.261,79818.692134274,0
+MXI.US,D,20210303,000000,81.1957,81.5349,80.5465,80.9413,86383.137633615,0
+MXI.US,D,20210304,000000,80.602,80.7814,78.3551,79.0872,134027.94256742,0
+MXI.US,D,20210305,000000,80.0181,80.5835,78.6359,80.4987,90957.424628701,0
+MXI.US,D,20210308,000000,80.4422,81.6802,80.2355,80.7912,79125.214222482,0
+MXI.US,D,20210309,000000,81.261,81.5817,80.6518,81.1859,56676.431465477,0
+MXI.US,D,20210310,000000,81.1011,81.8673,80.9413,81.6188,60902.953649769,0
+MXI.US,D,20210311,000000,82.4473,82.8236,82.4005,82.7398,66510.276528249,0
+MXI.US,D,20210312,000000,82.4473,82.9562,82.2719,82.9562,30295.546880221,0
+MXI.US,D,20210315,000000,82.5224,82.5507,81.7601,82.5507,118634.98980642,0
+MXI.US,D,20210316,000000,82.2777,82.2777,81.5768,81.7971,47383.21193453,0
+MXI.US,D,20210317,000000,81.4218,82.343,81.2152,82.2962,51081.418845785,0
+MXI.US,D,20210318,000000,82.033,82.6823,81.5856,81.6568,32025.138240104,0
+MXI.US,D,20210319,000000,81.4774,81.5076,80.4324,81.2425,52702.269586363,0
+MXI.US,D,20210322,000000,81.1382,81.3224,80.7717,81.1109,39706.739724565,0
+MXI.US,D,20210323,000000,80.7161,80.7161,79.3787,79.52,61664.137984901,0
+MXI.US,D,20210324,000000,79.8212,80.6118,79.7559,79.7832,53182.369679142,0
+MXI.US,D,20210325,000000,79.5288,80.3018,78.8893,80.2355,127249.09339416,0
+MXI.US,D,20210326,000000,80.8847,82.073,80.8847,82.0399,472465.6806197,0
+MXI.US,D,20210329,000000,81.882,82.1929,81.4764,81.9209,31719.433480172,0
+MXI.US,D,20210330,000000,81.647,81.996,81.4218,81.7601,93535.39799014,0
+MXI.US,D,20210331,000000,81.7416,81.996,81.5067,81.6753,22162.569240156,0
+MXI.US,D,20210401,000000,81.9863,82.5029,81.6665,82.5029,43630.634713622,0
+MXI.US,D,20210405,000000,83.1814,84.0197,83.1814,83.9017,38678.833115666,0
+MXI.US,D,20210406,000000,83.5108,83.8462,83.4163,83.6151,34929.333459456,0
+MXI.US,D,20210407,000000,83.6902,83.7506,83.1531,83.313,36295.772185057,0
+MXI.US,D,20210408,000000,83.5206,83.8023,83.1862,83.7175,38075.630434996,0
+MXI.US,D,20210409,000000,83.5674,84.0051,83.4163,84.0051,32606.797967894,0
+MXI.US,D,20210412,000000,83.6902,83.7077,83.351,83.5674,38382.361049827,0
+MXI.US,D,20210413,000000,83.7077,83.9534,83.3792,83.7848,58806.106236008,0
+MXI.US,D,20210414,000000,83.9719,84.9136,83.9719,84.6328,36402.461094563,0
+MXI.US,D,20210415,000000,85.4029,86.1184,85.3269,85.9771,41596.364448707,0
+MXI.US,D,20210416,000000,86.5707,86.8524,86.3777,86.8154,50950.109418701,0
+MXI.US,D,20210419,000000,86.9753,87.0474,86.4567,86.7208,28819.341680416,0
+MXI.US,D,20210420,000000,86.3066,86.3066,85.3464,85.6388,40889.550423227,0
+MXI.US,D,20210421,000000,85.2898,86.8008,85.2898,86.7676,40580.768098598,0
+MXI.US,D,20210422,000000,86.6926,86.6926,85.5969,85.7607,63454.254783831,0
+MXI.US,D,20210423,000000,86.2022,87.0971,86.2022,87.0221,37779.158369156,0
+MXI.US,D,20210426,000000,87.4168,87.8789,87.4168,87.719,38057.165046812,0
+MXI.US,D,20210427,000000,87.3233,87.5387,86.9558,87.3603,48696.306205378,0
+MXI.US,D,20210428,000000,87.4266,87.8974,87.2589,87.5592,48004.880003385,0
+MXI.US,D,20210429,000000,87.9822,88.029,86.9187,87.5679,50522.327925776,0
+MXI.US,D,20210430,000000,86.985,87.1351,86.0473,86.1096,57802.820144689,0
+MXI.US,D,20210503,000000,86.8339,87.5913,86.7579,87.3418,112202.87958906,0
+MXI.US,D,20210504,000000,86.9187,87.4549,86.4469,87.4549,148223.72266116,0
+MXI.US,D,20210505,000000,88.4803,89.3158,88.4803,89.1783,70591.127316869,0
+MXI.US,D,20210506,000000,89.7144,90.5986,89.3469,90.5986,93035.806654278,0
+MXI.US,D,20210507,000000,90.8052,91.6884,90.5986,91.6855,39256.38942386,0
+MXI.US,D,20210510,000000,92.7168,93.2149,91.6055,91.6728,120209.67707654,0
+MXI.US,D,20210511,000000,90.391,91.5822,89.9026,91.5588,74017.482679863,0
+MXI.US,D,20210512,000000,90.6834,90.8628,88.9892,89.2436,70317.22405881,0
+MXI.US,D,20210513,000000,88.9336,89.8548,88.727,89.7047,57845.906050451,0
+MXI.US,D,20210514,000000,89.733,90.4104,89.6589,90.3685,32293.912223668,0
+MXI.US,D,20210517,000000,90.2788,91.1259,90.0761,91.1074,49367.215309389,0
+MXI.US,D,20210518,000000,91.4652,91.6884,90.7633,90.8052,44445.163503508,0
+MXI.US,D,20210519,000000,88.9989,89.385,88.1801,88.8761,49028.683192686,0
+MXI.US,D,20210520,000000,89.0184,89.5068,88.8566,89.1861,91584.221972052,0
+MXI.US,D,20210521,000000,89.4318,89.6823,88.8108,89.0457,29761.07647779,0
+MXI.US,D,20210524,000000,89.2153,89.6852,89.2153,89.5351,34552.844711486,0
+MXI.US,D,20210525,000000,89.7047,89.7047,88.8108,88.9044,719838.27927887,0
+MXI.US,D,20210526,000000,88.8108,89.0457,88.5847,88.9258,36150.100789385,0
+MXI.US,D,20210527,000000,89.6014,89.7242,89.424,89.6199,80484.47196379,0
+MXI.US,D,20210528,000000,89.8548,90.0342,89.6014,89.8743,30812.577749368,0
+MXI.US,D,20210601,000000,91.1737,91.3043,90.8715,91.0977,82048.900684917,0
+MXI.US,D,20210602,000000,91.3336,91.4086,90.9183,91.0694,30918.240803975,0
+MXI.US,D,20210603,000000,90.1755,90.2691,89.5867,90.1755,60088.424859883,0
+MXI.US,D,20210604,000000,90.8628,91.0977,90.6181,90.9944,40890.576278126,0
+MXI.US,D,20210607,000000,90.89,90.9944,90.0059,90.2233,35248.374333076,0
+MXI.US,D,20210608,000000,90.0907,90.3646,89.6949,90.1385,33480.826341927,0
+MXI.US,D,20210609,000000,89.809,89.809,89.3002,89.3002,38291.059963807,0
+MXI.US,D,20210610,000000,89.9289,90.1092,89.4337,89.6335,59468.808500827,0
+MXI.US,D,20210611,000000,90.1092,90.233,89.5906,89.8304,25706.897916547,0
+MXI.US,D,20210614,000000,89.6043,89.6423,89.0048,89.2621,51826.189502532,0
+MXI.US,D,20210615,000000,89.1569,89.1569,88.4219,89.0048,1794291.0025139,0
+MXI.US,D,20210616,000000,88.7757,88.8995,87.642,87.8711,198908.13566099,0
+MXI.US,D,20210617,000000,87.0708,87.0708,85.2041,85.8143,98741.611603072,0
+MXI.US,D,20210618,000000,84.7946,84.7946,84.2712,84.2712,79012.370183581,0
+MXI.US,D,20210621,000000,84.9097,85.9478,84.9097,85.9478,87591.594704754,0
+MXI.US,D,20210622,000000,85.9663,86.6789,85.8981,86.3758,34091.210006891,0
+MXI.US,D,20210623,000000,86.7852,87.0318,86.095,86.1759,21575.780237871,0
+MXI.US,D,20210624,000000,86.909,87.1381,86.5288,86.9187,240172.12312239,0
+MXI.US,D,20210625,000000,87.4714,87.6235,87.2141,87.2141,38264.38773643,0
+MXI.US,D,20210628,000000,87.2141,87.2141,86.483,86.6994,34155.838865535,0
+MXI.US,D,20210629,000000,87.024,87.0952,86.6994,86.8232,37750.434431981,0
+MXI.US,D,20210630,000000,86.3572,86.6614,86.1954,86.6048,116919.76041512,0
+MXI.US,D,20210701,000000,87.0708,87.0708,86.5327,86.6809,122646.0824619,0
+MXI.US,D,20210702,000000,86.9665,87.1663,86.4996,87.1254,32454.971442827,0
+MXI.US,D,20210706,000000,87.1381,87.2375,85.5852,86.1184,41123.445340222,0
+MXI.US,D,20210707,000000,86.4138,87.023,86.1379,86.9567,20954.112169017,0
+MXI.US,D,20210708,000000,85.2041,85.8231,84.7654,85.3668,46567.657289745,0
+MXI.US,D,20210709,000000,86.6906,87.6342,86.6906,87.5572,31964.612801057,0
+MXI.US,D,20210712,000000,87.0903,87.8526,87.0903,87.6995,23457.198122821,0
+MXI.US,D,20210713,000000,87.4237,87.5475,87.0045,87.0045,231225.64254734,0
+MXI.US,D,20210714,000000,87.605,87.8711,87.062,87.3281,27331.852076721,0
+MXI.US,D,20210715,000000,86.7852,87.528,86.7852,87.2326,23774.187286643,0
+MXI.US,D,20210716,000000,87.2804,87.2804,85.7382,85.824,21542.9528811,0
+MXI.US,D,20210719,000000,83.9856,84.1191,83.3373,83.8618,90339.859979443,0
+MXI.US,D,20210720,000000,83.6142,84.9857,83.5381,84.8239,1429391.3373394,0
+MXI.US,D,20210721,000000,85.3951,86.2217,85.3951,86.0521,20911.026263254,0
+MXI.US,D,20210722,000000,86.3475,86.3475,85.6807,86.0326,28362.836250317,0
+MXI.US,D,20210723,000000,86.6711,86.6809,86.0619,86.5951,41678.432840635,0
+MXI.US,D,20210726,000000,86.871,87.5757,86.871,87.5572,50293.562283277,0
+MXI.US,D,20210727,000000,87.1946,87.7853,86.7374,87.4237,65339.776088376,0
+MXI.US,D,20210728,000000,87.4714,88.2903,87.3379,88.1187,39898.574590696,0
+MXI.US,D,20210729,000000,88.9765,89.5283,88.843,89.1569,54225.664111527,0
+MXI.US,D,20210730,000000,88.7289,89.424,88.4803,88.6139,15638.13208188,0
+MXI.US,D,20210802,000000,89.2807,89.5234,88.301,88.301,95176.7658287,0
+MXI.US,D,20210803,000000,88.5574,89.3859,88.1665,89.2904,49208.207800029,0
+MXI.US,D,20210804,000000,89.2709,89.3859,88.6899,88.7377,43031.535452548,0
+MXI.US,D,20210805,000000,88.7289,88.7669,88.186,88.2805,25817.69024565,0
+MXI.US,D,20210806,000000,88.2903,88.4033,87.993,88.2776,12600.575725645,0
+MXI.US,D,20210809,000000,88.1382,88.3,87.8282,88.0524,7800.6006527564,0
+MXI.US,D,20210810,000000,88.1284,89.1569,88.0524,89.0613,25881.293249394,0
+MXI.US,D,20210811,000000,89.5955,89.8997,89.3889,89.8909,24222.485877549,0
+MXI.US,D,20210812,000000,89.8714,89.8714,89.2621,89.7476,14167.056156571,0
+MXI.US,D,20210813,000000,89.9191,90.2223,89.8139,90.119,13179.157888738,0
+MXI.US,D,20210816,000000,89.1569,89.3791,88.6129,89.2144,17475.438206168,0
+MXI.US,D,20210817,000000,88.6431,88.6431,87.2609,87.8711,38968.124197213,0
+MXI.US,D,20210818,000000,87.3759,87.5406,86.7374,86.7384,37129.792218025,0
+MXI.US,D,20210819,000000,85.0237,85.3191,84.7664,85.0471,30368.382578057,0
+MXI.US,D,20210820,000000,84.8619,85.4712,84.8327,85.4234,19815.413231016,0
+MXI.US,D,20210823,000000,85.8523,86.366,85.7002,86.29,11467.00606214,0
+MXI.US,D,20210824,000000,86.871,87.2092,86.7442,86.984,15362.177114023,0
+MXI.US,D,20210825,000000,86.9382,87.4422,86.6711,87.2716,22698.065497487,0
+MXI.US,D,20210826,000000,86.7852,86.9948,86.3572,86.4713,16247.489891946,0
+MXI.US,D,20210827,000000,86.871,88.0992,86.871,88.0046,26398.32411854,0
+MXI.US,D,20210830,000000,88.4521,88.4521,88.0739,88.2474,24410.217324085,0
+MXI.US,D,20210831,000000,88.0241,88.0241,87.5592,87.8331,15898.699226252,0
+MXI.US,D,20210901,000000,87.5572,87.9091,87.1283,87.643,28680.851269038,0
+MXI.US,D,20210902,000000,87.8614,88.3185,87.8614,88.0046,30888.491011901,0
+MXI.US,D,20210903,000000,88.4998,88.843,88.3185,88.4803,22757.565081634,0
+MXI.US,D,20210907,000000,88.1002,88.1762,87.7571,87.9569,13744.403938142,0
+MXI.US,D,20210908,000000,87.4519,87.4851,86.7842,86.907,14890.283860437,0
+MXI.US,D,20210909,000000,86.8047,87.2619,86.7004,86.9012,16445.479887472,0
+MXI.US,D,20210910,000000,87.5757,87.6713,86.8563,86.8563,18849.057916063,0
+MXI.US,D,20210913,000000,87.8146,87.8146,86.9762,87.2697,22686.781093597,0
+MXI.US,D,20210914,000000,87.6333,87.6333,86.4138,86.481,22697.039642588,0
+MXI.US,D,20210915,000000,86.5951,87.1946,86.5853,87.1809,38727.048295924,0
+MXI.US,D,20210916,000000,86.4713,86.4713,85.5218,85.9663,22684.729383798,0
+MXI.US,D,20210917,000000,84.8424,84.8424,83.3597,83.6483,25529.425019003,0
+MXI.US,D,20210920,000000,81.4043,81.8897,80.9627,81.7182,27911.460094713,0
+MXI.US,D,20210921,000000,82.7096,82.7096,81.7182,82.0808,84501.719748665,0
+MXI.US,D,20210922,000000,82.8139,83.5381,82.6238,82.6238,28923.978880125,0
+MXI.US,D,20210923,000000,83.3568,84.0567,83.351,83.6619,16579.866879254,0
+MXI.US,D,20210924,000000,82.7476,83.2457,82.7476,82.9952,21443.444955887,0
+MXI.US,D,20210927,000000,82.9279,83.5742,82.9279,83.2047,72208.90049275,0
+MXI.US,D,20210928,000000,82.3284,82.3284,81.5086,81.6236,28263.328325104,0
+MXI.US,D,20210929,000000,81.8615,81.8995,81.2776,81.3409,20614.554197415,0
+MXI.US,D,20210930,000000,81.8235,81.9278,81.0329,81.1284,61470.251408971,0
+MXI.US,D,20211001,000000,81.3848,81.8235,80.718,81.6899,116653.03814136,0
+MXI.US,D,20211004,000000,81.6519,81.9248,80.8233,81.1567,77772.111610569,0
+MXI.US,D,20211005,000000,81.261,81.8517,80.8711,81.4901,94346.849215328,0
+MXI.US,D,20211006,000000,80.4422,81.3088,80.1205,81.3088,22742.177258148,0
+MXI.US,D,20211007,000000,81.9092,82.8665,81.9092,82.3567,16660.909416283,0
+MXI.US,D,20211008,000000,82.7563,82.8139,82.0789,82.2621,19841.059603493,0
+MXI.US,D,20211011,000000,82.8801,83.4991,82.5663,82.576,26763.52846262,0
+MXI.US,D,20211012,000000,82.6618,82.9572,82.4707,82.8041,58637.866032556,0
+MXI.US,D,20211013,000000,82.7944,83.5186,82.6676,83.3831,14946.705879887,0
+MXI.US,D,20211014,000000,84.4135,85.2002,84.3189,85.1475,86375.956649321,0
+MXI.US,D,20211015,000000,85.3668,85.671,85.1758,85.3474,254489.97994913,0
+MXI.US,D,20211018,000000,84.8902,85.3522,84.2614,85.1475,843137.8313115,0
+MXI.US,D,20211019,000000,85.5852,85.5852,85.1251,85.5092,1268441.8846549,0
+MXI.US,D,20211020,000000,85.1855,85.747,85.0081,85.6525,95168.558989507,0
+MXI.US,D,20211021,000000,84.8804,84.8804,84.2517,84.6903,44708.808212576,0
+MXI.US,D,20211022,000000,84.9379,85.5335,84.6143,84.976,39454.379419386,0
+MXI.US,D,20211025,000000,85.3756,85.862,85.3756,85.6232,21512.177234127,0
+MXI.US,D,20211026,000000,85.9761,85.9946,85.5092,85.671,23756.747753358,0
+MXI.US,D,20211027,000000,85.3571,85.553,84.8522,84.8522,26288.557644337,0
+MXI.US,D,20211028,000000,84.9477,85.5092,84.9477,85.3474,15848.432336196,0
+MXI.US,D,20211029,000000,84.6426,84.8044,84.3375,84.5851,69299.575998902,0
+MXI.US,D,20211101,000000,84.9477,85.2538,84.8141,85.1095,24768.24068387,0
+MXI.US,D,20211102,000000,84.4905,84.8044,84.2332,84.6903,31217.790434512,0
+MXI.US,D,20211103,000000,84.8424,85.6047,84.5763,85.4517,103143.55497511,0
+MXI.US,D,20211104,000000,85.1953,85.2236,84.7761,84.9126,16369.566624939,0
+MXI.US,D,20211105,000000,84.7664,85.2421,84.7664,85.2421,17542.11877461,0
+MXI.US,D,20211108,000000,85.7285,86.29,85.6807,86.1477,23133.027974705,0
+MXI.US,D,20211109,000000,86.1564,86.1564,85.6915,86.1379,17784.220530798,0
+MXI.US,D,20211110,000000,85.9001,86.2529,85.1573,85.2713,11031.017730022,0
+MXI.US,D,20211111,000000,86.443,87.0328,86.443,86.8524,61355.355660272,0
+MXI.US,D,20211112,000000,86.9002,87.3857,86.9002,87.2804,11419.816736781,0
+MXI.US,D,20211115,000000,87.1,87.1,86.4518,86.5093,36253.712134194,0
+MXI.US,D,20211116,000000,86.4235,86.6146,86.0044,86.0619,21921.493338868,0
+MXI.US,D,20211117,000000,86.1857,86.3027,85.8708,85.9283,14857.456503665,0
+MXI.US,D,20211118,000000,85.8143,85.8523,85.3474,85.6047,15846.380626398,0
+MXI.US,D,20211119,000000,85.3668,85.8045,85.2996,85.3951,20474.012076238,0
+MXI.US,D,20211122,000000,85.3951,86.252,85.3093,85.6144,45782.878291934,0
+MXI.US,D,20211123,000000,85.7285,86.0239,85.4712,86.0239,10122.11028942,0
+MXI.US,D,20211124,000000,85.1758,85.4712,85.1573,85.3191,17585.204680372,0
+MXI.US,D,20211126,000000,83.3471,83.5567,82.9279,83.3373,71992.44510904,0
+MXI.US,D,20211129,000000,84.0616,84.2429,83.4124,83.9953,12869.34970921,0
+MXI.US,D,20211130,000000,83.7087,83.9095,82.4902,82.7661,22703.194771982,0
+MXI.US,D,20211201,000000,84.0996,84.5763,81.9473,82.1471,73404.021450201,0
+MXI.US,D,20211202,000000,82.5087,83.8715,82.5087,83.5567,78409.16750291,0
+MXI.US,D,20211203,000000,83.6619,83.8715,82.3664,82.8996,39102.511188995,0
+MXI.US,D,20211206,000000,83.7565,84.6894,83.7087,84.2234,13975.221290439,0
+MXI.US,D,20211207,000000,85.633,86.3845,85.5092,86.0521,51987.248721691,0
+MXI.US,D,20211208,000000,86.1564,86.5571,86.1057,86.443,38675.755550969,0
+MXI.US,D,20211209,000000,85.595,85.8494,85.3854,85.633,22701.143062184,0
+MXI.US,D,20211210,000000,86.0999,86.2237,85.5092,85.9274,8175.0376909279,0
+MXI.US,D,20211213,000000,85.9966,85.9966,85.285,85.367,23378.20729559,0
+MXI.US,D,20211214,000000,85.3142,85.8796,85.051,85.2362,20320.133841373,0
+MXI.US,D,20211215,000000,85.1582,85.7096,84.3374,85.5872,42014.91324754,0
+MXI.US,D,20211216,000000,86.3572,86.9129,86.1368,86.6009,30326.322527194,0
+MXI.US,D,20211217,000000,86.2208,86.4547,85.5054,85.6261,30713.069824155,0
+MXI.US,D,20211220,000000,84.6708,84.6708,83.6181,84.3882,76933.988158005,0
+MXI.US,D,20211221,000000,85.129,85.7334,85.0908,85.6066,51310.184488285,0
+MXI.US,D,20211222,000000,85.3727,86.2403,85.0218,86.2403,75933.779631382,0
+MXI.US,D,20211223,000000,86.289,87.0395,86.289,86.9226,14247.072838701,0
+MXI.US,D,20211227,000000,86.9421,87.7317,86.8739,87.7317,11632.168700895,0
+MXI.US,D,20211228,000000,87.6635,87.9852,87.6635,87.7707,9840.0001921672,0
+MXI.US,D,20211229,000000,87.7122,88.2857,87.7122,88.1899,9650.2170358337,0
+MXI.US,D,20211230,000000,88.1899,88.4482,87.9169,87.9169,20606.347358222,0
+MXI.US,D,20211231,000000,87.9462,88.4984,87.9169,88.1801,26909.199858292,0
+MXI.US,D,20220103,000000,88.2971,88.3971,87.722,87.7512,58838.93359278,0
+MXI.US,D,20220104,000000,88.4238,89.1939,88.4238,88.8332,12951.418101138,0
+MXI.US,D,20220105,000000,89.2426,90.3734,88.8332,88.843,51936.981831635,0
+MXI.US,D,20220106,000000,88.6968,88.8892,87.8389,87.9267,19546.639247451,0
+MXI.US,D,20220107,000000,88.3848,88.8917,88.0729,88.8722,7411.8016459975,0
+MXI.US,D,20220110,000000,87.9559,88.1021,87.1078,87.8682,47396.548048218,0
+MXI.US,D,20220111,000000,88.1606,89.3109,87.7512,89.3109,13790.567408601,0
+MXI.US,D,20220112,000000,90.2662,91.0168,90.1979,90.9485,103886.27392206,0
+MXI.US,D,20220113,000000,90.968,91.4067,90.1979,90.2272,54462.636593219,0
+MXI.US,D,20220114,000000,89.5838,89.8568,88.9599,89.6618,132217.3086705,0
+MXI.US,D,20220118,000000,88.804,88.804,88.1704,88.4531,74989.99312421,0
+MXI.US,D,20220119,000000,89.4181,90.0127,89.2097,89.4181,192132.36405244,0
+MXI.US,D,20220120,000000,89.7885,90.0085,88.4336,88.4336,38323.887320578,0
+MXI.US,D,20220121,000000,87.6245,87.6635,86.2013,86.2988,33992.727936578,0
+MXI.US,D,20220124,000000,84.3589,85.4322,82.7115,85.3142,103140.47741041,0
+MXI.US,D,20220125,000000,84.4661,85.5579,83.4231,85.0608,82663.387769478,0
+MXI.US,D,20220126,000000,86.0648,86.4547,84.3232,84.6221,53358.816721787,0
+MXI.US,D,20220127,000000,84.934,85.7334,83.9982,84.4271,50146.865032705,0
+MXI.US,D,20220128,000000,83.9982,84.4369,82.9897,84.4369,71850.877132964,0
+MXI.US,D,20220131,000000,84.0567,85.3532,84.0109,85.3532,40549.992451625,0
+MXI.US,D,20220201,000000,85.7724,86.6497,85.4263,86.6497,68898.466733354,0
+MXI.US,D,20220202,000000,87.0201,87.4483,86.5814,87.1761,20685.338185452,0
+MXI.US,D,20220203,000000,86.5619,86.9519,85.8503,86.0063,25674.070559776,0
+MXI.US,D,20220204,000000,85.4214,86.0338,85.0697,85.648,11592.16035983,0
+MXI.US,D,20220207,000000,85.7431,86.3962,85.4994,85.8601,17288.732614532,0
+MXI.US,D,20220208,000000,85.9186,87.0688,85.865,86.9519,48583.462166477,0
+MXI.US,D,20220209,000000,87.5757,88.2483,87.4783,88.0436,11111.034412152,0
+MXI.US,D,20220210,000000,87.6147,89.4176,87.6147,87.9754,52290.901771824,0
+MXI.US,D,20220211,000000,87.6147,88.0924,86.7813,86.9421,24986.747777379,0
+MXI.US,D,20220214,000000,86.7277,86.8056,85.8991,86.5425,65195.130547603,0
+MXI.US,D,20220215,000000,86.8446,87.488,86.6204,87.4783,32825.305061402,0
+MXI.US,D,20220216,000000,87.332,88.5798,87.332,88.4823,36650.717980146,0
+MXI.US,D,20220217,000000,87.7609,87.8194,86.9324,87.2346,20993.094655182,0
+MXI.US,D,20220218,000000,87.3125,87.5173,86.7862,86.8544,16558.323926373,0
+MXI.US,D,20220222,000000,86.4352,87.0299,85.4214,85.8893,40642.319392544,0
+MXI.US,D,20220223,000000,86.6887,86.7277,85.3143,85.3727,60881.410696888,0
+MXI.US,D,20220224,000000,83.1599,84.7293,82.849,84.4564,62790.526664113,0
+MXI.US,D,20220225,000000,84.6806,87.3418,84.6806,87.3418,24058.349093693,0
+MXI.US,D,20220228,000000,86.3865,87.3414,86.1964,86.7082,26783.019705703,0
+MXI.US,D,20220301,000000,86.8544,87.4198,85.2557,85.9771,93142.495563784,0
+MXI.US,D,20220302,000000,86.5912,87.8974,86.5912,87.7902,14492.252159586,0
+MXI.US,D,20220303,000000,88.3946,88.8722,87.2736,87.9754,34184.562802709,0
+MXI.US,D,20220304,000000,86.0258,87.0201,85.6651,87.0201,497912.01139187,0
+MXI.US,D,20220307,000000,86.7082,86.7082,84.4872,84.7001,39841.126716347,0
+MXI.US,D,20220308,000000,84.4076,85.2655,83.6278,83.9008,47163.678986123,0
+MXI.US,D,20220309,000000,84.7293,86.3475,84.4466,86.0746,64878.141383781,0
+MXI.US,D,20220310,000000,85.3727,86.3024,85.3727,86.2305,60723.429042426,0
+MXI.US,D,20220311,000000,86.4742,86.7374,85.3727,85.4799,60512.102933212,0
+MXI.US,D,20220314,000000,85.5189,85.7724,84.3979,84.6319,26393.194844045,0
+MXI.US,D,20220315,000000,84.0762,84.7976,83.6668,84.6513,59367.248865816,0
+MXI.US,D,20220316,000000,86.0746,86.8008,84.895,86.7569,38043.828933123,0
+MXI.US,D,20220317,000000,86.9226,88.5213,86.9226,88.3361,15185.730071377,0
+MXI.US,D,20220318,000000,87.9657,89.2036,87.9657,89.2036,12480.550702451,0
+MXI.US,D,20220321,000000,89.6813,90.4416,89.6033,90.1179,36337.83223592,0
+MXI.US,D,20220322,000000,90.7926,90.8608,89.9835,90.5099,59486.248034112,0
+MXI.US,D,20220323,000000,90.042,90.5872,90.042,90.3442,12841.651626934,0
+MXI.US,D,20220324,000000,90.6463,91.6211,90.6463,91.5237,28351.551846427,0
+MXI.US,D,20220325,000000,91.6699,92.1524,91.4944,92.1524,54429.809236448,0
+MXI.US,D,20220328,000000,91.5432,91.5578,90.8413,91.4749,73761.018955088,0
+MXI.US,D,20220329,000000,91.5822,92.206,91.2946,92.1085,64577.565898345,0
+MXI.US,D,20220330,000000,92.245,92.7324,92.1964,92.323,96023.096120457,0
+MXI.US,D,20220331,000000,92.3035,92.6739,91.475,91.6114,86653.963326977,0
+MXI.US,D,20220401,000000,92.2255,93.0151,92.0013,93.0054,120810.82804741,0
+MXI.US,D,20220404,000000,93.0054,93.0151,92.4107,92.8981,43568.057564777,0
+MXI.US,D,20220405,000000,92.8591,93.1885,91.5939,91.7576,19182.460758271,0
+MXI.US,D,20220406,000000,91.202,91.202,90.1395,90.8998,36970.784708665,0
+MXI.US,D,20220407,000000,90.9583,91.6796,90.4514,91.3872,14973.378107264,0
+MXI.US,D,20220408,000000,91.5822,92.1768,91.3638,91.7869,17147.164638456,0
+MXI.US,D,20220411,000000,91.5822,91.6026,90.8121,90.9583,41273.22015549,0
+MXI.US,D,20220412,000000,91.5627,91.9623,90.739,91.046,37806.856451431,0
+MXI.US,D,20220413,000000,91.241,92.3717,91.1435,92.362,38655.238452987,0
+MXI.US,D,20220414,000000,92.2938,92.5667,92.1085,92.1573,55832.152883518,0
+MXI.US,D,20220418,000000,91.9233,92.4643,91.7771,91.9038,24058.349093693,0
+MXI.US,D,20220419,000000,91.4067,92.2938,91.4067,92.2938,19710.776031307,0
+MXI.US,D,20220420,000000,92.0598,92.4936,91.4749,92.362,23249.975433202,0
+MXI.US,D,20220421,000000,92.3522,92.3522,89.691,89.886,171789.66140329,0
+MXI.US,D,20220422,000000,89.1939,89.1939,86.8544,86.9714,93828.792491282,0
+MXI.US,D,20220425,000000,85.2362,85.8309,83.813,85.7139,176625.54139764,0
+MXI.US,D,20220426,000000,85.4604,85.6846,83.7155,83.8423,140401.57905552,0
+MXI.US,D,20220427,000000,84.8366,86.172,84.6932,85.5872,71351.285797102,0
+MXI.US,D,20220428,000000,85.9771,86.8926,84.8756,86.7179,18484.879426883,0
+MXI.US,D,20220429,000000,87.1858,87.5894,85.6749,85.6749,79227.799712392,0
+MXI.US,D,20220502,000000,85.3532,85.6456,84.2333,85.3142,52063.161984224,0
+MXI.US,D,20220503,000000,85.3824,86.3733,85.3824,86.1038,50386.915079095,0
+MXI.US,D,20220504,000000,86.0551,88.3848,85.5586,88.1801,37073.370198575,0
+MXI.US,D,20220505,000000,87.5173,87.6342,84.6026,85.3922,30512.002263931,0
+MXI.US,D,20220506,000000,84.5051,84.6415,83.1989,84.0957,87241.778184161,0
+MXI.US,D,20220509,000000,82.2046,82.4917,80.5864,80.8886,105828.21724606,0
+MXI.US,D,20220510,000000,82.2339,82.3411,80.0951,80.7619,44864.738157239,0
+MXI.US,D,20220511,000000,81.3565,82.9065,80.8106,80.8789,182486.2504362,0
+MXI.US,D,20220512,000000,79.6311,80.6742,78.9975,79.9528,23640.82614976,0
+MXI.US,D,20220513,000000,80.9471,82.1934,80.9471,81.8537,20268.841096418,0
+MXI.US,D,20220516,000000,81.6392,82.2698,81.4053,81.9609,21593.219771156,0
+MXI.US,D,20220517,000000,83.7643,84.3199,83.4234,84.3199,21571.676818275,0
+MXI.US,D,20220518,000000,83.4231,83.5305,81.7133,82.0486,19702.569192115,0
+MXI.US,D,20220519,000000,81.9317,83.8462,81.9317,83.2155,18747.498281052,0
+MXI.US,D,20220520,000000,84.3784,84.5441,82.3918,83.5303,21784.028782389,0
+MXI.US,D,20220523,000000,84.7293,85.387,84.6124,85.246,18042.735965371,0
+MXI.US,D,20220524,000000,84.7488,85.2195,84.1754,85.0998,15646.338921073,0
+MXI.US,D,20220525,000000,84.5929,85.4799,84.5734,85.2655,37205.705480559,0
+MXI.US,D,20220526,000000,85.4702,86.3426,85.3337,86.0648,10190.842567659,0
+MXI.US,D,20220527,000000,87.0786,87.7999,87.0786,87.7999,18552.585850224,0
+MXI.US,D,20220531,000000,87.8194,87.8194,87.0445,87.1485,41099.850677542,0
+MXI.US,D,20220601,000000,87.6635,87.722,85.8503,86.5132,20063.670116598,0
+MXI.US,D,20220602,000000,87.566,89.0867,87.566,89.0867,46624.079309196,0
+MXI.US,D,20220603,000000,88.1899,88.5018,87.6927,88.0241,37728.8914791,0
+MXI.US,D,20220606,000000,88.765,88.9677,88.1122,88.4189,17153.319767851,0
+MXI.US,D,20220607,000000,87.6927,89.1372,87.6927,89.0574,85713.254384502,0
+MXI.US,D,20220608,000000,88.2776,88.6675,87.3352,87.4109,125558.48452045,0
+MXI.US,D,20220609,000000,86.75,86.8,85.1,85.1,1344523,0
+MXI.US,D,20220610,000000,83.39,83.46,82.4809,82.88,408272,0
+MXI.US,D,20220613,000000,80.29,80.56,79.17,79.555,131155,0
+MXI.US,D,20220614,000000,79.42,79.61,77.85,78.46,50465,0
+MXI.US,D,20220615,000000,79.69,80.16,78.2,79.7,38938,0
+MXI.US,D,20220616,000000,77.46,77.74,76.6601,77.24,138693,0
+MXI.US,D,20220617,000000,76.58,76.8559,75.41,76.2,55005,0
+MXI.US,D,20220621,000000,76.91,77.37,76.71,77.04,100367,0
+MXI.US,D,20220622,000000,75.21,76.04,74.82,75.43,76305,0
+MXI.US,D,20220623,000000,74.92,74.94,73.17,73.73,60496,0
+MXI.US,D,20220624,000000,74.39,76.33,74.23,76.33,31028,0
+MXI.US,D,20220627,000000,76.36,76.7105,76.1094,76.34,30665,0
+MXI.US,D,20220628,000000,77.1,77.48,75.76,75.83,32085,0
+MXI.US,D,20220629,000000,75.92,75.92,74.88,75.16,151976,0
+MXI.US,D,20220630,000000,73.6,74.26,72.97,73.9,33357,0
+MXI.US,D,20220701,000000,72.96,73.8,71.96,73.73,94407,0
+MXI.US,D,20220705,000000,71.4,71.67,70.5546,71.67,61176,0
+MXI.US,D,20220706,000000,71.34,71.8,70.64,71.71,56355,0
+MXI.US,D,20220707,000000,72.88,73.4362,72.88,73.16,30077,0
+MXI.US,D,20220708,000000,73.11,73.28,72.34,72.77,12598,0
+MXI.US,D,20220711,000000,71.41,71.885,71,71.44,97783,0
+MXI.US,D,20220712,000000,70.99,71.82,70.905,71.12,37624,0
+MXI.US,D,20220713,000000,70.12,71.31,69.942,70.97,19061,0
+MXI.US,D,20220714,000000,69.12,69.265,68.31,69.17,95459,0
+MXI.US,D,20220715,000000,69.72,70.23,69.46,70.17,43998,0
+MXI.US,D,20220718,000000,71.35,71.8401,70.6174,70.87,46615,0
+MXI.US,D,20220719,000000,71.6,72.765,71.49,72.72,34079,0
+MXI.US,D,20220720,000000,72.51,72.86,72.13,72.44,70551,0
+MXI.US,D,20220721,000000,72,73.22,71.97,73.17,74390,0
+MXI.US,D,20220722,000000,73.61,73.83,72.4882,72.65,28846,0
+MXI.US,D,20220725,000000,73.34,73.55,73.04,73.42,26163,0
+MXI.US,D,20220726,000000,73.28,73.29,72.66,72.83,15499,0
+MXI.US,D,20220727,000000,72.83,74.3,72.6,74.17,122732,0
+MXI.US,D,20220728,000000,74.83,75.34,74.28,75.33,85771,0
+MXI.US,D,20220729,000000,75.71,76.69,75.64,76.62,51660,0
+MXI.US,D,20220801,000000,76.19,76.3574,75.655,76.01,29318,0
+MXI.US,D,20220802,000000,75.49,75.931,74.94,74.98,79359,0
+MXI.US,D,20220803,000000,75.36,75.36,74.5,75.05,24313,0
+MXI.US,D,20220804,000000,75.05,75.79,74.955,75.41,21581,0
+MXI.US,D,20220805,000000,74.64,75.64,74.64,75.63,23886,0
+MXI.US,D,20220808,000000,76.59,77.04,76.34,76.39,11707,0
+MXI.US,D,20220809,000000,76.39,76.52,75.87,76.1,14812,0
+MXI.US,D,20220810,000000,77.71,78.4646,77.51,78.11,44895,0
+MXI.US,D,20220811,000000,78.64,79.1927,78.21,78.34,415313,0
+MXI.US,D,20220812,000000,78.34,79.43,78.31,79.4,49742,0
+MXI.US,D,20220815,000000,78.34,78.905,78.17,78.81,70878,0
+MXI.US,D,20220816,000000,79.235,79.8039,79.04,79.64,304365,0
+MXI.US,D,20220817,000000,78.32,78.841,78.08,78.39,26440,0
+MXI.US,D,20220818,000000,78.66,78.66,78.3,78.49,21025,0
+MXI.US,D,20220819,000000,77.85,77.85,76.9101,77.1246,20438,0
+MXI.US,D,20220822,000000,76.05,76.3,75.89,76.08,34478,0
+MXI.US,D,20220823,000000,76.19,77.56,76.19,77.19,37781,0
+MXI.US,D,20220824,000000,76.76,77.3,76.66,76.99,15845,0
+MXI.US,D,20220825,000000,77.51,78.46,77.51,78.46,19458,0
+MXI.US,D,20220826,000000,78.73,78.73,76.28,76.35,15881,0
+MXI.US,D,20220829,000000,75.82,76.3031,75.62,75.91,21428,0
+MXI.US,D,20220830,000000,75.96,75.98,74.2,74.4,77314,0
+MXI.US,D,20220831,000000,74.34,74.41,73.62,73.62,700584,0
+MXI.US,D,20220901,000000,72.36,72.36,71.45,72.16,49491,0
+MXI.US,D,20220902,000000,73.24,73.85,72.08,72.36,15178,0
+MXI.US,D,20220906,000000,72.87,73.02,71.99,72.16,35931,0
+MXI.US,D,20220907,000000,71.7,73.36,71.62,73.31,31362,0
+MXI.US,D,20220908,000000,72.88,73.958,72.75,73.93,43918,0
+MXI.US,D,20220909,000000,75.37,76.18,75.37,76.08,18365,0
+MXI.US,D,20220912,000000,77.27,77.27,76.7816,77.05,12587,0
+MXI.US,D,20220913,000000,75.13,75.77,74.15,74.19,19583,0
+MXI.US,D,20220914,000000,74.12,74.26,73.41,73.73,18754,0
+MXI.US,D,20220915,000000,73.18,73.84,72.56,72.63,13214,0
+MXI.US,D,20220916,000000,71.84,72.1083,71.27,71.89,41611,0
+MXI.US,D,20220919,000000,70.99,72.93,70.93,72.92,16971,0
+MXI.US,D,20220920,000000,71.83,71.83,71.04,71.44,12162,0
+MXI.US,D,20220921,000000,71.79,71.99,70.31,70.31,52106,0
+MXI.US,D,20220922,000000,70.77,70.91,70.005,70.04,25620,0
+MXI.US,D,20220923,000000,68.3,68.3,66.9,67.59,28476,0
+MXI.US,D,20220926,000000,66.77,67.22,66.02,66.25,22180,0
+MXI.US,D,20220927,000000,67.17,67.42,66.07,66.54,23579,0
+MXI.US,D,20220928,000000,66.91,68.6978,66.68,68.49,87776,0
+MXI.US,D,20220929,000000,67.72,67.82,66.78,67.82,25005,0
+MXI.US,D,20220930,000000,67.69,68.88,67.51,67.86,19309,0
+MXI.US,D,20221003,000000,69.04,70.41,69.04,70.08,53004,0
+MXI.US,D,20221004,000000,71.68,72.9,71.67,72.72,40562,0
+MXI.US,D,20221005,000000,71.56,72.2699,71.17,71.8634,26093,0
+MXI.US,D,20221006,000000,71.11,71.6,70.72,70.8374,22762,0
+MXI.US,D,20221007,000000,70.15,70.15,68.984,69.26,13024,0
+MXI.US,D,20221010,000000,69.73,69.94,69.16,69.5,40378,0
+MXI.US,D,20221011,000000,68.86,69.6385,68.2372,68.44,14582,0
+MXI.US,D,20221012,000000,68.45,68.45,68.04,68.14,26575,0
+MXI.US,D,20221013,000000,66.6,70.05,66.32,69.84,41439,0
+MXI.US,D,20221014,000000,69.97,69.97,67.43,67.46,10678,0
+MXI.US,D,20221017,000000,69.2,69.65,69.2,69.32,16426,0
+MXI.US,D,20221018,000000,70.75,71.06,69.57,70.18,26795,0
+MXI.US,D,20221019,000000,69.52,69.74,68.78,69.2009,9034,0
+MXI.US,D,20221020,000000,69.26,70.4199,68.88,69.101,45461,0
+MXI.US,D,20221021,000000,68.8,71.36,68.58,71.26,22882,0
+MXI.US,D,20221024,000000,71.11,71.11,70.6,70.6057,6600,0
+MXI.US,D,20221025,000000,70.69,72.18,70.69,72.1615,13461,0
+MXI.US,D,20221026,000000,72.53,73.8481,72.5,73.2551,15268,0
+MXI.US,D,20221027,000000,72.99,73.17,72.54,72.5456,35200,0
+MXI.US,D,20221028,000000,71.89,72.37,71.61,72.37,10080,0
+MXI.US,D,20221031,000000,71.57,72.13,71.49,71.7,7545,0
+MXI.US,D,20221101,000000,73.58,73.58,72.3,72.66,7890,0
+MXI.US,D,20221102,000000,72.64,73.08,70.57,70.6031,52604,0
+MXI.US,D,20221103,000000,69.45,70.6469,69.45,70.2428,11541,0
+MXI.US,D,20221104,000000,73.26,74.47,73.095,74.28,26789,0
+MXI.US,D,20221107,000000,74.85,75,74.35,74.59,11914,0
+MXI.US,D,20221108,000000,75,76.72,75,76.21,25189,0
+MXI.US,D,20221109,000000,75.77,75.94,74.795,74.88,8096,0
+MXI.US,D,20221110,000000,77.74,79.015,77.42,78.9137,31785,0
+MXI.US,D,20221111,000000,80.32,81.46,80.32,81.3,182447,0
+MXI.US,D,20221114,000000,80.99,81.75,80.91,80.99,22450,0
+MXI.US,D,20221115,000000,82.05,82.05,80.48,81,23245,0
+MXI.US,D,20221116,000000,80.91,80.91,80.027,80.18,9357,0
+MXI.US,D,20221117,000000,78.67,79.42,78.35,79.42,13839,0
+MXI.US,D,20221118,000000,79.78,79.78,79.29,79.75,9293,0
+MXI.US,D,20221121,000000,78.7,79.39,78.43,79.357,8897,0
+MXI.US,D,20221122,000000,79.92,80.88,79.92,80.8,5334,0
+MXI.US,D,20221123,000000,81.18,81.85,81.17,81.85,8004,0
+MXI.US,D,20221125,000000,81.8068,81.95,81.72,81.9252,2644,0
+MXI.US,D,20221128,000000,81.19,81.49,80.3271,80.3271,33118,0
+MXI.US,D,20221129,000000,80.91,81.34,80.91,81.2471,50901,0
+MXI.US,D,20221130,000000,81.66,83.32,81.2,83.25,59487,0
+MXI.US,D,20221201,000000,84.07,84.15,83.1989,83.77,101319,0
+MXI.US,D,20221202,000000,82.73,84.5,82.73,84.29,12908,0
+MXI.US,D,20221205,000000,84.02,84.19,82.65,82.8811,19577,0
+MXI.US,D,20221206,000000,82.83,82.88,82.0071,82.24,61624,0
+MXI.US,D,20221207,000000,82.28,82.625,81.8303,82.2289,11873,0
+MXI.US,D,20221208,000000,82.53,83.04,82.53,82.6899,11736,0
+MXI.US,D,20221209,000000,82.78,83.24,82.5072,82.5072,28629,0
+MXI.US,D,20221212,000000,82.18,82.3955,81.695,82.3579,8187,0
+MXI.US,D,20221213,000000,83.32,83.56,81.6024,82.05,59689,0
+MXI.US,D,20221214,000000,81.83,82.12,80.85,81.455,9109,0
+MXI.US,D,20221215,000000,80.54,80.54,79.063,79.29,25049,0
+MXI.US,D,20221216,000000,78.53,78.78,78.11,78.78,29258,0
+MXI.US,D,20221219,000000,79.06,79.1699,77.8587,78.19,11592,0
+MXI.US,D,20221220,000000,78.35,79.0286,78.12,78.78,17921,0
+MXI.US,D,20221221,000000,79.49,79.89,79.28,79.65,16472,0
+MXI.US,D,20221222,000000,78.91,78.91,77.67,78.72,24959,0
+MXI.US,D,20221223,000000,78.77,79.2492,78.74,79.2492,9330,0
+MXI.US,D,20221227,000000,79.49,80.03,79.36,79.68,7436,0
+MXI.US,D,20221228,000000,79.86,79.9,78.54,78.6042,11104,0
+MXI.US,D,20221229,000000,79.18,79.6599,79.18,79.3273,10399,0
+MXI.US,D,20221230,000000,78.95,78.95,78.33,78.66,8487,0
+MXI.US,D,20230103,000000,78.95,79.59,78.315,78.6741,55933,0
+MXI.US,D,20230104,000000,79.59,79.97,79,79.97,83780,0
+MXI.US,D,20230105,000000,79.23,79.6656,78.99,79.4046,9902,0
+MXI.US,D,20230106,000000,80.61,82.373,80.61,82.373,16403,0
+MXI.US,D,20230109,000000,83.41,83.9,82.98,82.9954,21122,0
+MXI.US,D,20230110,000000,82.97,83.587,82.8753,83.587,10842,0
+MXI.US,D,20230111,000000,84.12,84.57,83.85,84.56,144129,0
+MXI.US,D,20230112,000000,85.2,85.64,84.27,85.46,9471,0
+MXI.US,D,20230113,000000,84.89,85.99,84.89,85.92,78432,0
+MXI.US,D,20230117,000000,85.61,85.69,85.03,85.1592,99868,0
+MXI.US,D,20230118,000000,86.39,86.51,84.86,84.8698,51977,0
+MXI.US,D,20230119,000000,84.47,85.08,84.2,84.74,62445,0
+MXI.US,D,20230120,000000,84.79,86.1199,84.625,86.0367,9601,0
+MXI.US,D,20230123,000000,85.68,86.35,85.58,86.19,32287,0
+MXI.US,D,20230124,000000,85.83,86.7,85.31,86.4105,11321,0
+MXI.US,D,20230125,000000,85.86,87.0324,85.81,86.89,14732,0
+MXI.US,D,20230126,000000,87.07,87.49,86.5947,87.4898,10641,0
+MXI.US,D,20230127,000000,86.93,87.14,86.5,86.9118,28496,0
+MXI.US,D,20230130,000000,86.51,87.125,86.44,86.4578,10920,0
+MXI.US,D,20230131,000000,86.18,87.3875,86.15,87.32,35968,0
+MXI.US,D,20230201,000000,87.18,88.76,86.63,88.25,49973,0
+MXI.US,D,20230202,000000,88.06,88.06,86.92,87.2925,36652,0
+MXI.US,D,20230203,000000,86.34,86.82,85.7183,85.9,25387,0
+MXI.US,D,20230206,000000,84.96,85.0684,84.23,84.74,44626,0
+MXI.US,D,20230207,000000,84.62,85.8667,84.58,85.7431,10168,0
+MXI.US,D,20230208,000000,85.55,85.63,84.91,84.9737,12709,0
+MXI.US,D,20230209,000000,85.93,85.93,84,84.3165,20413,0
+MXI.US,D,20230210,000000,83.84,83.85,83.19,83.77,17831,0
+MXI.US,D,20230213,000000,83.91,84.56,83.65,84.45,17454,0
+MXI.US,D,20230214,000000,83.91,84.69,83.8377,84.55,11525,0
+MXI.US,D,20230215,000000,83.49,84.46,83.34,84.46,30898,0
+MXI.US,D,20230216,000000,83.71,84.96,83.71,84.3063,172795,0
+MXI.US,D,20230217,000000,83.68,84,83.2974,83.79,35144,0
+MXI.US,D,20230221,000000,83.75,84,83.02,83.02,13543,0
+MXI.US,D,20230222,000000,82.73,82.8829,82.18,82.5432,39119,0
+MXI.US,D,20230223,000000,82.76,82.803,81.7337,82.35,8047,0
+MXI.US,D,20230224,000000,80.57,81.2716,80.21,81.2152,17042,0
+MXI.US,D,20230227,000000,81.8,82.22,81.7512,81.882,14206,0
+MXI.US,D,20230228,000000,81.87,82.435,81.71,82.04,16931,0
+MXI.US,D,20230301,000000,82.98,83.78,82.98,83.42,17853,0
+MXI.US,D,20230302,000000,82.98,84.315,82.88,84.28,35173,0
+MXI.US,D,20230303,000000,84.92,85.64,84.81,85.64,24119,0
+MXI.US,D,20230306,000000,84.89,84.89,83.9659,84.06,17692,0
+MXI.US,D,20230307,000000,83.71,83.71,82.0794,82.0794,4013,0
+MXI.US,D,20230308,000000,82.14,82.73,82.14,82.7048,13991,0
+MXI.US,D,20230309,000000,82.82,82.82,81.13,81.16,11400,0
+MXI.US,D,20230310,000000,81.39,81.72,79.94,80.05,8182,0
+MXI.US,D,20230313,000000,79.54,80.74,79.54,80.05,46389,0
+MXI.US,D,20230314,000000,80.9,81.34,80.265,80.89,32109,0
+MXI.US,D,20230315,000000,78.63,78.63,77.14,77.8559,84875,0
+MXI.US,D,20230316,000000,77.48,78.89,77.1501,78.8163,28055,0
+MXI.US,D,20230317,000000,78.55,78.55,77.9253,78.23,11780,0
+MXI.US,D,20230320,000000,79.19,79.96,79.19,79.87,27282,0
+MXI.US,D,20230321,000000,80.61,80.66,79.955,80.33,14023,0
+MXI.US,D,20230322,000000,80.49,81.05,79.71,79.76,30593,0
+MXI.US,D,20230323,000000,80.25,81.03,79.36,79.72,32270,0
+MXI.US,D,20230324,000000,79.09,79.85,78.69,79.662,9422,0
+MXI.US,D,20230327,000000,80.13,80.5,79.93,80.26,7692,0
+MXI.US,D,20230328,000000,80.46,80.958,80.46,80.9083,6959,0
+MXI.US,D,20230329,000000,81.75,82.03,81.592,81.9674,8041,0
+MXI.US,D,20230330,000000,82.93,82.93,82.6402,82.82,5005,0
+MXI.US,D,20230331,000000,83.19,83.74,83.19,83.674,6038,0
+MXI.US,D,20230403,000000,83.59,84.19,83.5,83.99,28414,0
+MXI.US,D,20230404,000000,83.85,83.85,82.99,83.27,14475,0
+MXI.US,D,20230405,000000,82.62,82.67,82.1174,82.4,111939,0
+MXI.US,D,20230406,000000,82.17,82.48,81.672,82.26,23155,0
+MXI.US,D,20230410,000000,81.88,82.7,81.88,82.61,15143,0
+MXI.US,D,20230411,000000,83.48,84.29,83.48,84.05,8515,0
+MXI.US,D,20230412,000000,84.72,84.72,84.24,84.24,6991,0
+MXI.US,D,20230413,000000,84.74,85.44,84.6726,85.24,8248,0
+MXI.US,D,20230414,000000,85.41,85.41,84.36,84.72,4416,0
+MXI.US,D,20230417,000000,84.75,85.01,84.626,85.01,6588,0
+MXI.US,D,20230418,000000,85.56,85.71,85.53,85.71,5915,0
+MXI.US,D,20230419,000000,84.95,85.19,84.95,85.0672,4026,0
+MXI.US,D,20230420,000000,84.54,85.07,84.43,84.64,8993,0
+MXI.US,D,20230421,000000,84.04,84.04,83.17,83.56,30944,0
+MXI.US,D,20230424,000000,83.47,83.95,83.47,83.95,11900,0
+MXI.US,D,20230425,000000,82.84,82.84,81.93,81.97,81361,0
+MXI.US,D,20230426,000000,82.2,82.4399,81.535,81.6902,10123,0
+MXI.US,D,20230427,000000,81.86,82.5804,81.58,82.5804,21900,0
+MXI.US,D,20230428,000000,82.18,83.09,82.18,83.06,6925,0
+MXI.US,D,20230501,000000,83.16,83.45,82.7605,82.95,19356,0
+MXI.US,D,20230502,000000,82.12,82.18,81.31,82.1734,7409,0
+MXI.US,D,20230503,000000,82.32,82.91,81.91,81.94,19697,0
+MXI.US,D,20230504,000000,81.89,81.89,81.53,81.59,6950,0
+MXI.US,D,20230505,000000,82.3,83.496,82.3,83.3098,12404,0
+MXI.US,D,20230508,000000,83.78,83.81,83.14,83.29,6549,0
+MXI.US,D,20230509,000000,82.7,83.0234,82.44,82.89,8735,0
+MXI.US,D,20230510,000000,83.33,83.33,81.71,82.44,47225,0
+MXI.US,D,20230511,000000,81.44,81.44,80.92,81.32,6457,0
+MXI.US,D,20230512,000000,81.38,81.43,80.83,81.2365,15857,0
+MXI.US,D,20230515,000000,81.61,82.27,81.55,82.14,32186,0
+MXI.US,D,20230516,000000,81.76,81.76,80.85,80.85,4690,0
+MXI.US,D,20230517,000000,81.35,81.55,81.14,81.36,12098,0
+MXI.US,D,20230518,000000,81.03,81.3926,80.78,81.39,14387,0
+MXI.US,D,20230519,000000,81.78,81.78,81.3,81.57,12843,0
+MXI.US,D,20230522,000000,81.5,81.5,81.2,81.2,11641,0
+MXI.US,D,20230523,000000,80.8,80.8,79.96,79.99,6336,0
+MXI.US,D,20230524,000000,79.26,79.26,78.64,78.64,6584,0
+MXI.US,D,20230525,000000,78.63,78.63,77.9701,78.23,16323,0
+MXI.US,D,20230526,000000,78.89,79.21,78.76,79.0888,14913,0
+MXI.US,D,20230530,000000,79.05,79.05,77.95,78.2127,16368,0
+MXI.US,D,20230531,000000,77.47,77.47,76.98,77.3046,34696,0
+MXI.US,D,20230601,000000,77.6,78.7935,77.6,78.73,6465,0
+MXI.US,D,20230602,000000,80.3,81.12,80.3,81.05,184548,0
+MXI.US,D,20230605,000000,80.86,81.1979,80.52,80.52,19717,0
+MXI.US,D,20230606,000000,80.58,81.43,80.58,81.4183,18655,0
+MXI.US,D,20230607,000000,79.9,80.2098,79.9,80.0691,11684,0
+MXI.US,D,20230608,000000,80.42,80.61,80.21,80.61,7996,0
+MXI.US,D,20230609,000000,80.42,80.42,79.9247,79.9949,9501,0
+MXI.US,D,20230612,000000,79.96,80.1762,79.57,80.1762,6600,0
+MXI.US,D,20230613,000000,81.08,81.82,81.08,81.8,11986,0
+MXI.US,D,20230614,000000,82.74,82.76,81.825,82.28,10232,0
+MXI.US,D,20230615,000000,82.09,83.01,82.09,83.01,6124,0
+MXI.US,D,20230616,000000,83.22,83.22,82.82,82.96,5480,0
+MXI.US,D,20230620,000000,81.74,81.74,80.87,81.08,28244,0
+MXI.US,D,20230621,000000,80.54,81.25,80.54,81.19,6929,0
+MXI.US,D,20230622,000000,80.48,80.7015,80.25,80.6816,16719,0
+MXI.US,D,20230623,000000,79.46,79.76,79.46,79.59,4586,0
+MXI.US,D,20230626,000000,79.8,80.415,79.8,80.3089,11489,0
+MXI.US,D,20230627,000000,80.55,81.218,80.4451,81.11,6686,0
+MXI.US,D,20230628,000000,80.74,80.74,80.31,80.47,8822,0
+MXI.US,D,20230629,000000,80.11,80.934,80.11,80.934,3733,0
+MXI.US,D,20230630,000000,81.58,81.87,81.38,81.85,8191,0
+MXI.US,D,20230703,000000,82.2,82.5917,82.185,82.5795,3461,0
+MXI.US,D,20230705,000000,81.96,81.96,80.871,80.97,56881,0
+MXI.US,D,20230706,000000,79.62,79.62,78.63,79.39,8105,0
+MXI.US,D,20230707,000000,79.66,80.88,79.66,80.4275,5898,0
+MXI.US,D,20230710,000000,79.99,80.5364,79.99,80.44,7311,0
+MXI.US,D,20230711,000000,80.94,81.62,80.94,81.62,20281,0
+MXI.US,D,20230712,000000,82.84,83.49,82.64,83.24,83584,0
+MXI.US,D,20230713,000000,84.33,84.75,84.212,84.75,8397,0
+MXI.US,D,20230714,000000,84.65,84.65,84.07,84.2,10988,0
+MXI.US,D,20230717,000000,83.56,84,83.56,83.85,4105,0
+MXI.US,D,20230718,000000,83.95,84.7015,83.95,84.626,7577,0
+MXI.US,D,20230719,000000,84.15,84.44,83.89,84.14,165961,0
+MXI.US,D,20230720,000000,84.35,84.545,84.14,84.1898,6935,0
+MXI.US,D,20230721,000000,84.12,84.12,83.81,84.0315,7625,0
+MXI.US,D,20230724,000000,84.08,84.61,84.08,84.4643,4038,0
+MXI.US,D,20230725,000000,85.24,86.4131,85.21,86.31,9874,0
+MXI.US,D,20230726,000000,85.59,85.8202,85.43,85.8202,15276,0
+MXI.US,D,20230727,000000,86.08,86.08,84.9238,84.9238,2289,0
+MXI.US,D,20230728,000000,85.47,85.5,85.295,85.4177,17812,0
+MXI.US,D,20230731,000000,85.69,86.1,85.53,85.88,9643,0
+MXI.US,D,20230801,000000,84.99,85.0699,84.82,84.8379,22587,0
+MXI.US,D,20230802,000000,83.78,83.87,83.17,83.2392,12612,0
+MXI.US,D,20230803,000000,82.88,83.31,82.73,82.97,37588,0
+MXI.US,D,20230804,000000,83.24,84.145,82.93,82.98,30466,0
+MXI.US,D,20230807,000000,83.22,83.4175,82.84,83.4009,3029,0
+MXI.US,D,20230808,000000,81.99,82.665,81.83,82.6451,4278,0
+MXI.US,D,20230809,000000,82.79,82.9039,82.5311,82.5311,3179,0
+MXI.US,D,20230810,000000,83.18,83.5499,82.4318,82.536,4368,0
+MXI.US,D,20230811,000000,82.03,82.21,81.89,82.0274,7229,0
+MXI.US,D,20230814,000000,81.19,81.47,80.81,81.47,4680,0
+MXI.US,D,20230815,000000,80.86,80.86,79.9577,79.9577,5633,0
+MXI.US,D,20230816,000000,79.65,80.05,79.23,79.23,23440,0
+MXI.US,D,20230817,000000,79.89,80.157,79.19,79.2928,5713,0
+MXI.US,D,20230818,000000,78.71,79.1834,78.71,79.0818,6503,0
+MXI.US,D,20230821,000000,79.281,79.322,78.76,79.3114,4791,0
+MXI.US,D,20230822,000000,79.63,79.63,79.2,79.3076,2978,0
+MXI.US,D,20230823,000000,79.67,80.41,79.6253,79.9992,9085,0
+MXI.US,D,20230824,000000,79.5,79.66,79.245,79.26,31198,0
+MXI.US,D,20230825,000000,79.6,79.64,78.98,79.4645,2642,0
+MXI.US,D,20230828,000000,79.94,80.27,79.94,80.2326,3666,0
+MXI.US,D,20230829,000000,80.2,81.81,80.2,81.81,9427,0
+MXI.US,D,20230830,000000,81.85,82.1053,81.725,81.8416,7238,0
+MXI.US,D,20230831,000000,82.08,82.12,81.66,81.7493,4278,0
+MXI.US,D,20230901,000000,82.5,82.85,82.24,82.48,7912,0
+MXI.US,D,20230905,000000,82.18,82.18,81.25,81.3016,35393,0
+MXI.US,D,20230906,000000,80.89,81.2,80.74,80.94,12537,0
+MXI.US,D,20230907,000000,80.39,80.39,79.92,80.222,5476,0
+MXI.US,D,20230908,000000,79.99,80.25,79.96,79.96,2155,0
+MXI.US,D,20230911,000000,81.01,81.058,80.825,80.9207,15450,0
+MXI.US,D,20230912,000000,80.23,80.7,80.23,80.4173,11291,0
+MXI.US,D,20230913,000000,80.25,80.37,79.82,80.01,21003,0
+MXI.US,D,20230914,000000,81.15,81.83,81.12,81.7281,23302,0
+MXI.US,D,20230915,000000,81.96,82.3,81.45,81.5396,21160,0
+MXI.US,D,20230918,000000,81.38,81.3807,80.94,81.0674,5334,0
+MXI.US,D,20230919,000000,81.26,81.37,80.54,80.9554,5756,0
+MXI.US,D,20230920,000000,81.22,81.6504,80.6,80.6146,6317,0
+MXI.US,D,20230921,000000,79.57,79.57,78.85,78.87,3615,0
+MXI.US,D,20230922,000000,79.26,79.305,78.903,78.903,3644,0
+MXI.US,D,20230925,000000,78.13,78.7637,78.0665,78.7637,2828,0
+MXI.US,D,20230926,000000,78.15,78.45,77.41,77.5632,37791,0
+MXI.US,D,20230927,000000,77.84,77.84,76.88,77.3888,6541,0
+MXI.US,D,20230928,000000,77.68,78.4692,77.68,78.4692,1193,0
+MXI.US,D,20230929,000000,79.31,79.31,78.1901,78.4986,2834,0
+MXI.US,D,20231002,000000,77.85,77.85,76.61,76.93,16275,0
+MXI.US,D,20231003,000000,76.16,76.38,76.04,76.0469,5293,0
+MXI.US,D,20231004,000000,76.43,76.56,75.68,76.47,9980,0
+MXI.US,D,20231005,000000,76.57,76.57,76.05,76.4,34845,0
+MXI.US,D,20231006,000000,76.35,77.715,76.22,77.31,8522,0
+MXI.US,D,20231009,000000,76.82,77.54,76.73,77.3726,6615,0
+MXI.US,D,20231010,000000,78.06,78.77,78.06,78.491,4325,0
+MXI.US,D,20231011,000000,79,79,78.35,78.97,3822,0
+MXI.US,D,20231012,000000,79.14,79.14,77.6792,77.8038,3288,0
+MXI.US,D,20231013,000000,78.24,78.24,77.3518,77.6359,1648,0
+MXI.US,D,20231016,000000,78.3832,78.8,78.17,78.5794,3023,0
+MXI.US,D,20231017,000000,77.69,79.0996,77.69,78.8128,3648,0
+MXI.US,D,20231018,000000,78.31,78.31,76.9755,77.0109,3475,0
+MXI.US,D,20231019,000000,77.22,77.23,76.3084,76.3084,3758,0
+MXI.US,D,20231020,000000,75.73,75.73,75.2091,75.2091,4091,0
+MXI.US,D,20231023,000000,74.46,75.1899,74.24,74.5928,7015,0
+MXI.US,D,20231024,000000,75.15,75.61,75.15,75.4708,9898,0
+MXI.US,D,20231025,000000,75.17,75.54,74.73,74.7395,3779,0
+MXI.US,D,20231026,000000,75.01,75.5299,74.94,75.1361,8939,0
+MXI.US,D,20231027,000000,75.8,75.8,75.238,75.3032,3602,0
+MXI.US,D,20231030,000000,76.4,76.4,75.8728,76.1271,5517,0
+MXI.US,D,20231031,000000,76.04,76.1,75.66,76.01,5015,0
+MXI.US,D,20231101,000000,76.19,76.4514,75.53,76.4514,48571,0
+MXI.US,D,20231102,000000,77.7,78.15,77.64,78.1371,7561,0
+MXI.US,D,20231103,000000,78.91,79.56,78.91,79.1622,11339,0
+MXI.US,D,20231106,000000,79.44,79.44,78.97,78.9892,3595,0
+MXI.US,D,20231107,000000,78.2,78.38,77.62,77.6987,3451,0
+MXI.US,D,20231108,000000,77.77,77.77,77.3513,77.5728,4491,0
+MXI.US,D,20231109,000000,78.23,78.23,77.34,77.4096,3029,0
+MXI.US,D,20231110,000000,77.4,78.0605,77.16,78.0605,5646,0
+MXI.US,D,20231113,000000,77.71,78.226,77.68,78.1196,4209,0
+MXI.US,D,20231114,000000,79.87,80.86,79.83,80.7041,6230,0
+MXI.US,D,20231115,000000,81.07,81.5,80.93,80.9572,10612,0
+MXI.US,D,20231116,000000,80.9,81.1058,80.72,80.9412,5536,0
+MXI.US,D,20231117,000000,81.56,81.6187,81.51,81.6187,2698,0
+MXI.US,D,20231120,000000,81.61,82,81.61,81.9087,18630,0
+MXI.US,D,20231121,000000,82.27,82.61,82.15,82.2369,3827,0
+MXI.US,D,20231122,000000,82.13,82.13,81.802,82.0664,3432,0
+MXI.US,D,20231124,000000,82.17,82.58,82.17,82.4665,4154,0
+MXI.US,D,20231127,000000,81.9,82.0701,81.8394,82.0701,12399,0
+MXI.US,D,20231128,000000,82,82.6209,82,82.5055,5511,0
+MXI.US,D,20231129,000000,82.72,82.7823,82.43,82.554,5258,0
+MXI.US,D,20231130,000000,82.62,82.892,82.37,82.8715,5441,0
+MXI.US,D,20231201,000000,82.91,84.325,82.91,84.1975,17727,0
+MXI.US,D,20231204,000000,83.07,83.48,82.68,82.8806,36649,0
+MXI.US,D,20231205,000000,82.28,82.28,81.85,81.9762,6963,0
+MXI.US,D,20231206,000000,82.74,82.91,82.04,82.0402,7149,0
+MXI.US,D,20231207,000000,82.6,83.03,82.6,82.9489,8764,0
+MXI.US,D,20231208,000000,82.36,83.03,82.36,82.8014,6964,0
+MXI.US,D,20231211,000000,82.39,82.84,82.39,82.84,4293,0
+MXI.US,D,20231212,000000,82.81,83.015,82.7,82.9413,5422,0
+MXI.US,D,20231213,000000,82.8,84.61,82.6372,84.61,5949,0
+MXI.US,D,20231214,000000,85.56,86.46,85.56,86.2239,7288,0
+MXI.US,D,20231215,000000,86.34,86.6618,86.08,86.18,6542,0
+MXI.US,D,20231218,000000,86.7,86.7,86.4182,86.4964,5439,0
+MXI.US,D,20231219,000000,87.11,87.69,87.11,87.63,8067,0
+MXI.US,D,20231220,000000,86.46,86.46,85.17,85.21,7573,0
+MXI.US,D,20231221,000000,86.15,86.61,85.95,86.5,87812,0
+MXI.US,D,20231222,000000,87.05,87.25,86.71,86.9253,4855,0
+MXI.US,D,20231226,000000,87.05,87.495,87.05,87.25,11833,0
+MXI.US,D,20231227,000000,87.51,87.99,87.51,87.99,8684,0
+MXI.US,D,20231228,000000,87.76,88.189,87.495,87.55,12654,0
+MXI.US,D,20231229,000000,87.4101,87.5093,87.1608,87.2573,6005,0
+MXI.US,D,20240102,000000,86.76,86.81,86.42,86.5467,27952,0
+MXI.US,D,20240103,000000,85.15,85.535,84.8399,85.3243,4950,0
+MXI.US,D,20240104,000000,85.32,85.3508,84.94,84.9874,5189,0
+MXI.US,D,20240105,000000,85.01,85.01,84.885,84.9684,1653,0
+MXI.US,D,20240108,000000,84.61,85.35,84.61,85.35,2991,0
+MXI.US,D,20240109,000000,84.52,84.52,83.94,84.0509,4370,0
+MXI.US,D,20240110,000000,83.9,83.9,83.51,83.75,3846,0
+MXI.US,D,20240111,000000,83.56,83.6148,82.95,83.6148,18430,0
+MXI.US,D,20240112,000000,84.35,84.35,83.715,83.8624,7595,0
+MXI.US,D,20240116,000000,82.81,82.81,82.04,82.16,5291,0
+MXI.US,D,20240117,000000,80.86,81.0147,80.76,81.0147,4035,0
+MXI.US,D,20240118,000000,81.3,81.4728,80.8806,81.4728,5033,0
+MXI.US,D,20240119,000000,81.22,81.42,80.78,81.35,60263,0
+MXI.US,D,20240122,000000,80.81,81.3334,80.81,81.18,13375,0
+MXI.US,D,20240123,000000,81.38,81.79,81.29,81.52,33408,0
+MXI.US,D,20240124,000000,82.65,82.65,81.63,81.6806,8376,0
+MXI.US,D,20240125,000000,82.18,82.2743,81.975,82.2743,5849,0
+MXI.US,D,20240126,000000,82.82,82.8499,82.45,82.5664,4721,0
+MXI.US,D,20240129,000000,82.71,83.1119,82.39,83.1119,11483,0
+MXI.US,D,20240130,000000,82.84,83.2086,82.64,83.1023,4415,0
+MXI.US,D,20240131,000000,83.26,83.5,82.3,82.4089,33197,0
+MXI.US,D,20240201,000000,82.79,83.6199,82.79,83.513,2730,0
+MXI.US,D,20240202,000000,82.64,82.804,82.25,82.5026,28399,0
+MXI.US,D,20240205,000000,81.15,81.15,80.75,80.82,5143,0
+MXI.US,D,20240206,000000,81.28,81.91,81.16,81.8806,6023,0
+MXI.US,D,20240207,000000,81.9651,82.26,81.94,82.26,9171,0
+MXI.US,D,20240208,000000,81.93,81.93,81.3704,81.6985,4948,0
+MXI.US,D,20240209,000000,81.53,81.64,81.05,81.64,16242,0
+MXI.US,D,20240212,000000,81.7,82.4206,81.65,82.09,23044,0
+MXI.US,D,20240213,000000,80.95,80.95,80.07,80.4457,7758,0
+MXI.US,D,20240214,000000,81.02,81.4199,80.86,81.2745,4280,0
+MXI.US,D,20240215,000000,81.68,82.69,81.68,82.614,8869,0
+MXI.US,D,20240216,000000,82.95,83.7428,82.95,83.2329,11018,0
+MXI.US,D,20240220,000000,83.46,83.46,82.93,82.9431,12668,0
+MXI.US,D,20240221,000000,82.74,83.0871,82.725,83.0871,28565,0
+MXI.US,D,20240222,000000,83.22,83.8,83.22,83.7926,15052,0
+MXI.US,D,20240223,000000,83.89,84.1899,83.89,84.1699,9099,0
+MXI.US,D,20240226,000000,83.6186,83.625,83.4025,83.5574,4406,0
+MXI.US,D,20240227,000000,83.92,84.07,83.71,83.9124,30967,0
+MXI.US,D,20240228,000000,83.34,83.7099,83.34,83.5693,4709,0
+MXI.US,D,20240229,000000,84.23,84.39,84.01,84.3243,7194,0
+MXI.US,D,20240301,000000,84.57,85.08,84.22,85.01,13166,0
+MXI.US,D,20240304,000000,84.78,85.3949,84.78,85.2609,5152,0
+MXI.US,D,20240305,000000,85,85.14,84.48,84.6908,4864,0
+MXI.US,D,20240306,000000,85.64,85.756,85.57,85.6544,3012,0
+MXI.US,D,20240307,000000,86.66,87.12,86.66,87.0791,13656,0
+MXI.US,D,20240308,000000,87.225,87.225,86.54,86.5468,1943,0
+MXI.US,D,20240311,000000,86.15,86.6768,86.15,86.6768,3248,0
+MXI.US,D,20240312,000000,86.9,86.98,86.585,86.8821,12632,0
+MXI.US,D,20240313,000000,87.1,88.25,87.1,87.923,17197,0
+MXI.US,D,20240314,000000,87.34,87.5,86.87,87.1075,4892,0
+MXI.US,D,20240315,000000,87.03,87.3199,87.03,87.1958,2982,0
+MXI.US,D,20240318,000000,87.59,87.68,87.3287,87.3287,3045,0
+MXI.US,D,20240319,000000,87.24,87.71,87.15,87.5438,9090,0
+MXI.US,D,20240320,000000,87.5,88.83,87.5,88.7198,5676,0
+MXI.US,D,20240321,000000,89,89.0086,88.72,88.8852,22482,0
+MXI.US,D,20240322,000000,88.42,88.5248,88.21,88.3369,4514,0
+MXI.US,D,20240325,000000,88.25,88.54,88.25,88.3487,2853,0
+MXI.US,D,20240326,000000,88.62,88.62,88.18,88.2047,5240,0
+MXI.US,D,20240327,000000,88.27,89.235,88.27,89.2308,5365,0
+MXI.US,D,20240328,000000,89.03,89.5,89.03,89.4342,2640,0
+MXI.US,D,20240401,000000,89.72,89.72,89.12,89.3257,9261,0
+MXI.US,D,20240402,000000,89.07,89.1405,88.81,89.1405,21907,0
+MXI.US,D,20240403,000000,89.07,89.9425,89.07,89.8948,6103,0
+MXI.US,D,20240404,000000,90.185,90.3285,88.9686,88.9686,3666,0
+MXI.US,D,20240405,000000,89.05,89.55,88.74,89.5324,10067,0
+MXI.US,D,20240408,000000,90.07,90.26,89.82,90.0869,7744,0
+MXI.US,D,20240409,000000,90.7,90.95,90.0443,90.7042,7920,0
+MXI.US,D,20240410,000000,89,89.5458,88.83,89.2873,7137,0
+MXI.US,D,20240411,000000,89.3,89.57,88.72,89.476,5844,0
+MXI.US,D,20240412,000000,89.13,89.13,87.55,87.773,4812,0
+MXI.US,D,20240415,000000,89.03,89.03,87.33,87.6432,5132,0
+MXI.US,D,20240416,000000,86.71,86.71,85.94,86.31,6868,0
+MXI.US,D,20240417,000000,87.28,87.28,86.7,86.9477,6607,0
+MXI.US,D,20240418,000000,86.99,87.62,86.9213,86.9213,1061,0
+MXI.US,D,20240419,000000,87.22,87.22,86.7808,86.9682,1140,0
+MXI.US,D,20240422,000000,86.66,87.075,86.27,87.0007,31767,0
+MXI.US,D,20240423,000000,86.32,87.045,86.32,86.805,5370,0
+MXI.US,D,20240424,000000,86.73,86.88,86.405,86.76,2734,0
+MXI.US,D,20240425,000000,85.99,86.9738,85.95,86.9738,1503,0
+MXI.US,D,20240426,000000,87.38,87.7919,87.33,87.6403,10726,0
+MXI.US,D,20240429,000000,88.12,88.43,88.11,88.4155,3798,0
+MXI.US,D,20240430,000000,87.62,87.74,86.7938,86.7938,6423,0
+MXI.US,D,20240501,000000,86.89,86.97,86.7485,86.8212,2383,0
+MXI.US,D,20240502,000000,86.97,87.2241,86.45,87.2241,63865,0
+MXI.US,D,20240503,000000,88.27,88.34,87.914,88.2453,5541,0
+MXI.US,D,20240506,000000,88.96,88.96,88.8358,88.893,3563,0
+MXI.US,D,20240507,000000,89.32,89.5,89.11,89.3761,4347,0
+MXI.US,D,20240508,000000,88.7,88.94,88.7,88.93,5714,0
+MXI.US,D,20240509,000000,89.12,89.94,89.12,89.93,7822,0
+MXI.US,D,20240510,000000,90.26,90.45,89.84,89.9,5774,0
+MXI.US,D,20240513,000000,90.1,90.1579,89.7374,89.7374,3225,0
+MXI.US,D,20240514,000000,90.28,90.3515,90.04,90.3515,10941,0
+MXI.US,D,20240515,000000,91,91,90.1601,90.8581,7129,0
+MXI.US,D,20240516,000000,90.79,90.79,90.36,90.5,4991,0
+MXI.US,D,20240517,000000,90.92,91.6116,90.92,91.6116,15601,0
+MXI.US,D,20240520,000000,91.71,92.23,91.71,91.9334,10915,0
+MXI.US,D,20240521,000000,91.5,91.7184,91.5,91.6396,4644,0
+MXI.US,D,20240522,000000,90.79,90.79,89.9468,89.9468,12541,0
+MXI.US,D,20240523,000000,90.45,90.45,89.1,89.2963,22996,0
+MXI.US,D,20240524,000000,89.92,90.2753,89.92,90.0932,4206,0
+MXI.US,D,20240528,000000,90.67,90.67,89.82,89.9531,2230,0
+MXI.US,D,20240529,000000,88.9399,88.9399,88.3901,88.3901,2412,0
+MXI.US,D,20240530,000000,88.37,89.18,88.37,89.0299,3375,0
+MXI.US,D,20240531,000000,89.41,89.6822,88.78,89.6822,2781,0
+MXI.US,D,20240603,000000,90,90,88.9132,89.2465,4981,0
+MXI.US,D,20240604,000000,88.5,88.5,87.55,88.038,5732,0
+MXI.US,D,20240605,000000,88.4833,88.57,88.4,88.5212,11779,0
+MXI.US,D,20240606,000000,88.55,89.0268,88.475,88.9628,4820,0
+MXI.US,D,20240607,000000,88.14,88.22,87.649,87.649,5019,0
+MXI.US,D,20240610,000000,87.56,87.7959,87.54,87.7959,4205,0
+MXI.US,D,20240611,000000,85.71,85.95,85.24,85.9219,16789,0
+MXI.US,D,20240612,000000,87.28,87.28,86.171,86.4165,3326,0
+MXI.US,D,20240613,000000,85.44,85.7833,85.44,85.7833,1470,0
+MXI.US,D,20240614,000000,84.9,84.9929,84.48,84.778,7794,0
+MXI.US,D,20240617,000000,84.39,85.0404,84.14,84.982,10080,0
+MXI.US,D,20240618,000000,85.1999,85.38,84.9889,85.3041,11165,0
+MXI.US,D,20240620,000000,85.75,86.0586,85.68,85.8513,4701,0
+MXI.US,D,20240621,000000,85.08,85.1725,84.8201,85.1725,4752,0
+MXI.US,D,20240624,000000,85.5,86.0279,85.5,85.7459,6958,0
+MXI.US,D,20240625,000000,85.75,85.75,85.165,85.2659,3045,0
+MXI.US,D,20240626,000000,84.79,85.195,84.79,85.195,3504,0
+MXI.US,D,20240627,000000,85.39,85.39,84.92,85.1193,7402,0
+MXI.US,D,20240628,000000,85.17,85.17,84.7975,84.9261,3151,0
+MXI.US,D,20240701,000000,85.29,85.43,84.07,84.3835,61308,0
+MXI.US,D,20240702,000000,84.08,84.49,83.91,84.49,9314,0
+MXI.US,D,20240703,000000,85.41,86.23,85.41,86.0758,9342,0
+MXI.US,D,20240705,000000,86.5,86.5,85.93,86.3517,3438,0
+MXI.US,D,20240708,000000,86.23,86.23,85.727,86.0215,3379,0
+MXI.US,D,20240709,000000,85.93,85.93,85.43,85.558,3337,0
+MXI.US,D,20240710,000000,85.85,86.52,85.85,86.45,12842,0
+MXI.US,D,20240711,000000,87.19,87.43,87.044,87.3948,9814,0
+MXI.US,D,20240712,000000,87.87,88.71,87.87,88.3354,9566,0
+MXI.US,D,20240715,000000,87.95,87.99,87.53,87.5475,2780,0
+MXI.US,D,20240716,000000,87.09,88.445,87,88.4037,9736,0
+MXI.US,D,20240717,000000,88.2,88.5386,88.08,88.1636,4463,0
+MXI.US,D,20240718,000000,88.01,88.0971,86.8,87.0075,4544,0
+MXI.US,D,20240719,000000,86.3,86.36,86.15,86.2385,3800,0
+MXI.US,D,20240722,000000,86.49,86.77,86.29,86.7157,4995,0
+MXI.US,D,20240723,000000,86.2,86.429,86.01,86.255,4028,0
+MXI.US,D,20240724,000000,86.26,86.54,85.25,85.3825,4763,0
+MXI.US,D,20240725,000000,84.91,85.984,84.91,85.4925,12248,0
+MXI.US,D,20240726,000000,86.22,86.78,86.07,86.6279,6185,0
+MXI.US,D,20240729,000000,86.5,86.6798,86.1101,86.5466,11859,0
+MXI.US,D,20240730,000000,86.04,86.39,85.9,86.2609,12619,0
+MXI.US,D,20240731,000000,87.19,88.1523,87.19,87.5258,2264,0
+MXI.US,D,20240801,000000,87.15,87.37,85.575,85.9657,5531,0
+MXI.US,D,20240802,000000,85.26,85.26,83.73,84.4273,23718,0
+MXI.US,D,20240805,000000,81.2,83.04,81.2,82.68,7350,0
+MXI.US,D,20240806,000000,82.44,83.85,82.44,83.0936,20132,0
+MXI.US,D,20240807,000000,84.175,84.175,82.44,82.55,6513,0
+MXI.US,D,20240808,000000,82.85,83.6028,82.85,83.5199,3790,0
+MXI.US,D,20240809,000000,83.77,83.89,83.57,83.77,6219,0
+MXI.US,D,20240812,000000,83.9,83.9,83.66,83.7041,5485,0
+MXI.US,D,20240813,000000,83.84,84.72,83.84,84.6277,5704,0
+MXI.US,D,20240814,000000,84.38,84.38,83.91,84.1445,6586,0
+MXI.US,D,20240815,000000,84.8,85.275,84.8,85.0698,7444,0
+MXI.US,D,20240816,000000,85.2,85.6,85.2,85.6,4841,0
+MXI.US,D,20240819,000000,85.9,86.5274,85.9,86.4078,5636,0
+MXI.US,D,20240820,000000,86.58,86.68,86.23,86.2892,4336,0
+MXI.US,D,20240821,000000,86.92,87.49,86.92,87.49,19494,0
+MXI.US,D,20240822,000000,87.39,87.39,86.74,86.74,4145,0
+MXI.US,D,20240823,000000,87.9,88.3488,87.9,88.3488,1599,0
+MXI.US,D,20240826,000000,88.58,88.96,88.42,88.5342,5202,0
+MXI.US,D,20240827,000000,88.52,88.82,88.41,88.82,3271,0
+MXI.US,D,20240828,000000,88.07,88.3176,87.86,87.969,2553,0
+MXI.US,D,20240829,000000,88.28,88.8801,88.1,88.4073,12020,0
+MXI.US,D,20240830,000000,88.56,88.94,88.12,88.93,4717,0
+MXI.US,D,20240903,000000,87.69,87.69,86.3331,86.3331,7510,0
+MXI.US,D,20240904,000000,86.07,86.71,85.97,86.1064,3621,0
+MXI.US,D,20240905,000000,86.29,86.5,85.56,85.69,7649,0
+MXI.US,D,20240906,000000,85.089,85.13,84.05,84.23,33974,0
+MXI.US,D,20240909,000000,84.98,85.32,84.98,85.2128,5993,0
+MXI.US,D,20240910,000000,85.03,85.044,84.53,85.029,7478,0
+MXI.US,D,20240911,000000,84.6,85.7629,84.485,85.7629,6294,0
+MXI.US,D,20240912,000000,86.08,87.04,86.08,86.9289,4757,0
+MXI.US,D,20240913,000000,87.48,87.97,87.48,87.7151,4264,0
+MXI.US,D,20240916,000000,87.8,88.394,87.8,88.394,3035,0
+MXI.US,D,20240917,000000,88.7657,88.7657,88.1,88.2308,4426,0
+MXI.US,D,20240918,000000,87.87,88.88,87.83,87.9571,4848,0
+MXI.US,D,20240919,000000,89.98,89.98,89.3552,89.821,5264,0
+MXI.US,D,20240920,000000,88.905,89.0187,88.7,88.922,5058,0
+MXI.US,D,20240923,000000,89.11,89.75,89.0596,89.68,4321,0
+MXI.US,D,20240924,000000,91.06,91.5,91,91.44,7313,0
+MXI.US,D,20240925,000000,91.77,91.77,91.0001,91.0524,15222,0
+MXI.US,D,20240926,000000,92.75,93.74,92.75,93.675,9443,0
+MXI.US,D,20240927,000000,94,94.38,93.45,93.5736,3051,0
+MXI.US,D,20240930,000000,93.45,93.45,92.72,93.2527,12664,0
+MXI.US,D,20241001,000000,92.56,93.0425,92.54,92.8894,3442,0
+MXI.US,D,20241002,000000,92.83,92.94,92.536,92.6663,3962,0
+MXI.US,D,20241003,000000,91.7,91.7,91.04,91.1454,6617,0
+MXI.US,D,20241004,000000,91.51,91.71,91.2725,91.5261,6155,0
+MXI.US,D,20241007,000000,91.34,91.46,90.97,91.2428,4878,0
+MXI.US,D,20241008,000000,90.21,90.29,89.72,90.19,14091,0
+MXI.US,D,20241009,000000,89.74,90.5299,89.72,90.4052,7754,0
+MXI.US,D,20241010,000000,90.3796,90.7701,90.05,90.7701,5473,0
+MXI.US,D,20241011,000000,90.68,91.2581,90.68,91.1609,2885,0
+MXI.US,D,20241014,000000,91,91.329,91,91.329,4626,0
+MXI.US,D,20241015,000000,90.61,90.9,90.385,90.4092,3801,0
+MXI.US,D,20241016,000000,90.71,90.98,90.71,90.8,3593,0
+MXI.US,D,20241017,000000,90.66,90.6938,90.31,90.4485,2958,0
+MXI.US,D,20241018,000000,90.85,91.23,90.85,91.23,2905,0
+MXI.US,D,20241021,000000,91.05,91.05,90.14,90.2567,24982,0
+MXI.US,D,20241022,000000,90.2,90.2,89.7,90.0941,4734,0
+MXI.US,D,20241023,000000,89.14,89.5537,89.02,89.2604,4979,0
+MXI.US,D,20241024,000000,88.69,88.69,88.165,88.6636,2994,0
+MXI.US,D,20241025,000000,88.9,89.18,88.44,88.4894,5916,0
+MXI.US,D,20241028,000000,89.05,89.31,89.01,89.2232,6991,0
+MXI.US,D,20241029,000000,89.04,89.26,88.7701,88.84,3777,0
+MXI.US,D,20241030,000000,88.43,89.06,88.43,88.6471,2879,0
+MXI.US,D,20241031,000000,88.03,88.03,87.485,87.6921,7625,0
+MXI.US,D,20241101,000000,87.99,88.05,87.6719,87.69,3276,0
+MXI.US,D,20241104,000000,88.26,88.58,87.69,87.8785,4966,0
+MXI.US,D,20241105,000000,88.27,88.74,88.19,88.5613,6533,0
+MXI.US,D,20241106,000000,88.09,88.22,87.465,88.22,6123,0
+MXI.US,D,20241107,000000,89.41,89.7901,89.35,89.7012,33413,0
+MXI.US,D,20241108,000000,88.33,88.33,87.41,87.7198,35564,0
+MXI.US,D,20241111,000000,87.33,87.36,86.69,86.7603,7530,0
+MXI.US,D,20241112,000000,85.73,85.92,84.65,84.9245,52951,0
+MXI.US,D,20241113,000000,84.96,85.08,84.52,84.73,21938,0
+MXI.US,D,20241114,000000,84.57,84.83,84.26,84.38,10872,0
+MXI.US,D,20241115,000000,84.52,84.61,83.7948,83.958,9902,0
+MXI.US,D,20241118,000000,84.55,84.9,84.31,84.8227,19942,0
+MXI.US,D,20241119,000000,84.18,84.905,84.16,84.77,4378,0
+MXI.US,D,20241120,000000,84.6363,85.1,84.4,85.0855,5435,0
+MXI.US,D,20241121,000000,85.22,85.74,84.95,85.68,10640,0
+MXI.US,D,20241122,000000,85.8488,86.017,85.7065,85.9503,3750,0
+MXI.US,D,20241125,000000,86.385,86.465,86.2,86.393,7668,0
+MXI.US,D,20241126,000000,85.57,85.96,85.2,85.5186,16242,0
+MXI.US,D,20241127,000000,85.96,86.16,85.5744,85.6325,18718,0
+MXI.US,D,20241129,000000,85.75,86.32,85.75,86.31,2440,0
+MXI.US,D,20241202,000000,85.9,86.34,85.61,86.2964,18751,0
+MXI.US,D,20241203,000000,86.63,86.71,86.4815,86.5491,3855,0
+MXI.US,D,20241204,000000,86.28,86.4,85.91,86.0329,8658,0
+MXI.US,D,20241205,000000,85.91,85.91,85.26263,85.41,9052,0
+MXI.US,D,20241206,000000,85.54,85.54,84.89,85.0183,4802,0
+MXI.US,D,20241209,000000,86.25,86.62,85.6298,85.6298,20746,0
+MXI.US,D,20241210,000000,85.04,85.48,84.99,85.1605,4600,0
+MXI.US,D,20241211,000000,85.23,85.2923,85.2,85.2923,3199,0
+MXI.US,D,20241212,000000,84.72,84.72,84.06,84.0782,2943,0
+MXI.US,D,20241213,000000,83.43,83.82,83.01,83.22,9309,0
+MXI.US,D,20241216,000000,82.75,82.98,82.32,82.32,11785,0
+MXI.US,D,20241217,000000,80.92,80.92,80.6942,80.6942,9951,0
+MXI.US,D,20241218,000000,80.58,80.58,78.07,78.07,21455,0
+MXI.US,D,20241219,000000,78.34,78.52,77.599,77.599,72840,0
+MXI.US,D,20241220,000000,77.3,78.6277,77.3,78.16,28385,0
+MXI.US,D,20241223,000000,78.01,78.44,77.83,78.4341,16585,0
+MXI.US,D,20241224,000000,78.82,78.82,78.335,78.723,4222,0
+MXI.US,D,20241226,000000,78.535,79.09,78.42,78.8647,10665,0
+MXI.US,D,20241227,000000,78.77,78.78,78.2701,78.4684,6311,0
+MXI.US,D,20241230,000000,77.709,78,77.425,77.7951,10460,0
+MXI.US,D,20241231,000000,78.035,78.11,77.6434,77.7,19832,0
+MXI.US,D,20250102,000000,78.34,78.35,77.56,77.56,14096,0
+MXI.US,D,20250103,000000,77.84,77.84,77.405,77.52,5709,0
+MXI.US,D,20250106,000000,78.25,78.59,77.8413,77.96,6921,0
+MXI.US,D,20250107,000000,78.58,78.6,77.521,77.71,24805,0
+MXI.US,D,20250108,000000,77.3446,78.1,77.3446,78.1,10996,0
+MXI.US,D,20250110,000000,78.01,78.11,77.28,77.39,10149,0
+MXI.US,D,20250113,000000,77.57,78.3029,77.02,78.3029,11286,0
+MXI.US,D,20250114,000000,78.68,79.07,78.53,79.07,27493,0
+MXI.US,D,20250115,000000,80.24,80.32,79.5217,79.8,13342,0
+MXI.US,D,20250116,000000,79.75,80.22,79.75,80.11,19501,0
+MXI.US,D,20250117,000000,80.625,81.31,80.57,80.8243,15980,0
+MXI.US,D,20250121,000000,81.74,82.2188,81.71,82.1249,11430,0
+MXI.US,D,20250122,000000,81.92,82.02,81.36,81.36,3970,0
+MXI.US,D,20250123,000000,81.235,81.7691,81.235,81.7691,2506,0
+MXI.US,D,20250124,000000,82.38,82.483,82.1319,82.1319,3814,0
+MXI.US,D,20250127,000000,81.88,82.13,81.6618,82.0734,7701,0
+MXI.US,D,20250128,000000,81.77,82.01,81.28,81.6122,16219,0
+MXI.US,D,20250129,000000,81.42,81.64,81.095,81.3054,8623,0
+MXI.US,D,20250130,000000,81.82,82.4769,81.741,82.3061,8758,0
+MXI.US,D,20250131,000000,81.91,82.3751,81.37778,81.4748,6897,0
+MXI.US,D,20250203,000000,79.9458,81.26,79.9458,81.0875,8303,0
+MXI.US,D,20250204,000000,81.41,81.9,81.26,81.7815,5441,0
+MXI.US,D,20250205,000000,81.78,82.3199,81.78,82.0789,6404,0
+MXI.US,D,20250206,000000,82.86,82.96,82.56663,82.96,9139,0
+MXI.US,D,20250207,000000,83.04,83.17,82.1009,82.1885,5015,0
+MXI.US,D,20250210,000000,82.6,82.7451,82.5,82.7451,14620,0
+MXI.US,D,20250211,000000,82.4,82.835,82.21,82.6603,8295,0
+MXI.US,D,20250212,000000,82,82.9319,81.88,82.6528,8695,0
+MXI.US,D,20250213,000000,83.4,84.38,83.35,84.3415,6947,0
+MXI.US,D,20250214,000000,84.98,84.98,84.1821,84.1821,5937,0
+MXI.US,D,20250218,000000,83.9925,84.67,83.9925,84.64,6444,0
+MXI.US,D,20250219,000000,83.53,83.53,83.14,83.38,10985,0
+MXI.US,D,20250220,000000,84.09,84.09,83.6036,83.95,11951,0
+MXI.US,D,20250221,000000,84.33,84.42,82.7912,82.97,39412,0
+MXI.US,D,20250224,000000,82.645,83.1644,82.645,82.7333,5997,0
+MXI.US,D,20250225,000000,83.04,83.29,82.4333,83.12,6475,0
+MXI.US,D,20250226,000000,83.281,83.696,83.01,83.0228,6099,0
+MXI.US,D,20250227,000000,82.57,82.84,81.97,81.97,6537,0
+MXI.US,D,20250228,000000,81.8663,82.22,81.495,82.22,9136,0
+MXI.US,D,20250303,000000,83.56,83.56,81.5,81.6886,8568,0
+MXI.US,D,20250304,000000,81.29,82.18,80.46,81.3506,15930,0
+MXI.US,D,20250305,000000,83.31,84.235,83.1631,84.2073,11666,0
+MXI.US,D,20250306,000000,84.3399,84.3399,83.76,83.76,3348,0
+MXI.US,D,20250307,000000,84.16,84.62,83.5011,84.52,89555,0
+MXI.US,D,20250310,000000,83.74,83.74,82.17,82.74,7674,0
+MXI.US,D,20250311,000000,82.91,83.1,81.89,82.51,22353,0
+MXI.US,D,20250312,000000,82.71,82.85,82.1725,82.42,5763,0
+MXI.US,D,20250313,000000,82.2593,82.7877,82.1159,82.4599,5473,0
+MXI.US,D,20250314,000000,83.565,83.8999,83.49,83.88,5140,0
+MXI.US,D,20250317,000000,84.393,85,83.95,84.8946,4251,0
+MXI.US,D,20250318,000000,84.74,85.02,84.3123,84.7458,6390,0
+MXI.US,D,20250319,000000,84.404,85.0102,84.404,84.9766,39828,0
+MXI.US,D,20250320,000000,84.32,84.42,83.93,84.1974,18407,0
+MXI.US,D,20250321,000000,82.56,83.1,82.5387,83.0422,75195,0
+MXI.US,D,20250324,000000,83.82,83.8378,83.43,83.57,7450,0
+MXI.US,D,20250325,000000,84.02,84.02,83.7417,83.8737,9412,0
+MXI.US,D,20250326,000000,83.4592,83.73,83.2058,83.28,2415,0
+MXI.US,D,20250327,000000,83.17,83.375,83,83.11,8386,0
+MXI.US,D,20250328,000000,82.8801,83.12,81.87,81.9,4684,0
+MXI.US,D,20250331,000000,80.885,81.97,80.885,81.73,7902,0
+MXI.US,D,20250401,000000,81.59,82.18,81.3956,81.99,9106,0
+MXI.US,D,20250402,000000,81.685,82.31,81.46,82.31,5584,0
+MXI.US,D,20250403,000000,80.52,80.52,79.692,79.692,6531,0
+MXI.US,D,20250404,000000,77.07,77.26,74.05,74.18,30024,0
+MXI.US,D,20250407,000000,71.63,74.37,71.63,73.02,11007,0
+MXI.US,D,20250408,000000,74.79,75.17,71.015,71.63,16666,0
+MXI.US,D,20250409,000000,72.125,77.85,72.045,77.32,42642,0
+MXI.US,D,20250410,000000,76.12,76.26,74.76,76.01,4256,0
+MXI.US,D,20250411,000000,76.96,79.15,76.96,78.95,22447,0
+MXI.US,D,20250414,000000,79.08,79.83,79.06,79.5889,49953,0
+MXI.US,D,20250415,000000,79.83,79.87,79.25,79.34,70156,0
+MXI.US,D,20250416,000000,79.98,79.98,78.7304,79.1674,10334,0
+MXI.US,D,20250417,000000,79.7641,80.13,79.7129,79.7129,2757,0
+MXI.US,D,20250421,000000,80.25,80.49,78.49,79.11,15856,0
+MXI.US,D,20250422,000000,79.89,80.855,79.88,80.47,27336,0
+MXI.US,D,20250423,000000,81.26,81.276,80.3,80.34,11716,0
+MXI.US,D,20250424,000000,81.2784,82.14,80.69,82.14,5952,0
+MXI.US,D,20250425,000000,81.78,81.83,81.5395,81.76,9184,0
+MXI.US,D,20250428,000000,81.82,82.39,81.58,82.39,5528,0
+MXI.US,D,20250429,000000,82.5137,82.64,82.2877,82.4968,3984,0
+MXI.US,D,20250430,000000,81.03,82.195,80.97,82.09,9844,0
+MXI.US,D,20250501,000000,82.0693,82.0693,81.62,81.62,4811,0
+MXI.US,D,20250502,000000,83.1964,83.1964,82.93,82.93,1631,0
+MXI.US,D,20250505,000000,83.1681,83.18,82.87,82.95,4325,0
+MXI.US,D,20250506,000000,83.19,83.28,82.73,83.15,28220,0
+MXI.US,D,20250507,000000,82.32,82.79,81.95,82.3305,4823,0
+MXI.US,D,20250508,000000,82.55,82.86,82.41,82.41,1815,0
+MXI.US,D,20250509,000000,83.05,83.09,82.81,82.97,12762,0
+MXI.US,D,20250512,000000,84.005,84.64,83.47,83.66,3714,0
+MXI.US,D,20250513,000000,84.22,84.33,84.11,84.1714,18066,0
+MXI.US,D,20250514,000000,83.7,84.01,83.36,83.3783,2433,0
+MXI.US,D,20250515,000000,83.8,84.26,83.61,84.2398,7000,0
+MXI.US,D,20250516,000000,83.855,84.45,83.855,84.45,3251,0
+MXI.US,D,20250519,000000,83.9901,84.89,83.91,84.8864,2887,0
+MXI.US,D,20250520,000000,84.93,85.14,84.74,85.11,2785,0
+MXI.US,D,20250521,000000,84.99,85.4,84.47,84.5556,3321,0
+MXI.US,D,20250527,000000,85.6,85.91,85.3,85.72,7881,0
+MXI.US,D,20250528,000000,85.09,85.09,84.59,84.63,25688,0
+MXI.US,D,20250530,000000,84.6,84.99,84.46,84.9747,2543,0
+MXI.US,D,20250602,000000,85.31,85.84,85.31,85.84,11097,0
+MXI.US,D,20250603,000000,84.95,85.6403,84.94,85.6403,23843,0
+MXI.US,D,20250604,000000,86.31,86.47,85.98,86.3,8650,0
+MXI.US,D,20250605,000000,87,87.31,86.21,86.25,12277,0
+MXI.US,D,20250606,000000,86.2,86.63,85.8416,85.995,8764,0
+MXI.US,D,20250609,000000,86.1,86.75,86.07,86.48,3392,0
+MXI.US,D,20250610,000000,86.735,86.8689,86.631,86.8689,2676,0
+MXI.US,D,20250611,000000,86.79,87.09,86.271,86.4747,3913,0
+MXI.US,D,20250612,000000,86.5607,86.8258,86.31,86.8044,3677,0
+MXI.US,D,20250613,000000,86.4493,86.4493,85.73,85.7434,2827,0
+MXI.US,D,20250616,000000,85.591,85.591,85.01,85.0926,11334,0
+MXI.US,D,20250617,000000,84.525,84.81,84.1057,84.1057,1177,0
+MXI.US,D,20250618,000000,84.3,84.33,83.8902,83.8902,5974,0
+MXI.US,D,20250620,000000,83.6088,83.89,82.79,82.79,5124,0
+MXI.US,D,20250623,000000,83.1677,83.7192,82.49,83.7192,4010,0
+MXI.US,D,20250624,000000,84.3987,84.6278,84.33,84.6278,6301,0
+MXI.US,D,20250625,000000,83.844,84.03,83.661,83.7,6183,0
+MXI.US,D,20250626,000000,84.91,85.37,84.52,85.37,3248,0
+MXI.US,D,20250627,000000,85.2393,85.619,85.08,85.3979,3817,0
+MXI.US,D,20250630,000000,84.95,85.4698,84.95,85.4698,3001,0
+MXI.US,D,20250701,000000,85.845,86.49,85.33,86.3668,6711,0
+MXI.US,D,20250702,000000,87.14,87.87,86.66,87.8171,15739,0
+MXI.US,D,20250703,000000,87.81,87.93,87.67,87.67,4629,0
+MXI.US,D,20250707,000000,86.8001,86.92,86.24,86.6308,2194,0
+MXI.US,D,20250708,000000,86.78,87.5,86.531,87.05,18146,0
+MXI.US,D,20250709,000000,86.73,87.3165,86.73,87.3165,3014,0
+MXI.US,D,20250710,000000,87.7326,88.1177,87.7326,87.9203,4973,0
+MXI.US,D,20250711,000000,87.08,87.53,87.08,87.49,4645,0
+MXI.US,D,20250714,000000,87.2088,87.2088,86.92,87.035,4113,0
+MXI.US,D,20250715,000000,85.69,87.13,85.5372,85.6193,3137,0
+MXI.US,D,20250716,000000,85.37,85.8,85.37,85.75,6211,0
+MXI.US,D,20250717,000000,85.531,86.17,85.4,86.0527,3970,0
+MXI.US,D,20250718,000000,86.1875,86.44,85.87,86.013,4906,0
+MXI.US,D,20250721,000000,87.3,87.7397,86.79,87.14,7710,0
+MXI.US,D,20250722,000000,88.01507,88.68,87.33,88.64,7848,0
+MXI.US,D,20250723,000000,89.2595,89.45,89.1,89.4251,4818,0
+MXI.US,D,20250724,000000,88.42,88.65,88.26,88.418,8697,0
+MXI.US,D,20250725,000000,87.89,88.5486,87.89,88.5486,1981,0
+MXI.US,D,20250728,000000,87.21,87.26,86.84,86.99,7080,0
+MXI.US,D,20250729,000000,86.68,86.97,86.5705,86.7434,4613,0
+MXI.US,D,20250730,000000,86.3,86.34,84.63,84.887,21329,0
+MXI.US,D,20250731,000000,84.55,84.65,84.06,84.25,81676,0
+MXI.US,D,20250801,000000,83.732,84.015,83.5,83.91,3864,0
+MXI.US,D,20250804,000000,85.04,85.2196,84.9879,85.2196,1490,0
+MXI.US,D,20250805,000000,85.6,85.915,85.27,85.78,5985,0
+MXI.US,D,20250806,000000,86.125,86.27,85.85,85.8681,2508,0
+MXI.US,D,20250807,000000,86.805,86.805,86.34,86.535,3267,0
+MXI.US,D,20250808,000000,87.1208,87.4028,86.98,87.251,1548,0
+MXI.US,D,20250811,000000,86.8,87.09,86.63,86.8557,5090,0
+MXI.US,D,20250812,000000,87.36,87.8734,87.36,87.8734,1150,0
+MXI.US,D,20250813,000000,88.47,88.7617,88.24,88.7617,23830,0
+MXI.US,D,20250814,000000,87.82,88.1123,87.63,88.1123,3097,0
+MXI.US,D,20250815,000000,88.77,88.77,88.32,88.5358,2793,0
+MXI.US,D,20250818,000000,88.175,88.175,87.87,88.0179,1109,0
+MXI.US,D,20250819,000000,88.5076,88.5076,88.2,88.2781,3522,0
+MXI.US,D,20250820,000000,88.35,88.4276,88.26,88.4276,2199,0
+MXI.US,D,20250821,000000,88.4625,88.5239,87.91,88.5239,1568,0
+MXI.US,D,20250822,000000,90,90.23,90,90.1093,1624,0
+MXI.US,D,20250825,000000,90.047,90.047,89.5089,89.5089,1077,0
+MXI.US,D,20250826,000000,89.36,89.7879,89.36,89.7879,2716,0
+MXI.US,D,20250827,000000,89.27,89.81,89.27,89.8077,14617,0
+MXI.US,D,20250828,000000,90.04,90.12,89.78,90.12,4192,0
+MXI.US,D,20250829,000000,90,90.17,89.7,90.0948,7280,0
+MXI.US,D,20250902,000000,89.06,89.65,89.06,89.6404,38661,0
+MXI.US,D,20250903,000000,89.97,90,89.48,89.646,19426,0
+MXI.US,D,20250904,000000,89.48,89.98,89.2599,89.95,15560,0
+MXI.US,D,20250905,000000,90.555,90.75,90.4353,90.6207,1525,0
+MXI.US,D,20250908,000000,90.9,91.242,90.86,91.242,2020,0
+MXI.US,D,20250909,000000,90.4865,90.4865,90.3743,90.3743,761,0
+MXI.US,D,20250910,000000,90.575,90.79,90.21,90.3988,5444,0
+MXI.US,D,20250911,000000,91.3542,92.02,91.3542,92.02,1101,0
+MXI.US,D,20250912,000000,91.78,91.86,91.31,91.5219,4404,0
+MXI.US,D,20250915,000000,91.33,91.57,91.33,91.5401,2546,0
+MXI.US,D,20250916,000000,91.6065,91.6065,91.13,91.2053,2730,0
+MXI.US,D,20250917,000000,91.171,91.89,90.89,90.99,4225,0
+MXI.US,D,20250918,000000,90.4249,91.11,90.2312,90.69,8272,0
+MXI.US,D,20250919,000000,90.78,91.1,90.556,90.9,26688,0
+MXI.US,D,20250922,000000,91.1928,91.784,91.1928,91.51,3289,0
+MXI.US,D,20250923,000000,92.0351,92.215,91.4889,91.4889,17285,0
+MXI.US,D,20250924,000000,91.44,91.44,90.58,90.63,4547,0
+MXI.US,D,20250925,000000,90.61,90.61,90.16,90.4675,8437,0
+MXI.US,D,20250926,000000,90.64,91.187,90.64,91.187,2283,0
+MXI.US,D,20250929,000000,91.8699,92.13,91.79,91.9593,6772,0
+MXI.US,D,20250930,000000,91.97,92.4696,91.79,92.4696,15565,0
+MXI.US,D,20251001,000000,92.83,92.83,92.23,92.2503,3116,0
+MXI.US,D,20251002,000000,92.63,92.63,91.835,92.552,4101,0
+MXI.US,D,20251003,000000,92.882,93,92.8,92.945,3311,0
+MXI.US,D,20251006,000000,93.1866,93.1866,92.87,92.93,1626,0
+MXI.US,D,20251007,000000,93,93,92.16,92.2939,8354,0
+MXI.US,D,20251008,000000,92.845,92.949,92.65,92.73,3559,0
+MXI.US,D,20251009,000000,91.82,93.37,91.46,91.7397,3294,0
+MXI.US,D,20251010,000000,91.85,91.85,89.9492,89.9492,4564,0
+MXI.US,D,20251013,000000,91.45,92.0688,91.35,91.89,3321,0
+MXI.US,D,20251014,000000,91.08,92.68,90.71,92.23,5477,0
+MXI.US,D,20251015,000000,92.93,93.0099,92.31,92.7132,8516,0
+MXI.US,D,20251016,000000,93.28,93.65,92.745,93.06,9965,0
+MXI.US,D,20251017,000000,92.19,92.92,91.524,92.04,3523,0
+MXI.US,D,20251020,000000,92.65,93.1434,92.65,93.1434,2951,0
+MXI.US,D,20251021,000000,91.56,91.93,91.1306,91.4054,7326,0
+MXI.US,D,20251022,000000,90.81,91.33,90.66,91.2145,4671,0
+MXI.US,D,20251023,000000,92,92.34,91.83,92.0751,5955,0
+MXI.US,D,20251024,000000,92.065,92.1745,91.9531,91.9531,3059,0
+MXI.US,D,20251027,000000,91.77,91.86,91.26,91.4763,3714,0
+MXI.US,D,20251028,000000,91.76,92.03,91.41,91.72,3573,0
+MXI.US,D,20251029,000000,91.865,92.22,91.05,91.0696,7837,0
+MXI.US,D,20251030,000000,90.36,90.94,90.33,90.6861,2554,0
+MXI.US,D,20251031,000000,89.91,90.43,89.86,90.1654,10521,0
+MXI.US,D,20251103,000000,89.09,89.2798,88.86,89.2264,48119,0
+MXI.US,D,20251104,000000,87.82,88.3501,87.82,87.9648,4244,0
+MXI.US,D,20251105,000000,88.9,89.23,88.49,89.18,8040,0
+MXI.US,D,20251106,000000,89.33,89.335,88.91,88.9121,1954,0
+MXI.US,D,20251107,000000,88.7,89.7319,88.7,89.7319,35732,0
+MXI.US,D,20251110,000000,90.545,91.2288,90.471,91.2072,1894,0
+MXI.US,D,20251111,000000,91.665,91.9478,91.53,91.84,1452,0
+MXI.US,D,20251112,000000,92.84,93.38,92.32,93.19,1943,0
+MXI.US,D,20251113,000000,93.17,93.17,92.1857,92.1857,4626,0
+MXI.US,D,20251114,000000,91.99,92.0439,91.22,91.6093,2926,0
+MXI.US,D,20251117,000000,90.87,91.3945,90.015,90.36,5406,0
+MXI.US,D,20251118,000000,89.55,90.13,89.3737,89.6739,1878,0
+MXI.US,D,20251119,000000,90.1848,90.6,89.65,90.03,3911,0
+MXI.US,D,20251120,000000,90.2011,90.2011,88.12,88.12,2753,0
+MXI.US,D,20251121,000000,88.68,89.615,88.51,89.46,2751,0
+MXI.US,D,20251124,000000,90.28,90.432,89.6,90.432,2466,0
+MXI.US,D,20251125,000000,91.19,91.735,90.91,91.6412,2435,0
+MXI.US,D,20251126,000000,92.19,93.0799,91.74,93.0297,5928,0
+MXI.US,D,20251128,000000,93.49,93.93,93.1,93.7458,3860,0
+MXI.US,D,20251201,000000,94,94.28,93.7449,93.7449,38534,0
+MXI.US,D,20251202,000000,92.84,93.99,92.67,93.37,10724,0
+MXI.US,D,20251203,000000,94.2009,94.3,94,94.1721,8062,0
+MXI.US,D,20251204,000000,94.4,94.4401,94.19,94.3273,4977,0
+MXI.US,D,20251205,000000,94.6302,94.93,94.16,94.167,3005,0
+MXI.US,D,20251208,000000,93.29,94.2,92.9,92.926,6122,0
+MXI.US,D,20251209,000000,93.085,93.385,92.92,93.0583,9439,0
+MXI.US,D,20251210,000000,93.322,94.64,93.11,94.521,3285,0
+MXI.US,D,20251211,000000,95.1,96.31,94.68,96.2,5565,0
+MXI.US,D,20251212,000000,96.9705,96.9705,95.69,95.9251,8212,0
+MXI.US,D,20251215,000000,96.02,96.29,95.73,96.0444,2784,0
+MXI.US,D,20251216,000000,95.315,95.55,94.7303,95.0972,22006,0
+MXI.US,D,20251217,000000,95.305,95.69,94.96,95.1444,14155,0
+MXI.US,D,20251218,000000,95.74,96.074,95.36,95.3975,4504,0
+MXI.US,D,20251219,000000,95.97,96.46,95.55,95.88,5852,0
+MXI.US,D,20251222,000000,97.07,97.42,96.8702,97.42,2895,0
+MXI.US,D,20251223,000000,97.68,98.01,97.4282,98.01,41348,0
+MXI.US,D,20251224,000000,97.64,98,97.59,98,29507,0
+MXI.US,D,20251226,000000,98.48,98.85,98.4,98.85,11491,0
+MXI.US,D,20251229,000000,97.36,97.78,96.87,97.2165,10724,0
+MXI.US,D,20251230,000000,97.52,97.8499,97.48,97.4803,9648,0
+MXI.US,D,20251231,000000,97.2545,97.34,96.64,96.64,6416,0
+MXI.US,D,20260102,000000,97.29,97.9,97.135,97.9,21488,0
+MXI.US,D,20260105,000000,98.26,99.46,98.26,99.16,63014,0
+MXI.US,D,20260106,000000,99.9,101.48,99.81,101.2554,18561,0
+MXI.US,D,20260107,000000,100.58,100.91,99.48,100.17,194402,0
+MXI.US,D,20260108,000000,99.21,100.69,99.18,100.69,18890,0
+MXI.US,D,20260109,000000,101.0579,101.945,101.0579,101.86,10591,0
+MXI.US,D,20260112,000000,102.61,103.125,102.48,102.9374,15978,0
+MXI.US,D,20260113,000000,103.23,103.7,102.82,103.11,29878,0
+MXI.US,D,20260114,000000,104.07,104.51,103.6721,104.36,13684,0
+MXI.US,D,20260115,000000,104.38,105,104.03,104.7,23117,0
+MXI.US,D,20260116,000000,103.785,104,103.4701,103.83,47705,0
+MXI.US,D,20260120,000000,103.8,104.27,103.39,103.9979,17679,0
+MXI.US,D,20260121,000000,105.85,106.03,105.3297,105.9,23455,0
+MXI.US,D,20260122,000000,106.485,106.8583,105.88,106.45,25604,0
+MXI.US,D,20260123,000000,106.7594,107.98,106.64,107.98,12714,0
+MXI.US,D,20260126,000000,109.57,109.98,108.485,108.55,34504,0
+MXI.US,D,20260127,000000,109.15,109.52,108.515,109.51,49968,0
+MXI.US,D,20260128,000000,109.23,109.87,108.7,109.79,95309,0
+MXI.US,D,20260129,000000,111.86,111.96,108.15,110.08,59266,0
+MXI.US,D,20260130,000000,107.23,107.56,104.82,105.41,102482,0
+MXI.US,D,20260202,000000,106.555,106.555,105.68,106.31,8777,0
+MXI.US,D,20260203,000000,108.43,109.47,107.885,109.06,41743,0
+MXI.US,D,20260204,000000,110.71,110.76,108.64,109.92,18968,0
+MXI.US,D,20260205,000000,107.695,108.42,106.09,106.41,50385,0
+MXI.US,D,20260206,000000,107.955,108.7199,107.45,108.63,27319,0
+MXI.US,D,20260209,000000,109.6526,111.22,109.22,111.1278,15666,0
+MXI.US,D,20260210,000000,111.64,112.42,111.35,112.33,15448,0
+MXI.US,D,20260211,000000,113.76,114.05,112.83,113.97,24516,0
+MXI.US,D,20260212,000000,114,114.33,111.5,111.56,53833,0
+MXI.US,D,20260213,000000,111.32,112.99,110.42,112.77,11096,0
+MXI.US,D,20260217,000000,110.765,111.41,109.3711,111.32,85436,0
+MXI.US,D,20260218,000000,111.43,112.99,111.43,112.27,44689,0
diff --git a/daily/us/nyse etfs/1/nacp.us.txt b/daily/us/nyse etfs/1/nacp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4540f708d40fa4b4361b174e2dbd02075ace2a5f
--- /dev/null
+++ b/daily/us/nyse etfs/1/nacp.us.txt	
@@ -0,0 +1,1853 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NACP.US,D,20180814,000000,19.2705,19.2705,19.2705,19.2705,191.70150215458,0
+NACP.US,D,20180816,000000,19.2605,19.2605,19.2605,19.2605,156.38806754716,0
+NACP.US,D,20180820,000000,19.3774,19.3774,19.3774,19.3774,525.66569801336,0
+NACP.US,D,20180821,000000,19.433,19.433,19.433,19.433,125.11045403773,0
+NACP.US,D,20180823,000000,19.3864,19.3864,19.3864,19.3864,537.77316130733,0
+NACP.US,D,20180828,000000,19.7769,19.7769,19.7769,19.7769,212.88956291904,0
+NACP.US,D,20180830,000000,19.6808,19.6808,19.6708,19.6708,1380.250815513,0
+NACP.US,D,20180831,000000,19.6044,19.6044,19.6044,19.6044,142.26269370419,0
+NACP.US,D,20180904,000000,19.5549,19.5549,19.5549,19.5549,115.02090129275,0
+NACP.US,D,20180906,000000,19.4696,19.4796,19.4647,19.4696,1194.6030450054,0
+NACP.US,D,20180907,000000,19.4052,19.4052,19.3487,19.3487,695.17018412898,0
+NACP.US,D,20180910,000000,19.428,19.428,19.4152,19.4152,1534.6209725111,0
+NACP.US,D,20180911,000000,19.425,19.425,19.425,19.425,266.36419246742,0
+NACP.US,D,20180912,000000,19.4994,19.4994,19.4994,19.4994,109.97612492026,0
+NACP.US,D,20180914,000000,19.6224,19.6224,19.6224,19.6224,265.35523719292,0
+NACP.US,D,20180918,000000,19.6224,19.6224,19.6224,19.6224,265.35523719292,0
+NACP.US,D,20180919,000000,19.6521,19.6521,19.6521,19.6521,315.80300091781,0
+NACP.US,D,20180920,000000,19.7769,19.7769,19.7769,19.7769,265.35523719292,0
+NACP.US,D,20180921,000000,19.8046,19.8096,19.8046,19.8096,440.91345495554,0
+NACP.US,D,20180924,000000,19.7095,19.7095,19.7095,19.7095,309.74926927082,0
+NACP.US,D,20180925,000000,19.9285,19.9285,19.6996,19.6996,627.57018073763,0
+NACP.US,D,20180926,000000,19.7383,19.7383,19.7383,19.7383,323.87464311379,0
+NACP.US,D,20180927,000000,19.7383,19.7383,19.7095,19.7095,545.84480350331,0
+NACP.US,D,20180928,000000,19.6808,19.6808,19.6808,19.6808,524.65674273885,0
+NACP.US,D,20181001,000000,19.758,19.758,19.758,19.758,529.70151911134,0
+NACP.US,D,20181002,000000,19.8225,19.8225,19.7809,19.7809,629.58809128663,0
+NACP.US,D,20181003,000000,19.7967,19.7967,19.7967,19.7967,569.05077481676,0
+NACP.US,D,20181004,000000,19.5945,19.6321,19.5945,19.6321,817.25377234322,0
+NACP.US,D,20181005,000000,19.5549,19.5549,19.5549,19.5549,548.87166932681,0
+NACP.US,D,20181008,000000,19.5549,19.5549,19.5182,19.5182,778.9134719123,0
+NACP.US,D,20181009,000000,19.4786,19.4786,19.4786,19.4786,524.65674273885,0
+NACP.US,D,20181010,000000,19.1276,19.1276,18.9464,18.9464,265.35523719292,0
+NACP.US,D,20181012,000000,18.5638,18.5638,18.5638,18.5638,263.33732664393,0
+NACP.US,D,20181016,000000,18.8026,18.9007,18.8026,18.9007,429.81494693606,0
+NACP.US,D,20181017,000000,19.0613,19.0613,19.0613,19.0613,296.63285070236,0
+NACP.US,D,20181018,000000,18.7263,18.7263,18.7263,18.7263,368.2686751917,0
+NACP.US,D,20181019,000000,18.8026,18.8026,18.7729,18.7729,648.75824150209,0
+NACP.US,D,20181022,000000,18.755,18.765,18.755,18.765,524.65674273885,0
+NACP.US,D,20181023,000000,18.6708,18.6708,18.6708,18.6708,263.33732664393,0
+NACP.US,D,20181024,000000,18.4032,18.421,18.2456,18.2456,470.17315791598,0
+NACP.US,D,20181025,000000,18.2417,18.5073,18.2417,18.5073,373.31345156418,0
+NACP.US,D,20181026,000000,18.1644,18.203,18.0682,18.0682,470.17315791598,0
+NACP.US,D,20181029,000000,17.8611,17.8611,17.8611,17.8611,266.36419246742,0
+NACP.US,D,20181030,000000,18.1258,18.1258,18.1258,18.1258,263.33732664393,0
+NACP.US,D,20181031,000000,18.4112,18.4112,18.4112,18.4112,316.81195619231,0
+NACP.US,D,20181101,000000,18.5361,18.5361,18.5361,18.5361,279.48061103589,0
+NACP.US,D,20181102,000000,18.5638,18.5638,18.4507,18.4507,368.2686751917,0
+NACP.US,D,20181105,000000,18.5737,18.6708,18.5737,18.6708,368.2686751917,0
+NACP.US,D,20181106,000000,18.7065,18.7065,18.7065,18.7065,317.82091146681,0
+NACP.US,D,20181107,000000,19.0514,19.0514,19.0514,19.0514,263.33732664393,0
+NACP.US,D,20181108,000000,19.0217,19.0217,19.0217,19.0217,301.67762707484,0
+NACP.US,D,20181109,000000,19.1555,19.1555,18.9176,18.9176,2610.1672951258,0
+NACP.US,D,20181112,000000,18.651,18.6876,18.651,18.6876,368.2686751917,0
+NACP.US,D,20181113,000000,18.651,18.651,18.5935,18.5935,368.2686751917,0
+NACP.US,D,20181114,000000,18.4786,18.5638,18.4786,18.5638,532.72838493484,0
+NACP.US,D,20181115,000000,18.5261,18.651,18.5261,18.651,685.08063138401,0
+NACP.US,D,20181116,000000,18.7362,18.7451,18.7362,18.7451,444.94927605353,0
+NACP.US,D,20181119,000000,18.421,18.4606,18.421,18.4606,470.17315791598,0
+NACP.US,D,20181120,000000,18.1445,18.2515,18.1445,18.1832,1074.5373673402,0
+NACP.US,D,20181121,000000,18.2883,18.2883,18.2129,18.2129,368.2686751917,0
+NACP.US,D,20181123,000000,18.1258,18.1258,18.1178,18.1178,627.57018073763,0
+NACP.US,D,20181126,000000,18.3447,18.3725,18.3447,18.3725,368.2686751917,0
+NACP.US,D,20181127,000000,18.308,18.4012,18.308,18.4012,470.17315791598,0
+NACP.US,D,20181128,000000,18.5073,18.8225,18.5073,18.8225,473.20002373947,0
+NACP.US,D,20181129,000000,18.8889,18.8889,18.755,18.8889,2568.8001288715,0
+NACP.US,D,20181130,000000,18.8602,18.983,18.8602,18.983,368.2686751917,0
+NACP.US,D,20181203,000000,19.1941,19.1941,19.1753,19.1753,370.2865857407,0
+NACP.US,D,20181204,000000,19.089,19.089,18.6876,18.6876,935.30153945946,0
+NACP.US,D,20181206,000000,18.2684,18.308,18.2604,18.2604,2205.5762300521,0
+NACP.US,D,20181207,000000,18.4507,18.4507,18.2417,18.2417,368.2686751917,0
+NACP.US,D,20181210,000000,18.0682,18.2407,17.8878,18.2407,2308.489668051,0
+NACP.US,D,20181211,000000,18.4606,18.4606,18.2218,18.2218,1258.1672272988,0
+NACP.US,D,20181212,000000,18.421,18.4409,18.323,18.323,470.17315791598,0
+NACP.US,D,20181213,000000,18.3537,18.3537,18.2883,18.317,368.2686751917,0
+NACP.US,D,20181214,000000,18.1258,18.1258,17.9532,17.9701,368.2686751917,0
+NACP.US,D,20181217,000000,17.8511,17.8511,17.5686,17.5686,1154.2448340255,0
+NACP.US,D,20181218,000000,17.6975,17.6975,17.5816,17.645,368.2686751917,0
+NACP.US,D,20181219,000000,17.6975,17.6975,17.3972,17.3972,1154.2448340255,0
+NACP.US,D,20181220,000000,17.3456,17.3833,17.0831,17.0831,489.34330813144,0
+NACP.US,D,20181221,000000,16.7767,17.0879,16.7718,16.7767,368.2686751917,0
+NACP.US,D,20181224,000000,16.5111,16.5111,16.3376,16.3376,366.2507646427,0
+NACP.US,D,20181226,000000,16.3308,17.0682,16.3308,17.0682,546.85375877781,0
+NACP.US,D,20181227,000000,16.7619,17.1623,16.7619,17.1623,482.28062120995,0
+NACP.US,D,20181228,000000,17.1821,17.3289,17.1821,17.204,3762.3942186023,0
+NACP.US,D,20181231,000000,17.2991,17.2991,17.2842,17.2842,265.35523719292,0
+NACP.US,D,20190102,000000,17.4229,17.4229,17.3189,17.4041,895.95228375404,0
+NACP.US,D,20190103,000000,17.0493,17.0493,17.0285,17.0285,374.32240683868,0
+NACP.US,D,20190104,000000,17.3189,17.6113,17.3189,17.6113,678.01794446252,0
+NACP.US,D,20190107,000000,17.7877,17.7877,17.7778,17.7788,460.08360517099,0
+NACP.US,D,20190108,000000,17.8828,17.8997,17.8828,17.8997,262.32837136943,0
+NACP.US,D,20190109,000000,17.9592,17.9592,17.9185,17.9185,366.2507646427,0
+NACP.US,D,20190110,000000,17.7976,17.978,17.7976,17.978,7414.8123122843,0
+NACP.US,D,20190111,000000,17.9017,17.975,17.9017,17.975,1462.9851480218,0
+NACP.US,D,20190114,000000,17.8372,17.869,17.8372,17.869,453.02091824951,0
+NACP.US,D,20190115,000000,17.9681,18.0206,17.9592,18.0206,525.66569801336,0
+NACP.US,D,20190116,000000,18.0643,18.0643,18.0543,18.0543,265.35523719292,0
+NACP.US,D,20190117,000000,18.1812,18.1812,18.0741,18.1812,403.58210979913,0
+NACP.US,D,20190118,000000,18.3328,18.4012,18.3328,18.4012,609.40898579667,0
+NACP.US,D,20190122,000000,18.2387,18.2387,18.0553,18.0563,479.25375538646,0
+NACP.US,D,20190123,000000,18.0841,18.2109,18.0841,18.2109,368.2686751917,0
+NACP.US,D,20190124,000000,18.1712,18.2248,18.1614,18.2248,265.35523719292,0
+NACP.US,D,20190125,000000,18.2951,18.3347,18.2951,18.3347,262.32837136943,0
+NACP.US,D,20190128,000000,18.0553,18.1208,18.0553,18.1208,546.85375877781,0
+NACP.US,D,20190129,000000,18.086,18.1198,18.086,18.1198,267.37314774191,0
+NACP.US,D,20190130,000000,18.419,18.419,18.419,18.419,4.0358210979913,0
+NACP.US,D,20190131,000000,18.5151,18.5994,18.5151,18.5994,730.48361873641,0
+NACP.US,D,20190201,000000,18.5747,18.5826,18.5063,18.5747,678.01794446252,0
+NACP.US,D,20190204,000000,18.5895,18.6976,18.5895,18.6976,191.70150215458,0
+NACP.US,D,20190205,000000,18.7442,18.7898,18.7442,18.7898,262.32837136943,0
+NACP.US,D,20190206,000000,18.7353,18.7501,18.7253,18.7501,1461.9761927473,0
+NACP.US,D,20190207,000000,18.4289,18.5281,18.4289,18.5281,2609.1583398513,0
+NACP.US,D,20190208,000000,18.4954,18.6193,18.4954,18.6193,2728.2150622421,0
+NACP.US,D,20190211,000000,18.6619,18.6619,18.6619,18.6619,2.0179105489956,0
+NACP.US,D,20190212,000000,18.9284,18.9284,18.9284,18.9284,2.0179105489956,0
+NACP.US,D,20190213,000000,18.984,19.0038,18.981,18.981,2191.4508562092,0
+NACP.US,D,20190214,000000,18.9167,18.9167,18.9167,18.9167,2.0179105489956,0
+NACP.US,D,20190215,000000,19.1416,19.1416,19.1416,19.1416,34.304479332925,0
+NACP.US,D,20190219,000000,21.0445,21.0445,19.0999,19.1673,869.71944661711,0
+NACP.US,D,20190220,000000,19.1901,19.1901,19.1901,19.1901,1.0089552744978,0
+NACP.US,D,20190221,000000,19.1188,19.1505,19.1188,19.1505,281.49852158488,0
+NACP.US,D,20190222,000000,19.324,19.324,19.324,19.324,1.0089552744978,0
+NACP.US,D,20190225,000000,19.3497,19.3497,19.3497,19.3497,12.107463293974,0
+NACP.US,D,20190226,000000,19.3696,19.3696,19.3696,19.3696,6.0537316469868,0
+NACP.US,D,20190227,000000,19.4915,19.4915,19.3537,19.3686,593.26570140471,0
+NACP.US,D,20190228,000000,19.4013,19.4013,19.3388,19.3388,278.47165576139,0
+NACP.US,D,20190301,000000,19.5371,19.5371,19.3973,19.4935,2985.498657239,0
+NACP.US,D,20190304,000000,19.5479,19.5479,19.3686,19.3706,52405.136957416,0
+NACP.US,D,20190305,000000,19.3904,19.3904,19.3904,19.3904,71.635824489344,0
+NACP.US,D,20190306,000000,19.4419,19.4419,19.311,19.311,224.99702621302,0
+NACP.US,D,20190307,000000,19.1316,19.1316,19.1316,19.1316,314.79404564331,0
+NACP.US,D,20190308,000000,19.0415,19.0979,19.0415,19.0979,327.91046421179,0
+NACP.US,D,20190311,000000,19.3834,19.3834,19.319,19.3834,2749.4031230066,0
+NACP.US,D,20190312,000000,19.4489,19.4489,19.4489,19.4489,17.152239666463,0
+NACP.US,D,20190313,000000,19.5926,19.5926,19.5926,19.5926,7.0626869214846,0
+NACP.US,D,20190314,000000,19.5896,19.5896,19.5896,19.5896,312.77613509432,0
+NACP.US,D,20190315,000000,19.6649,19.6649,19.6649,19.6649,4.0358210979913,0
+NACP.US,D,20190318,000000,19.759,19.759,19.759,19.759,38.340300430917,0
+NACP.US,D,20190319,000000,19.8373,19.8373,19.7452,19.767,231.05075785999,0
+NACP.US,D,20190320,000000,19.7452,19.7452,19.7452,19.7452,129.14627513572,0
+NACP.US,D,20190321,000000,19.9147,19.9147,19.9147,19.9147,24.214926587947,0
+NACP.US,D,20190322,000000,19.5599,19.5599,19.5599,19.5599,20.179105489956,0
+NACP.US,D,20190325,000000,19.4538,19.4538,19.4538,19.4538,94.841795802794,0
+NACP.US,D,20190326,000000,19.6014,19.6014,19.6014,19.6014,47.420897901396,0
+NACP.US,D,20190327,000000,19.5678,19.5678,19.4152,19.4152,104.93134854777,0
+NACP.US,D,20190328,000000,19.4925,19.4925,19.4925,19.4925,46.411942626899,0
+NACP.US,D,20190329,000000,19.6134,19.6134,19.6134,19.6134,1.0089552744978,0
+NACP.US,D,20190401,000000,19.8552,19.8552,19.8552,19.8552,164.45970974314,0
+NACP.US,D,20190402,000000,19.8711,19.8711,19.8711,19.8711,26.232837136943,0
+NACP.US,D,20190403,000000,19.9245,19.9245,19.9245,19.9245,122.08358821423,0
+NACP.US,D,20190404,000000,19.996,19.996,19.996,19.996,58.519405920873,0
+NACP.US,D,20190405,000000,20.0514,20.0514,20.0514,20.0514,58.519405920873,0
+NACP.US,D,20190408,000000,20.0634,20.0634,20.0634,20.0634,3.0268658234934,0
+NACP.US,D,20190409,000000,19.9494,19.9494,19.9494,19.9494,47.420897901396,0
+NACP.US,D,20190410,000000,20.0385,20.0484,19.998,19.998,1620.3821708434,0
+NACP.US,D,20190411,000000,20.0584,20.0584,20.0584,20.0584,1.0089552744978,0
+NACP.US,D,20190412,000000,20.1892,20.1892,20.1892,20.1892,5.0447763724891,0
+NACP.US,D,20190415,000000,20.2021,20.2021,20.2021,20.2021,5.0447763724891,0
+NACP.US,D,20190416,000000,20.2595,20.2595,20.2595,20.2595,4.0358210979913,0
+NACP.US,D,20190417,000000,20.2904,20.2904,20.2904,20.2904,1.0089552744978,0
+NACP.US,D,20190418,000000,20.2725,20.3101,20.2061,20.3101,3328.5434505683,0
+NACP.US,D,20190422,000000,20.331,20.331,20.331,20.331,11.098508019476,0
+NACP.US,D,20190423,000000,20.4558,20.4558,20.4558,20.4558,5.0447763724891,0
+NACP.US,D,20190424,000000,20.434,20.434,20.423,20.423,101.90448272428,0
+NACP.US,D,20190425,000000,20.329,20.444,20.329,20.4013,1850.4239734289,0
+NACP.US,D,20190426,000000,20.426,20.426,20.426,20.426,2.0179105489956,0
+NACP.US,D,20190429,000000,20.4815,20.4815,20.4815,20.4815,20.179105489956,0
+NACP.US,D,20190430,000000,20.5014,20.5014,20.5014,20.5014,6.0537316469868,0
+NACP.US,D,20190501,000000,20.444,20.444,20.3221,20.3221,1561.8627649226,0
+NACP.US,D,20190502,000000,20.2189,20.2189,20.2189,20.2189,31.277613509432,0
+NACP.US,D,20190503,000000,20.3745,20.437,20.3745,20.437,1011.9821403213,0
+NACP.US,D,20190506,000000,20.3656,20.3686,20.1942,20.3686,261.31941609494,0
+NACP.US,D,20190507,000000,20.1753,20.1753,19.9494,20.0197,6362.4719609832,0
+NACP.US,D,20190508,000000,19.993,19.993,19.993,19.993,1.0089552744978,0
+NACP.US,D,20190509,000000,19.8998,19.8998,19.8998,19.8998,8.0716421959824,0
+NACP.US,D,20190510,000000,19.9484,19.9484,19.9484,19.9484,3.0268658234934,0
+NACP.US,D,20190513,000000,19.5073,19.5073,19.5073,19.5073,16.143284391965,0
+NACP.US,D,20190514,000000,19.6361,19.6361,19.6361,19.6361,1.0089552744978,0
+NACP.US,D,20190515,000000,19.7809,19.7809,19.7809,19.7809,3.0268658234934,0
+NACP.US,D,20190516,000000,20.0881,20.1277,20.0187,20.0484,2600.0777423809,0
+NACP.US,D,20190517,000000,19.9513,19.981,19.9464,19.9464,540.80002713083,0
+NACP.US,D,20190520,000000,19.8472,19.8472,19.7967,19.7967,113.00299074376,0
+NACP.US,D,20190521,000000,19.9107,19.9107,19.9107,19.9107,4.0358210979913,0
+NACP.US,D,20190522,000000,19.9028,19.9028,19.9028,19.9028,1.0089552744978,0
+NACP.US,D,20190523,000000,19.6244,19.6244,19.6244,19.6244,25.223881862445,0
+NACP.US,D,20190524,000000,19.6748,19.6748,19.6659,19.6659,106.94925909677,0
+NACP.US,D,20190528,000000,19.6946,19.6946,19.5212,19.5212,104.93134854777,0
+NACP.US,D,20190529,000000,19.3487,19.3666,19.3487,19.3666,103.92239327328,0
+NACP.US,D,20190530,000000,19.3914,19.3914,19.3914,19.3914,5.0447763724891,0
+NACP.US,D,20190531,000000,19.1257,19.1257,19.1257,19.1257,51.456718999388,0
+NACP.US,D,20190603,000000,19.0316,19.0316,19.0316,19.0316,25.223881862445,0
+NACP.US,D,20190604,000000,19.3725,19.3725,19.3725,19.3725,89.797019430305,0
+NACP.US,D,20190605,000000,19.5479,19.5479,19.5479,19.5479,60.537316469868,0
+NACP.US,D,20190606,000000,19.5974,19.6906,19.5974,19.6906,127.12836458673,0
+NACP.US,D,20190607,000000,19.8909,19.8909,19.8909,19.8909,8.0716421959824,0
+NACP.US,D,20190610,000000,19.988,19.988,19.988,19.988,1.0089552744978,0
+NACP.US,D,20190611,000000,20.0019,20.0019,20.0019,20.0019,22.197016038952,0
+NACP.US,D,20190612,000000,19.9751,19.9751,19.9751,19.9751,10.089552744978,0
+NACP.US,D,20190613,000000,20.0078,20.0078,20.0078,20.0078,9.0805974704802,0
+NACP.US,D,20190614,000000,19.9999,20.0337,19.9999,20.0337,115.02090129275,0
+NACP.US,D,20190617,000000,20.0287,20.0287,19.996,19.996,106.94925909677,0
+NACP.US,D,20190618,000000,20.2388,20.2526,20.1961,20.1961,635.64182293362,0
+NACP.US,D,20190619,000000,20.3031,20.3031,20.3031,20.3031,6.0537316469868,0
+NACP.US,D,20190620,000000,20.5054,20.5054,20.5054,20.5054,4.0358210979913,0
+NACP.US,D,20190621,000000,20.5202,20.5202,20.4518,20.4518,2094.5911498574,0
+NACP.US,D,20190624,000000,20.4815,20.4815,20.426,20.426,252.23881862445,0
+NACP.US,D,20190625,000000,20.1932,20.1932,20.1932,20.1932,1.0089552744978,0
+NACP.US,D,20190626,000000,20.2031,20.2031,20.1713,20.1713,522.63883218986,0
+NACP.US,D,20190627,000000,20.3101,20.3101,20.2229,20.2725,4244.6748398123,0
+NACP.US,D,20190628,000000,20.3696,20.3696,20.3696,20.3696,73.65373503834,0
+NACP.US,D,20190701,000000,20.7462,20.7462,20.5489,20.5489,212.88956291904,0
+NACP.US,D,20190702,000000,20.6174,20.6194,20.6174,20.6194,723.42093181492,0
+NACP.US,D,20190703,000000,20.7819,20.8096,20.7789,20.7789,2621.2658031453,0
+NACP.US,D,20190705,000000,20.657,20.7085,20.6501,20.7085,706.26869214846,0
+NACP.US,D,20190708,000000,20.656,20.656,20.656,20.656,12.107463293974,0
+NACP.US,D,20190709,000000,20.6967,20.6967,20.6867,20.6967,827.3433250882,0
+NACP.US,D,20190710,000000,20.8046,20.8046,20.8046,20.8046,10.089552744978,0
+NACP.US,D,20190711,000000,20.8296,20.8296,20.8296,20.8296,43.385076803406,0
+NACP.US,D,20190712,000000,20.9147,20.9147,20.9147,20.9147,6.0537316469868,0
+NACP.US,D,20190715,000000,20.9355,20.9642,20.9295,20.9295,906.04183649903,0
+NACP.US,D,20190716,000000,20.8661,20.8661,20.8661,20.8661,13.116418568471,0
+NACP.US,D,20190717,000000,20.8593,20.8593,20.7641,20.7641,3009.713583827,0
+NACP.US,D,20190718,000000,20.7462,20.8483,20.7363,20.8166,1658.7224712744,0
+NACP.US,D,20190719,000000,20.9068,20.9068,20.8076,20.8076,644.72242040409,0
+NACP.US,D,20190722,000000,20.8343,20.8343,20.8343,20.8343,10.089552744978,0
+NACP.US,D,20190723,000000,21.0227,21.0227,20.9821,20.9821,1010.9731850468,0
+NACP.US,D,20190724,000000,21.1387,21.1387,21.0961,21.103,1037.2060221837,0
+NACP.US,D,20190725,000000,21.0377,21.0377,21.0377,21.0377,44.394032077903,0
+NACP.US,D,20190726,000000,21.2159,21.2159,21.2159,21.2159,2.0179105489956,0
+NACP.US,D,20190729,000000,21.2071,21.2071,21.2071,21.2071,222.97911566401,0
+NACP.US,D,20190730,000000,21.1872,21.1872,21.107,21.107,327.91046421179,0
+NACP.US,D,20190731,000000,21.1486,21.1486,20.8423,20.8423,280.48956631039,0
+NACP.US,D,20190801,000000,20.6372,20.6372,20.6372,20.6372,7.0626869214846,0
+NACP.US,D,20190802,000000,20.4677,20.4677,20.4677,20.4677,68.608958665851,0
+NACP.US,D,20190805,000000,19.878,19.878,19.878,19.878,77.689556136331,0
+NACP.US,D,20190806,000000,20.0871,20.097,20.0772,20.0772,214.90747346803,0
+NACP.US,D,20190807,000000,20.0078,20.097,19.998,20.097,217.93433929153,0
+NACP.US,D,20190808,000000,20.439,20.439,20.439,20.439,1.0089552744978,0
+NACP.US,D,20190809,000000,20.3388,20.3388,20.3388,20.3388,8.0716421959824,0
+NACP.US,D,20190813,000000,20.3002,20.3528,20.2904,20.3528,9356.0422604181,0
+NACP.US,D,20190814,000000,20.0177,20.0177,19.8126,19.8126,435.86867858305,0
+NACP.US,D,20190815,000000,19.8056,19.8056,19.8056,19.8056,4.0358210979913,0
+NACP.US,D,20190816,000000,20.0792,20.0792,20.0792,20.0792,4.0358210979913,0
+NACP.US,D,20190819,000000,20.3448,20.3448,20.3448,20.3448,55.492540097379,0
+NACP.US,D,20190820,000000,20.2229,20.2328,20.2189,20.2189,415.68957309309,0
+NACP.US,D,20190821,000000,20.3428,20.3428,20.3428,20.3428,14.125373842969,0
+NACP.US,D,20190822,000000,20.4043,20.4043,20.3636,20.3636,435.86867858305,0
+NACP.US,D,20190823,000000,20.1366,20.1366,19.7472,19.7472,108.96716964576,0
+NACP.US,D,20190826,000000,19.989,19.994,19.989,19.994,106.94925909677,0
+NACP.US,D,20190827,000000,19.983,19.983,19.983,19.983,8.0716421959824,0
+NACP.US,D,20190828,000000,20.0941,20.0941,20.0941,20.0941,1.0089552744978,0
+NACP.US,D,20190829,000000,20.328,20.328,20.328,20.328,1.0089552744978,0
+NACP.US,D,20190830,000000,20.3696,20.3696,20.3696,20.3696,1.0089552744978,0
+NACP.US,D,20190903,000000,20.1546,20.2536,20.1546,20.2536,1555.8090332756,0
+NACP.US,D,20190904,000000,20.4103,20.4103,20.4103,20.4103,1.0089552744978,0
+NACP.US,D,20190905,000000,20.7085,20.7085,20.7085,20.7085,2.0179105489956,0
+NACP.US,D,20190906,000000,20.8286,20.8286,20.7829,20.7829,102.91343799877,0
+NACP.US,D,20190909,000000,20.7452,20.7452,20.7452,20.7452,39.349255705414,0
+NACP.US,D,20190910,000000,20.7541,20.7541,20.7541,20.7541,71.635824489344,0
+NACP.US,D,20190911,000000,20.9295,20.9295,20.8968,20.9295,102.91343799877,0
+NACP.US,D,20190912,000000,21.0515,21.0515,21.0515,21.0515,174.54926248812,0
+NACP.US,D,20190913,000000,21.0307,21.0307,21.0307,21.0307,3.0268658234934,0
+NACP.US,D,20190916,000000,20.9365,20.9365,20.9365,20.9365,15.134329117467,0
+NACP.US,D,20190917,000000,20.9722,20.9722,20.9722,20.9722,23.205971313449,0
+NACP.US,D,20190918,000000,20.9632,20.9632,20.9632,20.9632,50.447763724891,0
+NACP.US,D,20190919,000000,20.9871,20.9871,20.9871,20.9871,20.179105489956,0
+NACP.US,D,20190920,000000,20.9147,20.9147,20.9147,20.9147,37.331345156418,0
+NACP.US,D,20190923,000000,20.881,20.881,20.881,20.881,8.0716421959824,0
+NACP.US,D,20190924,000000,20.6907,20.6907,20.6907,20.6907,4.0358210979913,0
+NACP.US,D,20190925,000000,20.7531,20.8096,20.7531,20.8096,266.36419246742,0
+NACP.US,D,20190926,000000,20.7879,20.7879,20.7879,20.7879,9.0805974704802,0
+NACP.US,D,20190927,000000,20.6689,20.6689,20.6689,20.6689,10.089552744978,0
+NACP.US,D,20190930,000000,20.7541,20.7541,20.7541,20.7541,27.241792411441,0
+NACP.US,D,20191001,000000,20.5678,20.5678,20.4965,20.4965,8792.0362619739,0
+NACP.US,D,20191002,000000,20.1912,20.1912,20.0941,20.0941,205.82687599755,0
+NACP.US,D,20191003,000000,20.2774,20.2774,20.2477,20.2477,108.96716964576,0
+NACP.US,D,20191004,000000,20.5489,20.5489,20.5489,20.5489,1.0089552744978,0
+NACP.US,D,20191007,000000,20.5589,20.5678,20.5292,20.5292,7234.2093181492,0
+NACP.US,D,20191008,000000,22.5729,22.5729,20.1376,20.1376,988.77616900784,0
+NACP.US,D,20191009,000000,20.3022,20.3022,20.3022,20.3022,194.72836797807,0
+NACP.US,D,20191010,000000,20.423,20.423,20.4083,20.4083,1171.3970736919,0
+NACP.US,D,20191011,000000,20.6481,20.6481,20.6481,20.6481,1.0089552744978,0
+NACP.US,D,20191014,000000,20.6541,20.6541,20.6541,20.6541,1.0089552744978,0
+NACP.US,D,20191015,000000,20.9078,20.9078,20.8721,20.8721,2278.2210098161,0
+NACP.US,D,20191016,000000,20.9246,20.9246,20.8593,20.8593,516.58510054287,0
+NACP.US,D,20191017,000000,20.8691,20.8691,20.8691,20.8691,1.0089552744978,0
+NACP.US,D,20191018,000000,20.7938,20.8493,20.7938,20.7938,414.6806178186,0
+NACP.US,D,20191021,000000,20.8978,20.9554,20.8978,20.9028,1946.2747245063,0
+NACP.US,D,20191022,000000,20.9851,20.9851,20.9425,20.9425,981.71348208636,0
+NACP.US,D,20191023,000000,20.9265,20.9265,20.8909,20.8909,1369.1523074935,0
+NACP.US,D,20191024,000000,20.9265,20.9265,20.9265,20.9265,4.0358210979913,0
+NACP.US,D,20191025,000000,21.0921,21.0921,21.0148,21.0148,529.70151911134,0
+NACP.US,D,20191028,000000,21.1862,21.1862,21.1862,21.1862,6.0537316469868,0
+NACP.US,D,20191029,000000,21.2022,21.2022,21.2022,21.2022,6.0537316469868,0
+NACP.US,D,20191030,000000,21.2646,21.2646,21.1794,21.2646,233.068668409,0
+NACP.US,D,20191031,000000,21.1496,21.1496,21.1496,21.1496,4.0358210979913,0
+NACP.US,D,20191101,000000,21.3101,21.3101,21.3101,21.3101,2.0179105489956,0
+NACP.US,D,20191104,000000,21.4896,21.4896,21.4886,21.4886,206.83583127205,0
+NACP.US,D,20191105,000000,21.4926,21.4926,21.4926,21.4926,1.0089552744978,0
+NACP.US,D,20191106,000000,21.5322,21.5322,21.5322,21.5322,2.0179105489956,0
+NACP.US,D,20191107,000000,21.6532,21.6532,21.5887,21.5887,2685.8389407132,0
+NACP.US,D,20191108,000000,21.6739,21.6789,21.6739,21.6789,980.70452681186,0
+NACP.US,D,20191111,000000,21.662,21.662,21.6392,21.6392,878.80004408759,0
+NACP.US,D,20191112,000000,21.659,21.659,21.659,21.659,1.0089552744978,0
+NACP.US,D,20191113,000000,21.6253,21.7096,21.6253,21.663,1283.3911091612,0
+NACP.US,D,20191114,000000,21.6719,21.6719,21.6542,21.6542,1982.5971143882,0
+NACP.US,D,20191115,000000,21.8077,21.8077,21.7721,21.7721,1071.5105015166,0
+NACP.US,D,20191118,000000,21.778,21.7839,21.6907,21.7839,1597.17619953,0
+NACP.US,D,20191119,000000,21.8176,21.8176,21.7938,21.7938,478.24480011196,0
+NACP.US,D,20191120,000000,21.7879,21.7879,21.7017,21.7017,2602.0956529299,0
+NACP.US,D,20191121,000000,21.661,21.661,21.661,21.661,17.152239666463,0
+NACP.US,D,20191122,000000,21.7136,21.7136,21.7136,21.7136,7.0626869214846,0
+NACP.US,D,20191125,000000,21.8642,21.8642,21.8642,21.8642,248.20299752646,0
+NACP.US,D,20191126,000000,21.9791,21.9791,21.9791,21.9791,3.0268658234934,0
+NACP.US,D,20191127,000000,22.002,22.002,21.9931,21.9931,101.90448272428,0
+NACP.US,D,20191129,000000,21.9633,21.9633,21.9633,21.9633,57.510450646375,0
+NACP.US,D,20191202,000000,21.773,21.773,21.773,21.773,33.295524058428,0
+NACP.US,D,20191203,000000,21.547,21.6234,21.547,21.6234,3247.8270286084,0
+NACP.US,D,20191204,000000,21.7681,21.7681,21.7681,21.7681,71.635824489344,0
+NACP.US,D,20191205,000000,21.7621,21.7621,21.7621,21.7621,14.125373842969,0
+NACP.US,D,20191206,000000,21.9613,21.9613,21.9613,21.9613,110.98508019476,0
+NACP.US,D,20191209,000000,21.9931,22.0395,21.9465,21.9465,3013.7494049249,0
+NACP.US,D,20191210,000000,21.8959,21.8959,21.8959,21.8959,10.089552744978,0
+NACP.US,D,20191211,000000,21.9693,21.9693,21.9693,21.9693,3.0268658234934,0
+NACP.US,D,20191212,000000,22.2061,22.2061,22.2061,22.2061,3.0268658234934,0
+NACP.US,D,20191213,000000,22.224,22.224,22.224,22.224,3.0268658234934,0
+NACP.US,D,20191216,000000,22.3271,22.3271,22.3271,22.3271,6.0537316469868,0
+NACP.US,D,20191217,000000,22.3608,22.3608,22.3608,22.3608,2.0179105489956,0
+NACP.US,D,20191218,000000,22.3657,22.3657,22.3657,22.3657,3.0268658234934,0
+NACP.US,D,20191219,000000,22.4291,22.4291,22.4291,22.4291,4.0358210979913,0
+NACP.US,D,20191220,000000,22.3796,22.5837,22.3796,22.5837,153.36120172366,0
+NACP.US,D,20191223,000000,22.5867,22.5867,22.5788,22.5788,1581.032915138,0
+NACP.US,D,20191224,000000,22.564,22.564,22.564,22.564,60.537316469868,0
+NACP.US,D,20191226,000000,22.6739,22.6739,22.6739,22.6739,12.107463293974,0
+NACP.US,D,20191227,000000,22.7424,22.7424,22.7424,22.7424,107.95821437126,0
+NACP.US,D,20191230,000000,22.6115,22.6115,22.6095,22.6095,1672.8478451173,0
+NACP.US,D,20191231,000000,22.5937,22.5937,22.5937,22.5937,4.0358210979913,0
+NACP.US,D,20200102,000000,22.8067,22.8067,22.8067,22.8067,137.2179173317,0
+NACP.US,D,20200103,000000,22.776,22.776,22.7325,22.7325,145.28955952768,0
+NACP.US,D,20200106,000000,22.7285,22.7285,22.7285,22.7285,252.23881862445,0
+NACP.US,D,20200107,000000,22.7175,22.7175,22.7155,22.7155,159.41493337065,0
+NACP.US,D,20200108,000000,22.8494,22.8494,22.8494,22.8494,85.761198332313,0
+NACP.US,D,20200109,000000,22.9406,22.9406,22.9406,22.9406,37.331345156418,0
+NACP.US,D,20200110,000000,22.8901,22.8901,22.8901,22.8901,48.429853175895,0
+NACP.US,D,20200113,000000,23.0198,23.0198,23.0198,23.0198,78.698511410828,0
+NACP.US,D,20200114,000000,23.0456,23.0456,23.0456,23.0456,10.089552744978,0
+NACP.US,D,20200115,000000,23.0396,23.0396,23.0358,23.0358,121.07463293974,0
+NACP.US,D,20200116,000000,23.1358,23.1755,23.1358,23.1755,825.32541453921,0
+NACP.US,D,20200117,000000,23.238,23.3052,23.238,23.3052,3005.6777627289,0
+NACP.US,D,20200121,000000,23.4956,23.4956,23.2904,23.2954,21854.980200897,0
+NACP.US,D,20200122,000000,23.4074,23.4074,23.3419,23.3419,119.05672239074,0
+NACP.US,D,20200123,000000,23.3301,23.3301,23.3301,23.3301,6.0537316469868,0
+NACP.US,D,20200124,000000,23.3291,23.3291,23.1268,23.1348,5177.9584687228,0
+NACP.US,D,20200127,000000,23.1368,23.1368,22.8544,22.9544,5084.1256281945,0
+NACP.US,D,20200128,000000,23.0318,23.0318,23.0318,23.0318,57.510450646375,0
+NACP.US,D,20200129,000000,23.0942,23.0942,23.0942,23.0942,2.0179105489956,0
+NACP.US,D,20200130,000000,22.9852,23.0852,22.9852,23.0852,1287.4269302592,0
+NACP.US,D,20200131,000000,22.9316,22.9316,22.8157,22.8157,595.2836119537,0
+NACP.US,D,20200203,000000,22.9583,22.9583,22.9583,22.9583,40.358210979913,0
+NACP.US,D,20200204,000000,23.3172,23.3172,23.3172,23.3172,76.680600861833,0
+NACP.US,D,20200205,000000,23.561,23.561,23.561,23.561,8.0716421959824,0
+NACP.US,D,20200206,000000,23.5937,23.669,23.5937,23.6503,939.33736055746,0
+NACP.US,D,20200207,000000,23.6293,23.6293,23.6156,23.6254,240.13135533048,0
+NACP.US,D,20200210,000000,23.6888,23.7761,23.6888,23.7761,10868.466216891,0
+NACP.US,D,20200211,000000,23.8038,23.8038,23.8038,23.8038,135.20000678271,0
+NACP.US,D,20200212,000000,23.9634,23.9634,23.9515,23.9584,516.58510054287,0
+NACP.US,D,20200213,000000,23.9505,23.9505,23.9416,23.9416,433.85076803406,0
+NACP.US,D,20200214,000000,23.9327,23.9802,23.9327,23.9515,9805.0273575696,0
+NACP.US,D,20200218,000000,23.9515,23.9515,23.8237,23.893,501.45077142541,0
+NACP.US,D,20200219,000000,24.0386,24.0386,24.0099,24.0099,415.68957309309,0
+NACP.US,D,20200220,000000,24.1625,24.1725,23.9802,24.0823,25219.846041348,0
+NACP.US,D,20200221,000000,24.4362,24.4362,23.9544,23.9544,1925.0866637418,0
+NACP.US,D,20200224,000000,23.2707,23.2707,23.1645,23.1645,2236.8538435617,0
+NACP.US,D,20200225,000000,22.5233,22.5233,22.5233,22.5233,160.42388864515,0
+NACP.US,D,20200226,000000,22.5293,22.5293,22.5293,22.5293,43.385076803406,0
+NACP.US,D,20200227,000000,21.8652,21.9296,21.5669,21.5669,4900.4957682358,0
+NACP.US,D,20200228,000000,20.3973,21.112,20.3973,21.112,427.79703638707,0
+NACP.US,D,20200302,000000,21.4826,22.1477,21.4826,22.1477,263.33732664393,0
+NACP.US,D,20200303,000000,21.6262,22.2606,21.6262,21.6262,130.15523041021,0
+NACP.US,D,20200304,000000,22.3924,22.3924,22.3924,22.3924,2.0179105489956,0
+NACP.US,D,20200305,000000,21.9435,21.9435,21.7463,21.7463,1286.4179749847,0
+NACP.US,D,20200306,000000,21.5213,21.54,21.5213,21.54,140.2447831552,0
+NACP.US,D,20200309,000000,21.5342,21.5342,19.5955,19.9434,7678.1496389283,0
+NACP.US,D,20200310,000000,20.6253,20.6253,20.6253,20.6253,34.304479332925,0
+NACP.US,D,20200311,000000,19.7809,19.7809,19.7809,19.7809,24.214926587947,0
+NACP.US,D,20200312,000000,19.4003,19.4003,18.206,18.206,345.06270387825,0
+NACP.US,D,20200313,000000,17.5072,19.3388,17.5072,19.3388,2559.7195314009,0
+NACP.US,D,20200316,000000,18.5747,18.5747,17.5498,17.5498,428.80599166157,0
+NACP.US,D,20200317,000000,17.4675,18.0801,17.4675,18.0801,1395.3851446304,0
+NACP.US,D,20200318,000000,17.4319,17.4319,17.4319,17.4319,41.36716625441,0
+NACP.US,D,20200319,000000,16.526,17.6133,16.526,17.6133,132.17314095922,0
+NACP.US,D,20200320,000000,17.0245,17.0245,17.0245,17.0245,9.0805974704802,0
+NACP.US,D,20200323,000000,16.6262,16.6262,16.6262,16.6262,130.15523041021,0
+NACP.US,D,20200324,000000,17.7659,17.7659,17.7659,17.7659,12.107463293974,0
+NACP.US,D,20200325,000000,17.9522,18.1762,17.9522,18.1762,432.84181275956,0
+NACP.US,D,20200326,000000,18.4974,19.0494,18.4974,19.0494,984.74034790986,0
+NACP.US,D,20200327,000000,18.3804,18.5548,18.3804,18.5548,549.8806246013,0
+NACP.US,D,20200330,000000,18.9721,18.9721,18.9721,18.9721,29.259702960436,0
+NACP.US,D,20200331,000000,18.7045,18.7045,18.7045,18.7045,3.0268658234934,0
+NACP.US,D,20200401,000000,17.9919,17.9919,17.9919,17.9919,52.465674273885,0
+NACP.US,D,20200402,000000,18.1564,18.317,18.1365,18.317,2569.8090841459,0
+NACP.US,D,20200403,000000,18.0533,18.0533,18.0533,18.0533,5.0447763724891,0
+NACP.US,D,20200406,000000,19.1881,19.1881,19.1881,19.1881,15.134329117467,0
+NACP.US,D,20200407,000000,19.2725,19.2725,19.2725,19.2725,13.116418568471,0
+NACP.US,D,20200408,000000,19.7829,19.7829,19.7829,19.7829,21.188060764454,0
+NACP.US,D,20200409,000000,20.1239,20.1317,20.1239,20.1317,743.60003730488,0
+NACP.US,D,20200413,000000,20.0117,20.0117,20.0117,20.0117,93.832840528295,0
+NACP.US,D,20200414,000000,20.5777,20.5777,20.5777,20.5777,44.394032077903,0
+NACP.US,D,20200415,000000,20.5142,20.5142,20.2388,20.2388,1033.1702010858,0
+NACP.US,D,20200416,000000,19.986,20.3398,19.9295,20.3398,1666.7941134704,0
+NACP.US,D,20200417,000000,20.773,20.773,20.773,20.773,7.0626869214846,0
+NACP.US,D,20200420,000000,20.5569,20.5569,20.541,20.541,624.54331491414,0
+NACP.US,D,20200421,000000,19.9345,19.9345,19.9345,19.9345,53.474629548384,0
+NACP.US,D,20200422,000000,20.2942,20.2942,20.2942,20.2942,47.420897901396,0
+NACP.US,D,20200423,000000,20.2874,20.2874,20.2874,20.2874,26.232837136943,0
+NACP.US,D,20200424,000000,20.5499,20.5499,20.5499,20.5499,26.232837136943,0
+NACP.US,D,20200427,000000,20.8383,20.8383,20.8383,20.8383,15.134329117467,0
+NACP.US,D,20200428,000000,20.7244,20.7244,20.7244,20.7244,6.0537316469868,0
+NACP.US,D,20200429,000000,20.9602,21.5153,20.9602,21.2676,3598.9434641337,0
+NACP.US,D,20200430,000000,21.101,21.101,21.101,21.101,119.05672239074,0
+NACP.US,D,20200501,000000,20.6738,20.6738,20.6738,20.6738,26.232837136943,0
+NACP.US,D,20200504,000000,20.444,20.5946,20.444,20.5946,113.00299074376,0
+NACP.US,D,20200505,000000,21.2052,21.2052,20.8156,20.8156,513.55823471938,0
+NACP.US,D,20200506,000000,20.8681,20.8681,20.7353,20.7353,154.37015699817,0
+NACP.US,D,20200507,000000,21.0158,21.0158,21.0158,21.0158,10.089552744978,0
+NACP.US,D,20200508,000000,21.3042,21.3042,21.3042,21.3042,1.0089552744978,0
+NACP.US,D,20200511,000000,21.3111,21.3301,21.3111,21.3301,635.64182293362,0
+NACP.US,D,20200512,000000,21.3201,21.3598,21.0624,21.0624,426.78808111257,0
+NACP.US,D,20200513,000000,20.6778,20.6778,20.6778,20.6778,7.0626869214846,0
+NACP.US,D,20200514,000000,20.8701,20.8701,20.8701,20.8701,29.259702960436,0
+NACP.US,D,20200515,000000,20.9582,20.9582,20.9582,20.9582,3.0268658234934,0
+NACP.US,D,20200518,000000,21.544,21.544,21.544,21.544,51.456718999388,0
+NACP.US,D,20200519,000000,21.6322,21.6322,21.4747,21.4747,101.90448272428,0
+NACP.US,D,20200520,000000,21.9841,21.9841,21.4687,21.4974,1391.3493235325,0
+NACP.US,D,20200521,000000,21.6422,21.6422,21.6422,21.6422,1.0089552744978,0
+NACP.US,D,20200522,000000,21.6025,21.6025,21.6025,21.6025,23.205971313449,0
+NACP.US,D,20200526,000000,21.662,21.7879,21.662,21.7879,202.80001017405,0
+NACP.US,D,20200527,000000,21.8077,22.107,21.8077,22.107,502.4597266999,0
+NACP.US,D,20200528,000000,22.0455,22.0455,22.0455,22.0455,59.52836119537,0
+NACP.US,D,20200529,000000,22.1239,22.1239,22.1239,22.1239,48.429853175895,0
+NACP.US,D,20200601,000000,22.1923,22.4321,22.1863,22.1933,871.7373571661,0
+NACP.US,D,20200602,000000,22.3924,22.5283,22.1288,22.1844,1622.4000813925,0
+NACP.US,D,20200603,000000,22.3924,22.8692,22.2745,22.8524,3263.9703130004,0
+NACP.US,D,20200604,000000,23.9892,23.9892,22.8692,22.9128,3027.8747787679,0
+NACP.US,D,20200605,000000,23.562,23.562,23.1507,23.2013,6146.5555322406,0
+NACP.US,D,20200608,000000,23.9505,23.9505,23.1983,23.337,15870.86646785,0
+NACP.US,D,20200609,000000,24.339,24.339,23.2023,23.2994,5415.0629582297,0
+NACP.US,D,20200610,000000,23.3658,23.3658,23.1834,23.2477,8824.3228307578,0
+NACP.US,D,20200611,000000,23.2477,23.3658,21.9703,22.2686,11392.114004355,0
+NACP.US,D,20200612,000000,22.4411,22.4411,21.8761,22.2626,11523.27819004,0
+NACP.US,D,20200615,000000,22.2547,22.3944,21.9346,22.3944,3522.2628632718,0
+NACP.US,D,20200616,000000,23.1507,23.1893,22.9069,23.0645,5195.1107083892,0
+NACP.US,D,20200617,000000,23.218,23.8018,23.0684,23.1219,9105.8213523427,0
+NACP.US,D,20200618,000000,23.1229,23.1229,23.0645,23.0645,2302.4359364039,0
+NACP.US,D,20200619,000000,23.1031,23.1031,22.4698,22.559,7233.2003628748,0
+NACP.US,D,20200622,000000,23.6868,23.6868,22.558,22.6789,29110.377579811,0
+NACP.US,D,20200623,000000,23.2577,23.2577,22.8295,22.8384,13124.490210667,0
+NACP.US,D,20200624,000000,22.4024,22.4411,22.1487,22.3052,7260.4421552862,0
+NACP.US,D,20200625,000000,22.3042,22.5391,22.1387,22.5313,5644.0958055407,0
+NACP.US,D,20200626,000000,23.2894,23.2894,22.003,22.0455,12743.105116908,0
+NACP.US,D,20200629,000000,22.4221,22.4221,22.0415,22.2458,2733.2598386146,0
+NACP.US,D,20200630,000000,22.9783,22.9783,22.3339,22.6858,5328.2928046229,0
+NACP.US,D,20200701,000000,22.7919,22.8207,22.7136,22.784,7225.1287206788,0
+NACP.US,D,20200702,000000,23.9148,23.9148,22.8584,22.8584,3427.421067469,0
+NACP.US,D,20200706,000000,23.4064,23.4064,23.22,23.2984,4683.5703842188,0
+NACP.US,D,20200707,000000,23.4064,23.4064,23.1933,23.1933,3874.3882540715,0
+NACP.US,D,20200708,000000,23.9922,23.9922,23.0852,23.2845,6355.4092740616,0
+NACP.US,D,20200709,000000,23.2597,23.3965,23.0674,23.2964,6225.2540436514,0
+NACP.US,D,20200710,000000,23.2894,23.5194,23.23,23.5194,15696.317205363,0
+NACP.US,D,20200713,000000,23.669,23.8355,23.3052,23.3052,8315.8093724109,0
+NACP.US,D,20200714,000000,23.669,23.669,23.1527,23.5293,3898.6031806595,0
+NACP.US,D,20200715,000000,23.9148,23.9148,23.6006,23.7682,3069.2419450223,0
+NACP.US,D,20200716,000000,23.905,23.905,23.7037,23.7037,1010.9731850468,0
+NACP.US,D,20200717,000000,23.7473,23.7959,23.7415,23.7415,3833.0210878171,0
+NACP.US,D,20200720,000000,24.3817,24.3817,23.9247,24.2052,8018.167566434,0
+NACP.US,D,20200721,000000,24.9477,24.9477,24.0843,24.0843,3602.9792852317,0
+NACP.US,D,20200722,000000,24.2251,24.2251,23.9922,24.2013,3075.2956766693,0
+NACP.US,D,20200723,000000,24.3143,24.3143,23.8732,23.8811,6469.4212200799,0
+NACP.US,D,20200724,000000,23.7375,23.8454,23.7136,23.7245,2298.400115306,0
+NACP.US,D,20200727,000000,24.1458,24.2846,23.9247,23.9436,7326.0242481285,0
+NACP.US,D,20200728,000000,23.9436,23.9534,23.8454,23.8454,3430.4479332925,0
+NACP.US,D,20200729,000000,23.8653,24.0506,23.7811,23.9436,10392.239327328,0
+NACP.US,D,20200730,000000,23.7047,23.9733,23.7047,23.9515,874.76422298959,0
+NACP.US,D,20200731,000000,23.908,24.0319,23.7781,24.0319,2826.0837238683,0
+NACP.US,D,20200803,000000,24.3817,24.3817,24.2003,24.2846,2303.4448916785,0
+NACP.US,D,20200804,000000,24.9189,24.9189,24.2597,24.349,5661.2480452072,0
+NACP.US,D,20200805,000000,24.7425,24.7425,24.573,24.6989,5659.2301346582,0
+NACP.US,D,20200806,000000,24.899,24.9277,24.8455,24.8603,8920.1735818351,0
+NACP.US,D,20200807,000000,24.8009,24.8306,24.6899,24.795,10176.322898585,0
+NACP.US,D,20200810,000000,24.8208,25.0546,24.7523,25.0229,8739.5705877,0
+NACP.US,D,20200811,000000,25.1329,25.1409,24.8603,24.8603,3724.0539181714,0
+NACP.US,D,20200812,000000,25.123,25.1815,25.0883,25.1002,3719.0091417989,0
+NACP.US,D,20200813,000000,25.1616,25.1616,25.0556,25.0556,1379.2418602385,0
+NACP.US,D,20200814,000000,25.1032,25.2004,25.0536,25.0784,2668.6867010467,0
+NACP.US,D,20200817,000000,25.2985,25.2985,25.2004,25.2004,7274.5675291292,0
+NACP.US,D,20200818,000000,25.4055,25.4055,25.2191,25.2321,2135.9583161118,0
+NACP.US,D,20200819,000000,25.338,25.454,25.2985,25.454,4828.8599437465,0
+NACP.US,D,20200820,000000,25.1954,25.2588,25.1716,25.2548,3140.8777695117,0
+NACP.US,D,20200821,000000,25.787,25.787,25.4055,25.4422,1384.286636611,0
+NACP.US,D,20200824,000000,25.8832,25.8832,25.4838,25.6533,2096.6090604064,0
+NACP.US,D,20200825,000000,25.6979,25.7176,25.6304,25.6651,3448.6091282335,0
+NACP.US,D,20200826,000000,26.1479,26.1479,25.8168,25.9913,3460.7165915274,0
+NACP.US,D,20200827,000000,25.9833,26.2251,25.9833,26.1319,1884.7284527619,0
+NACP.US,D,20200828,000000,26.5175,26.5175,26.0685,26.1816,2335.7314604624,0
+NACP.US,D,20200831,000000,26.6652,26.6652,26.1766,26.2807,5112.3763758804,0
+NACP.US,D,20200901,000000,26.469,26.469,26.2053,26.2439,2592.0061001849,0
+NACP.US,D,20200902,000000,26.3321,26.6741,26.3321,26.6553,3988.4002000899,0
+NACP.US,D,20200903,000000,26.3818,26.3818,25.5769,25.7009,7354.2749958145,0
+NACP.US,D,20200904,000000,25.9823,25.9823,25.2568,25.5205,4599.8270964355,0
+NACP.US,D,20200908,000000,25.358,25.358,24.7523,24.8248,3519.2359974483,0
+NACP.US,D,20200909,000000,25.1419,25.5392,25.1419,25.356,1818.1374046451,0
+NACP.US,D,20200910,000000,25.5422,25.5422,24.8892,24.9347,2335.7314604624,0
+NACP.US,D,20200911,000000,25.1279,25.1279,24.8882,24.9417,1730.3582957637,0
+NACP.US,D,20200914,000000,25.4193,25.6304,25.4193,25.5255,1353.0090231016,0
+NACP.US,D,20200915,000000,25.5372,25.6533,25.2826,25.2826,3336.6150927642,0
+NACP.US,D,20200916,000000,25.3678,25.3678,25.341,25.341,562.99704316978,0
+NACP.US,D,20200917,000000,24.8742,24.9991,24.8742,24.9991,2309.4986233255,0
+NACP.US,D,20200918,000000,24.9674,24.9774,24.6245,24.7057,2268.1314570711,0
+NACP.US,D,20200921,000000,24.7027,24.7027,24.1805,24.3787,2933.0329829651,0
+NACP.US,D,20200922,000000,24.6889,24.6889,24.6889,24.6889,391.47464650515,0
+NACP.US,D,20200923,000000,24.5818,24.6344,24.0259,24.0259,2344.8120579329,0
+NACP.US,D,20200924,000000,24.3727,24.3727,24.1181,24.1755,543.82689295431,0
+NACP.US,D,20200925,000000,24.2944,24.5066,24.2746,24.5066,872.7463124406,0
+NACP.US,D,20200928,000000,24.8722,24.9297,24.8575,24.8575,1266.2388694948,0
+NACP.US,D,20200929,000000,24.91,24.9327,24.8365,24.8365,1459.9582821984,0
+NACP.US,D,20200930,000000,25.1736,25.2618,25.1538,25.2488,2208.6030958757,0
+NACP.US,D,20201001,000000,25.2331,25.3034,25.2331,25.3034,922.18512089099,0
+NACP.US,D,20201002,000000,25.124,25.2618,25.124,25.2271,1656.7045607254,0
+NACP.US,D,20201005,000000,25.7216,25.7216,25.457,25.576,2239.8807093851,0
+NACP.US,D,20201006,000000,25.6671,25.6671,25.1736,25.241,4523.1464955736,0
+NACP.US,D,20201007,000000,25.9071,25.9071,25.5304,25.7108,1625.4269472159,0
+NACP.US,D,20201008,000000,25.9071,26.034,25.9071,26.015,5172.9136923503,0
+NACP.US,D,20201009,000000,26.0587,26.1329,26.0587,26.1231,19916.777118586,0
+NACP.US,D,20201012,000000,26.3956,26.6226,26.3956,26.5175,2646.4896850078,0
+NACP.US,D,20201013,000000,26.4333,26.4333,26.352,26.4016,6075.9286630257,0
+NACP.US,D,20201014,000000,26.4105,26.4105,26.1499,26.1974,1608.2747075495,0
+NACP.US,D,20201015,000000,26.1032,26.2469,26.0051,26.2469,2202.5493642287,0
+NACP.US,D,20201016,000000,26.2975,26.3371,26.2777,26.2777,808.17317487274,0
+NACP.US,D,20201019,000000,26.2688,26.2688,25.7722,25.7722,1055.3672171247,0
+NACP.US,D,20201020,000000,26.014,26.0637,25.9071,26.0617,3771.4748160728,0
+NACP.US,D,20201021,000000,26.1816,26.1816,25.8892,25.9535,25062.449018525,0
+NACP.US,D,20201022,000000,26.1816,26.1816,25.7118,25.9724,7483.4212709502,0
+NACP.US,D,20201023,000000,25.9565,25.9863,25.8475,25.9823,9632.4960056305,0
+NACP.US,D,20201026,000000,25.8109,25.8109,25.4184,25.4976,4911.5942762553,0
+NACP.US,D,20201027,000000,25.4966,25.5353,25.4085,25.4472,9663.7736191399,0
+NACP.US,D,20201028,000000,25.4184,25.4184,24.568,24.568,5060.9196568809,0
+NACP.US,D,20201029,000000,24.6156,25.0477,24.6156,24.9644,4523.1464955736,0
+NACP.US,D,20201030,000000,25.1736,25.1736,24.4025,24.573,207417.99846543,0
+NACP.US,D,20201102,000000,24.5392,25.0566,24.5392,24.8842,4147.8151334605,0
+NACP.US,D,20201103,000000,25.5165,25.5353,25.3113,25.4243,2489.0926621861,0
+NACP.US,D,20201104,000000,25.8218,26.0537,25.797,25.797,5559.3435624829,0
+NACP.US,D,20201105,000000,26.034,26.3124,26.034,26.2568,1680.9194873133,0
+NACP.US,D,20201106,000000,26.465,26.465,26.1905,26.3371,2018.9195042701,0
+NACP.US,D,20201109,000000,27.0814,27.2262,26.6801,26.7396,6026.4898545754,0
+NACP.US,D,20201110,000000,26.6117,26.6801,26.5235,26.6374,7736.6690448491,0
+NACP.US,D,20201111,000000,27.139,27.139,26.7434,26.7742,1028.1254247133,0
+NACP.US,D,20201112,000000,26.699,26.7474,26.4838,26.5632,4153.8688651074,0
+NACP.US,D,20201113,000000,26.699,26.9536,26.699,26.911,1225.8806585148,0
+NACP.US,D,20201116,000000,27.8635,27.8635,27.0468,27.0755,2440.6628090102,0
+NACP.US,D,20201117,000000,27.3738,27.3738,26.9536,27.0736,5159.7972737818,0
+NACP.US,D,20201118,000000,26.9824,27.1489,26.796,26.796,5127.5107049978,0
+NACP.US,D,20201119,000000,26.689,26.915,26.689,26.8783,5132.5554813703,0
+NACP.US,D,20201120,000000,26.8556,26.8556,26.7762,26.7762,2218.6926486206,0
+NACP.US,D,20201123,000000,26.8753,26.8951,26.8258,26.8951,3205.4509070795,0
+NACP.US,D,20201124,000000,27.2459,27.3738,27.0448,27.3708,4528.1912719461,0
+NACP.US,D,20201125,000000,27.804,27.804,27.3154,27.3293,2058.2687599755,0
+NACP.US,D,20201127,000000,27.5691,27.5691,27.3788,27.4204,2390.2150452853,0
+NACP.US,D,20201130,000000,27.3541,27.3541,27.2459,27.3381,3626.1852565451,0
+NACP.US,D,20201201,000000,26.9348,27.687,26.9348,27.6375,1477.1105218648,0
+NACP.US,D,20201202,000000,27.5295,27.6485,27.5295,27.6435,1584.0597809615,0
+NACP.US,D,20201203,000000,27.6485,27.7059,27.583,27.583,4730.9912821202,0
+NACP.US,D,20201204,000000,27.5691,27.8635,27.5691,27.8635,1964.4359194473,0
+NACP.US,D,20201207,000000,28.1559,28.1559,27.697,27.7247,4468.6629107508,0
+NACP.US,D,20201208,000000,27.6582,27.8734,27.6582,27.8664,3502.0837577819,0
+NACP.US,D,20201209,000000,28.8298,28.8298,27.5978,27.6712,2353.8926554034,0
+NACP.US,D,20201210,000000,27.6088,27.6632,27.5246,27.5968,3292.2210606863,0
+NACP.US,D,20201211,000000,27.8337,27.8337,27.4521,27.6385,2239.8807093851,0
+NACP.US,D,20201214,000000,27.3838,27.8337,27.3838,27.5096,3976.2927367958,0
+NACP.US,D,20201215,000000,27.6485,27.8734,27.6038,27.8734,1423.6358923164,0
+NACP.US,D,20201216,000000,27.9398,28.0478,27.9299,27.9506,2188.4239903857,0
+NACP.US,D,20201217,000000,28.5374,28.5374,28.0191,28.0973,3726.0718287204,0
+NACP.US,D,20201218,000000,28.2629,28.2629,27.8506,28.1777,5578.5137126984,0
+NACP.US,D,20201221,000000,28.0388,28.0388,27.5691,27.9546,2225.7553355422,0
+NACP.US,D,20201222,000000,28.0488,28.0488,27.8833,27.914,14416.961917299,0
+NACP.US,D,20201223,000000,28.0628,28.1202,28.0628,28.1202,561.98808789528,0
+NACP.US,D,20201224,000000,28.3025,28.3025,28.0349,28.1657,1760.6269539987,0
+NACP.US,D,20201228,000000,28.5196,28.5196,28.1757,28.4651,5805.5286494604,0
+NACP.US,D,20201229,000000,28.5493,28.5493,28.2153,28.2401,3304.3285239803,0
+NACP.US,D,20201230,000000,28.2589,28.2589,28.2024,28.2024,2995.5882099839,0
+NACP.US,D,20201231,000000,28.3719,28.3719,28.1559,28.3482,7090.9376691706,0
+NACP.US,D,20210104,000000,28.8537,28.8537,27.808,28.0438,6262.5853888079,0
+NACP.US,D,20210105,000000,27.9993,28.2272,27.9993,28.2272,836.42392255868,0
+NACP.US,D,20210106,000000,28.4106,29.1588,28.1559,28.3907,8492.376545448,0
+NACP.US,D,20210107,000000,28.7465,28.9022,28.7465,28.7753,8327.9168357049,0
+NACP.US,D,20210108,000000,29.4731,29.7485,28.6722,28.8814,16001.02169826,0
+NACP.US,D,20210111,000000,29.8557,29.8557,28.7912,28.8239,6109.2241870842,0
+NACP.US,D,20210112,000000,28.7505,28.7644,28.579,28.7435,4897.4689024123,0
+NACP.US,D,20210113,000000,30.2501,30.2501,28.7525,28.8694,5793.4211861664,0
+NACP.US,D,20210114,000000,28.8337,28.8774,28.6772,28.6772,3002.6508969055,0
+NACP.US,D,20210115,000000,28.8635,28.8635,28.4789,28.5156,7454.1615679898,0
+NACP.US,D,20210119,000000,28.579,28.6772,28.4879,28.5593,9588.1019735526,0
+NACP.US,D,20210120,000000,28.7069,29.0697,28.7069,29.0399,7274.5675291292,0
+NACP.US,D,20210121,000000,28.9716,30.2987,28.9716,29.0805,3771.4748160728,0
+NACP.US,D,20210122,000000,29.3352,29.3352,28.9616,29.0815,6237.3615069455,0
+NACP.US,D,20210125,000000,29.0013,29.1787,28.8922,29.1787,3854.2091485816,0
+NACP.US,D,20210126,000000,29.1688,29.1975,29.0905,29.1291,3187.2897121386,0
+NACP.US,D,20210127,000000,29.1094,29.1094,28.4007,28.4007,6176.8241904756,0
+NACP.US,D,20210128,000000,28.3819,28.8724,28.3819,28.7337,3027.8747787679,0
+NACP.US,D,20210129,000000,28.7942,28.7942,28.0775,28.2579,11325.522956237,0
+NACP.US,D,20210201,000000,28.4998,28.6375,28.2837,28.5979,4305.2121562821,0
+NACP.US,D,20210202,000000,29.0399,29.0399,28.8337,28.9151,2577.8807263419,0
+NACP.US,D,20210203,000000,29.2273,29.257,29.0598,29.1558,3766.4300397003,0
+NACP.US,D,20210204,000000,30.6723,30.6723,29.149,29.3105,2879.5583534168,0
+NACP.US,D,20210205,000000,29.5811,29.5811,29.3323,29.4185,5718.7584958536,0
+NACP.US,D,20210208,000000,29.6593,29.6693,29.5315,29.6496,5317.1942966034,0
+NACP.US,D,20210209,000000,29.6793,29.6891,29.6436,29.6841,2019.9284595446,0
+NACP.US,D,20210210,000000,29.7685,29.7685,29.483,29.483,4456.5554474568,0
+NACP.US,D,20210211,000000,29.817,29.817,29.5117,29.6623,5959.8988064586,0
+NACP.US,D,20210212,000000,29.8358,30.9459,29.5514,29.7982,13198.143945706,0
+NACP.US,D,20210216,000000,30.3473,30.3473,29.7505,29.7783,4748.1435217867,0
+NACP.US,D,20210217,000000,29.6593,29.7685,29.5217,29.7585,3766.4300397003,0
+NACP.US,D,20210218,000000,29.6296,29.6396,29.3839,29.5771,2939.0867146121,0
+NACP.US,D,20210219,000000,29.9537,29.9537,29.4909,29.4909,8640.6929707991,0
+NACP.US,D,20210222,000000,29.6296,29.6296,29.1787,29.1787,7327.0332034031,0
+NACP.US,D,20210223,000000,29.1688,29.3352,28.8874,29.2768,7438.0182835978,0
+NACP.US,D,20210224,000000,29.3839,29.6396,29.0697,29.6316,3085.3852294143,0
+NACP.US,D,20210225,000000,29.4037,29.4037,28.7743,28.9517,2789.7613339864,0
+NACP.US,D,20210226,000000,28.6871,28.8724,28.6475,28.6475,6185.904787946,0
+NACP.US,D,20210301,000000,29.0399,29.3542,29.0399,29.3254,3898.6031806595,0
+NACP.US,D,20210302,000000,29.257,29.257,29.0498,29.0498,4003.5345292073,0
+NACP.US,D,20210303,000000,28.8537,28.9616,28.7347,28.7347,2730.2329727911,0
+NACP.US,D,20210304,000000,28.7268,28.7268,27.911,28.1607,4468.6629107508,0
+NACP.US,D,20210305,000000,28.7644,28.7743,28.0081,28.7465,5007.4450273326,0
+NACP.US,D,20210308,000000,29.6009,29.6009,28.6078,28.6128,7045.5346818181,0
+NACP.US,D,20210309,000000,28.6177,29.1876,28.6177,29.0479,4325.3912617721,0
+NACP.US,D,20210310,000000,29.3155,29.3442,29.1787,29.1787,4675.4987420228,0
+NACP.US,D,20210311,000000,29.483,29.6793,29.4731,29.5652,2754.447899379,0
+NACP.US,D,20210312,000000,29.5414,29.5979,29.4631,29.5979,2564.7643077734,0
+NACP.US,D,20210315,000000,29.7783,29.8655,29.6148,29.8567,2304.453846953,0
+NACP.US,D,20210316,000000,30.2303,30.2303,29.8071,29.814,4916.6390526278,0
+NACP.US,D,20210317,000000,29.6296,29.8219,29.6296,29.8219,1118.9313994181,0
+NACP.US,D,20210318,000000,29.7288,29.7288,29.4482,29.4482,1225.8806585148,0
+NACP.US,D,20210319,000000,29.3254,29.5266,29.2857,29.4106,2665.6598352232,0
+NACP.US,D,20210322,000000,29.7783,29.7783,29.5048,29.6563,5976.0420908504,0
+NACP.US,D,20210323,000000,29.5514,29.6693,29.3502,29.4195,5341.4092231914,0
+NACP.US,D,20210324,000000,29.5117,29.6158,29.2343,29.2343,2139.9941372099,0
+NACP.US,D,20210325,000000,29.0498,29.4037,29.0498,29.3938,2273.1762334436,0
+NACP.US,D,20210326,000000,29.4731,29.8764,29.4532,29.8764,4910.5853209808,0
+NACP.US,D,20210329,000000,29.8764,29.8764,29.6753,29.8467,2745.3673019085,0
+NACP.US,D,20210330,000000,29.7495,29.8081,29.705,29.7318,4474.7166423978,0
+NACP.US,D,20210331,000000,30.0082,30.0736,30.0082,30.0092,1224.8717032404,0
+NACP.US,D,20210401,000000,30.1331,30.2521,30.1331,30.2521,4091.3136380886,0
+NACP.US,D,20210405,000000,30.5365,30.6852,30.5365,30.6624,5840.8420840678,0
+NACP.US,D,20210406,000000,30.6356,30.7348,30.597,30.597,15167.624641525,0
+NACP.US,D,20210407,000000,30.6554,30.705,30.6188,30.6188,2073.403089093,0
+NACP.US,D,20210408,000000,30.8418,30.8418,30.7546,30.7833,5109.3495100569,0
+NACP.US,D,20210409,000000,30.7803,31.0192,30.7803,31.0093,2374.0717608933,0
+NACP.US,D,20210412,000000,31.2858,31.2858,30.8933,31.0549,6030.5256756734,0
+NACP.US,D,20210413,000000,31.0489,31.2392,31.0489,31.2392,4889.3972602163,0
+NACP.US,D,20210414,000000,31.1976,31.2174,31.0489,31.0489,4408.1255942809,0
+NACP.US,D,20210415,000000,31.3056,31.383,31.2373,31.383,2085.5105523869,0
+NACP.US,D,20210416,000000,31.6208,31.6208,31.4385,31.489,4270.9076769492,0
+NACP.US,D,20210419,000000,31.5515,31.5515,31.2571,31.2571,3301.3016581568,0
+NACP.US,D,20210420,000000,31.2858,31.2858,31.0589,31.0985,14261.582805026,0
+NACP.US,D,20210421,000000,31.3443,31.371,31.2373,31.371,4282.0061849686,0
+NACP.US,D,20210422,000000,31.373,31.49,31.1183,31.1461,12729.988698339,0
+NACP.US,D,20210423,000000,31.4622,31.5911,31.2373,31.5019,4221.4688684989,0
+NACP.US,D,20210426,000000,31.601,31.611,31.5218,31.5465,2444.6986301082,0
+NACP.US,D,20210427,000000,31.487,31.5148,31.487,31.5148,2371.0448950698,0
+NACP.US,D,20210428,000000,31.8072,31.8072,31.4821,31.489,5140.6271235663,0
+NACP.US,D,20210429,000000,31.7973,31.7973,31.4523,31.5802,4222.4778237733,0
+NACP.US,D,20210430,000000,31.4127,31.4127,31.3473,31.3523,3812.8419823272,0
+NACP.US,D,20210503,000000,31.5218,31.5643,31.383,31.383,4618.9972466509,0
+NACP.US,D,20210504,000000,31.3631,31.3631,30.937,31.1193,3326.5255400193,0
+NACP.US,D,20210505,000000,31.2174,31.2174,31.1163,31.1163,1272.2926011417,0
+NACP.US,D,20210506,000000,31.2471,31.3186,31.1085,31.3186,2067.349357446,0
+NACP.US,D,20210507,000000,31.4523,31.5792,31.4523,31.5505,2514.3165440485,0
+NACP.US,D,20210510,000000,31.6307,31.6307,31.2749,31.2749,3589.8628666632,0
+NACP.US,D,20210511,000000,31.0182,31.0182,30.8328,30.922,2146.0478688568,0
+NACP.US,D,20210512,000000,30.9498,30.9498,30.258,30.258,7942.4959208467,0
+NACP.US,D,20210513,000000,30.6059,30.705,30.6059,30.703,4550.3882879851,0
+NACP.US,D,20210514,000000,31.0093,31.1085,30.9597,31.1085,1406.4836526499,0
+NACP.US,D,20210517,000000,30.9904,31.0093,30.93,30.9874,2596.0419212828,0
+NACP.US,D,20210518,000000,31.0093,31.0787,30.8488,30.8488,9500.3228646714,0
+NACP.US,D,20210519,000000,30.705,30.705,30.379,30.6822,4131.6718490685,0
+NACP.US,D,20210520,000000,30.94,31.0975,30.8616,31.037,16676.012776899,0
+NACP.US,D,20210521,000000,31.1085,31.1579,31.0975,31.0975,2279.2299650905,0
+NACP.US,D,20210524,000000,31.5218,31.5218,31.3245,31.4305,2044.1433861325,0
+NACP.US,D,20210525,000000,31.373,31.3929,31.3393,31.373,1718.2508324698,0
+NACP.US,D,20210526,000000,31.3215,31.4325,31.3215,31.387,1481.1463429628,0
+NACP.US,D,20210527,000000,31.4811,31.4811,31.4811,31.4811,809.18213014724,0
+NACP.US,D,20210528,000000,31.6307,31.6307,31.4969,31.4969,2353.8926554034,0
+NACP.US,D,20210601,000000,31.5415,31.5415,31.3929,31.4375,4341.5345461641,0
+NACP.US,D,20210602,000000,31.4919,31.5712,31.4425,31.4752,2078.4478654655,0
+NACP.US,D,20210603,000000,31.7586,31.7586,31.1976,31.3929,4387.946488791,0
+NACP.US,D,20210604,000000,31.5911,31.6506,31.5911,31.6129,1390.3403682579,0
+NACP.US,D,20210607,000000,31.7873,31.7873,31.5614,31.6477,2787.7434234374,0
+NACP.US,D,20210608,000000,31.6218,31.6218,31.6218,31.6218,421.74330474008,0
+NACP.US,D,20210609,000000,31.9548,31.9548,31.5515,31.5515,2493.1284832841,0
+NACP.US,D,20210610,000000,31.601,31.7586,31.601,31.7091,2495.1463938331,0
+NACP.US,D,20210611,000000,31.7586,31.7586,31.7199,31.7329,802.11944322575,0
+NACP.US,D,20210614,000000,31.7586,31.7863,31.7199,31.7863,3109.6001560023,0
+NACP.US,D,20210615,000000,31.7586,31.7586,31.7239,31.7239,2301.4269811295,0
+NACP.US,D,20210616,000000,31.7427,31.7546,31.5218,31.5742,2086.5195076615,0
+NACP.US,D,20210617,000000,31.5415,31.6604,31.5415,31.6525,1155.2537893,0
+NACP.US,D,20210618,000000,31.3929,31.4127,31.3255,31.3255,6073.9107524768,0
+NACP.US,D,20210621,000000,31.4127,31.6604,31.2661,31.6564,2444.6986301082,0
+NACP.US,D,20210622,000000,31.6119,31.7843,31.6119,31.7843,1725.3135193912,0
+NACP.US,D,20210623,000000,31.8171,31.9052,31.8171,31.8349,4195.2360313619,0
+NACP.US,D,20210624,000000,32.0837,32.0837,32.0123,32.0123,1469.0388796688,0
+NACP.US,D,20210625,000000,32.1332,32.1927,32.043,32.1897,2070.3762232695,0
+NACP.US,D,20210628,000000,32.2314,32.3107,32.2314,32.3097,4611.9345597294,0
+NACP.US,D,20210629,000000,32.3701,32.3701,32.3077,32.3344,1375.2060391405,0
+NACP.US,D,20210630,000000,32.3404,32.3434,32.3404,32.3434,752.68063477536,0
+NACP.US,D,20210701,000000,32.498,32.498,32.3989,32.494,983.73139263536,0
+NACP.US,D,20210702,000000,32.7349,32.7507,32.6367,32.7507,3148.9494117077,0
+NACP.US,D,20210706,000000,32.9421,32.9421,32.5772,32.6664,3055.1165711794,0
+NACP.US,D,20210707,000000,32.5971,32.725,32.5971,32.719,1492.2448509822,0
+NACP.US,D,20210708,000000,32.4088,32.4088,32.2115,32.3711,3339.6419585878,0
+NACP.US,D,20210709,000000,32.6169,32.7349,32.6169,32.728,856.60302804864,0
+NACP.US,D,20210712,000000,32.8636,32.8934,32.8636,32.8856,1906.9254688009,0
+NACP.US,D,20210713,000000,32.8884,32.9718,32.7735,32.7735,2575.8628157929,0
+NACP.US,D,20210714,000000,32.8559,32.8559,32.7507,32.7507,1970.4896510942,0
+NACP.US,D,20210715,000000,32.6774,32.6774,32.5425,32.6507,6531.9764470988,0
+NACP.US,D,20210716,000000,32.6467,32.6467,32.2839,32.2839,5436.2510189942,0
+NACP.US,D,20210719,000000,32.3205,32.3205,31.6674,31.8171,3810.8240717782,0
+NACP.US,D,20210720,000000,32.2115,32.4088,32.2115,32.3533,5382.7763894457,0
+NACP.US,D,20210721,000000,32.7051,32.7051,32.4683,32.6199,2007.8209962506,0
+NACP.US,D,20210722,000000,32.6565,32.727,32.6367,32.727,2416.4478824223,0
+NACP.US,D,20210723,000000,32.8241,33.0213,32.8191,33.0213,1449.8687294534,0
+NACP.US,D,20210726,000000,33.061,33.0907,32.9598,33.0867,4016.6509477758,0
+NACP.US,D,20210727,000000,32.9321,32.9321,32.6764,32.9033,1423.6358923164,0
+NACP.US,D,20210728,000000,32.9628,32.9628,32.9628,32.9628,619.49853854165,0
+NACP.US,D,20210729,000000,34.2552,34.2552,33.0907,33.0976,2992.5613441605,0
+NACP.US,D,20210730,000000,34.0184,34.0184,32.9618,32.9718,2267.1225017966,0
+NACP.US,D,20210802,000000,33.0807,33.1303,32.8894,32.8894,4502.9673900837,0
+NACP.US,D,20210803,000000,33.1204,33.2582,32.9033,33.1759,2271.1583228945,0
+NACP.US,D,20210804,000000,33.0887,33.1303,33.0342,33.0847,3815.8688481507,0
+NACP.US,D,20210805,000000,33.0807,33.2582,33.0807,33.2502,3541.4330134873,0
+NACP.US,D,20210806,000000,33.4653,33.5446,33.2682,33.2979,3462.7345020765,0
+NACP.US,D,20210809,000000,33.061,33.3077,33.061,33.2869,3349.7315113327,0
+NACP.US,D,20210810,000000,33.2879,33.3969,33.2879,33.2929,5790.3943203428,0
+NACP.US,D,20210811,000000,33.3574,33.3771,33.2779,33.2779,2013.8747278976,0
+NACP.US,D,20210812,000000,33.3424,33.5149,33.3424,33.5119,952.45377912592,0
+NACP.US,D,20210813,000000,34.3246,34.3246,33.5248,33.5386,4595.7912753375,0
+NACP.US,D,20210816,000000,33.6625,33.6625,33.3374,33.5991,4248.7106609102,0
+NACP.US,D,20210817,000000,33.2582,33.2879,33.0213,33.274,3684.704662466,0
+NACP.US,D,20210818,000000,33.2979,33.5545,32.9817,32.9817,6820.5376556052,0
+NACP.US,D,20210819,000000,32.8539,33.1006,32.8539,32.9985,2696.9374487327,0
+NACP.US,D,20210820,000000,33.3236,33.4068,33.2383,33.3969,2476.9851988921,0
+NACP.US,D,20210823,000000,33.3771,33.7914,33.3771,33.7042,6459.331667335,0
+NACP.US,D,20210824,000000,33.8112,33.831,33.7438,33.7438,3972.2569156979,0
+NACP.US,D,20210825,000000,33.9985,34.0976,33.831,33.8786,1122.9672205161,0
+NACP.US,D,20210826,000000,33.7457,33.7457,33.6893,33.6893,1065.4567698697,0
+NACP.US,D,20210827,000000,33.8707,33.9886,33.8607,33.9529,4459.5823132802,0
+NACP.US,D,20210830,000000,34.1463,34.1859,34.0481,34.1333,4449.4927605353,0
+NACP.US,D,20210831,000000,34.0381,34.0976,34.0381,34.0381,10327.666189759,0
+NACP.US,D,20210901,000000,34.166,34.2057,34.0581,34.0748,6660.11376696,0
+NACP.US,D,20210902,000000,34.1363,34.1957,34.0214,34.0828,3637.2837645646,0
+NACP.US,D,20210903,000000,34.1957,34.1957,34.0381,34.1353,3023.83895767,0
+NACP.US,D,20210907,000000,34.4138,34.4138,33.9708,34.0411,11308.370716571,0
+NACP.US,D,20210908,000000,34.1076,34.1076,33.8112,33.9053,5718.7584958536,0
+NACP.US,D,20210909,000000,34.0283,34.0283,33.7637,33.7637,2705.0090909286,0
+NACP.US,D,20210910,000000,33.831,33.8409,33.498,33.498,2581.9165474399,0
+NACP.US,D,20210913,000000,33.5843,33.5941,33.495,33.5872,3613.0688379766,0
+NACP.US,D,20210914,000000,33.4356,33.4455,33.4276,33.4376,1572.961272942,0
+NACP.US,D,20210915,000000,33.6258,33.6258,33.6258,33.6258,417.70748364209,0
+NACP.US,D,20210916,000000,33.9302,33.9302,33.4653,33.6011,1659.7314265489,0
+NACP.US,D,20210917,000000,33.4167,33.4257,33.2682,33.3276,4733.0091926692,0
+NACP.US,D,20210920,000000,32.7943,32.8339,32.3602,32.725,2225.7553355422,0
+NACP.US,D,20210921,000000,32.8884,32.8934,32.724,32.724,5072.0181649004,0
+NACP.US,D,20210922,000000,32.9718,33.1204,32.9221,32.9678,2173.2896612683,0
+NACP.US,D,20210923,000000,33.2086,33.4356,33.2086,33.3841,1871.6120341934,0
+NACP.US,D,20210924,000000,33.4068,33.4167,33.3374,33.3999,1682.9373978623,0
+NACP.US,D,20210927,000000,33.8023,33.8023,33.3177,33.3454,5653.1764030112,0
+NACP.US,D,20210928,000000,33.1789,33.6535,32.6169,32.6169,2716.1075989481,0
+NACP.US,D,20210929,000000,32.8032,32.8231,32.603,32.603,3251.8628497064,0
+NACP.US,D,20210930,000000,32.7933,32.7933,32.3483,32.3483,1447.8508189043,0
+NACP.US,D,20211001,000000,32.3681,32.7349,32.2621,32.7349,2933.0329829651,0
+NACP.US,D,20211004,000000,32.1599,32.1809,32.1005,32.1809,6894.1913906435,0
+NACP.US,D,20211005,000000,32.5852,32.6744,32.5635,32.5635,1889.7732291344,0
+NACP.US,D,20211006,000000,32.3582,32.7339,32.3582,32.7339,3908.6927334045,0
+NACP.US,D,20211007,000000,33.0797,33.2185,33.0203,33.0203,3524.2807738208,0
+NACP.US,D,20211008,000000,33.0302,33.0302,32.9172,32.9172,3705.8927232305,0
+NACP.US,D,20211011,000000,33.0797,33.0877,32.727,32.727,3033.9285104149,0
+NACP.US,D,20211012,000000,32.7339,32.7339,32.6447,32.6873,1367.1343969445,0
+NACP.US,D,20211013,000000,32.6447,32.7735,32.6447,32.7735,872.7463124406,0
+NACP.US,D,20211014,000000,33.2383,33.391,33.2373,33.391,2237.8627988361,0
+NACP.US,D,20211015,000000,33.5545,33.6388,33.5545,33.6268,1414.5552948459,0
+NACP.US,D,20211018,000000,33.6041,33.7924,33.5941,33.7874,4246.6927503613,0
+NACP.US,D,20211019,000000,33.9312,34.0788,33.9312,34.0361,2630.3464006158,0
+NACP.US,D,20211020,000000,34.16,34.16,34.0491,34.0788,947.40900275344,0
+NACP.US,D,20211021,000000,34.4257,34.4257,34.1283,34.2919,1499.3075379038,0
+NACP.US,D,20211022,000000,34.2969,34.2969,34.0936,34.0936,1416.5732053949,0
+NACP.US,D,20211025,000000,34.2572,34.3662,34.2572,34.3285,3032.9195551404,0
+NACP.US,D,20211026,000000,34.5833,34.5833,34.3861,34.4714,2486.0657963626,0
+NACP.US,D,20211027,000000,34.6428,34.7022,34.4841,34.4841,1712.1971008228,0
+NACP.US,D,20211028,000000,34.7418,34.838,34.7418,34.838,2497.1643043821,0
+NACP.US,D,20211029,000000,34.9004,35.0541,34.9004,35.0541,1497.2896273547,0
+NACP.US,D,20211101,000000,35.1869,35.2463,35.0689,35.2413,6515.8331627068,0
+NACP.US,D,20211102,000000,35.2364,35.3257,35.2364,35.29,2098.6269709554,0
+NACP.US,D,20211103,000000,35.274,35.5626,35.274,35.5626,3431.4568885671,0
+NACP.US,D,20211104,000000,35.7608,35.8291,35.7608,35.8291,2223.7374249932,0
+NACP.US,D,20211105,000000,36.2058,36.2058,36.0045,36.0045,2123.8508528179,0
+NACP.US,D,20211108,000000,36.0919,36.1166,36.0472,36.0542,2237.8627988361,0
+NACP.US,D,20211109,000000,36.0572,36.0572,35.6766,35.7707,3870.3524329736,0
+NACP.US,D,20211110,000000,35.7211,35.7211,35.4744,35.5219,3924.8360177965,0
+NACP.US,D,20211111,000000,35.6469,35.6993,35.6469,35.6696,1984.6150249372,0
+NACP.US,D,20211112,000000,35.8301,35.8688,35.8301,35.8688,845.50452002916,0
+NACP.US,D,20211115,000000,36.3346,36.3346,35.8371,35.855,5164.8420501543,0
+NACP.US,D,20211116,000000,35.85,36.0869,35.85,36.0769,2608.1493845769,0
+NACP.US,D,20211117,000000,36.1066,36.1066,35.9392,36.0065,4249.7196161848,0
+NACP.US,D,20211118,000000,36.0869,36.1066,35.9986,36.0759,1241.0149876323,0
+NACP.US,D,20211119,000000,36.1007,36.1364,36.1007,36.1206,1551.7732121777,0
+NACP.US,D,20211122,000000,36.5714,36.5714,35.9877,35.9877,3290.2031501374,0
+NACP.US,D,20211123,000000,35.7409,35.9709,35.7112,35.84,3418.3404699986,0
+NACP.US,D,20211124,000000,35.9293,35.9817,35.5427,35.9817,1987.6418907607,0
+NACP.US,D,20211126,000000,35.291,35.4049,35.1274,35.277,3744.2330236613,0
+NACP.US,D,20211129,000000,35.6814,35.84,35.5229,35.8152,7920.2989048078,0
+NACP.US,D,20211130,000000,35.395,35.617,34.9699,35.0045,5297.0151911135,0
+NACP.US,D,20211201,000000,35.6516,35.6516,34.3682,34.3682,9736.4183989038,0
+NACP.US,D,20211202,000000,34.6229,34.9402,34.6229,34.8587,1680.9194873133,0
+NACP.US,D,20211203,000000,34.3762,34.5069,34.2315,34.5069,3020.8120918465,0
+NACP.US,D,20211206,000000,34.7617,34.9788,34.4941,34.8797,1912.9792004478,0
+NACP.US,D,20211207,000000,35.6616,35.7013,35.6141,35.6141,1474.0836560413,0
+NACP.US,D,20211208,000000,35.8797,35.8797,35.5923,35.7409,1919.0329320948,0
+NACP.US,D,20211209,000000,35.7707,35.7707,35.4327,35.4327,1457.9403716493,0
+NACP.US,D,20211210,000000,35.5298,35.6269,35.4347,35.6269,4045.9106507362,0
+NACP.US,D,20211213,000000,35.6022,35.6022,35.293,35.293,2082.4836865635,0
+NACP.US,D,20211214,000000,35.0818,35.1076,34.7637,35.0055,9939.2184090779,0
+NACP.US,D,20211215,000000,34.9302,35.5982,34.7914,35.5982,2214.6568275227,0
+NACP.US,D,20211216,000000,35.9986,35.9986,35.2067,35.3475,7432.9735072253,0
+NACP.US,D,20211217,000000,34.8935,35.3355,34.8925,35.0382,2540.5493811854,0
+NACP.US,D,20211220,000000,35.296,35.296,34.3465,34.5635,2500.1911702056,0
+NACP.US,D,20211221,000000,35.0481,35.177,35.0283,35.1701,1735.4030721362,0
+NACP.US,D,20211222,000000,35.1889,35.5626,35.1671,35.5328,2210.6210064247,0
+NACP.US,D,20211223,000000,35.6716,35.9094,35.6716,35.8162,4374.8300702225,0
+NACP.US,D,20211227,000000,36.0175,36.2741,36.0175,36.2741,3819.9046692487,0
+NACP.US,D,20211228,000000,35.8787,35.8787,35.4029,35.4481,2614.2031162238,0
+NACP.US,D,20211229,000000,35.5517,35.5517,35.3832,35.4743,2637.4090875372,0
+NACP.US,D,20211230,000000,35.6409,35.7895,35.4707,35.4707,11833.02745931,0
+NACP.US,D,20211231,000000,35.5219,35.5219,35.2943,35.3732,5579.5226679728,0
+NACP.US,D,20220103,000000,35.7201,35.7498,35.3782,35.7201,7892.0481571218,0
+NACP.US,D,20220104,000000,35.7498,35.7498,35.4183,35.6606,9101.7855312447,0
+NACP.US,D,20220105,000000,35.6805,35.6805,34.8777,34.8777,10711.069194069,0
+NACP.US,D,20220106,000000,34.8892,34.947,34.6596,34.8054,4227.5226001458,0
+NACP.US,D,20220107,000000,34.848,34.853,34.6894,34.7191,6376.5973348261,0
+NACP.US,D,20220110,000000,34.6398,34.6943,33.9757,34.6943,4832.8957648445,0
+NACP.US,D,20220111,000000,34.7885,34.957,34.608,34.9247,4680.5435183953,0
+NACP.US,D,20220112,000000,35.2146,35.2483,35.0263,35.1247,5221.3435455261,0
+NACP.US,D,20220113,000000,35.2146,35.2146,34.5011,34.508,18441.68450727,0
+NACP.US,D,20220114,000000,34.5655,34.621,34.3821,34.621,3205.4509070795,0
+NACP.US,D,20220118,000000,34.3821,34.3821,34.0051,34.1187,7557.0750059886,0
+NACP.US,D,20220119,000000,34.3722,34.3722,33.7889,33.7889,5877.1644739497,0
+NACP.US,D,20220120,000000,34.6894,35.7795,33.2622,33.4174,4293.1046929881,0
+NACP.US,D,20220121,000000,33.1502,33.1502,32.727,32.8396,4958.0062188822,0
+NACP.US,D,20220124,000000,32.8359,32.8359,31.2602,32.6888,11648.388644077,0
+NACP.US,D,20220125,000000,31.9041,32.2899,31.9041,32.2765,2790.770289261,0
+NACP.US,D,20220126,000000,32.9548,32.9548,32.0678,32.2588,3238.7464311379,0
+NACP.US,D,20220127,000000,32.6179,32.7071,31.8151,31.9881,6573.3436133532,0
+NACP.US,D,20220128,000000,31.7853,32.6527,31.7853,32.6527,2961.283730651,0
+NACP.US,D,20220131,000000,32.7071,33.3094,32.7071,33.3094,5282.8898172705,0
+NACP.US,D,20220201,000000,33.7874,33.7874,33.2672,33.6091,15722.550042499,0
+NACP.US,D,20220202,000000,33.7657,34.1244,33.6488,34.0871,13859.009650502,0
+NACP.US,D,20220203,000000,33.4703,33.4703,32.9649,33.0224,6106.1973212607,0
+NACP.US,D,20220204,000000,33.0058,33.5099,32.8459,33.2748,29819.673137783,0
+NACP.US,D,20220207,000000,34.9372,34.9372,32.8459,32.846,6514.8242074323,0
+NACP.US,D,20220208,000000,32.826,33.1655,32.7963,33.1655,3655.4449595055,0
+NACP.US,D,20220209,000000,33.4436,33.6028,33.4436,33.6028,1312.6508121216,0
+NACP.US,D,20220210,000000,33.2819,33.6041,32.8954,33.0183,2921.9344749457,0
+NACP.US,D,20220211,000000,33.3711,33.3711,32.3493,32.3838,4104.430056657,0
+NACP.US,D,20220214,000000,32.4593,32.4593,31.9712,32.251,5299.0331016624,0
+NACP.US,D,20220215,000000,32.6477,32.8062,32.6477,32.7964,5865.0570106557,0
+NACP.US,D,20220216,000000,32.588,32.826,32.588,32.8135,859.62989387212,0
+NACP.US,D,20220217,000000,33.1036,33.1036,32.053,32.053,2510.2807229505,0
+NACP.US,D,20220218,000000,31.9935,32.0827,31.6318,31.7953,5240.5136957416,0
+NACP.US,D,20220222,000000,31.7755,31.7853,31.2204,31.3749,6202.048072338,0
+NACP.US,D,20220223,000000,31.4583,31.4583,30.8126,30.8126,2842.2270082603,0
+NACP.US,D,20220224,000000,30.4555,31.4385,30.3483,31.4385,3059.1523922773,0
+NACP.US,D,20220225,000000,31.9042,32.053,31.9021,32.0314,2510.2807229505,0
+NACP.US,D,20220228,000000,31.8646,32.053,31.6774,32.053,3247.8270286084,0
+NACP.US,D,20220301,000000,31.9142,31.9142,31.4947,31.5375,2755.4568546535,0
+NACP.US,D,20220302,000000,31.7456,32.2412,31.7159,32.169,3927.86288362,0
+NACP.US,D,20220303,000000,32.0331,32.1025,31.8448,31.944,2164.2090637978,0
+NACP.US,D,20220304,000000,31.5078,31.7259,31.4483,31.7259,6074.9197077513,0
+NACP.US,D,20220307,000000,31.6169,31.6169,30.7722,30.7722,2213.6478722481,0
+NACP.US,D,20220308,000000,30.5514,30.9627,30.5168,30.579,2688.8658065367,0
+NACP.US,D,20220309,000000,31.2501,31.2821,31.2501,31.2821,765.79705334383,0
+NACP.US,D,20220310,000000,30.9132,31.2033,30.9132,31.2033,986.75825845885,0
+NACP.US,D,20220311,000000,31.5178,31.5178,30.8378,30.8378,3655.4449595055,0
+NACP.US,D,20220314,000000,30.8338,30.9924,30.368,30.4607,5546.2271439144,0
+NACP.US,D,20220315,000000,30.7149,31.1009,30.7149,31.1009,986.75825845885,0
+NACP.US,D,20220316,000000,31.5574,31.781,31.4583,31.781,1683.9463531368,0
+NACP.US,D,20220317,000000,31.7061,32.2111,31.7061,32.2111,991.80303483134,0
+NACP.US,D,20220318,000000,32.3205,32.6873,32.3205,32.6762,2400.3045980303,0
+NACP.US,D,20220321,000000,32.7071,32.7467,32.5656,32.6348,2975.409104494,0
+NACP.US,D,20220322,000000,32.9053,33.0936,32.9053,33.057,2777.6538706925,0
+NACP.US,D,20220323,000000,32.826,32.9053,32.6809,32.6809,6288.8182259448,0
+NACP.US,D,20220324,000000,32.9251,33.1592,32.9251,33.1592,1710.1791902738,0
+NACP.US,D,20220325,000000,33.2952,33.297,33.2952,33.297,1207.7194635739,0
+NACP.US,D,20220328,000000,33.3956,33.57,33.2819,33.5601,1394.0754197366,0
+NACP.US,D,20220329,000000,33.9376,34.0271,33.7786,33.9767,3302.4992434337,0
+NACP.US,D,20220330,000000,33.9454,33.9973,33.6754,33.7239,12196.398455558,0
+NACP.US,D,20220331,000000,33.6396,33.6396,33.3128,33.3128,1437.3571836706,0
+NACP.US,D,20220401,000000,33.2819,33.3117,33.0634,33.3008,4123.8462055312,0
+NACP.US,D,20220404,000000,33.6495,33.6794,33.4111,33.6644,5300.5062529478,0
+NACP.US,D,20220405,000000,33.4409,33.7092,33.1865,33.1865,4707.6467423162,0
+NACP.US,D,20220406,000000,32.7653,32.7852,32.6209,32.7752,10318.17121135,0
+NACP.US,D,20220407,000000,32.7641,32.9838,32.7641,32.8808,2892.8323150346,0
+NACP.US,D,20220408,000000,32.7354,32.9144,32.6858,32.7378,10831.513062661,0
+NACP.US,D,20220411,000000,33.0832,33.0832,32.1792,32.1792,7924.5890105314,0
+NACP.US,D,20220412,000000,32.4771,32.4871,32.0202,32.0898,2854.5833143487,0
+NACP.US,D,20220413,000000,32.1891,32.4871,32.05,32.4187,3166.6146357338,0
+NACP.US,D,20220414,000000,32.4771,32.4971,32.1494,32.1494,2045.3149840467,0
+NACP.US,D,20220418,000000,32.0202,32.1196,31.8811,32.04,6471.1269844667,0
+NACP.US,D,20220419,000000,32.04,32.5242,32.04,32.5242,1739.3229785594,0
+NACP.US,D,20220420,000000,32.5368,32.6163,32.4878,32.4878,2509.3357555258,0
+NACP.US,D,20220421,000000,31.9942,31.9942,31.9942,31.9942,270.76266275028,0
+NACP.US,D,20220422,000000,31.7619,31.7619,31.1638,31.1638,3864.1556219268,0
+NACP.US,D,20220425,000000,31.1161,31.1558,30.6194,31.1558,3103.2018188071,0
+NACP.US,D,20220426,000000,30.7186,30.7684,30.4108,30.4178,7341.7950263961,0
+NACP.US,D,20220427,000000,30.5398,30.7386,30.4426,30.4426,2417.7394644096,0
+NACP.US,D,20220428,000000,30.8031,31.4737,30.8031,31.2998,1621.5563185528,0
+NACP.US,D,20220429,000000,30.977,30.977,30.1027,30.1027,1633.6349503483,0
+NACP.US,D,20220502,000000,30.0233,30.3809,29.8941,30.3686,3047.8414230775,0
+NACP.US,D,20220503,000000,30.3014,30.6044,30.3014,30.5145,2663.3383109191,0
+NACP.US,D,20220504,000000,30.4802,31.4638,30.3014,31.4539,3108.2345820553,0
+NACP.US,D,20220505,000000,30.3114,30.3312,30.2006,30.2006,711.63272328791,0
+NACP.US,D,20220506,000000,29.7375,30.1325,29.7375,30.1056,4815.3478758265,0
+NACP.US,D,20220509,000000,29.5662,29.5662,29.1776,29.1776,6368.4586142045,0
+NACP.US,D,20220510,000000,29.4994,29.4994,29.0099,29.2065,2450.9557018473,0
+NACP.US,D,20220511,000000,29.2881,29.2881,28.6628,28.6628,2745.8756281887,0
+NACP.US,D,20220512,000000,28.2151,28.8212,28.2151,28.6225,16088.737551674,0
+NACP.US,D,20220513,000000,29.0496,29.3775,29.0496,29.3775,3923.542228255,0
+NACP.US,D,20220516,000000,29.2781,29.506,29.2002,29.2002,3632.6485125121,0
+NACP.US,D,20220517,000000,29.6655,29.8643,29.5762,29.8509,2773.0525497287,0
+NACP.US,D,20220518,000000,29.3477,29.3725,28.6126,28.6126,4572.7686872659,0
+NACP.US,D,20220519,000000,28.5033,28.5033,28.3542,28.4237,1704.0936358224,0
+NACP.US,D,20220520,000000,28.4635,28.4635,27.8773,28.4535,5195.8247773864,0
+NACP.US,D,20220523,000000,28.5131,28.9304,28.5082,28.8895,3710.1530665336,0
+NACP.US,D,20220524,000000,28.5727,28.6721,28.3243,28.5762,3581.314327381,0
+NACP.US,D,20220525,000000,28.5827,28.9205,28.5827,28.9205,6833.4859383333,0
+NACP.US,D,20220526,000000,29.392,29.5712,29.3775,29.472,3759.4741463654,0
+NACP.US,D,20220527,000000,29.7898,30.1276,29.7898,30.1276,2841.4981299035,0
+NACP.US,D,20220531,000000,29.8111,30.2319,29.8111,30.005,2232.5337768778,0
+NACP.US,D,20220601,000000,29.8941,30.3014,29.7352,29.8883,1261.2104699855,0
+NACP.US,D,20220602,000000,29.8941,30.466,29.8941,30.466,1004.53954433,0
+NACP.US,D,20220603,000000,29.9299,30.0033,29.914,29.9358,2113.7605642215,0
+NACP.US,D,20220606,000000,30.3743,30.3743,30.0332,30.0563,3745.3824092706,0
+NACP.US,D,20220607,000000,29.8941,30.3235,29.8941,30.3235,2296.953146454,0
+NACP.US,D,20220608,000000,30.212,30.2716,29.9864,29.9883,1597.3990549617,0
+NACP.US,D,20220609,000000,29.9041,29.9041,29.3358,29.3358,792.15693525825,0
+NACP.US,D,20220610,000000,28.7268,28.7516,28.4833,28.5511,3471.6000885714,0
+NACP.US,D,20220613,000000,27.8177,27.8177,27.2962,27.4302,3070.992134019,0
+NACP.US,D,20220614,000000,27.5346,27.5346,27.2663,27.2663,1048.8278609137,0
+NACP.US,D,20220615,000000,27.6985,27.9568,27.5296,27.6866,976.35607014041,0
+NACP.US,D,20220616,000000,26.8441,26.8889,26.7149,26.7207,1523.9207115387,0
+NACP.US,D,20220617,000000,26.8739,26.9101,26.6653,26.9101,1315.5643130655,0
+NACP.US,D,20220621,000000,27.5892,27.6985,27.5097,27.5818,8374.5180449157,0
+NACP.US,D,20220622,000000,27.0229,27.6687,27.0229,27.5692,1686.9822407787,0
+NACP.US,D,20220623,000000,27.4104,27.7089,27.4104,27.7089,2187.2389076444,0
+NACP.US,D,20220624,000000,28.0264,28.5629,28.0264,28.5565,2947.1861581146,0
+NACP.US,D,20220627,000000,28.5629,28.5629,28.4931,28.523,6542.174523912,0
+NACP.US,D,20220628,000000,28.4332,28.4332,27.9151,27.945,4880.5424669184,0
+NACP.US,D,20220629,000000,27.925,28.0546,27.8154,28.0416,3927.3115163484,0
+NACP.US,D,20220630,000000,27.4766,27.7955,27.4766,27.6061,16368.480522788,0
+NACP.US,D,20220701,000000,27.6711,27.8154,27.4566,27.7995,3507.8898980976,0
+NACP.US,D,20220705,000000,27.2972,27.945,27.2673,27.945,1794.0809890728,0
+NACP.US,D,20220706,000000,27.9699,28.0247,27.7854,28.0247,2497.4650904934,0
+NACP.US,D,20220707,000000,28.234,28.4543,28.234,28.4543,579.9657783468,0
+NACP.US,D,20220708,000000,28.3137,28.4971,28.234,28.4599,1926.529921152,0
+NACP.US,D,20220711,000000,28.4532,28.4532,28.0097,28.0369,5924.0795075424,0
+NACP.US,D,20220712,000000,27.7357,28.1343,27.7357,27.8652,2401.1385944358,0
+NACP.US,D,20220713,000000,27.6161,27.8553,27.615,27.7957,1880.3734751244,0
+NACP.US,D,20220714,000000,27.9649,27.9649,27.2473,27.6659,3610.2368001588,0
+NACP.US,D,20220715,000000,27.8951,28.224,27.8951,28.224,1273.3158697614,0
+NACP.US,D,20220718,000000,28.4134,28.4831,28.0147,28.0147,3133.6213248738,0
+NACP.US,D,20220719,000000,28.533,28.6869,28.533,28.6869,1477.0062728832,0
+NACP.US,D,20220720,000000,28.7522,28.9625,28.7231,28.8917,5162.498148087,0
+NACP.US,D,20220721,000000,29.121,29.2004,29.121,29.2004,812.754810486,0
+NACP.US,D,20220722,000000,29.5196,29.5196,28.9196,28.9196,1409.778405843,0
+NACP.US,D,20220725,000000,28.5728,28.8715,28.5728,28.8599,603.0440013606,0
+NACP.US,D,20220726,000000,28.7123,28.7223,28.533,28.5728,1282.3464787668,0
+NACP.US,D,20220727,000000,28.4433,29.2505,28.4433,29.2209,1213.1118097254,0
+NACP.US,D,20220728,000000,29.111,29.6292,29.111,29.6292,915.1017125472,0
+NACP.US,D,20220729,000000,29.9481,30.1176,29.9481,30.0777,887.0064845304,0
+NACP.US,D,20220801,000000,29.8983,30.1275,29.8983,30.01,1406.7682028412,0
+NACP.US,D,20220802,000000,29.8461,29.9379,29.8385,29.8434,925.1357225532,0
+NACP.US,D,20220803,000000,30.287,30.3667,30.0976,30.3269,1436.8702328592,0
+NACP.US,D,20220804,000000,30.3617,30.3867,30.3345,30.3345,427.4488262556,0
+NACP.US,D,20220805,000000,30.3269,30.3269,30.1076,30.2382,472.6018712826,0
+NACP.US,D,20220808,000000,30.2073,30.4166,30.1299,30.1299,1246.2240427452,0
+NACP.US,D,20220809,000000,29.9701,30.0279,29.9133,29.9806,1787.0571820686,0
+NACP.US,D,20220810,000000,30.3468,30.5626,30.3468,30.5626,969.2853665796,0
+NACP.US,D,20220811,000000,30.9648,30.9747,30.5968,30.5968,951.2241485688,0
+NACP.US,D,20220812,000000,30.7953,31.03,30.7953,31.03,1293.3838897734,0
+NACP.US,D,20220815,000000,31.2021,31.2226,31.2021,31.2226,1151.9043486888,0
+NACP.US,D,20220816,000000,31.2437,31.3434,31.1938,31.2765,2025.8666202114,0
+NACP.US,D,20220817,000000,31.1441,31.1441,31.0145,31.0145,2908.8595007394,0
+NACP.US,D,20220818,000000,30.7753,31.1507,30.7753,31.1507,1114.7785116666,0
+NACP.US,D,20220819,000000,30.7308,30.7308,30.7308,30.7308,318.0781171902,0
+NACP.US,D,20220822,000000,30.5162,30.5162,30.0504,30.1674,1370.6457668196,0
+NACP.US,D,20220823,000000,29.9083,30.1275,29.9083,30.0762,1124.8125216726,0
+NACP.US,D,20220824,000000,29.9792,30.2372,29.9792,30.1601,3543.0089331186,0
+NACP.US,D,20220825,000000,30.1574,30.4585,30.1476,30.4585,837.839835501,0
+NACP.US,D,20220826,000000,30.5062,30.5062,29.5632,29.5632,2617.8732105654,0
+NACP.US,D,20220829,000000,29.3801,29.39,29.2937,29.2937,984.3363815886,0
+NACP.US,D,20220830,000000,28.9017,29.0113,28.817,28.8823,2051.955046227,0
+NACP.US,D,20220831,000000,28.9914,28.9914,28.7113,28.7113,2694.131686611,0
+NACP.US,D,20220901,000000,28.3336,28.6337,28.2243,28.6337,1105.7479026612,0
+NACP.US,D,20220902,000000,28.811,28.811,28.3737,28.3737,1398.7409948364,0
+NACP.US,D,20220906,000000,28.1044,28.2838,28.1044,28.2392,1597.4143929552,0
+NACP.US,D,20220907,000000,28.4134,28.6848,28.4134,28.6848,716.4283144284,0
+NACP.US,D,20220908,000000,28.8519,28.9116,28.8519,28.9116,1788.0605830692,0
+NACP.US,D,20220909,000000,29.2605,29.4399,29.2605,29.3701,7295.7286753626,0
+NACP.US,D,20220912,000000,29.7488,29.7488,29.6193,29.7205,4055.7468444252,0
+NACP.US,D,20220913,000000,28.9864,28.9864,28.5063,28.5063,707.397705423,0
+NACP.US,D,20220914,000000,28.5629,28.5629,28.4134,28.501,1038.520035621,0
+NACP.US,D,20220915,000000,28.1243,28.3536,28.1243,28.2451,1065.6118626372,0
+NACP.US,D,20220916,000000,27.9649,28.022,27.9649,28.022,998.383995597,0
+NACP.US,D,20220919,000000,27.8353,28.1888,27.8353,28.1888,1693.7408890128,0
+NACP.US,D,20220920,000000,27.8554,27.9008,27.8554,27.9008,1372.6525688208,0
+NACP.US,D,20220921,000000,27.9848,28.2639,27.4821,27.4821,1980.7135751844,0
+NACP.US,D,20220922,000000,27.2274,27.3171,27.1676,27.2515,3206.8695979176,0
+NACP.US,D,20220923,000000,26.6992,26.722,26.5198,26.6819,2439.2678324586,0
+NACP.US,D,20220926,000000,26.7989,26.7989,26.4628,26.4628,1040.5268376222,0
+NACP.US,D,20220927,000000,26.4174,26.4922,26.4174,26.4922,751,0
+NACP.US,D,20220928,000000,26.91,26.9261,26.91,26.9261,611,0
+NACP.US,D,20220929,000000,26.74,26.74,26.36,26.36,5144,0
+NACP.US,D,20220930,000000,26.36,26.36,25.9468,25.9468,2321,0
+NACP.US,D,20221003,000000,25.92,26.46,25.92,26.46,3467,0
+NACP.US,D,20221004,000000,27.0001,27.3127,27.0001,27.3127,2801,0
+NACP.US,D,20221005,000000,27.15,27.43,27.14,27.3198,3518,0
+NACP.US,D,20221006,000000,27.0984,27.2,27.0767,27.0767,586,0
+NACP.US,D,20221007,000000,26.27,26.286,26.26,26.286,2533,0
+NACP.US,D,20221010,000000,26.2049,26.2049,25.99,26.0334,8672,0
+NACP.US,D,20221011,000000,25.92,25.92,25.76,25.81,797,0
+NACP.US,D,20221012,000000,25.9,25.9,25.7535,25.7535,1635,0
+NACP.US,D,20221013,000000,25.38,26.3942,25.38,26.3942,645,0
+NACP.US,D,20221014,000000,26.4,26.51,25.8169,25.8169,776,0
+NACP.US,D,20221017,000000,26.42,26.54,26.3702,26.4717,4666,0
+NACP.US,D,20221018,000000,27,27,26.7643,26.7643,663,0
+NACP.US,D,20221019,000000,26.66,26.78,26.6558,26.6558,924,0
+NACP.US,D,20221020,000000,26.5047,26.5047,26.5047,26.5047,244,0
+NACP.US,D,20221021,000000,26.58,27.0749,26.58,27.0749,705,0
+NACP.US,D,20221024,000000,27.26,27.3702,27.0099,27.3493,2131,0
+NACP.US,D,20221025,000000,27.723,27.85,27.46,27.85,2476,0
+NACP.US,D,20221026,000000,27.8,28.05,27.704,27.704,768,0
+NACP.US,D,20221027,000000,27.58,27.58,27.3484,27.3484,2158,0
+NACP.US,D,20221028,000000,27.8,27.8949,27.8,27.8949,393,0
+NACP.US,D,20221031,000000,27.77,27.81,27.7614,27.7614,1268,0
+NACP.US,D,20221101,000000,27.95,27.95,27.59,27.6742,4002,0
+NACP.US,D,20221102,000000,27.54,27.54,26.992,26.992,1804,0
+NACP.US,D,20221103,000000,26.6872,26.6872,26.6872,26.6872,472,0
+NACP.US,D,20221104,000000,26.75,26.9361,26.64,26.9361,1216,0
+NACP.US,D,20221107,000000,27,27.245,27,27.2108,1512,0
+NACP.US,D,20221108,000000,27.2287,27.48,27.2287,27.3977,2006,0
+NACP.US,D,20221109,000000,27.22,27.22,26.79,26.822,20072,0
+NACP.US,D,20221110,000000,27.9,28.247,27.85,28.247,2123,0
+NACP.US,D,20221111,000000,28.43,28.67,28.3462,28.64,1718,0
+NACP.US,D,20221114,000000,28.57,28.7,28.4722,28.4722,10829,0
+NACP.US,D,20221115,000000,28.59,28.7,28.59,28.6608,1607,0
+NACP.US,D,20221116,000000,28.6,28.6,28.39,28.4303,3280,0
+NACP.US,D,20221117,000000,28.34,28.34,28.23,28.2835,1108,0
+NACP.US,D,20221118,000000,28.44,28.44,28.2999,28.4035,1900,0
+NACP.US,D,20221121,000000,28.2,28.3,28.17,28.273,6265,0
+NACP.US,D,20221122,000000,28.46,28.6486,28.46,28.6486,1134,0
+NACP.US,D,20221123,000000,28.75,28.87,28.74,28.8555,1456,0
+NACP.US,D,20221125,000000,28.94,28.94,28.8753,28.8753,493,0
+NACP.US,D,20221128,000000,28.6446,28.67,28.436,28.436,1249,0
+NACP.US,D,20221129,000000,28.3653,28.3653,28.3653,28.3653,202,0
+NACP.US,D,20221130,000000,28.88,29.1835,28.88,29.1835,220,0
+NACP.US,D,20221201,000000,29.42,29.42,29.27,29.2801,2218,0
+NACP.US,D,20221202,000000,29.06,29.1969,29.05,29.1969,5938,0
+NACP.US,D,20221205,000000,29.0107,29.0107,28.62,28.6621,1317,0
+NACP.US,D,20221206,000000,28.31,28.31,28.2079,28.2079,926,0
+NACP.US,D,20221207,000000,28.1238,28.17,28.12,28.17,2650,0
+NACP.US,D,20221208,000000,28.375,28.3877,28.35,28.3877,578,0
+NACP.US,D,20221209,000000,28.42,28.45,28.2055,28.2055,588,0
+NACP.US,D,20221212,000000,28.26,28.5636,28.26,28.5636,7862,0
+NACP.US,D,20221213,000000,29.31,29.31,28.75,28.7968,1471,0
+NACP.US,D,20221214,000000,28.73,28.97,28.5,28.6804,2845,0
+NACP.US,D,20221215,000000,27.86,27.9581,27.86,27.9581,1279,0
+NACP.US,D,20221216,000000,27.4711,27.65,27.4514,27.6058,1226,0
+NACP.US,D,20221219,000000,27.45,27.45,27.31,27.3249,2101,0
+NACP.US,D,20221220,000000,27.3336,27.35,27.28,27.28,1090,0
+NACP.US,D,20221221,000000,27.53,27.72,27.53,27.6604,5876,0
+NACP.US,D,20221222,000000,27.41,27.41,26.93,27.2326,5066,0
+NACP.US,D,20221223,000000,27.49,27.49,27.13,27.3468,7735,0
+NACP.US,D,20221227,000000,26.93,26.93,26.38,26.4754,2941,0
+NACP.US,D,20221228,000000,26.52,26.52,26.27,26.3224,2389,0
+NACP.US,D,20221229,000000,26.43,26.63,26.43,26.6,3226,0
+NACP.US,D,20221230,000000,26.89,26.89,26.3488,26.5575,9023,0
+NACP.US,D,20230103,000000,26.94,26.94,26.29,26.4592,7671,0
+NACP.US,D,20230104,000000,26.4683,26.7801,26.4683,26.659,1188,0
+NACP.US,D,20230105,000000,26.4536,26.5038,26.399,26.4025,2950,0
+NACP.US,D,20230106,000000,26.8,27.01,26.5683,26.9407,1485,0
+NACP.US,D,20230109,000000,27.31,27.416,27.0281,27.0281,3514,0
+NACP.US,D,20230110,000000,27.08,27.2343,27.0601,27.2343,2744,0
+NACP.US,D,20230111,000000,27.36,27.59,27.36,27.59,1652,0
+NACP.US,D,20230112,000000,27.42,27.6548,27.42,27.6548,4046,0
+NACP.US,D,20230113,000000,27.32,27.79,27.32,27.74,17311,0
+NACP.US,D,20230117,000000,27.82,27.82,27.665,27.73,7092,0
+NACP.US,D,20230118,000000,27.6,27.6,27.2546,27.2546,1239,0
+NACP.US,D,20230119,000000,27.16,27.21,27.1,27.1611,2186,0
+NACP.US,D,20230120,000000,27.13,27.6976,27.13,27.6976,3794,0
+NACP.US,D,20230123,000000,28.085,28.085,28.04,28.0446,1485,0
+NACP.US,D,20230124,000000,27.8603,27.9918,27.8603,27.9831,1234,0
+NACP.US,D,20230125,000000,27.7,27.96,27.7,27.937,2456,0
+NACP.US,D,20230126,000000,28.04,28.33,28.04,28.33,1131,0
+NACP.US,D,20230127,000000,28.45,28.45,28.4037,28.4037,365,0
+NACP.US,D,20230130,000000,27.96,28.31,27.95,27.95,2354,0
+NACP.US,D,20230131,000000,28,28.3823,28,28.3823,1220,0
+NACP.US,D,20230201,000000,28.36,28.6871,28.23,28.6871,2387,0
+NACP.US,D,20230202,000000,28.89,29.2867,28.89,29.1703,1382,0
+NACP.US,D,20230203,000000,28.89,29.12,28.8267,28.8267,4828,0
+NACP.US,D,20230206,000000,28.7252,28.75,28.6964,28.6964,1035,0
+NACP.US,D,20230207,000000,28.99,29.1457,28.67,29.1457,2189,0
+NACP.US,D,20230208,000000,28.92,28.92,28.7435,28.7435,849,0
+NACP.US,D,20230209,000000,28.82,28.82,28.5122,28.5122,36230,0
+NACP.US,D,20230210,000000,28.5397,28.5397,28.5333,28.5333,321,0
+NACP.US,D,20230213,000000,28.6782,28.8341,28.65,28.8117,2548,0
+NACP.US,D,20230214,000000,28.92,28.9336,28.69,28.8975,14691,0
+NACP.US,D,20230215,000000,28.89,28.9143,28.89,28.9143,1527,0
+NACP.US,D,20230216,000000,28.7412,28.89,28.565,28.565,12719,0
+NACP.US,D,20230217,000000,28.45,28.4894,28.45,28.4894,1749,0
+NACP.US,D,20230221,000000,28.1199,28.1199,27.9339,27.9339,2075,0
+NACP.US,D,20230222,000000,27.89,28.08,27.87,27.9216,2557,0
+NACP.US,D,20230223,000000,28.23,28.32,28.22,28.2504,3378,0
+NACP.US,D,20230224,000000,27.7,27.99,27.7,27.92,3779,0
+NACP.US,D,20230227,000000,28.22,28.2984,28.0651,28.0651,1202,0
+NACP.US,D,20230228,000000,28.03,28.1,27.95,27.95,5038,0
+NACP.US,D,20230301,000000,27.8291,27.8828,27.8291,27.8308,801,0
+NACP.US,D,20230302,000000,27.8484,28.0797,27.84,28.0797,617,0
+NACP.US,D,20230303,000000,28.16,28.5145,28.15,28.5145,4687,0
+NACP.US,D,20230306,000000,28.51,28.7,28.47,28.48,2400,0
+NACP.US,D,20230307,000000,28.3801,28.3801,28.0508,28.0508,4749,0
+NACP.US,D,20230308,000000,28.04,28.12,27.9899,28.1083,3307,0
+NACP.US,D,20230309,000000,27.85,27.85,27.6026,27.6026,436,0
+NACP.US,D,20230310,000000,27.44,27.44,27.2312,27.2312,853,0
+NACP.US,D,20230313,000000,26.81,27.4459,26.81,27.23,1926,0
+NACP.US,D,20230314,000000,27.69,27.7116,27.5641,27.7116,588,0
+NACP.US,D,20230315,000000,27.68,27.68,27.24,27.4859,1350,0
+NACP.US,D,20230316,000000,27.99,28.0839,27.99,28.0839,477,0
+NACP.US,D,20230317,000000,28.0861,28.0861,27.68,27.7463,1949,0
+NACP.US,D,20230320,000000,27.85,27.9411,27.82,27.9411,1132,0
+NACP.US,D,20230321,000000,28.21,28.46,28.13,28.4024,8014,0
+NACP.US,D,20230322,000000,28.42,28.42,28.0217,28.0217,2892,0
+NACP.US,D,20230323,000000,28.3603,28.3603,28.125,28.125,495,0
+NACP.US,D,20230324,000000,28.04,28.1736,28.04,28.1736,571,0
+NACP.US,D,20230327,000000,28.2382,28.2382,28.2382,28.2382,622,0
+NACP.US,D,20230328,000000,28.11,28.11,28.0691,28.0691,449,0
+NACP.US,D,20230329,000000,28.4097,28.58,28.4097,28.575,2726,0
+NACP.US,D,20230330,000000,28.67,28.68,28.5899,28.661,8020,0
+NACP.US,D,20230331,000000,28.79,29.08,28.69,29.08,13942,0
+NACP.US,D,20230403,000000,29.09,29.36,29.04,29.1736,11416,0
+NACP.US,D,20230404,000000,29.16,29.19,28.95,28.9647,1455,0
+NACP.US,D,20230405,000000,28.94,28.97,28.82,28.968,10149,0
+NACP.US,D,20230406,000000,29.04,29.06,29.04,29.06,971,0
+NACP.US,D,20230410,000000,28.75,29.02,28.75,28.99,1978,0
+NACP.US,D,20230411,000000,29.0301,29.1089,28.9964,28.9964,1632,0
+NACP.US,D,20230412,000000,29.1179,29.1179,28.8557,28.8557,1185,0
+NACP.US,D,20230413,000000,29.15,29.2371,29.14,29.2371,1917,0
+NACP.US,D,20230414,000000,29.12,29.2091,29.09,29.2091,790,0
+NACP.US,D,20230417,000000,29.17,29.27,29.13,29.27,2378,0
+NACP.US,D,20230418,000000,29.3093,29.3093,29.3093,29.3093,426,0
+NACP.US,D,20230419,000000,29.1003,29.25,29.1003,29.2292,3048,0
+NACP.US,D,20230420,000000,29.11,29.11,28.9,28.9936,3486,0
+NACP.US,D,20230421,000000,28.91,29.05,28.91,29.0462,3123,0
+NACP.US,D,20230424,000000,29.09,29.09,29,29.0249,4548,0
+NACP.US,D,20230425,000000,28.66,28.72,28.6119,28.6119,755,0
+NACP.US,D,20230426,000000,28.74,28.74,28.5799,28.5799,4168,0
+NACP.US,D,20230427,000000,28.7367,29.07,28.7367,29.0419,1098,0
+NACP.US,D,20230428,000000,29,29.2421,29,29.2421,3100,0
+NACP.US,D,20230501,000000,29.26,29.3501,29.26,29.2988,1047,0
+NACP.US,D,20230502,000000,28.8886,28.99,28.8886,28.9875,1258,0
+NACP.US,D,20230503,000000,29.01,29.04,28.7799,28.79,3789,0
+NACP.US,D,20230504,000000,28.6,28.6,28.5372,28.5372,921,0
+NACP.US,D,20230505,000000,28.915,29.09,28.915,29.0854,830,0
+NACP.US,D,20230508,000000,29.1,29.1,29.05,29.0977,1338,0
+NACP.US,D,20230509,000000,28.99,29.007,28.9641,28.9641,3429,0
+NACP.US,D,20230510,000000,28.97,29.19,28.97,29.13,1075,0
+NACP.US,D,20230511,000000,28.911,29.08,28.91,29.08,2755,0
+NACP.US,D,20230512,000000,29.165,29.165,28.83,29.0083,5412,0
+NACP.US,D,20230515,000000,28.94,29.146,28.94,29.1042,2647,0
+NACP.US,D,20230516,000000,29.05,29.05,28.9759,28.9759,1620,0
+NACP.US,D,20230517,000000,29.104,29.3538,29.104,29.3538,1041,0
+NACP.US,D,20230518,000000,29.5499,29.66,29.5499,29.6555,2907,0
+NACP.US,D,20230519,000000,29.73,29.73,29.55,29.5958,777,0
+NACP.US,D,20230522,000000,29.58,29.69,29.58,29.6299,1255,0
+NACP.US,D,20230523,000000,29.57,29.57,29.3177,29.3177,812,0
+NACP.US,D,20230524,000000,29.1301,29.1471,29.05,29.1471,4344,0
+NACP.US,D,20230525,000000,29.6,29.72,29.6,29.674,1303,0
+NACP.US,D,20230526,000000,30.095,30.095,30.095,30.095,409,0
+NACP.US,D,20230530,000000,30.13,30.25,30.09,30.09,4686,0
+NACP.US,D,20230531,000000,29.95,29.95,29.9005,29.9005,623,0
+NACP.US,D,20230601,000000,30.05,30.2639,30.05,30.2639,913,0
+NACP.US,D,20230602,000000,30.637,30.72,30.637,30.6524,1963,0
+NACP.US,D,20230605,000000,30.67,30.7201,30.5565,30.5565,2194,0
+NACP.US,D,20230606,000000,30.45,30.6067,30.45,30.6067,1045,0
+NACP.US,D,20230607,000000,30.76,30.77,30.4136,30.4136,749,0
+NACP.US,D,20230608,000000,30.59,30.68,30.59,30.6761,4645,0
+NACP.US,D,20230609,000000,30.86,30.92,30.71,30.7332,1191,0
+NACP.US,D,20230612,000000,30.7812,30.997,30.7812,30.997,1637,0
+NACP.US,D,20230613,000000,31.18,31.25,31.11,31.2207,7697,0
+NACP.US,D,20230614,000000,31.25,31.38,31.25,31.3202,6876,0
+NACP.US,D,20230615,000000,31.38,31.76,31.38,31.7483,1785,0
+NACP.US,D,20230616,000000,31.8,31.84,31.6077,31.6077,1302,0
+NACP.US,D,20230620,000000,31.5609,31.61,31.5502,31.5791,2284,0
+NACP.US,D,20230621,000000,31.37,31.48,31.3454,31.3454,710,0
+NACP.US,D,20230622,000000,31.4526,31.4736,31.4526,31.4736,886,0
+NACP.US,D,20230623,000000,31.2269,31.3307,31.2066,31.2066,1611,0
+NACP.US,D,20230626,000000,31.27,31.27,30.9741,30.9741,808,0
+NACP.US,D,20230627,000000,30.83,31.2,30.83,31.2,2342,0
+NACP.US,D,20230628,000000,31.17,31.17,31.1,31.1067,7806,0
+NACP.US,D,20230629,000000,31.06,31.24,31.06,31.2,22348,0
+NACP.US,D,20230630,000000,31.618,31.66,31.55,31.6487,3176,0
+NACP.US,D,20230703,000000,31.65,31.74,31.65,31.6994,2163,0
+NACP.US,D,20230705,000000,31.44,31.7657,31.44,31.69,2274,0
+NACP.US,D,20230706,000000,31.39,31.4131,31.24,31.4131,12118,0
+NACP.US,D,20230707,000000,31.22,31.55,31.22,31.3,4238,0
+NACP.US,D,20230710,000000,31.31,31.32,31.28,31.3175,1997,0
+NACP.US,D,20230711,000000,31.31,31.6398,31.31,31.6398,1000,0
+NACP.US,D,20230712,000000,31.9784,31.9784,31.84,31.8898,3853,0
+NACP.US,D,20230713,000000,32.09,32.3019,32.09,32.3019,757,0
+NACP.US,D,20230714,000000,32.4,32.4667,32.1934,32.1934,2960,0
+NACP.US,D,20230717,000000,32.29,32.35,32.19,32.35,1877,0
+NACP.US,D,20230718,000000,32.36,32.63,32.36,32.6262,6138,0
+NACP.US,D,20230719,000000,32.75,32.75,32.6661,32.6661,853,0
+NACP.US,D,20230720,000000,32.63,32.63,32.3872,32.3872,2526,0
+NACP.US,D,20230721,000000,32.51,32.56,32.4039,32.4039,11438,0
+NACP.US,D,20230724,000000,32.49,32.5625,32.4847,32.5234,2303,0
+NACP.US,D,20230725,000000,32.6803,32.71,32.67,32.67,1815,0
+NACP.US,D,20230726,000000,32.67,32.6894,32.6,32.6894,1722,0
+NACP.US,D,20230727,000000,33.07,33.08,32.6185,32.6185,845,0
+NACP.US,D,20230728,000000,32.79,33.075,32.79,33.0279,2726,0
+NACP.US,D,20230731,000000,33.01,33.01,32.95,32.9709,1293,0
+NACP.US,D,20230801,000000,32.88,32.8949,32.87,32.8949,1268,0
+NACP.US,D,20230802,000000,32.69,32.69,32.34,32.3615,3823,0
+NACP.US,D,20230803,000000,32.19,32.4,32.18,32.3315,1752,0
+NACP.US,D,20230804,000000,32.6218,32.6218,32.1625,32.1625,916,0
+NACP.US,D,20230807,000000,32.32,32.4638,32.32,32.4638,902,0
+NACP.US,D,20230808,000000,32.26,32.26,32.23,32.26,1138,0
+NACP.US,D,20230809,000000,32.2,32.2,31.9184,31.9184,529,0
+NACP.US,D,20230810,000000,32.02,32.34,31.92,31.9357,5997,0
+NACP.US,D,20230811,000000,31.84,31.87,31.83,31.838,500,0
+NACP.US,D,20230814,000000,32.12,32.14,32.12,32.1316,1784,0
+NACP.US,D,20230815,000000,31.97,31.97,31.7361,31.787,4349,0
+NACP.US,D,20230816,000000,32,32,31.5229,31.5229,4568,0
+NACP.US,D,20230817,000000,31.6171,31.6171,31.368,31.368,1909,0
+NACP.US,D,20230818,000000,31.15,31.33,31.15,31.3259,1409,0
+NACP.US,D,20230821,000000,31.5702,31.7456,31.4283,31.7456,2208,0
+NACP.US,D,20230822,000000,31.5678,31.5678,31.5678,31.5678,352,0
+NACP.US,D,20230823,000000,31.8797,31.95,31.8797,31.9267,839,0
+NACP.US,D,20230824,000000,31.8,31.8,31.5827,31.5827,2314,0
+NACP.US,D,20230825,000000,31.7098,31.7463,31.5278,31.7463,740,0
+NACP.US,D,20230828,000000,32.05,32.05,31.7929,31.9341,2135,0
+NACP.US,D,20230829,000000,32.3658,32.47,32.3658,32.4543,1479,0
+NACP.US,D,20230830,000000,32.61,32.62,32.5538,32.5538,6592,0
+NACP.US,D,20230831,000000,32.73,32.73,32.5688,32.5688,2165,0
+NACP.US,D,20230901,000000,32.69,32.69,32.51,32.5925,1756,0
+NACP.US,D,20230905,000000,32.44,32.4827,32.44,32.4827,912,0
+NACP.US,D,20230906,000000,32.12,32.1719,32.05,32.1719,200970,0
+NACP.US,D,20230907,000000,32.01,32.0735,31.97,32.0735,6036,0
+NACP.US,D,20230908,000000,32.1573,32.1573,32.0691,32.0691,1857,0
+NACP.US,D,20230911,000000,32.34,32.358,32.2,32.2875,1281,0
+NACP.US,D,20230912,000000,32.33,32.33,32.1816,32.1816,469,0
+NACP.US,D,20230913,000000,32.1976,32.2477,32.17,32.2477,1649,0
+NACP.US,D,20230914,000000,32.38,32.52,32.38,32.4906,2248,0
+NACP.US,D,20230915,000000,32.3,32.3,32.0835,32.0835,18175,0
+NACP.US,D,20230918,000000,31.94,32.188,31.94,32.1098,1492,0
+NACP.US,D,20230919,000000,32.0605,32.0605,31.9298,32.0133,2548,0
+NACP.US,D,20230920,000000,32.1291,32.1291,31.7232,31.7232,2096,0
+NACP.US,D,20230921,000000,31.64,31.64,31.195,31.195,518,0
+NACP.US,D,20230922,000000,31.33,31.33,31.1444,31.1444,524,0
+NACP.US,D,20230925,000000,30.97,31.2735,30.97,31.2735,829,0
+NACP.US,D,20230926,000000,30.98,30.98,30.74,30.7562,1027,0
+NACP.US,D,20230927,000000,30.82,30.8586,30.715,30.7912,1165,0
+NACP.US,D,20230928,000000,31.035,31.035,30.88,30.9607,755,0
+NACP.US,D,20230929,000000,31.21,31.21,30.85,30.9045,6727,0
+NACP.US,D,20231002,000000,30.95,31.04,30.76,30.9422,2653,0
+NACP.US,D,20231003,000000,30.62,30.812,30.52,30.5962,8997,0
+NACP.US,D,20231004,000000,30.7,30.8,30.7,30.77,3362,0
+NACP.US,D,20231005,000000,30.69,30.7949,30.6511,30.7949,1013,0
+NACP.US,D,20231006,000000,31.07,31.1494,31.07,31.1494,328,0
+NACP.US,D,20231009,000000,31.025,31.26,31.025,31.26,569,0
+NACP.US,D,20231010,000000,31.4012,31.612,31.4012,31.4596,3110,0
+NACP.US,D,20231011,000000,31.575,31.575,31.44,31.574,1971,0
+NACP.US,D,20231012,000000,31.3942,31.3942,31.3942,31.3942,125,0
+NACP.US,D,20231013,000000,31.545,31.545,31.13,31.151,9290,0
+NACP.US,D,20231016,000000,31.49,31.49,31.445,31.4854,685,0
+NACP.US,D,20231017,000000,31.09,31.3766,31.09,31.3766,801,0
+NACP.US,D,20231018,000000,31.06,31.06,30.885,30.885,6366,0
+NACP.US,D,20231019,000000,30.6707,30.6707,30.6707,30.6707,147,0
+NACP.US,D,20231020,000000,30.2974,30.2974,30.2974,30.2974,155,0
+NACP.US,D,20231023,000000,30.07,30.43,30.07,30.2619,1644,0
+NACP.US,D,20231024,000000,30.5001,30.61,30.495,30.5756,16091,0
+NACP.US,D,20231025,000000,29.9043,29.9043,29.9043,29.9043,269,0
+NACP.US,D,20231026,000000,29.82,29.82,29.5569,29.5569,1478,0
+NACP.US,D,20231027,000000,29.64,29.64,29.37,29.4067,2189,0
+NACP.US,D,20231030,000000,29.63,29.83,29.62,29.7906,2175,0
+NACP.US,D,20231031,000000,29.93,29.9501,29.93,29.9501,350,0
+NACP.US,D,20231101,000000,30.158,30.2922,30.158,30.2922,2927,0
+NACP.US,D,20231102,000000,30.57,30.8368,30.56,30.8368,6155,0
+NACP.US,D,20231103,000000,30.98,31.24,30.98,31.12,1361,0
+NACP.US,D,20231106,000000,31.16,31.2105,31.03,31.1889,3356,0
+NACP.US,D,20231107,000000,31.2,31.34,31.15,31.2706,2102,0
+NACP.US,D,20231108,000000,31.27,31.2798,31.27,31.2798,692,0
+NACP.US,D,20231109,000000,31.0457,31.0457,31.0457,31.0457,176,0
+NACP.US,D,20231110,000000,31.295,31.5133,31.295,31.5133,2917,0
+NACP.US,D,20231113,000000,31.54,31.5401,31.5252,31.5252,1686,0
+NACP.US,D,20231114,000000,31.68,32.1994,31.68,32.1,5350,0
+NACP.US,D,20231115,000000,32.18,32.18,32.13,32.1457,2415,0
+NACP.US,D,20231116,000000,32.0662,32.1706,32.0101,32.1706,1197,0
+NACP.US,D,20231117,000000,32.188,32.2405,32.188,32.2405,1083,0
+NACP.US,D,20231120,000000,32.24,32.4943,32.24,32.4943,2455,0
+NACP.US,D,20231121,000000,32.51,32.51,32.44,32.4636,1054,0
+NACP.US,D,20231122,000000,32.4,32.535,32.4,32.5075,1594,0
+NACP.US,D,20231124,000000,32.53,32.53,32.45,32.4507,399,0
+NACP.US,D,20231127,000000,32.41,32.47,32.41,32.4207,1384,0
+NACP.US,D,20231128,000000,32.38,32.435,32.12,32.4209,2446,0
+NACP.US,D,20231129,000000,32.5,32.605,32.4862,32.4862,3267,0
+NACP.US,D,20231130,000000,32.495,32.5943,32.44,32.5943,2947,0
+NACP.US,D,20231201,000000,32.605,32.8,32.605,32.7843,28334,0
+NACP.US,D,20231204,000000,32.6,32.6,32.5099,32.5449,1929,0
+NACP.US,D,20231205,000000,32.6,32.6,32.5808,32.5808,926,0
+NACP.US,D,20231206,000000,32.6903,32.6903,32.44,32.44,1703,0
+NACP.US,D,20231207,000000,32.61,32.785,32.61,32.7792,4373,0
+NACP.US,D,20231208,000000,32.78,33,32.78,32.947,1722,0
+NACP.US,D,20231211,000000,32.9599,32.9599,32.87,32.9,2837,0
+NACP.US,D,20231212,000000,32.96,33.0782,32.96,33.0782,1383,0
+NACP.US,D,20231213,000000,33.09,33.4348,33.09,33.4348,735,0
+NACP.US,D,20231214,000000,33.7299,33.7299,33.6321,33.6321,887,0
+NACP.US,D,20231215,000000,33.59,33.62,33.59,33.62,575,0
+NACP.US,D,20231218,000000,33.83,33.95,33.83,33.8805,4454,0
+NACP.US,D,20231219,000000,33.95,34.0266,33.95,34.0266,1652,0
+NACP.US,D,20231220,000000,34.07,34.07,33.5737,33.5737,7952,0
+NACP.US,D,20231221,000000,33.8498,33.9332,33.6606,33.9332,898,0
+NACP.US,D,20231222,000000,34.0916,34.0916,33.94,33.95,2548,0
+NACP.US,D,20231226,000000,33.9,34.0269,33.9,34.0269,821,0
+NACP.US,D,20231227,000000,34.1043,34.118,34.0475,34.0622,5165,0
+NACP.US,D,20231228,000000,34.02,34.19,34.02,34.06,2150,0
+NACP.US,D,20231229,000000,34.11,34.13,33.87,33.9603,1718,0
+NACP.US,D,20240102,000000,33.85,33.85,33.66,33.75,2555,0
+NACP.US,D,20240103,000000,33.5,33.5128,33.5,33.5128,4512,0
+NACP.US,D,20240104,000000,33.6,33.66,33.4569,33.4569,2781,0
+NACP.US,D,20240105,000000,33.53,33.68,33.5097,33.582,4648,0
+NACP.US,D,20240108,000000,33.74,34.1083,33.74,34.1083,991,0
+NACP.US,D,20240109,000000,33.94,34.19,33.94,34.1227,2898,0
+NACP.US,D,20240110,000000,34.1,34.36,34.1,34.31,5012,0
+NACP.US,D,20240111,000000,34.1698,34.34,34.1698,34.3105,2534,0
+NACP.US,D,20240112,000000,34.37,34.37,34.29,34.3224,1212,0
+NACP.US,D,20240116,000000,34.19,34.24,34.13,34.19,3681,0
+NACP.US,D,20240117,000000,34.0811,34.0811,33.97,34.0622,1265,0
+NACP.US,D,20240118,000000,34.27,34.37,34.25,34.37,1702,0
+NACP.US,D,20240119,000000,34.49,34.81,34.457,34.81,2852,0
+NACP.US,D,20240122,000000,35,35,34.8819,34.8819,4430,0
+NACP.US,D,20240123,000000,34.9,34.9914,34.85,34.9914,3773,0
+NACP.US,D,20240124,000000,35.09,35.19,34.99,35.08,3543,0
+NACP.US,D,20240125,000000,35.21,35.21,35.02,35.1978,1319,0
+NACP.US,D,20240126,000000,35.08,35.12,35.0701,35.113,21613,0
+NACP.US,D,20240129,000000,35.18,35.4199,35.1612,35.4199,4606,0
+NACP.US,D,20240130,000000,35.43,35.4488,35.42,35.4398,1124,0
+NACP.US,D,20240131,000000,35.14,35.16,34.9037,34.9037,1024,0
+NACP.US,D,20240201,000000,34.99,35.2498,34.99,35.2407,1310,0
+NACP.US,D,20240202,000000,35.18,35.96,35.18,35.8934,3347,0
+NACP.US,D,20240205,000000,35.86,35.94,35.76,35.9205,6451,0
+NACP.US,D,20240206,000000,36,36,35.9159,35.9423,1242,0
+NACP.US,D,20240207,000000,36.1,36.2518,36.1,36.2518,5179,0
+NACP.US,D,20240208,000000,36.26,36.28,36.25,36.28,12949,0
+NACP.US,D,20240209,000000,36.4,36.5399,36.4,36.49,24600,0
+NACP.US,D,20240212,000000,36.57,36.5918,36.5286,36.5286,854,0
+NACP.US,D,20240213,000000,36.0932,36.0932,36.0932,36.0932,637,0
+NACP.US,D,20240214,000000,36.42,36.5309,36.3039,36.5309,1341,0
+NACP.US,D,20240215,000000,36.61,36.74,36.61,36.7266,1579,0
+NACP.US,D,20240216,000000,36.46,36.66,36.46,36.51,1166,0
+NACP.US,D,20240220,000000,36.3,36.3,36.11,36.1809,3478,0
+NACP.US,D,20240221,000000,36.01,36.0783,35.99,36.0783,1254,0
+NACP.US,D,20240222,000000,36.65,37.26,36.65,37.25,5758,0
+NACP.US,D,20240223,000000,37.16,37.2398,36.9972,36.9972,1757,0
+NACP.US,D,20240226,000000,37.02,37.07,36.92,36.9525,22634,0
+NACP.US,D,20240227,000000,36.9266,37.02,36.9,36.9999,7672,0
+NACP.US,D,20240228,000000,36.79,36.84,36.79,36.84,1422,0
+NACP.US,D,20240229,000000,37.05,37.09,36.95,37.07,8897,0
+NACP.US,D,20240301,000000,37.1296,37.44,37.1296,37.4,7827,0
+NACP.US,D,20240304,000000,37.35,37.605,37.35,37.41,3753,0
+NACP.US,D,20240305,000000,37.23,37.23,37.032,37.0454,1782,0
+NACP.US,D,20240306,000000,37.2525,37.34,37.2227,37.2874,2026,0
+NACP.US,D,20240307,000000,37.5,37.8338,37.5,37.8338,753,0
+NACP.US,D,20240308,000000,37.94,38.1325,37.522,37.522,1417,0
+NACP.US,D,20240311,000000,37.37,37.415,37.23,37.3816,1832,0
+NACP.US,D,20240312,000000,37.82,37.8942,37.82,37.8942,1155,0
+NACP.US,D,20240313,000000,37.835,37.87,37.77,37.771,3591,0
+NACP.US,D,20240314,000000,37.84,37.84,37.4408,37.5951,5213,0
+NACP.US,D,20240315,000000,37.388,37.388,37.388,37.388,286,0
+NACP.US,D,20240318,000000,37.74,37.74,37.6225,37.6225,1959,0
+NACP.US,D,20240319,000000,37.7,37.81,37.66,37.8095,2162,0
+NACP.US,D,20240320,000000,37.8297,38.145,37.8297,38.1226,1892,0
+NACP.US,D,20240321,000000,38.31,38.32,38.2299,38.2299,1101,0
+NACP.US,D,20240322,000000,38.1793,38.2199,38.14,38.2076,3187,0
+NACP.US,D,20240325,000000,38.08,38.14,38.07,38.12,12924,0
+NACP.US,D,20240326,000000,38.12,38.14,37.8938,37.8938,1157,0
+NACP.US,D,20240327,000000,38.0792,38.2367,38.03,38.2367,3408,0
+NACP.US,D,20240328,000000,38.23,38.354,38.23,38.354,925,0
+NACP.US,D,20240401,000000,38.26,38.45,38.26,38.3039,5025,0
+NACP.US,D,20240402,000000,38.06,38.08,37.945,38.0484,2207,0
+NACP.US,D,20240403,000000,38.01,38.19,38.01,38.0461,2190,0
+NACP.US,D,20240404,000000,37.67,37.68,37.67,37.6715,3455,0
+NACP.US,D,20240405,000000,37.739,37.9816,37.739,37.9816,4861,0
+NACP.US,D,20240408,000000,38,38.04,37.9596,37.9596,4211,0
+NACP.US,D,20240409,000000,38.18,38.18,37.9,38.0225,5335,0
+NACP.US,D,20240410,000000,37.665,37.7339,37.6052,37.7339,3253,0
+NACP.US,D,20240411,000000,37.7,38.0421,37.7,38.0421,873,0
+NACP.US,D,20240412,000000,37.415,37.44,37.3173,37.44,1771,0
+NACP.US,D,20240415,000000,37.7,37.7,37.0042,37.0042,1922,0
+NACP.US,D,20240416,000000,36.92,37.03,36.9,36.931,29505,0
+NACP.US,D,20240417,000000,37.21,37.21,36.61,36.721,2987,0
+NACP.US,D,20240418,000000,36.82,36.82,36.52,36.5988,5471,0
+NACP.US,D,20240419,000000,36.4933,36.4933,36.3825,36.4299,1118,0
+NACP.US,D,20240422,000000,36.6,36.64,36.33,36.556,1347,0
+NACP.US,D,20240423,000000,36.86,37.05,36.798,37.0031,2348,0
+NACP.US,D,20240424,000000,37.28,37.28,36.91,37.0854,4684,0
+NACP.US,D,20240425,000000,36.54,36.779,36.4967,36.779,2702,0
+NACP.US,D,20240426,000000,36.98,37.1258,36.98,37.1258,2105,0
+NACP.US,D,20240429,000000,37.22,37.2542,37.09,37.1996,7874,0
+NACP.US,D,20240430,000000,37.1,37.1,36.6385,36.6385,1878,0
+NACP.US,D,20240501,000000,36.6,36.63,36.5389,36.5556,1722,0
+NACP.US,D,20240502,000000,36.83,36.9333,36.83,36.9333,857,0
+NACP.US,D,20240503,000000,37.43,37.43,37.3496,37.3496,907,0
+NACP.US,D,20240506,000000,37.65,37.7389,37.57,37.7389,1947,0
+NACP.US,D,20240507,000000,37.93,38.1,37.85,38.1,1639,0
+NACP.US,D,20240508,000000,37.61,37.7758,37.61,37.7758,1464,0
+NACP.US,D,20240509,000000,37.91,37.91,37.9052,37.9052,729,0
+NACP.US,D,20240510,000000,37.9481,37.9728,37.9481,37.9728,470,0
+NACP.US,D,20240513,000000,38.02,38.02,37.95,38.0087,917,0
+NACP.US,D,20240514,000000,38.1848,38.1848,38.1848,38.1848,354,0
+NACP.US,D,20240515,000000,38.32,38.6142,38.32,38.6142,2817,0
+NACP.US,D,20240516,000000,38.73,38.73,38.6337,38.6337,602,0
+NACP.US,D,20240517,000000,38.64,38.65,38.6125,38.6125,1802,0
+NACP.US,D,20240520,000000,38.6,38.71,38.6,38.6305,1317,0
+NACP.US,D,20240521,000000,38.64,38.7339,38.59,38.7339,1100,0
+NACP.US,D,20240522,000000,38.46,38.5791,38.46,38.5791,672,0
+NACP.US,D,20240523,000000,38.95,38.95,38.2768,38.2768,2335,0
+NACP.US,D,20240524,000000,38.59,38.59,38.59,38.59,286,0
+NACP.US,D,20240528,000000,38.67,38.67,38.53,38.5826,3079,0
+NACP.US,D,20240529,000000,38.29,38.59,38.29,38.3265,2617,0
+NACP.US,D,20240530,000000,38.29,38.29,38.0905,38.0905,2077,0
+NACP.US,D,20240531,000000,38.06,38.3339,37.8877,38.3339,3766,0
+NACP.US,D,20240603,000000,38.51,38.51,38.3399,38.3778,2305,0
+NACP.US,D,20240604,000000,38.4,38.4629,38.2899,38.4629,4727,0
+NACP.US,D,20240605,000000,38.61,38.9167,38.61,38.9167,1242,0
+NACP.US,D,20240606,000000,38.9466,38.9466,38.9466,38.9466,326,0
+NACP.US,D,20240607,000000,38.93,39,38.9,38.9279,1143,0
+NACP.US,D,20240610,000000,38.875,39.07,38.875,39.0273,962,0
+NACP.US,D,20240611,000000,39,39.16,39,39.16,3036,0
+NACP.US,D,20240612,000000,39.4614,39.51,39.4282,39.4282,1569,0
+NACP.US,D,20240613,000000,39.3431,39.4286,39.3431,39.3882,904,0
+NACP.US,D,20240614,000000,39.37,39.37,39.191,39.2688,3352,0
+NACP.US,D,20240617,000000,39.35,39.66,39.3059,39.5524,3251,0
+NACP.US,D,20240618,000000,39.72,39.72,39.5808,39.6779,5200,0
+NACP.US,D,20240620,000000,39.79,39.79,39.5981,39.67,1825,0
+NACP.US,D,20240621,000000,39.66,39.66,39.56,39.5814,807,0
+NACP.US,D,20240624,000000,39.67,39.7499,39.5745,39.5745,10927,0
+NACP.US,D,20240625,000000,39.78,39.78,39.6199,39.6585,1379,0
+NACP.US,D,20240626,000000,39.63,39.76,39.5655,39.76,6530,0
+NACP.US,D,20240627,000000,39.6325,39.6325,39.6325,39.6325,388,0
+NACP.US,D,20240628,000000,39.83,39.83,39.4904,39.4904,811,0
+NACP.US,D,20240701,000000,39.57,39.5865,39.38,39.5865,4111,0
+NACP.US,D,20240702,000000,39.4798,39.7451,39.4798,39.7451,1922,0
+NACP.US,D,20240703,000000,39.8399,39.93,39.8399,39.9295,1047,0
+NACP.US,D,20240705,000000,40.1,40.1,39.9,40.067,1750,0
+NACP.US,D,20240708,000000,39.98,40.11,39.98,40.11,1001,0
+NACP.US,D,20240709,000000,40.2,40.2,40.0846,40.0846,780,0
+NACP.US,D,20240710,000000,40.14,40.4402,40.14,40.4402,783,0
+NACP.US,D,20240711,000000,40.414,40.414,40.1306,40.1306,594,0
+NACP.US,D,20240712,000000,40.15,40.57,40.15,40.3323,2461,0
+NACP.US,D,20240715,000000,40.47,40.4701,40.34,40.351,14449,0
+NACP.US,D,20240716,000000,40.655,40.7078,40.655,40.7078,800,0
+NACP.US,D,20240717,000000,40.25,40.25,40.071,40.09,3248,0
+NACP.US,D,20240718,000000,40.025,40.025,39.7607,39.94,4510,0
+NACP.US,D,20240719,000000,39.71,39.92,39.5347,39.5347,1218,0
+NACP.US,D,20240722,000000,39.97,39.97,39.73,39.95,3660,0
+NACP.US,D,20240723,000000,39.95,40.05,39.8234,39.8234,1555,0
+NACP.US,D,20240724,000000,39.35,39.41,39,39,16066,0
+NACP.US,D,20240725,000000,39.1,39.45,38.82,38.82,3567,0
+NACP.US,D,20240726,000000,39.365,39.365,39.2026,39.2026,571,0
+NACP.US,D,20240729,000000,39.43,39.43,39.1886,39.1886,3540,0
+NACP.US,D,20240730,000000,39.32,39.32,38.9799,39.0498,1129,0
+NACP.US,D,20240731,000000,39.55,39.6264,39.55,39.6264,1260,0
+NACP.US,D,20240801,000000,39.72,39.72,39.0324,39.0324,1235,0
+NACP.US,D,20240802,000000,38.3159,38.3159,38.3159,38.3159,517,0
+NACP.US,D,20240805,000000,37.91,37.91,36.89,37.1553,9562,0
+NACP.US,D,20240806,000000,37.56,37.912,37.56,37.6001,1876,0
+NACP.US,D,20240807,000000,38.1699,38.1699,37.3611,37.3611,721,0
+NACP.US,D,20240808,000000,38.22,38.22,38.1379,38.1379,467,0
+NACP.US,D,20240809,000000,37.9977,38.38,37.9977,38.3112,732,0
+NACP.US,D,20240812,000000,38.23,38.38,38.22,38.2625,12057,0
+NACP.US,D,20240813,000000,38.619,38.8854,38.52,38.8854,875,0
+NACP.US,D,20240814,000000,38.8378,39.0384,38.78,39.0384,680,0
+NACP.US,D,20240815,000000,39.58,39.6057,39.58,39.6057,918,0
+NACP.US,D,20240816,000000,39.7,39.7233,39.7,39.7233,791,0
+NACP.US,D,20240819,000000,39.7913,40.0786,39.7913,40.0786,875,0
+NACP.US,D,20240820,000000,40.1,40.17,40.038,40.0398,2053,0
+NACP.US,D,20240821,000000,40.03,40.18,40.03,40.1729,731,0
+NACP.US,D,20240822,000000,39.731,39.731,39.731,39.731,409,0
+NACP.US,D,20240823,000000,40.2,40.24,40.197,40.197,492,0
+NACP.US,D,20240826,000000,40.32,40.32,40.0595,40.0595,1621,0
+NACP.US,D,20240827,000000,40.03,40.105,40.02,40.105,670,0
+NACP.US,D,20240828,000000,40.12,40.12,39.9025,39.9025,1742,0
+NACP.US,D,20240829,000000,40.0355,40.0355,39.93,39.9416,636,0
+NACP.US,D,20240830,000000,40.17,40.4499,40.17,40.4499,2141,0
+NACP.US,D,20240903,000000,40.0393,40.0393,39.4269,39.4269,1800,0
+NACP.US,D,20240904,000000,39.5852,39.5852,39.5852,39.5852,541,0
+NACP.US,D,20240905,000000,39.49,39.49,39.4713,39.4713,710,0
+NACP.US,D,20240906,000000,38.8264,38.8264,38.8264,38.8264,449,0
+NACP.US,D,20240909,000000,39.43,39.43,39.2596,39.2596,581,0
+NACP.US,D,20240910,000000,39.24,39.4797,39.24,39.4245,728,0
+NACP.US,D,20240911,000000,38.91,39.7895,38.91,39.7895,1194,0
+NACP.US,D,20240912,000000,39.6801,39.9791,39.6801,39.9791,1046,0
+NACP.US,D,20240913,000000,40.3,40.3292,40.29,40.3129,9484,0
+NACP.US,D,20240916,000000,40.29,40.4435,40.29,40.4435,620,0
+NACP.US,D,20240917,000000,40.65,40.65,40.3915,40.3915,583,0
+NACP.US,D,20240918,000000,40.55,40.55,40.3214,40.3214,2810,0
+NACP.US,D,20240919,000000,40.8707,40.99,40.81,40.8702,3912,0
+NACP.US,D,20240920,000000,40.65,40.8301,40.65,40.8301,794,0
+NACP.US,D,20240923,000000,40.95,41.0017,40.91,41.0017,3391,0
+NACP.US,D,20240924,000000,41.14,41.14,41.03,41.1088,1420,0
+NACP.US,D,20240925,000000,41.05,41.0692,41.04,41.0654,1106,0
+NACP.US,D,20240926,000000,41.29,41.29,41.2887,41.2887,328,0
+NACP.US,D,20240927,000000,41.43,41.43,41.2403,41.2403,1426,0
+NACP.US,D,20240930,000000,41.14,41.3562,41.14,41.3562,1108,0
+NACP.US,D,20241001,000000,41.27,41.27,40.91,41.0192,3467,0
+NACP.US,D,20241002,000000,41.06,41.06,40.97,40.9708,88749,0
+NACP.US,D,20241003,000000,40.85,40.9486,40.85,40.9486,689,0
+NACP.US,D,20241004,000000,41.275,41.3405,41.19,41.3405,833,0
+NACP.US,D,20241007,000000,41.26,41.3092,40.95,41.0027,2096,0
+NACP.US,D,20241008,000000,41.2194,41.3282,41.2194,41.3282,1240,0
+NACP.US,D,20241009,000000,41.58,41.6278,41.535,41.6278,980,0
+NACP.US,D,20241010,000000,41.58,41.64,41.58,41.64,1069,0
+NACP.US,D,20241011,000000,41.66,41.9439,41.66,41.9439,836,0
+NACP.US,D,20241014,000000,42.18,42.31,42.18,42.31,723,0
+NACP.US,D,20241015,000000,42.25,42.25,41.98,41.98,828,0
+NACP.US,D,20241016,000000,41.89,42.1333,41.89,42.1333,745,0
+NACP.US,D,20241017,000000,42.22,42.27,42.1027,42.1027,1324,0
+NACP.US,D,20241018,000000,42.18,42.1817,42.0946,42.1817,1066,0
+NACP.US,D,20241021,000000,42.08,42.19,42.04,42.0829,1680,0
+NACP.US,D,20241022,000000,41.88,42.1153,41.88,42.1153,594,0
+NACP.US,D,20241023,000000,41.89,41.89,41.6493,41.6493,1036,0
+NACP.US,D,20241024,000000,41.6841,41.6841,41.6841,41.6841,288,0
+NACP.US,D,20241025,000000,41.6651,41.6651,41.6651,41.6651,261,0
+NACP.US,D,20241028,000000,41.9,41.9,41.7637,41.7637,915,0
+NACP.US,D,20241029,000000,41.65,41.88,41.65,41.787,971,0
+NACP.US,D,20241030,000000,41.93,41.93,41.6369,41.6369,1633,0
+NACP.US,D,20241031,000000,41.36,41.36,40.91,40.91,798,0
+NACP.US,D,20241101,000000,41.29,41.33,41.1401,41.18,1726,0
+NACP.US,D,20241104,000000,41.07,41.07,40.9623,40.9623,1671,0
+NACP.US,D,20241105,000000,41.38,41.44,41.37,41.44,8493,0
+NACP.US,D,20241106,000000,42.2,42.719,42.2,42.719,2169,0
+NACP.US,D,20241107,000000,42.89,42.954,42.86,42.954,2606,0
+NACP.US,D,20241108,000000,42.9541,43.12,42.9541,42.992,1526,0
+NACP.US,D,20241111,000000,43.0501,43.18,43.0034,43.0034,1085,0
+NACP.US,D,20241113,000000,42.71,43.01,42.71,42.8522,7518,0
+NACP.US,D,20241114,000000,42.86,42.86,42.58,42.5904,1803,0
+NACP.US,D,20241115,000000,42.18,42.2299,42.035,42.0952,4992,0
+NACP.US,D,20241118,000000,42.09,42.2764,42.09,42.2764,1405,0
+NACP.US,D,20241119,000000,42.07,42.49,42.07,42.49,4717,0
+NACP.US,D,20241120,000000,42.11,42.42,42.11,42.42,2161,0
+NACP.US,D,20241121,000000,42.479,42.64,42.29,42.6171,2075,0
+NACP.US,D,20241122,000000,42.64,42.72,42.5757,42.72,1080,0
+NACP.US,D,20241125,000000,42.9,43.03,42.9,42.98,2082,0
+NACP.US,D,20241126,000000,42.988,43.1121,42.988,43.1121,3127,0
+NACP.US,D,20241127,000000,43.08,43.08,42.8759,42.8759,1281,0
+NACP.US,D,20241129,000000,43.015,43.15,43.015,43.149,920,0
+NACP.US,D,20241202,000000,43.28,43.31,43.2598,43.2782,1537,0
+NACP.US,D,20241203,000000,43.1775,43.2073,43.1775,43.2073,505,0
+NACP.US,D,20241204,000000,43.3,43.4184,43.28,43.4184,6559,0
+NACP.US,D,20241205,000000,43.32,43.32,43.24,43.26,12117,0
+NACP.US,D,20241206,000000,43.31,43.3872,43.31,43.384,975,0
+NACP.US,D,20241209,000000,43.3941,43.3941,43.1445,43.1445,1305,0
+NACP.US,D,20241210,000000,43.25,43.3092,43.14,43.14,1785,0
+NACP.US,D,20241211,000000,43.41,43.46,43.41,43.46,6521,0
+NACP.US,D,20241212,000000,43.45,43.45,43.25,43.27,3221,0
+NACP.US,D,20241213,000000,43.0992,43.1,43.0454,43.0454,656,0
+NACP.US,D,20241216,000000,43.18,43.28,43.1388,43.2063,2807,0
+NACP.US,D,20241217,000000,43.15,43.1756,43.15,43.1756,663,0
+NACP.US,D,20241218,000000,42.872,42.872,41.9671,41.9671,909,0
+NACP.US,D,20241219,000000,41.9,42.08,41.9,41.95,12057,0
+NACP.US,D,20241220,000000,42.4447,42.4447,41.55,42.1281,849,0
+NACP.US,D,20241223,000000,42.05,42.447,42.05,42.447,2277,0
+NACP.US,D,20241226,000000,41.8356,41.9901,41.8,41.9901,2776,0
+NACP.US,D,20241227,000000,41.52,41.72,41.5158,41.5158,4838,0
+NACP.US,D,20241230,000000,41.08,41.3,40.8263,41.1381,25579,0
+NACP.US,D,20241231,000000,41.19,41.19,40.8782,40.8782,813,0
+NACP.US,D,20250102,000000,40.95,41.075,40.645,40.88,5618,0
+NACP.US,D,20250103,000000,41.44,41.4999,41.44,41.4834,1577,0
+NACP.US,D,20250106,000000,41.98,42.02,41.7575,41.7575,1080,0
+NACP.US,D,20250107,000000,41.76,41.82,41.4,41.476,5202,0
+NACP.US,D,20250108,000000,41.26,41.4334,41.26,41.4334,1772,0
+NACP.US,D,20250110,000000,40.93,41.21,40.89,40.9072,2462,0
+NACP.US,D,20250113,000000,40.725,40.9899,40.725,40.93,13592,0
+NACP.US,D,20250114,000000,41.08,41.15,40.79,40.9907,1607,0
+NACP.US,D,20250115,000000,41.56,41.8476,41.56,41.8476,1136,0
+NACP.US,D,20250116,000000,41.82,41.88,41.741,41.79,6305,0
+NACP.US,D,20250117,000000,42.16,42.34,42.16,42.2081,1793,0
+NACP.US,D,20250121,000000,42.42,42.59,42.34,42.59,3361,0
+NACP.US,D,20250122,000000,42.642,42.79,42.642,42.71,7962,0
+NACP.US,D,20250123,000000,42.83,42.9575,42.74,42.9575,874,0
+NACP.US,D,20250124,000000,43,43.01,42.8762,42.8762,809,0
+NACP.US,D,20250127,000000,42.39,42.59,42.26,42.59,4099,0
+NACP.US,D,20250128,000000,42.58,42.83,42.58,42.8227,1090,0
+NACP.US,D,20250129,000000,42.61,42.72,42.54,42.6562,1958,0
+NACP.US,D,20250130,000000,42.91,43.0838,42.91,43.0838,567,0
+NACP.US,D,20250131,000000,42.91,43.23,42.91,42.91,579,0
+NACP.US,D,20250203,000000,42.2804,42.83,42.06,42.6879,6432,0
+NACP.US,D,20250204,000000,42.64,42.9914,42.58,42.96,4236,0
+NACP.US,D,20250205,000000,42.75,42.93,42.72,42.93,1783,0
+NACP.US,D,20250206,000000,42.78,42.9248,42.78,42.9248,1629,0
+NACP.US,D,20250207,000000,42.895,42.895,42.64,42.6516,1546,0
+NACP.US,D,20250210,000000,42.87,43,42.85,42.9631,2882,0
+NACP.US,D,20250211,000000,42.94,43.1,42.94,43.06,6207,0
+NACP.US,D,20250212,000000,43.06,43.06,42.73,43.06,664,0
+NACP.US,D,20250213,000000,43.255,43.74,43.17,43.74,2701,0
+NACP.US,D,20250214,000000,43.59,43.625,43.59,43.625,672,0
+NACP.US,D,20250218,000000,43.71,43.8787,43.7,43.8787,1951,0
+NACP.US,D,20250219,000000,43.63,43.95,43.63,43.9471,1919,0
+NACP.US,D,20250220,000000,43.75,43.75,43.5595,43.75,2911,0
+NACP.US,D,20250221,000000,42.905,43.64,42.74,42.74,8191,0
+NACP.US,D,20250224,000000,42.655,42.83,42.5,42.5,5167,0
+NACP.US,D,20250225,000000,42.22,42.2502,42.15,42.15,2689,0
+NACP.US,D,20250226,000000,42.49,42.49,42.04,42.141,3099,0
+NACP.US,D,20250227,000000,42.26,42.26,41.5616,41.5616,4764,0
+NACP.US,D,20250228,000000,41.78,42.1596,41.71,42.1596,1343,0
+NACP.US,D,20250303,000000,42.21,42.36,41.2,41.4,5258,0
+NACP.US,D,20250304,000000,41.16,41.51,40.56,40.98,32762,0
+NACP.US,D,20250305,000000,40.92,41.4299,40.68,41.3519,7811,0
+NACP.US,D,20250306,000000,41.09,41.09,40.66,40.7041,3427,0
+NACP.US,D,20250307,000000,40.57,41.0501,40.41,41.0501,4607,0
+NACP.US,D,20250310,000000,40.2907,40.2907,39.79,39.9436,5464,0
+NACP.US,D,20250311,000000,39.98,39.98,39.5,39.6146,1779,0
+NACP.US,D,20250312,000000,40.16,40.16,39.77,39.8304,1496,0
+NACP.US,D,20250313,000000,39.63,39.91,39.34,39.3908,1672,0
+NACP.US,D,20250314,000000,40.1,40.2611,40.1,40.2611,1807,0
+NACP.US,D,20250317,000000,40.4633,40.6601,40.23,40.5892,1375,0
+NACP.US,D,20250318,000000,40.19,40.34,40.0002,40.1162,3766,0
+NACP.US,D,20250319,000000,40.29,40.4737,40.29,40.4737,538,0
+NACP.US,D,20250320,000000,40.5482,40.5482,40.23,40.28,5640,0
+NACP.US,D,20250321,000000,39.91,40.3153,39.91,40.3153,1959,0
+NACP.US,D,20250324,000000,41.011,41.09,40.79,41.09,8834,0
+NACP.US,D,20250325,000000,41.12,41.2,41.06,41.2,987,0
+NACP.US,D,20250326,000000,41.2,41.2,40.7,40.7156,1237,0
+NACP.US,D,20250328,000000,39.81,39.81,39.59,39.661,7118,0
+NACP.US,D,20250331,000000,39.2299,39.85,39.04,39.84,6103,0
+NACP.US,D,20250401,000000,39.9698,39.99,39.76,39.99,1299,0
+NACP.US,D,20250402,000000,40.16,40.25,40.1599,40.25,3478,0
+NACP.US,D,20250403,000000,38.67,40.01,38.22,38.22,2187,0
+NACP.US,D,20250404,000000,36.75,36.9601,35.76,35.76,5643,0
+NACP.US,D,20250407,000000,34.5108,36,34.4,35.7612,19257,0
+NACP.US,D,20250408,000000,36.5,36.93,34.85,35.22,9710,0
+NACP.US,D,20250409,000000,35.34,38.5808,35.21,38.5533,17069,0
+NACP.US,D,20250410,000000,37.54,37.54,36.71,37.0575,6750,0
+NACP.US,D,20250411,000000,37.2625,37.7732,36.93,37.7732,10384,0
+NACP.US,D,20250414,000000,38.27,38.27,37.83,37.96,3460,0
+NACP.US,D,20250415,000000,38.14,38.19,37.91,37.9556,19499,0
+NACP.US,D,20250416,000000,37.68,37.85,36.81,37.12,29149,0
+NACP.US,D,20250417,000000,37.19,37.35,37,37.07,25956,0
+NACP.US,D,20250421,000000,36.3642,36.69,35.87,36.21,9731,0
+NACP.US,D,20250422,000000,36.6,37.31,36.6,37.14,19057,0
+NACP.US,D,20250423,000000,38.03,38.4,37.67,37.79,19492,0
+NACP.US,D,20250424,000000,37.71,38.46,37.71,38.46,19022,0
+NACP.US,D,20250425,000000,38.51,38.78,38.34,38.74,7250,0
+NACP.US,D,20250428,000000,38.81,38.86,38.4,38.82,9410,0
+NACP.US,D,20250429,000000,38.73,39.11,38.73,39.07,2811,0
+NACP.US,D,20250430,000000,38.43,39.12,38.33,39.08,5201,0
+NACP.US,D,20250501,000000,39.41,39.66,39.25,39.25,2791,0
+NACP.US,D,20250502,000000,39.77,39.9701,39.6699,39.92,6053,0
+NACP.US,D,20250505,000000,39.67,39.9601,39.67,39.76,3785,0
+NACP.US,D,20250506,000000,39.45,39.685,39.39,39.51,3186,0
+NACP.US,D,20250507,000000,39.63,39.6489,39.5756,39.6489,575,0
+NACP.US,D,20250508,000000,39.9,40.3599,39.79,39.91,3688,0
+NACP.US,D,20250509,000000,40.07,40.07,39.87,39.9594,4659,0
+NACP.US,D,20250512,000000,40.96,41.36,40.96,41.3373,2826,0
+NACP.US,D,20250513,000000,41.71,41.76,41.4,41.6946,3337,0
+NACP.US,D,20250514,000000,41.74,41.7699,41.69,41.7195,1071,0
+NACP.US,D,20250515,000000,41.53,41.84,41.49,41.8366,2454,0
+NACP.US,D,20250516,000000,41.85,42.1346,41.85,42.1346,947,0
+NACP.US,D,20250519,000000,41.738,42.1999,41.6901,42.1999,1294,0
+NACP.US,D,20250520,000000,42.11,42.15,41.9,42.0526,1629,0
+NACP.US,D,20250521,000000,41.74,41.9101,41.3,41.34,1699,0
+NACP.US,D,20250528,000000,41.88,41.88,41.6163,41.6163,6903,0
+NACP.US,D,20250602,000000,41.55,41.8146,41.47,41.8146,1746,0
+NACP.US,D,20250603,000000,41.81,42.07,41.81,42.0499,4285,0
+NACP.US,D,20250604,000000,42.04,42.1,42.019,42.019,1682,0
+NACP.US,D,20250605,000000,41.73,41.7341,41.73,41.7341,1892,0
+NACP.US,D,20250606,000000,42.2701,42.31,42.19,42.23,3246,0
+NACP.US,D,20250609,000000,42.42,42.55,42.37,42.5254,1958,0
+NACP.US,D,20250610,000000,42.86,42.9,42.82,42.9,2392,0
+NACP.US,D,20250611,000000,42.96,43.04,42.75,42.75,2344,0
+NACP.US,D,20250612,000000,42.7198,42.808,42.7198,42.755,2046,0
+NACP.US,D,20250613,000000,42.34,42.6599,42.2301,42.28,2727,0
+NACP.US,D,20250616,000000,42.74,42.74,42.71,42.7233,946,0
+NACP.US,D,20250617,000000,42.64,42.731,42.4687,42.4687,4368,0
+NACP.US,D,20250618,000000,42.74,42.74,42.35,42.35,4790,0
+NACP.US,D,20250620,000000,42.39,42.39,42.11,42.15,4935,0
+NACP.US,D,20250624,000000,43.1017,43.2014,43.02,43.2014,2933,0
+NACP.US,D,20250625,000000,43.19,43.19,42.991,43.0785,1783,0
+NACP.US,D,20250626,000000,43.2,43.4093,43.1,43.4093,11741,0
+NACP.US,D,20250627,000000,43.58,43.58,43.49,43.4963,11289,0
+NACP.US,D,20250630,000000,43.6,43.7229,43.54,43.7229,1914,0
+NACP.US,D,20250701,000000,43.5701,43.73,43.56,43.6687,15250,0
+NACP.US,D,20250702,000000,43.71,43.8019,43.71,43.8019,820,0
+NACP.US,D,20250703,000000,44.1503,44.1599,43.95,44.1599,963,0
+NACP.US,D,20250707,000000,43.902,43.95,43.7759,43.7759,2486,0
+NACP.US,D,20250708,000000,43.8501,43.8501,43.82,43.8409,1677,0
+NACP.US,D,20250709,000000,44.09,44.09,43.984,43.984,715,0
+NACP.US,D,20250710,000000,44.03,44.096,44.03,44.096,799,0
+NACP.US,D,20250711,000000,43.92,43.9799,43.901,43.91,906,0
+NACP.US,D,20250714,000000,43.79,43.9107,43.78,43.8727,3643,0
+NACP.US,D,20250715,000000,43.805,44.1,43.7053,43.7053,3647,0
+NACP.US,D,20250716,000000,43.69,43.7394,43.47,43.7394,1447,0
+NACP.US,D,20250717,000000,43.66,43.8914,43.66,43.8914,748,0
+NACP.US,D,20250718,000000,43.95,44.07,43.88,43.9559,1029,0
+NACP.US,D,20250721,000000,44.28,44.28,44.09,44.09,1191,0
+NACP.US,D,20250722,000000,44,44.22,43.96,44.18,26657,0
+NACP.US,D,20250723,000000,44.36,44.4927,44.36,44.4867,951,0
+NACP.US,D,20250724,000000,44.28,44.364,44.28,44.3433,27837,0
+NACP.US,D,20250725,000000,44.34,44.45,44.34,44.4405,1034,0
+NACP.US,D,20250728,000000,44.44,44.4901,44.37,44.42,3034,0
+NACP.US,D,20250729,000000,44.3701,44.39,44.195,44.195,1642,0
+NACP.US,D,20250730,000000,44.11,44.11,43.99,43.99,1252,0
+NACP.US,D,20250731,000000,44.08,44.35,43.7347,43.7347,1694,0
+NACP.US,D,20250801,000000,43.1,43.28,42.87,43.0201,20283,0
+NACP.US,D,20250804,000000,43.45,43.5712,43.29,43.5712,2213,0
+NACP.US,D,20250805,000000,43.609,43.68,43.3901,43.47,7472,0
+NACP.US,D,20250806,000000,43.71,43.75,43.48,43.74,1994,0
+NACP.US,D,20250807,000000,43.9099,43.9099,43.6499,43.7342,1314,0
+NACP.US,D,20250808,000000,44.16,44.16,44.16,44.16,564,0
+NACP.US,D,20250812,000000,44.49,44.6399,44.31,44.6248,6224,0
+NACP.US,D,20250813,000000,44.83,44.83,44.8233,44.8233,1112,0
+NACP.US,D,20250818,000000,44.9,44.9202,44.89,44.9202,1342,0
+NACP.US,D,20250819,000000,45.1,45.1,44.8514,44.8514,628,0
+NACP.US,D,20250820,000000,44.69,44.81,44.6875,44.6875,563,0
+NACP.US,D,20250821,000000,44.39,44.51,44.39,44.4763,2205,0
+NACP.US,D,20250825,000000,45.2,45.28,45.1372,45.1372,1228,0
+NACP.US,D,20250826,000000,45.17,45.2653,45.02,45.2653,6724,0
+NACP.US,D,20250827,000000,45.3999,45.46,45.3501,45.4147,5981,0
+NACP.US,D,20250828,000000,45.449,45.53,45.37,45.5231,898,0
+NACP.US,D,20250829,000000,45.275,45.275,45.2634,45.2634,555,0
+NACP.US,D,20250902,000000,44.89,44.9611,44.61,44.9611,1340,0
+NACP.US,D,20250903,000000,45.17,45.27,45.12,45.27,1320,0
+NACP.US,D,20250905,000000,45.43,45.5322,45.43,45.5322,951,0
+NACP.US,D,20250908,000000,45.5507,45.69,45.54,45.61,1215,0
+NACP.US,D,20250910,000000,45.89,45.97,45.7568,45.7568,989,0
+NACP.US,D,20250911,000000,46.23,46.3,46.22,46.2803,10613,0
+NACP.US,D,20250912,000000,46.375,46.41,46.29,46.383,774,0
+NACP.US,D,20250915,000000,46.81,46.82,46.58,46.7154,1210,0
+NACP.US,D,20250916,000000,46.71,46.814,46.7,46.814,2475,0
+NACP.US,D,20250917,000000,46.75,46.8,46.72,46.7683,5065,0
+NACP.US,D,20250918,000000,47.26,47.3,47.1894,47.21,1399,0
+NACP.US,D,20250919,000000,47.2118,47.41,47.2118,47.41,2231,0
+NACP.US,D,20250922,000000,47.47,47.56,47.26,47.5394,2279,0
+NACP.US,D,20250923,000000,47.56,47.6095,47.24,47.2932,4014,0
+NACP.US,D,20250924,000000,47.205,47.2604,47.205,47.2604,352,0
+NACP.US,D,20250925,000000,46.8908,47.24,46.8908,47.1661,967,0
+NACP.US,D,20250929,000000,47.53,47.5361,47.46,47.5361,916,0
+NACP.US,D,20250930,000000,47.5552,47.6845,47.45,47.6845,1759,0
+NACP.US,D,20251001,000000,47.6229,48.0138,47.6,48.0138,1669,0
+NACP.US,D,20251002,000000,48.03,48.14,47.99,47.99,945,0
+NACP.US,D,20251003,000000,48.22,48.29,48.01,48.0949,2382,0
+NACP.US,D,20251006,000000,48.13,48.3341,48.1,48.3341,1030,0
+NACP.US,D,20251007,000000,48.33,48.44,48.1037,48.1109,1106,0
+NACP.US,D,20251010,000000,48.255,48.255,46.7853,46.7853,2841,0
+NACP.US,D,20251013,000000,47.461,47.5035,47.461,47.5035,1147,0
+NACP.US,D,20251014,000000,47.6228,47.6228,46.99,47.3811,531,0
+NACP.US,D,20251016,000000,47.25,47.84,47.22,47.3591,1071,0
+NACP.US,D,20251017,000000,47.5006,47.7216,47.5006,47.7216,1321,0
+NACP.US,D,20251020,000000,48.215,48.3445,48.215,48.3445,1092,0
+NACP.US,D,20251022,000000,47.98,48.35,47.98,48.07,2472,0
+NACP.US,D,20251023,000000,48.01,48.42,48.01,48.37,3652,0
+NACP.US,D,20251024,000000,48.88,48.92,48.81,48.84,8548,0
+NACP.US,D,20251027,000000,49.54,49.66,49.2,49.66,2077,0
+NACP.US,D,20251028,000000,49.735,49.91,49.735,49.83,1055,0
+NACP.US,D,20251029,000000,49.88,49.95,49.7177,49.7177,2105,0
+NACP.US,D,20251030,000000,49.42,49.47,49.21,49.21,1637,0
+NACP.US,D,20251031,000000,49.45,49.47,49.45,49.47,863,0
+NACP.US,D,20251103,000000,49.585,49.69,49.49,49.5881,1208,0
+NACP.US,D,20251104,000000,49.07,49.07,48.71,48.78,2433,0
+NACP.US,D,20251106,000000,49.01,49.0101,48.7651,48.7651,685,0
+NACP.US,D,20251107,000000,48.55,48.8,48.55,48.8,829,0
+NACP.US,D,20251110,000000,49.165,49.5101,49.165,49.5046,1246,0
+NACP.US,D,20251111,000000,49.46,49.66,49.46,49.66,1253,0
+NACP.US,D,20251112,000000,49.655,49.75,49.599,49.599,2964,0
+NACP.US,D,20251113,000000,49.21,49.48,48.7079,48.7079,19957,0
+NACP.US,D,20251114,000000,48.5,49,48.23,48.78,3201,0
+NACP.US,D,20251117,000000,48.7,48.7,48.2453,48.2453,3400,0
+NACP.US,D,20251118,000000,47.5699,47.84,47.5145,47.77,1836,0
+NACP.US,D,20251119,000000,47.67,47.84,47.65,47.8258,15543,0
+NACP.US,D,20251120,000000,47.425,48.55,46.92,46.9229,3097,0
+NACP.US,D,20251121,000000,47.21,47.58,47,47.58,806,0
+NACP.US,D,20251124,000000,48.27,48.325,47.87,48.2673,2813,0
+NACP.US,D,20251125,000000,48.55,48.68,48.54,48.68,1891,0
+NACP.US,D,20251126,000000,48.965,49.0648,48.81,48.975,1155,0
+NACP.US,D,20251202,000000,49.3845,49.51,49.3845,49.5,1738,0
+NACP.US,D,20251203,000000,49.66,49.85,49.44,49.7571,3924,0
+NACP.US,D,20251204,000000,49.66,49.72,49.59,49.6388,1080,0
+NACP.US,D,20251205,000000,50.0015,50.0015,49.87,49.87,811,0
+NACP.US,D,20251208,000000,49.545,49.83,49.545,49.554,1116,0
+NACP.US,D,20251209,000000,49.645,49.645,49.61,49.61,764,0
+NACP.US,D,20251211,000000,49.787,49.95,49.787,49.95,6467,0
+NACP.US,D,20251212,000000,49.9,49.9,49.4801,49.63,1568,0
+NACP.US,D,20251215,000000,49.5406,49.84,49.53,49.5802,5675,0
+NACP.US,D,20251216,000000,49.26,49.3,49.2055,49.3,1269,0
+NACP.US,D,20251217,000000,49.35,49.36,48.7401,48.7401,557,0
+NACP.US,D,20251218,000000,49.3401,49.3401,49.249,49.249,1015,0
+NACP.US,D,20251219,000000,49.68,49.7,49.57,49.65,4796,0
+NACP.US,D,20251222,000000,49.9,50.089,49.88,50.089,77734,0
+NACP.US,D,20251223,000000,50.16,50.25,50.16,50.25,736,0
+NACP.US,D,20251224,000000,50.3175,50.38,50.19,50.3742,1258,0
+NACP.US,D,20251226,000000,50.365,50.37,50.29,50.37,2332,0
+NACP.US,D,20251229,000000,50.19,50.19,50.12,50.1356,727,0
+NACP.US,D,20251230,000000,50.165,50.165,50.11,50.13,1286,0
+NACP.US,D,20251231,000000,50,50.11,49.27,49.27,28002,0
+NACP.US,D,20260102,000000,50.11,50.11,49.81,50.1,3429,0
+NACP.US,D,20260105,000000,50.65,50.69,50.4,50.49,3369,0
+NACP.US,D,20260106,000000,50.8001,51.13,50.55,51.13,2472,0
+NACP.US,D,20260107,000000,50.9805,51.04,50.8115,50.8115,855,0
+NACP.US,D,20260108,000000,50.875,50.875,50.81,50.8439,960,0
+NACP.US,D,20260109,000000,51.35,51.36,51.35,51.36,613,0
+NACP.US,D,20260112,000000,51.2,51.33,50.82,50.82,1588,0
+NACP.US,D,20260113,000000,51.13,51.22,51.13,51.22,1197,0
+NACP.US,D,20260114,000000,50.795,50.9939,50.795,50.9939,3914,0
+NACP.US,D,20260115,000000,51.52,51.52,51.1764,51.1986,1807,0
+NACP.US,D,20260116,000000,51.2098,51.44,51.185,51.34,3216,0
+NACP.US,D,20260120,000000,50.75,50.85,50.32,50.4,4917,0
+NACP.US,D,20260121,000000,50.7207,51.1451,50.54,51.1451,2712,0
+NACP.US,D,20260122,000000,51.5301,51.5301,51.36,51.4675,1427,0
+NACP.US,D,20260123,000000,51.36,51.87,51.36,51.87,9789,0
+NACP.US,D,20260126,000000,51.56,51.62,51.48,51.49,2936,0
+NACP.US,D,20260127,000000,51.725,51.8,51.725,51.79,914,0
+NACP.US,D,20260128,000000,52.01,52.0363,51.97,52.0363,1881,0
+NACP.US,D,20260129,000000,52.0832,52.1303,51.65,52.1303,929,0
+NACP.US,D,20260130,000000,51.9799,51.9799,51.6648,51.6648,1749,0
+NACP.US,D,20260202,000000,51.81,52.18,51.81,52.06,4947,0
+NACP.US,D,20260203,000000,52.12,52.12,51.32,51.5916,1642,0
+NACP.US,D,20260204,000000,50.94,51.5,50.505,50.83,3428,0
+NACP.US,D,20260205,000000,50.08,50.32,50.08,50.2106,2948,0
+NACP.US,D,20260206,000000,50.52,51.23,50.52,51.23,1619,0
+NACP.US,D,20260209,000000,51.0942,51.5946,51.07,51.4754,2605,0
+NACP.US,D,20260210,000000,51.39,51.39,51.309,51.309,1007,0
+NACP.US,D,20260211,000000,51.38,51.84,51.38,51.4843,2832,0
+NACP.US,D,20260212,000000,50.815,50.91,50.64,50.64,4080,0
+NACP.US,D,20260213,000000,50.77,50.8459,50.76,50.8459,3841,0
+NACP.US,D,20260217,000000,50.795,50.795,50.2994,50.66,1964,0
+NACP.US,D,20260218,000000,51.065,51.1,51.065,51.0762,1345,0
diff --git a/daily/us/nyse etfs/1/numg.us.txt b/daily/us/nyse etfs/1/numg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d18411b2fe986f25e1f21b4a312f6a9e609ddc28
--- /dev/null
+++ b/daily/us/nyse etfs/1/numg.us.txt	
@@ -0,0 +1,2281 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NUMG.US,D,20170117,000000,21.762,21.805,21.488,21.488,1325,0
+NUMG.US,D,20170118,000000,21.488,21.488,21.488,21.488,0,0
+NUMG.US,D,20170119,000000,21.488,21.488,21.488,21.488,0,0
+NUMG.US,D,20170120,000000,21.488,21.488,21.488,21.488,0,0
+NUMG.US,D,20170123,000000,21.532,21.532,21.532,21.532,949,0
+NUMG.US,D,20170124,000000,21.532,21.532,21.532,21.532,0,0
+NUMG.US,D,20170125,000000,21.532,21.532,21.532,21.532,0,0
+NUMG.US,D,20170126,000000,21.532,21.532,21.532,21.532,0,0
+NUMG.US,D,20170127,000000,21.532,21.532,21.532,21.532,0,0
+NUMG.US,D,20170130,000000,21.532,21.532,21.532,21.532,0,0
+NUMG.US,D,20170131,000000,21.532,21.532,21.532,21.532,0,0
+NUMG.US,D,20170201,000000,21.532,21.532,21.532,21.532,0,0
+NUMG.US,D,20170202,000000,21.532,21.532,21.532,21.532,0,0
+NUMG.US,D,20170203,000000,21.532,21.532,21.532,21.532,0,0
+NUMG.US,D,20170206,000000,22.018,22.018,21.925,21.925,586,0
+NUMG.US,D,20170207,000000,21.925,21.925,21.925,21.925,0,0
+NUMG.US,D,20170208,000000,21.925,21.925,21.925,21.925,0,0
+NUMG.US,D,20170209,000000,21.925,21.925,21.925,21.925,0,0
+NUMG.US,D,20170210,000000,22.258,22.258,22.155,22.155,234,0
+NUMG.US,D,20170213,000000,22.155,22.155,22.155,22.155,0,0
+NUMG.US,D,20170214,000000,22.155,22.155,22.155,22.155,0,0
+NUMG.US,D,20170215,000000,22.155,22.155,22.155,22.155,0,0
+NUMG.US,D,20170216,000000,22.155,22.155,22.155,22.155,0,0
+NUMG.US,D,20170217,000000,22.155,22.155,22.155,22.155,0,0
+NUMG.US,D,20170221,000000,22.155,22.155,22.155,22.155,0,0
+NUMG.US,D,20170222,000000,22.155,22.155,22.155,22.155,0,0
+NUMG.US,D,20170223,000000,22.155,22.155,22.155,22.155,0,0
+NUMG.US,D,20170224,000000,22.155,22.155,22.155,22.155,0,0
+NUMG.US,D,20170227,000000,22.599,22.599,22.599,22.599,770,0
+NUMG.US,D,20170228,000000,22.385,22.385,22.385,22.385,116,0
+NUMG.US,D,20170301,000000,22.385,22.385,22.385,22.385,0,0
+NUMG.US,D,20170302,000000,22.385,22.385,22.385,22.385,0,0
+NUMG.US,D,20170303,000000,22.659,22.659,22.659,22.659,1875,0
+NUMG.US,D,20170306,000000,22.454,22.735,22.454,22.726,4893,0
+NUMG.US,D,20170307,000000,22.31,22.31,22.31,22.31,3158,0
+NUMG.US,D,20170308,000000,22.31,22.31,22.31,22.31,0,0
+NUMG.US,D,20170309,000000,22.31,22.31,22.31,22.31,0,0
+NUMG.US,D,20170310,000000,22.31,22.31,22.31,22.31,0,0
+NUMG.US,D,20170313,000000,22.31,22.31,22.31,22.31,0,0
+NUMG.US,D,20170314,000000,22.344,22.368,22.31,22.359,1256,0
+NUMG.US,D,20170315,000000,22.359,22.359,22.359,22.359,0,0
+NUMG.US,D,20170316,000000,22.359,22.359,22.359,22.359,0,0
+NUMG.US,D,20170317,000000,22.359,22.359,22.359,22.359,0,0
+NUMG.US,D,20170320,000000,22.519,22.525,22.519,22.525,305,0
+NUMG.US,D,20170321,000000,22.525,22.525,22.525,22.525,0,0
+NUMG.US,D,20170322,000000,22.525,22.525,22.525,22.525,0,0
+NUMG.US,D,20170323,000000,22.525,22.525,22.525,22.525,0,0
+NUMG.US,D,20170324,000000,22.525,22.525,22.525,22.525,0,0
+NUMG.US,D,20170327,000000,22.377,22.377,22.377,22.377,249,0
+NUMG.US,D,20170328,000000,22.377,22.377,22.377,22.377,0,0
+NUMG.US,D,20170329,000000,22.55,22.55,22.55,22.55,4598,0
+NUMG.US,D,20170330,000000,22.549,22.549,22.549,22.549,315,0
+NUMG.US,D,20170331,000000,22.54,22.54,22.54,22.54,770,0
+NUMG.US,D,20170405,000000,22.625,22.625,22.154,22.189,12475,0
+NUMG.US,D,20170406,000000,22.189,22.189,22.189,22.189,0,0
+NUMG.US,D,20170407,000000,22.184,22.184,22.184,22.184,316,0
+NUMG.US,D,20170410,000000,22.184,22.184,22.184,22.184,0,0
+NUMG.US,D,20170411,000000,22.184,22.184,22.184,22.184,108,0
+NUMG.US,D,20170412,000000,22.112,22.112,22.112,22.112,821,0
+NUMG.US,D,20170413,000000,22.198,22.198,22.198,22.198,138,0
+NUMG.US,D,20170417,000000,22.077,22.077,22.056,22.056,763,0
+NUMG.US,D,20170418,000000,22.056,22.056,22.056,22.056,0,0
+NUMG.US,D,20170419,000000,22.223,22.223,22.223,22.223,391,0
+NUMG.US,D,20170420,000000,22.284,22.393,22.266,22.393,943,0
+NUMG.US,D,20170421,000000,22.393,22.393,22.393,22.393,0,0
+NUMG.US,D,20170424,000000,22.59,22.59,22.59,22.59,624,0
+NUMG.US,D,20170425,000000,22.59,22.59,22.59,22.59,0,0
+NUMG.US,D,20170426,000000,22.837,22.837,22.837,22.837,361,0
+NUMG.US,D,20170427,000000,22.837,22.837,22.837,22.837,0,0
+NUMG.US,D,20170428,000000,22.616,22.616,22.616,22.616,168,0
+NUMG.US,D,20170501,000000,22.616,22.616,22.616,22.616,0,0
+NUMG.US,D,20170502,000000,22.616,22.616,22.616,22.616,0,0
+NUMG.US,D,20170503,000000,22.616,22.616,22.616,22.616,0,0
+NUMG.US,D,20170504,000000,22.616,22.616,22.616,22.616,0,0
+NUMG.US,D,20170505,000000,22.735,22.735,22.685,22.685,446,0
+NUMG.US,D,20170508,000000,22.76,22.76,22.718,22.718,656,0
+NUMG.US,D,20170509,000000,22.718,22.718,22.718,22.718,0,0
+NUMG.US,D,20170510,000000,22.718,22.718,22.718,22.718,0,0
+NUMG.US,D,20170511,000000,22.718,22.718,22.718,22.718,0,0
+NUMG.US,D,20170512,000000,22.718,22.718,22.718,22.718,0,0
+NUMG.US,D,20170515,000000,23.581,23.581,23.581,23.581,483,0
+NUMG.US,D,20170516,000000,22.603,22.603,22.603,22.603,227,0
+NUMG.US,D,20170517,000000,22.454,22.454,22.359,22.359,998,0
+NUMG.US,D,20170518,000000,22.359,22.359,22.359,22.359,17,0
+NUMG.US,D,20170519,000000,22.359,22.359,22.359,22.359,0,0
+NUMG.US,D,20170522,000000,22.642,22.642,22.621,22.621,304,0
+NUMG.US,D,20170523,000000,22.692,22.692,22.657,22.657,589,0
+NUMG.US,D,20170524,000000,22.659,22.659,22.651,22.651,534,0
+NUMG.US,D,20170525,000000,22.651,22.651,22.651,22.651,0,0
+NUMG.US,D,20170526,000000,22.786,22.786,22.719,22.719,680,0
+NUMG.US,D,20170530,000000,22.719,22.719,22.719,22.719,0,0
+NUMG.US,D,20170531,000000,22.719,22.719,22.719,22.719,0,0
+NUMG.US,D,20170601,000000,22.719,22.719,22.719,22.719,0,0
+NUMG.US,D,20170602,000000,23.128,23.128,23.114,23.114,1193,0
+NUMG.US,D,20170605,000000,23.213,23.213,23.132,23.132,384,0
+NUMG.US,D,20170606,000000,23.078,23.078,22.958,22.958,3057,0
+NUMG.US,D,20170607,000000,22.958,22.958,22.958,22.958,0,0
+NUMG.US,D,20170608,000000,22.958,22.958,22.958,22.958,0,0
+NUMG.US,D,20170609,000000,23.069,23.069,23.069,23.069,761,0
+NUMG.US,D,20170612,000000,22.92,22.92,22.92,22.92,265,0
+NUMG.US,D,20170613,000000,23.094,23.094,23.094,23.094,1103,0
+NUMG.US,D,20170614,000000,23.094,23.094,23.094,23.094,0,0
+NUMG.US,D,20170615,000000,23.094,23.094,23.094,23.094,0,0
+NUMG.US,D,20170616,000000,23.043,23.043,22.966,23,2888,0
+NUMG.US,D,20170619,000000,23.248,23.248,23.21,23.21,430,0
+NUMG.US,D,20170620,000000,23.153,23.154,23.153,23.154,548,0
+NUMG.US,D,20170621,000000,23.061,23.061,23.061,23.061,454,0
+NUMG.US,D,20170622,000000,22.971,23.179,22.971,23.179,693,0
+NUMG.US,D,20170623,000000,23.272,23.281,23.272,23.281,890,0
+NUMG.US,D,20170626,000000,23.358,23.358,23.243,23.307,2604,0
+NUMG.US,D,20170627,000000,23.307,23.307,23.307,23.307,0,0
+NUMG.US,D,20170628,000000,23.307,23.307,23.307,23.307,0,0
+NUMG.US,D,20170629,000000,23.315,23.324,22.993,23.008,2866,0
+NUMG.US,D,20170630,000000,23.111,23.206,23.111,23.206,256,0
+NUMG.US,D,20170703,000000,23.29,23.29,23.197,23.222,1670,0
+NUMG.US,D,20170705,000000,23.222,23.222,23.222,23.222,0,0
+NUMG.US,D,20170706,000000,23.222,23.222,23.222,23.222,0,0
+NUMG.US,D,20170707,000000,23.726,23.726,23.061,23.128,7789,0
+NUMG.US,D,20170710,000000,23.128,23.128,23.128,23.128,0,0
+NUMG.US,D,20170711,000000,23.12,23.12,23.12,23.12,213,0
+NUMG.US,D,20170712,000000,23.12,23.12,23.12,23.12,0,0
+NUMG.US,D,20170713,000000,23.367,23.367,23.355,23.355,3599,0
+NUMG.US,D,20170714,000000,23.521,23.521,23.521,23.521,227,0
+NUMG.US,D,20170717,000000,23.521,23.555,23.487,23.487,2832,0
+NUMG.US,D,20170718,000000,23.461,23.461,23.402,23.427,973,0
+NUMG.US,D,20170719,000000,23.581,23.581,23.581,23.581,237,0
+NUMG.US,D,20170720,000000,23.598,23.598,23.572,23.572,944,0
+NUMG.US,D,20170721,000000,23.632,23.632,23.632,23.632,176,0
+NUMG.US,D,20170724,000000,23.564,23.564,23.564,23.564,202,0
+NUMG.US,D,20170725,000000,23.564,23.564,23.564,23.564,0,0
+NUMG.US,D,20170726,000000,23.496,23.496,23.496,23.496,126,0
+NUMG.US,D,20170727,000000,23.529,23.538,23.308,23.333,2624,0
+NUMG.US,D,20170728,000000,23.393,23.393,23.393,23.393,762,0
+NUMG.US,D,20170731,000000,23.393,23.393,23.393,23.393,0,0
+NUMG.US,D,20170801,000000,23.393,23.393,23.393,23.393,0,0
+NUMG.US,D,20170802,000000,23.393,23.393,23.393,23.393,0,0
+NUMG.US,D,20170803,000000,23.393,23.393,23.393,23.393,0,0
+NUMG.US,D,20170804,000000,23.393,23.393,23.393,23.393,0,0
+NUMG.US,D,20170807,000000,23.35,23.35,23.303,23.303,603,0
+NUMG.US,D,20170808,000000,23.303,23.303,23.303,23.303,0,0
+NUMG.US,D,20170809,000000,23.303,23.303,23.303,23.303,0,0
+NUMG.US,D,20170810,000000,22.642,22.642,22.642,22.642,375,0
+NUMG.US,D,20170811,000000,22.855,22.855,22.846,22.846,296,0
+NUMG.US,D,20170814,000000,22.932,22.932,22.932,22.932,137,0
+NUMG.US,D,20170815,000000,22.89,22.89,22.812,22.89,821,0
+NUMG.US,D,20170816,000000,22.985,22.985,22.985,22.985,649,0
+NUMG.US,D,20170817,000000,22.985,22.985,22.985,22.985,0,0
+NUMG.US,D,20170818,000000,22.651,22.651,22.651,22.651,217,0
+NUMG.US,D,20170821,000000,22.651,22.651,22.651,22.651,0,0
+NUMG.US,D,20170822,000000,22.752,22.752,22.752,22.752,139,0
+NUMG.US,D,20170823,000000,22.812,22.812,22.776,22.776,901,0
+NUMG.US,D,20170824,000000,22.806,22.806,22.806,22.806,231,0
+NUMG.US,D,20170825,000000,22.806,22.806,22.806,22.806,0,0
+NUMG.US,D,20170828,000000,22.846,22.846,22.826,22.826,403,0
+NUMG.US,D,20170829,000000,22.675,22.83,22.675,22.83,581,0
+NUMG.US,D,20170830,000000,22.83,22.83,22.83,22.83,0,0
+NUMG.US,D,20170831,000000,22.83,22.83,22.83,22.83,0,0
+NUMG.US,D,20170901,000000,23.29,23.29,23.29,23.29,791,0
+NUMG.US,D,20170905,000000,23.18,23.18,23.154,23.163,1392,0
+NUMG.US,D,20170906,000000,23.222,23.222,23.21,23.222,2154,0
+NUMG.US,D,20170907,000000,23.189,23.197,23.189,23.197,16797,0
+NUMG.US,D,20170908,000000,23.231,23.231,23.231,23.231,456,0
+NUMG.US,D,20170911,000000,23.487,23.487,23.436,23.478,534,0
+NUMG.US,D,20170912,000000,23.512,23.555,23.512,23.538,6185,0
+NUMG.US,D,20170913,000000,23.538,23.538,23.535,23.535,920,0
+NUMG.US,D,20170914,000000,23.529,23.529,23.529,23.529,124,0
+NUMG.US,D,20170915,000000,23.581,23.581,23.581,23.581,129,0
+NUMG.US,D,20170918,000000,23.589,23.598,23.529,23.529,1271,0
+NUMG.US,D,20170919,000000,23.512,23.512,23.452,23.452,981,0
+NUMG.US,D,20170920,000000,23.487,23.487,23.478,23.478,614,0
+NUMG.US,D,20170921,000000,23.649,23.649,23.411,23.411,429,0
+NUMG.US,D,20170922,000000,23.461,23.461,23.461,23.461,120,0
+NUMG.US,D,20170925,000000,23.735,23.735,23.427,23.427,874,0
+NUMG.US,D,20170926,000000,23.478,23.478,23.478,23.478,194,0
+NUMG.US,D,20170927,000000,23.786,23.786,23.619,23.623,676,0
+NUMG.US,D,20170928,000000,23.529,23.541,23.529,23.541,388,0
+NUMG.US,D,20170929,000000,23.658,23.658,23.658,23.658,123,0
+NUMG.US,D,20171002,000000,23.803,23.878,23.794,23.829,31457,0
+NUMG.US,D,20171003,000000,23.854,23.854,23.845,23.845,58808,0
+NUMG.US,D,20171004,000000,23.878,23.939,23.878,23.939,296,0
+NUMG.US,D,20171005,000000,23.922,23.973,23.922,23.973,14198,0
+NUMG.US,D,20171006,000000,23.99,23.99,23.922,23.922,13735,0
+NUMG.US,D,20171009,000000,23.939,23.939,23.887,23.896,13087,0
+NUMG.US,D,20171010,000000,23.939,23.939,23.878,23.887,12840,0
+NUMG.US,D,20171011,000000,23.838,23.87,23.838,23.87,58760,0
+NUMG.US,D,20171012,000000,23.939,23.973,23.939,23.973,58686,0
+NUMG.US,D,20171013,000000,23.999,24.003,23.999,24.003,242,0
+NUMG.US,D,20171016,000000,23.922,23.947,23.922,23.947,63730,0
+NUMG.US,D,20171017,000000,23.964,23.964,23.922,23.947,12373,0
+NUMG.US,D,20171018,000000,24.016,24.016,24.016,24.016,11712,0
+NUMG.US,D,20171019,000000,23.947,24.059,23.947,24.059,58683,0
+NUMG.US,D,20171020,000000,24.195,24.272,24.195,24.246,12315,0
+NUMG.US,D,20171023,000000,24.28,24.28,24.203,24.212,59824,0
+NUMG.US,D,20171024,000000,24.214,24.22,24.212,24.212,13742,0
+NUMG.US,D,20171025,000000,24.102,24.102,24.016,24.042,29061,0
+NUMG.US,D,20171026,000000,24.094,24.145,24.094,24.119,73737,0
+NUMG.US,D,20171027,000000,24.162,24.171,24.162,24.171,12277,0
+NUMG.US,D,20171030,000000,24.195,24.195,24.119,24.128,59382,0
+NUMG.US,D,20171031,000000,24.298,24.298,24.298,24.298,11712,0
+NUMG.US,D,20171101,000000,24.414,24.414,24.235,24.255,13194,0
+NUMG.US,D,20171102,000000,24.264,24.264,24.11,24.11,12300,0
+NUMG.US,D,20171103,000000,24.154,24.203,24.145,24.179,16872,0
+NUMG.US,D,20171106,000000,24.264,24.298,24.246,24.298,121471,0
+NUMG.US,D,20171107,000000,24.35,24.35,24.246,24.272,15818,0
+NUMG.US,D,20171108,000000,24.229,24.306,24.229,24.306,12300,0
+NUMG.US,D,20171109,000000,24.246,24.246,24.094,24.11,13024,0
+NUMG.US,D,20171110,000000,24.136,24.136,24.136,24.136,11712,0
+NUMG.US,D,20171113,000000,24.136,24.145,24.136,24.145,11712,0
+NUMG.US,D,20171114,000000,24.119,24.128,24.076,24.085,13259,0
+NUMG.US,D,20171115,000000,24.059,24.059,24.059,24.059,11734,0
+NUMG.US,D,20171116,000000,24.332,24.332,24.332,24.332,11772,0
+NUMG.US,D,20171117,000000,24.418,24.427,24.414,24.414,13467,0
+NUMG.US,D,20171120,000000,24.461,24.485,24.461,24.485,118185,0
+NUMG.US,D,20171121,000000,24.587,24.587,24.587,24.587,11729,0
+NUMG.US,D,20171122,000000,24.529,24.614,24.529,24.579,38564,0
+NUMG.US,D,20171124,000000,24.622,24.622,24.622,24.622,144,0
+NUMG.US,D,20171127,000000,24.63,24.639,24.63,24.63,60161,0
+NUMG.US,D,20171128,000000,24.716,24.725,24.716,24.725,11717,0
+NUMG.US,D,20171129,000000,24.862,24.904,24.862,24.87,60671,0
+NUMG.US,D,20171130,000000,24.955,25.084,24.955,24.972,68579,0
+NUMG.US,D,20171201,000000,24.707,24.821,24.707,24.821,628,0
+NUMG.US,D,20171204,000000,24.955,24.955,24.955,24.955,43,0
+NUMG.US,D,20171205,000000,24.853,24.853,24.647,24.647,7270,0
+NUMG.US,D,20171206,000000,24.536,24.536,24.481,24.481,1326,0
+NUMG.US,D,20171207,000000,24.682,24.682,24.682,24.682,221,0
+NUMG.US,D,20171208,000000,24.712,24.712,24.712,24.712,444,0
+NUMG.US,D,20171211,000000,24.725,24.725,24.725,24.725,1157,0
+NUMG.US,D,20171212,000000,24.81,24.81,24.76,24.768,1489,0
+NUMG.US,D,20171213,000000,24.81,24.81,24.777,24.801,5092,0
+NUMG.US,D,20171214,000000,24.725,24.725,24.579,24.579,1081,0
+NUMG.US,D,20171215,000000,24.878,24.951,24.878,24.896,412,0
+NUMG.US,D,20171218,000000,24.896,24.896,24.896,24.896,671,0
+NUMG.US,D,20171219,000000,25.219,25.219,25.142,25.168,3452,0
+NUMG.US,D,20171220,000000,25.117,25.117,25.117,25.117,499,0
+NUMG.US,D,20171221,000000,25.272,25.272,25.134,25.168,8134,0
+NUMG.US,D,20171222,000000,25.049,25.049,25.049,25.049,294,0
+NUMG.US,D,20171226,000000,25.091,25.091,25.091,25.091,90,0
+NUMG.US,D,20171227,000000,25.065,25.065,25.043,25.043,1736,0
+NUMG.US,D,20171228,000000,25.149,25.149,25.149,25.149,799,0
+NUMG.US,D,20171229,000000,25.1,25.1,25.1,25.1,218,0
+NUMG.US,D,20180102,000000,25.108,25.108,25.099,25.099,762,0
+NUMG.US,D,20180103,000000,25.28,25.28,25.28,25.28,287,0
+NUMG.US,D,20180104,000000,25.536,25.536,25.536,25.536,322,0
+NUMG.US,D,20180105,000000,25.681,25.681,25.674,25.674,506,0
+NUMG.US,D,20180108,000000,25.826,25.826,25.826,25.826,426,0
+NUMG.US,D,20180109,000000,25.895,25.895,25.778,25.778,2129,0
+NUMG.US,D,20180110,000000,25.775,25.775,25.775,25.775,34,0
+NUMG.US,D,20180111,000000,25.596,25.596,25.596,25.596,264,0
+NUMG.US,D,20180112,000000,25.947,25.964,25.933,25.955,3049,0
+NUMG.US,D,20180116,000000,26.168,26.168,26.168,26.168,917,0
+NUMG.US,D,20180117,000000,25.844,25.844,25.844,25.844,204,0
+NUMG.US,D,20180118,000000,26.074,26.074,26.032,26.032,427,0
+NUMG.US,D,20180119,000000,26.17,26.289,26.17,26.289,1081,0
+NUMG.US,D,20180122,000000,26.263,26.424,26.263,26.424,343,0
+NUMG.US,D,20180123,000000,26.545,26.545,26.528,26.537,809,0
+NUMG.US,D,20180124,000000,26.537,26.579,26.519,26.579,2084,0
+NUMG.US,D,20180125,000000,26.655,26.708,26.588,26.588,1819,0
+NUMG.US,D,20180126,000000,26.746,26.844,26.746,26.844,1068,0
+NUMG.US,D,20180129,000000,26.916,26.946,26.759,26.784,2997,0
+NUMG.US,D,20180130,000000,26.63,26.63,26.433,26.484,5738,0
+NUMG.US,D,20180131,000000,26.484,26.484,26.484,26.484,105,0
+NUMG.US,D,20180201,000000,26.484,26.484,26.484,26.484,111,0
+NUMG.US,D,20180202,000000,26.195,26.203,25.921,25.921,1578,0
+NUMG.US,D,20180205,000000,25.493,25.493,24.98,24.98,953,0
+NUMG.US,D,20180206,000000,24.528,24.971,24.528,24.971,1939,0
+NUMG.US,D,20180207,000000,25.45,25.45,25.277,25.277,2266,0
+NUMG.US,D,20180208,000000,24.587,24.587,24.587,24.587,2420,0
+NUMG.US,D,20180209,000000,24.56,24.56,24.186,24.322,1890,0
+NUMG.US,D,20180212,000000,24.759,24.759,24.759,24.759,459,0
+NUMG.US,D,20180213,000000,24.8,24.878,24.785,24.878,557,0
+NUMG.US,D,20180214,000000,25.321,25.321,25.321,25.321,247,0
+NUMG.US,D,20180215,000000,25.321,25.321,25.321,25.321,9,0
+NUMG.US,D,20180216,000000,25.588,25.59,25.545,25.57,1153,0
+NUMG.US,D,20180220,000000,25.536,25.536,25.536,25.536,375,0
+NUMG.US,D,20180221,000000,25.536,25.536,25.536,25.536,76,0
+NUMG.US,D,20180222,000000,25.502,25.502,25.502,25.502,89,0
+NUMG.US,D,20180223,000000,25.442,25.442,25.434,25.434,642,0
+NUMG.US,D,20180226,000000,25.588,25.775,25.588,25.775,1079,0
+NUMG.US,D,20180227,000000,25.749,25.793,25.658,25.69,7709,0
+NUMG.US,D,20180228,000000,25.656,25.665,25.656,25.665,1024,0
+NUMG.US,D,20180301,000000,25.211,25.211,25.211,25.211,428,0
+NUMG.US,D,20180302,000000,24.852,25.151,24.852,25.151,15441,0
+NUMG.US,D,20180305,000000,25.289,25.707,25.289,25.698,10565,0
+NUMG.US,D,20180306,000000,25.888,25.888,25.888,25.888,290,0
+NUMG.US,D,20180307,000000,25.861,25.998,25.861,25.998,5979,0
+NUMG.US,D,20180308,000000,26.057,26.065,26.057,26.065,2309,0
+NUMG.US,D,20180309,000000,26.383,26.537,26.383,26.537,5861,0
+NUMG.US,D,20180312,000000,26.545,26.562,26.526,26.562,7137,0
+NUMG.US,D,20180313,000000,26.622,26.622,26.359,26.359,5725,0
+NUMG.US,D,20180314,000000,26.313,26.313,26.173,26.186,16005,0
+NUMG.US,D,20180315,000000,26.227,26.227,26.19,26.19,2859,0
+NUMG.US,D,20180316,000000,26.212,26.271,26.212,26.271,1063,0
+NUMG.US,D,20180319,000000,26.339,26.339,25.809,25.938,6137,0
+NUMG.US,D,20180320,000000,26.07,26.07,26.019,26.019,4459,0
+NUMG.US,D,20180321,000000,26.07,26.165,26.07,26.109,5930,0
+NUMG.US,D,20180322,000000,25.71,25.775,25.427,25.427,4929,0
+NUMG.US,D,20180323,000000,25.313,25.313,24.971,24.98,13989,0
+NUMG.US,D,20180326,000000,25.415,25.502,25.414,25.502,4517,0
+NUMG.US,D,20180327,000000,25.446,25.446,25.28,25.28,4052,0
+NUMG.US,D,20180328,000000,25.117,25.117,24.826,24.847,1402,0
+NUMG.US,D,20180329,000000,25.032,25.293,25.015,25.293,2253,0
+NUMG.US,D,20180402,000000,25.066,25.066,24.56,24.56,16321,0
+NUMG.US,D,20180403,000000,24.903,24.97,24.8,24.97,3609,0
+NUMG.US,D,20180404,000000,24.698,24.984,24.698,24.98,1801,0
+NUMG.US,D,20180405,000000,25.407,25.407,25.387,25.387,1174,0
+NUMG.US,D,20180406,000000,25.262,25.262,24.859,24.859,909,0
+NUMG.US,D,20180409,000000,24.963,25.272,24.963,25.022,4758,0
+NUMG.US,D,20180410,000000,25.382,25.433,25.246,25.433,1304,0
+NUMG.US,D,20180411,000000,25.331,25.357,25.254,25.254,3130,0
+NUMG.US,D,20180412,000000,25.486,25.541,25.429,25.467,4299,0
+NUMG.US,D,20180413,000000,25.416,25.416,25.29,25.29,1068,0
+NUMG.US,D,20180416,000000,25.519,25.519,25.519,25.519,517,0
+NUMG.US,D,20180417,000000,25.74,25.912,25.74,25.912,668,0
+NUMG.US,D,20180418,000000,25.93,26.015,25.87,26.006,1560,0
+NUMG.US,D,20180419,000000,25.861,25.861,25.558,25.613,1088,0
+NUMG.US,D,20180420,000000,25.476,25.524,25.394,25.394,4050,0
+NUMG.US,D,20180423,000000,25.502,25.549,25.493,25.493,1184,0
+NUMG.US,D,20180424,000000,25.48,25.48,25.117,25.117,912,0
+NUMG.US,D,20180425,000000,25.117,25.28,25.117,25.28,4312,0
+NUMG.US,D,20180426,000000,25.484,25.562,25.424,25.519,2695,0
+NUMG.US,D,20180427,000000,25.51,25.605,25.502,25.588,982,0
+NUMG.US,D,20180430,000000,25.502,25.502,25.424,25.476,3516,0
+NUMG.US,D,20180501,000000,25.117,25.365,25.115,25.365,3749,0
+NUMG.US,D,20180502,000000,25.433,25.476,25.382,25.476,5011,0
+NUMG.US,D,20180503,000000,25.476,25.476,25.228,25.331,1908,0
+NUMG.US,D,20180504,000000,25.219,25.63,25.177,25.63,639,0
+NUMG.US,D,20180507,000000,25.674,25.674,25.605,25.655,1509,0
+NUMG.US,D,20180508,000000,25.766,25.912,25.766,25.861,11335,0
+NUMG.US,D,20180509,000000,26.023,26.049,26.006,26.006,3576,0
+NUMG.US,D,20180510,000000,26.203,26.203,26.203,26.203,614,0
+NUMG.US,D,20180511,000000,26.313,26.374,26.263,26.313,5427,0
+NUMG.US,D,20180514,000000,26.383,26.391,26.228,26.254,10310,0
+NUMG.US,D,20180515,000000,26.074,26.14,26.074,26.08,3146,0
+NUMG.US,D,20180516,000000,26.16,26.263,26.16,26.263,13556,0
+NUMG.US,D,20180517,000000,26.263,26.263,26.224,26.237,1305,0
+NUMG.US,D,20180518,000000,26.16,26.313,26.16,26.305,2455,0
+NUMG.US,D,20180521,000000,26.468,26.468,26.424,26.442,3808,0
+NUMG.US,D,20180522,000000,26.404,26.432,26.368,26.381,2577,0
+NUMG.US,D,20180523,000000,26.195,26.331,26.195,26.329,1324,0
+NUMG.US,D,20180524,000000,26.281,26.476,26.254,26.476,13429,0
+NUMG.US,D,20180525,000000,26.468,26.476,26.451,26.451,2377,0
+NUMG.US,D,20180529,000000,26.236,26.236,26.236,26.236,1486,0
+NUMG.US,D,20180530,000000,26.537,26.537,26.537,26.537,640,0
+NUMG.US,D,20180531,000000,26.391,26.391,26.293,26.293,4299,0
+NUMG.US,D,20180601,000000,26.639,26.728,26.639,26.655,2586,0
+NUMG.US,D,20180604,000000,27.066,27.066,26.776,26.931,20048,0
+NUMG.US,D,20180605,000000,27.127,27.127,27.015,27.082,10782,0
+NUMG.US,D,20180606,000000,27.212,27.217,27.143,27.217,5141,0
+NUMG.US,D,20180607,000000,28.006,28.006,27.127,27.127,7415,0
+NUMG.US,D,20180608,000000,27.452,27.452,27.195,27.408,10978,0
+NUMG.US,D,20180611,000000,27.469,27.469,27.46,27.46,607,0
+NUMG.US,D,20180612,000000,27.503,27.503,27.477,27.477,1079,0
+NUMG.US,D,20180613,000000,27.664,27.664,27.604,27.604,1708,0
+NUMG.US,D,20180614,000000,27.604,27.648,27.596,27.63,1925,0
+NUMG.US,D,20180615,000000,27.553,27.562,27.548,27.548,2510,0
+NUMG.US,D,20180618,000000,27.656,27.682,27.63,27.664,6848,0
+NUMG.US,D,20180619,000000,27.288,27.392,27.288,27.392,491,0
+NUMG.US,D,20180620,000000,27.844,27.844,27.498,27.562,1900,0
+NUMG.US,D,20180621,000000,27.562,27.57,27.28,27.323,8251,0
+NUMG.US,D,20180622,000000,27.366,27.366,27.28,27.306,12096,0
+NUMG.US,D,20180625,000000,26.861,26.861,26.655,26.655,1295,0
+NUMG.US,D,20180626,000000,26.797,26.797,26.797,26.797,377,0
+NUMG.US,D,20180627,000000,26.879,26.929,26.812,26.835,3592,0
+NUMG.US,D,20180628,000000,26.63,26.63,26.289,26.366,17754,0
+NUMG.US,D,20180629,000000,26.732,26.745,26.711,26.737,2370,0
+NUMG.US,D,20180702,000000,26.613,26.613,26.484,26.489,8158,0
+NUMG.US,D,20180703,000000,26.853,26.853,26.75,26.75,2190,0
+NUMG.US,D,20180705,000000,26.818,26.835,26.793,26.835,2046,0
+NUMG.US,D,20180706,000000,27.154,27.172,27.154,27.172,368,0
+NUMG.US,D,20180709,000000,27.357,27.357,27.335,27.337,3722,0
+NUMG.US,D,20180710,000000,27.383,27.383,27.301,27.357,981,0
+NUMG.US,D,20180711,000000,27.236,27.307,27.236,27.262,7816,0
+NUMG.US,D,20180712,000000,27.407,27.512,27.407,27.512,5409,0
+NUMG.US,D,20180713,000000,27.512,27.512,27.512,27.512,3589,0
+NUMG.US,D,20180716,000000,27.596,27.596,27.4,27.423,5319,0
+NUMG.US,D,20180717,000000,27.66,27.682,27.639,27.664,7474,0
+NUMG.US,D,20180718,000000,27.759,27.794,27.759,27.794,3134,0
+NUMG.US,D,20180719,000000,27.803,27.895,27.759,27.853,41489,0
+NUMG.US,D,20180720,000000,27.843,27.843,27.768,27.796,2529,0
+NUMG.US,D,20180723,000000,27.811,27.811,27.673,27.75,3927,0
+NUMG.US,D,20180724,000000,27.682,27.716,27.447,27.491,4654,0
+NUMG.US,D,20180725,000000,27.578,27.768,27.578,27.725,11281,0
+NUMG.US,D,20180726,000000,28.067,28.075,28.003,28.049,6778,0
+NUMG.US,D,20180727,000000,27.938,27.938,27.698,27.698,1878,0
+NUMG.US,D,20180730,000000,27.4,27.4,27.383,27.383,785,0
+NUMG.US,D,20180731,000000,27.519,27.673,27.519,27.673,625,0
+NUMG.US,D,20180801,000000,27.639,27.639,27.524,27.578,6989,0
+NUMG.US,D,20180802,000000,27.587,27.835,27.587,27.829,2881,0
+NUMG.US,D,20180803,000000,27.861,27.875,27.861,27.874,2042,0
+NUMG.US,D,20180806,000000,28.041,28.144,28.041,28.144,1311,0
+NUMG.US,D,20180807,000000,28.075,28.28,28.075,28.28,1104,0
+NUMG.US,D,20180808,000000,28.186,28.306,28.186,28.28,7963,0
+NUMG.US,D,20180809,000000,28.11,28.451,28.101,28.357,4919,0
+NUMG.US,D,20180810,000000,28.092,28.119,28.041,28.118,2640,0
+NUMG.US,D,20180813,000000,28.152,28.152,27.964,27.964,1516,0
+NUMG.US,D,20180814,000000,27.955,28.212,27.955,28.177,6523,0
+NUMG.US,D,20180815,000000,27.973,27.973,27.742,27.895,9355,0
+NUMG.US,D,20180816,000000,27.904,28.16,27.904,28.05,2835,0
+NUMG.US,D,20180817,000000,27.929,28.118,27.929,28.118,5080,0
+NUMG.US,D,20180820,000000,28.075,28.287,28.075,28.254,3602,0
+NUMG.US,D,20180821,000000,28.408,28.488,28.408,28.488,747,0
+NUMG.US,D,20180822,000000,28.471,28.471,28.471,28.471,1085,0
+NUMG.US,D,20180823,000000,28.597,28.597,28.413,28.511,8587,0
+NUMG.US,D,20180824,000000,28.767,28.834,28.759,28.834,2852,0
+NUMG.US,D,20180827,000000,28.939,29.152,28.939,29.152,803,0
+NUMG.US,D,20180828,000000,29.075,29.075,29.053,29.053,1407,0
+NUMG.US,D,20180829,000000,29.058,29.281,29.058,29.281,2547,0
+NUMG.US,D,20180830,000000,29.118,29.118,29.079,29.088,1902,0
+NUMG.US,D,20180831,000000,28.991,29.058,28.991,29.058,2248,0
+NUMG.US,D,20180904,000000,29.161,29.238,29.041,29.221,7142,0
+NUMG.US,D,20180905,000000,28.982,29.058,28.982,28.998,7839,0
+NUMG.US,D,20180906,000000,28.965,29.041,28.922,28.982,5238,0
+NUMG.US,D,20180907,000000,28.844,29.033,28.844,28.888,3459,0
+NUMG.US,D,20180910,000000,29.1,29.109,29.088,29.088,1725,0
+NUMG.US,D,20180911,000000,29.126,29.333,29.126,29.307,2127,0
+NUMG.US,D,20180912,000000,29.349,29.365,29.007,29.26,3696,0
+NUMG.US,D,20180913,000000,29.494,29.494,29.365,29.378,8869,0
+NUMG.US,D,20180914,000000,29.528,29.537,29.434,29.479,3163,0
+NUMG.US,D,20180917,000000,29.307,29.316,29.118,29.118,1592,0
+NUMG.US,D,20180918,000000,29.238,29.332,29.186,29.332,6119,0
+NUMG.US,D,20180919,000000,29.349,29.349,29.058,29.075,5346,0
+NUMG.US,D,20180920,000000,29.316,29.344,29.281,29.344,3679,0
+NUMG.US,D,20180921,000000,29.246,29.382,29.246,29.332,1285,0
+NUMG.US,D,20180924,000000,29.1,29.223,29.1,29.215,3541,0
+NUMG.US,D,20180925,000000,29.316,29.328,29.255,29.328,8099,0
+NUMG.US,D,20180926,000000,29.486,29.819,29.23,29.403,4298,0
+NUMG.US,D,20180927,000000,29.281,29.316,29.25,29.25,3982,0
+NUMG.US,D,20180928,000000,29.289,29.29,29.268,29.29,2926,0
+NUMG.US,D,20181001,000000,29.528,29.528,29.182,29.182,4841,0
+NUMG.US,D,20181002,000000,29.1,29.1,28.865,28.87,5283,0
+NUMG.US,D,20181003,000000,28.862,29.007,28.862,28.909,4713,0
+NUMG.US,D,20181004,000000,28.691,28.691,28.306,28.306,3702,0
+NUMG.US,D,20181005,000000,28.347,28.347,27.896,28.156,8752,0
+NUMG.US,D,20181008,000000,27.964,27.998,27.682,27.772,4263,0
+NUMG.US,D,20181009,000000,27.527,27.604,27.527,27.601,1652,0
+NUMG.US,D,20181010,000000,26.887,26.887,26.469,26.469,3323,0
+NUMG.US,D,20181011,000000,26.421,26.433,25.998,26.006,3481,0
+NUMG.US,D,20181012,000000,26.416,26.416,26.065,26.287,3389,0
+NUMG.US,D,20181015,000000,26.263,26.468,26.22,26.298,4413,0
+NUMG.US,D,20181016,000000,26.699,26.699,26.699,26.699,336,0
+NUMG.US,D,20181017,000000,26.895,26.913,26.801,26.87,4987,0
+NUMG.US,D,20181018,000000,26.63,26.63,26.305,26.313,11652,0
+NUMG.US,D,20181019,000000,26.416,26.416,25.981,26.023,7939,0
+NUMG.US,D,20181022,000000,26.065,26.135,26.023,26.112,16991,0
+NUMG.US,D,20181023,000000,25.391,25.997,25.363,25.97,2884,0
+NUMG.US,D,20181024,000000,25.749,25.749,25.023,25.023,5997,0
+NUMG.US,D,20181025,000000,25.079,25.237,25.065,25.237,891,0
+NUMG.US,D,20181026,000000,24.69,25.018,24.655,24.759,3896,0
+NUMG.US,D,20181029,000000,25.142,25.142,24.169,24.477,5994,0
+NUMG.US,D,20181030,000000,24.536,25.194,24.536,25.194,1676,0
+NUMG.US,D,20181031,000000,25.784,25.784,25.747,25.747,1769,0
+NUMG.US,D,20181101,000000,25.844,26.357,25.826,26.348,14504,0
+NUMG.US,D,20181102,000000,26.6,26.6,26.6,26.6,1148,0
+NUMG.US,D,20181105,000000,26.374,26.374,26.108,26.281,719,0
+NUMG.US,D,20181106,000000,26.298,26.353,26.212,26.228,2049,0
+NUMG.US,D,20181107,000000,26.708,26.723,26.708,26.723,988,0
+NUMG.US,D,20181108,000000,26.805,26.805,26.519,26.528,6316,0
+NUMG.US,D,20181109,000000,26.074,26.289,26.074,26.289,3316,0
+NUMG.US,D,20181112,000000,25.904,25.904,25.731,25.731,8022,0
+NUMG.US,D,20181113,000000,25.63,25.964,25.63,25.654,1217,0
+NUMG.US,D,20181114,000000,25.427,25.74,25.427,25.519,4670,0
+NUMG.US,D,20181115,000000,25.69,25.69,25.69,25.69,217,0
+NUMG.US,D,20181116,000000,25.995,25.998,25.995,25.995,4417,0
+NUMG.US,D,20181119,000000,25.766,25.766,25.357,25.365,2897,0
+NUMG.US,D,20181120,000000,25.006,25.006,24.921,24.963,4081,0
+NUMG.US,D,20181121,000000,25.259,25.382,25.254,25.254,10975,0
+NUMG.US,D,20181123,000000,25.246,25.246,25.246,25.246,1286,0
+NUMG.US,D,20181126,000000,25.467,25.69,25.467,25.69,4430,0
+NUMG.US,D,20181127,000000,25.656,25.665,25.579,25.639,20679,0
+NUMG.US,D,20181128,000000,26.091,26.228,26.091,26.228,4027,0
+NUMG.US,D,20181129,000000,26.06,26.387,26.06,26.387,514,0
+NUMG.US,D,20181130,000000,26.331,26.366,26.281,26.366,2668,0
+NUMG.US,D,20181203,000000,26.912,26.912,26.545,26.653,9710,0
+NUMG.US,D,20181204,000000,26.511,26.511,25.818,25.818,4040,0
+NUMG.US,D,20181206,000000,25.289,25.513,25.289,25.513,3323,0
+NUMG.US,D,20181207,000000,25.57,25.57,24.852,24.852,1840,0
+NUMG.US,D,20181210,000000,24.792,25.046,24.792,25.012,2059,0
+NUMG.US,D,20181211,000000,25.331,25.373,24.944,24.944,6146,0
+NUMG.US,D,20181212,000000,25.374,25.374,25.16,25.16,1672,0
+NUMG.US,D,20181213,000000,25.117,25.117,24.8,24.859,8166,0
+NUMG.US,D,20181214,000000,24.8,24.8,24.51,24.513,8341,0
+NUMG.US,D,20181217,000000,24.236,24.236,23.843,23.88,3659,0
+NUMG.US,D,20181218,000000,24.211,24.211,23.904,24.004,1671,0
+NUMG.US,D,20181219,000000,24.074,24.279,23.582,23.605,4029,0
+NUMG.US,D,20181220,000000,23.569,23.569,22.886,23.097,22202,0
+NUMG.US,D,20181221,000000,23.099,23.099,22.651,22.651,2511,0
+NUMG.US,D,20181224,000000,22.434,22.476,22.159,22.159,9717,0
+NUMG.US,D,20181226,000000,21.812,22.118,21.2,22.118,6824,0
+NUMG.US,D,20181227,000000,21.929,22.289,21.765,22.289,3397,0
+NUMG.US,D,20181228,000000,22.459,22.493,22.219,22.331,14042,0
+NUMG.US,D,20181231,000000,22.416,22.495,22.381,22.469,7664,0
+NUMG.US,D,20190102,000000,22.169,22.519,22.169,22.406,10628,0
+NUMG.US,D,20190103,000000,21.928,21.928,21.818,21.818,2154,0
+NUMG.US,D,20190104,000000,22.21,22.588,22.21,22.566,18489,0
+NUMG.US,D,20190107,000000,22.733,23.069,22.733,22.916,2262,0
+NUMG.US,D,20190108,000000,23.119,23.213,23.046,23.213,2449,0
+NUMG.US,D,20190109,000000,23.397,23.539,23.397,23.444,63650,0
+NUMG.US,D,20190110,000000,23.307,23.599,23.264,23.599,5898,0
+NUMG.US,D,20190111,000000,23.497,23.593,23.497,23.593,1650,0
+NUMG.US,D,20190114,000000,23.376,23.548,23.376,23.476,11711,0
+NUMG.US,D,20190115,000000,23.63,23.701,23.624,23.698,28218,0
+NUMG.US,D,20190116,000000,23.813,23.813,23.693,23.706,107730,0
+NUMG.US,D,20190117,000000,23.761,23.993,23.736,23.905,9120,0
+NUMG.US,D,20190118,000000,24.087,24.293,24.087,24.284,5463,0
+NUMG.US,D,20190122,000000,24.233,24.233,23.802,23.83,13082,0
+NUMG.US,D,20190123,000000,24.027,24.027,23.693,23.874,1994,0
+NUMG.US,D,20190124,000000,23.872,24.079,23.761,24.036,7679,0
+NUMG.US,D,20190125,000000,24.284,24.284,24.249,24.261,864,0
+NUMG.US,D,20190128,000000,24.092,24.124,24.071,24.124,1865,0
+NUMG.US,D,20190129,000000,24.215,24.215,24.057,24.11,702,0
+NUMG.US,D,20190130,000000,24.215,24.506,24.215,24.504,4449,0
+NUMG.US,D,20190131,000000,24.726,24.726,24.636,24.713,3200,0
+NUMG.US,D,20190201,000000,24.653,24.832,24.653,24.832,9354,0
+NUMG.US,D,20190204,000000,24.756,24.991,24.756,24.991,4044,0
+NUMG.US,D,20190205,000000,25.186,25.21,25.112,25.198,4210,0
+NUMG.US,D,20190206,000000,25.124,25.21,25.056,25.134,1550,0
+NUMG.US,D,20190207,000000,24.918,25.004,24.747,24.931,8603,0
+NUMG.US,D,20190208,000000,24.867,25,24.843,25,5542,0
+NUMG.US,D,20190211,000000,25.106,25.158,25.106,25.115,8130,0
+NUMG.US,D,20190212,000000,25.338,25.483,25.338,25.482,6247,0
+NUMG.US,D,20190213,000000,25.518,25.595,25.432,25.541,13145,0
+NUMG.US,D,20190214,000000,25.535,25.621,25.483,25.543,9680,0
+NUMG.US,D,20190215,000000,25.772,25.775,25.724,25.767,6752,0
+NUMG.US,D,20190219,000000,25.844,25.844,25.809,25.818,1156,0
+NUMG.US,D,20190220,000000,25.818,25.824,25.721,25.806,4347,0
+NUMG.US,D,20190221,000000,25.758,25.844,25.724,25.801,13434,0
+NUMG.US,D,20190222,000000,26.109,26.169,26.052,26.161,8340,0
+NUMG.US,D,20190225,000000,26.426,26.426,26.211,26.211,5034,0
+NUMG.US,D,20190226,000000,26.264,26.264,26.127,26.127,5580,0
+NUMG.US,D,20190227,000000,26.235,26.349,26.203,26.349,3722,0
+NUMG.US,D,20190228,000000,26.383,26.426,26.337,26.337,17710,0
+NUMG.US,D,20190301,000000,26.538,26.613,26.435,26.537,9109,0
+NUMG.US,D,20190304,000000,26.444,26.444,26.066,26.275,6063,0
+NUMG.US,D,20190305,000000,26.29,26.314,26.264,26.264,16108,0
+NUMG.US,D,20190306,000000,26.238,26.238,26.055,26.057,10177,0
+NUMG.US,D,20190307,000000,25.904,25.998,25.879,25.893,9514,0
+NUMG.US,D,20190308,000000,25.758,25.835,25.63,25.826,9737,0
+NUMG.US,D,20190311,000000,26.066,26.224,26.066,26.224,1890,0
+NUMG.US,D,20190312,000000,26.247,26.323,26.247,26.317,13132,0
+NUMG.US,D,20190313,000000,26.572,26.657,26.534,26.534,13477,0
+NUMG.US,D,20190314,000000,26.439,26.443,26.404,26.443,4136,0
+NUMG.US,D,20190315,000000,26.479,26.606,26.479,26.497,4491,0
+NUMG.US,D,20190318,000000,26.631,26.64,26.461,26.639,5429,0
+NUMG.US,D,20190319,000000,26.74,26.771,26.649,26.678,2174,0
+NUMG.US,D,20190320,000000,26.657,26.81,26.444,26.606,4825,0
+NUMG.US,D,20190321,000000,26.631,27.09,26.631,27.09,3383,0
+NUMG.US,D,20190322,000000,26.743,26.743,26.374,26.374,5081,0
+NUMG.US,D,20190325,000000,26.367,26.367,26.274,26.313,616,0
+NUMG.US,D,20190326,000000,26.615,26.615,26.323,26.453,65881,0
+NUMG.US,D,20190327,000000,26.469,26.486,26.118,26.297,66265,0
+NUMG.US,D,20190328,000000,26.512,26.564,26.34,26.537,62333,0
+NUMG.US,D,20190329,000000,26.778,26.829,26.761,26.829,14252,0
+NUMG.US,D,20190401,000000,27.138,27.21,27.095,27.21,11422,0
+NUMG.US,D,20190402,000000,27.19,27.245,27.19,27.245,4311,0
+NUMG.US,D,20190403,000000,27.421,27.548,27.421,27.454,5159,0
+NUMG.US,D,20190404,000000,27.455,27.455,27.305,27.361,13885,0
+NUMG.US,D,20190405,000000,27.566,27.566,27.455,27.486,14092,0
+NUMG.US,D,20190408,000000,27.317,27.508,27.317,27.508,4920,0
+NUMG.US,D,20190409,000000,27.361,27.42,27.206,27.215,31431,0
+NUMG.US,D,20190410,000000,27.377,27.463,27.377,27.438,5650,0
+NUMG.US,D,20190411,000000,27.566,27.57,27.522,27.57,892,0
+NUMG.US,D,20190412,000000,27.764,27.78,27.686,27.767,18882,0
+NUMG.US,D,20190415,000000,27.72,27.806,27.72,27.806,14831,0
+NUMG.US,D,20190416,000000,27.995,27.995,27.678,27.68,5309,0
+NUMG.US,D,20190417,000000,27.865,27.865,27.361,27.422,14954,0
+NUMG.US,D,20190418,000000,27.412,27.523,27.395,27.518,12822,0
+NUMG.US,D,20190422,000000,27.536,27.54,27.481,27.528,2616,0
+NUMG.US,D,20190423,000000,27.574,27.771,27.574,27.771,3995,0
+NUMG.US,D,20190424,000000,27.896,27.917,27.844,27.844,6701,0
+NUMG.US,D,20190425,000000,27.607,27.607,27.573,27.589,3638,0
+NUMG.US,D,20190426,000000,27.54,27.801,27.54,27.801,5633,0
+NUMG.US,D,20190429,000000,27.926,27.926,27.795,27.795,354529,0
+NUMG.US,D,20190430,000000,27.794,27.858,27.789,27.858,2577,0
+NUMG.US,D,20190501,000000,27.865,27.943,27.633,27.633,8908,0
+NUMG.US,D,20190502,000000,27.632,27.765,27.609,27.765,18277,0
+NUMG.US,D,20190503,000000,28.004,28.158,27.995,28.158,8726,0
+NUMG.US,D,20190506,000000,27.669,28.055,27.669,27.987,10928,0
+NUMG.US,D,20190507,000000,27.669,27.669,27.303,27.509,2626,0
+NUMG.US,D,20190508,000000,27.507,27.703,27.507,27.586,8073,0
+NUMG.US,D,20190509,000000,27.421,27.564,27.172,27.564,2341,0
+NUMG.US,D,20190510,000000,27.54,27.725,27.138,27.601,17581,0
+NUMG.US,D,20190513,000000,27.083,27.083,26.769,26.848,13702,0
+NUMG.US,D,20190514,000000,27.164,27.291,27.164,27.202,3319,0
+NUMG.US,D,20190515,000000,27.027,27.377,26.992,27.301,9365,0
+NUMG.US,D,20190516,000000,27.548,27.562,27.547,27.562,2046,0
+NUMG.US,D,20190517,000000,27.43,27.589,27.36,27.36,10535,0
+NUMG.US,D,20190520,000000,27.12,27.138,26.971,27.079,8880,0
+NUMG.US,D,20190521,000000,27.223,27.421,27.223,27.343,6447,0
+NUMG.US,D,20190522,000000,27.335,27.335,27.257,27.268,3898,0
+NUMG.US,D,20190523,000000,27.042,27.043,26.806,26.935,5315,0
+NUMG.US,D,20190524,000000,27.138,27.138,27.009,27.027,5092,0
+NUMG.US,D,20190528,000000,27.257,27.257,26.956,26.956,10192,0
+NUMG.US,D,20190529,000000,26.761,26.761,26.622,26.685,4649,0
+NUMG.US,D,20190530,000000,26.829,26.855,26.756,26.823,1464,0
+NUMG.US,D,20190531,000000,26.64,26.64,26.593,26.593,901,0
+NUMG.US,D,20190603,000000,26.495,26.701,26.495,26.561,6008,0
+NUMG.US,D,20190604,000000,26.812,27.196,26.812,27.196,3398,0
+NUMG.US,D,20190605,000000,27.463,27.62,27.361,27.62,6579,0
+NUMG.US,D,20190606,000000,27.531,27.725,27.531,27.725,1996,0
+NUMG.US,D,20190607,000000,27.84,28.081,27.84,28.009,7760,0
+NUMG.US,D,20190610,000000,28.35,28.53,28.346,28.363,7989,0
+NUMG.US,D,20190611,000000,28.457,28.457,28.102,28.22,9207,0
+NUMG.US,D,20190612,000000,28.234,28.294,28.175,28.294,13159,0
+NUMG.US,D,20190613,000000,28.329,28.415,28.312,28.35,10379,0
+NUMG.US,D,20190614,000000,28.16,28.175,28.106,28.168,1407,0
+NUMG.US,D,20190617,000000,28.226,28.226,28.102,28.102,3975,0
+NUMG.US,D,20190618,000000,28.38,28.551,28.38,28.422,13220,0
+NUMG.US,D,20190619,000000,28.543,28.765,28.517,28.749,3694,0
+NUMG.US,D,20190620,000000,29.177,29.177,28.798,28.889,4123,0
+NUMG.US,D,20190621,000000,28.808,28.826,28.715,28.732,4041,0
+NUMG.US,D,20190624,000000,28.706,28.715,28.601,28.601,2513,0
+NUMG.US,D,20190625,000000,28.749,28.749,28.347,28.347,4155,0
+NUMG.US,D,20190626,000000,28.432,28.432,28.312,28.323,8347,0
+NUMG.US,D,20190627,000000,28.483,28.62,28.465,28.594,181470,0
+NUMG.US,D,20190628,000000,28.646,28.808,28.534,28.808,6344,0
+NUMG.US,D,20190701,000000,29.34,29.34,29.012,29.091,15534,0
+NUMG.US,D,20190702,000000,29.036,29.059,28.998,29.059,826,0
+NUMG.US,D,20190703,000000,29.28,29.355,29.237,29.355,2857,0
+NUMG.US,D,20190705,000000,29.306,29.348,29.057,29.348,19607,0
+NUMG.US,D,20190708,000000,29.229,29.229,29.023,29.057,11826,0
+NUMG.US,D,20190709,000000,28.998,29.143,28.989,29.143,55712,0
+NUMG.US,D,20190710,000000,29.194,29.323,29.066,29.125,54087,0
+NUMG.US,D,20190711,000000,29.035,29.246,29.035,29.246,17488,0
+NUMG.US,D,20190712,000000,29.255,29.409,29.255,29.409,3791,0
+NUMG.US,D,20190715,000000,29.345,29.434,29.345,29.421,67825,0
+NUMG.US,D,20190716,000000,29.402,29.434,29.349,29.382,9225,0
+NUMG.US,D,20190717,000000,29.28,29.306,29.184,29.184,20208,0
+NUMG.US,D,20190718,000000,29.134,29.263,29.074,29.222,4039,0
+NUMG.US,D,20190719,000000,29.374,29.374,29.086,29.086,178410,0
+NUMG.US,D,20190722,000000,29.057,29.52,29.057,29.083,3504,0
+NUMG.US,D,20190723,000000,29.177,29.371,29.15,29.355,11357,0
+NUMG.US,D,20190724,000000,29.212,29.657,29.212,29.649,5769,0
+NUMG.US,D,20190725,000000,29.546,29.546,29.17,29.17,8897,0
+NUMG.US,D,20190726,000000,29.331,29.391,29.331,29.382,7650,0
+NUMG.US,D,20190729,000000,29.125,29.168,29.104,29.168,4862,0
+NUMG.US,D,20190730,000000,29.006,29.091,29.006,29.066,21347,0
+NUMG.US,D,20190731,000000,29.04,29.125,28.584,28.762,4994,0
+NUMG.US,D,20190801,000000,28.83,29.023,28.346,28.448,14432,0
+NUMG.US,D,20190802,000000,28.406,28.406,28.004,28.136,8072,0
+NUMG.US,D,20190805,000000,27.831,27.831,26.983,27.159,3948,0
+NUMG.US,D,20190806,000000,27.472,27.624,27.325,27.624,35724,0
+NUMG.US,D,20190807,000000,27.198,27.678,27.198,27.626,4415,0
+NUMG.US,D,20190808,000000,27.729,28.268,27.729,28.268,11400,0
+NUMG.US,D,20190809,000000,28.243,28.243,27.918,28.072,8305,0
+NUMG.US,D,20190812,000000,27.764,27.806,27.489,27.609,7365,0
+NUMG.US,D,20190813,000000,27.686,28.029,27.617,27.969,10008,0
+NUMG.US,D,20190814,000000,27.583,27.583,27.111,27.111,6876,0
+NUMG.US,D,20190815,000000,27.181,27.223,27.06,27.19,6434,0
+NUMG.US,D,20190816,000000,27.291,27.626,27.291,27.592,4747,0
+NUMG.US,D,20190819,000000,27.865,27.909,27.831,27.831,13813,0
+NUMG.US,D,20190820,000000,27.78,27.78,27.622,27.634,4885,0
+NUMG.US,D,20190821,000000,27.909,28.029,27.909,27.935,7088,0
+NUMG.US,D,20190822,000000,27.815,27.96,27.815,27.951,6172,0
+NUMG.US,D,20190823,000000,27.694,27.883,27.095,27.19,15508,0
+NUMG.US,D,20190826,000000,27.191,27.369,27.191,27.343,4938,0
+NUMG.US,D,20190827,000000,27.507,27.51,27.326,27.343,5393,0
+NUMG.US,D,20190828,000000,27.343,27.523,27.343,27.523,6987,0
+NUMG.US,D,20190829,000000,27.755,27.909,27.755,27.855,7566,0
+NUMG.US,D,20190830,000000,27.937,27.986,27.815,27.917,8015,0
+NUMG.US,D,20190903,000000,27.727,27.84,27.481,27.623,10863,0
+NUMG.US,D,20190904,000000,28.012,28.012,27.84,27.969,4938,0
+NUMG.US,D,20190905,000000,28.346,28.451,28.312,28.38,9305,0
+NUMG.US,D,20190906,000000,28.534,28.545,28.451,28.451,4087,0
+NUMG.US,D,20190909,000000,28.448,28.448,28.081,28.148,3545,0
+NUMG.US,D,20190910,000000,27.806,28.111,27.806,28.111,5415,0
+NUMG.US,D,20190911,000000,28.32,28.416,28.23,28.416,4373,0
+NUMG.US,D,20190912,000000,28.506,28.578,28.505,28.505,5349,0
+NUMG.US,D,20190913,000000,28.646,28.646,28.465,28.509,1876,0
+NUMG.US,D,20190916,000000,28.268,28.474,28.268,28.474,19748,0
+NUMG.US,D,20190917,000000,28.543,28.672,28.509,28.646,3553,0
+NUMG.US,D,20190918,000000,28.551,28.603,28.346,28.603,8119,0
+NUMG.US,D,20190919,000000,28.594,28.672,28.517,28.551,10941,0
+NUMG.US,D,20190920,000000,28.611,28.611,28.424,28.424,2708,0
+NUMG.US,D,20190923,000000,28.346,28.424,28.324,28.324,50920,0
+NUMG.US,D,20190924,000000,28.492,28.492,27.922,28.02,7986,0
+NUMG.US,D,20190925,000000,28.131,28.259,27.96,28.241,3495,0
+NUMG.US,D,20190926,000000,28.072,28.191,27.969,28.103,188939,0
+NUMG.US,D,20190927,000000,28.338,28.338,27.712,27.789,8540,0
+NUMG.US,D,20190930,000000,27.951,28.081,27.951,28.044,1767,0
+NUMG.US,D,20191001,000000,28.252,28.277,27.619,27.652,8419,0
+NUMG.US,D,20191002,000000,27.147,27.223,26.957,27.155,10001,0
+NUMG.US,D,20191003,000000,26.957,27.384,26.957,27.384,7175,0
+NUMG.US,D,20191004,000000,27.592,27.734,27.459,27.734,1417,0
+NUMG.US,D,20191007,000000,27.574,27.791,27.574,27.642,10277,0
+NUMG.US,D,20191008,000000,27.223,27.326,27.052,27.095,2303,0
+NUMG.US,D,20191009,000000,27.292,27.489,27.291,27.421,5091,0
+NUMG.US,D,20191010,000000,27.446,27.617,27.446,27.554,2418,0
+NUMG.US,D,20191011,000000,28.115,28.157,27.986,27.986,10526,0
+NUMG.US,D,20191014,000000,27.857,28.002,27.857,27.932,2681,0
+NUMG.US,D,20191015,000000,28.14,28.268,28.079,28.208,23125,0
+NUMG.US,D,20191016,000000,28.191,28.191,27.96,28.004,19053,0
+NUMG.US,D,20191017,000000,28.261,28.354,28.261,28.312,4717,0
+NUMG.US,D,20191018,000000,28.329,28.346,28.18,28.191,8114,0
+NUMG.US,D,20191021,000000,28.338,28.439,28.261,28.39,5479,0
+NUMG.US,D,20191022,000000,28.406,28.406,28.2,28.2,16475,0
+NUMG.US,D,20191023,000000,28.268,28.274,28.183,28.227,1959,0
+NUMG.US,D,20191024,000000,28.439,28.489,28.391,28.489,8104,0
+NUMG.US,D,20191025,000000,28.534,28.826,28.534,28.696,6913,0
+NUMG.US,D,20191028,000000,28.851,28.894,28.821,28.842,7636,0
+NUMG.US,D,20191029,000000,28.8,28.873,28.8,28.808,7540,0
+NUMG.US,D,20191030,000000,28.894,28.912,28.696,28.859,9947,0
+NUMG.US,D,20191031,000000,28.689,28.689,28.416,28.551,103261,0
+NUMG.US,D,20191101,000000,28.749,28.826,28.697,28.8,15921,0
+NUMG.US,D,20191104,000000,28.912,28.912,28.826,28.856,13523,0
+NUMG.US,D,20191105,000000,28.98,28.988,28.765,28.779,12288,0
+NUMG.US,D,20191106,000000,28.732,28.732,28.655,28.732,2595,0
+NUMG.US,D,20191107,000000,28.886,28.967,28.715,28.757,18991,0
+NUMG.US,D,20191108,000000,28.774,28.817,28.73,28.817,7166,0
+NUMG.US,D,20191111,000000,28.842,28.868,28.804,28.86,3805,0
+NUMG.US,D,20191112,000000,28.949,28.949,28.868,28.897,7859,0
+NUMG.US,D,20191113,000000,28.86,28.975,28.734,28.968,4023,0
+NUMG.US,D,20191114,000000,28.998,29.091,28.998,29.083,5749,0
+NUMG.US,D,20191115,000000,29.134,29.327,29.134,29.327,11778,0
+NUMG.US,D,20191118,000000,29.412,29.412,29.306,29.356,10713,0
+NUMG.US,D,20191119,000000,29.417,29.588,29.417,29.537,15462,0
+NUMG.US,D,20191120,000000,29.537,29.644,29.323,29.502,32512,0
+NUMG.US,D,20191121,000000,29.632,29.632,29.374,29.379,6998,0
+NUMG.US,D,20191122,000000,29.4,29.472,29.306,29.468,12228,0
+NUMG.US,D,20191125,000000,29.665,29.734,29.65,29.673,128470,0
+NUMG.US,D,20191126,000000,29.871,29.908,29.832,29.901,3239,0
+NUMG.US,D,20191127,000000,30.042,30.076,29.983,30.076,15539,0
+NUMG.US,D,20191129,000000,29.991,30.034,29.852,29.852,1206,0
+NUMG.US,D,20191202,000000,29.537,29.614,29.494,29.518,5161,0
+NUMG.US,D,20191203,000000,29.203,29.428,29.203,29.428,3807,0
+NUMG.US,D,20191204,000000,29.64,29.673,29.572,29.572,4210,0
+NUMG.US,D,20191205,000000,29.726,29.726,29.563,29.622,3930,0
+NUMG.US,D,20191206,000000,29.807,29.898,29.793,29.793,7159,0
+NUMG.US,D,20191209,000000,29.837,29.837,29.711,29.711,3869,0
+NUMG.US,D,20191210,000000,29.725,29.725,29.588,29.622,6333,0
+NUMG.US,D,20191211,000000,29.611,29.708,29.611,29.708,7133,0
+NUMG.US,D,20191212,000000,29.889,29.889,29.682,29.797,12880,0
+NUMG.US,D,20191213,000000,29.755,29.837,29.755,29.833,5608,0
+NUMG.US,D,20191216,000000,30.016,30.068,29.999,30.002,224037,0
+NUMG.US,D,20191217,000000,30.15,30.15,29.956,29.962,13975,0
+NUMG.US,D,20191218,000000,29.923,30.016,29.923,29.965,1853,0
+NUMG.US,D,20191219,000000,30.068,30.102,29.991,30.076,14569,0
+NUMG.US,D,20191220,000000,30.325,30.325,30.18,30.214,8415,0
+NUMG.US,D,20191223,000000,30.368,30.368,30.225,30.24,10861,0
+NUMG.US,D,20191224,000000,30.223,30.323,30.223,30.323,4187,0
+NUMG.US,D,20191226,000000,30.419,30.419,30.342,30.411,11307,0
+NUMG.US,D,20191227,000000,30.505,30.505,30.368,30.419,7939,0
+NUMG.US,D,20191230,000000,30.523,30.523,30.119,30.222,28143,0
+NUMG.US,D,20191231,000000,30.274,30.308,30.256,30.308,3697,0
+NUMG.US,D,20200102,000000,30.557,30.626,30.386,30.626,13700,0
+NUMG.US,D,20200103,000000,30.222,30.549,30.222,30.54,12326,0
+NUMG.US,D,20200106,000000,30.37,30.609,30.37,30.591,14190,0
+NUMG.US,D,20200107,000000,30.567,30.672,30.557,30.609,6983,0
+NUMG.US,D,20200108,000000,30.669,30.851,30.669,30.72,10340,0
+NUMG.US,D,20200109,000000,30.927,31.03,30.901,30.978,6072,0
+NUMG.US,D,20200110,000000,30.995,31.09,30.909,30.953,10962,0
+NUMG.US,D,20200113,000000,31.081,31.271,31.073,31.268,9009,0
+NUMG.US,D,20200114,000000,31.322,31.391,31.218,31.271,11218,0
+NUMG.US,D,20200115,000000,31.387,31.459,31.287,31.356,33548,0
+NUMG.US,D,20200116,000000,31.55,31.631,31.465,31.605,131785,0
+NUMG.US,D,20200117,000000,31.597,31.657,31.589,31.649,17227,0
+NUMG.US,D,20200121,000000,31.622,31.717,31.602,31.666,21851,0
+NUMG.US,D,20200122,000000,31.949,31.992,31.743,31.768,6894,0
+NUMG.US,D,20200123,000000,31.786,31.898,31.597,31.88,22226,0
+NUMG.US,D,20200124,000000,31.923,31.923,31.528,31.631,13750,0
+NUMG.US,D,20200127,000000,31.107,31.331,31.046,31.218,38696,0
+NUMG.US,D,20200128,000000,31.429,31.622,31.429,31.563,19917,0
+NUMG.US,D,20200129,000000,31.541,31.67,31.526,31.526,14606,0
+NUMG.US,D,20200130,000000,31.367,31.571,31.194,31.571,24347,0
+NUMG.US,D,20200131,000000,31.571,31.571,30.892,30.969,12190,0
+NUMG.US,D,20200203,000000,31.295,31.322,31.201,31.21,5160,0
+NUMG.US,D,20200204,000000,31.45,31.76,31.45,31.697,25532,0
+NUMG.US,D,20200205,000000,32.121,32.121,31.605,31.649,18537,0
+NUMG.US,D,20200206,000000,31.643,31.649,31.588,31.622,12368,0
+NUMG.US,D,20200207,000000,31.536,31.536,31.296,31.341,8835,0
+NUMG.US,D,20200210,000000,31.468,31.554,31.459,31.554,7771,0
+NUMG.US,D,20200211,000000,31.88,31.88,31.7,31.751,10367,0
+NUMG.US,D,20200212,000000,31.846,31.97,31.786,31.964,7769,0
+NUMG.US,D,20200213,000000,31.812,32.108,31.812,32.035,14247,0
+NUMG.US,D,20200214,000000,32.164,32.198,32.065,32.181,7515,0
+NUMG.US,D,20200218,000000,32.181,32.181,32.018,32.112,6440,0
+NUMG.US,D,20200219,000000,32.318,32.318,32.224,32.233,4249,0
+NUMG.US,D,20200220,000000,32.318,32.318,31.892,32.174,8757,0
+NUMG.US,D,20200221,000000,32.095,32.095,31.656,31.726,5026,0
+NUMG.US,D,20200224,000000,30.978,31.081,30.636,30.901,81875,0
+NUMG.US,D,20200225,000000,31.167,31.167,29.955,30.024,11556,0
+NUMG.US,D,20200226,000000,30.11,30.505,29.801,29.869,13223,0
+NUMG.US,D,20200227,000000,29.225,29.706,28.804,28.804,18915,0
+NUMG.US,D,20200228,000000,27.885,28.494,27.687,28.494,34249,0
+NUMG.US,D,20200302,000000,28.752,29.45,28.289,29.45,33221,0
+NUMG.US,D,20200303,000000,29.534,29.741,28.69,28.795,13500,0
+NUMG.US,D,20200304,000000,29.251,29.812,29.079,29.812,28425,0
+NUMG.US,D,20200305,000000,29.156,29.32,28.821,28.976,144771,0
+NUMG.US,D,20200306,000000,28.125,28.58,27.885,28.486,17589,0
+NUMG.US,D,20200309,000000,26.639,26.931,25.779,26.708,20750,0
+NUMG.US,D,20200310,000000,27.377,27.421,26.346,27.421,47623,0
+NUMG.US,D,20200311,000000,26.871,26.871,25.805,26.123,18279,0
+NUMG.US,D,20200312,000000,24.688,24.701,23.132,23.871,34704,0
+NUMG.US,D,20200313,000000,25.143,25.384,23.605,25.384,78519,0
+NUMG.US,D,20200316,000000,22.299,23.691,21.629,23.39,62792,0
+NUMG.US,D,20200317,000000,23.012,23.94,22.259,23.915,59074,0
+NUMG.US,D,20200318,000000,22.986,24.705,21.804,22.712,45473,0
+NUMG.US,D,20200319,000000,22.428,23.293,22.428,23.015,152271,0
+NUMG.US,D,20200320,000000,23.339,23.648,21.946,22.041,58032,0
+NUMG.US,D,20200323,000000,22.127,22.145,21.213,21.465,42695,0
+NUMG.US,D,20200324,000000,22.772,23.743,22.772,23.666,113624,0
+NUMG.US,D,20200325,000000,24.164,24.765,23.502,23.97,46951,0
+NUMG.US,D,20200326,000000,24.399,25.487,24.399,25.393,62305,0
+NUMG.US,D,20200327,000000,24.886,25.298,24.553,24.808,88255,0
+NUMG.US,D,20200330,000000,25.134,25.814,25.134,25.702,117099,0
+NUMG.US,D,20200331,000000,25.602,25.719,25.002,25.139,54849,0
+NUMG.US,D,20200401,000000,24.335,24.525,23.962,24.134,35242,0
+NUMG.US,D,20200402,000000,24.061,24.559,23.949,24.542,39403,0
+NUMG.US,D,20200403,000000,24.619,24.747,24.026,24.275,19966,0
+NUMG.US,D,20200406,000000,25.298,25.956,25.289,25.942,110471,0
+NUMG.US,D,20200407,000000,26.51,26.655,26.02,26.054,17777,0
+NUMG.US,D,20200408,000000,26.243,26.982,26.243,26.845,65524,0
+NUMG.US,D,20200409,000000,27.326,27.524,27.068,27.264,61106,0
+NUMG.US,D,20200413,000000,27.352,27.352,26.464,26.724,53103,0
+NUMG.US,D,20200414,000000,27.455,27.609,27.309,27.549,38194,0
+NUMG.US,D,20200415,000000,26.947,27.223,26.918,27.112,30060,0
+NUMG.US,D,20200416,000000,27.137,27.386,26.98,27.335,50542,0
+NUMG.US,D,20200417,000000,27.919,28.066,27.713,28.044,21715,0
+NUMG.US,D,20200420,000000,27.756,28.185,27.756,27.936,87830,0
+NUMG.US,D,20200421,000000,27.403,27.43,26.996,27.008,21651,0
+NUMG.US,D,20200422,000000,27.455,27.936,27.421,27.876,48573,0
+NUMG.US,D,20200423,000000,28.082,28.211,27.773,27.799,13989,0
+NUMG.US,D,20200424,000000,27.987,28.348,27.85,28.315,27590,0
+NUMG.US,D,20200427,000000,28.684,29.088,28.622,29.01,15571,0
+NUMG.US,D,20200428,000000,29.603,29.603,28.77,28.77,18297,0
+NUMG.US,D,20200429,000000,29.294,29.706,29.294,29.573,21721,0
+NUMG.US,D,20200430,000000,29.216,29.397,29.088,29.114,14619,0
+NUMG.US,D,20200501,000000,28.761,28.761,28.203,28.342,37258,0
+NUMG.US,D,20200504,000000,28.323,28.645,28.323,28.615,52680,0
+NUMG.US,D,20200505,000000,29.208,29.638,29.208,29.378,27202,0
+NUMG.US,D,20200506,000000,29.414,29.757,29.362,29.51,11160,0
+NUMG.US,D,20200507,000000,30.084,30.574,30.084,30.397,78202,0
+NUMG.US,D,20200508,000000,30.832,30.978,30.656,30.892,14089,0
+NUMG.US,D,20200511,000000,30.72,31.374,30.72,31.272,19756,0
+NUMG.US,D,20200512,000000,31.193,31.21,30.531,30.531,16984,0
+NUMG.US,D,20200513,000000,30.497,30.556,29.595,29.964,18720,0
+NUMG.US,D,20200514,000000,29.525,30.136,29.484,30.136,20317,0
+NUMG.US,D,20200515,000000,30.205,30.408,30.069,30.315,57664,0
+NUMG.US,D,20200518,000000,31.099,31.296,31.004,31.072,42552,0
+NUMG.US,D,20200519,000000,31.129,31.279,30.886,30.886,10420,0
+NUMG.US,D,20200520,000000,31.438,31.442,31.16,31.339,36218,0
+NUMG.US,D,20200521,000000,31.364,31.364,30.935,31.132,46535,0
+NUMG.US,D,20200522,000000,31.176,31.334,31.107,31.334,24539,0
+NUMG.US,D,20200526,000000,31.782,31.898,31.578,31.578,64815,0
+NUMG.US,D,20200527,000000,31.714,31.821,31.103,31.799,7089,0
+NUMG.US,D,20200528,000000,31.889,32.448,31.889,32.056,58105,0
+NUMG.US,D,20200529,000000,32.19,32.647,32.044,32.647,92553,0
+NUMG.US,D,20200601,000000,32.65,33.032,32.65,32.908,14611,0
+NUMG.US,D,20200602,000000,32.896,33.067,32.645,33.067,33717,0
+NUMG.US,D,20200603,000000,33.53,33.53,33.32,33.428,26827,0
+NUMG.US,D,20200604,000000,33.479,33.479,32.74,32.929,39255,0
+NUMG.US,D,20200605,000000,33.444,33.767,33.281,33.655,56373,0
+NUMG.US,D,20200608,000000,33.925,33.925,33.488,33.884,107899,0
+NUMG.US,D,20200609,000000,33.676,33.721,33.367,33.367,37654,0
+NUMG.US,D,20200610,000000,33.487,33.607,33.289,33.454,13128,0
+NUMG.US,D,20200611,000000,32.706,32.706,31.485,31.505,71573,0
+NUMG.US,D,20200612,000000,32.388,32.388,31.193,31.859,18042,0
+NUMG.US,D,20200615,000000,31.331,32.534,31.331,32.448,27606,0
+NUMG.US,D,20200616,000000,33.057,33.126,32.778,32.901,30115,0
+NUMG.US,D,20200617,000000,33.17,33.324,33.027,33.126,16503,0
+NUMG.US,D,20200618,000000,33.135,33.324,32.998,33.203,40199,0
+NUMG.US,D,20200619,000000,33.668,33.668,33.046,33.393,44768,0
+NUMG.US,D,20200622,000000,33.393,33.676,33.303,33.533,32320,0
+NUMG.US,D,20200623,000000,33.788,33.891,33.551,33.551,26933,0
+NUMG.US,D,20200624,000000,33.229,33.229,32.43,32.671,34813,0
+NUMG.US,D,20200625,000000,32.799,33.117,32.414,33.117,62143,0
+NUMG.US,D,20200626,000000,33.152,33.17,32.628,32.768,12532,0
+NUMG.US,D,20200629,000000,32.498,32.877,32.498,32.808,10359,0
+NUMG.US,D,20200630,000000,32.903,33.479,32.903,33.479,17576,0
+NUMG.US,D,20200701,000000,33.642,33.951,33.487,33.771,25835,0
+NUMG.US,D,20200702,000000,34.153,34.166,33.909,33.909,18289,0
+NUMG.US,D,20200706,000000,34.561,34.656,34.235,34.348,31458,0
+NUMG.US,D,20200707,000000,34.347,34.433,34.138,34.138,4504,0
+NUMG.US,D,20200708,000000,34.415,34.613,34.345,34.613,8512,0
+NUMG.US,D,20200709,000000,34.922,34.922,34.227,34.733,13619,0
+NUMG.US,D,20200710,000000,34.492,34.656,34.492,34.647,18061,0
+NUMG.US,D,20200713,000000,35.077,35.077,33.754,33.754,19096,0
+NUMG.US,D,20200714,000000,33.762,34.433,33.384,34.433,35986,0
+NUMG.US,D,20200715,000000,34.738,35.146,34.656,35.132,9846,0
+NUMG.US,D,20200716,000000,35.026,35.026,34.78,34.922,22786,0
+NUMG.US,D,20200717,000000,35.249,35.472,34.991,35.412,25423,0
+NUMG.US,D,20200720,000000,35.292,36.048,35.292,35.996,29717,0
+NUMG.US,D,20200721,000000,36.426,36.426,35.833,35.919,20843,0
+NUMG.US,D,20200722,000000,35.936,36.237,35.833,36.013,26769,0
+NUMG.US,D,20200723,000000,35.962,36.289,35.369,35.498,71951,0
+NUMG.US,D,20200724,000000,35.498,35.498,35.068,35.163,12038,0
+NUMG.US,D,20200727,000000,35.258,35.794,35.258,35.748,15415,0
+NUMG.US,D,20200728,000000,35.85,35.85,35.267,35.267,43052,0
+NUMG.US,D,20200729,000000,35.782,36.04,35.576,35.971,38459,0
+NUMG.US,D,20200730,000000,35.816,36.203,35.549,36.108,34621,0
+NUMG.US,D,20200731,000000,36.298,36.417,35.949,36.417,9537,0
+NUMG.US,D,20200803,000000,36.89,37.036,36.725,36.993,25605,0
+NUMG.US,D,20200804,000000,37.217,37.217,36.761,37.019,26929,0
+NUMG.US,D,20200805,000000,37.157,37.199,36.925,37.165,24560,0
+NUMG.US,D,20200806,000000,37.276,37.276,36.833,37.088,13802,0
+NUMG.US,D,20200807,000000,36.985,37.011,36.366,36.675,25928,0
+NUMG.US,D,20200810,000000,36.607,36.741,36.229,36.503,27722,0
+NUMG.US,D,20200811,000000,36.761,36.875,36.366,36.384,24263,0
+NUMG.US,D,20200812,000000,36.538,36.865,36.538,36.728,27573,0
+NUMG.US,D,20200813,000000,36.821,37.208,36.821,36.995,20493,0
+NUMG.US,D,20200814,000000,37.036,37.036,36.765,36.828,23518,0
+NUMG.US,D,20200817,000000,37.113,37.26,37.006,37.209,13006,0
+NUMG.US,D,20200818,000000,37.276,37.421,37.148,37.311,20365,0
+NUMG.US,D,20200819,000000,37.148,37.148,36.77,36.815,44120,0
+NUMG.US,D,20200820,000000,36.727,36.916,36.684,36.831,34550,0
+NUMG.US,D,20200821,000000,36.959,36.959,36.667,36.718,42211,0
+NUMG.US,D,20200824,000000,37.105,37.105,36.563,36.693,216064,0
+NUMG.US,D,20200825,000000,36.856,36.916,36.641,36.899,23051,0
+NUMG.US,D,20200826,000000,37.183,37.388,36.95,37.294,23790,0
+NUMG.US,D,20200827,000000,37.217,37.397,36.89,37.113,26097,0
+NUMG.US,D,20200828,000000,37.243,37.32,37.117,37.174,18430,0
+NUMG.US,D,20200831,000000,37.285,37.346,37.071,37.26,29313,0
+NUMG.US,D,20200901,000000,37.406,37.68,37.354,37.68,38281,0
+NUMG.US,D,20200902,000000,38.042,38.076,37.466,38.049,16021,0
+NUMG.US,D,20200903,000000,38.049,38.049,36.022,36.323,31756,0
+NUMG.US,D,20200904,000000,36.503,36.503,34.785,35.49,19596,0
+NUMG.US,D,20200908,000000,34.785,35.309,34.373,34.81,75910,0
+NUMG.US,D,20200909,000000,35.298,35.558,35.108,35.445,27536,0
+NUMG.US,D,20200910,000000,35.722,35.883,35,35.077,17349,0
+NUMG.US,D,20200911,000000,35.26,35.326,34.656,34.905,30688,0
+NUMG.US,D,20200914,000000,35.209,35.55,35.209,35.498,23887,0
+NUMG.US,D,20200915,000000,35.761,35.954,35.73,35.885,31679,0
+NUMG.US,D,20200916,000000,36.048,36.185,35.73,35.782,25258,0
+NUMG.US,D,20200917,000000,35.223,35.618,35.18,35.584,17871,0
+NUMG.US,D,20200918,000000,35.704,35.782,35.197,35.507,20646,0
+NUMG.US,D,20200921,000000,34.888,35.36,34.622,35.36,19377,0
+NUMG.US,D,20200922,000000,35.571,35.859,35.214,35.841,10829,0
+NUMG.US,D,20200923,000000,35.85,35.906,35.004,35.051,23224,0
+NUMG.US,D,20200924,000000,34.819,35.206,34.596,34.888,17054,0
+NUMG.US,D,20200925,000000,34.896,35.704,34.896,35.644,13409,0
+NUMG.US,D,20200928,000000,36.203,36.271,35.996,36.159,26449,0
+NUMG.US,D,20200929,000000,36.212,36.384,36.143,36.194,17515,0
+NUMG.US,D,20200930,000000,36.22,36.611,36.066,36.306,18889,0
+NUMG.US,D,20201001,000000,36.597,36.821,36.586,36.702,39661,0
+NUMG.US,D,20201002,000000,36.306,36.89,36.306,36.719,22641,0
+NUMG.US,D,20201005,000000,37.097,37.354,37.002,37.32,13951,0
+NUMG.US,D,20201006,000000,37.337,37.755,37.122,37.157,16956,0
+NUMG.US,D,20201007,000000,37.667,37.982,37.667,37.956,24606,0
+NUMG.US,D,20201008,000000,38.076,38.208,38.067,38.208,17648,0
+NUMG.US,D,20201009,000000,38.54,38.72,38.497,38.54,70389,0
+NUMG.US,D,20201012,000000,38.927,39.047,38.779,38.961,10542,0
+NUMG.US,D,20201013,000000,39.013,39.159,38.992,39.022,13691,0
+NUMG.US,D,20201014,000000,39.185,39.185,38.626,38.753,23077,0
+NUMG.US,D,20201015,000000,38.093,38.858,38.093,38.845,12480,0
+NUMG.US,D,20201016,000000,39.262,39.262,38.945,38.945,14715,0
+NUMG.US,D,20201019,000000,39.029,39.185,38.54,38.579,36329,0
+NUMG.US,D,20201020,000000,38.931,39.124,38.695,38.695,14417,0
+NUMG.US,D,20201021,000000,38.832,39.24,38.66,38.682,13355,0
+NUMG.US,D,20201022,000000,38.82,38.91,38.532,38.888,10242,0
+NUMG.US,D,20201023,000000,39.15,39.262,38.918,39.262,41551,0
+NUMG.US,D,20201026,000000,39.073,39.073,38.162,38.394,13047,0
+NUMG.US,D,20201027,000000,38.583,38.6,38.316,38.326,11052,0
+NUMG.US,D,20201028,000000,37.766,37.766,37.251,37.427,23875,0
+NUMG.US,D,20201029,000000,37.569,37.909,37.501,37.706,17133,0
+NUMG.US,D,20201030,000000,37.337,37.509,36.521,36.808,85028,0
+NUMG.US,D,20201102,000000,37.483,37.569,36.895,37.231,11933,0
+NUMG.US,D,20201103,000000,37.62,38.192,37.62,38.137,18753,0
+NUMG.US,D,20201104,000000,38.6,39.614,38.574,39.245,33388,0
+NUMG.US,D,20201105,000000,40.147,40.169,39.923,40.029,26810,0
+NUMG.US,D,20201106,000000,40.095,40.457,39.829,40.404,20614,0
+NUMG.US,D,20201109,000000,41.479,41.479,39.709,39.709,27023,0
+NUMG.US,D,20201110,000000,39.614,39.614,38.49,39.133,216997,0
+NUMG.US,D,20201111,000000,39.554,39.75,39.554,39.717,42011,0
+NUMG.US,D,20201112,000000,39.915,39.958,39.442,39.603,12387,0
+NUMG.US,D,20201113,000000,40.044,40.181,39.829,40.053,32645,0
+NUMG.US,D,20201116,000000,40.336,40.422,40.048,40.31,25780,0
+NUMG.US,D,20201117,000000,40.259,40.499,39.958,40.364,21302,0
+NUMG.US,D,20201118,000000,40.364,40.379,39.932,39.949,21639,0
+NUMG.US,D,20201119,000000,40.31,40.636,40.258,40.577,26033,0
+NUMG.US,D,20201120,000000,40.74,40.907,40.603,40.68,16397,0
+NUMG.US,D,20201123,000000,41.023,41.023,40.492,40.766,42430,0
+NUMG.US,D,20201124,000000,40.886,40.929,40.645,40.714,22417,0
+NUMG.US,D,20201125,000000,40.645,41.238,40.645,41.238,16874,0
+NUMG.US,D,20201127,000000,41.53,41.72,41.513,41.706,6340,0
+NUMG.US,D,20201130,000000,41.883,41.883,41.152,41.78,38953,0
+NUMG.US,D,20201201,000000,42.243,42.243,41.667,41.985,29790,0
+NUMG.US,D,20201202,000000,41.892,41.892,41.642,41.753,31813,0
+NUMG.US,D,20201203,000000,41.753,42.116,41.753,41.762,17029,0
+NUMG.US,D,20201204,000000,41.814,42.141,41.814,41.994,41538,0
+NUMG.US,D,20201207,000000,42.235,42.267,42.063,42.175,20047,0
+NUMG.US,D,20201208,000000,42.166,42.51,42.166,42.467,29927,0
+NUMG.US,D,20201209,000000,42.686,42.686,41.711,41.866,57026,0
+NUMG.US,D,20201210,000000,41.488,42.312,41.273,42.291,32272,0
+NUMG.US,D,20201211,000000,42.157,42.394,41.923,42.373,29936,0
+NUMG.US,D,20201214,000000,42.605,43.025,42.561,42.579,51888,0
+NUMG.US,D,20201215,000000,43,43.025,42.837,43.025,41172,0
+NUMG.US,D,20201216,000000,43.756,43.756,42.897,43.06,32864,0
+NUMG.US,D,20201217,000000,43.149,43.508,43.149,43.503,23594,0
+NUMG.US,D,20201218,000000,43.786,43.786,43.503,43.778,25473,0
+NUMG.US,D,20201221,000000,43.494,43.778,42.865,43.778,103503,0
+NUMG.US,D,20201222,000000,43.928,44.256,43.813,44.247,44740,0
+NUMG.US,D,20201223,000000,44.513,44.592,44.079,44.079,53007,0
+NUMG.US,D,20201224,000000,44.256,44.256,43.99,44.114,8608,0
+NUMG.US,D,20201228,000000,44.557,44.557,43.769,43.769,19797,0
+NUMG.US,D,20201229,000000,43.866,43.924,43.246,43.503,21210,0
+NUMG.US,D,20201230,000000,43.689,43.893,43.476,43.751,17489,0
+NUMG.US,D,20201231,000000,43.68,43.813,43.494,43.813,28324,0
+NUMG.US,D,20210104,000000,44.096,44.096,42.653,43.033,80059,0
+NUMG.US,D,20210105,000000,42.989,43.397,42.989,43.343,113236,0
+NUMG.US,D,20210106,000000,43.157,43.792,43.149,43.405,33934,0
+NUMG.US,D,20210107,000000,43.857,44.504,43.857,44.468,29098,0
+NUMG.US,D,20210108,000000,44.814,45.186,44.477,44.911,23124,0
+NUMG.US,D,20210111,000000,44.672,44.991,44.486,44.796,24574,0
+NUMG.US,D,20210112,000000,44.956,45.128,44.755,45.009,18481,0
+NUMG.US,D,20210113,000000,44.92,45.009,44.734,44.737,11808,0
+NUMG.US,D,20210114,000000,44.996,45.071,44.522,44.539,23312,0
+NUMG.US,D,20210115,000000,44.398,44.646,43.937,44.229,30424,0
+NUMG.US,D,20210119,000000,44.708,44.779,44.327,44.761,20133,0
+NUMG.US,D,20210120,000000,45.129,45.282,44.972,45.257,34022,0
+NUMG.US,D,20210121,000000,45.585,45.585,44.876,44.903,22472,0
+NUMG.US,D,20210122,000000,44.938,45,44.761,44.929,28994,0
+NUMG.US,D,20210125,000000,45.266,45.297,44.194,44.753,36926,0
+NUMG.US,D,20210126,000000,45.115,45.115,44.043,44.079,59524,0
+NUMG.US,D,20210127,000000,43.414,43.512,42.546,42.582,25216,0
+NUMG.US,D,20210128,000000,42.989,44.096,42.927,43.707,21931,0
+NUMG.US,D,20210129,000000,43.574,43.618,42.763,43.157,25758,0
+NUMG.US,D,20210201,000000,43.542,44.061,43.343,43.981,42916,0
+NUMG.US,D,20210202,000000,44.575,45.106,44.575,44.965,216074,0
+NUMG.US,D,20210203,000000,45.177,45.177,44.56,44.699,37550,0
+NUMG.US,D,20210204,000000,45.115,45.469,45.115,45.469,27608,0
+NUMG.US,D,20210205,000000,45.744,46.001,45.727,45.877,35329,0
+NUMG.US,D,20210208,000000,46.249,46.355,46.048,46.178,14577,0
+NUMG.US,D,20210209,000000,46.346,46.346,46.107,46.21,35736,0
+NUMG.US,D,20210210,000000,46.32,46.52,45.864,46.053,26943,0
+NUMG.US,D,20210211,000000,46.302,46.71,46.249,46.506,29410,0
+NUMG.US,D,20210212,000000,46.789,47.144,46.763,47.126,23478,0
+NUMG.US,D,20210216,000000,47.649,47.649,46.962,46.993,28525,0
+NUMG.US,D,20210217,000000,46.993,46.993,46.098,46.603,13117,0
+NUMG.US,D,20210218,000000,46.47,46.718,45.974,46.488,40812,0
+NUMG.US,D,20210219,000000,46.935,47.047,46.789,46.825,19593,0
+NUMG.US,D,20210222,000000,46.568,46.568,45.549,45.549,48943,0
+NUMG.US,D,20210223,000000,45.035,45.434,43.866,45.31,30334,0
+NUMG.US,D,20210224,000000,45.239,45.735,45.009,45.7,14922,0
+NUMG.US,D,20210225,000000,45.567,45.618,44.114,44.318,26338,0
+NUMG.US,D,20210226,000000,44.548,45.062,44.061,44.69,23974,0
+NUMG.US,D,20210301,000000,45.257,46.019,45.257,45.948,28518,0
+NUMG.US,D,20210302,000000,46.143,46.205,45.188,45.248,57219,0
+NUMG.US,D,20210303,000000,45.292,45.292,43.565,43.565,22016,0
+NUMG.US,D,20210304,000000,43.529,43.529,41.709,42.21,70173,0
+NUMG.US,D,20210305,000000,42.777,42.777,40.651,42.653,28372,0
+NUMG.US,D,20210308,000000,42.839,43.087,41.714,41.714,46759,0
+NUMG.US,D,20210309,000000,42.467,43.162,42.467,42.971,25496,0
+NUMG.US,D,20210310,000000,43.529,43.707,43.043,43.095,54087,0
+NUMG.US,D,20210311,000000,43.866,44.424,43.866,44.258,29825,0
+NUMG.US,D,20210312,000000,44.096,44.114,43.405,44.114,20014,0
+NUMG.US,D,20210315,000000,44.389,44.823,44.114,44.823,23899,0
+NUMG.US,D,20210316,000000,44.849,44.956,43.99,44.256,108764,0
+NUMG.US,D,20210317,000000,44.15,44.406,43.598,44.194,38776,0
+NUMG.US,D,20210318,000000,43.91,43.937,43.122,43.122,22110,0
+NUMG.US,D,20210319,000000,43.361,43.716,43.149,43.459,23410,0
+NUMG.US,D,20210322,000000,43.742,44.194,43.662,44.008,37679,0
+NUMG.US,D,20210323,000000,44.132,44.158,43.423,43.529,20623,0
+NUMG.US,D,20210324,000000,43.902,43.902,42.715,42.715,32182,0
+NUMG.US,D,20210325,000000,42.316,42.998,42.103,42.945,61251,0
+NUMG.US,D,20210326,000000,43.042,43.902,43.025,43.902,24605,0
+NUMG.US,D,20210329,000000,43.84,43.866,43.251,43.529,37913,0
+NUMG.US,D,20210330,000000,43.476,43.742,43.228,43.618,43433,0
+NUMG.US,D,20210331,000000,43.937,44.68,43.937,44.353,22353,0
+NUMG.US,D,20210401,000000,44.885,45.3,44.885,45.239,68264,0
+NUMG.US,D,20210405,000000,45.806,45.806,45.425,45.655,44119,0
+NUMG.US,D,20210406,000000,45.735,46.262,45.563,45.948,28279,0
+NUMG.US,D,20210407,000000,45.76,45.76,45.399,45.469,19226,0
+NUMG.US,D,20210408,000000,45.85,46.293,45.85,46.293,20746,0
+NUMG.US,D,20210409,000000,46.063,46.639,46.01,46.639,15096,0
+NUMG.US,D,20210412,000000,46.586,46.71,46.289,46.71,27185,0
+NUMG.US,D,20210413,000000,46.86,47.091,46.656,47.011,24501,0
+NUMG.US,D,20210414,000000,47.126,47.409,46.63,46.665,19189,0
+NUMG.US,D,20210415,000000,47.011,47.467,47.011,47.427,17912,0
+NUMG.US,D,20210416,000000,47.569,47.569,47.144,47.303,13077,0
+NUMG.US,D,20210419,000000,47.312,47.322,46.648,46.772,22205,0
+NUMG.US,D,20210420,000000,46.506,46.758,46.063,46.338,19020,0
+NUMG.US,D,20210421,000000,46.382,46.949,46.32,46.949,34482,0
+NUMG.US,D,20210422,000000,47.148,47.532,46.816,46.993,23326,0
+NUMG.US,D,20210423,000000,47.347,47.817,47.339,47.728,21476,0
+NUMG.US,D,20210426,000000,47.879,47.95,47.533,47.897,18986,0
+NUMG.US,D,20210427,000000,48.012,48.012,47.525,47.711,27319,0
+NUMG.US,D,20210428,000000,47.693,47.693,47.299,47.401,42454,0
+NUMG.US,D,20210429,000000,47.507,47.542,46.9,47.241,23693,0
+NUMG.US,D,20210430,000000,47.108,47.166,46.621,46.665,36692,0
+NUMG.US,D,20210503,000000,47.073,47.073,46.267,46.267,16113,0
+NUMG.US,D,20210504,000000,46.116,46.116,44.85,45.478,25514,0
+NUMG.US,D,20210505,000000,45.691,45.779,45.354,45.416,19071,0
+NUMG.US,D,20210506,000000,45.213,45.213,44.212,44.646,25619,0
+NUMG.US,D,20210507,000000,44.982,45.469,44.982,45.151,25207,0
+NUMG.US,D,20210510,000000,44.648,44.938,44.424,44.424,34062,0
+NUMG.US,D,20210511,000000,43.538,44.575,43.538,44.406,47601,0
+NUMG.US,D,20210512,000000,44.309,44.309,42.954,42.954,57781,0
+NUMG.US,D,20210513,000000,43.184,43.645,42.759,43.157,88713,0
+NUMG.US,D,20210514,000000,43.512,44.415,43.512,44.318,33345,0
+NUMG.US,D,20210517,000000,44.185,44.194,43.627,43.919,15729,0
+NUMG.US,D,20210518,000000,43.919,44.31,43.786,43.786,19554,0
+NUMG.US,D,20210519,000000,43.166,43.804,43.042,43.804,35182,0
+NUMG.US,D,20210520,000000,44.088,44.849,44.07,44.787,37405,0
+NUMG.US,D,20210521,000000,45.018,45.181,44.752,44.752,10737,0
+NUMG.US,D,20210524,000000,45.044,45.345,45.044,45.186,18426,0
+NUMG.US,D,20210525,000000,45.514,45.576,45.283,45.337,25532,0
+NUMG.US,D,20210526,000000,45.354,45.523,45.354,45.434,62375,0
+NUMG.US,D,20210527,000000,45.319,45.576,45.097,45.523,24208,0
+NUMG.US,D,20210528,000000,45.726,45.868,45.593,45.611,24210,0
+NUMG.US,D,20210601,000000,45.824,45.824,45.208,45.328,26404,0
+NUMG.US,D,20210602,000000,45.531,45.531,45.248,45.328,33694,0
+NUMG.US,D,20210603,000000,45.044,45.044,44.681,44.885,16071,0
+NUMG.US,D,20210604,000000,45.372,45.478,45.196,45.461,14713,0
+NUMG.US,D,20210607,000000,45.576,45.593,45.478,45.585,11349,0
+NUMG.US,D,20210608,000000,45.939,46.09,45.487,45.895,10638,0
+NUMG.US,D,20210609,000000,46.019,46.019,45.762,45.762,18085,0
+NUMG.US,D,20210610,000000,46.01,46.134,45.771,46.134,16272,0
+NUMG.US,D,20210611,000000,46.276,46.462,46.16,46.462,11744,0
+NUMG.US,D,20210614,000000,46.692,46.701,46.462,46.701,14140,0
+NUMG.US,D,20210615,000000,46.683,46.683,46.266,46.311,45340,0
+NUMG.US,D,20210616,000000,46.382,46.497,45.771,46.214,57241,0
+NUMG.US,D,20210617,000000,46.081,46.665,46.081,46.603,16346,0
+NUMG.US,D,20210618,000000,46.32,46.541,46.293,46.382,20256,0
+NUMG.US,D,20210621,000000,46.648,46.966,46.196,46.896,22482,0
+NUMG.US,D,20210622,000000,47.117,47.507,47.043,47.507,20489,0
+NUMG.US,D,20210623,000000,47.595,47.595,47.409,47.429,30699,0
+NUMG.US,D,20210624,000000,47.777,47.83,47.613,47.746,18550,0
+NUMG.US,D,20210625,000000,48.056,48.056,47.848,47.923,44500,0
+NUMG.US,D,20210628,000000,48.34,48.375,48.091,48.348,24728,0
+NUMG.US,D,20210629,000000,48.171,48.685,48.171,48.676,30079,0
+NUMG.US,D,20210630,000000,48.632,48.632,48.375,48.419,17760,0
+NUMG.US,D,20210701,000000,48.57,48.57,48.056,48.393,64364,0
+NUMG.US,D,20210702,000000,48.57,48.65,48.41,48.614,21973,0
+NUMG.US,D,20210706,000000,48.738,48.809,48.376,48.782,38023,0
+NUMG.US,D,20210707,000000,48.986,48.986,48.384,48.685,43275,0
+NUMG.US,D,20210708,000000,48.109,48.49,47.818,48.26,47424,0
+NUMG.US,D,20210709,000000,48.65,48.835,48.313,48.791,25032,0
+NUMG.US,D,20210712,000000,48.809,48.934,48.588,48.729,46946,0
+NUMG.US,D,20210713,000000,48.526,48.579,48.251,48.278,70596,0
+NUMG.US,D,20210714,000000,48.552,48.552,47.894,47.91,35714,0
+NUMG.US,D,20210715,000000,47.897,48.021,47.392,47.737,18225,0
+NUMG.US,D,20210716,000000,47.923,48.043,47.622,47.675,33727,0
+NUMG.US,D,20210719,000000,46.869,47.374,46.869,47.303,36800,0
+NUMG.US,D,20210720,000000,47.312,48.446,47.312,48.251,21779,0
+NUMG.US,D,20210721,000000,48.322,48.738,48.322,48.738,34134,0
+NUMG.US,D,20210722,000000,48.747,48.96,48.65,48.924,31898,0
+NUMG.US,D,20210723,000000,49.199,49.571,49.084,49.509,15513,0
+NUMG.US,D,20210726,000000,49.819,49.872,49.194,49.367,18585,0
+NUMG.US,D,20210727,000000,49.349,49.349,48.276,48.8,46892,0
+NUMG.US,D,20210728,000000,48.782,49.323,48.765,49.216,14869,0
+NUMG.US,D,20210729,000000,49.42,49.478,49.172,49.234,16275,0
+NUMG.US,D,20210730,000000,48.88,48.991,48.813,48.898,51842,0
+NUMG.US,D,20210802,000000,49.19,49.19,48.871,48.906,11321,0
+NUMG.US,D,20210803,000000,48.888,49.008,48.499,49.004,12744,0
+NUMG.US,D,20210804,000000,49.208,49.589,49.205,49.509,13507,0
+NUMG.US,D,20210805,000000,49.394,49.858,49.394,49.845,11979,0
+NUMG.US,D,20210806,000000,49.615,49.624,49.27,49.518,44088,0
+NUMG.US,D,20210809,000000,49.367,49.713,49.283,49.535,21906,0
+NUMG.US,D,20210810,000000,49.58,49.828,49.381,49.447,40601,0
+NUMG.US,D,20210811,000000,49.571,49.624,49.183,49.562,15692,0
+NUMG.US,D,20210812,000000,49.615,49.766,49.482,49.748,21297,0
+NUMG.US,D,20210813,000000,49.721,49.775,49.633,49.766,17871,0
+NUMG.US,D,20210816,000000,49.713,49.713,49.163,49.527,17992,0
+NUMG.US,D,20210817,000000,49.11,49.293,48.839,49.128,18649,0
+NUMG.US,D,20210818,000000,49.243,49.243,48.65,48.65,13978,0
+NUMG.US,D,20210819,000000,48.419,48.971,48.419,48.748,13898,0
+NUMG.US,D,20210820,000000,48.916,49.429,48.916,49.363,20642,0
+NUMG.US,D,20210823,000000,49.571,50.076,49.571,50.04,20916,0
+NUMG.US,D,20210824,000000,50.288,50.404,50.173,50.359,12478,0
+NUMG.US,D,20210825,000000,50.634,50.791,50.466,50.738,44389,0
+NUMG.US,D,20210826,000000,50.714,50.745,50.474,50.474,21379,0
+NUMG.US,D,20210827,000000,50.66,51.112,50.66,51.015,18422,0
+NUMG.US,D,20210830,000000,51.05,51.351,51.05,51.163,23570,0
+NUMG.US,D,20210831,000000,51.334,51.334,50.962,51.006,23757,0
+NUMG.US,D,20210901,000000,51.13,51.289,51.015,51.186,19446,0
+NUMG.US,D,20210902,000000,51.449,51.715,51.449,51.664,29800,0
+NUMG.US,D,20210903,000000,51.715,51.781,51.607,51.697,12603,0
+NUMG.US,D,20210907,000000,51.768,51.768,51.36,51.484,18517,0
+NUMG.US,D,20210908,000000,51.564,51.564,51.061,51.245,13525,0
+NUMG.US,D,20210909,000000,51.378,51.515,51.286,51.307,15695,0
+NUMG.US,D,20210910,000000,51.529,51.529,50.855,50.855,17913,0
+NUMG.US,D,20210913,000000,51.263,51.263,50.244,50.451,33036,0
+NUMG.US,D,20210914,000000,51.156,51.156,50.195,50.279,18693,0
+NUMG.US,D,20210915,000000,50.368,50.687,50.049,50.625,42745,0
+NUMG.US,D,20210916,000000,50.448,50.886,50.359,50.869,12029,0
+NUMG.US,D,20210917,000000,50.807,50.881,50.306,50.404,11278,0
+NUMG.US,D,20210920,000000,49.792,49.801,48.951,49.491,14007,0
+NUMG.US,D,20210921,000000,49.721,49.811,49.141,49.509,23354,0
+NUMG.US,D,20210922,000000,49.775,50.226,49.695,50.111,12563,0
+NUMG.US,D,20210923,000000,50.412,50.997,50.231,50.802,15806,0
+NUMG.US,D,20210924,000000,50.705,50.889,50.386,50.82,17493,0
+NUMG.US,D,20210927,000000,50.758,50.758,50.102,50.164,23229,0
+NUMG.US,D,20210928,000000,49.934,49.934,48.543,48.57,48198,0
+NUMG.US,D,20210929,000000,48.898,48.898,48.295,48.304,41184,0
+NUMG.US,D,20210930,000000,48.667,48.729,48.171,48.171,59132,0
+NUMG.US,D,20211001,000000,48.375,48.623,47.56,48.366,38862,0
+NUMG.US,D,20211004,000000,48.077,48.077,47.02,47.3,195640,0
+NUMG.US,D,20211005,000000,47.69,48.154,47.525,47.755,27353,0
+NUMG.US,D,20211006,000000,47.436,48.127,47.383,48.038,33991,0
+NUMG.US,D,20211007,000000,48.552,49.079,48.552,48.667,40312,0
+NUMG.US,D,20211008,000000,48.898,48.898,48.25,48.278,18775,0
+NUMG.US,D,20211011,000000,48.304,48.545,47.879,47.879,17456,0
+NUMG.US,D,20211012,000000,48.007,48.57,48.007,48.393,28991,0
+NUMG.US,D,20211013,000000,48.747,48.933,48.375,48.898,25674,0
+NUMG.US,D,20211014,000000,49.516,49.899,49.509,49.89,34959,0
+NUMG.US,D,20211015,000000,50.182,50.182,49.943,49.978,34332,0
+NUMG.US,D,20211018,000000,49.872,50.421,49.803,50.385,19493,0
+NUMG.US,D,20211019,000000,50.643,50.749,50.528,50.545,30401,0
+NUMG.US,D,20211020,000000,50.598,50.634,50.359,50.501,24447,0
+NUMG.US,D,20211021,000000,50.528,51.265,50.528,51.192,24718,0
+NUMG.US,D,20211022,000000,51.086,51.537,51.041,51.289,34673,0
+NUMG.US,D,20211025,000000,51.417,51.597,51.173,51.316,37905,0
+NUMG.US,D,20211026,000000,51.422,51.555,51.045,51.05,49386,0
+NUMG.US,D,20211027,000000,51.227,51.227,50.554,50.563,28967,0
+NUMG.US,D,20211028,000000,50.634,51.068,50.618,50.979,62775,0
+NUMG.US,D,20211029,000000,50.776,51.192,50.714,51.121,42827,0
+NUMG.US,D,20211101,000000,51.342,51.564,51.103,51.564,36171,0
+NUMG.US,D,20211102,000000,51.599,51.821,51.351,51.821,94992,0
+NUMG.US,D,20211103,000000,51.839,51.839,51.263,51.697,30225,0
+NUMG.US,D,20211104,000000,51.732,52.175,51.706,51.928,32060,0
+NUMG.US,D,20211105,000000,52.264,52.423,51.493,51.723,38715,0
+NUMG.US,D,20211108,000000,52.016,52.264,51.821,52.095,32580,0
+NUMG.US,D,20211109,000000,52.14,52.326,51.847,52.184,27070,0
+NUMG.US,D,20211110,000000,52.193,52.378,51.119,51.351,25661,0
+NUMG.US,D,20211111,000000,51.679,51.715,51.422,51.555,17499,0
+NUMG.US,D,20211112,000000,51.794,52.202,51.635,52.202,30760,0
+NUMG.US,D,20211115,000000,52.335,52.335,51.92,52.016,28256,0
+NUMG.US,D,20211116,000000,52.175,52.763,52.175,52.671,29796,0
+NUMG.US,D,20211117,000000,52.733,52.733,52.206,52.255,39802,0
+NUMG.US,D,20211118,000000,52.574,52.574,51.644,51.918,62316,0
+NUMG.US,D,20211119,000000,52.051,52.051,51.617,51.679,34008,0
+NUMG.US,D,20211122,000000,51.98,51.98,50.802,50.935,20579,0
+NUMG.US,D,20211123,000000,50.731,50.998,49.934,50.404,31967,0
+NUMG.US,D,20211124,000000,50.155,50.864,49.885,50.864,37975,0
+NUMG.US,D,20211126,000000,50.138,50.687,49.952,50.04,33430,0
+NUMG.US,D,20211129,000000,50.82,51.006,50.262,50.616,25192,0
+NUMG.US,D,20211130,000000,50.35,50.607,49.376,49.376,42258,0
+NUMG.US,D,20211201,000000,50.235,50.395,48.127,48.136,50701,0
+NUMG.US,D,20211202,000000,48.198,49.385,48.189,49.208,73000,0
+NUMG.US,D,20211203,000000,49.491,49.854,47.434,47.976,59673,0
+NUMG.US,D,20211206,000000,48.012,48.612,47.569,48.26,70175,0
+NUMG.US,D,20211207,000000,49.048,49.978,49.048,49.766,49206,0
+NUMG.US,D,20211208,000000,49.739,50.412,49.385,50.235,84617,0
+NUMG.US,D,20211209,000000,50.164,50.412,48.968,48.968,27574,0
+NUMG.US,D,20211210,000000,49.456,49.678,48.658,48.933,22359,0
+NUMG.US,D,20211213,000000,49.101,49.101,48.216,48.561,31093,0
+NUMG.US,D,20211214,000000,47.852,48.109,47.25,47.764,50361,0
+NUMG.US,D,20211215,000000,47.932,48.685,47.241,48.685,63625,0
+NUMG.US,D,20211216,000000,48.88,49.37,47.3091,47.53,38203,0
+NUMG.US,D,20211217,000000,47.14,48.249,46.74,47.87,116392,0
+NUMG.US,D,20211220,000000,47.18,47.3582,46.5901,46.99,211306,0
+NUMG.US,D,20211221,000000,47.515,48.42,47.15,48.36,166491,0
+NUMG.US,D,20211222,000000,48.41,48.71,48.28,48.67,115808,0
+NUMG.US,D,20211223,000000,48.84,49.0952,48.31,48.94,74481,0
+NUMG.US,D,20211227,000000,49.14,49.58,49.14,49.58,43937,0
+NUMG.US,D,20211228,000000,49.72,49.848,49.04,49.14,98084,0
+NUMG.US,D,20211229,000000,49.07,49.34,48.9056,49.29,40754,0
+NUMG.US,D,20211230,000000,49.43,49.793,49.3688,49.39,49772,0
+NUMG.US,D,20211231,000000,49.26,49.45,49.16,49.19,312798,0
+NUMG.US,D,20220103,000000,49.25,49.45,48.4314,48.67,73983,0
+NUMG.US,D,20220104,000000,48.72,48.98,47.4668,47.96,78303,0
+NUMG.US,D,20220105,000000,47.72,47.92,45.96,45.96,136302,0
+NUMG.US,D,20220106,000000,46,46.6366,45.61,46.16,50565,0
+NUMG.US,D,20220107,000000,46.17,46.43,45.28,45.29,94872,0
+NUMG.US,D,20220110,000000,44.87,45.295,43.8638,45.27,60285,0
+NUMG.US,D,20220111,000000,45.39,46.09,45.1601,46.06,113820,0
+NUMG.US,D,20220112,000000,46.34,46.65,45.83,45.93,33863,0
+NUMG.US,D,20220113,000000,46.205,46.205,44.55,44.64,150058,0
+NUMG.US,D,20220114,000000,44.35,44.71,43.6778,44.4,62274,0
+NUMG.US,D,20220118,000000,43.71,43.8799,43.33,43.38,70466,0
+NUMG.US,D,20220119,000000,43.72,44.1184,43.09,43.09,139052,0
+NUMG.US,D,20220120,000000,43.62,44.21,42.58,42.58,98353,0
+NUMG.US,D,20220121,000000,42.47,42.8088,41.59,41.65,148673,0
+NUMG.US,D,20220124,000000,40.83,42.405,39.8,42.4,195515,0
+NUMG.US,D,20220125,000000,41.54,41.85,40.68,41.04,594646,0
+NUMG.US,D,20220126,000000,41.78,42.2258,40.19,40.53,91069,0
+NUMG.US,D,20220127,000000,41.23,41.3831,39.9115,40.06,73288,0
+NUMG.US,D,20220128,000000,40.18,41.5,39.76,41.5,182150,0
+NUMG.US,D,20220131,000000,41.43,43.18,41.43,43.17,54808,0
+NUMG.US,D,20220201,000000,43.37,43.66,42.7716,43.56,53255,0
+NUMG.US,D,20220202,000000,43.79,43.79,43.065,43.4,60187,0
+NUMG.US,D,20220203,000000,42.57,42.95,42.01,42.05,69916,0
+NUMG.US,D,20220204,000000,42.21,43.0406,42.01,42.65,79676,0
+NUMG.US,D,20220207,000000,42.91,43.315,42.542,42.82,37612,0
+NUMG.US,D,20220208,000000,42.65,43.41,42.48,43.29,183371,0
+NUMG.US,D,20220209,000000,43.88,44.6,43.88,44.6,118478,0
+NUMG.US,D,20220210,000000,43.69,44.92,43.59,43.83,123263,0
+NUMG.US,D,20220211,000000,44.12,44.2293,42.75,43.17,52732,0
+NUMG.US,D,20220214,000000,43.03,43.42,42.56,42.82,62239,0
+NUMG.US,D,20220215,000000,43.41,43.9,43.32,43.83,30993,0
+NUMG.US,D,20220216,000000,43.55,43.9,43.17,43.82,54510,0
+NUMG.US,D,20220217,000000,43.5,43.5,42.38,42.43,29174,0
+NUMG.US,D,20220218,000000,42.43,42.68,41.6896,41.87,51265,0
+NUMG.US,D,20220222,000000,41.68,41.86,41.02,41.28,45973,0
+NUMG.US,D,20220223,000000,41.78,41.78,40.19,40.29,86552,0
+NUMG.US,D,20220224,000000,39.02,42.17,39.02,42.15,65227,0
+NUMG.US,D,20220225,000000,42.355,43.13,41.794,43.13,95572,0
+NUMG.US,D,20220228,000000,42.94,43.5,42.63,43.1,124841,0
+NUMG.US,D,20220301,000000,43.06,43.3462,42.316,42.52,73141,0
+NUMG.US,D,20220302,000000,42.69,43.41,42.48,43.27,105600,0
+NUMG.US,D,20220303,000000,43.52,43.52,42.494,42.73,60953,0
+NUMG.US,D,20220304,000000,42.34,42.69,41.57,42.04,87965,0
+NUMG.US,D,20220307,000000,42.16,42.35,40.6,40.62,75906,0
+NUMG.US,D,20220308,000000,40.68,41.37,40.11,40.35,106998,0
+NUMG.US,D,20220309,000000,41.36,41.98,41.29,41.785,93281,0
+NUMG.US,D,20220310,000000,41.17,41.44,40.76,41.36,88464,0
+NUMG.US,D,20220311,000000,41.88,41.88,40.17,40.17,38036,0
+NUMG.US,D,20220314,000000,40.13,40.54,39.19,39.39,57712,0
+NUMG.US,D,20220315,000000,39.78,40.4,39.4475,40.39,42243,0
+NUMG.US,D,20220316,000000,40.94,42.04,40.9,42.03,45529,0
+NUMG.US,D,20220317,000000,41.95,42.9852,41.71,42.93,47875,0
+NUMG.US,D,20220318,000000,42.76,44.03,42.76,44,28337,0
+NUMG.US,D,20220321,000000,43.985,44.0962,42.98,43.5,56289,0
+NUMG.US,D,20220322,000000,43.61,44.3436,43.32,44.17,45788,0
+NUMG.US,D,20220323,000000,44.08,44.08,43.357,43.38,33592,0
+NUMG.US,D,20220324,000000,43.77,43.94,43.06,43.94,348984,0
+NUMG.US,D,20220325,000000,44,44,43.22,43.58,43804,0
+NUMG.US,D,20220328,000000,43.45,44.25,43.31,44.25,83757,0
+NUMG.US,D,20220329,000000,44.61,45.54,44.61,45.43,39312,0
+NUMG.US,D,20220330,000000,45.2,45.26,44.36,44.58,87139,0
+NUMG.US,D,20220331,000000,44.5,44.64,43.78,43.82,48559,0
+NUMG.US,D,20220401,000000,44.14,44.14,43.46,43.85,39561,0
+NUMG.US,D,20220404,000000,43.87,44.4,43.75,44.35,26281,0
+NUMG.US,D,20220405,000000,44.27,44.38,43.28,43.37,54870,0
+NUMG.US,D,20220406,000000,42.8,43.09,41.98,42.45,38083,0
+NUMG.US,D,20220407,000000,42.25,42.81,42.01,42.58,103762,0
+NUMG.US,D,20220408,000000,42.44,42.55,42.04,42.04,21501,0
+NUMG.US,D,20220411,000000,41.59,41.9099,41.42,41.44,28458,0
+NUMG.US,D,20220412,000000,42.1,42.3297,40.8,40.92,111630,0
+NUMG.US,D,20220413,000000,41.12,41.92,41.12,41.84,35977,0
+NUMG.US,D,20220414,000000,41.83,41.91,41,41,77985,0
+NUMG.US,D,20220418,000000,40.98,40.98,40.1,40.42,52692,0
+NUMG.US,D,20220419,000000,40.54,41.78,40.37,41.72,92403,0
+NUMG.US,D,20220420,000000,41.97,41.97,41.395,41.47,44404,0
+NUMG.US,D,20220421,000000,41.98,42.12,40.0769,40.22,40972,0
+NUMG.US,D,20220422,000000,40.11,40.2798,39.19,39.19,92616,0
+NUMG.US,D,20220425,000000,38.94,39.82,38.58,39.82,64471,0
+NUMG.US,D,20220426,000000,39.64,39.64,38.43,38.45,76209,0
+NUMG.US,D,20220427,000000,38.57,39.1,38.29,38.48,31618,0
+NUMG.US,D,20220428,000000,38.96,39.67,38.335,39.47,62349,0
+NUMG.US,D,20220429,000000,39.1,39.99,38.25,38.3,29514,0
+NUMG.US,D,20220502,000000,38.26,38.88,37.82,38.82,61211,0
+NUMG.US,D,20220503,000000,38.94,39.38,38.827,39.09,63815,0
+NUMG.US,D,20220504,000000,39.26,40.5724,38.58,40.49,39266,0
+NUMG.US,D,20220505,000000,39.91,39.93,37.9978,38.41,16193,0
+NUMG.US,D,20220506,000000,37.865,37.98,36.61,37.41,58495,0
+NUMG.US,D,20220509,000000,36.64,36.855,35.2743,35.38,129172,0
+NUMG.US,D,20220510,000000,36.11,36.16,34.54,35.44,106055,0
+NUMG.US,D,20220511,000000,35.18,35.82,34.25,34.32,82351,0
+NUMG.US,D,20220512,000000,33.93,35.26,33.8,34.96,78560,0
+NUMG.US,D,20220513,000000,35.63,36.77,35.44,36.55,128524,0
+NUMG.US,D,20220516,000000,36.37,36.65,35.94,35.98,61959,0
+NUMG.US,D,20220517,000000,36.79,37.01,36.0099,36.87,51227,0
+NUMG.US,D,20220518,000000,36.35,36.38,35.0282,35.23,40397,0
+NUMG.US,D,20220519,000000,35.03,36.26,35.03,35.8,126021,0
+NUMG.US,D,20220520,000000,36.39,36.39,34.87,35.87,37397,0
+NUMG.US,D,20220523,000000,36.255,36.255,35.47,36.06,33745,0
+NUMG.US,D,20220524,000000,35.71,35.71,34.735,35,57885,0
+NUMG.US,D,20220525,000000,34.94,35.83,34.74,35.58,109634,0
+NUMG.US,D,20220526,000000,35.8,36.92,35.8,36.77,62050,0
+NUMG.US,D,20220527,000000,37.21,38.305,37.21,38.3,41379,0
+NUMG.US,D,20220531,000000,38.15,38.15,37.16,37.38,37320,0
+NUMG.US,D,20220601,000000,37.65,37.85,36.59,36.95,256168,0
+NUMG.US,D,20220602,000000,36.92,38.39,36.92,38.38,57595,0
+NUMG.US,D,20220603,000000,37.94,38.17,37.64,37.87,130209,0
+NUMG.US,D,20220606,000000,38.38,38.42,37.87,38.04,36582,0
+NUMG.US,D,20220607,000000,37.62,38.5199,37.62,38.49,42175,0
+NUMG.US,D,20220608,000000,38.23,38.47,38,38.03,22971,0
+NUMG.US,D,20220609,000000,37.74,37.8316,36.98,37,34497,0
+NUMG.US,D,20220610,000000,36.32,36.355,35.65,35.78,79651,0
+NUMG.US,D,20220613,000000,34.59,34.795,33.75,33.94,76543,0
+NUMG.US,D,20220614,000000,34.24,34.24,33.55,33.83,65848,0
+NUMG.US,D,20220615,000000,34.27,35.065,33.9,34.58,118417,0
+NUMG.US,D,20220616,000000,33.59,33.67,32.6,32.84,102874,0
+NUMG.US,D,20220617,000000,33.03,33.58,32.95,33.32,46501,0
+NUMG.US,D,20220621,000000,33.86,34.13,33.75,33.76,81555,0
+NUMG.US,D,20220622,000000,33.22,34.11,33.22,33.79,87590,0
+NUMG.US,D,20220623,000000,34,34.59,33.8526,34.57,62064,0
+NUMG.US,D,20220624,000000,35.07,35.86,35.07,35.85,25153,0
+NUMG.US,D,20220627,000000,36.02,36.02,35.53,35.84,31632,0
+NUMG.US,D,20220628,000000,36.07,36.07,34.87,34.91,36593,0
+NUMG.US,D,20220629,000000,34.89,34.89,34.36,34.72,27602,0
+NUMG.US,D,20220630,000000,34.18,34.6399,33.9,34.33,29586,0
+NUMG.US,D,20220701,000000,34.25,34.82,34.25,34.81,44555,0
+NUMG.US,D,20220705,000000,34.24,35.3,34.2031,35.29,52699,0
+NUMG.US,D,20220706,000000,35.26,35.535,34.95,35.31,29516,0
+NUMG.US,D,20220707,000000,35.6,36.23,35.6,36.16,60639,0
+NUMG.US,D,20220708,000000,35.95,36.2906,35.812,36.03,45043,0
+NUMG.US,D,20220711,000000,35.77,35.8,35.415,35.5,44411,0
+NUMG.US,D,20220712,000000,35.53,35.83,34.75,34.93,67460,0
+NUMG.US,D,20220713,000000,34.29,35.06,34.13,34.77,73371,0
+NUMG.US,D,20220714,000000,34.24,34.67,33.81,34.36,54797,0
+NUMG.US,D,20220715,000000,34.87,35.1436,34.54,35.11,67506,0
+NUMG.US,D,20220718,000000,35.46,35.665,34.9,35,19778,0
+NUMG.US,D,20220719,000000,35.48,36.15,35.4,36.12,166488,0
+NUMG.US,D,20220720,000000,36.13,36.99,36.13,36.92,14944,0
+NUMG.US,D,20220721,000000,36.86,37.5,36.86,37.5,28643,0
+NUMG.US,D,20220722,000000,37.45,37.47,36.62,36.8,26338,0
+NUMG.US,D,20220725,000000,36.82,36.82,36.45,36.69,22437,0
+NUMG.US,D,20220726,000000,36.54,36.54,36.01,36.07,29423,0
+NUMG.US,D,20220727,000000,36.53,37.33,36.46,37.15,72952,0
+NUMG.US,D,20220728,000000,37.39,38.1836,37.0495,38.13,73768,0
+NUMG.US,D,20220729,000000,37.86,38.4,37.85,38.37,32508,0
+NUMG.US,D,20220801,000000,38.11,38.61,37.85,38.33,39525,0
+NUMG.US,D,20220802,000000,38.17,38.81,38.1,38.39,34330,0
+NUMG.US,D,20220803,000000,38.62,38.8953,38.5,38.82,25901,0
+NUMG.US,D,20220804,000000,38.91,38.91,38.52,38.8,71848,0
+NUMG.US,D,20220805,000000,38.22,39.1,38.22,39.09,23542,0
+NUMG.US,D,20220808,000000,39.39,39.82,39.23,39.31,29292,0
+NUMG.US,D,20220809,000000,39.105,39.105,38.52,38.64,45014,0
+NUMG.US,D,20220810,000000,39.48,39.93,39.45,39.91,102675,0
+NUMG.US,D,20220811,000000,40.33,40.67,39.77,39.83,26564,0
+NUMG.US,D,20220812,000000,40.14,40.5611,40.1081,40.55,18427,0
+NUMG.US,D,20220815,000000,40.35,40.7727,40.35,40.71,23695,0
+NUMG.US,D,20220816,000000,40.47,40.937,40.42,40.71,28149,0
+NUMG.US,D,20220817,000000,40.265,40.305,39.825,39.98,87918,0
+NUMG.US,D,20220818,000000,40.09,40.195,39.9034,40.06,25456,0
+NUMG.US,D,20220819,000000,39.75,39.81,39.2173,39.35,10174,0
+NUMG.US,D,20220822,000000,38.65,38.9,38.24,38.31,29859,0
+NUMG.US,D,20220823,000000,38.44,38.7617,38.275,38.3156,46494,0
+NUMG.US,D,20220824,000000,38.31,38.82,38.29,38.7,23066,0
+NUMG.US,D,20220825,000000,38.97,39.4,38.88,39.36,28302,0
+NUMG.US,D,20220826,000000,39.5,39.5,37.85,37.86,24564,0
+NUMG.US,D,20220829,000000,37.41,37.7281,37.29,37.34,28159,0
+NUMG.US,D,20220830,000000,37.61,37.61,36.69,36.89,57235,0
+NUMG.US,D,20220831,000000,37.16,37.22,36.62,36.73,23618,0
+NUMG.US,D,20220901,000000,36.215,36.32,35.69,36.3,56746,0
+NUMG.US,D,20220902,000000,36.73,36.87,35.91,36.04,25917,0
+NUMG.US,D,20220906,000000,36.19,36.19,35.698,35.91,34329,0
+NUMG.US,D,20220907,000000,35.87,36.804,35.87,36.71,25624,0
+NUMG.US,D,20220908,000000,36.43,37.25,36.24,37.25,24399,0
+NUMG.US,D,20220909,000000,37.6,38.1799,37.6,38.11,40092,0
+NUMG.US,D,20220912,000000,38.44,38.44,38.075,38.33,20229,0
+NUMG.US,D,20220913,000000,37.28,37.32,36.78,36.82,21959,0
+NUMG.US,D,20220914,000000,36.87,36.91,36.5,36.78,19455,0
+NUMG.US,D,20220915,000000,36.63,36.9,36.3053,36.46,36099,0
+NUMG.US,D,20220916,000000,35.94,35.98,35.56,35.86,18714,0
+NUMG.US,D,20220919,000000,35.515,36.13,35.515,36.12,35753,0
+NUMG.US,D,20220920,000000,35.84,35.85,35.26,35.45,26974,0
+NUMG.US,D,20220921,000000,35.71,36.05,34.88,34.92,39063,0
+NUMG.US,D,20220922,000000,34.85,34.85,33.9,33.94,33486,0
+NUMG.US,D,20220923,000000,33.53,33.5462,32.95,33.41,38446,0
+NUMG.US,D,20220926,000000,33.32,33.76,32.98,33,29187,0
+NUMG.US,D,20220927,000000,33.49,33.64,32.83,33.13,29284,0
+NUMG.US,D,20220928,000000,33.29,34.08,33.22,33.96,41469,0
+NUMG.US,D,20220929,000000,33.57,33.57,33.0147,33.29,25793,0
+NUMG.US,D,20220930,000000,33.265,33.83,32.95,32.97,147033,0
+NUMG.US,D,20221003,000000,33.25,34.1199,33,33.93,473459,0
+NUMG.US,D,20221004,000000,34.59,35.22,34.28,35.22,104752,0
+NUMG.US,D,20221005,000000,34.58,35.3,34.48,35.14,66386,0
+NUMG.US,D,20221006,000000,34.88,35.34,34.78,34.88,89019,0
+NUMG.US,D,20221007,000000,34.37,34.37,33.435,33.61,35659,0
+NUMG.US,D,20221010,000000,33.39,33.39,32.965,33.23,15975,0
+NUMG.US,D,20221011,000000,33.14,33.3699,32.66,32.82,71373,0
+NUMG.US,D,20221012,000000,32.9,32.91,32.567,32.68,104436,0
+NUMG.US,D,20221013,000000,31.82,33.32,31.5761,33.13,29212,0
+NUMG.US,D,20221014,000000,33.43,33.43,32.15,32.21,31572,0
+NUMG.US,D,20221017,000000,32.95,33.3299,32.9481,33.12,43196,0
+NUMG.US,D,20221018,000000,34.05,34.17,33.4,33.7,34195,0
+NUMG.US,D,20221019,000000,33.35,33.35,32.6446,32.79,28712,0
+NUMG.US,D,20221020,000000,32.82,33.3,32.4,32.51,31789,0
+NUMG.US,D,20221021,000000,32.42,33.26,32.35,33.2,39967,0
+NUMG.US,D,20221024,000000,33.29,33.5567,32.9715,33.48,23202,0
+NUMG.US,D,20221025,000000,33.54,34.44,33.54,34.4,296231,0
+NUMG.US,D,20221026,000000,34.23,34.97,34.23,34.35,60019,0
+NUMG.US,D,20221027,000000,34.55,34.66,34.07,34.12,105456,0
+NUMG.US,D,20221028,000000,33.94,34.56,33.75,34.52,60216,0
+NUMG.US,D,20221031,000000,34.39,34.6184,34.25,34.42,30534,0
+NUMG.US,D,20221101,000000,34.89,34.9236,34.3323,34.57,22459,0
+NUMG.US,D,20221102,000000,34.4,34.525,33.07,33.12,44383,0
+NUMG.US,D,20221103,000000,32.82,33.375,32.67,33.08,155526,0
+NUMG.US,D,20221104,000000,33.6,33.6,32.65,33.3,33720,0
+NUMG.US,D,20221107,000000,33.55,33.67,33.1841,33.61,55983,0
+NUMG.US,D,20221108,000000,33.86,34.338,33.51,33.95,440524,0
+NUMG.US,D,20221109,000000,33.7,33.73,33.05,33.11,77369,0
+NUMG.US,D,20221110,000000,34.57,35.535,34.57,35.5,35640,0
+NUMG.US,D,20221111,000000,35.61,36.43,35.61,36.23,55322,0
+NUMG.US,D,20221114,000000,36.09,36.305,35.76,35.76,36572,0
+NUMG.US,D,20221115,000000,36.52,36.58,36.11,36.3,30880,0
+NUMG.US,D,20221116,000000,36.09,36.11,35.54,35.61,30633,0
+NUMG.US,D,20221117,000000,34.91,35.1,34.65,34.97,53986,0
+NUMG.US,D,20221118,000000,35.35,35.39,34.88,35.18,41009,0
+NUMG.US,D,20221121,000000,35.11,35.16,34.99,35.14,46614,0
+NUMG.US,D,20221122,000000,35.34,35.62,35.03,35.62,74702,0
+NUMG.US,D,20221123,000000,35.59,36.05,35.59,35.9,50598,0
+NUMG.US,D,20221125,000000,35.87,35.99,35.866,35.98,26745,0
+NUMG.US,D,20221128,000000,35.73,35.9,35.29,35.43,55231,0
+NUMG.US,D,20221129,000000,35.44,35.58,35.287,35.36,38698,0
+NUMG.US,D,20221130,000000,35.54,36.9,35.45,36.85,40721,0
+NUMG.US,D,20221201,000000,37.13,37.29,36.9138,37.17,24854,0
+NUMG.US,D,20221202,000000,36.68,37.26,36.54,37.1,44980,0
+NUMG.US,D,20221205,000000,36.83,36.97,35.95,36.08,39415,0
+NUMG.US,D,20221206,000000,36.02,36.18,35.3552,35.57,30663,0
+NUMG.US,D,20221207,000000,35.64,35.8292,35.5924,35.73,86195,0
+NUMG.US,D,20221208,000000,35.98,36.35,35.81,36.16,31026,0
+NUMG.US,D,20221209,000000,36.08,36.335,35.97,35.98,55664,0
+NUMG.US,D,20221212,000000,36.07,36.62,35.995,36.62,43093,0
+NUMG.US,D,20221213,000000,37.87,37.87,36.875,37.1,142859,0
+NUMG.US,D,20221214,000000,37,37.2887,36.64,36.89,32876,0
+NUMG.US,D,20221215,000000,36.25,36.25,35.537,35.62,38975,0
+NUMG.US,D,20221216,000000,35.23,35.42,35.01,35.2,34313,0
+NUMG.US,D,20221219,000000,35.22,35.22,34.66,34.79,58138,0
+NUMG.US,D,20221220,000000,34.68,34.96,34.56,34.8,43244,0
+NUMG.US,D,20221221,000000,35.1,35.5,34.91,35.42,106144,0
+NUMG.US,D,20221222,000000,35.1,35.1,34.2654,34.89,51038,0
+NUMG.US,D,20221223,000000,34.91,35.06,34.59,35.02,63569,0
+NUMG.US,D,20221227,000000,34.95,35.09,34.72,34.93,30610,0
+NUMG.US,D,20221228,000000,34.96,35.1028,34.4407,34.46,76733,0
+NUMG.US,D,20221229,000000,34.81,35.4819,34.6664,35.34,40975,0
+NUMG.US,D,20221230,000000,35.03,35.22,34.81,35.2,28722,0
+NUMG.US,D,20230103,000000,35.57,35.7696,34.86,35.118,140528,0
+NUMG.US,D,20230104,000000,35.44,35.67,35.21,35.47,184043,0
+NUMG.US,D,20230105,000000,35.28,35.28,34.88,34.99,42856,0
+NUMG.US,D,20230106,000000,35.36,35.65,34.835,35.55,57971,0
+NUMG.US,D,20230109,000000,35.76,36.32,35.76,35.93,30675,0
+NUMG.US,D,20230110,000000,35.81,36.3639,35.6975,36.34,47340,0
+NUMG.US,D,20230111,000000,36.55,36.92,36.48,36.92,41165,0
+NUMG.US,D,20230112,000000,37.06,37.2,36.72,37.12,73007,0
+NUMG.US,D,20230113,000000,36.81,37.47,36.81,37.41,49740,0
+NUMG.US,D,20230117,000000,37.56,37.71,37.33,37.53,40800,0
+NUMG.US,D,20230118,000000,37.83,38.01,37.15,37.18,125143,0
+NUMG.US,D,20230119,000000,36.81,36.95,36.45,36.5148,25538,0
+NUMG.US,D,20230120,000000,36.69,37.42,36.58,37.39,91835,0
+NUMG.US,D,20230123,000000,37.39,38.042,37.22,38.01,33656,0
+NUMG.US,D,20230124,000000,37.83,37.91,37.57,37.65,42016,0
+NUMG.US,D,20230125,000000,37.19,37.635,36.844,37.5893,21295,0
+NUMG.US,D,20230126,000000,38.06,38.1953,37.7301,38.19,69270,0
+NUMG.US,D,20230127,000000,38.05,38.6285,38.05,38.51,40855,0
+NUMG.US,D,20230130,000000,38.17,38.3899,37.82,37.85,78010,0
+NUMG.US,D,20230131,000000,37.9,38.59,37.9,38.59,27608,0
+NUMG.US,D,20230201,000000,38.45,39.66,38.41,39.42,41393,0
+NUMG.US,D,20230202,000000,39.69,40.41,39.69,40.17,33128,0
+NUMG.US,D,20230203,000000,39.42,40.0084,39.41,39.53,53841,0
+NUMG.US,D,20230206,000000,39.04,39.42,38.95,39.05,109532,0
+NUMG.US,D,20230207,000000,38.96,39.7,38.72,39.56,28506,0
+NUMG.US,D,20230208,000000,39.39,39.5103,38.98,39.09,22785,0
+NUMG.US,D,20230209,000000,39.53,39.54,38.66,38.82,31799,0
+NUMG.US,D,20230210,000000,38.54,38.68,38.38,38.5475,21830,0
+NUMG.US,D,20230213,000000,38.6,39.16,38.545,39.08,27174,0
+NUMG.US,D,20230214,000000,38.94,39.47,38.8,39.27,40476,0
+NUMG.US,D,20230215,000000,39.1,39.85,39.1,39.82,46612,0
+NUMG.US,D,20230216,000000,39.39,39.95,39.38,39.53,23343,0
+NUMG.US,D,20230217,000000,39.42,39.42,39.025,39.33,77314,0
+NUMG.US,D,20230221,000000,38.76,38.82,38.13,38.13,27174,0
+NUMG.US,D,20230222,000000,38.2,38.27,37.92,38.09,90020,0
+NUMG.US,D,20230223,000000,38.54,38.54,37.9075,38.38,19552,0
+NUMG.US,D,20230224,000000,37.82,37.925,37.625,37.82,33200,0
+NUMG.US,D,20230227,000000,38.17,38.2973,37.87,37.97,25539,0
+NUMG.US,D,20230228,000000,37.93,38.16,37.875,37.88,43441,0
+NUMG.US,D,20230301,000000,37.96,38.09,37.83,37.93,31512,0
+NUMG.US,D,20230302,000000,37.59,38.25,37.48,38.16,23249,0
+NUMG.US,D,20230303,000000,38.45,39.07,38.45,38.99,23683,0
+NUMG.US,D,20230306,000000,39.08,39.3313,38.74,38.78,27882,0
+NUMG.US,D,20230307,000000,38.76,38.98,38.34,38.36,46796,0
+NUMG.US,D,20230308,000000,38.42,38.42,38.0364,38.28,55100,0
+NUMG.US,D,20230309,000000,38.34,38.5,37.46,37.53,35987,0
+NUMG.US,D,20230310,000000,37.42,37.42,36.15,36.36,51163,0
+NUMG.US,D,20230313,000000,36.05,36.685,35.76,36.29,105196,0
+NUMG.US,D,20230314,000000,36.99,37.2,36.51,36.91,64321,0
+NUMG.US,D,20230315,000000,36.24,36.3575,35.81,36.3,40392,0
+NUMG.US,D,20230316,000000,36.18,36.95,36.05,36.94,22417,0
+NUMG.US,D,20230317,000000,36.74,36.79,36.18,36.3,49696,0
+NUMG.US,D,20230320,000000,36.49,36.81,36.38,36.65,52786,0
+NUMG.US,D,20230321,000000,37.06,37.52,37.06,37.4,37655,0
+NUMG.US,D,20230322,000000,37.45,37.59,36.57,36.57,57181,0
+NUMG.US,D,20230323,000000,36.91,37.33,36.25,36.54,70249,0
+NUMG.US,D,20230324,000000,36.41,36.61,36.05,36.55,57919,0
+NUMG.US,D,20230327,000000,36.86,36.99,36.6401,36.83,40231,0
+NUMG.US,D,20230328,000000,36.75,36.83,36.56,36.7,25265,0
+NUMG.US,D,20230329,000000,37.11,37.29,36.89,37.24,34272,0
+NUMG.US,D,20230330,000000,37.58,37.64,37.25,37.45,33928,0
+NUMG.US,D,20230331,000000,37.67,38.26,37.67,38.23,30855,0
+NUMG.US,D,20230403,000000,38.185,38.185,37.6768,38.05,49333,0
+NUMG.US,D,20230404,000000,38.15,38.15,37.313,37.43,45867,0
+NUMG.US,D,20230405,000000,37.32,37.32,36.6162,36.73,41651,0
+NUMG.US,D,20230406,000000,36.68,36.86,36.48,36.86,62669,0
+NUMG.US,D,20230410,000000,36.6,37.1,36.5,37.09,39106,0
+NUMG.US,D,20230411,000000,37.28,37.47,37.2,37.24,72239,0
+NUMG.US,D,20230412,000000,37.6,37.68,37.07,37.07,46886,0
+NUMG.US,D,20230413,000000,37.26,37.62,37.24,37.55,21781,0
+NUMG.US,D,20230414,000000,37.44,37.6729,37.08,37.3,24857,0
+NUMG.US,D,20230417,000000,37.26,37.54,37.26,37.52,36843,0
+NUMG.US,D,20230418,000000,37.68,37.7,37.36,37.49,62407,0
+NUMG.US,D,20230419,000000,37.33,37.49,37.2,37.4,29184,0
+NUMG.US,D,20230420,000000,36.98,37.29,36.86,37.06,63722,0
+NUMG.US,D,20230421,000000,37.18,37.2438,37.0245,37.18,16505,0
+NUMG.US,D,20230424,000000,37.18,37.218,36.95,37.17,219508,0
+NUMG.US,D,20230425,000000,36.99,36.99,36.27,36.3,69619,0
+NUMG.US,D,20230426,000000,36.3,36.4046,35.9,35.98,46736,0
+NUMG.US,D,20230427,000000,36.13,36.43,35.89,36.43,13515,0
+NUMG.US,D,20230428,000000,36.11,36.5201,36.02,36.49,25469,0
+NUMG.US,D,20230501,000000,36.51,36.85,36.51,36.61,179611,0
+NUMG.US,D,20230502,000000,36.4488,36.4488,35.85,36.08,46339,0
+NUMG.US,D,20230503,000000,36.23,36.5352,35.98,35.98,38972,0
+NUMG.US,D,20230504,000000,35.99,35.99,35.64,35.66,32974,0
+NUMG.US,D,20230505,000000,36.01,36.33,35.965,36.28,73302,0
+NUMG.US,D,20230508,000000,36.36,36.53,36.09,36.23,26473,0
+NUMG.US,D,20230509,000000,35.96,36.2196,35.96,36.15,51937,0
+NUMG.US,D,20230510,000000,36.48,36.688,36.06,36.35,73288,0
+NUMG.US,D,20230511,000000,36.24,36.4,35.9948,36.18,58383,0
+NUMG.US,D,20230512,000000,36.44,36.53,36.12,36.32,28066,0
+NUMG.US,D,20230515,000000,36.43,36.6731,36.25,36.58,21257,0
+NUMG.US,D,20230516,000000,36.375,36.375,36.03,36.071,14656,0
+NUMG.US,D,20230517,000000,36.4,36.63,36.1,36.59,40042,0
+NUMG.US,D,20230518,000000,36.56,37.06,36.53,37.03,21448,0
+NUMG.US,D,20230519,000000,37.01,37.0829,36.7,36.81,558553,0
+NUMG.US,D,20230522,000000,36.9,37.2495,36.9,37.15,29645,0
+NUMG.US,D,20230523,000000,37,37.11,36.67,36.69,39077,0
+NUMG.US,D,20230524,000000,36.47,36.5,36.1513,36.33,19538,0
+NUMG.US,D,20230525,000000,36.55,36.55,36.134,36.28,34877,0
+NUMG.US,D,20230526,000000,36.36,36.73,36.34,36.61,34770,0
+NUMG.US,D,20230530,000000,36.84,37.035,36.5503,36.69,30169,0
+NUMG.US,D,20230531,000000,36.48,36.48,36.19,36.42,23671,0
+NUMG.US,D,20230601,000000,36.4,36.7549,36.2782,36.63,29980,0
+NUMG.US,D,20230602,000000,37.12,37.46,37.115,37.35,24132,0
+NUMG.US,D,20230605,000000,37.31,37.41,37.16,37.33,12199,0
+NUMG.US,D,20230606,000000,37.24,37.79,37.24,37.71,29419,0
+NUMG.US,D,20230607,000000,37.82,37.9387,37.42,37.54,40218,0
+NUMG.US,D,20230608,000000,37.54,37.54,37.265,37.39,65205,0
+NUMG.US,D,20230609,000000,37.56,37.73,37.34,37.43,48587,0
+NUMG.US,D,20230612,000000,37.53,37.86,37.41,37.82,27057,0
+NUMG.US,D,20230613,000000,38.11,38.29,38.11,38.23,13018,0
+NUMG.US,D,20230614,000000,38.31,38.4394,37.9009,38.13,30079,0
+NUMG.US,D,20230615,000000,38,38.755,38,38.66,29280,0
+NUMG.US,D,20230616,000000,38.79,38.79,38.37,38.47,13672,0
+NUMG.US,D,20230620,000000,38.25,38.3,37.9225,38.19,43522,0
+NUMG.US,D,20230621,000000,38.08,38.08,37.86,37.92,35299,0
+NUMG.US,D,20230622,000000,37.84,37.9,37.6,37.83,21232,0
+NUMG.US,D,20230623,000000,37.5,37.7085,37.5,37.5119,17998,0
+NUMG.US,D,20230626,000000,37.6,37.86,37.6,37.72,36740,0
+NUMG.US,D,20230627,000000,37.86,38.29,37.79,38.23,25858,0
+NUMG.US,D,20230628,000000,38.26,38.41,38.17,38.29,27397,0
+NUMG.US,D,20230629,000000,38.38,38.62,38.36,38.59,22032,0
+NUMG.US,D,20230630,000000,38.91,39.2045,38.882,39.03,18122,0
+NUMG.US,D,20230703,000000,39.07,39.09,38.9508,39.09,19080,0
+NUMG.US,D,20230705,000000,38.87,38.9497,38.71,38.84,44656,0
+NUMG.US,D,20230706,000000,38.44,38.44,38.0671,38.35,41933,0
+NUMG.US,D,20230707,000000,38.37,38.8216,38.37,38.55,17795,0
+NUMG.US,D,20230710,000000,38.59,39.24,38.55,39.2219,14534,0
+NUMG.US,D,20230711,000000,39.43,39.81,39.3504,39.79,14322,0
+NUMG.US,D,20230712,000000,40.18,40.18,39.855,40.01,29721,0
+NUMG.US,D,20230713,000000,40.24,40.36,40.21,40.31,13639,0
+NUMG.US,D,20230714,000000,40.33,40.33,39.94,39.98,20046,0
+NUMG.US,D,20230717,000000,39.81,40.618,39.81,40.51,18768,0
+NUMG.US,D,20230718,000000,40.53,40.75,40.49,40.72,19134,0
+NUMG.US,D,20230719,000000,40.81,41.0075,40.67,40.81,262120,0
+NUMG.US,D,20230720,000000,40.56,40.6412,39.98,40.04,20588,0
+NUMG.US,D,20230721,000000,40.3,40.3,40.0907,40.102,14652,0
+NUMG.US,D,20230724,000000,40.17,40.29,39.9501,39.99,31376,0
+NUMG.US,D,20230725,000000,39.97,40.255,39.97,40.17,15141,0
+NUMG.US,D,20230726,000000,39.84,40.13,39.84,40.08,39532,0
+NUMG.US,D,20230727,000000,40.4,40.4,39.45,39.53,20392,0
+NUMG.US,D,20230728,000000,40.01,40.12,39.84,40.11,23544,0
+NUMG.US,D,20230731,000000,40.29,40.42,40.22,40.42,25710,0
+NUMG.US,D,20230801,000000,40.06,40.2188,39.83,40.11,60842,0
+NUMG.US,D,20230802,000000,39.82,39.94,39.47,39.6,38634,0
+NUMG.US,D,20230803,000000,39.46,39.68,39.3,39.525,31564,0
+NUMG.US,D,20230804,000000,39.68,39.775,39.25,39.35,30764,0
+NUMG.US,D,20230807,000000,39.48,39.631,39.45,39.615,21449,0
+NUMG.US,D,20230808,000000,39.27,39.38,38.999,39.38,63036,0
+NUMG.US,D,20230809,000000,39.35,39.38,39.14,39.15,33785,0
+NUMG.US,D,20230810,000000,39.48,39.8,39.06,39.14,43193,0
+NUMG.US,D,20230811,000000,39.15,39.2299,39.01,39.07,21051,0
+NUMG.US,D,20230814,000000,38.95,39.36,38.9,39.36,10710,0
+NUMG.US,D,20230815,000000,39.17,39.17,38.8552,38.88,48183,0
+NUMG.US,D,20230816,000000,38.84,38.84,38.4,38.42,33269,0
+NUMG.US,D,20230817,000000,38.49,38.5476,37.7,37.71,30503,0
+NUMG.US,D,20230818,000000,37.22,37.77,37.22,37.73,19907,0
+NUMG.US,D,20230821,000000,37.96,37.96,37.5557,37.82,16019,0
+NUMG.US,D,20230822,000000,37.93,37.93,37.715,37.75,23033,0
+NUMG.US,D,20230823,000000,37.73,38.245,37.73,38.19,11601,0
+NUMG.US,D,20230824,000000,38.34,38.38,37.8,37.81,23347,0
+NUMG.US,D,20230825,000000,37.85,38.12,37.5617,37.94,54947,0
+NUMG.US,D,20230828,000000,38.16,38.38,38.12,38.23,21434,0
+NUMG.US,D,20230829,000000,38.23,38.89,38.1975,38.87,25724,0
+NUMG.US,D,20230830,000000,38.94,39.2132,38.94,39.13,23321,0
+NUMG.US,D,20230831,000000,39.21,39.42,39.18,39.18,25391,0
+NUMG.US,D,20230901,000000,39.47,39.61,39.35,39.49,55571,0
+NUMG.US,D,20230905,000000,39.35,39.35,38.95,39,20561,0
+NUMG.US,D,20230906,000000,39.02,39.06,38.714,38.8359,20520,0
+NUMG.US,D,20230907,000000,38.55,38.66,38.31,38.66,58338,0
+NUMG.US,D,20230908,000000,38.64,38.64,38.29,38.31,28272,0
+NUMG.US,D,20230911,000000,38.6,38.6,38.41,38.42,17635,0
+NUMG.US,D,20230912,000000,38.27,38.4675,38.1376,38.18,22071,0
+NUMG.US,D,20230913,000000,38.19,38.19,37.84,37.91,50798,0
+NUMG.US,D,20230914,000000,38.2,38.2,37.93,38.13,17007,0
+NUMG.US,D,20230915,000000,38.07,38.07,37.63,37.73,18037,0
+NUMG.US,D,20230918,000000,37.64,37.77,37.55,37.55,19508,0
+NUMG.US,D,20230919,000000,37.53,37.61,37.31,37.53,29231,0
+NUMG.US,D,20230920,000000,37.72,37.78,37.29,37.29,16865,0
+NUMG.US,D,20230921,000000,37.18,37.18,36.49,36.51,14098,0
+NUMG.US,D,20230922,000000,36.64,36.77,36.51,36.51,33926,0
+NUMG.US,D,20230925,000000,36.37,36.69,36.37,36.59,38153,0
+NUMG.US,D,20230926,000000,36.4,36.4,36.085,36.1,32509,0
+NUMG.US,D,20230927,000000,36.29,36.48,36.085,36.34,22016,0
+NUMG.US,D,20230928,000000,36.32,36.7858,36.32,36.64,42790,0
+NUMG.US,D,20230929,000000,36.98,37.0494,36.61,36.66,35445,0
+NUMG.US,D,20231002,000000,36.62,36.78,36.31,36.45,78532,0
+NUMG.US,D,20231003,000000,36.24,36.24,35.66,35.75,43499,0
+NUMG.US,D,20231004,000000,35.97,36.17,35.5873,36.11,88507,0
+NUMG.US,D,20231005,000000,36.07,36.2142,35.69,35.98,55711,0
+NUMG.US,D,20231006,000000,35.77,36.6314,35.77,36.49,9834,0
+NUMG.US,D,20231009,000000,36.34,36.75,36.28,36.66,31612,0
+NUMG.US,D,20231010,000000,36.74,37.2785,36.74,37.01,34432,0
+NUMG.US,D,20231011,000000,37.05,37.1096,36.77,37.07,24321,0
+NUMG.US,D,20231012,000000,37.15,37.15,36.3352,36.4,36244,0
+NUMG.US,D,20231013,000000,36.56,36.56,36.11,36.18,25970,0
+NUMG.US,D,20231016,000000,36.47,36.86,36.3422,36.77,19083,0
+NUMG.US,D,20231017,000000,36.49,37.2189,36.49,36.99,39352,0
+NUMG.US,D,20231018,000000,36.76,36.76,36.14,36.14,39484,0
+NUMG.US,D,20231019,000000,36.18,36.4,35.7379,35.8,32087,0
+NUMG.US,D,20231020,000000,35.73,35.73,35.21,35.21,39342,0
+NUMG.US,D,20231023,000000,35.06,35.53,34.8901,35.09,59327,0
+NUMG.US,D,20231024,000000,35.37,35.5399,35.085,35.23,72181,0
+NUMG.US,D,20231025,000000,35.07,35.07,34.3,34.3,47603,0
+NUMG.US,D,20231026,000000,34.34,34.415,33.96,34.06,43402,0
+NUMG.US,D,20231027,000000,34.28,34.3436,33.9043,33.95,29096,0
+NUMG.US,D,20231030,000000,34.2,34.3,33.8609,34.15,14644,0
+NUMG.US,D,20231031,000000,34.25,34.53,34.24,34.45,27216,0
+NUMG.US,D,20231101,000000,34.52,34.52,34,34.4,46068,0
+NUMG.US,D,20231102,000000,34.85,35.38,34.85,35.31,52393,0
+NUMG.US,D,20231103,000000,35.75,36.23,35.75,36.09,21487,0
+NUMG.US,D,20231106,000000,36.15,36.21,35.66,35.86,19145,0
+NUMG.US,D,20231107,000000,35.91,36.2386,35.79,36.13,27492,0
+NUMG.US,D,20231108,000000,36.38,36.47,36.1575,36.38,27022,0
+NUMG.US,D,20231109,000000,36.51,36.51,35.93,35.95,38162,0
+NUMG.US,D,20231110,000000,36.08,36.58,36.04,36.58,27025,0
+NUMG.US,D,20231113,000000,36.45,36.6569,36.448,36.56,40213,0
+NUMG.US,D,20231114,000000,37.37,38.03,37.21,37.88,20417,0
+NUMG.US,D,20231115,000000,37.99,38.4295,37.99,38.02,23421,0
+NUMG.US,D,20231116,000000,38.01,38.12,37.69,37.83,22936,0
+NUMG.US,D,20231117,000000,37.93,38.005,37.86,37.99,24009,0
+NUMG.US,D,20231120,000000,37.99,38.409,37.95,38.32,16388,0
+NUMG.US,D,20231121,000000,38.31,38.39,38.13,38.33,29345,0
+NUMG.US,D,20231122,000000,38.57,38.65,38.399,38.44,98604,0
+NUMG.US,D,20231124,000000,38.445,38.59,38.445,38.56,24079,0
+NUMG.US,D,20231127,000000,38.51,38.76,38.33,38.64,58139,0
+NUMG.US,D,20231128,000000,38.48,38.8178,38.48,38.53,19012,0
+NUMG.US,D,20231129,000000,38.79,39.04,38.79,38.82,33954,0
+NUMG.US,D,20231130,000000,38.96,39.11,38.81,39.06,54006,0
+NUMG.US,D,20231201,000000,39.06,39.9495,39.06,39.91,23135,0
+NUMG.US,D,20231204,000000,39.67,40,39.58,39.91,27264,0
+NUMG.US,D,20231205,000000,39.68,39.72,39.41,39.66,32562,0
+NUMG.US,D,20231206,000000,39.82,40,39.51,39.51,18553,0
+NUMG.US,D,20231207,000000,39.65,39.7,39.52,39.7,36956,0
+NUMG.US,D,20231208,000000,39.57,39.964,39.57,39.89,28899,0
+NUMG.US,D,20231211,000000,39.94,40.33,39.94,40.23,86649,0
+NUMG.US,D,20231212,000000,40.21,40.5855,40.21,40.54,24600,0
+NUMG.US,D,20231213,000000,40.59,41.4109,40.48,41.38,40443,0
+NUMG.US,D,20231214,000000,41.79,42.1811,41.71,41.99,23812,0
+NUMG.US,D,20231215,000000,41.98,41.98,41.58,41.73,24085,0
+NUMG.US,D,20231218,000000,41.84,41.8911,41.63,41.8623,17471,0
+NUMG.US,D,20231219,000000,42.07,42.292,41.91,42.18,24860,0
+NUMG.US,D,20231220,000000,42.01,42.2481,41.4,41.42,29695,0
+NUMG.US,D,20231221,000000,41.85,42.07,41.7273,42.07,31038,0
+NUMG.US,D,20231222,000000,42.24,42.285,42.03,42.2498,13857,0
+NUMG.US,D,20231226,000000,42.35,42.55,42.27,42.48,16130,0
+NUMG.US,D,20231227,000000,42.49,42.6691,42.44,42.6,19809,0
+NUMG.US,D,20231228,000000,42.54,42.715,42.54,42.66,38458,0
+NUMG.US,D,20231229,000000,42.52,42.764,42.25,42.33,28298,0
+NUMG.US,D,20240102,000000,41.89,42.0017,41.37,41.54,138852,0
+NUMG.US,D,20240103,000000,41.07,41.07,40.51,40.53,35057,0
+NUMG.US,D,20240104,000000,40.49,40.7765,40.358,40.49,50917,0
+NUMG.US,D,20240105,000000,40.48,40.779,40.29,40.5,19801,0
+NUMG.US,D,20240108,000000,40.67,41.4,40.67,41.4,22432,0
+NUMG.US,D,20240109,000000,41.1,41.4,40.972,41.21,16179,0
+NUMG.US,D,20240110,000000,41.31,41.607,41.1252,41.55,42517,0
+NUMG.US,D,20240111,000000,41.57,41.57,40.99,41.47,18125,0
+NUMG.US,D,20240112,000000,41.56,41.72,41.3001,41.36,31315,0
+NUMG.US,D,20240116,000000,41.11,41.3522,40.97,41.34,17658,0
+NUMG.US,D,20240117,000000,40.97,41.0899,40.7701,41.03,31317,0
+NUMG.US,D,20240118,000000,41.19,41.45,41.0046,41.44,27899,0
+NUMG.US,D,20240119,000000,41.55,41.81,41.3008,41.73,20040,0
+NUMG.US,D,20240122,000000,42.08,42.43,41.92,42.34,19913,0
+NUMG.US,D,20240123,000000,42.57,42.58,42.22,42.4,14096,0
+NUMG.US,D,20240124,000000,42.73,42.73,42.01,42.01,22279,0
+NUMG.US,D,20240125,000000,42.28,42.3619,41.96,42.17,21794,0
+NUMG.US,D,20240126,000000,42.27,42.3615,42.01,42.01,13584,0
+NUMG.US,D,20240129,000000,42.03,42.7,41.96,42.69,36782,0
+NUMG.US,D,20240130,000000,42.64,42.7495,42.5494,42.55,22287,0
+NUMG.US,D,20240131,000000,42.38,42.4,41.7196,41.76,42383,0
+NUMG.US,D,20240201,000000,42,42.31,41.32,42.3,41618,0
+NUMG.US,D,20240202,000000,42.31,42.8294,42.03,42.76,81197,0
+NUMG.US,D,20240205,000000,42.45,42.45,41.85,42.18,68836,0
+NUMG.US,D,20240206,000000,42.27,42.5,42.05,42.46,61911,0
+NUMG.US,D,20240207,000000,42.47,42.74,42.33,42.58,39563,0
+NUMG.US,D,20240208,000000,42.83,43.33,42.83,43.28,40392,0
+NUMG.US,D,20240209,000000,43.39,43.6841,43.35,43.56,20636,0
+NUMG.US,D,20240212,000000,43.68,43.9625,43.5747,43.63,24075,0
+NUMG.US,D,20240213,000000,42.64,43.1496,42.49,42.75,24837,0
+NUMG.US,D,20240214,000000,43.19,43.65,43.1088,43.58,30665,0
+NUMG.US,D,20240215,000000,43.6,43.7321,43.4113,43.6,26908,0
+NUMG.US,D,20240216,000000,43.39,43.63,43.2,43.2,40898,0
+NUMG.US,D,20240220,000000,42.8,42.9283,42.49,42.61,94506,0
+NUMG.US,D,20240221,000000,42.31,42.31,42.02,42.2551,44400,0
+NUMG.US,D,20240222,000000,42.8,43.12,42.8,43.01,30866,0
+NUMG.US,D,20240223,000000,43.19,43.36,43.04,43.19,25338,0
+NUMG.US,D,20240226,000000,43.31,43.45,43.15,43.15,44090,0
+NUMG.US,D,20240227,000000,43.39,43.3986,43.19,43.27,24084,0
+NUMG.US,D,20240228,000000,43.15,43.5746,43.15,43.4484,24045,0
+NUMG.US,D,20240229,000000,43.78,43.8,43.48,43.67,45070,0
+NUMG.US,D,20240301,000000,43.8,44.11,43.4923,44.1,20666,0
+NUMG.US,D,20240304,000000,44.16,44.27,44.05,44.08,31402,0
+NUMG.US,D,20240305,000000,43.81,43.8492,43.305,43.47,20844,0
+NUMG.US,D,20240306,000000,43.94,43.9999,43.6,43.79,38687,0
+NUMG.US,D,20240307,000000,44.09,44.39,44.07,44.3,17271,0
+NUMG.US,D,20240308,000000,44.35,44.628,43.91,43.91,43569,0
+NUMG.US,D,20240311,000000,43.8,43.9987,43.655,43.87,14072,0
+NUMG.US,D,20240312,000000,44.02,44.15,43.79,44.14,30552,0
+NUMG.US,D,20240313,000000,44.1,44.4583,44.09,44.13,25984,0
+NUMG.US,D,20240314,000000,44.17,44.26,43.3801,43.75,64953,0
+NUMG.US,D,20240315,000000,43.56,43.71,43.2964,43.42,35191,0
+NUMG.US,D,20240318,000000,43.61,43.7288,43.46,43.48,77836,0
+NUMG.US,D,20240319,000000,43.33,43.83,43.33,43.77,21892,0
+NUMG.US,D,20240320,000000,43.8,44.335,43.77,44.23,50395,0
+NUMG.US,D,20240321,000000,44.58,44.88,44.53,44.69,30294,0
+NUMG.US,D,20240322,000000,44.65,44.65,44.24,44.38,19904,0
+NUMG.US,D,20240325,000000,44.36,44.4408,44.09,44.09,20171,0
+NUMG.US,D,20240326,000000,44.33,44.41,44.16,44.16,9699,0
+NUMG.US,D,20240327,000000,44.41,44.7284,44.3041,44.53,37868,0
+NUMG.US,D,20240328,000000,44.59,44.72,44.48,44.48,12597,0
+NUMG.US,D,20240401,000000,44.51,44.51,44.135,44.23,32123,0
+NUMG.US,D,20240402,000000,43.65,43.65,43.25,43.45,23235,0
+NUMG.US,D,20240403,000000,43.32,43.74,43.32,43.61,22544,0
+NUMG.US,D,20240404,000000,43.93,44.06,43.06,43.06,20407,0
+NUMG.US,D,20240405,000000,43.1,43.555,43.03,43.34,31834,0
+NUMG.US,D,20240408,000000,43.6,43.7299,43.4422,43.58,72156,0
+NUMG.US,D,20240409,000000,43.75,43.84,43.48,43.76,14434,0
+NUMG.US,D,20240410,000000,43.04,43.17,42.85,42.95,52920,0
+NUMG.US,D,20240411,000000,43.02,43.26,42.8465,43.16,14566,0
+NUMG.US,D,20240412,000000,42.76,42.8,42.2449,42.32,21088,0
+NUMG.US,D,20240415,000000,42.53,42.7691,41.5476,41.59,16302,0
+NUMG.US,D,20240416,000000,41.57,41.57,41.23,41.4,17314,0
+NUMG.US,D,20240417,000000,41.59,41.6,41.11,41.11,22515,0
+NUMG.US,D,20240418,000000,41.28,41.5594,40.875,40.99,22256,0
+NUMG.US,D,20240419,000000,40.99,40.99,40.4901,40.6,24095,0
+NUMG.US,D,20240422,000000,40.97,41.2038,40.6269,40.97,22697,0
+NUMG.US,D,20240423,000000,41.245,41.9899,41.245,41.88,29250,0
+NUMG.US,D,20240424,000000,41.95,42.2,41.5,41.81,47429,0
+NUMG.US,D,20240425,000000,41.26,41.8212,41.1134,41.68,23803,0
+NUMG.US,D,20240426,000000,42.12,42.2451,41.987,42.01,13343,0
+NUMG.US,D,20240429,000000,42.2,42.38,42.0889,42.35,22370,0
+NUMG.US,D,20240430,000000,42.09,42.26,41.57,41.58,22734,0
+NUMG.US,D,20240501,000000,41.55,42.24,41.2904,41.61,32489,0
+NUMG.US,D,20240502,000000,41.9,41.9899,41.39,41.9,31176,0
+NUMG.US,D,20240503,000000,42.52,42.62,42.265,42.35,31779,0
+NUMG.US,D,20240506,000000,42.75,43.02,42.63,43.02,24857,0
+NUMG.US,D,20240507,000000,43,43.233,42.97,43.01,11590,0
+NUMG.US,D,20240508,000000,42.74,42.84,42.7193,42.75,19597,0
+NUMG.US,D,20240509,000000,42.68,42.96,42.68,42.94,12803,0
+NUMG.US,D,20240510,000000,43.11,43.11,42.98,43.03,21462,0
+NUMG.US,D,20240513,000000,43.22,43.2485,42.92,42.97,66619,0
+NUMG.US,D,20240514,000000,43.22,43.34,43.128,43.31,29056,0
+NUMG.US,D,20240515,000000,43.71,44.07,43.7008,44.06,51971,0
+NUMG.US,D,20240516,000000,44.05,44.19,43.83,43.83,12076,0
+NUMG.US,D,20240517,000000,43.86,43.905,43.616,43.82,20287,0
+NUMG.US,D,20240520,000000,43.85,44.06,43.85,44.04,18706,0
+NUMG.US,D,20240521,000000,43.77,43.855,43.5196,43.58,16208,0
+NUMG.US,D,20240522,000000,43.64,43.9101,43.48,43.6,21912,0
+NUMG.US,D,20240523,000000,43.81,43.81,42.8276,42.88,17078,0
+NUMG.US,D,20240524,000000,43.26,43.4749,43.21,43.34,9570,0
+NUMG.US,D,20240528,000000,43.45,43.45,43.04,43.15,12079,0
+NUMG.US,D,20240529,000000,42.66,42.8141,42.57,42.57,15571,0
+NUMG.US,D,20240530,000000,42.46,42.46,42.03,42.11,13543,0
+NUMG.US,D,20240531,000000,42.21,42.22,41.5264,42.2,20535,0
+NUMG.US,D,20240603,000000,42.48,42.48,41.51,41.84,12125,0
+NUMG.US,D,20240604,000000,41.69,41.72,41.38,41.49,19572,0
+NUMG.US,D,20240605,000000,41.77,42.1,41.6809,42.05,19330,0
+NUMG.US,D,20240606,000000,42.1,42.1,41.74,41.78,13564,0
+NUMG.US,D,20240607,000000,41.53,41.78,41.44,41.48,32355,0
+NUMG.US,D,20240610,000000,41.34,41.85,41.28,41.78,29466,0
+NUMG.US,D,20240611,000000,41.51,41.84,41.3483,41.81,10278,0
+NUMG.US,D,20240612,000000,42.59,42.73,42.2793,42.34,24688,0
+NUMG.US,D,20240613,000000,42.37,42.37,41.77,41.93,14464,0
+NUMG.US,D,20240614,000000,41.75,41.7612,41.4743,41.6,16917,0
+NUMG.US,D,20240617,000000,41.43,41.9099,41.43,41.78,108800,0
+NUMG.US,D,20240618,000000,41.87,41.93,41.7678,41.78,23375,0
+NUMG.US,D,20240620,000000,41.75,41.75,41.4142,41.56,20643,0
+NUMG.US,D,20240621,000000,41.46,41.75,41.37,41.72,19542,0
+NUMG.US,D,20240624,000000,41.74,41.905,41.67,41.78,16336,0
+NUMG.US,D,20240625,000000,41.7,41.7,41.3413,41.56,15654,0
+NUMG.US,D,20240626,000000,41.39,41.5779,41.39,41.48,18596,0
+NUMG.US,D,20240627,000000,41.59,41.93,41.59,41.89,29258,0
+NUMG.US,D,20240628,000000,42.07,42.25,41.635,41.81,17445,0
+NUMG.US,D,20240701,000000,41.93,41.9999,41.4169,41.48,55338,0
+NUMG.US,D,20240702,000000,41.41,41.72,41.41,41.72,29395,0
+NUMG.US,D,20240703,000000,41.81,42.01,41.8,41.87,21796,0
+NUMG.US,D,20240705,000000,41.88,41.9589,41.6616,41.95,27208,0
+NUMG.US,D,20240708,000000,42.09,42.1,41.84,41.93,12885,0
+NUMG.US,D,20240709,000000,41.95,41.95,41.5447,41.59,14918,0
+NUMG.US,D,20240710,000000,41.79,41.79,41.22,41.58,19738,0
+NUMG.US,D,20240711,000000,42.06,42.2997,41.875,42.04,18835,0
+NUMG.US,D,20240712,000000,42.36,42.85,42.354,42.56,14473,0
+NUMG.US,D,20240715,000000,42.71,43,42.59,42.76,16243,0
+NUMG.US,D,20240716,000000,42.99,43.59,42.97,43.58,15151,0
+NUMG.US,D,20240717,000000,43.1,43.1,42.51,42.51,17007,0
+NUMG.US,D,20240718,000000,42.73,42.73,41.79,41.95,65719,0
+NUMG.US,D,20240719,000000,41.96,41.96,41.642,41.78,14652,0
+NUMG.US,D,20240722,000000,42.13,42.4,41.76,42.4,37719,0
+NUMG.US,D,20240723,000000,42.39,42.67,42.39,42.42,17527,0
+NUMG.US,D,20240724,000000,42.21,42.34,41.35,41.35,26090,0
+NUMG.US,D,20240725,000000,41.41,42.23,41.09,41.44,22559,0
+NUMG.US,D,20240726,000000,42.13,42.3688,42.1,42.22,15381,0
+NUMG.US,D,20240729,000000,42.39,42.39,42.1,42.22,22660,0
+NUMG.US,D,20240730,000000,42.4989,42.4989,42.05,42.27,21928,0
+NUMG.US,D,20240731,000000,42.77,43.3291,42.77,42.95,11991,0
+NUMG.US,D,20240801,000000,42.81,42.81,41.41,41.8,37200,0
+NUMG.US,D,20240802,000000,40.74,40.74,40.045,40.405,26797,0
+NUMG.US,D,20240805,000000,38.53,39.99,38.53,39.43,21166,0
+NUMG.US,D,20240806,000000,39.79,40.2059,39.63,39.86,16399,0
+NUMG.US,D,20240807,000000,40.45,40.7991,39.73,39.73,10555,0
+NUMG.US,D,20240808,000000,40.07,40.83,39.994,40.712,15823,0
+NUMG.US,D,20240809,000000,40.7,40.87,40.5813,40.84,7485,0
+NUMG.US,D,20240812,000000,40.93,41.04,40.5361,40.62,8609,0
+NUMG.US,D,20240813,000000,41,41.45,41,41.45,10590,0
+NUMG.US,D,20240814,000000,41.5,41.5986,41.2201,41.44,51230,0
+NUMG.US,D,20240815,000000,42,42.2986,42,42.19,13189,0
+NUMG.US,D,20240816,000000,42.065,42.29,42.04,42.22,22229,0
+NUMG.US,D,20240819,000000,42.23,42.63,42.23,42.63,18786,0
+NUMG.US,D,20240820,000000,42.65,42.65,42.29,42.34,24739,0
+NUMG.US,D,20240821,000000,42.64,42.96,42.58,42.96,10849,0
+NUMG.US,D,20240822,000000,42.97,43.0628,42.42,42.42,33026,0
+NUMG.US,D,20240823,000000,42.86,43.3592,42.86,43.28,15767,0
+NUMG.US,D,20240826,000000,43.41,43.41,43.03,43.1,20506,0
+NUMG.US,D,20240827,000000,42.81,43.06,42.68,42.97,27881,0
+NUMG.US,D,20240828,000000,42.86,42.96,42.39,42.57,14511,0
+NUMG.US,D,20240829,000000,42.85,43.3998,42.85,42.87,11357,0
+NUMG.US,D,20240830,000000,43.27,43.4041,42.84,43.38,15310,0
+NUMG.US,D,20240903,000000,42.98,43.135,42,42.19,10898,0
+NUMG.US,D,20240904,000000,41.92,42.12,41.794,41.9598,12981,0
+NUMG.US,D,20240905,000000,42,42,41.44,41.7294,24108,0
+NUMG.US,D,20240906,000000,41.95,42.1,41.24,41.39,7283,0
+NUMG.US,D,20240909,000000,41.64,42.09,41.6,41.84,13353,0
+NUMG.US,D,20240910,000000,41.91,41.92,41.4805,41.87,20674,0
+NUMG.US,D,20240911,000000,41.89,42.38,41.305,42.38,15549,0
+NUMG.US,D,20240912,000000,42.5,42.7499,42.34,42.66,14702,0
+NUMG.US,D,20240913,000000,42.965,43.4,42.965,43.2339,54910,0
+NUMG.US,D,20240916,000000,43.29,43.57,43.21,43.5364,27128,0
+NUMG.US,D,20240917,000000,43.7,43.8846,43.511,43.621,10810,0
+NUMG.US,D,20240918,000000,43.621,44.27,43.5697,43.7513,8195,0
+NUMG.US,D,20240919,000000,44.59,44.64,44.3457,44.48,28374,0
+NUMG.US,D,20240920,000000,44.1085,44.27,44.1,44.2463,11761,0
+NUMG.US,D,20240923,000000,44.32,44.5299,44.23,44.4237,7921,0
+NUMG.US,D,20240924,000000,44.51,44.54,44.34,44.53,15104,0
+NUMG.US,D,20240925,000000,44.5,44.5445,44.21,44.29,21273,0
+NUMG.US,D,20240926,000000,44.78,44.88,44.4846,44.719,26359,0
+NUMG.US,D,20240927,000000,44.89,44.9592,44.68,44.7979,16132,0
+NUMG.US,D,20240930,000000,44.6676,44.83,44.4152,44.82,8654,0
+NUMG.US,D,20241001,000000,44.78,44.78,44.06,44.3111,19516,0
+NUMG.US,D,20241002,000000,44.11,44.4989,44.11,44.44,12247,0
+NUMG.US,D,20241003,000000,44.16,44.37,44.06,44.3,9429,0
+NUMG.US,D,20241004,000000,44.73,44.73,44.33,44.6761,40047,0
+NUMG.US,D,20241007,000000,44.53,44.53,44.2,44.28,12734,0
+NUMG.US,D,20241008,000000,44.45,44.872,44.45,44.83,11522,0
+NUMG.US,D,20241009,000000,44.95,45.28,44.93,45.28,11779,0
+NUMG.US,D,20241010,000000,45.01,45.18,44.9526,45.09,10902,0
+NUMG.US,D,20241011,000000,45.3,45.7692,45.2692,45.7102,23839,0
+NUMG.US,D,20241014,000000,45.87,46.08,45.8188,46.04,11508,0
+NUMG.US,D,20241015,000000,46.08,46.3355,45.87,45.89,29392,0
+NUMG.US,D,20241016,000000,45.98,46.0801,45.965392,46.0679,12593,0
+NUMG.US,D,20241017,000000,46.24,46.24,45.9451,46.03,6408,0
+NUMG.US,D,20241018,000000,46.23,46.29,46.07,46.17,12371,0
+NUMG.US,D,20241021,000000,46.09,46.09,45.665,45.919,11831,0
+NUMG.US,D,20241022,000000,45.59,45.74,45.4302,45.59,13149,0
+NUMG.US,D,20241023,000000,45.21,45.21,44.73,44.92,15567,0
+NUMG.US,D,20241024,000000,45.23,45.3413,45.0808,45.2401,18758,0
+NUMG.US,D,20241025,000000,45.54,45.54,45.1,45.1024,8341,0
+NUMG.US,D,20241028,000000,45.41,45.5091,45.27,45.2884,12043,0
+NUMG.US,D,20241029,000000,45.15,45.58,45.15,45.48,20101,0
+NUMG.US,D,20241030,000000,45.35,45.671013,45.335,45.38,8299,0
+NUMG.US,D,20241031,000000,45.11,45.275,44.82,44.84,11435,0
+NUMG.US,D,20241101,000000,45.17,45.3994,44.97,45.129,25225,0
+NUMG.US,D,20241104,000000,45.18,45.57,45.16,45.2562,14093,0
+NUMG.US,D,20241105,000000,45.27,45.99,45.27,45.95,15173,0
+NUMG.US,D,20241106,000000,47.19,47.46,46.9667,47.46,64727,0
+NUMG.US,D,20241107,000000,47.85,48.215,47.83,48.12,23929,0
+NUMG.US,D,20241108,000000,48.26,48.755,47.95,48.7302,25419,0
+NUMG.US,D,20241111,000000,51.17,51.17,48.9262,49.021,29563,0
+NUMG.US,D,20241112,000000,49.2087,49.2087,48.67,48.96,10705,0
+NUMG.US,D,20241113,000000,49.2136,49.4794,48.8968,48.8968,17747,0
+NUMG.US,D,20241114,000000,48.805,49.05,48.4236,48.4761,9262,0
+NUMG.US,D,20241115,000000,48.0465,48.38,47.3977,47.495,44261,0
+NUMG.US,D,20241118,000000,47.74,47.93,47.6085,47.69,22970,0
+NUMG.US,D,20241119,000000,47.34,47.8899,47.23,47.7601,20551,0
+NUMG.US,D,20241120,000000,48.21,48.61,48.07,48.61,21754,0
+NUMG.US,D,20241121,000000,48.64,49.56,48.64,49.37,22425,0
+NUMG.US,D,20241122,000000,49.69,50.07,49.59,50.06,17240,0
+NUMG.US,D,20241125,000000,50.8367,50.86,50.58,50.8,16896,0
+NUMG.US,D,20241126,000000,50.795,50.9627,50.74,50.89,18244,0
+NUMG.US,D,20241127,000000,51,51.06,50.47,50.67,13847,0
+NUMG.US,D,20241129,000000,50.9064,50.9867,50.8,50.8029,9438,0
+NUMG.US,D,20241202,000000,50.88,50.89,50.6043,50.71,26343,0
+NUMG.US,D,20241203,000000,50.5993,50.7099,50.3812,50.6807,19658,0
+NUMG.US,D,20241204,000000,51.068,51.31,50.99,51.31,18254,0
+NUMG.US,D,20241205,000000,51.27,51.35,50.88,50.88,21511,0
+NUMG.US,D,20241206,000000,51.598,51.6,51.32,51.47,15055,0
+NUMG.US,D,20241209,000000,51.4759,51.67,50.492,50.492,18165,0
+NUMG.US,D,20241210,000000,50.45,50.57,49.95,50.02,22977,0
+NUMG.US,D,20241211,000000,50.495,50.67,50.49,50.5,31515,0
+NUMG.US,D,20241212,000000,50.6274,50.92,50.38,50.75,13515,0
+NUMG.US,D,20241213,000000,50.695,50.85,50.1,50.3,11614,0
+NUMG.US,D,20241216,000000,50.38,50.58,50.32,50.39,14855,0
+NUMG.US,D,20241217,000000,50.36,50.36,49.9911,50.04,46201,0
+NUMG.US,D,20241218,000000,49.9717,50.09,47.97,47.97,33042,0
+NUMG.US,D,20241219,000000,48.43,48.5,47.8,47.85,18774,0
+NUMG.US,D,20241220,000000,47.7501,48.96,47.65,48.73,21421,0
+NUMG.US,D,20241223,000000,48.52,48.78,48.269316,48.66,11184,0
+NUMG.US,D,20241224,000000,48.56,48.96,48.4868,48.96,9299,0
+NUMG.US,D,20241226,000000,48.778,48.913,48.6346,48.86,18398,0
+NUMG.US,D,20241227,000000,48.4962,48.59,47.9799,48.2141,6867,0
+NUMG.US,D,20241230,000000,47.43,47.915,47.1783,47.69,22360,0
+NUMG.US,D,20241231,000000,47.6148,47.95,47.3385,47.38,18452,0
+NUMG.US,D,20250102,000000,47.59,47.92,47.1012,47.42,34548,0
+NUMG.US,D,20250103,000000,47.39,47.9187,47.33,47.75,32704,0
+NUMG.US,D,20250106,000000,48,48.21,47.8,47.96,15663,0
+NUMG.US,D,20250107,000000,48.18,48.2,47.2682,47.39,33223,0
+NUMG.US,D,20250108,000000,47.1317,47.737,47.0013,47.7,16830,0
+NUMG.US,D,20250110,000000,46.95,47.21,46.889,47,37743,0
+NUMG.US,D,20250113,000000,46.58,47.35,46.57,47.35,16284,0
+NUMG.US,D,20250114,000000,47.564,47.84,47.2912,47.64,27059,0
+NUMG.US,D,20250115,000000,48.683,48.705,48.1031,48.23,27618,0
+NUMG.US,D,20250116,000000,48.3285,48.7892,48.27,48.63,24060,0
+NUMG.US,D,20250117,000000,48.7801,49.08,48.7584,48.77,32245,0
+NUMG.US,D,20250121,000000,49.325,49.61,49.0749,49.61,26239,0
+NUMG.US,D,20250122,000000,49.53,49.76,49.5,49.6,27217,0
+NUMG.US,D,20250123,000000,49.2,49.76,49.06,49.76,81879,0
+NUMG.US,D,20250124,000000,49.7989,49.9492,49.6,49.74,26608,0
+NUMG.US,D,20250127,000000,49.05,49.57,48.72,49.29,36456,0
+NUMG.US,D,20250128,000000,49.57,50.54,49.5,50.32,15583,0
+NUMG.US,D,20250129,000000,49.98,50.075,49.6435,49.8116,16636,0
+NUMG.US,D,20250130,000000,50.31,50.51,50.1077,50.35,14251,0
+NUMG.US,D,20250131,000000,50.09,50.36,49.55,49.61,15397,0
+NUMG.US,D,20250203,000000,48.5538,49.45,48.4416,49.17,29319,0
+NUMG.US,D,20250204,000000,49.39,49.42,49.0901,49.17,31950,0
+NUMG.US,D,20250205,000000,49.13,49.56,49,49.49,71508,0
+NUMG.US,D,20250206,000000,49.61,49.79,49.07,49.52,43203,0
+NUMG.US,D,20250207,000000,49.87,49.92,49.2111,49.29,17291,0
+NUMG.US,D,20250210,000000,49.322,49.61,49.08,49.19,32473,0
+NUMG.US,D,20250211,000000,48.85,48.89,48.3697,48.63,19737,0
+NUMG.US,D,20250212,000000,48.020886,48.4026,47.89,48.37,25328,0
+NUMG.US,D,20250213,000000,48.315,48.4592,47.9901,48.4,24735,0
+NUMG.US,D,20250214,000000,48.3011,48.46,48.1514,48.24,11961,0
+NUMG.US,D,20250218,000000,48.3805,48.6,48.17,48.56,21590,0
+NUMG.US,D,20250219,000000,48.3797,48.41,47.94,47.98,33985,0
+NUMG.US,D,20250220,000000,47.4,47.76,46.5381,47.06,25738,0
+NUMG.US,D,20250221,000000,47.15,47.23,45.69,45.83,33205,0
+NUMG.US,D,20250224,000000,46.06,46.19,45.305,45.9,35854,0
+NUMG.US,D,20250225,000000,45.9081,46.05,45.34,45.73,27737,0
+NUMG.US,D,20250226,000000,46.5433,46.93,46.16,46.4,25901,0
+NUMG.US,D,20250227,000000,46.76,46.77,45.685,45.72,43267,0
+NUMG.US,D,20250228,000000,46.035,46.44,45.6904,46.44,18388,0
+NUMG.US,D,20250303,000000,46.58,46.582,45.285,45.46,26983,0
+NUMG.US,D,20250304,000000,44.7,45.507,43.8192,44.77,35965,0
+NUMG.US,D,20250305,000000,44.6,45.39,44.476,45.3,36208,0
+NUMG.US,D,20250306,000000,44.592,45.13,43.92,44.01,49989,0
+NUMG.US,D,20250307,000000,43.8415,44.29,42.8994,44.18,24519,0
+NUMG.US,D,20250310,000000,43.55,43.55,42.4,42.73,32230,0
+NUMG.US,D,20250311,000000,42.755,43.144,42.47,42.61,18342,0
+NUMG.US,D,20250312,000000,43.18,43.25,42.57,43,25158,0
+NUMG.US,D,20250313,000000,42.23,42.915,41.557,41.78,31438,0
+NUMG.US,D,20250314,000000,42.33,43.14,42.14,43.14,185722,0
+NUMG.US,D,20250317,000000,43.4625,44.01,43.04,43.77,47830,0
+NUMG.US,D,20250318,000000,43.49,43.53,42.9715,43.1504,33783,0
+NUMG.US,D,20250319,000000,43.3791,44.21,43.24,43.94,39775,0
+NUMG.US,D,20250320,000000,43.63,44.02,43.42,43.54,32745,0
+NUMG.US,D,20250321,000000,43,43.67,42.94,43.64,22524,0
+NUMG.US,D,20250324,000000,44.47,44.79,44.35,44.79,27704,0
+NUMG.US,D,20250325,000000,44.9659,44.9659,44.6548,44.82,18318,0
+NUMG.US,D,20250326,000000,44.865,44.865,43.94,44.11,18636,0
+NUMG.US,D,20250327,000000,43.87,44.15,43.51,43.73,27312,0
+NUMG.US,D,20250328,000000,43.61,43.62,42.6401,42.89,216533,0
+NUMG.US,D,20250331,000000,42.35,43.1201,41.83,42.92,35922,0
+NUMG.US,D,20250401,000000,42.894,43.26,42.29,43.2,55225,0
+NUMG.US,D,20250402,000000,42.76,44.13,42.63,43.98,23302,0
+NUMG.US,D,20250403,000000,41.73,42.0223,40.9517,41.12,27757,0
+NUMG.US,D,20250404,000000,39.17,39.71,38.2148,38.53,65360,0
+NUMG.US,D,20250407,000000,36.7469,39.605,36.7438,38.5,66479,0
+NUMG.US,D,20250408,000000,39.75,40.1,37.2909,37.77,37941,0
+NUMG.US,D,20250409,000000,37.56,41.82,37.3,41.65,40664,0
+NUMG.US,D,20250410,000000,40.55,40.57,38.9109,39.97,46140,0
+NUMG.US,D,20250411,000000,39.67,40.6,39.25,40.48,85024,0
+NUMG.US,D,20250414,000000,41.14,41.36,40.58,40.96,25849,0
+NUMG.US,D,20250415,000000,41.04,41.3783,40.92,41.06,23442,0
+NUMG.US,D,20250416,000000,40.74,40.9906,39.99,40.39,30267,0
+NUMG.US,D,20250417,000000,40.5192,40.7438,40.35,40.45,20191,0
+NUMG.US,D,20250421,000000,39.9572,40.06,38.9068,39.26,30437,0
+NUMG.US,D,20250422,000000,39.76,40.58,39.76,40.29,49396,0
+NUMG.US,D,20250423,000000,41.96,42.46,41.101,41.26,54304,0
+NUMG.US,D,20250424,000000,41.46,42.55,41.28,42.39,90722,0
+NUMG.US,D,20250425,000000,42.41,42.76,42.28,42.6761,54039,0
+NUMG.US,D,20250428,000000,42.94,43.0336,42.425,42.78,13538,0
+NUMG.US,D,20250429,000000,42.795,43.1786,42.76,43.09,18090,0
+NUMG.US,D,20250430,000000,42.11,43.18,42.09,43.12,61369,0
+NUMG.US,D,20250501,000000,43.41,44.067377,43.41,43.55,16630,0
+NUMG.US,D,20250502,000000,43.98,44.38,43.8603,44.19,20540,0
+NUMG.US,D,20250505,000000,44.055,44.5499,43.84,44.27,32242,0
+NUMG.US,D,20250506,000000,43.8,44.26,43.68,43.88,47298,0
+NUMG.US,D,20250507,000000,44.13,44.42,43.98,44.27,15419,0
+NUMG.US,D,20250508,000000,44.87,45.6436,44.87,45.23,22735,0
+NUMG.US,D,20250509,000000,45.48,45.48,45.025,45.15,22757,0
+NUMG.US,D,20250512,000000,46.59,46.87,46.33,46.86,32725,0
+NUMG.US,D,20250513,000000,46.99,47.71,46.955,47.37,27843,0
+NUMG.US,D,20250514,000000,47.35,47.52,47.2759,47.39,72785,0
+NUMG.US,D,20250515,000000,47.29,47.46,46.91,47.44,36931,0
+NUMG.US,D,20250516,000000,47.5422,47.89,47.29,47.87,30752,0
+NUMG.US,D,20250519,000000,47.41,47.8799,47.19,47.86,15957,0
+NUMG.US,D,20250520,000000,47.66,47.79,47.55,47.77,24339,0
+NUMG.US,D,20250521,000000,47.38,47.42,46.52,46.61,43620,0
+NUMG.US,D,20250527,000000,47.045,47.09,46.6,47.01,16596,0
+NUMG.US,D,20250528,000000,47.05,47.05,46.7389,46.75,23893,0
+NUMG.US,D,20250530,000000,46.58,47.17,46.43,47.17,10882,0
+NUMG.US,D,20250602,000000,46.75,47.28,46.75,47.28,16193,0
+NUMG.US,D,20250603,000000,47.325,47.835,47.28,47.79,14691,0
+NUMG.US,D,20250604,000000,48.01,48.0599,47.865,47.89,18462,0
+NUMG.US,D,20250605,000000,48.06,48.38,47.9201,48.16,15953,0
+NUMG.US,D,20250606,000000,47.9915,48.15,47.89,48.04,7720,0
+NUMG.US,D,20250609,000000,48.17,48.26,47.69,47.69,12966,0
+NUMG.US,D,20250610,000000,47.6803,47.7591,47.4,47.63,22017,0
+NUMG.US,D,20250611,000000,47.77,47.87,47.405,47.59,16515,0
+NUMG.US,D,20250612,000000,47.55,47.612,47.362,47.362,9284,0
+NUMG.US,D,20250613,000000,46.98,47.15,46.6,46.71,16084,0
+NUMG.US,D,20250616,000000,47.2011,47.42,47.12,47.31,12772,0
+NUMG.US,D,20250617,000000,46.9599,46.9845,46.68,46.77,6946,0
+NUMG.US,D,20250618,000000,46.6646,47.015,46.6646,46.76,14255,0
+NUMG.US,D,20250620,000000,47.0326,47.14,46.63,46.83,9397,0
+NUMG.US,D,20250623,000000,46.7833,47.1418,46.4769,47.1418,14672,0
+NUMG.US,D,20250624,000000,47.5699,47.7999,47.515,47.67,10228,0
+NUMG.US,D,20250625,000000,47.83,47.83,47.3,47.43,20524,0
+NUMG.US,D,20250626,000000,47.655,47.74,47.4262,47.74,300097,0
+NUMG.US,D,20250627,000000,47.97,48.2751,47.73,48.01,23273,0
+NUMG.US,D,20250630,000000,48.2665,48.45,48.1796,48.45,10732,0
+NUMG.US,D,20250701,000000,48.427,48.52,48.08,48.3,22600,0
+NUMG.US,D,20250702,000000,48.37,48.44,48.227563,48.38,22420,0
+NUMG.US,D,20250703,000000,48.73,49.16,48.68,49.07,14250,0
+NUMG.US,D,20250707,000000,49.04,49.06,48.42,48.75,22704,0
+NUMG.US,D,20250708,000000,48.885,48.885,48.22,48.43,15804,0
+NUMG.US,D,20250709,000000,48.6699,48.73,48.34,48.69,32028,0
+NUMG.US,D,20250710,000000,48.6351,48.78,48.36,48.4,12547,0
+NUMG.US,D,20250711,000000,48.2189,48.2189,47.8011,47.8011,60769,0
+NUMG.US,D,20250714,000000,47.8648,48.08,47.63,47.96,10415,0
+NUMG.US,D,20250715,000000,47.82,48.14,47.46,47.49,80673,0
+NUMG.US,D,20250716,000000,47.42,47.76,47.12,47.76,18305,0
+NUMG.US,D,20250717,000000,47.98,48.22,47.68,48.165,16630,0
+NUMG.US,D,20250718,000000,48.1801,48.37,48.11,48.37,20064,0
+NUMG.US,D,20250721,000000,48.18,48.52,48.07,48.0906,30294,0
+NUMG.US,D,20250722,000000,47.9,48.4165,47.9,48.3403,14004,0
+NUMG.US,D,20250723,000000,48.715,48.78,48.5,48.73,17822,0
+NUMG.US,D,20250724,000000,49.005,49.0693,48.85,48.96,15936,0
+NUMG.US,D,20250725,000000,49.1927,49.54,49.1927,49.54,9100,0
+NUMG.US,D,20250728,000000,49.44,49.67,49.4,49.41,21513,0
+NUMG.US,D,20250729,000000,49.775,49.791,49.16,49.3207,14924,0
+NUMG.US,D,20250730,000000,49.15,49.36,48.8999,49.08,9490,0
+NUMG.US,D,20250731,000000,49.36,49.53,48.6487,48.675,25073,0
+NUMG.US,D,20250801,000000,47.23,48.01,47.21,47.49,8758,0
+NUMG.US,D,20250804,000000,48.2,48.51,48.04,48.51,14866,0
+NUMG.US,D,20250805,000000,48.42,48.5,47.975,48.09,12048,0
+NUMG.US,D,20250806,000000,48.0491,48.4095,47.94,48.28,16715,0
+NUMG.US,D,20250807,000000,48.4394,48.77,47.1909,47.53,18198,0
+NUMG.US,D,20250808,000000,47.5908,47.62,47,47.03,10959,0
+NUMG.US,D,20250811,000000,47.2156,47.2156,46.6696,46.6696,8869,0
+NUMG.US,D,20250812,000000,47.1606,47.4201,46.96,47.4201,8000,0
+NUMG.US,D,20250813,000000,47.6,48.081,47.5039,48.081,12984,0
+NUMG.US,D,20250814,000000,47.68,47.685,47.41,47.5514,12382,0
+NUMG.US,D,20250815,000000,47.7388,47.9483,47.6512,47.76,7177,0
+NUMG.US,D,20250818,000000,47.9996,48.2109,47.88,48.1616,8437,0
+NUMG.US,D,20250819,000000,48.05,48.324,47.7801,47.8439,16187,0
+NUMG.US,D,20250820,000000,47.722,47.765,47.3211,47.7546,14669,0
+NUMG.US,D,20250821,000000,47.4101,47.6278,47.395,47.529,10081,0
+NUMG.US,D,20250822,000000,47.95,48.8137,47.8,48.6389,12903,0
+NUMG.US,D,20250825,000000,48.6,48.6,48.3286,48.3849,21904,0
+NUMG.US,D,20250826,000000,48.41,48.4399,48.19,48.3133,5217,0
+NUMG.US,D,20250827,000000,48.61,48.9795,48.61,48.96,11864,0
+NUMG.US,D,20250828,000000,49.17,49.3147,48.97,49.27,8174,0
+NUMG.US,D,20250829,000000,49.3999,49.3999,48.7779,49.0207,9190,0
+NUMG.US,D,20250902,000000,48.2795,48.83,48.2795,48.83,14456,0
+NUMG.US,D,20250903,000000,48.6822,48.89,48.4337,48.651,8730,0
+NUMG.US,D,20250904,000000,48.5431,48.9901,48.47,48.9901,22061,0
+NUMG.US,D,20250905,000000,48.9816,49.1399,48.58,48.8052,17041,0
+NUMG.US,D,20250908,000000,48.7601,49.195,48.6663,49.195,11601,0
+NUMG.US,D,20250909,000000,49.0485,49.3,48.7836,49.0118,13707,0
+NUMG.US,D,20250910,000000,49.1455,49.22,48.44,48.643,11501,0
+NUMG.US,D,20250911,000000,49.04,49.4399,48.89,49.35,22798,0
+NUMG.US,D,20250912,000000,49.3875,49.3875,48.81,48.81,11538,0
+NUMG.US,D,20250915,000000,48.99,49.19,48.93,48.94,13348,0
+NUMG.US,D,20250916,000000,48.876,48.95,48.5622,48.7061,13635,0
+NUMG.US,D,20250917,000000,48.85,49.225,48.77,48.8102,21736,0
+NUMG.US,D,20250918,000000,49.458,49.458,49.19,49.3426,7507,0
+NUMG.US,D,20250919,000000,49.269,49.269,48.9587,49.2124,5464,0
+NUMG.US,D,20250922,000000,48.8216,49.410227,48.8216,49.3686,9792,0
+NUMG.US,D,20250923,000000,49.44,49.44,49.1,49.16,8734,0
+NUMG.US,D,20250924,000000,49.2116,49.35,48.65,48.6522,14779,0
+NUMG.US,D,20250925,000000,48.3167,48.373,48.06,48.3433,6910,0
+NUMG.US,D,20250926,000000,48.62,48.8386,48.45,48.8273,11044,0
+NUMG.US,D,20250929,000000,48.9712,49.15,48.8575,49.02,15583,0
+NUMG.US,D,20250930,000000,48.922,48.93,48.312,48.68,14268,0
+NUMG.US,D,20251001,000000,48.715,48.827,48.4097,48.63,10365,0
+NUMG.US,D,20251002,000000,49.2238,49.2599,48.99,49.255,9010,0
+NUMG.US,D,20251003,000000,49.309,49.5414,49.13,49.2399,25011,0
+NUMG.US,D,20251006,000000,49.2,49.6,49.2,49.3405,5628,0
+NUMG.US,D,20251007,000000,49.2943,49.56,48.6085,48.856,11958,0
+NUMG.US,D,20251008,000000,48.81,49.2349,48.81,49.2,9317,0
+NUMG.US,D,20251009,000000,48.7019,49.28,48.7019,48.76,15541,0
+NUMG.US,D,20251010,000000,48.9402,49.0003,47.4364,47.4364,42746,0
+NUMG.US,D,20251013,000000,47.99,48.27,47.92,48.06,65679,0
+NUMG.US,D,20251014,000000,47.56,48.4589,47.48,48.2034,12609,0
+NUMG.US,D,20251015,000000,48.5064,48.67,47.94,48.24,9821,0
+NUMG.US,D,20251016,000000,48.3492,48.3751,47.5316,47.709,8984,0
+NUMG.US,D,20251017,000000,47.6687,47.7952,47.435,47.7896,11678,0
+NUMG.US,D,20251020,000000,48.2895,48.4585,48.1126,48.39,13388,0
+NUMG.US,D,20251021,000000,48.63,48.9245,48.42,48.9,6338,0
+NUMG.US,D,20251022,000000,48.8507,48.8507,47.95,48.2,16089,0
+NUMG.US,D,20251023,000000,48.39,48.83,48.33,48.83,13358,0
+NUMG.US,D,20251024,000000,49.29,49.32,49.0002,49.02,21281,0
+NUMG.US,D,20251027,000000,49.34,49.5,49.1401,49.32,23023,0
+NUMG.US,D,20251028,000000,49.19,49.3,48.8601,48.8601,11722,0
+NUMG.US,D,20251029,000000,48.4292,48.66,48.06,48.23,11708,0
+NUMG.US,D,20251030,000000,47.9662,48.275,47.613,47.613,12690,0
+NUMG.US,D,20251031,000000,48.18,48.64,47.98,48.61,16373,0
+NUMG.US,D,20251103,000000,48.645,48.92,48.235,48.865,12778,0
+NUMG.US,D,20251104,000000,48.112,48.555,48.1118,48.14,13207,0
+NUMG.US,D,20251105,000000,47.9539,48.528,47.91,48.329,8504,0
+NUMG.US,D,20251106,000000,47.69,48.03,47.15,47.32,12861,0
+NUMG.US,D,20251107,000000,46.91,47.63,46.74,47.61,18850,0
+NUMG.US,D,20251110,000000,47.98,48.1,47.54,47.92,140035,0
+NUMG.US,D,20251111,000000,48.01,48.2541,47.91,48.1665,14699,0
+NUMG.US,D,20251112,000000,48.43,48.43,48.06,48.06,9380,0
+NUMG.US,D,20251113,000000,47.8799,47.945,47.0301,47.0498,17973,0
+NUMG.US,D,20251114,000000,46.815,47.219,46.44,46.75,13749,0
+NUMG.US,D,20251117,000000,46.5915,46.677305,45.74,45.85,18840,0
+NUMG.US,D,20251118,000000,45.82,46.16,45.56,45.9,35549,0
+NUMG.US,D,20251119,000000,45.97,45.99,45.66,45.94,26721,0
+NUMG.US,D,20251120,000000,46.5,46.5525,45.1225,45.25,31068,0
+NUMG.US,D,20251121,000000,45.12,46.05,45.085,45.7515,12884,0
+NUMG.US,D,20251124,000000,45.7957,46.21,45.7957,46.1,9238,0
+NUMG.US,D,20251125,000000,46.1876,46.84,45.99,46.81,54033,0
+NUMG.US,D,20251126,000000,46.789,46.87,46.7139,46.7139,13257,0
+NUMG.US,D,20251128,000000,46.88,47.23,46.81,47.09,14806,0
+NUMG.US,D,20251201,000000,46.74,47.11,46.61,46.69,20147,0
+NUMG.US,D,20251202,000000,47.27,47.31,47.05,47.06,22322,0
+NUMG.US,D,20251203,000000,47.09,47.449,47.0368,47.41,20807,0
+NUMG.US,D,20251204,000000,47.45,47.72,47.23,47.72,24148,0
+NUMG.US,D,20251205,000000,47.976,48.18,47.82,47.98,22717,0
+NUMG.US,D,20251208,000000,48.25,48.25,47.67,47.78,22873,0
+NUMG.US,D,20251209,000000,47.99,47.995,47.73,47.73,23457,0
+NUMG.US,D,20251210,000000,47.9,48.4573,47.73,48.17,29194,0
+NUMG.US,D,20251211,000000,48.28,48.67,48.147795,48.64,115088,0
+NUMG.US,D,20251212,000000,48.63,48.7104,47.95,48.03,24098,0
+NUMG.US,D,20251215,000000,48.28,48.28,47.64,47.65,29346,0
+NUMG.US,D,20251216,000000,47.79,47.915,47.36,47.58,71352,0
+NUMG.US,D,20251217,000000,47.78,47.91,47.127,47.18,48512,0
+NUMG.US,D,20251218,000000,47.8,48.09,47.67,47.83,27048,0
+NUMG.US,D,20251219,000000,48.04,48.56,47.95,48.39,35608,0
+NUMG.US,D,20251222,000000,48.73,48.8537,48.53,48.75,42696,0
+NUMG.US,D,20251223,000000,48.56,48.57,48.26,48.51,14727,0
+NUMG.US,D,20251224,000000,48.62,48.69,48.3767,48.65,42866,0
+NUMG.US,D,20251226,000000,48.68,48.68,48.47,48.673,18323,0
+NUMG.US,D,20251229,000000,48.637,48.637,48.3501,48.5,19317,0
+NUMG.US,D,20251230,000000,48.37,48.445,48.22,48.22,16381,0
+NUMG.US,D,20251231,000000,48.17,48.25,47.743,47.743,16231,0
+NUMG.US,D,20260102,000000,47.665,48.06,47.26,47.58,23119,0
+NUMG.US,D,20260105,000000,47.61,48.64,47.61,48.41,29243,0
+NUMG.US,D,20260106,000000,48.375,49.46,48.324,49.42,20868,0
+NUMG.US,D,20260107,000000,49.435,49.7,49.3,49.44,31310,0
+NUMG.US,D,20260108,000000,49.269,49.38,48.59,48.61,19795,0
+NUMG.US,D,20260109,000000,48.952,49.02,48.72,48.89,19942,0
+NUMG.US,D,20260112,000000,48.61,48.873,48.5,48.82,25325,0
+NUMG.US,D,20260113,000000,48.99,48.99,48.496,48.636,20620,0
+NUMG.US,D,20260114,000000,48.4489,48.52,47.785,48.09,18820,0
+NUMG.US,D,20260115,000000,48.5341,48.5341,48.0259,48.06,33967,0
+NUMG.US,D,20260116,000000,48.02,48.3874,47.84,47.88,30718,0
+NUMG.US,D,20260120,000000,47,47.44,46.76,46.79,26432,0
+NUMG.US,D,20260121,000000,46.9975,47.6,46.895,47.35,28013,0
+NUMG.US,D,20260122,000000,47.6201,47.84,47.62,47.82,24653,0
+NUMG.US,D,20260123,000000,47.645,47.72,47.4,47.57,27198,0
+NUMG.US,D,20260126,000000,47.725,47.9015,47.65,47.72,30890,0
+NUMG.US,D,20260127,000000,47.9007,48,47.54,47.55,27637,0
+NUMG.US,D,20260128,000000,47.43,47.66,46.7,46.9096,24163,0
+NUMG.US,D,20260129,000000,46.37,46.83,45.51,45.75,115007,0
+NUMG.US,D,20260130,000000,45.6196,45.82,45.075,45.18,32562,0
+NUMG.US,D,20260202,000000,45.255,45.57,45.12,45.19,38367,0
+NUMG.US,D,20260203,000000,44.48,45.06,43.5267,43.94,32883,0
+NUMG.US,D,20260204,000000,43.41,44.04,42.9448,43.56,29355,0
+NUMG.US,D,20260205,000000,43.34,43.34,42.39,42.51,24844,0
+NUMG.US,D,20260206,000000,43.12,43.65,42.8423,43.64,21267,0
+NUMG.US,D,20260209,000000,43.63,44.42,43.43,44.33,31843,0
+NUMG.US,D,20260210,000000,44.36,44.842,44.28,44.38,36892,0
+NUMG.US,D,20260211,000000,44.29,44.69,43.375,43.7,26047,0
+NUMG.US,D,20260212,000000,43.95,43.95,42.0848,42.45,27586,0
+NUMG.US,D,20260213,000000,42.6225,43.62,42.5,43.4,22252,0
+NUMG.US,D,20260217,000000,43.1208,43.344,42.67,43.31,24861,0
+NUMG.US,D,20260218,000000,43.36,44.03,43.36,43.78,19774,0
diff --git a/daily/us/nyse etfs/1/ovs.us.txt b/daily/us/nyse etfs/1/ovs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f83bf1a0b2f88788aa478a0d75cfda00bb06b22e
--- /dev/null
+++ b/daily/us/nyse etfs/1/ovs.us.txt	
@@ -0,0 +1,1564 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OVS.US,D,20191002,000000,22.37,22.4705,22.37,22.4705,4260.1420830213,0
+OVS.US,D,20191003,000000,22.2626,22.4988,22.2626,22.4988,107.5534788933,0
+OVS.US,D,20191004,000000,22.5808,22.7401,22.5808,22.7401,133.16145005837,0
+OVS.US,D,20191007,000000,22.8689,22.8689,22.7273,22.7273,4531.586577371,0
+OVS.US,D,20191008,000000,22.4062,22.4062,22.3251,22.3251,10068.029943259,0
+OVS.US,D,20191009,000000,22.4062,22.4062,22.4062,22.4062,92.188696194256,0
+OVS.US,D,20191010,000000,22.4666,22.4666,22.4442,22.4666,623.81017758113,0
+OVS.US,D,20191011,000000,22.8893,22.8893,22.8893,22.8893,1.0243188466029,0
+OVS.US,D,20191014,000000,22.7869,22.7996,22.7869,22.7996,6900.8360695634,0
+OVS.US,D,20191015,000000,23.0417,23.0417,23.0417,23.0417,1.0243188466029,0
+OVS.US,D,20191016,000000,23.1851,23.1851,23.1266,23.1266,26486.836735456,0
+OVS.US,D,20191017,000000,23.3599,23.3843,23.3151,23.3843,12831.642191393,0
+OVS.US,D,20191018,000000,23.3599,23.3599,23.1851,23.2926,25652.016875476,0
+OVS.US,D,20191021,000000,23.4985,23.5083,23.4673,23.4673,21861.012824198,0
+OVS.US,D,20191022,000000,23.5464,23.6187,23.5464,23.5591,32484.223582316,0
+OVS.US,D,20191023,000000,23.5367,23.6137,23.5367,23.6137,33564.879965482,0
+OVS.US,D,20191024,000000,24.0081,24.0081,23.4985,23.5942,28259.932658926,0
+OVS.US,D,20191025,000000,23.8051,23.8148,23.7816,23.7816,2051.7106497455,0
+OVS.US,D,20191028,000000,24.0355,24.0549,24.015,24.015,41752.260506378,0
+OVS.US,D,20191029,000000,24.1653,24.1653,24.1037,24.1037,32105.225609073,0
+OVS.US,D,20191030,000000,23.9066,23.9857,23.8324,23.9857,30388.467222166,0
+OVS.US,D,20191031,000000,23.5923,23.7036,23.5835,23.7036,19578.830433967,0
+OVS.US,D,20191101,000000,24.0452,24.1175,24.0452,24.1175,18817.76153094,0
+OVS.US,D,20191104,000000,24.3332,24.3431,24.2492,24.264,6128.4996592249,0
+OVS.US,D,20191105,000000,24.3342,24.3342,24.3342,24.3342,67.605043875788,0
+OVS.US,D,20191106,000000,24.2132,24.2483,24.2132,24.2483,16704.591750399,0
+OVS.US,D,20191107,000000,24.3966,24.4572,24.303,24.303,1854.0171123511,0
+OVS.US,D,20191108,000000,24.305,24.3606,24.305,24.3342,6012.7516295588,0
+OVS.US,D,20191111,000000,24.2668,24.3245,24.2668,24.2796,966.95699119308,0
+OVS.US,D,20191112,000000,24.3147,24.3147,24.302,24.302,3397.6656141817,0
+OVS.US,D,20191113,000000,24.2395,24.2395,24.1692,24.1692,7180.4751146859,0
+OVS.US,D,20191114,000000,24.2571,24.2571,24.1448,24.1448,2796.3904512257,0
+OVS.US,D,20191115,000000,24.2571,24.2571,24.2532,24.2532,1644.0317487976,0
+OVS.US,D,20191118,000000,24.2034,24.2034,24.176,24.176,6159.2292246229,0
+OVS.US,D,20191119,000000,24.3147,24.3147,24.2298,24.2298,1214.842152071,0
+OVS.US,D,20191120,000000,24.0824,24.0824,24.0824,24.0824,172.08556622928,0
+OVS.US,D,20191121,000000,23.9066,23.971,23.8969,23.971,3511.3650061545,0
+OVS.US,D,20191122,000000,24.0502,24.0502,24.0502,24.0502,1.0243188466029,0
+OVS.US,D,20191125,000000,24.4992,24.6555,24.4992,24.6555,365.68182823722,0
+OVS.US,D,20191126,000000,24.6535,24.6535,24.6535,24.6535,4.0972753864114,0
+OVS.US,D,20191129,000000,24.6252,24.6252,24.6252,24.6252,4.0972753864114,0
+OVS.US,D,20191202,000000,24.3616,24.3616,24.2688,24.2688,1128.7993689563,0
+OVS.US,D,20191203,000000,24.0452,24.1057,24.0452,24.1057,6891.617199944,0
+OVS.US,D,20191204,000000,24.3966,24.3966,24.2347,24.2347,1257.8635436283,0
+OVS.US,D,20191205,000000,24.383,24.383,24.3332,24.3332,244.81220433808,0
+OVS.US,D,20191206,000000,24.6817,24.6817,24.6817,24.6817,19.462058085455,0
+OVS.US,D,20191209,000000,24.7305,24.7305,24.6486,24.6486,2065.0267947513,0
+OVS.US,D,20191210,000000,24.674,24.674,24.6369,24.6369,7733.6072918515,0
+OVS.US,D,20191211,000000,24.6954,24.6954,24.6369,24.6612,14720.486144529,0
+OVS.US,D,20191212,000000,24.8965,25.0361,24.879,24.9854,8716.9533845903,0
+OVS.US,D,20191213,000000,25.0176,25.0176,24.7774,24.7774,2905.9925678123,0
+OVS.US,D,20191216,000000,24.9365,24.9365,24.9365,24.9365,105.50484120009,0
+OVS.US,D,20191217,000000,25.1289,25.1289,25.0371,25.0371,7466.2600728881,0
+OVS.US,D,20191218,000000,25.1659,25.247,25.1659,25.247,1459.654356409,0
+OVS.US,D,20191219,000000,25.3007,25.3007,25.3007,25.3007,268.37153780994,0
+OVS.US,D,20191220,000000,25.452,25.4706,25.3398,25.3398,2713.420624651,0
+OVS.US,D,20191223,000000,25.2851,25.368,25.2851,25.3281,4020.4514729161,0
+OVS.US,D,20191224,000000,25.3417,25.3778,25.3417,25.3778,2500.3623045576,0
+OVS.US,D,20191226,000000,25.3954,25.3954,25.3642,25.3642,8233.4748889937,0
+OVS.US,D,20191227,000000,25.2753,25.2753,25.1991,25.1991,2832.2416108568,0
+OVS.US,D,20191230,000000,25.2958,25.2958,25.1797,25.1797,749.80139571328,0
+OVS.US,D,20191231,000000,25.2783,25.2783,25.2783,25.2783,98.334609273874,0
+OVS.US,D,20200102,000000,25.0997,25.2568,25.0997,25.2568,2521.8730003362,0
+OVS.US,D,20200103,000000,25.1836,25.2821,25.1836,25.2821,425.09232134018,0
+OVS.US,D,20200106,000000,25.0528,25.2382,25.0528,25.2382,227.39878394583,0
+OVS.US,D,20200107,000000,25.1367,25.1367,25.1289,25.1289,397.43571248191,0
+OVS.US,D,20200108,000000,25.2372,25.2372,25.1602,25.1602,240.71492895167,0
+OVS.US,D,20200109,000000,25.2216,25.2489,25.1787,25.1787,4120.8347198833,0
+OVS.US,D,20200110,000000,25.0683,25.1465,25.0674,25.0674,1683.9801838151,0
+OVS.US,D,20200113,000000,25.2587,25.289,25.2587,25.289,11434.471284628,0
+OVS.US,D,20200114,000000,25.4618,25.4618,25.4022,25.4022,11922.047055611,0
+OVS.US,D,20200115,000000,25.5458,25.5458,25.4872,25.4872,10363.033771081,0
+OVS.US,D,20200116,000000,25.8435,25.8435,25.8396,25.8396,8911.5739654448,0
+OVS.US,D,20200117,000000,25.8338,25.8367,25.8338,25.8367,9930.7712178146,0
+OVS.US,D,20200121,000000,25.6707,25.7029,25.5926,25.5926,10354.839220308,0
+OVS.US,D,20200122,000000,25.6101,25.6101,25.6014,25.6014,8682.1265438057,0
+OVS.US,D,20200123,000000,25.5458,25.6854,25.5458,25.6443,9440.1224902919,0
+OVS.US,D,20200124,000000,25.3505,25.3505,25.2216,25.2334,11166.099746817,0
+OVS.US,D,20200127,000000,24.6807,24.9424,24.5792,24.7375,11101.567659481,0
+OVS.US,D,20200128,000000,25.0157,25.0167,24.9717,24.9717,15250.058988222,0
+OVS.US,D,20200129,000000,24.9228,24.9228,24.794,24.794,5703.4073378847,0
+OVS.US,D,20200130,000000,24.71,24.7599,24.6906,24.7599,432.2625532664,0
+OVS.US,D,20200131,000000,24.18,24.18,24.1019,24.1019,9059.0758793556,0
+OVS.US,D,20200203,000000,24.4494,24.4494,24.301,24.3566,2741.0772335093,0
+OVS.US,D,20200204,000000,24.9043,24.9043,24.756,24.756,1952.351721625,0
+OVS.US,D,20200205,000000,25.2753,25.2753,25.246,25.246,4191.5127202988,0
+OVS.US,D,20200206,000000,25.1807,25.2021,25.1807,25.2021,429.1895967266,0
+OVS.US,D,20200207,000000,24.9278,24.9326,24.7853,24.7853,3957.9680232734,0
+OVS.US,D,20200210,000000,24.8965,24.8965,24.8965,24.8965,51.215942330142,0
+OVS.US,D,20200211,000000,25.1231,25.1231,25.1231,25.1231,2.0486376932057,0
+OVS.US,D,20200212,000000,25.3309,25.3309,25.3309,25.3309,113.69939197292,0
+OVS.US,D,20200213,000000,25.2851,25.4706,25.2851,25.4013,7448.8466524959,0
+OVS.US,D,20200214,000000,25.2655,25.2753,25.165,25.2753,5177.9317695774,0
+OVS.US,D,20200218,000000,25.1279,25.1406,25.0439,25.1406,1986.154243563,0
+OVS.US,D,20200219,000000,25.2704,25.2704,25.2216,25.2529,831.74690344151,0
+OVS.US,D,20200220,000000,25.1729,25.375,25.1729,25.375,561.32672793836,0
+OVS.US,D,20200221,000000,25.0244,25.0244,25.0244,25.0244,1.0243188466029,0
+OVS.US,D,20200224,000000,23.9935,24.0306,23.8636,24.0071,8616.5701376232,0
+OVS.US,D,20200225,000000,23.3531,23.3531,23.0475,23.0475,9007.8599370254,0
+OVS.US,D,20200226,000000,23.2515,23.2701,22.6893,22.6893,2877.3116401074,0
+OVS.US,D,20200227,000000,22.2949,22.3788,21.8516,21.8516,5842.7147010227,0
+OVS.US,D,20200228,000000,21.5626,21.756,21.0296,21.0442,2783.0743062199,0
+OVS.US,D,20200302,000000,21.4963,21.6837,21.4963,21.6837,2435.8302172216,0
+OVS.US,D,20200303,000000,21.8858,21.961,21.6769,21.6769,2133.6561574738,0
+OVS.US,D,20200304,000000,21.8858,22.3144,21.8858,22.2939,2429.6843041419,0
+OVS.US,D,20200305,000000,21.4611,21.4963,21.4611,21.4963,1076.5591077796,0
+OVS.US,D,20200306,000000,21.0228,21.0228,21.0228,21.0228,1.0243188466029,0
+OVS.US,D,20200309,000000,19.6394,19.6687,19.1258,19.1258,1594.8644441606,0
+OVS.US,D,20200310,000000,19.5379,19.5379,19.5125,19.5125,182.32875469531,0
+OVS.US,D,20200311,000000,18.8974,18.8974,18.3887,18.3887,1725.9772565258,0
+OVS.US,D,20200312,000000,18.3869,18.3869,16.3494,16.3494,4483.4435915807,0
+OVS.US,D,20200313,000000,16.4832,17.1392,16.4832,17.1392,1222.0123839972,0
+OVS.US,D,20200316,000000,15.7851,15.7851,15.0403,15.0403,620.73722104132,0
+OVS.US,D,20200317,000000,15.2892,16.12,14.6996,16.12,870.67101961242,0
+OVS.US,D,20200318,000000,15.3673,15.3956,14.5433,14.5433,2044.5404178193,0
+OVS.US,D,20200319,000000,14.5981,15.7851,14.5981,15.4025,1556.9646468364,0
+OVS.US,D,20200320,000000,15.3039,15.379,14.8225,14.8225,1486.2866464207,0
+OVS.US,D,20200323,000000,14.5238,14.5238,14.187,14.187,1084.7536585524,0
+OVS.US,D,20200324,000000,14.9593,15.5782,14.9593,15.5782,1923.6707939202,0
+OVS.US,D,20200325,000000,16.1571,16.4832,16.0898,16.0898,1682.9558649684,0
+OVS.US,D,20200326,000000,16.8824,16.9839,16.8824,16.9839,318.56316129348,0
+OVS.US,D,20200327,000000,16.3046,16.3046,16.3046,16.3046,102.43188466029,0
+OVS.US,D,20200330,000000,16.7408,16.7408,16.6696,16.6696,2070.1483889844,0
+OVS.US,D,20200331,000000,16.5994,16.5994,16.5994,16.5994,27.656608858277,0
+OVS.US,D,20200401,000000,15.4697,15.4697,15.4697,15.4697,52.240261176745,0
+OVS.US,D,20200402,000000,15.6708,15.6708,15.6708,15.6708,1.0243188466029,0
+OVS.US,D,20200403,000000,15.1154,15.1154,15.1154,15.1154,1.0243188466029,0
+OVS.US,D,20200406,000000,16.4089,16.4089,16.4089,16.4089,79.896870035022,0
+OVS.US,D,20200407,000000,16.4861,16.4861,16.4861,16.4861,27.656608858277,0
+OVS.US,D,20200408,000000,17.1715,17.1715,17.1715,17.1715,22.535014625263,0
+OVS.US,D,20200409,000000,17.7201,18.0716,17.7104,18.0716,3710.0828623955,0
+OVS.US,D,20200413,000000,17.3881,17.4653,17.3881,17.4653,214.08263894,0
+OVS.US,D,20200414,000000,17.972,17.972,17.7562,17.7562,144.428957371,0
+OVS.US,D,20200415,000000,16.8248,17.0026,16.8248,16.9079,1107.2886731777,0
+OVS.US,D,20200416,000000,16.8502,16.8502,16.8502,16.8502,1.0243188466029,0
+OVS.US,D,20200417,000000,17.6039,17.6039,17.6039,17.6039,1.0243188466029,0
+OVS.US,D,20200420,000000,17.6068,17.6068,17.2954,17.2954,388.21684286248,0
+OVS.US,D,20200421,000000,16.9293,16.9293,16.9293,16.9293,1.0243188466029,0
+OVS.US,D,20200422,000000,17.0572,17.0952,17.0318,17.0542,1630.7156037917,0
+OVS.US,D,20200423,000000,17.2691,17.2691,17.2691,17.2691,9.2188696194256,0
+OVS.US,D,20200424,000000,17.31,17.5083,17.31,17.4721,502.940553682,0
+OVS.US,D,20200427,000000,18.1204,18.2462,18.1204,18.2462,1434.046385244,0
+OVS.US,D,20200428,000000,18.6182,18.6182,18.6182,18.6182,1.0243188466029,0
+OVS.US,D,20200429,000000,19.3475,19.7848,19.3475,19.6287,6510.5705890077,0
+OVS.US,D,20200430,000000,18.8926,18.916,18.8926,18.916,115.74802966612,0
+OVS.US,D,20200501,000000,18.013,18.013,18.013,18.013,1.0243188466029,0
+OVS.US,D,20200504,000000,17.7923,17.7923,17.7474,17.7738,934.1787881018,0
+OVS.US,D,20200505,000000,17.9943,17.9943,17.9943,17.9943,193.59626200794,0
+OVS.US,D,20200506,000000,17.7865,17.7865,17.7865,17.7865,1.0243188466029,0
+OVS.US,D,20200507,000000,17.9328,18.053,17.9328,18.053,3751.0556162597,0
+OVS.US,D,20200508,000000,18.5391,18.8311,18.5391,18.8311,814.33348304926,0
+OVS.US,D,20200511,000000,18.5538,18.5538,18.5538,18.5538,50.19162348354,0
+OVS.US,D,20200512,000000,17.8343,17.8343,17.8343,17.8343,1.0243188466029,0
+OVS.US,D,20200513,000000,17.0444,17.0444,17.0444,17.0444,13.316145005837,0
+OVS.US,D,20200514,000000,17.1274,17.1274,17.1274,17.1274,1.0243188466029,0
+OVS.US,D,20200515,000000,17.395,17.395,17.395,17.395,86.042783114639,0
+OVS.US,D,20200518,000000,18.669,18.669,18.669,18.669,102.43188466029,0
+OVS.US,D,20200519,000000,18.6261,18.6856,18.3605,18.3605,2323.1551440952,0
+OVS.US,D,20200520,000000,18.9209,18.9209,18.876,18.876,3041.2026555639,0
+OVS.US,D,20200521,000000,18.9209,18.9209,18.9111,18.916,3157.9750040765,0
+OVS.US,D,20200522,000000,18.9784,18.9784,18.9784,18.9784,1.0243188466029,0
+OVS.US,D,20200526,000000,20.8646,20.8646,19.7546,19.7546,253.0067551109,0
+OVS.US,D,20200527,000000,20.5687,20.5687,20.5687,20.5687,55.313217716553,0
+OVS.US,D,20200528,000000,20.4468,22.1308,20.0172,20.105,24992.355538264,0
+OVS.US,D,20200529,000000,19.7107,20.1577,19.5154,19.9216,51508.897520271,0
+OVS.US,D,20200601,000000,19.821,20.2028,19.821,20.2028,2453.2436376138,0
+OVS.US,D,20200602,000000,20.2603,20.3433,20.2506,20.2671,1065.291600467,0
+OVS.US,D,20200603,000000,21.0784,21.1242,20.9564,20.9758,4969.995043717,0
+OVS.US,D,20200604,000000,20.8928,21.2727,20.8841,21.2727,2244.2825929069,0
+OVS.US,D,20200605,000000,22.3817,22.6326,22.2284,22.2284,5204.564059589,0
+OVS.US,D,20200608,000000,22.3622,22.6795,22.3358,22.6795,2143.8993459397,0
+OVS.US,D,20200609,000000,22.2879,22.2879,22.1328,22.1328,283.73632050899,0
+OVS.US,D,20200610,000000,21.4133,21.6944,21.3821,21.3821,10637.55122197,0
+OVS.US,D,20200611,000000,19.6453,19.6453,19.4666,19.4666,119.84530505253,0
+OVS.US,D,20200612,000000,19.8493,19.9567,19.57,19.9567,54218.220869535,0
+OVS.US,D,20200615,000000,19.9352,20.2778,19.9254,20.2408,22243.08375398,0
+OVS.US,D,20200616,000000,20.9496,21.0462,20.9036,20.9036,28544.693298282,0
+OVS.US,D,20200617,000000,20.5024,20.7387,20.231,20.5678,7132.3321288956,0
+OVS.US,D,20200618,000000,20.4174,20.5209,20.4174,20.4771,3502.1461365351,0
+OVS.US,D,20200619,000000,20.1851,20.3326,20.1851,20.3326,416.89777056736,0
+OVS.US,D,20200622,000000,20.1295,20.3911,20.1295,20.3911,16250.818501353,0
+OVS.US,D,20200623,000000,20.4731,20.5171,20.4731,20.5171,5761.793512141,0
+OVS.US,D,20200624,000000,19.9059,19.9059,19.6169,19.6413,38766.371068532,0
+OVS.US,D,20200625,000000,19.5437,19.9576,19.5437,19.9576,1789.4850250152,0
+OVS.US,D,20200626,000000,19.3456,19.3689,19.3456,19.3689,6160.2535434696,0
+OVS.US,D,20200629,000000,20.149,20.235,20.149,20.235,29245.327389358,0
+OVS.US,D,20200630,000000,20.3998,20.6186,20.3998,20.6186,37370.224480611,0
+OVS.US,D,20200701,000000,20.2886,20.3296,19.8493,20.3296,33940.804982185,0
+OVS.US,D,20200702,000000,20.5405,20.5405,20.4077,20.4077,4189.4640826057,0
+OVS.US,D,20200706,000000,20.56,20.6507,20.56,20.6507,37608.890771871,0
+OVS.US,D,20200707,000000,20.3345,20.3345,20.2408,20.2408,4382.0360257669,0
+OVS.US,D,20200708,000000,20.1392,20.3628,20.1392,20.3628,31864.510680121,0
+OVS.US,D,20200709,000000,19.8131,19.9899,19.8131,19.8941,6797.3798660565,0
+OVS.US,D,20200710,000000,20.1392,20.3248,20.1392,20.3228,19713.016202871,0
+OVS.US,D,20200713,000000,20.4282,20.4282,20.1676,20.1676,30674.252180369,0
+OVS.US,D,20200714,000000,20.1958,20.4536,20.1958,20.4536,14621.127216409,0
+OVS.US,D,20200715,000000,21.1086,21.261,21.0989,21.261,13468.768513981,0
+OVS.US,D,20200716,000000,21.1272,21.1272,21.0931,21.0931,26810.521490983,0
+OVS.US,D,20200717,000000,20.9691,21.0969,20.9691,21.0969,15283.861510161,0
+OVS.US,D,20200720,000000,20.8665,20.9867,20.8665,20.9867,23156.77616515,0
+OVS.US,D,20200721,000000,21.3801,21.3928,21.3801,21.3928,16611.378735359,0
+OVS.US,D,20200722,000000,21.341,21.341,21.3244,21.3244,667.85588798506,0
+OVS.US,D,20200723,000000,21.5783,21.5783,21.5783,21.5783,1.0243188466029,0
+OVS.US,D,20200724,000000,21.1907,21.1907,21.1907,21.1907,365.68182823722,0
+OVS.US,D,20200727,000000,21.4688,21.4688,21.4688,21.4688,22.535014625263,0
+OVS.US,D,20200728,000000,21.3215,21.3215,21.3215,21.3215,1.0243188466029,0
+OVS.US,D,20200729,000000,21.8731,21.8731,21.8731,21.8731,7.17023192622,0
+OVS.US,D,20200730,000000,21.7344,21.7344,21.7344,21.7344,96.285971580668,0
+OVS.US,D,20200731,000000,21.5519,21.5519,21.5519,21.5519,20.486376932057,0
+OVS.US,D,20200803,000000,21.4543,21.9375,21.4357,21.9375,16432.122937204,0
+OVS.US,D,20200804,000000,21.8194,22.0654,21.8194,22.0654,12813.204452155,0
+OVS.US,D,20200805,000000,22.5652,22.5652,22.5652,22.5652,37.899797324305,0
+OVS.US,D,20200806,000000,22.368,22.452,22.368,22.452,1526.2350814382,0
+OVS.US,D,20200807,000000,22.8552,22.8552,22.8552,22.8552,64.532087335979,0
+OVS.US,D,20200810,000000,23.0865,23.0865,23.0865,23.0865,39.948435017511,0
+OVS.US,D,20200811,000000,23.0348,23.0348,23.0348,23.0348,22.535014625263,0
+OVS.US,D,20200812,000000,23.1685,23.1685,23.1685,23.1685,22.535014625263,0
+OVS.US,D,20200813,000000,23.0632,23.0632,23.0036,23.0036,107.5534788933,0
+OVS.US,D,20200814,000000,22.9382,23.0407,22.9382,22.9987,5464.7410466262,0
+OVS.US,D,20200817,000000,23.0027,23.0748,22.9382,23.0525,611.5183514219,0
+OVS.US,D,20200818,000000,22.7634,22.7634,22.7634,22.7634,23.559333471866,0
+OVS.US,D,20200819,000000,22.7908,22.7908,22.7908,22.7908,21.51069577866,0
+OVS.US,D,20200820,000000,22.6472,22.6472,22.6472,22.6472,31.753884244688,0
+OVS.US,D,20200821,000000,22.4832,22.4832,22.4832,22.4832,30.729565398085,0
+OVS.US,D,20200824,000000,22.8649,22.8649,22.8649,22.8649,22.535014625263,0
+OVS.US,D,20200825,000000,22.902,22.902,22.902,22.902,27.656608858277,0
+OVS.US,D,20200826,000000,22.7214,22.7214,22.7214,22.7214,22.535014625263,0
+OVS.US,D,20200827,000000,22.8073,22.8073,22.7604,22.8044,565.42400332477,0
+OVS.US,D,20200828,000000,22.9314,22.9314,22.9314,22.9314,22.535014625263,0
+OVS.US,D,20200831,000000,22.6581,22.6581,22.6581,22.6581,22.535014625263,0
+OVS.US,D,20200901,000000,22.8542,22.8542,22.8542,22.8542,22.535014625263,0
+OVS.US,D,20200902,000000,22.9099,23.1773,22.9099,23.1773,2667.3262765538,0
+OVS.US,D,20200903,000000,22.575,22.575,22.575,22.575,22.535014625263,0
+OVS.US,D,20200904,000000,22.246,22.4403,22.2148,22.4403,638.15064143357,0
+OVS.US,D,20200908,000000,21.9023,21.9023,21.9023,21.9023,15.364782699043,0
+OVS.US,D,20200909,000000,22.1444,22.1444,22.1444,22.1444,22.535014625263,0
+OVS.US,D,20200910,000000,21.8712,21.8712,21.8712,21.8712,22.535014625263,0
+OVS.US,D,20200911,000000,21.6827,21.6827,21.6827,21.6827,22.535014625263,0
+OVS.US,D,20200914,000000,22.1035,22.1035,22.1035,22.1035,22.535014625263,0
+OVS.US,D,20200915,000000,22.1318,22.1318,22.1318,22.1318,22.535014625263,0
+OVS.US,D,20200916,000000,22.3582,22.3582,21.9394,22.2978,498.84327829559,0
+OVS.US,D,20200917,000000,22.0956,22.0956,22.0956,22.0956,40.972753864114,0
+OVS.US,D,20200918,000000,21.9277,21.9277,21.9277,21.9277,57.361855409759,0
+OVS.US,D,20200921,000000,20.8665,21.0881,20.8568,21.0881,643.27223566659,0
+OVS.US,D,20200922,000000,21.3166,21.3166,21.3166,21.3166,63.507768489377,0
+OVS.US,D,20200923,000000,20.766,20.766,20.6723,20.6723,288.85791474201,0
+OVS.US,D,20200924,000000,20.7025,20.7025,20.7025,20.7025,40.972753864114,0
+OVS.US,D,20200925,000000,20.9476,20.9476,20.9476,20.9476,40.972753864114,0
+OVS.US,D,20200928,000000,21.5333,21.5333,21.5333,21.5333,40.972753864114,0
+OVS.US,D,20200929,000000,21.2024,21.4299,21.1858,21.4299,238.66629125846,0
+OVS.US,D,20200930,000000,21.5226,21.5226,21.5226,21.5226,40.972753864114,0
+OVS.US,D,20201001,000000,21.7725,21.7725,21.7725,21.7725,40.972753864114,0
+OVS.US,D,20201002,000000,21.507,22.0722,20.641,21.2414,5444.2546696942,0
+OVS.US,D,20201005,000000,22.448,22.4969,22.448,22.4969,217.1555954798,0
+OVS.US,D,20201006,000000,22.5154,22.5154,22.5154,22.5154,49.167304636937,0
+OVS.US,D,20201007,000000,22.8298,22.8298,22.8298,22.8298,2.0486376932057,0
+OVS.US,D,20201008,000000,23.1501,23.1501,23.1501,23.1501,40.972753864114,0
+OVS.US,D,20201009,000000,23.2759,23.2759,23.2759,23.2759,1.0243188466029,0
+OVS.US,D,20201012,000000,23.4459,23.4459,23.4459,23.4459,40.972753864114,0
+OVS.US,D,20201013,000000,23.2145,23.2145,23.2145,23.2145,40.972753864114,0
+OVS.US,D,20201014,000000,23.0924,23.0924,23.0924,23.0924,40.972753864114,0
+OVS.US,D,20201015,000000,23.3531,23.3531,23.3531,23.3531,40.972753864114,0
+OVS.US,D,20201016,000000,23.2359,23.2359,23.2359,23.2359,40.972753864114,0
+OVS.US,D,20201019,000000,22.9207,22.9207,22.9207,22.9207,40.972753864114,0
+OVS.US,D,20201020,000000,23.3287,23.3287,23.112,23.112,425.09232134018,0
+OVS.US,D,20201021,000000,23.0143,23.0143,23.0143,23.0143,40.972753864114,0
+OVS.US,D,20201022,000000,23.3746,23.3746,23.3746,23.3746,40.972753864114,0
+OVS.US,D,20201023,000000,23.4878,23.4878,23.4878,23.4878,22.535014625263,0
+OVS.US,D,20201026,000000,22.9762,22.9762,22.9762,22.9762,103.45620350689,0
+OVS.US,D,20201027,000000,22.9001,22.9001,22.7029,22.7029,715.99887377539,0
+OVS.US,D,20201028,000000,22.0097,22.0097,22.0097,22.0097,40.972753864114,0
+OVS.US,D,20201029,000000,22.2617,22.2617,22.2226,22.2617,805.11461342984,0
+OVS.US,D,20201030,000000,21.9307,21.9502,21.7989,21.7989,587.95901795003,0
+OVS.US,D,20201102,000000,22.3358,22.3982,22.3358,22.3982,1941.0842143124,0
+OVS.US,D,20201103,000000,22.8806,23.0543,22.8806,23.0543,984.37041158533,0
+OVS.US,D,20201104,000000,22.9567,23.0417,22.7634,22.7634,1593.840125314,0
+OVS.US,D,20201105,000000,23.4351,23.4351,23.4351,23.4351,40.972753864114,0
+OVS.US,D,20201106,000000,23.194,23.194,23.194,23.194,40.972753864114,0
+OVS.US,D,20201109,000000,24.755,24.9228,24.4104,24.4104,259.15266819052,0
+OVS.US,D,20201110,000000,24.8848,25.0831,24.8673,24.9786,465.04075635769,0
+OVS.US,D,20201111,000000,24.755,24.8282,24.755,24.8282,1213.8178332243,0
+OVS.US,D,20201112,000000,24.2923,24.2923,24.2923,24.2923,51.215942330142,0
+OVS.US,D,20201113,000000,24.962,24.962,24.962,24.962,40.972753864114,0
+OVS.US,D,20201116,000000,25.6786,25.6786,25.6786,25.6786,36.875478477703,0
+OVS.US,D,20201117,000000,25.9012,25.9012,25.822,25.822,849.16032383376,0
+OVS.US,D,20201118,000000,25.5341,25.5341,25.5341,25.5341,20.486376932057,0
+OVS.US,D,20201119,000000,25.45,25.6649,25.45,25.6649,956.71380272706,0
+OVS.US,D,20201120,000000,25.6414,25.6414,25.6414,25.6414,7.17023192622,0
+OVS.US,D,20201123,000000,26.195,26.2564,26.195,26.2564,482.45417674994,0
+OVS.US,D,20201124,000000,26.9507,26.9507,26.9507,26.9507,40.972753864114,0
+OVS.US,D,20201125,000000,26.7778,26.7778,26.7075,26.7075,129.06417467196,0
+OVS.US,D,20201127,000000,26.561,26.6714,26.561,26.6714,1449.4111679431,0
+OVS.US,D,20201130,000000,26.0192,26.0192,26.0192,26.0192,40.972753864114,0
+OVS.US,D,20201201,000000,26.4292,26.4292,26.4292,26.4292,12.291826159234,0
+OVS.US,D,20201202,000000,26.5904,26.5904,26.5259,26.5259,420.99504595377,0
+OVS.US,D,20201203,000000,26.6891,26.6891,26.6891,26.6891,40.972753864114,0
+OVS.US,D,20201204,000000,27.4113,27.4113,27.4113,27.4113,40.972753864114,0
+OVS.US,D,20201207,000000,27.3616,27.3616,27.3109,27.3109,1377.7088486809,0
+OVS.US,D,20201208,000000,27.3323,27.5705,27.3323,27.5705,145.45327621761,0
+OVS.US,D,20201209,000000,27.5685,27.5695,27.5685,27.5695,899.3519473173,0
+OVS.US,D,20201211,000000,27.5774,27.5774,27.4279,27.4279,276.56608858277,0
+OVS.US,D,20201214,000000,27.4269,27.4279,27.4269,27.4269,317.53884244688,0
+OVS.US,D,20201215,000000,27.6808,28.1142,27.6808,28.1142,997.68655659118,0
+OVS.US,D,20201216,000000,28.1417,28.1417,28.0059,28.0059,1104.2157166379,0
+OVS.US,D,20201217,000000,28.2665,28.2665,28.2665,28.2665,1.0243188466029,0
+OVS.US,D,20201218,000000,28.2842,28.2842,28.0606,28.0606,979.24881735232,0
+OVS.US,D,20201221,000000,27.8976,27.9239,27.8976,27.9239,1098.0698035582,0
+OVS.US,D,20201222,000000,28.0109,28.0909,28.0109,28.0909,251.9824362643,0
+OVS.US,D,20201223,000000,28.4091,28.4091,28.4091,28.4091,78.872551188419,0
+OVS.US,D,20201224,000000,28.3876,28.3876,28.3876,28.3876,1.0243188466029,0
+OVS.US,D,20201228,000000,28.4326,28.4326,28.4326,28.4326,18.437739238851,0
+OVS.US,D,20201229,000000,28.2735,28.2735,27.9415,27.9415,1163.6262097409,0
+OVS.US,D,20201230,000000,28.2588,28.2588,28.2588,28.2588,83.994145421434,0
+OVS.US,D,20201231,000000,28.1982,28.2792,28.1982,28.2792,7306.4663328181,0
+OVS.US,D,20210104,000000,27.9708,27.9903,27.9503,27.9503,3531.8513830866,0
+OVS.US,D,20210105,000000,28.2363,28.6892,28.2363,28.6151,2681.6667404063,0
+OVS.US,D,20210106,000000,30.0522,30.0522,29.9946,29.9946,226.37446509922,0
+OVS.US,D,20210107,000000,30.7326,30.7326,30.184,30.4154,5272.1691034648,0
+OVS.US,D,20210108,000000,31.091,31.091,30.0893,30.2308,5717.7478017371,0
+OVS.US,D,20210111,000000,30.9592,30.9592,30.2972,30.4104,5315.1904950222,0
+OVS.US,D,20210112,000000,30.5628,30.8195,30.5628,30.8195,1749.5365899977,0
+OVS.US,D,20210113,000000,31.253,31.253,30.553,30.5813,2706.2503927247,0
+OVS.US,D,20210114,000000,31.0342,31.3448,31.0342,31.2081,2138.7777517067,0
+OVS.US,D,20210115,000000,31.6787,31.6787,30.6388,30.6388,2086.53749053,0
+OVS.US,D,20210119,000000,30.9503,30.9699,30.9406,30.9699,599.22652526266,0
+OVS.US,D,20210120,000000,31.2988,31.2988,31.2716,31.2716,280.66336396918,0
+OVS.US,D,20210121,000000,31.584,31.584,30.8917,30.9532,900.3762661639,0
+OVS.US,D,20210122,000000,31.3213,31.3213,31.3213,31.3213,158.76942122344,0
+OVS.US,D,20210125,000000,31.4413,31.4413,31.3204,31.3204,437.38414749941,0
+OVS.US,D,20210126,000000,31.4413,31.4794,31.3291,31.3291,513.18374214803,0
+OVS.US,D,20210127,000000,31.128,31.128,31.128,31.128,177.20716046229,0
+OVS.US,D,20210128,000000,30.5754,30.5754,30.5754,30.5754,14.34046385244,0
+OVS.US,D,20210129,000000,30.0941,30.0941,30.0941,30.0941,10.243188466029,0
+OVS.US,D,20210201,000000,30.098,30.7181,30.098,30.7181,5135.9346968667,0
+OVS.US,D,20210202,000000,30.7131,30.9503,30.5149,30.7716,3398.6899330283,0
+OVS.US,D,20210203,000000,30.8586,30.8586,30.8586,30.8586,47.118666943731,0
+OVS.US,D,20210204,000000,31.3945,31.3955,31.3662,31.3955,2977.6948870745,0
+OVS.US,D,20210205,000000,31.7811,31.7811,31.7811,31.7811,47.118666943731,0
+OVS.US,D,20210208,000000,32.4636,32.6539,32.4148,32.6539,10825.001570898,0
+OVS.US,D,20210209,000000,32.6226,32.8706,32.5329,32.8706,1200.5016882185,0
+OVS.US,D,20210210,000000,33.0024,33.0775,32.771,32.771,7224.5208250898,0
+OVS.US,D,20210211,000000,32.9546,32.9546,32.8647,32.8647,766.19049725893,0
+OVS.US,D,20210212,000000,32.9908,32.9908,32.9908,32.9908,181.3044358487,0
+OVS.US,D,20210216,000000,32.9546,32.9546,32.9155,32.9155,626.88313412094,0
+OVS.US,D,20210217,000000,32.7935,32.7935,32.6793,32.7487,776.43368572496,0
+OVS.US,D,20210218,000000,32.851,32.851,32.2419,32.2419,284.76063935559,0
+OVS.US,D,20210219,000000,32.8315,32.8315,32.7584,32.7584,133.16145005837,0
+OVS.US,D,20210222,000000,33.1615,33.1761,32.86,33.0131,2350.8117529535,0
+OVS.US,D,20210223,000000,32.3678,32.8247,32.3678,32.8247,192.57194316133,0
+OVS.US,D,20210224,000000,33.6175,33.8099,33.6175,33.8099,981.29745504552,0
+OVS.US,D,20210225,000000,33.4554,33.4554,32.7037,32.7037,245.83652318468,0
+OVS.US,D,20210226,000000,32.7183,32.7183,32.5339,32.5339,350.31704553817,0
+OVS.US,D,20210301,000000,32.9643,33.428,32.9643,33.428,61442.741694625,0
+OVS.US,D,20210302,000000,33.0971,33.2289,32.9585,32.9585,298.07678436143,0
+OVS.US,D,20210303,000000,33.3617,33.5227,33.018,33.018,4061.4242267803,0
+OVS.US,D,20210304,000000,32.0272,32.2243,32.0272,32.2243,503.9648725286,0
+OVS.US,D,20210305,000000,32.6226,33.0737,32.6226,33.0737,614.59130796171,0
+OVS.US,D,20210308,000000,33.9758,33.9758,33.7805,33.7805,840.96577306093,0
+OVS.US,D,20210309,000000,34.3536,34.3536,34.1368,34.1368,3587.1646008031,0
+OVS.US,D,20210310,000000,34.9354,34.9501,34.8475,34.8475,1709.5881549801,0
+OVS.US,D,20210311,000000,35.2243,35.3083,35.2243,35.3083,219.20423317301,0
+OVS.US,D,20210312,000000,35.6217,35.695,35.5544,35.695,852.23328037357,0
+OVS.US,D,20210315,000000,35.65,35.6812,35.4226,35.651,1490.3839218072,0
+OVS.US,D,20210316,000000,35.5456,35.5456,35.0525,35.0525,623.81017758113,0
+OVS.US,D,20210317,000000,34.9783,35.2077,34.9783,35.2077,1992.3001566425,0
+OVS.US,D,20210318,000000,35.4909,35.6022,34.4014,34.4014,1439.167979477,0
+OVS.US,D,20210319,000000,34.5342,34.5342,34.5342,34.5342,1.0243188466029,0
+OVS.US,D,20210322,000000,34.0988,34.0988,34.0988,34.0988,247.88516087789,0
+OVS.US,D,20210323,000000,33.8244,33.8244,32.7935,32.9038,7784.8232341816,0
+OVS.US,D,20210324,000000,33.3802,33.7112,32.3425,32.3425,4025.5730671492,0
+OVS.US,D,20210325,000000,32.1647,33.2572,32.1647,33.2572,2517.7757249498,0
+OVS.US,D,20210326,000000,33.9484,33.9484,33.9484,33.9484,13.316145005837,0
+OVS.US,D,20210329,000000,33.2377,33.2377,33.185,33.185,314.46588590707,0
+OVS.US,D,20210330,000000,33.5979,33.6166,33.5491,33.5814,932.13015040859,0
+OVS.US,D,20210331,000000,33.8089,33.8089,33.8089,33.8089,15.364782699043,0
+OVS.US,D,20210401,000000,33.9952,34.1876,33.9952,34.1876,225.35014625263,0
+OVS.US,D,20210405,000000,34.4327,34.4327,34.4327,34.4327,11.267507312631,0
+OVS.US,D,20210406,000000,34.6885,34.6885,34.3886,34.3886,5857.055164875,0
+OVS.US,D,20210407,000000,34.2033,34.2033,33.8976,33.8976,1075.534788933,0
+OVS.US,D,20210408,000000,33.8889,34.0831,33.8244,34.0831,766.19049725893,0
+OVS.US,D,20210409,000000,34.0772,34.1846,34.0772,34.1846,415.87345172075,0
+OVS.US,D,20210412,000000,34.1896,34.1896,34.1896,34.1896,1.0243188466029,0
+OVS.US,D,20210413,000000,33.9543,33.9982,33.9172,33.9982,7887.2551188419,0
+OVS.US,D,20210414,000000,34.3009,34.3009,34.3009,34.3009,1.0243188466029,0
+OVS.US,D,20210415,000000,34.4434,34.4434,34.4434,34.4434,24.583652318468,0
+OVS.US,D,20210416,000000,34.6503,34.6503,34.5888,34.5888,378.99797324305,0
+OVS.US,D,20210419,000000,34.173,34.173,34.173,34.173,1.0243188466029,0
+OVS.US,D,20210420,000000,33.9933,33.9933,33.3656,33.3656,314.46588590707,0
+OVS.US,D,20210421,000000,33.9357,34.1612,33.9357,34.1612,635.07768489377,0
+OVS.US,D,20210422,000000,34.0294,34.0294,34.0294,34.0294,1.0243188466029,0
+OVS.US,D,20210423,000000,34.5078,34.7461,34.5078,34.6621,1591.7914876208,0
+OVS.US,D,20210426,000000,34.8886,34.8886,34.8153,34.8153,290.90655243521,0
+OVS.US,D,20210427,000000,34.9364,34.9364,34.9227,34.9227,105.50484120009,0
+OVS.US,D,20210428,000000,34.9676,34.9676,34.9676,34.9676,1.0243188466029,0
+OVS.US,D,20210429,000000,35.1082,35.1082,35.1082,35.1082,194.62058085455,0
+OVS.US,D,20210430,000000,34.8124,34.8788,34.5361,34.5361,4658.6021143498,0
+OVS.US,D,20210503,000000,35.1375,35.1375,34.9755,34.9755,268.37153780994,0
+OVS.US,D,20210504,000000,34.5937,34.787,34.5937,34.787,877.84125153864,0
+OVS.US,D,20210505,000000,34.7645,34.9735,34.7597,34.7645,2887.5548285734,0
+OVS.US,D,20210506,000000,34.6035,35.0164,34.5839,35.0164,397.43571248191,0
+OVS.US,D,20210507,000000,35.242,35.3943,35.242,35.3708,1646.0803864908,0
+OVS.US,D,20210510,000000,35.9556,35.9556,34.6484,34.6484,1398.1952256129,0
+OVS.US,D,20210511,000000,34.3839,34.3839,34.3839,34.3839,3.0729565398085,0
+OVS.US,D,20210512,000000,33.8127,33.8127,33.1547,33.1547,489.62440867616,0
+OVS.US,D,20210513,000000,33.5638,33.9875,33.5638,33.9875,293.97950897502,0
+OVS.US,D,20210514,000000,34.703,34.703,34.703,34.703,3.0729565398085,0
+OVS.US,D,20210517,000000,34.5459,34.9314,33.7356,34.9314,361.58455285081,0
+OVS.US,D,20210518,000000,34.8886,34.8886,34.541,34.541,455.82188673827,0
+OVS.US,D,20210519,000000,33.7073,34.2189,33.6691,34.2189,541.86466985291,0
+OVS.US,D,20210520,000000,34.2316,34.3916,34.2316,34.3916,1069.3888758534,0
+OVS.US,D,20210521,000000,34.5712,34.5712,34.5712,34.5712,20.486376932057,0
+OVS.US,D,20210524,000000,33.9454,34.7597,33.9454,34.7597,235.59333471866,0
+OVS.US,D,20210525,000000,34.5371,34.5371,34.3399,34.3399,992.56496235816,0
+OVS.US,D,20210526,000000,35.0545,35.0545,35.0545,35.0545,69.653681568993,0
+OVS.US,D,20210527,000000,35.4832,35.4832,35.4832,35.4832,19.462058085455,0
+OVS.US,D,20210528,000000,35.363,35.363,35.363,35.363,19.462058085455,0
+OVS.US,D,20210601,000000,35.1082,35.9381,35.1082,35.9381,530.59716254028,0
+OVS.US,D,20210602,000000,35.9088,35.9088,35.8697,35.8776,472.21098828391,0
+OVS.US,D,20210603,000000,35.4694,35.6784,35.4694,35.5749,638.15064143357,0
+OVS.US,D,20210604,000000,35.4889,35.7662,35.4889,35.7662,668.88020683166,0
+OVS.US,D,20210607,000000,35.8697,36.0981,35.8609,36.0756,2933.6491766706,0
+OVS.US,D,20210608,000000,36.2319,36.5658,36.2221,36.5365,3277.8203091292,0
+OVS.US,D,20210609,000000,36.471,36.471,36.2134,36.2134,313.44156706047,0
+OVS.US,D,20210610,000000,36.308,36.308,35.7262,35.7262,596.15356872286,0
+OVS.US,D,20210611,000000,36.061,36.0699,36.061,36.0699,569.52127871119,0
+OVS.US,D,20210614,000000,36.061,36.061,35.8776,35.8776,894.23035308428,0
+OVS.US,D,20210615,000000,35.9556,35.9624,35.9556,35.9624,178.23147930889,0
+OVS.US,D,20210616,000000,35.9556,35.9624,35.9536,35.9624,4330.8200834368,0
+OVS.US,D,20210617,000000,35.4694,35.4694,35.2322,35.2927,889.10875885128,0
+OVS.US,D,20210618,000000,34.3789,34.3789,34.3789,34.3789,83.994145421434,0
+OVS.US,D,20210621,000000,34.7373,35.2166,34.7373,35.2166,1041.7322669951,0
+OVS.US,D,20210622,000000,35.2322,35.4069,35.2322,35.4069,232.52037817885,0
+OVS.US,D,20210623,000000,35.4577,35.4577,35.4577,35.4577,43.021391557319,0
+OVS.US,D,20210624,000000,35.9468,35.9468,35.9468,35.9468,6.1459130796171,0
+OVS.US,D,20210625,000000,36.2027,36.2027,36.0396,36.0396,177.20716046229,0
+OVS.US,D,20210628,000000,35.6344,35.6344,35.6344,35.6344,127.01553697876,0
+OVS.US,D,20210629,000000,35.7662,35.7662,35.529,35.529,197.69353739435,0
+OVS.US,D,20210630,000000,35.6705,35.6705,35.6705,35.6705,85.018464268037,0
+OVS.US,D,20210701,000000,35.8746,35.8746,35.8746,35.8746,85.018464268037,0
+OVS.US,D,20210702,000000,35.5172,35.5172,35.5172,35.5172,62.483449642774,0
+OVS.US,D,20210706,000000,34.8241,35.0243,34.623,35.0243,987.44336812515,0
+OVS.US,D,20210707,000000,34.9579,34.9579,34.786,34.8056,586.93469910343,0
+OVS.US,D,20210708,000000,34.2725,34.2725,34.2725,34.2725,7.17023192622,0
+OVS.US,D,20210709,000000,35.2468,35.2468,35.2468,35.2468,1.0243188466029,0
+OVS.US,D,20210712,000000,35.1912,35.4245,35.1912,35.4245,578.74014833061,0
+OVS.US,D,20210713,000000,34.9676,34.9676,34.7498,34.7498,2468.6084203129,0
+OVS.US,D,20210714,000000,34.3477,34.3477,34.3477,34.3477,11.267507312631,0
+OVS.US,D,20210715,000000,34.0851,34.1398,34.0851,34.1398,260.17698703712,0
+OVS.US,D,20210716,000000,34.2199,34.2481,33.6516,33.6516,373.87637901003,0
+OVS.US,D,20210719,000000,33.1734,33.1734,32.8092,32.8092,271.44449434976,0
+OVS.US,D,20210720,000000,34.0275,34.0275,34.0275,34.0275,1.0243188466029,0
+OVS.US,D,20210721,000000,34.5078,34.621,34.5078,34.621,3283.9662222087,0
+OVS.US,D,20210722,000000,34.0705,34.0705,33.9885,33.9885,188.47466777492,0
+OVS.US,D,20210723,000000,34.2521,34.2521,34.2521,34.2521,86.042783114639,0
+OVS.US,D,20210726,000000,34.5293,34.5293,34.5293,34.5293,51.215942330142,0
+OVS.US,D,20210727,000000,34.2451,34.2451,34.2451,34.2451,17.413420392248,0
+OVS.US,D,20210728,000000,34.046,34.5273,34.0373,34.5273,1420.7302402381,0
+OVS.US,D,20210729,000000,34.8338,34.9599,34.8338,34.9599,117.79666735932,0
+OVS.US,D,20210730,000000,34.9296,34.9296,34.8163,34.8163,175.15852276909,0
+OVS.US,D,20210802,000000,34.8719,34.8719,34.628,34.628,118.82098620593,0
+OVS.US,D,20210803,000000,34.9666,34.9666,34.9666,34.9666,3.0729565398085,0
+OVS.US,D,20210804,000000,34.498,34.498,34.3692,34.3692,228.42310279244,0
+OVS.US,D,20210805,000000,34.8681,34.8681,34.8681,34.8681,78.872551188419,0
+OVS.US,D,20210806,000000,35.3063,35.3063,35.3063,35.3063,6.1459130796171,0
+OVS.US,D,20210809,000000,35.0027,35.0027,35.0027,35.0027,73.750956955405,0
+OVS.US,D,20210810,000000,35.3367,35.3367,35.3367,35.3367,25.607971165071,0
+OVS.US,D,20210811,000000,35.5759,35.5759,35.5759,35.5759,8.1945507728227,0
+OVS.US,D,20210812,000000,35.4587,35.4587,35.4587,35.4587,49.167304636937,0
+OVS.US,D,20210813,000000,35.2751,35.323,35.1717,35.1717,2445.049086841,0
+OVS.US,D,20210816,000000,35.0281,35.0281,35.0281,35.0281,85.018464268037,0
+OVS.US,D,20210817,000000,34.4726,34.4726,34.4726,34.4726,4.0972753864114,0
+OVS.US,D,20210818,000000,34.6035,34.6035,34.0988,34.0988,104.48052235349,0
+OVS.US,D,20210819,000000,33.6156,33.8137,33.6156,33.7561,545.96194523931,0
+OVS.US,D,20210820,000000,34.4394,34.4394,34.4394,34.4394,1.0243188466029,0
+OVS.US,D,20210823,000000,34.9969,34.9969,34.8524,34.9052,731.36365647444,0
+OVS.US,D,20210824,000000,35.0164,35.1317,35.0164,35.1317,563.37536563156,0
+OVS.US,D,20210825,000000,35.3044,35.3044,35.3044,35.3044,1.0243188466029,0
+OVS.US,D,20210826,000000,35.3133,35.3133,34.9198,34.9755,1435.0707040906,0
+OVS.US,D,20210827,000000,35.9673,35.9673,35.9673,35.9673,119.84530505253,0
+OVS.US,D,20210830,000000,35.8023,35.8023,35.8023,35.8023,93.213015040859,0
+OVS.US,D,20210831,000000,35.9175,35.9175,35.7974,35.7974,576.69151063741,0
+OVS.US,D,20210901,000000,35.7711,36.1294,35.7711,35.9126,1894.9898662153,0
+OVS.US,D,20210902,000000,36.2739,36.2739,35.9468,35.9468,644.29655451319,0
+OVS.US,D,20210903,000000,35.8697,35.8697,35.8697,35.8697,46.094348097129,0
+OVS.US,D,20210907,000000,35.6305,35.7603,35.5007,35.5007,2124.4372878543,0
+OVS.US,D,20210908,000000,35.322,35.322,35.1512,35.157,2081.415896297,0
+OVS.US,D,20210909,000000,35.4284,35.4284,35.1336,35.1336,1022.2702089096,0
+OVS.US,D,20210910,000000,34.7138,34.7138,34.7138,34.7138,34.826840784497,0
+OVS.US,D,20210913,000000,34.7949,34.8749,34.7382,34.8749,1370.5386167546,0
+OVS.US,D,20210914,000000,34.458,34.458,34.458,34.458,41.997072710716,0
+OVS.US,D,20210915,000000,34.8437,34.8437,34.8437,34.8437,1146.2127893486,0
+OVS.US,D,20210916,000000,34.6893,34.7685,34.6893,34.7685,400.50866902171,0
+OVS.US,D,20210917,000000,34.5273,34.7578,34.5244,34.7578,325.7333932197,0
+OVS.US,D,20210920,000000,33.5862,33.962,33.5862,33.962,237.64197241186,0
+OVS.US,D,20210921,000000,33.7394,34.0284,33.7394,33.9474,727.26638108802,0
+OVS.US,D,20210922,000000,34.6133,34.786,34.5313,34.5313,277.59040742937,0
+OVS.US,D,20210923,000000,35.2332,35.2332,35.2332,35.2332,102.43188466029,0
+OVS.US,D,20210924,000000,35.2361,35.2361,35.2361,35.2361,123.94258043895,0
+OVS.US,D,20210927,000000,35.5719,36.0522,35.5719,35.7974,3776.6635874247,0
+OVS.US,D,20210928,000000,35.2751,35.3523,35.1414,35.1414,1206.6476012982,0
+OVS.US,D,20210929,000000,35.2585,35.2585,35.2585,35.2585,92.188696194256,0
+OVS.US,D,20210930,000000,34.6386,34.6386,34.6386,34.6386,116.77234851273,0
+OVS.US,D,20211001,000000,35.4381,35.4479,35.3435,35.3435,1156.4559778146,0
+OVS.US,D,20211004,000000,34.992,34.992,34.992,34.992,82.96982657483,0
+OVS.US,D,20211005,000000,35.2351,35.2351,35.2351,35.2351,2.0486376932057,0
+OVS.US,D,20211006,000000,34.703,35.0027,34.5772,34.9959,809.21188881625,0
+OVS.US,D,20211007,000000,35.5544,35.5544,35.5544,35.5544,9.2188696194256,0
+OVS.US,D,20211008,000000,35.3982,35.3982,35.3982,35.3982,40.972753864114,0
+OVS.US,D,20211011,000000,35.197,35.197,35.1785,35.1785,1401.2681821526,0
+OVS.US,D,20211012,000000,35.2127,35.2127,35.2127,35.2127,81.945507728227,0
+OVS.US,D,20211013,000000,34.9939,35.2644,34.9939,35.241,978.22449850572,0
+OVS.US,D,20211014,000000,35.817,35.817,35.7203,35.7203,1041.7322669951,0
+OVS.US,D,20211015,000000,35.6422,35.6422,35.6422,35.6422,87.067101961242,0
+OVS.US,D,20211018,000000,35.7203,35.7203,35.7203,35.7203,1.0243188466029,0
+OVS.US,D,20211019,000000,35.8853,35.8853,35.7585,35.7585,235.59333471866,0
+OVS.US,D,20211020,000000,36.0201,36.0201,35.9331,36.0084,21222.862182765,0
+OVS.US,D,20211021,000000,36.0601,36.0601,36.0601,36.0601,1.0243188466029,0
+OVS.US,D,20211022,000000,36.0825,36.0825,36.0825,36.0825,93.213015040859,0
+OVS.US,D,20211025,000000,36.308,36.395,36.308,36.395,309.34429167406,0
+OVS.US,D,20211026,000000,36.224,36.2387,36.0981,36.0981,1423.8031967779,0
+OVS.US,D,20211027,000000,35.691,35.691,35.3836,35.3836,503.9648725286,0
+OVS.US,D,20211028,000000,35.7301,36.0591,35.7301,36.0591,356.46295861779,0
+OVS.US,D,20211029,000000,36.0211,36.0211,36.0211,36.0211,81.945507728227,0
+OVS.US,D,20211101,000000,36.8918,36.8918,36.8918,36.8918,369.77910362363,0
+OVS.US,D,20211102,000000,36.8382,36.8382,36.8382,36.8382,35.8511596311,0
+OVS.US,D,20211103,000000,37.2365,37.745,37.2316,37.6358,4400.4737650058,0
+OVS.US,D,20211104,000000,37.5508,37.5673,37.5508,37.5673,2260.6716944525,0
+OVS.US,D,20211105,000000,38.3992,38.3992,38.3992,38.3992,151.59918929722,0
+OVS.US,D,20211108,000000,38.6657,38.6657,38.3777,38.3777,1187.1855432127,0
+OVS.US,D,20211109,000000,38.2986,38.2986,38.2986,38.2986,102.43188466029,0
+OVS.US,D,20211110,000000,37.9384,37.9384,37.9139,37.9139,318.56316129348,0
+OVS.US,D,20211111,000000,38.1523,38.1523,38.1523,38.1523,124.96689928554,0
+OVS.US,D,20211112,000000,38.1307,38.1307,38.1307,38.1307,27.656608858277,0
+OVS.US,D,20211115,000000,38.1228,38.1228,38.1228,38.1228,94.237333887462,0
+OVS.US,D,20211116,000000,38.2654,38.2654,38.1228,38.2654,2076.2943020639,0
+OVS.US,D,20211117,000000,37.8515,37.8857,37.8515,37.8857,203.83945047397,0
+OVS.US,D,20211118,000000,37.7549,37.7569,37.7549,37.7569,601.27516295588,0
+OVS.US,D,20211119,000000,37.3047,37.3047,37.3047,37.3047,104.48052235349,0
+OVS.US,D,20211122,000000,37.6045,37.6045,37.6045,37.6045,29.705246551482,0
+OVS.US,D,20211123,000000,37.4932,37.6768,37.4932,37.6181,481.42985790334,0
+OVS.US,D,20211124,000000,37.5801,37.5801,37.464,37.5293,576.69151063741,0
+OVS.US,D,20211126,000000,36.0913,36.0913,36.0913,36.0913,16.389101545645,0
+OVS.US,D,20211129,000000,36.1947,36.1947,36.023,36.023,341.09817591875,0
+OVS.US,D,20211130,000000,35.3903,35.4294,35.1775,35.2615,789.7498307308,0
+OVS.US,D,20211201,000000,34.7733,34.7733,34.7733,34.7733,53.264580023348,0
+OVS.US,D,20211202,000000,35.6462,35.6462,35.6462,35.6462,1.0243188466029,0
+OVS.US,D,20211203,000000,35.2341,35.2341,35.2341,35.2341,101.40756581368,0
+OVS.US,D,20211206,000000,36.0689,36.185,36.0591,36.0737,1019.1972523698,0
+OVS.US,D,20211207,000000,36.7473,36.8439,36.4564,36.5433,4679.0884912818,0
+OVS.US,D,20211208,000000,36.7698,36.7698,36.7698,36.7698,89.115739654448,0
+OVS.US,D,20211209,000000,36.389,36.389,36.1704,36.1704,573.61855409759,0
+OVS.US,D,20211210,000000,36.0298,36.1459,36.0211,36.1459,3952.8464290404,0
+OVS.US,D,20211213,000000,35.6041,35.6041,35.5592,35.5592,544.93762639272,0
+OVS.US,D,20211214,000000,35.3093,35.3093,35.3093,35.3093,127.01553697876,0
+OVS.US,D,20211215,000000,35.2166,35.7798,35.2166,35.7798,490.64872752276,0
+OVS.US,D,20211216,000000,35.2361,35.2488,35.2361,35.2488,123.94258043895,0
+OVS.US,D,20211217,000000,35.3328,35.3718,35.2937,35.3367,873.74397615223,0
+OVS.US,D,20211220,000000,34.4805,34.8212,34.4805,34.8212,701.65840992295,0
+OVS.US,D,20211221,000000,35.5164,35.8013,35.5164,35.8013,206.91240701377,0
+OVS.US,D,20211222,000000,36.1459,36.1919,36.1459,36.1919,347.24408899837,0
+OVS.US,D,20211223,000000,36.5726,36.5726,36.4515,36.4515,139.30736313798,0
+OVS.US,D,20211227,000000,36.9505,36.9505,36.9505,36.9505,51.215942330142,0
+OVS.US,D,20211228,000000,36.8421,36.8421,36.8421,36.8421,242.76356664488,0
+OVS.US,D,20211229,000000,36.6477,36.6477,36.6477,36.6477,1.0243188466029,0
+OVS.US,D,20211230,000000,36.496,36.496,36.496,36.496,50.19162348354,0
+OVS.US,D,20211231,000000,36.5023,36.6097,36.4791,36.4791,834.81985998132,0
+OVS.US,D,20220103,000000,36.7854,36.8447,36.7854,36.8447,1195.3800939856,0
+OVS.US,D,20220104,000000,37.0979,37.2149,37.0979,37.1598,518.30533638104,0
+OVS.US,D,20220105,000000,36.1887,36.1887,36.1887,36.1887,96.285971580668,0
+OVS.US,D,20220106,000000,36.312,36.312,36.312,36.312,96.285971580668,0
+OVS.US,D,20220107,000000,36.1314,36.1314,35.9309,35.9309,138.28304429139,0
+OVS.US,D,20220110,000000,35.7208,35.7208,35.7208,35.7208,74.775275802008,0
+OVS.US,D,20220111,000000,35.8873,36.0512,35.8873,36.0512,427.14095903338,0
+OVS.US,D,20220112,000000,35.9621,35.9621,35.9621,35.9621,62.483449642774,0
+OVS.US,D,20220113,000000,35.8678,35.8678,35.8678,35.8678,1024.3188466029,0
+OVS.US,D,20220114,000000,35.6529,35.9553,35.5358,35.9553,430.21391557319,0
+OVS.US,D,20220118,000000,35.0347,35.0347,35.0347,35.0347,95.261652734064,0
+OVS.US,D,20220119,000000,34.252,34.252,34.252,34.252,22.535014625263,0
+OVS.US,D,20220120,000000,34.2862,34.2862,33.2901,33.2901,664.78293144525,0
+OVS.US,D,20220121,000000,33.0854,33.0854,32.8413,32.8413,330.85498745272,0
+OVS.US,D,20220124,000000,33.5345,33.7437,33.5345,33.7437,207.93672586038,0
+OVS.US,D,20220125,000000,33.2416,33.6223,33.1485,33.1485,764.14185956572,0
+OVS.US,D,20220126,000000,33.7101,33.7102,32.5823,32.5823,794.87142496381,0
+OVS.US,D,20220127,000000,32.4118,32.4118,31.8976,31.8976,174.13420392248,0
+OVS.US,D,20220128,000000,31.7774,32.5637,31.7773,32.5637,1926.74375046,0
+OVS.US,D,20220131,000000,33.3189,33.3189,33.3189,33.3189,73.750956955405,0
+OVS.US,D,20220201,000000,33.2416,33.6035,33.2416,33.6035,179.2557981555,0
+OVS.US,D,20220202,000000,33.4608,33.4608,33.4608,33.4608,1.0243188466029,0
+OVS.US,D,20220203,000000,32.9424,32.9424,32.9424,32.9424,1.0243188466029,0
+OVS.US,D,20220204,000000,32.9664,32.9664,32.9664,32.9664,13.316145005837,0
+OVS.US,D,20220207,000000,33.0073,33.0854,32.8968,32.8968,7242.9585643287,0
+OVS.US,D,20220208,000000,33.2123,33.6195,33.2123,33.6195,1690.1260968947,0
+OVS.US,D,20220209,000000,33.9933,34.0715,33.9122,33.9122,748.77707686669,0
+OVS.US,D,20220210,000000,33.9445,33.9445,33.5007,33.5007,1041.7322669951,0
+OVS.US,D,20220211,000000,33.4564,33.4564,33.2416,33.4007,2373.3467675788,0
+OVS.US,D,20220214,000000,33.3295,33.3392,33.1652,33.1652,4711.8666943731,0
+OVS.US,D,20220215,000000,34.1203,34.1203,33.9848,33.9848,108.5777977399,0
+OVS.US,D,20220216,000000,34.1839,34.1839,34.1839,34.1839,6.1459130796171,0
+OVS.US,D,20220217,000000,33.4406,33.4406,33.4406,33.4406,2.0486376932057,0
+OVS.US,D,20220218,000000,33.2192,33.2192,33.2192,33.2192,9.2188696194256,0
+OVS.US,D,20220222,000000,32.8121,32.8121,32.7512,32.7512,3551.313441172,0
+OVS.US,D,20220223,000000,32.7046,32.7046,32.2709,32.2709,478.35690136353,0
+OVS.US,D,20220224,000000,31.6991,32.7688,31.6893,32.7688,615.61562680832,0
+OVS.US,D,20220225,000000,33.6321,33.6515,33.5042,33.5042,6389.7009651085,0
+OVS.US,D,20220228,000000,33.3197,33.7533,33.2904,33.7533,378.99797324305,0
+OVS.US,D,20220301,000000,33.0436,33.0436,33.0436,33.0436,32.778203091292,0
+OVS.US,D,20220302,000000,33.9844,33.9844,33.9844,33.9844,4.0972753864114,0
+OVS.US,D,20220303,000000,33.9152,33.9445,33.7374,33.7374,432.2625532664,0
+OVS.US,D,20220304,000000,33.0073,33.2921,33.0073,33.2921,546.98626408592,0
+OVS.US,D,20220307,000000,32.7925,32.8022,32.5783,32.5783,1017.1486146766,0
+OVS.US,D,20220308,000000,33.0269,33.1928,32.6129,32.6129,6377.4091389493,0
+OVS.US,D,20220309,000000,33.3157,33.5833,33.3157,33.3157,646.3451922064,0
+OVS.US,D,20220310,000000,33.4369,33.4369,33.364,33.364,6319.022964693,0
+OVS.US,D,20220311,000000,33.3197,33.3197,33.0098,33.0098,1787.436387322,0
+OVS.US,D,20220314,000000,32.5822,32.5822,32.5822,32.5822,3.0729565398085,0
+OVS.US,D,20220315,000000,33.0361,33.0361,33.0361,33.0361,87.067101961242,0
+OVS.US,D,20220316,000000,33.8257,33.8257,33.8257,33.8257,17.413420392248,0
+OVS.US,D,20220317,000000,34.2667,34.3644,34.224,34.224,1024.3188466029,0
+OVS.US,D,20220318,000000,34.4131,34.4619,34.4131,34.4445,5231.1963496007,0
+OVS.US,D,20220321,000000,34.2959,34.4131,34.2302,34.2302,1172.8450793603,0
+OVS.US,D,20220322,000000,34.4815,34.4815,34.4265,34.4265,616.63994565491,0
+OVS.US,D,20220323,000000,33.8115,34.1886,33.8115,33.8115,792.8227872706,0
+OVS.US,D,20220324,000000,33.9347,34.4489,33.9346,34.4489,22479.701407546,0
+OVS.US,D,20220325,000000,34.2079,34.3339,34.1788,34.3339,2801.5120454588,0
+OVS.US,D,20220328,000000,34.1742,34.1742,34.1742,34.1742,21.51069577866,0
+OVS.US,D,20220329,000000,34.091,35.051,34.091,35.051,1040.7079481485,0
+OVS.US,D,20220330,000000,34.8524,34.8621,34.2959,34.4161,8306.2015271024,0
+OVS.US,D,20220331,000000,34.062,34.062,34.062,34.062,11.267507312631,0
+OVS.US,D,20220401,000000,34.3953,34.3953,34.3953,34.3953,26.632290011674,0
+OVS.US,D,20220404,000000,34.256,34.256,34.2551,34.2551,3703.241960872,0
+OVS.US,D,20220405,000000,33.8829,33.8829,33.4982,33.4982,1134.2896740202,0
+OVS.US,D,20220406,000000,33.2052,33.2445,33.0828,33.0828,1428.5533327202,0
+OVS.US,D,20220407,000000,33.0507,33.0507,33.0507,33.0507,20.364267038064,0
+OVS.US,D,20220408,000000,33.0775,33.0775,32.8611,32.8611,871.59062922914,0
+OVS.US,D,20220411,000000,32.7534,32.7534,32.5849,32.5849,213.82480389967,0
+OVS.US,D,20220412,000000,32.7928,32.7928,32.7928,32.7928,5.091066759516,0
+OVS.US,D,20220413,000000,33.3509,33.3509,33.3509,33.3509,5.091066759516,0
+OVS.US,D,20220414,000000,33.4017,33.4017,33.1058,33.1058,2398.910657084,0
+OVS.US,D,20220418,000000,33.0579,33.1757,32.8025,32.9504,2260.4336412251,0
+OVS.US,D,20220419,000000,33.6963,33.71,33.6098,33.6098,562.05377025057,0
+OVS.US,D,20220420,000000,34.0008,34.0331,33.4507,33.7993,20996.577529596,0
+OVS.US,D,20220421,000000,33.5686,33.5882,33.1659,33.2931,1189.2731950229,0
+OVS.US,D,20220422,000000,33.0285,33.0285,32.2821,32.2821,2113.8109185511,0
+OVS.US,D,20220425,000000,31.6535,32.2722,31.569,32.2722,3949.6495920325,0
+OVS.US,D,20220426,000000,32.0463,32.1347,31.2741,31.2741,2686.0468223207,0
+OVS.US,D,20220427,000000,31.3196,31.457,31.1062,31.1062,9851.2141796635,0
+OVS.US,D,20220428,000000,32.6651,32.6651,30.8678,31.6815,1831.7658200739,0
+OVS.US,D,20220429,000000,31.8794,31.8892,30.9068,30.9068,780.96964090976,0
+OVS.US,D,20220502,000000,30.5831,31.0765,30.5831,31.0765,388.95750042702,0
+OVS.US,D,20220503,000000,31.4367,31.4367,31.4367,31.4367,102.83954854222,0
+OVS.US,D,20220504,000000,31.3196,32.3312,31.2527,32.3238,2572.0069269075,0
+OVS.US,D,20220505,000000,30.9463,30.9463,30.9463,30.9463,5.091066759516,0
+OVS.US,D,20220506,000000,30.6755,30.6755,30.6755,30.6755,88.584561615579,0
+OVS.US,D,20220509,000000,30.092,30.092,29.5996,29.5996,310.55507233048,0
+OVS.US,D,20220510,000000,29.9839,30.033,29.0018,29.4609,12078.046780276,0
+OVS.US,D,20220511,000000,28.8026,28.8026,28.8026,28.8026,101.82133519032,0
+OVS.US,D,20220512,000000,28.6384,29.1175,28.6384,29.1175,1142.4353808354,0
+OVS.US,D,20220513,000000,29.925,29.925,29.8211,29.8211,1427.5351193683,0
+OVS.US,D,20220516,000000,30.0821,30.2098,29.8857,29.9234,4499.4848020603,0
+OVS.US,D,20220517,000000,30.9365,30.9819,30.9071,30.9819,429.68603450315,0
+OVS.US,D,20220518,000000,29.8416,29.8416,29.8416,29.8416,91.639201671289,0
+OVS.US,D,20220519,000000,29.6598,29.9309,29.6598,29.7361,5223.4344952634,0
+OVS.US,D,20220520,000000,29.5711,29.5711,29.5711,29.5711,5.091066759516,0
+OVS.US,D,20220523,000000,29.9627,29.9627,29.9627,29.9627,37.673894020419,0
+OVS.US,D,20220524,000000,29.2473,29.5916,29.2473,29.5916,130.33130904361,0
+OVS.US,D,20220525,000000,30.3382,30.3382,30.3382,30.3382,7.1274934633224,0
+OVS.US,D,20220526,000000,31.074,31.074,31.017,31.017,6312.9227817999,0
+OVS.US,D,20220527,000000,31.5061,31.7615,31.5047,31.756,2434.5481244006,0
+OVS.US,D,20220531,000000,31.2705,31.4472,31.2606,31.4461,2293.016468486,0
+OVS.US,D,20220601,000000,31.3865,31.3865,31.3865,31.3865,20.364267038064,0
+OVS.US,D,20220602,000000,31.9359,31.9359,31.9359,31.9359,1.0182133519032,0
+OVS.US,D,20220603,000000,31.5749,31.6825,31.5749,31.6825,727.00433325889,0
+OVS.US,D,20220606,000000,31.8008,31.8587,31.7811,31.8587,2139.2662523486,0
+OVS.US,D,20220607,000000,32.0365,32.2146,32.0365,32.2146,2735.9392765639,0
+OVS.US,D,20220608,000000,31.6633,31.6812,31.6437,31.6812,2342.9089227293,0
+OVS.US,D,20220609,000000,31.1723,31.1723,31.0911,31.0911,273.89939166196,0
+OVS.US,D,20220610,000000,30.3374,30.3374,30.3292,30.3292,460.23243506025,0
+OVS.US,D,20220613,000000,28.8821,28.8821,28.8821,28.8821,8.1457068152257,0
+OVS.US,D,20220614,000000,28.704,28.704,28.704,28.704,18.327840334258,0
+OVS.US,D,20220615,000000,28.9526,28.9883,28.8152,28.9883,1101.7068467593,0
+OVS.US,D,20220616,000000,27.6465,27.7349,27.4255,27.4923,934.71985704714,0
+OVS.US,D,20220617,000000,27.7152,27.7987,27.7152,27.7153,1479.4640003154,0
+OVS.US,D,20220621,000000,28.1587,28.1587,28.1587,28.1587,153.75021613738,0
+OVS.US,D,20220622,000000,28.0786,28.167,28.0786,28.1193,491.79704896925,0
+OVS.US,D,20220623,000000,28.306,28.306,28.306,28.306,59.056374410386,0
+OVS.US,D,20220624,000000,29.1774,29.1774,29.1774,29.1774,44.801387483741,0
+OVS.US,D,20220627,000000,29.4112,29.4112,29.4112,29.4112,160.87770960071,0
+OVS.US,D,20220628,000000,28.9831,28.9831,28.9831,28.9831,41.746747428031,0
+OVS.US,D,20220629,000000,28.711,28.711,28.711,28.711,2.0364267038064,0
+OVS.US,D,20220630,000000,28.7955,28.7955,28.5044,28.5044,1818.5290464991,0
+OVS.US,D,20220701,000000,28.5009,28.8725,28.5009,28.8725,2658.5550618193,0
+OVS.US,D,20220705,000000,28.8896,28.8896,28.8896,28.8896,6.0594057228,0
+OVS.US,D,20220706,000000,28.4879,28.5736,28.4236,28.5736,1615.84152608,0
+OVS.US,D,20220707,000000,29.191,29.2306,29.1303,29.1303,537.2673074216,0
+OVS.US,D,20220708,000000,29.0937,29.0937,29.0937,29.0937,291.8613756482,0
+OVS.US,D,20220711,000000,28.8246,28.8246,28.6718,28.6718,812.970267809,0
+OVS.US,D,20220712,000000,28.6256,28.6256,28.6256,28.6256,4.0396038152,0
+OVS.US,D,20220713,000000,28.686,28.686,28.5563,28.5563,1963.2474541872,0
+OVS.US,D,20220714,000000,28.2846,28.2846,28.2846,28.2846,48.4752457824,0
+OVS.US,D,20220715,000000,28.7255,28.9236,28.7255,28.8952,674.6138371384,0
+OVS.US,D,20220718,000000,29.0326,29.0326,28.9184,28.9184,225.2079126974,0
+OVS.US,D,20220719,000000,29.9336,29.9619,29.9336,29.9619,137.3465297168,0
+OVS.US,D,20220720,000000,30.3099,30.3849,30.3099,30.3849,113.1089068256,0
+OVS.US,D,20220721,000000,30.0822,30.4613,30.0822,30.4613,371.6435509984,0
+OVS.US,D,20220722,000000,30.1576,30.1576,30.1576,30.1576,8.0792076304,0
+OVS.US,D,20220725,000000,30.3911,30.3911,30.3911,30.3911,164.6138554694,0
+OVS.US,D,20220726,000000,30.3594,30.3594,30.2255,30.2255,101.9999963338,0
+OVS.US,D,20220727,000000,30.4881,30.9831,30.4881,30.9831,515.049486438,0
+OVS.US,D,20220728,000000,31.3484,31.3484,31.3484,31.3484,99.9801944262,0
+OVS.US,D,20220729,000000,31.6078,31.6078,31.6078,31.6078,14.1386133532,0
+OVS.US,D,20220801,000000,31.8051,31.8051,31.691,31.691,531.2079016988,0
+OVS.US,D,20220802,000000,31.4328,31.8348,31.4328,31.4328,272.673257526,0
+OVS.US,D,20220803,000000,31.7061,31.7456,31.7061,31.7456,620.0791856332,0
+OVS.US,D,20220804,000000,31.6071,31.6071,31.46,31.46,101.9999963338,0
+OVS.US,D,20220805,000000,31.6376,31.6376,31.6376,31.6376,72.7128686736,0
+OVS.US,D,20220808,000000,31.8378,31.8378,31.8378,31.8378,23.2277219374,0
+OVS.US,D,20220809,000000,31.3194,31.3194,31.3194,31.3194,34.3366324292,0
+OVS.US,D,20220810,000000,32.1517,32.2208,32.1181,32.1181,499.900972131,0
+OVS.US,D,20220811,000000,32.5576,32.5576,32.3162,32.3162,1162.3959978238,0
+OVS.US,D,20220812,000000,32.5576,32.8768,32.5251,32.8768,2222.7919993138,0
+OVS.US,D,20220815,000000,32.9042,33.018,32.9042,33.018,1029.0890719222,0
+OVS.US,D,20220816,000000,33.2409,33.2607,33.1912,33.1912,2587.3662436356,0
+OVS.US,D,20220817,000000,32.6849,32.7362,32.6849,32.7362,162.5940535618,0
+OVS.US,D,20220818,000000,33.0154,33.0154,33.0154,33.0154,15.148514307,0
+OVS.US,D,20220819,000000,32.3992,32.5477,32.3299,32.4015,1210.8712436062,0
+OVS.US,D,20220822,000000,31.6071,31.617,31.562,31.562,252.47523845,0
+OVS.US,D,20220823,000000,31.7556,31.7556,31.5504,31.5504,2786.3167315342,0
+OVS.US,D,20220824,000000,31.6739,31.6739,31.6739,31.6739,58.5742553204,0
+OVS.US,D,20220825,000000,32.3247,32.3247,32.3247,32.3247,51.5049486438,0
+OVS.US,D,20220826,000000,31.2047,31.2047,31.2047,31.2047,13.1287123994,0
+OVS.US,D,20220829,000000,31.1318,31.1318,30.8324,30.8324,707.9405686138,0
+OVS.US,D,20220830,000000,30.2809,30.2809,30.2809,30.2809,19.1881181222,0
+OVS.US,D,20220831,000000,30.1317,30.1416,29.983,29.983,225.2079126974,0
+OVS.US,D,20220901,000000,29.5816,29.5816,29.5816,29.5816,92.9108877496,0
+OVS.US,D,20220902,000000,29.3364,29.3364,29.3364,29.3364,67.6633639046,0
+OVS.US,D,20220906,000000,28.9286,28.9463,28.8642,28.9463,614.0197799104,0
+OVS.US,D,20220907,000000,29.2504,29.5379,29.2504,29.5379,588.7722560654,0
+OVS.US,D,20220908,000000,29.5069,29.6776,29.5069,29.6776,524.1385950222,0
+OVS.US,D,20220909,000000,30.2736,30.2736,30.2736,30.2736,6.0594057228,0
+OVS.US,D,20220912,000000,30.5872,30.6673,30.5872,30.6673,441.3267168106,0
+OVS.US,D,20220913,000000,29.7653,29.7653,29.3815,29.3815,955.3663022948,0
+OVS.US,D,20220914,000000,29.3496,29.3496,29.3496,29.3496,24.2376228912,0
+OVS.US,D,20220915,000000,29.1033,29.1033,29.1033,29.1033,51.5049486438,0
+OVS.US,D,20220916,000000,28.7157,28.8348,28.6959,28.8348,478.6930521012,0
+OVS.US,D,20220919,000000,29.1998,29.1998,29.1998,29.1998,93.9207887034,0
+OVS.US,D,20220920,000000,28.7684,28.7684,28.7684,28.7684,4.0396038152,0
+OVS.US,D,20220921,000000,28.884,29.0524,28.28,28.3756,1217.9405502828,0
+OVS.US,D,20220922,000000,27.7279,27.7279,27.7279,27.7279,39.3861371982,0
+OVS.US,D,20220923,000000,26.9687,26.9687,26.9687,26.9687,68.6732648584,0
+OVS.US,D,20220926,000000,26.5827,26.5827,26.5827,26.5827,17.1683162146,0
+OVS.US,D,20220927,000000,26.558,26.558,26.558,26.558,5.049504769,0
+OVS.US,D,20220928,000000,26.963,27.442,26.963,27.442,1330.0395561546,0
+OVS.US,D,20220929,000000,26.6759,26.7089,26.6759,26.7089,132.2970249478,0
+OVS.US,D,20220930,000000,26.4679,26.4751,26.4679,26.4751,124.2178173174,0
+OVS.US,D,20221003,000000,27.468,27.468,27.2701,27.2701,7763.1086318606,0
+OVS.US,D,20221004,000000,28.29,28.49,28.29,28.4626,1771,0
+OVS.US,D,20221005,000000,28.11,28.3189,28.11,28.3189,214,0
+OVS.US,D,20221006,000000,28.1,28.3,28.1,28.1325,1100,0
+OVS.US,D,20221007,000000,27.49,27.49,27.3411,27.3411,265,0
+OVS.US,D,20221010,000000,27.46,27.46,27.3264,27.3264,158,0
+OVS.US,D,20221011,000000,27.56,27.59,27.3585,27.3585,677,0
+OVS.US,D,20221012,000000,27.19,27.3296,27.1792,27.1792,6488,0
+OVS.US,D,20221013,000000,27.57,27.92,27.57,27.9181,3134,0
+OVS.US,D,20221014,000000,27.3899,27.3899,27.1686,27.1686,1062,0
+OVS.US,D,20221017,000000,27.95,27.99,27.94,27.9823,1642,0
+OVS.US,D,20221018,000000,28.2,28.3526,28.2,28.3526,155,0
+OVS.US,D,20221019,000000,27.74,27.9403,27.7399,27.9403,3437,0
+OVS.US,D,20221020,000000,27.63,27.63,27.559,27.5591,1379,0
+OVS.US,D,20221021,000000,28.2649,28.2649,28.2649,28.2649,47,0
+OVS.US,D,20221024,000000,28.5357,28.5357,28.5357,28.5357,196,0
+OVS.US,D,20221025,000000,29.2156,29.2156,29.2156,29.2156,1,0
+OVS.US,D,20221026,000000,29.73,29.73,29.3474,29.3474,1156,0
+OVS.US,D,20221027,000000,29.72,29.72,29.3806,29.3806,1076,0
+OVS.US,D,20221028,000000,29.99,30.0668,29.99,30.0668,254,0
+OVS.US,D,20221031,000000,30.0465,30.0465,30.0465,30.0465,193,0
+OVS.US,D,20221101,000000,30.26,30.29,30.158,30.158,1392,0
+OVS.US,D,20221102,000000,29.61,29.61,29.1334,29.1334,142,0
+OVS.US,D,20221103,000000,28.9347,28.9347,28.9347,28.9347,2,0
+OVS.US,D,20221104,000000,29.3548,29.3548,29.3548,29.3548,87,0
+OVS.US,D,20221107,000000,29.42,29.745,29.41,29.6732,1468,0
+OVS.US,D,20221108,000000,30.005,30.0499,29.723,29.723,742,0
+OVS.US,D,20221109,000000,29.32,29.32,29.0077,29.0077,388,0
+OVS.US,D,20221110,000000,30.8407,30.8407,30.8407,30.8407,37,0
+OVS.US,D,20221111,000000,31.1,31.1,31.0389,31.0389,804,0
+OVS.US,D,20221114,000000,31.23,31.25,30.728,30.728,714,0
+OVS.US,D,20221115,000000,31.1241,31.1241,31.1241,31.1241,19,0
+OVS.US,D,20221116,000000,30.6107,30.6107,30.6107,30.6107,112,0
+OVS.US,D,20221117,000000,30,30.4626,30,30.4626,695,0
+OVS.US,D,20221118,000000,30.4924,30.696,30.4924,30.696,629,0
+OVS.US,D,20221121,000000,30.68,30.68,30.6386,30.6386,600,0
+OVS.US,D,20221122,000000,30.81,31.0247,30.7601,31.0247,504,0
+OVS.US,D,20221123,000000,31.24,31.24,31.02,31.0619,431,0
+OVS.US,D,20221125,000000,31.1391,31.1391,31.1391,31.1391,17,0
+OVS.US,D,20221128,000000,30.4,30.505,30.4,30.505,514,0
+OVS.US,D,20221129,000000,30.73,30.83,30.59,30.6391,1204,0
+OVS.US,D,20221130,000000,30.46,31.3386,30.46,31.3386,387,0
+OVS.US,D,20221201,000000,31.35,31.35,31.27,31.3451,555,0
+OVS.US,D,20221202,000000,31.46,31.49,31.29,31.463,2153,0
+OVS.US,D,20221205,000000,30.6,30.74,30.5593,30.5593,2312,0
+OVS.US,D,20221206,000000,30.195,30.2308,30.195,30.2308,278,0
+OVS.US,D,20221207,000000,30.39,30.4,30.1167,30.1167,1052,0
+OVS.US,D,20221208,000000,30.47,30.47,30.2545,30.2545,367,0
+OVS.US,D,20221209,000000,29.9289,29.9289,29.9289,29.9289,52,0
+OVS.US,D,20221212,000000,30.2633,30.2633,30.2633,30.2633,80,0
+OVS.US,D,20221213,000000,30.42,30.42,30.42,30.42,15,0
+OVS.US,D,20221214,000000,30.54,30.65,30.15,30.2055,8475,0
+OVS.US,D,20221215,000000,29.52,29.52,29.3921,29.3921,126,0
+OVS.US,D,20221216,000000,28.92,29.1395,28.92,29.1395,344,0
+OVS.US,D,20221219,000000,28.99,28.99,28.9136,28.9136,653,0
+OVS.US,D,20221220,000000,29.17,29.19,29.0019,29.0019,516,0
+OVS.US,D,20221221,000000,29.67,29.67,29.432,29.432,575,0
+OVS.US,D,20221222,000000,29.0505,29.0505,29.0505,29.0505,69,0
+OVS.US,D,20221223,000000,29.23,29.2588,29.23,29.2588,412,0
+OVS.US,D,20221227,000000,29.224,29.224,29.224,29.224,27,0
+OVS.US,D,20221228,000000,28.71,28.71,28.4156,28.4156,993,0
+OVS.US,D,20221229,000000,29.0459,29.0459,29.0459,29.0459,30,0
+OVS.US,D,20221230,000000,29.04,29.04,28.78,28.9117,584,0
+OVS.US,D,20230103,000000,29.02,29.02,28.805,28.8424,371,0
+OVS.US,D,20230104,000000,29.16,29.33,29.15,29.2053,903,0
+OVS.US,D,20230105,000000,28.9263,28.9263,28.9263,28.9263,35,0
+OVS.US,D,20230106,000000,29.47,29.73,29.47,29.624,631,0
+OVS.US,D,20230109,000000,29.6531,29.6531,29.6531,29.6531,75,0
+OVS.US,D,20230110,000000,30.0441,30.0441,30.0441,30.0441,83,0
+OVS.US,D,20230111,000000,30.22,30.4028,30.22,30.4028,812,0
+OVS.US,D,20230112,000000,30.41,30.8595,30.41,30.8595,914,0
+OVS.US,D,20230113,000000,31.0602,31.0602,31.0602,31.0602,195,0
+OVS.US,D,20230117,000000,30.9,30.9589,30.89,30.9589,485,0
+OVS.US,D,20230118,000000,30.436,30.436,30.436,30.436,3,0
+OVS.US,D,20230119,000000,30.1382,30.1382,30.1382,30.1382,176,0
+OVS.US,D,20230120,000000,30.6598,30.6598,30.6598,30.6598,38,0
+OVS.US,D,20230123,000000,31.0438,31.0438,31.0438,31.0438,19,0
+OVS.US,D,20230124,000000,30.92,30.92,30.9031,30.9031,171,0
+OVS.US,D,20230125,000000,31,31.0058,30.86,31.0058,688,0
+OVS.US,D,20230126,000000,31.02,31.2038,31.02,31.2038,3949,0
+OVS.US,D,20230127,000000,31.3616,31.3616,31.3616,31.3616,23,0
+OVS.US,D,20230130,000000,31.3,31.31,30.9976,30.9976,2004,0
+OVS.US,D,20230131,000000,31.55,31.8033,31.55,31.8033,200,0
+OVS.US,D,20230201,000000,31.85,32.516,31.8499,32.3157,993,0
+OVS.US,D,20230202,000000,33.11,33.13,33.0867,33.0867,4212,0
+OVS.US,D,20230203,000000,32.9,33.0082,32.9,33.0082,574,0
+OVS.US,D,20230206,000000,32.75,32.75,32.3,32.3,378,0
+OVS.US,D,20230207,000000,32.699,32.699,32.699,32.699,38,0
+OVS.US,D,20230208,000000,32.1891,32.1891,32.1891,32.1891,16,0
+OVS.US,D,20230209,000000,32.331,32.34,31.7313,31.7313,4986,0
+OVS.US,D,20230210,000000,31.695,31.91,31.695,31.8298,2653,0
+OVS.US,D,20230213,000000,32.24,32.3,32.16,32.2512,2743,0
+OVS.US,D,20230214,000000,32.24,32.24,32.2223,32.2223,149,0
+OVS.US,D,20230215,000000,32.47,32.4819,32.42,32.4819,688,0
+OVS.US,D,20230216,000000,32.44,32.53,32.2623,32.2623,2111,0
+OVS.US,D,20230217,000000,32.23,32.3001,32.23,32.3001,361,0
+OVS.US,D,20230221,000000,31.259,31.259,31.259,31.259,41,0
+OVS.US,D,20230222,000000,31.47,31.47,31.3494,31.3494,351,0
+OVS.US,D,20230223,000000,31.5763,31.5763,31.5763,31.5763,1,0
+OVS.US,D,20230224,000000,31.2484,31.2484,31.2484,31.2484,11,0
+OVS.US,D,20230227,000000,31.47,31.47,31.3261,31.3261,264,0
+OVS.US,D,20230228,000000,31.3453,31.3453,31.3453,31.3453,11,0
+OVS.US,D,20230301,000000,31.15,31.3344,31.15,31.3344,532,0
+OVS.US,D,20230302,000000,31.4413,31.4413,31.4413,31.4413,6639,0
+OVS.US,D,20230303,000000,31.8809,31.8809,31.8809,31.8809,102,0
+OVS.US,D,20230306,000000,31.1503,31.1503,31.1503,31.1503,23,0
+OVS.US,D,20230307,000000,30.8048,30.8048,30.8048,30.8048,23,0
+OVS.US,D,20230308,000000,30.8565,30.8565,30.8565,30.8565,9,0
+OVS.US,D,20230309,000000,30.45,30.45,30.0665,30.0665,219,0
+OVS.US,D,20230310,000000,29.11,29.209,29.11,29.209,597,0
+OVS.US,D,20230313,000000,28.73,28.73,28.5232,28.5232,188,0
+OVS.US,D,20230314,000000,29.19,29.29,29.1299,29.1525,2699,0
+OVS.US,D,20230315,000000,28.5901,28.6017,28.5901,28.6017,175,0
+OVS.US,D,20230316,000000,29.2138,29.2138,29.2138,29.2138,16,0
+OVS.US,D,20230317,000000,28.3724,28.3724,28.3724,28.3724,43,0
+OVS.US,D,20230320,000000,29.1,29.1,28.65,28.8163,899,0
+OVS.US,D,20230321,000000,29.326,29.326,29.326,29.326,64,0
+OVS.US,D,20230322,000000,28.92,28.9201,28.5928,28.5928,828,0
+OVS.US,D,20230323,000000,28.3241,28.3241,28.3241,28.3241,246,0
+OVS.US,D,20230324,000000,28.5562,28.5562,28.5562,28.5562,23,0
+OVS.US,D,20230327,000000,28.89,28.97,28.88,28.9217,1995,0
+OVS.US,D,20230328,000000,28.9322,28.9322,28.9322,28.9322,96,0
+OVS.US,D,20230329,000000,29.1522,29.1522,29.1522,29.1522,57,0
+OVS.US,D,20230330,000000,29.1401,29.1704,29.14,29.1704,1671,0
+OVS.US,D,20230331,000000,29.7693,29.7693,29.7693,29.7693,56,0
+OVS.US,D,20230403,000000,29.8115,29.8115,29.8115,29.8115,13,0
+OVS.US,D,20230404,000000,28.9416,28.9416,28.9416,28.9416,4,0
+OVS.US,D,20230405,000000,28.53,28.7342,28.53,28.7342,423,0
+OVS.US,D,20230406,000000,28.71,28.84,28.6,28.7661,12943,0
+OVS.US,D,20230410,000000,28.98,29.1422,28.98,29.1422,555,0
+OVS.US,D,20230411,000000,29.39,29.4202,29.3483,29.3483,497,0
+OVS.US,D,20230412,000000,29.19,29.23,29.09,29.0954,1044,0
+OVS.US,D,20230413,000000,29.5,29.5,29.4328,29.4328,305,0
+OVS.US,D,20230414,000000,29.45,29.45,28.98,29.1325,481,0
+OVS.US,D,20230417,000000,29.3445,29.3445,29.3445,29.3445,405,0
+OVS.US,D,20230418,000000,29.2039,29.2039,29.2039,29.2039,23,0
+OVS.US,D,20230419,000000,29.31,29.31,29.2639,29.2639,920,0
+OVS.US,D,20230420,000000,29.17,29.17,29.14,29.14,838,0
+OVS.US,D,20230421,000000,29.05,29.0877,29.05,29.0877,522,0
+OVS.US,D,20230424,000000,29.1015,29.1015,29.1015,29.1015,1,0
+OVS.US,D,20230425,000000,28.26,28.2612,28.26,28.2612,109,0
+OVS.US,D,20230426,000000,27.9741,27.9741,27.9741,27.9741,6,0
+OVS.US,D,20230427,000000,28.5091,28.5091,28.5091,28.5091,12,0
+OVS.US,D,20230428,000000,28.77,28.8214,28.77,28.8214,231,0
+OVS.US,D,20230501,000000,28.8279,28.8279,28.8279,28.8279,5351,0
+OVS.US,D,20230502,000000,28.2611,28.2611,28.2611,28.2611,32,0
+OVS.US,D,20230503,000000,28.1994,28.1994,28.1994,28.1994,42,0
+OVS.US,D,20230504,000000,27.96,27.96,27.828,27.828,712,0
+OVS.US,D,20230505,000000,28.64,28.64,28.5833,28.5833,742,0
+OVS.US,D,20230508,000000,28.4529,28.4529,28.4529,28.4529,100,0
+OVS.US,D,20230509,000000,28.2723,28.2723,28.2723,28.2723,268,0
+OVS.US,D,20230510,000000,28.3,28.3784,28.29,28.3784,3950,0
+OVS.US,D,20230511,000000,28.05,28.1785,28.05,28.1785,358,0
+OVS.US,D,20230512,000000,28.03,28.0864,28.03,28.0864,462,0
+OVS.US,D,20230515,000000,28.3974,28.3974,28.3974,28.3974,27,0
+OVS.US,D,20230516,000000,28.0421,28.0421,28.0421,28.0421,42,0
+OVS.US,D,20230517,000000,28.7443,28.7443,28.7443,28.7443,47,0
+OVS.US,D,20230518,000000,29.0213,29.0213,29.0213,29.0213,38,0
+OVS.US,D,20230519,000000,28.79,28.8,28.7866,28.7866,1128,0
+OVS.US,D,20230522,000000,28.9939,28.9939,28.9939,28.9939,160,0
+OVS.US,D,20230523,000000,28.9483,28.9483,28.9483,28.9483,1,0
+OVS.US,D,20230524,000000,28.58,28.66,28.56,28.5655,4339,0
+OVS.US,D,20230525,000000,28.4806,28.4806,28.4806,28.4806,106,0
+OVS.US,D,20230526,000000,28.88,28.88,28.8443,28.8443,384,0
+OVS.US,D,20230530,000000,28.6,28.6758,28.57,28.6758,910,0
+OVS.US,D,20230531,000000,28.31,28.33,28.2725,28.3158,2205,0
+OVS.US,D,20230601,000000,28.64,28.64,28.5788,28.5788,457,0
+OVS.US,D,20230602,000000,29.8046,29.8046,29.8046,29.8046,236,0
+OVS.US,D,20230605,000000,29.1883,29.1883,29.1883,29.1883,145,0
+OVS.US,D,20230606,000000,30.01,30.0362,30.01,30.0362,244,0
+OVS.US,D,20230607,000000,30.79,30.79,30.7466,30.7466,3011,0
+OVS.US,D,20230608,000000,30.64,30.64,30.5578,30.5578,2200,0
+OVS.US,D,20230609,000000,30.3029,30.3029,30.3029,30.3029,19,0
+OVS.US,D,20230612,000000,30.4059,30.4059,30.4059,30.4059,69,0
+OVS.US,D,20230613,000000,30.7213,30.7213,30.7213,30.7213,25,0
+OVS.US,D,20230614,000000,30.5301,30.57,30.2856,30.2856,2059,0
+OVS.US,D,20230615,000000,30.5491,30.5491,30.5491,30.5491,2,0
+OVS.US,D,20230616,000000,30.4683,30.4683,30.4683,30.4683,1,0
+OVS.US,D,20230620,000000,30.3304,30.3304,30.3304,30.3304,137,0
+OVS.US,D,20230621,000000,30.33,30.33,30.3245,30.3245,2952,0
+OVS.US,D,20230622,000000,29.9401,29.9491,29.92,29.9491,419,0
+OVS.US,D,20230623,000000,29.4208,29.4208,29.4208,29.4208,29,0
+OVS.US,D,20230626,000000,29.52,29.5527,29.52,29.5527,3721,0
+OVS.US,D,20230627,000000,30.12,30.1908,30.12,30.1908,1909,0
+OVS.US,D,20230628,000000,30.2064,30.2064,30.2064,30.2064,24,0
+OVS.US,D,20230629,000000,30.7476,30.7476,30.7476,30.7476,1,0
+OVS.US,D,20230630,000000,30.8289,30.8289,30.8289,30.8289,1,0
+OVS.US,D,20230703,000000,30.9924,30.9924,30.9924,30.9924,50,0
+OVS.US,D,20230705,000000,30.43,30.43,30.2855,30.2855,296,0
+OVS.US,D,20230706,000000,29.8072,29.8072,29.8072,29.8072,1,0
+OVS.US,D,20230707,000000,30.23,30.4,30.0828,30.0828,503,0
+OVS.US,D,20230710,000000,30.5197,30.5197,30.425,30.4717,1781,0
+OVS.US,D,20230711,000000,30.8197,30.8197,30.8197,30.8197,127,0
+OVS.US,D,20230712,000000,31.3299,31.3299,31.1725,31.1725,729,0
+OVS.US,D,20230713,000000,31.3685,31.3685,31.3685,31.3685,1,0
+OVS.US,D,20230714,000000,31.098,31.098,31.098,31.098,24,0
+OVS.US,D,20230717,000000,31.48,31.48,31.3597,31.3597,380,0
+OVS.US,D,20230718,000000,31.76,31.79,31.61,31.7875,2311,0
+OVS.US,D,20230719,000000,31.93,31.9736,31.93,31.9736,167,0
+OVS.US,D,20230720,000000,31.64,31.7168,31.64,31.7168,374,0
+OVS.US,D,20230721,000000,31.6201,31.69,31.5968,31.5968,4497,0
+OVS.US,D,20230724,000000,31.91,31.92,31.8069,31.8069,2513,0
+OVS.US,D,20230725,000000,31.75,31.7704,31.75,31.7704,1004,0
+OVS.US,D,20230726,000000,31.9952,31.9952,31.9952,31.9952,11,0
+OVS.US,D,20230727,000000,31.9702,31.9702,31.6613,31.6613,154,0
+OVS.US,D,20230728,000000,31.9847,31.9847,31.9847,31.9847,66,0
+OVS.US,D,20230731,000000,32.2622,32.2622,32.2622,32.2622,16,0
+OVS.US,D,20230801,000000,31.9,32.1415,31.9,32.1415,448,0
+OVS.US,D,20230802,000000,31.8218,31.8218,31.8218,31.8218,90,0
+OVS.US,D,20230803,000000,31.7112,31.7112,31.7112,31.7112,15,0
+OVS.US,D,20230804,000000,31.82,31.82,31.64,31.6423,2838,0
+OVS.US,D,20230807,000000,31.8,31.91,31.79,31.8925,6165,0
+OVS.US,D,20230808,000000,31.6618,31.6618,31.6618,31.6618,117,0
+OVS.US,D,20230809,000000,31.3904,31.3904,31.3904,31.3904,24,0
+OVS.US,D,20230810,000000,31.2,31.2744,31.2,31.2744,198,0
+OVS.US,D,20230811,000000,31.2,31.28,31.2,31.2402,582,0
+OVS.US,D,20230814,000000,31.0999,31.0999,31.0999,31.0999,153,0
+OVS.US,D,20230815,000000,30.7408,30.7408,30.7408,30.7408,21,0
+OVS.US,D,20230816,000000,30.4801,30.4825,30.3598,30.3598,1163,0
+OVS.US,D,20230817,000000,30.11,30.15,30.0303,30.0308,3261,0
+OVS.US,D,20230818,000000,30.1377,30.1377,30.1377,30.1377,47,0
+OVS.US,D,20230821,000000,30.0294,30.0294,30.0294,30.0294,2,0
+OVS.US,D,20230822,000000,29.9536,29.9536,29.9536,29.9536,60,0
+OVS.US,D,20230823,000000,30.31,30.3527,30.2807,30.2807,769,0
+OVS.US,D,20230824,000000,29.9586,29.9586,29.9586,29.9586,10,0
+OVS.US,D,20230825,000000,30.0482,30.0482,30.0482,30.0482,19,0
+OVS.US,D,20230828,000000,30.37,30.42,30.3113,30.3113,1604,0
+OVS.US,D,20230829,000000,30.735,30.735,30.735,30.735,2,0
+OVS.US,D,20230830,000000,30.92,30.92,30.86,30.8936,970,0
+OVS.US,D,20230831,000000,30.8764,30.8764,30.8764,30.8764,2,0
+OVS.US,D,20230901,000000,31.24,31.29,31.1877,31.1877,766,0
+OVS.US,D,20230905,000000,30.39,30.39,30.286,30.286,253,0
+OVS.US,D,20230906,000000,30.04,30.1703,30.04,30.1703,8671,0
+OVS.US,D,20230907,000000,29.86,29.99,29.85,29.9205,12897,0
+OVS.US,D,20230908,000000,29.9,29.95,29.8083,29.8083,5400,0
+OVS.US,D,20230911,000000,30.14,30.14,29.86,29.864,3318,0
+OVS.US,D,20230912,000000,29.807,29.807,29.807,29.807,21,0
+OVS.US,D,20230913,000000,29.55,29.6676,29.55,29.6676,249,0
+OVS.US,D,20230914,000000,30.173,30.173,30.173,30.173,1,0
+OVS.US,D,20230915,000000,29.8,29.8854,29.8,29.8854,184,0
+OVS.US,D,20230918,000000,29.73,29.745,29.6852,29.6852,1966,0
+OVS.US,D,20230919,000000,29.62,29.6396,29.62,29.6396,469,0
+OVS.US,D,20230920,000000,29.3333,29.3333,29.3333,29.3333,1,0
+OVS.US,D,20230921,000000,28.98,28.98,28.7675,28.7675,1689,0
+OVS.US,D,20230922,000000,28.77,28.77,28.6479,28.6479,1285,0
+OVS.US,D,20230925,000000,28.775,28.775,28.775,28.775,120,0
+OVS.US,D,20230926,000000,28.2567,28.2567,28.2567,28.2567,1,0
+OVS.US,D,20230927,000000,28.6,28.6,28.5136,28.5136,100,0
+OVS.US,D,20230928,000000,28.8826,28.8826,28.8826,28.8826,1,0
+OVS.US,D,20230929,000000,28.94,28.94,28.58,28.6631,2535,0
+OVS.US,D,20231002,000000,28.43,28.43,28.17,28.2445,760,0
+OVS.US,D,20231003,000000,27.4192,27.4192,27.4192,27.4192,2,0
+OVS.US,D,20231004,000000,27.25,27.5586,27.25,27.5586,1901,0
+OVS.US,D,20231005,000000,27.38,27.59,27.38,27.4953,1494,0
+OVS.US,D,20231006,000000,27.228,27.8,27.228,27.7599,2061,0
+OVS.US,D,20231009,000000,28.0344,28.0344,28.0344,28.0344,1,0
+OVS.US,D,20231010,000000,28.52,28.54,28.3977,28.3977,1513,0
+OVS.US,D,20231011,000000,28.4636,28.4636,28.4636,28.4636,24,0
+OVS.US,D,20231012,000000,27.69,27.8914,27.69,27.8914,3083,0
+OVS.US,D,20231013,000000,27.56,27.56,27.49,27.5126,949,0
+OVS.US,D,20231016,000000,28.0706,28.0706,28.0706,28.0706,1,0
+OVS.US,D,20231017,000000,28.4304,28.4304,28.4304,28.4304,20,0
+OVS.US,D,20231018,000000,27.85,27.88,27.7737,27.7737,870,0
+OVS.US,D,20231019,000000,27.271,27.271,27.271,27.271,43,0
+OVS.US,D,20231020,000000,27.0999,27.0999,26.7906,26.7906,2088,0
+OVS.US,D,20231023,000000,26.84,26.85,26.4808,26.4808,488,0
+OVS.US,D,20231024,000000,26.7175,26.7175,26.7175,26.7175,91,0
+OVS.US,D,20231025,000000,26.25,26.25,26.2044,26.2044,629,0
+OVS.US,D,20231026,000000,26.31,26.31,26.2104,26.2104,763,0
+OVS.US,D,20231027,000000,25.8756,25.8756,25.8756,25.8756,18,0
+OVS.US,D,20231030,000000,25.98,26.2099,25.98,26.0923,345,0
+OVS.US,D,20231031,000000,26.3483,26.3483,26.3483,26.3483,114,0
+OVS.US,D,20231101,000000,26.297,26.55,26.297,26.5435,1530,0
+OVS.US,D,20231102,000000,27.11,27.3919,27.11,27.3486,1227,0
+OVS.US,D,20231103,000000,28.09,28.49,28.09,28.2434,1964,0
+OVS.US,D,20231106,000000,28,28,27.92,27.9711,1795,0
+OVS.US,D,20231107,000000,27.84,27.89,27.7998,27.8261,2338,0
+OVS.US,D,20231108,000000,27.51,27.5399,27.4702,27.5215,1774,0
+OVS.US,D,20231109,000000,27.23,27.6365,27.1309,27.1309,707,0
+OVS.US,D,20231110,000000,27.31,27.58,27.31,27.5095,16168,0
+OVS.US,D,20231113,000000,27.555,27.64,27.5163,27.5163,2097,0
+OVS.US,D,20231114,000000,28.98,29.0615,28.98,29.0615,1062,0
+OVS.US,D,20231115,000000,29.21,29.24,29.1483,29.1483,2185,0
+OVS.US,D,20231116,000000,28.72,28.77,28.6503,28.6858,3005,0
+OVS.US,D,20231117,000000,28.95,29.08,28.95,29.0218,1577,0
+OVS.US,D,20231120,000000,29.16,29.2281,29.11,29.1379,3275,0
+OVS.US,D,20231121,000000,28.9,28.9,28.8296,28.8296,16665,0
+OVS.US,D,20231122,000000,28.97,29.165,28.97,28.9789,1562,0
+OVS.US,D,20231124,000000,29.15,29.15,29.15,29.15,259,0
+OVS.US,D,20231127,000000,29.12,29.18,29.0362,29.0981,4395,0
+OVS.US,D,20231128,000000,29.09,29.09,28.895,28.9412,2140,0
+OVS.US,D,20231129,000000,29.47,29.47,29.009,29.009,1648,0
+OVS.US,D,20231130,000000,28.96,29.14,28.96,29.121,1384,0
+OVS.US,D,20231201,000000,29.36,29.9956,29.36,29.9956,841,0
+OVS.US,D,20231204,000000,30.2151,30.3984,30.2151,30.3984,2233,0
+OVS.US,D,20231205,000000,30.03,30.03,29.9368,29.9368,382,0
+OVS.US,D,20231206,000000,30.12,30.12,29.8549,29.8549,2943,0
+OVS.US,D,20231207,000000,30.1237,30.2222,30.1237,30.2222,437,0
+OVS.US,D,20231208,000000,30.36,30.5,30.35,30.5,7138,0
+OVS.US,D,20231211,000000,30.69,30.69,30.6103,30.6299,1046,0
+OVS.US,D,20231212,000000,30.686,30.686,30.6165,30.6165,219,0
+OVS.US,D,20231213,000000,30.6,31.6377,30.6,31.6377,1499,0
+OVS.US,D,20231214,000000,32.5,32.5584,32.36,32.5584,4922,0
+OVS.US,D,20231215,000000,32.16,32.3183,32.16,32.3183,2136,0
+OVS.US,D,20231218,000000,32.28,32.28,32.2353,32.2353,416,0
+OVS.US,D,20231219,000000,32.891,32.891,32.891,32.891,122,0
+OVS.US,D,20231220,000000,32.75,33.135,32.2647,32.2647,8507,0
+OVS.US,D,20231221,000000,32.8061,32.8061,32.8061,32.8061,2,0
+OVS.US,D,20231222,000000,32.9865,32.9865,32.9865,32.9865,2,0
+OVS.US,D,20231226,000000,33.3759,33.3759,33.3759,33.3759,30,0
+OVS.US,D,20231227,000000,33.2163,33.2163,33.2163,33.2163,137,0
+OVS.US,D,20231228,000000,33.1493,33.1493,33.1493,33.1493,81,0
+OVS.US,D,20231229,000000,32.94,32.94,32.7369,32.7369,1103,0
+OVS.US,D,20240102,000000,32.4786,32.4786,32.4786,32.4786,206,0
+OVS.US,D,20240103,000000,31.55,31.55,31.5217,31.5217,601,0
+OVS.US,D,20240104,000000,31.62,31.63,31.3721,31.3721,3639,0
+OVS.US,D,20240105,000000,31.55,31.57,31.28,31.3046,4206,0
+OVS.US,D,20240108,000000,31.47,32.0269,31.47,32.0269,3314,0
+OVS.US,D,20240109,000000,31.7044,31.7044,31.7044,31.7044,202,0
+OVS.US,D,20240110,000000,31.8488,31.8488,31.8488,31.8488,3,0
+OVS.US,D,20240111,000000,31.6766,31.6766,31.6766,31.6766,47,0
+OVS.US,D,20240112,000000,31.619,31.6454,31.619,31.6454,165,0
+OVS.US,D,20240116,000000,31.24,31.2771,31.24,31.2771,344,0
+OVS.US,D,20240117,000000,30.73,30.9639,30.64,30.9639,1694,0
+OVS.US,D,20240118,000000,30.9798,31.3138,30.9798,31.3138,166,0
+OVS.US,D,20240119,000000,31.7209,31.7209,31.7209,31.7209,51,0
+OVS.US,D,20240122,000000,32.0803,32.3802,32.0803,32.3802,241,0
+OVS.US,D,20240123,000000,32.2401,32.26,32.24,32.26,615,0
+OVS.US,D,20240124,000000,32,32,31.9707,31.9707,521,0
+OVS.US,D,20240125,000000,32.1986,32.1986,32.1986,32.1986,1,0
+OVS.US,D,20240126,000000,32.35,32.35,32.25,32.3092,771,0
+OVS.US,D,20240129,000000,32.5,32.6533,32.5,32.6533,2666,0
+OVS.US,D,20240130,000000,32.5365,32.5657,32.5365,32.561,951,0
+OVS.US,D,20240131,000000,32.33,32.33,31.6589,31.6589,2658,0
+OVS.US,D,20240201,000000,32.12,32.12,32.0572,32.0572,200,0
+OVS.US,D,20240202,000000,32.11,32.11,31.9931,31.9931,289,0
+OVS.US,D,20240205,000000,31.58,31.58,31.4876,31.4876,100,0
+OVS.US,D,20240206,000000,31.543,31.6151,31.543,31.6151,434,0
+OVS.US,D,20240207,000000,31.5842,31.5842,31.5842,31.5842,213,0
+OVS.US,D,20240208,000000,31.7502,32.0172,31.7502,32.0172,156,0
+OVS.US,D,20240209,000000,32.4339,32.4339,32.4339,32.4339,29,0
+OVS.US,D,20240212,000000,33.02,33.1799,33,33.0434,2616,0
+OVS.US,D,20240213,000000,32.07,32.2199,31.6959,31.6959,2114,0
+OVS.US,D,20240214,000000,32.49,32.49,32.4633,32.4633,1990,0
+OVS.US,D,20240215,000000,33.2451,33.2451,33.2451,33.2451,12136,0
+OVS.US,D,20240216,000000,33.18,33.18,32.8731,32.8734,3849,0
+OVS.US,D,20240220,000000,32.34,32.54,32.34,32.4233,11481,0
+OVS.US,D,20240221,000000,32.46,32.46,32.46,32.46,283,0
+OVS.US,D,20240222,000000,32.598,32.598,32.598,32.598,68,0
+OVS.US,D,20240223,000000,32.7369,32.7369,32.7369,32.7369,168,0
+OVS.US,D,20240226,000000,32.75,32.75,32.75,32.75,131,0
+OVS.US,D,20240227,000000,32.98,33.0156,32.89,33.0156,1951,0
+OVS.US,D,20240228,000000,32.98,32.99,32.7462,32.7462,1833,0
+OVS.US,D,20240229,000000,33.0726,33.0726,33.0726,33.0726,59,0
+OVS.US,D,20240301,000000,33.2499,33.2499,33.205,33.2173,2134,0
+OVS.US,D,20240304,000000,33.027,33.027,33.027,33.027,1,0
+OVS.US,D,20240305,000000,32.78,32.8122,32.78,32.8122,315,0
+OVS.US,D,20240306,000000,32.925,32.9323,32.89,32.9323,705,0
+OVS.US,D,20240307,000000,33.31,33.32,33.27,33.31,1528,0
+OVS.US,D,20240308,000000,33.218,33.218,33.218,33.218,91,0
+OVS.US,D,20240311,000000,33.0586,33.0586,33.0586,33.0586,125,0
+OVS.US,D,20240312,000000,33.0438,33.0438,33.0438,33.0438,168,0
+OVS.US,D,20240313,000000,33.09,33.09,33.0372,33.0372,259,0
+OVS.US,D,20240314,000000,32.51,32.56,32.504,32.504,828,0
+OVS.US,D,20240315,000000,32.54,32.6547,32.54,32.6547,2483,0
+OVS.US,D,20240318,000000,32.6616,32.6616,32.5626,32.5626,443,0
+OVS.US,D,20240319,000000,32.91,32.91,32.76,32.8307,2542,0
+OVS.US,D,20240320,000000,32.92,33.4496,32.91,33.3835,3390,0
+OVS.US,D,20240321,000000,33.82,33.82,33.72,33.8076,1854,0
+OVS.US,D,20240322,000000,33.49,33.49,33.3947,33.3947,2386,0
+OVS.US,D,20240325,000000,33.4065,33.4065,33.32,33.3205,1176,0
+OVS.US,D,20240326,000000,33.2701,33.44,33.2013,33.2013,6800,0
+OVS.US,D,20240327,000000,33.72,34.0561,33.72,34.0561,4707,0
+OVS.US,D,20240328,000000,34.309,34.345,34.309,34.3111,572,0
+OVS.US,D,20240401,000000,33.9829,33.9829,33.9018,33.9368,353,0
+OVS.US,D,20240402,000000,33.2536,33.2536,33.2536,33.2536,238,0
+OVS.US,D,20240403,000000,33.23,33.23,33.2127,33.2127,252,0
+OVS.US,D,20240404,000000,32.7537,32.7537,32.7537,32.7537,233,0
+OVS.US,D,20240405,000000,32.83,33.14,32.8,33.087,16524,0
+OVS.US,D,20240408,000000,33.289,33.289,33.289,33.289,101,0
+OVS.US,D,20240409,000000,33.24,33.4088,33.24,33.4088,1020,0
+OVS.US,D,20240410,000000,32.11,32.4009,32.11,32.4009,2836,0
+OVS.US,D,20240411,000000,32.46,32.5734,32.46,32.5734,923,0
+OVS.US,D,20240412,000000,31.9036,31.99,31.8,31.9812,1855,0
+OVS.US,D,20240415,000000,32.2,32.2,31.5442,31.5442,1615,0
+OVS.US,D,20240416,000000,31.2881,31.2881,31.2881,31.2881,148,0
+OVS.US,D,20240417,000000,31.52,31.52,30.9564,30.9564,9461,0
+OVS.US,D,20240418,000000,31.45,31.45,30.9819,30.9819,121,0
+OVS.US,D,20240419,000000,31.1619,31.21,31.1619,31.21,7817,0
+OVS.US,D,20240422,000000,31.68,31.68,31.44,31.44,243,0
+OVS.US,D,20240423,000000,31.85,32.2,31.85,32.0794,6721,0
+OVS.US,D,20240424,000000,31.97,32.1094,31.82,32.1094,1997,0
+OVS.US,D,20240425,000000,31.66,31.73,31.54,31.73,968,0
+OVS.US,D,20240426,000000,32.1407,32.1735,32.08,32.1319,2824,0
+OVS.US,D,20240429,000000,32.3337,32.3337,32.3337,32.3337,33,0
+OVS.US,D,20240430,000000,32.0655,32.0655,31.7292,31.7292,910,0
+OVS.US,D,20240501,000000,31.65,31.97,31.5977,31.6808,1084,0
+OVS.US,D,20240502,000000,31.96,32.34,31.96,32.34,6990,0
+OVS.US,D,20240503,000000,32.5583,32.5583,32.5583,32.5583,131,0
+OVS.US,D,20240506,000000,33.08,33.08,33.0013,33.0013,929,0
+OVS.US,D,20240507,000000,33.24,33.24,33.1203,33.1203,164,0
+OVS.US,D,20240508,000000,32.85,33.07,32.84,33.0422,11982,0
+OVS.US,D,20240509,000000,33.18,33.4542,33.18,33.4542,149,0
+OVS.US,D,20240510,000000,33.46,33.46,33.16,33.3233,1906,0
+OVS.US,D,20240513,000000,33.425,33.425,33.3926,33.3926,831,0
+OVS.US,D,20240514,000000,33.74,33.789,33.74,33.789,1361,0
+OVS.US,D,20240515,000000,33.9622,33.9622,33.9622,33.9622,2,0
+OVS.US,D,20240516,000000,33.8396,33.8396,33.8396,33.8396,22,0
+OVS.US,D,20240517,000000,33.7818,33.89,33.7818,33.7924,5326,0
+OVS.US,D,20240520,000000,33.7746,33.7746,33.7746,33.7746,3,0
+OVS.US,D,20240521,000000,33.7486,33.7853,33.7486,33.7853,556,0
+OVS.US,D,20240522,000000,33.81,33.81,33.494,33.494,483,0
+OVS.US,D,20240523,000000,32.95,32.9715,32.95,32.9715,1208,0
+OVS.US,D,20240524,000000,33.31,33.3802,33.31,33.3802,219,0
+OVS.US,D,20240528,000000,33.38,33.47,33.19,33.2503,1313,0
+OVS.US,D,20240529,000000,32.89,32.89,32.8181,32.8401,670,0
+OVS.US,D,20240530,000000,33.18,33.18,33.146,33.146,286,0
+OVS.US,D,20240531,000000,33.08,33.5635,33.08,33.5635,668,0
+OVS.US,D,20240603,000000,33.5087,33.5087,33.5087,33.5087,75,0
+OVS.US,D,20240604,000000,32.91,33.0026,32.91,33.0026,338,0
+OVS.US,D,20240605,000000,33.4,33.4138,33.3201,33.4138,356,0
+OVS.US,D,20240606,000000,33.1952,33.1952,33.1952,33.1952,24,0
+OVS.US,D,20240607,000000,32.87,32.87,32.8611,32.8611,396,0
+OVS.US,D,20240610,000000,32.56,32.7184,32.55,32.7004,5772,0
+OVS.US,D,20240611,000000,32.51,32.594,32.51,32.594,552,0
+OVS.US,D,20240612,000000,33.4501,33.53,33.1481,33.1481,2822,0
+OVS.US,D,20240613,000000,32.86,32.86,32.7887,32.7887,867,0
+OVS.US,D,20240614,000000,32.15,32.2621,32.15,32.2621,446,0
+OVS.US,D,20240617,000000,32.4136,32.64,32.4136,32.6123,1792,0
+OVS.US,D,20240618,000000,32.62,32.6499,32.62,32.6499,284,0
+OVS.US,D,20240620,000000,32.6,32.62,32.5105,32.5105,1408,0
+OVS.US,D,20240621,000000,32.41,32.55,32.4,32.5408,6230,0
+OVS.US,D,20240624,000000,32.7968,32.7968,32.7968,32.7968,23,0
+OVS.US,D,20240625,000000,32.5,32.512,32.41,32.512,346,0
+OVS.US,D,20240626,000000,32.5187,32.56,32.5187,32.5494,4983,0
+OVS.US,D,20240627,000000,32.504,32.6803,32.49,32.6803,867,0
+OVS.US,D,20240628,000000,32.9739,32.9739,32.9739,32.9739,124,0
+OVS.US,D,20240701,000000,32.72,32.79,32.67,32.7323,1024,0
+OVS.US,D,20240702,000000,32.894,32.9407,32.87,32.9407,1861,0
+OVS.US,D,20240703,000000,32.6573,32.6573,32.6573,32.6573,74,0
+OVS.US,D,20240705,000000,32.59,32.59,32.38,32.4743,997,0
+OVS.US,D,20240708,000000,32.8,32.8,32.6532,32.6532,514,0
+OVS.US,D,20240709,000000,32.41,32.5501,32.41,32.4191,375,0
+OVS.US,D,20240710,000000,32.4901,32.8254,32.4901,32.8254,1708,0
+OVS.US,D,20240711,000000,33.81,33.9127,33.76,33.9127,910,0
+OVS.US,D,20240712,000000,34.2441,34.2441,34.2441,34.2441,38,0
+OVS.US,D,20240715,000000,34.65,34.75,34.65,34.7124,566,0
+OVS.US,D,20240716,000000,35.9,35.9872,35.9,35.9872,360,0
+OVS.US,D,20240717,000000,35.7363,35.7363,35.7363,35.7363,32,0
+OVS.US,D,20240718,000000,35.54,35.64,35.1422,35.1422,722,0
+OVS.US,D,20240719,000000,34.8203,34.8203,34.8203,34.8203,95,0
+OVS.US,D,20240722,000000,35.035,35.4223,35.035,35.4223,951,0
+OVS.US,D,20240723,000000,35.68,35.68,35.6662,35.6662,118,0
+OVS.US,D,20240724,000000,34.9049,34.9049,34.9049,34.9049,20,0
+OVS.US,D,20240725,000000,35.85,35.85,35.3691,35.3691,163,0
+OVS.US,D,20240726,000000,35.79,35.9961,35.79,35.9961,708,0
+OVS.US,D,20240729,000000,35.7995,35.7995,35.7995,35.7995,203,0
+OVS.US,D,20240730,000000,36.0119,36.0119,36.0119,36.0119,66,0
+OVS.US,D,20240731,000000,36.53,36.53,36.2852,36.2852,166,0
+OVS.US,D,20240801,000000,35.01,35.1556,35.01,35.1556,17295,0
+OVS.US,D,20240802,000000,33.9014,33.9014,33.9014,33.9014,112,0
+OVS.US,D,20240805,000000,32.65,32.82,32.65,32.7162,2019,0
+OVS.US,D,20240806,000000,32.968,33.29,32.968,33.1232,991,0
+OVS.US,D,20240807,000000,33.27,33.27,32.7577,32.7577,2174,0
+OVS.US,D,20240808,000000,33.5351,33.6,33.43,33.5381,1261,0
+OVS.US,D,20240809,000000,33.5101,33.546,33.4599,33.546,553,0
+OVS.US,D,20240812,000000,33.1147,33.1147,33.1147,33.1147,1,0
+OVS.US,D,20240813,000000,33.5,33.78,33.465,33.78,1211,0
+OVS.US,D,20240814,000000,33.68,33.7012,33.68,33.7012,1034,0
+OVS.US,D,20240815,000000,34.74,34.74,34.5087,34.5087,280,0
+OVS.US,D,20240816,000000,34.6134,34.6134,34.6134,34.6134,23,0
+OVS.US,D,20240819,000000,34.88,34.9227,34.87,34.9227,1863,0
+OVS.US,D,20240820,000000,34.59,34.59,34.5532,34.5532,868,0
+OVS.US,D,20240821,000000,34.9743,34.9743,34.9743,34.9743,38,0
+OVS.US,D,20240822,000000,34.5989,34.5989,34.5989,34.5989,111,0
+OVS.US,D,20240823,000000,35.19,35.7533,35.19,35.7533,530,0
+OVS.US,D,20240826,000000,35.79,35.8,35.6959,35.6959,545,0
+OVS.US,D,20240827,000000,35.56,35.61,35.5106,35.5344,1118,0
+OVS.US,D,20240828,000000,35.39,35.4307,35.39,35.4307,799,0
+OVS.US,D,20240829,000000,35.71,35.8613,35.5877,35.5877,1040,0
+OVS.US,D,20240830,000000,35.59,35.823,35.59,35.823,1461,0
+OVS.US,D,20240904,000000,34.6,34.6092,34.59,34.6092,328,0
+OVS.US,D,20240905,000000,34.745,34.745,34.3732,34.3732,727,0
+OVS.US,D,20240906,000000,33.7348,33.7348,33.7348,33.7348,38,0
+OVS.US,D,20240909,000000,33.82,33.82,33.6697,33.6697,2061,0
+OVS.US,D,20240910,000000,33.4,33.5617,33.4,33.5617,349,0
+OVS.US,D,20240911,000000,33.06,33.6767,33.06,33.6767,244,0
+OVS.US,D,20240912,000000,34.03,34.1223,33.98,34.1223,3428,0
+OVS.US,D,20240913,000000,34.73,35.04,34.73,35.0363,1905,0
+OVS.US,D,20240916,000000,35.18,35.25,35,35.25,3060,0
+OVS.US,D,20240917,000000,35.45,35.4697,35.45,35.4697,497,0
+OVS.US,D,20240918,000000,35.39,35.521,35.39,35.521,732,0
+OVS.US,D,20240919,000000,36.3,36.3,36.2684,36.2684,1702,0
+OVS.US,D,20240920,000000,35.9068,35.9068,35.9068,35.9068,5,0
+OVS.US,D,20240923,000000,36.0001,36.0001,35.9372,35.9372,230,0
+OVS.US,D,20240924,000000,36.06,36.06,35.95,35.9852,664,0
+OVS.US,D,20240925,000000,35.86,35.86,35.4802,35.4802,2779,0
+OVS.US,D,20240926,000000,35.87,35.89,35.7924,35.7924,5276,0
+OVS.US,D,20240927,000000,36.0525,36.0525,36.0525,36.0525,8,0
+OVS.US,D,20240930,000000,36.24,36.24,35.9,36.1824,9486,0
+OVS.US,D,20241001,000000,35.6175,35.6175,35.6175,35.6175,150,0
+OVS.US,D,20241002,000000,35.69,35.69,35.5221,35.5221,2947,0
+OVS.US,D,20241003,000000,34.9199,34.9488,34.8878,34.9209,536,0
+OVS.US,D,20241004,000000,35.34,35.51,35.34,35.4944,2006,0
+OVS.US,D,20241007,000000,35.26,35.26,35.1348,35.1348,920,0
+OVS.US,D,20241008,000000,35.09,35.21,35.09,35.1613,29445,0
+OVS.US,D,20241009,000000,35.2571,35.2571,35.2571,35.2571,56,0
+OVS.US,D,20241010,000000,35.0126,35.0126,35.0126,35.0126,74,0
+OVS.US,D,20241011,000000,35.5947,35.6922,35.5947,35.6922,198,0
+OVS.US,D,20241014,000000,35.88,35.9522,35.88,35.9522,1186,0
+OVS.US,D,20241015,000000,36.13,36.13,35.9463,35.9463,388,0
+OVS.US,D,20241016,000000,36.4773,36.4773,36.43,36.4451,404,0
+OVS.US,D,20241017,000000,36.2963,36.3687,36.2963,36.3687,490,0
+OVS.US,D,20241018,000000,36.43,36.43,36.28,36.2978,1230,0
+OVS.US,D,20241021,000000,35.78,35.78,35.6181,35.6181,1468,0
+OVS.US,D,20241022,000000,35.4253,35.4253,35.4253,35.4253,321,0
+OVS.US,D,20241023,000000,34.98,35.1098,34.98,35.1098,387,0
+OVS.US,D,20241024,000000,35.2094,35.2094,35.2094,35.2094,149,0
+OVS.US,D,20241025,000000,35.471,35.5038,34.995,34.995,774,0
+OVS.US,D,20241028,000000,35.5833,35.5833,35.5833,35.5833,251,0
+OVS.US,D,20241029,000000,35.2316,35.3909,35.2316,35.3909,1265,0
+OVS.US,D,20241030,000000,35.4099,35.4099,35.4099,35.4099,176,0
+OVS.US,D,20241031,000000,35.325,35.325,34.7672,34.7672,733,0
+OVS.US,D,20241104,000000,35.1013,35.1013,34.9184,34.9184,327,0
+OVS.US,D,20241105,000000,35.5246,35.7597,35.5246,35.7597,1058,0
+OVS.US,D,20241106,000000,37.78,38.1285,37.7478,38.1285,2753,0
+OVS.US,D,20241107,000000,37.98,37.98,37.9128,37.9128,4209,0
+OVS.US,D,20241108,000000,38.05,38.1216,38.0499,38.1216,2547,0
+OVS.US,D,20241111,000000,38.75,38.75,38.7193,38.7193,501,0
+OVS.US,D,20241112,000000,38.31,38.31,38.0825,38.0825,1075,0
+OVS.US,D,20241113,000000,38.4035,38.4035,37.812,37.812,2689,0
+OVS.US,D,20241114,000000,37.77,38.75,37.29,37.32,1658,0
+OVS.US,D,20241115,000000,36.81,36.81,36.7814,36.7814,1370,0
+OVS.US,D,20241118,000000,36.835,36.8799,36.78,36.7863,1905,0
+OVS.US,D,20241119,000000,36.46,36.93,36.4599,36.9213,4988,0
+OVS.US,D,20241121,000000,37.6001,37.6427,37.6001,37.6427,260,0
+OVS.US,D,20241122,000000,37.8401,38.3386,37.8401,38.3386,772,0
+OVS.US,D,20241125,000000,39.38,39.38,39.09,39.1247,1825,0
+OVS.US,D,20241126,000000,38.6338,38.7395,38.6338,38.7395,168,0
+OVS.US,D,20241127,000000,38.82,38.88,38.71,38.72,2524,0
+OVS.US,D,20241202,000000,38.74,38.9783,38.74,38.9783,4057,0
+OVS.US,D,20241203,000000,38.695,38.695,38.6779,38.6779,553,0
+OVS.US,D,20241204,000000,38.61,38.8819,38.61,38.8819,1079,0
+OVS.US,D,20241205,000000,38.48,38.48,38.2913,38.2913,393,0
+OVS.US,D,20241206,000000,38.3186,38.3637,38.3098,38.3637,2143,0
+OVS.US,D,20241209,000000,38.2,38.2,38.1997,38.1997,2181,0
+OVS.US,D,20241210,000000,38.33,38.33,38.0046,38.0046,6435,0
+OVS.US,D,20241211,000000,38.41,38.4526,38.3626,38.3626,5074,0
+OVS.US,D,20241212,000000,38.1,38.1485,37.9338,37.9338,1072,0
+OVS.US,D,20241213,000000,37.79,37.7984,37.5936,37.6294,1153,0
+OVS.US,D,20241216,000000,37.76,37.9324,37.76,37.8366,493,0
+OVS.US,D,20241217,000000,37.54,37.54,37.2661,37.2661,103514,0
+OVS.US,D,20241218,000000,37.37,37.45,35.6574,35.6574,1658,0
+OVS.US,D,20241219,000000,35.79,35.79,35.4875,35.4875,115,0
+OVS.US,D,20241220,000000,35.62,35.74,35.62,35.6929,1259,0
+OVS.US,D,20241223,000000,35.37,35.58,35.37,35.5795,814,0
+OVS.US,D,20241224,000000,35.29,35.4638,35.29,35.4638,135,0
+OVS.US,D,20241226,000000,35.25,36.67,35.25,35.7261,2835,0
+OVS.US,D,20241227,000000,35.0231,35.1011,35.0231,35.1011,4775,0
+OVS.US,D,20241230,000000,34.51,34.97,34.51,34.8919,992,0
+OVS.US,D,20241231,000000,35.13,35.13,34.8852,34.8852,163,0
+OVS.US,D,20250102,000000,35.12,35.12,34.74,34.74,578,0
+OVS.US,D,20250103,000000,35.06,35.2772,35.06,35.2772,413,0
+OVS.US,D,20250106,000000,35.64,35.86,35.24,35.2634,2456,0
+OVS.US,D,20250107,000000,34.93,35.0016,34.93,34.9543,3937,0
+OVS.US,D,20250108,000000,34.63,34.9638,34.63,34.9638,22130,0
+OVS.US,D,20250110,000000,34.29,34.29,33.96,34.2,16029,0
+OVS.US,D,20250113,000000,33.57,34.3121,33.57,34.3121,644,0
+OVS.US,D,20250114,000000,34.3661,34.7946,34.3661,34.7946,552,0
+OVS.US,D,20250115,000000,35.3149,35.54,35.3149,35.43,11360,0
+OVS.US,D,20250116,000000,35.64,35.65,35.5714,35.5714,830,0
+OVS.US,D,20250121,000000,36.2,36.54,36.2,36.54,17684,0
+OVS.US,D,20250122,000000,36.18,36.24,36.18,36.24,2661,0
+OVS.US,D,20250123,000000,36.0909,36.3689,36.0909,36.3689,405,0
+OVS.US,D,20250124,000000,36.27,36.38,36.25,36.291,1754,0
+OVS.US,D,20250127,000000,36.02,36.0201,35.9975,35.9975,313,0
+OVS.US,D,20250128,000000,36.08,36.1448,36.08,36.1448,1514,0
+OVS.US,D,20250129,000000,36.06,36.06,35.94,35.94,1034,0
+OVS.US,D,20250130,000000,36.3285,36.3799,36.3285,36.3799,619,0
+OVS.US,D,20250131,000000,36.52,36.52,35.9703,35.9703,3604,0
+OVS.US,D,20250203,000000,35.1,35.5646,35.03,35.5646,11434,0
+OVS.US,D,20250204,000000,36,36.0476,36,36.0476,5747,0
+OVS.US,D,20250205,000000,36.18,36.3582,36.18,36.3582,2713,0
+OVS.US,D,20250207,000000,35.96,36,35.6891,35.6891,14483,0
+OVS.US,D,20250210,000000,36,36,35.7428,35.7428,270,0
+OVS.US,D,20250211,000000,35.49,35.78,35.49,35.66,10797,0
+OVS.US,D,20250212,000000,35.11,35.41,35.11,35.2439,16534,0
+OVS.US,D,20250213,000000,35.53,35.79,35.53,35.7716,2804,0
+OVS.US,D,20250214,000000,35.99,35.99,35.729,35.729,3087,0
+OVS.US,D,20250218,000000,35.98,35.98,35.805,35.9242,2430,0
+OVS.US,D,20250219,000000,35.83,35.91,35.83,35.91,1343,0
+OVS.US,D,20250220,000000,35.29,35.57,35.29,35.4652,3624,0
+OVS.US,D,20250221,000000,35.95,35.95,34.31,34.3246,1029,0
+OVS.US,D,20250224,000000,34.22,34.22,34.22,34.22,174,0
+OVS.US,D,20250225,000000,34.1704,34.34,34.1704,34.182,2672,0
+OVS.US,D,20250226,000000,34.3948,34.3948,34.0348,34.0949,488,0
+OVS.US,D,20250227,000000,34.02,34.02,33.5628,33.5628,1292,0
+OVS.US,D,20250228,000000,33.7999,33.8814,33.6301,33.8814,681,0
+OVS.US,D,20250303,000000,33.52,33.63,33.0259,33.0259,865,0
+OVS.US,D,20250304,000000,32.43,32.5344,32.43,32.5344,1479,0
+OVS.US,D,20250305,000000,32.4844,32.93,32.34,32.8639,3966,0
+OVS.US,D,20250306,000000,32.3597,32.49,32.34,32.34,650,0
+OVS.US,D,20250307,000000,31.9112,32.5943,31.9112,32.5943,2580,0
+OVS.US,D,20250312,000000,31.635,31.635,31.18,31.25,10348,0
+OVS.US,D,20250313,000000,30.82,30.82,30.565,30.6237,1778,0
+OVS.US,D,20250314,000000,31.03,31.4932,31.03,31.4932,10002,0
+OVS.US,D,20250317,000000,31.7408,32,31.7408,31.8814,1501,0
+OVS.US,D,20250318,000000,31.62,31.65,31.48,31.5672,55354,0
+OVS.US,D,20250319,000000,31.73,32.0563,31.73,32.0563,422,0
+OVS.US,D,20250321,000000,31.52,31.6707,31.52,31.6707,264,0
+OVS.US,D,20250324,000000,32.471,32.6513,32.4604,32.6513,1395,0
+OVS.US,D,20250325,000000,32.63,32.63,32.4782,32.4782,4491,0
+OVS.US,D,20250326,000000,32.05,32.19,32.0499,32.1581,10355,0
+OVS.US,D,20250327,000000,32.1,32.28,31.95,32.0369,4203,0
+OVS.US,D,20250328,000000,31.54,31.54,31.02,31.0607,2762,0
+OVS.US,D,20250331,000000,30.87,31.2908,30.83,31.2908,974,0
+OVS.US,D,20250401,000000,31.08,31.3397,31.08,31.3397,466,0
+OVS.US,D,20250402,000000,31.77,31.8697,31.77,31.8697,5598,0
+OVS.US,D,20250403,000000,29.535,29.63,29.1488,29.1488,13694,0
+OVS.US,D,20250404,000000,27.7007,28.23,27.555,27.7842,4968,0
+OVS.US,D,20250407,000000,28.74,28.75,27.17,27.436,19877,0
+OVS.US,D,20250408,000000,28.36,28.37,26.5733,26.5733,4555,0
+OVS.US,D,20250409,000000,26.71,29.1701,26.23,29.1701,2998,0
+OVS.US,D,20250410,000000,27.98,27.98,27.55,27.7517,2985,0
+OVS.US,D,20250411,000000,27.87,28.17,27.7501,28.17,1317,0
+OVS.US,D,20250414,000000,28.3018,28.58,27.98,28.4952,8251,0
+OVS.US,D,20250415,000000,28.47,28.49,28.4,28.4224,1923,0
+OVS.US,D,20250416,000000,28.21,28.21,27.92,27.99,4576,0
+OVS.US,D,20250417,000000,28.4,28.4,28.33,28.3745,1417,0
+OVS.US,D,20250421,000000,27.62,27.708,27.45,27.708,2601,0
+OVS.US,D,20250422,000000,28.26,28.59,28.2599,28.539,2808,0
+OVS.US,D,20250423,000000,29.72,29.74,28.9425,28.9425,2763,0
+OVS.US,D,20250424,000000,29.415,29.5219,29.415,29.5219,985,0
+OVS.US,D,20250425,000000,29.44,29.508,29.44,29.508,1733,0
+OVS.US,D,20250428,000000,29.54,29.6289,29.333,29.6289,7311,0
+OVS.US,D,20250429,000000,29.36,29.99,29.36,29.8457,4087,0
+OVS.US,D,20250430,000000,29.13,29.629,29.13,29.629,3407,0
+OVS.US,D,20250501,000000,29.89,30,29.8396,29.8396,2015,0
+OVS.US,D,20250502,000000,30.56,30.57,30.4656,30.4656,1680,0
+OVS.US,D,20250505,000000,30.28,30.58,30.2389,30.2389,30904,0
+OVS.US,D,20250506,000000,30.17,30.17,30.0652,30.0652,564,0
+OVS.US,D,20250507,000000,30.16,30.16,29.98,30.0822,1693,0
+OVS.US,D,20250508,000000,30.7388,30.83,30.625,30.625,2945,0
+OVS.US,D,20250509,000000,30.5206,30.6206,30.5206,30.6206,1652,0
+OVS.US,D,20250512,000000,31.8,31.84,31.8,31.8298,2731,0
+OVS.US,D,20250513,000000,32.02,32.02,31.94,31.94,514,0
+OVS.US,D,20250514,000000,31.78,31.8,31.6882,31.6882,1878,0
+OVS.US,D,20250515,000000,31.5796,31.8504,31.5796,31.8504,2357,0
+OVS.US,D,20250516,000000,31.9,32.1586,31.87,32.1586,358,0
+OVS.US,D,20250519,000000,31.8999,32,31.8708,31.9789,3377,0
+OVS.US,D,20250521,000000,31.62,31.64,30.9945,30.9945,15150,0
+OVS.US,D,20250527,000000,31.59,31.6165,31.53,31.6165,3119,0
+OVS.US,D,20250528,000000,31.39,31.39,31.2304,31.2304,1667,0
+OVS.US,D,20250530,000000,31.25,31.2975,31.25,31.2975,1631,0
+OVS.US,D,20250602,000000,31.07,31.1133,31.005,31.1133,2124,0
+OVS.US,D,20250603,000000,31.68,31.6993,31.59,31.6993,2325,0
+OVS.US,D,20250604,000000,31.63,31.63,31.5916,31.5916,691,0
+OVS.US,D,20250605,000000,31.4724,31.7,31.4724,31.573,707,0
+OVS.US,D,20250609,000000,32.29,32.51,32.24,32.3358,14158,0
+OVS.US,D,20250611,000000,32.69,32.69,32.3294,32.3294,8307,0
+OVS.US,D,20250613,000000,31.65,31.65,31.5386,31.5386,1438,0
+OVS.US,D,20250616,000000,32.01,32.01,31.88,31.928,2684,0
+OVS.US,D,20250617,000000,31.8,31.96,31.56,31.5656,5019,0
+OVS.US,D,20250618,000000,31.97,31.97,31.6992,31.6992,2528,0
+OVS.US,D,20250620,000000,31.85,31.85,31.6682,31.6682,917,0
+OVS.US,D,20250623,000000,31.79,32.0908,31.79,32.0908,1096,0
+OVS.US,D,20250624,000000,32.43,32.54,32.4213,32.4213,2075,0
+OVS.US,D,20250625,000000,32.19,32.25,32.0983,32.0983,15652,0
+OVS.US,D,20250627,000000,32.51,32.7293,32.41,32.7293,960,0
+OVS.US,D,20250630,000000,32.71,32.79,32.6344,32.75,2434,0
+OVS.US,D,20250701,000000,33.35,33.35,33.1792,33.1792,1869,0
+OVS.US,D,20250702,000000,33.49,33.6781,33.41,33.6781,6085,0
+OVS.US,D,20250707,000000,33.575,33.73,32.9822,33.0251,2868,0
+OVS.US,D,20250708,000000,33.17,33.345,33.17,33.3216,451,0
+OVS.US,D,20250709,000000,33.3307,33.6157,33.3307,33.6157,630,0
+OVS.US,D,20250710,000000,34.14,34.14,33.9751,33.9751,1343,0
+OVS.US,D,20250711,000000,33.654,33.654,33.5782,33.5782,1390,0
+OVS.US,D,20250714,000000,33.49,33.6899,33.49,33.6878,2170,0
+OVS.US,D,20250715,000000,33.6201,33.87,33.0137,33.0137,1268,0
+OVS.US,D,20250716,000000,33.25,33.26,32.82,33.2271,20900,0
+OVS.US,D,20250717,000000,33.68,33.68,33.6606,33.6606,364,0
+OVS.US,D,20250718,000000,33.4405,33.4499,33.38,33.38,508,0
+OVS.US,D,20250721,000000,33.6231,33.6231,33.3115,33.3115,606,0
+OVS.US,D,20250722,000000,33.6799,33.7,33.665,33.6983,1624,0
+OVS.US,D,20250723,000000,33.96,34.07,33.945,34.07,1167,0
+OVS.US,D,20250724,000000,33.6406,33.6406,33.5511,33.5511,869,0
+OVS.US,D,20250725,000000,33.71,33.74,33.67,33.736,1166,0
+OVS.US,D,20250729,000000,33.54,33.5456,33.54,33.5456,1022,0
+OVS.US,D,20250730,000000,33.7665,33.7665,33.1,33.3078,2920,0
+OVS.US,D,20250801,000000,32.245,32.2898,32.245,32.2898,189,0
+OVS.US,D,20250804,000000,32.8,32.8396,32.79,32.8396,1159,0
+OVS.US,D,20250805,000000,32.81,33.0214,32.81,33.0214,415,0
+OVS.US,D,20250806,000000,33.0398,33.05,33.0352,33.0352,3840,0
+OVS.US,D,20250807,000000,32.9199,32.9532,32.85,32.9532,2441,0
+OVS.US,D,20250808,000000,33.1,33.15,33.0776,33.0776,2278,0
+OVS.US,D,20250811,000000,33.08,33.08,33.0366,33.0366,1392,0
+OVS.US,D,20250812,000000,33.95,34.1642,33.935,34.1642,2193,0
+OVS.US,D,20250813,000000,34.49,34.9204,34.49,34.9204,1072,0
+OVS.US,D,20250814,000000,34.3635,34.4542,34.3635,34.4542,465,0
+OVS.US,D,20250815,000000,34.23,34.24,34.1833,34.1833,1164,0
+OVS.US,D,20250818,000000,34.32,34.32,34.21,34.2335,1113,0
+OVS.US,D,20250819,000000,34.24,34.24,34.155,34.1998,1988,0
+OVS.US,D,20250820,000000,33.88,34.057,33.88,34.0399,1046,0
+OVS.US,D,20250821,000000,33.8975,34.01,33.815,33.9815,2375,0
+OVS.US,D,20250822,000000,34.3,35.3449,34.3,35.3449,3445,0
+OVS.US,D,20250825,000000,35.17,35.1999,35.0409,35.0409,1552,0
+OVS.US,D,20250826,000000,35.136,35.1642,35.08,35.1642,863,0
+OVS.US,D,20250828,000000,35.29,35.4037,35.2795,35.4037,1101,0
+OVS.US,D,20250829,000000,35.18,35.2311,35.18,35.2311,1901,0
+OVS.US,D,20250902,000000,34.64,34.941,34.64,34.941,863,0
+OVS.US,D,20250903,000000,34.16,34.9344,34.16,34.9344,1050,0
+OVS.US,D,20250904,000000,35.24,35.435,35.23,35.435,2844,0
+OVS.US,D,20250905,000000,35.83,35.83,35.255,35.5512,1976,0
+OVS.US,D,20250909,000000,35.2,35.2191,35.2,35.2191,523,0
+OVS.US,D,20250911,000000,35.78,35.9062,35.63,35.9062,575,0
+OVS.US,D,20250915,000000,35.62,35.62,35.4745,35.4745,488,0
+OVS.US,D,20250916,000000,35.38,35.4234,35.3262,35.4234,1382,0
+OVS.US,D,20250917,000000,35.5,35.72,35.374,35.374,754,0
+OVS.US,D,20250918,000000,35.6,36.28,35.6,36.28,3323,0
+OVS.US,D,20250919,000000,35.84,35.8413,35.84,35.8413,245,0
+OVS.US,D,20250922,000000,35.7135,35.976,35.7135,35.976,2011,0
+OVS.US,D,20250923,000000,36.27,36.27,35.81,35.8637,721,0
+OVS.US,D,20250924,000000,35.92,35.92,35.53,35.5434,693,0
+OVS.US,D,20250925,000000,35.19,35.21,35.12,35.12,723,0
+OVS.US,D,20250926,000000,35.35,35.5142,35.24,35.5142,2611,0
+OVS.US,D,20250929,000000,35.54,35.5586,35.41,35.5586,868,0
+OVS.US,D,20250930,000000,35.47,35.6616,35.32,35.6616,827,0
+OVS.US,D,20251001,000000,35.62,35.8432,35.59,35.7944,5970,0
+OVS.US,D,20251002,000000,35.66,35.89,35.59,35.8788,3522,0
+OVS.US,D,20251003,000000,36.06,36.09,35.7682,35.7682,2893,0
+OVS.US,D,20251006,000000,35.79,36.02,35.6992,35.6992,6602,0
+OVS.US,D,20251007,000000,35.73,36.13,35.18,35.2148,6728,0
+OVS.US,D,20251008,000000,35.36,35.5489,35.36,35.5489,8373,0
+OVS.US,D,20251009,000000,35.18,35.2533,35.08,35.155,3403,0
+OVS.US,D,20251010,000000,35.11,35.11,33.8109,33.8109,3132,0
+OVS.US,D,20251013,000000,34.64,34.75,34.6385,34.7437,11265,0
+OVS.US,D,20251014,000000,34.72,35.445,34.72,35.2888,4742,0
+OVS.US,D,20251015,000000,35.85,35.85,35.37,35.5817,3894,0
+OVS.US,D,20251016,000000,35.43,35.44,35.09,35.1181,3170,0
+OVS.US,D,20251017,000000,35.02,35.0851,35.02,35.0851,1238,0
+OVS.US,D,20251020,000000,35.45,35.6929,35.45,35.6929,1061,0
+OVS.US,D,20251021,000000,35.7411,35.85,35.7411,35.8012,2631,0
+OVS.US,D,20251022,000000,35.69,35.74,35.49,35.49,1086,0
+OVS.US,D,20251023,000000,35.66,35.8524,35.66,35.8524,574,0
+OVS.US,D,20251027,000000,36.22,36.2208,36.17,36.2208,1238,0
+OVS.US,D,20251028,000000,36.12,36.13,35.9982,35.9982,1120,0
+OVS.US,D,20251029,000000,35.95,36.06,35.23,35.497,4642,0
+OVS.US,D,20251030,000000,35.211,35.211,35.053,35.053,941,0
+OVS.US,D,20251031,000000,34.95,35.15,34.93,35.1165,2409,0
+OVS.US,D,20251103,000000,35.05,35.16,35.05,35.16,281,0
+OVS.US,D,20251104,000000,34.94,34.94,34.6744,34.6744,3367,0
+OVS.US,D,20251105,000000,35.34,35.38,35.2911,35.2911,851,0
+OVS.US,D,20251106,000000,34.77,34.9,34.7142,34.7142,5440,0
+OVS.US,D,20251107,000000,34.527,34.975,34.527,34.975,2101,0
+OVS.US,D,20251110,000000,35.59,35.65,35.28,35.4998,2063,0
+OVS.US,D,20251111,000000,35.55,35.7,35.5499,35.6606,2735,0
+OVS.US,D,20251112,000000,35.81,35.81,35.6443,35.6443,611,0
+OVS.US,D,20251113,000000,35.22,35.22,34.737,34.737,1298,0
+OVS.US,D,20251117,000000,34.563,34.563,33.8999,33.8999,1098,0
+OVS.US,D,20251118,000000,33.99,34,33.87,33.877,3930,0
+OVS.US,D,20251119,000000,34.16,34.16,33.76,33.824,1209,0
+OVS.US,D,20251120,000000,33.219,33.219,33.1389,33.1389,723,0
+OVS.US,D,20251121,000000,34.1862,34.31,34.1634,34.1634,779,0
+OVS.US,D,20251124,000000,34.55,34.8185,34.55,34.8185,684,0
+OVS.US,D,20251125,000000,35.35,35.88,35.35,35.8271,1512,0
+OVS.US,D,20251126,000000,36.22,36.31,36.0674,36.0674,918,0
+OVS.US,D,20251202,000000,35.8505,36.0366,35.8505,35.9298,3161,0
+OVS.US,D,20251208,000000,36.3905,36.3905,36.223,36.223,436,0
+OVS.US,D,20251209,000000,36.4317,36.4317,36.3978,36.3978,267,0
+OVS.US,D,20251210,000000,36.7,37.1597,36.6934,37.1597,1244,0
+OVS.US,D,20251215,000000,37.0136,37.0136,36.9465,36.9465,323,0
+OVS.US,D,20251216,000000,36.85,36.85,36.53,36.698,5055,0
+OVS.US,D,20251217,000000,36.6458,36.6458,36.4136,36.4136,1043,0
+OVS.US,D,20251218,000000,36.68,36.75,36.55,36.5834,3214,0
+OVS.US,D,20251223,000000,36.45,36.55,36.45,36.5198,640,0
+OVS.US,D,20251224,000000,36.63,36.71,36.594,36.7019,2782,0
+OVS.US,D,20251230,000000,36.32,36.73,36.1,36.1,5747,0
+OVS.US,D,20260102,000000,35.73,35.9755,35.73,35.9755,725,0
+OVS.US,D,20260105,000000,36.64,36.65,36.5435,36.5435,705,0
+OVS.US,D,20260106,000000,36.8,37.143,36.8,37.143,596,0
+OVS.US,D,20260107,000000,36.936,36.936,36.77,36.8227,1819,0
+OVS.US,D,20260108,000000,37.21,37.395,37.21,37.3506,967,0
+OVS.US,D,20260109,000000,37.61,37.665,37.61,37.665,375,0
+OVS.US,D,20260112,000000,37.4,37.76,37.4,37.7233,2370,0
+OVS.US,D,20260113,000000,37.76,37.76,37.67,37.6763,1009,0
+OVS.US,D,20260114,000000,37.61,37.93,37.61,37.8625,1251,0
+OVS.US,D,20260115,000000,38.49,38.5,38.4618,38.4618,212,0
+OVS.US,D,20260116,000000,38.45,38.45,38.3764,38.3764,184,0
+OVS.US,D,20260120,000000,37.56,37.56,37.4961,37.4961,1583,0
+OVS.US,D,20260121,000000,38.08,38.67,38.04,38.67,23454,0
+OVS.US,D,20260122,000000,38.745,39.11,38.745,38.786,1173,0
+OVS.US,D,20260123,000000,38.11,38.11,38.05,38.0945,2332,0
+OVS.US,D,20260126,000000,38.16,38.18,38.08,38.1579,10626,0
+OVS.US,D,20260127,000000,38.05,38.0681,37.99,38.0393,3691,0
+OVS.US,D,20260128,000000,37.71,37.72,37.5378,37.5378,1252,0
+OVS.US,D,20260129,000000,37.53,37.743,37.44,37.743,11301,0
+OVS.US,D,20260130,000000,37.74,37.74,37.355,37.508,33867,0
+OVS.US,D,20260202,000000,37.68,38.1,37.68,37.9516,3363,0
+OVS.US,D,20260203,000000,38.09,38.24,37.495,37.8752,4413,0
+OVS.US,D,20260204,000000,38.22,38.3493,37.94,38.13,4414,0
+OVS.US,D,20260205,000000,37.96,38.12,37.75,37.7552,10264,0
+OVS.US,D,20260206,000000,38.65,39.1183,38.55,39.1183,7455,0
+OVS.US,D,20260209,000000,38.93,39.26,38.93,39.1034,2451,0
+OVS.US,D,20260210,000000,39.285,39.335,39.1033,39.1033,1937,0
+OVS.US,D,20260211,000000,39,39.16,38.935,39.0927,550,0
+OVS.US,D,20260212,000000,39.05,39.05,38.2003,38.2003,454,0
+OVS.US,D,20260213,000000,38.8,38.96,38.6786,38.6786,1818,0
+OVS.US,D,20260217,000000,38.67,38.8001,38.65,38.6828,1639,0
+OVS.US,D,20260218,000000,39.07,39.07,39,39,834,0
diff --git a/daily/us/nyse etfs/1/papi.us.txt b/daily/us/nyse etfs/1/papi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e7df98f0009b67bb5a21ced0d97ea95e141b1c2d
--- /dev/null
+++ b/daily/us/nyse etfs/1/papi.us.txt	
@@ -0,0 +1,581 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PAPI.US,D,20231020,000000,24.8,24.8,24.5343,24.5343,3456,0
+PAPI.US,D,20231023,000000,24.44,24.5,24.3133,24.3243,3562,0
+PAPI.US,D,20231024,000000,24.49,24.52,24.3726,24.4273,2427,0
+PAPI.US,D,20231025,000000,24.43,24.445,24.31,24.37,1786,0
+PAPI.US,D,20231026,000000,24.3868,24.53,24.385,24.385,2329,0
+PAPI.US,D,20231027,000000,24.31,24.31,24.0331,24.0585,1238,0
+PAPI.US,D,20231030,000000,24.2,24.2647,24.1667,24.2647,219,0
+PAPI.US,D,20231031,000000,24.3,24.3701,24.292,24.3701,351,0
+PAPI.US,D,20231101,000000,24.4801,24.4801,24.4801,24.4801,97,0
+PAPI.US,D,20231102,000000,24.79,24.79,24.765,24.788,427,0
+PAPI.US,D,20231103,000000,25,25,24.96,24.96,771,0
+PAPI.US,D,20231106,000000,24.85,24.85,24.8149,24.8149,465,0
+PAPI.US,D,20231107,000000,24.65,24.65,24.605,24.605,537,0
+PAPI.US,D,20231108,000000,24.56,24.56,24.465,24.465,3709,0
+PAPI.US,D,20231109,000000,24.42,24.42,24.3772,24.3772,121,0
+PAPI.US,D,20231110,000000,24.29,24.41,24.29,24.41,460,0
+PAPI.US,D,20231113,000000,24.41,24.41,24.3699,24.3699,749,0
+PAPI.US,D,20231114,000000,24.7,24.78,24.7,24.7353,3340,0
+PAPI.US,D,20231115,000000,24.77,24.94,24.77,24.8451,2795,0
+PAPI.US,D,20231116,000000,24.69,24.74,24.6795,24.7266,1311,0
+PAPI.US,D,20231117,000000,24.85,24.86,24.8,24.8051,805,0
+PAPI.US,D,20231120,000000,24.84,24.87,24.77,24.7799,2982,0
+PAPI.US,D,20231121,000000,24.78,24.79,24.742,24.75,3674,0
+PAPI.US,D,20231122,000000,24.8651,24.8651,24.8651,24.8651,264,0
+PAPI.US,D,20231124,000000,24.98,24.98,24.9549,24.9549,243,0
+PAPI.US,D,20231127,000000,25.01,25.01,24.86,24.88,1519,0
+PAPI.US,D,20231128,000000,24.9,24.9,24.8849,24.8849,312,0
+PAPI.US,D,20231129,000000,24.925,24.95,24.8451,24.8451,359,0
+PAPI.US,D,20231130,000000,24.87,24.8827,24.85,24.8827,1109,0
+PAPI.US,D,20231201,000000,24.9,25.3,24.9,25.23,12793,0
+PAPI.US,D,20231204,000000,25.21,25.39,25.21,25.3358,15996,0
+PAPI.US,D,20231205,000000,25.15,25.17,25.07,25.1,6281,0
+PAPI.US,D,20231206,000000,25.15,25.1874,25.082,25.082,1993,0
+PAPI.US,D,20231207,000000,25.12,25.15,25.12,25.1451,1024,0
+PAPI.US,D,20231208,000000,25.1735,25.26,25.173,25.2485,5595,0
+PAPI.US,D,20231211,000000,25.31,25.42,25.3099,25.3573,4527,0
+PAPI.US,D,20231212,000000,25.3,25.3056,25.3,25.3027,811,0
+PAPI.US,D,20231213,000000,25.28,25.634,25.25,25.63,4742,0
+PAPI.US,D,20231214,000000,25.8129,28.2299,25.8129,25.855,21723,0
+PAPI.US,D,20231215,000000,25.69,25.7,25.585,25.5938,6720,0
+PAPI.US,D,20231218,000000,25.67,25.72,25.6262,25.6599,11833,0
+PAPI.US,D,20231219,000000,25.71,25.78,25.71,25.775,3999,0
+PAPI.US,D,20231220,000000,25.73,25.78,25.61,25.61,3110,0
+PAPI.US,D,20231221,000000,25.5599,25.5599,25.435,25.5438,2115,0
+PAPI.US,D,20231222,000000,25.5913,25.72,25.5913,25.6755,2116,0
+PAPI.US,D,20231226,000000,25.71,25.81,25.68,25.77,7182,0
+PAPI.US,D,20231227,000000,25.708,25.8201,25.708,25.7456,8748,0
+PAPI.US,D,20231228,000000,25.81,25.8193,25.77,25.77,1435,0
+PAPI.US,D,20231229,000000,25.77,25.77,25.6887,25.7367,3171,0
+PAPI.US,D,20240102,000000,25.7,25.96,25.685,25.8546,16445,0
+PAPI.US,D,20240103,000000,25.97,25.97,25.6264,25.66,24535,0
+PAPI.US,D,20240104,000000,25.69,25.7392,25.6,25.6165,5166,0
+PAPI.US,D,20240105,000000,25.5703,25.75,25.5703,25.67,7923,0
+PAPI.US,D,20240108,000000,25.64,25.8344,25.52,25.7549,13902,0
+PAPI.US,D,20240109,000000,25.6765,25.6765,25.62,25.6548,4163,0
+PAPI.US,D,20240110,000000,25.61,25.63,25.5659,25.5998,2526,0
+PAPI.US,D,20240111,000000,25.6,25.6,25.43,25.495,4890,0
+PAPI.US,D,20240112,000000,25.63,25.6899,25.55,25.5625,2667,0
+PAPI.US,D,20240116,000000,25.56,25.56,25.3,25.3159,8163,0
+PAPI.US,D,20240117,000000,25.28,25.28,25.1926,25.1942,4636,0
+PAPI.US,D,20240118,000000,25.19,25.3,25.13,25.2975,1891,0
+PAPI.US,D,20240119,000000,25.2,25.51,25.18,25.283,11235,0
+PAPI.US,D,20240122,000000,25.26,25.3999,25.26,25.3851,4078,0
+PAPI.US,D,20240123,000000,25.39,25.4599,25.39,25.445,1826,0
+PAPI.US,D,20240124,000000,25.43,25.43,25.2,25.2649,8103,0
+PAPI.US,D,20240125,000000,25.38,25.45,25.3052,25.4222,5650,0
+PAPI.US,D,20240126,000000,25.5986,25.5986,25.47,25.5431,12743,0
+PAPI.US,D,20240129,000000,25.54,25.58,25.46,25.58,3082,0
+PAPI.US,D,20240130,000000,25.64,25.68,25.6,25.64,3206,0
+PAPI.US,D,20240131,000000,25.53,25.67,25.42,25.42,18000,0
+PAPI.US,D,20240201,000000,25.42,25.68,25.4101,25.6342,29292,0
+PAPI.US,D,20240202,000000,25.41,25.52,25.36,25.42,115812,0
+PAPI.US,D,20240205,000000,25.2501,25.289,25.15,25.24,13363,0
+PAPI.US,D,20240206,000000,25.3241,25.4599,25.3241,25.369,5474,0
+PAPI.US,D,20240207,000000,25.26,25.57,25.2307,25.29,5148,0
+PAPI.US,D,20240208,000000,25.24,25.295,25.2,25.295,7846,0
+PAPI.US,D,20240209,000000,25.25,25.25,25.1601,25.24,2601,0
+PAPI.US,D,20240212,000000,25.19,25.4941,25.19,25.4941,1831,0
+PAPI.US,D,20240213,000000,25.19,25.27,25.1,25.16,4935,0
+PAPI.US,D,20240214,000000,25.22,25.2801,25.15,25.2801,6875,0
+PAPI.US,D,20240215,000000,25.5528,25.6454,25.5528,25.626,3617,0
+PAPI.US,D,20240216,000000,25.57,25.75,25.57,25.64,2771,0
+PAPI.US,D,20240220,000000,25.64,25.74,25.64,25.6657,4698,0
+PAPI.US,D,20240221,000000,25.635,25.7594,25.635,25.7594,1274,0
+PAPI.US,D,20240222,000000,25.76,25.8,25.66,25.79,8537,0
+PAPI.US,D,20240223,000000,25.78,25.91,25.78,25.8826,3859,0
+PAPI.US,D,20240226,000000,25.89,25.89,25.74,25.8,5110,0
+PAPI.US,D,20240227,000000,25.84,25.91,25.84,25.8849,1476,0
+PAPI.US,D,20240228,000000,25.86,25.91,25.86,25.8866,2477,0
+PAPI.US,D,20240229,000000,25.84,25.8994,25.7901,25.85,90986,0
+PAPI.US,D,20240301,000000,25.87,25.87,25.7,25.72,7602,0
+PAPI.US,D,20240304,000000,25.91,26,25.89,25.89,4885,0
+PAPI.US,D,20240305,000000,25.88,26.1199,25.88,25.9691,10331,0
+PAPI.US,D,20240306,000000,26.12,26.13,26.06,26.11,4963,0
+PAPI.US,D,20240307,000000,26.275,26.275,26.17,26.22,38783,0
+PAPI.US,D,20240308,000000,26.27,26.32,26.215,26.2414,49487,0
+PAPI.US,D,20240311,000000,26.36,26.38,26.2699,26.3751,56473,0
+PAPI.US,D,20240312,000000,26.37,26.42,26.33,26.33,3797,0
+PAPI.US,D,20240313,000000,26.52,26.6286,26.52,26.535,2030,0
+PAPI.US,D,20240314,000000,26.5,26.5,26.2713,26.3066,4526,0
+PAPI.US,D,20240315,000000,26.26,26.45,26.26,26.3988,2766,0
+PAPI.US,D,20240318,000000,26.49,26.5092,26.28,26.41,3978,0
+PAPI.US,D,20240319,000000,26.5,26.53,26.47,26.5014,1924,0
+PAPI.US,D,20240320,000000,26.52,26.69,26.52,26.6417,1507,0
+PAPI.US,D,20240321,000000,26.66,26.8,26.66,26.77,4438,0
+PAPI.US,D,20240322,000000,26.77,26.77,26.62,26.6692,44261,0
+PAPI.US,D,20240325,000000,26.72,26.8,26.7,26.7,5151,0
+PAPI.US,D,20240326,000000,26.75,26.75,26.63,26.6332,1397,0
+PAPI.US,D,20240327,000000,26.72,27.0239,26.72,27.0239,160003,0
+PAPI.US,D,20240328,000000,26.9301,27.1,26.9301,27.0778,17833,0
+PAPI.US,D,20240401,000000,27.385,27.76,26.95,27.0021,18239,0
+PAPI.US,D,20240402,000000,26.93,27.019,26.9101,26.9101,1277,0
+PAPI.US,D,20240403,000000,26.93,26.96,26.77,26.85,44685,0
+PAPI.US,D,20240404,000000,27.05,27.06,26.7,26.7513,4543,0
+PAPI.US,D,20240405,000000,26.675,26.88,26.675,26.8,20517,0
+PAPI.US,D,20240408,000000,26.8507,26.95,26.8507,26.878,64001,0
+PAPI.US,D,20240409,000000,27.01,27.02,26.85,26.9314,5588,0
+PAPI.US,D,20240410,000000,26.67,26.67,26.47,26.6,6782,0
+PAPI.US,D,20240411,000000,26.4899,26.56,26.385,26.487,3834,0
+PAPI.US,D,20240412,000000,26.3886,26.3886,26.145,26.155,3135,0
+PAPI.US,D,20240415,000000,26.29,26.29,25.99,26.0446,4591,0
+PAPI.US,D,20240416,000000,26,26,25.86,25.8892,75106,0
+PAPI.US,D,20240417,000000,25.88,25.94,25.8607,25.94,5537,0
+PAPI.US,D,20240418,000000,25.96,25.96,25.88,25.9554,2013,0
+PAPI.US,D,20240419,000000,26.19,26.215,26.18,26.215,1016,0
+PAPI.US,D,20240422,000000,26.3,26.43,26.27,26.352,310002,0
+PAPI.US,D,20240423,000000,26.45,26.46,26.4367,26.4367,1320,0
+PAPI.US,D,20240424,000000,26.408,26.5515,26.408,26.5515,12675,0
+PAPI.US,D,20240425,000000,26.55,26.55,26.4,26.4466,3848,0
+PAPI.US,D,20240426,000000,26.45,26.45,26.3441,26.3441,9158,0
+PAPI.US,D,20240429,000000,26.4,26.52,26.4,26.4859,9415,0
+PAPI.US,D,20240430,000000,26.37,26.37,26.1179,26.1179,2558,0
+PAPI.US,D,20240501,000000,26.13,26.13,26,26.1162,1595,0
+PAPI.US,D,20240502,000000,26.1901,26.1901,26.1717,26.1717,419,0
+PAPI.US,D,20240503,000000,26.14,26.2604,26.14,26.2604,2993,0
+PAPI.US,D,20240506,000000,26.45,26.45,26.3257,26.355,3395,0
+PAPI.US,D,20240507,000000,26.5,26.5285,26.5,26.52,1388,0
+PAPI.US,D,20240508,000000,26.54,26.5753,26.54,26.5753,4060,0
+PAPI.US,D,20240509,000000,26.595,26.73,26.595,26.7101,4409,0
+PAPI.US,D,20240510,000000,26.75,26.7699,26.75,26.7699,906,0
+PAPI.US,D,20240513,000000,26.85,26.88,26.79,26.81,2961,0
+PAPI.US,D,20240514,000000,26.875,26.88,26.8349,26.8349,1138,0
+PAPI.US,D,20240515,000000,26.93,26.93,26.7,26.7419,12602,0
+PAPI.US,D,20240516,000000,26.75,26.84,26.75,26.8201,3072,0
+PAPI.US,D,20240517,000000,26.88,26.95,26.8,26.94,18594,0
+PAPI.US,D,20240520,000000,26.88,26.92,26.87,26.8712,23062,0
+PAPI.US,D,20240521,000000,26.98,26.98,26.8252,26.8554,22209,0
+PAPI.US,D,20240522,000000,26.75,26.8091,26.6769,26.73,18179,0
+PAPI.US,D,20240523,000000,26.55,26.64,26.4,26.4046,12278,0
+PAPI.US,D,20240524,000000,26.46,26.54,26.46,26.4962,3053,0
+PAPI.US,D,20240528,000000,26.81,26.81,26.39,26.45,33621,0
+PAPI.US,D,20240529,000000,26.14,26.2,26.03,26.03,4792,0
+PAPI.US,D,20240530,000000,26.2014,26.32,26.2014,26.317,171263,0
+PAPI.US,D,20240531,000000,26.33,26.5144,26.1222,26.5144,19262,0
+PAPI.US,D,20240603,000000,26.59,26.59,26.33,26.3681,38147,0
+PAPI.US,D,20240604,000000,26.279,26.33,26.2049,26.2697,22083,0
+PAPI.US,D,20240605,000000,26.26,26.3423,26.1683,26.2408,39233,0
+PAPI.US,D,20240606,000000,26.3,26.33,26.16,26.2399,19585,0
+PAPI.US,D,20240607,000000,26.25,26.2683,26.11,26.1597,211719,0
+PAPI.US,D,20240610,000000,26.065,26.21,26.045,26.1649,13817,0
+PAPI.US,D,20240611,000000,26.26,26.26,26.0079,26.1075,42817,0
+PAPI.US,D,20240612,000000,26.27,26.27,25.9789,26.0138,8984,0
+PAPI.US,D,20240613,000000,25.96,25.96,25.82,25.8877,5796,0
+PAPI.US,D,20240614,000000,25.88,25.88,25.66,25.7203,17114,0
+PAPI.US,D,20240617,000000,25.7094,25.7893,25.64,25.7893,6406,0
+PAPI.US,D,20240618,000000,25.95,25.95,25.83,25.8848,8419,0
+PAPI.US,D,20240620,000000,25.95,26.0595,25.9,25.9937,25235,0
+PAPI.US,D,20240621,000000,26.01,26.05,25.985,26.05,10840,0
+PAPI.US,D,20240624,000000,26.2,26.41,26.15,26.3598,43333,0
+PAPI.US,D,20240625,000000,26.25,26.25,26.08,26.12,14724,0
+PAPI.US,D,20240626,000000,26.14,26.14,25.9245,25.9787,80554,0
+PAPI.US,D,20240627,000000,26,26,25.86,25.955,15965,0
+PAPI.US,D,20240628,000000,25.9,25.93,25.84,25.8516,18543,0
+PAPI.US,D,20240701,000000,25.88,25.95,25.67,25.69,15472,0
+PAPI.US,D,20240702,000000,25.75,25.87,25.6597,25.75,16660,0
+PAPI.US,D,20240703,000000,25.7209,26,25.71,25.76,25403,0
+PAPI.US,D,20240705,000000,25.645,25.645,25.51,25.5499,5333,0
+PAPI.US,D,20240708,000000,25.59,25.7,25.59,25.66,30020,0
+PAPI.US,D,20240709,000000,25.6,25.7,25.55,25.5948,42174,0
+PAPI.US,D,20240710,000000,25.87,25.87,25.54,25.6742,39501,0
+PAPI.US,D,20240711,000000,25.78,26.2,25.78,26.1559,36527,0
+PAPI.US,D,20240712,000000,26.29,26.29,26.23,26.27,15769,0
+PAPI.US,D,20240715,000000,26.32,26.45,26.28,26.36,44571,0
+PAPI.US,D,20240716,000000,26.49,26.73,26.46,26.715,17749,0
+PAPI.US,D,20240717,000000,26.78,27.15,26.78,27.0902,31882,0
+PAPI.US,D,20240718,000000,27.01,27.2239,26.8892,26.8892,35747,0
+PAPI.US,D,20240719,000000,26.77,26.79,26.67,26.6952,7295,0
+PAPI.US,D,20240722,000000,26.77,26.84,26.64,26.8399,22620,0
+PAPI.US,D,20240723,000000,26.83,26.83,26.6688,26.6922,31978,0
+PAPI.US,D,20240724,000000,26.76,26.8099,26.6407,26.6407,15696,0
+PAPI.US,D,20240725,000000,26.7,27.1,26.7,26.8188,47938,0
+PAPI.US,D,20240726,000000,26.94,27.2,26.94,27.1305,10690,0
+PAPI.US,D,20240729,000000,27.25,27.25,27.05,27.165,14367,0
+PAPI.US,D,20240730,000000,27.21,27.3455,27.15,27.3455,7210,0
+PAPI.US,D,20240731,000000,27.32,27.35,27.1781,27.2117,23954,0
+PAPI.US,D,20240801,000000,27.38,27.38,26.955,27.09,32473,0
+PAPI.US,D,20240802,000000,26.88,26.88,26.4746,26.6955,9720,0
+PAPI.US,D,20240805,000000,26.18,26.3499,25.89,26.0878,27065,0
+PAPI.US,D,20240806,000000,26.125,26.58,26.125,26.2882,19403,0
+PAPI.US,D,20240807,000000,26.5,26.61,26.1959,26.1959,7255,0
+PAPI.US,D,20240808,000000,26.26,26.54,26.26,26.4836,24305,0
+PAPI.US,D,20240809,000000,26.55,26.55,26.4018,26.4592,12864,0
+PAPI.US,D,20240812,000000,26.59,26.59,26.3201,26.3267,7843,0
+PAPI.US,D,20240813,000000,26.45,26.52,26.3287,26.4899,10025,0
+PAPI.US,D,20240814,000000,26.46,26.57,26.46,26.53,37589,0
+PAPI.US,D,20240815,000000,26.73,26.74,26.58,26.6109,15802,0
+PAPI.US,D,20240816,000000,26.68,26.69,26.59,26.69,30246,0
+PAPI.US,D,20240819,000000,26.71,26.76,26.6,26.6,12193,0
+PAPI.US,D,20240820,000000,26.65,26.65,26.4829,26.4868,8379,0
+PAPI.US,D,20240821,000000,26.58,26.67,26.5393,26.64,26849,0
+PAPI.US,D,20240822,000000,26.56,26.81,26.56,26.77,55961,0
+PAPI.US,D,20240823,000000,26.77,26.98,26.77,26.905,25965,0
+PAPI.US,D,20240826,000000,26.89,27.175,26.89,27.0299,9947,0
+PAPI.US,D,20240827,000000,27.09,27.09,26.861,26.9799,34202,0
+PAPI.US,D,20240828,000000,26.98,27.08,26.9436,27.025,9139,0
+PAPI.US,D,20240829,000000,27.08,27.38,26.9533,27.23,137166,0
+PAPI.US,D,20240830,000000,27.28,27.28,26.9769,27.22,34353,0
+PAPI.US,D,20240903,000000,26.85,27.14,26.85,26.98,15923,0
+PAPI.US,D,20240904,000000,27.06,27.09,26.88,26.9203,22609,0
+PAPI.US,D,20240905,000000,26.95,27.08,26.72,26.79,12175,0
+PAPI.US,D,20240906,000000,26.94,26.94,26.53,26.5785,17647,0
+PAPI.US,D,20240909,000000,26.7,26.8504,26.621,26.78,13838,0
+PAPI.US,D,20240910,000000,26.83,26.83,26.602,26.69,13148,0
+PAPI.US,D,20240911,000000,26.7,26.7,26.25,26.55,62887,0
+PAPI.US,D,20240912,000000,26.62,26.62,26.475,26.5792,26347,0
+PAPI.US,D,20240913,000000,26.73,26.92,26.6704,26.92,12789,0
+PAPI.US,D,20240916,000000,27.03,27.16,27.03,27.125,22016,0
+PAPI.US,D,20240917,000000,27.2,27.24,27.1017,27.13,30500,0
+PAPI.US,D,20240918,000000,27.17,27.48,27.0901,27.1291,43074,0
+PAPI.US,D,20240919,000000,27.41,27.41,27.0673,27.15,58704,0
+PAPI.US,D,20240920,000000,27.05,27.525,27.0159,27.0471,15538,0
+PAPI.US,D,20240923,000000,27.16,27.25,27.105,27.2047,24583,0
+PAPI.US,D,20240924,000000,27.29,27.45,27.235,27.2649,34065,0
+PAPI.US,D,20240925,000000,27.29,27.29,27.0501,27.0808,15579,0
+PAPI.US,D,20240926,000000,27.13,27.29,27.13,27.28,21132,0
+PAPI.US,D,20240927,000000,27.38,27.5,27.35,27.38,18389,0
+PAPI.US,D,20240930,000000,27.1072,27.2484,27.1072,27.2358,28426,0
+PAPI.US,D,20241001,000000,27.31,27.31,27.12,27.2598,51651,0
+PAPI.US,D,20241002,000000,27.26,27.31,27.1601,27.2048,29148,0
+PAPI.US,D,20241003,000000,27.23,27.32,27.06,27.1841,85364,0
+PAPI.US,D,20241004,000000,27.25,27.3,27.1845,27.2981,24890,0
+PAPI.US,D,20241007,000000,27.31,27.31,27.01,27.0832,25384,0
+PAPI.US,D,20241008,000000,27.15,27.21,26.9156,27.05,23760,0
+PAPI.US,D,20241009,000000,27.08,27.2497,27,27.17,38533,0
+PAPI.US,D,20241010,000000,27.21,27.21,27.0951,27.13,19648,0
+PAPI.US,D,20241011,000000,27.23,27.37,27.23,27.3543,12017,0
+PAPI.US,D,20241014,000000,27.4,27.4323,27.3049,27.4323,3714,0
+PAPI.US,D,20241015,000000,27.35,27.6899,27.35,27.4735,37149,0
+PAPI.US,D,20241016,000000,27.55,27.7589,27.55,27.7199,19943,0
+PAPI.US,D,20241017,000000,27.74,27.79,27.64,27.785,36872,0
+PAPI.US,D,20241018,000000,27.81,27.83,27.72,27.7943,33121,0
+PAPI.US,D,20241021,000000,27.92,27.92,27.4671,27.4671,23590,0
+PAPI.US,D,20241022,000000,27.39,27.43,27.33,27.4082,23776,0
+PAPI.US,D,20241023,000000,27.38,27.39,27.25,27.3757,28288,0
+PAPI.US,D,20241024,000000,27.53,27.53,27.29,27.3524,13684,0
+PAPI.US,D,20241025,000000,27.38,27.5,27.1806,27.1806,40446,0
+PAPI.US,D,20241028,000000,27.32,27.36,27.27,27.27,15964,0
+PAPI.US,D,20241029,000000,27.1252,27.1822,27.07,27.07,25829,0
+PAPI.US,D,20241030,000000,27.2,27.2688,27.07,27.07,34424,0
+PAPI.US,D,20241031,000000,27.11,27.11,26.8517,26.8517,90384,0
+PAPI.US,D,20241101,000000,26.89,27.0286,26.78,26.83,39499,0
+PAPI.US,D,20241104,000000,26.81,26.94,26.75,26.82,24665,0
+PAPI.US,D,20241105,000000,26.86,27.11,26.8,27.11,36213,0
+PAPI.US,D,20241106,000000,27.78,27.78,27.4637,27.59,34531,0
+PAPI.US,D,20241107,000000,27.66,27.66,27.45,27.45,32428,0
+PAPI.US,D,20241108,000000,27.62,27.62,27.395,27.5,28546,0
+PAPI.US,D,20241111,000000,27.51,27.8,27.51,27.63,49615,0
+PAPI.US,D,20241112,000000,27.62,27.64,27.49,27.5124,36791,0
+PAPI.US,D,20241113,000000,27.53,27.61,27.4765,27.548,31726,0
+PAPI.US,D,20241114,000000,27.47,27.53,27.4092,27.48,37469,0
+PAPI.US,D,20241115,000000,27.53,27.55,27.3444,27.55,38279,0
+PAPI.US,D,20241118,000000,27.5299,27.62,27.48,27.5777,51746,0
+PAPI.US,D,20241119,000000,27.33,27.45,27.26,27.43,110284,0
+PAPI.US,D,20241120,000000,27.39,27.505,27.3066,27.505,11314,0
+PAPI.US,D,20241121,000000,27.52,27.88,27.52,27.85,23239,0
+PAPI.US,D,20241122,000000,27.8985,28.08,27.8985,28.08,47583,0
+PAPI.US,D,20241125,000000,28.15,28.4599,28.15,28.31,59021,0
+PAPI.US,D,20241126,000000,28.16,28.43,28.0301,28.09,31551,0
+PAPI.US,D,20241127,000000,28.2558,28.3,28.11,28.26,20552,0
+PAPI.US,D,20241129,000000,28.07,28.09,27.9973,28.01,5727,0
+PAPI.US,D,20241202,000000,28.03,28.06,27.92,27.9749,43347,0
+PAPI.US,D,20241203,000000,28.04,28.16,27.8209,27.8508,38083,0
+PAPI.US,D,20241204,000000,27.8,27.99,27.5973,27.6,27331,0
+PAPI.US,D,20241205,000000,27.6456,27.7,27.5303,27.61,55888,0
+PAPI.US,D,20241206,000000,27.6456,27.87,27.3789,27.45,47484,0
+PAPI.US,D,20241209,000000,27.53,27.6,27.43,27.43,27213,0
+PAPI.US,D,20241210,000000,27.25,27.4595,27.25,27.33,22501,0
+PAPI.US,D,20241211,000000,27.3,27.44,27.2,27.2031,38030,0
+PAPI.US,D,20241212,000000,27.1961,27.38,27.19,27.19,34208,0
+PAPI.US,D,20241213,000000,27.16,27.28,27.04,27.14,35399,0
+PAPI.US,D,20241216,000000,27,27.1282,26.93,26.93,34087,0
+PAPI.US,D,20241217,000000,26.84,26.8716,26.6896,26.7515,36083,0
+PAPI.US,D,20241218,000000,26.78,26.84,26.1484,26.1484,35478,0
+PAPI.US,D,20241219,000000,26.3375,26.35,26.09,26.11,33200,0
+PAPI.US,D,20241220,000000,26,26.439,26,26.2854,22002,0
+PAPI.US,D,20241223,000000,26,26.0918,25.87,26.07,46250,0
+PAPI.US,D,20241224,000000,26.0833,26.32,26.0537,26.32,47137,0
+PAPI.US,D,20241226,000000,26.19,26.41,26.1529,26.41,94173,0
+PAPI.US,D,20241227,000000,26.285,26.4199,26.06,26.29,49292,0
+PAPI.US,D,20241230,000000,25.9383,26.19,25.8602,26.04,91910,0
+PAPI.US,D,20241231,000000,26.0835,26.21,26,26.15,76461,0
+PAPI.US,D,20250102,000000,25.94,26.49,25.6478,26.09,27293,0
+PAPI.US,D,20250103,000000,26.15,26.29,26.0245,26.24,36140,0
+PAPI.US,D,20250106,000000,26.27,26.3496,26.0802,26.12,20484,0
+PAPI.US,D,20250107,000000,26.2,26.27,26.08,26.15,23425,0
+PAPI.US,D,20250108,000000,25.9956,26.2488,25.9025,26.2,79814,0
+PAPI.US,D,20250110,000000,26.13,26.2,25.81,25.95,62526,0
+PAPI.US,D,20250113,000000,25.95,26.25,25.95,26.25,15837,0
+PAPI.US,D,20250114,000000,26.31,26.5,26.3,26.5,21453,0
+PAPI.US,D,20250115,000000,26.6211,26.76,26.55,26.635,68138,0
+PAPI.US,D,20250116,000000,26.5981,26.8886,26.5619,26.84,44937,0
+PAPI.US,D,20250117,000000,26.91,26.9296,26.83,26.9,23190,0
+PAPI.US,D,20250121,000000,27.0135,27.1299,26.99,27.08,33691,0
+PAPI.US,D,20250122,000000,26.865,27.05,26.745,26.77,98415,0
+PAPI.US,D,20250123,000000,26.81,26.85,26.6957,26.74,56466,0
+PAPI.US,D,20250124,000000,26.76,26.9,26.6687,26.755,50834,0
+PAPI.US,D,20250127,000000,26.955,27.12,26.76,27.12,61452,0
+PAPI.US,D,20250128,000000,27.0101,27.12,26.77,26.87,147513,0
+PAPI.US,D,20250129,000000,26.92,26.94,26.78,26.81,75895,0
+PAPI.US,D,20250130,000000,26.89,27.06,26.8,26.99,68819,0
+PAPI.US,D,20250131,000000,26.7416,26.8246,26.57,26.57,12235,0
+PAPI.US,D,20250203,000000,26.3222,26.66,26.21,26.58,246822,0
+PAPI.US,D,20250204,000000,26.41,26.6498,26.41,26.61,106106,0
+PAPI.US,D,20250205,000000,26.56,26.75,26.4543,26.6103,32083,0
+PAPI.US,D,20250206,000000,26.635,26.679,26.3413,26.51,112398,0
+PAPI.US,D,20250207,000000,26.3918,26.43,26.2833,26.33,89939,0
+PAPI.US,D,20250210,000000,26.285,26.46,26.285,26.43,61989,0
+PAPI.US,D,20250211,000000,26.43,26.62,26.365,26.54,154953,0
+PAPI.US,D,20250212,000000,26.3565,26.4694,26.31,26.3279,28165,0
+PAPI.US,D,20250213,000000,26.42,26.66,26.36,26.66,68054,0
+PAPI.US,D,20250214,000000,26.6549,26.6697,26.56,26.5784,36807,0
+PAPI.US,D,20250218,000000,26.54,26.75,26.505,26.75,80303,0
+PAPI.US,D,20250219,000000,26.7497,26.94,26.7323,26.87,33822,0
+PAPI.US,D,20250220,000000,26.87,27.24,26.7891,26.95,77403,0
+PAPI.US,D,20250221,000000,27.02,27.03,26.77,26.8049,58635,0
+PAPI.US,D,20250224,000000,26.8149,26.99,26.8149,26.93,32571,0
+PAPI.US,D,20250225,000000,26.95,27.13,26.8444,26.9,80663,0
+PAPI.US,D,20250226,000000,26.92,27,26.7,26.79,51031,0
+PAPI.US,D,20250227,000000,26.73,26.84,26.6401,26.69,49806,0
+PAPI.US,D,20250228,000000,26.68,26.84,26.4621,26.8,37848,0
+PAPI.US,D,20250303,000000,26.86,26.98,26.4996,26.63,58902,0
+PAPI.US,D,20250304,000000,26.4161,26.51,26.1973,26.27,208944,0
+PAPI.US,D,20250305,000000,26.2889,26.4184,26.08,26.36,86583,0
+PAPI.US,D,20250306,000000,26.2302,26.4752,26.12,26.43,38756,0
+PAPI.US,D,20250307,000000,26.4403,26.8398,26.4196,26.8025,50992,0
+PAPI.US,D,20250310,000000,26.85,27.01,26.51,26.65,66618,0
+PAPI.US,D,20250311,000000,26.56,26.84,26.14,26.23,123747,0
+PAPI.US,D,20250312,000000,26.21,26.42,25.86,25.96,46080,0
+PAPI.US,D,20250313,000000,25.94,26.17,25.79,25.91,49068,0
+PAPI.US,D,20250314,000000,25.925,26.25,25.925,26.16,77022,0
+PAPI.US,D,20250317,000000,26.34,26.62,26.27,26.58,75487,0
+PAPI.US,D,20250318,000000,26.5,26.64,26.4366,26.56,106417,0
+PAPI.US,D,20250319,000000,26.44,26.67,26.4,26.64,93605,0
+PAPI.US,D,20250320,000000,26.45,26.6491,26.4201,26.6,35251,0
+PAPI.US,D,20250321,000000,26.49,26.57,26.2001,26.4,76226,0
+PAPI.US,D,20250324,000000,26.53,26.59,26.451,26.555,23034,0
+PAPI.US,D,20250325,000000,26.588,26.74,26.41,26.53,67372,0
+PAPI.US,D,20250326,000000,26.6238,26.7366,26.55,26.67,65538,0
+PAPI.US,D,20250327,000000,26.6,26.88,26.53,26.68,126719,0
+PAPI.US,D,20250328,000000,26.685,26.92,26.3726,26.48,79733,0
+PAPI.US,D,20250331,000000,26.265,26.6394,26.13,26.54,65763,0
+PAPI.US,D,20250401,000000,26.3708,26.57,26.3,26.54,101365,0
+PAPI.US,D,20250402,000000,26.3805,26.66,26.3805,26.66,40884,0
+PAPI.US,D,20250403,000000,26.3317,26.3317,25.79,25.81,100355,0
+PAPI.US,D,20250404,000000,25.43,25.44,24.35,24.46,182359,0
+PAPI.US,D,20250407,000000,23.845,25.92,23.37,24.1,133125,0
+PAPI.US,D,20250408,000000,24.7367,25.07,23.39,23.57,186302,0
+PAPI.US,D,20250409,000000,23.39,24.91,23.322,24.84,248096,0
+PAPI.US,D,20250410,000000,24.5471,25.1,23.97,24.57,205110,0
+PAPI.US,D,20250411,000000,24.5,24.9491,24.274,24.89,66438,0
+PAPI.US,D,20250414,000000,25.01,25.2657,24.94,25.23,87666,0
+PAPI.US,D,20250415,000000,25.2043,25.32,25.12,25.16,177429,0
+PAPI.US,D,20250416,000000,25.25,25.33,24.87,24.98,98445,0
+PAPI.US,D,20250417,000000,25.07,25.33,25.0368,25.17,106612,0
+PAPI.US,D,20250421,000000,25,25.21,24.59,24.82,131451,0
+PAPI.US,D,20250422,000000,25.01,25.34,25,25.3,181137,0
+PAPI.US,D,20250423,000000,25.48,25.75,25.23,25.34,160853,0
+PAPI.US,D,20250424,000000,25.58,25.99,25.17,25.5,201640,0
+PAPI.US,D,20250425,000000,25.34,25.4099,25.2235,25.39,90063,0
+PAPI.US,D,20250428,000000,25.515,25.56,25.39,25.54,32133,0
+PAPI.US,D,20250429,000000,25.46,25.66,25.39,25.61,117225,0
+PAPI.US,D,20250430,000000,25.185,25.55,25.047,25.42,146235,0
+PAPI.US,D,20250501,000000,25.2,25.36,25.08,25.17,45551,0
+PAPI.US,D,20250502,000000,25.305,25.41,25.06,25.31,148642,0
+PAPI.US,D,20250505,000000,25.26,25.98,25.24,25.38,80700,0
+PAPI.US,D,20250506,000000,25.37,25.46,25.23,25.26,101787,0
+PAPI.US,D,20250507,000000,25.325,25.4599,25.26,25.37,61788,0
+PAPI.US,D,20250508,000000,25.4992,25.64,25.3635,25.51,100813,0
+PAPI.US,D,20250509,000000,25.52,25.5583,25.4545,25.54,41008,0
+PAPI.US,D,20250512,000000,25.8982,25.95,25.53,25.62,108419,0
+PAPI.US,D,20250513,000000,25.61,25.71,25.36,25.36,99143,0
+PAPI.US,D,20250514,000000,25.32,25.43,25.1378,25.24,73467,0
+PAPI.US,D,20250515,000000,25.25,25.52,25.25,25.52,42306,0
+PAPI.US,D,20250516,000000,25.447,25.65,25.4201,25.65,96808,0
+PAPI.US,D,20250519,000000,25.515,25.61,25.48,25.61,66234,0
+PAPI.US,D,20250520,000000,25.61,25.7,25.55,25.61,48948,0
+PAPI.US,D,20250521,000000,25.462,25.4967,25.19,25.23,41949,0
+PAPI.US,D,20250527,000000,25.445,25.57,25.24,25.57,100801,0
+PAPI.US,D,20250528,000000,25.54,25.54,25.25,25.29,65182,0
+PAPI.US,D,20250530,000000,25.17,25.285,25.09,25.16,89986,0
+PAPI.US,D,20250602,000000,25.15,25.29,25,25,46472,0
+PAPI.US,D,20250603,000000,25.12,25.38,25.09,25.37,49435,0
+PAPI.US,D,20250604,000000,25.33,25.41,25.214,25.26,211782,0
+PAPI.US,D,20250605,000000,25.26,25.39,25.12,25.15,50427,0
+PAPI.US,D,20250606,000000,25.39,25.42,25.312,25.4,65248,0
+PAPI.US,D,20250609,000000,25.38,25.58,25.32,25.47,97055,0
+PAPI.US,D,20250610,000000,25.5004,25.71,25.47,25.62,42679,0
+PAPI.US,D,20250611,000000,25.64,25.91,25.51,25.59,30532,0
+PAPI.US,D,20250612,000000,25.455,25.66,25.455,25.66,102648,0
+PAPI.US,D,20250613,000000,25.6898,25.6898,25.4048,25.48,38395,0
+PAPI.US,D,20250616,000000,25.649,25.649,25.5301,25.63,32324,0
+PAPI.US,D,20250617,000000,25.55,25.5997,25.39,25.44,31642,0
+PAPI.US,D,20250618,000000,25.426,25.56,25.4,25.4,50089,0
+PAPI.US,D,20250620,000000,25.4971,25.57,25.3522,25.46,76776,0
+PAPI.US,D,20250623,000000,25.4918,25.65,25.369,25.64,61736,0
+PAPI.US,D,20250624,000000,25.63,25.76,25.5826,25.65,67378,0
+PAPI.US,D,20250625,000000,25.57,25.75,25.3647,25.4,87775,0
+PAPI.US,D,20250626,000000,25.455,25.6,25.4326,25.52,46576,0
+PAPI.US,D,20250627,000000,25.466,25.57,25.4029,25.5,50741,0
+PAPI.US,D,20250630,000000,25.1815,25.3,25.12,25.26,72864,0
+PAPI.US,D,20250701,000000,25.38,25.91,25.3602,25.81,100850,0
+PAPI.US,D,20250702,000000,25.76,25.99,25.52,25.83,49886,0
+PAPI.US,D,20250703,000000,25.785,25.9637,25.7,25.77,43679,0
+PAPI.US,D,20250707,000000,25.7,25.7864,25.55,25.66,42169,0
+PAPI.US,D,20250708,000000,25.6699,25.88,25.59,25.87,63480,0
+PAPI.US,D,20250709,000000,25.8829,25.8829,25.6793,25.84,36670,0
+PAPI.US,D,20250710,000000,25.81,26.0955,25.73,26.04,29242,0
+PAPI.US,D,20250711,000000,25.785,25.87,25.69,25.8,34634,0
+PAPI.US,D,20250714,000000,25.67,25.75,25.575,25.75,78823,0
+PAPI.US,D,20250715,000000,25.77,25.78,25.4,25.4,52423,0
+PAPI.US,D,20250716,000000,25.4261,25.5,25.2825,25.48,41892,0
+PAPI.US,D,20250717,000000,25.505,25.66,25.4037,25.64,44480,0
+PAPI.US,D,20250718,000000,25.6164,25.92,25.513,25.6,19332,0
+PAPI.US,D,20250721,000000,25.6105,25.75,25.5133,25.55,71705,0
+PAPI.US,D,20250722,000000,25.66,25.9187,25.66,25.91,163329,0
+PAPI.US,D,20250723,000000,26.0516,26.1,25.96,26.1,50721,0
+PAPI.US,D,20250724,000000,25.93,26,25.74,25.81,28042,0
+PAPI.US,D,20250725,000000,25.7529,25.92,25.67,25.86,49850,0
+PAPI.US,D,20250728,000000,25.75,25.8227,25.67,25.73,44626,0
+PAPI.US,D,20250729,000000,25.7,26,25.6,25.79,99928,0
+PAPI.US,D,20250730,000000,25.73,25.9,25.45,25.55,128442,0
+PAPI.US,D,20250731,000000,25.1814,25.47,25.1278,25.21,88512,0
+PAPI.US,D,20250801,000000,25,25.03,24.75,24.92,52362,0
+PAPI.US,D,20250804,000000,25.04,25.1886,24.9901,25.17,135984,0
+PAPI.US,D,20250805,000000,25.2687,25.32,25.11,25.27,35084,0
+PAPI.US,D,20250806,000000,25.1801,25.32,25.09,25.18,29435,0
+PAPI.US,D,20250807,000000,25.3595,25.39,25.1,25.27,75342,0
+PAPI.US,D,20250808,000000,25.2527,25.3899,25.2527,25.35,40818,0
+PAPI.US,D,20250811,000000,25.32,25.394,25.2,25.3,41904,0
+PAPI.US,D,20250812,000000,25.2905,25.52,25.28,25.52,50049,0
+PAPI.US,D,20250813,000000,25.58,25.97,25.535,25.97,110893,0
+PAPI.US,D,20250814,000000,25.88,26,25.66,25.76,44169,0
+PAPI.US,D,20250815,000000,25.8462,25.93,25.71,25.78,32111,0
+PAPI.US,D,20250818,000000,25.775,25.7999,25.68,25.73,28258,0
+PAPI.US,D,20250819,000000,25.87,26.02,25.65,25.94,36293,0
+PAPI.US,D,20250820,000000,26.065,26.1686,25.93,26.03,24316,0
+PAPI.US,D,20250821,000000,25.95,26.06,25.95,25.99,35808,0
+PAPI.US,D,20250822,000000,26.155,26.5212,26.03,26.39,61520,0
+PAPI.US,D,20250825,000000,26.4414,26.4414,26.2656,26.33,20169,0
+PAPI.US,D,20250826,000000,26.2919,26.31,26.1803,26.245,17588,0
+PAPI.US,D,20250827,000000,26.248,26.42,26.24,26.42,16148,0
+PAPI.US,D,20250828,000000,26.3,26.66,26.205,26.35,33976,0
+PAPI.US,D,20250829,000000,26.13,26.2591,26.13,26.235,17198,0
+PAPI.US,D,20250902,000000,26.105,26.1991,25.99,26.08,54842,0
+PAPI.US,D,20250903,000000,26.09,26.1274,25.91,26.04,66225,0
+PAPI.US,D,20250904,000000,26.03,26.22,25.99,26.22,47236,0
+PAPI.US,D,20250905,000000,26.21,26.38,26.1153,26.29,31499,0
+PAPI.US,D,20250908,000000,26.25,26.25,25.985,26.19,28900,0
+PAPI.US,D,20250909,000000,26.135,26.1893,26.033,26.06,43266,0
+PAPI.US,D,20250910,000000,26.09,26.16,25.8583,25.976,81263,0
+PAPI.US,D,20250911,000000,26.0314,26.33,26.0314,26.312,66256,0
+PAPI.US,D,20250912,000000,26.23,26.2794,26.066,26.11,22920,0
+PAPI.US,D,20250915,000000,26.05,26.17,25.85,25.85,47794,0
+PAPI.US,D,20250916,000000,25.91,26,25.8051,25.88,57494,0
+PAPI.US,D,20250917,000000,25.885,26.16,25.885,25.97,37076,0
+PAPI.US,D,20250918,000000,25.96,26.13,25.88,26.05,44740,0
+PAPI.US,D,20250919,000000,25.8505,26.07,25.75,25.7585,20999,0
+PAPI.US,D,20250922,000000,25.734,25.76,25.66,25.7296,28591,0
+PAPI.US,D,20250923,000000,25.85375,25.96,25.82,25.82,51376,0
+PAPI.US,D,20250924,000000,25.975,26.0399,25.92,25.96,45522,0
+PAPI.US,D,20250925,000000,25.91,25.91,25.7409,25.756,45325,0
+PAPI.US,D,20250926,000000,26.0002,26.09,25.9,26.06,44228,0
+PAPI.US,D,20250929,000000,26.04,26.31,25.9662,26.1,20014,0
+PAPI.US,D,20250930,000000,25.9038,26.08,25.79,26.05,32556,0
+PAPI.US,D,20251001,000000,26,26.18,25.85,26.02,99230,0
+PAPI.US,D,20251002,000000,25.98,26.0199,25.88,25.96,48426,0
+PAPI.US,D,20251003,000000,26.0901,26.23,26.0901,26.12,21115,0
+PAPI.US,D,20251006,000000,26.1224,26.21,26.0301,26.11,35135,0
+PAPI.US,D,20251007,000000,26.125,26.24,25.95,26.04,65556,0
+PAPI.US,D,20251008,000000,26.03,26.0856,25.84,26,29622,0
+PAPI.US,D,20251009,000000,26.07,26.15,25.73,25.82,49210,0
+PAPI.US,D,20251010,000000,25.835,25.89,25.37,25.37,44737,0
+PAPI.US,D,20251013,000000,25.57,25.68,25.27,25.59,192546,0
+PAPI.US,D,20251014,000000,25.58,25.9,25.5,25.86,74411,0
+PAPI.US,D,20251015,000000,25.9,26.0194,25.6989,25.78,23697,0
+PAPI.US,D,20251016,000000,25.8377,25.8377,25.55,25.64,25326,0
+PAPI.US,D,20251017,000000,25.66,25.77,25.56,25.735,58746,0
+PAPI.US,D,20251020,000000,25.875,25.9189,25.83,25.915,45559,0
+PAPI.US,D,20251021,000000,25.92,26.0683,25.9,25.96,39952,0
+PAPI.US,D,20251022,000000,25.9733,26.1092,25.92,25.9604,41046,0
+PAPI.US,D,20251023,000000,26.06,26.08,25.9001,26.05,56212,0
+PAPI.US,D,20251024,000000,26.106,26.11,25.9301,26.01,65932,0
+PAPI.US,D,20251027,000000,25.89,26,25.7,25.74,82510,0
+PAPI.US,D,20251028,000000,25.795,25.89,25.6,25.67,37846,0
+PAPI.US,D,20251029,000000,25.5,25.78,25.27,25.28,67591,0
+PAPI.US,D,20251030,000000,25.46,25.55,25.4201,25.426,33954,0
+PAPI.US,D,20251031,000000,25.21,25.36,25,25.31,58812,0
+PAPI.US,D,20251103,000000,25.0397,25.25,25,25.24,44865,0
+PAPI.US,D,20251104,000000,25.155,25.28,25.09,25.24,48867,0
+PAPI.US,D,20251105,000000,25.33,25.461,25.24,25.36,70542,0
+PAPI.US,D,20251106,000000,25.4747,25.5211,25.31,25.37,74113,0
+PAPI.US,D,20251107,000000,25.46,25.5396,25.31,25.52,40623,0
+PAPI.US,D,20251110,000000,25.57,25.68,25.425,25.64,51300,0
+PAPI.US,D,20251111,000000,25.7238,25.92,25.62,25.85,33359,0
+PAPI.US,D,20251112,000000,25.93,25.9994,25.905,25.93,30964,0
+PAPI.US,D,20251113,000000,25.9464,26.02,25.81,25.835,45618,0
+PAPI.US,D,20251114,000000,25.8,26.01,25.6272,25.79,34250,0
+PAPI.US,D,20251117,000000,25.69,25.76,25.42,25.46,84616,0
+PAPI.US,D,20251118,000000,25.405,25.565,25.17,25.53,179039,0
+PAPI.US,D,20251119,000000,25.43,25.43,25.23,25.351,32758,0
+PAPI.US,D,20251120,000000,25.59,25.68,25.2309,25.26,24548,0
+PAPI.US,D,20251121,000000,25.36,25.83,25.32,25.7,83076,0
+PAPI.US,D,20251124,000000,25.64,25.79,25.55,25.74,37599,0
+PAPI.US,D,20251125,000000,25.82,26.07,25.82,26.04,38192,0
+PAPI.US,D,20251126,000000,26.0795,26.17,26.054,26.054,18193,0
+PAPI.US,D,20251128,000000,25.96,26.05,25.94,26.0406,21402,0
+PAPI.US,D,20251201,000000,26.03,26.43,25.91,25.9144,24334,0
+PAPI.US,D,20251202,000000,25.94,26.11,25.75,25.83,40913,0
+PAPI.US,D,20251203,000000,26.02,26.04,25.82,25.97,73291,0
+PAPI.US,D,20251204,000000,25.9856,26.11,25.93,25.99,24878,0
+PAPI.US,D,20251205,000000,25.98,26.0986,25.98,25.9855,36777,0
+PAPI.US,D,20251208,000000,25.87,25.94,25.78,25.85,41826,0
+PAPI.US,D,20251209,000000,25.895,26.05,25.8,25.83,69435,0
+PAPI.US,D,20251210,000000,25.83,26.18,25.83,26.17,48093,0
+PAPI.US,D,20251211,000000,26.1,26.3885,25.9,26.35,90973,0
+PAPI.US,D,20251212,000000,26.33,26.4222,26.15,26.26,45686,0
+PAPI.US,D,20251215,000000,26.355,26.49,26.19,26.36,40017,0
+PAPI.US,D,20251216,000000,26.18,26.22,26.03,26.06,38238,0
+PAPI.US,D,20251217,000000,26.18,26.2999,26.11,26.2,92204,0
+PAPI.US,D,20251218,000000,26.25,26.3,26.13,26.17,96640,0
+PAPI.US,D,20251219,000000,26.115,26.1791,26.05,26.05,37405,0
+PAPI.US,D,20251222,000000,26.13,26.34,26.13,26.22,70078,0
+PAPI.US,D,20251223,000000,25.96,25.98,25.885,25.94,52249,0
+PAPI.US,D,20251224,000000,25.92,26.02,25.9199,26,33315,0
+PAPI.US,D,20251226,000000,25.95,26.02,25.885,26.01,48145,0
+PAPI.US,D,20251229,000000,26,26.05,25.98,26.026,45271,0
+PAPI.US,D,20251230,000000,26.015,26.07,25.96,25.974,55170,0
+PAPI.US,D,20251231,000000,25.9946,26.05,25.78,25.784,120541,0
+PAPI.US,D,20260102,000000,25.78,26.0689,25.69,25.97,44750,0
+PAPI.US,D,20260105,000000,26.11,26.23,25.98,26.1391,20060,0
+PAPI.US,D,20260106,000000,26.1332,26.38,26.08,26.3515,43306,0
+PAPI.US,D,20260107,000000,26.3087,26.33,26.14,26.17,29616,0
+PAPI.US,D,20260108,000000,26.255,26.7,26.09,26.616,63891,0
+PAPI.US,D,20260109,000000,26.748,26.76,26.54,26.574,34965,0
+PAPI.US,D,20260112,000000,26.68,26.77,26.49,26.53,104186,0
+PAPI.US,D,20260113,000000,26.67,26.755,26.53,26.59,108346,0
+PAPI.US,D,20260114,000000,26.875,27.535,26.61,26.9,60311,0
+PAPI.US,D,20260115,000000,26.88,27.1487,26.81,27.09,46766,0
+PAPI.US,D,20260116,000000,26.94,26.99,26.91,26.98,110174,0
+PAPI.US,D,20260120,000000,26.77,26.93,26.72,26.77,58580,0
+PAPI.US,D,20260121,000000,27.06,27.1799,26.88,27.15,126824,0
+PAPI.US,D,20260122,000000,27.22,27.31,27.13,27.22,56694,0
+PAPI.US,D,20260123,000000,27.23,27.28,27.01,27.08,115715,0
+PAPI.US,D,20260126,000000,27.1319,27.2337,27.0701,27.134,56665,0
+PAPI.US,D,20260127,000000,27.14,27.22,27.0675,27.175,29990,0
+PAPI.US,D,20260128,000000,27.15,27.18,26.98,27.07,87284,0
+PAPI.US,D,20260129,000000,27.1728,27.28,27.1058,27.15,60927,0
+PAPI.US,D,20260130,000000,26.97,27.24,26.95,27.236,66657,0
+PAPI.US,D,20260202,000000,27.17,27.38,27.17,27.376,57770,0
+PAPI.US,D,20260203,000000,27.43,27.65,27.38,27.45,124922,0
+PAPI.US,D,20260204,000000,27.76,27.99,27.6,27.89,110293,0
+PAPI.US,D,20260205,000000,27.93,27.94,27.67,27.85,51098,0
+PAPI.US,D,20260206,000000,27.96,28.2,27.85,28.2,67082,0
+PAPI.US,D,20260209,000000,28.06,28.16,27.945,28.13,42499,0
+PAPI.US,D,20260210,000000,28.14,28.38,28.14,28.31,86668,0
+PAPI.US,D,20260211,000000,28.3881,28.45,28.24,28.45,87191,0
+PAPI.US,D,20260212,000000,28.53,28.535,28.09,28.17,117961,0
+PAPI.US,D,20260213,000000,28.18,28.44,28.03,28.32,36106,0
+PAPI.US,D,20260217,000000,28.265,28.4,27.92,28.17,42452,0
+PAPI.US,D,20260218,000000,28.1685,28.25,28.13,28.18,57502,0
diff --git a/daily/us/nyse etfs/1/pej.us.txt b/daily/us/nyse etfs/1/pej.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e5570a179dcc0cc0a4f2123b3d0a212a9f683f43
--- /dev/null
+++ b/daily/us/nyse etfs/1/pej.us.txt	
@@ -0,0 +1,5192 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PEJ.US,D,20050623,000000,13.9743,13.9913,13.8235,13.8235,127940.98027214,0
+PEJ.US,D,20050624,000000,13.6659,13.6748,13.583,13.583,109683.73276433,0
+PEJ.US,D,20050627,000000,13.5351,13.545,13.4981,13.5061,3868.8334636574,0
+PEJ.US,D,20050628,000000,13.545,13.6299,13.545,13.6119,12461.009698196,0
+PEJ.US,D,20050629,000000,13.573,13.6479,13.573,13.6199,12673.384813239,0
+PEJ.US,D,20050630,000000,13.6659,13.6659,13.6199,13.6199,27502.577398045,0
+PEJ.US,D,20050701,000000,13.583,13.583,13.5261,13.5261,17726.309720201,0
+PEJ.US,D,20050705,000000,13.5351,13.6399,13.5351,13.6399,12028.245312826,0
+PEJ.US,D,20050706,000000,13.5161,13.5161,13.4981,13.5061,1179.0825962519,0
+PEJ.US,D,20050707,000000,13.3563,13.4881,13.3483,13.4881,6767.954137874,0
+PEJ.US,D,20050708,000000,13.5351,13.7416,13.5351,13.7416,19121.774509138,0
+PEJ.US,D,20050711,000000,13.7766,13.8325,13.7766,13.8235,536.94840407053,0
+PEJ.US,D,20050712,000000,13.8325,13.8325,13.8325,13.8325,102.18047987909,0
+PEJ.US,D,20050713,000000,13.8685,13.8685,13.8525,13.8605,60692.199739949,0
+PEJ.US,D,20050714,000000,13.9174,13.9174,13.7506,13.7506,6875.143464806,0
+PEJ.US,D,20050715,000000,13.8235,13.8235,13.8235,13.8235,320.56621138539,0
+PEJ.US,D,20050718,000000,13.9174,13.9174,13.8884,13.8884,320.56621138539,0
+PEJ.US,D,20050719,000000,13.9174,13.9553,13.9174,13.9553,19014.585182206,0
+PEJ.US,D,20050720,000000,13.9174,14.0452,13.9174,14.0452,3115.5028669017,0
+PEJ.US,D,20050721,000000,14.0102,14.0102,13.9174,13.9174,7629.4758309722,0
+PEJ.US,D,20050722,000000,13.9364,13.9364,13.9364,13.9364,208.3680374005,0
+PEJ.US,D,20050725,000000,13.9364,13.9743,13.9174,13.9174,751.3270579345,0
+PEJ.US,D,20050726,000000,13.9084,13.9364,13.9084,13.9364,1827.2274048967,0
+PEJ.US,D,20050727,000000,13.8055,13.8055,13.7766,13.7956,3868.8334636574,0
+PEJ.US,D,20050728,000000,13.8884,13.9453,13.8685,13.9453,22021.896952766,0
+PEJ.US,D,20050729,000000,14.0003,14.0003,13.9453,13.9453,4300.5960796171,0
+PEJ.US,D,20050801,000000,13.9913,14.0192,13.9913,14.0192,1289.2772314156,0
+PEJ.US,D,20050802,000000,13.9823,14.0192,13.9823,14.0192,2791.9313472846,0
+PEJ.US,D,20050803,000000,13.9823,13.9823,13.9823,13.9823,102.18047987909,0
+PEJ.US,D,20050804,000000,13.7956,13.7956,13.7766,13.7766,967.70925061964,0
+PEJ.US,D,20050805,000000,13.7028,13.7028,13.602,13.602,642.13419218136,0
+PEJ.US,D,20050808,000000,13.6399,13.6479,13.6399,13.6479,751.3270579345,0
+PEJ.US,D,20050809,000000,13.6938,13.7317,13.6838,13.7227,8805.5531189924,0
+PEJ.US,D,20050810,000000,13.8135,13.8235,13.7227,13.7227,9020.9335422669,0
+PEJ.US,D,20050812,000000,13.6399,13.6399,13.6299,13.6299,208.3680374005,0
+PEJ.US,D,20050815,000000,13.592,13.7317,13.592,13.7227,1827.2274048967,0
+PEJ.US,D,20050816,000000,13.545,13.545,13.4682,13.4682,4943.732041209,0
+PEJ.US,D,20050817,000000,13.4582,13.573,13.4492,13.573,12246.631044332,0
+PEJ.US,D,20050818,000000,13.4881,13.5351,13.4781,13.5261,3974.0192517682,0
+PEJ.US,D,20050819,000000,13.4981,13.5161,13.4582,13.4582,4190.4014444534,0
+PEJ.US,D,20050822,000000,13.4781,13.5261,13.4582,13.4582,1289.2772314156,0
+PEJ.US,D,20050823,000000,13.4412,13.5061,13.4212,13.4881,2901.1242130378,0
+PEJ.US,D,20050824,000000,13.3563,13.4023,13.3045,13.3045,1505.6594241007,0
+PEJ.US,D,20050825,000000,13.3045,13.3394,13.2486,13.3394,5049.9195987304,0
+PEJ.US,D,20050826,000000,13.2486,13.2576,13.2106,13.2576,7629.4758309722,0
+PEJ.US,D,20050829,000000,13.1637,13.2486,13.1637,13.2486,5264.2982525944,0
+PEJ.US,D,20050830,000000,13.2486,13.2486,12.947,13.0139,5799.2431178438,0
+PEJ.US,D,20050831,000000,12.995,13.0409,12.9182,13.0409,15578.516103919,0
+PEJ.US,D,20050901,000000,13.0589,13.0589,12.8443,12.8443,1931.411423597,0
+PEJ.US,D,20050902,000000,12.8822,12.8822,12.7884,12.7974,6016.6270799395,0
+PEJ.US,D,20050906,000000,12.8822,13.0139,12.8822,13.004,5264.2982525944,0
+PEJ.US,D,20050907,000000,13.1727,13.3045,13.1727,13.3045,5368.4822712947,0
+PEJ.US,D,20050908,000000,13.2286,13.2286,13.1917,13.1917,17400.734661763,0
+PEJ.US,D,20050909,000000,13.2386,13.2855,13.2386,13.2576,5586.868002801,0
+PEJ.US,D,20050912,000000,13.2855,13.3483,13.2855,13.3483,2143.7865386398,0
+PEJ.US,D,20050913,000000,13.2007,13.2486,13.1637,13.2007,3761.6441367254,0
+PEJ.US,D,20050914,000000,13.0978,13.1068,12.986,12.986,1075.9003469622,0
+PEJ.US,D,20050915,000000,12.986,13.0329,12.986,13.004,1610.8452122116,0
+PEJ.US,D,20050916,000000,13.0489,13.1068,13.0489,13.1068,2578.5544628312,0
+PEJ.US,D,20050919,000000,13.0329,13.0329,12.995,12.995,2143.7865386398,0
+PEJ.US,D,20050920,000000,13.0409,13.0589,12.8273,12.8533,7841.8509460151,0
+PEJ.US,D,20050921,000000,12.7974,12.8173,12.5468,12.5468,35556.803459103,0
+PEJ.US,D,20050922,000000,12.5547,12.7075,12.5547,12.7075,1827.2274048967,0
+PEJ.US,D,20050923,000000,12.7075,12.8443,12.7075,12.8273,14288.237103093,0
+PEJ.US,D,20050926,000000,12.947,13.0239,12.8733,12.9282,39419.626306297,0
+PEJ.US,D,20050927,000000,12.9381,12.9381,12.8273,12.9092,4724.3445402922,0
+PEJ.US,D,20050928,000000,12.9182,12.9182,12.7714,12.7714,7304.9025419445,0
+PEJ.US,D,20050929,000000,12.7365,12.7974,12.6396,12.7974,3115.5028669017,0
+PEJ.US,D,20050930,000000,12.8363,12.9092,12.8273,12.9092,2038.600750529,0
+PEJ.US,D,20051003,000000,13.0239,13.0589,13.0139,13.0409,2472.3669053098,0
+PEJ.US,D,20051004,000000,13.0409,13.1268,12.986,12.986,6338.1950607355,0
+PEJ.US,D,20051005,000000,12.986,12.995,12.8633,12.8633,5368.4822712947,0
+PEJ.US,D,20051006,000000,12.967,12.977,12.8922,12.9282,29112.420840846,0
+PEJ.US,D,20051007,000000,12.957,12.957,12.9381,12.9381,751.3270579345,0
+PEJ.US,D,20051010,000000,12.9381,12.9381,12.8533,12.8533,4618.1569827708,0
+PEJ.US,D,20051011,000000,12.957,12.957,12.8533,12.8533,57905.277239718,0
+PEJ.US,D,20051012,000000,12.9002,12.9002,12.6396,12.6975,40283.151538216,0
+PEJ.US,D,20051013,000000,12.6786,12.7534,12.6306,12.7534,17077.163142146,0
+PEJ.US,D,20051014,000000,12.8533,12.8733,12.8533,12.8733,208.3680374005,0
+PEJ.US,D,20051017,000000,12.8443,12.8822,12.7884,12.8173,3222.6921938337,0
+PEJ.US,D,20051018,000000,12.8822,12.8822,12.6975,12.6975,4190.4014444534,0
+PEJ.US,D,20051019,000000,12.6586,13.0409,12.6586,13.0329,859.51815427707,0
+PEJ.US,D,20051020,000000,13.1268,13.1268,12.9282,12.9282,12567.197255718,0
+PEJ.US,D,20051021,000000,13.004,13.1447,13.004,13.1068,18689.010123768,0
+PEJ.US,D,20051024,000000,13.2386,13.3125,13.2386,13.2955,10098.83742805,0
+PEJ.US,D,20051025,000000,13.3563,13.3663,13.1827,13.2955,18689.010123768,0
+PEJ.US,D,20051026,000000,13.2106,13.2486,13.1168,13.1168,26424.673512262,0
+PEJ.US,D,20051027,000000,13.0978,13.0978,12.8074,12.8273,2791.9313472846,0
+PEJ.US,D,20051028,000000,12.9092,13.0489,12.8633,13.0239,11926.064832947,0
+PEJ.US,D,20051031,000000,13.2576,13.2855,13.2286,13.2286,2685.7437897632,0
+PEJ.US,D,20051101,000000,13.2486,13.2676,13.2386,13.2386,859.51815427707,0
+PEJ.US,D,20051102,000000,13.2196,13.4582,13.2196,13.4412,12028.245312826,0
+PEJ.US,D,20051103,000000,13.6479,13.7028,13.6299,13.6479,51133.316024201,0
+PEJ.US,D,20051104,000000,13.7127,13.7686,13.6938,13.7686,35772.183882378,0
+PEJ.US,D,20051107,000000,13.8784,13.8784,13.7686,13.8235,45442.2640027,0
+PEJ.US,D,20051108,000000,13.7416,13.7416,13.7028,13.7028,9020.9335422669,0
+PEJ.US,D,20051109,000000,13.7227,13.7506,13.6838,13.6938,12353.820371264,0
+PEJ.US,D,20051110,000000,13.9643,13.9643,13.6399,13.8325,21592.137875627,0
+PEJ.US,D,20051111,000000,13.8425,13.8784,13.8235,13.8784,2255.9847126247,0
+PEJ.US,D,20051114,000000,13.8784,13.8784,13.8135,13.8135,6338.1950607355,0
+PEJ.US,D,20051115,000000,13.7856,13.7856,13.7127,13.7227,15471.326776987,0
+PEJ.US,D,20051116,000000,13.7127,13.7127,13.6559,13.6748,6016.6270799395,0
+PEJ.US,D,20051117,000000,13.7956,13.8605,13.7596,13.8425,10310.210773683,0
+PEJ.US,D,20051118,000000,13.8884,13.9823,13.8884,13.9823,3006.3100011486,0
+PEJ.US,D,20051121,000000,14.0003,14.1489,14.0003,14.1489,9345.5068312947,0
+PEJ.US,D,20051122,000000,14.0652,14.2528,14.0652,14.2368,15250.93750666,0
+PEJ.US,D,20051123,000000,14.2178,14.3556,14.2178,14.3087,10635.785832121,0
+PEJ.US,D,20051125,000000,14.2707,14.2707,14.2618,14.2618,2371.1881948413,0
+PEJ.US,D,20051128,000000,14.2797,14.2797,14.1779,14.1779,10532.603582831,0
+PEJ.US,D,20051129,000000,14.2458,14.2458,14.1679,14.1779,4079.2050398791,0
+PEJ.US,D,20051130,000000,14.1979,14.2797,14.092,14.092,2038.600750529,0
+PEJ.US,D,20051201,000000,14.1879,14.3277,14.1879,14.3277,10740.971620232,0
+PEJ.US,D,20051202,000000,14.2797,14.3366,14.2797,14.3366,17186.356007899,0
+PEJ.US,D,20051205,000000,14.3087,14.3087,14.1779,14.1879,11601.491543919,0
+PEJ.US,D,20051206,000000,14.2707,14.3366,14.2528,14.2618,6984.3363305592,0
+PEJ.US,D,20051207,000000,14.2178,14.2268,14.1779,14.1979,2371.1881948413,0
+PEJ.US,D,20051208,000000,14.1489,14.1489,14.0552,14.112,7089.52211867,0
+PEJ.US,D,20051209,000000,14.0821,14.121,14.0821,14.121,1610.8452122116,0
+PEJ.US,D,20051212,000000,14.1489,14.1779,14.131,14.131,2038.600750529,0
+PEJ.US,D,20051213,000000,14.121,14.1879,14.121,14.1879,17186.356007899,0
+PEJ.US,D,20051214,000000,14.1589,14.2178,14.1589,14.2178,13854.470948312,0
+PEJ.US,D,20051215,000000,14.131,14.1679,14.131,14.1389,2472.3669053098,0
+PEJ.US,D,20051216,000000,14.1779,14.1779,14.112,14.112,967.70925061964,0
+PEJ.US,D,20051219,000000,14.0652,14.092,13.9364,13.9364,6121.8128680503,0
+PEJ.US,D,20051220,000000,14.0003,14.0272,13.9084,13.9913,4406.7836371385,0
+PEJ.US,D,20051221,000000,14.102,14.112,14.0552,14.0552,3006.3100011486,0
+PEJ.US,D,20051222,000000,14.131,14.1489,14.112,14.1389,18689.010123768,0
+PEJ.US,D,20051223,000000,14.2178,14.2178,14.2178,14.2178,642.13419218136,0
+PEJ.US,D,20051227,000000,14.2458,14.2458,14.092,14.092,3115.5028669017,0
+PEJ.US,D,20051228,000000,14.1389,14.1389,14.102,14.131,4190.4014444534,0
+PEJ.US,D,20051229,000000,14.1779,14.3087,14.1779,14.2178,7408.0847912342,0
+PEJ.US,D,20051230,000000,14.1589,14.1979,14.131,14.1589,4300.5960796171,0
+PEJ.US,D,20060103,000000,14.2178,14.2897,14.0452,14.2707,9454.6996970478,0
+PEJ.US,D,20060104,000000,14.2987,14.4006,14.2987,14.3736,11926.064832947,0
+PEJ.US,D,20060105,000000,14.3826,14.4165,14.3366,14.3826,4406.7836371385,0
+PEJ.US,D,20060106,000000,14.4823,14.5482,14.4823,14.5482,1075.9003469622,0
+PEJ.US,D,20060109,000000,14.5752,14.6141,14.5482,14.6141,3115.5028669017,0
+PEJ.US,D,20060110,000000,14.5672,14.5852,14.5392,14.5852,3974.0192517682,0
+PEJ.US,D,20060111,000000,14.6141,14.6141,14.5852,14.5852,1505.6594241007,0
+PEJ.US,D,20060112,000000,14.6431,14.68,14.6231,14.6621,2255.9847126247,0
+PEJ.US,D,20060113,000000,14.6521,14.699,14.6521,14.699,429.75907713854,0
+PEJ.US,D,20060117,000000,14.6331,14.6621,14.5193,14.5193,1179.0825962519,0
+PEJ.US,D,20060118,000000,14.4635,14.5672,14.4635,14.5103,1719.0363085541,0
+PEJ.US,D,20060119,000000,14.68,14.7829,14.6521,14.717,7089.52211867,0
+PEJ.US,D,20060120,000000,14.68,14.689,14.6431,14.6431,1075.9003469622,0
+PEJ.US,D,20060123,000000,14.689,14.717,14.6431,14.68,11172.734236191,0
+PEJ.US,D,20060124,000000,14.726,14.8218,14.717,14.8218,6444.3826182569,0
+PEJ.US,D,20060125,000000,14.9286,14.9385,14.8756,14.9106,33084.436553793,0
+PEJ.US,D,20060126,000000,15.0334,15.0703,14.9845,15.0703,12353.820371264,0
+PEJ.US,D,20060127,000000,15.1183,15.1283,15.0803,15.0893,12246.631044332,0
+PEJ.US,D,20060130,000000,15.0993,15.0993,14.9945,15.0334,8273.6135619748,0
+PEJ.US,D,20060131,000000,14.9945,15.0044,14.9106,14.9565,5264.2982525944,0
+PEJ.US,D,20060201,000000,14.8926,15.1372,14.8926,15.1372,11813.866658962,0
+PEJ.US,D,20060202,000000,15.0993,15.0993,14.9945,15.0334,6444.3826182569,0
+PEJ.US,D,20060203,000000,14.9286,15.0244,14.8836,14.9945,8594.1797733601,0
+PEJ.US,D,20060206,000000,15.0244,15.0434,14.9565,15.0244,26105.109070287,0
+PEJ.US,D,20060207,000000,15.0534,15.0534,14.8926,14.8926,4618.1569827708,0
+PEJ.US,D,20060208,000000,15.0144,15.0144,14.8926,14.9945,4513.9729640705,0
+PEJ.US,D,20060209,000000,15.0044,15.0703,14.9845,14.9845,24274.876357159,0
+PEJ.US,D,20060210,000000,14.9565,14.9945,14.9006,14.9945,3435.0673088766,0
+PEJ.US,D,20060213,000000,14.9655,14.9655,14.8836,14.8836,14181.047776161,0
+PEJ.US,D,20060214,000000,14.9845,15.0044,14.8756,15.0044,6016.6270799395,0
+PEJ.US,D,20060215,000000,14.9565,15.0334,14.9106,15.0334,18580.819027426,0
+PEJ.US,D,20060216,000000,14.8926,14.8926,14.8018,14.8578,29859.740821138,0
+PEJ.US,D,20060217,000000,14.8756,14.9006,14.8298,14.8578,10310.210773683,0
+PEJ.US,D,20060221,000000,14.8578,14.8578,14.6431,14.699,5049.9195987304,0
+PEJ.US,D,20060222,000000,14.7829,14.8478,14.7829,14.8298,11172.734236191,0
+PEJ.US,D,20060223,000000,14.7929,14.8578,14.7929,14.8018,5907.4342141864,0
+PEJ.US,D,20060224,000000,14.7739,14.7829,14.708,14.7829,3868.8334636574,0
+PEJ.US,D,20060227,000000,14.7929,14.9385,14.7929,14.9006,48021.820234942,0
+PEJ.US,D,20060228,000000,14.8478,14.8478,14.7549,14.7649,5799.2431178438,0
+PEJ.US,D,20060301,000000,14.7649,14.8836,14.7649,14.8836,1179.0825962519,0
+PEJ.US,D,20060302,000000,14.8388,14.8388,14.7359,14.7359,59944.879759657,0
+PEJ.US,D,20060303,000000,14.7649,14.8478,14.7649,14.7649,2038.600750529,0
+PEJ.US,D,20060306,000000,14.708,14.8018,14.708,14.726,2472.3669053098,0
+PEJ.US,D,20060307,000000,14.7359,14.7359,14.6621,14.671,2255.9847126247,0
+PEJ.US,D,20060308,000000,14.6041,14.689,14.5852,14.689,24274.876357159,0
+PEJ.US,D,20060309,000000,14.726,14.7649,14.68,14.68,4943.732041209,0
+PEJ.US,D,20060310,000000,14.68,14.8018,14.68,14.7649,1931.411423597,0
+PEJ.US,D,20060313,000000,14.8018,14.8478,14.726,14.726,21913.705856423,0
+PEJ.US,D,20060314,000000,14.7459,14.8756,14.7459,14.8656,9345.5068312947,0
+PEJ.US,D,20060315,000000,14.8926,15.0044,14.8836,15.0044,5480.6804452796,0
+PEJ.US,D,20060316,000000,15.0244,15.0703,15.0044,15.0534,5907.4342141864,0
+PEJ.US,D,20060317,000000,15.0534,15.1372,15.0534,15.1372,4079.2050398791,0
+PEJ.US,D,20060320,000000,15.1462,15.1642,15.0993,15.1183,6875.143464806,0
+PEJ.US,D,20060321,000000,15.0803,15.1802,15.0144,15.0534,6121.8128680503,0
+PEJ.US,D,20060322,000000,15.0434,15.1642,15.0044,15.1642,9345.5068312947,0
+PEJ.US,D,20060323,000000,15.0803,15.0803,14.9745,15.0334,6121.8128680503,0
+PEJ.US,D,20060324,000000,15.0803,15.1462,15.0703,15.0803,25568.160666216,0
+PEJ.US,D,20060327,000000,15.0703,15.1372,15.0534,15.1083,9563.8925628009,0
+PEJ.US,D,20060328,000000,15.0604,15.1552,15.0534,15.0534,6984.3363305592,0
+PEJ.US,D,20060329,000000,15.0703,15.2001,15.0604,15.1902,9020.9335422669,0
+PEJ.US,D,20060330,000000,15.2181,15.2739,15.1642,15.1902,65315.365569773,0
+PEJ.US,D,20060331,000000,15.1902,15.2371,15.1552,15.2091,36201.942959516,0
+PEJ.US,D,20060403,000000,15.2181,15.2829,15.1462,15.1462,41571.427000221,0
+PEJ.US,D,20060404,000000,15.1552,15.254,15.1283,15.2371,97433.094642357,0
+PEJ.US,D,20060405,000000,15.2371,15.2371,15.1642,15.1642,60914.592549098,0
+PEJ.US,D,20060406,000000,15.1722,15.2929,15.1642,15.2829,22556.841818015,0
+PEJ.US,D,20060407,000000,15.3129,15.4167,15.1462,15.1802,122251.93178946,0
+PEJ.US,D,20060410,000000,15.1902,15.1902,15.0534,15.0534,14717.996180232,0
+PEJ.US,D,20060411,000000,15.0993,15.0993,14.9006,14.9745,35881.376748131,0
+PEJ.US,D,20060412,000000,14.9485,14.9845,14.9385,14.9845,9563.8925628009,0
+PEJ.US,D,20060413,000000,14.9385,15.0244,14.9106,14.9565,23311.174184181,0
+PEJ.US,D,20060417,000000,14.9196,14.9845,14.8656,14.8926,29216.604859546,0
+PEJ.US,D,20060418,000000,14.9385,15.0703,14.9385,15.0703,14503.617526368,0
+PEJ.US,D,20060419,000000,15.0703,15.1552,15.0434,15.1183,22341.46139474,0
+PEJ.US,D,20060420,000000,15.1722,15.2639,15.1722,15.2639,4513.9729640705,0
+PEJ.US,D,20060421,000000,15.2829,15.2829,15.1183,15.1642,11490.295139345,0
+PEJ.US,D,20060424,000000,15.1283,15.1722,15.0703,15.1722,11172.734236191,0
+PEJ.US,D,20060425,000000,15.1372,15.1552,15.0434,15.0893,7841.8509460151,0
+PEJ.US,D,20060426,000000,15.0993,15.1372,15.0604,15.1183,8701.3691002921,0
+PEJ.US,D,20060427,000000,15.0434,15.2281,15.0434,15.1462,10955.350274096,0
+PEJ.US,D,20060428,000000,15.1372,15.2371,15.1372,15.1902,21051.182393914,0
+PEJ.US,D,20060501,000000,15.2181,15.3129,15.1552,15.1902,17293.545334831,0
+PEJ.US,D,20060502,000000,15.2181,15.2181,15.1083,15.1902,4300.5960796171,0
+PEJ.US,D,20060503,000000,15.2091,15.2739,15.1722,15.2739,5480.6804452796,0
+PEJ.US,D,20060504,000000,15.3229,15.4916,15.3129,15.4826,24709.64428135,0
+PEJ.US,D,20060505,000000,15.5445,15.6014,15.4996,15.5635,19659.72468262,0
+PEJ.US,D,20060508,000000,15.6014,15.6932,15.6014,15.6932,4190.4014444534,0
+PEJ.US,D,20060509,000000,15.6473,15.6932,15.6383,15.6652,9241.3228125944,0
+PEJ.US,D,20060510,000000,15.6014,15.6742,15.5934,15.6214,13107.15096802,0
+PEJ.US,D,20060511,000000,15.5355,15.5355,15.3408,15.3408,9667.0748120906,0
+PEJ.US,D,20060512,000000,15.2371,15.2739,15.1722,15.2001,4724.3445402922,0
+PEJ.US,D,20060515,000000,15.1552,15.2281,15.1183,15.2281,9020.9335422669,0
+PEJ.US,D,20060516,000000,15.2461,15.2461,15.1642,15.1722,7841.8509460151,0
+PEJ.US,D,20060517,000000,15.1372,15.1372,15.0044,15.0534,15145.751718549,0
+PEJ.US,D,20060518,000000,15.0703,15.0993,14.9945,14.9945,12567.197255718,0
+PEJ.US,D,20060519,000000,14.9745,14.9745,14.8388,14.9286,36524.512709723,0
+PEJ.US,D,20060522,000000,14.9006,14.9106,14.7459,14.9106,18369.445681793,0
+PEJ.US,D,20060523,000000,14.8926,14.9655,14.671,14.671,12353.820371264,0
+PEJ.US,D,20060524,000000,14.6621,14.726,14.6041,14.699,16113.460969169,0
+PEJ.US,D,20060525,000000,14.708,14.8756,14.708,14.8578,18263.258124272,0
+PEJ.US,D,20060526,000000,14.8926,14.9845,14.8926,14.9385,4834.5391754559,0
+PEJ.US,D,20060530,000000,14.9106,14.9106,14.7359,14.7649,6875.143464806,0
+PEJ.US,D,20060531,000000,14.7829,14.8656,14.7829,14.8218,3974.0192517682,0
+PEJ.US,D,20060601,000000,14.9196,15.0044,14.9196,15.0044,4300.5960796171,0
+PEJ.US,D,20060602,000000,15.0803,15.1083,14.9006,14.9385,8701.3691002921,0
+PEJ.US,D,20060605,000000,14.8578,14.9286,14.726,14.726,11067.548448081,0
+PEJ.US,D,20060606,000000,14.5572,14.6331,14.5293,14.6331,54465.201083788,0
+PEJ.US,D,20060607,000000,14.699,14.8478,14.689,14.726,11813.866658962,0
+PEJ.US,D,20060608,000000,14.5293,14.6231,14.4265,14.6231,6016.6270799395,0
+PEJ.US,D,20060609,000000,14.717,14.7649,14.6231,14.6331,9020.9335422669,0
+PEJ.US,D,20060612,000000,14.5293,14.5293,14.2987,14.2987,10740.971620232,0
+PEJ.US,D,20060613,000000,14.2458,14.2528,14.0192,14.0731,27928.329397541,0
+PEJ.US,D,20060614,000000,14.0731,14.131,14.0272,14.0821,33198.638266599,0
+PEJ.US,D,20060615,000000,14.2707,14.5193,14.2707,14.5193,8594.1797733601,0
+PEJ.US,D,20060616,000000,14.4903,14.5482,14.4265,14.4445,10207.028524393,0
+PEJ.US,D,20060619,000000,14.3826,14.4265,14.3187,14.3187,1719.0363085541,0
+PEJ.US,D,20060620,000000,14.2797,14.3826,14.2797,14.3187,2685.7437897632,0
+PEJ.US,D,20060621,000000,14.4903,14.5103,14.4635,14.4635,536.94840407053,0
+PEJ.US,D,20060622,000000,14.3087,14.3826,14.3087,14.3366,21268.56635601,0
+PEJ.US,D,20060623,000000,14.2897,14.4635,14.2897,14.4006,2685.7437897632,0
+PEJ.US,D,20060626,000000,14.4105,14.5103,14.4105,14.4724,8594.1797733601,0
+PEJ.US,D,20060627,000000,14.5392,14.5392,14.3466,14.3466,3115.5028669017,0
+PEJ.US,D,20060628,000000,14.3466,14.4165,14.2458,14.4165,7304.9025419445,0
+PEJ.US,D,20060629,000000,14.6331,14.8926,14.6141,14.8926,25135.396280846,0
+PEJ.US,D,20060630,000000,14.9385,15.0434,14.9385,15.0144,4513.9729640705,0
+PEJ.US,D,20060703,000000,15.0244,15.0434,14.9945,15.0434,5907.4342141864,0
+PEJ.US,D,20060705,000000,14.8656,14.8656,14.7359,14.8218,10955.350274096,0
+PEJ.US,D,20060706,000000,14.8478,14.9196,14.8478,14.8478,1179.0825962519,0
+PEJ.US,D,20060707,000000,14.7649,14.7929,14.6141,14.6141,4406.7836371385,0
+PEJ.US,D,20060710,000000,14.699,14.7929,14.6521,14.6621,9563.8925628009,0
+PEJ.US,D,20060711,000000,14.6141,14.6621,14.4105,14.6521,6338.1950607355,0
+PEJ.US,D,20060712,000000,14.5672,14.5752,14.3366,14.3646,5799.2431178438,0
+PEJ.US,D,20060713,000000,14.112,14.112,13.9364,13.9364,8273.6135619748,0
+PEJ.US,D,20060714,000000,13.8425,13.8425,13.7227,13.7856,12673.384813239,0
+PEJ.US,D,20060717,000000,13.8984,13.9553,13.7956,13.9553,6551.5719451889,0
+PEJ.US,D,20060718,000000,14.0652,14.0652,13.8325,13.8325,4618.1569827708,0
+PEJ.US,D,20060719,000000,14.0102,14.3087,14.0102,14.2368,2578.5544628312,0
+PEJ.US,D,20060720,000000,14.3087,14.3087,13.8884,13.8884,4834.5391754559,0
+PEJ.US,D,20060721,000000,13.7956,13.7956,13.6838,13.7028,10098.83742805,0
+PEJ.US,D,20060724,000000,13.8784,14.0452,13.8784,14.0452,1719.0363085541,0
+PEJ.US,D,20060725,000000,14.1389,14.1879,14.0552,14.1879,2038.600750529,0
+PEJ.US,D,20060726,000000,13.8784,13.9453,13.8135,13.8135,6444.3826182569,0
+PEJ.US,D,20060727,000000,13.7506,13.7506,13.4881,13.4881,10848.160947164,0
+PEJ.US,D,20060728,000000,13.573,13.7028,13.573,13.6938,4724.3445402922,0
+PEJ.US,D,20060731,000000,13.602,13.7227,13.602,13.6559,13000.963410499,0
+PEJ.US,D,20060801,000000,13.564,13.564,13.4582,13.4881,49201.904600604,0
+PEJ.US,D,20060802,000000,13.545,13.8135,13.545,13.7856,7629.4758309722,0
+PEJ.US,D,20060803,000000,13.5261,13.8605,13.5161,13.8425,3435.0673088766,0
+PEJ.US,D,20060804,000000,14.0731,14.0821,13.8055,13.8055,21268.56635601,0
+PEJ.US,D,20060807,000000,13.7416,13.8135,13.7317,13.7596,4190.4014444534,0
+PEJ.US,D,20060808,000000,13.7856,13.8525,13.6838,13.6838,6444.3826182569,0
+PEJ.US,D,20060809,000000,13.6559,13.6748,13.4312,13.4312,31264.221534771,0
+PEJ.US,D,20060810,000000,13.3923,13.6479,13.3923,13.583,4618.1569827708,0
+PEJ.US,D,20060811,000000,13.6399,13.6399,13.592,13.6119,5264.2982525944,0
+PEJ.US,D,20060814,000000,13.8325,13.8984,13.7416,13.7416,2685.7437897632,0
+PEJ.US,D,20060815,000000,13.8984,14.0003,13.8605,14.0003,30294.50874533,0
+PEJ.US,D,20060816,000000,14.092,14.1779,14.0652,14.1589,19121.774509138,0
+PEJ.US,D,20060817,000000,14.1979,14.4165,14.1979,14.3466,36418.325152201,0
+PEJ.US,D,20060818,000000,14.3466,14.3466,14.1979,14.3277,25997.919743355,0
+PEJ.US,D,20060821,000000,14.2178,14.2368,14.1489,14.2268,19981.292663415,0
+PEJ.US,D,20060822,000000,14.1489,14.2618,14.1389,14.1879,10635.785832121,0
+PEJ.US,D,20060823,000000,14.1589,14.2368,13.9743,14.0102,9020.9335422669,0
+PEJ.US,D,20060824,000000,13.9913,14.0192,13.9364,14.0102,3651.4495015617,0
+PEJ.US,D,20060825,000000,13.9823,14.0272,13.8605,13.9084,9884.4587741863,0
+PEJ.US,D,20060828,000000,13.9643,14.1389,13.9643,14.102,11490.295139345,0
+PEJ.US,D,20060829,000000,14.2458,14.3187,14.1589,14.3187,5368.4822712947,0
+PEJ.US,D,20060830,000000,14.3556,14.3826,14.2987,14.3556,5692.0537909118,0
+PEJ.US,D,20060831,000000,14.4724,14.5572,14.4724,14.5293,5907.4342141864,0
+PEJ.US,D,20060901,000000,14.5952,14.68,14.5572,14.6141,23099.800838549,0
+PEJ.US,D,20060905,000000,14.6621,14.671,14.5952,14.6331,15358.126833592,0
+PEJ.US,D,20060906,000000,14.5193,14.5392,14.4545,14.4823,6551.5719451889,0
+PEJ.US,D,20060907,000000,14.4105,14.5003,14.3466,14.4165,14288.237103093,0
+PEJ.US,D,20060908,000000,14.4823,14.6521,14.4823,14.6521,10955.350274096,0
+PEJ.US,D,20060911,000000,14.6331,14.7829,14.4823,14.717,32227.923707748,0
+PEJ.US,D,20060912,000000,14.8218,15.1722,14.8218,15.1372,117736.95705598,0
+PEJ.US,D,20060913,000000,15.1372,15.1802,15.0893,15.1552,341721.57779801,0
+PEJ.US,D,20060914,000000,15.0334,15.1183,15.0144,15.0703,16648.405834418,0
+PEJ.US,D,20060915,000000,15.1462,15.2181,15.1372,15.2181,9345.5068312947,0
+PEJ.US,D,20060918,000000,15.1283,15.1802,15.0334,15.0604,67032.398339506,0
+PEJ.US,D,20060919,000000,15.0604,15.0803,14.9006,15.0803,31474.593110992,0
+PEJ.US,D,20060920,000000,15.2639,15.4267,15.2639,15.4267,123432.01615512,0
+PEJ.US,D,20060921,000000,15.4826,15.4916,15.2639,15.3229,67570.348512987,0
+PEJ.US,D,20060922,000000,15.1722,15.2001,15.0993,15.2001,19337.154932413,0
+PEJ.US,D,20060925,000000,15.2739,15.3878,15.1462,15.3878,13215.342064363,0
+PEJ.US,D,20060926,000000,15.3318,15.4636,15.3129,15.4367,11385.109351234,0
+PEJ.US,D,20060927,000000,15.4267,15.5934,15.3788,15.5445,16542.218276897,0
+PEJ.US,D,20060928,000000,15.5934,15.5934,15.3788,15.5166,18475.633239315,0
+PEJ.US,D,20060929,000000,15.5635,15.5635,15.3788,15.3788,5692.0537909118,0
+PEJ.US,D,20061002,000000,15.3788,15.4996,15.2639,15.4447,12353.820371264,0
+PEJ.US,D,20061003,000000,15.2461,15.4547,15.2461,15.4167,52851.350563345,0
+PEJ.US,D,20061004,000000,15.3608,15.806,15.3608,15.806,17829.491969491,0
+PEJ.US,D,20061005,000000,16.0137,16.0416,15.825,15.9668,48021.820234942,0
+PEJ.US,D,20061006,000000,16.0236,16.0236,15.8989,15.9189,21806.516529491,0
+PEJ.US,D,20061009,000000,15.9189,16.0476,15.825,16.0236,79708.788460977,0
+PEJ.US,D,20061010,000000,16.2912,16.2912,15.8709,16.0137,136753.545777,0
+PEJ.US,D,20061011,000000,16.0137,16.0137,15.7681,15.834,20839.809048282,0
+PEJ.US,D,20061012,000000,16.1884,16.2243,15.9947,16.2243,152648.62101467,0
+PEJ.US,D,20061013,000000,16.2143,16.2543,16.1684,16.2243,20734.623260171,0
+PEJ.US,D,20061016,000000,16.1973,16.3102,16.1494,16.3102,23311.174184181,0
+PEJ.US,D,20061017,000000,16.1224,16.2812,16.0575,16.2443,56616.000008302,0
+PEJ.US,D,20061018,000000,16.393,16.393,16.1684,16.2243,39419.626306297,0
+PEJ.US,D,20061019,000000,16.1135,16.2443,16.1135,16.1494,37387.036172231,0
+PEJ.US,D,20061020,000000,16.1884,16.1884,16.0476,16.1045,16329.843161854,0
+PEJ.US,D,20061023,000000,16.0476,16.2632,16.0236,16.2632,22556.841818015,0
+PEJ.US,D,20061024,000000,16.1584,16.3731,16.1584,16.3202,74232.11509334,0
+PEJ.US,D,20061025,000000,16.393,16.4119,16.2243,16.3831,32121.736150226,0
+PEJ.US,D,20061026,000000,16.3551,16.5148,16.2812,16.4968,17619.120393269,0
+PEJ.US,D,20061027,000000,16.393,16.4489,16.2812,16.2912,13645.101141501,0
+PEJ.US,D,20061030,000000,16.3102,16.4219,16.1784,16.3641,16329.843161854,0
+PEJ.US,D,20061031,000000,16.5247,16.7574,16.2343,16.2812,19870.096258841,0
+PEJ.US,D,20061101,000000,16.4319,16.4319,16.1414,16.1884,35881.376748131,0
+PEJ.US,D,20061102,000000,16.7105,16.7105,15.9947,16.0855,36739.893132997,0
+PEJ.US,D,20061103,000000,16.0855,16.0855,15.853,15.9378,273718.46489965,0
+PEJ.US,D,20061106,000000,16.0476,16.3471,16.0476,16.3301,36524.512709723,0
+PEJ.US,D,20061107,000000,16.2343,16.3831,16.2343,16.2632,15791.892988373,0
+PEJ.US,D,20061108,000000,16.1973,16.4489,16.1784,16.4219,47694.241637682,0
+PEJ.US,D,20061109,000000,16.4968,16.4968,16.2243,16.2632,79815.977787909,0
+PEJ.US,D,20061110,000000,16.2053,16.3831,16.2053,16.3831,18048.879470408,0
+PEJ.US,D,20061113,000000,16.4119,16.4868,16.3641,16.4868,37488.2148827,0
+PEJ.US,D,20061114,000000,16.4588,16.5737,16.3202,16.5737,56183.235622932,0
+PEJ.US,D,20061115,000000,16.5347,16.7384,16.5347,16.6615,77987.748613602,0
+PEJ.US,D,20061116,000000,16.7644,16.7744,16.6346,16.7384,29216.604859546,0
+PEJ.US,D,20061117,000000,16.6256,16.6436,16.5247,16.6436,31152.023360786,0
+PEJ.US,D,20061120,000000,16.6715,16.7105,16.6256,16.6346,25888.726877602,0
+PEJ.US,D,20061121,000000,16.7484,16.7484,16.6346,16.7294,18804.213605985,0
+PEJ.US,D,20061122,000000,16.7834,16.7932,16.6715,16.7834,18689.010123768,0
+PEJ.US,D,20061124,000000,16.6346,16.7484,16.6346,16.7005,20091.487298579,0
+PEJ.US,D,20061127,000000,16.5976,16.5976,16.2143,16.2143,33198.638266599,0
+PEJ.US,D,20061128,000000,16.1494,16.3301,16.1414,16.2543,27716.956051909,0
+PEJ.US,D,20061129,000000,16.4219,16.4489,16.3301,16.4219,37387.036172231,0
+PEJ.US,D,20061130,000000,16.4489,16.4489,16.3012,16.393,46517.162580252,0
+PEJ.US,D,20061201,000000,16.393,16.393,16.1584,16.2543,29004.229744504,0
+PEJ.US,D,20061204,000000,16.2912,16.6805,16.2912,16.6715,32010.539745652,0
+PEJ.US,D,20061205,000000,16.6166,16.7294,16.6166,16.6905,18804.213605985,0
+PEJ.US,D,20061206,000000,16.6436,16.6715,16.5976,16.6346,13320.527852473,0
+PEJ.US,D,20061207,000000,16.5737,16.6615,16.5647,16.6066,10848.160947164,0
+PEJ.US,D,20061208,000000,16.5247,16.7005,16.5247,16.6256,13854.470948312,0
+PEJ.US,D,20061211,000000,16.6805,16.7932,16.6805,16.7484,29544.183456806,0
+PEJ.US,D,20061212,000000,16.7105,16.7384,16.6166,16.6805,83362.24150136,0
+PEJ.US,D,20061213,000000,16.6346,16.7644,16.6346,16.7384,30082.133630287,0
+PEJ.US,D,20061214,000000,16.6905,16.8502,16.6905,16.8312,27609.766724977,0
+PEJ.US,D,20061215,000000,16.6905,16.8961,16.3831,16.6615,35236.237247718,0
+PEJ.US,D,20061218,000000,16.6346,16.7574,16.6346,16.6615,21806.516529491,0
+PEJ.US,D,20061219,000000,16.6436,16.6905,16.5347,16.6805,84864.895617229,0
+PEJ.US,D,20061220,000000,16.7744,16.8212,16.7384,16.7834,21806.516529491,0
+PEJ.US,D,20061221,000000,16.8312,16.8312,16.6615,16.7005,6984.3363305592,0
+PEJ.US,D,20061222,000000,16.7005,16.7005,16.6066,16.6066,10955.350274096,0
+PEJ.US,D,20061226,000000,16.7194,16.7484,16.7005,16.7484,6224.99511734,0
+PEJ.US,D,20061227,000000,16.7484,16.8681,16.7484,16.8681,125902.37952161,0
+PEJ.US,D,20061228,000000,16.8881,16.8961,16.7744,16.8032,13748.283390791,0
+PEJ.US,D,20061229,000000,16.8122,16.8591,16.7105,16.7294,9563.8925628009,0
+PEJ.US,D,20070103,000000,16.8032,16.9061,16.6615,16.7194,35343.42657465,0
+PEJ.US,D,20070104,000000,16.6256,16.8032,16.5737,16.7644,29216.604859546,0
+PEJ.US,D,20070105,000000,16.6615,16.6615,16.4678,16.5547,53177.927391194,0
+PEJ.US,D,20070108,000000,16.5148,16.5886,16.3831,16.5647,41787.809192907,0
+PEJ.US,D,20070109,000000,16.5148,16.6615,16.4489,16.6615,16971.977354035,0
+PEJ.US,D,20070110,000000,16.5447,16.7834,16.5447,16.7744,35019.855055033,0
+PEJ.US,D,20070111,000000,16.7574,16.962,16.7574,16.945,19121.774509138,0
+PEJ.US,D,20070112,000000,16.972,17.0379,16.9061,17.0379,55753.476545793,0
+PEJ.US,D,20070116,000000,17.0818,17.1737,16.945,17.0289,103234.34129902,0
+PEJ.US,D,20070117,000000,17.0379,17.0538,16.953,16.953,17829.491969491,0
+PEJ.US,D,20070118,000000,16.8881,16.935,16.8212,16.8412,21161.377029078,0
+PEJ.US,D,20070119,000000,16.5737,16.925,16.5737,16.8961,26639.052166126,0
+PEJ.US,D,20070122,000000,16.8591,16.8591,16.7105,16.7932,36739.893132997,0
+PEJ.US,D,20070123,000000,16.8032,16.945,16.8032,16.8681,29972.940764534,0
+PEJ.US,D,20070124,000000,16.9151,16.981,16.9061,16.972,13320.527852473,0
+PEJ.US,D,20070125,000000,16.962,16.962,16.6256,16.6256,38350.738345209,0
+PEJ.US,D,20070126,000000,16.5737,16.6525,16.5547,16.6436,16864.788027103,0
+PEJ.US,D,20070129,000000,16.6436,16.6905,16.5976,16.5976,21051.182393914,0
+PEJ.US,D,20070130,000000,16.7005,16.7005,16.5886,16.6715,35343.42657465,0
+PEJ.US,D,20070131,000000,16.6715,16.8032,16.6346,16.7834,15471.326776987,0
+PEJ.US,D,20070201,000000,16.6615,16.925,16.6615,16.8881,61123.962355909,0
+PEJ.US,D,20070202,000000,16.7574,17.0109,16.7574,16.972,19550.531816866,0
+PEJ.US,D,20070205,000000,16.8032,16.972,16.8032,16.945,21268.56635601,0
+PEJ.US,D,20070206,000000,16.981,16.981,16.8122,16.8961,44153.988540695,0
+PEJ.US,D,20070207,000000,17.0289,17.1367,16.935,17.1367,25033.215800967,0
+PEJ.US,D,20070208,000000,17.1367,17.1647,17.0818,17.1647,15578.516103919,0
+PEJ.US,D,20070209,000000,17.0718,17.2205,16.8591,16.8881,40070.776423174,0
+PEJ.US,D,20070212,000000,16.8412,16.8681,16.7834,16.8312,21806.516529491,0
+PEJ.US,D,20070213,000000,16.925,17.1187,16.925,17.0538,36524.512709723,0
+PEJ.US,D,20070214,000000,17.0379,17.2015,17.0379,17.1557,46620.344829541,0
+PEJ.US,D,20070215,000000,17.1287,17.1925,17.0289,17.1825,25568.160666216,0
+PEJ.US,D,20070216,000000,17.1647,17.2115,17.1018,17.2115,16006.271642237,0
+PEJ.US,D,20070220,000000,17.1647,17.4072,17.1647,17.3972,16006.271642237,0
+PEJ.US,D,20070221,000000,17.3972,17.7306,17.3972,17.7306,39643.020884856,0
+PEJ.US,D,20070222,000000,17.519,17.556,17.4352,17.519,25460.971339284,0
+PEJ.US,D,20070223,000000,17.519,17.5848,17.4352,17.4721,17619.120393269,0
+PEJ.US,D,20070226,000000,17.5101,17.6318,17.3134,17.4452,66385.255300272,0
+PEJ.US,D,20070227,000000,16.8502,17.1018,16.6256,16.7644,55431.908564997,0
+PEJ.US,D,20070228,000000,16.5827,16.8681,16.5247,16.8502,54894.960160927,0
+PEJ.US,D,20070301,000000,16.4319,16.8312,16.4119,16.7744,59726.494028151,0
+PEJ.US,D,20070302,000000,16.6715,16.7574,16.5886,16.5976,17400.734661763,0
+PEJ.US,D,20070305,000000,16.4219,16.4968,16.3202,16.3731,27716.956051909,0
+PEJ.US,D,20070306,000000,16.4778,16.6715,16.4219,16.6436,14934.378372917,0
+PEJ.US,D,20070307,000000,16.5247,16.6715,16.5247,16.5886,16438.034258196,0
+PEJ.US,D,20070308,000000,16.7105,16.7932,16.6905,16.7194,19445.346028756,0
+PEJ.US,D,20070309,000000,16.8412,16.8781,16.7105,16.7834,31797.162861199,0
+PEJ.US,D,20070312,000000,16.7105,16.8412,16.7105,16.8122,12782.577678992,0
+PEJ.US,D,20070313,000000,16.7744,16.8122,16.5148,16.5148,13854.470948312,0
+PEJ.US,D,20070314,000000,16.5247,16.5647,16.2543,16.4678,21268.56635601,0
+PEJ.US,D,20070315,000000,16.5148,16.5886,16.5058,16.5886,13964.665583476,0
+PEJ.US,D,20070316,000000,16.5058,16.5827,16.4409,16.4868,11926.064832947,0
+PEJ.US,D,20070319,000000,16.4319,16.7384,16.4319,16.5827,13854.470948312,0
+PEJ.US,D,20070320,000000,16.6166,16.8591,16.6166,16.8591,22450.654260494,0
+PEJ.US,D,20070321,000000,16.8781,17.1287,16.7932,17.0718,22236.27560663,0
+PEJ.US,D,20070322,000000,17.1367,17.1467,17.0449,17.1108,31688.971764856,0
+PEJ.US,D,20070323,000000,17.1287,17.1557,17.1108,17.1557,24065.506550347,0
+PEJ.US,D,20070326,000000,17.2205,17.2205,16.962,17.0918,35556.803459103,0
+PEJ.US,D,20070327,000000,16.9909,17.1737,16.925,16.953,34371.710246388,0
+PEJ.US,D,20070328,000000,16.8312,16.8681,16.5827,16.8502,61766.09654809,0
+PEJ.US,D,20070329,000000,16.9061,16.925,16.7484,16.8781,13107.15096802,0
+PEJ.US,D,20070330,000000,16.8961,16.945,16.8312,16.8881,11278.921793713,0
+PEJ.US,D,20070402,000000,16.9061,17.0199,16.9061,17.0199,21700.32897197,0
+PEJ.US,D,20070403,000000,17.1825,17.2584,17.1367,17.1647,30935.641168101,0
+PEJ.US,D,20070404,000000,17.1825,17.2015,17.1187,17.1647,44902.310290398,0
+PEJ.US,D,20070405,000000,17.1825,17.2395,17.1108,17.2015,19121.774509138,0
+PEJ.US,D,20070409,000000,17.1647,17.2015,17.1367,17.1737,8701.3691002921,0
+PEJ.US,D,20070410,000000,17.1467,17.1925,17.1108,17.1557,22021.896952766,0
+PEJ.US,D,20070411,000000,17.0918,17.2774,16.953,16.981,35125.040843143,0
+PEJ.US,D,20070412,000000,16.953,17.0918,16.8881,17.0289,12353.820371264,0
+PEJ.US,D,20070413,000000,17.0718,17.1557,16.962,17.1367,58868.979412695,0
+PEJ.US,D,20070416,000000,17.2015,17.3603,17.2015,17.2484,15683.70189203,0
+PEJ.US,D,20070417,000000,17.3313,17.4452,17.2484,17.4162,15791.892988373,0
+PEJ.US,D,20070418,000000,17.3972,17.4452,17.3683,17.4252,12246.631044332,0
+PEJ.US,D,20070419,000000,17.2115,17.2305,17.1367,17.2115,15145.751718549,0
+PEJ.US,D,20070420,000000,17.2395,17.2944,17.2305,17.2584,20519.242836897,0
+PEJ.US,D,20070423,000000,17.2205,17.2774,17.1467,17.1647,19870.096258841,0
+PEJ.US,D,20070424,000000,17.1367,17.1367,17.0109,17.0109,14610.8068533,0
+PEJ.US,D,20070425,000000,17.1108,17.2305,17.1108,17.2205,16113.460969169,0
+PEJ.US,D,20070426,000000,17.3972,17.3972,17.2484,17.3044,23742.936800141,0
+PEJ.US,D,20070427,000000,17.2684,17.3503,17.2584,17.3223,27609.766724977,0
+PEJ.US,D,20070430,000000,17.2395,17.2484,17.0379,17.0818,10310.210773683,0
+PEJ.US,D,20070501,000000,17.0379,17.2305,17.0379,17.1187,15358.126833592,0
+PEJ.US,D,20070502,000000,17.3134,17.538,17.3134,17.4921,60482.829933138,0
+PEJ.US,D,20070503,000000,17.4452,17.4721,17.3603,17.3882,65532.749531869,0
+PEJ.US,D,20070504,000000,17.556,17.6038,17.5101,17.5749,22989.606203385,0
+PEJ.US,D,20070507,000000,17.6128,17.6837,17.5938,17.6398,13107.15096802,0
+PEJ.US,D,20070508,000000,17.538,17.6228,17.5101,17.6228,15899.082315305,0
+PEJ.US,D,20070509,000000,17.546,17.6937,17.546,17.6757,10532.603582831,0
+PEJ.US,D,20070510,000000,17.5101,17.556,17.3603,17.3603,22130.088049108,0
+PEJ.US,D,20070511,000000,17.4631,17.546,17.4352,17.546,12136.436409169,0
+PEJ.US,D,20070514,000000,17.6038,17.6038,17.4352,17.4631,13215.342064363,0
+PEJ.US,D,20070515,000000,17.4721,17.5848,17.3783,17.4072,10955.350274096,0
+PEJ.US,D,20070516,000000,17.4352,17.5101,17.3683,17.4921,23420.367049934,0
+PEJ.US,D,20070517,000000,17.4821,17.4821,17.3783,17.3972,37812.788171728,0
+PEJ.US,D,20070518,000000,17.5021,17.6398,17.5021,17.6128,10098.83742805,0
+PEJ.US,D,20070521,000000,17.6687,17.7306,17.6497,17.6757,11384.107581824,0
+PEJ.US,D,20070522,000000,17.7406,17.8065,17.7126,17.7506,16648.405834418,0
+PEJ.US,D,20070523,000000,17.7975,17.8355,17.6937,17.6937,21592.137875627,0
+PEJ.US,D,20070524,000000,17.6837,17.8065,17.5101,17.529,31264.221534771,0
+PEJ.US,D,20070525,000000,17.529,17.6318,17.529,17.546,1387931.4829695,0
+PEJ.US,D,20070529,000000,17.6318,17.6837,17.519,17.5749,71761.751726851,0
+PEJ.US,D,20070530,000000,17.4921,17.6228,17.4921,17.6228,83149.866386317,0
+PEJ.US,D,20070531,000000,17.6587,17.7406,17.6398,17.7037,29650.371014327,0
+PEJ.US,D,20070601,000000,17.8724,17.9183,17.8624,17.8984,32227.923707748,0
+PEJ.US,D,20070604,000000,17.8624,18.0001,17.8355,18.0001,40606.723057834,0
+PEJ.US,D,20070605,000000,17.9084,17.9463,17.8265,17.9373,39211.258268896,0
+PEJ.US,D,20070606,000000,17.8065,17.8065,17.6757,17.7037,249550.77786942,0
+PEJ.US,D,20070607,000000,17.6587,17.6587,17.3413,17.3413,22130.088049108,0
+PEJ.US,D,20070608,000000,17.3603,17.5848,17.3603,17.5848,15683.70189203,0
+PEJ.US,D,20070611,000000,17.5021,17.6128,17.4721,17.5659,6121.8128680503,0
+PEJ.US,D,20070612,000000,17.529,17.5938,17.4162,17.4162,19014.585182206,0
+PEJ.US,D,20070613,000000,17.4921,17.6398,17.4921,17.6398,6875.143464806,0
+PEJ.US,D,20070614,000000,17.6687,17.7875,17.6398,17.7126,35125.040843143,0
+PEJ.US,D,20070615,000000,18.0101,18.0381,17.9183,17.9183,13854.470948312,0
+PEJ.US,D,20070618,000000,17.9183,17.9463,17.8904,17.9273,3006.3100011486,0
+PEJ.US,D,20070619,000000,17.9273,17.9811,17.8984,17.9463,8805.5531189924,0
+PEJ.US,D,20070620,000000,17.7875,17.7975,17.6318,17.6398,7089.52211867,0
+PEJ.US,D,20070621,000000,17.4531,17.5938,17.4072,17.5938,10848.160947164,0
+PEJ.US,D,20070622,000000,17.5938,17.6038,17.4072,17.4072,22883.418645864,0
+PEJ.US,D,20070625,000000,17.3503,17.556,17.3503,17.4252,10955.350274096,0
+PEJ.US,D,20070626,000000,17.4921,17.529,17.4072,17.4162,23953.308376363,0
+PEJ.US,D,20070627,000000,17.3223,17.4821,17.3223,17.4631,13854.470948312,0
+PEJ.US,D,20070628,000000,17.5021,17.5938,17.4921,17.546,66819.021455052,0
+PEJ.US,D,20070629,000000,17.529,17.6038,17.3783,17.4531,24493.262088665,0
+PEJ.US,D,20070702,000000,17.6228,17.6318,17.5659,17.6228,11926.064832947,0
+PEJ.US,D,20070703,000000,17.7216,17.7686,17.7126,17.7216,30082.133630287,0
+PEJ.US,D,20070705,000000,17.9373,18.1798,17.8544,18.0201,204644.46050138,0
+PEJ.US,D,20070706,000000,17.9463,18.086,17.8984,18.0291,13748.283390791,0
+PEJ.US,D,20070709,000000,17.9562,17.9811,17.8724,17.9463,6338.1950607355,0
+PEJ.US,D,20070710,000000,17.9084,18.7747,17.6587,17.6587,42648.329116594,0
+PEJ.US,D,20070711,000000,17.6587,17.6937,17.6318,17.6497,105280.95620484,0
+PEJ.US,D,20070712,000000,17.6587,17.7037,17.6038,17.6757,256208.53737213,0
+PEJ.US,D,20070713,000000,17.6497,17.7686,17.6497,17.7216,31371.410861703,0
+PEJ.US,D,20070716,000000,17.7126,17.8065,17.6757,17.6937,262543.72712463,0
+PEJ.US,D,20070717,000000,17.7606,17.7775,17.6837,17.7126,124932.66673217,0
+PEJ.US,D,20070718,000000,17.6837,17.7506,17.546,17.6587,70149.904745229,0
+PEJ.US,D,20070719,000000,17.7875,17.8065,17.7126,17.7126,45120.696021904,0
+PEJ.US,D,20070720,000000,17.7216,17.7406,17.4821,17.538,1697209.7566364,0
+PEJ.US,D,20070723,000000,17.5749,17.7037,17.538,17.5938,32227.923707748,0
+PEJ.US,D,20070724,000000,17.4072,17.4631,16.5058,17.0449,335167.00054458,0
+PEJ.US,D,20070725,000000,17.1108,17.2395,16.9151,16.972,617479.64521759,0
+PEJ.US,D,20070726,000000,16.7005,16.8681,16.2443,16.4319,291015.01554271,0
+PEJ.US,D,20070727,000000,16.2143,16.403,16.1414,16.3102,507585.54087704,0
+PEJ.US,D,20070730,000000,16.2443,16.3471,16.1045,16.3102,16438.034258196,0
+PEJ.US,D,20070731,000000,16.4219,16.4409,16.1414,16.1414,93138.509179203,0
+PEJ.US,D,20070801,000000,16.0137,16.1884,15.9189,16.1884,44796.122732876,0
+PEJ.US,D,20070802,000000,16.2143,16.3202,16.1314,16.3012,14181.047776161,0
+PEJ.US,D,20070803,000000,16.3012,16.3012,15.8809,15.8809,101408.11566354,0
+PEJ.US,D,20070806,000000,15.853,16.0575,15.6742,16.0326,43077.086424322,0
+PEJ.US,D,20070807,000000,16.0665,16.1973,15.9947,16.1973,5480.6804452796,0
+PEJ.US,D,20070808,000000,16.3102,16.3641,15.9848,16.1684,25033.215800967,0
+PEJ.US,D,20070809,000000,16.0665,16.1045,15.6842,15.7032,115590.16520911,0
+PEJ.US,D,20070810,000000,15.6214,15.8809,15.4367,15.806,49201.904600604,0
+PEJ.US,D,20070813,000000,16.0037,16.0137,15.825,15.8989,28685.667071939,0
+PEJ.US,D,20070814,000000,15.8909,15.8989,15.6014,15.6114,5264.2982525944,0
+PEJ.US,D,20070815,000000,15.5635,15.6652,15.2091,15.3878,38886.684979869,0
+PEJ.US,D,20070816,000000,15.3318,15.4726,15.0144,15.3318,259110.66335458,0
+PEJ.US,D,20070817,000000,15.8989,15.8989,15.4916,15.6214,43397.652635708,0
+PEJ.US,D,20070820,000000,15.7032,15.834,15.6652,15.7881,159311.38936443,0
+PEJ.US,D,20070821,000000,15.853,16.0037,15.816,15.9478,40606.723057834,0
+PEJ.US,D,20070822,000000,16.1973,16.3102,16.1414,16.3102,45870.019541017,0
+PEJ.US,D,20070823,000000,16.3551,16.3551,16.2543,16.2543,14393.422891204,0
+PEJ.US,D,20070824,000000,16.2912,16.5447,16.2912,16.5447,51241.507120544,0
+PEJ.US,D,20070827,000000,16.4319,16.4409,16.3301,16.3471,41035.480365561,0
+PEJ.US,D,20070828,000000,16.1884,16.1884,15.9758,15.9758,7735.6633884937,0
+PEJ.US,D,20070829,000000,16.0955,16.2632,16.0137,16.2632,9129.1246386095,0
+PEJ.US,D,20070830,000000,16.2543,16.2722,16.1224,16.1884,35343.42657465,0
+PEJ.US,D,20070831,000000,16.2912,16.4489,16.2912,16.4489,67570.348512987,0
+PEJ.US,D,20070904,000000,16.3641,16.5547,16.3551,16.5347,28685.667071939,0
+PEJ.US,D,20070905,000000,16.3831,16.393,16.2912,16.2912,16648.405834418,0
+PEJ.US,D,20070906,000000,16.3401,16.393,16.3401,16.3551,40283.151538216,0
+PEJ.US,D,20070907,000000,16.1414,16.1414,16.0037,16.0575,9020.9335422669,0
+PEJ.US,D,20070910,000000,16.0755,16.0755,15.8809,15.9378,4618.1569827708,0
+PEJ.US,D,20070911,000000,16.0575,16.1784,16.0575,16.1784,3543.2584052191,0
+PEJ.US,D,20070912,000000,16.1494,16.1684,16.0575,16.1045,1931.411423597,0
+PEJ.US,D,20070913,000000,16.1784,16.3301,16.0575,16.2343,184340.59808776,0
+PEJ.US,D,20070914,000000,16.1224,16.393,16.1135,16.3551,28685.667071939,0
+PEJ.US,D,20070917,000000,16.3301,16.3301,16.2812,16.2812,20625.430394418,0
+PEJ.US,D,20070918,000000,16.393,16.7932,16.3641,16.7932,25997.919743355,0
+PEJ.US,D,20070919,000000,16.953,17.0638,16.7834,16.972,22341.46139474,0
+PEJ.US,D,20070920,000000,16.945,16.972,16.7932,16.8212,15358.126833592,0
+PEJ.US,D,20070921,000000,16.945,17.0289,16.8961,16.8961,34591.097747305,0
+PEJ.US,D,20070924,000000,16.8961,16.972,16.7384,16.7644,165218.82357861,0
+PEJ.US,D,20070925,000000,16.6256,16.7384,16.5827,16.6615,19763.90870132,0
+PEJ.US,D,20070926,000000,16.7744,16.8591,16.7574,16.8591,47476.857675587,0
+PEJ.US,D,20070927,000000,16.9061,16.925,16.8502,16.8961,3006.3100011486,0
+PEJ.US,D,20070928,000000,16.8961,16.925,16.7932,16.8681,15358.126833592,0
+PEJ.US,D,20071001,000000,16.9909,17.1367,16.925,17.0918,45226.883579425,0
+PEJ.US,D,20071002,000000,17.1018,17.2395,17.1018,17.2205,5368.4822712947,0
+PEJ.US,D,20071003,000000,17.1287,17.1825,17.0638,17.1287,52639.977217713,0
+PEJ.US,D,20071004,000000,17.0918,17.0918,16.981,17.0289,9990.6463317077,0
+PEJ.US,D,20071005,000000,17.2205,17.3134,17.1737,17.2584,34481.904881551,0
+PEJ.US,D,20071008,000000,17.2484,17.4072,17.2305,17.4072,9776.2676778438,0
+PEJ.US,D,20071009,000000,17.4921,17.4921,17.3882,17.4921,12136.436409169,0
+PEJ.US,D,20071010,000000,17.4352,17.4631,17.3783,17.3783,6224.99511734,0
+PEJ.US,D,20071011,000000,17.4252,17.4252,17.0638,17.1287,14181.047776161,0
+PEJ.US,D,20071012,000000,17.1467,17.1825,17.0918,17.1467,4834.5391754559,0
+PEJ.US,D,20071015,000000,16.9909,17.0289,16.8032,16.8502,11490.295139345,0
+PEJ.US,D,20071016,000000,16.8502,16.981,16.8502,16.8961,6661.7665803526,0
+PEJ.US,D,20071017,000000,17.0289,17.0289,16.8032,16.945,5160.1142338942,0
+PEJ.US,D,20071018,000000,16.8881,16.981,16.8412,16.8961,18580.819027426,0
+PEJ.US,D,20071019,000000,16.9151,16.9151,16.5347,16.5347,11813.866658962,0
+PEJ.US,D,20071022,000000,16.4319,16.7574,16.4119,16.7484,14181.047776161,0
+PEJ.US,D,20071023,000000,16.6256,16.6256,16.5058,16.5058,39855.395999899,0
+PEJ.US,D,20071024,000000,16.5058,16.5058,16.2722,16.4778,13320.527852473,0
+PEJ.US,D,20071025,000000,16.4678,16.4778,16.3012,16.403,66928.214320806,0
+PEJ.US,D,20071026,000000,16.3831,16.5647,16.3831,16.5547,10207.028524393,0
+PEJ.US,D,20071029,000000,16.6066,16.6066,16.4588,16.5447,3868.8334636574,0
+PEJ.US,D,20071030,000000,16.4778,16.6256,16.4778,16.5547,7089.52211867,0
+PEJ.US,D,20071031,000000,16.6436,16.7744,15.834,16.7744,21486.952087516,0
+PEJ.US,D,20071101,000000,16.7744,16.7744,16.2812,16.3012,42322.754058156,0
+PEJ.US,D,20071102,000000,16.3102,16.3102,15.9947,16.2343,107102.17299327,0
+PEJ.US,D,20071105,000000,16.1135,16.2243,16.1135,16.2243,17930.67067996,0
+PEJ.US,D,20071106,000000,16.1494,16.2143,16.0476,16.2143,59623.311778861,0
+PEJ.US,D,20071107,000000,16.0955,16.1135,15.8619,15.8619,207975.34379156,0
+PEJ.US,D,20071108,000000,15.9288,15.9378,15.6652,15.853,20519.242836897,0
+PEJ.US,D,20071109,000000,15.853,15.9288,15.7411,15.8619,6338.1950607355,0
+PEJ.US,D,20071112,000000,15.8809,15.9568,15.6304,15.6304,75302.004823838,0
+PEJ.US,D,20071113,000000,15.806,16.0236,15.806,16.0236,21161.377029078,0
+PEJ.US,D,20071114,000000,16.0575,16.0755,15.6932,15.7032,19870.096258841,0
+PEJ.US,D,20071115,000000,15.4996,15.7681,15.3967,15.3967,23282.122871274,0
+PEJ.US,D,20071116,000000,15.5545,15.6014,15.4826,15.5835,90236.383196755,0
+PEJ.US,D,20071119,000000,15.4267,15.4636,15.1902,15.2639,133743.22869821,0
+PEJ.US,D,20071120,000000,15.2829,15.3229,14.9745,15.1552,11278.921793713,0
+PEJ.US,D,20071121,000000,15.0144,15.2001,15.0044,15.0803,15145.751718549,0
+PEJ.US,D,20071123,000000,15.2929,15.3029,15.2001,15.3029,228386.39553211,0
+PEJ.US,D,20071126,000000,15.3029,15.3408,15.0144,15.0144,3115.5028669017,0
+PEJ.US,D,20071127,000000,15.1083,15.1642,15.0044,15.1083,8487.9922158387,0
+PEJ.US,D,20071128,000000,15.1183,15.4996,15.1183,15.4447,14393.422891204,0
+PEJ.US,D,20071129,000000,15.3878,15.4636,15.2739,15.4636,56183.235622932,0
+PEJ.US,D,20071130,000000,15.5445,15.6742,15.5096,15.5096,2038.600750529,0
+PEJ.US,D,20071203,000000,15.5934,15.5934,15.3698,15.3788,13536.910045159,0
+PEJ.US,D,20071204,000000,15.2639,15.3878,15.2371,15.3408,65850.310435022,0
+PEJ.US,D,20071205,000000,15.4167,15.4636,15.3318,15.3608,134279.17533287,0
+PEJ.US,D,20071206,000000,15.4067,15.816,15.4067,15.796,3651.4495015617,0
+PEJ.US,D,20071207,000000,15.9089,16.0236,15.796,15.834,16648.405834418,0
+PEJ.US,D,20071210,000000,15.853,16.0236,15.853,15.9378,107102.17299327,0
+PEJ.US,D,20071211,000000,15.9758,15.9758,15.5635,15.6114,6661.7665803526,0
+PEJ.US,D,20071212,000000,15.6742,15.6742,15.4547,15.5166,5480.6804452796,0
+PEJ.US,D,20071213,000000,15.5934,15.5934,15.4067,15.5096,6875.143464806,0
+PEJ.US,D,20071214,000000,15.4547,15.5166,15.3029,15.3029,3222.6921938337,0
+PEJ.US,D,20071217,000000,15.3698,15.3698,15.0604,15.0604,33389.97622402,0
+PEJ.US,D,20071218,000000,15.1283,15.2371,15.1283,15.2181,2791.9313472846,0
+PEJ.US,D,20071219,000000,15.0993,15.1183,15.0144,15.0144,7515.2741181662,0
+PEJ.US,D,20071220,000000,14.9845,15.0044,14.8836,14.9945,16542.218276897,0
+PEJ.US,D,20071221,000000,14.6331,14.8118,14.5952,14.8118,100549.59927867,0
+PEJ.US,D,20071224,000000,14.9745,15.0604,14.9485,15.0334,25888.726877602,0
+PEJ.US,D,20071226,000000,14.717,15.0044,14.717,14.9485,30294.50874533,0
+PEJ.US,D,20071227,000000,14.9286,14.9485,14.7649,14.7649,39316.444057007,0
+PEJ.US,D,20071228,000000,14.8756,14.8756,14.7739,14.7929,8164.4206962216,0
+PEJ.US,D,20071231,000000,14.708,14.7549,14.6141,14.726,16221.652065511,0
+PEJ.US,D,20080102,000000,14.708,14.708,14.3187,14.3556,21700.32897197,0
+PEJ.US,D,20080103,000000,14.4006,14.4006,14.0731,14.0731,10098.83742805,0
+PEJ.US,D,20080104,000000,13.8235,13.8235,13.592,13.6399,96574.578257491,0
+PEJ.US,D,20080107,000000,13.7028,13.8235,13.545,13.7227,122251.93178946,0
+PEJ.US,D,20080108,000000,13.7416,13.7856,13.2855,13.2855,10207.028524393,0
+PEJ.US,D,20080109,000000,13.3125,13.4312,13.1447,13.4312,9129.1246386095,0
+PEJ.US,D,20080110,000000,13.3204,13.6838,13.3204,13.6119,16329.843161854,0
+PEJ.US,D,20080111,000000,13.4112,13.4412,13.2486,13.2486,3115.5028669017,0
+PEJ.US,D,20080114,000000,13.2007,13.3204,13.2007,13.3045,3974.0192517682,0
+PEJ.US,D,20080115,000000,13.1268,13.1637,12.977,13.0139,155551.74876652,0
+PEJ.US,D,20080116,000000,13.0878,13.2765,12.9381,13.0878,57793.079065733,0
+PEJ.US,D,20080117,000000,13.1268,13.1268,12.8173,12.8173,3974.0192517682,0
+PEJ.US,D,20080118,000000,12.947,13.0489,12.6396,12.6586,13046.043033975,0
+PEJ.US,D,20080122,000000,12.5647,12.9182,12.5647,12.8822,9345.5068312947,0
+PEJ.US,D,20080123,000000,12.7884,13.3483,12.7075,13.3483,10848.160947164,0
+PEJ.US,D,20080124,000000,13.583,13.7416,13.4981,13.6399,87122.883868675,0
+PEJ.US,D,20080125,000000,13.9264,13.9264,13.3563,13.3663,12567.197255718,0
+PEJ.US,D,20080128,000000,13.2386,13.5061,13.1637,13.4582,182622.56354861,0
+PEJ.US,D,20080129,000000,13.5351,13.573,13.4492,13.573,8487.9922158387,0
+PEJ.US,D,20080130,000000,13.573,14.0102,13.3743,13.3743,8594.1797733601,0
+PEJ.US,D,20080131,000000,13.4112,14.1679,13.2386,14.0272,240954.59455724,0
+PEJ.US,D,20080201,000000,14.121,14.4165,14.0372,14.4165,39534.829788514,0
+PEJ.US,D,20080204,000000,14.3366,14.3366,14.092,14.092,52208.214601753,0
+PEJ.US,D,20080205,000000,13.7956,14.0731,13.7956,13.8055,30935.641168101,0
+PEJ.US,D,20080206,000000,13.8525,13.9174,13.592,13.592,12246.631044332,0
+PEJ.US,D,20080207,000000,13.583,13.9084,13.583,13.8605,6016.6270799395,0
+PEJ.US,D,20080208,000000,13.8135,13.9264,13.7416,13.8235,36309.132286448,0
+PEJ.US,D,20080211,000000,13.7956,13.9743,13.7766,13.9264,43183.273981844,0
+PEJ.US,D,20080212,000000,14.1679,14.2618,14.0731,14.1489,14827.189045985,0
+PEJ.US,D,20080213,000000,14.4365,14.4445,14.3087,14.4445,6444.3826182569,0
+PEJ.US,D,20080214,000000,14.4545,14.4545,14.1779,14.1779,12353.820371264,0
+PEJ.US,D,20080215,000000,14.0192,14.1679,14.0003,14.1679,23712.883717824,0
+PEJ.US,D,20080219,000000,13.3743,14.3087,13.3743,14.1489,27179.005878428,0
+PEJ.US,D,20080220,000000,14.0192,14.2458,14.0192,14.2268,102805.5839913,0
+PEJ.US,D,20080221,000000,14.0372,14.121,13.9453,13.9453,12673.384813239,0
+PEJ.US,D,20080222,000000,13.9643,14.1489,13.9084,14.1489,2685.7437897632,0
+PEJ.US,D,20080225,000000,14.0652,14.3556,14.0652,14.3556,44796.122732876,0
+PEJ.US,D,20080226,000000,14.3826,14.6621,14.3826,14.5293,67244.773454549,0
+PEJ.US,D,20080227,000000,14.4823,14.5293,14.3466,14.4006,11708.680870851,0
+PEJ.US,D,20080228,000000,14.2458,14.2987,14.0552,14.0552,5749.1546473148,0
+PEJ.US,D,20080229,000000,13.9643,13.9643,13.7127,13.7686,22341.46139474,0
+PEJ.US,D,20080303,000000,13.6748,13.7317,13.6119,13.7317,12673.384813239,0
+PEJ.US,D,20080304,000000,13.3923,13.7686,13.0489,13.4981,526704.31007794,0
+PEJ.US,D,20080305,000000,13.8055,13.8605,13.6559,13.7227,154582.03597709,0
+PEJ.US,D,20080306,000000,13.6119,13.6119,13.2196,13.2196,81214.447885078,0
+PEJ.US,D,20080307,000000,12.967,13.2676,12.967,13.1727,269099.30614747,0
+PEJ.US,D,20080310,000000,13.0878,13.2576,12.9282,12.9381,225700.65174234,0
+PEJ.US,D,20080311,000000,13.2007,13.2855,13.0329,13.2855,42860.704231637,0
+PEJ.US,D,20080312,000000,13.2007,13.4582,13.1068,13.2286,13748.283390791,0
+PEJ.US,D,20080313,000000,13.0489,13.3294,12.986,13.3045,8380.8028889067,0
+PEJ.US,D,20080314,000000,13.3125,13.3394,13.004,13.0978,31474.593110992,0
+PEJ.US,D,20080317,000000,12.429,12.9282,12.429,12.9282,5692.0537909118,0
+PEJ.US,D,20080318,000000,13.7227,13.7227,12.8822,13.3045,18908.397624685,0
+PEJ.US,D,20080319,000000,13.3045,13.4881,13.1727,13.1727,25674.348223738,0
+PEJ.US,D,20080320,000000,13.1637,13.6299,13.1637,13.602,9241.3228125944,0
+PEJ.US,D,20080324,000000,14.8118,14.8118,13.6559,13.9913,84760.711598528,0
+PEJ.US,D,20080325,000000,14.1879,14.1879,13.8784,14.0372,47805.438042257,0
+PEJ.US,D,20080326,000000,13.8984,13.8984,13.7686,13.8235,13748.283390791,0
+PEJ.US,D,20080327,000000,13.8135,13.8135,13.6559,13.6559,8273.6135619748,0
+PEJ.US,D,20080328,000000,13.5161,13.5351,13.2955,13.3045,64631.157062347,0
+PEJ.US,D,20080331,000000,13.2106,13.583,13.2106,13.5261,55004.15302668,0
+PEJ.US,D,20080401,000000,13.7686,13.9643,13.7596,13.9643,429.75907713854,0
+PEJ.US,D,20080402,000000,14.0272,14.1489,14.0102,14.102,13748.283390791,0
+PEJ.US,D,20080403,000000,14.0003,14.131,13.9453,14.0731,29544.183456806,0
+PEJ.US,D,20080404,000000,14.0003,14.0821,14.0003,14.0192,2143.7865386398,0
+PEJ.US,D,20080407,000000,13.9084,14.0102,13.9084,13.9084,6875.143464806,0
+PEJ.US,D,20080408,000000,13.8685,13.8685,13.8135,13.8425,29972.940764534,0
+PEJ.US,D,20080409,000000,13.8235,13.8235,13.6299,13.6299,859.51815427707,0
+PEJ.US,D,20080410,000000,13.6299,13.7506,13.6299,13.6479,1179.0825962519,0
+PEJ.US,D,20080411,000000,13.5261,13.545,13.3743,13.4023,2564.5296910831,0
+PEJ.US,D,20080414,000000,13.4112,13.4112,13.2676,13.2676,6901.1894694811,0
+PEJ.US,D,20080415,000000,13.1068,13.2286,13.1068,13.2007,5634.9529345088,0
+PEJ.US,D,20080416,000000,13.2955,13.5061,13.2955,13.5061,25568.160666216,0
+PEJ.US,D,20080417,000000,13.3204,13.592,13.3204,13.592,8594.1797733601,0
+PEJ.US,D,20080418,000000,13.9553,14.8018,13.1447,13.8605,110991.04184514,0
+PEJ.US,D,20080421,000000,13.8135,13.8135,13.7227,13.7506,8487.9922158387,0
+PEJ.US,D,20080422,000000,13.6559,13.7028,13.4492,13.4881,393980.8826397,0
+PEJ.US,D,20080423,000000,13.6659,13.7686,13.573,13.6479,6275.083587869,0
+PEJ.US,D,20080424,000000,13.6299,13.9084,13.6299,13.8525,2255.9847126247,0
+PEJ.US,D,20080425,000000,14.0192,14.0192,13.7127,13.9084,11445.215515869,0
+PEJ.US,D,20080428,000000,13.8784,13.9643,13.8784,13.9084,2953.2162223879,0
+PEJ.US,D,20080429,000000,13.9264,14.0272,13.9264,14.0272,215453.55244153,0
+PEJ.US,D,20080430,000000,14.0192,14.2987,14.0192,14.0552,238184.70213699,0
+PEJ.US,D,20080501,000000,14.0452,14.3926,14.0452,14.3646,53470.444059083,0
+PEJ.US,D,20080502,000000,14.5392,14.5392,14.4165,14.4165,168187.06634217,0
+PEJ.US,D,20080505,000000,14.4445,14.4445,14.2707,14.2797,14440.506053501,0
+PEJ.US,D,20080506,000000,14.2078,14.3277,14.1979,14.3187,51084.229323083,0
+PEJ.US,D,20080507,000000,14.3826,14.4445,14.131,14.1779,19626.66629207,0
+PEJ.US,D,20080508,000000,14.1679,14.1979,14.121,14.1389,12077.332013945,0
+PEJ.US,D,20080509,000000,14.121,14.3646,14.121,14.1779,16935.913655254,0
+PEJ.US,D,20080512,000000,14.2268,14.4165,14.1779,14.4165,5943.4979129672,0
+PEJ.US,D,20080513,000000,14.4823,14.5193,14.4105,14.4903,28759.798008322,0
+PEJ.US,D,20080514,000000,14.5193,14.5392,14.4635,14.4635,38239.541940635,0
+PEJ.US,D,20080515,000000,14.3366,14.4903,14.3366,14.4823,10957.353812917,0
+PEJ.US,D,20080516,000000,14.2897,14.3277,14.2707,14.3277,3625.4034968866,0
+PEJ.US,D,20080519,000000,14.3466,14.3556,14.2078,14.2368,11366.075732433,0
+PEJ.US,D,20080520,000000,14.1389,14.1389,13.9643,13.9643,6345.2074466095,0
+PEJ.US,D,20080521,000000,14.0731,14.0731,13.6659,13.7227,20235.742093703,0
+PEJ.US,D,20080522,000000,13.7956,13.8984,13.7317,13.8135,26935.575911657,0
+PEJ.US,D,20080523,000000,13.7127,13.7127,13.554,13.573,19511.462809854,0
+PEJ.US,D,20080527,000000,13.573,13.7506,13.573,13.6938,13713.221461421,0
+PEJ.US,D,20080528,000000,13.7596,13.8884,13.7596,13.8884,4858.5816413098,0
+PEJ.US,D,20080529,000000,13.9084,14.0552,13.8784,14.0552,2059.6379081511,0
+PEJ.US,D,20080530,000000,13.9743,14.0552,13.9743,14.0102,7736.6651579042,0
+PEJ.US,D,20080602,000000,13.6748,13.7856,13.6748,13.7856,1022.8065682015,0
+PEJ.US,D,20080603,000000,13.7766,13.7856,13.592,13.6748,6605.6674933602,0
+PEJ.US,D,20080604,000000,13.6399,14.0003,13.6399,13.8784,14362.368039476,0
+PEJ.US,D,20080605,000000,14.0192,14.0652,14.0003,14.0452,9640.027038005,0
+PEJ.US,D,20080606,000000,13.7506,13.7506,13.4981,13.4981,15493.36570402,0
+PEJ.US,D,20080609,000000,13.573,13.7028,13.4412,13.4412,13102.142120967,0
+PEJ.US,D,20080610,000000,13.3923,13.592,13.3833,13.5261,83395.299891909,0
+PEJ.US,D,20080611,000000,13.4412,13.4412,13.1637,13.1637,11105.615685683,0
+PEJ.US,D,20080612,000000,13.1547,13.3204,13.1447,13.1447,3705.545049733,0
+PEJ.US,D,20080613,000000,13.3294,13.3394,13.2386,13.3394,7886.9305694911,0
+PEJ.US,D,20080616,000000,13.2676,13.4781,13.2676,13.4682,1971.4822000201,0
+PEJ.US,D,20080617,000000,13.4112,13.4112,13.2765,13.2765,192047.21016335,0
+PEJ.US,D,20080618,000000,13.2676,13.2676,13.0589,13.0778,1962.4662753249,0
+PEJ.US,D,20080619,000000,13.0329,13.2286,12.995,13.2196,9508.7952452191,0
+PEJ.US,D,20080620,000000,13.004,13.004,12.8273,12.8733,21457.900774609,0
+PEJ.US,D,20080623,000000,12.9092,12.9092,12.5647,12.5747,28092.619580876,0
+PEJ.US,D,20080624,000000,12.4809,12.7175,12.446,12.5647,4485.9234205743,0
+PEJ.US,D,20080625,000000,12.6786,13.0329,12.6786,12.8443,4254.5146867305,0
+PEJ.US,D,20080626,000000,12.7365,12.7365,12.3801,12.3801,9728.182746136,0
+PEJ.US,D,20080627,000000,12.3352,12.3352,12.0277,12.2134,16537.209429844,0
+PEJ.US,D,20080630,000000,12.1565,12.2313,12.0078,12.0078,9713.1562049773,0
+PEJ.US,D,20080701,000000,11.7771,11.84,11.6204,11.84,60401.686610881,0
+PEJ.US,D,20080702,000000,11.8869,11.9249,11.6474,11.6474,29650.371014327,0
+PEJ.US,D,20080703,000000,11.6933,11.7582,11.6654,11.6654,8231.5392467304,0
+PEJ.US,D,20080707,000000,11.6844,11.7582,11.5256,11.7582,16038.328263375,0
+PEJ.US,D,20080708,000000,11.6654,12.1106,11.6654,12.1106,5572.8432310529,0
+PEJ.US,D,20080709,000000,11.9978,11.9978,11.7113,11.7113,1902.3601106902,0
+PEJ.US,D,20080710,000000,11.7113,11.7113,11.4417,11.4417,7326.9414689773,0
+PEJ.US,D,20080711,000000,11.2351,11.3679,11.0963,11.3679,8273.6135619748,0
+PEJ.US,D,20080714,000000,11.4327,11.4327,11.2182,11.2441,7567.3661275163,0
+PEJ.US,D,20080715,000000,11.0794,11.4507,10.9766,11.3679,8057.2313692896,0
+PEJ.US,D,20080716,000000,11.2351,11.7493,11.2182,11.7493,9805.3189907506,0
+PEJ.US,D,20080717,000000,11.6933,12.0078,11.6015,11.9409,10365.308091264,0
+PEJ.US,D,20080718,000000,11.868,11.9978,11.84,11.9059,15446.282541723,0
+PEJ.US,D,20080721,000000,11.9708,12.0078,11.848,11.848,1674.9584544887,0
+PEJ.US,D,20080722,000000,11.7293,12.1944,11.7293,12.1944,5982.5669199798,0
+PEJ.US,D,20080723,000000,12.3991,12.6306,12.3991,12.6306,119182.51031544,0
+PEJ.US,D,20080724,000000,12.6975,12.6975,11.9788,11.9788,9169.1954150327,0
+PEJ.US,D,20080725,000000,12.0277,12.1486,11.877,11.9249,521850.73728369,0
+PEJ.US,D,20080728,000000,11.9509,11.9509,11.6754,11.7493,4000.0652564433,0
+PEJ.US,D,20080729,000000,11.7013,12.0467,11.7013,12.0367,1582.7956687154,0
+PEJ.US,D,20080730,000000,12.2044,12.2044,11.9059,11.9309,1719.0363085541,0
+PEJ.US,D,20080731,000000,12.0906,12.1565,11.9978,11.9978,2578.5544628312,0
+PEJ.US,D,20080801,000000,11.8021,11.9608,11.8021,11.9608,816.44206962216,0
+PEJ.US,D,20080804,000000,11.868,12.0277,11.7931,11.822,5561.8237675365,0
+PEJ.US,D,20080805,000000,11.9978,12.5199,11.9978,12.5199,2901.1242130378,0
+PEJ.US,D,20080806,000000,12.3521,12.5199,12.2583,12.5199,6468.4250841108,0
+PEJ.US,D,20080807,000000,12.3442,12.3711,12.1944,12.1944,3611.3787251385,0
+PEJ.US,D,20080808,000000,12.5847,12.8074,12.5847,12.7804,5381.5052736322,0
+PEJ.US,D,20080811,000000,12.9092,13.2486,12.7534,13.0679,12377.862837118,0
+PEJ.US,D,20080812,000000,12.995,13.0978,12.8633,12.9182,39352.507755788,0
+PEJ.US,D,20080813,000000,12.8443,12.8443,12.5099,12.6117,13729.24977199,0
+PEJ.US,D,20080814,000000,12.7075,12.986,12.7075,12.9381,8279.6241784382,0
+PEJ.US,D,20080815,000000,13.0329,13.0589,12.9182,13.0329,17747.346877824,0
+PEJ.US,D,20080818,000000,13.0778,13.0778,12.6786,12.7075,13218.347372594,0
+PEJ.US,D,20080819,000000,12.4999,12.4999,12.3621,12.3891,14397.429968846,0
+PEJ.US,D,20080820,000000,12.3891,12.5289,12.2972,12.2972,11953.112607033,0
+PEJ.US,D,20080821,000000,12.2313,12.2583,12.1764,12.2044,19696.790150811,0
+PEJ.US,D,20080822,000000,12.3521,12.419,12.3521,12.3711,2366.1793477884,0
+PEJ.US,D,20080825,000000,12.4809,12.4809,12.1944,12.2483,5161.1160033048,0
+PEJ.US,D,20080826,000000,12.0906,12.1006,11.9409,12.0747,8948.8061447052,0
+PEJ.US,D,20080827,000000,11.6374,12.1565,11.6374,12.0906,15628.604574448,0
+PEJ.US,D,20080828,000000,12.1764,12.4091,12.1764,12.3991,7249.8052243627,0
+PEJ.US,D,20080829,000000,12.3521,12.4091,12.2783,12.3062,23311.174184181,0
+PEJ.US,D,20080902,000000,12.5747,12.8443,12.5547,12.5547,20585.359617995,0
+PEJ.US,D,20080903,000000,12.5289,12.5747,12.455,12.5747,19659.72468262,0
+PEJ.US,D,20080904,000000,12.3801,12.3991,12.1486,12.1486,10614.748674499,0
+PEJ.US,D,20080905,000000,11.9608,12.2223,11.9608,12.2223,9719.1668214407,0
+PEJ.US,D,20080908,000000,12.5289,12.6206,12.3801,12.6206,6400.3047641914,0
+PEJ.US,D,20080909,000000,12.7175,12.7265,12.3442,12.3442,8593.1780039496,0
+PEJ.US,D,20080910,000000,12.3162,12.438,12.2134,12.3621,1397.4683277582,0
+PEJ.US,D,20080911,000000,12.1854,12.4809,12.1854,12.3521,3440.0761559294,0
+PEJ.US,D,20080912,000000,12.1006,12.3801,12.1006,12.2583,5586.868002801,0
+PEJ.US,D,20080915,000000,12.1396,12.2583,11.9409,12.0906,9201.2520361712,0
+PEJ.US,D,20080916,000000,11.6015,12.1396,11.6015,12.1006,14377.394580635,0
+PEJ.US,D,20080917,000000,11.7861,11.7861,11.6204,11.6844,8031.1853646146,0
+PEJ.US,D,20080918,000000,11.7931,12.2683,11.5735,12.1944,15531.432941622,0
+PEJ.US,D,20080919,000000,13.2576,13.2676,12.5468,12.7534,7420.1060241612,0
+PEJ.US,D,20080922,000000,12.7534,12.7534,11.9708,11.9708,33601.349569652,0
+PEJ.US,D,20080923,000000,11.9309,12.0827,11.7293,11.7493,13789.355936625,0
+PEJ.US,D,20080924,000000,11.6374,11.868,11.5735,11.5735,1771.1283179043,0
+PEJ.US,D,20080925,000000,11.6294,11.7113,11.5735,11.6554,31990.504357441,0
+PEJ.US,D,20080926,000000,11.5635,11.5635,11.4607,11.4607,2498.4129099849,0
+PEJ.US,D,20080929,000000,11.4327,11.4327,10.9127,10.9127,8308.675491345,0
+PEJ.US,D,20080930,000000,11.7771,11.7771,10.8748,11.2721,6224.99511734,0
+PEJ.US,D,20081001,000000,11.0045,11.2631,11.0045,11.1592,18664.967657914,0
+PEJ.US,D,20081002,000000,11.0045,11.1403,10.6551,10.6551,71002.410513632,0
+PEJ.US,D,20081003,000000,10.6291,10.6641,10.202,10.202,9879.4499271334,0
+PEJ.US,D,20081006,000000,9.75574,9.92244,9.26091,9.64294,33908.8927787,0
+PEJ.US,D,20081007,000000,10.2418,10.2418,9.27919,9.30793,2782.9154225894,0
+PEJ.US,D,20081008,000000,8.85244,9.32649,8.85244,9.0947,13759.302854307,0
+PEJ.US,D,20081009,000000,9.04819,9.10379,8.41501,8.41501,7819.8120189823,0
+PEJ.US,D,20081010,000000,7.97768,8.48968,7.77285,8.48968,15755.829289592,0
+PEJ.US,D,20081013,000000,8.95505,9.03871,8.90834,9.03871,4703.30738267,0
+PEJ.US,D,20081014,000000,9.82861,10.3437,8.8713,8.8713,3651.4495015617,0
+PEJ.US,D,20081015,000000,8.84305,8.88089,8.21037,8.2475,22544.820585088,0
+PEJ.US,D,20081016,000000,8.12652,8.48019,7.79141,8.28494,39667.06335071,0
+PEJ.US,D,20081017,000000,8.01481,8.61995,8.01481,8.61995,6551.5719451889,0
+PEJ.US,D,20081020,000000,8.52651,8.56425,8.48968,8.48968,573.01210285138,0
+PEJ.US,D,20081021,000000,8.67585,8.67585,8.47112,8.48019,2155.8077715667,0
+PEJ.US,D,20081022,000000,8.37838,8.37838,7.85659,7.85659,4675.2578391738,0
+PEJ.US,D,20081023,000000,7.94055,7.97768,7.63349,7.8008,38395.817968685,0
+PEJ.US,D,20081024,000000,7.38204,7.67062,7.38204,7.58657,7083.5115022065,0
+PEJ.US,D,20081027,000000,7.52159,7.5775,7.4005,7.4005,101390.08381414,0
+PEJ.US,D,20081028,000000,7.48406,7.72633,7.21423,7.72633,6420.340152403,0
+PEJ.US,D,20081029,000000,7.95912,8.29392,7.94973,8.29392,2186.8626232947,0
+PEJ.US,D,20081030,000000,8.69462,8.69462,8.39664,8.44306,9466.7209299748,0
+PEJ.US,D,20081031,000000,8.40582,8.77827,8.40582,8.77827,829.46507195969,0
+PEJ.US,D,20081103,000000,8.62933,8.74084,8.49936,8.49936,2487.3934464685,0
+PEJ.US,D,20081104,000000,8.76919,8.80612,8.67585,8.80612,4791.463090801,0
+PEJ.US,D,20081105,000000,8.67585,8.67585,8.34054,8.34054,10507.559347567,0
+PEJ.US,D,20081106,000000,8.17334,8.17334,7.88445,7.88445,8380.8028889067,0
+PEJ.US,D,20081107,000000,7.95912,7.95912,7.87487,7.88445,3566.2991016624,0
+PEJ.US,D,20081110,000000,7.71714,7.71714,7.71714,7.71714,117.20702103778,0
+PEJ.US,D,20081111,000000,7.53996,7.53996,7.40989,7.50303,2737.8357991133,0
+PEJ.US,D,20081112,000000,7.30757,7.42846,7.03735,7.03735,5002.8364364332,0
+PEJ.US,D,20081113,000000,7.00959,7.27922,6.91646,7.27922,16612.342135637,0
+PEJ.US,D,20081114,000000,7.07468,7.18649,7.07468,7.16801,1340.3674713552,0
+PEJ.US,D,20081117,000000,6.86066,7.04663,6.86066,6.92605,12221.586809068,0
+PEJ.US,D,20081118,000000,6.79538,6.87933,6.63706,6.63706,1418.5054853803,0
+PEJ.US,D,20081119,000000,6.842,6.842,6.33919,6.34877,6604.6657239496,0
+PEJ.US,D,20081120,000000,6.18096,6.32091,5.89267,5.89267,8751.4575708211,0
+PEJ.US,D,20081121,000000,5.77148,5.90166,5.72477,5.90166,10376.327554781,0
+PEJ.US,D,20081124,000000,6.03243,6.69296,6.01336,6.69296,36194.930573642,0
+PEJ.US,D,20081125,000000,6.82342,6.842,6.68388,6.70234,12167.491260897,0
+PEJ.US,D,20081126,000000,6.73039,7.41917,6.73039,7.41917,826.45976372795,0
+PEJ.US,D,20081128,000000,7.38204,7.38204,7.37246,7.37246,642.13419218136,0
+PEJ.US,D,20081201,000000,7.34471,7.34471,6.87933,6.87933,6408.318919476,0
+PEJ.US,D,20081202,000000,6.87014,7.0655,6.842,7.0655,7233.7769137934,0
+PEJ.US,D,20081203,000000,6.9535,7.27922,6.9535,7.27922,1931.411423597,0
+PEJ.US,D,20081204,000000,7.31645,7.44702,7.27922,7.27922,23836.101355325,0
+PEJ.US,D,20081205,000000,7.13028,7.55872,7.09355,7.55872,3601.3610310327,0
+PEJ.US,D,20081208,000000,7.81936,7.89393,7.8008,7.89393,1235.1816832443,0
+PEJ.US,D,20081209,000000,7.80998,7.87487,7.65166,7.69838,1384.4453254206,0
+PEJ.US,D,20081210,000000,8.07991,8.07991,7.90331,7.95912,1426.519640665,0
+PEJ.US,D,20081211,000000,7.92189,8.00574,7.88445,7.93127,18118.001559738,0
+PEJ.US,D,20081212,000000,7.61463,7.81936,7.46569,7.8008,33252.733814771,0
+PEJ.US,D,20081215,000000,7.96811,8.10785,7.77285,7.84752,9013.9211563929,0
+PEJ.US,D,20081216,000000,8.07991,8.38706,8.07991,8.38706,4215.4456797179,0
+PEJ.US,D,20081217,000000,8.41501,8.59199,8.41501,8.59199,10761.007008443,0
+PEJ.US,D,20081218,000000,8.57323,8.68523,8.44306,8.46143,7537.3130451989,0
+PEJ.US,D,20081219,000000,8.52651,8.7596,8.52651,8.69462,24697.623048423,0
+PEJ.US,D,20081222,000000,8.7041,8.7041,8.22914,8.22914,7504.2546546498,0
+PEJ.US,D,20081223,000000,8.47112,8.47112,8.28494,8.29392,4443.8491053299,0
+PEJ.US,D,20081224,000000,8.34054,8.37838,8.33126,8.37838,1461.5815700353,0
+PEJ.US,D,20081226,000000,8.4245,8.4245,8.33126,8.33126,530.93778760705,0
+PEJ.US,D,20081229,000000,8.15457,8.19161,8.06113,8.19161,50784.70026932,0
+PEJ.US,D,20081230,000000,8.2475,8.43368,8.2475,8.43368,21697.323663738,0
+PEJ.US,D,20081231,000000,8.45254,8.82488,8.45254,8.76919,22619.953290881,0
+PEJ.US,D,20090102,000000,8.76919,9.10379,8.75041,9.10379,4684.273763869,0
+PEJ.US,D,20090105,000000,9.10379,9.26091,8.93658,9.16897,196214.57091136,0
+PEJ.US,D,20090106,000000,9.26091,9.41963,9.26091,9.40985,44226.115938257,0
+PEJ.US,D,20090107,000000,9.16897,9.16897,8.90834,8.97373,10702.90438263,0
+PEJ.US,D,20090108,000000,8.95505,9.01106,8.8713,9.01106,12130.425792705,0
+PEJ.US,D,20090109,000000,8.79693,8.90834,8.79693,8.8713,3580.3238734106,0
+PEJ.US,D,20090112,000000,8.61995,8.65738,8.4245,8.46143,10821.113173078,0
+PEJ.US,D,20090113,000000,8.5361,8.5361,8.34993,8.45254,25265.626304222,0
+PEJ.US,D,20090114,000000,8.30341,8.30341,8.04277,8.05225,115968.83404631,0
+PEJ.US,D,20090115,000000,8.03339,8.33126,7.87487,8.30341,37138.597358408,0
+PEJ.US,D,20090116,000000,8.41501,8.41501,8.20099,8.32207,12246.631044332,0
+PEJ.US,D,20090120,000000,8.27546,8.27546,7.84752,7.84752,7611.4439815818,0
+PEJ.US,D,20090121,000000,7.88445,8.07072,7.78243,8.07072,47917.636216242,0
+PEJ.US,D,20090122,000000,7.90331,8.35901,7.90331,8.16415,14894.307596494,0
+PEJ.US,D,20090123,000000,7.94973,8.26608,7.94973,8.26608,5142.0823845037,0
+PEJ.US,D,20090126,000000,8.19161,8.36859,8.11724,8.25699,9732.1898237783,0
+PEJ.US,D,20090127,000000,8.35901,8.35901,8.33126,8.35901,701.23858740554,0
+PEJ.US,D,20090128,000000,8.59199,8.6481,8.57323,8.59199,3856.8122307305,0
+PEJ.US,D,20090129,000000,8.50835,8.50835,8.2475,8.2475,11494.302216987,0
+PEJ.US,D,20090130,000000,8.27546,8.27546,7.97768,7.98687,18003.799846932,0
+PEJ.US,D,20090202,000000,7.85659,7.97768,7.82845,7.95912,92580.523617511,0
+PEJ.US,D,20090203,000000,7.93127,8.10785,7.87487,8.10785,9376.5616830226,0
+PEJ.US,D,20090204,000000,8.06113,8.21037,7.97768,7.97768,15792.894757783,0
+PEJ.US,D,20090205,000000,7.9126,8.20099,7.9126,8.20099,1101.9463516373,0
+PEJ.US,D,20090206,000000,8.36859,8.37838,8.36859,8.37838,687.21381565743,0
+PEJ.US,D,20090209,000000,8.37838,8.37838,8.21976,8.37838,6087.7527080906,0
+PEJ.US,D,20090210,000000,8.34993,8.35901,7.99615,7.99615,22130.088049108,0
+PEJ.US,D,20090211,000000,8.07072,8.07072,7.92189,7.97768,12739.501594337,0
+PEJ.US,D,20090212,000000,7.84752,7.99615,7.84752,7.84752,4222.4580655919,0
+PEJ.US,D,20090213,000000,8.07991,8.07991,7.88445,7.9126,6939.2567070831,0
+PEJ.US,D,20090217,000000,7.66145,7.77285,7.59586,7.70756,13223.356219647,0
+PEJ.US,D,20090218,000000,7.65166,7.65166,7.50303,7.55872,2407.2518936222,0
+PEJ.US,D,20090219,000000,7.54924,7.54924,7.54924,7.54924,102.18047987909,0
+PEJ.US,D,20090220,000000,7.37246,7.55872,7.37246,7.55872,5798.2413484332,0
+PEJ.US,D,20090223,000000,7.52159,7.52159,7.27922,7.2887,6871.1363871637,0
+PEJ.US,D,20090224,000000,7.38204,7.65166,7.38204,7.5775,9908.5012400402,0
+PEJ.US,D,20090225,000000,7.56811,7.62401,7.43784,7.5775,13486.82157463,0
+PEJ.US,D,20090226,000000,7.55872,7.5775,7.44702,7.49354,25830.624251788,0
+PEJ.US,D,20090227,000000,7.4005,7.47487,7.35398,7.41917,5755.1652637783,0
+PEJ.US,D,20090302,000000,7.21423,7.21423,6.99083,7.02807,14309.274260715,0
+PEJ.US,D,20090303,000000,7.10283,7.10283,6.87014,6.90708,25001.159179829,0
+PEJ.US,D,20090304,000000,6.99083,7.19557,6.99083,7.10283,14161.01238795,0
+PEJ.US,D,20090305,000000,6.98155,7.07468,6.85128,6.87014,5177.144313874,0
+PEJ.US,D,20090306,000000,6.88822,6.88822,6.69296,6.74916,17623.127470912,0
+PEJ.US,D,20090309,000000,6.91646,6.91646,6.82342,6.82342,1678.965532131,0
+PEJ.US,D,20090310,000000,6.7768,7.13967,6.7768,7.11202,6978.3257140957,0
+PEJ.US,D,20090311,000000,7.25177,7.34471,7.1213,7.21423,8765.4823425692,0
+PEJ.US,D,20090312,000000,7.20505,7.63349,7.10283,7.63349,16694.487227305,0
+PEJ.US,D,20090313,000000,7.67062,7.67991,7.52159,7.67991,6631.7134980352,0
+PEJ.US,D,20090316,000000,7.75428,7.78243,7.63349,7.63349,5356.4610383677,0
+PEJ.US,D,20090317,000000,7.59586,7.80998,7.58657,7.80998,8386.8135053702,0
+PEJ.US,D,20090318,000000,7.88445,8.18272,7.88445,8.10785,3775.6689084735,0
+PEJ.US,D,20090319,000000,8.14509,8.16415,8.08938,8.15457,9673.0854285541,0
+PEJ.US,D,20090320,000000,8.16415,8.16415,7.83813,7.89393,11527.360607536,0
+PEJ.US,D,20090323,000000,8.07991,8.21976,7.97768,8.21976,8258.5870208161,0
+PEJ.US,D,20090324,000000,8.27546,8.37838,8.14509,8.14509,5896.41475067,0
+PEJ.US,D,20090325,000000,8.14509,8.34993,7.97768,8.22914,7088.5203492594,0
+PEJ.US,D,20090326,000000,8.34993,8.61995,8.32207,8.61995,11183.753699708,0
+PEJ.US,D,20090327,000000,8.46143,8.47112,8.41501,8.43368,1761.1106237985,0
+PEJ.US,D,20090330,000000,7.97768,8.05225,7.97768,8.05225,1827.2274048967,0
+PEJ.US,D,20090331,000000,8.06113,8.21037,8.06113,8.16415,1112.9658151536,0
+PEJ.US,D,20090401,000000,7.94973,8.26608,7.94973,8.26608,15629.606343859,0
+PEJ.US,D,20090402,000000,8.49936,8.89017,8.48968,8.75041,4355.693397199,0
+PEJ.US,D,20090403,000000,8.75041,8.88089,8.69462,8.88089,1889.3371083526,0
+PEJ.US,D,20090406,000000,8.84305,8.84305,8.65738,8.75041,18579.817258015,0
+PEJ.US,D,20090407,000000,8.59199,8.6481,8.36859,8.37838,10088.819733945,0
+PEJ.US,D,20090408,000000,8.51763,8.56425,8.51763,8.56425,967.70925061964,0
+PEJ.US,D,20090409,000000,8.79693,9.01106,8.78745,9.01106,250342.17570378,0
+PEJ.US,D,20090413,000000,9.11397,9.11397,8.88089,8.97373,5971.5474564634,0
+PEJ.US,D,20090414,000000,8.92721,8.92721,8.84305,8.84305,3651.4495015617,0
+PEJ.US,D,20090415,000000,8.73175,8.80612,8.68523,8.72237,2933.1808341763,0
+PEJ.US,D,20090416,000000,8.983,9.25113,8.983,9.24205,3222.6921938337,0
+PEJ.US,D,20090417,000000,9.27919,9.44628,9.21559,9.40985,4445.8526441511,0
+PEJ.US,D,20090420,000000,9.3832,9.3832,8.983,9.00167,7257.8193796473,0
+PEJ.US,D,20090421,000000,8.99229,9.26091,8.99229,9.22418,9399.6023794659,0
+PEJ.US,D,20090422,000000,9.02892,9.73777,9.02892,9.55808,456505.3186316,0
+PEJ.US,D,20090423,000000,9.63395,9.70981,9.52115,9.66291,55057.24680544,0
+PEJ.US,D,20090424,000000,9.92244,9.97036,9.8935,9.8935,4159.3465927254,0
+PEJ.US,D,20090427,000000,10.722,10.722,9.56807,9.604,306626.59003718,0
+PEJ.US,D,20090428,000000,9.40985,9.81963,9.30793,9.67288,6686.8108156171,0
+PEJ.US,D,20090429,000000,9.95039,10.0083,9.79267,9.92244,5513.7388358287,0
+PEJ.US,D,20090430,000000,10.0362,10.1551,9.8935,9.91246,23112.823840887,0
+PEJ.US,D,20090501,000000,9.86454,9.8935,9.77471,9.78469,56743.224723445,0
+PEJ.US,D,20090504,000000,9.81264,10.3237,9.81264,10.3237,103785.31447484,0
+PEJ.US,D,20090505,000000,10.3337,10.4825,10.3047,10.4635,217395.98332864,0
+PEJ.US,D,20090506,000000,10.693,10.693,10.4176,10.5843,74927.343064282,0
+PEJ.US,D,20090507,000000,10.9507,10.9507,10.3147,10.3816,20573.338385068,0
+PEJ.US,D,20090508,000000,10.4016,10.6202,10.3437,10.4455,7910.973035345,0
+PEJ.US,D,20090511,000000,10.722,10.722,10.2318,10.4016,28892.031570519,0
+PEJ.US,D,20090512,000000,10.5474,10.5474,9.80265,10.1181,181283.19784667,0
+PEJ.US,D,20090513,000000,9.97036,9.97036,9.65292,9.65292,23624.728009693,0
+PEJ.US,D,20090514,000000,9.77471,9.95039,9.66291,9.81963,310537.49781608,0
+PEJ.US,D,20090515,000000,9.77471,10.0263,9.77471,9.81963,6044.6766234357,0
+PEJ.US,D,20090518,000000,9.88451,10.2318,9.88451,10.2318,12057.296625733,0
+PEJ.US,D,20090519,000000,10.2608,10.3527,10.2518,10.2778,3958.9927106095,0
+PEJ.US,D,20090520,000000,10.4825,10.4825,10.193,10.193,12657.35650267,0
+PEJ.US,D,20090521,000000,10.2948,10.2948,10.0083,10.1011,9049.9848551737,0
+PEJ.US,D,20090522,000000,9.93243,10.0612,9.90347,10.0263,5497.7105252594,0
+PEJ.US,D,20090526,000000,10.0362,10.5653,10.0362,10.5174,19854.067948272,0
+PEJ.US,D,20090527,000000,10.5653,10.5943,10.3437,10.3437,3599.3574922116,0
+PEJ.US,D,20090528,000000,10.2608,10.4096,10.212,10.3237,6157.8765668312,0
+PEJ.US,D,20090529,000000,10.3617,10.6113,10.3617,10.6113,11204.79085733,0
+PEJ.US,D,20090601,000000,10.9317,11.0604,10.7979,10.9606,93485.121395264,0
+PEJ.US,D,20090602,000000,10.4635,11.0694,10.4635,11.0694,109342.12939533,0
+PEJ.US,D,20090603,000000,10.9317,10.9317,10.8358,10.8848,14420.47066529,0
+PEJ.US,D,20090604,000000,10.9686,10.9686,10.751,10.8458,16614.345674458,0
+PEJ.US,D,20090605,000000,10.7979,10.9417,10.7979,10.8548,43262.413765279,0
+PEJ.US,D,20090608,000000,10.7599,10.7879,10.5943,10.731,8792.5301166549,0
+PEJ.US,D,20090609,000000,10.741,10.9127,10.741,10.8358,38076.25352671,0
+PEJ.US,D,20090610,000000,10.741,10.9956,10.5094,10.6741,62313.062646267,0
+PEJ.US,D,20090611,000000,10.7779,10.7779,10.4455,10.4455,18238.213889007,0
+PEJ.US,D,20090612,000000,10.4176,10.4825,10.2698,10.4825,105737.76305606,0
+PEJ.US,D,20090615,000000,10.3716,10.3816,10.174,10.2418,54544.340867224,0
+PEJ.US,D,20090616,000000,10.3437,10.3527,10.0612,10.0712,9894.4764682921,0
+PEJ.US,D,20090617,000000,10.0912,10.2418,9.99931,10.164,30477.832547466,0
+PEJ.US,D,20090618,000000,10.1461,10.2778,10.1461,10.2608,3317.8602878388,0
+PEJ.US,D,20090619,000000,10.3816,10.4635,10.3617,10.4096,25750.482698942,0
+PEJ.US,D,20090622,000000,10.2608,10.2608,10.0522,10.0812,24486.249702791,0
+PEJ.US,D,20090623,000000,10.1361,10.1461,9.99032,9.99931,5691.0520215012,0
+PEJ.US,D,20090624,000000,9.99032,10.183,9.99032,10.0263,28089.614272645,0
+PEJ.US,D,20090625,000000,10.1091,10.3147,10.1091,10.2418,5904.4289059546,0
+PEJ.US,D,20090626,000000,10.2518,10.4096,10.222,10.3337,4515.9765028917,0
+PEJ.US,D,20090629,000000,10.3816,10.5274,10.3237,10.4545,27329.271290015,0
+PEJ.US,D,20090630,000000,10.4365,10.4365,10.3437,10.3816,1304.3037725743,0
+PEJ.US,D,20090701,000000,10.5474,10.6381,10.5474,10.5843,319759.78700987,0
+PEJ.US,D,20090702,000000,10.4545,10.4545,10.2518,10.2698,38596.171850801,0
+PEJ.US,D,20090706,000000,10.0812,10.1551,10.0263,10.1551,40813.087556413,0
+PEJ.US,D,20090707,000000,10.1271,10.193,10.0263,10.0263,178749.72300732,0
+PEJ.US,D,20090708,000000,10.1551,10.1551,9.88451,9.8935,4122.281124534,0
+PEJ.US,D,20090709,000000,10.0812,10.1361,10.0522,10.1181,10308.207234861,0
+PEJ.US,D,20090710,000000,10.0812,10.183,9.99931,10.164,123953.93801803,0
+PEJ.US,D,20090713,000000,10.202,10.3527,9.99032,10.3337,29878.774439939,0
+PEJ.US,D,20090714,000000,10.3337,10.5274,10.2698,10.4825,16067.379576282,0
+PEJ.US,D,20090715,000000,10.6113,10.693,10.5843,10.693,26596.977850881,0
+PEJ.US,D,20090716,000000,10.693,10.7879,10.6381,10.7879,7461.1785699949,0
+PEJ.US,D,20090717,000000,10.7879,10.8079,10.731,10.8079,28815.897095315,0
+PEJ.US,D,20090720,000000,10.7779,10.9856,10.7779,10.9766,24411.116996997,0
+PEJ.US,D,20090721,000000,10.9956,11.0504,10.741,10.8748,50940.97629737,0
+PEJ.US,D,20090722,000000,10.9227,11.1043,10.9227,11.0235,18041.867084534,0
+PEJ.US,D,20090723,000000,10.9766,11.2182,10.9417,11.1682,106565.22458919,0
+PEJ.US,D,20090724,000000,11.0324,11.1133,10.9606,11.0963,6404.3118418337,0
+PEJ.US,D,20090727,000000,11.0794,11.1043,10.9956,11.1043,3492.1681652796,0
+PEJ.US,D,20090728,000000,11.0794,11.1403,11.0135,11.1403,10210.033832625,0
+PEJ.US,D,20090729,000000,11.0404,11.0794,10.9417,11.0135,37742.664312987,0
+PEJ.US,D,20090730,000000,11.0694,11.2631,11.0694,11.1223,14926.364217632,0
+PEJ.US,D,20090731,000000,11.0135,11.1882,11.0135,11.0794,18869.328617672,0
+PEJ.US,D,20090803,000000,11.1782,11.2631,11.1043,11.2631,9990.6463317077,0
+PEJ.US,D,20090804,000000,11.292,11.4417,11.292,11.3869,9634.0164215415,0
+PEJ.US,D,20090805,000000,11.2182,11.311,11.2182,11.301,7191.7025985491,0
+PEJ.US,D,20090806,000000,11.301,11.32,11.0504,11.0504,15605.563878005,0
+PEJ.US,D,20090807,000000,11.2441,11.329,11.1403,11.292,17565.024845098,0
+PEJ.US,D,20090810,000000,11.32,11.4327,11.301,11.3869,12738.499824927,0
+PEJ.US,D,20090811,000000,11.1682,11.2821,11.1403,11.2531,6786.987756675,0
+PEJ.US,D,20090812,000000,11.1982,11.339,11.1982,11.292,15751.82221195,0
+PEJ.US,D,20090813,000000,11.2721,11.2821,11.1223,11.2821,11378.09696536,0
+PEJ.US,D,20090814,000000,11.1982,11.1982,10.9956,11.0504,11547.395995748,0
+PEJ.US,D,20090817,000000,11.0324,11.0324,10.741,10.7979,9681.0995838387,0
+PEJ.US,D,20090818,000000,10.7979,10.9127,10.7979,10.9037,7531.3024287355,0
+PEJ.US,D,20090819,000000,10.7979,10.9686,10.7979,10.9686,79618.629214025,0
+PEJ.US,D,20090820,000000,10.9227,11.1493,10.9227,11.1493,26136.163922015,0
+PEJ.US,D,20090821,000000,11.2182,11.3679,11.2182,11.349,55969.858738478,0
+PEJ.US,D,20090824,000000,11.4058,11.4058,11.2351,11.2441,15758.834597824,0
+PEJ.US,D,20090825,000000,11.2351,11.3779,11.2351,11.311,10973.382123486,0
+PEJ.US,D,20090826,000000,11.2351,11.2821,11.2082,11.2821,7349.9821654206,0
+PEJ.US,D,20090827,000000,11.1303,11.292,11.0694,11.292,7771.7270872745,0
+PEJ.US,D,20090828,000000,11.4058,11.6105,11.1882,11.2261,92180.81762269,0
+PEJ.US,D,20090831,000000,11.1682,11.1882,11.1043,11.1682,33101.466633773,0
+PEJ.US,D,20090901,000000,11.1223,11.2721,10.9606,10.9686,90437.738848282,0
+PEJ.US,D,20090902,000000,10.8748,10.9856,10.8748,10.9127,17372.685118267,0
+PEJ.US,D,20090903,000000,10.9686,11.0404,10.8748,11.0404,62928.149064362,0
+PEJ.US,D,20090904,000000,11.0235,11.2261,11.0235,11.2261,8935.7831423677,0
+PEJ.US,D,20090908,000000,11.32,11.329,11.2441,11.32,10577.683206307,0
+PEJ.US,D,20090909,000000,11.2821,11.5086,11.2821,11.4986,21456.899005199,0
+PEJ.US,D,20090910,000000,11.5086,11.6204,11.4327,11.6015,46362.890091022,0
+PEJ.US,D,20090911,000000,11.6204,11.6204,11.5536,11.5925,3443.0814641612,0
+PEJ.US,D,20090914,000000,11.5086,11.7293,11.5086,11.7293,16105.446813884,0
+PEJ.US,D,20090915,000000,11.6374,11.877,11.6374,11.868,74463.523827183,0
+PEJ.US,D,20090916,000000,11.9608,12.0906,11.8969,12.0906,41666.595094226,0
+PEJ.US,D,20090917,000000,12.0906,12.2383,12.0367,12.0906,49964.251122055,0
+PEJ.US,D,20090918,000000,12.1206,12.1944,12.0667,12.1764,39091.045939627,0
+PEJ.US,D,20090921,000000,12.0277,12.1206,11.9608,12.0277,25364.801475869,0
+PEJ.US,D,20090922,000000,12.1206,12.1565,12.0906,12.1206,10377.329324191,0
+PEJ.US,D,20090923,000000,12.1006,12.1396,11.8969,11.9059,27778.063985954,0
+PEJ.US,D,20090924,000000,11.9059,11.9059,11.6933,11.7771,17994.783922237,0
+PEJ.US,D,20090925,000000,11.6844,11.8021,11.6844,11.7013,35095.989530237,0
+PEJ.US,D,20090928,000000,11.9409,11.9708,11.9149,11.9309,3642.4335768665,0
+PEJ.US,D,20090929,000000,11.8969,12.0177,11.8969,11.9309,11045.509521048,0
+PEJ.US,D,20090930,000000,11.8869,12.0177,11.6844,11.9059,59520.129529571,0
+PEJ.US,D,20091001,000000,11.8121,11.8121,11.5536,11.6105,44657.878554216,0
+PEJ.US,D,20091002,000000,11.5086,11.6015,11.4707,11.4986,327683.78304755,0
+PEJ.US,D,20091005,000000,11.4986,11.7113,11.4986,11.6754,4311.6155431335,0
+PEJ.US,D,20091006,000000,11.7771,11.9149,11.7582,11.83,21353.716755909,0
+PEJ.US,D,20091007,000000,11.858,11.858,11.7931,11.822,4718.3339238287,0
+PEJ.US,D,20091008,000000,12.0177,12.0906,11.9309,11.9788,25822.610096504,0
+PEJ.US,D,20091009,000000,11.9708,12.0177,11.9708,11.9978,5908.4359835969,0
+PEJ.US,D,20091012,000000,12.0367,12.1306,12.0277,12.0467,19190.896598468,0
+PEJ.US,D,20091013,000000,12.0078,12.0078,11.9249,11.9978,23335.216650035,0
+PEJ.US,D,20091014,000000,12.0906,12.1306,12.0827,12.1106,6772.9629849269,0
+PEJ.US,D,20091015,000000,12.0567,12.0827,11.9978,12.0747,34327.632392322,0
+PEJ.US,D,20091016,000000,12.0177,12.0667,11.9309,12.0667,81285.573513229,0
+PEJ.US,D,20091019,000000,12.0567,12.2134,12.0567,12.1764,13354.588012433,0
+PEJ.US,D,20091020,000000,12.0667,12.0667,11.9059,11.9888,15957.184941118,0
+PEJ.US,D,20091021,000000,12.0667,12.1106,11.9608,11.9708,4338.6633172191,0
+PEJ.US,D,20091022,000000,11.8121,11.9788,11.7582,11.9788,9081.0397069017,0
+PEJ.US,D,20091023,000000,11.9409,11.9409,11.858,11.858,1883.3264918892,0
+PEJ.US,D,20091026,000000,11.84,12.0177,11.7293,11.7493,31925.389345753,0
+PEJ.US,D,20091027,000000,11.6933,11.6933,11.3958,11.4327,104565.69284568,0
+PEJ.US,D,20091028,000000,11.4986,11.4986,11.1592,11.1592,23690.844790791,0
+PEJ.US,D,20091029,000000,11.292,11.3958,11.2441,11.3779,88118.64266279,0
+PEJ.US,D,20091030,000000,11.3589,11.3679,11.0794,11.1493,42523.107940272,0
+PEJ.US,D,20091102,000000,11.0324,11.2441,10.9606,11.0963,89126.422689833,0
+PEJ.US,D,20091103,000000,11.1133,11.301,11.1133,11.292,17163.315311456,0
+PEJ.US,D,20091104,000000,11.4507,11.4797,11.329,11.4058,49076.683424282,0
+PEJ.US,D,20091105,000000,11.3869,11.6474,11.3869,11.6474,12660.361810902,0
+PEJ.US,D,20091106,000000,11.7682,11.7682,11.6554,11.7493,5152.1000786095,0
+PEJ.US,D,20091109,000000,11.848,11.8869,11.848,11.8869,9331.4820595465,0
+PEJ.US,D,20091110,000000,11.9888,12.0277,11.9249,12.0277,4204.4262162015,0
+PEJ.US,D,20091111,000000,12.1565,12.1565,11.9149,11.9788,37918.975729249,0
+PEJ.US,D,20091112,000000,11.9309,11.9409,11.8121,11.8121,21984.831484574,0
+PEJ.US,D,20091113,000000,11.8869,12.0177,11.8121,11.9409,7270.8423819848,0
+PEJ.US,D,20091116,000000,11.9249,12.2134,11.9249,12.1764,16819.708403627,0
+PEJ.US,D,20091117,000000,12.1664,12.2223,12.1306,12.2134,7522.2865040403,0
+PEJ.US,D,20091118,000000,12.1396,12.1854,12.0906,12.1854,9925.5313200201,0
+PEJ.US,D,20091119,000000,11.9409,11.9788,11.877,11.9788,5942.4961435566,0
+PEJ.US,D,20091120,000000,11.9978,12.0177,11.9149,11.9888,14850.229742428,0
+PEJ.US,D,20091123,000000,12.2134,12.2383,12.1106,12.1306,5715.0944873551,0
+PEJ.US,D,20091124,000000,12.1486,12.1486,11.9888,12.0747,4714.3268461864,0
+PEJ.US,D,20091125,000000,12.0827,12.1664,12.0747,12.1664,6360.2339877682,0
+PEJ.US,D,20091127,000000,11.868,12.0177,11.4507,12.0177,1749.0893908715,0
+PEJ.US,D,20091130,000000,11.9409,11.9978,11.848,11.9978,47946.687529148,0
+PEJ.US,D,20091201,000000,12.0906,12.1396,12.0747,12.0906,1460.5798006247,0
+PEJ.US,D,20091202,000000,12.0367,12.1764,12.0367,12.1006,1552.742586398,0
+PEJ.US,D,20091203,000000,12.2223,12.2223,11.9978,11.9978,18421.537691143,0
+PEJ.US,D,20091204,000000,12.2882,12.2882,12.0906,12.1306,4560.0543569572,0
+PEJ.US,D,20091207,000000,12.1396,12.1764,12.1306,12.1764,3480.1469323526,0
+PEJ.US,D,20091208,000000,11.9608,12.1006,11.9608,12.0567,8823.5849683828,0
+PEJ.US,D,20091209,000000,11.9788,11.9888,11.9149,11.9788,1130.9976645441,0
+PEJ.US,D,20091210,000000,12.0367,12.0367,12.0367,12.0367,303.53613140554,0
+PEJ.US,D,20091211,000000,12.0747,12.1764,12.0747,12.1764,1953.4503506297,0
+PEJ.US,D,20091214,000000,12.2483,12.2972,12.1944,12.2972,9299.425438408,0
+PEJ.US,D,20091215,000000,12.2882,12.3442,12.2483,12.2882,14175.037159698,0
+PEJ.US,D,20091216,000000,12.3352,12.3991,12.3062,12.3062,5935.4837576826,0
+PEJ.US,D,20091217,000000,12.2383,12.2783,12.2044,12.2044,6971.3133282216,0
+PEJ.US,D,20091218,000000,12.2134,12.3521,12.2134,12.3521,4278.5571525844,0
+PEJ.US,D,20091221,000000,12.5289,12.5468,12.5099,12.5199,7357.9963207052,0
+PEJ.US,D,20091222,000000,12.5747,12.6117,12.5647,12.5937,2174.8413903677,0
+PEJ.US,D,20091223,000000,12.6396,12.6786,12.5199,12.6786,4926.7019612292,0
+PEJ.US,D,20091224,000000,12.6686,12.6975,12.6586,12.6686,4056.1643434357,0
+PEJ.US,D,20091228,000000,12.6786,12.6885,12.6027,12.6586,9193.2378808866,0
+PEJ.US,D,20091229,000000,12.6586,12.6586,12.6306,12.6396,2739.8393379345,0
+PEJ.US,D,20091230,000000,12.5937,12.5937,12.4809,12.4809,6177.9119550428,0
+PEJ.US,D,20091231,000000,12.5199,12.6117,12.464,12.464,7683.5713791435,0
+PEJ.US,D,20100104,000000,12.5547,12.5847,12.5199,12.5369,9563.8925628009,0
+PEJ.US,D,20100105,000000,12.5937,12.6206,12.5747,12.6027,11449.222593511,0
+PEJ.US,D,20100106,000000,12.6396,12.6396,12.4809,12.4999,78141.01933342,0
+PEJ.US,D,20100107,000000,12.5289,12.6027,12.4999,12.5847,11454.231440564,0
+PEJ.US,D,20100108,000000,12.5199,12.5847,12.5199,12.5647,12947.869631738,0
+PEJ.US,D,20100111,000000,12.6206,12.6206,12.5468,12.5847,7231.7733749722,0
+PEJ.US,D,20100112,000000,12.5199,12.5199,12.4091,12.438,18114.996251506,0
+PEJ.US,D,20100113,000000,12.5199,12.7175,12.473,12.6786,31427.509948695,0
+PEJ.US,D,20100114,000000,12.7365,12.8733,12.7365,12.8443,7186.6937514962,0
+PEJ.US,D,20100115,000000,12.6975,12.7614,12.6885,12.7534,5285.3354102166,0
+PEJ.US,D,20100119,000000,12.8074,12.9092,12.8074,12.9002,4953.7497353148,0
+PEJ.US,D,20100120,000000,12.8443,12.8733,12.7614,12.8733,9171.1989538538,0
+PEJ.US,D,20100121,000000,12.9092,12.9182,12.8074,12.8633,17042.101212776,0
+PEJ.US,D,20100122,000000,12.7974,12.8273,12.6117,12.6117,29726.505489531,0
+PEJ.US,D,20100125,000000,12.6306,12.6306,12.5289,12.5289,50088.470528967,0
+PEJ.US,D,20100126,000000,12.5199,12.6117,12.5199,12.5468,52214.225218216,0
+PEJ.US,D,20100127,000000,12.455,12.5099,12.446,12.473,2948.207375335,0
+PEJ.US,D,20100128,000000,12.5369,12.5847,12.3521,12.473,34197.402368947,0
+PEJ.US,D,20100129,000000,12.5099,12.5369,12.2882,12.3162,14333.316726569,0
+PEJ.US,D,20100201,000000,12.3891,12.5369,12.3801,12.5369,64901.634803204,0
+PEJ.US,D,20100202,000000,12.5369,12.6117,12.5099,12.5747,35364.463732272,0
+PEJ.US,D,20100203,000000,12.5847,12.5937,12.4999,12.5468,6764.9488296423,0
+PEJ.US,D,20100204,000000,12.3521,12.3621,12.2134,12.2134,16196.607830247,0
+PEJ.US,D,20100205,000000,12.1486,12.1944,12.0078,12.1764,72744.487518629,0
+PEJ.US,D,20100208,000000,12.1664,12.2972,12.1486,12.1486,85287.642308493,0
+PEJ.US,D,20100209,000000,12.2972,12.3711,12.2972,12.3521,10543.623046348,0
+PEJ.US,D,20100210,000000,12.2882,12.3521,12.2683,12.3352,15033.553544564,0
+PEJ.US,D,20100211,000000,12.4091,12.4999,12.4091,12.4999,8060.2366775214,0
+PEJ.US,D,20100212,000000,12.3801,12.6117,12.3801,12.6027,499612.45813823,0
+PEJ.US,D,20100216,000000,12.7175,12.7974,12.6686,12.7884,52555.828587224,0
+PEJ.US,D,20100217,000000,12.9002,13.0489,12.8363,12.8733,367042.30141981,0
+PEJ.US,D,20100218,000000,12.8822,12.947,12.8074,12.947,305574.73215607,0
+PEJ.US,D,20100219,000000,12.9282,13.0409,12.9092,13.0139,175892.67664834,0
+PEJ.US,D,20100222,000000,13.0589,13.0589,12.995,13.0239,88486.292036473,0
+PEJ.US,D,20100223,000000,12.977,13.0589,12.9092,12.967,34507.950886226,0
+PEJ.US,D,20100224,000000,13.0139,13.1268,12.977,13.1268,40227.052451224,0
+PEJ.US,D,20100225,000000,13.0239,13.1547,12.957,13.1547,21077.228398589,0
+PEJ.US,D,20100226,000000,13.2286,13.2676,13.2007,13.2196,24487.251472201,0
+PEJ.US,D,20100301,000000,13.2765,13.4112,13.2576,13.4023,446033.82298281,0
+PEJ.US,D,20100302,000000,13.4112,13.4781,13.4112,13.4492,81626.175112826,0
+PEJ.US,D,20100303,000000,13.4981,13.5351,13.4212,13.4492,22303.394157138,0
+PEJ.US,D,20100304,000000,13.4682,13.4981,13.4112,13.4881,22223.252604292,0
+PEJ.US,D,20100305,000000,13.564,13.7856,13.545,13.7766,39869.420771647,0
+PEJ.US,D,20100308,000000,13.7856,13.9174,13.7856,13.8884,62026.556594841,0
+PEJ.US,D,20100309,000000,13.8605,14.0192,13.8525,13.9264,26098.096684413,0
+PEJ.US,D,20100310,000000,13.9364,14.0731,13.9364,14.0731,40407.370945128,0
+PEJ.US,D,20100311,000000,14.0003,14.1589,13.9643,14.1589,21149.355796151,0
+PEJ.US,D,20100312,000000,14.2368,14.2368,14.121,14.2178,63864.803463254,0
+PEJ.US,D,20100315,000000,14.2268,14.2368,14.0731,14.1779,75250.914583899,0
+PEJ.US,D,20100316,000000,14.2078,14.2618,14.1779,14.2618,53016.64251609,0
+PEJ.US,D,20100317,000000,14.2797,14.3736,14.2797,14.3187,91450.527722377,0
+PEJ.US,D,20100318,000000,14.2707,14.3366,14.2528,14.2528,50296.838566367,0
+PEJ.US,D,20100319,000000,14.3187,14.3556,14.1779,14.1779,80053.397138216,0
+PEJ.US,D,20100322,000000,14.1489,14.4105,14.102,14.3826,47308.560414609,0
+PEJ.US,D,20100323,000000,14.3646,14.4823,14.3366,14.4823,82936.489501863,0
+PEJ.US,D,20100324,000000,14.4365,14.4823,14.4105,14.4265,72751.499904503,0
+PEJ.US,D,20100325,000000,14.5103,14.6431,14.4265,14.4265,33841.774228191,0
+PEJ.US,D,20100326,000000,14.5103,14.5852,14.4265,14.4903,44794.119194055,0
+PEJ.US,D,20100329,000000,14.5193,14.5852,14.5103,14.5852,56882.470671516,0
+PEJ.US,D,20100330,000000,14.5952,14.6521,14.5392,14.6141,28984.194356292,0
+PEJ.US,D,20100331,000000,14.5482,14.68,14.5482,14.6141,13264.428765481,0
+PEJ.US,D,20100401,000000,14.689,14.726,14.5672,14.671,81253.51689209,0
+PEJ.US,D,20100405,000000,14.726,14.9565,14.708,14.9565,133878.46756864,0
+PEJ.US,D,20100406,000000,14.9006,15.0534,14.8756,15.0534,57076.813937168,0
+PEJ.US,D,20100407,000000,15.0604,15.0993,14.9286,15.0144,42900.77500806,0
+PEJ.US,D,20100408,000000,14.9385,15.2091,14.8926,15.1642,381560.94548733,0
+PEJ.US,D,20100409,000000,15.2001,15.2181,15.0604,15.2181,50775.684344624,0
+PEJ.US,D,20100412,000000,15.254,15.2739,15.2001,15.2371,106780.60501247,0
+PEJ.US,D,20100413,000000,15.2929,15.2929,15.1802,15.254,53861.134129209,0
+PEJ.US,D,20100414,000000,15.4067,15.4996,15.2739,15.4916,107993.74776869,0
+PEJ.US,D,20100415,000000,15.5445,15.5835,15.4726,15.5256,146677.07355821,0
+PEJ.US,D,20100416,000000,15.5166,15.5166,15.2461,15.3229,382464.54149568,0
+PEJ.US,D,20100419,000000,15.3229,15.3878,15.0803,15.2739,92659.663400947,0
+PEJ.US,D,20100420,000000,15.4267,15.5096,15.2739,15.4996,134815.12196753,0
+PEJ.US,D,20100421,000000,15.5256,15.834,15.4067,15.5166,109539.47796921,0
+PEJ.US,D,20100422,000000,15.4916,15.9288,15.4267,15.9089,289892.03203345,0
+PEJ.US,D,20100423,000000,15.9478,15.9668,15.825,15.9478,84061.476549944,0
+PEJ.US,D,20100426,000000,15.9848,16.0575,15.8909,15.9568,95920.422832382,0
+PEJ.US,D,20100427,000000,15.8809,15.9089,15.5256,15.5545,113681.79448195,0
+PEJ.US,D,20100428,000000,15.6742,15.6742,15.3318,15.3967,116282.38787181,0
+PEJ.US,D,20100429,000000,15.5256,15.816,15.5256,15.7681,90431.728231818,0
+PEJ.US,D,20100430,000000,15.7681,15.796,15.4067,15.4067,80462.119057732,0
+PEJ.US,D,20100503,000000,15.4916,15.7491,15.4636,15.7331,80757.641033853,0
+PEJ.US,D,20100504,000000,15.5635,15.5635,15.1722,15.2371,69850.375691466,0
+PEJ.US,D,20100505,000000,15.0803,15.2929,14.9485,15.0044,210745.23621181,0
+PEJ.US,D,20100506,000000,14.9485,15.1283,9.42942,14.6141,317133.14761534,0
+PEJ.US,D,20100507,000000,14.3087,14.671,14.1679,14.2268,199327.06847002,0
+PEJ.US,D,20100510,000000,14.9485,14.9655,14.7829,14.9385,124241.44583887,0
+PEJ.US,D,20100511,000000,14.8298,15.1902,14.8118,15.0144,100625.73375388,0
+PEJ.US,D,20100512,000000,15.0534,15.3129,14.9745,15.2829,91419.472870649,0
+PEJ.US,D,20100513,000000,15.2091,15.3608,15.0703,15.0893,115257.5777648,0
+PEJ.US,D,20100514,000000,14.9655,14.9655,14.689,14.8018,133909.52242038,0
+PEJ.US,D,20100517,000000,14.8478,14.9196,14.5193,14.9006,71059.511370035,0
+PEJ.US,D,20100518,000000,15.0604,15.1462,14.708,14.7359,25268.631612453,0
+PEJ.US,D,20100519,000000,14.6521,14.7829,14.3366,14.5482,160134.84381992,0
+PEJ.US,D,20100520,000000,14.2458,14.2797,13.9084,13.9264,116335.48165058,0
+PEJ.US,D,20100521,000000,13.6659,14.1879,13.573,14.112,154843.49779325,0
+PEJ.US,D,20100524,000000,14.0552,14.2268,13.9643,13.9643,64636.1659094,0
+PEJ.US,D,20100525,000000,13.6199,13.9643,13.4112,13.9364,162456.94531365,0
+PEJ.US,D,20100526,000000,13.9453,14.2618,13.9453,14.0192,38814.557582307,0
+PEJ.US,D,20100527,000000,14.3556,14.5672,14.2458,14.5672,77965.709686569,0
+PEJ.US,D,20100528,000000,14.5103,14.6431,14.3187,14.5293,33412.015151053,0
+PEJ.US,D,20100601,000000,14.2458,14.3926,14.0452,14.0552,131667.5624795,0
+PEJ.US,D,20100602,000000,14.0192,14.3556,13.9823,14.3556,78534.714711778,0
+PEJ.US,D,20100603,000000,14.3646,14.4903,14.3187,14.4006,55874.690644473,0
+PEJ.US,D,20100604,000000,14.0731,14.1779,13.8525,13.8784,41743.731338841,0
+PEJ.US,D,20100607,000000,13.8884,13.9364,13.4412,13.4492,120430.71500103,0
+PEJ.US,D,20100608,000000,13.4412,13.554,13.2196,13.545,404194.92354996,0
+PEJ.US,D,20100609,000000,13.7506,13.9453,13.6399,13.6559,133471.74918795,0
+PEJ.US,D,20100610,000000,13.9453,14.0731,13.8425,14.0731,103929.56926996,0
+PEJ.US,D,20100611,000000,13.8784,14.2268,13.8784,14.2268,32713.781871879,0
+PEJ.US,D,20100614,000000,14.3187,14.4903,14.2618,14.2707,67284.844230972,0
+PEJ.US,D,20100615,000000,14.4105,14.5852,14.3556,14.5672,20233.738554881,0
+PEJ.US,D,20100616,000000,14.4365,14.6141,14.4365,14.5392,62469.338674317,0
+PEJ.US,D,20100617,000000,14.6521,14.6521,14.3826,14.5193,169698.73638273,0
+PEJ.US,D,20100618,000000,14.5193,14.6041,14.4635,14.5193,21868.626232947,0
+PEJ.US,D,20100621,000000,14.7739,14.7739,14.3087,14.3646,141686.2583547,0
+PEJ.US,D,20100622,000000,14.5103,14.5103,14.0102,14.0272,74158.985926367,0
+PEJ.US,D,20100623,000000,13.9643,14.0731,13.8605,13.9823,26709.176024866,0
+PEJ.US,D,20100624,000000,13.8884,13.9084,13.6399,13.6399,57090.838708917,0
+PEJ.US,D,20100625,000000,13.6559,13.8425,13.592,13.7596,18801.208297753,0
+PEJ.US,D,20100628,000000,13.7127,13.8325,13.6659,13.6659,36807.011683506,0
+PEJ.US,D,20100629,000000,13.4412,13.4412,12.977,13.0139,76864.765104342,0
+PEJ.US,D,20100630,000000,13.0888,13.1647,12.9102,12.9192,116204.24985779,0
+PEJ.US,D,20100701,000000,12.8822,12.995,12.6117,12.967,115123.34066378,0
+PEJ.US,D,20100702,000000,12.9381,13.004,12.7365,12.8273,128754.41703353,0
+PEJ.US,D,20100706,000000,12.957,13.1268,12.6117,12.6975,142733.10738875,0
+PEJ.US,D,20100707,000000,12.7884,13.0978,12.7884,13.0978,21284.594666579,0
+PEJ.US,D,20100708,000000,13.2007,13.3394,13.2007,13.3394,26625.027394378,0
+PEJ.US,D,20100709,000000,13.4023,13.5161,13.3483,13.5061,96273.045664906,0
+PEJ.US,D,20100712,000000,13.4881,13.5261,13.3483,13.4682,21074.223090358,0
+PEJ.US,D,20100713,000000,13.6479,13.9453,13.6479,13.9084,49656.707913007,0
+PEJ.US,D,20100714,000000,13.7506,13.9364,13.7506,13.8605,39972.603020937,0
+PEJ.US,D,20100715,000000,13.8235,13.8605,13.6559,13.8055,27374.350913491,0
+PEJ.US,D,20100716,000000,13.7416,13.7416,13.2386,13.2676,65098.983377088,0
+PEJ.US,D,20100719,000000,13.3394,13.3394,13.1268,13.2765,96511.466784624,0
+PEJ.US,D,20100720,000000,13.0778,13.3563,13.0329,13.3294,22855.369102368,0
+PEJ.US,D,20100721,000000,13.583,13.583,13.0679,13.1068,38575.134693179,0
+PEJ.US,D,20100722,000000,13.3394,13.583,13.3294,13.564,25841.643715305,0
+PEJ.US,D,20100723,000000,13.564,13.7596,13.564,13.7317,12672.383043829,0
+PEJ.US,D,20100726,000000,13.7416,14.0372,13.7416,14.0192,169059.60749878,0
+PEJ.US,D,20100727,000000,14.112,14.112,13.9084,13.9264,71260.867021561,0
+PEJ.US,D,20100728,000000,13.8605,13.8884,13.7317,13.7856,5011.8523611284,0
+PEJ.US,D,20100729,000000,13.8984,13.9643,13.5261,13.7317,22827.319558871,0
+PEJ.US,D,20100730,000000,13.4682,13.8135,13.4412,13.7506,18102.975018579,0
+PEJ.US,D,20100802,000000,13.9174,14.0102,13.8884,13.9743,16398.965251184,0
+PEJ.US,D,20100803,000000,13.8884,13.9553,13.8235,13.8525,17386.709890015,0
+PEJ.US,D,20100804,000000,13.8605,14.0452,13.8605,14.0272,26026.971056262,0
+PEJ.US,D,20100805,000000,14.0192,14.0192,13.8525,13.9364,20574.340154478,0
+PEJ.US,D,20100806,000000,13.7856,13.9174,13.6838,13.9174,23302.158259486,0
+PEJ.US,D,20100809,000000,13.9453,14.0552,13.9453,14.0552,26082.068373844,0
+PEJ.US,D,20100810,000000,13.8235,13.9553,13.8235,13.8984,3425.0496147708,0
+PEJ.US,D,20100811,000000,13.6199,13.6199,13.4582,13.4682,27884.251543476,0
+PEJ.US,D,20100812,000000,13.2676,13.4682,13.2676,13.4412,30599.046646146,0
+PEJ.US,D,20100813,000000,13.3125,13.3125,13.2106,13.2576,18223.187347849,0
+PEJ.US,D,20100816,000000,13.1068,13.3125,13.1068,13.2765,31182.076443103,0
+PEJ.US,D,20100817,000000,13.4112,13.6119,13.3394,13.4881,9902.4906235768,0
+PEJ.US,D,20100818,000000,13.4682,13.7686,13.4312,13.6199,19013.583412796,0
+PEJ.US,D,20100819,000000,13.554,13.554,13.3204,13.3663,24188.724187849,0
+PEJ.US,D,20100820,000000,13.2955,13.3663,13.1727,13.3563,17328.607264201,0
+PEJ.US,D,20100823,000000,13.4312,13.4582,13.2765,13.2765,4600.1251333803,0
+PEJ.US,D,20100824,000000,13.0778,13.1447,12.986,13.0409,29662.392247254,0
+PEJ.US,D,20100825,000000,12.947,13.2386,12.9282,13.1917,24791.789373017,0
+PEJ.US,D,20100826,000000,13.2676,13.3563,13.1827,13.1827,9267.3688172695,0
+PEJ.US,D,20100827,000000,13.3045,13.4781,13.1637,13.4682,57286.183743979,0
+PEJ.US,D,20100830,000000,13.3923,13.4781,13.2106,13.2106,17874.571592967,0
+PEJ.US,D,20100831,000000,13.2576,13.2765,13.1168,13.1727,14040.80005868,0
+PEJ.US,D,20100901,000000,13.3923,13.7506,13.3833,13.7416,87073.797167556,0
+PEJ.US,D,20100902,000000,13.8055,14.2797,13.8055,14.2707,15719.765590811,0
+PEJ.US,D,20100903,000000,14.4545,14.5392,14.3736,14.5193,30787.379295335,0
+PEJ.US,D,20100907,000000,14.4265,14.4265,14.2897,14.3187,8511.0329122821,0
+PEJ.US,D,20100908,000000,14.4105,14.4445,14.3736,14.3736,14186.056623214,0
+PEJ.US,D,20100909,000000,14.4006,14.4265,14.2528,14.3466,24866.922078811,0
+PEJ.US,D,20100910,000000,14.4165,14.5103,14.4165,14.5103,4385.7464795163,0
+PEJ.US,D,20100913,000000,14.6621,14.8118,14.6621,14.8118,47335.608188695,0
+PEJ.US,D,20100914,000000,14.7359,14.8926,14.7359,14.8018,7817.8084801612,0
+PEJ.US,D,20100915,000000,14.7359,14.8298,14.708,14.8018,12216.577962015,0
+PEJ.US,D,20100916,000000,14.7739,14.7739,14.6231,14.699,4146.3235903879,0
+PEJ.US,D,20100917,000000,14.7829,14.8018,14.6331,14.7459,57876.225926811,0
+PEJ.US,D,20100920,000000,14.8388,15.1083,14.8388,15.0803,11986.170997582,0
+PEJ.US,D,20100921,000000,15.1283,15.1283,14.9565,14.9565,140929.92244971,0
+PEJ.US,D,20100922,000000,14.9106,14.9106,14.708,14.7829,36881.142619889,0
+PEJ.US,D,20100923,000000,14.689,14.9006,14.5952,14.6431,122055.58498499,0
+PEJ.US,D,20100924,000000,14.7929,15.0803,14.7929,15.0803,30507.885629783,0
+PEJ.US,D,20100927,000000,15.0893,15.1462,15.0334,15.0604,32377.187349924,0
+PEJ.US,D,20100928,000000,15.1372,15.1462,14.8656,15.1283,21697.323663738,0
+PEJ.US,D,20100929,000000,15.2181,15.2181,15.0534,15.0803,13550.934816907,0
+PEJ.US,D,20100930,000000,15.254,15.2829,14.9655,15.0703,44421.46097332,0
+PEJ.US,D,20101001,000000,15.2281,15.2281,15.0334,15.1722,64945.712657269,0
+PEJ.US,D,20101004,000000,15.1642,15.2181,15.0044,15.1083,33624.390266096,0
+PEJ.US,D,20101005,000000,15.2181,15.5355,15.2181,15.4636,23461.439595768,0
+PEJ.US,D,20101006,000000,15.4367,15.4916,15.3029,15.3967,16678.458916735,0
+PEJ.US,D,20101007,000000,15.5934,15.5934,15.3229,15.4267,18969.50555873,0
+PEJ.US,D,20101008,000000,15.4167,15.6742,15.3788,15.6014,34587.090669662,0
+PEJ.US,D,20101011,000000,15.6383,15.825,15.5835,15.7032,26869.459130559,0
+PEJ.US,D,20101012,000000,15.6932,15.834,15.6214,15.816,20384.003966468,0
+PEJ.US,D,20101013,000000,16.0236,16.0236,15.806,15.8989,9275.3829725541,0
+PEJ.US,D,20101014,000000,15.9947,16.0575,15.7881,15.8619,29490.087908635,0
+PEJ.US,D,20101015,000000,16.0665,16.0665,15.816,15.9189,138842.23499806,0
+PEJ.US,D,20101018,000000,15.8989,15.9288,15.816,15.9089,48575.798718992,0
+PEJ.US,D,20101019,000000,15.7331,15.844,15.5166,15.6114,18802.210067164,0
+PEJ.US,D,20101020,000000,15.6304,15.8619,15.6304,15.7591,18753.123366045,0
+PEJ.US,D,20101021,000000,15.9668,16.0037,15.7032,15.7681,4633.1835239294,0
+PEJ.US,D,20101022,000000,15.806,16.1584,15.806,16.1494,19752.889237803,0
+PEJ.US,D,20101025,000000,16.2912,16.3551,16.1884,16.2143,23030.678749219,0
+PEJ.US,D,20101026,000000,16.1494,16.3831,16.1314,16.2812,17486.886831073,0
+PEJ.US,D,20101027,000000,16.1584,16.1584,15.8989,16.0665,24880.946850559,0
+PEJ.US,D,20101028,000000,16.1494,16.1784,16.0037,16.0665,9803.3154519294,0
+PEJ.US,D,20101029,000000,15.9858,16.1983,15.9858,16.1983,16460.073185229,0
+PEJ.US,D,20101101,000000,16.2632,16.3401,16.0416,16.1584,21673.281197884,0
+PEJ.US,D,20101102,000000,16.3012,16.5058,16.3012,16.4588,9683.1031226599,0
+PEJ.US,D,20101103,000000,16.5148,16.5148,16.3641,16.4588,6722.8745143979,0
+PEJ.US,D,20101104,000000,16.6436,16.7644,16.6436,16.6715,27008.70507863,0
+PEJ.US,D,20101105,000000,16.7194,16.8881,16.7194,16.8122,36078.725322015,0
+PEJ.US,D,20101108,000000,16.7834,16.8961,16.7194,16.8312,25816.59948004,0
+PEJ.US,D,20101109,000000,16.9061,16.9061,16.4868,16.5148,24764.741598932,0
+PEJ.US,D,20101110,000000,16.5547,16.7194,16.4588,16.7194,25522.07927333,0
+PEJ.US,D,20101111,000000,16.6066,16.9061,16.6066,16.8032,38506.012603849,0
+PEJ.US,D,20101112,000000,16.6346,16.7744,16.5347,16.6256,56960.608685541,0
+PEJ.US,D,20101115,000000,16.7484,16.8032,16.6256,16.6256,22266.328688947,0
+PEJ.US,D,20101116,000000,16.5347,16.6066,16.1684,16.2143,41494.290755607,0
+PEJ.US,D,20101117,000000,16.3102,16.5148,16.2543,16.4868,27346.301369995,0
+PEJ.US,D,20101118,000000,16.6256,16.7932,16.6256,16.7384,15538.445327496,0
+PEJ.US,D,20101119,000000,16.7384,16.8312,16.6346,16.8122,72504.06286009,0
+PEJ.US,D,20101122,000000,16.8312,16.945,16.7294,16.945,61246.178224,0
+PEJ.US,D,20101123,000000,16.8781,16.8781,16.6256,16.7194,15764.845214287,0
+PEJ.US,D,20101124,000000,16.972,17.0449,16.8961,17.0379,156982.27548484,0
+PEJ.US,D,20101126,000000,16.925,17.0289,16.925,17.0009,26560.914152101,0
+PEJ.US,D,20101129,000000,16.7384,16.953,16.6346,16.9151,164559.65930646,0
+PEJ.US,D,20101130,000000,16.8781,17.0009,16.7005,16.8502,29193.564163103,0
+PEJ.US,D,20101201,000000,17.1287,17.1737,17.0638,17.1287,33586.323028493,0
+PEJ.US,D,20101202,000000,17.1825,17.4072,17.1287,17.3683,39976.610098579,0
+PEJ.US,D,20101203,000000,17.3413,17.4921,17.2774,17.4721,28122.672663194,0
+PEJ.US,D,20101206,000000,17.4531,17.556,17.3882,17.546,25693.381842539,0
+PEJ.US,D,20101207,000000,17.7306,17.7775,17.5938,17.6318,40375.31432399,0
+PEJ.US,D,20101208,000000,17.6497,17.6497,17.5021,17.556,23931.26944933,0
+PEJ.US,D,20101209,000000,17.6038,17.6128,17.4821,17.5021,32494.394370962,0
+PEJ.US,D,20101210,000000,17.529,17.6587,17.4821,17.6398,22186.187136101,0
+PEJ.US,D,20101213,000000,17.8984,17.8984,17.3413,17.3413,58753.775930478,0
+PEJ.US,D,20101214,000000,17.3603,17.3783,17.2395,17.2584,36619.680803728,0
+PEJ.US,D,20101215,000000,17.2584,17.3683,17.1187,17.1647,53566.613922498,0
+PEJ.US,D,20101216,000000,17.2015,17.3972,17.1557,17.3972,20708.577255496,0
+PEJ.US,D,20101217,000000,17.3603,17.4631,17.2395,17.4072,29649.369244917,0
+PEJ.US,D,20101220,000000,17.5021,17.5848,17.4072,17.546,27381.363299365,0
+PEJ.US,D,20101221,000000,17.6587,17.7037,17.556,17.7037,25652.309296705,0
+PEJ.US,D,20101222,000000,17.6398,17.7506,17.6128,17.6398,47456.822287375,0
+PEJ.US,D,20101223,000000,17.7406,17.7406,17.519,17.538,20326.903110065,0
+PEJ.US,D,20101227,000000,17.6937,17.6937,17.3223,17.4631,24814.830069461,0
+PEJ.US,D,20101228,000000,17.529,17.529,17.2305,17.2684,23787.014654206,0
+PEJ.US,D,20101229,000000,17.3143,17.3982,17.3054,17.3143,18024.837004554,0
+PEJ.US,D,20101230,000000,17.3233,17.3323,17.2405,17.2784,22228.261451345,0
+PEJ.US,D,20101231,000000,17.1637,17.2854,17.1447,17.1915,71111.603379385,0
+PEJ.US,D,20110103,000000,17.2854,17.4821,17.1925,17.3882,114929.99916753,0
+PEJ.US,D,20110104,000000,17.519,17.519,17.0538,17.2205,22624.962137934,0
+PEJ.US,D,20110105,000000,17.1737,17.4531,17.1737,17.4252,31703.998306015,0
+PEJ.US,D,20110106,000000,17.6837,17.6837,17.4072,17.4721,105397.16145646,0
+PEJ.US,D,20110107,000000,17.519,17.5749,17.2395,17.4821,33035.349852675,0
+PEJ.US,D,20110110,000000,17.2684,17.519,17.2584,17.519,66624.6781894,0
+PEJ.US,D,20110111,000000,17.538,17.5749,17.4252,17.4631,19154.832899688,0
+PEJ.US,D,20110112,000000,17.6837,17.6837,17.5101,17.538,47653.169091849,0
+PEJ.US,D,20110113,000000,17.529,17.6318,17.529,17.6128,40925.285730398,0
+PEJ.US,D,20110114,000000,17.5659,17.7406,17.5659,17.7306,26981.657304544,0
+PEJ.US,D,20110118,000000,17.9373,17.9373,17.6318,17.7126,38651.269168383,0
+PEJ.US,D,20110119,000000,17.6497,17.7216,17.3783,17.4452,75647.615270488,0
+PEJ.US,D,20110120,000000,17.3882,17.5021,17.2944,17.3882,17559.014228635,0
+PEJ.US,D,20110121,000000,17.4252,17.4252,17.3134,17.3134,24845.884921189,0
+PEJ.US,D,20110124,000000,17.3413,17.3972,17.1825,17.3783,47595.066466035,0
+PEJ.US,D,20110125,000000,17.3134,17.4631,17.2584,17.4631,29610.300237904,0
+PEJ.US,D,20110126,000000,17.4821,17.4821,17.2944,17.3882,27183.01295607,0
+PEJ.US,D,20110127,000000,17.4252,17.546,17.3413,17.5101,304703.19276886,0
+PEJ.US,D,20110128,000000,17.529,17.529,16.953,17.0009,180191.26918914,0
+PEJ.US,D,20110131,000000,17.0179,17.1727,16.951,17.1277,39915.502164534,0
+PEJ.US,D,20110201,000000,17.1925,17.4921,17.1187,17.4452,227269.42263932,0
+PEJ.US,D,20110202,000000,17.4162,17.529,17.3972,17.5101,50732.608259969,0
+PEJ.US,D,20110203,000000,17.4721,17.6318,17.4531,17.6318,33019.321542106,0
+PEJ.US,D,20110204,000000,17.5749,17.6837,17.546,17.6757,157652.45922051,0
+PEJ.US,D,20110207,000000,17.7126,17.7975,17.6318,17.6757,84451.164850659,0
+PEJ.US,D,20110208,000000,17.6837,17.8724,17.6757,17.8724,28391.146865229,0
+PEJ.US,D,20110209,000000,17.8355,18.0291,17.8355,17.9373,28831.925405884,0
+PEJ.US,D,20110210,000000,17.9811,17.9811,17.7126,17.9183,73304.476619143,0
+PEJ.US,D,20110211,000000,17.8724,18.0291,17.7306,17.9722,50576.332231919,0
+PEJ.US,D,20110214,000000,18.106,18.106,17.8624,17.9911,50068.435140755,0
+PEJ.US,D,20110215,000000,17.9911,18.0291,17.8984,17.9084,34981.787817431,0
+PEJ.US,D,20110216,000000,18.0201,18.0381,17.9084,18.0101,40202.008215959,0
+PEJ.US,D,20110218,000000,17.8724,18.077,17.8724,17.9811,70049.727804171,0
+PEJ.US,D,20110222,000000,17.5659,17.7606,17.3044,17.3044,61886.30887736,0
+PEJ.US,D,20110223,000000,17.2395,17.3972,16.8312,17.0538,81713.329051546,0
+PEJ.US,D,20110224,000000,17.1367,17.1737,16.9061,17.1647,53166.907927677,0
+PEJ.US,D,20110225,000000,17.3413,17.4821,17.2395,17.4721,89818.645352544,0
+PEJ.US,D,20110228,000000,17.548,17.558,17.4172,17.5111,25289.668770075,0
+PEJ.US,D,20110301,000000,17.3603,17.4252,17.1108,17.1557,173793.96973317,0
+PEJ.US,D,20110302,000000,17.0918,17.2684,17.0379,17.2484,48243.21127468,0
+PEJ.US,D,20110303,000000,17.3503,17.6038,17.3503,17.556,31354.380781723,0
+PEJ.US,D,20110304,000000,17.538,17.546,17.3044,17.4631,46274.734382891,0
+PEJ.US,D,20110307,000000,17.529,17.546,17.1825,17.3044,9338.4944454206,0
+PEJ.US,D,20110308,000000,17.2944,17.546,17.2774,17.5021,43669.132145975,0
+PEJ.US,D,20110309,000000,17.4721,17.5938,17.4162,17.5659,14793.128886025,0
+PEJ.US,D,20110310,000000,17.4162,17.519,17.3603,17.4252,69427.629000201,0
+PEJ.US,D,20110311,000000,17.2944,17.4821,17.2205,17.4252,11830.896738942,0
+PEJ.US,D,20110314,000000,17.2684,17.3044,17.0638,17.2015,56318.47449336,0
+PEJ.US,D,20110315,000000,16.5827,17.0918,16.4319,16.981,48761.126059949,0
+PEJ.US,D,20110316,000000,16.8961,17.0289,16.6436,16.7384,271596.71728803,0
+PEJ.US,D,20110317,000000,17.0009,17.0009,16.7484,16.7574,50421.057973279,0
+PEJ.US,D,20110318,000000,16.972,16.972,16.7834,16.8591,43009.967873813,0
+PEJ.US,D,20110321,000000,17.0718,17.2015,17.0718,17.2015,11713.689717904,0
+PEJ.US,D,20110322,000000,17.1825,17.2774,17.0009,17.0449,57938.335630267,0
+PEJ.US,D,20110323,000000,16.8961,17.2115,16.8681,17.1647,33471.119546277,0
+PEJ.US,D,20110324,000000,17.2305,17.5021,17.2305,17.4631,20553.302996856,0
+PEJ.US,D,20110325,000000,17.4721,17.6687,17.4721,17.4921,34278.545691204,0
+PEJ.US,D,20110328,000000,17.4821,17.529,17.3223,17.3413,16076.395500977,0
+PEJ.US,D,20110329,000000,17.3134,17.5021,17.2584,17.4921,6097.7704021964,0
+PEJ.US,D,20110330,000000,17.5938,17.8265,17.519,17.8065,28564.452973259,0
+PEJ.US,D,20110331,000000,17.7436,17.8295,17.6517,17.8195,19749.883929572,0
+PEJ.US,D,20110401,000000,17.8265,17.8624,17.6687,17.7306,76143.491128725,0
+PEJ.US,D,20110404,000000,17.8165,17.8165,17.7037,17.7406,14253.175173723,0
+PEJ.US,D,20110405,000000,17.7037,17.8444,17.6757,17.7775,69285.377743899,0
+PEJ.US,D,20110406,000000,17.7775,17.8724,17.6937,17.7775,33024.330389158,0
+PEJ.US,D,20110407,000000,17.6318,17.7975,17.5101,17.529,8155.4047715264,0
+PEJ.US,D,20110408,000000,17.556,17.6497,17.2944,17.3503,13279.45530664,0
+PEJ.US,D,20110411,000000,17.3223,17.3972,17.2205,17.2584,60397.679533239,0
+PEJ.US,D,20110412,000000,17.2115,17.3044,17.2115,17.2395,102245.59489078,0
+PEJ.US,D,20110413,000000,17.2854,17.3972,17.2205,17.3134,6018.6306187607,0
+PEJ.US,D,20110414,000000,17.2205,17.3413,17.1367,17.3313,363013.18485045,0
+PEJ.US,D,20110415,000000,17.3413,17.4531,17.3313,17.4452,13929.603654106,0
+PEJ.US,D,20110418,000000,17.2484,17.3223,17.1287,17.3044,11577.449078065,0
+PEJ.US,D,20110419,000000,17.3413,17.3503,17.2115,17.3503,17890.599903536,0
+PEJ.US,D,20110420,000000,17.5659,17.6587,17.556,17.6228,12917.816549421,0
+PEJ.US,D,20110421,000000,17.6837,17.7216,17.6128,17.7216,18568.797794499,0
+PEJ.US,D,20110425,000000,17.7406,17.7506,17.6837,17.7506,33054.383471476,0
+PEJ.US,D,20110426,000000,17.6837,17.7686,17.6757,17.7306,12867.728078892,0
+PEJ.US,D,20110427,000000,17.7216,17.8355,17.6398,17.7506,240356.53821912,0
+PEJ.US,D,20110428,000000,17.7975,17.9183,17.7686,17.8804,23402.335200544,0
+PEJ.US,D,20110429,000000,17.9413,18.044,17.9323,18.0151,21541.047635688,0
+PEJ.US,D,20110502,000000,18.048,18.1149,17.9273,17.9373,17520.946991033,0
+PEJ.US,D,20110503,000000,17.9722,17.9722,17.7775,17.8444,51684.28920002,0
+PEJ.US,D,20110504,000000,17.8444,17.9911,17.7686,17.9273,88109.626738095,0
+PEJ.US,D,20110505,000000,17.9084,18.1798,17.8984,18.0001,65080.951527697,0
+PEJ.US,D,20110506,000000,18.2088,18.2557,17.9463,17.9811,11015.45643873,0
+PEJ.US,D,20110509,000000,18.0381,18.1149,18.0291,18.057,8273.6135619748,0
+PEJ.US,D,20110510,000000,18.1599,18.3685,18.086,18.3485,44795.120963466,0
+PEJ.US,D,20110511,000000,18.3395,18.3685,18.1499,18.2557,22886.423954096,0
+PEJ.US,D,20110512,000000,18.2088,18.4513,18.2088,18.4344,8360.7675006952,0
+PEJ.US,D,20110513,000000,18.3874,18.4693,18.2657,18.2737,32929.162295153,0
+PEJ.US,D,20110516,000000,18.1699,18.2368,17.9373,17.9463,32590.564234378,0
+PEJ.US,D,20110517,000000,17.8724,18.0001,17.7775,18.0001,69682.078430488,0
+PEJ.US,D,20110518,000000,18.1149,18.2817,18.1149,18.2737,23282.122871274,0
+PEJ.US,D,20110519,000000,18.3874,18.4603,18.3196,18.4603,50640.445474196,0
+PEJ.US,D,20110520,000000,18.4513,18.4513,18.2457,18.3395,636776.72937357,0
+PEJ.US,D,20110523,000000,18.2178,18.3685,18.2178,18.2657,24103.573787949,0
+PEJ.US,D,20110524,000000,18.1988,18.2657,18.077,18.077,335580.73131116,0
+PEJ.US,D,20110525,000000,18.0291,18.1699,17.9911,18.1339,21365.737988836,0
+PEJ.US,D,20110526,000000,18.1339,18.4423,18.1339,18.4164,17078.164911557,0
+PEJ.US,D,20110527,000000,18.4643,18.5092,18.4114,18.4453,8689.3478673652,0
+PEJ.US,D,20110531,000000,18.5043,18.5512,18.3475,18.4503,16718.529693159,0
+PEJ.US,D,20110601,000000,18.4254,18.4254,18.0101,18.0201,27904.286931687,0
+PEJ.US,D,20110602,000000,17.8984,18.0101,17.7975,17.8984,21015.118695133,0
+PEJ.US,D,20110603,000000,17.6038,17.8355,17.6038,17.6228,51121.294791274,0
+PEJ.US,D,20110606,000000,17.6318,17.7306,17.4252,17.4252,49485.405343798,0
+PEJ.US,D,20110607,000000,17.4641,17.6148,17.4272,17.4272,25595.208440302,0
+PEJ.US,D,20110608,000000,17.3143,17.4082,17.1935,17.1935,35704.063562458,0
+PEJ.US,D,20110609,000000,17.2215,17.3143,17.1935,17.2594,19136.801050297,0
+PEJ.US,D,20110610,000000,17.1747,17.1835,16.953,16.9909,40282.149768806,0
+PEJ.US,D,20110613,000000,17.0199,17.1287,16.8681,16.972,15293.011821904,0
+PEJ.US,D,20110614,000000,17.1377,17.3323,17.1377,17.2954,629197.34201313,0
+PEJ.US,D,20110615,000000,17.3054,17.3423,17.1197,17.1557,37544.313969692,0
+PEJ.US,D,20110616,000000,17.1935,17.3143,17.0109,17.1747,17163.315311456,0
+PEJ.US,D,20110617,000000,17.3423,17.4272,17.1935,17.2315,62558.496151859,0
+PEJ.US,D,20110620,000000,17.1467,17.4272,17.1467,17.3143,36404.300380453,0
+PEJ.US,D,20110621,000000,17.4172,17.7526,17.4172,17.7426,50622.413624806,0
+PEJ.US,D,20110622,000000,17.7057,17.7895,17.5769,17.5858,5423.5795888765,0
+PEJ.US,D,20110623,000000,17.3513,17.6957,17.3513,17.6957,8251.574634942,0
+PEJ.US,D,20110624,000000,17.7146,17.7336,17.6148,17.6697,19399.264635869,0
+PEJ.US,D,20110627,000000,17.6957,17.8924,17.6957,17.8644,16236.67860667,0
+PEJ.US,D,20110628,000000,17.9582,18.2587,17.9582,18.2587,20416.060587607,0
+PEJ.US,D,20110629,000000,18.2587,18.3814,18.1828,18.2747,24889.962775254,0
+PEJ.US,D,20110630,000000,18.3764,18.4863,18.3764,18.4054,34144.308590186,0
+PEJ.US,D,20110701,000000,18.3814,18.8546,18.3814,18.7887,23312.175953592,0
+PEJ.US,D,20110705,000000,18.7987,18.9385,18.679,18.9285,416851.27828322,0
+PEJ.US,D,20110706,000000,18.8826,18.9764,18.8446,18.9185,132838.63092046,0
+PEJ.US,D,20110707,000000,19.0324,19.1651,19.0324,19.0503,60493.849396655,0
+PEJ.US,D,20110708,000000,18.7608,19.0044,18.7608,19.0044,51496.958320241,0
+PEJ.US,D,20110711,000000,18.8347,18.9575,18.669,18.7248,23878.175670569,0
+PEJ.US,D,20110712,000000,18.65,18.8746,18.6011,18.659,431481.11875532,0
+PEJ.US,D,20110713,000000,18.8646,18.9665,18.7518,18.8267,17605.095621521,0
+PEJ.US,D,20110714,000000,18.8546,18.9006,18.5013,18.6111,19262.02222662,0
+PEJ.US,D,20110715,000000,18.7887,18.7887,18.4723,18.687,37745.669621219,0
+PEJ.US,D,20110718,000000,18.6311,18.7069,18.4374,18.5741,10830.129097773,0
+PEJ.US,D,20110719,000000,18.8347,18.9285,18.7688,18.9006,18291.307667768,0
+PEJ.US,D,20110720,000000,18.7987,18.7987,18.679,18.7787,48135.020178337,0
+PEJ.US,D,20110721,000000,18.7338,18.8826,18.5652,18.7248,29343.82957469,0
+PEJ.US,D,20110722,000000,18.8267,18.8446,18.7338,18.7428,10472.497418196,0
+PEJ.US,D,20110725,000000,18.5831,18.7248,18.5282,18.5741,17408.748817048,0
+PEJ.US,D,20110726,000000,18.5971,18.645,18.4973,18.5422,18408.514688806,0
+PEJ.US,D,20110727,000000,18.4723,18.4723,17.9582,17.9841,443880.01875006,0
+PEJ.US,D,20110728,000000,17.9712,18.2358,17.9353,17.9443,41489.281908554,0
+PEJ.US,D,20110729,000000,17.8514,18.065,17.6288,17.9353,48735.080055274,0
+PEJ.US,D,20110801,000000,18.1439,18.1439,17.7895,17.9752,11639.558781521,0
+PEJ.US,D,20110802,000000,17.8884,17.8884,17.2165,17.2355,50851.818819828,0
+PEJ.US,D,20110803,000000,17.2864,17.6148,16.945,17.6058,63844.768075042,0
+PEJ.US,D,20110804,000000,17.3982,17.3982,16.6905,16.6995,179992.91884584,0
+PEJ.US,D,20110805,000000,16.8881,17.0199,16.1035,16.6336,58824.901558629,0
+PEJ.US,D,20110808,000000,16.0655,16.3631,15.3658,15.3658,514646.01168279,0
+PEJ.US,D,20110809,000000,15.4427,16.4109,15.2699,16.4109,42539.136250841,0
+PEJ.US,D,20110810,000000,15.8599,16.3391,15.7471,15.7471,45703.725818861,0
+PEJ.US,D,20110811,000000,15.832,16.7932,15.832,16.5966,20864.853283546,0
+PEJ.US,D,20110812,000000,16.5817,16.8881,16.5817,16.7384,15320.05959599,0
+PEJ.US,D,20110815,000000,17.0199,17.0199,16.6805,16.9909,59365.857040342,0
+PEJ.US,D,20110816,000000,16.7744,16.9161,16.6066,16.8312,20661.494093199,0
+PEJ.US,D,20110817,000000,16.8412,16.9161,16.4958,16.6715,33543.246943839,0
+PEJ.US,D,20110818,000000,16.1294,16.1294,15.5226,15.6274,19259.016918388,0
+PEJ.US,D,20110819,000000,15.4127,16.0216,15.4127,15.4886,42546.148636715,0
+PEJ.US,D,20110822,000000,15.832,15.8689,15.5325,15.5325,20833.798431819,0
+PEJ.US,D,20110823,000000,15.6274,16.2622,15.5705,16.2523,18476.635008725,0
+PEJ.US,D,20110824,000000,16.1764,16.4768,16.1394,16.4578,8303.6666442921,0
+PEJ.US,D,20110825,000000,16.6166,16.6166,16.0017,16.0306,17730.316797844,0
+PEJ.US,D,20110826,000000,15.9268,16.4958,15.8969,16.4489,13854.470948312,0
+PEJ.US,D,20110829,000000,16.8122,17.0389,16.8122,17.0389,19910.167035264,0
+PEJ.US,D,20110830,000000,16.953,17.3982,16.953,17.3233,85906.735804231,0
+PEJ.US,D,20110831,000000,17.4262,17.54,17.1537,17.2574,208273.87107591,0
+PEJ.US,D,20110901,000000,17.2694,17.3513,16.973,16.9909,17201.382549058,0
+PEJ.US,D,20110902,000000,16.5188,16.7534,16.4818,16.4898,7257.8193796473,0
+PEJ.US,D,20110906,000000,16.1983,16.4429,16.0336,16.4429,21336.686675929,0
+PEJ.US,D,20110907,000000,16.6456,16.7962,16.6106,16.7514,7551.3378169471,0
+PEJ.US,D,20110908,000000,16.6376,16.7873,16.4618,16.5377,5822.2838142871,0
+PEJ.US,D,20110909,000000,16.3321,16.405,15.9099,15.9957,17975.750303436,0
+PEJ.US,D,20110912,000000,15.7301,16.0935,15.7301,16.0835,12130.425792705,0
+PEJ.US,D,20110913,000000,16.0765,16.2552,16.0336,16.2063,397650.36399065,0
+PEJ.US,D,20110914,000000,16.3491,16.7414,16.0965,16.5078,106286.73269306,0
+PEJ.US,D,20110915,000000,16.6066,16.6995,16.4958,16.6256,5773.1971131687,0
+PEJ.US,D,20110916,000000,16.6745,16.7684,16.6006,16.7035,17534.971762781,0
+PEJ.US,D,20110919,000000,16.405,16.8721,16.405,16.8721,6189.9331879697,0
+PEJ.US,D,20110920,000000,16.8541,17.1317,16.6286,16.6555,13220.350911416,0
+PEJ.US,D,20110921,000000,16.6196,16.6655,16.5757,16.5757,3362.9399113148,0
+PEJ.US,D,20110922,000000,15.7132,15.8999,15.4916,15.6214,24475.230239274,0
+PEJ.US,D,20110923,000000,15.6304,15.834,15.6114,15.7501,10188.996675002,0
+PEJ.US,D,20110926,000000,15.6742,16.1324,15.4996,16.1244,30113.188482015,0
+PEJ.US,D,20110927,000000,16.4988,16.6655,16.2552,16.2742,13767.317009592,0
+PEJ.US,D,20110928,000000,16.3132,16.3321,15.797,15.797,15881.050465914,0
+PEJ.US,D,20110929,000000,15.854,16.0426,15.2361,15.6114,541848.05825767,0
+PEJ.US,D,20110930,000000,15.258,15.5315,15.1023,15.1023,40812.085787002,0
+PEJ.US,D,20111003,000000,14.9725,15.2261,14.4963,14.4963,117142.9077955,0
+PEJ.US,D,20111004,000000,14.3137,14.7988,14.2028,14.7988,316403.85948443,0
+PEJ.US,D,20111005,000000,14.9465,15.2081,14.8627,15.1462,91626.839138639,0
+PEJ.US,D,20111006,000000,15.1362,15.5735,15.1163,15.5445,34172.358133682,0
+PEJ.US,D,20111007,000000,15.5096,15.6942,15.3119,15.4447,12942.860784685,0
+PEJ.US,D,20111010,000000,15.8999,16.0865,15.8999,16.0675,40039.721571446,0
+PEJ.US,D,20111011,000000,16.0496,16.2932,16.0246,16.2163,63250.718814569,0
+PEJ.US,D,20111012,000000,16.3321,16.5477,16.3321,16.3571,17739.332722539,0
+PEJ.US,D,20111013,000000,16.2163,16.4249,16.2163,16.4149,42355.812448705,0
+PEJ.US,D,20111014,000000,16.5916,16.6286,16.3491,16.5916,10160.947131506,0
+PEJ.US,D,20111017,000000,16.4519,16.4519,16.2652,16.2652,8930.7742953148,0
+PEJ.US,D,20111018,000000,16.2463,16.7234,16.0336,16.6745,15171.797723224,0
+PEJ.US,D,20111019,000000,16.6196,16.6286,16.2363,16.2932,12273.678818418,0
+PEJ.US,D,20111020,000000,16.2363,16.2652,15.9488,16.2063,12913.809471778,0
+PEJ.US,D,20111021,000000,16.5577,16.6376,16.4519,16.5916,72365.81868143,0
+PEJ.US,D,20111024,000000,16.8062,17.1965,16.6935,17.1875,113972.30761102,0
+PEJ.US,D,20111025,000000,17.1048,17.1237,16.7334,16.7604,38373.779041652,0
+PEJ.US,D,20111026,000000,16.948,17.0049,16.6835,17.0049,11591.473849814,0
+PEJ.US,D,20111027,000000,17.5061,17.7646,17.3183,17.6817,48920.407396231,0
+PEJ.US,D,20111028,000000,17.525,17.6547,17.4491,17.544,144974.06556022,0
+PEJ.US,D,20111031,000000,17.4072,17.4731,17.2385,17.2385,32622.620855516,0
+PEJ.US,D,20111101,000000,16.6106,17.0239,16.6106,16.7873,19406.277021743,0
+PEJ.US,D,20111102,000000,17.0149,17.1237,16.8541,17.0668,37937.00757864,0
+PEJ.US,D,20111103,000000,16.8721,17.2445,16.7234,17.2445,13160.244746781,0
+PEJ.US,D,20111104,000000,17.1187,17.3124,17.0898,17.2854,55627.25360006,0
+PEJ.US,D,20111107,000000,17.3183,17.3463,17.0149,17.2994,81851.573230206,0
+PEJ.US,D,20111108,000000,17.4412,17.4781,17.1148,17.4781,103440.70579761,0
+PEJ.US,D,20111109,000000,17.2824,17.2824,16.8062,16.8541,21013.115156312,0
+PEJ.US,D,20111110,000000,17.2355,17.2355,16.6835,16.939,24814.830069461,0
+PEJ.US,D,20111111,000000,17.3283,17.3743,17.1048,17.3463,22617.94975206,0
+PEJ.US,D,20111114,000000,17.2994,17.4032,17.1048,17.1697,27119.901483204,0
+PEJ.US,D,20111115,000000,17.1317,17.3932,17.0239,17.3373,15037.560622206,0
+PEJ.US,D,20111116,000000,17.1507,17.2445,16.929,16.957,12818.641377773,0
+PEJ.US,D,20111117,000000,16.957,16.9849,16.6745,16.7604,16740.568620191,0
+PEJ.US,D,20111118,000000,16.7604,16.8541,16.6456,16.7135,65016.83828542,0
+PEJ.US,D,20111121,000000,16.4618,16.5277,16.3132,16.4249,37328.933546418,0
+PEJ.US,D,20111122,000000,16.3751,16.5577,16.2742,16.4149,100565.62758924,0
+PEJ.US,D,20111123,000000,16.2263,16.2742,15.9858,15.9858,56667.090248241,0
+PEJ.US,D,20111125,000000,16.0246,16.0765,15.8809,15.8809,11555.410151033,0
+PEJ.US,D,20111128,000000,16.3851,16.5916,16.2742,16.5078,75106.659788775,0
+PEJ.US,D,20111129,000000,16.4988,16.6835,16.4988,16.5078,68959.802685461,0
+PEJ.US,D,20111130,000000,16.8561,17.0439,16.8561,17.0439,28434.222949884,0
+PEJ.US,D,20111201,000000,16.939,17.0668,16.929,16.948,26061.031216222,0
+PEJ.US,D,20111202,000000,17.2105,17.2105,17.0079,17.0179,8593.1780039496,0
+PEJ.US,D,20111205,000000,17.1965,17.2534,17.0489,17.1417,25799.56940006,0
+PEJ.US,D,20111206,000000,17.1637,17.1637,16.9879,17.0898,14387.41227474,0
+PEJ.US,D,20111207,000000,17.0079,17.2105,16.8561,17.1815,14465.550288766,0
+PEJ.US,D,20111208,000000,17.0798,17.0798,16.8092,16.8172,23563.620075647,0
+PEJ.US,D,20111209,000000,17.0269,17.2385,16.8172,17.1815,36415.31984397,0
+PEJ.US,D,20111212,000000,16.957,17.1317,16.92,17.1317,13594.010901562,0
+PEJ.US,D,20111213,000000,17.3124,17.3124,16.7992,16.8172,54456.185159093,0
+PEJ.US,D,20111214,000000,16.6665,16.6665,16.5188,16.5856,51224.477040564,0
+PEJ.US,D,20111215,000000,16.7035,16.8062,16.6196,16.7035,50684.523328262,0
+PEJ.US,D,20111216,000000,16.8851,16.8851,16.7704,16.7804,6377.2640677481,0
+PEJ.US,D,20111219,000000,16.96,16.96,16.5767,16.5926,7918.9871906297,0
+PEJ.US,D,20111220,000000,16.8561,17.1187,16.8561,17.1187,44136.958460715,0
+PEJ.US,D,20111221,000000,17.1088,17.3413,17.1088,17.2674,25578.178360322,0
+PEJ.US,D,20111222,000000,17.3793,17.3793,17.2854,17.2944,14855.238589481,0
+PEJ.US,D,20111223,000000,17.4162,17.5111,17.4072,17.5031,5631.947626277,0
+PEJ.US,D,20111227,000000,17.4731,17.7067,17.4731,17.6328,11166.723619728,0
+PEJ.US,D,20111228,000000,17.558,17.6148,17.4541,17.4731,83268.075176765,0
+PEJ.US,D,20111229,000000,17.2854,17.6517,17.2854,17.6517,4908.6701118388,0
+PEJ.US,D,20111230,000000,17.6048,17.6697,17.5101,17.519,2608.6075451486,0
+PEJ.US,D,20120103,000000,17.8295,17.8484,17.4931,17.4931,58266.915996937,0
+PEJ.US,D,20120104,000000,17.4452,17.6148,17.4072,17.5769,85188.467136846,0
+PEJ.US,D,20120105,000000,17.3503,17.6707,17.3503,17.6707,76629.349292856,0
+PEJ.US,D,20120106,000000,17.6328,17.7336,17.558,17.6328,452868.89567119,0
+PEJ.US,D,20120109,000000,17.6867,17.6967,17.6058,17.6248,35697.051176584,0
+PEJ.US,D,20120110,000000,17.8095,17.8484,17.7436,17.8295,10440.440797058,0
+PEJ.US,D,20120111,000000,17.8484,17.9861,17.8005,17.9602,60043.053161894,0
+PEJ.US,D,20120112,000000,18.0341,18.052,17.8764,18.052,51500.965397884,0
+PEJ.US,D,20120113,000000,17.9512,18.044,17.8854,18.044,10998.426358751,0
+PEJ.US,D,20120117,000000,18.1958,18.2527,18.072,18.092,64616.130521189,0
+PEJ.US,D,20120118,000000,18.1659,18.3764,18.1659,18.3665,55134.383050055,0
+PEJ.US,D,20120119,000000,18.3854,18.4583,18.3565,18.4583,44314.271646388,0
+PEJ.US,D,20120120,000000,18.4324,18.4583,18.2967,18.3365,86388.58689072,0
+PEJ.US,D,20120123,000000,18.4144,18.4413,18.2338,18.3067,34318.616467627,0
+PEJ.US,D,20120124,000000,18.1299,18.3365,18.092,18.2787,30741.297902448,0
+PEJ.US,D,20120125,000000,18.3565,18.4763,18.3266,18.4673,23402.335200544,0
+PEJ.US,D,20120126,000000,18.5412,18.5502,18.3665,18.4054,24203.750729007,0
+PEJ.US,D,20120127,000000,18.3266,18.4963,18.2717,18.4863,4342.6703948614,0
+PEJ.US,D,20120130,000000,18.3665,18.4673,18.2427,18.4144,6340.1985995566,0
+PEJ.US,D,20120131,000000,18.5452,18.5642,18.3585,18.3984,11390.118198287,0
+PEJ.US,D,20120201,000000,18.4413,18.665,18.4413,18.6361,72895.754699627,0
+PEJ.US,D,20120202,000000,18.6171,18.693,18.5322,18.684,16266.731688987,0
+PEJ.US,D,20120203,000000,18.8876,19.0473,18.8876,19.0124,104160.9780038,0
+PEJ.US,D,20120206,000000,18.9065,19.0024,18.9065,18.9834,51111.277097168,0
+PEJ.US,D,20120207,000000,19.0224,19.0773,18.9255,19.0383,6412.3259971183,0
+PEJ.US,D,20120208,000000,19.1441,19.218,19.0304,19.0773,13841.447945975,0
+PEJ.US,D,20120209,000000,19.0573,19.1631,19.0224,19.1531,10088.819733945,0
+PEJ.US,D,20120210,000000,18.8616,19.0873,18.8616,19.0383,14032.785903395,0
+PEJ.US,D,20120213,000000,19.2369,19.2639,19.1531,19.2369,55086.298118347,0
+PEJ.US,D,20120214,000000,19.173,19.2,19.0973,19.2,28905.054572856,0
+PEJ.US,D,20120215,000000,19.1531,19.2369,18.9924,19.0383,8668.310709743,0
+PEJ.US,D,20120216,000000,19.0473,19.2839,19.0473,19.2839,66568.579102408,0
+PEJ.US,D,20120217,000000,19.3927,19.4307,19.3208,19.4207,30217.372500715,0
+PEJ.US,D,20120221,000000,19.6562,19.6562,19.2839,19.3468,52587.885208362,0
+PEJ.US,D,20120222,000000,19.2549,19.2739,19.1631,19.218,18548.762406287,0
+PEJ.US,D,20120223,000000,19.19,19.2639,19.1441,19.2369,7440.1414123727,0
+PEJ.US,D,20120224,000000,19.19,19.3118,19.183,19.227,27705.936588393,0
+PEJ.US,D,20120227,000000,19.1341,19.2839,19.0304,19.218,7777.737703738,0
+PEJ.US,D,20120228,000000,19.4496,19.4975,19.3378,19.4696,12226.595656121,0
+PEJ.US,D,20120229,000000,19.4816,19.5384,19.3757,19.3757,13930.605423516,0
+PEJ.US,D,20120301,000000,19.3658,19.5853,19.3658,19.4975,33067.406473813,0
+PEJ.US,D,20120302,000000,19.4596,19.4975,19.3208,19.3568,9022.9370810881,0
+PEJ.US,D,20120305,000000,19.3208,19.4596,19.2929,19.4307,18626.900420312,0
+PEJ.US,D,20120306,000000,19.3288,19.3288,19.1531,19.208,7583.3944380856,0
+PEJ.US,D,20120307,000000,19.3468,19.5264,19.3288,19.4975,13455.766722902,0
+PEJ.US,D,20120308,000000,19.5753,19.7431,19.5653,19.7431,12862.719231839,0
+PEJ.US,D,20120309,000000,19.782,19.9117,19.782,19.8469,8954.8167611687,0
+PEJ.US,D,20120312,000000,19.9467,19.9557,19.782,19.809,5232.2416314559,0
+PEJ.US,D,20120313,000000,19.9946,20.2203,19.9846,20.2203,55696.37568939,0
+PEJ.US,D,20120314,000000,20.2771,20.3609,20.1264,20.1913,31954.44065866,0
+PEJ.US,D,20120315,000000,20.1723,20.2771,20.1064,20.2671,14156.003540897,0
+PEJ.US,D,20120316,000000,20.2771,20.2771,20.2103,20.2402,12723.473283768,0
+PEJ.US,D,20120319,000000,20.351,20.4528,20.2302,20.4149,45370.136605138,0
+PEJ.US,D,20120320,000000,20.323,20.351,20.2203,20.315,27543.649943879,0
+PEJ.US,D,20120321,000000,20.323,20.351,20.2771,20.333,16493.131575778,0
+PEJ.US,D,20120322,000000,20.1823,20.2671,20.1264,20.2671,15650.643501481,0
+PEJ.US,D,20120323,000000,20.0505,20.306,20.0505,20.297,6896.1806224282,0
+PEJ.US,D,20120326,000000,20.4528,20.6405,20.4528,20.6405,18465.615545209,0
+PEJ.US,D,20120327,000000,20.6405,20.6704,20.5477,20.5557,6743.9116720201,0
+PEJ.US,D,20120328,000000,20.5557,20.5557,20.297,20.3969,29408.944586378,0
+PEJ.US,D,20120329,000000,20.323,20.4328,20.1723,20.4149,9852.4021530478,0
+PEJ.US,D,20120330,000000,20.5217,20.5407,20.3819,20.5137,27483.543779244,0
+PEJ.US,D,20120402,000000,20.4149,20.6206,20.3809,20.5387,39249.325506498,0
+PEJ.US,D,20120403,000000,20.4149,20.6704,20.4149,20.5836,8904.7282906397,0
+PEJ.US,D,20120404,000000,20.4328,20.4328,20.2302,20.342,21771.454600121,0
+PEJ.US,D,20120405,000000,20.297,20.5287,20.2492,20.5117,4340.6668560403,0
+PEJ.US,D,20120409,000000,20.1723,20.342,20.1723,20.2871,62618.602316493,0
+PEJ.US,D,20120410,000000,20.2771,20.2771,19.7631,19.809,229233.89245346,0
+PEJ.US,D,20120411,000000,19.9946,20.2402,19.9946,20.1723,17437.800129955,0
+PEJ.US,D,20120412,000000,20.2103,20.4328,20.2103,20.4249,46527.180274357,0
+PEJ.US,D,20120413,000000,20.4149,20.5387,20.351,20.5387,9829.3614566045,0
+PEJ.US,D,20120416,000000,20.5646,20.6405,20.297,20.342,127487.17872914,0
+PEJ.US,D,20120417,000000,20.4628,20.6405,20.4528,20.5287,14994.484537552,0
+PEJ.US,D,20120418,000000,20.4528,20.6206,20.4528,20.5387,40531.59035204,0
+PEJ.US,D,20120419,000000,20.4818,20.5926,20.2492,20.315,11446.21728528,0
+PEJ.US,D,20120420,000000,20.4049,20.6305,20.4049,20.4918,76654.39352812,0
+PEJ.US,D,20120423,000000,20.306,20.351,20.1164,20.351,26209.293088987,0
+PEJ.US,D,20120424,000000,20.315,20.4328,20.1723,20.2013,16481.110342851,0
+PEJ.US,D,20120425,000000,20.4249,20.6804,20.4249,20.6804,35854.328974045,0
+PEJ.US,D,20120426,000000,20.7373,20.9709,20.6704,20.895,151401.4180985,0
+PEJ.US,D,20120427,000000,20.923,21.0657,20.7822,20.9989,137339.58088219,0
+PEJ.US,D,20120430,000000,21.0029,21.0029,20.7852,20.8331,80835.779047879,0
+PEJ.US,D,20120501,000000,20.8861,21.2684,20.7373,20.8761,38726.401874176,0
+PEJ.US,D,20120502,000000,20.8401,21.1695,20.8401,21.1595,35370.474348735,0
+PEJ.US,D,20120503,000000,21.2784,21.2784,20.923,21.0358,140623.38101007,0
+PEJ.US,D,20120504,000000,20.8861,20.8861,20.4628,20.5387,24824.847763567,0
+PEJ.US,D,20120507,000000,20.4249,20.6405,20.2671,20.5746,24552.366483889,0
+PEJ.US,D,20120508,000000,20.4328,20.4628,20.0795,20.4049,34736.354311839,0
+PEJ.US,D,20120509,000000,20.1913,20.4249,20.1913,20.323,27283.189897128,0
+PEJ.US,D,20120510,000000,20.4728,20.5287,20.342,20.4428,11559.417228675,0
+PEJ.US,D,20120511,000000,20.3809,20.6206,20.3809,20.4628,28683.663533118,0
+PEJ.US,D,20120514,000000,20.4628,20.4628,20.1064,20.1723,39224.281271234,0
+PEJ.US,D,20120515,000000,20.2671,20.4528,20.2302,20.2582,42505.076090881,0
+PEJ.US,D,20120516,000000,20.2671,20.4328,20.2671,20.306,50452.112825007,0
+PEJ.US,D,20120517,000000,20.1823,20.1823,19.6033,19.6213,161121.58668935,0
+PEJ.US,D,20120518,000000,19.6033,19.809,19.3827,19.4107,57650.82780943,0
+PEJ.US,D,20120521,000000,19.4596,19.809,19.3658,19.809,34739.35962007,0
+PEJ.US,D,20120522,000000,19.9017,20.0505,19.791,19.8539,552804.41030118,0
+PEJ.US,D,20120523,000000,19.6942,20.0206,19.6562,20.0206,232186.10690643,0
+PEJ.US,D,20120524,000000,20.1723,20.1723,19.9297,20.0795,34583.08359202,0
+PEJ.US,D,20120525,000000,20.1264,20.1544,20.0795,20.0795,12553.17248397,0
+PEJ.US,D,20120529,000000,20.306,20.4149,20.1544,20.333,78155.044105168,0
+PEJ.US,D,20120530,000000,20.4528,20.4528,20.0305,20.0795,115741.4323901,0
+PEJ.US,D,20120531,000000,20.0605,20.2023,19.8459,20.0885,31923.385806932,0
+PEJ.US,D,20120601,000000,19.6153,19.7261,19.219,19.2749,66965.279788997,0
+PEJ.US,D,20120604,000000,19.2929,19.3118,18.9834,19.2639,267846.09261483,0
+PEJ.US,D,20120605,000000,19.219,19.3138,19.1062,19.3048,41244.850172373,0
+PEJ.US,D,20120606,000000,19.4994,19.766,19.4994,19.7361,14048.814213965,0
+PEJ.US,D,20120607,000000,20.0645,20.0925,19.6682,19.6682,56058.014446609,0
+PEJ.US,D,20120608,000000,19.6243,19.8958,19.5484,19.8679,18589.834952121,0
+PEJ.US,D,20120611,000000,19.9946,20.0116,19.4876,19.4876,21785.479371869,0
+PEJ.US,D,20120612,000000,19.6153,19.7261,19.4994,19.7161,11623.530470952,0
+PEJ.US,D,20120613,000000,19.6512,19.6972,19.3308,19.3308,12354.822140675,0
+PEJ.US,D,20120614,000000,19.3827,19.809,19.3827,19.7041,35708.070640101,0
+PEJ.US,D,20120615,000000,19.6882,19.8579,19.6882,19.8499,27715.954282499,0
+PEJ.US,D,20120618,000000,19.7561,20.0256,19.7461,20.0156,24648.536347305,0
+PEJ.US,D,20120619,000000,20.319,20.338,20.2622,20.2622,6616.6869568765,0
+PEJ.US,D,20120620,000000,20.319,20.4199,20.1863,20.301,20459.136672262,0
+PEJ.US,D,20120621,000000,20.301,20.301,19.8958,19.9057,36522.509170902,0
+PEJ.US,D,20120622,000000,20.0545,20.1584,20.0545,20.1584,12020.231157541,0
+PEJ.US,D,20120625,000000,19.812,19.8868,19.766,19.8419,7537.3130451989,0
+PEJ.US,D,20120626,000000,19.9247,20.0355,19.786,19.9497,34689.271149541,0
+PEJ.US,D,20120627,000000,19.9976,20.0545,19.9147,20.0156,14859.245667123,0
+PEJ.US,D,20120628,000000,19.8958,19.9587,19.6782,19.8868,46254.69899468,0
+PEJ.US,D,20120629,000000,20.1633,20.3909,20.1633,20.3819,13432.726026458,0
+PEJ.US,D,20120702,000000,20.4688,20.5437,20.357,20.5437,82420.578255415,0
+PEJ.US,D,20120703,000000,20.5247,20.5886,20.4868,20.5806,28907.058111677,0
+PEJ.US,D,20120705,000000,20.5986,20.7523,20.4688,20.6664,89524.125145833,0
+PEJ.US,D,20120706,000000,20.4868,20.5706,20.4298,20.5706,35362.460193451,0
+PEJ.US,D,20120709,000000,20.5437,20.5437,20.3929,20.4488,19360.195628856,0
+PEJ.US,D,20120710,000000,20.5606,20.5706,20.2442,20.31,29864.749668191,0
+PEJ.US,D,20120711,000000,20.3929,20.3929,20.1763,20.2821,2426.2855124232,0
+PEJ.US,D,20120712,000000,20.0925,20.1014,19.9247,20.0355,26408.645201693,0
+PEJ.US,D,20120713,000000,20.1763,20.4199,20.1763,20.4199,9231.3051184886,0
+PEJ.US,D,20120716,000000,20.3849,20.4199,20.2721,20.31,24246.826813662,0
+PEJ.US,D,20120717,000000,20.357,20.6076,20.357,20.5247,17904.624675285,0
+PEJ.US,D,20120718,000000,20.4548,20.6534,20.4348,20.6146,22817.301864766,0
+PEJ.US,D,20120719,000000,20.6176,20.8162,20.5986,20.6664,42476.024777975,0
+PEJ.US,D,20120720,000000,20.4967,20.5347,20.2532,20.2622,25672.344684917,0
+PEJ.US,D,20120723,000000,19.9686,19.9686,19.5873,19.812,21876.640388232,0
+PEJ.US,D,20120724,000000,19.7411,19.7611,19.5044,19.5534,91764.081547889,0
+PEJ.US,D,20120725,000000,19.6153,19.6782,19.5683,19.5963,136640.34583361,0
+PEJ.US,D,20120726,000000,19.8499,19.9786,19.7361,19.9247,10356.292166569,0
+PEJ.US,D,20120727,000000,19.9147,20.2442,19.8679,20.1584,22818.303634176,0
+PEJ.US,D,20120730,000000,20.1673,20.2821,20.0735,20.0925,39735.183670629,0
+PEJ.US,D,20120731,000000,20.0405,20.0984,19.9467,19.9646,601221.9294533,0
+PEJ.US,D,20120801,000000,20.1214,20.1214,19.7261,19.7261,10656.822989743,0
+PEJ.US,D,20120802,000000,19.794,19.822,19.6342,19.7561,22163.146439657,0
+PEJ.US,D,20120803,000000,20.1763,20.2721,20.1763,20.1763,10216.044449088,0
+PEJ.US,D,20120806,000000,20.1963,20.347,20.1863,20.2721,19089.717888,0
+PEJ.US,D,20120807,000000,20.4298,20.6365,20.4298,20.5517,33032.344544443,0
+PEJ.US,D,20120808,000000,20.357,20.3759,20.2721,20.31,12949.873170559,0
+PEJ.US,D,20120809,000000,20.319,20.4099,20.2721,20.2821,12050.284239859,0
+PEJ.US,D,20120810,000000,20.2352,20.2821,20.1484,20.2253,9018.9300034458,0
+PEJ.US,D,20120813,000000,20.1404,20.1863,20.0645,20.1484,5110.0257633652,0
+PEJ.US,D,20120814,000000,20.2442,20.2622,20.0735,20.1304,24723.669053098,0
+PEJ.US,D,20120815,000000,20.2153,20.2821,20.2053,20.2622,17437.800129955,0
+PEJ.US,D,20120816,000000,20.2622,20.5067,20.2622,20.4199,56883.472440927,0
+PEJ.US,D,20120817,000000,20.4967,20.5347,20.4588,20.5347,8790.5265778337,0
+PEJ.US,D,20120820,000000,20.5347,20.5347,20.3759,20.4099,9055.9954716372,0
+PEJ.US,D,20120821,000000,20.5706,20.5886,20.357,20.3669,10962.36265997,0
+PEJ.US,D,20120822,000000,20.319,20.4019,20.2622,20.328,26730.213182488,0
+PEJ.US,D,20120823,000000,20.2532,20.301,20.1963,20.2253,5919.4554471133,0
+PEJ.US,D,20120824,000000,20.1863,20.357,20.1763,20.31,4632.1817545189,0
+PEJ.US,D,20120827,000000,20.4199,20.4199,20.328,20.357,3784.6848331687,0
+PEJ.US,D,20120828,000000,20.319,20.4298,20.319,20.4099,21625.196266176,0
+PEJ.US,D,20120829,000000,20.3849,20.5706,20.3849,20.5437,47710.269948252,0
+PEJ.US,D,20120830,000000,20.4199,20.4688,20.357,20.4019,34746.372005944,0
+PEJ.US,D,20120831,000000,20.4838,20.4838,20.3819,20.4348,5732.124567335,0
+PEJ.US,D,20120904,000000,20.2781,20.3819,20.1923,20.3819,9357.5280642216,0
+PEJ.US,D,20120905,000000,20.4059,20.4748,20.3729,20.3729,4130.2952798186,0
+PEJ.US,D,20120906,000000,20.4648,20.8132,20.4648,20.7852,13122.177509179,0
+PEJ.US,D,20120907,000000,20.7942,20.9739,20.7942,20.955,99889.433237098,0
+PEJ.US,D,20120910,000000,20.912,20.9869,20.902,20.921,3117.5064057229,0
+PEJ.US,D,20120911,000000,20.9679,21.0248,20.921,20.9769,26720.195488383,0
+PEJ.US,D,20120912,000000,21.0059,21.0727,20.9769,21.0627,17566.026614509,0
+PEJ.US,D,20120913,000000,21.1106,21.449,21.0817,21.3812,5254.2805584886,0
+PEJ.US,D,20120914,000000,21.4191,21.5888,21.3992,21.4191,52900.437264463,0
+PEJ.US,D,20120917,000000,21.441,21.459,21.3223,21.441,13399.667635909,0
+PEJ.US,D,20120918,000000,21.429,21.439,21.3393,21.4191,5776.2024214005,0
+PEJ.US,D,20120919,000000,21.466,21.6737,21.4191,21.6068,17392.720506478,0
+PEJ.US,D,20120920,000000,21.4092,21.5798,21.4092,21.5798,6839.0797660251,0
+PEJ.US,D,20120921,000000,21.6926,21.8134,21.6926,21.6926,44276.204408786,0
+PEJ.US,D,20120924,000000,21.6637,21.6737,21.5518,21.6068,62584.542156534,0
+PEJ.US,D,20120925,000000,21.6158,21.7366,21.3493,21.3493,26242.351479536,0
+PEJ.US,D,20120926,000000,21.2744,21.2943,21.1166,21.2005,22752.186853078,0
+PEJ.US,D,20120927,000000,21.2744,21.5888,21.2744,21.5229,14740.035107264,0
+PEJ.US,D,20120928,000000,21.449,21.5349,21.3523,21.5159,11243.859864342,0
+PEJ.US,D,20121001,000000,21.5798,21.6347,21.5129,21.5419,5689.0484826801,0
+PEJ.US,D,20121002,000000,21.5518,21.5518,21.3892,21.446,9123.114022146,0
+PEJ.US,D,20121003,000000,21.5978,21.5978,21.456,21.484,3019.3330034861,0
+PEJ.US,D,20121004,000000,21.484,21.6637,21.484,21.6447,70209.009140453,0
+PEJ.US,D,20121005,000000,21.7016,21.7016,21.5518,21.5518,96685.774662065,0
+PEJ.US,D,20121008,000000,21.5129,21.5419,21.429,21.5229,4191.403213864,0
+PEJ.US,D,20121009,000000,21.2544,21.5039,21.2454,21.2544,32357.151961713,0
+PEJ.US,D,20121010,000000,21.2364,21.3692,21.2264,21.3033,18439.569540534,0
+PEJ.US,D,20121011,000000,21.476,21.476,21.2454,21.3393,3490.1646264584,0
+PEJ.US,D,20121012,000000,21.3393,21.3692,21.2175,21.2744,30467.81485336,0
+PEJ.US,D,20121015,000000,21.2544,21.446,21.2454,21.429,71158.686541682,0
+PEJ.US,D,20121016,000000,21.5888,21.6837,21.5798,21.6447,14818.17312129,0
+PEJ.US,D,20121017,000000,21.6347,21.8593,21.6347,21.7655,5338.4291889773,0
+PEJ.US,D,20121018,000000,21.7456,21.9042,21.7456,21.8513,2118.7423033753,0
+PEJ.US,D,20121019,000000,21.8683,21.8683,21.2943,21.3892,61911.353112624,0
+PEJ.US,D,20121022,000000,21.3103,21.429,21.2744,21.429,15235.910965501,0
+PEJ.US,D,20121023,000000,21.1825,21.1915,21.0129,21.1915,110448.08282461,0
+PEJ.US,D,20121024,000000,21.2264,21.2264,20.936,20.955,149232.5873246,0
+PEJ.US,D,20121025,000000,21.1356,21.1545,20.8231,20.899,35646.962706055,0
+PEJ.US,D,20121026,000000,20.936,20.955,20.7762,20.918,18888.362236473,0
+PEJ.US,D,20121031,000000,21.0218,21.0218,20.7762,20.9929,24334.982521793,0
+PEJ.US,D,20121101,000000,21.0318,21.2943,21.0318,21.2644,52401.556097995,0
+PEJ.US,D,20121102,000000,21.3792,21.3992,21.0976,21.0976,24539.343481551,0
+PEJ.US,D,20121105,000000,21.1545,21.2085,20.9739,21.2085,13135.200511516,0
+PEJ.US,D,20121106,000000,21.1725,21.3293,21.1645,21.3293,13496.839268735,0
+PEJ.US,D,20121107,000000,21.3033,21.3033,20.8431,21.0976,10243.092223174,0
+PEJ.US,D,20121108,000000,21.0597,21.0597,20.6724,20.6824,17527.959376907,0
+PEJ.US,D,20121109,000000,20.6146,20.8331,20.6146,20.7393,34129.282049027,0
+PEJ.US,D,20121112,000000,20.7852,20.7852,20.6435,20.6435,20459.136672262,0
+PEJ.US,D,20121113,000000,20.6046,20.7672,20.6046,20.6335,13738.265696685,0
+PEJ.US,D,20121114,000000,20.6624,20.6624,20.1074,20.1274,39539.838635566,0
+PEJ.US,D,20121115,000000,20.1074,20.2113,19.9946,20.1354,37124.57258666,0
+PEJ.US,D,20121116,000000,20.1544,20.2592,20.0505,20.2502,25069.279499748,0
+PEJ.US,D,20121119,000000,20.7493,20.7942,20.6335,20.7942,46449.042260332,0
+PEJ.US,D,20121120,000000,20.8701,20.936,20.7852,20.936,6852.1027683627,0
+PEJ.US,D,20121121,000000,21.0877,21.0877,20.909,20.9839,39620.981957823,0
+PEJ.US,D,20121123,000000,21.2364,21.2364,21.0787,21.1076,4864.5922577733,0
+PEJ.US,D,20121126,000000,21.2454,21.2454,21.0129,21.0787,56460.725749662,0
+PEJ.US,D,20121127,000000,20.955,21.2085,20.955,21.1076,4555.0455099043,0
+PEJ.US,D,20121128,000000,21.0129,21.2844,21.0029,21.2844,14172.031851466,0
+PEJ.US,D,20121129,000000,21.429,21.5039,21.3293,21.456,50941.978066781,0
+PEJ.US,D,20121130,000000,21.2574,21.3523,21.2394,21.2953,67198.692061662,0
+PEJ.US,D,20121203,000000,21.3103,21.3103,21.1166,21.1915,5899.4200589017,0
+PEJ.US,D,20121204,000000,21.0787,21.0787,20.899,20.945,3086.4515539949,0
+PEJ.US,D,20121205,000000,20.8611,20.955,20.8331,20.936,20134.563383234,0
+PEJ.US,D,20121206,000000,20.945,21.0318,20.945,21.0129,17256.47986664,0
+PEJ.US,D,20121207,000000,21.0507,21.1266,21.0218,21.0507,53762.960726972,0
+PEJ.US,D,20121210,000000,21.0787,21.1076,21.0507,21.0787,7392.0564806649,0
+PEJ.US,D,20121211,000000,21.1725,21.2454,21.1545,21.1915,23745.942108373,0
+PEJ.US,D,20121212,000000,21.2644,21.3293,21.1545,21.1915,7259.8229184685,0
+PEJ.US,D,20121213,000000,21.2364,21.2364,21.0976,21.1356,3012.3206176121,0
+PEJ.US,D,20121214,000000,21.1266,21.2085,21.0976,21.0976,3335.8921372292,0
+PEJ.US,D,20121217,000000,21.2085,21.446,21.2085,21.446,6072.726166932,0
+PEJ.US,D,20121218,000000,21.5518,21.7366,21.5518,21.7366,103799.33924659,0
+PEJ.US,D,20121219,000000,21.8593,21.8593,21.5888,21.5888,9175.2060314962,0
+PEJ.US,D,20121220,000000,21.476,21.6158,21.476,21.5978,132065.26493549,0
+PEJ.US,D,20121221,000000,21.5319,21.5688,21.446,21.5688,31348.370165259,0
+PEJ.US,D,20121224,000000,21.5119,21.5499,21.5119,21.5219,9666.07304268,0
+PEJ.US,D,20121226,000000,21.5319,21.5319,21.2724,21.2923,23266.094560705,0
+PEJ.US,D,20121227,000000,21.2524,21.3772,21.1056,21.3772,17906.628214106,0
+PEJ.US,D,20121228,000000,21.3672,21.3772,21.1795,21.1795,15779.871755446,0
+PEJ.US,D,20121231,000000,21.1615,21.6627,21.1236,21.6627,11243.859864342,0
+PEJ.US,D,20130102,000000,22.076,22.3215,22.076,22.3215,31275.240998287,0
+PEJ.US,D,20130103,000000,22.4163,22.603,22.4074,22.4443,17642.161089713,0
+PEJ.US,D,20130104,000000,22.5561,22.6769,22.4743,22.6679,7525.291812272,0
+PEJ.US,D,20130107,000000,22.5741,22.5741,22.4163,22.5102,11246.865172574,0
+PEJ.US,D,20130108,000000,22.5022,22.5402,22.3794,22.4743,25598.213748534,0
+PEJ.US,D,20130109,000000,22.603,22.6769,22.603,22.6309,10016.692336383,0
+PEJ.US,D,20130110,000000,22.7437,23.0092,22.5202,22.6858,18692.015432,0
+PEJ.US,D,20130111,000000,22.7907,22.7907,22.603,22.7048,12881.75285064,0
+PEJ.US,D,20130114,000000,22.7627,22.8096,22.7527,22.8096,4262.5288420151,0
+PEJ.US,D,20130115,000000,22.7527,22.8286,22.6129,22.7348,15818.940762458,0
+PEJ.US,D,20130116,000000,22.7348,22.7348,22.593,22.6219,91727.016079697,0
+PEJ.US,D,20130117,000000,22.7248,22.9065,22.7148,22.8875,63831.745072705,0
+PEJ.US,D,20130118,000000,22.9813,22.9813,22.7817,22.8875,9341.4997536523,0
+PEJ.US,D,20130122,000000,22.9355,23.0881,22.8676,23.0881,47547.983303738,0
+PEJ.US,D,20130123,000000,23.0881,23.1221,22.9813,23.0682,44336.31057342,0
+PEJ.US,D,20130124,000000,23.0682,23.2529,23.0682,23.151,25004.16448806,0
+PEJ.US,D,20130125,000000,23.2729,23.2729,23.1221,23.179,24086.54370797,0
+PEJ.US,D,20130128,000000,23.3028,23.3028,23.0682,23.2069,11271.909407839,0
+PEJ.US,D,20130129,000000,23.1141,23.188,23.0682,23.1321,22774.225780111,0
+PEJ.US,D,20130130,000000,23.169,23.2269,23.0382,23.0682,13967.670891708,0
+PEJ.US,D,20130131,000000,23.1101,23.3258,23.1101,23.3158,12835.671457753,0
+PEJ.US,D,20130201,000000,23.4345,23.6222,23.3686,23.6222,10363.304552443,0
+PEJ.US,D,20130204,000000,23.5583,23.5933,23.2449,23.2629,48105.96886543,0
+PEJ.US,D,20130205,000000,23.4055,23.4814,23.3118,23.3966,53871.151823315,0
+PEJ.US,D,20130206,000000,23.3308,23.5933,23.3308,23.5583,49681.752148272,0
+PEJ.US,D,20130207,000000,23.4245,23.5004,23.3507,23.4914,12267.668201955,0
+PEJ.US,D,20130208,000000,23.6791,23.7549,23.6791,23.7479,5436.6025912141,0
+PEJ.US,D,20130211,000000,23.9197,23.9197,23.7181,23.8218,37843.843023456,0
+PEJ.US,D,20130212,000000,23.7549,23.9356,23.7549,23.9097,48433.54746269,0
+PEJ.US,D,20130213,000000,24.0575,24.0575,23.7839,23.8508,42916.803318629,0
+PEJ.US,D,20130214,000000,23.7281,23.8318,23.7181,23.8318,27324.262442962,0
+PEJ.US,D,20130215,000000,23.8508,23.9706,23.7091,23.7739,45492.352473229,0
+PEJ.US,D,20130219,000000,23.7281,23.8608,23.7181,23.8418,23230.030861924,0
+PEJ.US,D,20130220,000000,23.9806,23.9806,23.4914,23.5294,8614.2151615717,0
+PEJ.US,D,20130221,000000,23.3407,23.3507,23.198,23.3507,8634.2505497833,0
+PEJ.US,D,20130222,000000,23.3966,23.5194,23.2369,23.4145,23716.890795466,0
+PEJ.US,D,20130225,000000,23.5004,23.5483,23.0582,23.0582,21162.378798489,0
+PEJ.US,D,20130226,000000,23.1141,23.2169,22.9913,23.151,55080.287501884,0
+PEJ.US,D,20130227,000000,23.2828,23.5933,23.169,23.4715,21844.583767093,0
+PEJ.US,D,20130228,000000,23.4645,23.6262,23.3996,23.5713,14266.19817606,0
+PEJ.US,D,20130301,000000,23.3806,23.6632,23.3806,23.6632,15551.468329834,0
+PEJ.US,D,20130304,000000,23.7281,23.8907,23.6522,23.8907,10549.633662811,0
+PEJ.US,D,20130305,000000,24.1273,24.2601,24.0435,24.2311,22298.385310086,0
+PEJ.US,D,20130306,000000,24.308,24.4218,24.1462,24.1462,42052.276317299,0
+PEJ.US,D,20130307,000000,24.2131,24.327,24.2131,24.317,13542.920661622,0
+PEJ.US,D,20130308,000000,24.4877,24.5815,24.3459,24.5525,22990.607972796,0
+PEJ.US,D,20130311,000000,24.6334,24.6334,24.4827,24.5485,27943.3559387,0
+PEJ.US,D,20130312,000000,24.5156,24.5625,24.4018,24.4418,32869.056130519,0
+PEJ.US,D,20130313,000000,24.5915,24.6484,24.5067,24.6184,21294.612360685,0
+PEJ.US,D,20130314,000000,24.7682,24.8461,24.6853,24.8371,13992.715126972,0
+PEJ.US,D,20130315,000000,24.7243,24.7782,24.6184,24.7332,56032.970211345,0
+PEJ.US,D,20130318,000000,24.5915,24.6484,24.308,24.5915,11081.573219829,0
+PEJ.US,D,20130319,000000,24.7432,24.7432,24.308,24.5067,15836.972611849,0
+PEJ.US,D,20130320,000000,24.6584,24.7782,24.6284,24.7782,26550.896457995,0
+PEJ.US,D,20130321,000000,24.6953,24.7053,24.4877,24.5715,16902.855264705,0
+PEJ.US,D,20130322,000000,24.5525,24.7782,24.5525,24.7592,54943.045092634,0
+PEJ.US,D,20130325,000000,24.9608,24.9608,24.6004,24.7332,64481.893420171,0
+PEJ.US,D,20130326,000000,24.7592,24.9708,24.7592,24.9308,61762.089470448,0
+PEJ.US,D,20130327,000000,24.7981,24.9608,24.7332,24.9508,14064.842524534,0
+PEJ.US,D,20130328,000000,25.0247,25.1395,24.9898,25.0826,24925.024704625,0
+PEJ.US,D,20130401,000000,25.1954,25.1954,24.8371,24.8561,20549.295919214,0
+PEJ.US,D,20130402,000000,25.0527,25.1855,24.894,24.9119,25379.828017028,0
+PEJ.US,D,20130403,000000,24.9508,24.9708,24.4877,24.5715,19090.71965741,0
+PEJ.US,D,20130404,000000,24.6104,24.7332,24.6104,24.7332,5149.0947703778,0
+PEJ.US,D,20130405,000000,24.4598,24.7332,24.269,24.7153,58403.156636775,0
+PEJ.US,D,20130408,000000,24.7512,24.9408,24.7432,24.9408,8022.1694399193,0
+PEJ.US,D,20130409,000000,25.0726,25.0726,24.8561,25.0167,70738.945158649,0
+PEJ.US,D,20130410,000000,25.0527,25.2872,24.9708,25.2524,30388.675069924,0
+PEJ.US,D,20130411,000000,25.3521,25.4769,25.2054,25.412,39572.897026116,0
+PEJ.US,D,20130412,000000,25.5628,25.5628,25.2803,25.4769,18399.498764111,0
+PEJ.US,D,20130415,000000,25.3062,25.3062,24.6484,24.7512,30987.733177451,0
+PEJ.US,D,20130416,000000,24.9119,25.1395,24.8081,25.1395,157933.95642489,0
+PEJ.US,D,20130417,000000,24.9798,24.9967,24.6773,24.8371,70538.591276534,0
+PEJ.US,D,20130418,000000,24.8171,24.8171,24.4967,24.6004,25463.976647516,0
+PEJ.US,D,20130419,000000,24.6384,24.9898,24.6384,24.9898,13651.111757965,0
+PEJ.US,D,20130422,000000,25.0626,25.1485,24.7882,25.0726,17873.569823557,0
+PEJ.US,D,20130423,000000,25.2623,25.3421,25.1395,25.3421,21132.325716171,0
+PEJ.US,D,20130424,000000,25.422,25.4669,25.2434,25.2623,9996.6569481712,0
+PEJ.US,D,20130425,000000,25.5818,25.6287,25.5818,25.6097,7192.7043679597,0
+PEJ.US,D,20130426,000000,25.5438,25.5438,25.3821,25.4859,10828.125558952,0
+PEJ.US,D,20130429,000000,25.4859,25.6007,25.422,25.449,24517.304554519,0
+PEJ.US,D,20130430,000000,25.5458,25.7564,25.5458,25.7175,15194.838419667,0
+PEJ.US,D,20130501,000000,25.6855,25.6855,25.5438,25.5818,25999.923282176,0
+PEJ.US,D,20130502,000000,25.7634,25.9761,25.6765,25.8952,28062.566498559,0
+PEJ.US,D,20130503,000000,26.2366,26.3015,26.024,26.1876,20260.786328967,0
+PEJ.US,D,20130506,000000,26.3604,26.3604,26.2076,26.2825,67926.978423153,0
+PEJ.US,D,20130507,000000,26.4293,26.4492,26.2076,26.4393,34251.497917118,0
+PEJ.US,D,20130508,000000,26.4123,26.4203,26.2456,26.3764,26536.871686247,0
+PEJ.US,D,20130509,000000,26.518,26.518,26.2545,26.3115,17828.49020008,0
+PEJ.US,D,20130510,000000,26.4492,26.7088,26.3764,26.5949,37399.057405158,0
+PEJ.US,D,20130513,000000,26.2456,26.6818,26.2456,26.4492,21998.856256322,0
+PEJ.US,D,20130514,000000,26.575,26.7088,26.565,26.7088,25008.171565703,0
+PEJ.US,D,20130515,000000,26.8654,26.8654,26.6898,26.7637,38591.163003748,0
+PEJ.US,D,20130516,000000,26.6728,26.7637,26.4033,26.4123,24299.920592423,0
+PEJ.US,D,20130517,000000,26.527,26.6039,26.4781,26.6039,28821.907711778,0
+PEJ.US,D,20130520,000000,26.6139,26.6628,26.5081,26.546,34462.87126275,0
+PEJ.US,D,20130521,000000,26.5949,26.6898,26.4981,26.6039,87155.942259224,0
+PEJ.US,D,20130522,000000,26.6628,26.8564,26.2825,26.3853,27518.605708614,0
+PEJ.US,D,20130523,000000,26.1118,26.546,26.0539,26.537,27670.874659022,0
+PEJ.US,D,20130524,000000,26.3684,26.6229,26.3314,26.5849,23268.098099526,0
+PEJ.US,D,20130528,000000,26.8954,27.121,26.8954,27.0931,97914.945728846,0
+PEJ.US,D,20130529,000000,26.9653,26.9653,26.6758,26.7397,33716.553051869,0
+PEJ.US,D,20130530,000000,26.7637,26.9223,26.7637,26.8305,26376.588580554,0
+PEJ.US,D,20130531,000000,26.8385,27.12,26.4661,26.7916,158117.28022703,0
+PEJ.US,D,20130603,000000,26.7457,26.8036,26.4591,26.8036,25091.318426781,0
+PEJ.US,D,20130604,000000,26.9653,26.9653,26.4911,26.6568,26912.535215214,0
+PEJ.US,D,20130605,000000,26.549,26.578,26.1327,26.1507,101388.08027533,0
+PEJ.US,D,20130606,000000,26.1507,26.3704,26.007,26.3704,36674.77812131,0
+PEJ.US,D,20130607,000000,26.9183,26.9183,26.52,26.8794,45424.23215331,0
+PEJ.US,D,20130610,000000,26.9153,27.0641,26.8564,26.8754,39007.899078549,0
+PEJ.US,D,20130611,000000,26.8794,26.8994,26.54,26.6079,227015.97497844,0
+PEJ.US,D,20130612,000000,26.8954,26.8954,26.2366,26.3015,175904.69788127,0
+PEJ.US,D,20130613,000000,26.2545,26.7637,26.2266,26.7187,31415.488715768,0
+PEJ.US,D,20130614,000000,26.6369,26.7577,26.558,26.6668,22790.25409068,0
+PEJ.US,D,20130617,000000,26.7367,26.9623,26.6998,26.8036,37215.733603022,0
+PEJ.US,D,20130618,000000,27.0302,27.2218,26.9653,27.172,43961.648813864,0
+PEJ.US,D,20130619,000000,27.2787,27.2787,26.9563,26.9563,31139.000358448,0
+PEJ.US,D,20130620,000000,26.7667,26.7667,26.0558,26.1707,125834.25920169,0
+PEJ.US,D,20130621,000000,26.1807,26.2396,25.7085,25.8872,171856.54769312,0
+PEJ.US,D,20130624,000000,25.5079,25.6885,25.2254,25.5179,104395.39204588,0
+PEJ.US,D,20130625,000000,25.7175,25.8972,25.7175,25.7933,91675.925839758,0
+PEJ.US,D,20130626,000000,25.997,26.1707,25.989,26.1327,116683.09563605,0
+PEJ.US,D,20130627,000000,26.3624,26.4911,26.3534,26.4621,38430.879898055,0
+PEJ.US,D,20130628,000000,26.4422,26.578,26.3784,26.4323,29451.018901622,0
+PEJ.US,D,20130701,000000,26.5879,26.9563,26.5879,26.8794,15848.993844776,0
+PEJ.US,D,20130702,000000,26.9463,27.0681,26.8504,26.9842,17812.461889511,0
+PEJ.US,D,20130703,000000,26.9183,27.125,26.8594,27.0392,6893.1753141964,0
+PEJ.US,D,20130705,000000,27.3156,27.4774,27.162,27.4774,24494.263858075,0
+PEJ.US,D,20130708,000000,27.692,27.7469,27.5693,27.6271,71800.820733864,0
+PEJ.US,D,20130709,000000,27.7199,27.8707,27.6271,27.8318,42986.92717737,0
+PEJ.US,D,20130710,000000,27.9196,27.9196,27.702,27.8517,132717.41682179,0
+PEJ.US,D,20130711,000000,28.2221,28.241,28.1092,28.2221,225357.04483452,0
+PEJ.US,D,20130712,000000,28.3259,28.3259,28.0603,28.3059,65708.05917872,0
+PEJ.US,D,20130715,000000,28.3717,28.4976,28.258,28.3349,73237.358068634,0
+PEJ.US,D,20130716,000000,28.4386,28.4386,28.1771,28.296,42417.922152161,0
+PEJ.US,D,20130717,000000,28.4586,28.4586,28.1951,28.287,145349.72908919,0
+PEJ.US,D,20130718,000000,28.4187,28.6014,28.4087,28.5255,46424.999794478,0
+PEJ.US,D,20130719,000000,28.6104,28.6104,28.1851,28.296,104719.96533491,0
+PEJ.US,D,20130722,000000,28.3159,28.3159,28.1482,28.248,29278.714563002,0
+PEJ.US,D,20130723,000000,28.267,28.296,27.9096,27.9376,186825.9879954,0
+PEJ.US,D,20130724,000000,27.9196,28.0893,27.7099,27.7569,76891.812878428,0
+PEJ.US,D,20130725,000000,27.7848,27.9196,27.654,27.8997,106164.51682496,0
+PEJ.US,D,20130726,000000,27.8997,28.1482,27.8807,28.1482,15521.415247516,0
+PEJ.US,D,20130729,000000,27.9745,28.1851,27.9466,28.0044,118761.767163,0
+PEJ.US,D,20130730,000000,28.1582,28.241,28.1092,28.1771,12390.885839456,0
+PEJ.US,D,20130731,000000,28.241,28.4386,28.2321,28.2321,37345.963626398,0
+PEJ.US,D,20130801,000000,28.4087,28.8539,28.3797,28.809,30103.170787909,0
+PEJ.US,D,20130802,000000,28.809,29.0446,28.7591,29.0346,29148.484539627,0
+PEJ.US,D,20130805,000000,29.0946,29.0946,28.9408,29.0267,48378.450145108,0
+PEJ.US,D,20130806,000000,29.0746,29.0746,28.6373,28.7222,31060.862344423,0
+PEJ.US,D,20130807,000000,28.6843,28.7502,28.4976,28.5714,29457.029518085,0
+PEJ.US,D,20130808,000000,28.826,29.1953,28.809,29.0946,82330.419008463,0
+PEJ.US,D,20130809,000000,29.1594,29.1594,28.9118,28.9677,48824.237532816,0
+PEJ.US,D,20130812,000000,28.9588,29.0946,28.8449,28.9218,25952.840119879,0
+PEJ.US,D,20130813,000000,28.9867,28.9867,28.6104,28.8839,34076.188270267,0
+PEJ.US,D,20130814,000000,28.779,28.9408,28.7502,28.7591,57152.948412372,0
+PEJ.US,D,20130815,000000,28.5714,28.6184,28.277,28.3159,41857.933051647,0
+PEJ.US,D,20130816,000000,28.248,28.5155,28.248,28.296,125860.30520637,0
+PEJ.US,D,20130819,000000,28.3797,28.4386,28.2321,28.2321,145342.71670331,0
+PEJ.US,D,20130820,000000,28.2031,28.6933,28.2031,28.6373,26629.03447202,0
+PEJ.US,D,20130821,000000,28.5445,28.6643,28.3529,28.4187,14098.902684494,0
+PEJ.US,D,20130822,000000,28.5445,29.0067,28.5445,28.8449,33617.377880221,0
+PEJ.US,D,20130823,000000,28.9498,28.9967,28.789,28.8739,17143.279923244,0
+PEJ.US,D,20130826,000000,28.9867,29.0846,28.799,28.826,45716.748821199,0
+PEJ.US,D,20130827,000000,28.4386,28.5255,27.692,28.1092,73583.970284695,0
+PEJ.US,D,20130828,000000,28.0334,28.3259,28.0234,28.1951,25722.433155446,0
+PEJ.US,D,20130829,000000,28.296,28.5914,28.296,28.4876,16801.676554237,0
+PEJ.US,D,20130830,000000,28.4386,28.4386,28.0793,28.1192,37306.894619385,0
+PEJ.US,D,20130903,000000,28.5215,28.5405,28.1252,28.2281,72344.781523808,0
+PEJ.US,D,20130904,000000,28.273,28.4746,28.1731,28.4147,57759.018905773,0
+PEJ.US,D,20130905,000000,28.4836,28.5575,28.4836,28.5035,13217.345603184,0
+PEJ.US,D,20130906,000000,28.5485,28.5874,28.254,28.5115,26901.515751698,0
+PEJ.US,D,20130909,000000,28.6553,28.7591,28.6463,28.7502,35529.755685017,0
+PEJ.US,D,20130910,000000,29.0137,29.1474,28.8419,29.1375,43575.967590791,0
+PEJ.US,D,20130911,000000,29.1693,29.1773,28.9677,29.1225,20230.73324665,0
+PEJ.US,D,20130912,000000,29.1773,29.3281,29.1405,29.1773,20937.982450519,0
+PEJ.US,D,20130913,000000,29.1663,29.373,29.1195,29.373,20180.644776121,0
+PEJ.US,D,20130916,000000,29.8312,29.8312,29.416,29.4499,113144.84607788,0
+PEJ.US,D,20130917,000000,29.5996,29.7224,29.5417,29.7144,21464.913160483,0
+PEJ.US,D,20130918,000000,29.6845,29.9739,29.5048,29.915,134519.59999141,0
+PEJ.US,D,20130919,000000,30.1197,30.1287,29.8762,29.934,258894.28116189,0
+PEJ.US,D,20130920,000000,29.9929,30.0298,29.7224,29.7304,43495.826037944,0
+PEJ.US,D,20130923,000000,29.8662,29.8662,29.2882,29.5048,28751.783853038,0
+PEJ.US,D,20130924,000000,29.924,29.924,29.4749,29.5517,51971.797020856,0
+PEJ.US,D,20130925,000000,29.6945,29.6945,29.4659,29.5228,26754.255648342,0
+PEJ.US,D,20130926,000000,29.7793,29.8572,29.6086,29.8572,43647.093218942,0
+PEJ.US,D,20130927,000000,29.6565,29.8762,29.6565,29.8662,45169.782723022,0
+PEJ.US,D,20130930,000000,29.6655,29.8093,29.373,29.7693,37139.599127818,0
+PEJ.US,D,20131001,000000,30.0019,30.1656,29.7893,30.1656,73997.701051264,0
+PEJ.US,D,20131002,000000,30.1287,30.1457,29.924,30.1097,70080.782655899,0
+PEJ.US,D,20131003,000000,30.0019,30.1656,29.5517,29.7793,35824.275891728,0
+PEJ.US,D,20131004,000000,29.7144,29.9839,29.4399,29.944,51246.515967597,0
+PEJ.US,D,20131007,000000,29.6845,29.7594,29.6286,29.6286,72238.593966287,0
+PEJ.US,D,20131008,000000,29.6845,29.7144,29.1663,29.1753,87199.018343879,0
+PEJ.US,D,20131009,000000,29.1933,29.2123,28.832,29.0916,237999.37479603,0
+PEJ.US,D,20131010,000000,29.2512,29.7144,29.2512,29.6655,80800.717118508,0
+PEJ.US,D,20131011,000000,29.8951,30.0468,29.6385,29.9639,35600.881313169,0
+PEJ.US,D,20131014,000000,29.915,30.0748,29.7304,30.0468,35507.716757985,0
+PEJ.US,D,20131015,000000,29.9929,29.9929,29.6755,29.7304,22050.948265672,0
+PEJ.US,D,20131016,000000,29.934,30.1557,29.934,30.1287,99243.291967274,0
+PEJ.US,D,20131017,000000,30.0918,30.2605,29.9739,30.2505,51702.32104941,0
+PEJ.US,D,20131018,000000,30.6248,30.7905,30.529,30.7815,61795.147860997,0
+PEJ.US,D,20131021,000000,30.8554,30.8654,30.7156,30.8185,51483.935317904,0
+PEJ.US,D,20131022,000000,30.8953,31.0391,30.6966,31.0002,48381.45545334,0
+PEJ.US,D,20131023,000000,31.0102,31.0391,30.6498,30.7526,158428.83051371,0
+PEJ.US,D,20131024,000000,30.9353,31.0651,30.7815,31.0471,79131.769280483,0
+PEJ.US,D,20131025,000000,31.1209,31.1708,30.9453,31.1109,36273.068587667,0
+PEJ.US,D,20131028,000000,31.2197,31.2197,30.9453,31.0201,56169.210851184,0
+PEJ.US,D,20131029,000000,31.2637,31.2637,31.0291,31.2377,332990.15561539,0
+PEJ.US,D,20131030,000000,31.3785,31.4085,31.0201,31.1409,74991.456306559,0
+PEJ.US,D,20131031,000000,31.1808,31.4474,30.9353,31.3226,53239.035325239,0
+PEJ.US,D,20131101,000000,31.8437,31.8437,31.0002,31.2377,53852.118204514,0
+PEJ.US,D,20131104,000000,31.4574,31.5871,31.1908,31.4374,74195.049625148,0
+PEJ.US,D,20131105,000000,31.2287,31.626,31.0949,31.5681,106812.66163361,0
+PEJ.US,D,20131106,000000,31.636,31.7109,31.2287,31.3026,47306.556875788,0
+PEJ.US,D,20131107,000000,31.3695,31.3695,30.2505,30.3083,77466.8285201,0
+PEJ.US,D,20131108,000000,30.3842,30.8854,30.3842,30.8374,38413.849818075,0
+PEJ.US,D,20131111,000000,30.9712,31.0571,30.8854,30.9053,68393.802968483,0
+PEJ.US,D,20131112,000000,31.0102,31.0102,30.8464,30.9812,54358.011756856,0
+PEJ.US,D,20131113,000000,30.9453,31.3496,30.8464,31.3406,54113.580020675,0
+PEJ.US,D,20131114,000000,31.3496,31.3695,31.1029,31.2727,68116.312841753,0
+PEJ.US,D,20131115,000000,31.4972,31.4972,31.2727,31.3595,93556.247023415,0
+PEJ.US,D,20131118,000000,31.4872,31.4872,30.9453,31.0391,123040.32431559,0
+PEJ.US,D,20131119,000000,30.9453,31.075,30.7526,30.7815,33843.777767012,0
+PEJ.US,D,20131120,000000,30.9153,31.0002,30.6408,30.7156,36369.238451083,0
+PEJ.US,D,20131121,000000,30.7815,31.3785,30.7815,31.3226,39269.36089471,0
+PEJ.US,D,20131122,000000,31.5322,31.5322,31.2637,31.3885,35554.799920282,0
+PEJ.US,D,20131125,000000,31.636,31.636,31.1509,31.2197,44563.712229622,0
+PEJ.US,D,20131126,000000,31.2287,31.3226,31.085,31.2377,66531.513634216,0
+PEJ.US,D,20131127,000000,31.3885,31.4085,31.2287,31.3985,63754.60882809,0
+PEJ.US,D,20131129,000000,31.5611,31.7019,31.3595,31.4174,24984.129099849,0
+PEJ.US,D,20131202,000000,31.3885,31.3885,31.0291,31.085,32420.263434579,0
+PEJ.US,D,20131203,000000,30.8854,30.9153,30.6149,30.6588,30374.650298176,0
+PEJ.US,D,20131204,000000,30.6778,30.8854,30.3742,30.7526,50141.564307728,0
+PEJ.US,D,20131205,000000,30.7995,30.9622,30.7336,30.8554,64474.881034297,0
+PEJ.US,D,20131206,000000,31.2197,31.2197,31.0002,31.1409,35221.210706559,0
+PEJ.US,D,20131209,000000,31.1209,31.2926,31.1209,31.1309,43871.489566912,0
+PEJ.US,D,20131210,000000,31.1309,31.2197,30.9902,31.0391,274007.97625931,0
+PEJ.US,D,20131211,000000,31.0571,31.1608,30.7905,30.8464,50891.889596252,0
+PEJ.US,D,20131212,000000,30.7526,30.9453,30.7526,30.7815,42736.484824725,0
+PEJ.US,D,20131213,000000,30.9153,30.9902,30.7995,30.9053,23452.423671073,0
+PEJ.US,D,20131216,000000,31.1029,31.3126,31.1029,31.3126,21527.022863939,0
+PEJ.US,D,20131217,000000,31.3985,31.3985,31.0291,31.1908,46604.316518972,0
+PEJ.US,D,20131218,000000,31.1309,31.7299,30.8374,31.7299,27801.104682398,0
+PEJ.US,D,20131219,000000,31.7109,31.7498,31.5052,31.5681,26247.360326589,0
+PEJ.US,D,20131220,000000,31.5861,31.9664,31.5861,31.9664,78608.845648161,0
+PEJ.US,D,20131223,000000,32.0872,32.212,32.0014,32.1262,48734.078285864,0
+PEJ.US,D,20131224,000000,32.1262,32.3278,32.1262,32.3088,34381.727940493,0
+PEJ.US,D,20131226,000000,32.4586,32.5035,32.3827,32.4496,34849.554255234,0
+PEJ.US,D,20131227,000000,32.4676,32.4845,32.1931,32.2988,17626.132779143,0
+PEJ.US,D,20131230,000000,32.3278,32.4316,32.2409,32.4027,67931.987270206,0
+PEJ.US,D,20131231,000000,32.4316,32.5135,32.2898,32.3447,90972.683713531,0
+PEJ.US,D,20140102,000000,32.3358,32.3358,32.0593,32.1931,28082.601886771,0
+PEJ.US,D,20140103,000000,32.2709,32.3088,32.0104,32.0203,37022.392106781,0
+PEJ.US,D,20140106,000000,32.1461,32.1461,31.671,31.7389,42851.688306942,0
+PEJ.US,D,20140107,000000,31.9095,32.1561,31.8626,31.9664,45548.451560221,0
+PEJ.US,D,20140108,000000,32.0493,32.0683,31.8706,32.0014,80241.729787405,0
+PEJ.US,D,20140109,000000,32.0014,32.0293,31.6909,31.9464,42560.173408463,0
+PEJ.US,D,20140110,000000,31.9464,32.0293,31.7878,32.0104,63993.029947808,0
+PEJ.US,D,20140113,000000,31.9375,32.0203,31.4254,31.5132,62286.014872181,0
+PEJ.US,D,20140114,000000,31.5761,31.9095,31.5212,31.8995,38942.784066861,0
+PEJ.US,D,20140115,000000,31.9564,32.1162,31.9564,32.0872,110242.72009544,0
+PEJ.US,D,20140116,000000,32.1062,32.1741,31.9564,31.9824,37009.369104443,0
+PEJ.US,D,20140117,000000,32.0104,32.0104,31.8147,31.8526,65670.993710529,0
+PEJ.US,D,20140121,000000,31.9375,32.0393,31.5961,31.8337,68756.443495113,0
+PEJ.US,D,20140122,000000,32.2409,32.2409,31.8526,31.9824,194091.82153034,0
+PEJ.US,D,20140123,000000,31.9275,31.9275,31.5302,31.662,104084.8435286,0
+PEJ.US,D,20140124,000000,31.4354,31.4354,30.8724,30.8824,66354.200448544,0
+PEJ.US,D,20140127,000000,30.8724,31.0172,30.3133,30.495,87952.348940634,0
+PEJ.US,D,20140128,000000,30.495,30.8524,30.495,30.7975,35191.157624242,0
+PEJ.US,D,20140129,000000,30.6009,30.6009,30.1976,30.2166,92275.985716695,0
+PEJ.US,D,20140130,000000,30.3513,30.8434,30.3513,30.7306,29105.408454972,0
+PEJ.US,D,20140131,000000,30.4861,30.9682,30.4381,30.7406,112030.87849332,0
+PEJ.US,D,20140203,000000,30.7695,30.7695,29.6885,29.7843,679742.61939332,0
+PEJ.US,D,20140204,000000,29.8522,30.2465,29.8522,30.1606,67761.686470408,0
+PEJ.US,D,20140205,000000,29.8902,30.0598,29.5557,29.9101,52556.830356634,0
+PEJ.US,D,20140206,000000,30.0698,30.6648,30.0698,30.6109,479018.08259554,0
+PEJ.US,D,20140207,000000,30.6936,31.1189,30.6936,31.1189,73878.490491405,0
+PEJ.US,D,20140210,000000,31.1788,31.3006,31.1189,31.2906,37230.760144181,0
+PEJ.US,D,20140211,000000,31.3486,31.681,31.3486,31.6151,35666.998094267,0
+PEJ.US,D,20140212,000000,31.6051,31.8147,31.5302,31.5961,45783.867371708,0
+PEJ.US,D,20140213,000000,31.5042,31.8337,31.3575,31.7968,29429.981744,0
+PEJ.US,D,20140214,000000,31.7099,32.1062,31.7099,32.0493,30070.11239736,0
+PEJ.US,D,20140218,000000,32.1931,32.1931,31.9754,32.0393,41522.340299103,0
+PEJ.US,D,20140219,000000,31.9464,32.1262,31.8068,31.8068,56520.831914297,0
+PEJ.US,D,20140220,000000,31.9464,32.222,31.9464,32.1561,118123.64004846,0
+PEJ.US,D,20140221,000000,32.2898,32.4676,32.2319,32.3927,138209.11673058,0
+PEJ.US,D,20140224,000000,32.5035,32.9218,32.5035,32.798,45465.304699143,0
+PEJ.US,D,20140225,000000,32.8868,33.0655,32.798,32.8868,60455.782159053,0
+PEJ.US,D,20140226,000000,32.9787,33.2841,32.9308,33.1004,61608.818750629,0
+PEJ.US,D,20140227,000000,33.1583,33.361,33.0275,33.361,66568.579102408,0
+PEJ.US,D,20140228,000000,33.4498,33.5556,33.2642,33.4048,179771.52780611,0
+PEJ.US,D,20140303,000000,33.2272,33.2272,32.779,33.0365,100814.06640306,0
+PEJ.US,D,20140304,000000,33.5936,33.7084,33.4498,33.6315,55150.411360624,0
+PEJ.US,D,20140305,000000,33.6615,33.6615,33.5366,33.6315,230928.88629616,0
+PEJ.US,D,20140306,000000,33.7463,33.906,33.7184,33.8531,53735.912952886,0
+PEJ.US,D,20140307,000000,34.0787,34.0787,33.7563,33.9359,45376.147221602,0
+PEJ.US,D,20140310,000000,33.916,34.0118,33.5756,33.6894,44533.659147305,0
+PEJ.US,D,20140311,000000,33.7373,33.9659,33.4428,33.4777,79862.059180795,0
+PEJ.US,D,20140312,000000,33.389,33.6894,33.1873,33.6704,30087.14247734,0
+PEJ.US,D,20140313,000000,33.8151,33.8151,33.0655,33.1973,47320.581647536,0
+PEJ.US,D,20140314,000000,33.2542,33.371,32.8768,33.2072,40265.119688826,0
+PEJ.US,D,20140317,000000,33.3041,33.6215,33.3041,33.4688,25922.787037562,0
+PEJ.US,D,20140318,000000,33.6894,33.8061,33.6025,33.7563,32542.47930267,0
+PEJ.US,D,20140319,000000,33.7962,33.7962,33.1583,33.2741,53343.219343939,0
+PEJ.US,D,20140320,000000,33.2542,33.4777,33.1973,33.4048,33015.314464463,0
+PEJ.US,D,20140321,000000,33.6025,33.6615,33.2172,33.2172,21504.983936907,0
+PEJ.US,D,20140324,000000,33.4148,33.4148,32.4416,32.744,48301.313900493,0
+PEJ.US,D,20140325,000000,32.9787,33.0075,32.5035,32.5924,23938.281835204,0
+PEJ.US,D,20140326,000000,32.6682,32.6682,31.9464,31.9464,52728.132925843,0
+PEJ.US,D,20140327,000000,31.8905,31.8905,31.5132,31.7488,67476.182188393,0
+PEJ.US,D,20140328,000000,31.8147,32.222,31.8147,32.0593,22738.16208133,0
+PEJ.US,D,20140331,000000,32.222,32.4935,32.2031,32.4027,20609.402083849,0
+PEJ.US,D,20140401,000000,32.6861,33.1004,32.6202,33.1004,85167.429979224,0
+PEJ.US,D,20140402,000000,33.1583,33.1583,32.8868,33.0365,50759.656034055,0
+PEJ.US,D,20140403,000000,33.1104,33.1194,32.4765,32.5924,78950.449017168,0
+PEJ.US,D,20140404,000000,32.7151,32.7341,31.652,31.7009,34641.186217834,0
+PEJ.US,D,20140407,000000,31.5042,31.5042,30.525,30.8923,579771.04106456,0
+PEJ.US,D,20140408,000000,30.8065,31.3106,30.7595,31.2357,51822.53337868,0
+PEJ.US,D,20140409,000000,31.4753,31.8068,31.3396,31.7678,26703.165408403,0
+PEJ.US,D,20140410,000000,31.8147,31.8147,30.7875,30.8624,132966.85740501,0
+PEJ.US,D,20140411,000000,30.6388,30.9872,30.4381,30.5919,111661.22558082,0
+PEJ.US,D,20140414,000000,30.7406,31.0621,30.525,30.8065,62833.982739768,0
+PEJ.US,D,20140415,000000,30.7875,31.0541,30.2066,30.7406,93587.301875143,0
+PEJ.US,D,20140416,000000,31.0541,31.1788,30.9023,31.1788,24285.895820675,0
+PEJ.US,D,20140417,000000,31.2807,31.4254,31.1189,31.1189,17831.495508312,0
+PEJ.US,D,20140421,000000,31.082,31.1489,30.9782,31.0172,30931.634090458,0
+PEJ.US,D,20140422,000000,31.2807,31.643,31.0721,31.5761,55252.591840503,0
+PEJ.US,D,20140423,000000,31.4952,31.4952,31.0441,31.0441,82181.155366287,0
+PEJ.US,D,20140424,000000,31.0541,31.2357,30.8624,31.1389,23160.908772594,0
+PEJ.US,D,20140425,000000,31.0919,31.0919,30.4471,30.4471,24007.403924534,0
+PEJ.US,D,20140428,000000,30.5819,30.5819,29.6325,29.9969,64188.374982871,0
+PEJ.US,D,20140429,000000,30.0698,30.495,30.0698,30.4381,36312.13759468,0
+PEJ.US,D,20140430,000000,30.2265,30.6648,30.2265,30.6468,16887.828723546,0
+PEJ.US,D,20140501,000000,30.7695,30.8824,30.525,30.7875,119049.27498384,0
+PEJ.US,D,20140502,000000,30.8923,31.2627,30.8624,31.1389,140678.47832766,0
+PEJ.US,D,20140505,000000,31.0441,31.1588,30.8155,31.1089,15618.586880342,0
+PEJ.US,D,20140506,000000,30.9872,31.1289,30.6468,30.6468,44684.926328302,0
+PEJ.US,D,20140507,000000,30.8434,30.9023,30.3133,30.535,97153.600976805,0
+PEJ.US,D,20140508,000000,30.3413,30.7216,29.9879,30.0868,69790.269526831,0
+PEJ.US,D,20140509,000000,30.2755,30.3043,29.9689,30.1876,50331.900495738,0
+PEJ.US,D,20140512,000000,30.2465,30.7695,30.2465,30.7036,30889.559775214,0
+PEJ.US,D,20140513,000000,30.7595,30.7595,30.4571,30.525,183136.47125624,0
+PEJ.US,D,20140514,000000,30.4861,30.505,30.0418,30.1247,57835.153380977,0
+PEJ.US,D,20140515,000000,29.949,29.9689,29.4988,29.8902,216877.06677397,0
+PEJ.US,D,20140516,000000,29.8422,29.9689,29.6505,29.949,14946.399605844,0
+PEJ.US,D,20140519,000000,29.8243,30.1976,29.8243,30.1796,213770.57983176,0
+PEJ.US,D,20140520,000000,30.0698,30.1247,29.8712,29.9689,42563.178716695,0
+PEJ.US,D,20140521,000000,30.1147,30.4092,30.0868,30.3702,45129.711946599,0
+PEJ.US,D,20140522,000000,30.553,30.7785,30.4571,30.7126,24902.985777592,0
+PEJ.US,D,20140523,000000,30.6936,30.9782,30.6648,30.9682,16450.055491123,0
+PEJ.US,D,20140527,000000,31.0541,31.4254,31.0361,31.3965,37084.501810237,0
+PEJ.US,D,20140528,000000,31.3206,31.4254,31.2078,31.4065,20941.989528161,0
+PEJ.US,D,20140529,000000,31.4254,31.5491,31.3106,31.5302,28681.659994297,0
+PEJ.US,D,20140530,000000,31.3765,31.5132,31.3575,31.4653,19618.652136786,0
+PEJ.US,D,20140602,000000,31.4952,31.7488,31.3006,31.7488,28403.168098156,0
+PEJ.US,D,20140603,000000,31.5961,31.5961,31.3675,31.4852,11725.710950831,0
+PEJ.US,D,20140604,000000,31.3396,31.652,31.3396,31.635,8682.3354814911,0
+PEJ.US,D,20140605,000000,31.7009,31.9824,31.6051,31.9275,26292.439950065,0
+PEJ.US,D,20140606,000000,32.0014,32.0593,31.9464,32.0104,17001.028666942,0
+PEJ.US,D,20140609,000000,31.8706,32.1262,31.8706,31.9824,27803.108221219,0
+PEJ.US,D,20140610,000000,31.8626,31.8626,31.7099,31.8068,32834.995970559,0
+PEJ.US,D,20140611,000000,31.7189,31.8237,31.6909,31.8068,7232.7751443828,0
+PEJ.US,D,20140612,000000,31.7968,31.7968,31.4354,31.4753,10478.50803466,0
+PEJ.US,D,20140613,000000,31.6051,31.6051,31.3396,31.5212,9239.3192737732,0
+PEJ.US,D,20140616,000000,31.5302,31.5671,31.3865,31.5671,15567.496640403,0
+PEJ.US,D,20140617,000000,31.5591,31.8068,31.5591,31.7968,25635.279216725,0
+PEJ.US,D,20140618,000000,31.7778,32.0493,31.6909,32.0493,56183.235622932,0
+PEJ.US,D,20140619,000000,32.0014,32.1561,31.9824,32.1062,24776.762831859,0
+PEJ.US,D,20140620,000000,32.1621,32.1621,32.0353,32.1232,7682.5696097329,0
+PEJ.US,D,20140623,000000,32.1032,32.1711,32.0353,32.1711,17114.228610337,0
+PEJ.US,D,20140624,000000,32.1711,32.3418,32.0163,32.0743,23567.62715329,0
+PEJ.US,D,20140625,000000,31.9524,32.3697,31.9245,32.3258,108031.81500628,0
+PEJ.US,D,20140626,000000,32.3597,32.4186,32.2001,32.3507,35721.093642438,0
+PEJ.US,D,20140627,000000,32.2958,32.4386,32.2679,32.4186,10346.274472463,0
+PEJ.US,D,20140630,000000,32.3328,32.4186,32.2579,32.3418,8587.1673874861,0
+PEJ.US,D,20140701,000000,32.4286,32.7321,32.4286,32.6362,42400.892072181,0
+PEJ.US,D,20140702,000000,32.6362,32.6931,32.5105,32.5305,16319.825467748,0
+PEJ.US,D,20140703,000000,32.6272,32.768,32.5205,32.6931,21173.398262005,0
+PEJ.US,D,20140707,000000,32.6362,32.6362,32.4815,32.5005,18837.271996534,0
+PEJ.US,D,20140708,000000,32.3418,32.4466,32.0163,32.0932,19415.292946438,0
+PEJ.US,D,20140709,000000,32.1332,32.3328,32.1332,32.3258,10340.263856,0
+PEJ.US,D,20140710,000000,31.9245,32.2878,31.9145,32.1132,25576.174821501,0
+PEJ.US,D,20140711,000000,32.1232,32.1232,31.9884,32.0653,24445.177156957,0
+PEJ.US,D,20140714,000000,32.1232,32.1711,32.0253,32.0653,19062.670113914,0
+PEJ.US,D,20140715,000000,31.9724,32.0553,31.7449,31.9055,15321.0613654,0
+PEJ.US,D,20140716,000000,32.2579,32.3328,32.1332,32.1332,11782.811807234,0
+PEJ.US,D,20140717,000000,31.9524,32.1032,31.7449,31.7449,39039.955699687,0
+PEJ.US,D,20140718,000000,31.7648,32.219,31.7648,32.1432,7206.7291397078,0
+PEJ.US,D,20140721,000000,31.9624,32.0163,31.8586,31.9145,8099.305684534,0
+PEJ.US,D,20140722,000000,31.9724,32.2958,31.9724,32.2479,12074.326705713,0
+PEJ.US,D,20140723,000000,32.1432,32.3058,32.1032,32.2479,8835.6062013098,0
+PEJ.US,D,20140724,000000,32.1901,32.2479,32.0932,32.2001,27243.119120705,0
+PEJ.US,D,20140725,000000,32.2091,32.2878,32.0653,32.1132,24321.959519456,0
+PEJ.US,D,20140728,000000,32.3058,32.3058,32.1132,32.2001,12022.234696363,0
+PEJ.US,D,20140729,000000,32.3507,32.4815,32.1801,32.1801,6722.8745143979,0
+PEJ.US,D,20140730,000000,32.1901,32.2778,31.8965,32.0653,16296.784771305,0
+PEJ.US,D,20140731,000000,31.7548,31.8586,31.4703,31.5082,26362.563808806,0
+PEJ.US,D,20140801,000000,31.3436,31.64,31.3436,31.5352,19005.569257511,0
+PEJ.US,D,20140804,000000,31.5731,31.9794,31.5731,31.9724,14386.41050533,0
+PEJ.US,D,20140805,000000,31.8297,31.8686,31.5082,31.6021,12510.096399315,0
+PEJ.US,D,20140806,000000,31.2387,31.4504,31.1039,31.1938,18598.850876816,0
+PEJ.US,D,20140807,000000,31.3915,31.4404,31.0221,31.077,16285.765307788,0
+PEJ.US,D,20140808,000000,31.1638,31.3056,31.1139,31.2956,13988.70804933,0
+PEJ.US,D,20140811,000000,31.3525,31.677,31.3525,31.5731,10919.286575315,0
+PEJ.US,D,20140812,000000,31.4902,31.5821,31.3156,31.4504,10307.205465451,0
+PEJ.US,D,20140813,000000,31.5452,31.7449,31.5452,31.7349,71057.507831214,0
+PEJ.US,D,20140814,000000,31.6021,31.7449,31.5821,31.7349,12485.05216405,0
+PEJ.US,D,20140815,000000,31.8397,31.8766,31.6021,31.7159,13822.414327174,0
+PEJ.US,D,20140818,000000,31.8865,32.0453,31.8865,31.9425,16483.113881672,0
+PEJ.US,D,20140819,000000,31.9524,32.1332,31.9524,32.0064,22608.933827365,0
+PEJ.US,D,20140820,000000,31.8766,31.9974,31.8686,31.9624,13737.263927274,0
+PEJ.US,D,20140821,000000,31.9335,31.9794,31.8865,31.9335,22086.010195043,0
+PEJ.US,D,20140822,000000,31.8965,32.0553,31.8586,32.0253,14236.145093743,0
+PEJ.US,D,20140825,000000,32.2958,32.3897,32.1332,32.3328,16170.561825572,0
+PEJ.US,D,20140826,000000,32.3328,32.3697,32.1711,32.1901,29877.772670529,0
+PEJ.US,D,20140827,000000,32.1901,32.1901,31.9794,32.0353,14342.332651264,0
+PEJ.US,D,20140828,000000,31.8586,32.1132,31.8586,32.0553,56708.162794075,0
+PEJ.US,D,20140829,000000,32.0163,32.0842,31.9145,32.0553,15301.025977189,0
+PEJ.US,D,20140902,000000,32.0163,32.1232,31.9335,32.1132,21316.651287718,0
+PEJ.US,D,20140903,000000,32.1621,32.2778,31.9884,31.9974,24567.393025048,0
+PEJ.US,D,20140904,000000,32.0932,32.1711,31.9055,31.9425,16791.658860131,0
+PEJ.US,D,20140905,000000,32.0553,32.1432,31.8297,32.1432,12211.569114962,0
+PEJ.US,D,20140908,000000,32.0553,32.229,32.0353,32.1901,27273.172203022,0
+PEJ.US,D,20140909,000000,32.0932,32.1901,32.0353,32.0353,8829.5955848463,0
+PEJ.US,D,20140910,000000,31.8965,32.0353,31.8686,32.0064,72177.486032241,0
+PEJ.US,D,20140911,000000,31.8197,32.1432,31.8197,32.0932,17106.214455053,0
+PEJ.US,D,20140912,000000,32.0842,32.0842,31.8197,31.8766,5805.2537343073,0
+PEJ.US,D,20140915,000000,31.8865,31.8865,31.6021,31.6969,29516.13391331,0
+PEJ.US,D,20140916,000000,31.5352,31.7648,31.4015,31.7249,28404.169867567,0
+PEJ.US,D,20140917,000000,31.7648,31.9524,31.677,31.8586,14447.518439375,0
+PEJ.US,D,20140918,000000,31.9794,32.1531,31.9724,32.0553,32172.826390166,0
+PEJ.US,D,20140919,000000,32.0783,32.1941,31.9095,32.0393,10048.748957521,0
+PEJ.US,D,20140922,000000,31.8805,31.9185,31.4932,31.5671,30567.991794418,0
+PEJ.US,D,20140923,000000,31.5851,31.6041,31.3555,31.3755,11019.463516373,0
+PEJ.US,D,20140924,000000,31.3655,31.661,31.3286,31.661,10444.4478747,0
+PEJ.US,D,20140925,000000,31.4434,31.5022,31.2417,31.2986,8574.1443851486,0
+PEJ.US,D,20140926,000000,31.4045,31.7089,31.4045,31.67,11824.886122479,0
+PEJ.US,D,20140929,000000,31.2986,31.661,31.2986,31.5951,11241.856325521,0
+PEJ.US,D,20140930,000000,31.5192,31.8138,31.5192,31.8138,4651.2153733199,0
+PEJ.US,D,20141001,000000,31.6141,31.6141,30.9183,31.0042,11647.572936806,0
+PEJ.US,D,20141002,000000,30.9652,31.1159,30.4132,30.9572,16245.694531365,0
+PEJ.US,D,20141003,000000,31.3466,31.4832,31.3086,31.4234,19178.875365541,0
+PEJ.US,D,20141006,000000,31.661,31.6899,31.3376,31.3945,16060.367190408,0
+PEJ.US,D,20141007,000000,31.0889,31.2697,30.8883,30.8883,10278.154152544,0
+PEJ.US,D,20141008,000000,30.9842,31.1758,30.6608,31.1558,15321.0613654,0
+PEJ.US,D,20141009,000000,31.1658,31.2048,30.5679,30.6258,17965.73260933,0
+PEJ.US,D,20141010,000000,30.51,30.7086,30.1746,30.1746,28645.596295516,0
+PEJ.US,D,20141013,000000,30.1097,30.2405,29.3581,29.378,57583.709258922,0
+PEJ.US,D,20141014,000000,29.6805,29.9131,29.4709,29.6615,65861.329898539,0
+PEJ.US,D,20141015,000000,29.1405,29.5856,28.6433,29.378,66493.446396614,0
+PEJ.US,D,20141016,000000,28.8919,29.952,28.3319,29.8263,77362.6445014,0
+PEJ.US,D,20141017,000000,30.1447,30.6528,30.0099,30.3173,49845.040562196,0
+PEJ.US,D,20141020,000000,30.1447,30.8983,30.1447,30.8784,11706.67733203,0
+PEJ.US,D,20141021,000000,31.1259,31.3466,31.0142,31.2886,40034.712724393,0
+PEJ.US,D,20141022,000000,31.4234,31.5951,31.1259,31.1259,12956.885556433,0
+PEJ.US,D,20141023,000000,31.3655,31.642,31.2787,31.4534,11174.737775013,0
+PEJ.US,D,20141024,000000,31.4135,31.7179,31.4135,31.6999,19629.671600302,0
+PEJ.US,D,20141027,000000,31.5292,31.8337,31.5292,31.8138,35266.290330035,0
+PEJ.US,D,20141028,000000,31.7768,32.1661,31.7768,32.1372,91797.139938438,0
+PEJ.US,D,20141029,000000,32.2329,32.2998,31.9375,32.1272,11139.675845642,0
+PEJ.US,D,20141030,000000,31.9664,32.4955,31.9664,32.3937,12772.559984887,0
+PEJ.US,D,20141031,000000,32.791,32.8399,32.5155,32.5544,17742.338030771,0
+PEJ.US,D,20141103,000000,32.5355,32.7181,32.4955,32.5844,90545.929944624,0
+PEJ.US,D,20141104,000000,32.3457,32.3457,32.0393,32.2908,14721.001488463,0
+PEJ.US,D,20141105,000000,32.2908,32.2908,31.9664,32.0872,23330.207802982,0
+PEJ.US,D,20141106,000000,32.0783,32.213,32.0203,32.2041,39606.957186075,0
+PEJ.US,D,20141107,000000,32.1751,32.2041,31.9754,32.0872,27036.754622126,0
+PEJ.US,D,20141110,000000,32.2041,32.3637,32.2041,32.3288,7978.0915858539,0
+PEJ.US,D,20141111,000000,32.3457,32.4436,32.223,32.4037,10665.838914438,0
+PEJ.US,D,20141112,000000,32.3098,32.5444,32.2998,32.5055,24013.414540997,0
+PEJ.US,D,20141113,000000,32.4855,32.6981,32.3937,32.5744,14713.989102589,0
+PEJ.US,D,20141114,000000,32.5544,32.6981,32.5255,32.5744,7687.5784567858,0
+PEJ.US,D,20141117,000000,32.4855,32.5155,32.2619,32.2619,14461.543211123,0
+PEJ.US,D,20141118,000000,32.1841,32.5644,32.1841,32.4136,50328.895187506,0
+PEJ.US,D,20141119,000000,32.4136,32.4136,32.2908,32.3288,7101.5433515969,0
+PEJ.US,D,20141120,000000,32.0683,32.3737,32.0683,32.2329,16444.04487466,0
+PEJ.US,D,20141121,000000,32.5544,32.5644,32.2719,32.2719,81207.435499204,0
+PEJ.US,D,20141124,000000,32.4136,32.7181,32.4037,32.7181,61254.192379284,0
+PEJ.US,D,20141125,000000,32.6981,32.8798,32.6981,32.801,68287.615410962,0
+PEJ.US,D,20141126,000000,32.8699,32.8978,32.782,32.8209,53477.456444957,0
+PEJ.US,D,20141128,000000,32.9817,33.4398,32.9068,33.2412,36380.257914599,0
+PEJ.US,D,20141201,000000,33.0954,33.2013,32.8209,32.8209,12821.646686005,0
+PEJ.US,D,20141202,000000,32.9068,33.1334,32.9068,33.0695,15870.031002398,0
+PEJ.US,D,20141203,000000,33.0405,33.1234,32.9717,33.0695,20843.816125924,0
+PEJ.US,D,20141204,000000,33.0115,33.1044,32.9158,32.9338,18036.858237481,0
+PEJ.US,D,20141205,000000,33.1334,33.2592,33.1234,33.2492,21135.331024403,0
+PEJ.US,D,20141208,000000,33.2112,33.3271,32.9517,33.0505,12261.657585491,0
+PEJ.US,D,20141209,000000,32.7271,33.1134,32.5944,33.0695,16931.906577612,0
+PEJ.US,D,20141210,000000,33.1044,33.1044,32.7371,32.801,29438.997668695,0
+PEJ.US,D,20141211,000000,32.8209,33.5317,32.8209,33.1913,25988.90381866,0
+PEJ.US,D,20141212,000000,33.1713,33.4458,32.9917,33.1913,23414.356433471,0
+PEJ.US,D,20141215,000000,33.2112,33.3271,32.5255,32.6322,36164.877491325,0
+PEJ.US,D,20141216,000000,32.3737,32.5944,32.1561,32.1561,14365.373347708,0
+PEJ.US,D,20141217,000000,32.1661,32.9817,32.1661,32.9817,8551.1036887052,0
+PEJ.US,D,20141218,000000,33.2592,33.356,33.0115,33.3271,41359.051885179,0
+PEJ.US,D,20141219,000000,33.347,33.5227,33.2412,33.4308,9927.5348588412,0
+PEJ.US,D,20141222,000000,33.4658,33.7054,33.4658,33.6285,52158.126131224,0
+PEJ.US,D,20141223,000000,33.7433,33.885,33.7244,33.7932,10231.070990247,0
+PEJ.US,D,20141224,000000,33.905,34.0578,33.7343,33.876,10516.575272262,0
+PEJ.US,D,20141226,000000,33.9929,34.1277,33.9349,34.0478,72937.829014871,0
+PEJ.US,D,20141229,000000,33.9349,34.3442,33.9349,34.3442,15784.880602499,0
+PEJ.US,D,20141230,000000,34.2144,34.4131,34.0478,34.0977,21218.477885481,0
+PEJ.US,D,20141231,000000,34.1277,34.3352,34.0388,34.0578,24054.487086831,0
+PEJ.US,D,20150102,000000,34.1356,34.3163,33.5227,33.8331,36491.454319174,0
+PEJ.US,D,20150105,000000,33.5037,33.5327,32.9917,33.2212,46210.621140614,0
+PEJ.US,D,20150106,000000,33.2891,33.356,32.5934,33.0405,26234.337324252,0
+PEJ.US,D,20150107,000000,33.4009,34.0018,33.4009,33.885,58812.880325702,0
+PEJ.US,D,20150108,000000,34.2983,34.7166,34.2983,34.5758,132659.31419597,0
+PEJ.US,D,20150109,000000,34.6407,34.6607,34.1945,34.3352,115747.44300657,0
+PEJ.US,D,20150112,000000,34.4331,34.6217,34.2334,34.5758,49670.732684755,0
+PEJ.US,D,20150113,000000,34.8134,35.1558,34.5379,34.8034,103269.40322839,0
+PEJ.US,D,20150114,000000,34.7166,34.8034,34.2883,34.6217,44000.717820876,0
+PEJ.US,D,20150115,000000,34.6407,34.6407,34.0777,34.1556,88905.031650095,0
+PEJ.US,D,20150116,000000,34.0777,34.463,33.915,34.4331,33866.818463456,0
+PEJ.US,D,20150120,000000,34.6137,34.6137,34.0578,34.3083,64480.89165076,0
+PEJ.US,D,20150121,000000,34.2793,34.2883,33.9449,34.1845,45228.887118247,0
+PEJ.US,D,20150122,000000,34.3442,34.7565,34.1645,34.7465,32853.027819949,0
+PEJ.US,D,20150123,000000,34.6706,34.7845,34.5379,34.6607,28671.642300191,0
+PEJ.US,D,20150126,000000,34.491,34.9731,34.491,34.9731,43872.491336322,0
+PEJ.US,D,20150127,000000,34.6986,34.9371,34.481,34.8134,44923.34744802,0
+PEJ.US,D,20150128,000000,35.043,35.043,34.2703,34.3263,41420.159819224,0
+PEJ.US,D,20150129,000000,34.2044,34.5379,33.8431,34.5379,60576.996257733,0
+PEJ.US,D,20150130,000000,34.2983,34.3942,33.8581,33.867,84315.925980231,0
+PEJ.US,D,20150202,000000,33.9839,33.9929,33.1713,33.7733,202846.28440939,0
+PEJ.US,D,20150203,000000,33.876,34.2703,33.876,34.2524,36797.995758811,0
+PEJ.US,D,20150204,000000,34.0578,34.3842,34.0578,34.2234,41054.513984362,0
+PEJ.US,D,20150205,000000,34.2703,34.4041,34.2234,34.2883,32545.484610902,0
+PEJ.US,D,20150206,000000,34.3352,34.5289,34.1645,34.2703,40913.264497471,0
+PEJ.US,D,20150209,000000,34.1745,34.2624,33.8331,33.8331,36861.107231677,0
+PEJ.US,D,20150210,000000,34.2434,34.6796,33.9929,34.6037,36768.944445904,0
+PEJ.US,D,20150211,000000,34.7565,34.9551,34.6037,34.8424,29132.456229058,0
+PEJ.US,D,20150212,000000,35.2417,35.2686,34.8903,35.2596,74282.203563869,0
+PEJ.US,D,20150213,000000,35.2337,35.2886,35.0629,35.2417,29819.670044715,0
+PEJ.US,D,20150217,000000,35.2337,35.5271,35.2337,35.3913,44853.223589279,0
+PEJ.US,D,20150218,000000,35.4982,35.8995,35.4612,35.8995,26840.407817652,0
+PEJ.US,D,20150219,000000,36.175,36.2678,35.9374,36.2109,43786.339167012,0
+PEJ.US,D,20150220,000000,36.3367,36.3557,36.0542,36.2508,118229.82760598,0
+PEJ.US,D,20150223,000000,36.5393,36.5393,36.1001,36.2309,32699.757100131,0
+PEJ.US,D,20150224,000000,36.2209,36.3657,36.0911,36.2109,40292.167462912,0
+PEJ.US,D,20150225,000000,36.3267,36.4894,36.2978,36.4426,27340.290753531,0
+PEJ.US,D,20150226,000000,36.4994,36.4994,36.2409,36.2409,37210.72475597,0
+PEJ.US,D,20150227,000000,36.2309,36.4046,36.1001,36.139,75923.101858398,0
+PEJ.US,D,20150302,000000,36.0163,36.719,36.0163,36.7091,55390.836019163,0
+PEJ.US,D,20150303,000000,36.7091,36.747,36.2409,36.5094,172042.87680349,0
+PEJ.US,D,20150304,000000,36.4236,36.4236,36.0063,36.2109,138995.50571788,0
+PEJ.US,D,20150305,000000,36.2778,36.4046,36.139,36.2409,68817.551429158,0
+PEJ.US,D,20150306,000000,36.2029,36.738,35.614,35.643,88328.012469601,0
+PEJ.US,D,20150309,000000,35.9194,36.0453,35.7178,36.0063,20246.761557219,0
+PEJ.US,D,20150310,000000,35.8126,35.8126,35.3913,35.5371,32623.622624927,0
+PEJ.US,D,20150311,000000,35.614,35.6719,35.4013,35.5172,29894.802750509,0
+PEJ.US,D,20150312,000000,35.7098,36.4236,35.7098,36.4236,83501.48744943,0
+PEJ.US,D,20150313,000000,36.5193,36.7091,36.1839,36.3367,79939.19542541,0
+PEJ.US,D,20150316,000000,36.6262,36.7949,36.5892,36.719,50985.054151435,0
+PEJ.US,D,20150317,000000,36.8717,37.0624,36.728,37.0175,64726.325156352,0
+PEJ.US,D,20150318,000000,36.9686,37.1593,36.6462,37.0445,56649.058398851,0
+PEJ.US,D,20150319,000000,37.265,37.4437,37.0914,37.4437,43954.63642799,0
+PEJ.US,D,20150320,000000,37.6105,37.6384,37.3998,37.5346,121454.52333864,0
+PEJ.US,D,20150323,000000,37.5646,37.5646,37.268,37.307,46430.008641531,0
+PEJ.US,D,20150324,000000,37.1233,37.4288,37.1233,37.3259,115448.91572222,0
+PEJ.US,D,20150325,000000,37.2292,37.3259,36.157,36.157,117851.15876879,0
+PEJ.US,D,20150326,000000,35.7078,36.157,35.5721,36.0053,48310.329825189,0
+PEJ.US,D,20150327,000000,36.4904,36.5902,36.0532,36.5902,15369.146297108,0
+PEJ.US,D,20150330,000000,36.758,36.9606,36.721,36.8169,28130.686818478,0
+PEJ.US,D,20150331,000000,36.7031,36.8359,36.5803,36.6372,41549.388073189,0
+PEJ.US,D,20150401,000000,36.2778,36.4156,35.8985,36.0443,207368.27152874,0
+PEJ.US,D,20150402,000000,36.0822,36.2978,35.8885,35.9564,171709.28758976,0
+PEJ.US,D,20150406,000000,35.592,35.8985,35.4962,35.612,128625.18877957,0
+PEJ.US,D,20150407,000000,35.8406,35.8406,35.3146,35.3146,57316.236826297,0
+PEJ.US,D,20150408,000000,35.5062,36.0443,35.3884,36.0443,25514.065118045,0
+PEJ.US,D,20150409,000000,36.0822,36.0822,35.621,35.8496,25639.286294368,0
+PEJ.US,D,20150410,000000,35.8785,36.148,35.8496,35.9464,36287.093359415,0
+PEJ.US,D,20150413,000000,35.7827,36.2209,35.7827,35.9185,72678.370737531,0
+PEJ.US,D,20150414,000000,35.9085,35.9085,35.5351,35.6799,214794.38816937,0
+PEJ.US,D,20150415,000000,35.9085,36.0153,35.602,35.65,37279.8468453,0
+PEJ.US,D,20150416,000000,35.621,35.9963,35.621,35.8985,25891.732185834,0
+PEJ.US,D,20150417,000000,35.4483,35.7547,35.4183,35.4582,18826.252533018,0
+PEJ.US,D,20150420,000000,35.621,35.7647,35.3804,35.7547,84974.088482982,0
+PEJ.US,D,20150421,000000,35.8316,36.0053,35.6599,35.9364,50929.956833854,0
+PEJ.US,D,20150422,000000,35.8685,35.9764,35.592,35.8885,26145.17984671,0
+PEJ.US,D,20150423,000000,35.7916,36.2978,35.7916,36.165,22903.454034075,0
+PEJ.US,D,20150424,000000,36.4056,36.721,36.3367,36.5902,22244.289761914,0
+PEJ.US,D,20150427,000000,36.739,36.739,36.0902,36.1001,20286.832333642,0
+PEJ.US,D,20150428,000000,36.1939,36.3457,35.5821,36.157,49604.615903657,0
+PEJ.US,D,20150429,000000,35.8585,35.9664,35.019,35.3146,42040.255084373,0
+PEJ.US,D,20150430,000000,35.3983,35.4772,34.7615,34.7715,54692.60273999,0
+PEJ.US,D,20150501,000000,35.1917,35.4083,34.9691,35.4083,20600.386159154,0
+PEJ.US,D,20150504,000000,35.6799,35.7547,35.4183,35.4582,35447.61059335,0
+PEJ.US,D,20150505,000000,35.3884,35.4483,34.7984,34.8574,17045.106521007,0
+PEJ.US,D,20150506,000000,34.8673,34.9331,34.5798,34.7515,36895.167391637,0
+PEJ.US,D,20150507,000000,34.9791,35.5521,34.8084,35.4483,18238.213889007,0
+PEJ.US,D,20150508,000000,35.6799,36.0532,35.6599,35.7827,27711.947204856,0
+PEJ.US,D,20150511,000000,35.8216,36.0443,35.7916,35.8316,37750.678468272,0
+PEJ.US,D,20150512,000000,35.5152,35.7257,35.3244,35.621,10786.051243708,0
+PEJ.US,D,20150513,000000,35.6899,35.8316,35.4483,35.4862,23549.595303899,0
+PEJ.US,D,20150514,000000,35.641,35.8885,35.5431,35.8316,18928.433012897,0
+PEJ.US,D,20150515,000000,35.9274,35.9564,35.7647,35.8216,13863.486873007,0
+PEJ.US,D,20150518,000000,35.8585,36.0902,35.8406,36.0722,28784.842243587,0
+PEJ.US,D,20150519,000000,36.2978,36.3267,36.0443,36.0443,71376.070503778,0
+PEJ.US,D,20150520,000000,36.1101,36.1101,35.1917,35.1917,63715.539821078,0
+PEJ.US,D,20150521,000000,35.1139,35.2656,35.1139,35.2217,17987.771536363,0
+PEJ.US,D,20150522,000000,35.1428,35.1618,34.9691,35.049,22584.891361511,0
+PEJ.US,D,20150526,000000,35.1338,35.1338,34.475,34.5898,17541.984148655,0
+PEJ.US,D,20150527,000000,34.6846,35.1718,34.6846,35.1338,79896.119340755,0
+PEJ.US,D,20150528,000000,35.1518,35.1518,34.9601,35.019,16279.754691325,0
+PEJ.US,D,20150529,000000,34.9043,35.0949,34.7615,34.999,17253.474558408,0
+PEJ.US,D,20150601,000000,34.7984,35.3344,34.7984,35.2387,148814.84948038,0
+PEJ.US,D,20150602,000000,34.999,35.3434,34.999,35.1618,18956.482556393,0
+PEJ.US,D,20150603,000000,35.1618,35.3056,35.0769,35.2217,46953.934043264,0
+PEJ.US,D,20150604,000000,35.1338,35.3434,34.8274,34.8274,14954.413761128,0
+PEJ.US,D,20150605,000000,34.8863,35.1618,34.8574,35.1618,39529.820941461,0
+PEJ.US,D,20150608,000000,34.9511,35.1239,34.4081,34.4271,44861.237744564,0
+PEJ.US,D,20150609,000000,34.2554,34.3682,33.8151,34.3582,29452.020671033,0
+PEJ.US,D,20150610,000000,34.3482,34.8863,34.3482,34.6557,15341.096753612,0
+PEJ.US,D,20150611,000000,34.9243,34.9691,34.7116,34.8084,10493.534575819,0
+PEJ.US,D,20150612,000000,34.523,35.049,34.523,34.9043,14116.934533884,0
+PEJ.US,D,20150615,000000,34.6457,34.7795,34.5419,34.7026,12441.976079395,0
+PEJ.US,D,20150616,000000,34.5898,34.7415,34.5708,34.6746,42141.433794841,0
+PEJ.US,D,20150617,000000,34.7216,34.8274,34.6267,34.7984,28863.982027022,0
+PEJ.US,D,20150618,000000,34.7415,35.3344,34.7415,35.2387,14014.754054005,0
+PEJ.US,D,20150619,000000,35.3344,35.631,35.3344,35.5062,49254.998379365,0
+PEJ.US,D,20150622,000000,35.7347,35.8785,35.7078,35.8685,25200.511292534,0
+PEJ.US,D,20150623,000000,35.9664,35.9764,35.7257,35.7916,12265.664663133,0
+PEJ.US,D,20150624,000000,35.621,35.8116,35.4383,35.4483,62953.193299627,0
+PEJ.US,D,20150625,000000,35.7158,35.8406,35.5251,35.5821,34195.398830126,0
+PEJ.US,D,20150626,000000,35.6799,35.7737,35.5431,35.6899,26769.282189501,0
+PEJ.US,D,20150629,000000,35.2856,35.4672,34.7615,34.7615,17465.849673451,0
+PEJ.US,D,20150630,000000,34.9891,35.2576,34.9243,35.029,58250.887686367,0
+PEJ.US,D,20150701,000000,35.2217,35.3344,34.6367,34.8574,29173.528774892,0
+PEJ.US,D,20150702,000000,34.9891,35.039,34.6656,34.8574,19660.72645203,0
+PEJ.US,D,20150706,000000,34.6656,35.1818,34.6267,34.9891,18826.252533018,0
+PEJ.US,D,20150707,000000,35.1428,35.3734,34.6656,35.3734,34299.582848826,0
+PEJ.US,D,20150708,000000,35.019,35.019,34.5987,34.7216,13280.45707605,0
+PEJ.US,D,20150709,000000,35.1428,35.1718,34.8274,34.8274,15582.523181562,0
+PEJ.US,D,20150710,000000,35.2117,35.7257,35.2117,35.6989,11397.130584161,0
+PEJ.US,D,20150713,000000,36.0722,36.3367,35.9764,36.3068,56780.290191637,0
+PEJ.US,D,20150714,000000,36.175,36.3367,36.165,36.2878,30367.637912302,0
+PEJ.US,D,20150715,000000,36.165,36.2309,35.9185,36.0722,38795.523963506,0
+PEJ.US,D,20150716,000000,36.2029,36.3956,36.1839,36.2588,17774.394651909,0
+PEJ.US,D,20150717,000000,36.3367,36.3557,36.148,36.2588,12864.72277066,0
+PEJ.US,D,20150720,000000,36.2508,36.3367,36.13,36.13,21750.417442499,0
+PEJ.US,D,20150721,000000,36.13,36.2678,36.0243,36.2409,62431.271436715,0
+PEJ.US,D,20150722,000000,36.2778,36.5703,36.12,36.5603,32939.179989259,0
+PEJ.US,D,20150723,000000,36.9506,37.0944,36.0822,36.12,22903.454034075,0
+PEJ.US,D,20150724,000000,36.3367,36.5203,35.5621,35.5821,10457.470877038,0
+PEJ.US,D,20150727,000000,35.631,35.631,35.0849,35.2576,34195.398830126,0
+PEJ.US,D,20150728,000000,35.3804,35.7347,35.2117,35.5621,14116.934533884,0
+PEJ.US,D,20150729,000000,35.602,35.7257,35.4672,35.65,24574.405410922,0
+PEJ.US,D,20150730,000000,35.5721,35.7916,35.4772,35.7347,13802.378938962,0
+PEJ.US,D,20150731,000000,36.0153,36.2508,36.0153,36.13,15582.523181562,0
+PEJ.US,D,20150803,000000,36.2309,36.5992,36.2309,36.5303,33573.300026156,0
+PEJ.US,D,20150804,000000,36.6092,36.6741,36.4904,36.6272,15057.596010418,0
+PEJ.US,D,20150805,000000,36.5992,36.777,36.3956,36.4156,12127.420484473,0
+PEJ.US,D,20150806,000000,36.3367,36.3367,35.3804,35.6989,20175.635929068,0
+PEJ.US,D,20150807,000000,35.6799,35.7547,35.3884,35.631,17147.287000887,0
+PEJ.US,D,20150810,000000,35.8316,36.0243,35.6799,35.6799,56679.111481168,0
+PEJ.US,D,20150811,000000,35.5062,35.9863,35.5062,35.7547,13846.456793028,0
+PEJ.US,D,20150812,000000,35.5152,35.5351,34.8184,35.5351,19239.983299587,0
+PEJ.US,D,20150813,000000,35.641,36.0053,35.5521,35.8316,11606.500390972,0
+PEJ.US,D,20150814,000000,35.8406,35.9664,35.7737,35.9274,9201.2520361712,0
+PEJ.US,D,20150817,000000,35.9274,36.4346,35.7547,36.3956,8156.406540937,0
+PEJ.US,D,20150818,000000,36.4156,36.4156,36.0153,36.12,22066.976576242,0
+PEJ.US,D,20150819,000000,35.9863,36.165,35.8116,35.9664,14534.672378096,0
+PEJ.US,D,20150820,000000,35.5721,35.5721,34.8574,34.8574,19345.169087698,0
+PEJ.US,D,20150821,000000,34.4081,34.6557,33.917,34.0318,143265.04694577,0
+PEJ.US,D,20150824,000000,33.356,33.7074,22.7278,32.5914,337929.88057896,0
+PEJ.US,D,20150825,000000,32.78,33.7453,32.753,32.761,45280.979127597,0
+PEJ.US,D,20150826,000000,33.4019,33.6684,32.5614,33.6684,35659.985708393,0
+PEJ.US,D,20150827,000000,33.9869,34.1775,33.6006,34.0128,21544.052943919,0
+PEJ.US,D,20150828,000000,34.1207,34.2733,34.0128,34.2174,31894.334494025,0
+PEJ.US,D,20150831,000000,34.1486,34.3023,33.8151,33.927,11397.130584161,0
+PEJ.US,D,20150901,000000,33.4757,33.6006,33.2312,33.2312,22798.268245965,0
+PEJ.US,D,20150902,000000,33.6195,34.2364,33.6195,34.1875,80312.855415556,0
+PEJ.US,D,20150903,000000,34.4471,34.7116,34.3023,34.3682,12969.908558771,0
+PEJ.US,D,20150904,000000,33.9669,34.5798,33.897,34.4571,12549.165406327,0
+PEJ.US,D,20150908,000000,34.8863,35.1618,34.7895,35.1518,25725.438463677,0
+PEJ.US,D,20150909,000000,35.3056,35.4862,34.9043,34.9043,46639.378448342,0
+PEJ.US,D,20150910,000000,35.039,35.2477,34.9421,35.0589,19958.251966972,0
+PEJ.US,D,20150911,000000,35.0849,35.3634,34.9691,35.3634,131970.09684149,0
+PEJ.US,D,20150914,000000,35.3884,35.3983,35.2576,35.3434,16314.816620695,0
+PEJ.US,D,20150915,000000,35.3983,35.5431,35.1518,35.4483,29281.719871234,0
+PEJ.US,D,20150916,000000,35.4183,35.7158,35.3804,35.7078,78220.159116856,0
+PEJ.US,D,20150917,000000,35.6899,36.5104,35.6899,36.0822,19400.266405279,0
+PEJ.US,D,20150918,000000,35.6919,36.0413,35.5371,35.5451,25013.180412756,0
+PEJ.US,D,20150921,000000,35.7277,36.0463,35.4303,35.7178,21934.743014045,0
+PEJ.US,D,20150922,000000,35.3654,35.4103,34.9053,35.0769,136312.76723635,0
+PEJ.US,D,20150923,000000,35.2027,35.2327,34.9341,35.2027,18159.074105572,0
+PEJ.US,D,20150924,000000,34.9701,34.9901,34.5808,34.9341,16473.096187567,0
+PEJ.US,D,20150925,000000,35.2866,35.3066,34.6946,34.8584,12011.215232846,0
+PEJ.US,D,20150928,000000,34.6377,34.6467,33.6095,33.6884,22042.934110388,0
+PEJ.US,D,20150929,000000,33.7074,33.7752,33.2981,33.5616,152193.81770227,0
+PEJ.US,D,20150930,000000,33.927,34.1207,33.5716,34.1207,16190.597213783,0
+PEJ.US,D,20151001,000000,34.1386,34.2174,33.7852,34.1875,9715.1597437984,0
+PEJ.US,D,20151002,000000,33.8601,34.5429,33.6095,34.5429,89833.671893702,0
+PEJ.US,D,20151005,000000,34.7905,35.3364,34.7625,35.2866,63865.805232665,0
+PEJ.US,D,20151006,000000,35.3066,35.3166,34.486,34.486,18806.217144806,0
+PEJ.US,D,20151007,000000,34.2653,34.8484,34.2653,34.8484,13022.000568121,0
+PEJ.US,D,20151008,000000,34.9521,35.1438,34.7036,35.0959,15669.677120282,0
+PEJ.US,D,20151009,000000,35.1348,35.643,35.1348,35.614,35095.989530237,0
+PEJ.US,D,20151012,000000,35.6619,36.168,35.6619,36.122,35273.302715909,0
+PEJ.US,D,20151013,000000,35.8236,36.122,35.6999,35.7277,45959.177018559,0
+PEJ.US,D,20151014,000000,35.8336,35.9005,35.0959,35.2027,8566.1302298639,0
+PEJ.US,D,20151015,000000,35.3824,35.8905,35.1528,35.8905,23814.062428292,0
+PEJ.US,D,20151016,000000,35.7667,35.8605,35.6619,35.8236,47214.394090015,0
+PEJ.US,D,20151019,000000,35.7467,36.3587,35.7467,36.3008,26201.278933703,0
+PEJ.US,D,20151020,000000,36.3297,36.5533,36.149,36.3008,44500.600756755,0
+PEJ.US,D,20151021,000000,36.3787,36.3986,35.7667,35.8036,15145.751718549,0
+PEJ.US,D,20151022,000000,36.0073,36.3886,35.7178,36.2708,28621.553829662,0
+PEJ.US,D,20151023,000000,36.6971,36.9436,36.5533,36.9136,71553.38368945,0
+PEJ.US,D,20151026,000000,36.8767,37.4228,36.8767,37.4038,35828.28296937,0
+PEJ.US,D,20151027,000000,37.2432,37.2432,36.6202,36.9136,57761.022444594,0
+PEJ.US,D,20151028,000000,37.0235,37.2052,36.742,37.1663,48256.234277017,0
+PEJ.US,D,20151029,000000,37.0594,37.0594,36.8667,36.9236,33739.593748312,0
+PEJ.US,D,20151030,000000,37.1663,37.1663,36.8099,36.8199,38545.081610861,0
+PEJ.US,D,20151102,000000,37.0594,37.4138,36.9136,37.2432,89009.215668795,0
+PEJ.US,D,20151103,000000,37.3289,37.3948,37.0035,37.302,33448.078849834,0
+PEJ.US,D,20151104,000000,37.5586,37.5586,36.5433,36.714,399009.7650808,0
+PEJ.US,D,20151105,000000,36.7799,36.8867,36.5533,36.7999,20474.163213421,0
+PEJ.US,D,20151106,000000,36.7999,37.1952,36.7799,37.1852,474749.54313706,0
+PEJ.US,D,20151109,000000,37.2432,37.2432,36.3787,36.4934,454243.3233025,0
+PEJ.US,D,20151110,000000,36.4176,36.742,36.3986,36.723,10446.451413521,0
+PEJ.US,D,20151111,000000,36.7899,36.9336,36.6022,36.6022,10551.637201632,0
+PEJ.US,D,20151112,000000,36.4176,36.4466,36.0642,36.0642,66121.789945289,0
+PEJ.US,D,20151113,000000,35.9784,35.9784,35.5271,35.5841,34783.437474136,0
+PEJ.US,D,20151116,000000,35.2576,35.4602,35.01,35.4602,13891.536416504,0
+PEJ.US,D,20151117,000000,35.623,35.9294,35.3066,35.3744,22351.479088846,0
+PEJ.US,D,20151118,000000,35.4982,35.8605,35.2576,35.8426,45334.072906357,0
+PEJ.US,D,20151119,000000,35.9105,36.1021,35.9005,35.9684,24127.616253803,0
+PEJ.US,D,20151120,000000,36.2708,36.2908,35.9883,36.2708,34469.883648624,0
+PEJ.US,D,20151123,000000,36.3297,36.5134,36.122,36.3587,31440.532951033,0
+PEJ.US,D,20151124,000000,35.9005,35.9584,35.4882,35.9204,30817.432377652,0
+PEJ.US,D,20151125,000000,36.0163,36.149,35.9484,36.1121,15564.491332171,0
+PEJ.US,D,20151127,000000,36.0642,36.2439,35.9584,36.159,19011.579873975,0
+PEJ.US,D,20151130,000000,36.177,36.177,35.594,35.643,51390.77076272,0
+PEJ.US,D,20151201,000000,35.7367,36.14,35.7367,36.122,339478.61608772,0
+PEJ.US,D,20151202,000000,36.2608,36.4645,36.0842,36.1869,23672.8129414,0
+PEJ.US,D,20151203,000000,36.122,36.168,35.5451,35.643,8341.7338818942,0
+PEJ.US,D,20151204,000000,35.7936,36.3986,35.7367,36.3986,17336.621419486,0
+PEJ.US,D,20151207,000000,36.5433,36.8199,36.5433,36.7061,31544.716969733,0
+PEJ.US,D,20151208,000000,36.3587,36.4086,35.8336,36.1021,23518.540452171,0
+PEJ.US,D,20151209,000000,36.1021,36.3986,35.5541,35.7467,13266.432304302,0
+PEJ.US,D,20151210,000000,35.7847,36.2139,35.7847,36.1021,7517.2776569874,0
+PEJ.US,D,20151211,000000,35.5841,35.633,35,35.05,12114.397482136,0
+PEJ.US,D,20151214,000000,35.1149,35.3264,34.5429,35,27504.580936866,0
+PEJ.US,D,20151215,000000,35.2666,35.5641,35.2666,35.4103,31020.791568,0
+PEJ.US,D,20151216,000000,35.6819,36.0363,35.4003,35.9384,8879.6840553753,0
+PEJ.US,D,20151217,000000,35.9973,36.14,35.3824,35.3824,18071.920166851,0
+PEJ.US,D,20151218,000000,35.2826,35.4463,34.7855,34.7855,8476.9727523224,0
+PEJ.US,D,20151221,000000,35.056,35.3026,35.056,35.2926,21400.799918206,0
+PEJ.US,D,20151222,000000,35.3614,35.3963,35.026,35.3514,10227.063912604,0
+PEJ.US,D,20151223,000000,35.3414,35.59,35.3324,35.5501,12106.383326851,0
+PEJ.US,D,20151224,000000,35.5601,35.8296,35.5601,35.6879,2621.6305474861,0
+PEJ.US,D,20151228,000000,35.61,35.7058,35.3225,35.639,17692.249560242,0
+PEJ.US,D,20151229,000000,35.8296,36.0702,35.7138,36.0223,25634.277447315,0
+PEJ.US,D,20151230,000000,35.9943,35.9943,35.62,35.62,18441.573079355,0
+PEJ.US,D,20151231,000000,35.3036,35.4752,35.2187,35.2187,14007.741668131,0
+PEJ.US,D,20160104,000000,34.5858,34.5858,33.9419,34.1825,359961.79522583,0
+PEJ.US,D,20160105,000000,34.2873,34.2873,33.8411,33.9519,30081.131860876,0
+PEJ.US,D,20160106,000000,33.5077,34.1446,33.4977,33.912,153923.87347433,0
+PEJ.US,D,20160107,000000,33.4777,33.4877,32.8898,32.9358,92587.536003385,0
+PEJ.US,D,20160108,000000,33.2142,33.3959,32.6034,32.6212,13755.295776665,0
+PEJ.US,D,20160111,000000,32.792,32.9278,32.3338,32.8509,270493.76916699,0
+PEJ.US,D,20160112,000000,33.1074,33.1843,32.6492,33.0615,59241.63763343,0
+PEJ.US,D,20160113,000000,33.1743,33.2033,31.616,31.8257,90872.506772473,0
+PEJ.US,D,20160114,000000,31.9225,32.4047,31.2237,32.1811,53977.339380836,0
+PEJ.US,D,20160115,000000,31.2597,31.636,30.8844,31.4045,146262.34102223,0
+PEJ.US,D,20160119,000000,31.7788,31.9025,31.1249,31.4135,99057.964626317,0
+PEJ.US,D,20160120,000000,31.0591,31.672,30.0918,31.2697,133028.96710847,0
+PEJ.US,D,20160121,000000,31.3555,31.8157,31.0879,31.5491,54046.461470166,0
+PEJ.US,D,20160122,000000,31.8257,32.1811,31.7399,32.0733,32459.332441592,0
+PEJ.US,D,20160125,000000,32.0733,32.0733,31.3446,31.3555,27780.067524776,0
+PEJ.US,D,20160126,000000,31.5032,31.8546,31.3286,31.8546,106731.51831136,0
+PEJ.US,D,20160127,000000,31.8736,32.0543,31.4534,31.4733,13540.917122801,0
+PEJ.US,D,20160128,000000,31.7299,31.7299,30.7985,31.0211,39463.704160362,0
+PEJ.US,D,20160129,000000,31.0591,31.9025,30.9912,31.9025,32217.906013642,0
+PEJ.US,D,20160201,000000,31.7109,32.4106,31.7059,32.2968,67994.096973662,0
+PEJ.US,D,20160202,000000,31.7688,31.9215,31.2038,31.3286,42889.755544544,0
+PEJ.US,D,20160203,000000,31.5292,31.5771,30.523,31.1249,13039.030648101,0
+PEJ.US,D,20160204,000000,31.0591,31.4234,31.0491,31.3845,14443.511361733,0
+PEJ.US,D,20160205,000000,31.2886,31.2886,29.8732,29.8922,90918.58816536,0
+PEJ.US,D,20160208,000000,29.3631,29.5148,28.8749,29.388,109560.51512683,0
+PEJ.US,D,20160209,000000,29.0277,29.8832,29.0187,29.5826,153977.96902251,0
+PEJ.US,D,20160210,000000,29.7274,30.3533,29.7274,29.8922,40558.638126126,0
+PEJ.US,D,20160211,000000,29.4879,30.0069,29.4879,29.8732,46395.948481571,0
+PEJ.US,D,20160212,000000,30.0918,30.6149,30.0189,30.5719,33317.848826458,0
+PEJ.US,D,20160216,000000,30.8644,31.3376,30.7605,31.3376,59723.488719919,0
+PEJ.US,D,20160217,000000,31.6919,32.225,31.6919,32.1621,36978.314252715,0
+PEJ.US,D,20160218,000000,32.1811,32.2888,31.8935,32.1721,19198.910753753,0
+PEJ.US,D,20160219,000000,32.0733,32.4596,32.0343,32.4306,29485.079061582,0
+PEJ.US,D,20160222,000000,32.6492,33.1034,32.6492,33.0325,372400.765997,0
+PEJ.US,D,20160223,000000,32.8609,33.1074,32.8409,32.8709,37987.096049169,0
+PEJ.US,D,20160224,000000,32.6133,33.1803,32.3338,33.1364,38150.384463093,0
+PEJ.US,D,20160225,000000,33.3201,33.5077,33.1743,33.4977,35519.737990912,0
+PEJ.US,D,20160226,000000,33.6145,33.6145,33.2921,33.4777,40176.963980695,0
+PEJ.US,D,20160229,000000,33.369,33.7124,33.2442,33.3959,23436.395360504,0
+PEJ.US,D,20160301,000000,33.6635,34.0478,33.5386,34.0368,78339.369676715,0
+PEJ.US,D,20160302,000000,33.9719,34.0088,33.6924,33.922,59923.842602035,0
+PEJ.US,D,20160303,000000,33.8101,34.1436,33.7703,34.1157,14682.934250861,0
+PEJ.US,D,20160304,000000,34.1536,34.1635,33.9819,34.0657,15644.632885018,0
+PEJ.US,D,20160307,000000,33.882,34.1157,33.8401,33.9998,182778.83957666,0
+PEJ.US,D,20160308,000000,33.6635,33.8151,33.4498,33.4877,17500.911602821,0
+PEJ.US,D,20160309,000000,33.6145,33.8641,33.5077,33.7802,13442.743720564,0
+PEJ.US,D,20160310,000000,33.874,34.0757,33.3959,33.6834,58114.647046529,0
+PEJ.US,D,20160311,000000,33.922,34.2773,33.922,34.2773,47806.439811667,0
+PEJ.US,D,20160314,000000,34.2024,34.4221,34.2024,34.3632,22848.356716494,0
+PEJ.US,D,20160315,000000,34.2214,34.2693,34.1157,34.1336,16056.360112766,0
+PEJ.US,D,20160316,000000,34.0088,34.6327,34.0088,34.5668,24608.465570881,0
+PEJ.US,D,20160317,000000,34.52,34.6327,34.4031,34.5289,20897.911674096,0
+PEJ.US,D,20160318,000000,34.5698,35.019,34.5698,34.8663,49223.943527637,0
+PEJ.US,D,20160321,000000,34.8174,34.9253,34.8074,34.8953,12923.827165884,0
+PEJ.US,D,20160322,000000,34.5319,34.7885,34.4151,34.6926,16593.308516836,0
+PEJ.US,D,20160323,000000,34.6736,34.7206,34.4451,34.5498,40365.296629884,0
+PEJ.US,D,20160324,000000,34.3762,34.3762,34.1366,34.3372,17790.422962478,0
+PEJ.US,D,20160328,000000,34.4151,34.7305,34.3372,34.6836,22942.523041088,0
+PEJ.US,D,20160329,000000,34.8464,35.2477,34.8264,35.2477,10956.352043506,0
+PEJ.US,D,20160330,000000,35.4692,35.6859,35.4692,35.5741,25858.673795284,0
+PEJ.US,D,20160331,000000,35.5661,35.6919,35.4203,35.4303,25701.395997824,0
+PEJ.US,D,20160401,000000,35.0949,35.4602,35.019,35.4303,504711.46443808,0
+PEJ.US,D,20160404,000000,35.8376,35.9584,35.623,35.636,27542.648174468,0
+PEJ.US,D,20160405,000000,35.3554,35.5381,35.2966,35.3264,19919.18295996,0
+PEJ.US,D,20160406,000000,35.3864,35.5471,35.2826,35.5271,21835.567842398,0
+PEJ.US,D,20160407,000000,35.4692,35.4702,35.019,35.1638,13869.497489471,0
+PEJ.US,D,20160408,000000,35.3574,35.4692,35.2576,35.3554,9260.3564313954,0
+PEJ.US,D,20160411,000000,35.5082,35.7667,35.2766,35.2766,17992.780383416,0
+PEJ.US,D,20160412,000000,35.3264,35.5082,35.3264,35.4832,23426.377666398,0
+PEJ.US,D,20160413,000000,35.6719,35.9724,35.6719,35.9384,14447.518439375,0
+PEJ.US,D,20160414,000000,36.0742,36.2558,36.0572,36.0742,67221.732758105,0
+PEJ.US,D,20160415,000000,36.0642,36.159,35.9784,36.1121,24848.89022942,0
+PEJ.US,D,20160418,000000,36.0842,36.2339,36.0503,36.1869,24232.802041914,0
+PEJ.US,D,20160419,000000,36.3896,36.3896,36.0163,36.168,11926.064832947,0
+PEJ.US,D,20160420,000000,36.132,36.2429,36.0742,36.0742,29893.800981098,0
+PEJ.US,D,20160421,000000,36.0842,36.0842,35.4982,35.5371,21059.196549199,0
+PEJ.US,D,20160422,000000,35.2387,35.2766,34.9421,35.0589,24095.559632665,0
+PEJ.US,D,20160425,000000,35.1818,35.2317,34.9581,34.9891,20467.150827546,0
+PEJ.US,D,20160426,000000,35.0849,35.1917,34.7785,35.039,58960.140429058,0
+PEJ.US,D,20160427,000000,35.0769,35.0769,34.8953,34.9601,563584.45092842,0
+PEJ.US,D,20160428,000000,34.6926,34.7885,34.2713,34.2973,326404.52351025,0
+PEJ.US,D,20160429,000000,34.3862,34.474,34.0288,34.1855,33364.931988755,0
+PEJ.US,D,20160502,000000,34.3562,34.5598,34.3562,34.5598,20124.545689128,0
+PEJ.US,D,20160503,000000,34.5319,34.5938,34.3562,34.4351,19155.834669098,0
+PEJ.US,D,20160504,000000,34.0588,34.1277,33.885,33.9749,98662.265709138,0
+PEJ.US,D,20160505,000000,33.9939,34.1506,33.885,33.885,17595.077927416,0
+PEJ.US,D,20160506,000000,33.7633,33.915,33.4378,33.915,12180.514263234,0
+PEJ.US,D,20160509,000000,33.9549,34.4011,33.9549,34.2534,22230.264990166,0
+PEJ.US,D,20160510,000000,34.3862,34.6077,34.2534,34.5598,8930.7742953148,0
+PEJ.US,D,20160511,000000,34.4451,34.5698,33.9349,33.9449,36126.810253723,0
+PEJ.US,D,20160512,000000,34.0687,34.0687,33.5007,33.7054,18979.523252836,0
+PEJ.US,D,20160513,000000,33.5976,33.876,33.5007,33.5696,17499.90983341,0
+PEJ.US,D,20160516,000000,33.5696,33.895,33.5496,33.8131,24732.684977793,0
+PEJ.US,D,20160517,000000,33.7533,34.0787,33.5546,33.6175,8958.823838811,0
+PEJ.US,D,20160518,000000,33.4628,33.7633,33.3331,33.4628,26010.942745693,0
+PEJ.US,D,20160519,000000,33.2751,33.4438,32.9767,33.2462,59286.717256906,0
+PEJ.US,D,20160520,000000,33.3919,33.4438,33.2951,33.3331,5751.158186136,0
+PEJ.US,D,20160523,000000,33.4078,33.4178,33.2382,33.2382,34713.313615395,0
+PEJ.US,D,20160524,000000,33.3331,33.7932,33.3331,33.7154,28670.640530781,0
+PEJ.US,D,20160525,000000,33.7533,33.8231,33.6275,33.6375,11797.838348393,0
+PEJ.US,D,20160526,000000,33.5007,33.5376,33.4378,33.4628,9173.202492675,0
+PEJ.US,D,20160527,000000,33.7034,33.8331,33.7024,33.7533,10894.24234005,0
+PEJ.US,D,20160531,000000,33.7533,33.7533,33.4628,33.6075,7969.0756611586,0
+PEJ.US,D,20160601,000000,33.5207,33.7832,33.5207,33.7733,12374.857528887,0
+PEJ.US,D,20160602,000000,33.876,33.9349,33.8131,33.8431,58712.703384644,0
+PEJ.US,D,20160603,000000,33.4378,33.6075,33.2172,33.5307,37353.977781682,0
+PEJ.US,D,20160606,000000,33.4078,33.5796,33.3331,33.5496,45312.033979325,0
+PEJ.US,D,20160607,000000,33.8581,34.0388,33.8511,33.8511,23925.258832866,0
+PEJ.US,D,20160608,000000,33.8031,33.9769,33.7533,33.915,10560.653126327,0
+PEJ.US,D,20160609,000000,33.905,34.1326,33.905,34.0787,39522.808555587,0
+PEJ.US,D,20160610,000000,33.7154,33.876,33.6075,33.7054,44272.197331143,0
+PEJ.US,D,20160613,000000,33.5886,33.6115,33.0455,33.0455,11934.078988232,0
+PEJ.US,D,20160614,000000,32.9008,32.9008,32.5604,32.7201,11562.422536907,0
+PEJ.US,D,20160615,000000,32.8828,32.9667,32.7201,32.7201,10309.209004272,0
+PEJ.US,D,20160616,000000,32.4865,32.5454,32.2709,32.5265,39316.444057007,0
+PEJ.US,D,20160617,000000,32.5674,32.5974,32.4895,32.5385,6215.9791926448,0
+PEJ.US,D,20160620,000000,32.742,33.0325,32.742,32.769,17351.647960645,0
+PEJ.US,D,20160621,000000,32.742,32.9228,32.6642,32.788,17403.739969995,0
+PEJ.US,D,20160622,000000,32.8179,32.9128,32.7031,32.7131,12169.494799718,0
+PEJ.US,D,20160623,000000,32.9228,33.0095,32.6931,32.8868,22689.075380211,0
+PEJ.US,D,20160624,000000,31.674,32.1352,31.5511,31.7029,14341.330881854,0
+PEJ.US,D,20160627,000000,31.3955,31.3955,30.5899,30.7605,62086.662759476,0
+PEJ.US,D,20160628,000000,31.1159,31.2517,30.9532,31.2247,17675.219480262,0
+PEJ.US,D,20160629,000000,31.7568,31.9754,31.7538,31.9055,49893.125493904,0
+PEJ.US,D,20160630,000000,31.9904,32.2619,31.9345,32.2619,19759.901623677,0
+PEJ.US,D,20160701,000000,32.2619,32.6342,32.2619,32.4506,17572.037230972,0
+PEJ.US,D,20160705,000000,32.3208,32.3208,31.9345,32.1152,13646.102910912,0
+PEJ.US,D,20160706,000000,31.9255,32.1841,31.7419,32.1451,7066.4814222267,0
+PEJ.US,D,20160707,000000,32.4805,32.4805,32.2908,32.4446,11556.411920443,0
+PEJ.US,D,20160708,000000,32.6642,33.0874,32.6642,32.9797,31636.879755506,0
+PEJ.US,D,20160711,000000,33.0954,33.4468,33.0954,33.356,269975.85438172,0
+PEJ.US,D,20160712,000000,33.6425,34.1297,33.6425,34.0847,288904.28739462,0
+PEJ.US,D,20160713,000000,34.2204,34.2204,33.921,34.0088,120742.26528772,0
+PEJ.US,D,20160714,000000,34.3073,34.5289,34.3073,34.501,62444.294439053,0
+PEJ.US,D,20160715,000000,34.4221,34.4221,34.1915,34.2404,360180.18095734,0
+PEJ.US,D,20160718,000000,34.2494,34.3482,34.1436,34.1715,13948.637272907,0
+PEJ.US,D,20160719,000000,34.1147,34.2234,34.0038,34.2114,28257.911533622,0
+PEJ.US,D,20160720,000000,34.3073,34.4521,34.1715,34.2114,30358.621987607,0
+PEJ.US,D,20160721,000000,33.931,33.9539,33.6325,33.7583,11679.629557945,0
+PEJ.US,D,20160722,000000,33.921,34.3342,33.891,34.2873,18512.698707506,0
+PEJ.US,D,20160725,000000,34.3253,34.3253,34.1147,34.2114,24138.63571732,0
+PEJ.US,D,20160726,000000,34.0268,34.2204,33.9809,34.1615,14142.980538559,0
+PEJ.US,D,20160727,000000,34.1426,34.1426,33.8461,33.9609,25666.334068453,0
+PEJ.US,D,20160728,000000,33.911,34.2594,33.867,34.2014,15932.140705854,0
+PEJ.US,D,20160729,000000,34.1326,34.1815,33.8461,33.8551,30830.45537999,0
+PEJ.US,D,20160801,000000,33.872,34.0088,33.7683,33.872,26350.542575879,0
+PEJ.US,D,20160802,000000,33.7104,33.7104,32.9318,32.9507,22090.017272685,0
+PEJ.US,D,20160803,000000,32.8948,33.0874,32.8848,33.0285,11159.711233854,0
+PEJ.US,D,20160804,000000,33.0874,33.1334,32.9597,33.0954,32065.637063234,0
+PEJ.US,D,20160805,000000,33.2492,33.6525,33.2492,33.6325,34729.341925965,0
+PEJ.US,D,20160808,000000,33.6625,33.8631,33.6625,33.7104,37608.42721197,0
+PEJ.US,D,20160809,000000,33.7483,33.7882,33.5796,33.5796,9344.5050618841,0
+PEJ.US,D,20160810,000000,33.5836,33.5836,33.4118,33.5586,19860.078564735,0
+PEJ.US,D,20160811,000000,33.6025,33.9479,33.6025,33.901,31780.132781219,0
+PEJ.US,D,20160812,000000,33.8381,33.9409,33.7234,33.7882,31816.19648,0
+PEJ.US,D,20160815,000000,33.8181,34.0907,33.8181,34.0358,15235.910965501,0
+PEJ.US,D,20160816,000000,33.901,33.9809,33.8491,33.872,20814.764813018,0
+PEJ.US,D,20160817,000000,33.8181,33.901,33.6914,33.901,33829.752995264,0
+PEJ.US,D,20160818,000000,33.8461,33.9609,33.7882,33.9609,69995.632256,0
+PEJ.US,D,20160819,000000,33.8381,33.91,33.7194,33.7294,8181.4507762015,0
+PEJ.US,D,20160822,000000,33.6814,33.7683,33.5836,33.7014,11194.773163224,0
+PEJ.US,D,20160823,000000,33.8631,34.0088,33.8631,33.921,9879.4499271334,0
+PEJ.US,D,20160824,000000,33.891,34.0358,33.7882,33.8281,8245.5640184785,0
+PEJ.US,D,20160825,000000,33.7982,33.8551,33.6724,33.7882,39104.068941964,0
+PEJ.US,D,20160826,000000,33.8081,33.8081,33.4128,33.5057,4970.7798152947,0
+PEJ.US,D,20160829,000000,33.4468,33.6964,33.4468,33.6225,21188.424803164,0
+PEJ.US,D,20160830,000000,33.6714,33.9949,33.6714,33.882,10305.20192663,0
+PEJ.US,D,20160831,000000,33.8381,33.8381,33.4568,33.7294,14171.030082055,0
+PEJ.US,D,20160901,000000,33.7014,33.7982,33.4807,33.6225,44510.618450861,0
+PEJ.US,D,20160902,000000,33.6625,33.918,33.6625,33.8551,6389.285300675,0
+PEJ.US,D,20160906,000000,33.901,33.901,33.7882,33.882,13017.993490479,0
+PEJ.US,D,20160907,000000,33.921,34.4251,33.921,34.4031,31908.359265773,0
+PEJ.US,D,20160908,000000,34.3732,34.4031,34.2973,34.3632,8167.4260044533,0
+PEJ.US,D,20160909,000000,34.1715,34.1715,33.4468,33.4518,10377.329324191,0
+PEJ.US,D,20160912,000000,33.1234,33.9709,32.9897,33.921,20165.618234962,0
+PEJ.US,D,20160913,000000,33.7483,33.7483,33.4218,33.5646,8703.3726391133,0
+PEJ.US,D,20160914,000000,33.4757,33.6006,33.3171,33.385,6027.6465434559,0
+PEJ.US,D,20160915,000000,33.376,33.6425,33.356,33.6325,9301.4289772292,0
+PEJ.US,D,20160916,000000,33.5856,33.5856,33.2901,33.4138,6539.5507122619,0
+PEJ.US,D,20160919,000000,33.5946,33.884,33.4777,33.5856,46942.914579748,0
+PEJ.US,D,20160920,000000,33.7802,33.8101,33.5566,33.6245,41838.899432846,0
+PEJ.US,D,20160921,000000,33.6934,33.8651,33.4138,33.8651,52650.996681229,0
+PEJ.US,D,20160922,000000,33.914,34.3772,33.914,34.2903,122748.8094171,0
+PEJ.US,D,20160923,000000,34.0977,34.4261,34.0977,34.4261,34969.766584504,0
+PEJ.US,D,20160926,000000,34.0877,34.1277,33.914,33.914,28245.890300695,0
+PEJ.US,D,20160927,000000,33.924,34.2703,33.904,34.2144,38315.676415839,0
+PEJ.US,D,20160928,000000,34.2703,34.3472,34.0677,34.1456,26214.30193604,0
+PEJ.US,D,20160929,000000,34.1456,34.2434,33.9339,33.9839,17626.132779143,0
+PEJ.US,D,20160930,000000,34.0578,34.3572,34.0578,34.2434,16029.31233868,0
+PEJ.US,D,20161003,000000,34.2434,34.5419,34.2234,34.5419,10468.490340554,0
+PEJ.US,D,20161004,000000,34.7325,34.8494,34.4561,34.495,14423.475973521,0
+PEJ.US,D,20161005,000000,34.5987,34.5987,34.4361,34.4361,9271.3758949118,0
+PEJ.US,D,20161006,000000,34.3003,34.5538,34.2144,34.5329,10599.72213334,0
+PEJ.US,D,20161007,000000,34.466,34.485,34.1945,34.3472,15057.596010418,0
+PEJ.US,D,20161010,000000,34.6557,34.8084,34.6557,34.7325,6992.3504858438,0
+PEJ.US,D,20161011,000000,34.8204,34.8394,34.3103,34.3572,22405.574637017,0
+PEJ.US,D,20161012,000000,34.3772,34.6137,34.3103,34.515,11505.321680504,0
+PEJ.US,D,20161013,000000,34.1277,34.7715,34.1277,34.6656,8125.351689209,0
+PEJ.US,D,20161014,000000,34.8204,34.9173,34.523,34.5898,7657.5253744685,0
+PEJ.US,D,20161017,000000,34.5419,34.7625,34.3772,34.3971,12363.83806537,0
+PEJ.US,D,20161018,000000,34.6267,34.9243,34.6267,34.6946,21776.463447174,0
+PEJ.US,D,20161019,000000,34.7036,35.0719,34.7036,35.0619,61334.333932131,0
+PEJ.US,D,20161020,000000,35.002,35.2347,34.9361,35.2347,16171.563594982,0
+PEJ.US,D,20161021,000000,35.0989,35.5042,35.0989,35.4153,43781.330319959,0
+PEJ.US,D,20161024,000000,35.4752,35.62,35.3774,35.3864,23690.844790791,0
+PEJ.US,D,20161025,000000,35.1558,35.2527,35.002,35.002,9875.4428494911,0
+PEJ.US,D,20161026,000000,34.5508,34.9063,34.3572,34.6756,14115.932764473,0
+PEJ.US,D,20161027,000000,34.8394,34.8394,34.4201,34.6177,7486.2228052594,0
+PEJ.US,D,20161028,000000,34.5608,34.9541,34.5608,34.7725,25500.040346297,0
+PEJ.US,D,20161031,000000,34.8394,35.1298,34.8204,35.1079,54039.449084292,0
+PEJ.US,D,20161101,000000,35.012,35.1278,34.6557,34.7915,27415.423459325,0
+PEJ.US,D,20161102,000000,34.7725,34.9451,34.6367,34.6367,7704.6085367657,0
+PEJ.US,D,20161103,000000,34.7036,34.8104,34.3962,34.3962,7146.622975073,0
+PEJ.US,D,20161104,000000,34.4261,34.8883,34.4261,34.5508,18304.330670106,0
+PEJ.US,D,20161107,000000,34.992,35.5501,34.9203,35.5132,29228.626092473,0
+PEJ.US,D,20161108,000000,35.4353,35.7517,35.3016,35.7337,6497.4763970176,0
+PEJ.US,D,20161109,000000,35.1079,36.2838,35.1079,36.1859,13760.304623718,0
+PEJ.US,D,20161110,000000,36.3008,36.6581,36.3008,36.4186,13980.693894045,0
+PEJ.US,D,20161111,000000,36.5163,36.745,36.4296,36.7081,5853.3386660151,0
+PEJ.US,D,20161114,000000,36.8029,37.28,36.8029,37.2382,15636.618729733,0
+PEJ.US,D,20161115,000000,37.3898,37.7262,37.1403,37.4867,42137.426717199,0
+PEJ.US,D,20161116,000000,37.4088,37.7262,37.3519,37.4378,14517.642298116,0
+PEJ.US,D,20161117,000000,37.3149,37.9958,37.3149,37.9868,771061.91532292,0
+PEJ.US,D,20161118,000000,38.0726,38.1485,37.9219,38.1325,30415.72284401,0
+PEJ.US,D,20161121,000000,38.2763,38.2763,38.0826,38.2383,18382.468684131,0
+PEJ.US,D,20161122,000000,38.3512,38.6317,38.3512,38.5827,12547.161867506,0
+PEJ.US,D,20161123,000000,38.4389,38.8422,38.4389,38.8233,21379.762760584,0
+PEJ.US,D,20161125,000000,38.8332,38.8622,38.7385,38.8332,62109.703455919,0
+PEJ.US,D,20161128,000000,39.1498,39.1498,38.412,38.5158,51006.091309058,0
+PEJ.US,D,20161129,000000,38.6217,38.7555,38.4579,38.6406,33226.687810096,0
+PEJ.US,D,20161130,000000,38.4879,38.5727,38.2094,38.2094,28067.575345612,0
+PEJ.US,D,20161201,000000,38.2383,38.407,37.9309,38.1695,339909.37693427,0
+PEJ.US,D,20161202,000000,38.5927,38.5927,38.0247,38.0247,27962.389557501,0
+PEJ.US,D,20161205,000000,38.2473,38.3801,37.892,38.3512,20874.870977652,0
+PEJ.US,D,20161206,000000,38.5258,38.8053,38.41,38.7754,15999.259256363,0
+PEJ.US,D,20161207,000000,38.8422,39.6698,38.8422,39.5081,26165.215234922,0
+PEJ.US,D,20161208,000000,39.4233,39.8954,39.2875,39.3564,12355.823910086,0
+PEJ.US,D,20161209,000000,39.7307,39.9254,39.3843,39.5949,35864.346668151,0
+PEJ.US,D,20161212,000000,39.5261,39.5261,38.7655,38.8143,104096.86476153,0
+PEJ.US,D,20161213,000000,38.978,39.2865,38.978,39.1118,28499.337961572,0
+PEJ.US,D,20161214,000000,39.0929,39.4882,39.0929,39.1148,12830.6626107,0
+PEJ.US,D,20161215,000000,39.3164,39.7307,39.2176,39.2465,15621.592188574,0
+PEJ.US,D,20161216,000000,39.2715,39.6278,39.0978,39.0978,9050.9866245843,0
+PEJ.US,D,20161219,000000,39.0879,39.3414,39.0879,39.1836,36761.93206003,0
+PEJ.US,D,20161220,000000,39.3604,39.6658,39.3544,39.5121,36741.896671818,0
+PEJ.US,D,20161221,000000,39.4522,39.7587,39.4183,39.7177,22431.620641693,0
+PEJ.US,D,20161222,000000,39.6308,39.6308,39.1787,39.2715,14889.298749441,0
+PEJ.US,D,20161223,000000,39.2615,39.2994,39.2036,39.2715,11747.749877864,0
+PEJ.US,D,20161227,000000,39.3114,39.4742,39.3114,39.3604,13979.692124635,0
+PEJ.US,D,20161228,000000,39.4372,39.4372,38.9621,38.972,7772.7288566851,0
+PEJ.US,D,20161229,000000,39.0509,39.0929,38.8852,38.9291,10563.658434559,0
+PEJ.US,D,20161230,000000,39.0689,39.0689,38.5098,38.6247,9230.303349078,0
+PEJ.US,D,20170103,000000,39.0309,39.0309,38.5478,38.8852,164823.12466144,0
+PEJ.US,D,20170104,000000,38.9141,39.4183,38.9141,39.3893,46091.410580755,0
+PEJ.US,D,20170105,000000,39.3414,39.3993,39.0309,39.1647,24263.856893642,0
+PEJ.US,D,20170106,000000,39.1548,39.2136,38.992,39.0509,14797.135963667,0
+PEJ.US,D,20170109,000000,39.001,39.0399,38.7993,38.8273,388075.45196433,0
+PEJ.US,D,20170110,000000,38.8562,39.3364,38.8562,39.1936,276262.95920252,0
+PEJ.US,D,20170111,000000,39.3014,39.3733,39.1687,39.3733,4538.0154299244,0
+PEJ.US,D,20170112,000000,39.2515,39.3693,38.8133,39.1358,13118.170431536,0
+PEJ.US,D,20170113,000000,39.1548,39.3104,39.1548,39.2964,14380.399888866,0
+PEJ.US,D,20170117,000000,39.2415,39.3643,39.0509,39.1258,18001.796308111,0
+PEJ.US,D,20170118,000000,39.0978,39.2715,39.0879,39.2515,6038.6660069723,0
+PEJ.US,D,20170119,000000,39.2615,39.3604,38.9621,39.0509,8055.2278304685,0
+PEJ.US,D,20170120,000000,39.1068,39.4372,39.1068,39.3604,65243.238172211,0
+PEJ.US,D,20170123,000000,39.3793,39.3793,39.1508,39.1508,4320.6314678287,0
+PEJ.US,D,20170124,000000,39.2615,39.6348,39.2615,39.5521,20403.037585269,0
+PEJ.US,D,20170125,000000,39.8705,39.9404,39.6678,39.6977,15985.234484615,0
+PEJ.US,D,20170126,000000,39.6308,39.8875,39.6308,39.8236,7175.6742879798,0
+PEJ.US,D,20170127,000000,39.8335,39.8335,39.5041,39.5041,11759.771110791,0
+PEJ.US,D,20170130,000000,39.2715,39.2895,38.8462,39.0978,15563.489562761,0
+PEJ.US,D,20170131,000000,39.0509,39.1068,38.8183,39.0509,14716.994410821,0
+PEJ.US,D,20170201,000000,39.2036,39.2615,38.8852,38.9141,32134.759152564,0
+PEJ.US,D,20170202,000000,38.8832,39.0499,38.8183,38.9041,23887.191595264,0
+PEJ.US,D,20170203,000000,38.972,39.1548,38.9341,39.0599,33236.705504201,0
+PEJ.US,D,20170206,000000,39.2036,39.3364,39.1826,39.1836,4489.9304982166,0
+PEJ.US,D,20170207,000000,39.2325,39.3414,38.972,38.982,12265.664663133,0
+PEJ.US,D,20170208,000000,38.982,39.0509,38.7694,39.011,20390.014582932,0
+PEJ.US,D,20170209,000000,39.0689,39.6009,39.0689,39.5819,7212.7397561712,0
+PEJ.US,D,20170210,000000,39.7367,39.7946,39.6678,39.7277,7129.5928950932,0
+PEJ.US,D,20170213,000000,39.8835,39.9084,39.8046,39.8146,345261.83089499,0
+PEJ.US,D,20170214,000000,39.8146,39.8146,39.6678,39.6878,5172.1354668211,0
+PEJ.US,D,20170215,000000,39.7656,40.116,39.7656,40.112,8927.7689870831,0
+PEJ.US,D,20170216,000000,39.9752,39.9752,39.5909,39.6778,12373.855759476,0
+PEJ.US,D,20170217,000000,39.4942,39.6498,39.4462,39.6498,18110.989173864,0
+PEJ.US,D,20170221,000000,39.7177,40.0152,39.7177,39.9314,42313.738133461,0
+PEJ.US,D,20170222,000000,39.6498,39.7177,39.5491,39.6308,9333.4855983677,0
+PEJ.US,D,20170223,000000,39.6878,39.7756,39.4163,39.5321,8629.2417027304,0
+PEJ.US,D,20170224,000000,39.4282,39.7077,39.3793,39.7077,10577.683206307,0
+PEJ.US,D,20170227,000000,39.6498,39.7457,39.5719,39.7457,5875.3775930478,0
+PEJ.US,D,20170228,000000,39.6209,39.7177,39.4282,39.5041,10225.060373783,0
+PEJ.US,D,20170301,000000,39.7557,40.0052,39.4742,39.7557,459714.98782309,0
+PEJ.US,D,20170302,000000,39.6588,39.6588,39.3014,39.3014,10508.561116977,0
+PEJ.US,D,20170303,000000,39.2126,39.5521,39.1747,39.5421,6565.596716937,0
+PEJ.US,D,20170306,000000,39.4282,39.4282,39.011,39.1448,29552.19761209,0
+PEJ.US,D,20170307,000000,39.0779,39.0799,38.8662,38.8662,17196.373702005,0
+PEJ.US,D,20170308,000000,38.9041,39.0909,38.9041,39.021,6474.4357005743,0
+PEJ.US,D,20170309,000000,38.972,39.0409,38.7225,38.8273,33140.535640786,0
+PEJ.US,D,20170310,000000,38.8952,39.0849,38.8662,39.0779,7978.0915858539,0
+PEJ.US,D,20170313,000000,39.0479,39.0978,38.9341,38.9471,3883.8600048161,0
+PEJ.US,D,20170314,000000,38.8093,38.8093,38.5558,38.5857,10226.062143194,0
+PEJ.US,D,20170315,000000,38.4909,39.2715,38.4909,39.1836,16011.28048929,0
+PEJ.US,D,20170316,000000,39.1358,39.1548,39.011,39.0978,40736.953081209,0
+PEJ.US,D,20170317,000000,39.1647,39.2126,39.0689,39.0879,11052.521906922,0
+PEJ.US,D,20170320,000000,39.0309,39.0729,38.998,39.021,6675.7913521007,0
+PEJ.US,D,20170321,000000,39.1747,39.1747,38.413,38.413,9003.9034622871,0
+PEJ.US,D,20170322,000000,38.2973,38.6047,38.2883,38.6047,29118.43145731,0
+PEJ.US,D,20170323,000000,38.6047,39.009,38.5947,38.8662,3071.4250128363,0
+PEJ.US,D,20170324,000000,38.8093,39.0879,38.8093,38.9621,3038.3666222871,0
+PEJ.US,D,20170327,000000,38.7125,39.0519,38.7125,39.0409,2223.9280914861,0
+PEJ.US,D,20170328,000000,39.1358,39.5421,39.1358,39.5221,2782.9154225894,0
+PEJ.US,D,20170329,000000,39.3703,39.4961,39.3703,39.4093,6326.1738278085,0
+PEJ.US,D,20170330,000000,39.5719,39.7946,39.5719,39.7557,27532.630480363,0
+PEJ.US,D,20170331,000000,39.8835,39.8924,39.6498,39.7856,29886.788595224,0
+PEJ.US,D,20170403,000000,39.8535,39.8535,39.3214,39.6398,544890.4319576,0
+PEJ.US,D,20170404,000000,39.6498,39.7077,39.4652,39.5221,19494.432729874,0
+PEJ.US,D,20170405,000000,39.6778,39.8236,39.3134,39.3214,6063.7102422367,0
+PEJ.US,D,20170406,000000,39.3604,39.5719,39.2615,39.5421,31109.949045541,0
+PEJ.US,D,20170407,000000,39.3993,39.4282,39.2136,39.3114,3013.3223870227,0
+PEJ.US,D,20170410,000000,39.3014,39.4542,39.1548,39.2815,4772.429472,0
+PEJ.US,D,20170411,000000,39.1358,39.3514,38.9141,39.3514,5868.3652071738,0
+PEJ.US,D,20170412,000000,39.2415,39.2415,38.8852,38.8952,3512.2035534912,0
+PEJ.US,D,20170413,000000,38.8762,38.9351,38.6636,38.6636,5509.7317581864,0
+PEJ.US,D,20170417,000000,38.7025,38.9141,38.7025,38.9141,4695.2932273854,0
+PEJ.US,D,20170418,000000,38.8622,38.9341,38.6876,38.9341,4272.5465361209,0
+PEJ.US,D,20170419,000000,39.2325,39.2515,39.1068,39.1358,5486.691061743,0
+PEJ.US,D,20170420,000000,39.3314,39.7077,39.2895,39.6498,23386.306889975,0
+PEJ.US,D,20170421,000000,39.6478,39.6478,39.6009,39.6109,2372.1899642519,0
+PEJ.US,D,20170424,000000,39.9752,40.0052,39.8865,39.9024,3456.1044664987,0
+PEJ.US,D,20170425,000000,40.2997,40.3247,40.1689,40.3247,6949.2744011889,0
+PEJ.US,D,20170426,000000,40.2159,40.702,40.2159,40.5992,4963.7674294206,0
+PEJ.US,D,20170427,000000,40.4883,40.5273,40.2848,40.4394,11891.002903577,0
+PEJ.US,D,20170428,000000,40.6062,40.687,40.5572,40.5572,1179.0825962519,0
+PEJ.US,D,20170501,000000,40.7499,40.7728,40.5473,40.5772,455285.16348951,0
+PEJ.US,D,20170502,000000,40.6341,40.9216,40.5772,40.9216,47593.062927214,0
+PEJ.US,D,20170503,000000,40.7758,40.7758,40.3047,40.4883,21474.930854589,0
+PEJ.US,D,20170504,000000,40.4694,40.4694,40.2458,40.3815,9050.9866245843,0
+PEJ.US,D,20170505,000000,40.5473,40.6341,40.2458,40.4494,9356.526294811,0
+PEJ.US,D,20170508,000000,40.4883,40.5373,40.0541,40.121,18920.418857612,0
+PEJ.US,D,20170509,000000,40.2159,40.4294,40.2159,40.3516,18805.215375395,0
+PEJ.US,D,20170510,000000,40.2658,40.3615,40.1589,40.2558,15011.514617531,0
+PEJ.US,D,20170511,000000,40.2458,40.2458,39.8096,40.112,14670.913017934,0
+PEJ.US,D,20170512,000000,40.2069,40.2069,39.8435,39.8435,45325.056981662,0
+PEJ.US,D,20170515,000000,39.8635,40.15,39.8635,40.14,9791.2942190025,0
+PEJ.US,D,20170516,000000,40.3347,40.3347,39.8435,40.0052,13297.48715603,0
+PEJ.US,D,20170517,000000,39.6209,39.7557,39.1418,39.1548,6145.8553339042,0
+PEJ.US,D,20170518,000000,39.021,39.3564,39.021,39.2325,10096.833889229,0
+PEJ.US,D,20170519,000000,39.3114,39.8435,39.3114,39.6878,3149.5630268614,0
+PEJ.US,D,20170522,000000,39.7946,39.9852,39.7946,39.9024,3085.4497845844,0
+PEJ.US,D,20170523,000000,39.8635,39.9404,39.7856,39.9124,34722.32954009,0
+PEJ.US,D,20170524,000000,39.9682,40.1979,39.9682,40.1689,20160.609387909,0
+PEJ.US,D,20170525,000000,40.2848,40.6341,40.2848,40.6341,25362.797937048,0
+PEJ.US,D,20170526,000000,40.5273,40.5872,40.4394,40.5862,15571.503718045,0
+PEJ.US,D,20170530,000000,40.4883,40.5373,40.2398,40.2458,4599.1233639697,0
+PEJ.US,D,20170531,000000,40.3615,40.3615,39.9752,40.3615,23394.321045259,0
+PEJ.US,D,20170601,000000,40.5473,41.0264,40.5473,41.0264,62325.083879194,0
+PEJ.US,D,20170602,000000,41.1661,41.4078,41.1661,41.2919,38337.715342871,0
+PEJ.US,D,20170605,000000,41.272,41.272,41.0095,41.0274,25338.755471194,0
+PEJ.US,D,20170606,000000,40.9895,41.0474,40.7758,40.9545,12919.820088242,0
+PEJ.US,D,20170607,000000,41.0194,41.269,40.9396,41.253,28152.725745511,0
+PEJ.US,D,20170608,000000,41.4177,41.4177,41.0664,41.3109,8713.3903332191,0
+PEJ.US,D,20170609,000000,41.4267,41.4267,40.5473,40.6831,27390.37922406,0
+PEJ.US,D,20170612,000000,40.6162,40.6162,40.14,40.4694,7573.3767439798,0
+PEJ.US,D,20170613,000000,40.6251,40.8727,40.6251,40.8237,13751.288699023,0
+PEJ.US,D,20170614,000000,40.7279,40.8257,40.5962,40.5962,7627.4722921511,0
+PEJ.US,D,20170615,000000,40.5572,40.5572,40.2149,40.3585,68862.631052634,0
+PEJ.US,D,20170616,000000,39.8445,40.6391,39.8445,40.6391,6781.9789096221,0
+PEJ.US,D,20170619,000000,40.7828,41.1452,40.7329,41.1452,2164.823696262,0
+PEJ.US,D,20170620,000000,40.9006,40.9006,40.5722,40.6331,30642.122730801,0
+PEJ.US,D,20170621,000000,40.6022,40.712,40.6022,40.6391,8488.9939852493,0
+PEJ.US,D,20170622,000000,40.8227,40.8327,40.6122,40.689,51636.204268312,0
+PEJ.US,D,20170623,000000,40.6691,40.8427,40.5602,40.7369,5657.9936309521,0
+PEJ.US,D,20170626,000000,40.8906,41.0464,40.8357,40.8517,5131.0629209874,0
+PEJ.US,D,20170627,000000,40.8807,40.9725,40.5542,40.5712,14126.95222799,0
+PEJ.US,D,20170628,000000,40.689,40.8128,40.6022,40.6301,5551.8060734307,0
+PEJ.US,D,20170629,000000,40.6791,40.6791,39.9972,40.2488,10323.23377602,0
+PEJ.US,D,20170630,000000,40.2987,40.4045,40.2099,40.3087,6714.8603591133,0
+PEJ.US,D,20170703,000000,40.3376,40.4494,40.3037,40.3037,3863.8246166045,0
+PEJ.US,D,20170705,000000,40.094,40.2688,39.9034,40.2009,10948.337888222,0
+PEJ.US,D,20170706,000000,39.9324,40.0122,39.7277,39.7946,8565.1284604533,0
+PEJ.US,D,20170707,000000,39.9404,40.5033,39.9404,40.4145,35551.79461205,0
+PEJ.US,D,20170710,000000,40.3655,40.4145,40.2268,40.3555,13273.444690176,0
+PEJ.US,D,20170711,000000,40.2588,40.4444,40.0691,40.2848,11773.795882539,0
+PEJ.US,D,20170712,000000,40.5922,40.7558,40.5922,40.7469,15339.093214791,0
+PEJ.US,D,20170713,000000,40.689,40.7818,40.4464,40.5323,4555.0455099043,0
+PEJ.US,D,20170714,000000,40.4933,40.6022,40.4364,40.5343,18904.390547043,0
+PEJ.US,D,20170717,000000,40.4045,40.5772,40.4045,40.4644,23642.759859083,0
+PEJ.US,D,20170718,000000,40.4444,40.5223,40.3955,40.5223,17633.145165018,0
+PEJ.US,D,20170719,000000,40.4045,40.6591,40.4045,40.5133,86048.987060533,0
+PEJ.US,D,20170720,000000,40.5523,40.7648,40.5423,40.7269,9593.9456451183,0
+PEJ.US,D,20170721,000000,40.5622,40.6301,40.5383,40.5523,5079.9726810478,0
+PEJ.US,D,20170724,000000,40.5323,40.6791,40.5323,40.6211,7739.670466136,0
+PEJ.US,D,20170725,000000,40.699,40.699,40.3555,40.5822,30643.124500211,0
+PEJ.US,D,20170726,000000,40.5722,40.5722,40.102,40.2688,21510.99455337,0
+PEJ.US,D,20170727,000000,40.143,40.1579,39.6977,39.8845,9242.324582005,0
+PEJ.US,D,20170728,000000,39.6488,39.9134,39.6488,39.7457,24076.526013864,0
+PEJ.US,D,20170731,000000,39.8046,39.8845,39.5411,39.5709,54189.714495879,0
+PEJ.US,D,20170801,000000,39.7367,39.8934,39.7297,39.7557,4691.286149743,0
+PEJ.US,D,20170802,000000,39.7946,39.7946,39.4722,39.6388,7406.0812524131,0
+PEJ.US,D,20170803,000000,39.6488,39.9772,39.6488,39.8146,26586.960156776,0
+PEJ.US,D,20170804,000000,39.9384,39.9592,39.7856,39.9592,10738.968081411,0
+PEJ.US,D,20170807,000000,39.9692,40.11,39.9692,40.0461,2755.8676485038,0
+PEJ.US,D,20170808,000000,40.0072,40.0411,39.6199,39.6199,5975.5545341058,0
+PEJ.US,D,20170809,000000,39.5241,39.6388,39.5111,39.5111,9324.4696736725,0
+PEJ.US,D,20170810,000000,39.4542,39.4542,39.1088,39.1608,6483.4516252695,0
+PEJ.US,D,20170811,000000,39.1608,39.2885,39.1028,39.2785,4669.2472227103,0
+PEJ.US,D,20170814,000000,39.5809,39.5829,39.4922,39.561,6231.0057338035,0
+PEJ.US,D,20170815,000000,39.6388,39.7277,39.5999,39.6578,4124.2846633551,0
+PEJ.US,D,20170816,000000,39.6778,39.7177,39.5999,39.6029,9484.7527793652,0
+PEJ.US,D,20170817,000000,39.561,39.6099,38.997,39.0679,5786.2201155063,0
+PEJ.US,D,20170818,000000,38.8402,38.8802,38.6366,38.7684,17022.065824564,0
+PEJ.US,D,20170821,000000,38.7535,38.8622,38.6766,38.8622,3064.4126269622,0
+PEJ.US,D,20170822,000000,38.9581,39.2295,38.9581,39.1796,13316.520774831,0
+PEJ.US,D,20170823,000000,38.9581,38.99,38.8063,38.8063,4806.4896319597,0
+PEJ.US,D,20170824,000000,38.7155,38.7155,38.4829,38.4829,4348.6810113249,0
+PEJ.US,D,20170825,000000,38.4729,38.8123,38.433,38.7734,22177.171211405,0
+PEJ.US,D,20170828,000000,38.5478,38.6666,38.5478,38.6666,2576.5509240101,0
+PEJ.US,D,20170829,000000,38.3652,38.971,38.3652,38.4779,22251.302147788,0
+PEJ.US,D,20170830,000000,38.4529,38.7155,38.4529,38.6466,3866.8299248362,0
+PEJ.US,D,20170831,000000,38.8502,39.1608,38.8502,39.1608,24048.476470368,0
+PEJ.US,D,20170901,000000,39.2295,39.3943,39.2295,39.3484,3778.6742167053,0
+PEJ.US,D,20170905,000000,39.0739,39.1896,38.6277,38.8402,13869.497489471,0
+PEJ.US,D,20170906,000000,38.7933,38.7933,38.4629,38.6956,25660.32345199,0
+PEJ.US,D,20170907,000000,38.7445,38.7933,38.6047,38.6566,5716.0962567657,0
+PEJ.US,D,20170908,000000,38.5877,38.6766,38.5777,38.5777,1984.5052023577,0
+PEJ.US,D,20170911,000000,38.8033,39.1846,38.8033,39.1796,3967.0068658942,0
+PEJ.US,D,20170912,000000,39.1886,39.3284,39.0329,39.3284,14023.7699787,0
+PEJ.US,D,20170913,000000,39.2785,39.5111,39.2785,39.5111,10593.711516877,0
+PEJ.US,D,20170914,000000,39.3973,39.3973,39.2785,39.3184,8244.562249068,0
+PEJ.US,D,20170915,000000,39.006,39.3284,39.006,39.2885,6057.6996257733,0
+PEJ.US,D,20170918,000000,39.3384,39.5211,39.0939,39.2984,420667.01796812,0
+PEJ.US,D,20170919,000000,39.3584,39.4922,39.3584,39.4922,6856.109846005,0
+PEJ.US,D,20170920,000000,39.4642,39.5779,39.4492,39.561,3789.6936802216,0
+PEJ.US,D,20170921,000000,39.5709,39.6878,39.4642,39.6878,2891.106518932,0
+PEJ.US,D,20170922,000000,39.6778,39.7557,39.5809,39.6578,5230.2380926347,0
+PEJ.US,D,20170925,000000,39.6099,39.6388,39.2705,39.3973,37694.579381279,0
+PEJ.US,D,20170926,000000,39.5111,39.6618,39.4752,39.6488,3611.3787251385,0
+PEJ.US,D,20170927,000000,39.7656,40.0471,39.7557,40.0182,5482.6839841007,0
+PEJ.US,D,20170928,000000,39.9234,39.9882,39.8545,39.8934,196055.28957507,0
+PEJ.US,D,20170929,000000,39.9134,40.1829,39.9134,40.154,132988.89633205,0
+PEJ.US,D,20171002,000000,40.0271,40.1719,39.9952,40.132,35098.994838468,0
+PEJ.US,D,20171003,000000,40.144,40.5043,40.144,40.5043,8260.5905596372,0
+PEJ.US,D,20171004,000000,40.6381,40.6381,40.5313,40.5832,1239.1887608866,0
+PEJ.US,D,20171005,000000,40.7,40.9885,40.7,40.9585,31550.727586196,0
+PEJ.US,D,20171006,000000,41.0374,41.0374,40.9126,41.0334,1460.5798006247,0
+PEJ.US,D,20171009,000000,40.9486,40.9486,40.8767,40.8767,2012.5547458539,0
+PEJ.US,D,20171010,000000,41.264,41.264,40.9605,41.0174,3020.3347728967,0
+PEJ.US,D,20171011,000000,40.9486,41.1611,40.9486,41.0594,4111.2616610176,0
+PEJ.US,D,20171012,000000,40.9486,40.9486,40.7,40.8108,18703.034895516,0
+PEJ.US,D,20171013,000000,40.8437,40.9785,40.8038,40.9106,4866.5957965944,0
+PEJ.US,D,20171016,000000,41.0184,41.1162,40.8138,40.9306,15672.682428514,0
+PEJ.US,D,20171017,000000,40.9006,41.0863,40.9006,40.9885,2717.8004109017,0
+PEJ.US,D,20171018,000000,40.8627,41.1561,40.8627,41.1063,4725.3463097027,0
+PEJ.US,D,20171019,000000,40.8717,40.8717,40.6451,40.8417,9209.2661914559,0
+PEJ.US,D,20171020,000000,40.9985,40.9985,40.9356,40.9486,7062.4743445843,0
+PEJ.US,D,20171023,000000,40.9885,41.0184,40.6281,40.6281,20299.85533598,0
+PEJ.US,D,20171024,000000,40.5832,40.69,40.5642,40.6701,3719.5698214811,0
+PEJ.US,D,20171025,000000,40.5143,40.6132,40.115,40.2888,4514.9747334811,0
+PEJ.US,D,20171026,000000,40.3965,40.5533,40.3965,40.4844,1933.4149624181,0
+PEJ.US,D,20171027,000000,40.2897,40.4564,40.124,40.4564,4823.5197119395,0
+PEJ.US,D,20171030,000000,40.2997,40.2997,40.097,40.2049,2335.1244960604,0
+PEJ.US,D,20171031,000000,40.3197,40.687,40.3197,40.6052,2720.8057191335,0
+PEJ.US,D,20171101,000000,40.7738,40.9486,40.4943,40.4943,32248.96086537,0
+PEJ.US,D,20171102,000000,40.4155,40.5832,40.4155,40.4814,5400.5388924332,0
+PEJ.US,D,20171103,000000,40.5293,40.6461,40.5293,40.6401,5899.4200589017,0
+PEJ.US,D,20171106,000000,40.5832,40.9985,40.5832,40.9685,22929.50003875,0
+PEJ.US,D,20171107,000000,41.0374,41.0374,40.4694,40.5433,17365.672732393,0
+PEJ.US,D,20171108,000000,40.4844,40.6701,40.4844,40.6411,3079.4391681209,0
+PEJ.US,D,20171109,000000,40.4055,40.5233,40.2498,40.4794,4966.7727376524,0
+PEJ.US,D,20171110,000000,40.3665,40.6032,40.3665,40.5533,6960.2938647052,0
+PEJ.US,D,20171113,000000,40.3297,40.5742,40.3297,40.5333,14239.150401975,0
+PEJ.US,D,20171114,000000,40.4844,40.6801,40.4055,40.6801,26416.659356977,0
+PEJ.US,D,20171115,000000,40.4654,40.5732,40.3965,40.5333,3578.3203345894,0
+PEJ.US,D,20171116,000000,40.7938,41.1162,40.7938,41.0634,12572.206102771,0
+PEJ.US,D,20171117,000000,41.0664,41.1741,41.0284,41.1063,7131.5964339143,0
+PEJ.US,D,20171120,000000,41.1162,41.2939,41.0574,41.247,13499.844576967,0
+PEJ.US,D,20171121,000000,41.3808,41.5634,41.3508,41.5435,12032.252390468,0
+PEJ.US,D,20171122,000000,41.6084,41.6084,41.4577,41.5055,2392.2253524635,0
+PEJ.US,D,20171124,000000,41.5804,41.5804,41.4577,41.5295,20416.060587607,0
+PEJ.US,D,20171127,000000,41.4108,41.5634,41.3808,41.4357,17752.355724876,0
+PEJ.US,D,20171128,000000,41.5255,41.7372,41.4767,41.7372,14121.943380937,0
+PEJ.US,D,20171129,000000,41.6683,41.9727,41.6683,41.7571,8460.9444417531,0
+PEJ.US,D,20171130,000000,41.7671,42.2911,41.7671,42.2712,62061.618524211,0
+PEJ.US,D,20171201,000000,42.3111,42.355,42.0316,42.1105,2809.963196675,0
+PEJ.US,D,20171204,000000,42.5068,42.6774,42.3311,42.351,10251.106378458,0
+PEJ.US,D,20171205,000000,42.344,42.4459,42.0316,42.0316,10444.4478747,0
+PEJ.US,D,20171206,000000,42.0805,42.0805,41.826,41.826,1628.877061602,0
+PEJ.US,D,20171207,000000,41.836,42.1844,41.7821,42.1824,14847.224434196,0
+PEJ.US,D,20171208,000000,42.38,42.4988,42.355,42.37,5011.8523611284,0
+PEJ.US,D,20171211,000000,42.4089,42.4469,42.351,42.4189,7653.5182968261,0
+PEJ.US,D,20171212,000000,42.38,42.38,42.0216,42.0666,6235.0128114458,0
+PEJ.US,D,20171213,000000,42.2323,42.2353,42.1205,42.1205,3446.0867723929,0
+PEJ.US,D,20171214,000000,42.2423,42.2423,41.9328,41.9328,6527.529479335,0
+PEJ.US,D,20171215,000000,42.1105,42.5168,42.1105,42.5168,14390.417582972,0
+PEJ.US,D,20171218,000000,42.7134,42.94,42.7134,42.8751,5898.4182894911,0
+PEJ.US,D,20171219,000000,43.0109,43.0209,42.8172,42.9051,4952.7479659043,0
+PEJ.US,D,20171220,000000,42.8851,43.0398,42.8452,43.0079,7489.2281134911,0
+PEJ.US,D,20171221,000000,43.2525,43.3613,43.2525,43.2924,2906.1330600907,0
+PEJ.US,D,20171222,000000,43.0887,43.0887,42.975,42.983,6160.8818750629,0
+PEJ.US,D,20171226,000000,42.8751,43.1087,42.8751,42.965,3817.7432237179,0
+PEJ.US,D,20171227,000000,42.964,43.1287,42.964,43.0897,3437.0708476977,0
+PEJ.US,D,20171228,000000,43.2135,43.2135,43.0797,43.1287,3594.3486451587,0
+PEJ.US,D,20171229,000000,43.0608,43.1017,42.95,42.955,2466.3562888463,0
+PEJ.US,D,20180102,000000,42.955,42.955,42.8072,42.948,7322.934391335,0
+PEJ.US,D,20180103,000000,42.9351,43.0109,42.6754,42.7593,14599.787389783,0
+PEJ.US,D,20180104,000000,42.9051,42.9051,42.7234,42.7683,8629.2417027304,0
+PEJ.US,D,20180105,000000,42.8352,42.8652,42.7393,42.8013,45771.846138781,0
+PEJ.US,D,20180108,000000,42.8452,42.8751,42.5557,42.8072,39175.194570116,0
+PEJ.US,D,20180109,000000,43.0947,43.0947,42.8652,42.9261,4253.5129173199,0
+PEJ.US,D,20180110,000000,42.8652,43.1087,42.8172,43.0907,8405.8471241712,0
+PEJ.US,D,20180111,000000,43.0598,43.7107,43.0598,43.7107,12743.50867198,0
+PEJ.US,D,20180112,000000,43.7406,44.0611,43.7406,44.0221,4090.2245033954,0
+PEJ.US,D,20180116,000000,44.4014,44.5292,43.7596,43.9892,7726.6474637984,0
+PEJ.US,D,20180117,000000,44.2097,44.3236,44.2097,44.2746,2756.8694179143,0
+PEJ.US,D,20180118,000000,44.2157,44.3146,44.1789,44.2646,7907.9677271133,0
+PEJ.US,D,20180119,000000,44.2946,44.7019,44.2946,44.7019,6240.0216584987,0
+PEJ.US,D,20180122,000000,44.8097,45.1112,44.636,45.0732,6296.1207454911,0
+PEJ.US,D,20180123,000000,45.1411,45.2859,45.1321,45.229,7128.5911256826,0
+PEJ.US,D,20180124,000000,45.0632,45.3149,45.0582,45.229,2543.4925334609,0
+PEJ.US,D,20180125,000000,45.3936,45.3936,44.9794,45.219,9949.573785874,0
+PEJ.US,D,20180126,000000,45.2769,45.3837,45.0533,45.1481,3258.7558926146,0
+PEJ.US,D,20180129,000000,44.9545,45.1801,44.8806,45.0503,3574.3132569471,0
+PEJ.US,D,20180130,000000,44.8197,45.0043,44.7718,44.9844,6891.1717753753,0
+PEJ.US,D,20180131,000000,45.209,45.2959,44.9844,45.0732,5721.1051038186,0
+PEJ.US,D,20180201,000000,44.9046,45.4605,44.9046,45.3059,33580.31241203,0
+PEJ.US,D,20180202,000000,45.209,45.209,44.2347,44.2347,6076.7332445743,0
+PEJ.US,D,20180205,000000,44.0131,44.1379,42.9241,43.1956,12754.528135496,0
+PEJ.US,D,20180206,000000,42.2712,43.7406,41.8061,43.506,35938.477604534,0
+PEJ.US,D,20180207,000000,43.515,44.1769,43.515,43.7976,82071.962500533,0
+PEJ.US,D,20180208,000000,43.7496,43.7496,42.6754,42.6914,7371.0193230428,0
+PEJ.US,D,20180209,000000,42.6854,42.7493,41.3508,42.5368,20082.471373884,0
+PEJ.US,D,20180212,000000,42.7873,43.2065,42.6156,43.1386,7644.5023721309,0
+PEJ.US,D,20180213,000000,42.8252,43.3873,42.8252,43.3324,5149.0947703778,0
+PEJ.US,D,20180214,000000,43.0897,44.0221,43.0897,43.9792,2816.9755825491,0
+PEJ.US,D,20180215,000000,43.9942,44.1869,43.9902,44.1869,4591.1092086851,0
+PEJ.US,D,20180216,000000,44.0131,44.2796,43.9652,44.07,9418.6359982669,0
+PEJ.US,D,20180220,000000,44.0461,44.2257,44.0461,44.0461,2349.1492678085,0
+PEJ.US,D,20180221,000000,43.9362,44.3335,43.9362,44.0441,5902.4253671335,0
+PEJ.US,D,20180222,000000,43.9552,44.0031,43.6767,43.7177,3843.7892283929,0
+PEJ.US,D,20180223,000000,43.7596,43.9991,43.7596,43.9991,1225.1639891385,0
+PEJ.US,D,20180226,000000,44.2057,44.3725,44.2057,44.2846,3130.5294080604,0
+PEJ.US,D,20180227,000000,44.3625,44.3625,43.6907,43.6907,3839.7821507506,0
+PEJ.US,D,20180228,000000,43.7696,44.0411,43.6428,43.6518,33121.502021985,0
+PEJ.US,D,20180301,000000,43.4571,43.5349,42.7393,42.9251,4112.2634304282,0
+PEJ.US,D,20180302,000000,42.5268,43.1386,42.4,43.1386,33366.935527577,0
+PEJ.US,D,20180305,000000,43.002,43.3413,43.002,43.3413,2302.0661055113,0
+PEJ.US,D,20180306,000000,43.3224,43.6098,43.1366,43.5379,6727.8833614508,0
+PEJ.US,D,20180307,000000,43.2625,43.7466,43.2625,43.6817,10266.132919617,0
+PEJ.US,D,20180308,000000,44.2157,44.4983,44.1469,44.3825,12396.896455919,0
+PEJ.US,D,20180309,000000,44.8287,45.249,44.8177,45.249,20008.340437501,0
+PEJ.US,D,20180312,000000,45.2669,45.2669,45.0533,45.1411,5793.2325013803,0
+PEJ.US,D,20180313,000000,45.2909,45.3737,44.8527,44.8756,4338.6633172191,0
+PEJ.US,D,20180314,000000,45.0043,45.0243,44.7558,44.8197,3891.8741601007,0
+PEJ.US,D,20180315,000000,44.7069,44.7708,44.654,44.6959,1295.2878478791,0
+PEJ.US,D,20180316,000000,44.8756,44.9943,44.8756,44.9744,30361.627295839,0
+PEJ.US,D,20180319,000000,44.7318,44.7468,44.1968,44.5183,19493.430960463,0
+PEJ.US,D,20180320,000000,44.6779,44.7318,44.5772,44.606,20606.396775617,0
+PEJ.US,D,20180321,000000,44.4603,44.606,44.2736,44.4893,9017.9282340352,0
+PEJ.US,D,20180322,000000,43.8903,44.0491,43.3194,43.3194,5228.2345538136,0
+PEJ.US,D,20180323,000000,43.6018,43.6018,42.5328,42.5328,8613.2133921612,0
+PEJ.US,D,20180326,000000,42.998,43.512,42.998,43.512,5804.2519648967,0
+PEJ.US,D,20180327,000000,43.6598,43.8753,43.0568,43.0568,7306.9060807657,0
+PEJ.US,D,20180328,000000,43.0079,43.1386,42.8112,42.983,3123.5170221864,0
+PEJ.US,D,20180329,000000,42.96,43.3583,42.9311,43.3583,4053.159035204,0
+PEJ.US,D,20180402,000000,43.2235,43.2235,41.868,42.2093,360444.64808173,0
+PEJ.US,D,20180403,000000,42.2383,42.7423,42.2383,42.7423,1650.9159886348,0
+PEJ.US,D,20180404,000000,42.2722,43.2625,42.2722,43.1756,7498.2440381864,0
+PEJ.US,D,20180405,000000,43.3423,43.6138,43.1846,43.6138,2377.1988113048,0
+PEJ.US,D,20180406,000000,43.1656,43.5719,42.5667,42.5667,3582.3274122317,0
+PEJ.US,D,20180409,000000,42.967,43.1357,42.9011,42.953,2497.4111405743,0
+PEJ.US,D,20180410,000000,43.0279,43.0767,42.7194,42.7194,140478.12444554,0
+PEJ.US,D,20180411,000000,42.6994,43.0408,42.6106,42.6615,47647.158475385,0
+PEJ.US,D,20180412,000000,42.8033,43.3483,42.8033,43.2734,11315.987261904,0
+PEJ.US,D,20180413,000000,42.8761,42.8761,42.8761,42.8761,8620.2257780352,0
+PEJ.US,D,20180416,000000,43.5519,43.9253,43.468,43.7866,4939.7249635667,0
+PEJ.US,D,20180417,000000,44.1859,44.2946,44.0241,44.1559,17107.216224463,0
+PEJ.US,D,20180418,000000,44.5043,44.9245,44.5043,44.6909,3340.9009842821,0
+PEJ.US,D,20180419,000000,44.4004,44.5272,44.2297,44.4703,4480.9145735214,0
+PEJ.US,D,20180420,000000,44.4793,44.5143,44.2047,44.3415,587826.26889503,0
+PEJ.US,D,20180423,000000,44.3515,44.7578,44.2736,44.5672,69791.271296241,0
+PEJ.US,D,20180424,000000,44.9445,44.9445,43.8404,44.0621,9516.8094005037,0
+PEJ.US,D,20180425,000000,43.8853,44.1529,43.6118,44.0111,6141.8482562619,0
+PEJ.US,D,20180426,000000,44.2047,44.2047,43.8055,43.9822,5121.0452268816,0
+PEJ.US,D,20180427,000000,44.0391,44.1459,43.7596,43.8663,2533.4748393551,0
+PEJ.US,D,20180430,000000,43.9632,44.1759,43.7087,43.8055,3834.7733036977,0
+PEJ.US,D,20180501,000000,43.9342,43.9342,43.4561,43.8055,359389.78489239,0
+PEJ.US,D,20180502,000000,43.7676,44.108,43.7676,43.8144,9447.6873111737,0
+PEJ.US,D,20180503,000000,43.6408,43.6408,43.1696,43.532,25520.075734509,0
+PEJ.US,D,20180504,000000,43.3583,44.1649,43.3583,43.9632,4316.6243901864,0
+PEJ.US,D,20180507,000000,44.118,44.118,43.8653,44.0011,8658.2930156372,0
+PEJ.US,D,20180508,000000,43.9342,44.128,43.8454,44.0201,4039.1342634559,0
+PEJ.US,D,20180509,000000,44.2936,44.3835,43.9922,44.2936,2417.2695877279,0
+PEJ.US,D,20180510,000000,44.5372,44.8676,44.4374,44.6959,4590.1074392745,0
+PEJ.US,D,20180511,000000,44.5472,44.5472,44.4603,44.5073,5380.5035042216,0
+PEJ.US,D,20180514,000000,44.4504,44.5183,44.3116,44.3136,13681.164840282,0
+PEJ.US,D,20180515,000000,44.3415,44.3415,44.1649,44.2437,7399.068866539,0
+PEJ.US,D,20180516,000000,44.4883,44.8576,44.4064,44.8576,5882.3899789219,0
+PEJ.US,D,20180517,000000,44.9146,45.3059,44.9146,45.0143,25771.519856564,0
+PEJ.US,D,20180518,000000,45.0043,45.1022,44.9206,45.0193,2018.5653623174,0
+PEJ.US,D,20180521,000000,45.3358,45.5194,45.1731,45.4236,2510.4341429118,0
+PEJ.US,D,20180522,000000,45.6972,45.6972,45.1511,45.1511,5565.8308451788,0
+PEJ.US,D,20180523,000000,45.1122,45.1122,44.8097,44.9744,1582.7956687154,0
+PEJ.US,D,20180524,000000,45.1511,45.3448,45.1511,45.3448,1648.9124498136,0
+PEJ.US,D,20180525,000000,45.1701,45.5883,45.1701,45.5883,1977.4928164836,0
+PEJ.US,D,20180529,000000,45.3059,45.3059,44.8477,45.1321,58327.022161571,0
+PEJ.US,D,20180530,000000,45.2679,45.6872,45.2679,45.6672,3463.1168523728,0
+PEJ.US,D,20180531,000000,45.7072,45.7072,45.0592,45.217,19448.351336987,0
+PEJ.US,D,20180601,000000,45.3747,45.6473,45.3747,45.5684,2526.4624534811,0
+PEJ.US,D,20180604,000000,45.7052,45.7052,45.4815,45.5983,2219.9210138438,0
+PEJ.US,D,20180605,000000,45.6572,45.745,45.6572,45.6802,3211.6727303174,0
+PEJ.US,D,20180606,000000,45.6872,46.0835,45.5005,46.0346,48484.637702629,0
+PEJ.US,D,20180607,000000,46.5028,46.5028,45.6183,45.8029,22664.031144947,0
+PEJ.US,D,20180608,000000,45.745,45.765,45.6003,45.6672,1688.9832262368,0
+PEJ.US,D,20180611,000000,45.775,46.0246,45.775,46.0246,8867.6628224483,0
+PEJ.US,D,20180612,000000,46.0935,46.3001,46.0935,46.1423,5361.4698854206,0
+PEJ.US,D,20180613,000000,46.2901,46.2901,46.0356,46.0535,2679.7331732997,0
+PEJ.US,D,20180614,000000,46.0635,46.359,46.0635,46.359,3186.6284950529,0
+PEJ.US,D,20180615,000000,46.2701,46.7074,46.2701,46.7074,40554.631048483,0
+PEJ.US,D,20180618,000000,46.5746,46.8731,46.5746,46.8731,32192.861778378,0
+PEJ.US,D,20180619,000000,46.4359,46.6664,46.338,46.6484,6008.6129246549,0
+PEJ.US,D,20180620,000000,46.8591,47.0358,46.8352,46.9239,58797.853784544,0
+PEJ.US,D,20180621,000000,46.9719,47.0308,46.5556,46.5556,21861.613847073,0
+PEJ.US,D,20180622,000000,46.7673,46.7673,46.5426,46.5436,56145.16838533,0
+PEJ.US,D,20180625,000000,46.4159,46.4159,45.3717,45.5854,655761.26147347,0
+PEJ.US,D,20180626,000000,45.6063,45.8598,45.5274,45.6752,9337.49267601,0
+PEJ.US,D,20180627,000000,45.7152,46.0226,45.246,45.2659,28514.36450273,0
+PEJ.US,D,20180628,000000,45.0393,45.3767,44.9206,45.3767,19665.735299083,0
+PEJ.US,D,20180629,000000,45.7152,45.7241,45.4206,45.4206,30900.57923873,0
+PEJ.US,D,20180702,000000,44.9106,45.246,44.611,45.246,480298.34390226,0
+PEJ.US,D,20180703,000000,45.5374,45.5374,45.2969,45.4106,46308.794542851,0
+PEJ.US,D,20180705,000000,45.4016,45.5185,45.1671,45.4975,4875.6117212896,0
+PEJ.US,D,20180706,000000,45.5274,46.0426,45.5274,46.0236,6662.7683497632,0
+PEJ.US,D,20180709,000000,46.348,46.348,46.0525,46.1553,7371.0193230428,0
+PEJ.US,D,20180710,000000,46.2501,46.378,45.9377,46.1125,4639.1941403929,0
+PEJ.US,D,20180711,000000,45.9966,46.0146,45.8109,45.8109,200260.71756068,0
+PEJ.US,D,20180712,000000,45.8698,46.2491,45.8698,46.2491,2692.7561756373,0
+PEJ.US,D,20180713,000000,46.356,46.4658,46.3101,46.4658,3831.767995466,0
+PEJ.US,D,20180716,000000,46.5028,46.5706,46.319,46.378,4815.5055566549,0
+PEJ.US,D,20180717,000000,46.338,46.7173,45.5963,46.5706,5215.211551476,0
+PEJ.US,D,20180718,000000,46.6395,47.1086,46.6395,47.0747,20972.042610478,0
+PEJ.US,D,20180719,000000,46.9429,47.1586,46.9139,47.1526,17789.421193068,0
+PEJ.US,D,20180720,000000,47.0797,47.1386,46.8441,46.904,9479.7439323123,0
+PEJ.US,D,20180723,000000,46.8941,46.9239,46.7313,46.8741,8550.1019192947,0
+PEJ.US,D,20180724,000000,46.9619,46.9619,45.8508,45.9477,8068.250832806,0
+PEJ.US,D,20180725,000000,46.2202,46.6195,46.2202,46.6195,5138.0753068614,0
+PEJ.US,D,20180726,000000,46.5326,46.9529,46.5326,46.7373,46026.295569068,0
+PEJ.US,D,20180727,000000,47.2844,47.2844,46.348,46.3969,6229.0021949823,0
+PEJ.US,D,20180730,000000,46.378,46.6205,45.4396,45.4396,2979.262227063,0
+PEJ.US,D,20180731,000000,45.3518,45.8788,45.3518,45.8568,2980.2639964735,0
+PEJ.US,D,20180801,000000,45.753,45.8598,44.8906,45.3019,485517.56253138,0
+PEJ.US,D,20180802,000000,44.9605,45.3617,44.9605,45.2909,24118.600329108,0
+PEJ.US,D,20180803,000000,45.2939,45.2939,44.8636,45.0592,10556.646048685,0
+PEJ.US,D,20180806,000000,45.0592,45.4106,45.0592,45.3129,80232.71386271,0
+PEJ.US,D,20180807,000000,45.3228,45.3548,45.0592,45.0592,67213.718602821,0
+PEJ.US,D,20180808,000000,45.0203,45.246,44.9505,45.1481,68210.479166347,0
+PEJ.US,D,20180809,000000,44.9206,45.1871,44.9206,44.9305,5444.6167464987,0
+PEJ.US,D,20180810,000000,44.64,44.7268,44.4504,44.4653,20041.39882805,0
+PEJ.US,D,20180813,000000,44.5133,44.5822,44.2587,44.2796,91198.081830911,0
+PEJ.US,D,20180814,000000,44.3086,44.6879,44.3086,44.6629,64661.210144665,0
+PEJ.US,D,20180815,000000,44.2487,44.2906,43.9372,44.2587,5273.3141772896,0
+PEJ.US,D,20180816,000000,44.8337,44.8337,44.5722,44.623,2572.5438463677,0
+PEJ.US,D,20180817,000000,44.3845,44.7268,44.3575,44.7268,13408.683560604,0
+PEJ.US,D,20180820,000000,44.7079,45.226,44.7079,45.1192,5619.9263933501,0
+PEJ.US,D,20180821,000000,45.0892,45.5175,45.0892,45.4256,13717.228539063,0
+PEJ.US,D,20180822,000000,45.2659,45.3228,45.1531,45.1581,30766.342137713,0
+PEJ.US,D,20180823,000000,45.1671,45.3428,45.1671,45.2839,4407.7854065491,0
+PEJ.US,D,20180824,000000,45.3039,45.5963,45.3039,45.5434,4979.7957399899,0
+PEJ.US,D,20180827,000000,45.8359,45.8598,45.5025,45.5095,3979.0280988211,0
+PEJ.US,D,20180828,000000,45.5963,45.763,45.4875,45.753,3231.7081185289,0
+PEJ.US,D,20180829,000000,45.8009,46.0625,45.6752,45.9946,2557.5173052091,0
+PEJ.US,D,20180830,000000,45.8988,46.0046,45.6952,45.6952,5118.0399186498,0
+PEJ.US,D,20180831,000000,45.6952,45.9537,45.6952,45.9088,3928.9396282922,0
+PEJ.US,D,20180904,000000,45.8309,45.8309,45.6752,45.783,6658.7612721209,0
+PEJ.US,D,20180905,000000,45.5274,45.5274,44.9903,44.9903,133724.19507942,0
+PEJ.US,D,20180906,000000,45.196,45.196,44.6879,44.7628,16030.314108091,0
+PEJ.US,D,20180907,000000,44.5722,45.0692,44.5722,44.9285,2803.9525802116,0
+PEJ.US,D,20180910,000000,45.0203,45.0792,44.8537,44.8537,22272.33930541,0
+PEJ.US,D,20180911,000000,44.7868,45.0792,44.6879,44.8906,4733.3604649874,0
+PEJ.US,D,20180912,000000,44.9505,44.9505,44.6979,44.8816,4439.8420276876,0
+PEJ.US,D,20180913,000000,45.0103,45.1671,45.0103,45.0293,6473.4339311637,0
+PEJ.US,D,20180914,000000,45.0992,45.2839,45.0493,45.1841,4925.7001918186,0
+PEJ.US,D,20180917,000000,45.2659,45.2659,45.0293,45.0493,4126.2882021763,0
+PEJ.US,D,20180918,000000,45.0692,45.4585,45.0103,45.3926,3413.0283818438,0
+PEJ.US,D,20180919,000000,45.3129,45.4785,45.1291,45.1291,4697.2967662065,0
+PEJ.US,D,20180920,000000,45.4685,45.6163,45.2839,45.6163,9242.324582005,0
+PEJ.US,D,20180921,000000,45.8788,45.9567,45.6453,45.6453,4998.8293587909,0
+PEJ.US,D,20180924,000000,45.3986,45.4046,45.1471,45.4046,3576.3167957682,0
+PEJ.US,D,20180925,000000,45.5075,45.6253,45.5075,45.6253,6266.0676631738,0
+PEJ.US,D,20180926,000000,45.5574,46.1613,45.5574,46.0535,5910.4395224181,0
+PEJ.US,D,20180927,000000,45.753,46.1912,45.7092,46.0535,3163.5877986096,0
+PEJ.US,D,20180928,000000,46.0046,46.1813,45.9946,46.0815,6768.9559072846,0
+PEJ.US,D,20181001,000000,46.2412,46.2412,45.3418,45.3518,21562.08479331,0
+PEJ.US,D,20181002,000000,45.4016,45.4016,44.9226,45.0283,10349.279780695,0
+PEJ.US,D,20181003,000000,45.1761,45.3179,45.0922,45.254,4495.9411146801,0
+PEJ.US,D,20181004,000000,45.0682,45.0682,44.3445,44.4434,65625.914087052,0
+PEJ.US,D,20181005,000000,44.4234,44.5871,43.5719,43.8773,5747.1511084937,0
+PEJ.US,D,20181008,000000,43.7197,43.7896,43.4501,43.7297,5909.4377530075,0
+PEJ.US,D,20181009,000000,43.483,43.7706,43.483,43.6258,3498.1787817431,0
+PEJ.US,D,20181010,000000,43.3174,43.3174,42.343,42.382,29600.282543798,0
+PEJ.US,D,20181011,000000,42.0017,42.394,41.5804,41.9358,5157.1089256624,0
+PEJ.US,D,20181012,000000,42.5378,42.5378,42.1235,42.4089,1953.4503506297,0
+PEJ.US,D,20181015,000000,42.2643,42.7903,42.2643,42.6086,3090.4586316373,0
+PEJ.US,D,20181016,000000,42.5098,43.4341,42.5098,43.4341,9485.7545487758,0
+PEJ.US,D,20181017,000000,43.6318,43.7716,43.1736,43.7716,3689.5167391637,0
+PEJ.US,D,20181018,000000,43.5719,43.5719,42.8781,42.8781,942.66501535516,0
+PEJ.US,D,20181019,000000,43.1027,43.1027,42.362,42.4309,5182.1531609269,0
+PEJ.US,D,20181022,000000,42.6685,42.6685,42.3331,42.4928,3819.746762539,0
+PEJ.US,D,20181023,000000,41.844,41.9857,41.1312,41.844,25718.426077803,0
+PEJ.US,D,20181024,000000,41.84,41.84,40.134,40.134,6384.2764536221,0
+PEJ.US,D,20181025,000000,40.1929,40.9056,40.1929,40.5952,5442.6132076775,0
+PEJ.US,D,20181026,000000,39.4792,40.4444,39.4792,39.9892,3023.3400811284,0
+PEJ.US,D,20181029,000000,40.3007,40.9056,39.0789,39.4602,3978.0263294106,0
+PEJ.US,D,20181030,000000,39.8236,40.5093,39.8006,40.5093,4562.0578957783,0
+PEJ.US,D,20181031,000000,41.3908,41.5624,41.0424,41.3469,5105.0169163123,0
+PEJ.US,D,20181101,000000,41.22,41.8041,41.2001,41.7911,7822.8173272141,0
+PEJ.US,D,20181102,000000,41.854,41.9428,41.1611,41.3778,3553.2760993249,0
+PEJ.US,D,20181105,000000,41.3778,41.3978,41.1901,41.3978,5729.1192591032,0
+PEJ.US,D,20181106,000000,41.5035,41.839,41.5035,41.839,9476.7386240805,0
+PEJ.US,D,20181107,000000,41.9927,42.7264,41.9927,42.7064,4013.0882587808,0
+PEJ.US,D,20181108,000000,42.6964,42.9091,42.4699,42.6086,9114.0980974508,0
+PEJ.US,D,20181109,000000,42.4599,42.4599,42.0316,42.1924,3809.7290684332,0
+PEJ.US,D,20181112,000000,42.1454,42.1454,41.4936,41.4936,5205.1938573702,0
+PEJ.US,D,20181113,000000,41.5884,42.0785,41.5884,41.6163,4259.5235337833,0
+PEJ.US,D,20181114,000000,41.9228,42.2831,41.8001,42.1105,3023.3400811284,0
+PEJ.US,D,20181115,000000,41.7951,41.7951,41.1701,41.4267,4905.664803607,0
+PEJ.US,D,20181116,000000,41.6563,41.7631,41.3279,41.7631,6495.4728581964,0
+PEJ.US,D,20181119,000000,41.7062,41.7062,40.8377,40.8537,8815.5708130982,0
+PEJ.US,D,20181120,000000,40.2608,40.5652,40.0471,40.3575,7664.5377603425,0
+PEJ.US,D,20181121,000000,40.6052,41.1801,40.6052,41.1013,7160.6477468211,0
+PEJ.US,D,20181123,000000,40.9156,41.3069,40.9156,41.3069,2462.349211204,0
+PEJ.US,D,20181126,000000,41.5794,41.6124,41.259,41.5135,13452.76141467,0
+PEJ.US,D,20181127,000000,41.3778,41.7452,41.3778,41.6363,5794.2342707909,0
+PEJ.US,D,20181128,000000,41.7651,42.5887,41.7651,42.5787,3719.5698214811,0
+PEJ.US,D,20181129,000000,42.4689,42.8122,42.3231,42.6874,4094.2315810378,0
+PEJ.US,D,20181130,000000,42.5887,42.7533,42.384,42.7533,5327.4097254609,0
+PEJ.US,D,20181203,000000,43.2994,43.2994,42.6176,42.7214,7800.7784001813,0
+PEJ.US,D,20181204,000000,42.4998,42.4998,41.259,41.3079,4474.9039570579,0
+PEJ.US,D,20181206,000000,40.3386,41.817,40.3386,41.817,9492.7669346498,0
+PEJ.US,D,20181207,000000,41.7651,41.844,41.0145,41.216,3340.9009842821,0
+PEJ.US,D,20181210,000000,41.0524,41.1412,40.4714,41.1412,8855.6415895214,0
+PEJ.US,D,20181211,000000,41.1511,41.5694,40.7409,40.9356,21817.535993007,0
+PEJ.US,D,20181212,000000,40.9256,41.5604,40.9256,41.262,4657.2259897833,0
+PEJ.US,D,20181213,000000,41.3379,41.3379,40.8667,41.0434,5471.6645205843,0
+PEJ.US,D,20181214,000000,40.8667,41.5035,40.8667,41.0804,10030.717108131,0
+PEJ.US,D,20181217,000000,40.9535,40.9535,40.1729,40.2568,13396.662327677,0
+PEJ.US,D,20181218,000000,40.2708,40.6621,40.124,40.2907,7485.2210358488,0
+PEJ.US,D,20181219,000000,40.3875,40.7668,39.6858,39.8994,8112.3286868715,0
+PEJ.US,D,20181220,000000,39.7057,39.7057,38.5128,38.9121,12353.820371264,0
+PEJ.US,D,20181221,000000,39.2355,39.2745,37.9269,38.0686,19959.253736383,0
+PEJ.US,D,20181224,000000,37.7991,37.868,37.1343,37.26,15848.993844776,0
+PEJ.US,D,20181226,000000,37.3489,38.5907,37.2242,38.5907,6062.7084728262,0
+PEJ.US,D,20181227,000000,38.1415,38.4639,37.3109,38.4051,32692.744714257,0
+PEJ.US,D,20181228,000000,38.6506,38.8852,38.3851,38.5618,11771.792343718,0
+PEJ.US,D,20181231,000000,38.8442,38.9531,38.5807,38.9531,13867.49395065,0
+PEJ.US,D,20190102,000000,38.3751,39.2166,38.3751,39.2166,2779.9101143577,0
+PEJ.US,D,20190103,000000,39.0619,39.1098,38.5608,38.7335,5887.3988259748,0
+PEJ.US,D,20190104,000000,39.1098,39.9882,39.1098,39.7726,6911.2071635869,0
+PEJ.US,D,20190107,000000,39.7866,40.6471,39.7866,40.5513,5273.3141772896,0
+PEJ.US,D,20190108,000000,41.0654,41.1731,40.707,41.1731,4500.949961733,0
+PEJ.US,D,20190109,000000,41.232,41.3139,41.1003,41.1601,3822.7520707708,0
+PEJ.US,D,20190110,000000,40.8028,41.251,40.8028,41.2021,4579.0879757582,0
+PEJ.US,D,20190111,000000,41.0284,41.216,40.9396,41.2071,3433.0637700554,0
+PEJ.US,D,20190114,000000,40.9585,41.1063,40.8028,40.9306,18480.642086368,0
+PEJ.US,D,20190115,000000,41.1571,41.1571,40.8517,40.8817,17092.189683305,0
+PEJ.US,D,20190116,000000,41.1581,41.1761,40.9106,40.9256,6800.0107590126,0
+PEJ.US,D,20190117,000000,40.7548,41.2849,40.7548,41.1641,3271.7788949521,0
+PEJ.US,D,20190118,000000,41.4607,41.7032,41.4607,41.6233,2410.2572018539,0
+PEJ.US,D,20190122,000000,41.216,41.226,40.6771,40.7728,5033.8912881612,0
+PEJ.US,D,20190123,000000,41.0284,41.4607,40.7728,41.1172,756881.86931617,0
+PEJ.US,D,20190124,000000,41.265,41.4387,41.1571,41.3459,7475.203341743,0
+PEJ.US,D,20190125,000000,41.5095,41.6223,41.265,41.3658,5646.9741674357,0
+PEJ.US,D,20190128,000000,41.0973,41.5944,41.0973,41.5944,8702.3708697027,0
+PEJ.US,D,20190129,000000,41.3638,41.4607,41.1282,41.3379,9219.2838855617,0
+PEJ.US,D,20190130,000000,41.267,41.2949,41.1083,41.282,2036.5972117078,0
+PEJ.US,D,20190131,000000,41.2949,41.6133,41.2949,41.4896,9128.1228691989,0
+PEJ.US,D,20190201,000000,41.4038,41.4038,41.1372,41.2101,6608.6728015919,0
+PEJ.US,D,20190204,000000,41.3498,41.5534,41.3498,41.5155,3649.4459627405,0
+PEJ.US,D,20190205,000000,41.5664,41.9897,41.5664,41.828,3919.923703597,0
+PEJ.US,D,20190206,000000,41.841,41.8898,41.7132,41.7132,8654.2859379949,0
+PEJ.US,D,20190207,000000,41.4507,41.5564,40.7928,41.5534,4580.0897451687,0
+PEJ.US,D,20190208,000000,41.4467,41.7811,41.4467,41.7382,1919.39019067,0
+PEJ.US,D,20190211,000000,41.7422,41.8948,41.5474,41.5954,5421.5760500554,0
+PEJ.US,D,20190212,000000,41.8021,41.819,41.6253,41.6713,4290.5783855113,0
+PEJ.US,D,20190213,000000,41.7721,41.8998,41.5295,41.844,3768.6565225995,0
+PEJ.US,D,20190214,000000,41.7322,42.4189,41.6733,42.2223,4542.0225075667,0
+PEJ.US,D,20190215,000000,42.2911,42.5767,42.2911,42.5178,3757.6370590831,0
+PEJ.US,D,20190219,000000,42.38,42.4479,42.2821,42.2821,2989.2799211687,0
+PEJ.US,D,20190220,000000,42.404,42.4479,42.369,42.369,3890.8723906902,0
+PEJ.US,D,20190221,000000,42.39,42.5078,42.3221,42.4549,2414.2642794962,0
+PEJ.US,D,20190222,000000,42.4189,42.6715,42.4189,42.6715,4164.3554397783,0
+PEJ.US,D,20190225,000000,42.6266,42.6266,42.1534,42.1834,2359.1669619143,0
+PEJ.US,D,20190226,000000,41.9447,42.2193,41.9248,42.1434,7114.5663539345,0
+PEJ.US,D,20190227,000000,41.9897,42.0586,41.841,41.8958,5570.8396922317,0
+PEJ.US,D,20190228,000000,41.8799,42.0186,41.841,41.9248,2900.1224436272,0
+PEJ.US,D,20190301,000000,42.2123,42.3031,42.1075,42.3031,2105.7193010378,0
+PEJ.US,D,20190304,000000,42.38,42.38,41.6693,41.8998,2665.7084015516,0
+PEJ.US,D,20190305,000000,42.0286,42.0286,41.852,41.9727,2475.3722135415,0
+PEJ.US,D,20190306,000000,41.846,41.9098,41.4995,41.5095,572328.89611337,0
+PEJ.US,D,20190307,000000,41.5844,41.5844,41.216,41.238,3348.9151395667,0
+PEJ.US,D,20190308,000000,41.0973,41.2011,41.0075,41.2011,4809.4949401914,0
+PEJ.US,D,20190311,000000,41.1761,41.3828,41.1761,41.3828,16018.292875164,0
+PEJ.US,D,20190312,000000,41.3239,41.3838,41.3189,41.3189,3084.4480151738,0
+PEJ.US,D,20190313,000000,41.4247,41.5674,41.4227,41.5095,7874.9093365642,0
+PEJ.US,D,20190314,000000,41.7052,41.7272,41.6523,41.6882,1694.9938427002,0
+PEJ.US,D,20190315,000000,41.7761,41.8898,41.6693,41.6693,2013.5565152645,0
+PEJ.US,D,20190318,000000,41.6932,41.7621,41.5175,41.6932,20253.773943093,0
+PEJ.US,D,20190319,000000,41.6783,41.834,41.3758,41.3758,1689.9849956473,0
+PEJ.US,D,20190320,000000,41.3439,41.3439,40.8627,41.0554,3093.463939869,0
+PEJ.US,D,20190321,000000,41.0873,41.6533,41.0873,41.5634,3249.7399679194,0
+PEJ.US,D,20190322,000000,41.4227,41.4227,40.8886,40.9525,2927.1702177128,0
+PEJ.US,D,20190325,000000,40.9985,41.244,40.9985,41.1761,1180.0843656625,0
+PEJ.US,D,20190326,000000,41.3938,41.6124,41.3938,41.4497,1623.8682145491,0
+PEJ.US,D,20190327,000000,41.4807,41.6982,41.4028,41.5375,2486.3916770579,0
+PEJ.US,D,20190328,000000,41.7521,41.7751,41.5594,41.7751,1467.5921864987,0
+PEJ.US,D,20190329,000000,41.9627,42.0116,41.9398,42.0116,1388.452403063,0
+PEJ.US,D,20190401,000000,42.2423,42.3211,42.2153,42.3211,3435.0673088766,0
+PEJ.US,D,20190402,000000,42.1614,42.2513,42.1614,42.2373,2628.6429333602,0
+PEJ.US,D,20190403,000000,42.4239,42.4519,42.3411,42.394,2170.8343127254,0
+PEJ.US,D,20190404,000000,42.4978,42.5547,42.3031,42.5547,1808.1937860957,0
+PEJ.US,D,20190405,000000,42.7164,42.7903,42.7054,42.7364,2532.4730699446,0
+PEJ.US,D,20190408,000000,42.7154,42.8582,42.7154,42.8432,5066.9496787103,0
+PEJ.US,D,20190409,000000,42.8482,42.8482,42.7623,42.7623,2886.0976718791,0
+PEJ.US,D,20190410,000000,42.958,43.1037,42.9241,43.1037,3028.3489281813,0
+PEJ.US,D,20190411,000000,43.3224,43.3344,43.1926,43.2285,2044.6113669924,0
+PEJ.US,D,20190412,000000,43.6018,43.7696,43.6018,43.7696,3142.5506409874,0
+PEJ.US,D,20190415,000000,43.7097,43.7556,43.6018,43.6997,3847.7963060352,0
+PEJ.US,D,20190416,000000,43.9752,43.9752,43.6478,43.7426,1395.464788937,0
+PEJ.US,D,20190417,000000,43.9462,43.9462,43.6847,43.7985,4144.3200515667,0
+PEJ.US,D,20190418,000000,43.7317,43.9033,43.7317,43.8983,2147.7936162821,0
+PEJ.US,D,20190422,000000,43.7496,43.7496,43.4291,43.4471,1649.9142192242,0
+PEJ.US,D,20190423,000000,43.8783,43.9352,43.8783,43.9233,4315.6226207758,0
+PEJ.US,D,20190424,000000,43.9083,44.1339,43.9083,44.0041,2782.9154225894,0
+PEJ.US,D,20190425,000000,43.7297,43.7297,43.4072,43.4651,3244.7311208665,0
+PEJ.US,D,20190426,000000,43.522,43.9183,43.522,43.8923,4764.4153167153,0
+PEJ.US,D,20190429,000000,44.0141,44.0621,43.7936,43.9852,3645.4388850982,0
+PEJ.US,D,20190430,000000,43.7696,43.8584,43.6218,43.7985,2213.9103973803,0
+PEJ.US,D,20190501,000000,43.8733,43.8733,43.3673,43.3673,1998.5299741058,0
+PEJ.US,D,20190502,000000,43.2595,43.473,43.1646,43.4202,3711.5556661965,0
+PEJ.US,D,20190503,000000,43.4242,43.6498,43.4242,43.5919,63838.757458579,0
+PEJ.US,D,20190506,000000,43.0847,43.6847,43.0548,43.6847,2186.8626232947,0
+PEJ.US,D,20190507,000000,43.3383,43.4341,43.1846,43.1846,1999.5317435164,0
+PEJ.US,D,20190508,000000,42.958,42.958,42.5567,42.7433,2717.8004109017,0
+PEJ.US,D,20190509,000000,42.2123,42.6226,42.2034,42.6226,1245.1993773501,0
+PEJ.US,D,20190510,000000,42.5767,42.9281,42.0486,42.7433,10253.10991728,0
+PEJ.US,D,20190513,000000,42.1434,42.1434,41.5944,41.812,3759.6405979043,0
+PEJ.US,D,20190514,000000,41.8998,42.359,41.841,42.2403,4189.3996750428,0
+PEJ.US,D,20190515,000000,41.9348,42.4778,41.9348,42.364,1418.5054853803,0
+PEJ.US,D,20190516,000000,42.6974,42.7234,42.4089,42.4189,1950.445042398,0
+PEJ.US,D,20190517,000000,42.5178,42.5178,42.2433,42.2901,2063.6449857934,0
+PEJ.US,D,20190520,000000,41.4417,42.0935,41.4417,42.0935,1144.0206668816,0
+PEJ.US,D,20190521,000000,42.2623,42.6216,42.2623,42.5517,1072.8950387305,0
+PEJ.US,D,20190522,000000,42.4619,42.4619,42.1924,42.1924,1175.0755186096,0
+PEJ.US,D,20190523,000000,41.7282,41.7282,41.4207,41.4207,1200.119753874,0
+PEJ.US,D,20190524,000000,41.4807,41.4807,41.275,41.3059,6455.4020817733,0
+PEJ.US,D,20190528,000000,41.4507,41.4507,41.0085,41.0674,4070.1891151839,0
+PEJ.US,D,20190529,000000,40.7548,40.7548,40.4015,40.6122,2665.7084015516,0
+PEJ.US,D,20190530,000000,40.9056,40.9056,40.697,40.8327,2225.9316303073,0
+PEJ.US,D,20190531,000000,40.4903,40.5902,40.4714,40.4893,1089.9251187103,0
+PEJ.US,D,20190603,000000,40.4214,40.7928,40.4214,40.6201,3165.5913374307,0
+PEJ.US,D,20190604,000000,40.7359,41.5984,40.7359,41.5984,1166.0595939144,0
+PEJ.US,D,20190605,000000,41.7521,41.7521,41.4138,41.6034,5106.0186857229,0
+PEJ.US,D,20190606,000000,41.6533,41.7811,41.5764,41.7731,7100.5415821864,0
+PEJ.US,D,20190607,000000,42.1824,42.2123,41.9597,41.9597,102427.9169235,0
+PEJ.US,D,20190610,000000,42.0386,42.0686,41.9897,42.0037,1685.977918005,0
+PEJ.US,D,20190611,000000,42.1415,42.2623,41.9597,42.0356,2804.9543496221,0
+PEJ.US,D,20190612,000000,41.8898,41.9857,41.841,41.9098,3012.3206176121,0
+PEJ.US,D,20190613,000000,41.9987,42.4579,41.9987,42.37,5153.1018480201,0
+PEJ.US,D,20190614,000000,42.3111,42.4479,42.2911,42.4089,5448.623824141,0
+PEJ.US,D,20190617,000000,42.39,42.4529,42.364,42.364,9578.9191039596,0
+PEJ.US,D,20190618,000000,42.5078,42.7613,42.356,42.36,3256.7523537934,0
+PEJ.US,D,20190619,000000,42.4679,42.7354,42.4679,42.7354,1614.8522898539,0
+PEJ.US,D,20190620,000000,42.7154,42.7154,42.5368,42.6764,6320.163211345,0
+PEJ.US,D,20190621,000000,42.7054,42.7054,42.4089,42.4579,3706.5468191436,0
+PEJ.US,D,20190624,000000,42.371,42.371,42.1335,42.1544,1775.1353955466,0
+PEJ.US,D,20190625,000000,42.1255,42.1255,41.7531,41.7651,2101.7122233955,0
+PEJ.US,D,20190626,000000,41.864,41.864,41.6024,41.6104,2128.7599974811,0
+PEJ.US,D,20190627,000000,41.6892,42.0756,41.6892,42.0756,3255.7505843829,0
+PEJ.US,D,20190628,000000,42.0176,42.5467,42.0176,42.5118,2780.9118837682,0
+PEJ.US,D,20190701,000000,43.0169,43.0169,42.5567,42.6705,3300.8302078589,0
+PEJ.US,D,20190702,000000,42.6346,42.8342,42.6086,42.8342,2020.5689011385,0
+PEJ.US,D,20190703,000000,43.0538,43.2135,43.0538,43.2135,1991.5175882317,0
+PEJ.US,D,20190705,000000,43.0847,43.3423,43.0847,43.3383,1967.4751223778,0
+PEJ.US,D,20190708,000000,43.2135,43.2135,42.9091,42.947,1534.7107370075,0
+PEJ.US,D,20190709,000000,42.7344,43.0169,42.7344,43.0169,2628.6429333602,0
+PEJ.US,D,20190710,000000,43.1646,43.2325,43.0069,43.1916,2583.5633098841,0
+PEJ.US,D,20190711,000000,43.2235,43.4142,43.2135,43.4142,4046.1466493299,0
+PEJ.US,D,20190712,000000,43.3393,43.7716,43.3393,43.7197,4876.6134907002,0
+PEJ.US,D,20190715,000000,43.6518,43.7906,43.6438,43.7766,1431.5284877179,0
+PEJ.US,D,20190716,000000,43.8903,43.9852,43.8653,43.8653,3072.4267822468,0
+PEJ.US,D,20190717,000000,43.7616,43.7616,43.4361,43.4651,8478.9762911435,0
+PEJ.US,D,20190718,000000,43.3703,43.3943,43.2964,43.3943,1688.9832262368,0
+PEJ.US,D,20190719,000000,43.4261,43.4261,43.0448,43.0448,973.71986708312,0
+PEJ.US,D,20190722,000000,43.1836,43.1836,42.8292,42.8292,4083.2121175214,0
+PEJ.US,D,20190723,000000,43.0209,43.0987,42.7623,43.0987,1762.1123932091,0
+PEJ.US,D,20190724,000000,43.0369,43.5339,43.0369,43.531,2874.0764389521,0
+PEJ.US,D,20190725,000000,43.3963,43.6817,43.3963,43.5439,3119.5099445441,0
+PEJ.US,D,20190726,000000,43.5439,44.1619,43.5439,44.1549,2596.5863122216,0
+PEJ.US,D,20190729,000000,43.9782,44.0451,43.9782,44.0301,1316.3250055013,0
+PEJ.US,D,20190730,000000,43.8005,43.8504,43.8005,43.8504,424.75023008564,0
+PEJ.US,D,20190731,000000,43.6618,43.9183,43.5439,43.6118,1443.5497206448,0
+PEJ.US,D,20190801,000000,43.8105,43.8673,43.2605,43.2754,1373.4258619043,0
+PEJ.US,D,20190802,000000,43.2704,43.2704,42.8692,43.1376,1728.0522332494,0
+PEJ.US,D,20190805,000000,42.8991,42.8991,41.859,42.1105,3752.6282120302,0
+PEJ.US,D,20190806,000000,42.4379,42.6954,42.2821,42.6266,1497.6452688161,0
+PEJ.US,D,20190807,000000,42.0276,42.6665,42.0276,42.6266,4077.2015010579,0
+PEJ.US,D,20190808,000000,43.5739,43.5739,43.485,43.485,917.62078009067,0
+PEJ.US,D,20190809,000000,43.3693,43.6338,43.2195,43.509,2429.2908206549,0
+PEJ.US,D,20190812,000000,43.1147,43.1147,42.7344,42.7344,561.99263933501,0
+PEJ.US,D,20190813,000000,43.2415,43.2415,43.0079,43.0079,591.04395224181,0
+PEJ.US,D,20190814,000000,42.4089,42.4089,41.7382,41.7771,2035.5954422972,0
+PEJ.US,D,20190815,000000,41.5554,41.7272,41.5554,41.7272,972.71809767254,0
+PEJ.US,D,20190816,000000,42.0676,42.2811,42.0676,42.2054,1428.5231794861,0
+PEJ.US,D,20190819,000000,42.6565,42.7523,42.6565,42.6854,6876.1452342166,0
+PEJ.US,D,20190820,000000,42.4778,42.5867,42.406,42.406,832.47038019143,0
+PEJ.US,D,20190821,000000,42.39,42.407,42.2911,42.366,1266.2365349723,0
+PEJ.US,D,20190822,000000,42.1824,42.4539,42.1824,42.4539,660.16604157178,0
+PEJ.US,D,20190823,000000,41.9887,42.2024,41.4397,41.5075,1675.9602238992,0
+PEJ.US,D,20190826,000000,41.5554,41.862,41.5554,41.862,2058.6361387405,0
+PEJ.US,D,20190827,000000,41.6443,41.7262,41.5275,41.5275,1301.2984643426,0
+PEJ.US,D,20190828,000000,41.3319,41.9937,41.3319,41.9887,4233.4775291083,0
+PEJ.US,D,20190829,000000,42.1335,42.4848,42.1335,42.3411,2294.0519502267,0
+PEJ.US,D,20190830,000000,42.3351,42.375,42.3351,42.365,859.51815427707,0
+PEJ.US,D,20190903,000000,41.8789,42.0676,41.7811,41.8111,3442.0796947506,0
+PEJ.US,D,20190904,000000,41.9977,42.2044,41.9617,42.2044,2140.781230408,0
+PEJ.US,D,20190905,000000,42.5967,42.8112,42.5967,42.6854,1835.2415601813,0
+PEJ.US,D,20190906,000000,42.8202,42.9291,42.5278,42.5278,6205.961498539,0
+PEJ.US,D,20190909,000000,42.5567,42.6854,42.5278,42.6665,2170.8343127254,0
+PEJ.US,D,20190910,000000,42.3021,42.4,42.3021,42.362,720.27220620654,0
+PEJ.US,D,20190911,000000,42.4719,42.6516,42.39,42.6336,3158.5789515567,0
+PEJ.US,D,20190912,000000,42.7523,42.9091,42.7523,42.7713,2130.7635363023,0
+PEJ.US,D,20190913,000000,43.0468,43.0678,42.7344,42.8122,1828.2291743073,0
+PEJ.US,D,20190916,000000,42.4089,42.4639,42.4,42.4089,1604.8345957481,0
+PEJ.US,D,20190917,000000,42.351,42.6864,42.351,42.6695,1189.1002903577,0
+PEJ.US,D,20190918,000000,42.4,42.5817,42.3111,42.5817,658.16250275063,0
+PEJ.US,D,20190919,000000,42.6376,42.6854,42.5098,42.5098,653.15365569773,0
+PEJ.US,D,20190920,000000,42.5178,42.5427,42.2712,42.2712,4923.6966529975,0
+PEJ.US,D,20190923,000000,42.2702,42.4379,42.2702,42.36,2256.9864820353,0
+PEJ.US,D,20190924,000000,42.36,42.36,41.9937,42.0756,5290.3442572695,0
+PEJ.US,D,20190925,000000,41.859,42.2543,41.859,42.1624,2787.9242696423,0
+PEJ.US,D,20190926,000000,42.0276,42.0276,41.9158,41.9158,1041.8401870025,0
+PEJ.US,D,20190927,000000,41.9487,41.9887,41.3608,41.4866,8043.2065975415,0
+PEJ.US,D,20190930,000000,41.3309,41.83,41.3309,41.7442,2515.4429899647,0
+PEJ.US,D,20191001,000000,41.7412,41.9487,41.272,41.3309,6836.0744577934,0
+PEJ.US,D,20191002,000000,40.8477,40.8477,40.703,40.7319,3909.9060094912,0
+PEJ.US,D,20191003,000000,40.5862,40.9555,40.4754,40.9555,3482.1504711738,0
+PEJ.US,D,20191004,000000,41.1641,41.225,41.0644,41.225,2453.3332865088,0
+PEJ.US,D,20191007,000000,41.0444,41.2031,40.8287,41.0744,2563.5279216725,0
+PEJ.US,D,20191008,000000,40.7608,40.9955,40.6821,40.6821,1821.2167884332,0
+PEJ.US,D,20191009,000000,40.9366,40.9955,40.9366,40.9496,2054.6290610982,0
+PEJ.US,D,20191010,000000,40.9655,40.9655,40.9655,40.9655,147.26010335516,0
+PEJ.US,D,20191011,000000,41.0344,41.5864,41.0344,41.5864,13938.619578801,0
+PEJ.US,D,20191014,000000,41.0843,41.0943,41.0254,41.0544,2027.5812870126,0
+PEJ.US,D,20191015,000000,41.1352,41.248,41.1352,41.248,2586.5686181159,0
+PEJ.US,D,20191016,000000,41.0254,41.282,41.0254,41.2021,2070.6573716675,0
+PEJ.US,D,20191017,000000,41.3838,41.5005,41.3309,41.3988,1396.4665583476,0
+PEJ.US,D,20191018,000000,41.5105,41.5484,41.5105,41.5105,861.52169309823,0
+PEJ.US,D,20191021,000000,41.7681,41.8111,41.7681,41.8111,987.74463883123,0
+PEJ.US,D,20191022,000000,41.5165,41.6723,41.5165,41.5624,1819.2132496121,0
+PEJ.US,D,20191023,000000,41.3508,41.3598,41.272,41.3049,1752.0946991033,0
+PEJ.US,D,20191024,000000,41.242,41.2989,41.1731,41.2989,1640.898294529,0
+PEJ.US,D,20191025,000000,41.7711,41.7711,41.6423,41.7072,12956.885556433,0
+PEJ.US,D,20191028,000000,41.821,41.821,41.7052,41.7052,3560.288485199,0
+PEJ.US,D,20191029,000000,41.7781,41.813,41.6822,41.6842,2690.7526368161,0
+PEJ.US,D,20191030,000000,41.5355,41.861,40.4674,41.6623,3353.9239866196,0
+PEJ.US,D,20191031,000000,41.4447,41.4447,41.4447,41.4447,1381.4400171889,0
+PEJ.US,D,20191101,000000,41.4018,41.4387,41.3269,41.3269,611.0793404534,0
+PEJ.US,D,20191104,000000,41.1931,41.3868,41.1931,41.2929,3103.4816339748,0
+PEJ.US,D,20191105,000000,41.6133,41.6133,41.5265,41.5445,1655.9248356876,0
+PEJ.US,D,20191106,000000,41.4866,41.82,41.4866,41.82,1360.4028595667,0
+PEJ.US,D,20191107,000000,41.9388,42.1824,41.9388,41.9977,3640.4300380453,0
+PEJ.US,D,20191108,000000,42.0945,42.1065,42.0176,42.1065,6849.0974601309,0
+PEJ.US,D,20191111,000000,42.0865,42.0905,42.0865,42.0905,568.00325579849,0
+PEJ.US,D,20191112,000000,42.2123,42.2123,41.9847,42.0007,946.67209299748,0
+PEJ.US,D,20191113,000000,41.8988,42.0566,41.8988,42.0176,1513.6735793854,0
+PEJ.US,D,20191114,000000,41.8789,42.1245,41.8789,42.0017,6506.4923217128,0
+PEJ.US,D,20191115,000000,41.9388,42.0676,41.9388,42.0376,3243.7293514559,0
+PEJ.US,D,20191118,000000,41.7811,42.2223,41.7811,42.2223,3045.3790081612,0
+PEJ.US,D,20191119,000000,42.353,42.353,42.353,42.353,226.39988679093,0
+PEJ.US,D,20191120,000000,42.2323,42.2553,42.0366,42.1474,1237.1852220655,0
+PEJ.US,D,20191121,000000,42.1934,42.1934,41.841,41.841,1292.2825396473,0
+PEJ.US,D,20191122,000000,41.9687,42.1085,41.9687,42.1085,6302.1313619546,0
+PEJ.US,D,20191125,000000,42.4529,42.6764,42.4529,42.6116,3990.0475623375,0
+PEJ.US,D,20191126,000000,42.7723,42.8751,42.7723,42.8721,289756.79316302,0
+PEJ.US,D,20191127,000000,42.978,43.1257,42.95,43.1157,7160.6477468211,0
+PEJ.US,D,20191129,000000,42.8292,43.2515,42.8292,43.0668,4162.3519009572,0
+PEJ.US,D,20191202,000000,43.3014,43.3014,42.8662,42.955,2091.6945292897,0
+PEJ.US,D,20191203,000000,42.36,42.4978,42.36,42.4938,2908.1365989118,0
+PEJ.US,D,20191204,000000,42.7433,42.7803,42.6685,42.6685,1738.0699273552,0
+PEJ.US,D,20191205,000000,42.7883,42.8292,42.6246,42.6555,1730.0557720705,0
+PEJ.US,D,20191206,000000,43.0927,43.1556,43.0179,43.0468,8408.852432403,0
+PEJ.US,D,20191209,000000,43.0428,43.0428,42.8891,42.8981,1801.1814002217,0
+PEJ.US,D,20191210,000000,42.984,42.984,42.7753,42.7753,1064.8808834458,0
+PEJ.US,D,20191211,000000,42.8831,42.8831,42.8033,42.8692,4382.7411712846,0
+PEJ.US,D,20191212,000000,42.8112,43.4371,42.8112,43.3563,5849.3315883728,0
+PEJ.US,D,20191213,000000,43.2844,43.2854,43.0737,43.1197,2724.8127967758,0
+PEJ.US,D,20191216,000000,43.6438,43.6827,43.51,43.51,2368.1828866096,0
+PEJ.US,D,20191217,000000,43.515,43.7526,43.515,43.7446,3125.5205610075,0
+PEJ.US,D,20191218,000000,43.7626,43.8424,43.7626,43.8424,444.78561829723,0
+PEJ.US,D,20191219,000000,43.7626,44.1839,43.7626,44.071,21561.083023899,0
+PEJ.US,D,20191220,000000,44.1439,44.4304,44.1439,44.3315,2297.0572584584,0
+PEJ.US,D,20191223,000000,44.598,44.6769,44.3775,44.5282,58224.841681692,0
+PEJ.US,D,20191224,000000,44.4703,44.5881,44.4703,44.5093,4969.7780458841,0
+PEJ.US,D,20191226,000000,44.6859,44.6859,44.5173,44.627,1941.4291177028,0
+PEJ.US,D,20191227,000000,44.7947,44.7947,44.4554,44.4554,1887.3335695315,0
+PEJ.US,D,20191230,000000,45.0682,45.0682,44.2417,44.2417,3387.9841465793,0
+PEJ.US,D,20191231,000000,44.4404,44.4404,44.3315,44.3315,2130.7635363023,0
+PEJ.US,D,20200102,000000,44.4504,44.5682,44.2137,44.5682,2782.9154225894,0
+PEJ.US,D,20200103,000000,44.2597,44.2916,44.1689,44.2537,7756.7005461158,0
+PEJ.US,D,20200106,000000,43.5539,44.115,43.5539,44.089,7631.4793697934,0
+PEJ.US,D,20200107,000000,43.9782,44.1739,43.7416,44.0381,5371.4875795264,0
+PEJ.US,D,20200108,000000,44.2816,44.3455,44.122,44.122,3119.5099445441,0
+PEJ.US,D,20200109,000000,43.9782,44.3305,43.9782,44.1329,3052.3913940352,0
+PEJ.US,D,20200110,000000,44.0361,44.0461,43.7247,43.7576,2401.2412771587,0
+PEJ.US,D,20200113,000000,43.8304,43.8903,43.7027,43.8464,3399.0036100957,0
+PEJ.US,D,20200114,000000,43.4361,44.063,43.4361,44.0021,4311.6155431335,0
+PEJ.US,D,20200115,000000,44.2007,44.2716,44.1839,44.2027,2051.6237528665,0
+PEJ.US,D,20200116,000000,44.095,44.8047,44.095,44.7748,5209.2009350126,0
+PEJ.US,D,20200117,000000,44.8417,44.8756,44.7089,44.8027,1913.3795742065,0
+PEJ.US,D,20200121,000000,44.4893,44.4893,43.7886,43.8364,3854.8086919093,0
+PEJ.US,D,20200122,000000,43.6817,44.075,43.6817,43.8105,2827.9950460655,0
+PEJ.US,D,20200123,000000,43.6717,43.8534,43.6717,43.8534,1084.9162716574,0
+PEJ.US,D,20200124,000000,43.8304,43.8304,42.8871,43.2565,10086.816195123,0
+PEJ.US,D,20200127,000000,42.2881,42.6136,42.0736,42.4908,11760.772880201,0
+PEJ.US,D,20200128,000000,42.8871,42.993,42.8771,42.945,1501.6523464584,0
+PEJ.US,D,20200129,000000,42.986,42.986,42.7703,42.7703,1990.5158188211,0
+PEJ.US,D,20200130,000000,42.2093,42.8672,42.2093,42.8462,8858.6468977531,0
+PEJ.US,D,20200131,000000,42.4778,42.4778,41.7891,41.9348,4157.3430539043,0
+PEJ.US,D,20200203,000000,42.397,42.5477,42.0236,42.1864,59139.457153551,0
+PEJ.US,D,20200204,000000,42.7893,43.1896,42.7893,43.1037,9166.190106801,0
+PEJ.US,D,20200205,000000,43.1436,43.8604,43.1436,43.7736,4544.0260463879,0
+PEJ.US,D,20200206,000000,44.065,44.065,43.2994,43.2994,3809.7290684332,0
+PEJ.US,D,20200207,000000,42.947,42.957,42.8871,42.9171,1229.1710667808,0
+PEJ.US,D,20200210,000000,42.7503,43.0159,42.7503,43.0159,4989.8134340957,0
+PEJ.US,D,20200211,000000,43.3863,43.5799,43.3863,43.3993,1091.9286575315,0
+PEJ.US,D,20200212,000000,43.5439,43.9253,43.5439,43.9013,2390.2218136423,0
+PEJ.US,D,20200213,000000,43.5739,43.8653,43.4651,43.8653,2465.3545194358,0
+PEJ.US,D,20200214,000000,43.8384,43.8384,43.6438,43.7646,1525.6948123123,0
+PEJ.US,D,20200218,000000,43.6977,43.6977,43.4461,43.5939,3689.5167391637,0
+PEJ.US,D,20200219,000000,43.8913,43.8913,43.7237,43.7237,1538.7178146499,0
+PEJ.US,D,20200220,000000,43.9882,43.9882,43.4261,43.7496,5755.1652637783,0
+PEJ.US,D,20200221,000000,43.0598,43.0598,42.8372,42.9291,832.47038019143,0
+PEJ.US,D,20200224,000000,41.4058,41.4567,41.0814,41.1192,5533.7742240403,0
+PEJ.US,D,20200225,000000,41.1192,41.5994,39.024,39.0949,10198.012599698,0
+PEJ.US,D,20200226,000000,39.1926,39.1926,37.3768,37.3848,13615.048059184,0
+PEJ.US,D,20200227,000000,36.2349,37.5326,35.7647,36.0592,20029.377595123,0
+PEJ.US,D,20200228,000000,34.7725,36.1869,34.7725,35.7697,79099.712659345,0
+PEJ.US,D,20200302,000000,35.6549,36.2818,34.6646,36.0223,63353.901063859,0
+PEJ.US,D,20200303,000000,36.2548,36.775,34.5,34.9591,18512.698707506,0
+PEJ.US,D,20200304,000000,35.3893,35.6849,34.467,35.6549,35204.180626579,0
+PEJ.US,D,20200305,000000,34.487,34.487,33.0225,33.2112,50141.564307728,0
+PEJ.US,D,20200306,000000,32.2868,33.7104,31.8437,33.0505,137088.13676014,0
+PEJ.US,D,20200309,000000,31.4414,32.5514,30.0868,30.3592,88739.73969735,0
+PEJ.US,D,20200310,000000,31.5202,32.0892,29.951,32.0812,440194.50908854,0
+PEJ.US,D,20200311,000000,30.8314,30.9552,29.0926,29.5447,796943.62981464,0
+PEJ.US,D,20200312,000000,26.8824,26.9803,25.1136,25.1815,362749.71949548,0
+PEJ.US,D,20200313,000000,26.9313,28.1492,25.0836,27.2019,134148.9453095,0
+PEJ.US,D,20200316,000000,25.0547,26.6708,23.0652,23.168,112514.73311863,0
+PEJ.US,D,20200317,000000,23.7281,24.5835,21.8035,22.2326,100192.9693685,0
+PEJ.US,D,20200318,000000,21.0757,21.4102,17.2914,19.3448,321097.149173,0
+PEJ.US,D,20200319,000000,19.4935,21.2224,18.2158,20.6026,333713.43312983,0
+PEJ.US,D,20200320,000000,21.6367,23.0003,20.309,20.6026,226405.89740739,0
+PEJ.US,D,20200323,000000,20.8192,21.2364,19.6562,20.7992,178010.4171823,0
+PEJ.US,D,20200324,000000,22.593,24.6344,22.593,24.1612,246634.62711522,0
+PEJ.US,D,20200325,000000,26.9803,26.9803,23.8548,25.5408,447468.35677876,0
+PEJ.US,D,20200326,000000,26.2316,27.168,25.4859,26.2216,406667.29045527,0
+PEJ.US,D,20200327,000000,25.1954,25.1954,24.0814,24.3729,116260.34894479,0
+PEJ.US,D,20200330,000000,24.0125,24.323,22.8286,24.2101,106135.46551206,0
+PEJ.US,D,20200331,000000,24.2601,25.0367,23.8048,24.0025,88002.437411163,0
+PEJ.US,D,20200401,000000,23.1261,23.1261,21.7775,22.1209,101509.294374,0
+PEJ.US,D,20200402,000000,21.9831,22.5252,21.1555,21.5099,205684.29714956,0
+PEJ.US,D,20200403,000000,21.6687,21.6687,20.32,20.899,78354.396217874,0
+PEJ.US,D,20200406,000000,22.1209,22.8386,21.8743,22.7098,277879.81503119,0
+PEJ.US,D,20200407,000000,24.7233,25.1515,23.175,23.4315,256050.25780526,0
+PEJ.US,D,20200408,000000,23.9526,24.7332,23.6122,24.5355,329795.51296506,0
+PEJ.US,D,20200409,000000,25.8662,26.534,25.0876,25.5808,436530.03658464,0
+PEJ.US,D,20200413,000000,26.2715,26.2715,23.9047,24.8021,424726.18761978,0
+PEJ.US,D,20200414,000000,25.8473,26.0728,25.2354,25.4619,196863.71748941,0
+PEJ.US,D,20200415,000000,25.0197,25.0197,24.2601,24.6334,186783.91368016,0
+PEJ.US,D,20200416,000000,24.3979,24.5655,23.6971,24.0934,247162.5595946,0
+PEJ.US,D,20200417,000000,26.2216,26.2216,24.9598,25.5109,612321.53452252,0
+PEJ.US,D,20200420,000000,24.9798,25.5009,24.6933,25.0487,92954.183607657,0
+PEJ.US,D,20200421,000000,24.6534,24.9398,24.286,24.5156,64146.300667627,0
+PEJ.US,D,20200422,000000,25.1954,25.2842,24.6234,24.7233,56624.014163587,0
+PEJ.US,D,20200423,000000,24.9898,25.3032,24.5945,24.872,142446.60133733,0
+PEJ.US,D,20200424,000000,25.2842,25.2842,24.5945,24.9898,165617.52780403,0
+PEJ.US,D,20200427,000000,25.2743,26.2116,25.2404,25.8582,128678.28255832,0
+PEJ.US,D,20200428,000000,26.4383,26.9902,25.9541,26.7247,159823.29353324,0
+PEJ.US,D,20200429,000000,27.8168,28.6354,27.69,28.3987,526076.2006575,0
+PEJ.US,D,20200430,000000,28.0733,28.0733,26.9513,27.0601,981844.21700292,0
+PEJ.US,D,20200501,000000,26.2805,26.4681,25.433,25.8373,111194.40103549,0
+PEJ.US,D,20200504,000000,25.0097,25.6895,24.5815,25.5808,226913.79449856,0
+PEJ.US,D,20200505,000000,25.8073,25.8762,24.9199,24.9898,164959.36530128,0
+PEJ.US,D,20200506,000000,25.3122,25.3122,24.5855,24.6733,240353.53291089,0
+PEJ.US,D,20200507,000000,25.2254,25.6457,25.1216,25.3621,130492.48696088,0
+PEJ.US,D,20200508,000000,25.9841,26.6159,25.7195,26.6069,158944.74176016,0
+PEJ.US,D,20200511,000000,26.6159,26.6159,25.6995,26.0728,948341.0408355,0
+PEJ.US,D,20200512,000000,26.3105,26.3304,25.4709,25.4709,137725.26210526,0
+PEJ.US,D,20200513,000000,25.5708,25.5708,23.9237,24.4857,138165.03887651,0
+PEJ.US,D,20200514,000000,24.0425,25.0587,23.5104,25.0587,93990.013178196,0
+PEJ.US,D,20200515,000000,24.7233,25.441,24.7233,25.3821,39910.493317481,0
+PEJ.US,D,20200518,000000,26.7337,27.4744,26.6998,27.4245,459734.02144189,0
+PEJ.US,D,20200519,000000,27.7279,28.1332,26.9313,27.4345,309077.91978486,0
+PEJ.US,D,20200520,000000,28.0543,28.4386,27.9845,28.3509,188368.71288769,0
+PEJ.US,D,20200521,000000,28.4786,28.803,28.0833,28.5075,378930.29901515,0
+PEJ.US,D,20200522,000000,28.6643,28.6643,28.0643,28.3887,344827.0629708,0
+PEJ.US,D,20200526,000000,29.5926,29.8981,29.415,29.6226,450784.21352778,0
+PEJ.US,D,20200527,000000,30.8634,30.9722,29.5138,30.8434,1419651.5095861,0
+PEJ.US,D,20200528,000000,31.0711,31.0711,29.4739,29.6725,497147.1036188,0
+PEJ.US,D,20200529,000000,29.365,29.8792,29.0796,29.6325,548570.93277206,0
+PEJ.US,D,20200601,000000,29.8003,30.6768,29.6325,30.3802,249290.31782267,0
+PEJ.US,D,20200602,000000,30.7356,30.8055,30.3113,30.4891,200226.65740073,0
+PEJ.US,D,20200603,000000,30.9333,31.5452,30.7555,31.3675,554646.66424723,0
+PEJ.US,D,20200604,000000,31.2687,31.7219,30.9243,31.4264,322383.42109618,0
+PEJ.US,D,20200605,000000,33.1413,33.1703,32.4476,32.6192,841906.04626968,0
+PEJ.US,D,20200608,000000,33.7024,33.7024,33.0934,33.6824,636477.20031982,0
+PEJ.US,D,20200609,000000,33.2602,33.2602,32.0962,32.3138,346037.20041878,0
+PEJ.US,D,20200610,000000,32.5704,32.5704,31.0521,31.4065,1294845.0657996,0
+PEJ.US,D,20200611,000000,29.6625,30.3173,29.395,29.5926,455790.05527244,0
+PEJ.US,D,20200612,000000,30.8344,30.8344,29.1295,29.929,248845.53220437,0
+PEJ.US,D,20200615,000000,28.8629,30.4291,28.7242,30.2126,885104.34679268,0
+PEJ.US,D,20200616,000000,31.4663,31.4663,29.6136,30.1636,206193.19601014,0
+PEJ.US,D,20200617,000000,30.3503,30.3503,29.7803,29.8302,130199.970293,0
+PEJ.US,D,20200618,000000,29.5826,30.1726,29.4679,30.1157,207811.05360822,0
+PEJ.US,D,20200619,000000,30.6179,30.7056,29.5387,29.6915,128618.17639369,0
+PEJ.US,D,20200622,000000,29.6805,29.7584,29.2253,29.7194,188203.42093495,0
+PEJ.US,D,20200623,000000,29.9769,30.1427,29.7094,29.8971,74213.081474539,0
+PEJ.US,D,20200624,000000,29.4819,29.5018,28.279,28.9298,251044.41606059,0
+PEJ.US,D,20200625,000000,28.5645,28.8909,28.3089,28.6823,153348.85783267,0
+PEJ.US,D,20200626,000000,28.6623,28.6623,27.7938,27.8737,186381.2023771,0
+PEJ.US,D,20200629,000000,27.9236,28.797,27.5683,28.7122,100113.82958506,0
+PEJ.US,D,20200630,000000,28.7222,28.786,28.4456,28.7422,47573.027539002,0
+PEJ.US,D,20200701,000000,28.8909,29.4859,28.811,29.1474,58868.979412695,0
+PEJ.US,D,20200702,000000,29.5906,29.6895,28.8909,28.9098,234475.15000961,0
+PEJ.US,D,20200706,000000,29.403,29.5417,29.0976,29.4519,103888.49672413,0
+PEJ.US,D,20200707,000000,29.3131,29.3131,28.801,28.8509,92684.707636211,0
+PEJ.US,D,20200708,000000,28.9098,29.1673,28.6823,29.1574,192144.38179617,0
+PEJ.US,D,20200709,000000,29.2253,29.2253,28.1082,28.7122,183545.19317576,0
+PEJ.US,D,20200710,000000,28.5545,29.3231,28.5445,29.3051,118329.00277763,0
+PEJ.US,D,20200713,000000,29.6505,29.8572,28.8709,28.8709,114710.61166662,0
+PEJ.US,D,20200714,000000,28.6923,29.0876,28.5545,29.0576,64389.730634398,0
+PEJ.US,D,20200715,000000,29.7683,30.6858,29.7534,30.6169,140871.8198239,0
+PEJ.US,D,20200716,000000,30.1816,30.4172,29.9859,30.4092,63033.334852473,0
+PEJ.US,D,20200717,000000,30.4481,30.4481,29.8532,30.0239,114580.38164325,0
+PEJ.US,D,20200720,000000,29.957,30.0438,29.5417,29.7194,52205.209293521,0
+PEJ.US,D,20200721,000000,29.9959,30.2615,29.8382,29.917,75953.154940715,0
+PEJ.US,D,20200722,000000,29.9769,30.1616,29.8382,30.0638,63426.02846142,0
+PEJ.US,D,20200723,000000,30.0838,30.1287,29.5218,29.8582,58887.011262085,0
+PEJ.US,D,20200724,000000,29.6006,29.8572,29.5218,29.8083,27700.92774134,0
+PEJ.US,D,20200727,000000,29.8971,29.8971,29.4429,29.7584,95355.424884816,0
+PEJ.US,D,20200728,000000,29.6505,29.8083,29.4429,29.4719,46209.619371204,0
+PEJ.US,D,20200729,000000,29.5517,29.8772,29.4519,29.8622,103198.27760024,0
+PEJ.US,D,20200730,000000,29.4619,29.7384,29.2332,29.6505,84970.08140534,0
+PEJ.US,D,20200731,000000,29.6705,29.6705,29.1375,29.6206,52491.715344947,0
+PEJ.US,D,20200803,000000,29.7484,29.7883,29.2932,29.7384,425836.14812671,0
+PEJ.US,D,20200804,000000,29.7983,30.4681,29.7983,30.4281,81172.373569833,0
+PEJ.US,D,20200805,000000,30.7446,30.7446,30.2805,30.3493,139127.73928008,0
+PEJ.US,D,20200806,000000,30.4281,30.7546,30.2805,30.6069,226377.8478639,0
+PEJ.US,D,20200807,000000,30.528,30.8624,30.4581,30.6946,289663.62860783,0
+PEJ.US,D,20200810,000000,30.8624,31.0701,30.6368,30.7945,961897.98626887,0
+PEJ.US,D,20200811,000000,31.2187,31.8796,31.0989,31.3176,575733.91033992,0
+PEJ.US,D,20200812,000000,31.5941,31.634,31.0501,31.2377,96336.157137773,0
+PEJ.US,D,20200813,000000,31.2677,31.7109,31.1688,31.6031,157520.22565831,0
+PEJ.US,D,20200814,000000,31.5242,31.9784,31.5142,31.7508,87116.873252211,0
+PEJ.US,D,20200817,000000,31.9784,31.9984,31.2976,31.624,64840.526869158,0
+PEJ.US,D,20200818,000000,31.5641,31.5641,31.1698,31.4454,118750.74769948,0
+PEJ.US,D,20200819,000000,31.4952,31.652,31.3755,31.4254,48494.655396735,0
+PEJ.US,D,20200820,000000,31.2377,31.7608,31.2048,31.7309,62900.099520866,0
+PEJ.US,D,20200821,000000,31.7109,31.7608,31.4972,31.5442,43796.356861118,0
+PEJ.US,D,20200824,000000,31.8197,32.3038,31.5142,32.3038,105514.3684775,0
+PEJ.US,D,20200825,000000,32.5205,32.5504,32.0473,32.3927,191262.82471486,0
+PEJ.US,D,20200826,000000,32.5405,32.5405,32.215,32.3318,223780.25978227,0
+PEJ.US,D,20200827,000000,32.5504,33.2502,32.5504,33.1114,178346.00993485,0
+PEJ.US,D,20200828,000000,33.2402,33.6435,33.1314,33.5846,144424.09415381,0
+PEJ.US,D,20200831,000000,33.6934,33.6934,32.9827,32.9927,280541.5163551,0
+PEJ.US,D,20200901,000000,32.8549,33.1703,32.6722,33.1513,140863.80566861,0
+PEJ.US,D,20200902,000000,33.387,33.4757,33.0425,33.3969,358136.57135976,0
+PEJ.US,D,20200903,000000,33.4458,33.5656,32.3727,32.6392,194761.0034966,0
+PEJ.US,D,20200904,000000,32.9238,33.0904,31.9784,32.7281,180365.57706657,0
+PEJ.US,D,20200908,000000,32.2848,33.0315,32.2349,32.4326,112353.44824353,0
+PEJ.US,D,20200909,000000,32.6392,32.8449,32.3038,32.7081,172550.77389465,0
+PEJ.US,D,20200910,000000,32.8938,33.387,32.5504,32.5604,112793.22501477,0
+PEJ.US,D,20200911,000000,32.8748,32.8748,31.9095,32.2449,111951.73870989,0
+PEJ.US,D,20200914,000000,32.5604,32.805,32.4815,32.7281,115040.1938027,0
+PEJ.US,D,20200915,000000,32.795,33.0615,32.6542,32.8649,152684.68471345,0
+PEJ.US,D,20200916,000000,33.0814,33.7134,33.0545,33.2702,169493.37365356,0
+PEJ.US,D,20200917,000000,32.9138,33.338,32.8249,33.0914,61166.036671153,0
+PEJ.US,D,20200918,000000,33.2302,33.2801,32.4226,32.6881,52141.096051244,0
+PEJ.US,D,20200921,000000,32.0573,32.0573,31.3875,31.7948,112504.71542452,0
+PEJ.US,D,20200922,000000,31.8796,32.0633,31.5741,32.0074,85804.555324352,0
+PEJ.US,D,20200923,000000,32.1062,32.1861,31.0002,31.0201,34516.966810922,0
+PEJ.US,D,20200924,000000,30.8244,31.2827,30.538,30.8624,245545.70376592,0
+PEJ.US,D,20200925,000000,30.8045,31.3076,30.6758,31.2377,58736.745850498,0
+PEJ.US,D,20200928,000000,31.5641,31.9684,31.5641,31.9195,52835.322252775,0
+PEJ.US,D,20200929,000000,31.9884,32.0223,31.4504,31.643,214075.11773257,0
+PEJ.US,D,20200930,000000,31.7998,32.1911,31.4852,31.671,65989.556383093,0
+PEJ.US,D,20201001,000000,31.8297,31.9435,31.5641,31.8796,126520.47124793,0
+PEJ.US,D,20201002,000000,31.3076,31.9884,31.1289,31.9095,64383.720017934,0
+PEJ.US,D,20201005,000000,32.0573,32.1841,31.662,31.8347,67641.474141138,0
+PEJ.US,D,20201006,000000,31.9285,32.3887,31.5541,31.5541,157403.01863728,0
+PEJ.US,D,20201007,000000,31.9285,32.0862,31.7608,32.0273,45114.685405441,0
+PEJ.US,D,20201008,000000,32.1761,32.1861,31.8496,32.1162,57524.604863697,0
+PEJ.US,D,20201009,000000,32.2938,32.4126,32.0613,32.1461,203910.16352342,0
+PEJ.US,D,20201012,000000,32.3238,32.3597,32.1461,32.2649,75040.543007677,0
+PEJ.US,D,20201013,000000,32.2349,32.2349,31.8895,32.0962,79301.068310871,0
+PEJ.US,D,20201014,000000,32.1162,32.4226,31.8796,31.9195,70998.403435989,0
+PEJ.US,D,20201015,000000,31.5442,32.0763,31.5442,32.0763,36275.072126488,0
+PEJ.US,D,20201016,000000,32.1461,32.215,31.9884,31.9984,53103.796454811,0
+PEJ.US,D,20201019,000000,32.1561,32.2349,31.2377,31.2677,58529.379582508,0
+PEJ.US,D,20201020,000000,31.5741,31.7808,31.3076,31.5052,65217.192167536,0
+PEJ.US,D,20201021,000000,31.5442,31.652,31.3565,31.5741,25455.962492232,0
+PEJ.US,D,20201022,000000,31.6041,32.0962,31.4892,32.0663,54854.889384503,0
+PEJ.US,D,20201023,000000,32.2549,32.2549,31.6091,32.1362,44010.735514982,0
+PEJ.US,D,20201026,000000,31.7508,31.7508,30.7246,31.1289,91652.885143314,0
+PEJ.US,D,20201027,000000,31.1888,31.1888,30.6169,30.6758,78943.436631294,0
+PEJ.US,D,20201028,000000,29.9959,30.1187,29.6605,29.6605,182415.19728063,0
+PEJ.US,D,20201029,000000,29.7194,30.0808,29.5118,29.9669,81404.784073088,0
+PEJ.US,D,20201030,000000,29.7284,29.9769,29.2752,29.5906,84377.033914277,0
+PEJ.US,D,20201102,000000,29.7584,29.9769,29.5517,29.8872,44069.839910206,0
+PEJ.US,D,20201103,000000,30.3303,30.7645,30.2855,30.6368,118614.50705965,0
+PEJ.US,D,20201104,000000,30.7146,31.2088,30.3992,30.9812,59024.253671335,0
+PEJ.US,D,20201105,000000,31.4554,31.9195,31.4454,31.8995,56386.594813279,0
+PEJ.US,D,20201106,000000,31.7109,31.8397,31.4952,31.7608,41836.895894025,0
+PEJ.US,D,20201109,000000,36.16,36.9985,33.9709,33.9909,3330464.5505627,0
+PEJ.US,D,20201110,000000,34.1366,34.4041,33.6335,34.4041,496561.06851361,0
+PEJ.US,D,20201111,000000,34.6517,34.7096,33.9809,34.2743,548134.16130905,0
+PEJ.US,D,20201112,000000,34.0887,34.0887,33.3091,33.5257,157508.20442539,0
+PEJ.US,D,20201113,000000,33.8221,34.6017,33.8021,34.5329,232704.02169171,0
+PEJ.US,D,20201116,000000,35.8935,35.8935,35.0949,35.3624,590951.78945604,0
+PEJ.US,D,20201117,000000,34.9561,35.6959,34.9561,35.4992,389056.18421729,0
+PEJ.US,D,20201118,000000,35.647,35.9424,35.3424,35.3524,474145.47618249,0
+PEJ.US,D,20201119,000000,35.2826,35.637,35.1039,35.5381,217330.86831695,0
+PEJ.US,D,20201120,000000,35.5771,35.6559,35.3324,35.4892,303528.11725025,0
+PEJ.US,D,20201123,000000,35.8835,36.4685,35.7357,36.3078,498365.25522206,0
+PEJ.US,D,20201124,000000,36.8508,37.306,36.6731,37.1862,2029518.7090527,0
+PEJ.US,D,20201125,000000,37.0674,37.1373,36.5153,36.8409,342840.55422962,0
+PEJ.US,D,20201127,000000,37.1763,37.1763,36.9336,36.9885,145076.2460401,0
+PEJ.US,D,20201130,000000,37.0474,37.0574,36.1999,36.4765,251223.73278509,0
+PEJ.US,D,20201201,000000,36.9885,37.4138,36.8009,37.1573,322404.4582538,0
+PEJ.US,D,20201202,000000,37.1373,37.3749,36.6432,37.288,327866.10508028,0
+PEJ.US,D,20201203,000000,37.5895,38.0536,37.2342,37.3449,406910.72042204,0
+PEJ.US,D,20201204,000000,37.5805,37.9758,37.4228,37.9758,297265.05489531,0
+PEJ.US,D,20201207,000000,37.9758,37.9858,37.5017,37.7282,377290.40249003,0
+PEJ.US,D,20201208,000000,37.5606,37.9958,37.4228,37.8371,262800.18009374,0
+PEJ.US,D,20201209,000000,37.9958,38.1904,37.5206,37.8271,513684.31304864,0
+PEJ.US,D,20201210,000000,37.5995,38.0048,37.3649,37.9758,321840.46207564,0
+PEJ.US,D,20201211,000000,38.0337,38.1485,37.6693,37.8271,521439.01005594,0
+PEJ.US,D,20201214,000000,38.2983,38.3881,37.5506,37.5506,227857.46128332,0
+PEJ.US,D,20201215,000000,37.886,38.427,37.5506,38.3781,221238.77078763,0
+PEJ.US,D,20201216,000000,38.3881,38.5658,38.1854,38.427,295118.26304844,0
+PEJ.US,D,20201217,000000,38.6556,38.98,38.427,38.9641,177062.7433199,0
+PEJ.US,D,20201218,000000,38.8412,39.1228,38.4819,38.6157,161267.8450233,0
+PEJ.US,D,20201221,000000,37.8311,38.3532,37.4737,38.2174,1277552.5222342,0
+PEJ.US,D,20201222,000000,38.2963,38.4759,37.9609,38.3861,147768.00044632,0
+PEJ.US,D,20201223,000000,38.6157,39.2755,38.6117,39.1118,272187.76124028,0
+PEJ.US,D,20201224,000000,39.2515,39.2515,38.8932,39.1418,127031.37364733,0
+PEJ.US,D,20201228,000000,39.6189,39.8186,39.2715,39.4402,377812.32435294,0
+PEJ.US,D,20201229,000000,39.6888,39.6888,39.003,39.1418,182601.52639099,0
+PEJ.US,D,20201230,000000,39.3713,39.7537,39.3713,39.5491,267245.03096849,0
+PEJ.US,D,20201231,000000,39.5789,39.9274,39.2715,39.7686,327182.89834226,0
+PEJ.US,D,20210104,000000,39.9672,40.0172,38.2274,38.6356,498837.08861444,0
+PEJ.US,D,20210105,000000,38.5458,39.5301,38.5458,39.2915,405120.55848534,0
+PEJ.US,D,20210106,000000,39.7087,41.0794,39.6788,40.7618,475779.36209114,0
+PEJ.US,D,20210107,000000,41.0694,41.1591,40.703,40.9096,345762.71560028,0
+PEJ.US,D,20210108,000000,41.1192,41.3788,40.8098,41.2989,259943.13373477,0
+PEJ.US,D,20210111,000000,40.8497,41.4567,40.6431,41.3588,243327.7862909,0
+PEJ.US,D,20210112,000000,41.4767,41.7851,41.3389,41.7452,495899.90070263,0
+PEJ.US,D,20210113,000000,41.7751,41.825,41.4767,41.5754,369243.18881485,0
+PEJ.US,D,20210114,000000,41.835,42.5707,41.835,42.342,549241.11650774,0
+PEJ.US,D,20210115,000000,42.1125,42.2423,41.3588,41.7352,923687.49564114,0
+PEJ.US,D,20210119,000000,42.0746,42.2093,41.4767,41.7751,852478.72062894,0
+PEJ.US,D,20210120,000000,42.1125,42.2722,41.7851,42.1624,320085.36206831,0
+PEJ.US,D,20210121,000000,42.2223,42.352,41.9447,42.2223,402833.51892098,0
+PEJ.US,D,20210122,000000,41.9947,42.6306,41.7252,42.5907,168966.4429436,0
+PEJ.US,D,20210125,000000,42.5208,43.5619,42.2623,42.8771,616114.23351097,0
+PEJ.US,D,20210126,000000,43.2255,43.3543,42.7793,43.2944,339059.87647409,0
+PEJ.US,D,20210127,000000,43.1067,44.079,42.1125,42.381,496770.43832042,0
+PEJ.US,D,20210128,000000,42.6007,42.8871,41.6203,42.1624,456834.90076768,0
+PEJ.US,D,20210129,000000,41.8848,42.5717,41.1013,41.3089,437885.43059715,0
+PEJ.US,D,20210201,000000,41.6852,42.2821,41.1891,42.1924,211397.3880981,0
+PEJ.US,D,20210202,000000,42.4409,42.7294,42.2623,42.4709,791200.4857838,0
+PEJ.US,D,20210203,000000,42.5407,43.1466,42.4808,42.9371,282449.88708225,0
+PEJ.US,D,20210204,000000,43.0468,43.5719,42.948,43.5719,298933.00096393,0
+PEJ.US,D,20210205,000000,43.7816,44.4474,43.7816,44.2477,478066.40165549,0
+PEJ.US,D,20210208,000000,44.4873,44.5223,43.9303,44.4873,419467.89998365,0
+PEJ.US,D,20210209,000000,44.3675,44.5662,43.9612,44.2676,371840.77689648,0
+PEJ.US,D,20210210,000000,44.5802,44.8097,43.9912,44.5572,258686.9148939,0
+PEJ.US,D,20210211,000000,44.7059,44.8147,44.0101,44.4773,202370.44393937,0
+PEJ.US,D,20210212,000000,44.4374,44.9834,44.2876,44.9834,148545.37350894,0
+PEJ.US,D,20210216,000000,45.233,45.5704,45.0433,45.2629,4008705.5176095,0
+PEJ.US,D,20210217,000000,45.0732,45.1831,44.5572,45.1231,324388.96345616,0
+PEJ.US,D,20210218,000000,44.9933,45.3916,44.7658,45.223,266983.56915232,0
+PEJ.US,D,20210219,000000,45.4516,46.335,45.4066,46.1363,646251.46445884,0
+PEJ.US,D,20210222,000000,46.1553,48.3115,46.1065,47.6866,2329365.3237191,0
+PEJ.US,D,20210223,000000,47.488,47.6168,46.0965,47.468,780851.20600309,0
+PEJ.US,D,20210224,000000,47.5069,48.4912,47.2893,48.4413,1107894.8583973,0
+PEJ.US,D,20210225,000000,48.59,48.7388,46.4688,46.7323,1245035.0871668,0
+PEJ.US,D,20210226,000000,47.1106,48.2906,46.2651,47.7565,597752.80198446,0
+PEJ.US,D,20210301,000000,49.1361,49.6631,48.4912,49.5534,1533849.2153145,0
+PEJ.US,D,20210302,000000,49.6731,50.2491,49.4246,49.703,987979.05287331,0
+PEJ.US,D,20210303,000000,49.8518,50.7661,49.3746,49.6731,1424080.3321502,0
+PEJ.US,D,20210304,000000,49.6232,49.9407,47.478,48.8385,1203521.7627924,0
+PEJ.US,D,20210305,000000,49.3447,49.6431,47.0308,49.5044,1190725.1603416,0
+PEJ.US,D,20210308,000000,49.7819,50.5086,49.4345,50.1802,1184635.4040947,0
+PEJ.US,D,20210309,000000,50.9349,51.0647,50.0205,50.309,805082.00450619,0
+PEJ.US,D,20210310,000000,50.9449,51.5497,50.4088,50.9548,1038286.9109032,0
+PEJ.US,D,20210311,000000,51.7594,52.5341,51.4111,52.4152,1177032.9760378,0
+PEJ.US,D,20210312,000000,52.2556,53.3087,51.8493,53.2987,1182806.173151,0
+PEJ.US,D,20210315,000000,54.0034,54.8889,53.697,54.4217,2184546.5324175,0
+PEJ.US,D,20210316,000000,54.4217,54.5405,52.8814,53.2787,1342320.9217058,0
+PEJ.US,D,20210317,000000,52.9214,53.2388,51.8193,53.2088,757800.49186566,0
+PEJ.US,D,20210318,000000,52.9613,53.3087,51.948,52.1977,685782.28716971,0
+PEJ.US,D,20210319,000000,52.2755,52.8535,51.456,52.4252,1144399.3357188,0
+PEJ.US,D,20210322,000000,52.7736,52.8734,51.419,51.5109,1077893.8680893,0
+PEJ.US,D,20210323,000000,50.7253,50.7253,49.195,49.3936,1178997.445852,0
+PEJ.US,D,20210324,000000,49.3936,49.692,46.8102,46.8392,2581846.2771144,0
+PEJ.US,D,20210325,000000,45.8059,47.7944,45.5973,47.5249,780342.30714253,0
+PEJ.US,D,20210326,000000,47.8733,47.9332,44.3944,45.9357,1426168.0196018,0
+PEJ.US,D,20210329,000000,45.776,46.1623,44.6929,45.0503,982353.11586349,0
+PEJ.US,D,20210330,000000,45.2699,46.0026,45.0143,45.7162,677076.91099177,0
+PEJ.US,D,20210331,000000,46.1244,46.2432,45.6463,45.6862,908366.43427574,0
+PEJ.US,D,20210401,000000,46.0545,46.4329,45.8858,46.2132,1378947.6148954,0
+PEJ.US,D,20210405,000000,46.9189,46.9589,46.0645,46.4029,1681807.5519488,0
+PEJ.US,D,20210406,000000,46.2831,47.1186,46.2831,46.8491,642994.71210505,0
+PEJ.US,D,20210407,000000,47.1386,47.1586,46.2332,46.343,572835.79143512,0
+PEJ.US,D,20210408,000000,46.5216,46.5416,45.7261,46.2432,425056.77152527,0
+PEJ.US,D,20210409,000000,46.2531,46.5516,45.9257,46.4718,352740.03954496,0
+PEJ.US,D,20210412,000000,46.4628,46.6405,45.7261,45.9058,1037064.7522223,0
+PEJ.US,D,20210413,000000,45.8239,46.0346,45.2599,45.7959,1253073.2849173,0
+PEJ.US,D,20210414,000000,45.7162,46.4429,45.5774,45.7361,1047676.4955886,0
+PEJ.US,D,20210415,000000,46.1244,46.2232,45.5963,45.7261,721713.75238837,0
+PEJ.US,D,20210416,000000,45.9158,46.0046,45.5873,45.766,572180.6342406,0
+PEJ.US,D,20210419,000000,45.6373,46.1145,45.4006,45.6373,811775.82770768,0
+PEJ.US,D,20210420,000000,45.6463,45.6463,43.8883,44.3246,1288331.561092,0
+PEJ.US,D,20210421,000000,44.0361,45.0702,43.7786,45.0702,1392047.7534775,0
+PEJ.US,D,20210422,000000,45.4186,45.8958,44.9116,45.22,400501.39973316,0
+PEJ.US,D,20210423,000000,45.4486,45.8558,45.2699,45.6273,2346419.4461647,0
+PEJ.US,D,20210426,000000,46.0146,46.3031,45.6662,46.2132,1329084.5424838,0
+PEJ.US,D,20210427,000000,46.4129,47.0587,46.4029,46.6704,475948.66112153,0
+PEJ.US,D,20210428,000000,46.5616,46.6854,46.2132,46.5416,357952.24578821,0
+PEJ.US,D,20210429,000000,46.909,46.909,45.6463,46.333,445499.87988697,0
+PEJ.US,D,20210430,000000,45.8958,46.1343,45.5574,45.7361,289038.52449564,0
+PEJ.US,D,20210503,000000,46.1343,46.1343,45.25,45.2899,359240.52125021,0
+PEJ.US,D,20210504,000000,45.0702,45.0702,43.7985,44.4743,664116.0183577,0
+PEJ.US,D,20210505,000000,44.6929,44.6929,43.6687,43.7686,310050.63788254,0
+PEJ.US,D,20210506,000000,43.7686,43.8085,42.7064,43.2115,1436627.4940177,0
+PEJ.US,D,20210507,000000,43.479,44.6929,43.4102,44.4244,1486642.8353797,0
+PEJ.US,D,20210510,000000,44.5841,44.7428,43.9482,43.9682,435252.78058616,0
+PEJ.US,D,20210511,000000,42.8831,43.7287,42.6466,43.6188,798451.29277756,0
+PEJ.US,D,20210512,000000,43.1327,43.4052,41.8011,41.9008,559724.63338946,0
+PEJ.US,D,20210513,000000,42.1095,43.1576,41.6812,42.4868,967072.12527451,0
+PEJ.US,D,20210514,000000,43.1327,44.0471,42.8931,43.8883,520297.99469729,0
+PEJ.US,D,20210517,000000,44.086,44.107,43.0039,43.4601,317650.06063119,0
+PEJ.US,D,20210518,000000,43.6188,44.1949,43.3513,43.6288,527191.17001148,0
+PEJ.US,D,20210519,000000,42.7184,43.2914,42.4868,43.2914,663456.85408554,0
+PEJ.US,D,20210520,000000,43.3903,43.6987,43.0727,43.6088,570120.99633245,0
+PEJ.US,D,20210521,000000,43.9582,44.086,43.509,43.6188,195209.79619254,0
+PEJ.US,D,20210524,000000,44.0171,44.5442,43.6388,44.3445,301407.37140806,0
+PEJ.US,D,20210525,000000,44.7328,45.1202,44.3246,44.5442,436707.34977031,0
+PEJ.US,D,20210526,000000,44.9704,45.6862,44.7728,45.5774,563271.89887231,0
+PEJ.US,D,20210527,000000,45.8159,47.6946,45.4975,47.2784,735337.81637225,0
+PEJ.US,D,20210528,000000,48.0719,48.8325,46.6804,46.9289,789274.08320725,0
+PEJ.US,D,20210601,000000,48.2197,48.2396,47.0637,47.9522,653009.4009026,0
+PEJ.US,D,20210602,000000,48.7578,54.2779,48.4742,52.8734,3389007.9549169,0
+PEJ.US,D,20210603,000000,52.0479,52.1777,49.8109,51.978,8432449.1108692,0
+PEJ.US,D,20210604,000000,52.0479,52.3953,51.7195,52.3853,1103240.6377158,0
+PEJ.US,D,20210607,000000,52.3953,52.8535,52.3154,52.8535,636269.83405182,0
+PEJ.US,D,20210608,000000,52.9014,53.6371,52.7626,53.5971,424532.84612355,0
+PEJ.US,D,20210609,000000,53.7469,53.9345,53.12,53.1789,370521.44658274,0
+PEJ.US,D,20210610,000000,53.2588,53.3586,52.4452,52.6838,414245.67604631,0
+PEJ.US,D,20210611,000000,52.8035,53.2388,52.6738,53.2388,205830.5554835,0
+PEJ.US,D,20210614,000000,53.2388,53.4783,52.6937,52.8934,275855.23905242,0
+PEJ.US,D,20210615,000000,52.7736,52.8714,52.0279,52.0978,370064.63973152,0
+PEJ.US,D,20210616,000000,52.0379,52.2176,51.4909,52.008,337700.47538394,0
+PEJ.US,D,20210617,000000,51.8882,52.1777,50.6754,51.0437,541089.71881386,0
+PEJ.US,D,20210618,000000,50.5955,50.7453,50.1293,50.3778,318714.94151463,0
+PEJ.US,D,20210621,000000,50.6554,51.461,50.4397,51.451,423733.4341339,0
+PEJ.US,D,20210622,000000,51.3721,51.7494,50.9538,51.6196,265866.59625952,0
+PEJ.US,D,20210623,000000,51.5997,52.008,51.5497,51.7894,174213.71111621,0
+PEJ.US,D,20210624,000000,51.9381,52.3154,51.9381,52.2855,186358.16168067,0
+PEJ.US,D,20210625,000000,52.2955,52.4352,52.1278,52.2955,276782.87752661,0
+PEJ.US,D,20210628,000000,52.4252,52.4252,51.461,51.9381,287878.47551818,0
+PEJ.US,D,20210629,000000,51.9381,52.0279,51.471,51.5109,175031.15495524,0
+PEJ.US,D,20210630,000000,51.3721,52.0579,51.3022,51.958,167306.51103026,0
+PEJ.US,D,20210701,000000,52.1477,52.4053,51.958,52.0679,235281.57438512,0
+PEJ.US,D,20210702,000000,52.1777,52.1857,51.8393,52.0179,126205.91565302,0
+PEJ.US,D,20210706,000000,51.978,51.978,50.7651,51.1036,221524.27506964,0
+PEJ.US,D,20210707,000000,51.0237,51.2223,50.1483,50.6254,275920.3540641,0
+PEJ.US,D,20210708,000000,49.712,50.352,49.3237,49.8907,230032.30267369,0
+PEJ.US,D,20210709,000000,50.1692,51.1036,50.0494,51.0936,194321.22672536,0
+PEJ.US,D,20210712,000000,51.0237,51.3521,50.6604,51.3222,119800.60204177,0
+PEJ.US,D,20210713,000000,51.1236,51.1236,50.348,50.4078,248904.6365996,0
+PEJ.US,D,20210714,000000,50.5855,50.9039,49.9217,50.0294,214071.11065493,0
+PEJ.US,D,20210715,000000,49.7809,49.9626,48.9514,49.3636,198035.78769979,0
+PEJ.US,D,20210716,000000,49.6621,49.74,48.4393,48.4792,212228.85670888,0
+PEJ.US,D,20210719,000000,47.6338,47.7036,46.8382,47.2474,962910.77514297,0
+PEJ.US,D,20210720,000000,47.465,48.7777,47.1676,48.589,619192.67090968,0
+PEJ.US,D,20210721,000000,48.8177,49.8408,48.7777,49.5134,193699.12792139,0
+PEJ.US,D,20210722,000000,49.3437,49.3437,48.7288,49.1051,144547.31179131,0
+PEJ.US,D,20210723,000000,49.3537,49.4984,49.0153,49.4635,169215.88352683,0
+PEJ.US,D,20210726,000000,49.3636,50.1692,49.3636,50.0095,255333.9926767,0
+PEJ.US,D,20210727,000000,49.6821,49.7709,48.9454,49.6022,134920.30775564,0
+PEJ.US,D,20210728,000000,49.6721,49.8109,48.7977,49.4236,152374.13619617,0
+PEJ.US,D,20210729,000000,49.6222,50.0893,49.5424,49.5424,100003.6349499,0
+PEJ.US,D,20210730,000000,49.195,49.6271,48.8865,48.9653,707930.40706821,0
+PEJ.US,D,20210802,000000,49.215,49.8209,48.8765,48.9264,204072.45016793,0
+PEJ.US,D,20210803,000000,49.0951,49.0951,47.3552,48.1208,660921.37570736,0
+PEJ.US,D,20210804,000000,47.8034,48.1508,47.7335,47.8933,297417.32384572,0
+PEJ.US,D,20210805,000000,48.0321,49.0852,48.0321,49.0352,328008.35633658,0
+PEJ.US,D,20210806,000000,49.175,49.3836,48.7777,48.9454,100441.40818233,0
+PEJ.US,D,20210809,000000,48.9653,49.0452,48.3595,48.6379,132385.83114688,0
+PEJ.US,D,20210810,000000,48.7578,49.175,48.5091,48.9753,169062.61280701,0
+PEJ.US,D,20210811,000000,49.0552,49.4445,48.6879,49.4335,172986.54358825,0
+PEJ.US,D,20210812,000000,49.4335,49.4335,48.6579,49.195,258061.8107817,0
+PEJ.US,D,20210813,000000,49.3037,49.4335,48.8485,48.8765,166073.33288584,0
+PEJ.US,D,20210816,000000,48.618,48.618,48.1608,48.3894,144203.70488349,0
+PEJ.US,D,20210817,000000,47.9821,48.1947,47.495,47.9132,542850.82943766,0
+PEJ.US,D,20210818,000000,47.8933,48.3045,47.6836,47.7135,95805.219350166,0
+PEJ.US,D,20210819,000000,47.2873,47.445,46.6005,46.908,206824.3107388,0
+PEJ.US,D,20210820,000000,46.8581,47.6188,46.7543,47.504,226123.39843361,0
+PEJ.US,D,20210823,000000,47.7635,48.3295,47.7635,48.2396,157445.09295252,0
+PEJ.US,D,20210824,000000,48.4492,48.9144,48.2396,48.7777,130713.87800063,0
+PEJ.US,D,20210825,000000,48.7078,49.0253,48.3395,48.9853,262474.6050353,0
+PEJ.US,D,20210826,000000,48.8665,49.0752,48.4452,48.579,148158.69051645,0
+PEJ.US,D,20210827,000000,48.7178,49.7809,48.5591,49.6821,296014.84667091,0
+PEJ.US,D,20210830,000000,49.742,49.742,48.9953,49.1551,153037.30754597,0
+PEJ.US,D,20210831,000000,49.185,49.6801,49.185,49.5034,138490.61393495,0
+PEJ.US,D,20210901,000000,49.6022,49.8009,49.2249,49.3137,266705.07725618,0
+PEJ.US,D,20210902,000000,49.5823,49.7949,49.2348,49.3437,101017.42559341,0
+PEJ.US,D,20210903,000000,49.165,49.2937,48.6579,48.9653,145806.53594041,0
+PEJ.US,D,20210907,000000,48.8865,49.215,48.7677,49.0253,152301.00702919,0
+PEJ.US,D,20210908,000000,48.9264,49.3537,48.4094,48.569,147298.17059277,0
+PEJ.US,D,20210909,000000,48.4792,49.2219,48.3694,48.7977,162097.31009525,0
+PEJ.US,D,20210910,000000,49.0253,49.0852,48.2696,48.2796,303610.26234192,0
+PEJ.US,D,20210913,000000,48.618,49.0542,48.1608,49.0253,290111.41953437,0
+PEJ.US,D,20210914,000000,49.1551,49.205,48.3495,48.8177,139590.55674777,0
+PEJ.US,D,20210915,000000,48.7478,49.3037,48.2796,49.175,162669.32042869,0
+PEJ.US,D,20210916,000000,49.165,49.6421,49.0852,49.4136,99071.989398065,0
+PEJ.US,D,20210917,000000,49.4535,49.9895,49.1051,49.3437,198754.05636718,0
+PEJ.US,D,20210920,000000,48.3585,48.8655,47.9801,48.597,236319.40749448,0
+PEJ.US,D,20210921,000000,48.9853,49.3796,48.4214,48.578,201101.20209616,0
+PEJ.US,D,20210922,000000,48.8167,49.9606,48.8167,49.6521,185784.1478084,0
+PEJ.US,D,20210923,000000,49.8917,50.9259,49.8917,50.8071,241587.71282472,0
+PEJ.US,D,20210924,000000,50.5875,51.3242,50.5486,51.1554,162363.78075846,0
+PEJ.US,D,20210927,000000,51.1954,52.0509,51.1954,51.6426,257644.07293749,0
+PEJ.US,D,20210928,000000,51.414,51.7524,50.837,50.9259,183039.29962341,0
+PEJ.US,D,20210929,000000,51.1156,51.1256,50.5985,50.6774,170064.38221759,0
+PEJ.US,D,20210930,000000,50.817,50.852,49.9706,50.1003,445047.08011339,0
+PEJ.US,D,20211001,000000,50.5386,52.0908,50.5386,51.8223,617521.71953283,0
+PEJ.US,D,20211004,000000,51.8024,52.1507,51.3641,51.5039,321002.9828484,0
+PEJ.US,D,20211005,000000,51.7724,52.1807,51.424,51.474,250228.97576038,0
+PEJ.US,D,20211006,000000,50.9259,51.6077,50.7423,51.5527,155890.3468273,0
+PEJ.US,D,20211007,000000,51.961,52.4791,51.961,52.0109,164308.21518441,0
+PEJ.US,D,20211008,000000,52.0908,52.5321,51.7624,51.8123,128793.48604054,0
+PEJ.US,D,20211011,000000,51.7724,52.0978,51.2543,51.2842,193466.71741813,0
+PEJ.US,D,20211012,000000,51.3941,51.981,51.3941,51.8123,249695.03266454,0
+PEJ.US,D,20211013,000000,51.9411,51.9411,51.3541,51.7025,282226.4925037,0
+PEJ.US,D,20211014,000000,52.1807,52.4043,52.0219,52.2895,290689.44048427,0
+PEJ.US,D,20211015,000000,52.7476,52.9763,52.0309,52.0309,329658.2705558,0
+PEJ.US,D,20211018,000000,51.8423,52.0998,51.6077,52.0409,233825.00166214,0
+PEJ.US,D,20211019,000000,52.3094,52.3094,51.6825,51.6925,313693.07145941,0
+PEJ.US,D,20211020,000000,51.5527,51.8982,51.2743,51.3342,182728.75110613,0
+PEJ.US,D,20211021,000000,51.3242,51.6676,51.2293,51.3342,172785.18793672,0
+PEJ.US,D,20211022,000000,51.3342,51.3442,50.7473,51.1156,170568.27223111,0
+PEJ.US,D,20211025,000000,51.1554,51.424,50.9059,51.1754,272363.07088713,0
+PEJ.US,D,20211026,000000,51.3741,51.4849,50.7971,51.0457,117728.94290069,0
+PEJ.US,D,20211027,000000,51.1754,51.1754,50.5975,50.6274,230388.93258385,0
+PEJ.US,D,20211028,000000,50.7073,50.9858,50.289,50.8859,193680.09430259,0
+PEJ.US,D,20211029,000000,50.5975,50.5975,49.8917,50.2491,271123.88212625,0
+PEJ.US,D,20211101,000000,50.4787,51.6326,50.4787,51.5727,190695.82322847,0
+PEJ.US,D,20211102,000000,51.5139,51.5139,50.8859,51.2143,133579.94028429,0
+PEJ.US,D,20211103,000000,51.0956,51.6526,50.7931,51.3242,236247.28009693,0
+PEJ.US,D,20211104,000000,51.5627,51.5627,50.9359,51.0357,273387.88099415,0
+PEJ.US,D,20211105,000000,52.4702,53.126,52.2596,53.0162,661048.6004225,0
+PEJ.US,D,20211108,000000,53.1849,53.3097,52.4262,52.4791,404096.75014773,0
+PEJ.US,D,20211109,000000,52.3493,52.5181,51.8812,52.1407,251226.73809332,0
+PEJ.US,D,20211110,000000,51.8812,52.2995,51.4041,51.5438,369438.53384991,0
+PEJ.US,D,20211111,000000,51.3941,51.454,50.9958,51.0557,149678.3747123,0
+PEJ.US,D,20211112,000000,51.1554,51.1854,50.6274,50.7572,166522.12558179,0
+PEJ.US,D,20211115,000000,50.8859,51.1854,50.7373,50.827,130706.86561475,0
+PEJ.US,D,20211116,000000,50.827,50.827,50.1802,50.4986,354494.13778289,0
+PEJ.US,D,20211117,000000,50.4188,50.5086,49.9107,50.1203,1078211.4289925,0
+PEJ.US,D,20211118,000000,50.1303,50.289,49.175,49.3836,415505.90196481,0
+PEJ.US,D,20211119,000000,49.0253,49.0253,48.3485,48.597,825565.1836443,0
+PEJ.US,D,20211122,000000,48.7068,49.0023,48.2486,48.5181,242379.11065908,0
+PEJ.US,D,20211123,000000,48.4982,48.7168,48.0001,48.4882,449552.03715277,0
+PEJ.US,D,20211124,000000,48.1198,48.5371,47.8713,48.4982,95840.281279536,0
+PEJ.US,D,20211126,000000,46.6075,46.8451,45.9108,46.7763,405297.87167101,0
+PEJ.US,D,20211129,000000,47.2444,47.3831,46.1583,46.5376,314575.63031012,0
+PEJ.US,D,20211130,000000,46.0895,46.2931,44.9545,45.5015,463700.02653837,0
+PEJ.US,D,20211201,000000,46.2981,46.5975,43.9303,43.9702,257336.52972844,0
+PEJ.US,D,20211202,000000,44.1579,45.7311,44.099,45.5314,229842.96825509,0
+PEJ.US,D,20211203,000000,45.741,45.741,44.3575,44.8946,239733.43764574,0
+PEJ.US,D,20211206,000000,45.1841,47.0148,45.0243,46.4179,1209099.6148705,0
+PEJ.US,D,20211207,000000,47.1646,47.6716,47.0048,47.1646,328134.57928232,0
+PEJ.US,D,20211208,000000,47.5319,48.1178,47.3732,47.6816,176988.61238351,0
+PEJ.US,D,20211209,000000,47.3132,47.6517,47.0348,47.0947,119392.88189166,0
+PEJ.US,D,20211210,000000,47.4231,47.5479,46.6375,47.0447,156180.85995637,0
+PEJ.US,D,20211213,000000,46.8352,46.9149,45.5844,45.9807,235058.17980657,0
+PEJ.US,D,20211214,000000,45.5714,46.2372,45.4326,45.7012,461620.35324201,0
+PEJ.US,D,20211215,000000,45.5514,45.9707,44.6669,45.7909,240296.43205448,0
+PEJ.US,D,20211216,000000,46.0396,46.348,45.0742,45.224,290247.6601742,0
+PEJ.US,D,20211217,000000,44.9245,46.0595,44.4424,45.6612,581305.75180157,0
+PEJ.US,D,20211220,000000,44.635,45.5614,44.4454,45.5414,352660.89976153,0
+PEJ.US,D,20211221,000000,46.0505,47.5748,45.9008,47.476,215372.40911927,0
+PEJ.US,D,20211222,000000,47.3861,48.2127,47.2814,48.0341,309641.91596302,0
+PEJ.US,D,20211223,000000,48.2726,48.9004,48.2037,48.7618,201178.33834078,0
+PEJ.US,D,20211227,000000,48.6819,49.0402,48.3525,49.0003,133543.87658551,0
+PEJ.US,D,20211228,000000,48.8315,49.3896,48.7118,48.7817,116912.50083107,0
+PEJ.US,D,20211229,000000,48.7018,49.0302,48.5621,48.8217,114626.46303613,0
+PEJ.US,D,20211230,000000,48.7518,49.3666,48.7518,48.8217,108662.92973495,0
+PEJ.US,D,20211231,000000,48.7318,49.0452,48.6919,48.8217,73977.665663052,0
+PEJ.US,D,20220103,000000,48.9803,49.6641,48.9304,49.2698,166863.72895079,0
+PEJ.US,D,20220104,000000,49.6281,49.9477,49.2598,49.4096,147791.04114277,0
+PEJ.US,D,20220105,000000,49.2997,49.5983,48.0639,48.0739,233993.29892312,0
+PEJ.US,D,20220106,000000,48.1038,48.7118,47.7016,48.3425,134890.25467333,0
+PEJ.US,D,20220107,000000,48.4922,49.21,48.4922,48.6619,98943.762913511,0
+PEJ.US,D,20220110,000000,48.4522,48.572,47.1067,48.054,180290.44436078,0
+PEJ.US,D,20220111,000000,48.0341,48.7677,47.8144,48.7118,155750.09910982,0
+PEJ.US,D,20220112,000000,48.9803,49.0312,48.1388,48.3325,167008.98551533,0
+PEJ.US,D,20220113,000000,48.4423,49.0902,48.3425,48.4423,425533.61376471,0
+PEJ.US,D,20220114,000000,48.054,48.2327,47.4261,48.1638,355962.7317388,0
+PEJ.US,D,20220118,000000,47.7445,48.0639,47.0567,47.0867,171100.21178813,0
+PEJ.US,D,20220119,000000,47.2664,47.3532,46.2591,46.2791,219777.18921759,0
+PEJ.US,D,20220120,000000,46.5486,47.496,45.9407,45.9407,269842.61905011,0
+PEJ.US,D,20220121,000000,45.6313,46.0705,44.9236,44.9933,256060.27549937,0
+PEJ.US,D,20220124,000000,44.1759,45.5913,42.9301,45.5314,613889.30365007,0
+PEJ.US,D,20220125,000000,44.6949,45.8708,44.0471,45.4815,214048.06995849,0
+PEJ.US,D,20220126,000000,46.0306,46.5935,44.625,45.0732,282421.83753876,0
+PEJ.US,D,20220127,000000,45.4326,45.9906,44.2157,44.4054,227159.22800415,0
+PEJ.US,D,20220128,000000,44.4853,45.5714,43.9362,45.5714,188176.37316087,0
+PEJ.US,D,20220131,000000,45.5314,46.7583,45.4236,46.7583,270924.53001354,0
+PEJ.US,D,20220201,000000,46.8471,47.5738,46.5885,47.505,286711.41415486,0
+PEJ.US,D,20220202,000000,47.5748,47.5748,46.7084,47.0867,149276.66517866,0
+PEJ.US,D,20220203,000000,46.6884,47.3931,46.4788,46.5486,176844.35758839,0
+PEJ.US,D,20220204,000000,46.4688,47.3063,46.0106,46.9968,188201.41739613,0
+PEJ.US,D,20220207,000000,47.0567,47.8344,47.0168,47.496,263842.02028074,0
+PEJ.US,D,20220208,000000,47.5149,48.5121,47.3212,48.4622,622344.23747536,0
+PEJ.US,D,20220209,000000,49.0203,49.8778,49.0203,49.8478,413494.34898837,0
+PEJ.US,D,20220210,000000,49.3696,50.7751,49.18,49.9875,928831.58156447,0
+PEJ.US,D,20220211,000000,50.326,50.6454,48.6619,49.0502,1546231.0852292,0
+PEJ.US,D,20220214,000000,49.0602,49.738,48.5071,48.8315,345252.8149703,0
+PEJ.US,D,20220215,000000,49.4795,50.6055,49.4795,50.5456,769629.38506579,0
+PEJ.US,D,20220216,000000,50.0674,50.7453,49.7779,50.5855,908203.14586182,0
+PEJ.US,D,20220217,000000,50.0374,50.2062,49.21,49.3696,844832.21471798,0
+PEJ.US,D,20220218,000000,49.2997,49.738,48.602,48.8905,288372.3478376,0
+PEJ.US,D,20220222,000000,48.602,49.1041,47.6447,48.0041,460714.75369485,0
+PEJ.US,D,20220223,000000,48.3025,48.5121,46.9669,47.0168,277159.54282499,0
+PEJ.US,D,20220224,000000,45.2629,47.7045,44.9565,47.6148,570470.61385675,0
+PEJ.US,D,20220225,000000,47.8443,48.5221,47.1166,48.5021,311431.07613031,0
+PEJ.US,D,20220228,000000,47.9542,48.572,47.5249,48.1638,348931.31224594,0
+PEJ.US,D,20220301,000000,47.9642,48.044,46.5885,46.8372,695632.68578394,0
+PEJ.US,D,20220302,000000,47.1366,48.3625,47.1366,48.0839,359384.77604534,0
+PEJ.US,D,20220303,000000,48.2227,48.4522,46.8871,47.2165,394739.2220835,0
+PEJ.US,D,20220304,000000,46.6984,46.8671,45.3727,45.8309,501152.17772229,0
+PEJ.US,D,20220307,000000,45.8109,45.8708,42.6914,42.7314,871873.97818716,0
+PEJ.US,D,20220308,000000,42.95,44.7049,42.2323,43.4291,472305.22577525,0
+PEJ.US,D,20220309,000000,44.6949,45.3029,44.615,44.6649,280790.95693834,0
+PEJ.US,D,20220310,000000,44.0571,44.8327,43.8673,44.7947,332621.5044723,0
+PEJ.US,D,20220311,000000,45.223,45.3428,44.2157,44.2557,143828.04135452,0
+PEJ.US,D,20220314,000000,44.5053,44.9335,43.7077,44.0171,748786.57070928,0
+PEJ.US,D,20220315,000000,44.3256,45.2629,44.2257,45.193,555562.2814885,0
+PEJ.US,D,20220316,000000,45.8109,46.6385,45.3438,46.5985,298644.49137368,0
+PEJ.US,D,20220317,000000,46.2891,46.6484,45.8409,46.5885,245901.33190667,0
+PEJ.US,D,20220318,000000,46.4588,47.2365,46.2641,47.1666,252680.30550807,0
+PEJ.US,D,20220321,000000,47.1067,47.2365,46.2781,46.7773,89180.518238004,0
+PEJ.US,D,20220322,000000,46.9469,47.8254,46.9469,47.6058,91312.283543717,0
+PEJ.US,D,20220323,000000,47.2564,47.8054,47.2464,47.3262,207559.60948617,0
+PEJ.US,D,20220324,000000,47.496,48.1198,47.2165,48.1048,167879.52313312,0
+PEJ.US,D,20220325,000000,48.1348,48.5041,47.8254,48.1048,145161.39644,0
+PEJ.US,D,20220328,000000,48.1048,48.6539,47.7055,48.614,97062.439960443,0
+PEJ.US,D,20220329,000000,49.2229,49.9694,49.163,49.732,269530.06699402,0
+PEJ.US,D,20220330,000000,49.4525,49.7619,48.8335,48.9933,648291.06697877,0
+PEJ.US,D,20220331,000000,48.9933,49.2928,48.624,48.6839,162827.59999557,0
+PEJ.US,D,20220401,000000,48.9134,49.0233,48.1148,48.4642,134893.25998156,0
+PEJ.US,D,20220404,000000,48.4343,48.8237,48.0151,48.8037,179267.63779258,0
+PEJ.US,D,20220405,000000,48.8237,49.0632,47.4361,47.5059,225478.2589332,0
+PEJ.US,D,20220406,000000,46.907,47.0168,46.0286,46.3879,259616.55690692,0
+PEJ.US,D,20220407,000000,46.338,46.5276,45.3298,46.1583,242062.55152534,0
+PEJ.US,D,20220408,000000,46.0186,46.5078,45.769,46.0685,211454.4889545,0
+PEJ.US,D,20220411,000000,45.6792,46.4279,45.6293,45.779,198997.48633394,0
+PEJ.US,D,20220412,000000,46.1783,46.7373,45.6293,45.8089,104410.41858704,0
+PEJ.US,D,20220413,000000,46.0086,47.2863,46.0086,47.1965,166598.26005699,0
+PEJ.US,D,20220414,000000,47.3662,47.6457,46.8871,46.8971,487818.62686748,0
+PEJ.US,D,20220418,000000,46.6774,46.8372,46.1283,46.4878,232578.80051539,0
+PEJ.US,D,20220419,000000,46.4978,47.6756,46.4978,47.5958,182441.2432853,0
+PEJ.US,D,20220420,000000,47.3562,47.5459,46.8971,47.0867,192751.45405898,0
+PEJ.US,D,20220421,000000,47.5858,47.6358,45.5095,45.6293,204553.29948501,0
+PEJ.US,D,20220422,000000,45.5394,45.6892,44.601,44.7209,138124.96810009,0
+PEJ.US,D,20220425,000000,44.3915,45.6692,44.3116,45.6093,2543677.8608019,0
+PEJ.US,D,20220426,000000,45.3099,45.4296,43.9722,43.9722,1491067.6508663,0
+PEJ.US,D,20220427,000000,43.9223,44.3815,43.2734,43.8424,481248.0213035,0
+PEJ.US,D,20220428,000000,44.2217,44.6609,43.2984,44.4014,161803.79165796,0
+PEJ.US,D,20220429,000000,44.092,44.8107,43.1636,43.2135,231802.42922219,0
+PEJ.US,D,20220502,000000,43.2934,43.7726,42.6645,43.6927,475550.95866553,0
+PEJ.US,D,20220503,000000,43.6028,43.6028,42.4748,43.2035,1016091.7078423,0
+PEJ.US,D,20220504,000000,43.2834,43.5929,41.836,43.513,301234.06530002,0
+PEJ.US,D,20220505,000000,43.2235,43.2934,41.856,42.2851,1323447.5860105,0
+PEJ.US,D,20220506,000000,42.0656,42.1754,40.708,41.3069,366730.75113312,0
+PEJ.US,D,20220509,000000,40.6381,40.7978,39.011,39.1806,302805.84150523,0
+PEJ.US,D,20220510,000000,40.0691,40.4284,38.971,39.6997,270027.94639107,0
+PEJ.US,D,20220511,000000,39.5799,40.5281,38.8213,38.9011,333540.1270218,0
+PEJ.US,D,20220512,000000,38.6616,39.7596,38.2234,39.1508,286270.6356142,0
+PEJ.US,D,20220513,000000,39.8295,40.688,39.8295,40.3685,176956.55576238,0
+PEJ.US,D,20220516,000000,40.1989,40.5283,39.6489,39.6997,108829.2234571,0
+PEJ.US,D,20220517,000000,40.5582,41.0973,40.3187,40.9975,218687.26409888,0
+PEJ.US,D,20220518,000000,40.688,40.8996,39.5415,39.7497,203725.83795188,0
+PEJ.US,D,20220519,000000,39.4502,40.7279,39.4302,40.1989,263534.4770717,0
+PEJ.US,D,20220520,000000,40.6281,40.7479,39.2006,40.0192,313595.89982657,0
+PEJ.US,D,20220523,000000,40.4085,40.4085,39.4802,40.119,131030.43713437,0
+PEJ.US,D,20220524,000000,39.6997,39.7097,38.3023,38.6217,343966.54304711,0
+PEJ.US,D,20220525,000000,38.5418,40.149,38.5218,39.9592,257891.5099819,0
+PEJ.US,D,20220526,000000,40.2189,41.2027,40.128,41.0674,235431.83979671,0
+PEJ.US,D,20220527,000000,41.3668,42.0057,41.227,42.0057,92036.562827566,0
+PEJ.US,D,20220531,000000,41.9557,42.0756,41.3099,41.7961,188640.19239796,0
+PEJ.US,D,20220601,000000,42.0356,42.2453,40.7878,41.3069,142181.13244353,0
+PEJ.US,D,20220602,000000,41.1971,42.0855,41.1971,42.0855,177623.73418982,0
+PEJ.US,D,20220603,000000,41.5365,41.864,41.3968,41.5465,183488.09231936,0
+PEJ.US,D,20220606,000000,41.9757,42.2153,41.5864,41.7761,136559.20251136,0
+PEJ.US,D,20220607,000000,41.4467,42.1055,41.3868,42.0456,127161.60367071,0
+PEJ.US,D,20220608,000000,41.7761,42.2253,41.5764,41.6463,346092.29773636,0
+PEJ.US,D,20220609,000000,41.3768,41.4467,40.5682,40.5882,149008.19097662,0
+PEJ.US,D,20220610,000000,39.8795,40.099,38.8412,38.8812,306671.66966065,0
+PEJ.US,D,20220613,000000,37.6933,37.7532,36.3856,36.6052,1060249.7034607,0
+PEJ.US,D,20220614,000000,36.9146,37.0644,36.3723,36.765,454898.48049702,0
+PEJ.US,D,20220615,000000,37.304,38.1847,37.1743,37.6856,488459.75929025,0
+PEJ.US,D,20220616,000000,36.755,36.8847,35.3874,35.5671,822076.02078726,0
+PEJ.US,D,20220617,000000,35.7068,36.6651,35.5471,36.4156,399339.34721689,0
+PEJ.US,D,20220621,000000,37.0104,37.1004,36.3406,36.3606,599086.16349695,0
+PEJ.US,D,20220622,000000,35.8607,36.4805,35.8207,35.9807,368351.40312445,0
+PEJ.US,D,20220623,000000,36.1806,36.2306,35.2109,35.8007,255998.30363782,0
+PEJ.US,D,20220624,000000,36.1906,37.7802,36.1406,37.7302,191471.59119984,0
+PEJ.US,D,20220627,000000,37.8402,37.9302,37.2104,37.5303,957048.87594739,0
+PEJ.US,D,20220628,000000,37.8802,38.53,36.9404,36.9804,186677.34948979,0
+PEJ.US,D,20220629,000000,37.0104,37.0104,36.2106,36.6505,242472.80052843,0
+PEJ.US,D,20220630,000000,36.2006,36.6305,35.4808,36.2606,476075.30364716,0
+PEJ.US,D,20220701,000000,36.1606,37.0704,36.1306,37.0704,378329.98758084,0
+PEJ.US,D,20220705,000000,36.3906,37.3303,36.0007,37.2903,136246.28782962,0
+PEJ.US,D,20220706,000000,37.2603,37.5353,36.4056,36.6305,265371.73135842,0
+PEJ.US,D,20220707,000000,36.9504,37.5103,36.8904,37.3703,331217.7855063,0
+PEJ.US,D,20220708,000000,37.1904,37.4103,36.6245,36.8704,163187.26555097,0
+PEJ.US,D,20220711,000000,36.5505,36.5905,35.9307,36.2906,325228.23421071,0
+PEJ.US,D,20220712,000000,36.2306,36.9204,36.2306,36.4905,499977.49432176,0
+PEJ.US,D,20220713,000000,35.8407,36.7405,35.6708,36.5805,167097.27824544,0
+PEJ.US,D,20220714,000000,36.0007,36.3106,35.7607,36.0207,296469.78576389,0
+PEJ.US,D,20220715,000000,36.4905,36.9204,36.2706,36.8005,233378.44508763,0
+PEJ.US,D,20220718,000000,37.1204,37.7302,36.9304,37.0004,240361.25363715,0
+PEJ.US,D,20220719,000000,37.5303,38.3301,37.5303,38.2401,384461.575664,0
+PEJ.US,D,20220720,000000,38.2101,38.8775,38.2101,38.79,112514.14119649,0
+PEJ.US,D,20220721,000000,38.6,38.77,38.0901,38.77,752410.87464336,0
+PEJ.US,D,20220722,000000,38.7999,39.0799,38.1901,38.47,420211.83499194,0
+PEJ.US,D,20220725,000000,38.56,38.79,38.2379,38.78,230999.82902536,0
+PEJ.US,D,20220726,000000,38.52,38.52,38.0102,38.0102,240048.17254906,0
+PEJ.US,D,20220727,000000,38.57,39.2998,38.48,39.1998,100072.91891617,0
+PEJ.US,D,20220728,000000,39.1798,39.6297,38.75,39.5797,134223.76399534,0
+PEJ.US,D,20220729,000000,39.5997,39.6297,39.0639,39.5997,152534.50648316,0
+PEJ.US,D,20220801,000000,39.3698,39.9596,38.9899,39.8097,492249.49276702,0
+PEJ.US,D,20220802,000000,39.5897,40.3595,39.5598,39.9796,77257.009588774,0
+PEJ.US,D,20220803,000000,40.0096,40.6695,39.9796,40.4995,203582.72798792,0
+PEJ.US,D,20220804,000000,40.5095,40.8694,40.4495,40.7494,79054.475132892,0
+PEJ.US,D,20220805,000000,40.1596,40.6245,40.0096,40.2596,69558.015546996,0
+PEJ.US,D,20220808,000000,40.5395,41.2893,40.4795,40.7694,98075.40155857,0
+PEJ.US,D,20220809,000000,40.5795,40.5795,39.9796,40.1496,351222.9668543,0
+PEJ.US,D,20220810,000000,40.9194,41.369,40.8194,41.0294,127520.02772562,0
+PEJ.US,D,20220811,000000,41.5492,41.9691,41.0794,41.1693,271546.33058148,0
+PEJ.US,D,20220812,000000,41.3493,41.8792,41.2503,41.8792,47081.194043451,0
+PEJ.US,D,20220815,000000,41.5292,41.9091,41.4893,41.8991,2761746.2931225,0
+PEJ.US,D,20220816,000000,41.9191,42.449,41.6499,42.419,246140.75052859,0
+PEJ.US,D,20220817,000000,41.9891,41.9891,41.4393,41.6192,136622.38523896,0
+PEJ.US,D,20220818,000000,41.6292,41.8592,41.3626,41.8192,91970.820470228,0
+PEJ.US,D,20220819,000000,41.3993,41.4593,40.9594,41.1693,93270.15699878,0
+PEJ.US,D,20220822,000000,40.4795,40.4795,39.9696,40.0896,130081.69119724,0
+PEJ.US,D,20220823,000000,40.1096,40.5795,40.1096,40.3196,203364.67151123,0
+PEJ.US,D,20220824,000000,40.1996,40.7994,40.1137,40.5695,299457.55959821,0
+PEJ.US,D,20220825,000000,40.8994,41.2393,40.7894,41.1393,97183.170470449,0
+PEJ.US,D,20220826,000000,41.1793,41.2493,39.8397,39.8797,186589.32669186,0
+PEJ.US,D,20220829,000000,39.4698,40.0257,39.3898,39.6997,58402.126168284,0
+PEJ.US,D,20220830,000000,39.8897,40.1296,39.1599,39.2398,99421.75026329,0
+PEJ.US,D,20220831,000000,39.4698,39.6297,38.9499,38.9699,82240.300262561,0
+PEJ.US,D,20220901,000000,38.63,38.8299,38.1601,38.8099,161558.84378925,0
+PEJ.US,D,20220902,000000,39.2498,39.2948,38.42,38.57,89204.103889799,0
+PEJ.US,D,20220906,000000,38.67,38.76,37.8102,38.1301,178180.14871223,0
+PEJ.US,D,20220907,000000,38.0801,39.0299,38.0801,39.0099,322895.63006553,0
+PEJ.US,D,20220908,000000,38.61,39.0155,38.3101,38.9599,57703.945339239,0
+PEJ.US,D,20220909,000000,39.2498,40.0497,39.2498,40.0096,60733.730054393,0
+PEJ.US,D,20220912,000000,40.2596,40.6495,40.2596,40.5795,29211.56580435,0
+PEJ.US,D,20220913,000000,39.4298,39.8822,38.9099,39.0399,87492.660625478,0
+PEJ.US,D,20220914,000000,39.1199,39.3798,38.3901,39.3598,84548.89819012,0
+PEJ.US,D,20220915,000000,39.2198,40.0096,39.2198,39.4498,86966.524356026,0
+PEJ.US,D,20220916,000000,38.8799,38.9154,38.2101,38.6,92524.963993567,0
+PEJ.US,D,20220919,000000,38.19,39.1199,38.19,39.07,79469,0
+PEJ.US,D,20220920,000000,38.8,39,38.455,38.79,90272,0
+PEJ.US,D,20220921,000000,38.64,38.64,37.16,37.19,4678934,0
+PEJ.US,D,20220922,000000,37.1,37.19,36.01,36.13,289004,0
+PEJ.US,D,20220923,000000,35.63,35.76,34.8,35.25,155606,0
+PEJ.US,D,20220926,000000,35.07,35.59,34.56,34.6,271569,0
+PEJ.US,D,20220927,000000,35.13,35.59,34.495,34.7,178954,0
+PEJ.US,D,20220928,000000,34.78,35.77,34.73,35.61,118499,0
+PEJ.US,D,20220929,000000,35.14,35.1557,34.36,34.71,87422,0
+PEJ.US,D,20220930,000000,34.61,35.32,34.5,34.65,159442,0
+PEJ.US,D,20221003,000000,35.05,35.6104,34.49,35.39,232931,0
+PEJ.US,D,20221004,000000,36.07,36.91,36.07,36.88,94959,0
+PEJ.US,D,20221005,000000,36.34,36.7,35.9627,36.52,73497,0
+PEJ.US,D,20221006,000000,36.48,36.81,36.08,36.21,207573,0
+PEJ.US,D,20221007,000000,35.75,35.85,35.25,35.53,136229,0
+PEJ.US,D,20221010,000000,35.59,35.705,34.93,35.3,75160,0
+PEJ.US,D,20221011,000000,35.17,35.53,34.61,35.09,143529,0
+PEJ.US,D,20221012,000000,35.02,35.53,34.7272,35.36,136734,0
+PEJ.US,D,20221013,000000,34.69,36.169,34.41,36.03,194549,0
+PEJ.US,D,20221014,000000,36.43,36.66,35.66,35.68,126994,0
+PEJ.US,D,20221017,000000,36.19,36.58,36.175,36.3,162945,0
+PEJ.US,D,20221018,000000,37.03,37.4,36.56,36.83,132210,0
+PEJ.US,D,20221019,000000,36.74,37.126,36.44,36.63,56671,0
+PEJ.US,D,20221020,000000,36.55,37.01,36.37,36.41,58225,0
+PEJ.US,D,20221021,000000,36.38,37.4099,36.38,37.32,47619,0
+PEJ.US,D,20221024,000000,37.4,37.5254,36.8,37.32,66014,0
+PEJ.US,D,20221025,000000,37.2,38.055,37.2,37.93,60458,0
+PEJ.US,D,20221026,000000,37.81,38.68,37.71,37.74,93276,0
+PEJ.US,D,20221027,000000,38.01,38.44,37.64,37.68,115104,0
+PEJ.US,D,20221028,000000,37.69,38.6,37.64,38.56,50926,0
+PEJ.US,D,20221031,000000,38.33,38.77,38.29,38.58,76993,0
+PEJ.US,D,20221101,000000,38.95,39.22,38.64,38.74,126707,0
+PEJ.US,D,20221102,000000,38.42,38.53,37.28,37.32,103777,0
+PEJ.US,D,20221103,000000,36.88,37.1001,36.32,36.79,194942,0
+PEJ.US,D,20221104,000000,37.39,37.5434,36.3946,36.76,82998,0
+PEJ.US,D,20221107,000000,36.95,36.95,36.29,36.86,101985,0
+PEJ.US,D,20221108,000000,36.76,37.28,36.44,36.86,77924,0
+PEJ.US,D,20221109,000000,36.47,36.72,36.1,36.12,66057,0
+PEJ.US,D,20221110,000000,37.28,37.75,37.28,37.64,199033,0
+PEJ.US,D,20221111,000000,37.79,38.82,37.79,38.68,67428,0
+PEJ.US,D,20221114,000000,38.49,38.89,38.21,38.21,76718,0
+PEJ.US,D,20221115,000000,38.87,39.11,38.25,38.43,122646,0
+PEJ.US,D,20221116,000000,38.28,38.28,37.89,38.088,118799,0
+PEJ.US,D,20221117,000000,37.52,37.96,37.365,37.94,173600,0
+PEJ.US,D,20221118,000000,38.34,38.5,37.73,37.92,47384,0
+PEJ.US,D,20221121,000000,38.02,38.164,37.67,37.82,80635,0
+PEJ.US,D,20221122,000000,37.87,38.47,37.77,38.44,52940,0
+PEJ.US,D,20221123,000000,38.42,38.905,38.42,38.77,102833,0
+PEJ.US,D,20221125,000000,38.68,39.08,38.68,38.92,48838,0
+PEJ.US,D,20221128,000000,38.66,38.83,38.46,38.56,141589,0
+PEJ.US,D,20221129,000000,38.55,38.89,38.49,38.84,266591,0
+PEJ.US,D,20221130,000000,38.87,39.62,38.64,39.62,288773,0
+PEJ.US,D,20221201,000000,39.7,39.78,39.4285,39.56,211395,0
+PEJ.US,D,20221202,000000,39.08,39.6122,39.08,39.45,97405,0
+PEJ.US,D,20221205,000000,39.21,39.22,38.79,38.89,102570,0
+PEJ.US,D,20221206,000000,38.89,39,38.11,38.32,436874,0
+PEJ.US,D,20221207,000000,38.11,38.26,37.88,37.91,124817,0
+PEJ.US,D,20221208,000000,38.15,38.5498,38.1403,38.31,99831,0
+PEJ.US,D,20221209,000000,38.2,38.47,38.09,38.23,84622,0
+PEJ.US,D,20221212,000000,38.21,38.755,38.04,38.74,59071,0
+PEJ.US,D,20221213,000000,39.67,39.71,38.57,38.76,95551,0
+PEJ.US,D,20221214,000000,38.69,38.87,38.1419,38.57,136028,0
+PEJ.US,D,20221215,000000,38.03,38.21,37.57,37.69,117032,0
+PEJ.US,D,20221216,000000,37.25,37.58,37.0614,37.3,110242,0
+PEJ.US,D,20221219,000000,37.19,37.19,36.51,36.59,249855,0
+PEJ.US,D,20221220,000000,36.48,36.9,36.46,36.76,97525,0
+PEJ.US,D,20221221,000000,37,37.21,36.84,36.88,192542,0
+PEJ.US,D,20221222,000000,36.65,36.66,36.1,36.61,250111,0
+PEJ.US,D,20221223,000000,36.55,36.93,36.39,36.9,65631,0
+PEJ.US,D,20221227,000000,36.8,36.96,36.59,36.6,227572,0
+PEJ.US,D,20221228,000000,36.54,36.66,35.88,35.88,1923943,0
+PEJ.US,D,20221229,000000,36.13,36.6559,36.13,36.51,123263,0
+PEJ.US,D,20221230,000000,36.2,36.44,36.1,36.41,128777,0
+PEJ.US,D,20230103,000000,36.68,36.8979,36.1,36.29,79054,0
+PEJ.US,D,20230104,000000,36.55,37.35,36.55,37.26,76891,0
+PEJ.US,D,20230105,000000,37.04,37.38,36.86,37.25,67618,0
+PEJ.US,D,20230106,000000,37.49,38.25,37.49,38.21,56634,0
+PEJ.US,D,20230109,000000,38.38,38.8,38.3259,38.6,152899,0
+PEJ.US,D,20230110,000000,38.54,39.11,38.54,39.11,74386,0
+PEJ.US,D,20230111,000000,39.19,39.57,39.17,39.54,73368,0
+PEJ.US,D,20230112,000000,39.75,39.97,39.6,39.91,48825,0
+PEJ.US,D,20230113,000000,39.52,40.26,39.52,40.25,28123,0
+PEJ.US,D,20230117,000000,40.2,40.285,40.0796,40.22,78677,0
+PEJ.US,D,20230118,000000,40.44,40.54,39.6,39.6,55357,0
+PEJ.US,D,20230119,000000,39.46,39.715,39.3008,39.57,152447,0
+PEJ.US,D,20230120,000000,39.77,40.53,39.77,40.53,74058,0
+PEJ.US,D,20230123,000000,40.52,40.89,40.48,40.86,88526,0
+PEJ.US,D,20230124,000000,40.67,41.03,40.13,40.81,69967,0
+PEJ.US,D,20230125,000000,40.47,41.13,40.47,41.13,72793,0
+PEJ.US,D,20230126,000000,41.26,41.4,40.93,41.28,380539,0
+PEJ.US,D,20230127,000000,41.21,41.44,41.1,41.28,77756,0
+PEJ.US,D,20230130,000000,40.96,41.34,40.77,40.83,135459,0
+PEJ.US,D,20230131,000000,40.79,41.36,40.63,41.35,42261,0
+PEJ.US,D,20230201,000000,41.22,41.88,40.87,41.68,148156,0
+PEJ.US,D,20230202,000000,41.91,42.28,41.71,41.97,137053,0
+PEJ.US,D,20230203,000000,41.49,42.095,41.49,41.84,101437,0
+PEJ.US,D,20230206,000000,41.53,41.71,41.44,41.7,92018,0
+PEJ.US,D,20230207,000000,41.6,42.2,41.3,42.16,32219,0
+PEJ.US,D,20230208,000000,42.04,42.15,41.59,41.75,66711,0
+PEJ.US,D,20230209,000000,42.17,42.225,41.37,41.44,61639,0
+PEJ.US,D,20230210,000000,41.17,41.2,40.851,40.97,47106,0
+PEJ.US,D,20230213,000000,40.99,41.5179,40.99,41.47,54203,0
+PEJ.US,D,20230214,000000,41.34,41.91,41.17,41.82,51478,0
+PEJ.US,D,20230215,000000,41.8,42.17,41.71,42.12,160166,0
+PEJ.US,D,20230216,000000,41.65,42.18,41.54,41.7,121513,0
+PEJ.US,D,20230217,000000,41.56,41.71,41.42,41.67,58440,0
+PEJ.US,D,20230221,000000,41.31,41.58,40.9895,41.12,208364,0
+PEJ.US,D,20230222,000000,41.11,41.425,40.9667,41.19,97955,0
+PEJ.US,D,20230223,000000,41.33,41.507,40.6915,41.11,33587,0
+PEJ.US,D,20230224,000000,40.61,40.61,40.0801,40.3,125680,0
+PEJ.US,D,20230227,000000,40.56,40.73,40.345,40.39,82642,0
+PEJ.US,D,20230228,000000,40.39,40.67,40.39,40.4,61853,0
+PEJ.US,D,20230301,000000,40.35,40.68,40.325,40.63,194506,0
+PEJ.US,D,20230302,000000,40.42,41.27,40.35,41.22,36756,0
+PEJ.US,D,20230303,000000,41.35,41.57,41.24,41.49,119426,0
+PEJ.US,D,20230306,000000,41.61,41.7501,41.23,41.29,36839,0
+PEJ.US,D,20230307,000000,41.27,41.55,40.8497,40.88,46667,0
+PEJ.US,D,20230308,000000,40.82,40.93,40.51,40.78,36304,0
+PEJ.US,D,20230309,000000,40.79,40.84,39.46,39.48,180560,0
+PEJ.US,D,20230310,000000,39.43,39.58,38.66,38.82,68118,0
+PEJ.US,D,20230313,000000,38.42,38.69,38.01,38.35,79824,0
+PEJ.US,D,20230314,000000,38.99,39.226,38.49,38.8,157613,0
+PEJ.US,D,20230315,000000,38.06,38.275,37.58,38.24,101146,0
+PEJ.US,D,20230316,000000,37.96,38.8528,37.8747,38.78,61677,0
+PEJ.US,D,20230317,000000,38.6,38.6,38.0384,38.31,93419,0
+PEJ.US,D,20230320,000000,38.23,38.97,38.23,38.72,37208,0
+PEJ.US,D,20230321,000000,39.13,39.55,39.03,39.36,59946,0
+PEJ.US,D,20230322,000000,39.43,39.73,38.77,38.8,86186,0
+PEJ.US,D,20230323,000000,39.05,39.51,38.32,38.69,54026,0
+PEJ.US,D,20230324,000000,38.46,38.65,38.02,38.57,48034,0
+PEJ.US,D,20230327,000000,38.87,39.12,38.7,38.94,42638,0
+PEJ.US,D,20230328,000000,38.87,39.2887,38.87,39.22,40731,0
+PEJ.US,D,20230329,000000,39.58,39.71,39.398,39.64,47491,0
+PEJ.US,D,20230330,000000,39.94,40.09,39.851,40.02,39825,0
+PEJ.US,D,20230331,000000,40.19,40.73,40.19,40.69,52405,0
+PEJ.US,D,20230403,000000,40.63,40.69,40.2649,40.53,77985,0
+PEJ.US,D,20230404,000000,40.52,40.618,39.95,40.27,65664,0
+PEJ.US,D,20230405,000000,40.09,40.0916,39.7411,39.95,60675,0
+PEJ.US,D,20230406,000000,39.87,40.16,39.656,40.1,46428,0
+PEJ.US,D,20230410,000000,39.87,40.63,39.87,40.6,28915,0
+PEJ.US,D,20230411,000000,40.68,41.07,40.68,40.9,106243,0
+PEJ.US,D,20230412,000000,41.14,41.19,40.25,40.27,34598,0
+PEJ.US,D,20230413,000000,40.47,40.84,40.47,40.81,35721,0
+PEJ.US,D,20230414,000000,40.73,41.06,40.45,40.67,40491,0
+PEJ.US,D,20230417,000000,40.77,41.01,40.71,40.95,37710,0
+PEJ.US,D,20230418,000000,41.14,41.29,41.0794,41.12,28968,0
+PEJ.US,D,20230419,000000,40.96,41.39,40.81,41.27,66135,0
+PEJ.US,D,20230420,000000,41.1,41.34,41.02,41.11,46440,0
+PEJ.US,D,20230421,000000,41.15,41.42,40.9,41.41,24749,0
+PEJ.US,D,20230424,000000,41.42,41.55,41.03,41.27,97080,0
+PEJ.US,D,20230425,000000,40.95,41.0427,40.64,40.66,36662,0
+PEJ.US,D,20230426,000000,40.66,40.8939,40.16,40.22,34930,0
+PEJ.US,D,20230427,000000,40.44,40.88,40.18,40.84,38704,0
+PEJ.US,D,20230428,000000,40.81,41.46,40.7781,41.4,168427,0
+PEJ.US,D,20230501,000000,41.37,42.02,41.37,41.83,137674,0
+PEJ.US,D,20230502,000000,41.59,41.59,40.75,41.35,63731,0
+PEJ.US,D,20230503,000000,41.27,41.39,40.85,40.85,87456,0
+PEJ.US,D,20230504,000000,40.42,40.42,39.765,39.89,124565,0
+PEJ.US,D,20230505,000000,40.4,40.74,40.31,40.65,29096,0
+PEJ.US,D,20230508,000000,40.74,41.07,40.7,40.84,43875,0
+PEJ.US,D,20230509,000000,40.64,40.8642,40.512,40.67,28105,0
+PEJ.US,D,20230510,000000,40.91,40.91,39.75,40.2,83438,0
+PEJ.US,D,20230511,000000,40.09,40.29,39.96,40.06,869048,0
+PEJ.US,D,20230512,000000,40.06,40.19,39.8683,40.08,34355,0
+PEJ.US,D,20230515,000000,40.17,40.645,40.01,40.58,47464,0
+PEJ.US,D,20230516,000000,40.44,40.44,40.172,40.2,50261,0
+PEJ.US,D,20230517,000000,40.42,41.1089,40.42,40.92,41601,0
+PEJ.US,D,20230518,000000,40.91,41.405,40.91,41.4,47146,0
+PEJ.US,D,20230519,000000,41.46,41.46,40.93,41.05,56099,0
+PEJ.US,D,20230522,000000,41.11,41.22,40.815,40.83,106361,0
+PEJ.US,D,20230523,000000,40.55,40.69,39.97,39.97,62738,0
+PEJ.US,D,20230524,000000,39.73,39.93,39.55,39.79,56974,0
+PEJ.US,D,20230525,000000,39.85,39.85,39.4799,39.63,39213,0
+PEJ.US,D,20230526,000000,39.87,40.18,39.87,39.95,139606,0
+PEJ.US,D,20230530,000000,40.06,40.21,39.36,39.4,46164,0
+PEJ.US,D,20230531,000000,39.28,39.28,38.76,39.15,118034,0
+PEJ.US,D,20230601,000000,39.15,39.58,38.89,39.4,66895,0
+PEJ.US,D,20230602,000000,39.84,40.48,39.84,40.4,456019,0
+PEJ.US,D,20230605,000000,40.21,40.39,40.18,40.34,260008,0
+PEJ.US,D,20230606,000000,40.29,41.01,40.27,40.95,53405,0
+PEJ.US,D,20230607,000000,40.89,41.32,40.89,41.09,48062,0
+PEJ.US,D,20230608,000000,40.9,41.2512,40.9,41.17,50320,0
+PEJ.US,D,20230609,000000,41.18,41.36,41.05,41.12,89606,0
+PEJ.US,D,20230612,000000,41.25,41.45,41.19,41.43,42327,0
+PEJ.US,D,20230613,000000,41.65,41.7831,41.579,41.75,28781,0
+PEJ.US,D,20230614,000000,41.79,41.9,41.38,41.64,76472,0
+PEJ.US,D,20230615,000000,41.4,41.69,41.2844,41.63,62687,0
+PEJ.US,D,20230616,000000,41.79,41.8819,41.29,41.44,52280,0
+PEJ.US,D,20230620,000000,41.22,41.26,40.81,41.02,54891,0
+PEJ.US,D,20230621,000000,40.89,41.1873,40.88,41.02,41809,0
+PEJ.US,D,20230622,000000,40.86,41,40.78,40.89,32459,0
+PEJ.US,D,20230623,000000,40.53,40.64,40.37,40.44,34482,0
+PEJ.US,D,20230626,000000,40.38,40.8499,40.38,40.5,37373,0
+PEJ.US,D,20230627,000000,40.68,41.48,40.6775,41.33,59855,0
+PEJ.US,D,20230628,000000,41.32,41.4583,41.21,41.35,46303,0
+PEJ.US,D,20230629,000000,41.34,41.7161,41.31,41.52,90695,0
+PEJ.US,D,20230630,000000,41.83,41.945,41.69,41.82,59441,0
+PEJ.US,D,20230703,000000,41.8,42.105,41.8,42.01,103693,0
+PEJ.US,D,20230705,000000,41.78,41.78,41.24,41.4,84618,0
+PEJ.US,D,20230706,000000,41,41.15,40.6876,41.13,32482,0
+PEJ.US,D,20230707,000000,41.07,41.9641,41.07,41.64,41072,0
+PEJ.US,D,20230710,000000,41.63,42.38,41.63,42.34,103716,0
+PEJ.US,D,20230711,000000,42.49,42.63,42.3,42.5,120721,0
+PEJ.US,D,20230712,000000,42.94,43.06,42.67,42.69,78095,0
+PEJ.US,D,20230713,000000,42.95,43.1847,42.8855,42.91,82443,0
+PEJ.US,D,20230714,000000,42.95,42.95,42.5,42.58,72143,0
+PEJ.US,D,20230717,000000,42.47,42.79,42.39,42.65,63550,0
+PEJ.US,D,20230718,000000,42.66,43.17,42.66,43.03,46263,0
+PEJ.US,D,20230719,000000,43.11,43.19,42.83,43.08,76749,0
+PEJ.US,D,20230720,000000,42.97,43.01,42.75,42.91,45498,0
+PEJ.US,D,20230721,000000,43.06,43.28,42.85,42.92,153815,0
+PEJ.US,D,20230724,000000,42.93,42.94,42.55,42.69,41018,0
+PEJ.US,D,20230725,000000,42.55,42.56,42.3021,42.46,102004,0
+PEJ.US,D,20230726,000000,42.46,42.9,42.46,42.81,96195,0
+PEJ.US,D,20230727,000000,43.02,43.02,42.36,42.46,84792,0
+PEJ.US,D,20230728,000000,42.76,43.1,42.76,42.99,101567,0
+PEJ.US,D,20230731,000000,43.1,43.33,43.07,43.23,284362,0
+PEJ.US,D,20230801,000000,42.98,43.04,42.6201,42.82,54629,0
+PEJ.US,D,20230802,000000,42.37,42.6,42.23,42.3711,24280,0
+PEJ.US,D,20230803,000000,42,42,41.76,41.8489,32434,0
+PEJ.US,D,20230804,000000,42.21,42.57,41.78,41.95,54758,0
+PEJ.US,D,20230807,000000,42.24,42.46,42.1306,42.42,24255,0
+PEJ.US,D,20230808,000000,42.22,42.56,42.11,42.5,74014,0
+PEJ.US,D,20230809,000000,42.63,42.8,42.21,42.29,58809,0
+PEJ.US,D,20230810,000000,42.52,42.72,42.05,42.17,102290,0
+PEJ.US,D,20230811,000000,42.02,42.1536,41.938,42.07,32904,0
+PEJ.US,D,20230814,000000,41.87,41.97,41.7365,41.92,51659,0
+PEJ.US,D,20230815,000000,41.67,41.7143,41.49,41.52,28874,0
+PEJ.US,D,20230816,000000,41.3,41.6,41.25,41.28,31290,0
+PEJ.US,D,20230817,000000,41.31,41.31,40.43,40.43,79294,0
+PEJ.US,D,20230818,000000,40.19,40.61,40.14,40.46,85370,0
+PEJ.US,D,20230821,000000,40.48,40.6099,40.16,40.3721,27678,0
+PEJ.US,D,20230822,000000,40.48,40.67,40.3401,40.54,19926,0
+PEJ.US,D,20230823,000000,40.52,40.8857,40.42,40.67,119511,0
+PEJ.US,D,20230824,000000,40.58,40.79,40.01,40.01,28934,0
+PEJ.US,D,20230825,000000,40.1,40.19,39.745,39.881,39080,0
+PEJ.US,D,20230828,000000,40.03,40.35,40.03,40.33,38945,0
+PEJ.US,D,20230829,000000,40.26,40.82,40.26,40.77,89103,0
+PEJ.US,D,20230830,000000,40.71,40.9358,40.64,40.72,62051,0
+PEJ.US,D,20230831,000000,40.81,41.09,40.81,40.9039,20618,0
+PEJ.US,D,20230901,000000,41.07,41.09,40.49,40.7,19804,0
+PEJ.US,D,20230905,000000,40.6,40.6,40.1672,40.3,62333,0
+PEJ.US,D,20230906,000000,40.1,40.3525,39.98,40.16,45607,0
+PEJ.US,D,20230907,000000,39.77,39.7976,39.5,39.715,38400,0
+PEJ.US,D,20230908,000000,39.74,40.04,39.65,39.78,72940,0
+PEJ.US,D,20230911,000000,40.01,40.17,39.755,39.9432,116075,0
+PEJ.US,D,20230912,000000,39.83,40.32,39.83,39.95,72577,0
+PEJ.US,D,20230913,000000,39.71,39.795,39.375,39.4638,38142,0
+PEJ.US,D,20230914,000000,39.79,40.09,39.59,39.98,71241,0
+PEJ.US,D,20230915,000000,39.87,40.2,39.71,39.86,115637,0
+PEJ.US,D,20230918,000000,39.75,39.86,39.61,39.695,30357,0
+PEJ.US,D,20230919,000000,39.63,39.74,39.3963,39.56,35211,0
+PEJ.US,D,20230920,000000,39.74,39.9,39.19,39.21,48848,0
+PEJ.US,D,20230921,000000,38.86,38.91,38.52,38.52,53633,0
+PEJ.US,D,20230922,000000,38.69,38.71,38.09,38.09,28575,0
+PEJ.US,D,20230925,000000,37.84,38.17,37.77,38.03,38456,0
+PEJ.US,D,20230926,000000,37.77,38.11,37.61,37.67,60508,0
+PEJ.US,D,20230927,000000,37.84,38.06,37.6032,37.95,97232,0
+PEJ.US,D,20230928,000000,37.93,38.69,37.8867,38.42,82392,0
+PEJ.US,D,20230929,000000,38.69,38.93,38.23,38.32,86554,0
+PEJ.US,D,20231002,000000,38.29,38.605,38.195,38.31,38409,0
+PEJ.US,D,20231003,000000,37.96,38.05,37.14,37.25,46896,0
+PEJ.US,D,20231004,000000,37.34,37.73,37.15,37.61,44249,0
+PEJ.US,D,20231005,000000,37.58,37.72,37.1911,37.38,47298,0
+PEJ.US,D,20231006,000000,37.18,38.08,37.17,37.88,49166,0
+PEJ.US,D,20231009,000000,37.33,37.63,36.87,37.58,280943,0
+PEJ.US,D,20231010,000000,37.7,38.47,37.7,38.08,64780,0
+PEJ.US,D,20231011,000000,38.18,38.5,37.85,38.15,45789,0
+PEJ.US,D,20231012,000000,38.23,38.23,36.95,37.16,99574,0
+PEJ.US,D,20231013,000000,37.14,37.21,36.331,36.45,65602,0
+PEJ.US,D,20231016,000000,36.79,37.16,36.55,37.07,38785,0
+PEJ.US,D,20231017,000000,36.87,37.63,36.87,37.42,94280,0
+PEJ.US,D,20231018,000000,37.05,37.05,36.38,36.41,33818,0
+PEJ.US,D,20231019,000000,36.54,36.89,36.07,36.09,61854,0
+PEJ.US,D,20231020,000000,36.06,36.06,35.46,35.46,38485,0
+PEJ.US,D,20231023,000000,35.3,36.095,35.1,35.61,38021,0
+PEJ.US,D,20231024,000000,35.85,36.27,35.79,35.96,134231,0
+PEJ.US,D,20231025,000000,35.7,35.78,35.32,35.33,40990,0
+PEJ.US,D,20231026,000000,35.36,35.57,34.94,35.05,59882,0
+PEJ.US,D,20231027,000000,35.28,35.6427,34.9,34.95,44674,0
+PEJ.US,D,20231030,000000,35.3,35.668,35.29,35.56,34412,0
+PEJ.US,D,20231031,000000,35.54,35.78,35.2906,35.72,25843,0
+PEJ.US,D,20231101,000000,35.79,35.895,35.4,35.73,52420,0
+PEJ.US,D,20231102,000000,36.16,36.66,36.16,36.65,93079,0
+PEJ.US,D,20231103,000000,37.16,38,37.068,37.85,229822,0
+PEJ.US,D,20231106,000000,37.84,37.871,37.24,37.5,70021,0
+PEJ.US,D,20231107,000000,37.44,37.95,37.44,37.9,39851,0
+PEJ.US,D,20231108,000000,37.76,38,37.45,37.47,66378,0
+PEJ.US,D,20231109,000000,37.73,37.74,36.97,37.07,41919,0
+PEJ.US,D,20231110,000000,37.1,37.6272,36.94,37.6,22761,0
+PEJ.US,D,20231113,000000,37.42,37.67,37.4115,37.52,39310,0
+PEJ.US,D,20231114,000000,38.45,39.03,38.45,38.99,166700,0
+PEJ.US,D,20231115,000000,39.08,39.66,39.05,39.13,74470,0
+PEJ.US,D,20231116,000000,39.1,39.26,38.74,38.94,47297,0
+PEJ.US,D,20231117,000000,39.14,39.34,39.0451,39.34,62932,0
+PEJ.US,D,20231120,000000,39.38,39.58,39.2929,39.48,106745,0
+PEJ.US,D,20231121,000000,39.21,39.21,39.04,39.11,41279,0
+PEJ.US,D,20231122,000000,39.43,39.7032,39.2026,39.31,47829,0
+PEJ.US,D,20231124,000000,39.26,39.405,39.26,39.35,26627,0
+PEJ.US,D,20231127,000000,39.21,39.44,39.13,39.32,58975,0
+PEJ.US,D,20231128,000000,39.19,39.33,38.89,38.89,30812,0
+PEJ.US,D,20231129,000000,39.1,39.5668,38.77,38.92,208850,0
+PEJ.US,D,20231130,000000,38.99,38.99,38.66,38.84,88557,0
+PEJ.US,D,20231201,000000,38.74,40.065,38.74,40.04,152373,0
+PEJ.US,D,20231204,000000,39.9,40.44,39.9,40.31,90875,0
+PEJ.US,D,20231205,000000,39.84,39.84,39.3985,39.46,41514,0
+PEJ.US,D,20231206,000000,39.79,40.11,39.63,39.67,50523,0
+PEJ.US,D,20231207,000000,39.71,40.033,39.71,39.9421,32253,0
+PEJ.US,D,20231208,000000,39.98,40.66,39.98,40.52,43015,0
+PEJ.US,D,20231211,000000,40.63,41.08,40.63,41.03,40813,0
+PEJ.US,D,20231212,000000,40.9,40.9,40.63,40.769,44856,0
+PEJ.US,D,20231213,000000,40.76,41.3,40.2761,41.27,163343,0
+PEJ.US,D,20231214,000000,41.76,42.31,41.59,41.96,52384,0
+PEJ.US,D,20231215,000000,41.95,42.14,41.48,41.73,28872,0
+PEJ.US,D,20231218,000000,41.75,41.97,41.66,41.79,40440,0
+PEJ.US,D,20231219,000000,41.89,42.4,41.89,42.38,54756,0
+PEJ.US,D,20231220,000000,42.11,42.4,41.24,41.25,35230,0
+PEJ.US,D,20231221,000000,41.7,41.92,41.36,41.92,33753,0
+PEJ.US,D,20231222,000000,41.94,42.13,41.74,41.93,33205,0
+PEJ.US,D,20231226,000000,41.91,42.05,41.75,41.98,60411,0
+PEJ.US,D,20231227,000000,41.99,42.07,41.845,42.03,72965,0
+PEJ.US,D,20231228,000000,41.94,42.2801,41.94,42.28,30128,0
+PEJ.US,D,20231229,000000,42.15,42.32,41.8762,41.9299,204413,0
+PEJ.US,D,20240102,000000,41.54,41.61,41.02,41.24,164528,0
+PEJ.US,D,20240103,000000,40.81,40.84,40.18,40.215,67817,0
+PEJ.US,D,20240104,000000,40.2,40.68,40.2,40.38,22585,0
+PEJ.US,D,20240105,000000,40.17,40.87,40.17,40.56,50456,0
+PEJ.US,D,20240108,000000,40.69,41.166,40.56,41.1,47890,0
+PEJ.US,D,20240109,000000,40.72,40.968,40.6717,40.75,35022,0
+PEJ.US,D,20240110,000000,40.69,40.99,40.66,40.85,40727,0
+PEJ.US,D,20240111,000000,40.73,40.73,40.21,40.65,26779,0
+PEJ.US,D,20240112,000000,40.65,40.82,40.21,40.3,46361,0
+PEJ.US,D,20240116,000000,40,40.19,39.89,40.13,33958,0
+PEJ.US,D,20240117,000000,39.64,40.02,39.6104,39.991,29609,0
+PEJ.US,D,20240118,000000,40.25,40.71,40.15,40.66,104097,0
+PEJ.US,D,20240119,000000,40.86,41.03,40.41,41,122545,0
+PEJ.US,D,20240122,000000,41.21,41.4998,40.9,41.08,60463,0
+PEJ.US,D,20240123,000000,41.36,41.63,41.28,41.46,50876,0
+PEJ.US,D,20240124,000000,41.84,41.84,41.265,41.32,70767,0
+PEJ.US,D,20240125,000000,41.79,42,41.6326,41.91,40952,0
+PEJ.US,D,20240126,000000,42.01,42.23,41.86,42.1,113687,0
+PEJ.US,D,20240129,000000,42,42.59,42,42.59,37262,0
+PEJ.US,D,20240130,000000,42.37,42.3926,42.2,42.21,20768,0
+PEJ.US,D,20240131,000000,42.26,42.68,41.79,41.79,65094,0
+PEJ.US,D,20240201,000000,42.06,42.56,41.71,42.56,93346,0
+PEJ.US,D,20240202,000000,42.27,42.69,42.07,42.46,172869,0
+PEJ.US,D,20240205,000000,42.22,42.22,41.77,42.06,53653,0
+PEJ.US,D,20240206,000000,42.06,42.46,42.06,42.32,42822,0
+PEJ.US,D,20240207,000000,42.53,42.565,42.14,42.3,45561,0
+PEJ.US,D,20240208,000000,42.53,42.99,42.51,42.83,67761,0
+PEJ.US,D,20240209,000000,42.6,42.65,42.37,42.57,50822,0
+PEJ.US,D,20240212,000000,42.41,43.24,42.41,42.99,135500,0
+PEJ.US,D,20240213,000000,42.24,42.55,42.05,42.35,44857,0
+PEJ.US,D,20240214,000000,42.65,42.995,42.41,42.94,38616,0
+PEJ.US,D,20240215,000000,43.17,44.12,43.17,44.12,133913,0
+PEJ.US,D,20240216,000000,43.42,43.74,43.19,43.46,250584,0
+PEJ.US,D,20240220,000000,43.12,43.24,42.8501,43.15,92943,0
+PEJ.US,D,20240221,000000,42.91,42.91,42.46,42.62,807829,0
+PEJ.US,D,20240222,000000,43.38,43.76,43.24,43.6,104993,0
+PEJ.US,D,20240223,000000,43.45,43.67,43.28,43.5,52441,0
+PEJ.US,D,20240226,000000,43.45,43.63,43.33,43.35,31410,0
+PEJ.US,D,20240227,000000,43.59,43.8999,43.56,43.82,42698,0
+PEJ.US,D,20240228,000000,43.33,43.795,43.33,43.58,49301,0
+PEJ.US,D,20240229,000000,43.87,44.3401,43.87,44.28,31484,0
+PEJ.US,D,20240301,000000,44.28,44.6799,44,44.55,75368,0
+PEJ.US,D,20240304,000000,44.68,44.68,44.28,44.32,67203,0
+PEJ.US,D,20240305,000000,44.14,44.29,44.0101,44.1195,64119,0
+PEJ.US,D,20240306,000000,44.34,44.51,44.215,44.32,120972,0
+PEJ.US,D,20240307,000000,44.58,44.86,44.58,44.76,68774,0
+PEJ.US,D,20240308,000000,44.79,45.08,44.33,44.6,43627,0
+PEJ.US,D,20240311,000000,44.51,44.8219,44.42,44.74,23459,0
+PEJ.US,D,20240312,000000,44.88,45.08,44.745,45.04,19782,0
+PEJ.US,D,20240313,000000,44.99,45.32,44.99,45.24,27571,0
+PEJ.US,D,20240314,000000,45.26,45.35,44.72,44.94,152128,0
+PEJ.US,D,20240315,000000,44.8,45.03,44.7,44.7,19172,0
+PEJ.US,D,20240318,000000,44.74,44.77,44.52,44.55,19878,0
+PEJ.US,D,20240319,000000,44.42,44.78,44.33,44.75,33024,0
+PEJ.US,D,20240320,000000,44.69,45.77,44.69,45.71,245523,0
+PEJ.US,D,20240321,000000,45.81,45.935,45.75,45.81,29153,0
+PEJ.US,D,20240322,000000,45.78,45.78,45.48,45.58,18402,0
+PEJ.US,D,20240325,000000,45.56,45.665,45.42,45.42,25015,0
+PEJ.US,D,20240326,000000,45.63,45.77,45.54,45.58,37535,0
+PEJ.US,D,20240327,000000,45.72,46.28,45.72,46.28,29296,0
+PEJ.US,D,20240328,000000,46.36,46.4,46.12,46.18,20528,0
+PEJ.US,D,20240401,000000,46.29,46.36,46.08,46.12,16290,0
+PEJ.US,D,20240402,000000,45.63,45.63,45.342,45.59,31067,0
+PEJ.US,D,20240403,000000,45.53,46.31,45.53,46.24,28661,0
+PEJ.US,D,20240404,000000,46.41,46.54,45.23,45.23,26307,0
+PEJ.US,D,20240405,000000,45.34,45.8199,45.34,45.73,14933,0
+PEJ.US,D,20240408,000000,45.81,46.01,45.65,45.65,91368,0
+PEJ.US,D,20240409,000000,45.77,45.77,45.1776,45.61,36035,0
+PEJ.US,D,20240410,000000,44.89,45.389,44.89,45.14,27004,0
+PEJ.US,D,20240411,000000,45.21,45.695,44.96,45.58,59422,0
+PEJ.US,D,20240412,000000,45.12,45.17,44.45,44.51,21530,0
+PEJ.US,D,20240415,000000,44.79,45.23,43.9201,43.99,40805,0
+PEJ.US,D,20240416,000000,43.56,43.74,43.35,43.61,71170,0
+PEJ.US,D,20240417,000000,44.04,44.13,43.26,43.41,114722,0
+PEJ.US,D,20240418,000000,43.57,44.005,43.3591,43.39,40626,0
+PEJ.US,D,20240419,000000,43.38,43.77,43.17,43.49,74717,0
+PEJ.US,D,20240422,000000,43.69,44.234,43.43,44.07,19612,0
+PEJ.US,D,20240423,000000,44.05,44.96,44.05,44.78,79902,0
+PEJ.US,D,20240424,000000,44.84,45.05,44.54,44.71,16701,0
+PEJ.US,D,20240425,000000,44.26,44.81,44.19,44.67,19821,0
+PEJ.US,D,20240426,000000,44.77,44.95,44.58,44.83,46941,0
+PEJ.US,D,20240429,000000,44.96,45.1399,44.8654,45.12,27209,0
+PEJ.US,D,20240430,000000,44.83,44.8708,44.22,44.22,20234,0
+PEJ.US,D,20240501,000000,44.14,45.0054,44,44.46,151725,0
+PEJ.US,D,20240502,000000,44.67,44.79,44.01,44.75,22063,0
+PEJ.US,D,20240503,000000,45.22,45.575,44.84,44.84,31307,0
+PEJ.US,D,20240506,000000,45.13,45.535,45.13,45.52,239715,0
+PEJ.US,D,20240507,000000,45.35,45.61,45.26,45.26,103644,0
+PEJ.US,D,20240508,000000,44.61,44.8,44.52,44.73,55482,0
+PEJ.US,D,20240509,000000,44.64,44.98,44.32,44.97,64387,0
+PEJ.US,D,20240510,000000,45.12,45.12,44.73,44.84,40117,0
+PEJ.US,D,20240513,000000,45.02,45.141,44.81,44.81,20519,0
+PEJ.US,D,20240514,000000,45.08,45.2451,44.85,45,16750,0
+PEJ.US,D,20240515,000000,45.27,45.27,44.92,45.1,63059,0
+PEJ.US,D,20240516,000000,45.1,45.23,45.02,45.1,121311,0
+PEJ.US,D,20240517,000000,45.04,45.27,44.96,44.96,46912,0
+PEJ.US,D,20240520,000000,44.97,45.22,44.97,45.18,36299,0
+PEJ.US,D,20240521,000000,45.06,45.12,44.94,45.02,78756,0
+PEJ.US,D,20240522,000000,44.92,45.02,44.53,44.69,50938,0
+PEJ.US,D,20240523,000000,44.65,44.65,43.66,43.79,55556,0
+PEJ.US,D,20240524,000000,43.96,44.25,43.92,44.21,67869,0
+PEJ.US,D,20240528,000000,44.19,44.2,43.8,43.96,265247,0
+PEJ.US,D,20240529,000000,43.46,43.6402,43.386,43.57,64566,0
+PEJ.US,D,20240530,000000,43.55,43.7,43.38,43.64,39550,0
+PEJ.US,D,20240531,000000,43.72,44.05,43.5,44.04,122719,0
+PEJ.US,D,20240603,000000,44.43,44.515,43.96,44.44,13191,0
+PEJ.US,D,20240604,000000,44.2,44.6,44.11,44.16,35312,0
+PEJ.US,D,20240605,000000,44.4,44.73,44.08,44.6611,43344,0
+PEJ.US,D,20240606,000000,44.48,44.79,44.4324,44.44,18108,0
+PEJ.US,D,20240607,000000,44.26,44.5114,44.21,44.3332,44049,0
+PEJ.US,D,20240610,000000,44.13,44.39,44,44.35,29814,0
+PEJ.US,D,20240611,000000,44.13,44.3295,43.92,44.09,96169,0
+PEJ.US,D,20240612,000000,44.62,44.91,44.58,44.72,33831,0
+PEJ.US,D,20240613,000000,44.67,44.67,44.065,44.12,20218,0
+PEJ.US,D,20240614,000000,43.87,43.9,43.39,43.64,88824,0
+PEJ.US,D,20240617,000000,43.67,44.44,43.67,44.39,45033,0
+PEJ.US,D,20240618,000000,44.47,44.75,44.455,44.59,20361,0
+PEJ.US,D,20240620,000000,44.62,44.77,44.32,44.44,24542,0
+PEJ.US,D,20240621,000000,44.45,44.59,44.3,44.55,30292,0
+PEJ.US,D,20240624,000000,44.6,44.95,44.505,44.81,29471,0
+PEJ.US,D,20240625,000000,44.92,45.32,44.92,45.29,41973,0
+PEJ.US,D,20240626,000000,45.1,45.21,44.88,45.13,55074,0
+PEJ.US,D,20240627,000000,45.24,45.24,44.94,45.18,29597,0
+PEJ.US,D,20240628,000000,45.33,45.5,45.2,45.42,58712,0
+PEJ.US,D,20240701,000000,45.47,45.47,44.5707,44.78,40263,0
+PEJ.US,D,20240702,000000,44.76,44.99,44.745,44.93,53065,0
+PEJ.US,D,20240703,000000,45.09,45.1915,44.9651,44.97,35582,0
+PEJ.US,D,20240705,000000,44.93,45.13,44.81,45.09,25310,0
+PEJ.US,D,20240708,000000,45.3,45.45,45.07,45.07,169396,0
+PEJ.US,D,20240709,000000,45.23,45.37,44.92,44.92,62160,0
+PEJ.US,D,20240710,000000,45.03,45.2396,44.7657,45.2,39022,0
+PEJ.US,D,20240711,000000,45.45,45.4801,45.1929,45.27,54949,0
+PEJ.US,D,20240712,000000,45.5,45.8,45.5,45.75,18079,0
+PEJ.US,D,20240715,000000,45.8,46,45.56,45.85,37977,0
+PEJ.US,D,20240716,000000,46.04,46.78,46.04,46.74,31486,0
+PEJ.US,D,20240717,000000,46.45,46.62,45.87,45.87,63142,0
+PEJ.US,D,20240718,000000,45.67,46.1201,45.29,45.35,44156,0
+PEJ.US,D,20240719,000000,45.47,45.5862,45.36,45.4725,10213,0
+PEJ.US,D,20240722,000000,45.55,45.76,45.09,45.65,24286,0
+PEJ.US,D,20240723,000000,45.71,46.3,45.71,46.0447,66952,0
+PEJ.US,D,20240724,000000,45.84,45.84,44.72,44.74,141401,0
+PEJ.US,D,20240725,000000,44.59,44.75,43.95,44.14,29202,0
+PEJ.US,D,20240726,000000,44.72,44.75,44.42,44.45,84278,0
+PEJ.US,D,20240729,000000,44.61,45.09,44.61,44.97,25898,0
+PEJ.US,D,20240730,000000,45.11,45.54,45.11,45.42,23377,0
+PEJ.US,D,20240731,000000,45.87,46.08,45.38,45.63,63090,0
+PEJ.US,D,20240801,000000,45.89,45.93,44.14,44.55,84291,0
+PEJ.US,D,20240802,000000,43.55,43.55,42.795,43.18,42815,0
+PEJ.US,D,20240805,000000,41.3,42.83,41.2001,42.41,211812,0
+PEJ.US,D,20240806,000000,42.69,43.88,42.595,43.41,88533,0
+PEJ.US,D,20240807,000000,43.35,43.57,42.61,42.7,67073,0
+PEJ.US,D,20240808,000000,42.69,43.34,42.56,43.34,39806,0
+PEJ.US,D,20240809,000000,43.47,43.72,43.31,43.61,17179,0
+PEJ.US,D,20240812,000000,43.58,43.64,43.2304,43.28,27452,0
+PEJ.US,D,20240813,000000,43.35,43.66,43.27,43.62,15353,0
+PEJ.US,D,20240814,000000,43.6,43.69,43.34,43.6,100430,0
+PEJ.US,D,20240815,000000,44.19,44.78,44.19,44.71,18925,0
+PEJ.US,D,20240816,000000,44.71,44.9084,44.71,44.76,16562,0
+PEJ.US,D,20240819,000000,44.8,45.62,44.74,45.62,31572,0
+PEJ.US,D,20240820,000000,45.46,45.46,44.8918,44.9354,17181,0
+PEJ.US,D,20240821,000000,45.07,45.6,45.06,45.56,22513,0
+PEJ.US,D,20240822,000000,45.64,45.76,45.35,45.3708,26786,0
+PEJ.US,D,20240823,000000,45.79,46.7342,45.79,46.65,19119,0
+PEJ.US,D,20240826,000000,46.76,47.01,46.56,46.56,22960,0
+PEJ.US,D,20240827,000000,46.21,46.87,46.18,46.68,41254,0
+PEJ.US,D,20240828,000000,46.46,46.51,46.09,46.2,37584,0
+PEJ.US,D,20240829,000000,46.4,46.5,46.037,46.04,41090,0
+PEJ.US,D,20240830,000000,46.26,46.28,45.765,46.21,35957,0
+PEJ.US,D,20240903,000000,45.82,46.05,44.93,45.12,39364,0
+PEJ.US,D,20240904,000000,44.92,45.4,44.92,45.26,48993,0
+PEJ.US,D,20240905,000000,45.22,45.49,45.11,45.31,29375,0
+PEJ.US,D,20240906,000000,45.28,45.5369,44.435,44.63,88779,0
+PEJ.US,D,20240909,000000,44.83,45.31,44.83,44.98,28205,0
+PEJ.US,D,20240910,000000,45.06,45.06,44.34,44.76,24865,0
+PEJ.US,D,20240911,000000,44.73,44.91,44.1,44.85,24952,0
+PEJ.US,D,20240912,000000,45.02,45.564853,45.02,45.44,27956,0
+PEJ.US,D,20240913,000000,45.75,46.17,45.75,46.14,17652,0
+PEJ.US,D,20240916,000000,46.26,46.6,46.26,46.54,17668,0
+PEJ.US,D,20240917,000000,46.72,47.21,46.72,46.93,43395,0
+PEJ.US,D,20240918,000000,46.99,47.6,46.84,46.92,28772,0
+PEJ.US,D,20240919,000000,47.72,47.75,47.43,47.64,42502,0
+PEJ.US,D,20240920,000000,47.55,47.63,47.3123,47.55,85238,0
+PEJ.US,D,20240923,000000,47.55,47.55,47.2303,47.44,22463,0
+PEJ.US,D,20240924,000000,47.47,47.84,47.37,47.8194,26682,0
+PEJ.US,D,20240925,000000,47.74,47.82,47.41,47.43,25960,0
+PEJ.US,D,20240926,000000,47.91,48,47.67,47.94,19746,0
+PEJ.US,D,20240927,000000,48.14,48.14,47.68,47.76,12403,0
+PEJ.US,D,20240930,000000,47.76,47.76,47.31,47.69,18221,0
+PEJ.US,D,20241001,000000,47.64,47.65,47.14,47.35,20984,0
+PEJ.US,D,20241002,000000,47.11,47.4392,46.99,47.39,24650,0
+PEJ.US,D,20241003,000000,47.17,47.25,46.86,47.03,21794,0
+PEJ.US,D,20241004,000000,47.44,47.83,47.4,47.82,29902,0
+PEJ.US,D,20241007,000000,47.67,47.75,47.21,47.35,24505,0
+PEJ.US,D,20241008,000000,47.5,47.93,47.5,47.92,31967,0
+PEJ.US,D,20241009,000000,47.83,48.37,47.83,48.24,24723,0
+PEJ.US,D,20241010,000000,47.99,48.1241,47.84,47.97,44887,0
+PEJ.US,D,20241011,000000,48.05,48.54,48.05,48.43,11688,0
+PEJ.US,D,20241014,000000,48.47,48.8,48.35,48.76,18104,0
+PEJ.US,D,20241015,000000,48.87,49.2685,48.87,49.03,484581,0
+PEJ.US,D,20241016,000000,49.1,49.2595,48.91,49.17,16628,0
+PEJ.US,D,20241017,000000,49.32,49.46,49.09,49.15,40441,0
+PEJ.US,D,20241018,000000,49.44,49.44,49.1825,49.3,34331,0
+PEJ.US,D,20241021,000000,49.2239,49.34,48.83,48.96,18895,0
+PEJ.US,D,20241022,000000,48.8,49.11,48.75,49.02,29018,0
+PEJ.US,D,20241023,000000,48.73,48.86,48.2751,48.46,39215,0
+PEJ.US,D,20241024,000000,48.58,48.84,48.485,48.75,13417,0
+PEJ.US,D,20241025,000000,49.04,49.2336,48.84,48.97,39074,0
+PEJ.US,D,20241028,000000,49.32,49.549,49.32,49.45,18157,0
+PEJ.US,D,20241029,000000,49.13,49.83,49.13,49.73,18166,0
+PEJ.US,D,20241030,000000,49.64,49.94,49.54,49.61,156660,0
+PEJ.US,D,20241031,000000,49.73,50.189,49.29,49.29,70131,0
+PEJ.US,D,20241101,000000,49.56,49.89,49.43,49.52,40139,0
+PEJ.US,D,20241104,000000,49.6,49.73,49.43,49.47,20385,0
+PEJ.US,D,20241105,000000,49.55,50.3208,49.55,50.3,32361,0
+PEJ.US,D,20241106,000000,51.82,52.56,51.82,52.56,54466,0
+PEJ.US,D,20241107,000000,52.6,52.94,52.27,52.27,53269,0
+PEJ.US,D,20241108,000000,52.23,52.47,52.09,52.42,40627,0
+PEJ.US,D,20241111,000000,52.93,53.25,52.82,53.06,190091,0
+PEJ.US,D,20241112,000000,52.965,53.02,52.585,52.81,106534,0
+PEJ.US,D,20241113,000000,53.04,53.1,52.67,52.68,54752,0
+PEJ.US,D,20241114,000000,52.83,52.895,52.31,52.38,45982,0
+PEJ.US,D,20241115,000000,52.32,52.32,51.54,51.6,36755,0
+PEJ.US,D,20241118,000000,51.61,51.8401,51.59,51.77,26032,0
+PEJ.US,D,20241119,000000,51.14,52.15,51.12,52.15,22391,0
+PEJ.US,D,20241120,000000,52.13,52.51,51.92,52.51,35974,0
+PEJ.US,D,20241121,000000,52.57,53.4,52.37,53.3,24399,0
+PEJ.US,D,20241122,000000,53.36,53.705,53.36,53.6,89742,0
+PEJ.US,D,20241125,000000,53.92,54.425,53.87,54.13,40439,0
+PEJ.US,D,20241126,000000,54.1,54.12,53.86,54.06,41591,0
+PEJ.US,D,20241127,000000,54.36,54.43,54.02,54.16,19876,0
+PEJ.US,D,20241129,000000,54.29,54.4427,54.29,54.39,6893,0
+PEJ.US,D,20241202,000000,54.39,54.445,54.19,54.32,17552,0
+PEJ.US,D,20241203,000000,54.45,54.45,54.1177,54.22,8729,0
+PEJ.US,D,20241204,000000,54.41,54.92,54.33,54.92,45103,0
+PEJ.US,D,20241205,000000,54.93,55.2961,54.93,55.03,12640,0
+PEJ.US,D,20241206,000000,55.22,55.33,55.08,55.28,14846,0
+PEJ.US,D,20241209,000000,55.01,55.23,53.55,53.62,234397,0
+PEJ.US,D,20241210,000000,53.64,54.37,53.64,53.87,27246,0
+PEJ.US,D,20241211,000000,54.26,54.58,54.2,54.3,14676,0
+PEJ.US,D,20241212,000000,54.595,54.7968,54.37,54.55,21970,0
+PEJ.US,D,20241213,000000,54.46,54.56,53.97,54.14,36098,0
+PEJ.US,D,20241216,000000,54.2,54.52,54.13,54.23,12324,0
+PEJ.US,D,20241217,000000,53.95,54,53.52,53.73,24833,0
+PEJ.US,D,20241218,000000,53.7991,53.97,51.52,51.61,30848,0
+PEJ.US,D,20241219,000000,52.35,52.44,51.78,51.88,48116,0
+PEJ.US,D,20241220,000000,52.21,52.75,51.78,52.41,44100,0
+PEJ.US,D,20241223,000000,52.8,52.8,52.19,52.55,12703,0
+PEJ.US,D,20241224,000000,52.7201,53.12,52.69,53.05,17448,0
+PEJ.US,D,20241226,000000,52.9,53.22,52.82,53.18,23433,0
+PEJ.US,D,20241227,000000,52.77,52.82,52.26,52.56,20801,0
+PEJ.US,D,20241230,000000,52,52.71,51.86,52.4,14324,0
+PEJ.US,D,20241231,000000,52.48,52.7,52.2,52.2,71066,0
+PEJ.US,D,20250102,000000,52.6365,52.91,52.07,52.41,75180,0
+PEJ.US,D,20250103,000000,52.62,52.75,52.075,52.64,84543,0
+PEJ.US,D,20250106,000000,53.02,53.02,52.58,52.68,28253,0
+PEJ.US,D,20250107,000000,52.75,52.75,51.95,52.11,33848,0
+PEJ.US,D,20250108,000000,52.04,52.37,51.9,52.37,71532,0
+PEJ.US,D,20250110,000000,51.67,51.8,51.4234,51.74,19640,0
+PEJ.US,D,20250113,000000,51.24,51.73,51.09,51.67,65672,0
+PEJ.US,D,20250114,000000,52,52.34,51.9,52.25,30137,0
+PEJ.US,D,20250115,000000,53.12,53.15,52.372,52.39,90580,0
+PEJ.US,D,20250116,000000,52.48,52.7,52.35,52.35,27193,0
+PEJ.US,D,20250117,000000,52.85,53.04,52.79,52.84,24692,0
+PEJ.US,D,20250121,000000,53.4559,53.61,53.33,53.48,27401,0
+PEJ.US,D,20250122,000000,53.81,53.81,53.34,53.39,71996,0
+PEJ.US,D,20250123,000000,53.215,53.97,53.215,53.97,120495,0
+PEJ.US,D,20250124,000000,53.9759,54.0805,53.87,54.07,53314,0
+PEJ.US,D,20250127,000000,53.63,54.36,53.52,54.21,30475,0
+PEJ.US,D,20250128,000000,54.44,55.29,54.23,55.14,59098,0
+PEJ.US,D,20250129,000000,55.55,55.805,55.38,55.73,24400,0
+PEJ.US,D,20250130,000000,56.318,56.56,56.08,56.4,53145,0
+PEJ.US,D,20250131,000000,56.595,56.81,55.78,55.86,60476,0
+PEJ.US,D,20250203,000000,54.63,56.04,54.58,55.82,38224,0
+PEJ.US,D,20250204,000000,56,56.2,55.84,56.07,70338,0
+PEJ.US,D,20250205,000000,56.25,56.49,55.75,56.33,29237,0
+PEJ.US,D,20250206,000000,56.5,56.82,56.46,56.74,98101,0
+PEJ.US,D,20250207,000000,57.3,57.555,56.7,56.77,124144,0
+PEJ.US,D,20250210,000000,57.275,57.275,56.44,56.47,63901,0
+PEJ.US,D,20250211,000000,55.94,56.27,55.72,56.03,36261,0
+PEJ.US,D,20250212,000000,56.03,56.61,55.73,56.59,27895,0
+PEJ.US,D,20250213,000000,56.68,57.03,56.1553,56.94,26407,0
+PEJ.US,D,20250214,000000,57.045,57.395,56.89,57.3547,92749,0
+PEJ.US,D,20250218,000000,57.5,57.9295,57.39,57.72,44651,0
+PEJ.US,D,20250219,000000,57.47,57.53,56.81,57.4,46011,0
+PEJ.US,D,20250220,000000,57.26,57.4,56.146,56.69,23913,0
+PEJ.US,D,20250221,000000,57.06,57.06,54.92,54.99,58497,0
+PEJ.US,D,20250224,000000,55.42,55.7053,54.6,55.43,79327,0
+PEJ.US,D,20250225,000000,55.3,55.43,54.09,54.37,51969,0
+PEJ.US,D,20250226,000000,54.82,55.42,54.52,54.76,57049,0
+PEJ.US,D,20250227,000000,54.92,55.01,53.72,53.76,71711,0
+PEJ.US,D,20250228,000000,53.76,54.65,53.68,54.65,67897,0
+PEJ.US,D,20250303,000000,54.92,54.95,53.19,53.3,40971,0
+PEJ.US,D,20250304,000000,52.58,53.13,51.28,52.48,142271,0
+PEJ.US,D,20250305,000000,52.48,53.1857,52.2732,53.02,226158,0
+PEJ.US,D,20250306,000000,51.49,52.45,50.66,50.7,113452,0
+PEJ.US,D,20250307,000000,50.2508,50.6,49.06,50.58,327601,0
+PEJ.US,D,20250310,000000,49.73,49.73,48.045,48.8,1345079,0
+PEJ.US,D,20250311,000000,48.47,49.17,47.6,48.16,614507,0
+PEJ.US,D,20250312,000000,49.08,49.27,47.71,48.25,115547,0
+PEJ.US,D,20250313,000000,48.22,48.25,46.5103,46.78,409188,0
+PEJ.US,D,20250314,000000,47.46,48.28,47.42,48.28,75444,0
+PEJ.US,D,20250317,000000,48.43,49.41,48.36,49.21,363718,0
+PEJ.US,D,20250318,000000,48.96,48.96,47.99,48.37,73972,0
+PEJ.US,D,20250319,000000,48.62,50.07,48.44,49.76,50405,0
+PEJ.US,D,20250320,000000,49.34,50.13,49.34,49.7,65762,0
+PEJ.US,D,20250321,000000,48.97,49.645,48.43,49.6,38922,0
+PEJ.US,D,20250324,000000,50.525,51.19,50.355,51.18,57589,0
+PEJ.US,D,20250325,000000,51.27,51.3,50.8164,50.97,20840,0
+PEJ.US,D,20250326,000000,51.22,51.22,50.4854,50.72,73724,0
+PEJ.US,D,20250327,000000,50.38,50.78,49.91,50.32,72235,0
+PEJ.US,D,20250328,000000,50.16,50.16,48.46,48.7,334316,0
+PEJ.US,D,20250331,000000,47.5601,48.8192,46.954,48.65,50918,0
+PEJ.US,D,20250401,000000,48.55,48.92,47.82,48.7,150182,0
+PEJ.US,D,20250402,000000,48.23,49.87,47.99,49.76,37059,0
+PEJ.US,D,20250403,000000,47.58,47.58,45.8854,45.92,100725,0
+PEJ.US,D,20250404,000000,44.223,44.3894,42.935,43.48,107253,0
+PEJ.US,D,20250407,000000,41.41,45.22,41.08,43.34,188861,0
+PEJ.US,D,20250408,000000,45.03,45.38,42.344985,42.84,452646,0
+PEJ.US,D,20250409,000000,42.7425,48.2977,42.52,47.96,79724,0
+PEJ.US,D,20250410,000000,46.8,46.8,44.6544,45.48,37453,0
+PEJ.US,D,20250411,000000,45.48,46.04,44.7401,46.02,250456,0
+PEJ.US,D,20250414,000000,46.95,46.95,45.79,46.27,32923,0
+PEJ.US,D,20250415,000000,46.45,47.05,46.31,46.64,136396,0
+PEJ.US,D,20250416,000000,46.55,46.975,45.65,46.29,136025,0
+PEJ.US,D,20250417,000000,46.51,46.96,46.19,46.7,28279,0
+PEJ.US,D,20250421,000000,46.26,46.26,44.9805,45.49,60035,0
+PEJ.US,D,20250422,000000,46.23,47.125,46.18,46.98,45740,0
+PEJ.US,D,20250423,000000,48.525,49.2952,47.57,47.67,170889,0
+PEJ.US,D,20250424,000000,47.485,48.2317,47.485,48.18,28846,0
+PEJ.US,D,20250425,000000,48.21,48.31,47.88,48.3,33085,0
+PEJ.US,D,20250428,000000,48.487,48.9636,48.02,48.48,236439,0
+PEJ.US,D,20250429,000000,48.09,48.55,47.725,48.36,25965,0
+PEJ.US,D,20250430,000000,47.14,48.19,46.7294,48.01,31696,0
+PEJ.US,D,20250501,000000,48.29,48.71,48.15,48.25,58512,0
+PEJ.US,D,20250502,000000,49.35,49.95,49.01,49.85,172649,0
+PEJ.US,D,20250505,000000,49.44,50.27,49.34,49.89,39532,0
+PEJ.US,D,20250506,000000,49.26,49.52,49.05,49.43,39677,0
+PEJ.US,D,20250507,000000,49.75,50.102345,49.63,49.89,20977,0
+PEJ.US,D,20250508,000000,50.2,51,50.2,50.5,33653,0
+PEJ.US,D,20250509,000000,50.51,50.6,49.84,50.06,10436,0
+PEJ.US,D,20250512,000000,52.09,52.25,51.515,52.01,58686,0
+PEJ.US,D,20250513,000000,52.12,52.98,52.07,52.79,36505,0
+PEJ.US,D,20250514,000000,52.9,53.01,52.66,52.73,111242,0
+PEJ.US,D,20250515,000000,52.34,52.74,52.235,52.53,33874,0
+PEJ.US,D,20250516,000000,52.53,53.25,52.53,53.25,49555,0
+PEJ.US,D,20250519,000000,52.51,53.1044,52.47,53.05,40851,0
+PEJ.US,D,20250520,000000,52.59,52.77,52.35,52.63,25600,0
+PEJ.US,D,20250521,000000,51.94,52.1975,51.1846,51.35,62933,0
+PEJ.US,D,20250527,000000,53.3086,53.36,52.36,53.24,44247,0
+PEJ.US,D,20250528,000000,53.2,53.2073,53,53.08,28951,0
+PEJ.US,D,20250530,000000,52.8946,53.36,52.78,53.31,32735,0
+PEJ.US,D,20250602,000000,53.0389,53.66,52.78,53.65,27890,0
+PEJ.US,D,20250603,000000,53.63,54.1071,53.5932,53.92,15663,0
+PEJ.US,D,20250604,000000,53.9875,54.12,53.86,54.01,16890,0
+PEJ.US,D,20250605,000000,54.03,54.2,53.5,53.81,119354,0
+PEJ.US,D,20250606,000000,54.175,54.5,54.1101,54.5,9781,0
+PEJ.US,D,20250609,000000,54.68,54.77,54.39,54.39,31285,0
+PEJ.US,D,20250610,000000,54.28,54.45,53.92,54.04,21057,0
+PEJ.US,D,20250611,000000,54.04,54.2999,53.78,53.98,23083,0
+PEJ.US,D,20250612,000000,53.7,53.98,53.61,53.94,44029,0
+PEJ.US,D,20250613,000000,53.15,53.445,52.67,52.85,63364,0
+PEJ.US,D,20250616,000000,53.56,54.16,53.46,54.16,74926,0
+PEJ.US,D,20250617,000000,53.89,54.0925,53.5643,53.8,39624,0
+PEJ.US,D,20250618,000000,53.78,54.195,53.6553,53.99,48347,0
+PEJ.US,D,20250620,000000,54.49,54.68,54.135,54.28,25270,0
+PEJ.US,D,20250623,000000,53.78,55,53.68,55,27468,0
+PEJ.US,D,20250624,000000,55.65,55.91,55.49,55.7,16188,0
+PEJ.US,D,20250625,000000,55.6444,55.73,55.093727,55.27,30193,0
+PEJ.US,D,20250626,000000,55.36,56.07,55.27,56.07,110198,0
+PEJ.US,D,20250627,000000,56.02,56.75,56.0172,56.75,27534,0
+PEJ.US,D,20250630,000000,56.7325,57,56.59,56.9,22902,0
+PEJ.US,D,20250701,000000,57.285,57.379,56.75,57.08,66738,0
+PEJ.US,D,20250702,000000,56.94,57.5,56.92,57.5,40263,0
+PEJ.US,D,20250703,000000,57.54,57.93,57.54,57.81,15531,0
+PEJ.US,D,20250707,000000,57.63,57.7413,57.14,57.45,57012,0
+PEJ.US,D,20250708,000000,57.6,57.84,57.25,57.47,38320,0
+PEJ.US,D,20250709,000000,57.66,57.66,57.3134,57.53,16725,0
+PEJ.US,D,20250710,000000,58,58.6167,57.94,58.43,28746,0
+PEJ.US,D,20250711,000000,57.8201,58.08,57.4799,57.73,34895,0
+PEJ.US,D,20250714,000000,57.915,58.195,57.73,58.16,21531,0
+PEJ.US,D,20250715,000000,57.8,58.13,57.41,57.47,22133,0
+PEJ.US,D,20250716,000000,57.774831,58.01,57.17,57.77,22929,0
+PEJ.US,D,20250717,000000,58.3,58.77,58.19,58.58,98885,0
+PEJ.US,D,20250718,000000,58.55,58.86,58.535,58.69,8791,0
+PEJ.US,D,20250721,000000,58.9,58.9,58.54,58.58,22814,0
+PEJ.US,D,20250722,000000,58.63,58.94,58.3585,58.85,24437,0
+PEJ.US,D,20250723,000000,59.27,59.35,59.07,59.35,9656,0
+PEJ.US,D,20250724,000000,59.02,59.22,58.42,58.42,33226,0
+PEJ.US,D,20250725,000000,58.46,58.79,58.4,58.76,22584,0
+PEJ.US,D,20250728,000000,58.7795,58.9,58.58,58.66,20926,0
+PEJ.US,D,20250729,000000,58.1,58.44,57.76,57.85,75941,0
+PEJ.US,D,20250730,000000,58.03,58.67,57.97,58.36,42169,0
+PEJ.US,D,20250731,000000,58.3,58.35,57.52,57.62,25450,0
+PEJ.US,D,20250801,000000,57.21,57.21,56.27,56.81,56727,0
+PEJ.US,D,20250804,000000,57.1074,57.5,57.09,57.5,56080,0
+PEJ.US,D,20250805,000000,57.31,57.57,56.56,56.82,59031,0
+PEJ.US,D,20250806,000000,56.52,57.0399,56.21,56.9,23800,0
+PEJ.US,D,20250807,000000,57.1,57.29,56.25,56.83,33978,0
+PEJ.US,D,20250808,000000,57.14,57.14,56.39,56.42,37476,0
+PEJ.US,D,20250811,000000,56.305,56.6394,56.26,56.53,15297,0
+PEJ.US,D,20250812,000000,56.85,57.99,56.85,57.97,14505,0
+PEJ.US,D,20250813,000000,57.945,58.74,57.94,58.74,6278,0
+PEJ.US,D,20250814,000000,58.23,58.49,58.22,58.32,90722,0
+PEJ.US,D,20250815,000000,58.4,58.58,58.24,58.41,16383,0
+PEJ.US,D,20250818,000000,58.4325,58.73,58.41,58.63,12208,0
+PEJ.US,D,20250819,000000,58.595,59,58.54,58.58,8932,0
+PEJ.US,D,20250820,000000,58.16,58.44,57.8454,58.41,13927,0
+PEJ.US,D,20250821,000000,57.96,58.29,57.8929,58.25,10834,0
+PEJ.US,D,20250822,000000,58.64,59.63,58.58,59.54,53410,0
+PEJ.US,D,20250825,000000,59.5485,59.5485,59.21,59.21,7445,0
+PEJ.US,D,20250826,000000,59.39,59.73,59.27,59.69,11628,0
+PEJ.US,D,20250827,000000,59.46,59.86,59.41,59.64,31521,0
+PEJ.US,D,20250828,000000,59.68,59.79,59.4941,59.73,18017,0
+PEJ.US,D,20250829,000000,59.6553,59.67,59.19,59.5,34992,0
+PEJ.US,D,20250902,000000,58.85,59.0848,58.5689,59.06,66300,0
+PEJ.US,D,20250903,000000,59.605,59.605,59.14,59.4,11143,0
+PEJ.US,D,20250904,000000,59.54,59.62,59.24,59.59,23844,0
+PEJ.US,D,20250905,000000,59.7,60.06,59.2004,59.49,29882,0
+PEJ.US,D,20250908,000000,59.64,59.92,59.35,59.88,243665,0
+PEJ.US,D,20250909,000000,59.58,59.83,59.51,59.75,41642,0
+PEJ.US,D,20250910,000000,59.84,59.84,59.23,59.74,66275,0
+PEJ.US,D,20250911,000000,59.74,61.89,59.74,61.88,43637,0
+PEJ.US,D,20250912,000000,62.1199,62.19,61.65,61.91,11946,0
+PEJ.US,D,20250915,000000,62.17,62.39,61.88,62.19,85421,0
+PEJ.US,D,20250916,000000,61.9,61.9,60.86,61.18,28876,0
+PEJ.US,D,20250917,000000,61.55,61.89,60.88,61.51,34577,0
+PEJ.US,D,20250918,000000,61.322,61.87,61.31,61.83,14322,0
+PEJ.US,D,20250919,000000,61.92,62.0298,61.6801,61.84,10196,0
+PEJ.US,D,20250922,000000,61.5379,61.9895,61.5379,61.86,10412,0
+PEJ.US,D,20250923,000000,62.09,62.6651,61.91,61.98,33691,0
+PEJ.US,D,20250924,000000,62.0336,62.0336,61.34,61.4,81876,0
+PEJ.US,D,20250925,000000,60.8947,61.375,60.8947,61.19,19594,0
+PEJ.US,D,20250926,000000,61.5983,61.8016,61.23,61.7,14689,0
+PEJ.US,D,20250929,000000,62.17,62.17,61.511,61.78,7417,0
+PEJ.US,D,20250930,000000,61.62,61.62,60.29,60.58,107091,0
+PEJ.US,D,20251001,000000,60.22,60.5152,60.07,60.12,76893,0
+PEJ.US,D,20251002,000000,60.12,60.435,59.83,60.35,55936,0
+PEJ.US,D,20251003,000000,60.25,60.48,59.93,59.93,33031,0
+PEJ.US,D,20251006,000000,59.95,60.12,59.7218,59.8,13726,0
+PEJ.US,D,20251007,000000,59.81,59.87,58.619,58.93,42575,0
+PEJ.US,D,20251008,000000,58.79,59.06,58.5,58.62,17889,0
+PEJ.US,D,20251009,000000,58.43,58.64,58.05,58.21,69503,0
+PEJ.US,D,20251010,000000,58.21,58.45,56.86,56.96,45552,0
+PEJ.US,D,20251013,000000,57.4427,57.7794,57.4427,57.71,29887,0
+PEJ.US,D,20251014,000000,57.04,58.89,57.04,58.74,19666,0
+PEJ.US,D,20251015,000000,58.97,59.55,58.8582,59.06,15064,0
+PEJ.US,D,20251016,000000,59.12,59.2,57.77,58.1,7064,0
+PEJ.US,D,20251017,000000,58.15,58.35,57.82,57.89,89423,0
+PEJ.US,D,20251020,000000,58.5172,58.75,58.27,58.63,9424,0
+PEJ.US,D,20251021,000000,59.18,59.69,58.93,59.61,44617,0
+PEJ.US,D,20251022,000000,59.78,59.96,59.2,59.54,10727,0
+PEJ.US,D,20251023,000000,59.76,60.19,59.6304,60.01,12158,0
+PEJ.US,D,20251024,000000,60.47,60.47,59.76,59.8,23381,0
+PEJ.US,D,20251027,000000,59.93,60.306,59.79,60.08,20343,0
+PEJ.US,D,20251028,000000,59.63,59.63,58.94,58.98,38906,0
+PEJ.US,D,20251029,000000,58.42,58.96,57.97,58.26,39609,0
+PEJ.US,D,20251030,000000,58.14,58.48,57.84,57.98,29244,0
+PEJ.US,D,20251031,000000,58,58.58,57.95,58.55,50148,0
+PEJ.US,D,20251103,000000,58.46,58.46,57.66,58.22,65448,0
+PEJ.US,D,20251104,000000,57.37,57.6692,57.2,57.45,16517,0
+PEJ.US,D,20251105,000000,57.44,58.05,57.44,57.61,11248,0
+PEJ.US,D,20251106,000000,57.35,57.35,56.85,56.94,13372,0
+PEJ.US,D,20251107,000000,56.79,58.1625,56.77,58.16,10921,0
+PEJ.US,D,20251110,000000,58.48,58.86,58.38,58.76,46616,0
+PEJ.US,D,20251111,000000,58.82,59.125,58.82,58.97,7781,0
+PEJ.US,D,20251112,000000,59.37,59.49,58.69,58.69,33066,0
+PEJ.US,D,20251113,000000,58.595,58.62,57.72,57.84,13799,0
+PEJ.US,D,20251114,000000,57.38,58.025,57.38,57.9,16420,0
+PEJ.US,D,20251117,000000,57.63,57.83,56.43,56.76,1026623,0
+PEJ.US,D,20251118,000000,56.59,57.66,56.54,57.4,208140,0
+PEJ.US,D,20251119,000000,57.42,57.87,56.89,57.02,95481,0
+PEJ.US,D,20251120,000000,57.58,57.64,55.66,55.74,101810,0
+PEJ.US,D,20251121,000000,55.89,57.455,55.89,57.04,79963,0
+PEJ.US,D,20251124,000000,56.9851,57.27,56.58,56.58,76331,0
+PEJ.US,D,20251125,000000,57.05,58.21,56.78,58.09,41940,0
+PEJ.US,D,20251126,000000,58.375,58.745,58.23,58.63,87419,0
+PEJ.US,D,20251128,000000,58.56,59.19,58.56,59.19,39069,0
+PEJ.US,D,20251201,000000,58.88,59.47,58.88,59.19,174755,0
+PEJ.US,D,20251202,000000,59.14,59.5673,58.922,59.37,18399,0
+PEJ.US,D,20251203,000000,59.43,59.89,59.3638,59.63,61770,0
+PEJ.US,D,20251204,000000,59.25,59.53,59.08,59.53,17381,0
+PEJ.US,D,20251205,000000,59.7,59.904,59.46,59.6,44654,0
+PEJ.US,D,20251208,000000,60.04,60.06,59.68,59.89,72391,0
+PEJ.US,D,20251209,000000,59.8622,60.4693,59.79,60.32,50438,0
+PEJ.US,D,20251210,000000,60.25,60.82,60.03,60.58,23706,0
+PEJ.US,D,20251211,000000,60.8801,61.5,60.8801,61.48,23598,0
+PEJ.US,D,20251212,000000,61.96,61.96,61.365,61.4,48077,0
+PEJ.US,D,20251215,000000,61.53,61.53,61.14,61.3,35361,0
+PEJ.US,D,20251216,000000,61.22,61.58,61.07,61.23,25575,0
+PEJ.US,D,20251217,000000,61.19,61.55,60.73,60.73,22883,0
+PEJ.US,D,20251218,000000,61.24,61.69,61.09,61.22,23399,0
+PEJ.US,D,20251219,000000,61.52,62,61.3,61.69,20318,0
+PEJ.US,D,20251222,000000,62.1,62.39,61.98,62.19,28095,0
+PEJ.US,D,20251223,000000,62.1996,62.1996,61.87,61.91,31672,0
+PEJ.US,D,20251224,000000,61.91,62.14,61.81,62.11,20933,0
+PEJ.US,D,20251226,000000,61.99,62.19,61.93,62.07,27079,0
+PEJ.US,D,20251229,000000,61.925,62.01,61.57,61.75,37094,0
+PEJ.US,D,20251230,000000,61.81,61.93,61.68,61.8,19729,0
+PEJ.US,D,20251231,000000,61.57,61.7,61.28,61.33,24275,0
+PEJ.US,D,20260102,000000,61.13,61.46,60.938,61.41,135123,0
+PEJ.US,D,20260105,000000,61.26,62.255,61.26,61.85,107625,0
+PEJ.US,D,20260106,000000,61.88,62.26,61.75,62.03,81735,0
+PEJ.US,D,20260107,000000,62.155,62.155,61.39,61.48,23122,0
+PEJ.US,D,20260108,000000,61.44,62.31,61.41,62.11,54591,0
+PEJ.US,D,20260109,000000,62.11,62.29,61.59,61.88,65411,0
+PEJ.US,D,20260112,000000,61.24,61.925,61.04,61.81,39326,0
+PEJ.US,D,20260113,000000,61.65,62.13,61.65,62.08,74518,0
+PEJ.US,D,20260114,000000,62.01,62.01,61.42,61.74,29268,0
+PEJ.US,D,20260115,000000,62.1999,62.37,61.935,62.09,31483,0
+PEJ.US,D,20260116,000000,62.31,62.31,61.685,61.72,38361,0
+PEJ.US,D,20260120,000000,61.08,61.2695,60.43,60.57,33704,0
+PEJ.US,D,20260121,000000,60.8818,61.35,60.59,61.15,29362,0
+PEJ.US,D,20260122,000000,61.66,61.956,61.09,61.13,24469,0
+PEJ.US,D,20260123,000000,60.95,61.24,60.885,61.12,12650,0
+PEJ.US,D,20260126,000000,61.2,61.47,60.74,60.75,18161,0
+PEJ.US,D,20260127,000000,60.98,60.98,60.47,60.63,15899,0
+PEJ.US,D,20260128,000000,60.97,61.02,60.4,60.46,39150,0
+PEJ.US,D,20260129,000000,60.2955,60.55,59.9,60.55,27937,0
+PEJ.US,D,20260130,000000,60.13,60.5,59.67,60.2,22925,0
+PEJ.US,D,20260202,000000,60.69,61.25,60.19,60.94,23434,0
+PEJ.US,D,20260203,000000,60.8425,60.93,59.94,60.4,25863,0
+PEJ.US,D,20260204,000000,60.64,60.84,60.0151,60.3,15256,0
+PEJ.US,D,20260205,000000,60.03,60.085,59.34,59.34,11938,0
+PEJ.US,D,20260206,000000,60.09,60.94,59.73,60.83,16535,0
+PEJ.US,D,20260209,000000,60.93,61.14,60.58,60.91,109923,0
+PEJ.US,D,20260210,000000,61.35,61.835,61.06,61.5,44579,0
+PEJ.US,D,20260211,000000,61.66,61.66,60.56,60.59,45924,0
+PEJ.US,D,20260212,000000,61.48,61.52,59.79,59.99,295647,0
+PEJ.US,D,20260213,000000,60.13,60.27,59.78,60,34004,0
+PEJ.US,D,20260217,000000,60.32,60.95,60.27,60.77,25262,0
+PEJ.US,D,20260218,000000,60.85,62.02,60.85,61.55,25028,0
diff --git a/daily/us/nyse etfs/1/pemx.us.txt b/daily/us/nyse etfs/1/pemx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aaaaa4b3c4133318a20ad70a4b9ca3ea081a6413
--- /dev/null
+++ b/daily/us/nyse etfs/1/pemx.us.txt	
@@ -0,0 +1,613 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PEMX.US,D,20230522,000000,40.599,40.61,40.5663,40.5663,9503,0
+PEMX.US,D,20230523,000000,40.0586,40.0586,40.0586,40.0586,3,0
+PEMX.US,D,20230524,000000,40,40,39.9772,39.9772,101,0
+PEMX.US,D,20230525,000000,40.5998,40.5998,40.5998,40.5998,129,0
+PEMX.US,D,20230526,000000,41.65,41.73,41.64,41.6732,7996,0
+PEMX.US,D,20230530,000000,41.4392,41.4392,41.4392,41.4392,2,0
+PEMX.US,D,20230531,000000,41,41,40.7,40.9235,3000,0
+PEMX.US,D,20230601,000000,41.4307,41.4307,41.4307,41.4307,1,0
+PEMX.US,D,20230602,000000,41.838,41.838,41.838,41.838,1,0
+PEMX.US,D,20230605,000000,41.75,41.75,41.707,41.707,1001,0
+PEMX.US,D,20230606,000000,42.0288,42.0288,42.0288,42.0288,1,0
+PEMX.US,D,20230607,000000,41.9133,41.9133,41.9133,41.9133,1,0
+PEMX.US,D,20230608,000000,42.1124,42.1124,42.1124,42.1124,1,0
+PEMX.US,D,20230609,000000,42.4053,42.4053,42.4053,42.4053,58,0
+PEMX.US,D,20230612,000000,42.7905,42.7905,42.7905,42.7905,1,0
+PEMX.US,D,20230613,000000,43.1233,43.1233,43.1233,43.1233,1,0
+PEMX.US,D,20230614,000000,43.342,43.342,43.342,43.342,56,0
+PEMX.US,D,20230615,000000,43.44,43.6065,43.44,43.6065,401,0
+PEMX.US,D,20230616,000000,43.2116,43.2116,43.2116,43.2116,2,0
+PEMX.US,D,20230620,000000,42.7081,42.7081,42.7081,42.7081,2,0
+PEMX.US,D,20230621,000000,42.48,42.5627,42.48,42.5627,500,0
+PEMX.US,D,20230622,000000,42.5875,42.5875,42.5875,42.5875,2,0
+PEMX.US,D,20230623,000000,42.1318,42.1318,42.1318,42.1318,1,0
+PEMX.US,D,20230626,000000,42.33,42.33,42.1458,42.1458,600,0
+PEMX.US,D,20230627,000000,42.54,42.5688,42.54,42.5688,200,0
+PEMX.US,D,20230628,000000,42.3624,42.3624,42.3624,42.3624,2,0
+PEMX.US,D,20230629,000000,42.35,42.3507,42.35,42.3507,201,0
+PEMX.US,D,20230630,000000,42.82,42.82,42.7698,42.7698,301,0
+PEMX.US,D,20230703,000000,43.07,43.07,43.0535,43.0535,700,0
+PEMX.US,D,20230705,000000,42.9356,42.9356,42.9356,42.9356,41,0
+PEMX.US,D,20230706,000000,42.1652,42.1652,42.1652,42.1652,2,0
+PEMX.US,D,20230707,000000,42.3708,42.3708,42.3708,42.3708,41,0
+PEMX.US,D,20230710,000000,42.4035,42.4035,42.4035,42.4035,41,0
+PEMX.US,D,20230711,000000,42.8944,42.8944,42.8944,42.8944,41,0
+PEMX.US,D,20230712,000000,43.7881,43.7881,43.7881,43.7881,41,0
+PEMX.US,D,20230713,000000,44.3877,44.3877,44.3877,44.3877,41,0
+PEMX.US,D,20230714,000000,44.2128,44.2128,44.2128,44.2128,41,0
+PEMX.US,D,20230717,000000,44.2755,44.2755,44.2755,44.2755,41,0
+PEMX.US,D,20230718,000000,44.2089,44.2089,44.2089,44.2089,41,0
+PEMX.US,D,20230719,000000,44.0562,44.0562,44.0562,44.0562,1,0
+PEMX.US,D,20230720,000000,43.4869,43.4869,43.4869,43.4869,41,0
+PEMX.US,D,20230721,000000,43.5775,43.5775,43.5775,43.5775,41,0
+PEMX.US,D,20230724,000000,43.88,44.03,43.8502,43.9565,3728,0
+PEMX.US,D,20230725,000000,44.15,44.1743,44.15,44.1743,1003,0
+PEMX.US,D,20230726,000000,44.0107,44.0107,44.0107,44.0107,24,0
+PEMX.US,D,20230727,000000,43.6673,43.6673,43.6673,43.6673,1,0
+PEMX.US,D,20230728,000000,44.205,44.205,44.1752,44.1964,370,0
+PEMX.US,D,20230731,000000,44.0001,44.0001,43.9912,43.9912,350,0
+PEMX.US,D,20230801,000000,43.55,43.55,43.5059,43.5059,293,0
+PEMX.US,D,20230802,000000,42.575,42.575,42.5278,42.5278,300,0
+PEMX.US,D,20230803,000000,42.3801,42.3801,42.3801,42.3801,1,0
+PEMX.US,D,20230804,000000,42.5999,42.5999,42.5999,42.5999,1,0
+PEMX.US,D,20230807,000000,42.76,42.8596,42.76,42.8596,900,0
+PEMX.US,D,20230808,000000,42.5513,42.5513,42.5513,42.5513,1,0
+PEMX.US,D,20230809,000000,42.5138,42.5138,42.5138,42.5138,1,0
+PEMX.US,D,20230810,000000,42.4082,42.4082,42.4082,42.4082,1,0
+PEMX.US,D,20230811,000000,42.2,42.2,42.1208,42.1208,489,0
+PEMX.US,D,20230814,000000,42.1083,42.1083,42.1083,42.1083,1,0
+PEMX.US,D,20230815,000000,41.7494,41.7494,41.7494,41.7494,1,0
+PEMX.US,D,20230816,000000,41.7094,41.7094,41.7094,41.7094,1,0
+PEMX.US,D,20230817,000000,41.6179,41.6179,41.6179,41.6179,1,0
+PEMX.US,D,20230818,000000,41.7,41.7255,41.7,41.717,380,0
+PEMX.US,D,20230821,000000,42.0499,42.0499,42.0499,42.0499,1,0
+PEMX.US,D,20230822,000000,42.1,42.1001,42.0904,42.0904,250,0
+PEMX.US,D,20230823,000000,42.8086,42.8086,42.8086,42.8086,1,0
+PEMX.US,D,20230824,000000,42.4657,42.4657,42.4657,42.4657,1,0
+PEMX.US,D,20230825,000000,42.4633,42.4633,42.4633,42.4633,1,0
+PEMX.US,D,20230828,000000,42.6393,42.6393,42.6393,42.6393,1,0
+PEMX.US,D,20230829,000000,43.053,43.053,43.053,43.053,29,0
+PEMX.US,D,20230830,000000,43.0525,43.0525,43.0525,43.0525,4,0
+PEMX.US,D,20230831,000000,43,43,42.7924,42.7924,1769,0
+PEMX.US,D,20230901,000000,42.99,42.99,42.9061,42.9061,500,0
+PEMX.US,D,20230905,000000,42.7385,42.7385,42.7385,42.7385,2,0
+PEMX.US,D,20230906,000000,42.3178,42.3178,42.3178,42.3178,2,0
+PEMX.US,D,20230907,000000,42.219,42.219,42.219,42.219,2,0
+PEMX.US,D,20230908,000000,42.3151,42.3151,42.3151,42.3151,2,0
+PEMX.US,D,20230911,000000,42.7736,42.7736,42.7736,42.7736,2,0
+PEMX.US,D,20230912,000000,42.5682,42.5682,42.5682,42.5682,50,0
+PEMX.US,D,20230913,000000,42.5592,42.5592,42.5592,42.5592,5,0
+PEMX.US,D,20230914,000000,42.9195,42.9195,42.9195,42.9195,11,0
+PEMX.US,D,20230915,000000,42.6828,42.6828,42.6828,42.6828,50,0
+PEMX.US,D,20230918,000000,42.4719,42.4719,42.4719,42.4719,50,0
+PEMX.US,D,20230919,000000,42.2647,42.2647,42.2647,42.2647,50,0
+PEMX.US,D,20230920,000000,42.0244,42.0244,42.0244,42.0244,8,0
+PEMX.US,D,20230921,000000,41.1732,41.1732,41.1732,41.1732,5,0
+PEMX.US,D,20230922,000000,41.2927,41.2927,41.2927,41.2927,5,0
+PEMX.US,D,20230925,000000,41.3396,41.3396,41.3396,41.3396,5,0
+PEMX.US,D,20230926,000000,40.8804,40.8804,40.8804,40.8804,5,0
+PEMX.US,D,20230927,000000,41.1089,41.1089,41.1089,41.1089,5,0
+PEMX.US,D,20230928,000000,41.4463,41.4463,41.4463,41.4463,5,0
+PEMX.US,D,20230929,000000,41.327,41.327,41.327,41.327,97,0
+PEMX.US,D,20231002,000000,41.2,41.2,41.1842,41.1842,200,0
+PEMX.US,D,20231003,000000,40.5693,40.5693,40.5693,40.5693,5,0
+PEMX.US,D,20231004,000000,40.8113,40.8113,40.8113,40.8113,10,0
+PEMX.US,D,20231005,000000,40.8353,40.8353,40.8353,40.8353,5,0
+PEMX.US,D,20231006,000000,41.3187,41.3187,41.3187,41.3187,5,0
+PEMX.US,D,20231009,000000,41.1328,41.1328,41.1328,41.1328,2,0
+PEMX.US,D,20231010,000000,41.6641,41.6641,41.6641,41.6641,1,0
+PEMX.US,D,20231011,000000,41.8099,41.8099,41.8099,41.8099,10,0
+PEMX.US,D,20231012,000000,41.4986,41.4986,41.4986,41.4986,2,0
+PEMX.US,D,20231013,000000,41.3853,41.3853,41.3853,41.3853,1,0
+PEMX.US,D,20231016,000000,41.7325,41.7325,41.7325,41.7325,1,0
+PEMX.US,D,20231017,000000,41.6974,41.6974,41.6974,41.6974,1,0
+PEMX.US,D,20231018,000000,41.0211,41.0211,41.0211,41.0211,10,0
+PEMX.US,D,20231019,000000,40.938,40.938,40.938,40.938,1,0
+PEMX.US,D,20231020,000000,40.5593,40.5593,40.5593,40.5593,1,0
+PEMX.US,D,20231023,000000,40.391,40.391,40.391,40.391,1,0
+PEMX.US,D,20231024,000000,40.7685,40.7685,40.7685,40.7685,1,0
+PEMX.US,D,20231025,000000,40.1211,40.1211,40.1211,40.1211,2,0
+PEMX.US,D,20231026,000000,39.6876,39.6876,39.6876,39.6876,49,0
+PEMX.US,D,20231027,000000,39.5651,39.5651,39.5651,39.5651,1,0
+PEMX.US,D,20231030,000000,40.0581,40.0581,40.0581,40.0581,1,0
+PEMX.US,D,20231031,000000,39.7805,39.7805,39.7805,39.7805,2,0
+PEMX.US,D,20231101,000000,40.5555,40.5555,40.5555,40.5555,2,0
+PEMX.US,D,20231102,000000,41.5947,41.5947,41.5947,41.5947,2,0
+PEMX.US,D,20231103,000000,42.1833,42.1833,42.1833,42.1833,1,0
+PEMX.US,D,20231106,000000,42.4282,42.4282,42.4282,42.4282,2,0
+PEMX.US,D,20231107,000000,42.4397,42.4397,42.4397,42.4397,1,0
+PEMX.US,D,20231108,000000,42.2563,42.2563,42.2563,42.2563,2,0
+PEMX.US,D,20231109,000000,41.8601,41.8601,41.8601,41.8601,1,0
+PEMX.US,D,20231110,000000,42.5869,42.5869,42.5869,42.5869,1,0
+PEMX.US,D,20231113,000000,42.3813,42.3813,42.3813,42.3813,7,0
+PEMX.US,D,20231114,000000,43.3853,43.3853,43.3853,43.3853,1,0
+PEMX.US,D,20231115,000000,43.3098,43.3098,43.3098,43.3098,2,0
+PEMX.US,D,20231116,000000,43.51,43.51,43.4731,43.4731,5767,0
+PEMX.US,D,20231117,000000,43.5976,43.5976,43.5976,43.5976,33,0
+PEMX.US,D,20231120,000000,44.1612,44.1612,44.1612,44.1612,15,0
+PEMX.US,D,20231121,000000,43.9094,43.9094,43.9094,43.9094,3,0
+PEMX.US,D,20231122,000000,43.8723,43.8723,43.8723,43.8723,1,0
+PEMX.US,D,20231124,000000,43.6878,43.6878,43.6878,43.6878,2,0
+PEMX.US,D,20231127,000000,43.6121,43.6121,43.6121,43.6121,2,0
+PEMX.US,D,20231128,000000,43.8439,43.8439,43.8439,43.8439,2,0
+PEMX.US,D,20231129,000000,43.8529,43.8529,43.8529,43.8529,4,0
+PEMX.US,D,20231130,000000,43.9923,43.9923,43.9923,43.9923,2,0
+PEMX.US,D,20231201,000000,44.4654,44.4654,44.4654,44.4654,2,0
+PEMX.US,D,20231204,000000,44.1422,44.1422,44.1422,44.1422,3,0
+PEMX.US,D,20231205,000000,43.9611,43.9611,43.9611,43.9611,1,0
+PEMX.US,D,20231206,000000,43.6655,43.6655,43.6655,43.6655,8,0
+PEMX.US,D,20231207,000000,44.1332,44.1332,44.1332,44.1332,7,0
+PEMX.US,D,20231208,000000,44.0689,44.0689,44.0689,44.0689,7,0
+PEMX.US,D,20231211,000000,44.4097,44.4097,44.4097,44.4097,7,0
+PEMX.US,D,20231212,000000,44.4421,44.4421,44.4421,44.4421,2,0
+PEMX.US,D,20231213,000000,45.0818,45.0818,45.0818,45.0818,2,0
+PEMX.US,D,20231214,000000,45.5384,45.5384,45.5384,45.5384,2,0
+PEMX.US,D,20231215,000000,45.42,45.42,45.2675,45.2675,115,0
+PEMX.US,D,20231218,000000,45.2836,45.3658,45.2836,45.3658,186,0
+PEMX.US,D,20231219,000000,45.62,45.62,45.5359,45.5359,840,0
+PEMX.US,D,20231220,000000,44.7892,44.7892,44.7892,44.7892,1,0
+PEMX.US,D,20231221,000000,45.4294,45.4294,45.4294,45.4294,1,0
+PEMX.US,D,20231222,000000,45.5315,45.5315,45.5315,45.5315,27,0
+PEMX.US,D,20231226,000000,45.6271,45.6271,45.6271,45.6271,1,0
+PEMX.US,D,20231227,000000,45.9136,45.9136,45.9136,45.9136,2,0
+PEMX.US,D,20231228,000000,46.35,46.35,46.1742,46.1742,117,0
+PEMX.US,D,20231229,000000,46.0716,46.0716,46.0716,46.0716,24,0
+PEMX.US,D,20240102,000000,45.292,45.292,45.292,45.292,3,0
+PEMX.US,D,20240103,000000,44.98,44.9801,44.9093,44.9093,842,0
+PEMX.US,D,20240104,000000,45.145,45.145,45.0898,45.0898,101,0
+PEMX.US,D,20240105,000000,45.4025,45.4025,45.4025,45.4025,1,0
+PEMX.US,D,20240108,000000,45.7869,45.7869,45.7869,45.7869,1,0
+PEMX.US,D,20240109,000000,45.2265,45.2265,45.2265,45.2265,2,0
+PEMX.US,D,20240110,000000,45.1757,45.1757,45.1757,45.1757,14,0
+PEMX.US,D,20240111,000000,45.2227,45.2227,45.2227,45.2227,3,0
+PEMX.US,D,20240112,000000,45.4181,45.4181,45.4181,45.4181,1,0
+PEMX.US,D,20240116,000000,44.8118,44.8118,44.8118,44.8118,3,0
+PEMX.US,D,20240117,000000,44.5583,44.5583,44.5583,44.5583,92,0
+PEMX.US,D,20240118,000000,45.2189,45.2189,45.2189,45.2189,5,0
+PEMX.US,D,20240119,000000,46.0546,46.0546,46.0546,46.0546,5,0
+PEMX.US,D,20240122,000000,45.9937,45.9937,45.9937,45.9937,5,0
+PEMX.US,D,20240123,000000,45.8948,45.8948,45.8948,45.8948,5,0
+PEMX.US,D,20240124,000000,46.3699,46.3699,46.2715,46.2715,592,0
+PEMX.US,D,20240125,000000,46.0997,46.0997,46.0997,46.0997,2,0
+PEMX.US,D,20240126,000000,46.342,46.39,46.3113,46.3113,3525,0
+PEMX.US,D,20240129,000000,46.7,46.8659,46.7,46.8659,867,0
+PEMX.US,D,20240130,000000,46.7542,46.7542,46.7542,46.7542,22,0
+PEMX.US,D,20240131,000000,46.8,46.8,46.608,46.608,500,0
+PEMX.US,D,20240201,000000,47.0573,47.0573,47.0573,47.0573,74,0
+PEMX.US,D,20240202,000000,47.38,47.4793,47.38,47.4793,110,0
+PEMX.US,D,20240205,000000,47.48,47.6172,47.45,47.6172,308,0
+PEMX.US,D,20240206,000000,47.9418,47.9418,47.9418,47.9418,7,0
+PEMX.US,D,20240207,000000,48.2652,48.2652,48.2652,48.2652,5,0
+PEMX.US,D,20240208,000000,48.252,48.252,48.252,48.252,5,0
+PEMX.US,D,20240209,000000,48.5684,48.5684,48.5684,48.5684,3,0
+PEMX.US,D,20240212,000000,48.4411,48.4411,48.4411,48.4411,4,0
+PEMX.US,D,20240213,000000,47.71,47.71,47.71,47.71,106,0
+PEMX.US,D,20240214,000000,48.51,48.51,48.51,48.51,173,0
+PEMX.US,D,20240215,000000,48.7129,48.7129,48.7129,48.7129,50,0
+PEMX.US,D,20240216,000000,48.6005,48.6005,48.6005,48.6005,2,0
+PEMX.US,D,20240220,000000,48.81,48.87,48.785,48.87,1368,0
+PEMX.US,D,20240221,000000,48.35,48.4873,48.35,48.4873,323,0
+PEMX.US,D,20240222,000000,49.0616,49.1809,49.0616,49.1809,208,0
+PEMX.US,D,20240223,000000,49.1495,49.1495,49.1495,49.1495,1,0
+PEMX.US,D,20240226,000000,49.0419,49.0419,49.0419,49.0419,2,0
+PEMX.US,D,20240227,000000,48.9337,48.9337,48.9337,48.9337,1,0
+PEMX.US,D,20240228,000000,48.51,48.54,48.3675,48.5026,4452,0
+PEMX.US,D,20240229,000000,48.7,48.7228,48.7,48.7228,452,0
+PEMX.US,D,20240301,000000,49.29,49.3289,49.29,49.3289,100,0
+PEMX.US,D,20240304,000000,49.68,49.73,49.6108,49.6108,2588,0
+PEMX.US,D,20240305,000000,49.14,49.1934,49.12,49.1934,277,0
+PEMX.US,D,20240306,000000,49.96,50.19,49.96,50.0345,1434,0
+PEMX.US,D,20240307,000000,50.62,50.68,50.6199,50.6773,2803,0
+PEMX.US,D,20240308,000000,50.3492,50.3492,50.3492,50.3492,42,0
+PEMX.US,D,20240311,000000,49.9141,49.9141,49.9141,49.9141,114,0
+PEMX.US,D,20240312,000000,50.22,50.3177,50.2199,50.3177,823,0
+PEMX.US,D,20240313,000000,49.5696,49.5696,49.5696,49.5696,6,0
+PEMX.US,D,20240314,000000,49.33,49.472,49.3,49.472,2701,0
+PEMX.US,D,20240315,000000,48.9904,48.9904,48.9904,48.9904,7,0
+PEMX.US,D,20240318,000000,49.041,49.041,49.041,49.041,144,0
+PEMX.US,D,20240319,000000,48.9536,48.9536,48.9536,48.9536,1,0
+PEMX.US,D,20240320,000000,49.05,49.4836,49.0497,49.4836,2115,0
+PEMX.US,D,20240321,000000,49.8511,49.8511,49.8511,49.8511,1,0
+PEMX.US,D,20240322,000000,49.7028,49.7028,49.7028,49.7028,22,0
+PEMX.US,D,20240325,000000,49.7945,49.7945,49.7945,49.7945,2,0
+PEMX.US,D,20240326,000000,49.9829,49.9829,49.9829,49.9829,1,0
+PEMX.US,D,20240327,000000,50.0481,50.0481,50.0481,50.0481,2,0
+PEMX.US,D,20240328,000000,50.2045,50.2045,50.2045,50.2045,5,0
+PEMX.US,D,20240401,000000,50.2952,50.2952,50.2952,50.2952,1,0
+PEMX.US,D,20240402,000000,50.3354,50.3354,50.3354,50.3354,5,0
+PEMX.US,D,20240403,000000,50.5193,50.5193,50.4929,50.4929,202,0
+PEMX.US,D,20240404,000000,50.2753,50.2753,50.2753,50.2753,46,0
+PEMX.US,D,20240405,000000,50.581,50.581,50.581,50.581,1,0
+PEMX.US,D,20240408,000000,50.7867,50.7867,50.7867,50.7867,1,0
+PEMX.US,D,20240409,000000,51.22,51.22,50.9651,50.9651,203,0
+PEMX.US,D,20240410,000000,50.3766,50.3766,50.3766,50.3766,202,0
+PEMX.US,D,20240411,000000,50.9271,50.9271,50.9271,50.9271,47,0
+PEMX.US,D,20240412,000000,49.9,49.9,49.8969,49.8969,211,0
+PEMX.US,D,20240415,000000,49.3856,49.3856,49.3856,49.3856,33,0
+PEMX.US,D,20240416,000000,48.745,48.745,48.745,48.745,1,0
+PEMX.US,D,20240417,000000,48.69,48.69,48.5912,48.5912,105,0
+PEMX.US,D,20240418,000000,48.81,48.81,48.6329,48.6329,4102,0
+PEMX.US,D,20240419,000000,48.2598,48.2598,48.15,48.15,226,0
+PEMX.US,D,20240422,000000,48.1,48.3708,48.1,48.3708,205,0
+PEMX.US,D,20240423,000000,49.0845,49.0845,49.0845,49.0845,2,0
+PEMX.US,D,20240424,000000,49.1566,49.1566,49.1566,49.1566,5,0
+PEMX.US,D,20240425,000000,49.3233,49.3233,49.3233,49.3233,5,0
+PEMX.US,D,20240426,000000,49.619,49.619,49.619,49.619,5,0
+PEMX.US,D,20240429,000000,50.0289,50.0289,50.0289,50.0289,10,0
+PEMX.US,D,20240430,000000,49.715,49.715,49.715,49.715,7,0
+PEMX.US,D,20240501,000000,49.7,50.09,49.673,49.673,314,0
+PEMX.US,D,20240502,000000,50.3964,50.3964,50.3964,50.3964,2,0
+PEMX.US,D,20240503,000000,50.6904,50.6904,50.6904,50.6904,2,0
+PEMX.US,D,20240506,000000,50.9007,50.9007,50.9007,50.9007,88,0
+PEMX.US,D,20240507,000000,50.6567,50.6567,50.6567,50.6567,1,0
+PEMX.US,D,20240508,000000,50.7164,50.7164,50.7164,50.7164,2,0
+PEMX.US,D,20240509,000000,50.5364,50.5364,50.5364,50.5364,6,0
+PEMX.US,D,20240510,000000,50.544,50.544,50.544,50.544,71,0
+PEMX.US,D,20240513,000000,50.6421,50.6421,50.6421,50.6421,57,0
+PEMX.US,D,20240514,000000,51.0927,51.0927,51.0927,51.0927,2,0
+PEMX.US,D,20240515,000000,52.0225,52.0225,52.0225,52.0225,1,0
+PEMX.US,D,20240516,000000,51.9841,51.9841,51.9841,51.9841,4,0
+PEMX.US,D,20240517,000000,52.0643,52.0643,52.0643,52.0643,12,0
+PEMX.US,D,20240520,000000,52.2674,52.2674,52.2674,52.2674,1,0
+PEMX.US,D,20240521,000000,52.0928,52.0928,52.0928,52.0928,44,0
+PEMX.US,D,20240522,000000,51.9835,51.9835,51.9835,51.9835,64,0
+PEMX.US,D,20240523,000000,51.8757,51.8757,51.8757,51.8757,1,0
+PEMX.US,D,20240524,000000,52.3093,52.3093,52.3093,52.3093,3,0
+PEMX.US,D,20240528,000000,52.1672,52.1672,52.1672,52.1672,1,0
+PEMX.US,D,20240529,000000,51.4477,51.4477,51.4477,51.4477,1,0
+PEMX.US,D,20240530,000000,51.0515,51.0515,51.0515,51.0515,43,0
+PEMX.US,D,20240531,000000,50.7577,50.7577,50.7577,50.7577,1,0
+PEMX.US,D,20240603,000000,51.5177,51.5177,51.5177,51.5177,1,0
+PEMX.US,D,20240604,000000,50.3852,50.3852,50.3852,50.3852,2,0
+PEMX.US,D,20240605,000000,51.4647,51.4647,51.4647,51.4647,2,0
+PEMX.US,D,20240606,000000,51.84,51.92,51.8232,51.8232,772,0
+PEMX.US,D,20240607,000000,51.3861,51.3861,51.3861,51.3861,3,0
+PEMX.US,D,20240610,000000,51.9419,51.9419,51.9419,51.9419,1,0
+PEMX.US,D,20240611,000000,51.7665,51.7665,51.7665,51.7665,17,0
+PEMX.US,D,20240612,000000,52.63,52.63,52.63,52.63,57,0
+PEMX.US,D,20240613,000000,52.67,52.67,52.5319,52.5319,237,0
+PEMX.US,D,20240614,000000,52.8273,52.8273,52.8273,52.8273,7,0
+PEMX.US,D,20240617,000000,53.2913,53.2913,53.2913,53.2913,65,0
+PEMX.US,D,20240618,000000,53.91,53.91,53.8554,53.8554,1009,0
+PEMX.US,D,20240620,000000,54.015,54.015,53.74,53.7841,302,0
+PEMX.US,D,20240621,000000,53.68,53.7449,53.68,53.7449,264,0
+PEMX.US,D,20240624,000000,53.73,53.73,53.4067,53.4067,293,0
+PEMX.US,D,20240625,000000,53.8569,53.8569,53.8569,53.8569,100,0
+PEMX.US,D,20240626,000000,53.7793,53.7793,53.7793,53.7793,5,0
+PEMX.US,D,20240627,000000,54.31,54.31,54.1923,54.205,345,0
+PEMX.US,D,20240628,000000,54.56,54.56,54.2766,54.2766,401,0
+PEMX.US,D,20240701,000000,54.25,54.3314,54.25,54.3314,202,0
+PEMX.US,D,20240702,000000,54.15,54.4436,54.15,54.4436,347,0
+PEMX.US,D,20240703,000000,55.0818,55.0818,55.0818,55.0818,1,0
+PEMX.US,D,20240705,000000,55.55,55.7289,55.5299,55.7289,21466,0
+PEMX.US,D,20240708,000000,56.03,56.03,55.8348,55.8348,1503,0
+PEMX.US,D,20240709,000000,56.17,56.17,56.02,56.0923,2297,0
+PEMX.US,D,20240710,000000,56.48,56.6426,56.48,56.6426,432,0
+PEMX.US,D,20240711,000000,56.798,56.798,56.282,56.3261,8105,0
+PEMX.US,D,20240712,000000,56.61,56.66,56.4627,56.4627,1696,0
+PEMX.US,D,20240715,000000,56.27,56.27,55.9434,55.9434,1167,0
+PEMX.US,D,20240716,000000,56,56.1391,55.91,56.1391,1662,0
+PEMX.US,D,20240717,000000,55.14,55.14,54.83,54.8366,557,0
+PEMX.US,D,20240718,000000,54.84,54.84,54.185,54.185,1007,0
+PEMX.US,D,20240719,000000,53.68,53.74,53.68,53.6886,297,0
+PEMX.US,D,20240722,000000,53.972,53.972,53.972,53.972,45,0
+PEMX.US,D,20240723,000000,54.1475,54.1475,54.1475,54.1475,2,0
+PEMX.US,D,20240724,000000,53.0658,53.0658,53.0658,53.0658,2,0
+PEMX.US,D,20240725,000000,53.05,53.05,52.7086,52.7086,2388,0
+PEMX.US,D,20240726,000000,53.29,53.46,53.29,53.3361,2213,0
+PEMX.US,D,20240729,000000,53.42,53.42,53.2144,53.2144,435,0
+PEMX.US,D,20240730,000000,53.08,53.08,52.77,52.8831,1347,0
+PEMX.US,D,20240731,000000,54.12,54.31,54.12,54.2059,367,0
+PEMX.US,D,20240801,000000,53.82,53.82,52.95,52.9725,824,0
+PEMX.US,D,20240802,000000,51.44,51.77,51.44,51.7466,518,0
+PEMX.US,D,20240805,000000,49.52,50.35,49.43,49.9562,2065,0
+PEMX.US,D,20240806,000000,50.05,50.99,49.97,50.5613,728,0
+PEMX.US,D,20240807,000000,52.06,52.06,51.1151,51.1151,446,0
+PEMX.US,D,20240808,000000,52.33,52.37,52.2056,52.2056,508,0
+PEMX.US,D,20240809,000000,52.43,52.62,52.43,52.5704,301,0
+PEMX.US,D,20240812,000000,52.56,52.6769,52.56,52.6769,293,0
+PEMX.US,D,20240813,000000,53.5668,53.5668,53.5668,53.5668,3,0
+PEMX.US,D,20240814,000000,53.5,53.5,53.45,53.4894,221,0
+PEMX.US,D,20240815,000000,54.14,54.14,54.1191,54.1191,283,0
+PEMX.US,D,20240816,000000,54.8,54.8,54.7006,54.7006,100,0
+PEMX.US,D,20240819,000000,55.2822,55.2822,55.2822,55.2822,159,0
+PEMX.US,D,20240820,000000,55.2287,55.2287,55.2287,55.2287,76,0
+PEMX.US,D,20240821,000000,55.1738,55.1738,55.1738,55.1738,8,0
+PEMX.US,D,20240822,000000,54.3493,54.3493,54.2776,54.2776,416,0
+PEMX.US,D,20240823,000000,55.23,55.3179,55.23,55.3179,1973,0
+PEMX.US,D,20240826,000000,54.6607,54.6607,54.6607,54.6607,74,0
+PEMX.US,D,20240827,000000,54.7285,54.7285,54.7285,54.7285,37,0
+PEMX.US,D,20240828,000000,54.6884,54.6884,54.6884,54.6884,1,0
+PEMX.US,D,20240829,000000,54.4645,54.4645,54.4645,54.4645,16,0
+PEMX.US,D,20240830,000000,54.7804,54.7804,54.7804,54.7804,6,0
+PEMX.US,D,20240903,000000,53.95,53.95,53.2511,53.2511,823,0
+PEMX.US,D,20240904,000000,53.4955,53.4955,53.4955,53.4955,25,0
+PEMX.US,D,20240905,000000,53.6137,53.6137,53.6137,53.6137,12,0
+PEMX.US,D,20240906,000000,53.02,53.02,52.57,52.64,2466,0
+PEMX.US,D,20240909,000000,53.2327,53.2327,53.2327,53.2327,1,0
+PEMX.US,D,20240910,000000,53.09,53.1686,53.09,53.1686,426,0
+PEMX.US,D,20240911,000000,53.5743,53.5743,53.5743,53.5743,15,0
+PEMX.US,D,20240912,000000,54.253,54.253,54.253,54.253,20,0
+PEMX.US,D,20240913,000000,54.3607,54.3607,54.3607,54.3607,2,0
+PEMX.US,D,20240916,000000,54.61,54.6322,54.61,54.6322,571,0
+PEMX.US,D,20240917,000000,54.44,54.44,54.4164,54.4164,111,0
+PEMX.US,D,20240918,000000,54.3932,54.3932,54.3932,54.3932,3,0
+PEMX.US,D,20240919,000000,55.23,55.2956,55.23,55.2956,254,0
+PEMX.US,D,20240920,000000,55.25,55.43,55.25,55.3684,203,0
+PEMX.US,D,20240923,000000,55.54,55.62,55.54,55.5797,1298,0
+PEMX.US,D,20240924,000000,56.07,56.3928,56.07,56.3928,944,0
+PEMX.US,D,20240925,000000,56.27,56.27,56.0464,56.0464,127,0
+PEMX.US,D,20240926,000000,57.03,57.03,56.87,56.8771,1522,0
+PEMX.US,D,20240927,000000,56.6,56.6,56.2208,56.2208,158,0
+PEMX.US,D,20240930,000000,55.09,55.09,54.9,55.0616,316,0
+PEMX.US,D,20241001,000000,54.63,54.6443,54.34,54.6443,2798,0
+PEMX.US,D,20241002,000000,54.42,54.5695,54.3,54.5695,5924,0
+PEMX.US,D,20241003,000000,54.13,54.2504,54.13,54.2504,1177,0
+PEMX.US,D,20241004,000000,54.26,54.4098,54.26,54.4098,1934,0
+PEMX.US,D,20241007,000000,54.011,54.011,54.011,54.011,10,0
+PEMX.US,D,20241008,000000,55.034,55.034,55.034,55.034,282,0
+PEMX.US,D,20241009,000000,54.99,55.37,54.99,55.3207,869,0
+PEMX.US,D,20241010,000000,54.94,55.1619,54.94,55.1619,1003,0
+PEMX.US,D,20241011,000000,55.39,55.4459,55.35,55.4459,6361,0
+PEMX.US,D,20241014,000000,55.7,55.71,55.6799,55.696,1084,0
+PEMX.US,D,20241015,000000,55.4,55.4,55.3071,55.3071,1263,0
+PEMX.US,D,20241016,000000,55.49,55.57,55.49,55.5286,307,0
+PEMX.US,D,20241017,000000,56,56,55.9471,55.9471,1006,0
+PEMX.US,D,20241018,000000,55.87,55.87,55.8307,55.8307,195,0
+PEMX.US,D,20241021,000000,55.55,55.5961,55.55,55.5961,108,0
+PEMX.US,D,20241022,000000,55.2131,55.2131,55.2131,55.2131,115,0
+PEMX.US,D,20241023,000000,54.65,54.7519,54.65,54.7519,503,0
+PEMX.US,D,20241024,000000,54.63,54.7587,54.63,54.7587,119,0
+PEMX.US,D,20241025,000000,54.6673,54.6673,54.6673,54.6673,24,0
+PEMX.US,D,20241028,000000,54.7161,54.7161,54.5597,54.5597,301,0
+PEMX.US,D,20241029,000000,54.54,54.8299,54.54,54.6619,601,0
+PEMX.US,D,20241030,000000,54.28,54.4,54.27,54.3099,890,0
+PEMX.US,D,20241031,000000,53.51,53.6529,53.51,53.6529,1514,0
+PEMX.US,D,20241101,000000,54.15,54.15,54.13,54.13,329,0
+PEMX.US,D,20241104,000000,54.36,54.39,54.0472,54.0472,5074,0
+PEMX.US,D,20241105,000000,54.5063,54.5063,54.5063,54.5063,2,0
+PEMX.US,D,20241106,000000,54.04,54.5909,54.04,54.5909,1076,0
+PEMX.US,D,20241107,000000,53.9,58.16,52.86,55.1942,5154,0
+PEMX.US,D,20241108,000000,54.72,54.72,54.5059,54.5059,357,0
+PEMX.US,D,20241112,000000,53.69,53.69,53.5,53.5944,682,0
+PEMX.US,D,20241113,000000,53.12,53.12,52.9,53.0682,5170,0
+PEMX.US,D,20241114,000000,53.22,53.24,53.0019,53.0019,360,0
+PEMX.US,D,20241122,000000,54.22,54.4127,54.22,54.4127,245,0
+PEMX.US,D,20241125,000000,54.68,54.7088,54.68,54.7088,154,0
+PEMX.US,D,20241126,000000,54.31,54.31,54.1757,54.1919,3085,0
+PEMX.US,D,20241127,000000,53.9,53.9,53.63,53.7914,2221,0
+PEMX.US,D,20241129,000000,53.67,53.87,53.67,53.8515,758,0
+PEMX.US,D,20241202,000000,54.19,54.3756,54.175,54.3756,1191,0
+PEMX.US,D,20241203,000000,53.98,54.5286,53.98,54.5286,288,0
+PEMX.US,D,20241204,000000,55.23,55.2373,55.23,55.2373,130,0
+PEMX.US,D,20241206,000000,55.2,55.25,55.2,55.2446,3844,0
+PEMX.US,D,20241209,000000,55.38,56.1,55.1864,55.1864,6081,0
+PEMX.US,D,20241210,000000,55.2199,55.2199,54.84,54.8571,690,0
+PEMX.US,D,20241211,000000,55.36,55.5904,55.36,55.5904,707,0
+PEMX.US,D,20241213,000000,55.45,55.5009,55.417,55.5009,3158,0
+PEMX.US,D,20241216,000000,55.5094,55.625,55.5094,55.525,394,0
+PEMX.US,D,20241219,000000,54.13,54.13,54.0266,54.0266,390,0
+PEMX.US,D,20241220,000000,54.19,54.19,54.1098,54.1098,451,0
+PEMX.US,D,20241223,000000,54.5213,54.5719,54.5,54.5719,505,0
+PEMX.US,D,20241226,000000,54.695,54.695,54.6789,54.6789,595,0
+PEMX.US,D,20241227,000000,51.89,52.0299,51.89,52.0242,6770,0
+PEMX.US,D,20241230,000000,51.55,51.87,51.55,51.7917,5953,0
+PEMX.US,D,20241231,000000,51.74,51.78,51.43,51.4605,3585,0
+PEMX.US,D,20250102,000000,51.89,51.97,51.8149,51.8149,2451,0
+PEMX.US,D,20250103,000000,52.22,52.39,52.22,52.3637,967,0
+PEMX.US,D,20250106,000000,53.24,53.24,53.08,53.08,813,0
+PEMX.US,D,20250107,000000,52.9299,52.9299,52.5714,52.5714,664,0
+PEMX.US,D,20250108,000000,52.21,52.2527,52.21,52.2527,1174,0
+PEMX.US,D,20250110,000000,51.35,51.5025,51.32,51.5025,3949,0
+PEMX.US,D,20250114,000000,50.99,50.99,50.76,50.9743,1025,0
+PEMX.US,D,20250115,000000,48.35,52.6,45.9,51.9189,7409,0
+PEMX.US,D,20250116,000000,52.17,52.21,51.87,51.9016,6999,0
+PEMX.US,D,20250117,000000,52.27,52.27,52.104,52.104,303,0
+PEMX.US,D,20250122,000000,52.7,52.7,52.662,52.662,263,0
+PEMX.US,D,20250123,000000,52.67,52.9367,52.67,52.9367,1163,0
+PEMX.US,D,20250124,000000,52.85,52.85,52.7645,52.7645,306,0
+PEMX.US,D,20250127,000000,51.39,51.41,51.12,51.12,774,0
+PEMX.US,D,20250128,000000,51.23,51.4884,51.23,51.4884,988,0
+PEMX.US,D,20250129,000000,51.67,51.67,51.52,51.6574,1577,0
+PEMX.US,D,20250130,000000,52.05,52.21,52.04,52.0941,3157,0
+PEMX.US,D,20250131,000000,52.14,52.1701,51.8058,51.8058,735,0
+PEMX.US,D,20250204,000000,52.15,52.49,52.15,52.4561,788,0
+PEMX.US,D,20250205,000000,52.19,52.44,52.19,52.4018,1910,0
+PEMX.US,D,20250207,000000,52.29,52.29,51.9372,52.27,3998,0
+PEMX.US,D,20250210,000000,51.96,52.05,51.96,52.0069,2802,0
+PEMX.US,D,20250211,000000,51.56,51.7,51.56,51.669,1704,0
+PEMX.US,D,20250213,000000,51.9133,52.0669,51.81,52.0669,5761,0
+PEMX.US,D,20250214,000000,51.6,51.7656,51.6,51.7656,1125,0
+PEMX.US,D,20250218,000000,51.93,51.93,51.84,51.911,930,0
+PEMX.US,D,20250219,000000,51.9,51.9539,51.9,51.9539,672,0
+PEMX.US,D,20250226,000000,51.28,51.2896,51.28,51.2896,174,0
+PEMX.US,D,20250305,000000,50.67,51.0905,50.67,51.0905,264,0
+PEMX.US,D,20250306,000000,50.8,50.8122,50.5319,50.5319,759,0
+PEMX.US,D,20250310,000000,49.79,49.79,49.55,49.6083,1859,0
+PEMX.US,D,20250313,000000,49.9,49.9237,49.9,49.9237,181,0
+PEMX.US,D,20250314,000000,50.46,50.479,50.46,50.479,559,0
+PEMX.US,D,20250320,000000,51.126,51.1904,51.126,51.1904,1305,0
+PEMX.US,D,20250324,000000,51.75,51.7597,51.72,51.7302,2810,0
+PEMX.US,D,20250325,000000,51.87,51.87,51.8326,51.8326,308,0
+PEMX.US,D,20250401,000000,50.28,50.3522,50.28,50.3522,1451,0
+PEMX.US,D,20250403,000000,49.92,49.92,49.6014,49.6014,1244,0
+PEMX.US,D,20250404,000000,48.31,49,46.9606,46.9606,829,0
+PEMX.US,D,20250407,000000,46.37,46.79,46.16,46.2946,1672,0
+PEMX.US,D,20250409,000000,46.07,49.3422,46.07,49.3422,4146,0
+PEMX.US,D,20250410,000000,48.53,48.54,48.1653,48.1653,1246,0
+PEMX.US,D,20250411,000000,48.67,49.2793,48.66,49.2133,4904,0
+PEMX.US,D,20250414,000000,49.48,49.645,49.42,49.5582,970,0
+PEMX.US,D,20250415,000000,50.04,50.1332,50.0215,50.0215,466,0
+PEMX.US,D,20250416,000000,49.73,49.76,49.6713,49.6713,1208,0
+PEMX.US,D,20250421,000000,49.9994,49.9994,49.9528,49.9528,576,0
+PEMX.US,D,20250423,000000,51.48,51.48,51.1008,51.1008,562,0
+PEMX.US,D,20250424,000000,51.49,51.8541,51.49,51.8541,465,0
+PEMX.US,D,20250428,000000,52,52.06,52,52.0397,620,0
+PEMX.US,D,20250429,000000,52.23,52.3251,52.23,52.3251,189,0
+PEMX.US,D,20250430,000000,52.3,52.5121,52.3,52.5121,157,0
+PEMX.US,D,20250501,000000,52.6,52.7,52.6,52.6908,58889,0
+PEMX.US,D,20250502,000000,53.9,53.9,53.88,53.8976,31665,0
+PEMX.US,D,20250505,000000,54.55,54.55,54.485,54.485,1577,0
+PEMX.US,D,20250506,000000,54.55,54.55,54.1822,54.1822,478,0
+PEMX.US,D,20250507,000000,54.02,54.02,53.93,54.0132,2999,0
+PEMX.US,D,20250508,000000,53.91,53.91,53.4854,53.4854,31197,0
+PEMX.US,D,20250509,000000,53.93,53.93,53.927,53.927,443,0
+PEMX.US,D,20250512,000000,54.51,54.54,54.41,54.4676,1852,0
+PEMX.US,D,20250513,000000,54.42,55.1,54.41,54.9935,3560,0
+PEMX.US,D,20250514,000000,55.09,55.1231,55.09,55.1231,114,0
+PEMX.US,D,20250515,000000,55.27,55.37,55.27,55.359,509,0
+PEMX.US,D,20250516,000000,55.38,55.38,55.3201,55.3576,913,0
+PEMX.US,D,20250519,000000,55.46,55.5,55.38,55.4139,2357,0
+PEMX.US,D,20250520,000000,55,55.0313,54.9999,55.0313,593,0
+PEMX.US,D,20250521,000000,55.22,55.2366,55.22,55.2366,394,0
+PEMX.US,D,20250528,000000,55.35,55.35,55.25,55.2869,639,0
+PEMX.US,D,20250530,000000,54.8,54.8,54.7915,54.7915,1042,0
+PEMX.US,D,20250602,000000,54.9,55.2,54.9,55.1739,1553,0
+PEMX.US,D,20250603,000000,55.04,55.235,55.04,55.2141,700,0
+PEMX.US,D,20250606,000000,56.05,56.05,56.0124,56.0124,679,0
+PEMX.US,D,20250609,000000,56.25,56.2809,56.25,56.2809,276,0
+PEMX.US,D,20250611,000000,57.08,57.08,57.0415,57.0415,223,0
+PEMX.US,D,20250612,000000,57.08,57.08,57.0743,57.0743,354,0
+PEMX.US,D,20250613,000000,59,59,56.19,56.2166,460,0
+PEMX.US,D,20250616,000000,57.03,57.32,57.01,57.079,1693,0
+PEMX.US,D,20250618,000000,56.4899,56.49,56.3309,56.3309,5462,0
+PEMX.US,D,20250620,000000,56.82,56.82,56.2758,56.2758,539,0
+PEMX.US,D,20250623,000000,56.01,56.6134,55.94,56.6134,3559,0
+PEMX.US,D,20250624,000000,57.72,58.2947,57.72,58.2947,3389,0
+PEMX.US,D,20250625,000000,58.4001,58.4034,58.4001,58.4027,636,0
+PEMX.US,D,20250626,000000,58.96,59.094,58.68,59.094,2592,0
+PEMX.US,D,20250627,000000,58.97,59.13,58.97,59.0629,2700,0
+PEMX.US,D,20250630,000000,58.99,59.2848,58.99,59.2848,365,0
+PEMX.US,D,20250701,000000,59.38,59.38,59.1762,59.2288,2939,0
+PEMX.US,D,20250702,000000,59.03,59.64,59.03,59.578,12296,0
+PEMX.US,D,20250703,000000,59.83,60.08,59.83,59.9952,1309,0
+PEMX.US,D,20250707,000000,59.2,59.4,58.78,58.8641,6597,0
+PEMX.US,D,20250708,000000,59.37,59.4367,59.37,59.4084,4233,0
+PEMX.US,D,20250709,000000,59.8,59.8,59.7324,59.7324,271,0
+PEMX.US,D,20250710,000000,59.52,59.84,59.52,59.7315,3660,0
+PEMX.US,D,20250711,000000,59.3,59.3,59.1926,59.1926,4924,0
+PEMX.US,D,20250714,000000,59.01,59.1625,58.91,59.1193,4317,0
+PEMX.US,D,20250715,000000,59.5,59.5,59.4528,59.4528,1168,0
+PEMX.US,D,20250716,000000,59.3,59.7969,59.3,59.783,624,0
+PEMX.US,D,20250717,000000,59.51,59.81,59.51,59.804,2504,0
+PEMX.US,D,20250718,000000,59.62,59.62,59.4636,59.4636,213,0
+PEMX.US,D,20250721,000000,59.71,59.8328,59.71,59.8328,591,0
+PEMX.US,D,20250722,000000,59.3564,59.3974,59.3564,59.3611,554,0
+PEMX.US,D,20250723,000000,59.74,60.0614,59.74,60.0614,223,0
+PEMX.US,D,20250724,000000,59.89,59.89,59.8148,59.8148,289,0
+PEMX.US,D,20250725,000000,59.66,59.89,59.66,59.8251,573,0
+PEMX.US,D,20250730,000000,59.24,59.32,56.5,59.0876,3844,0
+PEMX.US,D,20250731,000000,59.37,59.37,59.1477,59.1477,529,0
+PEMX.US,D,20250801,000000,58.925,58.925,58.8632,58.8632,270,0
+PEMX.US,D,20250805,000000,59.64,59.71,59.58,59.6749,449,0
+PEMX.US,D,20250806,000000,59.93,60.1063,59.93,60.1063,146,0
+PEMX.US,D,20250808,000000,60.68,60.803,60.68,60.803,214,0
+PEMX.US,D,20250812,000000,61.52,61.52,61.4444,61.4492,1002,0
+PEMX.US,D,20250815,000000,61.25,61.25,61.1593,61.1593,258,0
+PEMX.US,D,20250818,000000,61.39,61.4057,61.39,61.4057,540,0
+PEMX.US,D,20250821,000000,60.23,60.2318,60.23,60.2318,153,0
+PEMX.US,D,20250822,000000,61.0498,61.0498,61.0491,61.0491,987,0
+PEMX.US,D,20250825,000000,60.71,60.71,60.6709,60.6709,979,0
+PEMX.US,D,20250826,000000,60.22,60.22,60.18,60.2159,422,0
+PEMX.US,D,20250827,000000,60.07,60.5319,60.07,60.5319,665,0
+PEMX.US,D,20250828,000000,60.35,60.67,60.35,60.6224,411,0
+PEMX.US,D,20250829,000000,59.77,59.77,59.62,59.6807,1131,0
+PEMX.US,D,20250903,000000,59.64,59.65,59.5699,59.6446,1166,0
+PEMX.US,D,20250904,000000,59.9278,59.9701,59.9278,59.9701,313,0
+PEMX.US,D,20250905,000000,60.61,60.67,60.28,60.5294,1958,0
+PEMX.US,D,20250908,000000,60.66,61,60.66,60.9535,7494,0
+PEMX.US,D,20250909,000000,61.15,61.2,61.05,61.1908,1023,0
+PEMX.US,D,20250910,000000,61.99,61.99,61.88,61.9388,530,0
+PEMX.US,D,20250911,000000,62.25,62.43,62.24,62.4113,756,0
+PEMX.US,D,20250912,000000,62.35,62.4753,62.35,62.4753,1358,0
+PEMX.US,D,20250915,000000,62.7,62.8201,62.68,62.8201,498,0
+PEMX.US,D,20250916,000000,63.16,63.3441,63.16,63.3441,286,0
+PEMX.US,D,20250917,000000,63.3188,63.3188,62.9,63.1845,1203,0
+PEMX.US,D,20250919,000000,63.14,63.2996,63.14,63.2996,316,0
+PEMX.US,D,20250922,000000,63.77,63.77,63.7112,63.7112,207,0
+PEMX.US,D,20250923,000000,64.06,64.06,63.9942,64.011,905,0
+PEMX.US,D,20250924,000000,63.53,63.53,63.1553,63.1553,1471,0
+PEMX.US,D,20250925,000000,62.29,62.4106,62.23,62.4106,1013,0
+PEMX.US,D,20250930,000000,62.59,62.745,62.59,62.745,216,0
+PEMX.US,D,20251001,000000,63.46,63.4645,63.4545,63.4545,888,0
+PEMX.US,D,20251003,000000,64.26,64.26,64.1996,64.2486,392,0
+PEMX.US,D,20251006,000000,64.63,64.7,64.44,64.5728,540,0
+PEMX.US,D,20251009,000000,64.45,64.45,64.2,64.2,565,0
+PEMX.US,D,20251010,000000,63.14,63.14,62.47,62.475,1194,0
+PEMX.US,D,20251013,000000,64.08,64.43,64.08,64.3587,975,0
+PEMX.US,D,20251014,000000,64.2294,64.2294,63.9162,63.9162,337,0
+PEMX.US,D,20251015,000000,65.45,65.455,65.2377,65.2377,1018,0
+PEMX.US,D,20251016,000000,65.69,65.72,65.46,65.582,984,0
+PEMX.US,D,20251017,000000,65.33,65.5299,65.33,65.5299,959,0
+PEMX.US,D,20251022,000000,65.3836,65.4088,65.3553,65.3553,671,0
+PEMX.US,D,20251024,000000,65.96,65.96,65.911,65.911,2201,0
+PEMX.US,D,20251027,000000,66.61,66.7019,66.61,66.7019,292,0
+PEMX.US,D,20251028,000000,66.6,66.91,66.58,66.8846,1099,0
+PEMX.US,D,20251029,000000,67.8,67.8,67.37,67.5203,1368,0
+PEMX.US,D,20251030,000000,67.13,67.19,67.018,67.018,1378,0
+PEMX.US,D,20251031,000000,67.26,67.29,67.2244,67.2244,670,0
+PEMX.US,D,20251103,000000,67.99,68.1841,67.99,68.1841,733,0
+PEMX.US,D,20251104,000000,66.87,66.87,66.6876,66.6876,199,0
+PEMX.US,D,20251105,000000,66.76,67.2353,66.76,67.2353,171,0
+PEMX.US,D,20251106,000000,66.34,66.34,65.9968,65.9968,299,0
+PEMX.US,D,20251107,000000,65.28,65.7518,65.28,65.7518,711,0
+PEMX.US,D,20251110,000000,67.04,67.2679,67.04,67.2679,376,0
+PEMX.US,D,20251111,000000,67.17,67.4848,67.17,67.4848,150,0
+PEMX.US,D,20251112,000000,67.36,67.4425,67.36,67.4425,347,0
+PEMX.US,D,20251113,000000,66.24,66.24,66.23,66.236,653,0
+PEMX.US,D,20251114,000000,65.95,66.78,65.95,66.64,2456,0
+PEMX.US,D,20251117,000000,66.4,66.51,66.0251,66.0251,532,0
+PEMX.US,D,20251118,000000,65.69,65.84,65.36,65.583,6333,0
+PEMX.US,D,20251119,000000,65.41,65.91,65.31,65.5468,3378,0
+PEMX.US,D,20251120,000000,66.51,66.51,64.8401,64.8401,831,0
+PEMX.US,D,20251121,000000,64.36,64.98,64.08,64.8415,419,0
+PEMX.US,D,20251124,000000,65.1369,65.3963,65.07,65.3963,1081,0
+PEMX.US,D,20251125,000000,65.45,65.8905,65.04,65.8905,1096,0
+PEMX.US,D,20251126,000000,66.3,66.77,66.3,66.6726,7024,0
+PEMX.US,D,20251128,000000,66.46,66.6296,66.46,66.6296,704,0
+PEMX.US,D,20251201,000000,66.13,66.3109,66.0876,66.0876,1202,0
+PEMX.US,D,20251202,000000,66.38,66.38,66.3773,66.3773,278,0
+PEMX.US,D,20251203,000000,66.35,66.529,66.32,66.529,520,0
+PEMX.US,D,20251204,000000,66.23,66.2695,66.23,66.2695,324,0
+PEMX.US,D,20251205,000000,66.844,66.844,66.8192,66.8192,683,0
+PEMX.US,D,20251210,000000,67.4648,67.7722,67.4648,67.7722,331,0
+PEMX.US,D,20251211,000000,67.34,67.578,67.34,67.5135,775,0
+PEMX.US,D,20251212,000000,67.48,67.48,66.6098,66.6098,1049,0
+PEMX.US,D,20251216,000000,66,66.0199,66,66.0164,616,0
+PEMX.US,D,20251217,000000,65.7,65.7,65.3809,65.3809,592,0
+PEMX.US,D,20251219,000000,62.14,62.48,62.14,62.4092,1279,0
+PEMX.US,D,20251222,000000,62.875,62.875,62.7174,62.7174,1582,0
+PEMX.US,D,20251223,000000,62.78,63.2458,62.78,63.2458,1017,0
+PEMX.US,D,20251224,000000,63.59,63.59,63.4032,63.4032,207,0
+PEMX.US,D,20251229,000000,63.8,64,63.8,63.9869,1792,0
+PEMX.US,D,20251230,000000,64.225,64.225,64.2007,64.2007,443,0
+PEMX.US,D,20251231,000000,64.28,64.28,64.2786,64.2786,463,0
+PEMX.US,D,20260102,000000,65.64,65.8228,65.64,65.8228,183,0
+PEMX.US,D,20260105,000000,66.65,66.7704,66.62,66.7704,544,0
+PEMX.US,D,20260106,000000,67.415,67.4991,67.415,67.4991,286,0
+PEMX.US,D,20260107,000000,67.135,67.135,66.9887,66.9887,693,0
+PEMX.US,D,20260108,000000,66.76,67.0667,66.76,67.0667,318,0
+PEMX.US,D,20260109,000000,67.14,67.4163,67.14,67.4163,335,0
+PEMX.US,D,20260115,000000,68.28,68.28,68.18,68.1834,531,0
+PEMX.US,D,20260116,000000,68.29,68.39,68.28,68.3163,1856,0
+PEMX.US,D,20260120,000000,68.14,68.14,68.0119,68.0119,674,0
+PEMX.US,D,20260122,000000,70.01,70.01,70.0058,70.0058,612,0
+PEMX.US,D,20260123,000000,69.93,70.45,69.93,70.4376,509,0
+PEMX.US,D,20260126,000000,70.47,70.55,70.4228,70.4228,568,0
+PEMX.US,D,20260127,000000,71.49,72.1017,71.49,72.1017,1851,0
+PEMX.US,D,20260128,000000,72.16,72.4826,72.16,72.4826,6671,0
+PEMX.US,D,20260129,000000,71.68,71.918,71.68,71.918,807,0
+PEMX.US,D,20260130,000000,71.6,71.6,70.48,70.6603,1246,0
+PEMX.US,D,20260202,000000,71.07,71.63,71.07,71.5086,4835,0
+PEMX.US,D,20260203,000000,72.95,72.98,71.78,72.3295,946,0
+PEMX.US,D,20260204,000000,73.13,73.13,71.6947,71.6947,446,0
+PEMX.US,D,20260205,000000,71.36,71.68,71.06,71.3441,1110,0
+PEMX.US,D,20260206,000000,72.28,73.3099,72.28,73.3099,319,0
+PEMX.US,D,20260209,000000,73.9001,73.9528,73.9001,73.9528,392,0
+PEMX.US,D,20260210,000000,74.31,74.32,74.24,74.2518,1212,0
+PEMX.US,D,20260211,000000,74.85,75.6955,74.83,75.6955,2530,0
+PEMX.US,D,20260212,000000,76.37,76.37,75.2599,75.2871,2625,0
+PEMX.US,D,20260213,000000,74.45,75.5038,74.45,75.5038,3712,0
+PEMX.US,D,20260217,000000,74.51,75.38,74.51,75.1204,3577,0
+PEMX.US,D,20260218,000000,76.0786,76.0786,76.0786,76.0786,614,0
diff --git a/daily/us/nyse etfs/1/pexl.us.txt b/daily/us/nyse etfs/1/pexl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9f0e4c468728bd58747a1399d55fb5bfc1970723
--- /dev/null
+++ b/daily/us/nyse etfs/1/pexl.us.txt	
@@ -0,0 +1,1849 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PEXL.US,D,20180907,000000,24.6068,24.6068,24.6068,24.6068,250.78474959228,0
+PEXL.US,D,20180910,000000,24.6167,24.6167,24.6167,24.6167,250.78474959228,0
+PEXL.US,D,20180911,000000,24.524,24.524,24.524,24.524,250.78474959228,0
+PEXL.US,D,20180912,000000,24.534,24.534,24.534,24.534,250.78474959228,0
+PEXL.US,D,20180913,000000,24.8729,24.8729,24.8729,24.8729,252.79102758902,0
+PEXL.US,D,20180914,000000,24.9607,24.9607,24.9607,24.9607,250.78474959228,0
+PEXL.US,D,20180917,000000,24.7543,24.7543,24.7543,24.7543,288.9040315303,0
+PEXL.US,D,20180918,000000,24.9029,24.9029,24.9029,24.9029,250.78474959228,0
+PEXL.US,D,20180919,000000,24.9706,24.9706,24.9706,24.9706,306.96053350095,0
+PEXL.US,D,20180920,000000,25.158,25.158,25.158,25.158,250.78474959228,0
+PEXL.US,D,20180924,000000,25.1082,25.1082,25.1082,25.1082,250.78474959228,0
+PEXL.US,D,20180925,000000,25.0593,25.0593,25.0593,25.0593,1121.5094001767,0
+PEXL.US,D,20180926,000000,25.0205,25.0205,25.0205,25.0205,322.00761847649,0
+PEXL.US,D,20180927,000000,24.9327,24.9327,24.9327,24.9327,250.78474959228,0
+PEXL.US,D,20180928,000000,24.9607,24.9607,24.9607,24.9607,510.59775016988,0
+PEXL.US,D,20181001,000000,25.148,25.148,25.148,25.148,510.59775016988,0
+PEXL.US,D,20181002,000000,24.9905,24.9905,24.9905,24.9905,510.59775016988,0
+PEXL.US,D,20181003,000000,25.0105,25.0105,25.0105,25.0105,510.59775016988,0
+PEXL.US,D,20181004,000000,24.4842,24.4842,24.4842,24.4842,510.59775016988,0
+PEXL.US,D,20181005,000000,24.0983,24.0983,24.0983,24.0983,510.59775016988,0
+PEXL.US,D,20181008,000000,23.7963,23.7963,23.7963,23.7963,250.78474959228,0
+PEXL.US,D,20181015,000000,22.8543,22.8543,22.8543,22.8543,250.78474959228,0
+PEXL.US,D,20181016,000000,23.0895,23.0895,23.0895,23.0895,252.79102758902,0
+PEXL.US,D,20181017,000000,23.3557,23.3557,23.3557,23.3557,250.78474959228,0
+PEXL.US,D,20181018,000000,23.0308,23.0308,23.0308,23.0308,460.44080025142,0
+PEXL.US,D,20181019,000000,22.8942,22.8942,22.8942,22.8942,250.78474959228,0
+PEXL.US,D,20181022,000000,22.932,22.932,22.932,22.932,250.78474959228,0
+PEXL.US,D,20181023,000000,22.3927,22.3927,22.3927,22.3927,250.78474959228,0
+PEXL.US,D,20181024,000000,22.4794,22.4794,22.4794,22.4794,250.78474959228,0
+PEXL.US,D,20181025,000000,22.2073,22.2073,22.2073,22.2073,250.78474959228,0
+PEXL.US,D,20181026,000000,21.8733,21.8823,21.8733,21.8733,460.44080025142,0
+PEXL.US,D,20181029,000000,22.1974,22.1974,21.9591,21.9591,358.12062241777,0
+PEXL.US,D,20181030,000000,21.9401,21.9401,21.9401,21.9401,250.78474959228,0
+PEXL.US,D,20181031,000000,22.4705,22.4705,22.4705,22.4705,100.31389983691,0
+PEXL.US,D,20181101,000000,22.8742,22.932,22.8742,22.932,356.11434442103,0
+PEXL.US,D,20181102,000000,23.0895,23.0895,22.8942,22.9091,662.07173892361,0
+PEXL.US,D,20181105,000000,22.6858,22.8842,22.6858,22.8842,613.9210670019,0
+PEXL.US,D,20181106,000000,22.9918,23.0696,22.9918,23.0696,459.43766125305,0
+PEXL.US,D,20181107,000000,23.1872,23.3457,23.1872,23.3457,560.75470008833,0
+PEXL.US,D,20181108,000000,23.4913,23.5301,23.4335,23.4335,511.60088916825,0
+PEXL.US,D,20181109,000000,23.1274,23.1673,23.1274,23.1573,10450.702085009,0
+PEXL.US,D,20181112,000000,22.5661,22.5661,22.5661,22.5661,356.11434442103,0
+PEXL.US,D,20181113,000000,22.5661,22.5661,22.4406,22.4406,1833.7380890187,0
+PEXL.US,D,20181114,000000,22.4206,22.4605,22.4206,22.4605,1223.8295780103,0
+PEXL.US,D,20181115,000000,22.8044,22.8044,22.4306,22.8044,1122.512539175,0
+PEXL.US,D,20181116,000000,22.7157,22.8842,22.7157,22.8842,1631.1040113482,0
+PEXL.US,D,20181119,000000,22.306,22.306,22.2272,22.2272,357.1174834194,0
+PEXL.US,D,20181120,000000,21.9401,21.9401,21.9401,21.9401,409.2807113346,0
+PEXL.US,D,20181121,000000,22.1574,22.1574,22.1574,22.1574,250.78474959228,0
+PEXL.US,D,20181123,000000,22.0488,22.0488,22.0488,22.0488,610.91165000679,0
+PEXL.US,D,20181126,000000,22.4017,22.4017,22.4017,22.4017,409.2807113346,0
+PEXL.US,D,20181127,000000,22.296,22.306,22.296,22.306,610.91165000679,0
+PEXL.US,D,20181128,000000,22.3538,22.7745,22.3538,22.7745,356.11434442103,0
+PEXL.US,D,20181129,000000,22.7157,22.7546,22.7157,22.7546,1325.1466168456,0
+PEXL.US,D,20181130,000000,22.7446,22.8543,22.7446,22.8543,1325.1466168456,0
+PEXL.US,D,20181203,000000,23.4035,23.4035,23.3557,23.3557,356.11434442103,0
+PEXL.US,D,20181204,000000,23.1084,23.1084,22.5661,22.5661,866.71209459091,0
+PEXL.US,D,20181206,000000,22.0189,22.0488,22.0089,22.0089,459.43766125305,0
+PEXL.US,D,20181207,000000,21.9989,22.0189,21.647,21.647,459.43766125305,0
+PEXL.US,D,20181210,000000,21.4906,21.6102,21.4906,21.6102,866.71209459091,0
+PEXL.US,D,20181211,000000,22.0089,22.0189,21.6401,21.6401,969.03227242456,0
+PEXL.US,D,20181212,000000,21.9989,22.0189,21.8803,21.8803,459.43766125305,0
+PEXL.US,D,20181213,000000,21.9023,21.9211,21.647,21.671,1223.8295780103,0
+PEXL.US,D,20181214,000000,21.5194,21.5194,21.2683,21.2683,356.11434442103,0
+PEXL.US,D,20181217,000000,21.0977,21.0977,20.8296,20.8296,1019.189222343,0
+PEXL.US,D,20181218,000000,21.1855,21.1855,20.9791,21.0111,356.11434442103,0
+PEXL.US,D,20181219,000000,21.1077,21.1357,20.3831,20.4767,2140.6986225197,0
+PEXL.US,D,20181220,000000,20.4299,20.4887,20.092,20.092,2447.6591560206,0
+PEXL.US,D,20181221,000000,20.2644,20.2733,19.6853,19.6941,1175.6789060886,0
+PEXL.US,D,20181224,000000,19.3722,19.3722,19.2666,19.2666,100.31389983691,0
+PEXL.US,D,20181226,000000,19.3024,20.1597,19.3024,20.1597,1120.5062611783,0
+PEXL.US,D,20181227,000000,19.8836,20.2624,19.8836,20.2624,1646.1510963237,0
+PEXL.US,D,20181228,000000,20.2365,20.3841,20.2365,20.3123,1120.5062611783,0
+PEXL.US,D,20181231,000000,20.3143,20.4508,20.3143,20.4439,458.43452225468,0
+PEXL.US,D,20190102,000000,20.2943,20.5415,20.2943,20.5415,355.11120542267,0
+PEXL.US,D,20190103,000000,19.8736,19.8736,19.746,19.755,5444.0353441492,0
+PEXL.US,D,20190104,000000,20.2265,20.5595,20.2265,20.5365,568.77981207529,0
+PEXL.US,D,20190107,000000,20.6781,20.8745,20.6781,20.8745,559.75156108996,0
+PEXL.US,D,20190108,000000,21.0409,21.1685,21.0409,21.1685,355.11120542267,0
+PEXL.US,D,20190109,000000,21.4447,21.4846,21.4447,21.4626,1628.0945943531,0
+PEXL.US,D,20190110,000000,21.3759,21.658,21.3759,21.658,4376.6954498844,0
+PEXL.US,D,20190111,000000,21.5713,21.7148,21.5713,21.7148,2136.6860665262,0
+PEXL.US,D,20190114,000000,21.4846,21.5514,21.4846,21.5144,355.11120542267,0
+PEXL.US,D,20190115,000000,21.651,21.671,21.5713,21.6202,661.06859992524,0
+PEXL.US,D,20190116,000000,21.7398,21.7398,21.676,21.676,5288.548799402,0
+PEXL.US,D,20190117,000000,21.681,21.8963,21.681,21.8653,1628.0945943531,0
+PEXL.US,D,20190118,000000,22.0239,22.2083,22.0239,22.2083,5494.1922940676,0
+PEXL.US,D,20190122,000000,21.8673,21.8673,21.6909,21.7158,458.43452225468,0
+PEXL.US,D,20190123,000000,21.6909,21.7188,21.6909,21.7188,250.78474959228,0
+PEXL.US,D,20190124,000000,22.0637,22.1086,22.0637,22.1086,250.78474959228,0
+PEXL.US,D,20190125,000000,22.4755,22.4934,22.4755,22.4934,250.78474959228,0
+PEXL.US,D,20190128,000000,22.282,22.312,22.282,22.312,355.11120542267,0
+PEXL.US,D,20190129,000000,22.282,22.282,22.282,22.282,250.78474959228,0
+PEXL.US,D,20190130,000000,22.6439,22.6439,22.6439,22.6439,2.0062779967382,0
+PEXL.US,D,20190131,000000,22.6917,22.8612,22.6917,22.8612,356.11434442103,0
+PEXL.US,D,20190201,000000,22.9101,22.9768,22.9101,22.9768,458.43452225468,0
+PEXL.US,D,20190204,000000,23.0945,23.0945,23.0945,23.0945,2.0062779967382,0
+PEXL.US,D,20190205,000000,23.2739,23.2869,23.2739,23.2869,250.78474959228,0
+PEXL.US,D,20190206,000000,23.4115,23.4893,23.4115,23.4613,1171.6663500951,0
+PEXL.US,D,20190207,000000,23.0376,23.0556,23.0278,23.0556,8343.1070494359,0
+PEXL.US,D,20190208,000000,23.0766,23.1114,23.0766,23.1114,250.78474959228,0
+PEXL.US,D,20190211,000000,23.2311,23.2311,23.2311,23.2311,10.031389983691,0
+PEXL.US,D,20190212,000000,23.585,23.585,23.585,23.585,10.031389983691,0
+PEXL.US,D,20190213,000000,23.7844,23.7864,23.7604,23.7604,2290.1663332767,0
+PEXL.US,D,20190214,000000,23.8032,23.8522,23.7844,23.8072,3967.4147385498,0
+PEXL.US,D,20190215,000000,23.9717,24.0285,23.9717,24.0285,609.90851100842,0
+PEXL.US,D,20190219,000000,23.9987,24.1073,23.9987,24.0834,4375.6923108861,0
+PEXL.US,D,20190220,000000,24.2469,24.2469,24.1671,24.1831,4376.6954498844,0
+PEXL.US,D,20190221,000000,24.1571,24.1571,24.0375,24.1443,1728.40849419,0
+PEXL.US,D,20190222,000000,24.3456,24.4432,24.3456,24.4432,428.34035230361,0
+PEXL.US,D,20190225,000000,24.6566,24.6566,24.535,24.535,408.27757233623,0
+PEXL.US,D,20190226,000000,24.4174,24.4174,24.4004,24.4004,609.90851100842,0
+PEXL.US,D,20190227,000000,24.1472,24.2519,24.1472,24.2519,711.2255498437,0
+PEXL.US,D,20190228,000000,24.1472,24.1571,24.1472,24.1472,609.90851100842,0
+PEXL.US,D,20190301,000000,24.3556,24.4592,24.3556,24.4592,813.54572767735,0
+PEXL.US,D,20190304,000000,24.1571,24.3546,24.1472,24.3546,813.54572767735,0
+PEXL.US,D,20190305,000000,24.3167,24.3167,24.3127,24.3127,529.65739113889,0
+PEXL.US,D,20190306,000000,24.0873,24.0873,23.9678,23.9678,448.40313227099,0
+PEXL.US,D,20190307,000000,23.6757,23.7364,23.6757,23.7364,408.27757233623,0
+PEXL.US,D,20190308,000000,23.5371,23.7206,23.5371,23.7206,1528.7838335145,0
+PEXL.US,D,20190311,000000,24.0973,24.0973,24.0973,24.0973,20.062779967382,0
+PEXL.US,D,20190312,000000,24.1472,24.1472,24.1273,24.1323,599.87712102473,0
+PEXL.US,D,20190313,000000,24.3556,24.3556,24.2319,24.2369,711.2255498437,0
+PEXL.US,D,20190314,000000,24.1521,24.1521,24.1521,24.1521,5.0156949918456,0
+PEXL.US,D,20190315,000000,24.4552,24.4552,24.4034,24.4034,424.32779631013,0
+PEXL.US,D,20190318,000000,24.4942,24.4942,24.4752,24.4752,459.43766125305,0
+PEXL.US,D,20190319,000000,24.55,24.55,24.55,24.55,60.188339902147,0
+PEXL.US,D,20190320,000000,24.4752,24.4752,24.4432,24.4432,4133.9358122791,0
+PEXL.US,D,20190321,000000,24.9567,24.9567,24.9567,24.9567,60.188339902147,0
+PEXL.US,D,20190322,000000,24.2011,24.2011,24.2011,24.2011,4.0125559934764,0
+PEXL.US,D,20190325,000000,24.1482,24.1521,24.1482,24.1521,302.94797750747,0
+PEXL.US,D,20190326,000000,24.3007,24.3007,24.3007,24.3007,4.0125559934764,0
+PEXL.US,D,20190327,000000,24.1621,24.1621,24.1621,24.1621,4.0125559934764,0
+PEXL.US,D,20190328,000000,24.4154,24.4154,24.3436,24.3436,522.63541815031,0
+PEXL.US,D,20190329,000000,24.5659,24.5659,24.5659,24.5659,1.0031389983691,0
+PEXL.US,D,20190401,000000,25.0484,25.0484,25.0484,25.0484,4.0125559934764,0
+PEXL.US,D,20190402,000000,25.0524,25.0524,25.0524,25.0524,3.0094169951073,0
+PEXL.US,D,20190403,000000,25.3255,25.3255,25.3255,25.3255,4.0125559934764,0
+PEXL.US,D,20190404,000000,25.3384,25.3384,25.3384,25.3384,4.0125559934764,0
+PEXL.US,D,20190405,000000,25.3943,25.3943,25.3943,25.3943,5.0156949918456,0
+PEXL.US,D,20190408,000000,25.4721,25.4721,25.4721,25.4721,4.0125559934764,0
+PEXL.US,D,20190409,000000,25.173,25.173,25.173,25.173,91.285648851589,0
+PEXL.US,D,20190410,000000,25.4023,25.4023,25.4023,25.4023,4.0125559934764,0
+PEXL.US,D,20190411,000000,25.4521,25.4521,25.4521,25.4521,4.0125559934764,0
+PEXL.US,D,20190412,000000,25.6774,25.6774,25.6774,25.6774,4.0125559934764,0
+PEXL.US,D,20190415,000000,25.6335,25.6335,25.6335,25.6335,4.0125559934764,0
+PEXL.US,D,20190416,000000,25.6893,25.6893,25.6893,25.6893,4.0125559934764,0
+PEXL.US,D,20190417,000000,25.5309,25.5309,25.5309,25.5309,4.0125559934764,0
+PEXL.US,D,20190418,000000,25.5249,25.5249,25.5079,25.5079,6100.0882490826,0
+PEXL.US,D,20190422,000000,25.4521,25.4521,25.4521,25.4521,4.0125559934764,0
+PEXL.US,D,20190423,000000,25.6824,25.6824,25.6824,25.6824,2.0062779967382,0
+PEXL.US,D,20190424,000000,25.7541,25.7541,25.7541,25.7541,1.0031389983691,0
+PEXL.US,D,20190426,000000,25.5707,25.5707,25.5707,25.5707,3.0094169951073,0
+PEXL.US,D,20190429,000000,25.5627,25.5627,25.5627,25.5627,1.0031389983691,0
+PEXL.US,D,20190430,000000,25.5299,25.5299,25.5299,25.5299,77.241702874422,0
+PEXL.US,D,20190501,000000,25.2468,25.2468,25.2468,25.2468,15.047084975537,0
+PEXL.US,D,20190502,000000,25.2676,25.2676,25.2676,25.2676,1.0031389983691,0
+PEXL.US,D,20190503,000000,25.4979,25.4979,25.4979,25.4979,1.0031389983691,0
+PEXL.US,D,20190506,000000,25.2048,25.2048,25.2048,25.2048,61.191478900516,0
+PEXL.US,D,20190507,000000,24.6486,24.6486,24.6486,24.6486,1.0031389983691,0
+PEXL.US,D,20190508,000000,24.5718,24.5718,24.5718,24.5718,3.0094169951073,0
+PEXL.US,D,20190509,000000,24.4114,24.4114,24.4114,24.4114,30.094169951073,0
+PEXL.US,D,20190510,000000,24.4054,24.4054,24.3944,24.4044,2034.3658886926,0
+PEXL.US,D,20190513,000000,23.5222,23.5241,23.5222,23.5241,302.94797750747,0
+PEXL.US,D,20190514,000000,23.6578,23.8003,23.6578,23.8003,312.97936749116,0
+PEXL.US,D,20190515,000000,23.9319,23.9319,23.9319,23.9319,1.0031389983691,0
+PEXL.US,D,20190516,000000,23.901,23.901,23.901,23.901,7.0219729885838,0
+PEXL.US,D,20190517,000000,23.568,23.568,23.568,23.568,1.0031389983691,0
+PEXL.US,D,20190520,000000,23.1384,23.1384,23.1384,23.1384,10.031389983691,0
+PEXL.US,D,20190521,000000,23.4613,23.4613,23.4613,23.4613,61.191478900516,0
+PEXL.US,D,20190522,000000,23.3607,23.3607,23.3297,23.3297,105.32959482876,0
+PEXL.US,D,20190523,000000,22.932,22.932,22.932,22.932,1.0031389983691,0
+PEXL.US,D,20190524,000000,23.0138,23.0138,23.0138,23.0138,1.0031389983691,0
+PEXL.US,D,20190528,000000,22.8682,22.8682,22.8682,22.8682,1.0031389983691,0
+PEXL.US,D,20190529,000000,22.7855,22.7855,22.7855,22.7855,25.078474959228,0
+PEXL.US,D,20190530,000000,22.8254,22.8254,22.8254,22.8254,1.0031389983691,0
+PEXL.US,D,20190531,000000,22.5193,22.5193,22.5193,22.5193,1.0031389983691,0
+PEXL.US,D,20190603,000000,22.6709,22.6709,22.6709,22.6709,1.0031389983691,0
+PEXL.US,D,20190604,000000,23.3935,23.3935,23.3935,23.3935,4.0125559934764,0
+PEXL.US,D,20190605,000000,23.4883,23.4883,23.4883,23.4883,2.0062779967382,0
+PEXL.US,D,20190606,000000,23.6568,23.6568,23.6568,23.6568,2.0062779967382,0
+PEXL.US,D,20190607,000000,23.9299,23.9299,23.9299,23.9299,2.0062779967382,0
+PEXL.US,D,20190610,000000,24.2319,24.2319,24.2319,24.2319,4.0125559934764,0
+PEXL.US,D,20190611,000000,24.2648,24.2648,24.2648,24.2648,1.0031389983691,0
+PEXL.US,D,20190612,000000,24.1233,24.1233,24.1233,24.1233,2.0062779967382,0
+PEXL.US,D,20190613,000000,24.2249,24.2249,24.2249,24.2249,1.0031389983691,0
+PEXL.US,D,20190614,000000,24.0146,24.0146,24.0146,24.0146,2.0062779967382,0
+PEXL.US,D,20190617,000000,23.9518,23.9518,23.9518,23.9518,2.0062779967382,0
+PEXL.US,D,20190618,000000,24.4064,24.4064,24.4064,24.4064,1.0031389983691,0
+PEXL.US,D,20190619,000000,24.522,24.522,24.522,24.522,2.0062779967382,0
+PEXL.US,D,20190620,000000,24.7403,24.7403,24.7403,24.7403,2.0062779967382,0
+PEXL.US,D,20190621,000000,24.6765,24.6765,24.6765,24.6765,1.0031389983691,0
+PEXL.US,D,20190624,000000,24.6436,24.6436,24.6436,24.6436,1.0031389983691,0
+PEXL.US,D,20190625,000000,24.4392,24.4392,24.4392,24.4392,1.0031389983691,0
+PEXL.US,D,20190626,000000,24.6845,24.6845,24.6845,24.6845,32.100447947812,0
+PEXL.US,D,20190627,000000,24.9217,24.9217,24.9217,24.9217,1.0031389983691,0
+PEXL.US,D,20190628,000000,25.1361,25.1361,25.1361,25.1361,31.097308949442,0
+PEXL.US,D,20190701,000000,25.4481,25.4481,25.4481,25.4481,5.0156949918456,0
+PEXL.US,D,20190702,000000,25.2846,25.2846,25.2846,25.2846,1.0031389983691,0
+PEXL.US,D,20190703,000000,25.3873,25.3873,25.3873,25.3873,4.0125559934764,0
+PEXL.US,D,20190705,000000,25.2158,25.2158,25.2158,25.2158,1.0031389983691,0
+PEXL.US,D,20190708,000000,24.9597,24.9597,24.9597,24.9597,1.0031389983691,0
+PEXL.US,D,20190709,000000,24.9547,24.9547,24.9547,24.9547,1.0031389983691,0
+PEXL.US,D,20190710,000000,25.0095,25.0095,25.0095,25.0095,90.28250985322,0
+PEXL.US,D,20190711,000000,25.0294,25.0294,25.0294,25.0294,1.0031389983691,0
+PEXL.US,D,20190712,000000,25.3046,25.3046,25.3046,25.3046,90.28250985322,0
+PEXL.US,D,20190715,000000,25.3305,25.3305,25.3305,25.3305,1.0031389983691,0
+PEXL.US,D,20190716,000000,25.3225,25.3474,25.2856,25.2856,788.46725271812,0
+PEXL.US,D,20190717,000000,25.168,25.168,25.168,25.168,1.0031389983691,0
+PEXL.US,D,20190718,000000,25.2746,25.2746,25.2746,25.2746,1.0031389983691,0
+PEXL.US,D,20190719,000000,25.3564,25.3564,25.3564,25.3564,4.0125559934764,0
+PEXL.US,D,20190722,000000,25.494,25.494,25.494,25.494,1.0031389983691,0
+PEXL.US,D,20190723,000000,25.8488,25.8488,25.8488,25.8488,1.0031389983691,0
+PEXL.US,D,20190724,000000,26.2307,26.2307,26.2307,26.2307,1.0031389983691,0
+PEXL.US,D,20190725,000000,25.9516,25.9516,25.9516,25.9516,1.0031389983691,0
+PEXL.US,D,20190726,000000,26.0412,26.0412,26.0412,26.0412,1.0031389983691,0
+PEXL.US,D,20190729,000000,26.0114,26.0114,26.0114,26.0114,1.0031389983691,0
+PEXL.US,D,20190730,000000,26.0004,26.0004,26.0004,26.0004,1.0031389983691,0
+PEXL.US,D,20190731,000000,25.5917,25.5917,25.5917,25.5917,1.0031389983691,0
+PEXL.US,D,20190801,000000,25.193,25.193,25.193,25.193,1.0031389983691,0
+PEXL.US,D,20190802,000000,24.7174,24.8151,24.7174,24.8151,407.27443333786,0
+PEXL.US,D,20190805,000000,24.0077,24.0077,24.0077,24.0077,1.0031389983691,0
+PEXL.US,D,20190806,000000,24.2808,24.2957,24.2708,24.2957,508.59147217314,0
+PEXL.US,D,20190807,000000,24.3436,24.4712,24.3296,24.4712,4667.6057594115,0
+PEXL.US,D,20190808,000000,25.0404,25.0404,25.0404,25.0404,1.0031389983691,0
+PEXL.US,D,20190809,000000,24.7653,24.7653,24.6865,24.7244,407.27443333786,0
+PEXL.US,D,20190812,000000,24.4942,24.541,24.3336,24.3336,200.62779967382,0
+PEXL.US,D,20190813,000000,24.7553,24.8051,24.7553,24.7782,508.59147217314,0
+PEXL.US,D,20190814,000000,24.0864,24.0864,23.9877,23.9877,100.31389983691,0
+PEXL.US,D,20190815,000000,23.8711,23.9757,23.8711,23.9757,302.94797750747,0
+PEXL.US,D,20190816,000000,24.4373,24.4373,24.4373,24.4373,1.0031389983691,0
+PEXL.US,D,20190819,000000,24.6965,24.7802,24.6965,24.7802,407.27443333786,0
+PEXL.US,D,20190820,000000,24.5828,24.5828,24.5828,24.5828,1.0031389983691,0
+PEXL.US,D,20190821,000000,24.7802,24.7802,24.7802,24.7802,1.0031389983691,0
+PEXL.US,D,20190822,000000,24.7563,24.7563,24.7563,24.7563,1.0031389983691,0
+PEXL.US,D,20190823,000000,23.8681,23.8681,23.8681,23.8681,1.0031389983691,0
+PEXL.US,D,20190826,000000,24.0685,24.0685,24.0685,24.0685,1.0031389983691,0
+PEXL.US,D,20190827,000000,24.0335,24.0335,24.0335,24.0335,1.0031389983691,0
+PEXL.US,D,20190828,000000,24.1601,24.1601,24.1601,24.1601,1.0031389983691,0
+PEXL.US,D,20190829,000000,24.6167,24.6167,24.6167,24.6167,1.0031389983691,0
+PEXL.US,D,20190830,000000,24.6486,24.6486,24.6486,24.6486,80.251119869529,0
+PEXL.US,D,20190903,000000,24.3127,24.3127,24.3127,24.3127,20.062779967382,0
+PEXL.US,D,20190904,000000,24.7583,24.7583,24.7583,24.7583,1.0031389983691,0
+PEXL.US,D,20190905,000000,25.4003,25.4003,25.4003,25.4003,1.0031389983691,0
+PEXL.US,D,20190906,000000,25.4451,25.4451,25.4451,25.4451,20.062779967382,0
+PEXL.US,D,20190909,000000,25.6107,25.6107,25.6107,25.6107,1.0031389983691,0
+PEXL.US,D,20190910,000000,25.7053,25.7053,25.7053,25.7053,1.0031389983691,0
+PEXL.US,D,20190911,000000,26.0144,26.0672,26.0144,26.0672,100.31389983691,0
+PEXL.US,D,20190912,000000,26.1499,26.1499,26.1499,26.1499,1.0031389983691,0
+PEXL.US,D,20190913,000000,26.1798,26.1798,26.1798,26.1798,1.0031389983691,0
+PEXL.US,D,20190916,000000,26.0462,26.0462,26.0462,26.0462,1.0031389983691,0
+PEXL.US,D,20190917,000000,26.0342,26.0342,26.0342,26.0342,1.0031389983691,0
+PEXL.US,D,20190918,000000,25.9894,25.9894,25.9894,25.9894,1.0031389983691,0
+PEXL.US,D,20190919,000000,25.9466,25.9466,25.9466,25.9466,1.0031389983691,0
+PEXL.US,D,20190920,000000,25.823,25.823,25.823,25.823,11.03452898206,0
+PEXL.US,D,20190923,000000,25.8349,25.8349,25.8349,25.8349,1.0031389983691,0
+PEXL.US,D,20190924,000000,25.6724,25.6724,25.5109,25.5109,100.31389983691,0
+PEXL.US,D,20190925,000000,25.806,25.806,25.806,25.806,1.0031389983691,0
+PEXL.US,D,20190926,000000,25.7223,25.7223,25.7223,25.7223,1.0031389983691,0
+PEXL.US,D,20190927,000000,25.4292,25.4292,25.4292,25.4292,1.0031389983691,0
+PEXL.US,D,20190930,000000,25.6345,25.6345,25.6345,25.6345,1.0031389983691,0
+PEXL.US,D,20191001,000000,25.191,25.191,25.191,25.191,1.0031389983691,0
+PEXL.US,D,20191002,000000,24.7254,24.7254,24.7254,24.7254,1.0031389983691,0
+PEXL.US,D,20191003,000000,24.9357,24.9357,24.9357,24.9357,1.0031389983691,0
+PEXL.US,D,20191004,000000,25.2518,25.2518,25.2518,25.2518,1.0031389983691,0
+PEXL.US,D,20191007,000000,25.2158,25.2158,25.1262,25.1262,981.06994040499,0
+PEXL.US,D,20191008,000000,24.4812,24.4812,24.4812,24.4812,1.0031389983691,0
+PEXL.US,D,20191009,000000,24.7723,24.7723,24.7723,24.7723,1.0031389983691,0
+PEXL.US,D,20191010,000000,24.9277,24.9277,24.9277,24.9277,1.0031389983691,0
+PEXL.US,D,20191011,000000,25.4421,25.4421,25.4421,25.4421,1.0031389983691,0
+PEXL.US,D,20191014,000000,25.3654,25.3654,25.3654,25.3654,1.0031389983691,0
+PEXL.US,D,20191015,000000,25.7023,25.7023,25.6625,25.6625,100.31389983691,0
+PEXL.US,D,20191016,000000,25.5587,25.5587,25.5587,25.5587,1.0031389983691,0
+PEXL.US,D,20191017,000000,25.7243,25.7243,25.7243,25.7243,1.0031389983691,0
+PEXL.US,D,20191018,000000,25.5957,25.5957,25.5957,25.5957,1.0031389983691,0
+PEXL.US,D,20191021,000000,25.7801,25.7801,25.7801,25.7801,1.0031389983691,0
+PEXL.US,D,20191022,000000,25.6794,25.6794,25.6794,25.6794,1.0031389983691,0
+PEXL.US,D,20191023,000000,25.7522,25.7522,25.7143,25.7143,100.31389983691,0
+PEXL.US,D,20191024,000000,25.9156,25.9156,25.9156,25.9156,1.0031389983691,0
+PEXL.US,D,20191025,000000,26.1509,26.1509,26.1509,26.1509,1.0031389983691,0
+PEXL.US,D,20191028,000000,26.44,26.44,26.44,26.44,1.0031389983691,0
+PEXL.US,D,20191029,000000,26.3403,26.3403,26.3403,26.3403,1.0031389983691,0
+PEXL.US,D,20191030,000000,26.2795,26.2795,26.2795,26.2795,1.0031389983691,0
+PEXL.US,D,20191031,000000,25.9894,26.127,25.9894,26.127,100.31389983691,0
+PEXL.US,D,20191101,000000,26.6364,26.6364,26.6364,26.6364,1.0031389983691,0
+PEXL.US,D,20191104,000000,26.8078,27.0221,26.8078,27.0221,184.57757569992,0
+PEXL.US,D,20191105,000000,27.0751,27.0939,27.0401,27.0401,840.63048063332,0
+PEXL.US,D,20191106,000000,26.8028,26.8028,26.8028,26.8028,1.0031389983691,0
+PEXL.US,D,20191107,000000,27.0451,27.0451,26.9673,26.9673,1944.0833788393,0
+PEXL.US,D,20191108,000000,26.9853,27.1299,26.9853,27.1299,406.27129433949,0
+PEXL.US,D,20191111,000000,26.9953,27.0651,26.9953,27.0271,507.58833317477,0
+PEXL.US,D,20191112,000000,27.1837,27.2036,27.079,27.079,301.9448385091,0
+PEXL.US,D,20191113,000000,26.9653,27.0281,26.9653,27.0281,840.63048063332,0
+PEXL.US,D,20191114,000000,26.9833,27.0451,26.9833,27.0451,1075.3650062517,0
+PEXL.US,D,20191115,000000,27.2933,27.2933,27.2933,27.2933,11.03452898206,0
+PEXL.US,D,20191118,000000,27.2505,27.2505,27.1986,27.1986,200.62779967382,0
+PEXL.US,D,20191119,000000,27.2724,27.3123,27.2136,27.2883,599.87712102473,0
+PEXL.US,D,20191120,000000,27.2724,27.2724,27.079,27.079,141.44259877004,0
+PEXL.US,D,20191121,000000,26.9753,26.9753,26.9753,26.9753,28.087891954335,0
+PEXL.US,D,20191122,000000,27.0431,27.0431,27.0431,27.0431,28.087891954335,0
+PEXL.US,D,20191125,000000,27.4408,27.4608,27.4408,27.4608,200.62779967382,0
+PEXL.US,D,20191126,000000,27.5306,27.5306,27.5306,27.5306,23.07219696249,0
+PEXL.US,D,20191127,000000,27.6502,27.6941,27.6502,27.6941,100.31389983691,0
+PEXL.US,D,20191129,000000,27.4976,27.4976,27.4976,27.4976,28.087891954335,0
+PEXL.US,D,20191202,000000,27.2325,27.2724,27.2146,27.2146,429.34349130198,0
+PEXL.US,D,20191203,000000,26.8467,26.9623,26.8318,26.9623,366.14573440473,0
+PEXL.US,D,20191204,000000,27.2185,27.2185,27.2185,27.2185,10.031389983691,0
+PEXL.US,D,20191205,000000,27.2535,27.2535,27.2535,27.2535,28.087891954335,0
+PEXL.US,D,20191206,000000,27.5874,27.5874,27.5764,27.5764,301.9448385091,0
+PEXL.US,D,20191209,000000,27.392,27.392,27.392,27.392,166.52107372927,0
+PEXL.US,D,20191210,000000,27.386,27.386,27.386,27.386,40.125559934764,0
+PEXL.US,D,20191211,000000,27.6652,27.6652,27.6652,27.6652,28.087891954335,0
+PEXL.US,D,20191212,000000,28.0958,28.0958,28.0958,28.0958,23.07219696249,0
+PEXL.US,D,20191213,000000,28.1118,28.2812,28.0021,28.0021,1164.6443771065,0
+PEXL.US,D,20191216,000000,28.1816,28.2274,28.1816,28.2274,301.9448385091,0
+PEXL.US,D,20191217,000000,28.2114,28.2444,28.2114,28.2444,464.4533562449,0
+PEXL.US,D,20191218,000000,28.4058,28.4058,28.2304,28.2812,785.45783572301,0
+PEXL.US,D,20191219,000000,28.4457,28.4457,28.4457,28.4457,301.9448385091,0
+PEXL.US,D,20191220,000000,28.5843,28.5843,28.5753,28.5753,325.01703547159,0
+PEXL.US,D,20191223,000000,28.664,28.664,28.6471,28.6471,138.43318177494,0
+PEXL.US,D,20191224,000000,28.6072,28.6072,28.6072,28.6072,1.0031389983691,0
+PEXL.US,D,20191226,000000,28.6839,28.6839,28.6839,28.6839,200.62779967382,0
+PEXL.US,D,20191227,000000,28.674,28.674,28.6561,28.6561,135.42376477983,0
+PEXL.US,D,20191230,000000,28.5563,28.5563,28.5563,28.5563,8.0251119869529,0
+PEXL.US,D,20191231,000000,28.6072,28.6072,28.6072,28.6072,58.182061905409,0
+PEXL.US,D,20200102,000000,28.6551,28.8424,28.6551,28.8424,401.25559934764,0
+PEXL.US,D,20200103,000000,28.5663,28.5663,28.5663,28.5663,37.116142939657,0
+PEXL.US,D,20200106,000000,28.5155,28.5155,28.4657,28.5045,1055.3022262843,0
+PEXL.US,D,20200107,000000,28.7009,28.7009,28.7009,28.7009,1.0031389983691,0
+PEXL.US,D,20200108,000000,28.7238,28.8116,28.7238,28.7757,477.4941632237,0
+PEXL.US,D,20200109,000000,28.9052,28.9062,28.9052,28.9062,164.51479573253,0
+PEXL.US,D,20200110,000000,28.7507,28.7507,28.7507,28.7507,69.216590887469,0
+PEXL.US,D,20200113,000000,28.7527,28.969,28.7527,28.969,519.6260011552,0
+PEXL.US,D,20200114,000000,29.0738,29.0738,29.0738,29.0738,22.06905796412,0
+PEXL.US,D,20200115,000000,29.1475,29.1475,29.0338,29.0338,2026.3407767056,0
+PEXL.US,D,20200116,000000,29.2871,29.3479,29.2571,29.3479,615.92734499863,0
+PEXL.US,D,20200117,000000,29.4257,29.4257,29.3669,29.3738,372.16456839494,0
+PEXL.US,D,20200121,000000,29.1455,29.1455,29.1455,29.1455,66.207173892361,0
+PEXL.US,D,20200122,000000,29.3369,29.3369,29.1415,29.1415,100.31389983691,0
+PEXL.US,D,20200123,000000,29.2053,29.2053,29.2053,29.2053,1.0031389983691,0
+PEXL.US,D,20200124,000000,28.8604,28.8604,28.8454,28.8454,302.94797750747,0
+PEXL.US,D,20200127,000000,28.1696,28.1696,28.1696,28.1696,28.087891954335,0
+PEXL.US,D,20200128,000000,28.5195,28.5195,28.5195,28.5195,28.087891954335,0
+PEXL.US,D,20200129,000000,28.2772,28.2772,28.2772,28.2772,28.087891954335,0
+PEXL.US,D,20200130,000000,27.9363,28.1406,27.9363,28.1406,839.62734163495,0
+PEXL.US,D,20200131,000000,27.396,27.396,27.396,27.396,1.0031389983691,0
+PEXL.US,D,20200203,000000,27.7001,27.7001,27.7001,27.7001,3.0094169951073,0
+PEXL.US,D,20200204,000000,28.3052,28.3052,28.3052,28.3052,56.17578390867,0
+PEXL.US,D,20200205,000000,28.6501,28.6501,28.6501,28.6501,32.100447947812,0
+PEXL.US,D,20200206,000000,28.5773,28.5773,28.5773,28.5773,32.100447947812,0
+PEXL.US,D,20200207,000000,28.366,28.4048,28.2154,28.2154,973.04482841804,0
+PEXL.US,D,20200210,000000,28.2254,28.3161,28.2254,28.3161,100.31389983691,0
+PEXL.US,D,20200211,000000,28.5933,28.5933,28.5933,28.5933,30.094169951073,0
+PEXL.US,D,20200212,000000,28.9082,28.9082,28.9082,28.9082,32.100447947812,0
+PEXL.US,D,20200213,000000,28.8076,28.8076,28.8076,28.8076,32.100447947812,0
+PEXL.US,D,20200214,000000,28.6591,28.6591,28.6591,28.6591,2.0062779967382,0
+PEXL.US,D,20200218,000000,28.4198,28.4198,28.4058,28.4058,379.18654138352,0
+PEXL.US,D,20200219,000000,28.7338,28.7348,28.7338,28.7348,100.31389983691,0
+PEXL.US,D,20200220,000000,28.346,28.5713,28.338,28.5713,506.5851941764,0
+PEXL.US,D,20200221,000000,28.0868,28.0868,28.0868,28.0868,32.100447947812,0
+PEXL.US,D,20200224,000000,27.0202,27.0202,27.0202,27.0202,32.100447947812,0
+PEXL.US,D,20200225,000000,26.2027,26.2027,26.116,26.116,103.32331683202,0
+PEXL.US,D,20200226,000000,25.9037,25.9037,25.9037,25.9037,1.0031389983691,0
+PEXL.US,D,20200227,000000,25.0394,25.0394,25.0394,25.0394,32.100447947812,0
+PEXL.US,D,20200228,000000,24.7483,24.7613,24.7483,24.7613,449.40627126936,0
+PEXL.US,D,20200302,000000,25.6335,25.6335,25.6335,25.6335,1.0031389983691,0
+PEXL.US,D,20200303,000000,25.6285,25.6285,25.0564,25.0823,1298.0618638896,0
+PEXL.US,D,20200304,000000,25.9984,25.9984,25.9984,25.9984,1.0031389983691,0
+PEXL.US,D,20200305,000000,25.0454,25.0454,25.0454,25.0454,1.0031389983691,0
+PEXL.US,D,20200306,000000,24.6148,24.6148,24.6148,24.6148,79.24798087116,0
+PEXL.US,D,20200309,000000,22.6171,22.6171,22.6171,22.6171,88.276231856482,0
+PEXL.US,D,20200310,000000,22.7715,23.6478,22.7715,23.6478,200.62779967382,0
+PEXL.US,D,20200311,000000,22.4077,22.4077,22.4077,22.4077,1.0031389983691,0
+PEXL.US,D,20200312,000000,20.3841,20.3841,20.3841,20.3841,1.0031389983691,0
+PEXL.US,D,20200313,000000,21.0489,21.6401,21.0489,21.6401,105.32959482876,0
+PEXL.US,D,20200316,000000,19.2904,19.2904,19.2904,19.2904,1.0031389983691,0
+PEXL.US,D,20200317,000000,20.4657,20.4657,20.4657,20.4657,1.0031389983691,0
+PEXL.US,D,20200318,000000,18.7013,18.7013,18.7013,18.7013,1.0031389983691,0
+PEXL.US,D,20200319,000000,19.4838,19.4838,19.4838,19.4838,5.0156949918456,0
+PEXL.US,D,20200320,000000,18.7661,18.7661,18.7661,18.7661,1.0031389983691,0
+PEXL.US,D,20200323,000000,18.5727,18.5727,18.5727,18.5727,1.0031389983691,0
+PEXL.US,D,20200325,000000,21.022,21.022,21.022,21.022,1.0031389983691,0
+PEXL.US,D,20200326,000000,22.1186,22.1186,22.1186,22.1186,1.0031389983691,0
+PEXL.US,D,20200327,000000,21.1167,21.1167,21.1167,21.1167,1.0031389983691,0
+PEXL.US,D,20200330,000000,21.7836,21.7836,21.7836,21.7836,83.260536864636,0
+PEXL.US,D,20200331,000000,21.4506,21.4506,21.4506,21.4506,1.0031389983691,0
+PEXL.US,D,20200401,000000,20.3811,20.3811,20.3811,20.3811,1.0031389983691,0
+PEXL.US,D,20200402,000000,20.6412,20.6412,20.6412,20.6412,1.0031389983691,0
+PEXL.US,D,20200403,000000,20.5664,20.5664,20.2783,20.2783,1595.9941464053,0
+PEXL.US,D,20200406,000000,22.0189,22.0189,22.0189,22.0189,1.0031389983691,0
+PEXL.US,D,20200407,000000,22.2312,22.2312,22.2312,22.2312,1.0031389983691,0
+PEXL.US,D,20200408,000000,23.0556,23.0556,23.0556,23.0556,1.0031389983691,0
+PEXL.US,D,20200409,000000,23.8152,23.8152,23.4075,23.4075,1362.2627597853,0
+PEXL.US,D,20200413,000000,23.0446,23.0446,23.0446,23.0446,1.0031389983691,0
+PEXL.US,D,20200414,000000,23.6806,23.6806,23.6806,23.6806,1.0031389983691,0
+PEXL.US,D,20200415,000000,22.8981,22.8981,22.8981,22.8981,1.0031389983691,0
+PEXL.US,D,20200416,000000,23.0716,23.0716,23.0716,23.0716,1.0031389983691,0
+PEXL.US,D,20200417,000000,23.7276,23.7276,23.7276,23.7276,1.0031389983691,0
+PEXL.US,D,20200420,000000,23.3597,23.3597,23.3597,23.3597,44.138115928241,0
+PEXL.US,D,20200421,000000,22.62,22.62,22.62,22.62,44.138115928241,0
+PEXL.US,D,20200422,000000,23.2679,23.2679,23.2679,23.2679,44.138115928241,0
+PEXL.US,D,20200423,000000,23.3965,23.3965,23.3965,23.3965,44.138115928241,0
+PEXL.US,D,20200424,000000,23.8062,23.8062,23.8062,23.8062,44.138115928241,0
+PEXL.US,D,20200427,000000,24.4323,24.4323,24.4323,24.4323,16.050223973906,0
+PEXL.US,D,20200428,000000,24.548,24.548,24.548,24.548,2.0062779967382,0
+PEXL.US,D,20200429,000000,25.5567,25.5567,25.5567,25.5567,2.0062779967382,0
+PEXL.US,D,20200430,000000,24.8909,24.8909,24.8909,24.8909,2.0062779967382,0
+PEXL.US,D,20200501,000000,23.9199,23.9199,23.9199,23.9199,2.0062779967382,0
+PEXL.US,D,20200504,000000,23.9359,23.9359,23.9359,23.9359,17.053362972275,0
+PEXL.US,D,20200505,000000,24.3426,24.3426,24.3426,24.3426,2.0062779967382,0
+PEXL.US,D,20200506,000000,24.3665,24.3665,24.3665,24.3665,2.0062779967382,0
+PEXL.US,D,20200507,000000,24.7921,24.7921,24.7921,24.7921,2.0062779967382,0
+PEXL.US,D,20200508,000000,25.4033,25.4033,25.4033,25.4033,2.0062779967382,0
+PEXL.US,D,20200511,000000,25.3026,25.3026,25.3026,25.3026,4.0125559934764,0
+PEXL.US,D,20200512,000000,24.6327,24.6327,24.6327,24.6327,4.0125559934764,0
+PEXL.US,D,20200513,000000,23.9279,23.9279,23.9279,23.9279,4.0125559934764,0
+PEXL.US,D,20200514,000000,24.217,24.217,24.217,24.217,1.0031389983691,0
+PEXL.US,D,20200515,000000,24.2798,24.2798,24.2798,24.2798,4.0125559934764,0
+PEXL.US,D,20200518,000000,25.475,25.475,25.475,25.475,4.0125559934764,0
+PEXL.US,D,20200519,000000,25.4172,25.4172,25.4172,25.4172,4.0125559934764,0
+PEXL.US,D,20200520,000000,25.9226,25.9226,25.9226,25.9226,4.0125559934764,0
+PEXL.US,D,20200521,000000,25.6325,25.6325,25.6325,25.6325,4.0125559934764,0
+PEXL.US,D,20200522,000000,25.6953,25.6953,25.6953,25.6953,4.0125559934764,0
+PEXL.US,D,20200526,000000,26.3273,26.3273,26.3273,26.3273,4.0125559934764,0
+PEXL.US,D,20200527,000000,26.759,26.759,26.759,26.759,1.0031389983691,0
+PEXL.US,D,20200528,000000,26.5048,26.5048,26.5048,26.5048,1.0031389983691,0
+PEXL.US,D,20200529,000000,26.6334,26.6334,26.6334,26.6334,1.0031389983691,0
+PEXL.US,D,20200601,000000,26.9016,26.9016,26.9016,26.9016,1.0031389983691,0
+PEXL.US,D,20200602,000000,27.1239,27.1239,27.1239,27.1239,1.0031389983691,0
+PEXL.US,D,20200603,000000,27.7977,27.7977,27.7977,27.7977,1.0031389983691,0
+PEXL.US,D,20200604,000000,27.6861,27.6861,27.6861,27.6861,1.0031389983691,0
+PEXL.US,D,20200605,000000,28.7557,28.7557,28.5315,28.5315,100.31389983691,0
+PEXL.US,D,20200608,000000,28.7956,28.7956,28.7956,28.7956,131.41120878635,0
+PEXL.US,D,20200609,000000,28.4786,28.4786,28.3191,28.3191,100.31389983691,0
+PEXL.US,D,20200610,000000,27.9941,27.9941,27.9941,27.9941,1.0031389983691,0
+PEXL.US,D,20200611,000000,26.112,26.112,26.0303,26.0303,101.31703883528,0
+PEXL.US,D,20200612,000000,26.5168,26.5168,26.5168,26.5168,1.0031389983691,0
+PEXL.US,D,20200615,000000,26.8098,26.8098,26.8098,26.8098,1.0031389983691,0
+PEXL.US,D,20200616,000000,27.2714,27.2714,27.2684,27.2684,100.31389983691,0
+PEXL.US,D,20200617,000000,27.1279,27.1359,27.1279,27.1359,101.31703883528,0
+PEXL.US,D,20200618,000000,26.9983,26.9983,26.9983,26.9983,1.0031389983691,0
+PEXL.US,D,20200619,000000,26.9723,26.9723,26.9723,26.9723,1.0031389983691,0
+PEXL.US,D,20200622,000000,27.078,27.078,27.078,27.078,1.0031389983691,0
+PEXL.US,D,20200623,000000,27.1957,27.1957,27.1957,27.1957,102.32017783365,0
+PEXL.US,D,20200624,000000,26.7202,26.7202,26.3483,26.3483,101.31703883528,0
+PEXL.US,D,20200625,000000,26.2665,26.6134,26.2665,26.6134,108.33901182386,0
+PEXL.US,D,20200626,000000,26.3164,26.3164,26.2277,26.2277,100.31389983691,0
+PEXL.US,D,20200629,000000,26.6464,26.6464,26.6464,26.6464,1.0031389983691,0
+PEXL.US,D,20200630,000000,27.0979,27.2106,27.0979,27.2106,103.32331683202,0
+PEXL.US,D,20200701,000000,27.1677,27.1677,26.9793,26.9793,201.63093867219,0
+PEXL.US,D,20200702,000000,27.2913,27.2913,27.2913,27.2913,1.0031389983691,0
+PEXL.US,D,20200706,000000,27.72,27.72,27.72,27.72,1.0031389983691,0
+PEXL.US,D,20200707,000000,27.38,27.38,27.38,27.38,1.0031389983691,0
+PEXL.US,D,20200708,000000,27.5186,27.5186,27.5186,27.5186,1.0031389983691,0
+PEXL.US,D,20200709,000000,27.4957,27.4957,27.4957,27.4957,100.31389983691,0
+PEXL.US,D,20200710,000000,27.4957,27.5724,27.4957,27.5724,100.31389983691,0
+PEXL.US,D,20200713,000000,27.9124,27.9124,27.3462,27.3462,207.64977266241,0
+PEXL.US,D,20200714,000000,27.9074,27.9074,27.9074,27.9074,1.0031389983691,0
+PEXL.US,D,20200715,000000,28.4168,28.5065,28.4168,28.5065,260.81613957597,0
+PEXL.US,D,20200716,000000,28.337,28.337,28.337,28.337,1.0031389983691,0
+PEXL.US,D,20200717,000000,28.5853,28.5853,28.5853,28.5853,5.0156949918456,0
+PEXL.US,D,20200720,000000,28.7368,28.7368,28.7368,28.7368,1.0031389983691,0
+PEXL.US,D,20200721,000000,28.7358,28.7358,28.7358,28.7358,1.0031389983691,0
+PEXL.US,D,20200722,000000,28.982,28.982,28.982,28.982,1.0031389983691,0
+PEXL.US,D,20200723,000000,28.8694,28.8694,28.8694,28.8694,1.0031389983691,0
+PEXL.US,D,20200724,000000,28.5513,28.5513,28.5513,28.5513,1.0031389983691,0
+PEXL.US,D,20200727,000000,29.1246,29.1246,29.1246,29.1246,1.0031389983691,0
+PEXL.US,D,20200728,000000,28.6541,28.6541,28.6541,28.6541,1.0031389983691,0
+PEXL.US,D,20200729,000000,29.2343,29.2343,29.2343,29.2343,1.0031389983691,0
+PEXL.US,D,20200730,000000,28.9012,29.1136,28.8584,29.1136,806.52375468877,0
+PEXL.US,D,20200731,000000,29.1186,29.1186,29.1186,29.1186,10.031389983691,0
+PEXL.US,D,20200803,000000,29.5951,29.5951,29.5662,29.5662,201.63093867219,0
+PEXL.US,D,20200804,000000,29.7646,29.7646,29.625,29.6948,3400.6412044713,0
+PEXL.US,D,20200805,000000,30.0277,30.0277,30.0277,30.0277,1.0031389983691,0
+PEXL.US,D,20200806,000000,30.0029,30.0029,30.0029,30.0029,1.0031389983691,0
+PEXL.US,D,20200807,000000,29.9579,29.9579,29.9579,29.9579,1.0031389983691,0
+PEXL.US,D,20200810,000000,30.2032,30.2032,29.9241,30.0457,1400.3820417233,0
+PEXL.US,D,20200811,000000,30.0177,30.0177,30.0177,30.0177,1.0031389983691,0
+PEXL.US,D,20200812,000000,30.4126,30.4126,30.4126,30.4126,1.0031389983691,0
+PEXL.US,D,20200813,000000,30.3488,30.3488,30.3488,30.3488,1.0031389983691,0
+PEXL.US,D,20200814,000000,30.263,30.263,30.263,30.263,1.0031389983691,0
+PEXL.US,D,20200817,000000,30.4244,30.4244,30.4244,30.4244,1.0031389983691,0
+PEXL.US,D,20200818,000000,30.4106,30.4106,30.269,30.269,657.05604393177,0
+PEXL.US,D,20200819,000000,30.2241,30.2241,30.2241,30.2241,1.0031389983691,0
+PEXL.US,D,20200820,000000,30.0995,30.0995,30.0995,30.0995,1.0031389983691,0
+PEXL.US,D,20200821,000000,30.0407,30.0407,30.0407,30.0407,1.0031389983691,0
+PEXL.US,D,20200824,000000,30.2879,30.2879,30.2879,30.2879,1.0031389983691,0
+PEXL.US,D,20200825,000000,30.4196,30.4196,30.4196,30.4196,1.0031389983691,0
+PEXL.US,D,20200826,000000,30.6189,30.6189,30.6189,30.6189,1.0031389983691,0
+PEXL.US,D,20200827,000000,30.4274,30.4274,30.4274,30.4274,20.062779967382,0
+PEXL.US,D,20200828,000000,30.589,30.7873,30.4744,30.7873,2623.2084807352,0
+PEXL.US,D,20200831,000000,30.6508,30.6508,30.6508,30.6508,10.031389983691,0
+PEXL.US,D,20200901,000000,30.902,30.902,30.902,30.902,10.031389983691,0
+PEXL.US,D,20200902,000000,31.6377,31.6377,31.6377,31.6377,1.0031389983691,0
+PEXL.US,D,20200903,000000,30.255,30.255,30.255,30.255,23.07219696249,0
+PEXL.US,D,20200904,000000,29.7446,29.952,29.7446,29.952,200.62779967382,0
+PEXL.US,D,20200908,000000,29.3698,29.3698,29.1176,29.1176,200.62779967382,0
+PEXL.US,D,20200909,000000,29.7716,29.7716,29.7716,29.7716,1.0031389983691,0
+PEXL.US,D,20200910,000000,29.4137,29.4137,29.4137,29.4137,1.0031389983691,0
+PEXL.US,D,20200911,000000,29.4127,29.4127,29.4127,29.4127,1.0031389983691,0
+PEXL.US,D,20200914,000000,29.8862,29.8862,29.8862,29.8862,1.0031389983691,0
+PEXL.US,D,20200915,000000,30.0717,30.0717,30.0717,30.0717,1.0031389983691,0
+PEXL.US,D,20200916,000000,29.941,29.941,29.941,29.941,68.2134518891,0
+PEXL.US,D,20200917,000000,29.7805,29.7805,29.7805,29.7805,1.0031389983691,0
+PEXL.US,D,20200918,000000,29.4645,29.4645,29.4645,29.4645,1.0031389983691,0
+PEXL.US,D,20200921,000000,28.8424,28.8424,28.8424,28.8424,1.0031389983691,0
+PEXL.US,D,20200922,000000,29.0458,29.0458,29.0458,29.0458,1.0031389983691,0
+PEXL.US,D,20200923,000000,28.351,28.351,28.351,28.351,1.0031389983691,0
+PEXL.US,D,20200924,000000,28.4806,28.4806,28.4806,28.4806,1.0031389983691,0
+PEXL.US,D,20200925,000000,28.5513,28.8196,28.5513,28.8196,1280.005361919,0
+PEXL.US,D,20200928,000000,29.4227,29.4227,29.4227,29.4227,5.0156949918456,0
+PEXL.US,D,20200929,000000,29.4366,29.4705,29.4366,29.4436,200.62779967382,0
+PEXL.US,D,20200930,000000,29.624,29.624,29.624,29.624,1.0031389983691,0
+PEXL.US,D,20201001,000000,29.7376,29.7376,29.7376,29.7376,1.0031389983691,0
+PEXL.US,D,20201002,000000,29.61,29.61,29.61,29.61,1.0031389983691,0
+PEXL.US,D,20201005,000000,30.3418,30.3418,30.3418,30.3418,18.056501970644,0
+PEXL.US,D,20201006,000000,30.1414,30.1414,30.1414,30.1414,1.0031389983691,0
+PEXL.US,D,20201007,000000,30.7515,30.7515,30.7515,30.7515,1.0031389983691,0
+PEXL.US,D,20201008,000000,30.9788,30.9788,30.9788,30.9788,1.0031389983691,0
+PEXL.US,D,20201009,000000,31.2908,31.2908,31.2908,31.2908,1.0031389983691,0
+PEXL.US,D,20201012,000000,31.6537,31.6537,31.6537,31.6537,8.0251119869529,0
+PEXL.US,D,20201013,000000,31.5101,31.5101,31.5101,31.5101,1.0031389983691,0
+PEXL.US,D,20201014,000000,31.3875,31.3875,31.3875,31.3875,1.0031389983691,0
+PEXL.US,D,20201015,000000,31.4722,31.4722,31.4722,31.4722,100.31389983691,0
+PEXL.US,D,20201016,000000,31.6197,31.6197,31.4473,31.4473,300.94169951073,0
+PEXL.US,D,20201019,000000,31.0744,31.0744,31.0744,31.0744,1.0031389983691,0
+PEXL.US,D,20201020,000000,31.2908,31.2908,31.2908,31.2908,1.0031389983691,0
+PEXL.US,D,20201021,000000,31.1144,31.1144,31.1144,31.1144,1.0031389983691,0
+PEXL.US,D,20201022,000000,31.3665,31.3665,31.3665,31.3665,5.0156949918456,0
+PEXL.US,D,20201023,000000,31.4712,31.4712,31.4712,31.4712,1.0031389983691,0
+PEXL.US,D,20201026,000000,30.6927,30.6927,30.6927,30.6927,1.0031389983691,0
+PEXL.US,D,20201027,000000,30.4734,30.4734,30.4734,30.4734,1.0031389983691,0
+PEXL.US,D,20201028,000000,29.4695,29.4695,29.4695,29.4695,1.0031389983691,0
+PEXL.US,D,20201029,000000,30.0317,30.0317,30.0317,30.0317,1.0031389983691,0
+PEXL.US,D,20201030,000000,29.6021,29.6021,29.6021,29.6021,1.0031389983691,0
+PEXL.US,D,20201102,000000,30.259,30.259,30.259,30.259,1.0031389983691,0
+PEXL.US,D,20201103,000000,30.911,30.911,30.911,30.911,1.0031389983691,0
+PEXL.US,D,20201104,000000,31.205,31.205,31.205,31.205,1.0031389983691,0
+PEXL.US,D,20201105,000000,31.9298,32.2457,31.9298,32.2457,160.50223973906,0
+PEXL.US,D,20201106,000000,32.3425,32.3425,32.3425,32.3425,1.0031389983691,0
+PEXL.US,D,20201109,000000,33.5228,33.5228,32.7761,32.7761,150.47084975537,0
+PEXL.US,D,20201110,000000,32.497,32.497,32.497,32.497,3.0094169951073,0
+PEXL.US,D,20201111,000000,32.813,32.813,32.813,32.813,1.0031389983691,0
+PEXL.US,D,20201112,000000,32.3175,32.3175,32.3175,32.3175,3.0094169951073,0
+PEXL.US,D,20201113,000000,32.8369,32.8369,32.8369,32.8369,1.0031389983691,0
+PEXL.US,D,20201116,000000,33.3044,33.3044,33.3044,33.3044,92.288787849958,0
+PEXL.US,D,20201117,000000,33.2686,33.2686,33.2686,33.2686,90.28250985322,0
+PEXL.US,D,20201118,000000,33.2686,33.2686,32.9107,32.9107,2197.8775454267,0
+PEXL.US,D,20201119,000000,33.1828,33.1828,33.1828,33.1828,2.0062779967382,0
+PEXL.US,D,20201120,000000,33.126,33.126,33.126,33.126,2.0062779967382,0
+PEXL.US,D,20201123,000000,33.475,33.475,33.475,33.475,80.251119869529,0
+PEXL.US,D,20201124,000000,33.9674,33.9674,33.9674,33.9674,70.219729885838,0
+PEXL.US,D,20201125,000000,33.7651,33.7651,33.7651,33.7651,2.0062779967382,0
+PEXL.US,D,20201127,000000,34.0122,34.0122,34.0122,34.0122,2.0062779967382,0
+PEXL.US,D,20201130,000000,33.8647,33.8647,33.8557,33.8557,245.76905460043,0
+PEXL.US,D,20201201,000000,34.2774,34.2774,34.2774,34.2774,2.0062779967382,0
+PEXL.US,D,20201202,000000,34.2744,34.2744,34.2744,34.2744,8.0251119869529,0
+PEXL.US,D,20201203,000000,34.3342,34.3342,34.3342,34.3342,62.194617898885,0
+PEXL.US,D,20201204,000000,35.047,35.047,35.047,35.047,1.0031389983691,0
+PEXL.US,D,20201207,000000,35.0669,35.0669,34.9632,34.9632,105.32959482876,0
+PEXL.US,D,20201209,000000,34.7509,34.7509,34.7509,34.7509,1.0031389983691,0
+PEXL.US,D,20201210,000000,34.7559,34.7958,34.7559,34.7559,5.0156949918456,0
+PEXL.US,D,20201211,000000,34.6163,34.6163,34.6163,34.6163,2.0062779967382,0
+PEXL.US,D,20201214,000000,34.6413,34.6612,34.6413,34.6413,5.0156949918456,0
+PEXL.US,D,20201215,000000,35.2344,35.2344,35.2344,35.2344,1.0031389983691,0
+PEXL.US,D,20201216,000000,35.1387,35.1387,35.1387,35.1387,1.0031389983691,0
+PEXL.US,D,20201217,000000,35.4477,35.4477,35.4477,35.4477,1.0031389983691,0
+PEXL.US,D,20201218,000000,35.5584,35.5584,35.5584,35.5584,1.0031389983691,0
+PEXL.US,D,20201221,000000,35.2693,35.2693,35.2693,35.2693,6.0188339902147,0
+PEXL.US,D,20201222,000000,35.2873,35.2873,35.2873,35.2873,4.0125559934764,0
+PEXL.US,D,20201223,000000,35.4099,35.4099,35.4099,35.4099,31.097308949442,0
+PEXL.US,D,20201224,000000,35.4776,35.4776,35.4776,35.4776,30.094169951073,0
+PEXL.US,D,20201228,000000,35.4716,35.4716,35.4716,35.4716,2.0062779967382,0
+PEXL.US,D,20201229,000000,35.2265,35.2265,35.2265,35.2265,6.0188339902147,0
+PEXL.US,D,20201230,000000,35.6222,35.6222,35.6222,35.6222,2.0062779967382,0
+PEXL.US,D,20201231,000000,35.7578,35.7578,35.7578,35.7578,3.0094169951073,0
+PEXL.US,D,20210104,000000,35.4049,35.4049,35.4049,35.4049,5.0156949918456,0
+PEXL.US,D,20210105,000000,35.8903,36.0479,35.8903,36.0479,1513.736748539,0
+PEXL.US,D,20210106,000000,36.7925,36.7925,36.7925,36.7925,1.0031389983691,0
+PEXL.US,D,20210107,000000,37.593,37.593,37.593,37.593,1.0031389983691,0
+PEXL.US,D,20210108,000000,37.602,37.602,37.602,37.602,28.087891954335,0
+PEXL.US,D,20210111,000000,37.5331,37.5331,37.5331,37.5331,1.0031389983691,0
+PEXL.US,D,20210112,000000,37.7435,37.7435,37.7435,37.7435,1.0031389983691,0
+PEXL.US,D,20210113,000000,37.4923,37.4923,37.4923,37.4923,3.0094169951073,0
+PEXL.US,D,20210114,000000,37.6797,37.6797,37.6797,37.6797,1.0031389983691,0
+PEXL.US,D,20210115,000000,37.2331,37.2331,37.2331,37.2331,1.0031389983691,0
+PEXL.US,D,20210119,000000,37.6917,37.6917,37.6917,37.6917,2.0062779967382,0
+PEXL.US,D,20210120,000000,38.0795,38.0795,38.0167,38.0167,277.86950254824,0
+PEXL.US,D,20210121,000000,37.898,37.898,37.898,37.898,13.040806978798,0
+PEXL.US,D,20210122,000000,37.6997,37.7096,37.592,37.7096,2339.3201441968,0
+PEXL.US,D,20210125,000000,37.4653,37.4653,37.4653,37.4653,2.0062779967382,0
+PEXL.US,D,20210126,000000,37.0058,37.0058,37.0058,37.0058,15.047084975537,0
+PEXL.US,D,20210127,000000,35.7966,35.7966,35.7966,35.7966,53.166366913563,0
+PEXL.US,D,20210128,000000,35.9103,36.3668,35.8804,36.3668,334.04528645691,0
+PEXL.US,D,20210129,000000,35.698,35.698,35.698,35.698,6.0188339902147,0
+PEXL.US,D,20210201,000000,36.4486,36.4486,36.4486,36.4486,5.0156949918456,0
+PEXL.US,D,20210202,000000,36.8653,36.8653,36.8653,36.8653,2.0062779967382,0
+PEXL.US,D,20210203,000000,36.6899,36.6899,36.6899,36.6899,3.0094169951073,0
+PEXL.US,D,20210204,000000,36.942,36.942,36.942,36.942,1.0031389983691,0
+PEXL.US,D,20210205,000000,37.1763,37.1763,37.1763,37.1763,2.0062779967382,0
+PEXL.US,D,20210208,000000,37.7316,37.7316,37.7316,37.7316,2.0062779967382,0
+PEXL.US,D,20210209,000000,37.7106,37.7336,37.6807,37.7336,354.1080664243,0
+PEXL.US,D,20210210,000000,37.6967,37.6967,37.6967,37.6967,2.0062779967382,0
+PEXL.US,D,20210211,000000,38.0795,38.1034,38.0795,38.1034,484.51613621228,0
+PEXL.US,D,20210212,000000,38.4583,38.4583,38.4583,38.4583,3.0094169951073,0
+PEXL.US,D,20210216,000000,38.4413,38.4413,38.4413,38.4413,1.0031389983691,0
+PEXL.US,D,20210217,000000,38.1672,38.1672,38.1672,38.1672,159.49910074069,0
+PEXL.US,D,20210218,000000,37.7276,37.7276,37.6757,37.6757,263.82555657108,0
+PEXL.US,D,20210219,000000,38.0635,38.0635,38.0635,38.0635,3.0094169951073,0
+PEXL.US,D,20210222,000000,37.592,37.592,37.592,37.592,106.33273382713,0
+PEXL.US,D,20210223,000000,37.6,37.6,37.6,37.6,49.153810920087,0
+PEXL.US,D,20210224,000000,38.3117,38.3117,38.3117,38.3117,22.06905796412,0
+PEXL.US,D,20210225,000000,37.0946,37.0946,37.0946,37.0946,32.100447947812,0
+PEXL.US,D,20210226,000000,37.1464,37.1464,37.1464,37.1464,12.037667980429,0
+PEXL.US,D,20210301,000000,38.0097,38.0306,38.0097,38.0306,428.34035230361,0
+PEXL.US,D,20210302,000000,37.5721,37.5721,37.5721,37.5721,2.0062779967382,0
+PEXL.US,D,20210303,000000,37.4325,37.4325,36.959,36.959,200.62779967382,0
+PEXL.US,D,20210304,000000,35.8893,35.8893,35.8893,35.8893,3.0094169951073,0
+PEXL.US,D,20210305,000000,36.8214,36.8214,36.8214,36.8214,2.0062779967382,0
+PEXL.US,D,20210308,000000,36.4486,36.4486,36.4486,36.4486,12.037667980429,0
+PEXL.US,D,20210309,000000,37.0856,37.0856,37.0856,37.0856,92.288787849958,0
+PEXL.US,D,20210310,000000,37.5421,37.5421,37.2909,37.2909,265.83183456781,0
+PEXL.US,D,20210311,000000,37.932,37.932,37.932,37.932,10.031389983691,0
+PEXL.US,D,20210312,000000,37.8202,37.933,37.8202,37.933,106.33273382713,0
+PEXL.US,D,20210315,000000,38.3755,38.3755,38.3755,38.3755,11.03452898206,0
+PEXL.US,D,20210316,000000,38.2041,38.2041,38.2041,38.2041,187.58699269502,0
+PEXL.US,D,20210317,000000,38.4224,38.4224,38.4224,38.4224,42.131837931503,0
+PEXL.US,D,20210318,000000,37.6787,37.6787,37.6787,37.6787,52.163227915194,0
+PEXL.US,D,20210319,000000,37.7624,37.7624,37.7624,37.7624,1.0031389983691,0
+PEXL.US,D,20210322,000000,37.9798,37.9798,37.9798,37.9798,3.0094169951073,0
+PEXL.US,D,20210323,000000,37.1036,37.1036,37.1036,37.1036,26.081613957597,0
+PEXL.US,D,20210324,000000,36.8783,36.8783,36.8783,36.8783,4.0125559934764,0
+PEXL.US,D,20210325,000000,36.3888,37.1714,36.3888,37.1714,366.14573440473,0
+PEXL.US,D,20210326,000000,38.2261,38.2261,38.2261,38.2261,4.0125559934764,0
+PEXL.US,D,20210329,000000,37.922,37.922,37.922,37.922,5.0156949918456,0
+PEXL.US,D,20210330,000000,37.921,37.921,37.921,37.921,29.091030952704,0
+PEXL.US,D,20210331,000000,38.3945,38.4603,38.3945,38.4603,264.82869556945,0
+PEXL.US,D,20210401,000000,39.0813,39.0813,39.0813,39.0813,5.0156949918456,0
+PEXL.US,D,20210405,000000,39.6895,39.6895,39.6895,39.6895,4.0125559934764,0
+PEXL.US,D,20210406,000000,39.7253,39.7253,39.6266,39.6266,510.59775016988,0
+PEXL.US,D,20210407,000000,39.501,39.502,39.3954,39.3954,1932.0457108589,0
+PEXL.US,D,20210408,000000,39.6695,39.6695,39.6695,39.6695,263.82555657108,0
+PEXL.US,D,20210409,000000,39.8639,39.8639,39.8639,39.8639,4.0125559934764,0
+PEXL.US,D,20210412,000000,39.813,39.813,39.813,39.813,1.0031389983691,0
+PEXL.US,D,20210413,000000,39.8379,39.9157,39.8379,39.9157,365.14259540636,0
+PEXL.US,D,20210414,000000,39.8469,39.8469,39.8469,39.8469,3.0094169951073,0
+PEXL.US,D,20210415,000000,40.3663,40.3663,40.3663,40.3663,1.0031389983691,0
+PEXL.US,D,20210416,000000,40.5357,40.5357,40.4531,40.4531,112.35156781734,0
+PEXL.US,D,20210419,000000,40.0792,40.0982,40.0792,40.0792,257.80672258086,0
+PEXL.US,D,20210420,000000,39.6675,39.6675,39.6675,39.6675,13.040806978798,0
+PEXL.US,D,20210421,000000,40.2955,40.2955,40.2955,40.2955,128.40179179125,0
+PEXL.US,D,20210422,000000,40.6155,40.6155,40.0942,40.0942,444.39057627752,0
+PEXL.US,D,20210423,000000,40.7102,40.7102,40.7102,40.7102,1.0031389983691,0
+PEXL.US,D,20210426,000000,41.1139,41.1139,40.9724,40.9724,105.32959482876,0
+PEXL.US,D,20210427,000000,40.795,41.0123,40.795,40.8208,498.56008218945,0
+PEXL.US,D,20210428,000000,40.8836,40.8846,40.753,40.753,301.9448385091,0
+PEXL.US,D,20210429,000000,40.6883,40.6883,40.6883,40.6883,1.0031389983691,0
+PEXL.US,D,20210430,000000,40.0124,40.0124,40.0124,40.0124,15.047084975537,0
+PEXL.US,D,20210503,000000,39.9107,39.9616,39.9097,39.9616,391.22420936395,0
+PEXL.US,D,20210504,000000,39.4781,39.4781,39.4781,39.4781,278.87264154661,0
+PEXL.US,D,20210505,000000,39.7881,39.7881,39.7881,39.7881,1.0031389983691,0
+PEXL.US,D,20210506,000000,39.9676,39.9676,39.9676,39.9676,5.0156949918456,0
+PEXL.US,D,20210507,000000,40.5567,40.5567,40.5567,40.5567,6.0188339902147,0
+PEXL.US,D,20210510,000000,39.7123,39.7123,39.7123,39.7123,11.03452898206,0
+PEXL.US,D,20210511,000000,39.4631,39.4631,39.4631,39.4631,13.040806978798,0
+PEXL.US,D,20210512,000000,38.3197,38.3197,38.3197,38.3197,90.28250985322,0
+PEXL.US,D,20210513,000000,38.8471,38.8471,38.8471,38.8471,52.163227915194,0
+PEXL.US,D,20210514,000000,39.6445,39.6445,39.6445,39.6445,8.0251119869529,0
+PEXL.US,D,20210517,000000,39.5648,39.5648,39.5648,39.5648,5.0156949918456,0
+PEXL.US,D,20210518,000000,39.6905,39.6905,39.2866,39.2866,965.01971643109,0
+PEXL.US,D,20210519,000000,38.2689,39.197,38.2689,39.197,274.86008555314,0
+PEXL.US,D,20210520,000000,39.817,39.817,39.817,39.817,8.0251119869529,0
+PEXL.US,D,20210521,000000,39.9855,39.9855,39.9855,39.9855,3.0094169951073,0
+PEXL.US,D,20210524,000000,40.3932,40.3932,40.3932,40.3932,78.244841872791,0
+PEXL.US,D,20210525,000000,40.3593,40.3593,40.3593,40.3593,2.0062779967382,0
+PEXL.US,D,20210526,000000,40.5039,40.5278,40.5039,40.5278,300.94169951073,0
+PEXL.US,D,20210527,000000,40.8368,40.8368,40.8368,40.8368,2.0062779967382,0
+PEXL.US,D,20210528,000000,40.9574,40.9574,40.8986,40.8986,301.9448385091,0
+PEXL.US,D,20210601,000000,40.8348,40.8916,40.8348,40.8916,246.7721935988,0
+PEXL.US,D,20210602,000000,40.755,40.792,40.755,40.792,233.73138662,0
+PEXL.US,D,20210603,000000,40.5268,40.5268,40.5268,40.5268,1.0031389983691,0
+PEXL.US,D,20210604,000000,41.0023,41.0023,41.0023,41.0023,29.091030952704,0
+PEXL.US,D,20210607,000000,40.8268,40.8268,40.8268,40.8268,7.0219729885838,0
+PEXL.US,D,20210608,000000,40.9674,40.9674,40.9674,40.9674,56.17578390867,0
+PEXL.US,D,20210609,000000,40.9933,40.9933,40.8148,40.8148,112.35156781734,0
+PEXL.US,D,20210610,000000,41.0741,41.1449,41.0741,41.1449,305.95739450258,0
+PEXL.US,D,20210611,000000,41.2765,41.2765,41.2765,41.2765,11.03452898206,0
+PEXL.US,D,20210614,000000,41.2585,41.2585,41.2585,41.2585,1.0031389983691,0
+PEXL.US,D,20210615,000000,41.3233,41.3233,41.1279,41.1279,344.07667644061,0
+PEXL.US,D,20210616,000000,40.8757,40.8757,40.8757,40.8757,102.32017783365,0
+PEXL.US,D,20210617,000000,40.6982,40.6982,40.6982,40.6982,10.031389983691,0
+PEXL.US,D,20210618,000000,40.0642,40.0642,40.0642,40.0642,4.0125559934764,0
+PEXL.US,D,20210621,000000,40.6145,40.6145,40.6145,40.6145,3.0094169951073,0
+PEXL.US,D,20210622,000000,40.773,40.773,40.773,40.773,128.40179179125,0
+PEXL.US,D,20210623,000000,40.808,40.808,40.808,40.808,10.031389983691,0
+PEXL.US,D,20210624,000000,41.2894,41.2894,41.2894,41.2894,1.0031389983691,0
+PEXL.US,D,20210625,000000,41.3781,41.3781,41.3781,41.3781,6.0188339902147,0
+PEXL.US,D,20210628,000000,41.6482,41.6482,41.6482,41.6482,12.037667980429,0
+PEXL.US,D,20210629,000000,41.7848,41.7848,41.7848,41.7848,8.0251119869529,0
+PEXL.US,D,20210630,000000,41.7759,41.7759,41.7579,41.7579,214.67174565099,0
+PEXL.US,D,20210701,000000,41.7948,41.7948,41.7948,41.7948,96.301343843435,0
+PEXL.US,D,20210702,000000,41.9373,41.9373,41.9373,41.9373,2.0062779967382,0
+PEXL.US,D,20210706,000000,41.5436,41.6522,41.5426,41.6522,502.57263818293,0
+PEXL.US,D,20210707,000000,41.6782,41.6782,41.6782,41.6782,6.0188339902147,0
+PEXL.US,D,20210708,000000,41.1897,41.1897,41.1897,41.1897,13.040806978798,0
+PEXL.US,D,20210709,000000,41.8556,41.8556,41.8556,41.8556,1.0031389983691,0
+PEXL.US,D,20210712,000000,42.0151,42.0151,42.0151,42.0151,23.07219696249,0
+PEXL.US,D,20210713,000000,41.9403,41.9403,41.6572,41.6572,228.71569162816,0
+PEXL.US,D,20210714,000000,41.4369,41.4369,41.4369,41.4369,2.0062779967382,0
+PEXL.US,D,20210715,000000,41.1449,41.1449,41.1449,41.1449,1.0031389983691,0
+PEXL.US,D,20210716,000000,40.6883,40.6883,40.6883,40.6883,4.0125559934764,0
+PEXL.US,D,20210719,000000,40.0972,40.0972,40.0972,40.0972,17.053362972275,0
+PEXL.US,D,20210720,000000,40.9913,40.9913,40.9913,40.9913,55.172644910301,0
+PEXL.US,D,20210721,000000,41.4988,41.4988,41.4988,41.4988,4.0125559934764,0
+PEXL.US,D,20210722,000000,41.4798,41.4798,41.4798,41.4798,1.0031389983691,0
+PEXL.US,D,20210723,000000,41.9583,41.9583,41.9583,41.9583,1.0031389983691,0
+PEXL.US,D,20210726,000000,42.0041,42.0041,42.0041,42.0041,1.0031389983691,0
+PEXL.US,D,20210727,000000,41.6602,41.6602,41.6602,41.6602,3.0094169951073,0
+PEXL.US,D,20210728,000000,42.1636,42.1636,42.1636,42.1636,1.0031389983691,0
+PEXL.US,D,20210729,000000,42.5703,42.5703,42.5703,42.5703,75.235424877683,0
+PEXL.US,D,20210730,000000,42.5385,42.7149,42.5385,42.7149,104.32645583039,0
+PEXL.US,D,20210802,000000,42.6431,42.6431,42.6431,42.6431,4.0125559934764,0
+PEXL.US,D,20210803,000000,42.9282,42.9282,42.9282,42.9282,7.0219729885838,0
+PEXL.US,D,20210804,000000,42.9662,42.9672,42.8924,42.8924,501.56949918456,0
+PEXL.US,D,20210805,000000,42.9781,42.9781,42.9781,42.9781,1.0031389983691,0
+PEXL.US,D,20210806,000000,42.9352,42.9352,42.9352,42.9352,2.0062779967382,0
+PEXL.US,D,20210809,000000,42.8106,42.8106,42.8106,42.8106,6.0188339902147,0
+PEXL.US,D,20210810,000000,42.8674,42.8674,42.7677,42.7677,352.10178842756,0
+PEXL.US,D,20210811,000000,42.8605,42.8605,42.8605,42.8605,4.0125559934764,0
+PEXL.US,D,20210812,000000,42.7179,42.8405,42.7179,42.8405,179.56188070807,0
+PEXL.US,D,20210813,000000,42.8644,42.8644,42.8644,42.8644,6.0188339902147,0
+PEXL.US,D,20210816,000000,42.9203,42.9203,42.9203,42.9203,213.66860665262,0
+PEXL.US,D,20210817,000000,42.4128,42.4128,42.4128,42.4128,11.03452898206,0
+PEXL.US,D,20210818,000000,42.3391,42.3391,42.0281,42.0281,504.57891617966,0
+PEXL.US,D,20210819,000000,41.9473,41.9473,41.9253,41.9253,254.79730558575,0
+PEXL.US,D,20210820,000000,42.0401,42.2204,42.0401,42.2204,449.40627126936,0
+PEXL.US,D,20210823,000000,42.7927,42.7957,42.7927,42.7957,290.91030952704,0
+PEXL.US,D,20210824,000000,43.0389,43.0389,43.0389,43.0389,1.0031389983691,0
+PEXL.US,D,20210825,000000,43.329,43.329,43.329,43.329,1.0031389983691,0
+PEXL.US,D,20210826,000000,43.1096,43.1096,43.1096,43.1096,25.078474959228,0
+PEXL.US,D,20210827,000000,43.8224,43.8224,43.8224,43.8224,1.0031389983691,0
+PEXL.US,D,20210830,000000,44.281,44.281,44.0079,44.0079,217.6811626461,0
+PEXL.US,D,20210831,000000,43.7886,43.7886,43.7886,43.7886,30.094169951073,0
+PEXL.US,D,20210901,000000,43.7268,43.7268,43.7268,43.7268,6.0188339902147,0
+PEXL.US,D,20210902,000000,44.0039,44.0039,44.0039,44.0039,68.2134518891,0
+PEXL.US,D,20210903,000000,44.0328,44.0328,44.0328,44.0328,173.54304671786,0
+PEXL.US,D,20210907,000000,43.7916,43.7916,43.7916,43.7916,142.44573776841,0
+PEXL.US,D,20210908,000000,43.5423,43.5423,43.5423,43.5423,63.197756897254,0
+PEXL.US,D,20210909,000000,43.4915,43.4915,43.4915,43.4915,2.0062779967382,0
+PEXL.US,D,20210910,000000,43.331,43.331,43.331,43.331,25.078474959228,0
+PEXL.US,D,20210913,000000,43.2482,43.2482,43.2482,43.2482,11.03452898206,0
+PEXL.US,D,20210914,000000,43.1246,43.1246,43.1246,43.1246,1.0031389983691,0
+PEXL.US,D,20210915,000000,43.5593,43.5593,43.5593,43.5593,1.0031389983691,0
+PEXL.US,D,20210916,000000,43.6041,43.6041,43.5184,43.5184,234.73452561837,0
+PEXL.US,D,20210917,000000,43.1067,43.1067,42.996,42.996,820.56770066593,0
+PEXL.US,D,20210920,000000,42.1148,42.1148,42.1148,42.1148,55.172644910301,0
+PEXL.US,D,20210921,000000,42.0819,42.0819,42.0819,42.0819,67.210312890731,0
+PEXL.US,D,20210922,000000,42.5285,42.5534,42.5285,42.5534,121.37981880266,0
+PEXL.US,D,20210923,000000,43.2134,43.2134,43.2134,43.2134,34.10672594455,0
+PEXL.US,D,20210924,000000,43.2652,43.2652,43.2114,43.2114,363.13631740962,0
+PEXL.US,D,20210927,000000,43.025,43.025,43.025,43.025,162.5085177358,0
+PEXL.US,D,20210928,000000,41.9253,41.9253,41.9253,41.9253,78.244841872791,0
+PEXL.US,D,20210929,000000,41.6512,41.6512,41.6512,41.6512,162.5085177358,0
+PEXL.US,D,20210930,000000,41.2365,41.2365,41.2365,41.2365,50.156949918456,0
+PEXL.US,D,20211001,000000,41.741,41.741,41.6981,41.6981,254.79730558575,0
+PEXL.US,D,20211004,000000,41.0521,41.0521,41.0521,41.0521,10.031389983691,0
+PEXL.US,D,20211005,000000,41.5844,41.5844,41.4588,41.4588,189.59327069176,0
+PEXL.US,D,20211006,000000,41.2695,41.2695,41.2695,41.2695,64.200895895623,0
+PEXL.US,D,20211007,000000,41.8745,41.8745,41.8745,41.8745,66.207173892361,0
+PEXL.US,D,20211008,000000,41.6782,41.6782,41.6782,41.6782,5.0156949918456,0
+PEXL.US,D,20211011,000000,41.4838,41.4838,41.4838,41.4838,1.0031389983691,0
+PEXL.US,D,20211012,000000,41.5804,41.5804,41.3273,41.3273,126.39551379451,0
+PEXL.US,D,20211013,000000,41.5506,41.5506,41.5506,41.5506,1.0031389983691,0
+PEXL.US,D,20211014,000000,42.4866,42.4866,42.4866,42.4866,4.0125559934764,0
+PEXL.US,D,20211015,000000,42.6711,42.6711,42.6711,42.6711,52.163227915194,0
+PEXL.US,D,20211018,000000,42.8495,42.8495,42.8495,42.8495,1.0031389983691,0
+PEXL.US,D,20211019,000000,43.2951,43.2951,43.1705,43.1705,205.64349466567,0
+PEXL.US,D,20211020,000000,43.3051,43.3051,43.3051,43.3051,84.263675863005,0
+PEXL.US,D,20211021,000000,43.4247,43.5244,43.4247,43.5244,120.37667980429,0
+PEXL.US,D,20211022,000000,43.2851,43.4337,43.2851,43.4337,242.75963760533,0
+PEXL.US,D,20211025,000000,43.8434,43.8434,43.7068,43.7068,178.5587417097,0
+PEXL.US,D,20211026,000000,43.9431,43.9431,43.5065,43.5065,367.1488734031,0
+PEXL.US,D,20211027,000000,43.0898,43.0898,43.0898,43.0898,23.07219696249,0
+PEXL.US,D,20211028,000000,43.6938,43.8752,43.6938,43.8752,169.53049072438,0
+PEXL.US,D,20211029,000000,44.0447,44.0447,44.0447,44.0447,137.43004277657,0
+PEXL.US,D,20211101,000000,44.4954,44.4954,44.4954,44.4954,2.0062779967382,0
+PEXL.US,D,20211102,000000,44.7695,44.8881,44.7685,44.8881,250.78474959228,0
+PEXL.US,D,20211103,000000,44.8193,45.255,44.8193,45.255,476.49102422533,0
+PEXL.US,D,20211104,000000,45.4374,45.553,45.4374,45.553,353.10492742593,0
+PEXL.US,D,20211105,000000,45.7813,45.7813,45.7813,45.7813,15.047084975537,0
+PEXL.US,D,20211108,000000,46.0256,46.0286,46.0256,46.0286,222.69685763794,0
+PEXL.US,D,20211109,000000,45.9268,45.9268,45.9268,45.9268,11.03452898206,0
+PEXL.US,D,20211110,000000,45.265,45.265,45.265,45.265,83.260536864636,0
+PEXL.US,D,20211111,000000,46.3435,46.3435,45.552,45.552,523.63855714868,0
+PEXL.US,D,20211112,000000,45.9786,45.9786,45.9786,45.9786,39.122420936395,0
+PEXL.US,D,20211115,000000,45.9258,45.9258,45.892,45.892,227.71255262979,0
+PEXL.US,D,20211116,000000,46.3685,46.3685,46.3685,46.3685,51.160088916825,0
+PEXL.US,D,20211117,000000,46.0933,46.0933,46.0933,46.0933,80.251119869529,0
+PEXL.US,D,20211118,000000,46.0156,46.0156,45.9826,45.9826,100.31389983691,0
+PEXL.US,D,20211119,000000,46.1741,46.1741,45.892,45.892,127.39865279288,0
+PEXL.US,D,20211122,000000,46.2239,46.2239,45.5341,45.5341,200.62779967382,0
+PEXL.US,D,20211123,000000,45.0386,45.3506,45.0087,45.3506,482.50985821554,0
+PEXL.US,D,20211124,000000,45.4563,45.4563,45.4563,45.4563,9.028250985322,0
+PEXL.US,D,20211126,000000,44.2103,44.2103,44.2103,44.2103,22.06905796412,0
+PEXL.US,D,20211129,000000,45.0366,45.0366,45.0366,45.0366,6.0188339902147,0
+PEXL.US,D,20211130,000000,43.9351,43.9351,43.9351,43.9351,21.065918965751,0
+PEXL.US,D,20211201,000000,44.8601,44.8601,43.5962,43.5962,568.77981207529,0
+PEXL.US,D,20211202,000000,44.0497,44.0497,44.0497,44.0497,40.125559934764,0
+PEXL.US,D,20211203,000000,43.7268,43.7268,43.7268,43.7268,49.153810920087,0
+PEXL.US,D,20211206,000000,41.9603,44.1713,41.9603,44.1045,756.36680477031,0
+PEXL.US,D,20211207,000000,44.2521,45.3337,44.2521,45.3337,207.64977266241,0
+PEXL.US,D,20211208,000000,45.5889,45.7235,45.5889,45.7235,137.43004277657,0
+PEXL.US,D,20211209,000000,45.238,45.238,45.1294,45.1294,327.02331346833,0
+PEXL.US,D,20211210,000000,45.3347,45.3347,45.3347,45.3347,7.0219729885838,0
+PEXL.US,D,20211213,000000,44.8293,44.8293,44.8123,44.8123,336.05156445365,0
+PEXL.US,D,20211214,000000,44.2391,44.2391,44.2391,44.2391,4.0125559934764,0
+PEXL.US,D,20211215,000000,45.1403,45.1403,45.1403,45.1403,74.232285879314,0
+PEXL.US,D,20211216,000000,44.5242,44.5242,44.5242,44.5242,4.0125559934764,0
+PEXL.US,D,20211217,000000,44.5112,44.6409,44.4524,44.4524,705.20671585349,0
+PEXL.US,D,20211220,000000,43.4247,43.7486,43.4247,43.7486,104.32645583039,0
+PEXL.US,D,20211221,000000,44.8931,44.8931,44.8931,44.8931,10.031389983691,0
+PEXL.US,D,20211222,000000,45.2778,45.4035,45.2778,45.4035,151.47398875374,0
+PEXL.US,D,20211223,000000,45.8861,45.8861,45.8861,45.8861,84.263675863005,0
+PEXL.US,D,20211227,000000,46.6735,46.7549,46.6725,46.7549,2529.9165538869,0
+PEXL.US,D,20211228,000000,46.6536,46.6536,46.5522,46.5522,1598.000424402,0
+PEXL.US,D,20211229,000000,46.7184,46.7552,46.7134,46.7552,1732.4210501835,0
+PEXL.US,D,20211230,000000,46.8935,46.8935,46.512,46.512,206.64663366404,0
+PEXL.US,D,20211231,000000,46.5247,46.5247,46.5247,46.5247,16.050223973906,0
+PEXL.US,D,20220103,000000,46.4541,46.5471,46.4541,46.5471,311.97622849279,0
+PEXL.US,D,20220104,000000,46.5622,46.5622,46.5622,46.5622,150.47084975537,0
+PEXL.US,D,20220105,000000,46.4143,46.4143,45.3969,45.3969,15945.897518075,0
+PEXL.US,D,20220106,000000,45.4573,45.4573,45.431,45.431,325.01703547159,0
+PEXL.US,D,20220107,000000,44.7679,44.7679,44.7679,44.7679,38.119281938026,0
+PEXL.US,D,20220110,000000,44.8591,44.8591,43.7455,44.5418,3396.6286484778,0
+PEXL.US,D,20220111,000000,44.5701,45.1882,44.5701,45.1882,232.72824762163,0
+PEXL.US,D,20220112,000000,45.3576,45.4563,45.3576,45.4125,677.11882389915,0
+PEXL.US,D,20220113,000000,45.4473,45.4473,44.6206,44.6206,127.39865279288,0
+PEXL.US,D,20220114,000000,44.5202,44.8739,44.5202,44.8739,4385.7237008698,0
+PEXL.US,D,20220118,000000,45.0685,45.0685,43.8046,43.8046,1830.7286720236,0
+PEXL.US,D,20220119,000000,44.1122,44.1122,43.3192,43.3192,2732.5506315575,0
+PEXL.US,D,20220120,000000,42.5328,42.5328,42.5328,42.5328,2.0062779967382,0
+PEXL.US,D,20220121,000000,42.0979,42.0979,41.7342,41.7342,1074.3618672533,0
+PEXL.US,D,20220124,000000,41.9284,41.9284,41.9284,41.9284,43.134976929872,0
+PEXL.US,D,20220125,000000,41.2223,41.2223,41.2223,41.2223,31.097308949442,0
+PEXL.US,D,20220126,000000,41.1043,41.1043,41.1043,41.1043,4.0125559934764,0
+PEXL.US,D,20220127,000000,40.4829,40.4829,40.4431,40.4772,2844.9021993748,0
+PEXL.US,D,20220128,000000,41.0535,41.0535,41.0535,41.0535,90.28250985322,0
+PEXL.US,D,20220131,000000,42.4078,42.4078,42.4078,42.4078,55.172644910301,0
+PEXL.US,D,20220201,000000,42.4168,42.8589,42.4168,42.8589,606.89909401331,0
+PEXL.US,D,20220202,000000,42.7857,43.1308,42.7857,43.1308,202.63407767056,0
+PEXL.US,D,20220203,000000,42.4069,42.4069,41.9091,41.9091,309.96995049606,0
+PEXL.US,D,20220204,000000,41.5296,41.9234,41.1807,41.9234,875.74034557623,0
+PEXL.US,D,20220207,000000,42.0143,42.0143,41.8997,41.8997,141.44259877004,0
+PEXL.US,D,20220208,000000,42.4567,42.516,42.4567,42.516,160.50223973906,0
+PEXL.US,D,20220209,000000,43.2542,43.551,43.2542,43.551,407.27443333786,0
+PEXL.US,D,20220210,000000,42.7904,42.7904,42.7904,42.7904,128.40179179125,0
+PEXL.US,D,20220211,000000,41.7488,41.7488,41.7177,41.7177,190.59640969013,0
+PEXL.US,D,20220214,000000,41.719,41.719,41.1406,41.4123,929.90985148817,0
+PEXL.US,D,20220215,000000,41.3103,42.4491,41.3103,42.4491,6588.6169412883,0
+PEXL.US,D,20220216,000000,42.357,42.7757,42.2075,42.7365,2622.2053417369,0
+PEXL.US,D,20220217,000000,42.9552,42.9552,41.6686,41.6686,6087.0474421038,0
+PEXL.US,D,20220218,000000,41.8685,41.8685,41.2997,41.2997,524.64169614705,0
+PEXL.US,D,20220222,000000,40.762,40.762,40.5129,40.7554,493.5443871976,0
+PEXL.US,D,20220223,000000,40.772,41.1807,40.0194,40.0194,2087.5322556061,0
+PEXL.US,D,20220224,000000,41.1209,41.1209,41.1209,41.1209,58.182061905409,0
+PEXL.US,D,20220225,000000,41.2595,41.9669,41.1807,41.9669,2673.3654306537,0
+PEXL.US,D,20220228,000000,41.7602,41.7602,41.7602,41.7602,85.266814861375,0
+PEXL.US,D,20220301,000000,41.2605,41.2605,40.8717,40.9713,1104.4560372044,0
+PEXL.US,D,20220302,000000,41.9185,42.0801,41.9185,42.0801,104.32645583039,0
+PEXL.US,D,20220303,000000,42.8654,42.8654,41.4948,41.5722,1899.9452629111,0
+PEXL.US,D,20220304,000000,40.8816,41.0305,40.8417,41.0305,1306.0869758766,0
+PEXL.US,D,20220307,000000,41.0212,41.0212,39.5393,39.5393,2146.7174565099,0
+PEXL.US,D,20220308,000000,39.7153,39.7153,39.6655,39.696,890.78743055177,0
+PEXL.US,D,20220309,000000,40.6225,40.9315,40.6225,40.7421,1558.8780034656,0
+PEXL.US,D,20220310,000000,40.3284,40.6035,40.3284,40.6035,197.61838267872,0
+PEXL.US,D,20220311,000000,40.772,40.772,39.9694,39.9694,2272.109831306,0
+PEXL.US,D,20220314,000000,40.0143,40.0143,39.2293,39.2327,896.80626454199,0
+PEXL.US,D,20220315,000000,40.0394,40.0394,39.9952,39.9952,226.70941363142,0
+PEXL.US,D,20220316,000000,40.8116,41.2036,40.6428,41.2036,628.96815197743,0
+PEXL.US,D,20220317,000000,41.3304,41.8735,41.2904,41.8567,19484.971904322,0
+PEXL.US,D,20220318,000000,42.4904,42.4904,42.4904,42.4904,34.10672594455,0
+PEXL.US,D,20220321,000000,43.2841,43.2841,42.4667,42.4873,1699.3174632373,0
+PEXL.US,D,20220322,000000,42.7657,42.8598,42.7657,42.8598,127.39865279288,0
+PEXL.US,D,20220323,000000,42.5165,42.5165,42.121,42.121,535.67622512911,0
+PEXL.US,D,20220324,000000,42.8555,42.8555,42.8555,42.8555,6568.5541613209,0
+PEXL.US,D,20220325,000000,42.8654,42.955,42.6761,42.955,1697.3111852405,0
+PEXL.US,D,20220328,000000,42.9175,43.0995,42.5763,43.0995,425.3309353085,0
+PEXL.US,D,20220329,000000,43.6204,43.9289,43.6204,43.9289,2635.2461487157,0
+PEXL.US,D,20220330,000000,43.3639,43.3639,43.2542,43.3293,251.78788859065,0
+PEXL.US,D,20220331,000000,43.3937,43.4437,42.806,42.806,3525.0304402691,0
+PEXL.US,D,20220401,000000,43.4037,43.4037,42.668,42.668,205.64349466567,0
+PEXL.US,D,20220404,000000,42.8098,42.8098,42.8098,42.8098,178.5587417097,0
+PEXL.US,D,20220405,000000,41.8658,41.8658,41.8658,41.8658,202.63407767056,0
+PEXL.US,D,20220406,000000,41.1955,41.1955,41.1955,41.1955,174.54618571623,0
+PEXL.US,D,20220407,000000,41.719,41.719,41.2904,41.5242,516.61658416009,0
+PEXL.US,D,20220408,000000,42.0081,42.0081,41.1342,41.1342,1336.1811458277,0
+PEXL.US,D,20220411,000000,40.6723,40.6723,40.4575,40.4575,363.13631740962,0
+PEXL.US,D,20220412,000000,40.124,40.2639,40.124,40.2639,243.76277660369,0
+PEXL.US,D,20220413,000000,40.8518,40.8989,40.8318,40.8989,370.1582903982,0
+PEXL.US,D,20220414,000000,40.6823,40.6823,40.3334,40.348,290.91030952704,0
+PEXL.US,D,20220418,000000,40.1938,40.3796,40.1938,40.3796,503.57577718129,0
+PEXL.US,D,20220419,000000,41.0113,41.1654,41.0113,41.1654,109.34215082223,0
+PEXL.US,D,20220420,000000,41.2904,41.2904,41.1704,41.1704,155.48654474721,0
+PEXL.US,D,20220421,000000,41.2207,41.2207,40.2038,40.2147,266.83497356618,0
+PEXL.US,D,20220422,000000,39.3316,39.3316,39.0215,39.0215,245.76905460043,0
+PEXL.US,D,20220425,000000,38.8779,38.8779,38.6388,38.6388,628.96815197743,0
+PEXL.US,D,20220426,000000,38.2499,38.3695,37.9479,37.9479,532.666808134,0
+PEXL.US,D,20220427,000000,38.1602,38.1602,37.9794,37.9794,1003.1389983691,0
+PEXL.US,D,20220428,000000,38.8779,39.1672,38.8779,39.1672,444.39057627752,0
+PEXL.US,D,20220429,000000,38.4194,38.4194,38.1129,38.1129,352.10178842756,0
+PEXL.US,D,20220502,000000,38.631,38.631,38.631,38.631,168.52735172601,0
+PEXL.US,D,20220503,000000,39.0479,39.0479,39.0479,39.0479,10.031389983691,0
+PEXL.US,D,20220504,000000,40.3871,40.3871,40.3871,40.3871,116.36412381082,0
+PEXL.US,D,20220505,000000,38.7018,38.7018,38.7018,38.7018,307.96367249932,0
+PEXL.US,D,20220506,000000,38.3672,38.3672,38.3672,38.3672,87.273092858113,0
+PEXL.US,D,20220509,000000,36.7043,36.7043,36.7043,36.7043,324.01389647322,0
+PEXL.US,D,20220510,000000,36.9285,36.9285,36.9285,36.9285,48.150671921717,0
+PEXL.US,D,20220511,000000,37.7116,37.7116,36.259,36.259,253.79416658739,0
+PEXL.US,D,20220512,000000,36.3206,36.3206,36.3206,36.3206,99.310760838542,0
+PEXL.US,D,20220513,000000,37.8174,37.8174,37.8174,37.8174,67.210312890731,0
+PEXL.US,D,20220516,000000,37.5617,37.5617,37.5617,37.5617,20.062779967382,0
+PEXL.US,D,20220517,000000,38.7569,38.7569,38.7569,38.7569,1.0031389983691,0
+PEXL.US,D,20220518,000000,37.4215,37.4215,37.2736,37.2736,317.99506248301,0
+PEXL.US,D,20220519,000000,37.8312,37.8312,37.5918,37.5918,359.12376141614,0
+PEXL.US,D,20220520,000000,37.4774,37.4774,37.4774,37.4774,11.03452898206,0
+PEXL.US,D,20220523,000000,37.8826,37.8826,37.8826,37.8826,158.49596174232,0
+PEXL.US,D,20220524,000000,37.1733,37.1733,37.1599,37.1599,326.02017446996,0
+PEXL.US,D,20220525,000000,37.695,37.695,37.695,37.695,103.32331683202,0
+PEXL.US,D,20220526,000000,38.7102,38.7102,38.7102,38.7102,25.078474959228,0
+PEXL.US,D,20220527,000000,40.0144,40.0166,40.0144,40.0166,507.58833317477,0
+PEXL.US,D,20220531,000000,39.6697,39.6697,39.6697,39.6697,75.235424877683,0
+PEXL.US,D,20220601,000000,39.3832,39.3832,39.3832,39.3832,32.100447947812,0
+PEXL.US,D,20220602,000000,40.4653,40.4653,40.4653,40.4653,34.10672594455,0
+PEXL.US,D,20220603,000000,39.7053,39.7721,39.7053,39.7721,196.61524368035,0
+PEXL.US,D,20220606,000000,40.0044,40.0044,40.0044,40.0044,101.31703883528,0
+PEXL.US,D,20220607,000000,39.7053,40.4607,39.7053,40.4607,767.40133375237,0
+PEXL.US,D,20220608,000000,39.9446,39.9446,39.8817,39.8817,275.86322455151,0
+PEXL.US,D,20220609,000000,39.496,39.506,38.8779,38.8779,1047.2771142974,0
+PEXL.US,D,20220610,000000,37.5863,37.5863,37.5863,37.5863,49.153810920087,0
+PEXL.US,D,20220613,000000,35.8275,35.9273,35.7059,35.7059,24191.700084669,0
+PEXL.US,D,20220614,000000,35.9126,35.9126,35.7001,35.7001,200.62779967382,0
+PEXL.US,D,20220615,000000,36.26,36.26,36.26,36.26,85.266814861375,0
+PEXL.US,D,20220616,000000,35.9372,35.9372,34.3698,34.3698,1385.3349567477,0
+PEXL.US,D,20220617,000000,34.2634,34.6235,34.2624,34.6235,751.35110977847,0
+PEXL.US,D,20220621,000000,35.3001,35.3001,35.3001,35.3001,6.0188339902147,0
+PEXL.US,D,20220622,000000,35.2063,35.2063,35.2063,35.2063,62.194617898885,0
+PEXL.US,D,20220623,000000,35.3614,35.3614,35.3614,35.3614,68.0975634964,0
+PEXL.US,D,20220624,000000,36.6524,36.6524,36.6524,36.6524,64.0918244672,0
+PEXL.US,D,20220627,000000,36.648,36.648,36.648,36.648,25.0358689325,0
+PEXL.US,D,20220628,000000,35.9216,35.9216,35.9216,35.9216,35.0502165055,0
+PEXL.US,D,20220629,000000,35.6489,35.6489,35.5989,35.6208,2213.170813633,0
+PEXL.US,D,20220630,000000,35.3193,35.5889,35.2062,35.2062,397.5695986481,0
+PEXL.US,D,20220701,000000,35.1112,35.1112,35.1112,35.1112,9.0129128157,0
+PEXL.US,D,20220705,000000,34.6403,35.1117,34.6403,35.1117,253.3629935969,0
+PEXL.US,D,20220706,000000,34.9299,35.1624,34.9299,35.1624,158.2266916534,0
+PEXL.US,D,20220707,000000,36.0882,36.1341,36.0882,36.1341,153.2195178669,0
+PEXL.US,D,20220708,000000,36.0908,36.0908,36.0908,36.0908,106.1520842738,0
+PEXL.US,D,20220711,000000,35.4699,35.4699,35.4699,35.4699,99.1420409727,0
+PEXL.US,D,20220712,000000,35.1588,35.1588,35.1588,35.1588,33.0473469909,0
+PEXL.US,D,20220713,000000,35.0969,35.0969,35.0969,35.0969,11.0157823303,0
+PEXL.US,D,20220714,000000,34.8097,34.8097,34.8097,34.8097,8.0114780584,0
+PEXL.US,D,20220715,000000,35.578,35.578,35.578,35.578,71.1018677683,0
+PEXL.US,D,20220718,000000,35.4969,35.4969,35.3688,35.3688,177.2539520421,0
+PEXL.US,D,20220719,000000,36.7872,36.7872,36.7784,36.7784,31515.151812231,0
+PEXL.US,D,20220720,000000,37.3513,37.4762,37.1357,37.3195,8757.5469525885,0
+PEXL.US,D,20220721,000000,37.7159,37.989,37.4752,37.989,3070.3989658818,0
+PEXL.US,D,20220722,000000,37.9655,37.9755,37.3664,37.3782,5613.0418146665,0
+PEXL.US,D,20220725,000000,37.2785,37.4762,37.2366,37.3921,2017.8910359595,0
+PEXL.US,D,20220726,000000,37.3065,37.3065,37.0868,37.1378,7861.262844805,0
+PEXL.US,D,20220727,000000,37.7758,38.3189,37.7658,38.3189,676.9698959348,0
+PEXL.US,D,20220728,000000,38.7477,39.0019,38.7477,39.0019,529.7589866117,0
+PEXL.US,D,20220729,000000,39.3386,39.5932,39.3386,39.5932,2633.773411699,0
+PEXL.US,D,20220801,000000,39.4312,39.6581,39.3836,39.3836,5293.5841270878,0
+PEXL.US,D,20220802,000000,39.3835,39.3835,39.222,39.222,1511.1650487657,0
+PEXL.US,D,20220803,000000,39.6721,39.9589,39.6721,39.93,1925.7590382879,0
+PEXL.US,D,20220804,000000,39.9227,39.9227,39.6122,39.7799,7039.0849090617,0
+PEXL.US,D,20220805,000000,39.6388,39.733,39.4724,39.6923,13355.133923353,0
+PEXL.US,D,20220808,000000,39.6436,39.6436,39.6436,39.6436,1037.4864085628,0
+PEXL.US,D,20220809,000000,38.8459,38.8942,38.7095,38.8251,4154.9528080377,0
+PEXL.US,D,20220810,000000,39.6132,40.0521,39.6132,40.0521,8334.9414850079,0
+PEXL.US,D,20220811,000000,40.2223,40.2223,40.1568,40.1568,1233.7676209936,0
+PEXL.US,D,20220812,000000,40.8913,40.9263,40.8913,40.9263,433.6212499109,0
+PEXL.US,D,20220815,000000,40.9063,41.091,40.8936,40.9983,7914.3388869419,0
+PEXL.US,D,20220816,000000,41.3607,41.3607,40.7316,40.8262,485.6958572905,0
+PEXL.US,D,20220817,000000,40.0233,40.238,39.9094,40.238,1236.7719252655,0
+PEXL.US,D,20220818,000000,40.5343,40.5343,40.5343,40.5343,17.0243908741,0
+PEXL.US,D,20220819,000000,39.7146,39.7146,39.7146,39.7146,103.1477800019,0
+PEXL.US,D,20220822,000000,39.5133,39.5133,38.6548,38.6548,386.5538163178,0
+PEXL.US,D,20220823,000000,38.8842,38.9142,38.8275,38.8275,843.2080656466,0
+PEXL.US,D,20220824,000000,38.8048,39.1019,38.7544,38.9741,11925.085089928,0
+PEXL.US,D,20220825,000000,39.2337,39.8055,39.2337,39.8055,1005.4404963292,0
+PEXL.US,D,20220826,000000,39.8219,39.8229,38.2173,38.2173,2219.1794221768,0
+PEXL.US,D,20220829,000000,38.1003,38.1003,37.824,37.824,319.4576875787,0
+PEXL.US,D,20220830,000000,38.1453,38.1453,37.1467,37.2567,1187.7016221578,0
+PEXL.US,D,20220831,000000,37.0528,37.1567,36.957,37.0148,931.334324289,0
+PEXL.US,D,20220901,000000,36.0183,36.581,36.0183,36.581,3472.9757383164,0
+PEXL.US,D,20220902,000000,36.4677,36.4677,36.3088,36.3088,866.2410650645,0
+PEXL.US,D,20220906,000000,36.2979,36.2979,36.0029,36.0029,534.7661603982,0
+PEXL.US,D,20220907,000000,35.9535,36.7169,35.9535,36.7169,2597.7217604362,0
+PEXL.US,D,20220908,000000,36.8072,37.1396,36.8072,37.1396,2193.142118487,0
+PEXL.US,D,20220909,000000,37.9523,37.9523,37.9523,37.9523,42.0602598066,0
+PEXL.US,D,20220912,000000,38.0559,38.2152,38.0559,38.1971,1749.5065210031,0
+PEXL.US,D,20220913,000000,37.616,37.616,36.4078,36.4078,2303.29994179,0
+PEXL.US,D,20220914,000000,36.957,36.957,36.268,36.4174,3685.279906864,0
+PEXL.US,D,20220915,000000,36.1382,36.1382,35.9684,36.0483,2015.8881664449,0
+PEXL.US,D,20220916,000000,36.1481,36.1481,35.2594,35.5466,968.3874103091,0
+PEXL.US,D,20220919,000000,35.4591,35.7887,35.4591,35.7559,1132.6227105063,0
+PEXL.US,D,20220920,000000,35.4157,35.4157,35.0597,35.2331,2970.2554901518,0
+PEXL.US,D,20220921,000000,35.8286,35.8286,34.8491,34.8491,7300.459380717,0
+PEXL.US,D,20220922,000000,34.47,34.47,34.155,34.1674,6977,0
+PEXL.US,D,20220923,000000,33.31,33.43,33.175,33.3864,5017,0
+PEXL.US,D,20220926,000000,33.53,33.53,33.01,33.01,2786,0
+PEXL.US,D,20220927,000000,33.89,33.89,32.78,33.0211,3444,0
+PEXL.US,D,20220928,000000,33.39,33.82,33.23,33.7591,5517,0
+PEXL.US,D,20220929,000000,33.21,33.21,32.8726,33.05,2045,0
+PEXL.US,D,20220930,000000,33.3091,33.3091,32.6384,32.6384,4304,0
+PEXL.US,D,20221003,000000,33.5101,33.75,33.51,33.7154,1977,0
+PEXL.US,D,20221004,000000,34.8,35.03,34.8,35.0191,1929,0
+PEXL.US,D,20221005,000000,34.98,35.0661,34.9675,35.0661,353,0
+PEXL.US,D,20221006,000000,34.88,35,34.825,34.826,2375,0
+PEXL.US,D,20221007,000000,34.47,34.47,33.47,33.548,1022,0
+PEXL.US,D,20221010,000000,33.75,33.75,32.9269,33.1254,1255,0
+PEXL.US,D,20221011,000000,33.11,33.11,32.6584,32.6584,1335,0
+PEXL.US,D,20221012,000000,32.71,32.81,32.6022,32.6022,6789,0
+PEXL.US,D,20221013,000000,33.4385,33.4762,33.4385,33.4762,128,0
+PEXL.US,D,20221014,000000,32.7,32.74,32.4983,32.4983,2126,0
+PEXL.US,D,20221017,000000,32.54,33.45,32.54,33.34,3813,0
+PEXL.US,D,20221018,000000,33.51,33.7298,33.51,33.7298,272,0
+PEXL.US,D,20221019,000000,33.44,33.4614,33.37,33.4614,545,0
+PEXL.US,D,20221020,000000,33.37,33.39,33.2917,33.2917,867,0
+PEXL.US,D,20221021,000000,33.508,34.2651,33.4609,34.2651,4624,0
+PEXL.US,D,20221024,000000,33.95,34.51,33.95,34.4302,4468,0
+PEXL.US,D,20221025,000000,34.83,34.83,34.15,34.83,337,0
+PEXL.US,D,20221026,000000,35.81,35.81,35.2242,35.2648,4624,0
+PEXL.US,D,20221027,000000,35.12,35.13,34.9135,34.9135,870,0
+PEXL.US,D,20221028,000000,35.685,35.6895,35.685,35.6895,302,0
+PEXL.US,D,20221031,000000,35.3704,35.565,35.32,35.4381,2397,0
+PEXL.US,D,20221101,000000,35.6412,35.6412,35.6412,35.6412,34,0
+PEXL.US,D,20221102,000000,35.43,35.43,34.5256,34.5256,564,0
+PEXL.US,D,20221103,000000,34.3701,34.57,34.2238,34.2238,4761,0
+PEXL.US,D,20221104,000000,35.79,35.79,35.19,35.3853,346,0
+PEXL.US,D,20221107,000000,35.4127,35.8332,35.4127,35.8332,6239,0
+PEXL.US,D,20221108,000000,36.25,36.25,36.2131,36.2131,261,0
+PEXL.US,D,20221109,000000,35.792,35.91,35.3981,35.3981,5816,0
+PEXL.US,D,20221110,000000,37.279,37.87,37.279,37.85,2421,0
+PEXL.US,D,20221111,000000,38.73,38.83,38.67,38.7443,13734,0
+PEXL.US,D,20221114,000000,38.6723,38.83,38.3603,38.3603,837,0
+PEXL.US,D,20221115,000000,39.68,39.68,38.8841,38.8841,1256,0
+PEXL.US,D,20221116,000000,39.27,39.27,38.11,38.1366,3726,0
+PEXL.US,D,20221117,000000,37.7127,37.85,37.7127,37.8031,455,0
+PEXL.US,D,20221118,000000,38.75,38.75,37.9,37.9361,590,0
+PEXL.US,D,20221121,000000,37.58,37.7492,37.58,37.6559,259,0
+PEXL.US,D,20221122,000000,38.3694,38.3694,38.3694,38.3694,95,0
+PEXL.US,D,20221123,000000,38.5848,38.5848,38.5848,38.5848,40,0
+PEXL.US,D,20221125,000000,38.5058,38.5058,38.5058,38.5058,14,0
+PEXL.US,D,20221128,000000,38.0616,38.109,37.7055,37.7055,5403,0
+PEXL.US,D,20221129,000000,37.7389,37.7389,37.7389,37.7389,211,0
+PEXL.US,D,20221130,000000,37.65,39.09,37.65,39.0772,699,0
+PEXL.US,D,20221201,000000,39.4,39.42,39.24,39.2612,1517,0
+PEXL.US,D,20221202,000000,39.09,39.28,38.99,39.1864,3733,0
+PEXL.US,D,20221205,000000,38.7241,38.81,38.4507,38.4507,2978,0
+PEXL.US,D,20221206,000000,38.04,38.04,37.6272,37.8521,1734,0
+PEXL.US,D,20221207,000000,37.85,37.85,37.75,37.7535,1709,0
+PEXL.US,D,20221208,000000,38.235,38.235,38.235,38.235,14,0
+PEXL.US,D,20221209,000000,38.22,38.22,37.8335,37.8335,200,0
+PEXL.US,D,20221212,000000,38.3382,38.3382,38.3382,38.3382,14,0
+PEXL.US,D,20221213,000000,39.16,39.16,39.0516,39.0516,2235,0
+PEXL.US,D,20221214,000000,38.7257,38.7257,38.7257,38.7257,15,0
+PEXL.US,D,20221215,000000,37.9834,38.01,37.5317,37.5317,7161,0
+PEXL.US,D,20221216,000000,36.9799,37.1432,36.9799,37.1432,143,0
+PEXL.US,D,20221219,000000,36.79,36.79,36.6232,36.6232,1310,0
+PEXL.US,D,20221220,000000,36.8341,36.835,36.8252,36.8252,257,0
+PEXL.US,D,20221221,000000,37.53,37.54,37.4932,37.4932,219,0
+PEXL.US,D,20221222,000000,36.7067,36.7067,36.7067,36.7067,40,0
+PEXL.US,D,20221223,000000,37.15,37.15,36.705,36.8822,2910,0
+PEXL.US,D,20221227,000000,36.815,36.815,36.815,36.815,10,0
+PEXL.US,D,20221228,000000,36.39,36.46,36.2178,36.2178,806,0
+PEXL.US,D,20221229,000000,37.1038,37.1038,37.1038,37.1038,32,0
+PEXL.US,D,20221230,000000,36.9265,36.9265,36.9265,36.9265,47,0
+PEXL.US,D,20230103,000000,36.789,36.8562,36.789,36.8562,178,0
+PEXL.US,D,20230104,000000,37.015,37.3244,37.015,37.3244,153,0
+PEXL.US,D,20230105,000000,37.09,37.1896,36.9792,36.9792,997,0
+PEXL.US,D,20230106,000000,37.9886,37.9886,37.9886,37.9886,63,0
+PEXL.US,D,20230109,000000,38.4761,38.4761,38.4761,38.4761,123,0
+PEXL.US,D,20230110,000000,38.8992,38.8992,38.8992,38.8992,43,0
+PEXL.US,D,20230111,000000,39.33,39.36,39.14,39.3478,807,0
+PEXL.US,D,20230112,000000,39.5228,39.5228,39.5228,39.5228,5,0
+PEXL.US,D,20230113,000000,39.52,39.7589,39.52,39.7589,3815,0
+PEXL.US,D,20230117,000000,39.75,39.7681,39.7352,39.7352,736,0
+PEXL.US,D,20230118,000000,40.04,40.04,39.2762,39.2762,248,0
+PEXL.US,D,20230119,000000,38.91,38.91,38.7827,38.7827,352,0
+PEXL.US,D,20230120,000000,39.2,39.5979,39.19,39.5979,569,0
+PEXL.US,D,20230123,000000,40.28,40.47,40.24,40.4578,2285,0
+PEXL.US,D,20230124,000000,40.2462,40.2462,40.2462,40.2462,20,0
+PEXL.US,D,20230125,000000,40.14,40.2096,40.14,40.2096,792,0
+PEXL.US,D,20230126,000000,40.615,40.7219,40.615,40.7219,164,0
+PEXL.US,D,20230127,000000,40.7673,40.7673,40.7673,40.7673,81,0
+PEXL.US,D,20230130,000000,40.0395,40.0395,40.0395,40.0395,160,0
+PEXL.US,D,20230131,000000,40.1468,40.6917,40.1468,40.6917,753,0
+PEXL.US,D,20230201,000000,40.82,41.5402,40.68,41.5402,17955,0
+PEXL.US,D,20230202,000000,42.1172,42.38,42.1172,42.3712,983,0
+PEXL.US,D,20230203,000000,42.33,42.34,41.86,41.8673,7344,0
+PEXL.US,D,20230206,000000,41.545,41.5948,41.4,41.41,1698,0
+PEXL.US,D,20230207,000000,41.221,42.23,41.221,42.1243,7207,0
+PEXL.US,D,20230208,000000,41.89,41.97,41.43,41.52,7906,0
+PEXL.US,D,20230209,000000,42.48,42.48,41.1911,41.1911,21498,0
+PEXL.US,D,20230210,000000,41.71,41.71,40.88,41.0143,2522,0
+PEXL.US,D,20230213,000000,41.4739,41.4739,41.4739,41.4739,10,0
+PEXL.US,D,20230214,000000,41.67,41.7501,41.35,41.733,1622,0
+PEXL.US,D,20230215,000000,41.47,41.9467,41.47,41.9467,5973,0
+PEXL.US,D,20230216,000000,41.4311,41.4311,41.4311,41.4311,147,0
+PEXL.US,D,20230217,000000,41.03,41.1395,40.99,41.1395,2100,0
+PEXL.US,D,20230221,000000,41.15,41.15,40.13,40.13,1962,0
+PEXL.US,D,20230222,000000,40.14,40.21,40.0479,40.0479,369,0
+PEXL.US,D,20230223,000000,40.01,40.4556,39.9685,40.4556,1346,0
+PEXL.US,D,20230224,000000,40.33,40.33,39.77,39.9439,1725,0
+PEXL.US,D,20230227,000000,40.27,40.27,40.0896,40.0896,611,0
+PEXL.US,D,20230228,000000,40.1983,40.1983,40.1983,40.1983,52,0
+PEXL.US,D,20230301,000000,40.162,40.2099,40.1155,40.1155,1949,0
+PEXL.US,D,20230302,000000,39.87,40.5385,39.87,40.5385,179,0
+PEXL.US,D,20230303,000000,41.1807,41.1807,41.1807,41.1807,1,0
+PEXL.US,D,20230306,000000,41.0872,41.0872,40.8936,40.8936,826,0
+PEXL.US,D,20230307,000000,41,41,40.18,40.3308,5010,0
+PEXL.US,D,20230308,000000,40.5934,40.5934,40.5934,40.5934,186,0
+PEXL.US,D,20230309,000000,40.7193,40.72,39.8801,39.8801,1070,0
+PEXL.US,D,20230310,000000,38.9757,38.9757,38.9757,38.9757,57,0
+PEXL.US,D,20230313,000000,39.19,39.19,38.8603,38.8603,239,0
+PEXL.US,D,20230314,000000,39.32,39.6244,39.31,39.6244,1430,0
+PEXL.US,D,20230315,000000,38.6299,38.87,38.6299,38.8382,569,0
+PEXL.US,D,20230316,000000,38.81,39.755,38.77,39.7481,1077,0
+PEXL.US,D,20230317,000000,39.5,39.5,39.12,39.167,8453,0
+PEXL.US,D,20230320,000000,39.3605,39.76,39.3605,39.7374,2407,0
+PEXL.US,D,20230321,000000,40.3635,40.3635,40.3635,40.3635,22,0
+PEXL.US,D,20230322,000000,40.46,40.659,39.6877,39.6877,59667,0
+PEXL.US,D,20230323,000000,40.47,40.47,39.5,39.9127,830,0
+PEXL.US,D,20230324,000000,39.42,39.7608,39.42,39.7608,598,0
+PEXL.US,D,20230327,000000,40.18,40.25,39.9393,40.03,12093,0
+PEXL.US,D,20230328,000000,39.9324,39.9404,39.9324,39.9404,370,0
+PEXL.US,D,20230329,000000,40.6381,40.6381,40.6381,40.6381,238,0
+PEXL.US,D,20230330,000000,40.91,40.9176,40.91,40.9176,383,0
+PEXL.US,D,20230331,000000,42.07,42.07,41.11,41.5422,18642,0
+PEXL.US,D,20230403,000000,41.95,41.95,41.365,41.5448,1934,0
+PEXL.US,D,20230404,000000,41.47,41.47,40.8639,40.8639,753,0
+PEXL.US,D,20230405,000000,40.32,40.4355,40.32,40.4355,1524,0
+PEXL.US,D,20230406,000000,40.2141,40.22,40.2124,40.2124,3276,0
+PEXL.US,D,20230410,000000,40,40.6596,40,40.6233,10560,0
+PEXL.US,D,20230411,000000,40.92,40.92,40.7593,40.7593,1342,0
+PEXL.US,D,20230412,000000,40.98,40.98,40.4929,40.4929,7026,0
+PEXL.US,D,20230413,000000,40.58,41.13,40.58,41.031,11673,0
+PEXL.US,D,20230414,000000,41.25,41.32,40.6394,40.8762,5334,0
+PEXL.US,D,20230417,000000,40.831,41.02,40.7,41.0068,5961,0
+PEXL.US,D,20230418,000000,41.085,41.09,40.86,40.9911,7157,0
+PEXL.US,D,20230419,000000,40.78,40.819,40.6401,40.776,7527,0
+PEXL.US,D,20230420,000000,40.85,40.85,40.4513,40.4513,3657,0
+PEXL.US,D,20230421,000000,40.3,40.38,40.22,40.3409,22793,0
+PEXL.US,D,20230424,000000,40.79,40.79,40.275,40.49,24704,0
+PEXL.US,D,20230425,000000,39.455,39.49,39.2737,39.2737,3005,0
+PEXL.US,D,20230426,000000,39.38,39.38,38.95,39.122,2021,0
+PEXL.US,D,20230427,000000,38.9812,39.4236,38.89,39.4236,2011,0
+PEXL.US,D,20230428,000000,39.65,39.9231,39.65,39.9231,1085,0
+PEXL.US,D,20230501,000000,40.177,40.1967,40.1657,40.1669,2481,0
+PEXL.US,D,20230502,000000,40.36,40.36,39.3529,39.7323,8658,0
+PEXL.US,D,20230503,000000,39.87,40.03,39.5476,39.5476,1850,0
+PEXL.US,D,20230504,000000,39.17,39.1899,38.9272,38.9272,6442,0
+PEXL.US,D,20230505,000000,39.19,39.65,39.19,39.5314,4038,0
+PEXL.US,D,20230508,000000,39.64,39.64,39.41,39.5326,3442,0
+PEXL.US,D,20230509,000000,39.07,39.299,39.07,39.2391,9198,0
+PEXL.US,D,20230510,000000,39.43,39.43,38.953,39.3305,8940,0
+PEXL.US,D,20230511,000000,39.82,39.82,38.94,39.0496,2586,0
+PEXL.US,D,20230512,000000,39.18,39.18,38.74,39.0668,1199,0
+PEXL.US,D,20230515,000000,39.14,39.51,39.14,39.5019,6063,0
+PEXL.US,D,20230516,000000,39.8,39.8,39.12,39.1281,5125,0
+PEXL.US,D,20230517,000000,39.49,39.77,39.2556,39.7008,3650,0
+PEXL.US,D,20230518,000000,39.9966,40.3305,39.9418,40.3305,1091,0
+PEXL.US,D,20230519,000000,40.4842,40.4842,40.22,40.2634,4728,0
+PEXL.US,D,20230522,000000,40.34,40.45,40.34,40.4103,1165,0
+PEXL.US,D,20230523,000000,39.97,39.97,39.8713,39.8713,1725,0
+PEXL.US,D,20230524,000000,39.2617,39.3314,39.2617,39.3314,1467,0
+PEXL.US,D,20230525,000000,39.5816,40.05,39.5816,39.9073,82364,0
+PEXL.US,D,20230526,000000,40.57,40.8237,40.36,40.8237,7987,0
+PEXL.US,D,20230530,000000,41.63,41.63,40.5,40.6686,3338,0
+PEXL.US,D,20230531,000000,40.5,40.5,39.79,40.0663,5242,0
+PEXL.US,D,20230601,000000,40.03,40.71,40.03,40.5206,1564,0
+PEXL.US,D,20230602,000000,40.99,41.46,40.79,41.3759,3462,0
+PEXL.US,D,20230605,000000,40.9635,41.335,40.96,41.1324,9516,0
+PEXL.US,D,20230606,000000,41.47,41.5007,41.25,41.5007,3557,0
+PEXL.US,D,20230607,000000,41.84,41.9,41.6394,41.6394,2439,0
+PEXL.US,D,20230608,000000,41.65,41.74,41.55,41.6466,5323,0
+PEXL.US,D,20230609,000000,41.55,41.949,41.55,41.58,6552,0
+PEXL.US,D,20230612,000000,42.0192,42.2075,41.9301,42.1449,827,0
+PEXL.US,D,20230613,000000,42.72,42.79,42.6577,42.7067,2281,0
+PEXL.US,D,20230614,000000,42.8575,42.989,42.739,42.739,1695,0
+PEXL.US,D,20230615,000000,43.02,43.3899,43,43.2425,14679,0
+PEXL.US,D,20230616,000000,44.17,44.17,43.1915,43.28,4580,0
+PEXL.US,D,20230620,000000,43.38,43.38,42.6134,42.8196,1809,0
+PEXL.US,D,20230621,000000,43.31,43.31,42.5372,42.5372,2018,0
+PEXL.US,D,20230622,000000,42.46,42.46,42.4141,42.4141,487,0
+PEXL.US,D,20230623,000000,41.96,42.0035,41.93,42.0035,650,0
+PEXL.US,D,20230626,000000,42.05,42.33,42.05,42.23,1979,0
+PEXL.US,D,20230627,000000,42.5399,42.78,42.5399,42.7516,1242,0
+PEXL.US,D,20230628,000000,42.635,42.71,42.5987,42.6653,1062,0
+PEXL.US,D,20230629,000000,42.915,43.1593,42.915,43.1593,2356,0
+PEXL.US,D,20230630,000000,43.54,43.78,43.54,43.7423,336,0
+PEXL.US,D,20230703,000000,43.73,43.7842,43.6409,43.7842,2039,0
+PEXL.US,D,20230705,000000,43.87,43.87,43.3581,43.3581,7221,0
+PEXL.US,D,20230706,000000,42.705,42.9262,42.705,42.9262,13498,0
+PEXL.US,D,20230707,000000,43.2571,43.3512,43.1656,43.1656,607,0
+PEXL.US,D,20230710,000000,43.6,43.76,43.6,43.6976,2289,0
+PEXL.US,D,20230711,000000,44.48,44.48,43.69,44.0405,8080,0
+PEXL.US,D,20230712,000000,45.07,45.07,44.33,44.3749,5295,0
+PEXL.US,D,20230713,000000,44.6425,44.7931,44.6001,44.7931,3149,0
+PEXL.US,D,20230714,000000,44.64,44.64,44.4,44.4241,1286,0
+PEXL.US,D,20230717,000000,44.59,44.8599,44.41,44.7114,2667,0
+PEXL.US,D,20230718,000000,44.9099,44.9865,44.8099,44.9865,1408,0
+PEXL.US,D,20230719,000000,45.04,45.05,44.92,44.9379,5470,0
+PEXL.US,D,20230720,000000,44.63,44.63,44.26,44.3299,3059,0
+PEXL.US,D,20230721,000000,44.55,44.73,44.505,44.5848,5325,0
+PEXL.US,D,20230724,000000,44.64,44.71,44.5701,44.6554,4332,0
+PEXL.US,D,20230725,000000,44.74,45.06,44.74,44.991,8891,0
+PEXL.US,D,20230726,000000,44.715,44.715,44.5949,44.7011,4210,0
+PEXL.US,D,20230727,000000,45.23,45.23,44.5744,44.5744,24456,0
+PEXL.US,D,20230728,000000,44.9806,44.9919,44.88,44.9919,10881,0
+PEXL.US,D,20230731,000000,45.11,45.15,45.0361,45.0804,6976,0
+PEXL.US,D,20230801,000000,45.31,45.31,44.96,45.0556,1742,0
+PEXL.US,D,20230802,000000,45,45,44.26,44.3865,4527,0
+PEXL.US,D,20230803,000000,44.1093,44.27,44.09,44.2543,793,0
+PEXL.US,D,20230804,000000,44.43,44.43,44.034,44.034,2371,0
+PEXL.US,D,20230807,000000,44.27,44.4269,44.27,44.4269,1022,0
+PEXL.US,D,20230808,000000,44,44.19,43.645,44.18,4360,0
+PEXL.US,D,20230809,000000,44.52,44.52,43.889,43.91,20872,0
+PEXL.US,D,20230810,000000,44.32,44.32,43.76,43.7681,3434,0
+PEXL.US,D,20230811,000000,44.3,44.3,43.43,43.5209,2740,0
+PEXL.US,D,20230814,000000,43.5843,43.78,43.5843,43.7255,5071,0
+PEXL.US,D,20230815,000000,43.37,43.41,43.2074,43.2074,2996,0
+PEXL.US,D,20230816,000000,43,43.06,42.5865,42.5865,4975,0
+PEXL.US,D,20230817,000000,42.68,42.68,42.17,42.3784,2413,0
+PEXL.US,D,20230818,000000,42.41,42.41,42.3132,42.3132,1625,0
+PEXL.US,D,20230821,000000,42.23,42.629,42.23,42.541,1189,0
+PEXL.US,D,20230822,000000,42.64,42.64,42.425,42.4949,517,0
+PEXL.US,D,20230823,000000,42.875,43.02,42.875,42.9548,1271,0
+PEXL.US,D,20230824,000000,43.16,43.19,42.4092,42.4092,4166,0
+PEXL.US,D,20230825,000000,42.6142,42.94,42.5719,42.748,2187,0
+PEXL.US,D,20230828,000000,43.17,43.23,43.1088,43.1088,948,0
+PEXL.US,D,20230829,000000,43.43,43.8269,43.42,43.8269,907,0
+PEXL.US,D,20230830,000000,44.03,44.13,44.01,44.0764,3087,0
+PEXL.US,D,20230831,000000,44.23,44.2399,44.12,44.12,2020,0
+PEXL.US,D,20230901,000000,44.15,44.4294,44.15,44.3353,4925,0
+PEXL.US,D,20230905,000000,44.01,44.08,43.87,43.87,1117,0
+PEXL.US,D,20230906,000000,43.94,43.94,43.42,43.66,1530,0
+PEXL.US,D,20230907,000000,43.11,43.11,42.945,42.9742,1349,0
+PEXL.US,D,20230908,000000,43.7,43.7,42.7354,42.84,9599,0
+PEXL.US,D,20230911,000000,43.48,43.48,42.715,42.8236,1443,0
+PEXL.US,D,20230912,000000,42.67,42.95,42.6543,42.6543,1865,0
+PEXL.US,D,20230913,000000,42.64,42.68,42.42,42.5278,5697,0
+PEXL.US,D,20230914,000000,42.81,43.07,42.71,43.0673,3700,0
+PEXL.US,D,20230915,000000,42.78,42.85,42.6099,42.6321,1489,0
+PEXL.US,D,20230918,000000,42.59,42.75,42.5766,42.5766,2284,0
+PEXL.US,D,20230919,000000,42.42,42.48,42.2701,42.4788,4112,0
+PEXL.US,D,20230920,000000,42.69,42.8,42.0987,42.0987,2007,0
+PEXL.US,D,20230921,000000,41.89,41.89,41.3089,41.3089,11405,0
+PEXL.US,D,20230922,000000,41.56,41.64,41.3596,41.3596,2920,0
+PEXL.US,D,20230925,000000,41.315,41.6,41.315,41.5914,1886,0
+PEXL.US,D,20230926,000000,41.36,41.36,40.81,40.8876,2188,0
+PEXL.US,D,20230927,000000,41,41.24,40.89,41.0937,6264,0
+PEXL.US,D,20230928,000000,41.2434,41.84,41.2434,41.7927,2222,0
+PEXL.US,D,20230929,000000,42.05,42.05,41.6367,41.65,2496,0
+PEXL.US,D,20231002,000000,41.73,41.73,41.095,41.3329,4659,0
+PEXL.US,D,20231003,000000,41.72,41.72,40.5971,40.7019,7863,0
+PEXL.US,D,20231004,000000,40.5549,41.052,40.5549,41.0244,6535,0
+PEXL.US,D,20231005,000000,40.94,40.94,40.55,40.75,4357,0
+PEXL.US,D,20231006,000000,40.4565,41.39,40.45,41.12,9067,0
+PEXL.US,D,20231009,000000,41.3718,41.4145,41.3718,41.4145,320,0
+PEXL.US,D,20231010,000000,42.14,42.19,41.6895,41.8444,4436,0
+PEXL.US,D,20231011,000000,42.09,42.09,41.6487,41.9113,5445,0
+PEXL.US,D,20231012,000000,41.91,41.91,41.425,41.4575,3326,0
+PEXL.US,D,20231013,000000,41.99,41.99,40.89,40.9674,3769,0
+PEXL.US,D,20231016,000000,41.44,41.65,41.4,41.5703,11723,0
+PEXL.US,D,20231017,000000,41.73,41.73,41.61,41.6532,2259,0
+PEXL.US,D,20231018,000000,41.02,41.02,40.7979,40.7979,1042,0
+PEXL.US,D,20231019,000000,40.92,40.92,40.265,40.29,30646,0
+PEXL.US,D,20231020,000000,40.31,40.31,39.7767,39.7767,3129,0
+PEXL.US,D,20231023,000000,39.73,39.73,39.52,39.52,7128,0
+PEXL.US,D,20231024,000000,39.84,39.84,39.56,39.77,7130,0
+PEXL.US,D,20231025,000000,39.23,39.23,38.8872,38.8872,4778,0
+PEXL.US,D,20231026,000000,38.9,38.9,38.5673,38.76,3116,0
+PEXL.US,D,20231027,000000,39.13,39.13,38.315,38.3926,2967,0
+PEXL.US,D,20231030,000000,38.86,38.86,38.29,38.4847,3953,0
+PEXL.US,D,20231031,000000,38.55,38.7305,38.55,38.7305,1723,0
+PEXL.US,D,20231101,000000,38.85,38.9231,38.495,38.9231,5988,0
+PEXL.US,D,20231102,000000,39.3777,39.82,39.3777,39.7979,1657,0
+PEXL.US,D,20231103,000000,40.505,40.6276,40.3579,40.4823,3945,0
+PEXL.US,D,20231106,000000,40.34,40.34,40.13,40.2806,2382,0
+PEXL.US,D,20231107,000000,40.31,40.43,40.31,40.43,4421,0
+PEXL.US,D,20231108,000000,40.47,40.47,40.315,40.393,1086,0
+PEXL.US,D,20231109,000000,40.5499,40.5499,39.9727,39.9727,577,0
+PEXL.US,D,20231110,000000,40.3499,40.7334,40.27,40.7334,852,0
+PEXL.US,D,20231113,000000,40.72,40.72,40.5603,40.6436,4270,0
+PEXL.US,D,20231114,000000,41.67,42.0981,41.67,41.963,4085,0
+PEXL.US,D,20231115,000000,42.37,42.61,42.1638,42.1638,2890,0
+PEXL.US,D,20231116,000000,42.35,42.35,41.88,42.0138,2151,0
+PEXL.US,D,20231117,000000,42.145,42.21,42.11,42.1762,1294,0
+PEXL.US,D,20231120,000000,42.27,42.5,42.27,42.4606,2081,0
+PEXL.US,D,20231121,000000,42.18,42.44,42.18,42.3754,3864,0
+PEXL.US,D,20231122,000000,42.61,42.6102,42.33,42.4428,50472,0
+PEXL.US,D,20231124,000000,42.4444,42.6008,42.4444,42.6008,284,0
+PEXL.US,D,20231127,000000,42.64,42.68,42.5039,42.5039,1106,0
+PEXL.US,D,20231128,000000,42.41,42.55,42.26,42.3611,4674,0
+PEXL.US,D,20231129,000000,42.89,42.89,42.5524,42.5524,5921,0
+PEXL.US,D,20231130,000000,42.84,42.84,42.396,42.6092,4223,0
+PEXL.US,D,20231201,000000,42.8856,43.24,42.8856,43.1671,5546,0
+PEXL.US,D,20231204,000000,43.29,43.29,42.95,42.95,6290,0
+PEXL.US,D,20231205,000000,42.69,42.7,42.555,42.6143,2271,0
+PEXL.US,D,20231206,000000,42.71,43.11,42.5375,42.5375,8603,0
+PEXL.US,D,20231207,000000,42.91,43.04,42.855,43.0026,11208,0
+PEXL.US,D,20231208,000000,43.15,43.35,42.92,43.2074,6005,0
+PEXL.US,D,20231211,000000,43.445,43.71,43.445,43.6764,2773,0
+PEXL.US,D,20231212,000000,43.76,43.85,43.42,43.7459,4516,0
+PEXL.US,D,20231213,000000,43.58,44.4255,43.58,44.4255,4256,0
+PEXL.US,D,20231214,000000,44.97,45.435,44.97,45.4286,39438,0
+PEXL.US,D,20231215,000000,45.58,45.58,45.2389,45.3545,55993,0
+PEXL.US,D,20231218,000000,45.47,45.5,45.2976,45.3493,14432,0
+PEXL.US,D,20231219,000000,45.5,45.84,45.5,45.7898,15880,0
+PEXL.US,D,20231220,000000,45.74,46,45.0603,45.0603,25891,0
+PEXL.US,D,20231221,000000,45.87,45.87,45.3643,45.7168,5922,0
+PEXL.US,D,20231222,000000,46.04,46.13,45.8352,45.9399,26491,0
+PEXL.US,D,20231226,000000,46.4,46.4,46.0827,46.2836,12746,0
+PEXL.US,D,20231227,000000,46.42,46.42,46.09,46.092,5650,0
+PEXL.US,D,20231228,000000,46.1799,46.23,46.11,46.1473,11353,0
+PEXL.US,D,20231229,000000,46.15,46.2,45.54,45.7004,27442,0
+PEXL.US,D,20240102,000000,45.66,45.66,45.11,45.1484,10132,0
+PEXL.US,D,20240103,000000,44.63,44.63,44.2211,44.2379,5281,0
+PEXL.US,D,20240104,000000,44.2161,44.2161,44.0179,44.0179,4279,0
+PEXL.US,D,20240105,000000,44.17,44.32,44.02,44.0964,3617,0
+PEXL.US,D,20240108,000000,44.31,44.89,44.31,44.7754,6164,0
+PEXL.US,D,20240109,000000,44.86,44.86,44.49,44.5086,4662,0
+PEXL.US,D,20240110,000000,44.59,44.593,44.34,44.593,3890,0
+PEXL.US,D,20240111,000000,44.36,44.72,44.3112,44.6898,8897,0
+PEXL.US,D,20240112,000000,44.5423,44.5943,44.5423,44.5677,2280,0
+PEXL.US,D,20240116,000000,44.73,44.73,44.1001,44.4307,6086,0
+PEXL.US,D,20240117,000000,44.24,44.24,43.91,44.0968,3183,0
+PEXL.US,D,20240118,000000,44.33,44.6855,44.2407,44.6855,3095,0
+PEXL.US,D,20240119,000000,44.7489,45.38,44.7489,45.2904,3618,0
+PEXL.US,D,20240122,000000,45.59,45.63,45.43,45.5799,4763,0
+PEXL.US,D,20240123,000000,45.79,45.79,45.4978,45.6603,3706,0
+PEXL.US,D,20240124,000000,45.96,45.96,45.55,45.5564,5948,0
+PEXL.US,D,20240125,000000,45.84,45.86,45.68,45.7612,6965,0
+PEXL.US,D,20240126,000000,46.25,46.25,45.65,45.6852,5935,0
+PEXL.US,D,20240129,000000,45.586,46.15,45.57,46.085,7975,0
+PEXL.US,D,20240130,000000,46.06,46.06,45.8932,45.974,4039,0
+PEXL.US,D,20240131,000000,45.79,45.79,45.23,45.249,3509,0
+PEXL.US,D,20240201,000000,45.06,45.8,45.06,45.7397,1902,0
+PEXL.US,D,20240202,000000,45.92,46.0548,45.825,45.9598,1975,0
+PEXL.US,D,20240205,000000,46.01,46.01,45.455,45.7712,2843,0
+PEXL.US,D,20240206,000000,45.88,46.03,45.7,45.8915,5846,0
+PEXL.US,D,20240207,000000,45.95,46.35,45.935,46.15,8102,0
+PEXL.US,D,20240208,000000,47.03,47.03,46.33,46.618,6382,0
+PEXL.US,D,20240209,000000,46.69,47.08,46.69,46.9597,6309,0
+PEXL.US,D,20240212,000000,47.16,47.3285,47.1016,47.25,3525,0
+PEXL.US,D,20240213,000000,46.34,46.34,45.8478,45.981,4113,0
+PEXL.US,D,20240214,000000,46.3805,46.7774,46.3201,46.7774,2050,0
+PEXL.US,D,20240215,000000,47.14,47.17,46.855,47.0899,5489,0
+PEXL.US,D,20240216,000000,47.04,47.28,46.8526,46.8526,2574,0
+PEXL.US,D,20240220,000000,46.52,46.52,46.1501,46.3364,11138,0
+PEXL.US,D,20240221,000000,46.307,46.4642,46.14,46.4642,2539,0
+PEXL.US,D,20240222,000000,47.24,47.68,47.12,47.68,16498,0
+PEXL.US,D,20240223,000000,47.43,47.51,47.39,47.4517,3326,0
+PEXL.US,D,20240226,000000,47.58,47.58,47.37,47.4834,8035,0
+PEXL.US,D,20240227,000000,47.56,47.56,47.3115,47.3858,6184,0
+PEXL.US,D,20240228,000000,47.35,47.54,47.265,47.356,9818,0
+PEXL.US,D,20240229,000000,47.76,47.87,47.45,47.87,3046,0
+PEXL.US,D,20240301,000000,48.08,48.58,48.08,48.5189,6334,0
+PEXL.US,D,20240304,000000,49.12,49.12,48.6261,48.6261,3788,0
+PEXL.US,D,20240305,000000,48.47,48.51,48.081,48.1205,3486,0
+PEXL.US,D,20240306,000000,48.68,48.9,48.51,48.5929,4981,0
+PEXL.US,D,20240307,000000,48.84,49.45,48.84,49.2985,4796,0
+PEXL.US,D,20240308,000000,49.1422,49.18,48.7382,48.7484,4742,0
+PEXL.US,D,20240311,000000,48.43,48.566,48.255,48.566,6985,0
+PEXL.US,D,20240312,000000,49.23,49.23,48.62,48.9732,4492,0
+PEXL.US,D,20240313,000000,48.98,48.98,48.825,48.86,2271,0
+PEXL.US,D,20240314,000000,48.4501,48.51,48.3936,48.3936,3186,0
+PEXL.US,D,20240315,000000,48.35,48.35,48.06,48.0767,5312,0
+PEXL.US,D,20240318,000000,48.35,48.4,48.219,48.219,2167,0
+PEXL.US,D,20240319,000000,48.15,48.4586,48.09,48.4338,5063,0
+PEXL.US,D,20240320,000000,48.33,48.96,48.33,48.9388,2829,0
+PEXL.US,D,20240321,000000,49.36,49.57,49.32,49.3877,2836,0
+PEXL.US,D,20240322,000000,49.44,49.44,49.05,49.1914,6031,0
+PEXL.US,D,20240325,000000,49.15,49.15,48.969,48.969,6792,0
+PEXL.US,D,20240326,000000,49.178,49.178,48.88,48.9747,6010,0
+PEXL.US,D,20240327,000000,48.98,49.3407,48.98,49.3407,3077,0
+PEXL.US,D,20240328,000000,49.528,49.528,49.37,49.5114,787,0
+PEXL.US,D,20240401,000000,49.49,49.49,49.25,49.3778,2632,0
+PEXL.US,D,20240402,000000,48.68,48.87,48.5647,48.87,9170,0
+PEXL.US,D,20240403,000000,48.74,49.17,48.74,49.0306,3243,0
+PEXL.US,D,20240404,000000,49.57,49.57,48.44,48.4916,2456,0
+PEXL.US,D,20240405,000000,48.79,49.0099,48.695,48.9388,2759,0
+PEXL.US,D,20240408,000000,49.27,49.27,48.9557,48.9557,2589,0
+PEXL.US,D,20240409,000000,49.1463,49.3299,48.94,49.2298,4602,0
+PEXL.US,D,20240410,000000,48.77,48.77,48.405,48.6169,3105,0
+PEXL.US,D,20240411,000000,48.41,48.96,48.41,48.854,6115,0
+PEXL.US,D,20240412,000000,48.26,48.26,47.71,47.7265,44176,0
+PEXL.US,D,20240415,000000,47.98,47.98,47.1987,47.1987,1712,0
+PEXL.US,D,20240416,000000,46.93,47.3775,46.93,47.2561,3077,0
+PEXL.US,D,20240417,000000,47.23,47.23,46.54,46.6198,2456,0
+PEXL.US,D,20240418,000000,46.69,46.78,46.3919,46.4159,1674,0
+PEXL.US,D,20240419,000000,46.38,46.38,46.1,46.1,2289,0
+PEXL.US,D,20240422,000000,46.3776,46.68,46.175,46.4843,28919,0
+PEXL.US,D,20240423,000000,46.62,47.3399,46.62,47.1365,11917,0
+PEXL.US,D,20240424,000000,47.33,47.53,47.0109,47.3283,3364,0
+PEXL.US,D,20240425,000000,46.86,47.21,46.8062,47.1369,2477,0
+PEXL.US,D,20240426,000000,47.7144,47.8,47.6478,47.6478,1543,0
+PEXL.US,D,20240429,000000,47.7,48.07,47.7,47.9667,2713,0
+PEXL.US,D,20240430,000000,47.84,47.8654,47.1533,47.1533,4873,0
+PEXL.US,D,20240501,000000,46.91,46.91,46.721,46.8502,4445,0
+PEXL.US,D,20240502,000000,47.1,47.312,47.1,47.312,2099,0
+PEXL.US,D,20240503,000000,47.795,47.83,47.6213,47.7178,3508,0
+PEXL.US,D,20240506,000000,48.32,48.342,48.2,48.3264,4874,0
+PEXL.US,D,20240507,000000,48.66,48.74,48.53,48.5394,5253,0
+PEXL.US,D,20240508,000000,48.4399,48.4499,48.25,48.428,1362,0
+PEXL.US,D,20240509,000000,48.63,48.72,48.5389,48.7169,2847,0
+PEXL.US,D,20240510,000000,49.09,49.09,48.7101,48.9543,3790,0
+PEXL.US,D,20240513,000000,49.085,49.085,48.85,48.8815,5108,0
+PEXL.US,D,20240514,000000,48.99,49.2136,48.99,49.2136,746,0
+PEXL.US,D,20240515,000000,49.47,49.72,49.4198,49.6964,4799,0
+PEXL.US,D,20240516,000000,49.67,49.68,49.5,49.5358,1598,0
+PEXL.US,D,20240517,000000,49.44,49.53,49.38,49.5238,3721,0
+PEXL.US,D,20240520,000000,49.68,49.96,49.49,49.7789,16129,0
+PEXL.US,D,20240521,000000,49.6126,49.67,49.6126,49.6291,1893,0
+PEXL.US,D,20240522,000000,49.5201,49.73,49.4422,49.5302,2290,0
+PEXL.US,D,20240523,000000,49.49,49.49,49.0227,49.0227,1575,0
+PEXL.US,D,20240524,000000,49.33,49.48,49.33,49.4231,2051,0
+PEXL.US,D,20240528,000000,49.8,49.8,49.31,49.4145,5014,0
+PEXL.US,D,20240529,000000,48.8459,48.98,48.7973,48.7973,2479,0
+PEXL.US,D,20240530,000000,48.85,48.9,48.7891,48.7891,1808,0
+PEXL.US,D,20240531,000000,48.85,49.0407,48.37,49.0407,7029,0
+PEXL.US,D,20240603,000000,49.165,49.165,48.48,48.7879,3182,0
+PEXL.US,D,20240604,000000,48.79,48.79,48.27,48.429,3659,0
+PEXL.US,D,20240605,000000,49.05,49.1611,48.68,49.1611,1030,0
+PEXL.US,D,20240606,000000,49.34,49.34,48.98,49.0026,6813,0
+PEXL.US,D,20240607,000000,49.12,49.12,48.75,48.8351,2199,0
+PEXL.US,D,20240610,000000,48.6942,49.1,48.5601,49.0926,4276,0
+PEXL.US,D,20240611,000000,48.99,49.0399,48.88,49.0306,1378,0
+PEXL.US,D,20240612,000000,49.9,50,49.7138,49.7138,3953,0
+PEXL.US,D,20240613,000000,49.64,49.64,49.1201,49.4399,6458,0
+PEXL.US,D,20240614,000000,49.3,49.3,48.49,48.8261,3737,0
+PEXL.US,D,20240617,000000,48.71,49.45,48.71,49.422,2857,0
+PEXL.US,D,20240618,000000,49.73,49.73,49.45,49.5325,3147,0
+PEXL.US,D,20240620,000000,49.42,49.42,49.1101,49.1101,4763,0
+PEXL.US,D,20240621,000000,49.04,49.1946,49.04,49.1946,1560,0
+PEXL.US,D,20240624,000000,49.48,49.6283,49.2518,49.2518,1248,0
+PEXL.US,D,20240625,000000,49.32,49.32,49.02,49.1022,1843,0
+PEXL.US,D,20240626,000000,48.79,49.02,48.7883,48.9932,5126,0
+PEXL.US,D,20240627,000000,48.96,49.03,48.79,48.9277,4642,0
+PEXL.US,D,20240628,000000,49.2113,49.39,48.94,49.0176,5231,0
+PEXL.US,D,20240701,000000,48.9404,48.9404,48.5764,48.7211,8641,0
+PEXL.US,D,20240702,000000,48.74,48.9902,48.74,48.9902,5549,0
+PEXL.US,D,20240703,000000,49.1212,49.4,49.1212,49.254,4771,0
+PEXL.US,D,20240705,000000,49.2215,49.2215,48.97,49.1478,5746,0
+PEXL.US,D,20240708,000000,49.472,49.4941,49.3201,49.4941,2318,0
+PEXL.US,D,20240709,000000,49.4947,49.4947,49.3,49.3329,1692,0
+PEXL.US,D,20240710,000000,49.71,49.7954,49.428,49.7954,3570,0
+PEXL.US,D,20240711,000000,50.1006,50.1388,49.881,50.028,5880,0
+PEXL.US,D,20240712,000000,50.59,50.75,50.38,50.4233,6671,0
+PEXL.US,D,20240715,000000,50.4631,50.93,50.4631,50.5078,4210,0
+PEXL.US,D,20240716,000000,50.86,51.5227,50.86,51.5227,2523,0
+PEXL.US,D,20240717,000000,51.43,51.43,50.3962,50.3962,4002,0
+PEXL.US,D,20240718,000000,49.835,49.9136,49.77,49.9136,2610,0
+PEXL.US,D,20240719,000000,49.263,49.265,49.1545,49.174,2236,0
+PEXL.US,D,20240722,000000,49.61,50.15,49.5236,50.0726,5900,0
+PEXL.US,D,20240723,000000,50.16,50.28,49.9003,49.9003,11143,0
+PEXL.US,D,20240724,000000,49.41,49.45,48.6867,48.6867,6695,0
+PEXL.US,D,20240725,000000,48.54,49.39,48.54,48.5525,4511,0
+PEXL.US,D,20240726,000000,49.41,49.41,49.14,49.33,3301,0
+PEXL.US,D,20240729,000000,49.57,49.57,49.08,49.2088,4794,0
+PEXL.US,D,20240730,000000,49.17,49.2,48.91,49.0332,1431,0
+PEXL.US,D,20240731,000000,49.75,50.05,49.49,49.7996,1990,0
+PEXL.US,D,20240801,000000,49.91,49.91,48.32,48.577,5131,0
+PEXL.US,D,20240802,000000,46.9979,46.9979,46.72,46.9564,2643,0
+PEXL.US,D,20240805,000000,45.06,46.01,44.78,45.8125,6677,0
+PEXL.US,D,20240806,000000,46.7725,46.8399,46.4775,46.4775,2157,0
+PEXL.US,D,20240807,000000,47.0105,47.0105,45.9676,45.9676,4299,0
+PEXL.US,D,20240808,000000,46.58,47.3784,46.58,47.2426,1167,0
+PEXL.US,D,20240809,000000,47.18,47.58,47.18,47.4513,3662,0
+PEXL.US,D,20240812,000000,47.38,47.4801,47.2165,47.2165,650,0
+PEXL.US,D,20240813,000000,47.71,48.15,47.53,48.1352,1443,0
+PEXL.US,D,20240814,000000,48.05,48.23,47.86,48.0562,2511,0
+PEXL.US,D,20240815,000000,48.69,49.1146,48.69,49.1146,6720,0
+PEXL.US,D,20240816,000000,48.28,49.23,48.25,49.0745,3818,0
+PEXL.US,D,20240819,000000,49.355,49.6783,49.355,49.6783,3239,0
+PEXL.US,D,20240820,000000,49.76,49.76,49.22,49.3348,3312,0
+PEXL.US,D,20240821,000000,49.67,49.9109,49.36,49.9109,1063,0
+PEXL.US,D,20240822,000000,50.25,50.25,49.3247,49.3247,3120,0
+PEXL.US,D,20240823,000000,49.73,50.22,49.73,50.1473,2909,0
+PEXL.US,D,20240826,000000,50.3,50.3,49.9713,49.9713,440,0
+PEXL.US,D,20240827,000000,49.86,50.03,49.785,49.9344,1078,0
+PEXL.US,D,20240828,000000,50.02,50.02,49.5566,49.6554,746,0
+PEXL.US,D,20240829,000000,50.05,50.34,49.76,49.8926,3354,0
+PEXL.US,D,20240830,000000,50.32,50.32,49.79,50.2553,932,0
+PEXL.US,D,20240903,000000,49.78,49.78,48.5056,48.5056,3561,0
+PEXL.US,D,20240904,000000,48.5076,49,48.5076,48.6338,7489,0
+PEXL.US,D,20240905,000000,48.74,48.74,48.2737,48.2737,1540,0
+PEXL.US,D,20240906,000000,47.98,47.98,47.3837,47.3837,3394,0
+PEXL.US,D,20240909,000000,47.715,48.17,47.715,47.899,1344,0
+PEXL.US,D,20240910,000000,47.5501,47.74,47.3301,47.6432,2827,0
+PEXL.US,D,20240911,000000,47.23,48.0646,47.23,48.0646,1659,0
+PEXL.US,D,20240912,000000,47.955,48.419,47.955,48.1248,2148,0
+PEXL.US,D,20240913,000000,48.66,48.753,48.6277,48.753,2115,0
+PEXL.US,D,20240916,000000,48.84,48.84,48.48,48.7407,2115,0
+PEXL.US,D,20240917,000000,49.2,49.245,48.9,48.9555,2507,0
+PEXL.US,D,20240918,000000,49.23,49.23,48.9389,48.9389,760,0
+PEXL.US,D,20240919,000000,50.26,50.32,49.87,50.0332,22177,0
+PEXL.US,D,20240920,000000,49.62,49.7,49.61,49.6501,778,0
+PEXL.US,D,20240923,000000,49.75,50,49.75,49.8615,3988,0
+PEXL.US,D,20240924,000000,50.244,50.4099,50.14,50.2508,2641,0
+PEXL.US,D,20240925,000000,49.6,49.88,49.6,49.7375,3168,0
+PEXL.US,D,20240926,000000,50.26,50.69,50.26,50.6668,1727,0
+PEXL.US,D,20240927,000000,50.8,50.8,50.46,50.5768,5033,0
+PEXL.US,D,20240930,000000,50.334,50.49,49.82,50.4405,26720,0
+PEXL.US,D,20241001,000000,50.52,50.52,49.921,49.921,4037,0
+PEXL.US,D,20241002,000000,50.1089,50.25,50.0292,50.0292,1921,0
+PEXL.US,D,20241003,000000,49.72,49.91,49.62,49.6415,4503,0
+PEXL.US,D,20241004,000000,50.55,50.55,49.9412,50.2642,8610,0
+PEXL.US,D,20241007,000000,50.24,50.24,49.95,49.9656,2566,0
+PEXL.US,D,20241008,000000,50,50.15,49.735,50.062,3353,0
+PEXL.US,D,20241009,000000,50.185,50.395,50.185,50.3806,901,0
+PEXL.US,D,20241010,000000,50.07,50.5,50.07,50.3353,4475,0
+PEXL.US,D,20241011,000000,50.76,51.03,50.76,50.981,1299,0
+PEXL.US,D,20241014,000000,51.62,51.62,51.26,51.3113,1446,0
+PEXL.US,D,20241015,000000,50.55,50.55,50.3369,50.3369,429,0
+PEXL.US,D,20241016,000000,50.515,50.515,50.32,50.3221,2803,0
+PEXL.US,D,20241017,000000,50.7,50.7,50.3,50.3731,1614,0
+PEXL.US,D,20241018,000000,50.4097,50.41,50.3576,50.3576,1358,0
+PEXL.US,D,20241021,000000,49.9793,50.06,49.96,49.9793,4335,0
+PEXL.US,D,20241022,000000,49.665,49.8037,49.66,49.718,944,0
+PEXL.US,D,20241023,000000,49.7301,49.7301,49.16,49.3973,3602,0
+PEXL.US,D,20241024,000000,49.68,49.68,49.34,49.5157,1922,0
+PEXL.US,D,20241025,000000,49.94,50.016,49.6205,49.6205,2699,0
+PEXL.US,D,20241028,000000,49.88,49.8868,49.8669,49.8669,743,0
+PEXL.US,D,20241029,000000,50.03,50.28,50.03,50.1762,3477,0
+PEXL.US,D,20241030,000000,50.14,50.3954,50.0592,50.0592,1681,0
+PEXL.US,D,20241031,000000,49.71,49.71,48.8233,48.8233,851,0
+PEXL.US,D,20241101,000000,49.21,49.21,48.87,48.8701,1357,0
+PEXL.US,D,20241104,000000,49.46,49.46,48.92,48.9542,1404,0
+PEXL.US,D,20241105,000000,49.27,49.345,49.19,49.3283,1089,0
+PEXL.US,D,20241106,000000,50.67,50.7473,50.385,50.7473,2581,0
+PEXL.US,D,20241107,000000,51.13,51.23,50.92,51.166,4536,0
+PEXL.US,D,20241108,000000,51.03,51.03,50.81,50.911,2674,0
+PEXL.US,D,20241111,000000,50.99,51.07,50.6746,50.7223,2859,0
+PEXL.US,D,20241112,000000,50.7,50.73,50.3001,50.3634,3500,0
+PEXL.US,D,20241113,000000,50.3666,50.3666,50.0478,50.0478,4865,0
+PEXL.US,D,20241114,000000,49.92,50.26,49.7521,49.7521,2322,0
+PEXL.US,D,20241115,000000,49.0031,49.0031,48.695,48.7198,859,0
+PEXL.US,D,20241118,000000,48.85,48.92,48.74,48.7698,2791,0
+PEXL.US,D,20241119,000000,48.77,48.99,48.72,48.8424,3144,0
+PEXL.US,D,20241120,000000,48.72,49.1357,48.35,49.1357,913,0
+PEXL.US,D,20241121,000000,49.661,49.9732,49.66,49.9732,1161,0
+PEXL.US,D,20241122,000000,50.36,50.4941,50.36,50.4941,404,0
+PEXL.US,D,20241125,000000,50.94,51.21,50.94,51.0612,6416,0
+PEXL.US,D,20241126,000000,50.77,50.77,50.61,50.7256,4618,0
+PEXL.US,D,20241127,000000,50.8835,50.8835,50.4,50.5311,3877,0
+PEXL.US,D,20241202,000000,50.97,51.44,50.97,51.3438,1214,0
+PEXL.US,D,20241203,000000,51.13,51.2264,51.1066,51.2264,1785,0
+PEXL.US,D,20241204,000000,51.2563,51.2563,51.2,51.2226,4747,0
+PEXL.US,D,20241205,000000,51.12,51.14,50.4833,50.4833,1763,0
+PEXL.US,D,20241206,000000,50.7,50.844,50.49,50.6175,2605,0
+PEXL.US,D,20241210,000000,50.57,50.57,50.22,50.2302,6437,0
+PEXL.US,D,20241211,000000,50.5319,50.83,50.5319,50.6963,1869,0
+PEXL.US,D,20241212,000000,50.5717,50.5883,50.38,50.4093,3790,0
+PEXL.US,D,20241213,000000,50.41,50.41,50.05,50.2653,2174,0
+PEXL.US,D,20241216,000000,50.4,50.5738,50.23,50.2991,2655,0
+PEXL.US,D,20241217,000000,49.88,50,49.6618,49.8117,4349,0
+PEXL.US,D,20241218,000000,49.84,49.98,48.2673,48.2673,7108,0
+PEXL.US,D,20241219,000000,48.585,48.66,47.9144,47.9569,28708,0
+PEXL.US,D,20241220,000000,48.09,48.7601,48.09,48.3808,1885,0
+PEXL.US,D,20241223,000000,48.3,48.8193,48.2601,48.8193,3074,0
+PEXL.US,D,20241224,000000,48.75,49.1378,48.75,49.1378,3553,0
+PEXL.US,D,20241226,000000,49.15,49.2843,47.95,49.2843,9571,0
+PEXL.US,D,20241227,000000,48.6,48.93,48.6,48.783,578,0
+PEXL.US,D,20241230,000000,47.975,48.35,47.97,48.2715,3603,0
+PEXL.US,D,20241231,000000,48.4766,48.5,48.12,48.12,5034,0
+PEXL.US,D,20250102,000000,48.73,48.82,47.9601,48.1667,4011,0
+PEXL.US,D,20250103,000000,48.39,49.01,48.39,48.9224,7428,0
+PEXL.US,D,20250106,000000,49.84,50.0207,49.3301,49.3866,5823,0
+PEXL.US,D,20250107,000000,49.62,49.62,49.12,49.1913,37804,0
+PEXL.US,D,20250108,000000,48.63,49.0749,48.55,49.0749,5026,0
+PEXL.US,D,20250110,000000,48.44,48.5899,48.1,48.3163,8640,0
+PEXL.US,D,20250113,000000,48.17,48.7078,48.17,48.7078,2692,0
+PEXL.US,D,20250114,000000,49.08,49.09,48.71,48.9828,32567,0
+PEXL.US,D,20250115,000000,49.5,49.84,49.5,49.6612,2966,0
+PEXL.US,D,20250116,000000,49.77,50.18,49.69,49.9221,18825,0
+PEXL.US,D,20250117,000000,50.5089,50.62,50.29,50.4065,13351,0
+PEXL.US,D,20250121,000000,50.835,51.2,50.63,51.1419,12599,0
+PEXL.US,D,20250122,000000,51.57,51.595,51.38,51.4104,12730,0
+PEXL.US,D,20250123,000000,51.09,51.5649,51.09,51.5649,1058,0
+PEXL.US,D,20250124,000000,51.38,51.59,51.15,51.2168,4100,0
+PEXL.US,D,20250127,000000,50.31,50.31,49.64,49.8298,1504,0
+PEXL.US,D,20250128,000000,49.73,50.0654,49.73,50.0654,1976,0
+PEXL.US,D,20250129,000000,50.16,50.16,49.905,50.006,2602,0
+PEXL.US,D,20250130,000000,50.42,50.7602,50.42,50.6649,2189,0
+PEXL.US,D,20250131,000000,51,51.1052,50.1715,50.3702,4099,0
+PEXL.US,D,20250203,000000,49.21,49.95,48.98,49.7215,6429,0
+PEXL.US,D,20250204,000000,49.92,50.0766,49.92,50.0766,855,0
+PEXL.US,D,20250205,000000,49.8,50.28,49.8,50.2752,8168,0
+PEXL.US,D,20250206,000000,50.38,50.45,49.99,50.1445,4080,0
+PEXL.US,D,20250207,000000,50.35,50.35,49.77,49.9119,1705,0
+PEXL.US,D,20250210,000000,49.9,50.16,49.9,49.92,4442,0
+PEXL.US,D,20250211,000000,49.821,50,49.76,49.8,6141,0
+PEXL.US,D,20250212,000000,49.5199,49.7,49.18,49.59,40821,0
+PEXL.US,D,20250213,000000,49.8191,50.1,49.77,50.06,2954,0
+PEXL.US,D,20250214,000000,50.32,50.32,50.14,50.16,6957,0
+PEXL.US,D,20250218,000000,50.4277,50.88,50.4277,50.88,8948,0
+PEXL.US,D,20250219,000000,50.58,51.05204,50.58,50.9902,5386,0
+PEXL.US,D,20250220,000000,50.66,50.99,50.5501,50.93,8806,0
+PEXL.US,D,20250221,000000,50.34,50.9,49.6305,49.7778,22116,0
+PEXL.US,D,20250224,000000,49.7522,49.93,49.49,49.6601,25882,0
+PEXL.US,D,20250225,000000,49.37,49.37,48.85,49.0205,2360,0
+PEXL.US,D,20250226,000000,49.07,49.5549,49.0201,49.1775,10949,0
+PEXL.US,D,20250227,000000,48.58,49.0182,48.0451,48.0451,2811,0
+PEXL.US,D,20250228,000000,47.82,48.4938,47.82,48.4938,24196,0
+PEXL.US,D,20250303,000000,48.76,48.76,47.01,47.2641,4197,0
+PEXL.US,D,20250304,000000,46.32,47.65,46.23,46.8237,10505,0
+PEXL.US,D,20250305,000000,46.89,47.6869,46.817,47.6611,16762,0
+PEXL.US,D,20250306,000000,47.02,47.49,46.7,46.9765,9492,0
+PEXL.US,D,20250307,000000,46.855,47.5395,46.52,47.5395,8083,0
+PEXL.US,D,20250310,000000,46.89,46.93,45.93,46.3495,2899,0
+PEXL.US,D,20250311,000000,46.3,46.42,45.6502,46.0074,6319,0
+PEXL.US,D,20250312,000000,45.77,46.47,45.72,45.9966,8278,0
+PEXL.US,D,20250313,000000,45.92,45.92,45.15,45.4099,17005,0
+PEXL.US,D,20250314,000000,46.41,46.5066,45.84,46.5066,18250,0
+PEXL.US,D,20250317,000000,46.751,47.1486,46.751,47.1486,711,0
+PEXL.US,D,20250318,000000,46.62,46.7475,46.491,46.7345,3259,0
+PEXL.US,D,20250319,000000,46.9804,47.465,46.8,47.2975,4224,0
+PEXL.US,D,20250320,000000,46.99,47.3301,46.85,47.0164,2075,0
+PEXL.US,D,20250321,000000,46.3,46.7607,46.3,46.7607,771,0
+PEXL.US,D,20250324,000000,47.5533,47.8234,47.48,47.8227,10011,0
+PEXL.US,D,20250325,000000,47.795,47.82,47.53,47.7452,12452,0
+PEXL.US,D,20250326,000000,47.6285,47.72,46.99,47.2309,1256,0
+PEXL.US,D,20250327,000000,47.12,47.1287,46.7828,46.7828,1473,0
+PEXL.US,D,20250328,000000,46.0592,46.0592,45.5797,45.5797,7091,0
+PEXL.US,D,20250331,000000,44.8399,45.6216,44.7,45.6216,6467,0
+PEXL.US,D,20250401,000000,45.4975,45.801,45.31,45.7762,2524,0
+PEXL.US,D,20250402,000000,45.57,46.38,45.57,46.2899,420,0
+PEXL.US,D,20250403,000000,43.8073,44.19,42.56,42.6559,9819,0
+PEXL.US,D,20250404,000000,39.68,40.34,39.59,39.8415,2872,0
+PEXL.US,D,20250407,000000,38.271,40.97,38.05,39.986,5333,0
+PEXL.US,D,20250408,000000,41.12,41.44,38.7929,38.7929,5008,0
+PEXL.US,D,20250409,000000,38.47,43.5386,38.47,43.5386,21492,0
+PEXL.US,D,20250410,000000,41.1907,42.19,40.505,41.1764,3354,0
+PEXL.US,D,20250411,000000,40.8962,42.0582,40.8962,42.0582,1972,0
+PEXL.US,D,20250414,000000,42.38,42.703,41.98,42.543,4923,0
+PEXL.US,D,20250415,000000,42.675,42.675,42.4866,42.4981,757,0
+PEXL.US,D,20250416,000000,42.26,42.26,41.6501,41.914,10155,0
+PEXL.US,D,20250417,000000,41.8001,42.42,41.8001,42.1533,3364,0
+PEXL.US,D,20250421,000000,41.27,41.68,40.975,41.3674,5448,0
+PEXL.US,D,20250422,000000,41.9649,42.505,41.78,42.376,3075,0
+PEXL.US,D,20250423,000000,44.12,44.12,43.04,43.2778,6854,0
+PEXL.US,D,20250424,000000,43.595,44.7029,43.595,44.7029,8065,0
+PEXL.US,D,20250425,000000,44.51,44.8817,44.51,44.8817,929,0
+PEXL.US,D,20250428,000000,44.68,44.9975,44.4901,44.9975,3130,0
+PEXL.US,D,20250429,000000,44.68,45.1182,44.68,45.1182,2212,0
+PEXL.US,D,20250430,000000,44.08,45.0407,44.08,45.0407,262,0
+PEXL.US,D,20250501,000000,45.2757,45.69,45.26,45.2873,30465,0
+PEXL.US,D,20250502,000000,46.11,46.613183,46.11,46.4369,2088,0
+PEXL.US,D,20250505,000000,46.16,46.605,46.16,46.293,4207,0
+PEXL.US,D,20250506,000000,45.89,46.02,45.82,45.9122,1584,0
+PEXL.US,D,20250507,000000,45.82,46.0961,45.8001,46.0961,3951,0
+PEXL.US,D,20250508,000000,46.25,46.6779,46.25,46.6779,575,0
+PEXL.US,D,20250509,000000,46.67,46.76,46.5,46.6103,18560,0
+PEXL.US,D,20250512,000000,48.8,48.8,48.25,48.7308,4911,0
+PEXL.US,D,20250513,000000,48.99,49.4491,48.75,49.4211,3360,0
+PEXL.US,D,20250514,000000,49.43,49.43,49.16,49.2491,3270,0
+PEXL.US,D,20250515,000000,48.95,48.99,48.93,48.99,6045,0
+PEXL.US,D,20250516,000000,48.9501,49.4472,48.9501,49.4472,777,0
+PEXL.US,D,20250519,000000,48.795,49.2486,48.795,49.2486,1737,0
+PEXL.US,D,20250520,000000,48.97,49.17,48.97,49.1451,2664,0
+PEXL.US,D,20250521,000000,48.82,49.11,48.2644,48.2644,1849,0
+PEXL.US,D,20250527,000000,49.03,49.26,48.56,49.0146,1612,0
+PEXL.US,D,20250528,000000,48.965,49.02,48.5126,48.5126,2252,0
+PEXL.US,D,20250530,000000,47.9701,48.2244,47.8391,48.2244,1294,0
+PEXL.US,D,20250602,000000,48.0834,48.283851,47.76,48.2792,6572,0
+PEXL.US,D,20250603,000000,48.32,49.14,48.32,48.9695,6402,0
+PEXL.US,D,20250604,000000,49.1595,49.21,49.03,49.0905,2549,0
+PEXL.US,D,20250605,000000,49.125,49.34,48.8786,48.8786,5666,0
+PEXL.US,D,20250606,000000,49.47,49.475,49.26,49.3259,5851,0
+PEXL.US,D,20250609,000000,49.704,50.0099,49.44,49.7183,9860,0
+PEXL.US,D,20250610,000000,49.9,50.2307,49.9,50.2307,20070,0
+PEXL.US,D,20250611,000000,50.22,50.4642,49.89,50.05,3305,0
+PEXL.US,D,20250612,000000,50.1701,50.2163,50.1,50.2163,3298,0
+PEXL.US,D,20250613,000000,49.73,49.99,49.4281,49.4281,5857,0
+PEXL.US,D,20250616,000000,50.2982,50.4021,49.85,50.3829,3156,0
+PEXL.US,D,20250617,000000,50.31,50.31,49.95,49.9804,1819,0
+PEXL.US,D,20250618,000000,50.425,50.425,49.975,49.9992,2573,0
+PEXL.US,D,20250620,000000,50.254,50.34,49.78,49.9005,11168,0
+PEXL.US,D,20250623,000000,50.0586,50.2788,49.52,50.2788,41708,0
+PEXL.US,D,20250624,000000,50.79,51.0202,50.71,51.0202,5336,0
+PEXL.US,D,20250625,000000,50.89,51.16,50.7619,50.958,3737,0
+PEXL.US,D,20250626,000000,51.1759,51.6187,51.1759,51.6187,4969,0
+PEXL.US,D,20250627,000000,51.86,51.8601,51.7882,51.7882,1944,0
+PEXL.US,D,20250630,000000,51.81,51.9326,51.81,51.9326,471,0
+PEXL.US,D,20250701,000000,52.63,52.63,51.78,52.4149,676,0
+PEXL.US,D,20250702,000000,53.0378,53.33,52.89,53.2669,4514,0
+PEXL.US,D,20250703,000000,53.48,53.65,53.32,53.6151,2020,0
+PEXL.US,D,20250707,000000,53.14,53.46,52.8,52.9597,2991,0
+PEXL.US,D,20250708,000000,53.7,53.7,53.24,53.4801,2901,0
+PEXL.US,D,20250709,000000,53.764,53.764,53.47,53.6614,3129,0
+PEXL.US,D,20250710,000000,53.7,54.17,53.57,54.0934,3615,0
+PEXL.US,D,20250711,000000,53.67,53.78,53.6201,53.7777,2067,0
+PEXL.US,D,20250714,000000,53.36,53.66,53.35,53.4801,1173,0
+PEXL.US,D,20250715,000000,53.43,53.43,53.0372,53.0372,429,0
+PEXL.US,D,20250716,000000,52.93,53.0704,52.93,53.0704,529,0
+PEXL.US,D,20250717,000000,53.475,53.6452,53.34,53.6452,2366,0
+PEXL.US,D,20250721,000000,53.63,53.63,53.3802,53.3802,2616,0
+PEXL.US,D,20250722,000000,53.6701,53.84,53.64,53.7435,2129,0
+PEXL.US,D,20250723,000000,54.21,54.48,54.17,54.3946,1817,0
+PEXL.US,D,20250724,000000,54.33,54.33,54.021,54.021,2139,0
+PEXL.US,D,20250725,000000,54.1,54.4624,54.1,54.4624,11996,0
+PEXL.US,D,20250728,000000,54.61,54.68,54.53,54.5906,1542,0
+PEXL.US,D,20250729,000000,54.94,54.94,54.44,54.6605,1294,0
+PEXL.US,D,20250730,000000,54.52,54.65,54.11,54.2134,4337,0
+PEXL.US,D,20250731,000000,54.306,54.385,53.6907,53.6907,820,0
+PEXL.US,D,20250801,000000,53,53.08,52.23,52.9791,1182,0
+PEXL.US,D,20250804,000000,53.32,53.7178,53.31,53.7178,4413,0
+PEXL.US,D,20250805,000000,53.52,53.52,53.09,53.3551,2577,0
+PEXL.US,D,20250806,000000,53.15,53.21,53.11,53.1798,1240,0
+PEXL.US,D,20250807,000000,53.18,53.3091,53,53.2276,4844,0
+PEXL.US,D,20250808,000000,53.63,53.73,53.44,53.5535,2194,0
+PEXL.US,D,20250811,000000,53.7188,53.8,53.2255,53.2255,5539,0
+PEXL.US,D,20250812,000000,53.62,54.5517,53.62,54.5517,2847,0
+PEXL.US,D,20250813,000000,54.8201,55.3007,54.8201,55.3007,2010,0
+PEXL.US,D,20250814,000000,54.55,54.7641,54.5499,54.7641,2041,0
+PEXL.US,D,20250818,000000,54.4,54.52,54.4,54.4723,5166,0
+PEXL.US,D,20250819,000000,54.06,54.1291,54.06,54.1291,379,0
+PEXL.US,D,20250820,000000,53.8001,53.9548,53.8001,53.9548,874,0
+PEXL.US,D,20250821,000000,53.57,53.85,53.4204,53.7616,1985,0
+PEXL.US,D,20250822,000000,55.38,55.53,55.3069,55.3069,660,0
+PEXL.US,D,20250825,000000,55.27,55.36,55.1831,55.1831,563,0
+PEXL.US,D,20250826,000000,55.3007,55.3628,55.18,55.3628,997,0
+PEXL.US,D,20250827,000000,55.485,55.606,55.46,55.606,535,0
+PEXL.US,D,20250828,000000,55.54,55.8505,55.54,55.8505,2092,0
+PEXL.US,D,20250829,000000,55.27,55.3699,55.17,55.2808,2695,0
+PEXL.US,D,20250903,000000,54.93,54.93,54.7401,54.796,462,0
+PEXL.US,D,20250904,000000,54.6304,55.4215,54.6304,55.4215,1768,0
+PEXL.US,D,20250905,000000,55.8,55.8,55.6706,55.6706,944,0
+PEXL.US,D,20250908,000000,55.6822,55.89,55.55,55.8635,6317,0
+PEXL.US,D,20250909,000000,55.6,55.6619,55.6,55.6619,567,0
+PEXL.US,D,20250911,000000,56.53,56.74,55.92,56.649,1355,0
+PEXL.US,D,20250912,000000,56.485,56.485,56.2061,56.2061,1079,0
+PEXL.US,D,20250915,000000,56.52,56.52,56.4261,56.4261,961,0
+PEXL.US,D,20250916,000000,56.35,56.627,56.2014,56.627,639,0
+PEXL.US,D,20250917,000000,56.73,56.96,56.4625,56.4625,1257,0
+PEXL.US,D,20250918,000000,57.34,57.4827,57.2,57.4827,1497,0
+PEXL.US,D,20250919,000000,57.0055,57.63,57.0055,57.3315,1061,0
+PEXL.US,D,20250922,000000,57.59,57.74,57.23,57.6687,4008,0
+PEXL.US,D,20250923,000000,57.96,57.96,57.4711,57.5342,2294,0
+PEXL.US,D,20250924,000000,57.494,57.5,57.0222,57.0222,1598,0
+PEXL.US,D,20250925,000000,56.48,56.4995,56.33,56.4995,1034,0
+PEXL.US,D,20250926,000000,56.8874,57.0412,56.8874,57.0412,417,0
+PEXL.US,D,20250929,000000,56.9132,57.0168,56.9132,56.9874,1044,0
+PEXL.US,D,20250930,000000,56.901,57.3453,56.901,57.3453,563,0
+PEXL.US,D,20251001,000000,57.49,58.0718,57.49,58.0718,607,0
+PEXL.US,D,20251003,000000,58.39,58.39,58.06,58.1765,2236,0
+PEXL.US,D,20251006,000000,58.64,58.84,58.64,58.7259,2348,0
+PEXL.US,D,20251007,000000,57.7282,58.8,57.7282,57.8123,696,0
+PEXL.US,D,20251008,000000,57.8,58.5375,57.8,58.5375,17610,0
+PEXL.US,D,20251009,000000,58.08,58.55,57.843,57.9388,8960,0
+PEXL.US,D,20251010,000000,57.93,58.1,55.6405,55.6405,6013,0
+PEXL.US,D,20251013,000000,56.635,56.9961,56.635,56.9857,3736,0
+PEXL.US,D,20251014,000000,56.3,57.39,56.14,57.1369,4066,0
+PEXL.US,D,20251015,000000,57.8,57.9,57.6095,57.6095,1658,0
+PEXL.US,D,20251016,000000,57.59,57.7463,57.59,57.7463,334,0
+PEXL.US,D,20251017,000000,57.8538,57.8538,57.4,57.7665,678,0
+PEXL.US,D,20251020,000000,58.17,58.595,57.705,58.5635,2192,0
+PEXL.US,D,20251021,000000,58.64,58.725,58.46,58.7208,895,0
+PEXL.US,D,20251022,000000,58.115,58.53,58.08,58.0908,1310,0
+PEXL.US,D,20251023,000000,58.87,59.2663,58.2,59.2663,3516,0
+PEXL.US,D,20251028,000000,59.47,59.62,59.3947,59.3947,1256,0
+PEXL.US,D,20251029,000000,59.955,60.01,59.4509,59.4509,2186,0
+PEXL.US,D,20251030,000000,59.2612,59.4036,58.9667,58.9667,3226,0
+PEXL.US,D,20251103,000000,58.78,59.4167,58.78,59.4167,2787,0
+PEXL.US,D,20251104,000000,58.32,58.33,58.0062,58.0062,543,0
+PEXL.US,D,20251105,000000,58.4399,58.8057,58.4399,58.8057,1296,0
+PEXL.US,D,20251106,000000,57.99,58.55,57.9154,57.9154,1076,0
+PEXL.US,D,20251107,000000,58.0346,58.1333,58.0346,58.1333,200,0
+PEXL.US,D,20251111,000000,59.203,59.229,58.93,59.0808,1076,0
+PEXL.US,D,20251112,000000,59.35,59.3719,59.35,59.3719,146,0
+PEXL.US,D,20251113,000000,58.3,58.3,58.0909,58.0909,402,0
+PEXL.US,D,20251114,000000,57.1,57.8685,57.1,57.8685,499,0
+PEXL.US,D,20251117,000000,58.028,58.028,56.9344,56.9344,1600,0
+PEXL.US,D,20251118,000000,56.35,57.0159,56.35,56.8207,780,0
+PEXL.US,D,20251119,000000,56.6,56.991829,56.6,56.9177,2066,0
+PEXL.US,D,20251120,000000,56.1704,56.1704,55.5073,55.5073,312,0
+PEXL.US,D,20251121,000000,55.6595,56.788,55.6595,56.788,1284,0
+PEXL.US,D,20251124,000000,57.2,57.9,57.06,57.8367,3455,0
+PEXL.US,D,20251125,000000,57.7801,58.7651,57.7801,58.7651,320,0
+PEXL.US,D,20251126,000000,58.93,59.2969,58.93,59.2969,754,0
+PEXL.US,D,20251128,000000,59.5125,59.6801,59.5125,59.6801,335,0
+PEXL.US,D,20251201,000000,59.71,59.8,59.31,59.466,10271,0
+PEXL.US,D,20251202,000000,59.39,59.8,59.39,59.6212,1529,0
+PEXL.US,D,20251203,000000,60.219,60.54,60.13,60.3593,2957,0
+PEXL.US,D,20251204,000000,60.5399,60.5399,60.3235,60.4295,521,0
+PEXL.US,D,20251205,000000,60.925,60.93,60.6726,60.6726,3669,0
+PEXL.US,D,20251208,000000,60.96,60.96,60.44,60.4624,3519,0
+PEXL.US,D,20251209,000000,60.54,60.969,60.37,60.68,8105,0
+PEXL.US,D,20251210,000000,60.75,61.7212,60.57,61.6663,13828,0
+PEXL.US,D,20251211,000000,61.62,62.0146,61.37,62.0146,7084,0
+PEXL.US,D,20251212,000000,61.32,61.32,60.7725,60.7725,845,0
+PEXL.US,D,20251215,000000,61.15,61.15,60.798,60.94,2871,0
+PEXL.US,D,20251216,000000,60.77,60.91,59.9612,60.2664,12050,0
+PEXL.US,D,20251217,000000,61.075,61.075,59.4559,59.4559,4615,0
+PEXL.US,D,20251218,000000,60.325,60.51,60.0499,60.1064,11572,0
+PEXL.US,D,20251219,000000,60.34,61.08,60.3384,60.9408,2830,0
+PEXL.US,D,20251222,000000,61.29,61.53,61.29,61.53,1107,0
+PEXL.US,D,20251223,000000,61.27,61.6566,61.27,61.6566,2718,0
+PEXL.US,D,20251226,000000,61.91,61.95,61.87,61.9166,637,0
+PEXL.US,D,20251229,000000,61.5,61.6394,61.5,61.6394,1252,0
+PEXL.US,D,20251230,000000,61.6,61.64,61.44,61.4816,2013,0
+PEXL.US,D,20251231,000000,61.22,61.23,60.9784,60.9784,5068,0
+PEXL.US,D,20260102,000000,61.48,61.48,61.03,61.3065,2271,0
+PEXL.US,D,20260105,000000,61.8087,61.928,61.72,61.8001,1856,0
+PEXL.US,D,20260106,000000,62.25,62.5968,62.25,62.5944,1634,0
+PEXL.US,D,20260107,000000,62.42,62.4699,62.3,62.3073,4099,0
+PEXL.US,D,20260108,000000,61.82,62.014,61.82,62.014,1642,0
+PEXL.US,D,20260109,000000,62.21,62.7485,62.21,62.7078,5318,0
+PEXL.US,D,20260112,000000,62.71,63.0028,62.55,62.9873,5082,0
+PEXL.US,D,20260113,000000,62.999,62.999,62.94,62.9697,1092,0
+PEXL.US,D,20260114,000000,62.625,62.74,62.33,62.6651,2378,0
+PEXL.US,D,20260115,000000,63.5,63.6799,63.0962,63.0962,4432,0
+PEXL.US,D,20260116,000000,63.33,63.33,63.2194,63.2194,1475,0
+PEXL.US,D,20260120,000000,62.05,62.33,61.9231,61.9231,1296,0
+PEXL.US,D,20260121,000000,62.32,62.9545,62.32,62.9545,693,0
+PEXL.US,D,20260122,000000,62.945,63.33,62.8761,62.8761,1894,0
+PEXL.US,D,20260123,000000,62.813,62.9792,62.813,62.9441,2860,0
+PEXL.US,D,20260126,000000,63.28,63.425,63.28,63.3383,4257,0
+PEXL.US,D,20260127,000000,63.755,63.98,63.755,63.9183,6490,0
+PEXL.US,D,20260128,000000,64,64.03,63.74,63.8713,3525,0
+PEXL.US,D,20260129,000000,63,64.26,62.86,64.0071,4223,0
+PEXL.US,D,20260130,000000,63.5,63.65,62.79,62.9494,6115,0
+PEXL.US,D,20260202,000000,63.65,63.65,63.532,63.532,1468,0
+PEXL.US,D,20260203,000000,62.68,63.66,61.9272,62.4689,11405,0
+PEXL.US,D,20260204,000000,62.04,62.11,61,61.3861,5044,0
+PEXL.US,D,20260205,000000,60.73,61.45,60.72,60.8239,2460,0
+PEXL.US,D,20260206,000000,61.93,62.4954,61.93,62.4954,1541,0
+PEXL.US,D,20260209,000000,62.58,62.885,62.58,62.8769,2697,0
+PEXL.US,D,20260210,000000,62.84,63.09,62.6744,62.6744,1001,0
+PEXL.US,D,20260211,000000,62.94,62.94,62.7892,62.7892,874,0
+PEXL.US,D,20260212,000000,61.97,61.97,61.6826,61.6826,498,0
+PEXL.US,D,20260213,000000,62.25,62.41,61.8565,61.8565,8898,0
+PEXL.US,D,20260217,000000,61.3401,61.855,61.24,61.8313,4044,0
+PEXL.US,D,20260218,000000,62.53,62.6,62.53,62.5999,718,0
diff --git a/daily/us/nyse etfs/1/pplt.us.txt b/daily/us/nyse etfs/1/pplt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6cfe351fd6fb287859bf6c2239ff6501531f0217
--- /dev/null
+++ b/daily/us/nyse etfs/1/pplt.us.txt	
@@ -0,0 +1,4049 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PPLT.US,D,20100108,000000,158.07,160,155.8,159,414742,0
+PPLT.US,D,20100111,000000,160.95,165,159.15,160.21,234615,0
+PPLT.US,D,20100112,000000,159.04,160.39,155.08,157.16,435686,0
+PPLT.US,D,20100113,000000,157.24,158.15,155.6,158.03,366974,0
+PPLT.US,D,20100114,000000,160.13,161.85,159.72,161.45,228494,0
+PPLT.US,D,20100115,000000,160.68,161.25,159.5,160.25,189940,0
+PPLT.US,D,20100119,000000,162.23,165.2,162.17,165.12,295936,0
+PPLT.US,D,20100120,000000,163.51,163.51,159.09,163.22,438217,0
+PPLT.US,D,20100121,000000,161.86,162.5,159.12,159.79,247609,0
+PPLT.US,D,20100122,000000,154.84,155.97,152.26,154.88,190081,0
+PPLT.US,D,20100125,000000,154.72,155.2,153.93,155.19,165209,0
+PPLT.US,D,20100126,000000,150.9,153.64,150.8,153.52,387502,0
+PPLT.US,D,20100127,000000,152.45,153.2,148.27,149.99,247550,0
+PPLT.US,D,20100128,000000,152.08,152.08,148.66,151.21,179953,0
+PPLT.US,D,20100129,000000,151.12,152.43,149.43,150.47,127569,0
+PPLT.US,D,20100201,000000,152.19,155.08,152,155.06,110700,0
+PPLT.US,D,20100202,000000,156.07,158.42,155.49,158.4,176481,0
+PPLT.US,D,20100203,000000,158.01,158.89,156.6,157.7,77292,0
+PPLT.US,D,20100204,000000,154.55,155.15,149.81,150.41,182022,0
+PPLT.US,D,20100205,000000,147.99,149,145.14,148.02,254832,0
+PPLT.US,D,20100208,000000,147.86,148.48,146.97,147.1,91013,0
+PPLT.US,D,20100209,000000,149.95,151.21,148.79,150.25,109631,0
+PPLT.US,D,20100210,000000,150.92,151.49,149.25,151.34,58902,0
+PPLT.US,D,20100211,000000,150.37,152.95,149.65,152.94,80937,0
+PPLT.US,D,20100212,000000,150.32,151.52,148.96,151.45,52458,0
+PPLT.US,D,20100216,000000,153.51,154.3,152.9,153.7,128104,0
+PPLT.US,D,20100217,000000,154.62,154.82,152.57,153.12,97054,0
+PPLT.US,D,20100218,000000,153.16,153.42,151.69,153.23,89324,0
+PPLT.US,D,20100219,000000,151.51,154.37,151,153.37,89731,0
+PPLT.US,D,20100222,000000,153.7,153.7,151.67,152.57,56601,0
+PPLT.US,D,20100223,000000,152.3,152.3,150.52,151.46,105010,0
+PPLT.US,D,20100224,000000,150.83,151.52,150.37,150.37,92640,0
+PPLT.US,D,20100225,000000,150.84,153.11,150.84,153.11,96583,0
+PPLT.US,D,20100226,000000,153.4,154.29,152.69,154.08,27752,0
+PPLT.US,D,20100301,000000,155,155.42,154.12,154.65,90501,0
+PPLT.US,D,20100302,000000,156.54,157.69,156.21,157,173507,0
+PPLT.US,D,20100303,000000,157.98,158.65,157.46,157.75,67638,0
+PPLT.US,D,20100304,000000,157.59,158.29,156.78,158.21,205221,0
+PPLT.US,D,20100305,000000,157.86,158.52,157.29,157.62,82224,0
+PPLT.US,D,20100308,000000,160.24,160.33,158.43,159.82,106838,0
+PPLT.US,D,20100309,000000,158.07,159.82,158.03,158.91,129980,0
+PPLT.US,D,20100310,000000,160.18,161.59,157.79,159.38,182845,0
+PPLT.US,D,20100311,000000,158.74,161.04,158.34,161.02,38607,0
+PPLT.US,D,20100312,000000,161.53,162.01,159.88,160.54,52424,0
+PPLT.US,D,20100315,000000,161.45,162.1,160.49,161.99,61896,0
+PPLT.US,D,20100316,000000,162.42,163.19,162.16,163.08,75263,0
+PPLT.US,D,20100317,000000,163.64,163.84,162.61,162.68,69996,0
+PPLT.US,D,20100318,000000,162.87,163.25,162.27,162.53,13523,0
+PPLT.US,D,20100319,000000,162,162.01,159.84,160.77,213288,0
+PPLT.US,D,20100322,000000,157.61,160,157.23,159.56,137921,0
+PPLT.US,D,20100323,000000,159.52,160.73,159.28,160.73,79616,0
+PPLT.US,D,20100324,000000,158.44,158.91,157.64,157.72,137857,0
+PPLT.US,D,20100325,000000,159.2,160.78,158.87,160.02,163898,0
+PPLT.US,D,20100326,000000,159.98,159.98,159,159.53,171236,0
+PPLT.US,D,20100329,000000,161.52,162.82,160.96,162.8,156317,0
+PPLT.US,D,20100330,000000,162.18,162.25,161.46,161.95,56396,0
+PPLT.US,D,20100331,000000,164.39,164.74,163.7,164.29,110442,0
+PPLT.US,D,20100401,000000,165.85,167.18,165.74,166.77,81639,0
+PPLT.US,D,20100405,000000,168.34,170.43,168.12,170.43,99670,0
+PPLT.US,D,20100406,000000,169.94,170.63,169.66,170.04,69380,0
+PPLT.US,D,20100407,000000,171.35,171.84,170,170.18,74726,0
+PPLT.US,D,20100408,000000,169.85,171.43,169.63,171.16,55714,0
+PPLT.US,D,20100409,000000,171.62,172.49,171.19,172.49,53636,0
+PPLT.US,D,20100412,000000,172.62,173.7,172.18,172.19,38341,0
+PPLT.US,D,20100413,000000,171.69,171.69,170.09,171.36,47114,0
+PPLT.US,D,20100414,000000,172.49,172.81,171.95,172.53,69971,0
+PPLT.US,D,20100415,000000,171.84,172.49,171.63,171.74,26570,0
+PPLT.US,D,20100416,000000,170.97,171.47,168.15,169,80516,0
+PPLT.US,D,20100419,000000,168.03,169.67,168.03,169.66,47387,0
+PPLT.US,D,20100420,000000,171.52,172.19,171.14,171.32,25020,0
+PPLT.US,D,20100421,000000,173.46,173.71,172.59,173.1,27044,0
+PPLT.US,D,20100422,000000,173.27,174.33,171.91,174.3,29745,0
+PPLT.US,D,20100423,000000,172.45,174.02,171.91,173.83,50631,0
+PPLT.US,D,20100426,000000,174.82,174.92,173.26,174.3,47130,0
+PPLT.US,D,20100427,000000,172.72,173.51,170.84,171.95,64323,0
+PPLT.US,D,20100428,000000,170.97,171.04,170.21,170.7,58735,0
+PPLT.US,D,20100429,000000,170.97,173.19,170.96,172.69,55086,0
+PPLT.US,D,20100430,000000,173.85,174.25,172.94,173.55,99695,0
+PPLT.US,D,20100503,000000,173.78,173.85,171.74,172.08,40534,0
+PPLT.US,D,20100504,000000,170.03,170.03,166.98,166.99,187779,0
+PPLT.US,D,20100505,000000,163,165.84,162.06,164.39,131149,0
+PPLT.US,D,20100506,000000,166.2,167.43,162.5,164.53,176943,0
+PPLT.US,D,20100507,000000,165.22,166.3,163.95,166.21,108656,0
+PPLT.US,D,20100510,000000,169.08,169.27,168.35,169.16,73264,0
+PPLT.US,D,20100511,000000,168.88,169.78,168.25,169.58,82533,0
+PPLT.US,D,20100512,000000,170.73,174.56,170.7,174.2,190069,0
+PPLT.US,D,20100513,000000,172.95,174.08,172.5,173.29,84879,0
+PPLT.US,D,20100514,000000,172.26,172.26,169.88,171.58,143923,0
+PPLT.US,D,20100517,000000,169.88,169.88,164.82,166.26,179741,0
+PPLT.US,D,20100518,000000,168.5,169.28,166.4,166.5,138174,0
+PPLT.US,D,20100519,000000,161.23,161.6,157.81,159.7,311183,0
+PPLT.US,D,20100520,000000,151.31,153.2,148.96,151.66,344175,0
+PPLT.US,D,20100521,000000,149.78,151.1,149,150.16,171543,0
+PPLT.US,D,20100524,000000,152.19,153.22,151.81,152.83,72556,0
+PPLT.US,D,20100525,000000,148.82,151.06,148.28,150.61,148414,0
+PPLT.US,D,20100526,000000,152.73,153.7,151.78,152.19,99276,0
+PPLT.US,D,20100527,000000,153.48,156,153.19,155.99,67459,0
+PPLT.US,D,20100528,000000,155.57,156.1,153.62,154.4,66201,0
+PPLT.US,D,20100601,000000,154.73,155.99,154.32,154.32,49277,0
+PPLT.US,D,20100602,000000,153.58,155.41,153.25,154.89,57491,0
+PPLT.US,D,20100603,000000,155.78,155.86,153.65,154.1,60191,0
+PPLT.US,D,20100604,000000,152.13,152.55,150.6,151.01,77842,0
+PPLT.US,D,20100607,000000,150,151.42,149.25,150.67,113979,0
+PPLT.US,D,20100608,000000,151.24,152.47,151.24,152.34,73960,0
+PPLT.US,D,20100609,000000,153.6,153.68,151.33,152.45,60526,0
+PPLT.US,D,20100610,000000,152.7,154.31,152.58,153.1,63006,0
+PPLT.US,D,20100611,000000,153.54,154.2,152.83,153.31,30499,0
+PPLT.US,D,20100614,000000,155.24,156.3,155.05,155.53,130615,0
+PPLT.US,D,20100615,000000,155.59,157.21,155.14,157.11,61949,0
+PPLT.US,D,20100616,000000,156.61,156.99,156.27,156.47,16733,0
+PPLT.US,D,20100617,000000,157.49,157.52,156.48,157.31,54000,0
+PPLT.US,D,20100618,000000,157.36,158.95,156.92,158.83,72474,0
+PPLT.US,D,20100621,000000,160.34,160.51,158.12,158.47,59774,0
+PPLT.US,D,20100622,000000,158.76,159.1,157.69,158.21,49802,0
+PPLT.US,D,20100623,000000,157.3,157.3,155.05,156.68,61807,0
+PPLT.US,D,20100624,000000,154.56,156.33,154.25,155.58,106373,0
+PPLT.US,D,20100625,000000,155.81,157,155.45,156.66,74696,0
+PPLT.US,D,20100628,000000,157.61,157.85,155.76,155.76,136115,0
+PPLT.US,D,20100629,000000,154.4,154.95,153.02,153.62,114568,0
+PPLT.US,D,20100630,000000,152.55,153.72,152.25,152.57,74412,0
+PPLT.US,D,20100701,000000,150.99,151.25,148.78,149.98,231380,0
+PPLT.US,D,20100702,000000,151.05,151.16,148.26,150,47754,0
+PPLT.US,D,20100706,000000,150.78,151.9,149.73,151.2,88636,0
+PPLT.US,D,20100707,000000,150.83,152.26,150.61,152.17,85732,0
+PPLT.US,D,20100708,000000,152.45,152.49,150.3,151.51,54268,0
+PPLT.US,D,20100709,000000,152.01,153.1,152.01,152.87,16492,0
+PPLT.US,D,20100712,000000,152.17,152.28,150.69,150.85,14905,0
+PPLT.US,D,20100713,000000,152.38,152.98,151.46,152.1,45084,0
+PPLT.US,D,20100714,000000,151.95,152.88,151.4,151.6,29025,0
+PPLT.US,D,20100715,000000,152.61,152.72,152,152.58,15592,0
+PPLT.US,D,20100716,000000,150.69,151.33,150,150.76,52986,0
+PPLT.US,D,20100719,000000,149.95,150.81,149.88,150.81,32774,0
+PPLT.US,D,20100720,000000,149.77,151.75,149.34,151.49,61361,0
+PPLT.US,D,20100721,000000,152.01,152.36,150.96,151.48,46408,0
+PPLT.US,D,20100722,000000,151.72,152.5,151.72,151.97,17072,0
+PPLT.US,D,20100723,000000,153.53,154.4,153.32,153.74,297625,0
+PPLT.US,D,20100726,000000,154.56,154.93,154.08,154.36,17730,0
+PPLT.US,D,20100727,000000,154.97,154.97,152.65,152.93,54743,0
+PPLT.US,D,20100728,000000,153.25,153.56,153.13,153.56,8480,0
+PPLT.US,D,20100729,000000,155,156.09,154.58,155.6,28332,0
+PPLT.US,D,20100730,000000,155.43,157.05,154.9,156.85,74438,0
+PPLT.US,D,20100802,000000,158.53,159.61,158.17,159.61,48587,0
+PPLT.US,D,20100803,000000,158.51,158.88,157.39,157.42,15408,0
+PPLT.US,D,20100804,000000,158.73,158.73,157.37,157.87,14911,0
+PPLT.US,D,20100805,000000,156.72,157.06,155.95,156.86,28370,0
+PPLT.US,D,20100806,000000,156.71,157.58,156,157.11,34992,0
+PPLT.US,D,20100809,000000,155.12,155.35,153.52,154.11,71242,0
+PPLT.US,D,20100810,000000,153.28,154.12,152.82,153.81,19534,0
+PPLT.US,D,20100811,000000,153.27,153.29,150.85,151.29,78560,0
+PPLT.US,D,20100812,000000,151.84,152.64,151.8,152.58,25403,0
+PPLT.US,D,20100813,000000,152.28,152.28,151.3,151.71,6867,0
+PPLT.US,D,20100816,000000,152.89,153.06,152.49,152.95,20067,0
+PPLT.US,D,20100817,000000,153.57,154.1,153.2,153.8,18332,0
+PPLT.US,D,20100818,000000,152.59,153.16,151.79,152.98,13622,0
+PPLT.US,D,20100819,000000,153.59,153.59,151.44,152.07,25199,0
+PPLT.US,D,20100820,000000,151.16,151.29,150.5,150.5,15625,0
+PPLT.US,D,20100823,000000,150.72,150.9,149.75,150.39,31115,0
+PPLT.US,D,20100824,000000,148.97,151.22,148.73,150.81,25224,0
+PPLT.US,D,20100825,000000,151.38,152.53,150.45,152.32,17830,0
+PPLT.US,D,20100826,000000,152.44,153.2,152.21,152.65,21266,0
+PPLT.US,D,20100827,000000,152.53,152.95,151.56,152.9,10350,0
+PPLT.US,D,20100830,000000,152.62,152.65,152.14,152.24,11266,0
+PPLT.US,D,20100831,000000,151.35,152.1,151.01,151.74,28342,0
+PPLT.US,D,20100901,000000,152.79,152.96,152.45,152.87,14073,0
+PPLT.US,D,20100902,000000,154.76,154.79,153.95,154.23,27886,0
+PPLT.US,D,20100903,000000,154.95,155.89,154.15,154.75,37006,0
+PPLT.US,D,20100907,000000,155.12,155.4,154.85,154.89,24900,0
+PPLT.US,D,20100908,000000,155.06,155.76,155.06,155.11,39418,0
+PPLT.US,D,20100909,000000,154.72,155.52,154.11,154.68,24901,0
+PPLT.US,D,20100910,000000,154.03,154.44,153.46,153.53,17664,0
+PPLT.US,D,20100913,000000,154.27,154.85,154.09,154.83,19517,0
+PPLT.US,D,20100914,000000,156.39,158.88,156.28,158.6,119234,0
+PPLT.US,D,20100915,000000,158.18,160.57,157.93,160.27,37328,0
+PPLT.US,D,20100916,000000,160.14,161.09,159.85,160.47,36658,0
+PPLT.US,D,20100917,000000,161.63,161.8,160.51,160.54,61804,0
+PPLT.US,D,20100920,000000,162.11,162.69,161.4,161.89,49033,0
+PPLT.US,D,20100921,000000,161.22,162.17,160.32,162.15,30376,0
+PPLT.US,D,20100922,000000,163.04,163.07,161.59,162.47,46166,0
+PPLT.US,D,20100923,000000,162.49,163.85,161.8,163.48,120857,0
+PPLT.US,D,20100924,000000,164.11,164.39,163.3,164.3,441909,0
+PPLT.US,D,20100927,000000,163.32,163.32,162.09,162.52,34507,0
+PPLT.US,D,20100928,000000,161.42,163.22,160.88,163.09,47432,0
+PPLT.US,D,20100929,000000,164.49,164.74,163.82,164.11,20774,0
+PPLT.US,D,20100930,000000,165.25,165.72,163.95,165.01,88061,0
+PPLT.US,D,20101001,000000,167.44,167.82,166.85,167.52,47207,0
+PPLT.US,D,20101004,000000,166.77,166.77,165.99,166.29,31396,0
+PPLT.US,D,20101005,000000,168.11,169.3,167.74,169.17,75575,0
+PPLT.US,D,20101006,000000,169.14,170.86,169.02,170.86,55835,0
+PPLT.US,D,20101007,000000,171.13,171.15,168.61,168.82,123370,0
+PPLT.US,D,20101008,000000,168.95,170.29,168.6,169.6,76659,0
+PPLT.US,D,20101011,000000,168.58,168.58,167.52,167.82,33984,0
+PPLT.US,D,20101012,000000,167.88,168.59,166.74,167.4,56636,0
+PPLT.US,D,20101013,000000,169.02,170.49,168.79,169.88,48950,0
+PPLT.US,D,20101014,000000,169.36,170.63,168.97,170.53,78367,0
+PPLT.US,D,20101015,000000,168.94,169.92,168,169.04,67767,0
+PPLT.US,D,20101018,000000,167.94,168.93,167.5,168.93,30685,0
+PPLT.US,D,20101019,000000,166.21,167.57,165.56,165.56,176743,0
+PPLT.US,D,20101020,000000,166.18,167.89,166.12,167.44,55246,0
+PPLT.US,D,20101021,000000,167.78,168.39,165.6,167.02,49056,0
+PPLT.US,D,20101022,000000,166.48,166.88,166.17,166.87,30995,0
+PPLT.US,D,20101025,000000,169.27,169.36,168.4,168.83,42321,0
+PPLT.US,D,20101026,000000,168.62,169.75,168.13,169.6,25230,0
+PPLT.US,D,20101027,000000,168.98,168.98,166.7,167.15,103584,0
+PPLT.US,D,20101028,000000,167.72,168.58,167.24,168.52,38912,0
+PPLT.US,D,20101029,000000,169.09,169.76,168.69,169.48,45027,0
+PPLT.US,D,20101101,000000,171.44,171.66,169.68,169.98,82581,0
+PPLT.US,D,20101102,000000,171.07,171.2,170.51,171.12,29669,0
+PPLT.US,D,20101103,000000,170.14,170.8,167.88,169.52,120199,0
+PPLT.US,D,20101104,000000,173.45,178.61,173.04,177.54,224051,0
+PPLT.US,D,20101105,000000,174.26,176.35,174.19,176.12,78219,0
+PPLT.US,D,20101108,000000,175,176.49,174.36,176.38,98148,0
+PPLT.US,D,20101109,000000,178.1,180.1,173.7,174.65,297485,0
+PPLT.US,D,20101110,000000,175.72,175.72,172.14,173.55,59708,0
+PPLT.US,D,20101111,000000,174.45,174.7,173.26,174.64,39780,0
+PPLT.US,D,20101112,000000,170.62,170.93,166.41,167.06,117895,0
+PPLT.US,D,20101115,000000,167.52,168.19,166.07,166.12,34135,0
+PPLT.US,D,20101116,000000,165.3,165.51,162.88,163.39,91957,0
+PPLT.US,D,20101117,000000,162.67,163.58,161.92,162.92,58303,0
+PPLT.US,D,20101118,000000,164.28,166.12,164.1,165.69,40065,0
+PPLT.US,D,20101119,000000,164.73,166.24,163.76,166.02,63722,0
+PPLT.US,D,20101122,000000,164.96,165.49,164.01,165.38,22881,0
+PPLT.US,D,20101123,000000,163.74,165,163.36,164.37,23735,0
+PPLT.US,D,20101124,000000,165.84,166,164.7,165.12,33122,0
+PPLT.US,D,20101126,000000,163.16,164.24,163,164.04,9273,0
+PPLT.US,D,20101129,000000,163.11,164.2,162.46,163.96,132603,0
+PPLT.US,D,20101130,000000,164.75,165.8,164.5,165.64,129244,0
+PPLT.US,D,20101201,000000,166.98,168.25,166.7,168,142839,0
+PPLT.US,D,20101202,000000,169.63,171.98,169.46,171,205528,0
+PPLT.US,D,20101203,000000,171.46,172.22,171.12,171.85,75023,0
+PPLT.US,D,20101206,000000,171,171.77,170.21,171.6,50817,0
+PPLT.US,D,20101207,000000,171.78,171.82,168.14,168.29,75463,0
+PPLT.US,D,20101208,000000,167.43,168.22,166.1,167.54,30535,0
+PPLT.US,D,20101209,000000,168,168.26,166.52,167.15,58581,0
+PPLT.US,D,20101210,000000,166.95,167.3,165.76,167.28,48228,0
+PPLT.US,D,20101213,000000,168.96,169.82,168.54,168.9,86239,0
+PPLT.US,D,20101214,000000,169.02,170.79,168.45,170.22,50414,0
+PPLT.US,D,20101215,000000,169.38,170.07,168.8,168.89,63654,0
+PPLT.US,D,20101216,000000,169.15,169.18,167.78,169.11,26207,0
+PPLT.US,D,20101217,000000,168.63,169.74,168.08,169.5,37607,0
+PPLT.US,D,20101220,000000,169.48,170.23,169.02,170.1,49523,0
+PPLT.US,D,20101221,000000,170.57,171.49,170.57,171.49,39118,0
+PPLT.US,D,20101222,000000,171.67,172.34,171.57,171.68,43681,0
+PPLT.US,D,20101223,000000,171.22,171.4,170.06,170.7,23737,0
+PPLT.US,D,20101227,000000,172.06,172.92,171.92,172.84,55617,0
+PPLT.US,D,20101228,000000,174.18,175.04,173.8,175.04,35678,0
+PPLT.US,D,20101229,000000,173.8,175.2,173.51,175.11,87950,0
+PPLT.US,D,20101230,000000,174.63,175,172.78,173.9,47968,0
+PPLT.US,D,20101231,000000,173.7,176.44,173.7,176.11,49755,0
+PPLT.US,D,20110103,000000,177.3,177.68,175.76,176,57579,0
+PPLT.US,D,20110104,000000,174.98,174.98,172.87,174.45,70012,0
+PPLT.US,D,20110105,000000,170.62,172.75,169.74,171.39,128360,0
+PPLT.US,D,20110106,000000,172.28,172.48,171.64,172.16,67191,0
+PPLT.US,D,20110107,000000,172.48,173.6,171.86,172.28,56493,0
+PPLT.US,D,20110110,000000,173.36,173.9,172.86,173.52,33473,0
+PPLT.US,D,20110111,000000,174.93,176.04,174.58,176,71341,0
+PPLT.US,D,20110112,000000,178.34,179.48,177.95,179.12,80588,0
+PPLT.US,D,20110113,000000,181.28,181.48,179.18,179.38,70382,0
+PPLT.US,D,20110114,000000,180.2,180.75,179.02,180.24,84346,0
+PPLT.US,D,20110118,000000,181.03,181.73,180.78,181.53,100646,0
+PPLT.US,D,20110119,000000,183.52,183.6,181.84,182.16,48993,0
+PPLT.US,D,20110120,000000,179.74,181.19,178.69,180.3,169393,0
+PPLT.US,D,20110121,000000,180.39,181.84,180.14,181.58,83593,0
+PPLT.US,D,20110124,000000,181,181.28,179.95,180.45,40730,0
+PPLT.US,D,20110125,000000,177.95,178.75,176.82,177.48,99732,0
+PPLT.US,D,20110126,000000,177.7,179.97,177.36,179.97,60680,0
+PPLT.US,D,20110127,000000,179.92,180.22,177,177.16,77216,0
+PPLT.US,D,20110128,000000,177.41,179.56,177.28,178.25,36628,0
+PPLT.US,D,20110131,000000,176.48,178.8,176.48,178.24,31551,0
+PPLT.US,D,20110201,000000,180.22,182,179.4,181.7,37117,0
+PPLT.US,D,20110202,000000,182.09,182.64,181.47,182.31,184022,0
+PPLT.US,D,20110203,000000,181.71,182.97,180.78,182.53,72116,0
+PPLT.US,D,20110204,000000,184.48,184.74,183,183.24,14813,0
+PPLT.US,D,20110207,000000,183.43,183.78,182.8,183.12,19381,0
+PPLT.US,D,20110208,000000,183.88,185.21,183.61,184.76,37379,0
+PPLT.US,D,20110209,000000,184.99,185.2,183.78,184.28,27461,0
+PPLT.US,D,20110210,000000,182.2,183.14,181.3,181.66,36052,0
+PPLT.US,D,20110211,000000,181.29,182.14,179.1,179.46,54513,0
+PPLT.US,D,20110214,000000,181.76,182.2,181.28,181.94,28703,0
+PPLT.US,D,20110215,000000,182.84,182.9,181.56,181.96,29542,0
+PPLT.US,D,20110216,000000,182.26,182.28,181.34,181.94,74851,0
+PPLT.US,D,20110218,000000,182.61,183.5,182.01,182.2,71274,0
+PPLT.US,D,20110222,000000,181,181.26,177.26,177.77,90985,0
+PPLT.US,D,20110223,000000,177.76,178.94,175.82,177.46,71961,0
+PPLT.US,D,20110224,000000,176.73,177.44,176.26,176.88,62410,0
+PPLT.US,D,20110225,000000,177.6,179.52,177.24,179.4,33811,0
+PPLT.US,D,20110228,000000,179.32,179.86,179.1,179.47,82040,0
+PPLT.US,D,20110301,000000,181.61,183.22,181.54,182.76,89278,0
+PPLT.US,D,20110302,000000,183.6,185.2,183.32,183.82,165951,0
+PPLT.US,D,20110303,000000,182.78,183.08,180.95,181.22,90587,0
+PPLT.US,D,20110304,000000,182,183.24,182,183,53970,0
+PPLT.US,D,20110307,000000,182.42,183.66,179.08,180.92,55718,0
+PPLT.US,D,20110308,000000,179.26,179.94,178.26,179.2,42592,0
+PPLT.US,D,20110309,000000,179.95,180.16,178.2,179.14,106568,0
+PPLT.US,D,20110310,000000,176.58,176.58,174.14,174.86,379680,0
+PPLT.US,D,20110311,000000,175.86,177.15,175.55,176.44,131447,0
+PPLT.US,D,20110314,000000,175.06,175.22,173.7,174.5,37213,0
+PPLT.US,D,20110315,000000,169.1,169.93,168.1,168.88,270066,0
+PPLT.US,D,20110316,000000,171.12,171.61,167.56,168.16,141140,0
+PPLT.US,D,20110317,000000,168.5,169.72,168,168.83,31098,0
+PPLT.US,D,20110318,000000,170.12,171.18,170.12,171.06,164149,0
+PPLT.US,D,20110321,000000,172.88,173.66,172.53,173.34,52320,0
+PPLT.US,D,20110322,000000,172.45,172.96,172.22,172.75,45559,0
+PPLT.US,D,20110323,000000,173.15,175,172.94,174.58,50789,0
+PPLT.US,D,20110324,000000,174.58,175.56,173.78,173.88,52967,0
+PPLT.US,D,20110325,000000,174.14,174.26,173.08,173.48,33087,0
+PPLT.US,D,20110328,000000,171.79,173.89,171.46,173.22,54302,0
+PPLT.US,D,20110329,000000,173.09,173.96,172.54,172.81,27077,0
+PPLT.US,D,20110330,000000,174.78,176.43,173.62,175.82,82879,0
+PPLT.US,D,20110331,000000,176.27,176.8,175.58,175.76,52374,0
+PPLT.US,D,20110401,000000,175.88,176.04,174.16,175.38,94228,0
+PPLT.US,D,20110404,000000,177.34,177.59,176.96,177.59,31131,0
+PPLT.US,D,20110405,000000,177.52,178.36,177.35,177.91,81211,0
+PPLT.US,D,20110406,000000,179.32,179.86,177.6,178.3,80563,0
+PPLT.US,D,20110407,000000,177.33,179.17,176.44,177.48,158469,0
+PPLT.US,D,20110408,000000,179.46,180.05,178.84,179.78,49336,0
+PPLT.US,D,20110411,000000,178.89,179.27,176.69,177.06,113147,0
+PPLT.US,D,20110412,000000,176.66,176.9,175.54,175.7,51558,0
+PPLT.US,D,20110413,000000,177.36,177.36,175.87,176.04,21852,0
+PPLT.US,D,20110414,000000,176,178.2,175.96,178.2,59790,0
+PPLT.US,D,20110415,000000,177.5,178.28,177.24,177.56,39071,0
+PPLT.US,D,20110418,000000,177.42,177.73,176,177.05,38183,0
+PPLT.US,D,20110419,000000,176.86,176.94,174.79,175.78,81726,0
+PPLT.US,D,20110420,000000,179.02,179.25,178,178.94,59867,0
+PPLT.US,D,20110421,000000,180.32,180.62,179.84,180.4,37585,0
+PPLT.US,D,20110425,000000,182.12,182.25,179.62,181.09,32585,0
+PPLT.US,D,20110426,000000,179.84,179.94,178.15,178.77,50508,0
+PPLT.US,D,20110427,000000,179.98,181.58,179,181.42,60332,0
+PPLT.US,D,20110428,000000,182,183.52,181.38,182.94,164951,0
+PPLT.US,D,20110429,000000,183.3,186.48,183.08,185.87,152865,0
+PPLT.US,D,20110502,000000,184.81,186.69,184.38,184.5,281635,0
+PPLT.US,D,20110503,000000,184.67,185.34,183.01,183.94,119242,0
+PPLT.US,D,20110504,000000,182.3,182.6,180.01,180.87,125581,0
+PPLT.US,D,20110505,000000,179,179,173.98,174.4,142291,0
+PPLT.US,D,20110506,000000,177.29,178.2,175.92,176.66,117264,0
+PPLT.US,D,20110509,000000,177.32,178.21,177.18,178.1,95595,0
+PPLT.US,D,20110510,000000,177.8,178.85,177.35,178.68,44932,0
+PPLT.US,D,20110511,000000,177.28,177.31,175.79,176.02,225418,0
+PPLT.US,D,20110512,000000,174.71,176.14,173.59,175.56,102210,0
+PPLT.US,D,20110513,000000,175.8,175.94,174.24,174.88,70058,0
+PPLT.US,D,20110516,000000,174.53,175.62,174.06,174.93,48911,0
+PPLT.US,D,20110517,000000,174.44,175.25,173.58,175.2,50964,0
+PPLT.US,D,20110518,000000,175.14,176.16,174.74,175.57,81926,0
+PPLT.US,D,20110519,000000,175.32,176.28,174.88,175.33,26443,0
+PPLT.US,D,20110520,000000,174.72,176.24,174.39,176.02,30880,0
+PPLT.US,D,20110523,000000,173.66,174.43,173.44,174.11,56479,0
+PPLT.US,D,20110524,000000,174.85,175.53,174.36,175.1,29163,0
+PPLT.US,D,20110525,000000,175.99,176.99,175.99,176.65,69092,0
+PPLT.US,D,20110526,000000,176.14,176.32,175.44,175.86,9520,0
+PPLT.US,D,20110527,000000,177.27,178.6,177.02,178.58,16058,0
+PPLT.US,D,20110531,000000,181.95,181.95,181,181.66,120541,0
+PPLT.US,D,20110601,000000,181.52,182.14,180.37,180.45,49066,0
+PPLT.US,D,20110602,000000,180.44,180.7,178.9,180.14,43641,0
+PPLT.US,D,20110603,000000,179.73,180.96,179.48,179.85,60808,0
+PPLT.US,D,20110606,000000,180.96,181.18,179.46,179.6,58263,0
+PPLT.US,D,20110607,000000,180.9,181.81,180.51,181.71,47833,0
+PPLT.US,D,20110608,000000,180.57,181.57,180.26,180.93,34852,0
+PPLT.US,D,20110609,000000,181.84,183.09,181.69,182.66,31666,0
+PPLT.US,D,20110610,000000,181.41,181.84,180.52,181.12,66275,0
+PPLT.US,D,20110613,000000,179.8,180.1,177.78,178.51,21227,0
+PPLT.US,D,20110614,000000,177.78,178.47,177.61,178.08,16509,0
+PPLT.US,D,20110615,000000,177.37,177.87,175.61,176.12,20137,0
+PPLT.US,D,20110616,000000,173.82,174.58,173.76,174.13,47172,0
+PPLT.US,D,20110617,000000,173.4,174.45,173.24,174.31,20952,0
+PPLT.US,D,20110620,000000,171.7,172.12,171.26,171.69,25558,0
+PPLT.US,D,20110621,000000,173.05,173.42,172.48,173.34,11865,0
+PPLT.US,D,20110622,000000,173.18,174,172.95,173.33,16990,0
+PPLT.US,D,20110623,000000,169.43,169.5,167.38,168.89,119872,0
+PPLT.US,D,20110624,000000,167.99,168.15,166.08,167.1,90106,0
+PPLT.US,D,20110627,000000,166.36,166.64,165.7,166.12,29420,0
+PPLT.US,D,20110628,000000,167.25,167.98,167,167.94,24330,0
+PPLT.US,D,20110629,000000,169.99,171.78,169.75,171.45,82889,0
+PPLT.US,D,20110630,000000,170.8,171.3,170.34,171.13,22820,0
+PPLT.US,D,20110701,000000,169.8,170.58,169.46,170.43,30721,0
+PPLT.US,D,20110705,000000,171.4,172.52,171.4,172.4,22587,0
+PPLT.US,D,20110706,000000,172.23,172.54,170.65,170.86,12641,0
+PPLT.US,D,20110707,000000,172.16,173.11,171.47,173.07,97748,0
+PPLT.US,D,20110708,000000,172.9,172.94,171.4,172.08,14690,0
+PPLT.US,D,20110711,000000,171.48,171.94,170.83,171.17,35681,0
+PPLT.US,D,20110712,000000,171,172.62,170.9,172.03,22836,0
+PPLT.US,D,20110713,000000,174,175.66,173.76,174.12,45679,0
+PPLT.US,D,20110714,000000,176.25,176.32,174.84,175.44,95336,0
+PPLT.US,D,20110715,000000,174.3,174.67,173.31,174.49,32504,0
+PPLT.US,D,20110718,000000,175.74,176.2,175.43,175.94,89236,0
+PPLT.US,D,20110719,000000,175.94,176.42,174.97,175.54,49819,0
+PPLT.US,D,20110720,000000,174.81,176.11,174.6,175.9,43000,0
+PPLT.US,D,20110721,000000,176.92,177.31,176.68,177.1,39286,0
+PPLT.US,D,20110722,000000,177.82,178.17,177.6,177.71,34678,0
+PPLT.US,D,20110725,000000,177.86,178.07,177.41,177.5,23931,0
+PPLT.US,D,20110726,000000,177.26,179.31,177,178.97,39676,0
+PPLT.US,D,20110727,000000,179.96,180.24,178.16,178.55,79065,0
+PPLT.US,D,20110728,000000,177.74,177.84,176.98,177.23,93261,0
+PPLT.US,D,20110729,000000,176.62,177.05,176.02,176.02,42723,0
+PPLT.US,D,20110801,000000,178.05,178.22,177.44,177.93,49902,0
+PPLT.US,D,20110802,000000,177.68,178.2,177.2,178.01,38622,0
+PPLT.US,D,20110803,000000,176.75,177.1,176.39,176.42,39175,0
+PPLT.US,D,20110804,000000,173.88,173.92,169.96,170.5,253229,0
+PPLT.US,D,20110805,000000,169.76,170.54,167.38,170.04,102920,0
+PPLT.US,D,20110808,000000,170.69,170.82,169.52,170.54,79002,0
+PPLT.US,D,20110809,000000,172.27,173.98,171.88,173.86,102916,0
+PPLT.US,D,20110810,000000,174,175.96,172.9,175.41,130314,0
+PPLT.US,D,20110811,000000,176.62,177.52,175.72,176.84,128328,0
+PPLT.US,D,20110812,000000,178.62,178.8,177.42,178.2,62997,0
+PPLT.US,D,20110815,000000,178.56,179.33,177.48,179.12,37676,0
+PPLT.US,D,20110816,000000,179.6,180.5,179.4,180.2,53566,0
+PPLT.US,D,20110817,000000,182.58,182.84,181.49,181.88,62936,0
+PPLT.US,D,20110818,000000,182.11,182.86,180.46,182.78,134811,0
+PPLT.US,D,20110819,000000,184.98,185.86,184.2,185.7,130299,0
+PPLT.US,D,20110822,000000,187.26,189.2,187.04,189.11,217662,0
+PPLT.US,D,20110823,000000,187.46,187.58,184.3,184.66,107598,0
+PPLT.US,D,20110824,000000,184.16,184.31,178.52,180.22,150124,0
+PPLT.US,D,20110825,000000,178.31,180.72,177.68,180.4,293403,0
+PPLT.US,D,20110826,000000,180.09,181.4,178.9,181.33,77684,0
+PPLT.US,D,20110829,000000,181.51,181.51,180,180.94,94389,0
+PPLT.US,D,20110830,000000,182.34,183.98,181.8,183.98,96892,0
+PPLT.US,D,20110831,000000,182.85,183.74,182.6,182.75,43218,0
+PPLT.US,D,20110901,000000,182.49,183.78,182.05,183.4,45393,0
+PPLT.US,D,20110902,000000,185.64,186.63,185.21,186.56,88288,0
+PPLT.US,D,20110906,000000,185,185.68,183.06,183.81,114153,0
+PPLT.US,D,20110907,000000,179.84,181.13,179.5,180.38,106370,0
+PPLT.US,D,20110908,000000,183.04,184.36,182.41,184.29,82342,0
+PPLT.US,D,20110909,000000,181.54,182.62,180.72,181.33,95114,0
+PPLT.US,D,20110912,000000,179.5,180.2,177.87,179.15,48812,0
+PPLT.US,D,20110913,000000,179.34,180.2,178.36,179.75,65158,0
+PPLT.US,D,20110914,000000,179.8,180.22,179.14,179.58,42628,0
+PPLT.US,D,20110915,000000,177.96,178.04,175.54,177.13,97254,0
+PPLT.US,D,20110916,000000,177.48,179.86,177.44,179.06,41323,0
+PPLT.US,D,20110919,000000,178.3,178.3,174.74,175.94,49270,0
+PPLT.US,D,20110920,000000,175.21,176.8,175.07,176.18,161783,0
+PPLT.US,D,20110921,000000,175.68,176.75,174.62,175.04,83883,0
+PPLT.US,D,20110922,000000,170.16,170.38,166.01,167.05,165848,0
+PPLT.US,D,20110923,000000,162.9,163.37,158.37,158.85,171745,0
+PPLT.US,D,20110926,000000,154.19,155.02,152.21,153.57,289727,0
+PPLT.US,D,20110927,000000,155.95,156.4,154.51,154.8,139748,0
+PPLT.US,D,20110928,000000,154.23,154.4,149.96,150.71,145985,0
+PPLT.US,D,20110929,000000,152.32,152.32,150.11,151.52,91857,0
+PPLT.US,D,20110930,000000,149.9,150.85,148.7,150.32,82130,0
+PPLT.US,D,20111003,000000,148.77,150.11,147.68,148.23,279739,0
+PPLT.US,D,20111004,000000,146.84,146.88,143.2,145.79,188742,0
+PPLT.US,D,20111005,000000,142.91,147.72,141.82,147.03,140542,0
+PPLT.US,D,20111006,000000,147.44,150.34,146.79,149.5,79247,0
+PPLT.US,D,20111007,000000,151.1,151.42,146.82,147.6,92440,0
+PPLT.US,D,20111010,000000,150.5,151.07,149.68,150.75,60295,0
+PPLT.US,D,20111011,000000,150,150.62,149.82,150.46,78472,0
+PPLT.US,D,20111012,000000,153.26,153.6,152.37,153.38,115765,0
+PPLT.US,D,20111013,000000,151.83,152.07,150.79,151.4,45471,0
+PPLT.US,D,20111014,000000,154.01,154.08,152.58,153.65,40447,0
+PPLT.US,D,20111017,000000,155.24,155.29,153.25,153.92,81215,0
+PPLT.US,D,20111018,000000,151.51,152.68,150.2,152,64819,0
+PPLT.US,D,20111019,000000,151.77,151.96,149.62,150.09,37046,0
+PPLT.US,D,20111020,000000,147.33,148.35,145.65,147.78,92537,0
+PPLT.US,D,20111021,000000,149.53,149.77,148.93,149.56,39570,0
+PPLT.US,D,20111024,000000,151.4,153.14,151.4,152.82,90339,0
+PPLT.US,D,20111025,000000,152.97,155.21,152.1,154.49,136329,0
+PPLT.US,D,20111026,000000,157.38,157.96,156.7,157.95,98598,0
+PPLT.US,D,20111027,000000,159.99,162.46,159.34,162.11,190098,0
+PPLT.US,D,20111028,000000,161.57,163.35,161.46,162.84,54433,0
+PPLT.US,D,20111031,000000,159.32,159.94,158.17,158.43,44102,0
+PPLT.US,D,20111101,000000,154.78,157.54,154.38,157.24,69166,0
+PPLT.US,D,20111102,000000,158.98,159.76,157.8,158.33,74563,0
+PPLT.US,D,20111103,000000,162.26,162.7,159.91,162.21,42974,0
+PPLT.US,D,20111104,000000,161.25,161.94,160.6,161.82,15871,0
+PPLT.US,D,20111107,000000,162.14,164.15,162.12,164.07,93420,0
+PPLT.US,D,20111108,000000,164.4,165.2,164,164.13,67106,0
+PPLT.US,D,20111109,000000,162.9,163.12,160.42,161.16,87590,0
+PPLT.US,D,20111110,000000,160.97,161.18,158.72,160.35,63668,0
+PPLT.US,D,20111111,000000,161.39,162.73,161.33,162.52,50877,0
+PPLT.US,D,20111114,000000,163.12,163.36,161.92,162.46,37645,0
+PPLT.US,D,20111115,000000,162.2,162.64,161.03,162.03,40899,0
+PPLT.US,D,20111116,000000,160.95,161.5,159.76,160.13,62306,0
+PPLT.US,D,20111117,000000,158.56,159.1,155.8,156.68,89865,0
+PPLT.US,D,20111118,000000,157.14,157.88,156.44,157.02,139299,0
+PPLT.US,D,20111121,000000,155.1,155.14,151.88,153.02,203292,0
+PPLT.US,D,20111122,000000,153.66,155.32,153.62,155.14,67931,0
+PPLT.US,D,20111123,000000,153.6,153.98,151.92,153.1,156564,0
+PPLT.US,D,20111125,000000,151.22,152.68,150.84,151.21,104914,0
+PPLT.US,D,20111128,000000,153.88,154.08,152,152.45,54055,0
+PPLT.US,D,20111129,000000,152.04,152.62,151.4,151.79,76763,0
+PPLT.US,D,20111130,000000,153.11,154.31,152.72,153.9,166949,0
+PPLT.US,D,20111201,000000,154.12,155.14,153.7,154.4,83536,0
+PPLT.US,D,20111202,000000,154.44,154.44,152.63,152.79,43878,0
+PPLT.US,D,20111205,000000,151.84,152.46,150.32,150.77,107158,0
+PPLT.US,D,20111206,000000,149.34,150.98,148.28,150.94,100462,0
+PPLT.US,D,20111207,000000,150.29,150.88,149.14,150.85,67898,0
+PPLT.US,D,20111208,000000,148.88,149.59,147.4,147.6,112650,0
+PPLT.US,D,20111209,000000,147.94,149.87,147.8,149.82,108169,0
+PPLT.US,D,20111212,000000,147.2,147.22,146.48,146.88,112673,0
+PPLT.US,D,20111213,000000,147.35,148.74,145.18,145.46,108092,0
+PPLT.US,D,20111214,000000,141.9,142.09,139.08,140.16,177185,0
+PPLT.US,D,20111215,000000,140.44,140.44,138.4,139.02,188642,0
+PPLT.US,D,20111216,000000,140.55,141.02,139.54,140.26,64650,0
+PPLT.US,D,20111219,000000,140.07,140.32,139,139.04,133746,0
+PPLT.US,D,20111220,000000,141.24,142,140.92,141.36,63130,0
+PPLT.US,D,20111221,000000,141.14,141.88,140.13,141.41,74626,0
+PPLT.US,D,20111222,000000,140.03,140.99,139.96,140.64,59241,0
+PPLT.US,D,20111223,000000,141.53,141.76,140.8,141,32813,0
+PPLT.US,D,20111227,000000,141.49,142.07,141.42,141.58,64937,0
+PPLT.US,D,20111228,000000,138.54,138.83,136.38,136.86,204439,0
+PPLT.US,D,20111229,000000,133.86,136.33,133,135.45,136477,0
+PPLT.US,D,20111230,000000,136.91,139.01,136.6,137.82,91206,0
+PPLT.US,D,20120103,000000,139.34,141.53,139.1,141.53,148130,0
+PPLT.US,D,20120104,000000,140.26,141.26,140,140.54,95959,0
+PPLT.US,D,20120105,000000,139.28,140.05,138.96,139.83,55095,0
+PPLT.US,D,20120106,000000,139.93,139.98,138.13,138.56,86070,0
+PPLT.US,D,20120109,000000,138.82,141.4,138.35,141.16,136477,0
+PPLT.US,D,20120110,000000,144.42,145.31,143.92,144.62,173489,0
+PPLT.US,D,20120111,000000,146.82,148.06,146.23,147.57,120680,0
+PPLT.US,D,20120112,000000,148.1,148.5,147.02,147.98,104102,0
+PPLT.US,D,20120113,000000,146.12,147.28,145.12,147.2,119741,0
+PPLT.US,D,20120117,000000,150.11,151.05,150.11,150.32,154945,0
+PPLT.US,D,20120118,000000,148.93,150.9,148.68,150.54,195864,0
+PPLT.US,D,20120119,000000,151.21,151.39,149.52,150.31,160113,0
+PPLT.US,D,20120120,000000,149.97,151.7,149.64,151.69,73922,0
+PPLT.US,D,20120123,000000,152.56,154.64,152.54,154.48,113770,0
+PPLT.US,D,20120124,000000,152.51,153.54,152.16,152.88,100107,0
+PPLT.US,D,20120125,000000,153.18,156.48,152.5,156.41,131417,0
+PPLT.US,D,20120126,000000,159.87,160.06,158.56,159.02,139927,0
+PPLT.US,D,20120127,000000,158.94,160.3,158.94,160.15,93824,0
+PPLT.US,D,20120130,000000,158.9,159.54,158.63,159.1,50375,0
+PPLT.US,D,20120131,000000,160.54,160.68,156.1,156.86,174385,0
+PPLT.US,D,20120201,000000,159.1,160.56,158.54,159.74,146852,0
+PPLT.US,D,20120202,000000,160.09,161.27,159.98,160.78,123601,0
+PPLT.US,D,20120203,000000,160.75,161.08,159.4,160.01,96442,0
+PPLT.US,D,20120206,000000,159.18,160.76,159.02,160.6,88465,0
+PPLT.US,D,20120207,000000,160.26,163.18,159.95,163.05,119430,0
+PPLT.US,D,20120208,000000,162.94,164.58,162.9,164.5,198876,0
+PPLT.US,D,20120209,000000,164.82,164.94,163.3,163.45,130951,0
+PPLT.US,D,20120210,000000,162.3,163.88,161.86,163.8,135425,0
+PPLT.US,D,20120213,000000,163.8,163.96,162.02,162.93,111971,0
+PPLT.US,D,20120214,000000,161.58,161.68,160.13,160.99,237348,0
+PPLT.US,D,20120215,000000,162.3,162.3,160.9,161.34,96814,0
+PPLT.US,D,20120216,000000,159.3,160.7,158.92,160.37,91019,0
+PPLT.US,D,20120217,000000,161.84,161.84,160.54,161.12,83394,0
+PPLT.US,D,20120221,000000,165.65,166.95,165.46,166.54,107425,0
+PPLT.US,D,20120222,000000,169,170.97,168.96,170.3,250579,0
+PPLT.US,D,20120223,000000,170.38,170.65,169.49,170.32,103779,0
+PPLT.US,D,20120224,000000,168.98,170.1,168.66,169.06,40046,0
+PPLT.US,D,20120227,000000,168.38,169.3,168.08,168.49,52737,0
+PPLT.US,D,20120228,000000,169.3,170.35,169.07,169.74,102194,0
+PPLT.US,D,20120229,000000,171.08,171.46,165.32,165.62,277836,0
+PPLT.US,D,20120301,000000,167.04,168.22,166.42,167.92,66464,0
+PPLT.US,D,20120302,000000,167.92,168.12,166.58,167.42,61076,0
+PPLT.US,D,20120305,000000,164.74,164.88,163.27,163.66,120121,0
+PPLT.US,D,20120306,000000,159.22,160.22,158.84,159.34,172636,0
+PPLT.US,D,20120307,000000,160.48,161.22,160.1,160.94,50325,0
+PPLT.US,D,20120308,000000,161.09,164.08,160.76,163.56,78717,0
+PPLT.US,D,20120309,000000,163.48,166.37,163.19,166.3,81473,0
+PPLT.US,D,20120312,000000,166.71,168.31,166,167.18,67945,0
+PPLT.US,D,20120313,000000,166.91,168.02,166.06,166.52,90011,0
+PPLT.US,D,20120314,000000,165.67,166.2,164,164.83,109007,0
+PPLT.US,D,20120315,000000,165.28,166.78,165,165.9,129009,0
+PPLT.US,D,20120316,000000,165.18,165.84,164.98,164.98,53670,0
+PPLT.US,D,20120319,000000,165.46,166.24,164.9,165.78,32306,0
+PPLT.US,D,20120320,000000,163.46,164.04,162.76,163.15,46463,0
+PPLT.US,D,20120321,000000,162.65,162.65,161.48,161.68,49883,0
+PPLT.US,D,20120322,000000,158.3,160.08,158.14,159.74,121465,0
+PPLT.US,D,20120323,000000,159.52,161.44,159.26,160.44,52897,0
+PPLT.US,D,20120326,000000,161.88,162.63,161.64,162.63,37956,0
+PPLT.US,D,20120327,000000,164,164.28,162.98,163.15,28543,0
+PPLT.US,D,20120328,000000,162.26,162.3,161.09,161.35,42063,0
+PPLT.US,D,20120329,000000,161.74,161.93,160.1,160.57,31413,0
+PPLT.US,D,20120330,000000,161.83,162.1,160.37,161.72,38050,0
+PPLT.US,D,20120402,000000,162.06,163.42,162,162.97,54720,0
+PPLT.US,D,20120403,000000,164.05,164.05,161.64,162.04,102588,0
+PPLT.US,D,20120404,000000,159,159.08,157.36,157.75,72413,0
+PPLT.US,D,20120405,000000,157.42,158.4,157.22,157.9,19592,0
+PPLT.US,D,20120409,000000,159.38,159.68,158.76,159.04,19085,0
+PPLT.US,D,20120410,000000,157.98,158.12,156.36,157.5,94224,0
+PPLT.US,D,20120411,000000,157.12,157.38,155.92,156.09,48057,0
+PPLT.US,D,20120412,000000,156.14,158.38,156.14,158.07,84845,0
+PPLT.US,D,20120413,000000,157.88,157.88,156.08,156.14,58026,0
+PPLT.US,D,20120416,000000,155.26,155.62,154.52,155.34,64799,0
+PPLT.US,D,20120417,000000,155.44,156.44,154.6,156.14,48157,0
+PPLT.US,D,20120418,000000,156.01,156.71,155.28,155.34,42152,0
+PPLT.US,D,20120419,000000,156.2,156.81,155.14,155.68,44926,0
+PPLT.US,D,20120420,000000,155.56,156.3,155.56,155.82,35991,0
+PPLT.US,D,20120423,000000,153.58,153.9,153.11,153.73,56431,0
+PPLT.US,D,20120424,000000,153.54,153.54,152.26,152.36,54266,0
+PPLT.US,D,20120425,000000,153.2,153.6,152.04,153.26,51602,0
+PPLT.US,D,20120426,000000,153.35,155.12,153.26,154.62,35396,0
+PPLT.US,D,20120427,000000,155.22,155.44,154.9,155.06,25123,0
+PPLT.US,D,20120430,000000,154.66,155.16,154.32,154.55,30610,0
+PPLT.US,D,20120501,000000,154.61,155.5,154.35,154.98,25731,0
+PPLT.US,D,20120502,000000,154.01,154.26,153.65,154.1,13968,0
+PPLT.US,D,20120503,000000,153.14,153.14,150.76,151.03,37733,0
+PPLT.US,D,20120504,000000,150.86,151.78,149.94,150.64,49787,0
+PPLT.US,D,20120507,000000,150.74,150.81,150.15,150.7,24356,0
+PPLT.US,D,20120508,000000,149.54,149.54,148,149.06,76370,0
+PPLT.US,D,20120509,000000,147.58,148.24,146.92,147.68,20918,0
+PPLT.US,D,20120510,000000,147.52,147.86,146.56,146.59,38021,0
+PPLT.US,D,20120511,000000,144.41,145.76,144.12,144.43,31352,0
+PPLT.US,D,20120514,000000,142.94,143.02,141.71,141.84,94361,0
+PPLT.US,D,20120515,000000,142.44,142.92,141.06,141.25,65872,0
+PPLT.US,D,20120516,000000,140.78,142.26,140.38,140.96,76350,0
+PPLT.US,D,20120517,000000,142.56,143.82,142.05,143.1,36311,0
+PPLT.US,D,20120518,000000,143.95,144.58,143.1,143.42,84061,0
+PPLT.US,D,20120521,000000,143.88,144.99,143.78,144.98,79040,0
+PPLT.US,D,20120522,000000,144.01,144.4,142.16,142.59,26059,0
+PPLT.US,D,20120523,000000,140.85,140.85,138.66,140.5,84338,0
+PPLT.US,D,20120524,000000,141.13,141.3,139.25,139.98,65080,0
+PPLT.US,D,20120525,000000,140.12,141.24,140,141.07,54701,0
+PPLT.US,D,20120529,000000,142.06,142.65,140.26,140.7,35874,0
+PPLT.US,D,20120530,000000,138.5,138.68,136.74,138.22,106356,0
+PPLT.US,D,20120531,000000,138.78,139.8,137.86,139.54,24170,0
+PPLT.US,D,20120601,000000,139.71,142.6,139.64,142.17,66066,0
+PPLT.US,D,20120604,000000,141.76,142,140.38,141.16,22862,0
+PPLT.US,D,20120605,000000,141.84,142.38,141.59,141.84,136962,0
+PPLT.US,D,20120606,000000,144.33,144.93,143.9,144.55,32237,0
+PPLT.US,D,20120607,000000,144.72,144.72,141.72,142.12,96324,0
+PPLT.US,D,20120608,000000,140.19,141.68,139.8,141.33,24358,0
+PPLT.US,D,20120611,000000,143.08,143.1,142.12,142.49,39037,0
+PPLT.US,D,20120612,000000,142.2,143.6,141.86,143.53,24444,0
+PPLT.US,D,20120613,000000,144.28,144.91,143.85,144.29,23093,0
+PPLT.US,D,20120614,000000,146.39,147.42,145.22,147.42,47396,0
+PPLT.US,D,20120615,000000,147.39,147.42,146.1,146.39,30187,0
+PPLT.US,D,20120618,000000,146.6,146.6,146.08,146.31,15280,0
+PPLT.US,D,20120619,000000,146.62,147.2,145.91,145.92,32798,0
+PPLT.US,D,20120620,000000,144.32,146.18,143.13,143.44,60158,0
+PPLT.US,D,20120621,000000,143.58,143.92,141.15,141.68,69493,0
+PPLT.US,D,20120622,000000,141.45,141.76,140.55,141.42,39914,0
+PPLT.US,D,20120625,000000,141.36,142.14,140.82,141.88,13249,0
+PPLT.US,D,20120626,000000,141.38,141.56,140.41,140.59,10809,0
+PPLT.US,D,20120627,000000,139.54,139.89,138.8,138.88,51381,0
+PPLT.US,D,20120628,000000,138.01,138.01,136.18,136.79,51960,0
+PPLT.US,D,20120629,000000,140.33,142.8,139.69,142.66,50436,0
+PPLT.US,D,20120702,000000,141.97,143.4,141.74,143.34,47617,0
+PPLT.US,D,20120703,000000,145.38,146.46,145.1,146.46,35044,0
+PPLT.US,D,20120705,000000,144.7,145.62,144.36,145.14,36110,0
+PPLT.US,D,20120706,000000,143.31,143.82,141.87,142.09,39458,0
+PPLT.US,D,20120709,000000,142.03,142.66,141.94,142.2,30869,0
+PPLT.US,D,20120710,000000,142.9,142.9,140,140.2,18688,0
+PPLT.US,D,20120711,000000,140.35,141.11,139.89,140.42,16419,0
+PPLT.US,D,20120712,000000,137.98,139.85,137.98,139.54,16807,0
+PPLT.US,D,20120713,000000,140.32,141.27,140.29,140.7,34814,0
+PPLT.US,D,20120716,000000,139.16,140.16,139.16,139.68,12700,0
+PPLT.US,D,20120717,000000,139.04,139.95,138.7,139.36,25778,0
+PPLT.US,D,20120718,000000,139,139.18,138.14,138.87,43492,0
+PPLT.US,D,20120719,000000,139.35,140.14,139.24,139.78,41297,0
+PPLT.US,D,20120720,000000,138.8,139.47,138.67,139.38,19544,0
+PPLT.US,D,20120723,000000,137.54,138,137.22,137.93,21617,0
+PPLT.US,D,20120724,000000,137.51,138.41,135.8,136.5,34286,0
+PPLT.US,D,20120725,000000,137.94,138.29,137.28,137.78,24790,0
+PPLT.US,D,20120726,000000,139.08,139.42,138.06,138.41,27245,0
+PPLT.US,D,20120727,000000,139.09,139.5,138.4,139.02,13414,0
+PPLT.US,D,20120730,000000,138.56,139.78,138.15,139.5,23358,0
+PPLT.US,D,20120731,000000,140.65,140.74,139.4,139.46,29639,0
+PPLT.US,D,20120801,000000,137.2,138.27,136.91,137.74,58488,0
+PPLT.US,D,20120802,000000,136.92,137.44,136.2,136.37,38858,0
+PPLT.US,D,20120803,000000,137.11,139.66,137,138.07,22680,0
+PPLT.US,D,20120806,000000,137.65,138.32,137.46,138.21,23687,0
+PPLT.US,D,20120807,000000,138.83,139.2,138.5,138.91,42599,0
+PPLT.US,D,20120808,000000,138.54,138.87,138,138.84,16246,0
+PPLT.US,D,20120809,000000,138.87,139.3,138.56,139.2,14318,0
+PPLT.US,D,20120810,000000,137.9,138.4,137.55,137.98,34446,0
+PPLT.US,D,20120813,000000,137.64,137.77,136.51,136.56,27681,0
+PPLT.US,D,20120814,000000,137.89,138,137.4,137.44,24179,0
+PPLT.US,D,20120815,000000,137.46,137.86,137.1,137.31,12607,0
+PPLT.US,D,20120816,000000,138,142.18,137.66,142.14,353798,0
+PPLT.US,D,20120817,000000,143.75,145.28,143.18,145.28,354463,0
+PPLT.US,D,20120820,000000,144.46,147.5,144.35,146.98,164910,0
+PPLT.US,D,20120821,000000,148.1,148.7,147.09,148.3,75490,0
+PPLT.US,D,20120822,000000,150.17,151.68,149.35,151.36,177037,0
+PPLT.US,D,20120823,000000,152.34,153.7,151.4,151.6,266612,0
+PPLT.US,D,20120824,000000,152.81,153.01,151.24,152.42,85337,0
+PPLT.US,D,20120827,000000,151.74,152.92,151.6,151.78,35123,0
+PPLT.US,D,20120828,000000,149.93,150.13,149.2,149.3,92139,0
+PPLT.US,D,20120829,000000,149.7,149.93,148.85,149.2,71538,0
+PPLT.US,D,20120830,000000,150.04,150.14,147.94,148.51,67388,0
+PPLT.US,D,20120831,000000,149.5,151.52,148.44,151.52,87758,0
+PPLT.US,D,20120904,000000,153.28,154.5,152.47,154.34,95059,0
+PPLT.US,D,20120905,000000,153.84,155.11,153.26,154.58,66368,0
+PPLT.US,D,20120906,000000,155.98,156.6,155.61,155.95,92637,0
+PPLT.US,D,20120907,000000,156.5,157.96,156.5,156.81,242445,0
+PPLT.US,D,20120910,000000,157.99,158.34,156.47,156.56,85001,0
+PPLT.US,D,20120911,000000,157.98,158.54,157.79,157.89,21244,0
+PPLT.US,D,20120912,000000,162.14,162.38,160.6,162.34,112680,0
+PPLT.US,D,20120913,000000,163.22,166.16,160.45,165.66,180722,0
+PPLT.US,D,20120914,000000,167.45,168.9,167.39,167.98,76591,0
+PPLT.US,D,20120917,000000,166.03,167.13,163.46,163.7,232400,0
+PPLT.US,D,20120918,000000,164.16,165,159.18,159.82,484933,0
+PPLT.US,D,20120919,000000,160.63,161.44,160.1,161.18,75634,0
+PPLT.US,D,20120920,000000,159.04,160.16,158.11,159.91,120921,0
+PPLT.US,D,20120921,000000,161.63,161.97,160.48,160.83,54827,0
+PPLT.US,D,20120924,000000,158.66,160.12,158.5,159.64,53261,0
+PPLT.US,D,20120925,000000,160.56,161.66,160,160.12,47043,0
+PPLT.US,D,20120926,000000,159.63,160.96,158.6,160.68,65781,0
+PPLT.US,D,20120927,000000,162.58,162.84,161.52,162.33,21067,0
+PPLT.US,D,20120928,000000,162.88,163.87,162.6,163.38,34027,0
+PPLT.US,D,20121001,000000,164.71,165.42,164.54,165.29,64920,0
+PPLT.US,D,20121002,000000,165.5,165.76,164.83,165.07,25450,0
+PPLT.US,D,20121003,000000,165.97,166.24,165.56,166.16,17842,0
+PPLT.US,D,20121004,000000,167.59,169.3,167.48,169.22,60262,0
+PPLT.US,D,20121005,000000,168.72,169.27,167.22,167.59,104789,0
+PPLT.US,D,20121008,000000,165.69,166.76,165.66,166.54,33606,0
+PPLT.US,D,20121009,000000,166.85,167.25,165.63,166.02,53001,0
+PPLT.US,D,20121010,000000,164.22,165.5,164.04,164.5,42491,0
+PPLT.US,D,20121011,000000,165.32,166.18,165.01,165.2,27265,0
+PPLT.US,D,20121012,000000,164.22,164.54,162.51,162.51,221291,0
+PPLT.US,D,20121015,000000,160.96,161.32,159.45,161.15,90049,0
+PPLT.US,D,20121016,000000,161.41,162,161.28,161.76,45431,0
+PPLT.US,D,20121017,000000,162.7,164.01,162.58,163.78,78135,0
+PPLT.US,D,20121018,000000,162.2,162.56,161.2,161.2,60476,0
+PPLT.US,D,20121019,000000,160.73,160.73,158.29,159.19,58645,0
+PPLT.US,D,20121022,000000,157.88,158.44,157.58,158.08,39571,0
+PPLT.US,D,20121023,000000,155.46,155.46,154.26,154.49,127413,0
+PPLT.US,D,20121024,000000,155.1,155.2,152.49,153.02,41789,0
+PPLT.US,D,20121025,000000,154.68,155.26,153.84,154.18,33541,0
+PPLT.US,D,20121026,000000,154.33,154.33,151.3,152.08,49958,0
+PPLT.US,D,20121031,000000,154.22,154.9,154.08,154.45,24219,0
+PPLT.US,D,20121101,000000,154.97,155.12,154.12,154.33,25514,0
+PPLT.US,D,20121102,000000,153.1,153.1,151.8,151.9,44253,0
+PPLT.US,D,20121105,000000,152.16,152.16,151.14,151.81,85401,0
+PPLT.US,D,20121106,000000,151.78,153.66,151.14,152.76,273954,0
+PPLT.US,D,20121107,000000,152.9,152.93,150.68,151.51,64843,0
+PPLT.US,D,20121108,000000,151.46,152.15,150.64,152.06,35792,0
+PPLT.US,D,20121109,000000,153.74,154.42,152.66,153.17,33959,0
+PPLT.US,D,20121112,000000,154,154.11,153.34,153.89,14797,0
+PPLT.US,D,20121113,000000,155.21,156.16,155.21,155.7,41059,0
+PPLT.US,D,20121114,000000,155.9,156.71,155.65,156.02,56289,0
+PPLT.US,D,20121115,000000,155.08,155.08,153.53,154.33,56238,0
+PPLT.US,D,20121116,000000,152.84,153.59,152.33,153.06,84000,0
+PPLT.US,D,20121119,000000,155.15,155.62,154.75,155.25,30919,0
+PPLT.US,D,20121120,000000,155.01,155.7,154.46,154.69,19216,0
+PPLT.US,D,20121121,000000,154.85,155.5,154.55,155.26,19431,0
+PPLT.US,D,20121123,000000,156.2,159.64,156.2,159.63,48774,0
+PPLT.US,D,20121126,000000,158.58,158.78,157.96,158.68,20582,0
+PPLT.US,D,20121127,000000,158.38,159.14,158.33,158.49,31915,0
+PPLT.US,D,20121128,000000,155.9,158.6,155.66,157.84,35576,0
+PPLT.US,D,20121129,000000,159.16,159.62,158.29,158.31,82383,0
+PPLT.US,D,20121130,000000,158.5,158.92,156.86,157.44,217561,0
+PPLT.US,D,20121203,000000,157,158.34,156.81,157.99,61247,0
+PPLT.US,D,20121204,000000,155.74,156.4,155.28,155.99,17825,0
+PPLT.US,D,20121205,000000,155.54,156,154.41,155.6,48335,0
+PPLT.US,D,20121206,000000,155.66,157.26,155.32,157.18,27658,0
+PPLT.US,D,20121207,000000,157.5,158.11,157.24,158.04,36975,0
+PPLT.US,D,20121210,000000,159.43,159.82,159.2,159.52,29666,0
+PPLT.US,D,20121211,000000,160.22,161.25,159.96,160.73,113943,0
+PPLT.US,D,20121212,000000,161.24,161.83,159.81,160.61,68440,0
+PPLT.US,D,20121213,000000,157.8,159.09,157.46,158.7,56522,0
+PPLT.US,D,20121214,000000,158.42,159.08,158.42,159,28146,0
+PPLT.US,D,20121217,000000,157.7,158.39,157.7,158.02,32481,0
+PPLT.US,D,20121218,000000,157.94,158.21,156.12,156.71,63631,0
+PPLT.US,D,20121219,000000,156.56,157.26,156.2,156.28,50140,0
+PPLT.US,D,20121220,000000,153.68,153.81,151.63,152.4,73821,0
+PPLT.US,D,20121221,000000,150.85,151.8,150.06,151.34,72598,0
+PPLT.US,D,20121224,000000,151.04,151.24,150.69,150.86,17473,0
+PPLT.US,D,20121226,000000,151.64,151.88,150.55,151.08,31071,0
+PPLT.US,D,20121227,000000,150.6,150.87,150.16,150.79,43752,0
+PPLT.US,D,20121228,000000,150.2,150.2,149,149.53,46946,0
+PPLT.US,D,20121231,000000,149.36,151.48,149.36,151.36,47191,0
+PPLT.US,D,20130102,000000,154.16,154.84,153.27,153.7,75626,0
+PPLT.US,D,20130103,000000,154.47,155.18,153.47,153.64,70056,0
+PPLT.US,D,20130104,000000,152.94,153.5,152.58,153.5,25969,0
+PPLT.US,D,20130107,000000,152.47,153.1,152.35,152.86,61872,0
+PPLT.US,D,20130108,000000,154.4,155.67,154.06,155.35,19837,0
+PPLT.US,D,20130109,000000,156.34,157.32,155.51,157.26,43240,0
+PPLT.US,D,20130110,000000,158.92,160.6,158.82,159.86,142955,0
+PPLT.US,D,20130111,000000,159.67,160.25,158.82,160.18,102595,0
+PPLT.US,D,20130114,000000,162.87,163,162,162.99,78471,0
+PPLT.US,D,20130115,000000,165.83,166.56,165.21,165.48,248332,0
+PPLT.US,D,20130116,000000,164.78,166.8,164.37,165.64,92387,0
+PPLT.US,D,20130117,000000,165.76,167.24,165.64,166.36,63648,0
+PPLT.US,D,20130118,000000,165.3,165.41,163.2,163.64,61097,0
+PPLT.US,D,20130122,000000,165.61,166.76,165.32,166.54,86240,0
+PPLT.US,D,20130123,000000,166.86,166.96,165.77,165.83,51310,0
+PPLT.US,D,20130124,000000,164.87,165.54,164.46,165.26,34730,0
+PPLT.US,D,20130125,000000,165.03,166.56,164.71,166.55,42472,0
+PPLT.US,D,20130128,000000,165.07,165.82,162.73,163.38,67362,0
+PPLT.US,D,20130129,000000,164.32,165.09,163.99,164.82,25572,0
+PPLT.US,D,20130130,000000,165.64,166.14,165.17,165.47,64434,0
+PPLT.US,D,20130131,000000,163.94,164.9,163.89,164.9,39352,0
+PPLT.US,D,20130201,000000,165.81,166.22,165.1,165.68,67598,0
+PPLT.US,D,20130204,000000,166.45,167.52,166.27,166.62,35507,0
+PPLT.US,D,20130205,000000,167.25,167.92,166.4,167.86,57828,0
+PPLT.US,D,20130206,000000,169.56,170.62,169.54,170.58,146362,0
+PPLT.US,D,20130207,000000,169.96,170.78,168.66,168.88,117045,0
+PPLT.US,D,20130208,000000,168.64,170.03,168.2,168.53,42258,0
+PPLT.US,D,20130211,000000,167.75,167.75,165.42,165.89,76947,0
+PPLT.US,D,20130212,000000,167.46,168.68,167.35,168.68,43400,0
+PPLT.US,D,20130213,000000,169.91,169.98,168.74,169.04,80509,0
+PPLT.US,D,20130214,000000,169.18,169.56,167.74,167.96,94074,0
+PPLT.US,D,20130215,000000,164.7,165.35,163.94,164.62,109532,0
+PPLT.US,D,20130219,000000,165.41,166.75,164.88,166.06,88761,0
+PPLT.US,D,20130220,000000,162.26,162.26,160.55,161.62,133232,0
+PPLT.US,D,20130221,000000,157.85,160.01,157.46,158.4,127092,0
+PPLT.US,D,20130222,000000,158.01,158.98,157.46,157.93,56910,0
+PPLT.US,D,20130225,000000,159.07,159.48,157.42,157.44,109921,0
+PPLT.US,D,20130226,000000,157.96,159.43,157.2,159.17,57055,0
+PPLT.US,D,20130227,000000,158.06,158.1,156.35,157.1,75005,0
+PPLT.US,D,20130228,000000,156.82,156.82,155.24,155.51,67620,0
+PPLT.US,D,20130301,000000,154.92,154.92,154.14,154.5,96430,0
+PPLT.US,D,20130304,000000,154.81,155.4,153.46,154.02,19771,0
+PPLT.US,D,20130305,000000,155.58,156.2,155.2,155.9,89270,0
+PPLT.US,D,20130306,000000,155.55,155.92,154.28,155.7,56401,0
+PPLT.US,D,20130307,000000,156.84,157,156.07,156.31,68727,0
+PPLT.US,D,20130308,000000,156.16,157.48,155.78,157.34,45339,0
+PPLT.US,D,20130311,000000,156.68,157.46,156.55,157.28,23902,0
+PPLT.US,D,20130312,000000,157.8,157.92,156.14,156.66,70341,0
+PPLT.US,D,20130313,000000,156.77,156.82,155.81,156.02,40100,0
+PPLT.US,D,20130314,000000,155.19,156.34,155,156.07,29583,0
+PPLT.US,D,20130315,000000,156.2,156.58,155.75,156.16,34404,0
+PPLT.US,D,20130318,000000,155.25,155.52,154.58,155,249535,0
+PPLT.US,D,20130319,000000,155,155.24,152.06,153.06,50346,0
+PPLT.US,D,20130320,000000,153.75,155.92,153.62,154.78,63732,0
+PPLT.US,D,20130321,000000,155.35,155.58,154.94,155.06,38265,0
+PPLT.US,D,20130322,000000,155.09,155.38,154.85,155.34,56306,0
+PPLT.US,D,20130325,000000,155.3,155.68,154.69,155.52,24273,0
+PPLT.US,D,20130326,000000,154.09,155,153,154.4,33848,0
+PPLT.US,D,20130327,000000,154.65,155.48,154.32,155.36,23233,0
+PPLT.US,D,20130328,000000,154.76,154.82,153,154.23,45769,0
+PPLT.US,D,20130401,000000,154.88,157,154.78,156.45,28361,0
+PPLT.US,D,20130402,000000,154.52,154.72,154.06,154.34,48251,0
+PPLT.US,D,20130403,000000,154,154.16,150.39,151.2,107337,0
+PPLT.US,D,20130404,000000,149.05,150.08,148.42,149.31,87968,0
+PPLT.US,D,20130405,000000,149.73,150.9,149.4,150.55,31806,0
+PPLT.US,D,20130408,000000,149.2,150.93,149.2,150.48,27193,0
+PPLT.US,D,20130409,000000,150.56,152.68,150.56,152.08,37017,0
+PPLT.US,D,20130410,000000,150.8,150.81,149.4,149.8,33493,0
+PPLT.US,D,20130411,000000,150.15,151.12,149.9,150.46,26561,0
+PPLT.US,D,20130412,000000,148.42,148.57,145.76,146.16,159992,0
+PPLT.US,D,20130415,000000,140.99,142.12,137.46,137.62,271994,0
+PPLT.US,D,20130416,000000,142.12,143.32,141.06,142.13,108016,0
+PPLT.US,D,20130417,000000,141.07,141.8,139.68,139.68,83063,0
+PPLT.US,D,20130418,000000,139.84,140.84,139.3,140,44115,0
+PPLT.US,D,20130419,000000,139.87,139.98,139.08,139.98,33570,0
+PPLT.US,D,20130422,000000,141,141.04,140.2,140.68,69452,0
+PPLT.US,D,20130423,000000,139.48,139.62,138.3,138.77,56706,0
+PPLT.US,D,20130424,000000,139.98,140.43,139.45,140.38,61266,0
+PPLT.US,D,20130425,000000,142.5,144.2,142.3,143.74,98457,0
+PPLT.US,D,20130426,000000,145.65,146.91,144,144.84,45242,0
+PPLT.US,D,20130429,000000,147.78,149.53,147.32,148.08,58999,0
+PPLT.US,D,20130430,000000,147.92,147.92,147.1,147.49,26075,0
+PPLT.US,D,20130501,000000,144.98,145.44,143.8,144.86,30629,0
+PPLT.US,D,20130502,000000,145.94,147.02,145.14,146.99,18419,0
+PPLT.US,D,20130503,000000,152.47,152.47,145.56,147.02,33509,0
+PPLT.US,D,20130506,000000,146.75,147.89,146.26,147.68,47667,0
+PPLT.US,D,20130507,000000,145.5,145.58,144.76,145.25,24344,0
+PPLT.US,D,20130508,000000,146.44,147.81,146.4,147.32,26962,0
+PPLT.US,D,20130509,000000,147.32,148.82,147.12,147.58,27161,0
+PPLT.US,D,20130510,000000,145.82,146.16,144.25,146.1,38749,0
+PPLT.US,D,20130513,000000,145.44,145.53,144.81,145.04,27326,0
+PPLT.US,D,20130514,000000,146.72,147.98,146.64,147.4,21436,0
+PPLT.US,D,20130515,000000,146.61,146.68,144.1,145.8,47144,0
+PPLT.US,D,20130516,000000,144.88,146.07,144.68,145.52,28368,0
+PPLT.US,D,20130517,000000,144.39,144.39,142.28,142.66,128444,0
+PPLT.US,D,20130520,000000,142.05,146.62,141.85,146.4,57521,0
+PPLT.US,D,20130521,000000,146.4,146.4,141.73,143.38,51398,0
+PPLT.US,D,20130522,000000,144.38,146.02,143.2,143.77,89794,0
+PPLT.US,D,20130523,000000,143.06,143.5,142.22,143.45,70566,0
+PPLT.US,D,20130524,000000,142.64,143.48,142.17,142.48,106207,0
+PPLT.US,D,20130528,000000,142.32,144.23,142.06,143.12,47273,0
+PPLT.US,D,20130529,000000,142.64,142.88,142.4,142.78,64724,0
+PPLT.US,D,20130530,000000,143.7,145.56,143.33,145.56,204823,0
+PPLT.US,D,20130531,000000,143.35,143.89,142.5,142.5,299340,0
+PPLT.US,D,20130603,000000,145.78,147.49,145.6,146.94,60414,0
+PPLT.US,D,20130604,000000,145.84,146.48,145.2,146.48,54302,0
+PPLT.US,D,20130605,000000,147.34,148.45,147.14,148.42,235505,0
+PPLT.US,D,20130606,000000,148.9,150.35,148.66,149.96,61208,0
+PPLT.US,D,20130607,000000,146.4,147.76,146.34,146.94,37631,0
+PPLT.US,D,20130610,000000,147,147.82,146.83,147.5,117078,0
+PPLT.US,D,20130611,000000,144.59,145.45,144.5,145.07,42153,0
+PPLT.US,D,20130612,000000,145.28,145.56,144.75,144.98,26187,0
+PPLT.US,D,20130613,000000,143.26,143.3,141.55,142.55,54702,0
+PPLT.US,D,20130614,000000,142,142.14,141.24,141.69,16468,0
+PPLT.US,D,20130617,000000,141.4,141.58,140.35,140.51,64981,0
+PPLT.US,D,20130618,000000,140.09,141.47,139.85,141.37,111305,0
+PPLT.US,D,20130619,000000,140.64,141.51,138.85,139.01,59278,0
+PPLT.US,D,20130620,000000,136,136.44,132.8,133.16,118543,0
+PPLT.US,D,20130621,000000,133.54,135.26,133.24,134.77,31115,0
+PPLT.US,D,20130624,000000,133.28,133.29,129.88,130.83,161666,0
+PPLT.US,D,20130625,000000,132.12,132.6,131.53,132.22,40476,0
+PPLT.US,D,20130626,000000,130.42,130.57,127.34,127.54,129473,0
+PPLT.US,D,20130627,000000,129.06,130.36,128.38,128.8,87742,0
+PPLT.US,D,20130628,000000,129.2,131.26,129,131.08,80637,0
+PPLT.US,D,20130701,000000,134.25,135.78,133.68,134.54,119640,0
+PPLT.US,D,20130702,000000,135.36,135.36,133.72,133.79,26152,0
+PPLT.US,D,20130703,000000,133.58,133.62,131.33,131.41,25532,0
+PPLT.US,D,20130705,000000,129.47,130.12,128.26,130.12,30543,0
+PPLT.US,D,20130708,000000,132.61,133.41,132.46,133.39,28318,0
+PPLT.US,D,20130709,000000,133.74,134.64,132.82,133.66,14821,0
+PPLT.US,D,20130710,000000,134.26,134.75,133.27,133.69,16301,0
+PPLT.US,D,20130711,000000,137.27,138.09,136.82,138.03,45394,0
+PPLT.US,D,20130712,000000,137.46,137.96,137.18,137.96,24553,0
+PPLT.US,D,20130715,000000,138.23,139.6,138.23,139.38,16904,0
+PPLT.US,D,20130716,000000,139.51,140.25,139.18,139.44,15665,0
+PPLT.US,D,20130717,000000,139.72,140.2,137.3,137.72,12306,0
+PPLT.US,D,20130718,000000,138.3,138.81,138.14,138.52,9192,0
+PPLT.US,D,20130719,000000,139.2,140.4,139.1,139.56,69180,0
+PPLT.US,D,20130722,000000,141.42,142.18,141,141.27,43183,0
+PPLT.US,D,20130723,000000,139.92,141.74,139.64,141.74,66576,0
+PPLT.US,D,20130724,000000,141.72,143,141.47,141.54,13117,0
+PPLT.US,D,20130725,000000,141.13,142.1,141.13,141.46,44677,0
+PPLT.US,D,20130726,000000,139.92,140.18,138.16,139.76,39562,0
+PPLT.US,D,20130729,000000,141,141.67,140.97,140.97,38877,0
+PPLT.US,D,20130730,000000,140.46,140.72,140.01,140.6,10360,0
+PPLT.US,D,20130731,000000,140.16,141.22,138.81,140.49,140901,0
+PPLT.US,D,20130801,000000,141.2,141.2,140.53,140.78,12973,0
+PPLT.US,D,20130802,000000,140.63,142.22,140.29,141.55,27505,0
+PPLT.US,D,20130805,000000,141.56,142.21,141.29,142.01,14021,0
+PPLT.US,D,20130806,000000,140,140.1,139.12,139.68,35537,0
+PPLT.US,D,20130807,000000,139.84,141.33,139.42,140.52,28991,0
+PPLT.US,D,20130808,000000,143.62,146.44,143.62,145.25,172363,0
+PPLT.US,D,20130809,000000,146.05,147.15,146.05,146.65,37844,0
+PPLT.US,D,20130812,000000,147.5,147.7,146.39,146.39,20994,0
+PPLT.US,D,20130813,000000,147.14,147.57,146.2,146.61,55145,0
+PPLT.US,D,20130814,000000,146.04,147.29,146.04,147.26,86954,0
+PPLT.US,D,20130815,000000,147.31,150,147.18,149.01,52703,0
+PPLT.US,D,20130816,000000,149.38,149.56,148.77,149.32,15336,0
+PPLT.US,D,20130819,000000,148.16,148.18,147.3,147.43,22348,0
+PPLT.US,D,20130820,000000,148.1,149.2,148.1,148.56,11914,0
+PPLT.US,D,20130821,000000,148.43,149,148.08,148.66,61545,0
+PPLT.US,D,20130822,000000,148.82,150.8,148.82,150.64,39003,0
+PPLT.US,D,20130823,000000,150.67,151.35,150.28,150.36,9249,0
+PPLT.US,D,20130826,000000,150.66,151.49,150.28,151.37,24583,0
+PPLT.US,D,20130827,000000,151.22,151.51,149.21,149.27,41500,0
+PPLT.US,D,20130828,000000,149.08,150.68,148.64,150.23,10691,0
+PPLT.US,D,20130829,000000,149.32,149.47,148.54,148.75,13376,0
+PPLT.US,D,20130830,000000,148.36,149.4,148.19,148.62,26173,0
+PPLT.US,D,20130903,000000,149.83,150.59,149.58,150.3,13440,0
+PPLT.US,D,20130904,000000,146.62,146.76,145.74,146.44,34959,0
+PPLT.US,D,20130905,000000,145.48,145.6,144.26,145.22,25664,0
+PPLT.US,D,20130906,000000,146.66,146.86,145.86,146.13,13239,0
+PPLT.US,D,20130909,000000,145.95,146.1,144.72,145,34417,0
+PPLT.US,D,20130910,000000,143.99,144.31,143.82,143.96,50029,0
+PPLT.US,D,20130911,000000,144.32,144.85,143.59,144.15,12562,0
+PPLT.US,D,20130912,000000,141.76,141.82,140.57,140.76,37055,0
+PPLT.US,D,20130913,000000,140.78,141.83,140.18,141.82,6217,0
+PPLT.US,D,20130916,000000,141.7,142.3,140.27,140.27,11579,0
+PPLT.US,D,20130917,000000,140.18,140.2,138.82,139.06,35919,0
+PPLT.US,D,20130918,000000,138.81,143.66,138.77,143.66,33332,0
+PPLT.US,D,20130919,000000,143.93,144.38,142.93,142.95,16889,0
+PPLT.US,D,20130920,000000,141.7,141.84,139.84,139.84,31912,0
+PPLT.US,D,20130923,000000,139.47,139.75,139,139,9346,0
+PPLT.US,D,20130924,000000,138.82,139.7,138.63,139.56,5916,0
+PPLT.US,D,20130925,000000,139.46,140.11,139.2,139.56,11097,0
+PPLT.US,D,20130926,000000,139.2,139.31,137.99,137.99,13624,0
+PPLT.US,D,20130927,000000,138.64,139.11,138.47,138.87,26707,0
+PPLT.US,D,20130930,000000,137.98,138.68,137,137.32,23205,0
+PPLT.US,D,20131001,000000,135.02,135.84,134.52,135.62,26997,0
+PPLT.US,D,20131002,000000,135.7,136.74,135.55,135.99,25535,0
+PPLT.US,D,20131003,000000,134.9,135.44,133.62,134.34,37996,0
+PPLT.US,D,20131004,000000,135.64,135.98,134.85,135.8,17239,0
+PPLT.US,D,20131007,000000,135.62,137.17,135.58,137.15,19449,0
+PPLT.US,D,20131008,000000,137.56,137.82,137.1,137.11,17562,0
+PPLT.US,D,20131009,000000,135.26,135.64,134.66,135.06,26760,0
+PPLT.US,D,20131010,000000,135.58,136.62,134.9,135.53,12214,0
+PPLT.US,D,20131011,000000,133.76,134.4,133.5,134.08,47449,0
+PPLT.US,D,20131014,000000,135.18,135.99,134.68,134.7,55804,0
+PPLT.US,D,20131015,000000,134.4,135.71,134.31,135.35,29260,0
+PPLT.US,D,20131016,000000,136.17,137.01,135.35,136.56,16017,0
+PPLT.US,D,20131017,000000,139.03,140.57,139.03,140.55,26085,0
+PPLT.US,D,20131018,000000,140.36,140.89,139.92,140.53,13383,0
+PPLT.US,D,20131021,000000,140.66,140.74,139.96,140.5,14520,0
+PPLT.US,D,20131022,000000,140.26,141.89,140.26,141.72,36317,0
+PPLT.US,D,20131023,000000,140.33,141.2,140.28,140.38,12888,0
+PPLT.US,D,20131024,000000,141.72,142.32,141.64,141.91,11857,0
+PPLT.US,D,20131025,000000,141.12,142.3,141.12,142.2,12672,0
+PPLT.US,D,20131028,000000,142.78,143.94,142.56,143.7,49776,0
+PPLT.US,D,20131029,000000,143.4,143.84,142.66,142.79,22631,0
+PPLT.US,D,20131030,000000,144.47,144.61,143.35,144.03,81605,0
+PPLT.US,D,20131031,000000,142.28,142.28,141.5,141.64,19248,0
+PPLT.US,D,20131101,000000,142.4,142.46,141.25,142.11,37431,0
+PPLT.US,D,20131104,000000,141.91,142.2,141.84,141.96,12931,0
+PPLT.US,D,20131105,000000,141.73,142.02,141.5,141.74,10007,0
+PPLT.US,D,20131106,000000,143.06,143.4,143.01,143.02,17154,0
+PPLT.US,D,20131107,000000,142.14,142.54,141.9,142.21,10899,0
+PPLT.US,D,20131108,000000,141.06,141.33,140.48,140.99,9198,0
+PPLT.US,D,20131111,000000,140.1,140.14,139.78,139.9,14072,0
+PPLT.US,D,20131112,000000,140.1,141,139.76,139.96,33266,0
+PPLT.US,D,20131113,000000,140.23,140.45,139.75,140.19,10897,0
+PPLT.US,D,20131114,000000,141.52,142.31,141.27,141.35,20118,0
+PPLT.US,D,20131115,000000,140.47,140.89,140,140.66,21409,0
+PPLT.US,D,20131118,000000,139.75,139.8,137.78,137.86,43295,0
+PPLT.US,D,20131119,000000,137.9,139.14,137.8,138.57,110129,0
+PPLT.US,D,20131120,000000,137.16,137.74,136.15,136.17,30888,0
+PPLT.US,D,20131121,000000,136.28,136.75,135.83,136.13,34410,0
+PPLT.US,D,20131122,000000,136.25,136.34,135.1,135.23,36803,0
+PPLT.US,D,20131125,000000,135.04,135.66,134.58,135.25,72829,0
+PPLT.US,D,20131126,000000,134.68,135,133.76,134.26,24109,0
+PPLT.US,D,20131127,000000,134.41,134.41,132.12,132.14,71425,0
+PPLT.US,D,20131129,000000,134.14,134.27,133.48,133.48,12679,0
+PPLT.US,D,20131202,000000,132.31,132.75,131,131.02,33496,0
+PPLT.US,D,20131203,000000,131.5,132.73,131.48,132.73,37878,0
+PPLT.US,D,20131204,000000,133.11,134.78,132.43,134.05,23225,0
+PPLT.US,D,20131205,000000,133.17,133.51,132.41,133.14,35721,0
+PPLT.US,D,20131206,000000,132.86,133.22,132.54,132.82,35831,0
+PPLT.US,D,20131209,000000,134.16,134.82,133.71,134.4,30565,0
+PPLT.US,D,20131210,000000,136.5,136.6,135.38,135.87,59593,0
+PPLT.US,D,20131211,000000,135.6,135.78,135.06,135.26,30028,0
+PPLT.US,D,20131212,000000,133.29,133.7,132.94,132.95,34250,0
+PPLT.US,D,20131213,000000,133.22,133.36,132.78,132.94,65947,0
+PPLT.US,D,20131216,000000,132.5,133.55,132,132.94,67504,0
+PPLT.US,D,20131217,000000,132.23,132.68,131.48,131.83,53557,0
+PPLT.US,D,20131218,000000,132.24,132.24,130.18,130.78,59662,0
+PPLT.US,D,20131219,000000,128.85,129.41,128.61,128.81,77467,0
+PPLT.US,D,20131220,000000,129.73,130.51,129.53,130.24,42940,0
+PPLT.US,D,20131223,000000,130.12,130.22,129.43,129.76,89974,0
+PPLT.US,D,20131224,000000,130.2,130.54,130.16,130.32,30532,0
+PPLT.US,D,20131226,000000,133.1,133.28,132.45,132.45,30885,0
+PPLT.US,D,20131227,000000,133.88,134.52,133.83,134.48,52221,0
+PPLT.US,D,20131230,000000,132.86,133.36,132.52,132.82,58560,0
+PPLT.US,D,20131231,000000,132.22,134.18,132.12,133.89,60551,0
+PPLT.US,D,20140102,000000,135.98,137.34,135.79,137.02,60956,0
+PPLT.US,D,20140103,000000,137.42,138.46,137.16,137.91,30028,0
+PPLT.US,D,20140106,000000,138.17,138.98,137.22,138.52,78100,0
+PPLT.US,D,20140107,000000,137.66,138.16,137.54,137.98,92473,0
+PPLT.US,D,20140108,000000,137.48,138.5,137.3,138.29,39250,0
+PPLT.US,D,20140109,000000,138.3,138.69,137.89,138.36,11863,0
+PPLT.US,D,20140110,000000,139.23,140.35,139.14,140.24,22129,0
+PPLT.US,D,20140113,000000,140.4,140.99,140.08,140.78,54971,0
+PPLT.US,D,20140114,000000,140,140.41,139.28,139.38,28846,0
+PPLT.US,D,20140115,000000,138.31,139.54,138.18,139.38,53697,0
+PPLT.US,D,20140116,000000,139.34,140.03,139.16,139.45,15753,0
+PPLT.US,D,20140117,000000,141.02,142,141.02,141.68,37599,0
+PPLT.US,D,20140121,000000,140.57,141.82,140.44,141.75,30264,0
+PPLT.US,D,20140122,000000,142.66,142.97,142.03,142.05,38320,0
+PPLT.US,D,20140123,000000,142.22,143.27,141.99,142.13,66205,0
+PPLT.US,D,20140124,000000,139.75,140.24,138.94,139.23,90269,0
+PPLT.US,D,20140127,000000,138.62,139.09,137.4,137.64,60125,0
+PPLT.US,D,20140128,000000,138.02,138.25,137.1,137.69,61319,0
+PPLT.US,D,20140129,000000,138.06,138.06,137,137.93,28578,0
+PPLT.US,D,20140130,000000,135.28,135.61,134.62,134.77,88654,0
+PPLT.US,D,20140131,000000,134.8,134.8,133.13,134.27,29033,0
+PPLT.US,D,20140203,000000,135.45,136.32,134.95,135.08,25033,0
+PPLT.US,D,20140204,000000,133.45,134.18,132.84,134.15,44948,0
+PPLT.US,D,20140205,000000,134.94,135.22,134.26,134.82,41884,0
+PPLT.US,D,20140206,000000,134.6,134.61,133.65,134.43,64009,0
+PPLT.US,D,20140207,000000,134.68,135.08,134.35,135.02,34656,0
+PPLT.US,D,20140210,000000,135.67,135.67,134.91,135.32,71209,0
+PPLT.US,D,20140211,000000,135.19,135.86,135.06,135.34,67200,0
+PPLT.US,D,20140212,000000,136.86,137.36,136.7,137.33,25169,0
+PPLT.US,D,20140213,000000,136.26,138.39,136.17,138.15,26490,0
+PPLT.US,D,20140214,000000,139.38,139.56,139.08,139.5,20965,0
+PPLT.US,D,20140218,000000,139.15,139.35,138.82,138.83,28130,0
+PPLT.US,D,20140219,000000,139.08,139.5,138,138.16,26588,0
+PPLT.US,D,20140220,000000,138.06,138.45,137.75,138.45,24348,0
+PPLT.US,D,20140221,000000,139,139.56,139,139.5,24821,0
+PPLT.US,D,20140224,000000,139.96,140.79,139.84,140.31,44068,0
+PPLT.US,D,20140225,000000,140.07,140.92,140.01,140.58,24020,0
+PPLT.US,D,20140226,000000,139.91,140,138.98,139.5,27011,0
+PPLT.US,D,20140227,000000,141.42,141.81,140.92,141.65,25916,0
+PPLT.US,D,20140228,000000,141.88,142,140.6,141.01,34284,0
+PPLT.US,D,20140303,000000,141.67,142.7,141.67,142.24,29850,0
+PPLT.US,D,20140304,000000,141.51,143.08,141.36,142.78,33213,0
+PPLT.US,D,20140305,000000,143.97,145.18,143.8,144.16,52186,0
+PPLT.US,D,20140306,000000,144.9,145.01,144.4,144.65,157395,0
+PPLT.US,D,20140307,000000,143.56,144.82,143.56,144.51,30810,0
+PPLT.US,D,20140310,000000,143.86,144.42,143.8,144.02,21212,0
+PPLT.US,D,20140311,000000,144.56,144.68,141.78,142.72,59694,0
+PPLT.US,D,20140312,000000,143.42,144.37,143.42,143.9,17466,0
+PPLT.US,D,20140313,000000,143.8,144.48,143.76,144.03,47755,0
+PPLT.US,D,20140314,000000,144.7,144.92,143.09,143.24,28333,0
+PPLT.US,D,20140317,000000,143.48,143.76,142.78,142.79,16252,0
+PPLT.US,D,20140318,000000,141.98,142.88,141.78,142.38,24477,0
+PPLT.US,D,20140319,000000,141.89,141.93,140.95,141.14,23266,0
+PPLT.US,D,20140320,000000,140.22,140.62,138.72,139.63,51001,0
+PPLT.US,D,20140321,000000,140.52,140.52,139.75,139.96,14764,0
+PPLT.US,D,20140324,000000,139.91,140.05,138.91,139.05,43256,0
+PPLT.US,D,20140325,000000,139.6,139.6,138.37,138.67,36041,0
+PPLT.US,D,20140326,000000,137.88,138,136.62,137.17,62400,0
+PPLT.US,D,20140327,000000,136.98,137,136,136.52,92961,0
+PPLT.US,D,20140328,000000,136.73,137.4,136.42,137.22,21819,0
+PPLT.US,D,20140331,000000,138.02,138.5,137.9,138.12,35690,0
+PPLT.US,D,20140401,000000,139.33,139.5,138.47,139.05,26003,0
+PPLT.US,D,20140402,000000,139.88,140.2,139.68,140.17,22275,0
+PPLT.US,D,20140403,000000,140.1,140.79,140,140.7,19707,0
+PPLT.US,D,20140404,000000,141.14,141.35,140.6,141.3,18099,0
+PPLT.US,D,20140407,000000,140,140.16,139.06,139.31,58149,0
+PPLT.US,D,20140408,000000,140.09,140.66,139.94,140.33,27726,0
+PPLT.US,D,20140409,000000,139.99,140.75,139.86,140.74,43409,0
+PPLT.US,D,20140410,000000,141.92,142.34,141.82,141.82,25419,0
+PPLT.US,D,20140411,000000,141.79,142.5,141.78,141.79,34221,0
+PPLT.US,D,20140414,000000,143.03,143.27,142.62,142.86,14838,0
+PPLT.US,D,20140415,000000,140.2,140.85,139.83,140.55,51844,0
+PPLT.US,D,20140416,000000,140.37,140.41,139.64,140.02,39780,0
+PPLT.US,D,20140417,000000,140.23,140.37,137.43,137.56,75993,0
+PPLT.US,D,20140421,000000,137,137.15,136.45,136.66,33839,0
+PPLT.US,D,20140422,000000,136.78,136.8,135.74,136.66,31839,0
+PPLT.US,D,20140423,000000,136.48,136.98,136.26,136.92,29602,0
+PPLT.US,D,20140424,000000,136.52,137.76,136.06,137.74,34894,0
+PPLT.US,D,20140425,000000,138.19,139.2,138.18,138.56,40582,0
+PPLT.US,D,20140428,000000,138.8,138.89,137.68,138.3,23871,0
+PPLT.US,D,20140429,000000,139,139.75,138.97,139.26,23725,0
+PPLT.US,D,20140430,000000,138.39,139.24,138.36,138.91,21977,0
+PPLT.US,D,20140501,000000,137.66,138.95,137.5,138.84,17934,0
+PPLT.US,D,20140502,000000,138.78,140.58,138.52,140.07,18991,0
+PPLT.US,D,20140505,000000,141.21,141.22,140.7,141.18,16884,0
+PPLT.US,D,20140506,000000,141.75,142,141.5,141.65,22800,0
+PPLT.US,D,20140507,000000,140.56,140.73,139.48,139.48,27384,0
+PPLT.US,D,20140508,000000,139.54,140.05,138.94,139.92,18032,0
+PPLT.US,D,20140509,000000,139.4,139.5,138.76,139.24,64938,0
+PPLT.US,D,20140512,000000,140.48,140.54,139.91,140.01,10629,0
+PPLT.US,D,20140513,000000,141.6,142.05,141.41,141.64,23740,0
+PPLT.US,D,20140514,000000,143.44,144.67,143.44,144.48,40010,0
+PPLT.US,D,20140515,000000,143.24,143.8,142.68,142.68,28482,0
+PPLT.US,D,20140516,000000,142.88,143.41,142.5,142.56,22909,0
+PPLT.US,D,20140519,000000,144.46,144.46,142.84,143,30978,0
+PPLT.US,D,20140520,000000,143.54,143.97,142.84,143.1,39002,0
+PPLT.US,D,20140521,000000,143.77,144.41,143.22,143.44,22298,0
+PPLT.US,D,20140522,000000,145.2,145.36,144.91,145.1,24900,0
+PPLT.US,D,20140523,000000,144.52,144.7,142.92,143.64,20282,0
+PPLT.US,D,20140527,000000,142.81,142.94,142.2,142.66,36539,0
+PPLT.US,D,20140528,000000,141.6,142.42,141.5,141.56,23747,0
+PPLT.US,D,20140529,000000,141.28,142.22,141.16,141.98,12021,0
+PPLT.US,D,20140530,000000,142.28,142.4,140.8,141.4,12601,0
+PPLT.US,D,20140602,000000,139.95,140.46,139.64,139.81,36506,0
+PPLT.US,D,20140603,000000,139.48,139.62,139.05,139.34,61938,0
+PPLT.US,D,20140604,000000,138.88,140.18,138.64,139.98,90338,0
+PPLT.US,D,20140605,000000,140,140.81,139.82,140.8,14088,0
+PPLT.US,D,20140606,000000,141.31,141.42,140.6,141.31,15347,0
+PPLT.US,D,20140609,000000,141.14,141.56,140.5,141.36,17962,0
+PPLT.US,D,20140610,000000,143.72,144.38,143.72,144.14,39131,0
+PPLT.US,D,20140611,000000,144.42,144.42,143.66,144.41,17416,0
+PPLT.US,D,20140612,000000,140.76,140.92,139.86,140.58,50863,0
+PPLT.US,D,20140613,000000,139.66,140.17,139.39,139.39,55327,0
+PPLT.US,D,20140616,000000,140.32,140.44,139.62,139.65,35860,0
+PPLT.US,D,20140617,000000,139.62,140.28,139.26,140.26,18643,0
+PPLT.US,D,20140618,000000,141.3,141.3,140.53,141.18,25122,0
+PPLT.US,D,20140619,000000,142.34,143.56,142.1,143.48,85388,0
+PPLT.US,D,20140620,000000,141.85,142.56,141.26,141.76,25420,0
+PPLT.US,D,20140623,000000,140.95,141.8,140.25,141.74,35175,0
+PPLT.US,D,20140624,000000,143.3,143.34,142.68,142.82,24594,0
+PPLT.US,D,20140625,000000,142.12,143.76,142.12,143.19,15992,0
+PPLT.US,D,20140626,000000,142.82,143.04,142.56,142.92,15434,0
+PPLT.US,D,20140627,000000,144,144.46,143.72,143.76,20625,0
+PPLT.US,D,20140630,000000,143.98,144.86,143.97,144.63,15844,0
+PPLT.US,D,20140701,000000,146.06,147.25,146.04,146.84,32676,0
+PPLT.US,D,20140702,000000,147.36,147.68,146.72,146.72,80200,0
+PPLT.US,D,20140703,000000,146.2,146.75,146.16,146.2,20501,0
+PPLT.US,D,20140707,000000,146.15,146.15,145,145.55,28738,0
+PPLT.US,D,20140708,000000,146,146.14,145.16,145.5,17794,0
+PPLT.US,D,20140709,000000,146.6,147,146.18,146.67,19197,0
+PPLT.US,D,20140710,000000,147.06,147.36,146.82,147.09,55816,0
+PPLT.US,D,20140711,000000,146.64,147.34,146.64,147.12,10680,0
+PPLT.US,D,20140714,000000,145.38,145.8,144.96,145.18,56032,0
+PPLT.US,D,20140715,000000,145.66,145.95,144.06,144.22,17385,0
+PPLT.US,D,20140716,000000,144.01,144.88,143.94,144.27,18353,0
+PPLT.US,D,20140717,000000,145.78,146.42,145.34,146.2,46277,0
+PPLT.US,D,20140718,000000,145.52,145.52,144.62,145.06,8877,0
+PPLT.US,D,20140721,000000,145.28,145.28,144.76,144.86,6340,0
+PPLT.US,D,20140722,000000,144.88,144.93,144.34,144.67,11168,0
+PPLT.US,D,20140723,000000,144.33,144.57,144,144.33,8903,0
+PPLT.US,D,20140724,000000,142.9,143.09,142.36,142.83,26708,0
+PPLT.US,D,20140725,000000,143.28,143.82,143.09,143.62,20971,0
+PPLT.US,D,20140728,000000,144.74,145.05,144.53,145,18319,0
+PPLT.US,D,20140729,000000,144.7,144.7,143.92,143.94,17910,0
+PPLT.US,D,20140730,000000,144,144.09,143.54,143.76,14463,0
+PPLT.US,D,20140731,000000,143.22,143.22,142.01,142.01,27127,0
+PPLT.US,D,20140801,000000,142.48,142.72,142,142.28,26636,0
+PPLT.US,D,20140804,000000,142.45,142.49,142.26,142.45,14040,0
+PPLT.US,D,20140805,000000,141.32,141.73,141,141.34,28844,0
+PPLT.US,D,20140806,000000,142.3,142.5,141.95,142.24,22836,0
+PPLT.US,D,20140807,000000,142.99,143.84,142.8,143.63,19480,0
+PPLT.US,D,20140808,000000,143.71,143.97,143.45,143.55,8576,0
+PPLT.US,D,20140811,000000,143.04,143.2,142.85,143.12,9877,0
+PPLT.US,D,20140812,000000,143.34,143.51,142.76,142.92,9486,0
+PPLT.US,D,20140813,000000,143.16,143.24,142.26,142.62,69288,0
+PPLT.US,D,20140814,000000,142.52,142.74,142.28,142.46,7896,0
+PPLT.US,D,20140815,000000,140.9,141.8,140.7,141.69,20347,0
+PPLT.US,D,20140818,000000,140.68,140.83,140.36,140.5,31180,0
+PPLT.US,D,20140819,000000,140.24,140.24,139.75,139.92,60744,0
+PPLT.US,D,20140820,000000,139.34,139.34,138.46,138.69,96269,0
+PPLT.US,D,20140821,000000,138.06,138.2,137.79,138.12,25286,0
+PPLT.US,D,20140822,000000,137.75,138.52,137.62,138.35,31925,0
+PPLT.US,D,20140825,000000,137.77,138.04,137.63,137.85,15254,0
+PPLT.US,D,20140826,000000,138.25,138.25,137.75,137.87,24875,0
+PPLT.US,D,20140827,000000,138.08,138.32,137.76,137.86,18249,0
+PPLT.US,D,20140828,000000,138.88,139.04,138.54,138.7,78325,0
+PPLT.US,D,20140829,000000,138.44,138.84,138.36,138.5,20344,0
+PPLT.US,D,20140902,000000,137.43,137.51,136.88,137.18,26529,0
+PPLT.US,D,20140903,000000,136.92,137.42,136.74,137.4,22065,0
+PPLT.US,D,20140904,000000,137.42,137.46,136.56,136.64,29642,0
+PPLT.US,D,20140905,000000,136.82,137.24,136.62,137.18,14918,0
+PPLT.US,D,20140908,000000,136.43,136.62,135.85,136.05,18179,0
+PPLT.US,D,20140909,000000,135.64,135.74,134.38,135,33121,0
+PPLT.US,D,20140910,000000,134.34,134.57,134.04,134.41,89456,0
+PPLT.US,D,20140911,000000,133.74,133.86,133.05,133.37,22351,0
+PPLT.US,D,20140912,000000,132.15,133.22,131.79,133.18,81215,0
+PPLT.US,D,20140915,000000,133.11,133.24,132.36,132.47,131023,0
+PPLT.US,D,20140916,000000,132.65,133.2,132.31,132.94,71683,0
+PPLT.US,D,20140917,000000,132.75,132.75,131.27,131.49,26572,0
+PPLT.US,D,20140918,000000,130.87,131.25,130.52,131.05,20067,0
+PPLT.US,D,20140919,000000,130.66,130.85,129.77,130.04,47955,0
+PPLT.US,D,20140922,000000,129.35,129.9,128.89,129.09,35279,0
+PPLT.US,D,20140923,000000,130.2,130.3,129.45,129.48,22477,0
+PPLT.US,D,20140924,000000,128.75,128.93,128,128.15,31617,0
+PPLT.US,D,20140925,000000,127.22,128.05,127.1,127.84,33148,0
+PPLT.US,D,20140926,000000,126.8,127.05,126.34,126.55,39490,0
+PPLT.US,D,20140929,000000,126.66,127.36,126.6,127.23,23554,0
+PPLT.US,D,20140930,000000,126.8,127.01,126.2,126.29,24815,0
+PPLT.US,D,20141001,000000,124.2,125.5,124.05,124.78,63558,0
+PPLT.US,D,20141002,000000,123.9,123.9,122.86,123.15,44247,0
+PPLT.US,D,20141003,000000,120.9,121.4,118.76,119.11,64569,0
+PPLT.US,D,20141006,000000,119.76,121.45,119.76,120.89,61882,0
+PPLT.US,D,20141007,000000,123,123,122.21,122.35,27295,0
+PPLT.US,D,20141008,000000,124.07,124.74,122.91,124.53,31267,0
+PPLT.US,D,20141009,000000,124.68,125.05,123.66,123.71,15393,0
+PPLT.US,D,20141010,000000,122.41,122.78,122.07,122.63,21752,0
+PPLT.US,D,20141013,000000,122.16,123.07,122.05,122.71,13888,0
+PPLT.US,D,20141014,000000,123.05,123.79,122.81,123.12,22052,0
+PPLT.US,D,20141015,000000,122.92,124.14,122.23,122.46,56063,0
+PPLT.US,D,20141016,000000,120.55,121.75,120.55,121.52,36245,0
+PPLT.US,D,20141017,000000,122.2,122.75,121.93,122.31,22033,0
+PPLT.US,D,20141020,000000,123.45,123.58,122.71,123.24,22029,0
+PPLT.US,D,20141021,000000,124.4,124.85,124.15,124.44,24530,0
+PPLT.US,D,20141022,000000,123.43,123.72,122.56,122.77,38012,0
+PPLT.US,D,20141023,000000,122.34,122.35,121.15,122.1,25205,0
+PPLT.US,D,20141024,000000,122.09,122.32,121.2,121.54,14545,0
+PPLT.US,D,20141027,000000,121.64,122.04,121.64,121.98,23823,0
+PPLT.US,D,20141028,000000,123.4,123.4,122.85,123.01,36895,0
+PPLT.US,D,20141029,000000,123.15,123.88,122.19,122.45,20523,0
+PPLT.US,D,20141030,000000,121.36,121.62,120.45,120.82,35139,0
+PPLT.US,D,20141031,000000,118.81,120.13,118.65,120.13,29590,0
+PPLT.US,D,20141103,000000,120.35,120.84,120.25,120.28,29375,0
+PPLT.US,D,20141104,000000,119.1,119.63,118.55,118.74,37839,0
+PPLT.US,D,20141105,000000,116.56,117.8,116.55,116.96,36870,0
+PPLT.US,D,20141106,000000,116.45,117,115.94,116.1,21239,0
+PPLT.US,D,20141107,000000,116.54,118.35,116.45,118.25,24662,0
+PPLT.US,D,20141110,000000,117.36,117.6,116,116.27,26040,0
+PPLT.US,D,20141111,000000,116.28,117.64,116.11,117.13,19437,0
+PPLT.US,D,20141112,000000,117.05,117.05,116.55,116.61,24403,0
+PPLT.US,D,20141113,000000,116.75,116.8,115.8,116.09,19842,0
+PPLT.US,D,20141114,000000,114.55,117.99,114.5,117.81,31941,0
+PPLT.US,D,20141117,000000,116.9,117,116.51,116.62,11552,0
+PPLT.US,D,20141118,000000,116.95,117.2,116.73,117.2,29863,0
+PPLT.US,D,20141119,000000,116.8,117,114.76,115.69,29474,0
+PPLT.US,D,20141120,000000,117.06,117.84,116.95,117.75,46629,0
+PPLT.US,D,20141121,000000,119.71,119.95,118.93,119.2,28941,0
+PPLT.US,D,20141124,000000,119,119,116.75,117.03,63796,0
+PPLT.US,D,20141125,000000,118.05,119.03,118.05,119.01,71861,0
+PPLT.US,D,20141126,000000,118.76,119.49,118.75,119.14,17981,0
+PPLT.US,D,20141128,000000,117.24,117.9,116.47,116.47,16957,0
+PPLT.US,D,20141201,000000,117.54,121.14,117.5,120.31,43799,0
+PPLT.US,D,20141202,000000,118.1,118.8,117.65,118.11,24362,0
+PPLT.US,D,20141203,000000,118.65,119.64,118.54,119.01,37380,0
+PPLT.US,D,20141204,000000,120.19,120.84,119.8,120.12,38686,0
+PPLT.US,D,20141205,000000,119.58,119.58,118.35,118.8,21753,0
+PPLT.US,D,20141208,000000,119.33,120.14,119.27,119.94,23355,0
+PPLT.US,D,20141209,000000,120.65,121.83,120.61,120.95,51698,0
+PPLT.US,D,20141210,000000,120.73,121.1,120.35,120.56,109383,0
+PPLT.US,D,20141211,000000,119.7,121,119.61,120.22,22989,0
+PPLT.US,D,20141212,000000,119.66,119.83,118.95,119.29,46105,0
+PPLT.US,D,20141215,000000,118.1,118.7,117.17,117.22,28617,0
+PPLT.US,D,20141216,000000,117.73,117.73,116.01,116.18,55250,0
+PPLT.US,D,20141217,000000,116.8,116.8,115.5,115.75,22771,0
+PPLT.US,D,20141218,000000,117,117.07,116.06,116.36,49950,0
+PPLT.US,D,20141219,000000,116.21,116.49,116.06,116.1,20731,0
+PPLT.US,D,20141222,000000,116.15,116.3,114.16,114.35,49160,0
+PPLT.US,D,20141223,000000,114.95,115.85,114.9,115.73,38270,0
+PPLT.US,D,20141224,000000,115.31,115.61,115.15,115.58,8681,0
+PPLT.US,D,20141226,000000,117.75,118.32,117.61,117.9,36833,0
+PPLT.US,D,20141229,000000,118.04,118.04,116,116.45,22443,0
+PPLT.US,D,20141230,000000,117.26,118.64,117.16,117.9,39300,0
+PPLT.US,D,20141231,000000,117.34,117.95,116.6,117.05,43709,0
+PPLT.US,D,20150102,000000,115.7,117.17,115.46,116.57,12083,0
+PPLT.US,D,20150105,000000,116.85,117.85,116.85,117.6,27223,0
+PPLT.US,D,20150106,000000,117.8,119.06,117.49,118.54,36944,0
+PPLT.US,D,20150107,000000,118.2,118.5,118,118.32,21987,0
+PPLT.US,D,20150108,000000,118.36,118.66,118.06,118.11,4833,0
+PPLT.US,D,20150109,000000,118.45,119.47,118.31,119.3,15889,0
+PPLT.US,D,20150112,000000,119.51,120.75,119.5,120.4,28212,0
+PPLT.US,D,20150113,000000,120.84,121.03,120.1,120.1,87916,0
+PPLT.US,D,20150114,000000,120.45,120.69,119.36,119.36,12883,0
+PPLT.US,D,20150115,000000,121.7,122.6,121.7,121.95,115742,0
+PPLT.US,D,20150116,000000,122.45,123.29,122.41,122.8,22808,0
+PPLT.US,D,20150120,000000,123.37,124.95,123.2,124.36,47659,0
+PPLT.US,D,20150121,000000,124.75,124.78,123.35,123.56,19826,0
+PPLT.US,D,20150122,000000,124.1,124.95,123.97,124.7,11979,0
+PPLT.US,D,20150123,000000,123.61,123.75,122.7,122.78,25504,0
+PPLT.US,D,20150126,000000,121.65,121.89,121.09,121.31,20998,0
+PPLT.US,D,20150127,000000,122.34,123.2,122.25,122.69,25777,0
+PPLT.US,D,20150128,000000,121.8,122.5,121.61,121.89,62825,0
+PPLT.US,D,20150129,000000,119.59,119.75,117.7,118.49,39018,0
+PPLT.US,D,20150130,000000,118.7,120.53,118.15,120.4,23849,0
+PPLT.US,D,20150202,000000,118.8,119.57,118.8,119.13,20705,0
+PPLT.US,D,20150203,000000,119.44,120.29,118.65,119.8,17435,0
+PPLT.US,D,20150204,000000,120.2,120.87,120,120.34,16242,0
+PPLT.US,D,20150205,000000,119.4,121.78,119.3,121.78,40089,0
+PPLT.US,D,20150206,000000,119.25,119.45,118.4,118.79,46495,0
+PPLT.US,D,20150209,000000,118.15,118.5,117.8,118.21,11400,0
+PPLT.US,D,20150210,000000,117.8,117.95,116.88,117.11,29405,0
+PPLT.US,D,20150211,000000,116.5,116.65,115.76,115.76,26820,0
+PPLT.US,D,20150212,000000,116.79,116.99,116.25,116.31,15454,0
+PPLT.US,D,20150213,000000,117.25,117.65,116.96,117.01,17865,0
+PPLT.US,D,20150217,000000,115,115.05,113.6,114.24,45277,0
+PPLT.US,D,20150218,000000,113.75,114.1,112.81,113.99,61859,0
+PPLT.US,D,20150219,000000,113.33,113.84,112.99,113.59,28280,0
+PPLT.US,D,20150220,000000,112.99,113.79,112.29,112.94,69166,0
+PPLT.US,D,20150223,000000,112.7,113.7,112.65,112.94,21088,0
+PPLT.US,D,20150224,000000,112.65,113.1,112.1,112.99,17287,0
+PPLT.US,D,20150225,000000,113.4,113.69,112.86,113.58,52675,0
+PPLT.US,D,20150226,000000,114.75,114.95,113.75,114.1,19835,0
+PPLT.US,D,20150227,000000,114.85,115.55,114.55,115.2,38383,0
+PPLT.US,D,20150302,000000,115.1,115.6,114.93,115.11,31400,0
+PPLT.US,D,20150303,000000,115.55,115.93,114.84,114.99,12400,0
+PPLT.US,D,20150304,000000,114.6,114.65,113.95,114.57,18900,0
+PPLT.US,D,20150305,000000,115.3,115.5,114.23,114.33,25800,0
+PPLT.US,D,20150306,000000,112.97,112.97,112.25,112.35,64300,0
+PPLT.US,D,20150309,000000,112,112.05,111.25,111.39,42900,0
+PPLT.US,D,20150310,000000,110.75,111.04,109.4,109.54,35500,0
+PPLT.US,D,20150311,000000,109.07,109.2,108.1,108.4,50100,0
+PPLT.US,D,20150312,000000,108.75,108.8,107.97,108.21,16400,0
+PPLT.US,D,20150313,000000,108.35,108.55,108.08,108.25,22600,0
+PPLT.US,D,20150316,000000,108.2,108.35,107.3,107.36,27600,0
+PPLT.US,D,20150317,000000,105.7,106.86,105.68,106.12,45100,0
+PPLT.US,D,20150318,000000,106.15,108.75,105.59,108.3,48300,0
+PPLT.US,D,20150319,000000,108.25,109.15,108,108.85,38200,0
+PPLT.US,D,20150320,000000,109.3,110.86,109.26,110.29,35600,0
+PPLT.US,D,20150323,000000,110.95,111.55,110.7,111.26,23800,0
+PPLT.US,D,20150324,000000,110.45,110.69,109.8,110.45,20300,0
+PPLT.US,D,20150325,000000,111.54,111.65,110.86,110.86,13400,0
+PPLT.US,D,20150326,000000,112.15,112.29,111.69,111.75,16600,0
+PPLT.US,D,20150327,000000,111.01,111.14,110.27,110.43,35000,0
+PPLT.US,D,20150330,000000,108.75,109,108.21,108.64,37500,0
+PPLT.US,D,20150331,000000,109.4,110.8,109.4,110.71,30026,0
+PPLT.US,D,20150401,000000,111.22,113.15,111.2,112.76,35600,0
+PPLT.US,D,20150402,000000,111.94,112.39,111.48,111.79,34900,0
+PPLT.US,D,20150406,000000,114.32,114.9,113.94,114.11,22700,0
+PPLT.US,D,20150407,000000,113.07,113.83,113.01,113.83,9581,0
+PPLT.US,D,20150408,000000,113.54,113.6,112.61,113.08,6700,0
+PPLT.US,D,20150409,000000,112.27,112.35,111.96,112.03,11363,0
+PPLT.US,D,20150410,000000,113.75,114.04,113.21,113.8,27200,0
+PPLT.US,D,20150413,000000,111.84,111.93,111.41,111.66,41600,0
+PPLT.US,D,20150414,000000,111.4,112.25,111.25,111.69,8000,0
+PPLT.US,D,20150415,000000,111.59,112.8,111.11,112.63,22083,0
+PPLT.US,D,20150416,000000,113.05,113.07,111.82,112.32,37509,0
+PPLT.US,D,20150417,000000,112.75,113.59,112.55,113.59,14400,0
+PPLT.US,D,20150420,000000,111.15,111.47,110.9,111.28,31502,0
+PPLT.US,D,20150421,000000,111.13,111.71,110.9,111.33,42260,0
+PPLT.US,D,20150422,000000,110.05,110.4,109.37,109.44,31216,0
+PPLT.US,D,20150423,000000,109.22,110.4,109.16,110.19,113300,0
+PPLT.US,D,20150424,000000,109.53,109.6,108.45,108.87,31489,0
+PPLT.US,D,20150427,000000,109.6,111.7,109.2,111.35,32700,0
+PPLT.US,D,20150428,000000,110.58,112.38,110.5,112.13,22329,0
+PPLT.US,D,20150429,000000,112.15,112.5,111.67,111.75,30700,0
+PPLT.US,D,20150430,000000,110.03,110.66,109.62,110.56,12800,0
+PPLT.US,D,20150501,000000,109.52,110.05,109.2,109.64,31200,0
+PPLT.US,D,20150504,000000,110.46,111.8,110.46,111.11,30100,0
+PPLT.US,D,20150505,000000,111.98,112.03,110.55,110.87,19800,0
+PPLT.US,D,20150506,000000,111.09,111.09,110.15,110.71,15216,0
+PPLT.US,D,20150507,000000,110.01,110.15,109.4,109.4,14743,0
+PPLT.US,D,20150508,000000,110.55,110.8,110.11,110.5,13000,0
+PPLT.US,D,20150511,000000,109.9,110.01,108.8,109.18,22100,0
+PPLT.US,D,20150512,000000,109.55,110.42,109.54,109.57,15346,0
+PPLT.US,D,20150513,000000,111,111.5,110.76,111.15,18501,0
+PPLT.US,D,20150514,000000,112.15,112.9,112.05,112.29,44200,0
+PPLT.US,D,20150515,000000,112.66,113.47,112.45,113.06,29891,0
+PPLT.US,D,20150518,000000,113.53,114.09,113.29,113.79,13926,0
+PPLT.US,D,20150519,000000,112.15,112.55,111.15,111.39,26333,0
+PPLT.US,D,20150520,000000,111.8,112.25,111.63,111.91,20380,0
+PPLT.US,D,20150521,000000,111.5,111.79,111.1,111.67,29400,0
+PPLT.US,D,20150522,000000,110.98,111.4,110.76,110.84,10300,0
+PPLT.US,D,20150526,000000,109.2,109.55,108.89,109.08,44069,0
+PPLT.US,D,20150527,000000,108.75,108.9,107.91,108.38,70800,0
+PPLT.US,D,20150528,000000,107.96,108.22,107.37,108.01,18805,0
+PPLT.US,D,20150529,000000,108.01,108.24,107.53,107.66,24000,0
+PPLT.US,D,20150601,000000,108.49,108.65,106.8,106.91,45426,0
+PPLT.US,D,20150602,000000,107.4,107.99,107.15,107.96,309791,0
+PPLT.US,D,20150603,000000,107.5,107.64,106.8,106.92,13500,0
+PPLT.US,D,20150604,000000,106.8,106.81,106.11,106.6,24400,0
+PPLT.US,D,20150605,000000,105.59,106.2,105.55,106.09,35400,0
+PPLT.US,D,20150608,000000,106.57,106.83,106.06,106.77,10900,0
+PPLT.US,D,20150609,000000,107.54,107.72,107.17,107.26,21133,0
+PPLT.US,D,20150610,000000,108.26,108.34,107.76,108,15621,0
+PPLT.US,D,20150611,000000,107,107.33,106.8,107.33,13942,0
+PPLT.US,D,20150612,000000,106.24,106.63,105.96,105.96,21300,0
+PPLT.US,D,20150615,000000,104.8,105.8,104.65,105.31,71000,0
+PPLT.US,D,20150616,000000,104.93,104.93,104.33,104.51,22800,0
+PPLT.US,D,20150617,000000,104.1,105.04,103.7,104.84,22000,0
+PPLT.US,D,20150618,000000,105.8,105.8,104.5,104.76,21600,0
+PPLT.US,D,20150619,000000,105.25,105.4,104.8,105.12,27000,0
+PPLT.US,D,20150622,000000,103.18,103.29,102.56,102.88,36400,0
+PPLT.US,D,20150623,000000,103,103.34,102.92,103.31,18639,0
+PPLT.US,D,20150624,000000,103.55,104.1,103.45,104.01,31100,0
+PPLT.US,D,20150625,000000,104.01,104.94,104.01,104.82,44400,0
+PPLT.US,D,20150626,000000,103.95,104.66,103.7,104.56,43200,0
+PPLT.US,D,20150629,000000,104.59,104.8,104.04,104.4,21400,0
+PPLT.US,D,20150630,000000,104.49,105,103.99,104.2,18079,0
+PPLT.US,D,20150701,000000,104.95,105.4,104.5,104.7,68000,0
+PPLT.US,D,20150702,000000,104.8,104.9,104.45,104.74,7900,0
+PPLT.US,D,20150706,000000,101.56,103.04,101.42,102.7,57800,0
+PPLT.US,D,20150707,000000,101.5,101.5,99.44,100.6,37800,0
+PPLT.US,D,20150708,000000,99.45,100.34,99.37,99.71,53200,0
+PPLT.US,D,20150709,000000,100,100.06,98.67,99,36900,0
+PPLT.US,D,20150710,000000,99.5,99.96,99.2,99.69,17400,0
+PPLT.US,D,20150713,000000,99.29,100.19,99.18,100.05,18000,0
+PPLT.US,D,20150714,000000,99.74,99.84,99.24,99.29,20166,0
+PPLT.US,D,20150715,000000,98.5,98.96,98.24,98.95,53088,0
+PPLT.US,D,20150716,000000,97.75,98.05,97.36,97.84,27400,0
+PPLT.US,D,20150717,000000,96.9,96.92,96.3,96.66,71500,0
+PPLT.US,D,20150720,000000,95.5,95.64,94.25,94.35,71200,0
+PPLT.US,D,20150721,000000,95.35,95.85,94.4,94.49,49800,0
+PPLT.US,D,20150722,000000,93.5,94.66,93.4,94.61,32400,0
+PPLT.US,D,20150723,000000,95.4,95.46,94.16,94.34,36400,0
+PPLT.US,D,20150724,000000,94.37,95.61,94,95.35,47400,0
+PPLT.US,D,20150727,000000,94.75,95.52,94.63,95.24,26800,0
+PPLT.US,D,20150728,000000,94.6,95.45,94.6,95.34,34100,0
+PPLT.US,D,20150729,000000,95.11,95.51,94.61,95.51,11100,0
+PPLT.US,D,20150730,000000,95,95.84,94.8,95.38,18000,0
+PPLT.US,D,20150731,000000,95.8,96.1,94.8,95.15,62700,0
+PPLT.US,D,20150803,000000,94.24,94.4,92.65,93.19,38551,0
+PPLT.US,D,20150804,000000,92.55,92.75,92.01,92.37,16200,0
+PPLT.US,D,20150805,000000,92.35,92.39,91.72,91.75,25800,0
+PPLT.US,D,20150806,000000,91.7,92.57,91.59,92.04,13517,0
+PPLT.US,D,20150807,000000,92.19,93.18,92.19,92.86,11800,0
+PPLT.US,D,20150810,000000,93.93,95.74,93.93,95.38,19500,0
+PPLT.US,D,20150811,000000,95.65,95.71,94.69,95.57,11811,0
+PPLT.US,D,20150812,000000,96.1,97.04,96.08,96.59,27900,0
+PPLT.US,D,20150813,000000,95.8,96.34,95.65,95.81,9200,0
+PPLT.US,D,20150814,000000,96.7,96.79,95.5,95.86,6500,0
+PPLT.US,D,20150817,000000,95.96,96.72,95.81,96.5,15700,0
+PPLT.US,D,20150818,000000,95.62,96.33,95.05,96.33,13700,0
+PPLT.US,D,20150819,000000,96.5,98.24,96.5,98.13,48800,0
+PPLT.US,D,20150820,000000,99.3,100.04,99.15,99.59,19900,0
+PPLT.US,D,20150821,000000,99.35,99.65,98.86,98.87,15900,0
+PPLT.US,D,20150824,000000,95.16,96.99,94.67,95.59,57953,0
+PPLT.US,D,20150825,000000,95.45,95.7,94.22,94.44,19300,0
+PPLT.US,D,20150826,000000,94,95.23,93.7,94.78,39200,0
+PPLT.US,D,20150827,000000,95.95,97.52,95.85,96.74,36900,0
+PPLT.US,D,20150828,000000,97.55,98.9,97.55,98.64,9200,0
+PPLT.US,D,20150831,000000,96.65,98,96.65,97.65,9500,0
+PPLT.US,D,20150901,000000,97.32,97.74,96.64,96.67,14800,0
+PPLT.US,D,20150902,000000,98.05,98.26,97.45,98.04,8800,0
+PPLT.US,D,20150903,000000,97.45,98.79,97.1,97.1,10100,0
+PPLT.US,D,20150904,000000,96.18,96.75,95.82,96,12200,0
+PPLT.US,D,20150908,000000,97,97.7,96.85,97.06,7100,0
+PPLT.US,D,20150909,000000,96,96,94.56,94.66,43100,0
+PPLT.US,D,20150910,000000,95.35,95.5,94.5,94.55,60423,0
+PPLT.US,D,20150911,000000,93.53,93.85,92.64,93.82,65900,0
+PPLT.US,D,20150914,000000,92.3,92.46,92,92.38,20200,0
+PPLT.US,D,20150915,000000,92.4,93.09,92.4,93.09,29200,0
+PPLT.US,D,20150916,000000,93.21,94.24,93.1,93.89,58800,0
+PPLT.US,D,20150917,000000,92.9,95.32,92.81,94.9,64914,0
+PPLT.US,D,20150918,000000,95.3,95.3,94.46,94.69,45800,0
+PPLT.US,D,20150921,000000,93.93,94.1,93.5,93.56,43100,0
+PPLT.US,D,20150922,000000,91.5,91.5,90.3,90.53,108500,0
+PPLT.US,D,20150923,000000,91,91,89.8,90.1,50563,0
+PPLT.US,D,20150924,000000,90.91,92.55,90.91,92.15,39586,0
+PPLT.US,D,20150925,000000,91.52,91.82,91.3,91.4,52100,0
+PPLT.US,D,20150928,000000,89.25,89.32,88.46,88.69,70284,0
+PPLT.US,D,20150929,000000,87.98,88.95,87.83,88.53,27700,0
+PPLT.US,D,20150930,000000,88,88.8,87.74,87.86,34900,0
+PPLT.US,D,20151001,000000,88.35,88.38,87.19,87.36,38900,0
+PPLT.US,D,20151002,000000,87.85,88.35,87.19,87.94,62000,0
+PPLT.US,D,20151005,000000,89.4,89.43,87.5,88.25,49836,0
+PPLT.US,D,20151006,000000,90.49,90.92,90.12,90.18,34000,0
+PPLT.US,D,20151007,000000,91.22,91.5,90.96,91.36,16509,0
+PPLT.US,D,20151008,000000,90.9,92.44,90.9,91.81,15600,0
+PPLT.US,D,20151009,000000,94.51,94.74,94.16,94.7,27400,0
+PPLT.US,D,20151012,000000,96.44,96.74,95.58,96.01,22853,0
+PPLT.US,D,20151013,000000,95.65,96.25,95.26,95.41,12500,0
+PPLT.US,D,20151014,000000,96.05,96.53,95.63,96.53,12500,0
+PPLT.US,D,20151015,000000,96.29,97.2,96.11,96.96,17200,0
+PPLT.US,D,20151016,000000,97.56,98.79,96.99,98.11,13500,0
+PPLT.US,D,20151019,000000,98.1,98.41,97.5,97.68,31869,0
+PPLT.US,D,20151020,000000,98.1,98.64,98.1,98.48,9600,0
+PPLT.US,D,20151021,000000,97.1,97.59,96.72,96.91,37100,0
+PPLT.US,D,20151022,000000,96.75,97.69,96.66,97.52,11200,0
+PPLT.US,D,20151023,000000,96.85,97.18,96.19,96.65,16600,0
+PPLT.US,D,20151026,000000,96.1,96.29,95.8,96.29,18300,0
+PPLT.US,D,20151027,000000,95.12,95.71,94.8,95.19,15200,0
+PPLT.US,D,20151028,000000,96.85,97.7,95.81,96.51,33400,0
+PPLT.US,D,20151029,000000,95.6,96.26,95.58,95.73,15400,0
+PPLT.US,D,20151030,000000,95.6,95.6,94.96,94.96,33500,0
+PPLT.US,D,20151102,000000,93.65,94.69,93.6,94.36,10062,0
+PPLT.US,D,20151103,000000,93,93.24,92.65,93.13,15650,0
+PPLT.US,D,20151104,000000,93.93,93.93,91.95,92.15,37632,0
+PPLT.US,D,20151105,000000,92.05,92.07,91.7,91.71,6900,0
+PPLT.US,D,20151106,000000,90.85,91.32,90.44,90.75,43300,0
+PPLT.US,D,20151109,000000,88.58,88.63,87.91,88.27,64709,0
+PPLT.US,D,20151110,000000,87.34,87.38,86.66,86.89,19400,0
+PPLT.US,D,20151111,000000,86.15,86.15,85.08,85.08,38200,0
+PPLT.US,D,20151112,000000,84.8,85.37,84.36,84.79,40900,0
+PPLT.US,D,20151113,000000,83.69,83.7,82.86,82.99,56300,0
+PPLT.US,D,20151116,000000,83.15,83.73,82.76,83.63,35400,0
+PPLT.US,D,20151117,000000,83.4,83.4,82.15,82.31,25100,0
+PPLT.US,D,20151118,000000,82.11,82.48,81.61,81.81,34600,0
+PPLT.US,D,20151119,000000,82.31,83.19,82.31,82.61,28300,0
+PPLT.US,D,20151120,000000,83.11,83.2,82.34,82.45,99200,0
+PPLT.US,D,20151123,000000,81.94,82,81.53,81.64,24100,0
+PPLT.US,D,20151124,000000,81.55,81.81,81.07,81.16,45900,0
+PPLT.US,D,20151125,000000,80.75,81.81,80.45,81.2,47500,0
+PPLT.US,D,20151127,000000,80.85,81.14,80.59,80.74,25700,0
+PPLT.US,D,20151130,000000,80.3,80.45,80.1,80.12,38500,0
+PPLT.US,D,20151201,000000,81.5,81.6,80.4,80.91,30821,0
+PPLT.US,D,20151202,000000,80.72,80.75,80.05,80.25,24172,0
+PPLT.US,D,20151203,000000,81.51,81.8,81,81.73,38657,0
+PPLT.US,D,20151204,000000,83.08,85.53,83.08,85.01,57600,0
+PPLT.US,D,20151207,000000,84.17,84.2,82.21,82.21,23700,0
+PPLT.US,D,20151208,000000,83.01,83.01,81.56,81.61,18227,0
+PPLT.US,D,20151209,000000,82.51,83.44,82.5,82.84,115700,0
+PPLT.US,D,20151210,000000,82.31,82.64,81.96,82.52,18000,0
+PPLT.US,D,20151211,000000,81.1,81.65,80.96,81.24,21400,0
+PPLT.US,D,20151214,000000,82.41,82.6,81.85,81.92,54943,0
+PPLT.US,D,20151215,000000,82.6,83,82,82.59,16800,0
+PPLT.US,D,20151216,000000,84.36,84.8,83.85,84.26,24000,0
+PPLT.US,D,20151217,000000,82.13,82.25,81.25,81.29,22200,0
+PPLT.US,D,20151218,000000,82.01,83.08,81.95,82.93,73000,0
+PPLT.US,D,20151221,000000,84.25,84.92,84.09,84.11,42700,0
+PPLT.US,D,20151222,000000,84.2,84.3,83.71,83.94,24950,0
+PPLT.US,D,20151223,000000,83.78,83.8,83.17,83.79,29300,0
+PPLT.US,D,20151224,000000,84.45,85.33,84.45,85.13,19049,0
+PPLT.US,D,20151228,000000,85.04,85.11,84.5,85.11,35030,0
+PPLT.US,D,20151229,000000,86.05,86.2,85.33,85.62,69824,0
+PPLT.US,D,20151230,000000,83.69,84.3,82.54,83.76,49324,0
+PPLT.US,D,20151231,000000,85.3,86.195,85.2,85.83,47327,0
+PPLT.US,D,20160104,000000,85.88,86.04,84.915,85.29,13319,0
+PPLT.US,D,20160105,000000,86,86.1899,85.6,85.71,8581,0
+PPLT.US,D,20160106,000000,84.6,85.0499,84.3135,84.85,9721,0
+PPLT.US,D,20160107,000000,84.25,84.9,83.7,84.82,23733,0
+PPLT.US,D,20160108,000000,85.05,85.2,84.6,85,10599,0
+PPLT.US,D,20160111,000000,82.66,82.66,81.327,81.59,128764,0
+PPLT.US,D,20160112,000000,81.49,81.49,80.51,80.63,37127,0
+PPLT.US,D,20160113,000000,81.3,82.3899,81.3,81.89,16741,0
+PPLT.US,D,20160114,000000,80.7,81.185,80.1,80.67,17896,0
+PPLT.US,D,20160115,000000,81,81.14,79.5,79.93,29342,0
+PPLT.US,D,20160119,000000,80.49,80.49,79.89,79.99,74500,0
+PPLT.US,D,20160120,000000,79.25,79.4307,78.596,79.41,48893,0
+PPLT.US,D,20160121,000000,78.8,79.1299,78.3,79.1299,22953,0
+PPLT.US,D,20160122,000000,80.65,81.07,79.9,80.2,15031,0
+PPLT.US,D,20160125,000000,82.95,83.1999,82.6076,82.71,34308,0
+PPLT.US,D,20160126,000000,83.71,84.61,83.55,84.61,37315,0
+PPLT.US,D,20160127,000000,84.74,85.2,84.37,84.94,27328,0
+PPLT.US,D,20160128,000000,84.3,84.305,83.19,83.48,32409,0
+PPLT.US,D,20160129,000000,83.4,84.3,83.4,83.97,17729,0
+PPLT.US,D,20160201,000000,83.89,84.3,83.63,83.92,19729,0
+PPLT.US,D,20160202,000000,83.45,83.5499,82.2968,82.54,18444,0
+PPLT.US,D,20160203,000000,83.165,84.9399,83.165,84.9399,26813,0
+PPLT.US,D,20160204,000000,86.67,87.35,86.41,87.26,46589,0
+PPLT.US,D,20160205,000000,86.74,87.9999,86.58,87.92,37865,0
+PPLT.US,D,20160208,000000,88.78,89.7645,88.35,89.2,89517,0
+PPLT.US,D,20160209,000000,90.1,90.49,89.3,89.85,137576,0
+PPLT.US,D,20160210,000000,90.09,90.26,89.3,90.19,52743,0
+PPLT.US,D,20160211,000000,91.79,93.2,91.352,92.54,135519,0
+PPLT.US,D,20160212,000000,92.13,92.43,91.86,92.15,61342,0
+PPLT.US,D,20160216,000000,90.5,90.5,89.62,89.75,58841,0
+PPLT.US,D,20160217,000000,90.55,91.5,90.55,90.86,20225,0
+PPLT.US,D,20160218,000000,90.25,91.345,90.1,91.12,39239,0
+PPLT.US,D,20160219,000000,90.8,91.5985,90.625,90.84,34917,0
+PPLT.US,D,20160222,000000,88.75,89.687,88.6011,89.3225,43906,0
+PPLT.US,D,20160223,000000,89.94,91.1,89.85,90.8801,60777,0
+PPLT.US,D,20160224,000000,91.7,92.23,90.5,90.59,36692,0
+PPLT.US,D,20160225,000000,89.54,90.07,88.5,89.34,48313,0
+PPLT.US,D,20160226,000000,89.4,89.52,87.55,88.02,27691,0
+PPLT.US,D,20160229,000000,88.62,90.3,88.62,90.29,44795,0
+PPLT.US,D,20160301,000000,90.8,90.8499,89.86,90.4532,49440,0
+PPLT.US,D,20160302,000000,90.3,90.49,89.693,90.34,36803,0
+PPLT.US,D,20160303,000000,90.6,91.66,90.4005,91.49,48744,0
+PPLT.US,D,20160304,000000,92.7,95.125,92.66,94.5,85553,0
+PPLT.US,D,20160307,000000,96.55,97.0699,95.9684,96.39,109765,0
+PPLT.US,D,20160308,000000,96.9,96.95,94.59,94.74,27790,0
+PPLT.US,D,20160309,000000,94.24,94.94,93.96,93.96,46001,0
+PPLT.US,D,20160310,000000,94.5,95.344,94.0666,94.22,30675,0
+PPLT.US,D,20160311,000000,94.2,94.35,92.71,92.71,33132,0
+PPLT.US,D,20160314,000000,93.9,93.9,92.02,92.16,34759,0
+PPLT.US,D,20160315,000000,92.3,92.5485,91.8,92.16,34717,0
+PPLT.US,D,20160316,000000,92.8,94.58,92,94.19,36047,0
+PPLT.US,D,20160317,000000,95.31,95.95,94.565,94.89,53831,0
+PPLT.US,D,20160318,000000,93.75,93.8,93.2919,93.59,21338,0
+PPLT.US,D,20160321,000000,94,94.74,94,94.69,32967,0
+PPLT.US,D,20160322,000000,95.51,96.2,95.475,95.69,36942,0
+PPLT.US,D,20160323,000000,93.2,93.25,92.192,92.26,49937,0
+PPLT.US,D,20160324,000000,92.35,92.3999,91.314,91.46,34185,0
+PPLT.US,D,20160328,000000,91.6,91.8,90.766,91.08,25766,0
+PPLT.US,D,20160329,000000,92,93.29,91.5472,93.29,32910,0
+PPLT.US,D,20160330,000000,93.76,94.1399,92.8001,92.9,24337,0
+PPLT.US,D,20160331,000000,94.31,94.6899,93.94,93.96,20090,0
+PPLT.US,D,20160401,000000,92.05,92.3,91.651,92.26,22355,0
+PPLT.US,D,20160404,000000,92.05,92.05,90.5798,90.691,19485,0
+PPLT.US,D,20160405,000000,92.25,92.364,91.25,91.5,12877,0
+PPLT.US,D,20160406,000000,91.13,91.6735,90.75,91.19,16075,0
+PPLT.US,D,20160407,000000,92.25,92.8,91.7132,92.04,22274,0
+PPLT.US,D,20160408,000000,92.51,93.2951,92.5,93.14,27425,0
+PPLT.US,D,20160411,000000,94.3,95.555,94.25,95.14,71801,0
+PPLT.US,D,20160412,000000,95.75,96.455,95.1,96.39,47013,0
+PPLT.US,D,20160413,000000,96,96.35,95.5,96.23,38418,0
+PPLT.US,D,20160414,000000,95.8,95.975,95.1234,95.28,27574,0
+PPLT.US,D,20160415,000000,95.05,95.05,94.65,94.71,16695,0
+PPLT.US,D,20160418,000000,94.25,94.49,93.46,94.06,28597,0
+PPLT.US,D,20160419,000000,97.2,97.85,97.05,97.6,49226,0
+PPLT.US,D,20160420,000000,98.44,99.15,97.9,98.19,64955,0
+PPLT.US,D,20160421,000000,99.6,99.6,98.31,98.62,67394,0
+PPLT.US,D,20160422,000000,98.95,99.4,97,97.39,104664,0
+PPLT.US,D,20160425,000000,97.7,98.15,97.501,97.78,48476,0
+PPLT.US,D,20160426,000000,97.56,98.37,97.25,97.2601,93037,0
+PPLT.US,D,20160427,000000,98.05,98.84,97.43,98.79,33764,0
+PPLT.US,D,20160428,000000,100.05,101.295,99.873,101.25,50079,0
+PPLT.US,D,20160429,000000,103.04,104.1,103.04,103.65,90288,0
+PPLT.US,D,20160502,000000,104,104.5,103.72,103.98,38139,0
+PPLT.US,D,20160503,000000,104.25,104.25,102.2,102.31,123090,0
+PPLT.US,D,20160504,000000,102.43,102.6,101,101.66,65148,0
+PPLT.US,D,20160505,000000,102.75,102.8,101.576,102.21,21188,0
+PPLT.US,D,20160506,000000,102.95,104.3,102.95,103.94,62143,0
+PPLT.US,D,20160509,000000,101.6,101.6,100.186,100.41,28712,0
+PPLT.US,D,20160510,000000,100.6,101.45,100.3,101.29,23506,0
+PPLT.US,D,20160511,000000,102.7,103.19,102.3,102.67,29817,0
+PPLT.US,D,20160512,000000,102.6,102.65,100.972,101.024,24674,0
+PPLT.US,D,20160513,000000,100.52,101.24,99.8,101.19,17394,0
+PPLT.US,D,20160516,000000,101.95,102.15,100.94,101.101,26826,0
+PPLT.US,D,20160517,000000,100.37,102.09,100.37,101.53,26980,0
+PPLT.US,D,20160518,000000,99.6,100.4,98.65,98.76,102378,0
+PPLT.US,D,20160519,000000,97.24,97.7853,96.945,97.46,49987,0
+PPLT.US,D,20160520,000000,98.7,98.8,97.9501,98.44,60481,0
+PPLT.US,D,20160523,000000,96.74,97.6356,96.7,97.54,51359,0
+PPLT.US,D,20160524,000000,96.6,97.3,96.25,96.43,26901,0
+PPLT.US,D,20160525,000000,95.8,95.825,95.3001,95.46,36823,0
+PPLT.US,D,20160526,000000,96.55,96.55,95.35,95.55,37698,0
+PPLT.US,D,20160527,000000,95,95,93.76,94,45949,0
+PPLT.US,D,20160531,000000,93.6,94.35,93.26,94.09,143999,0
+PPLT.US,D,20160601,000000,93.5,93.5999,93.05,93.4699,63323,0
+PPLT.US,D,20160602,000000,92.84,92.8799,92.051,92.1,47010,0
+PPLT.US,D,20160603,000000,94,94.652,94,94.52,51857,0
+PPLT.US,D,20160606,000000,95.33,95.839,94.95,95.8389,35776,0
+PPLT.US,D,20160607,000000,95.3,96.55,95.15,96.37,55062,0
+PPLT.US,D,20160608,000000,97.85,98.126,96.96,97.34,64400,0
+PPLT.US,D,20160609,000000,96.1,96.8,96.0045,96.679,45634,0
+PPLT.US,D,20160610,000000,95.95,96.45,94.91,95.52,74824,0
+PPLT.US,D,20160613,000000,95.55,95.81,95.01,95.29,56661,0
+PPLT.US,D,20160614,000000,94.85,94.85,93.35,93.85,49425,0
+PPLT.US,D,20160615,000000,94.43,94.485,93.5,94.08,87604,0
+PPLT.US,D,20160616,000000,94.75,94.95,93.2,93.33,128331,0
+PPLT.US,D,20160617,000000,93.33,93.73,92.7501,93.385,39738,0
+PPLT.US,D,20160620,000000,94.25,95.0475,94.15,94.9316,30306,0
+PPLT.US,D,20160621,000000,94.15,94.45,93.609,94.05,34202,0
+PPLT.US,D,20160622,000000,94.55,94.97,93.9391,94.04,27850,0
+PPLT.US,D,20160623,000000,92.8,93.35,92.65,92.78,50141,0
+PPLT.US,D,20160624,000000,95.6,95.625,93.87,94.53,203170,0
+PPLT.US,D,20160627,000000,94.89,94.95,93.7,94.12,56945,0
+PPLT.US,D,20160628,000000,93.96,94.2999,93.4164,94.03,25600,0
+PPLT.US,D,20160629,000000,96.16,97.25,96.1001,96.9,73147,0
+PPLT.US,D,20160630,000000,96.7,98.999,96.7,98.99,96093,0
+PPLT.US,D,20160701,000000,100.67,102.15,100.6,101.94,104086,0
+PPLT.US,D,20160705,000000,102.52,103.5,102.12,103.33,97559,0
+PPLT.US,D,20160706,000000,103.15,104.9,102.95,104.51,89213,0
+PPLT.US,D,20160707,000000,104.6,105.1,103.5,104.83,79398,0
+PPLT.US,D,20160708,000000,104.96,105.87,104.11,105.8,79847,0
+PPLT.US,D,20160711,000000,105.49,106.25,105.395,105.96,59144,0
+PPLT.US,D,20160712,000000,105.35,105.746,104.45,104.71,121484,0
+PPLT.US,D,20160713,000000,104.95,105.744,104.95,105.44,51565,0
+PPLT.US,D,20160714,000000,104.65,105.89,104.1,105.88,43919,0
+PPLT.US,D,20160715,000000,104.6,104.8,103.85,104.5,85102,0
+PPLT.US,D,20160718,000000,104.4,105.63,104.4,105.51,26799,0
+PPLT.US,D,20160719,000000,104.75,105.222,104.51,104.98,33911,0
+PPLT.US,D,20160720,000000,103.09,104.57,102.9,104.11,67607,0
+PPLT.US,D,20160721,000000,104.63,106.17,104.63,106,42646,0
+PPLT.US,D,20160722,000000,104.66,105.295,103.8,103.96,19935,0
+PPLT.US,D,20160725,000000,103.02,104.789,102.71,104,44184,0
+PPLT.US,D,20160726,000000,105.2,105.32,104.85,104.98,24243,0
+PPLT.US,D,20160727,000000,107.1,109.5,107.1,109.28,133966,0
+PPLT.US,D,20160728,000000,109.8,109.99,108.85,109.24,70938,0
+PPLT.US,D,20160729,000000,109.94,111.4,109.5,110.12,92926,0
+PPLT.US,D,20160801,000000,111,111.8,110.649,111.234,68462,0
+PPLT.US,D,20160802,000000,113.11,113.17,112.05,112.23,53802,0
+PPLT.US,D,20160803,000000,111.95,112.15,111.047,111.9,40035,0
+PPLT.US,D,20160804,000000,111.4,111.85,110.749,111.425,31658,0
+PPLT.US,D,20160805,000000,110,110.24,109.35,110.09,46858,0
+PPLT.US,D,20160808,000000,110.51,111,110.44,110.58,30578,0
+PPLT.US,D,20160809,000000,110.8,111.427,110.763,111.05,25076,0
+PPLT.US,D,20160810,000000,113.29,113.77,113.1,113.3,46260,0
+PPLT.US,D,20160811,000000,112.28,112.28,109.4,109.43,72115,0
+PPLT.US,D,20160812,000000,110.26,110.26,107.718,108.01,148666,0
+PPLT.US,D,20160815,000000,107.2,107.4,106.75,106.89,58895,0
+PPLT.US,D,20160816,000000,107.35,108,106.95,107.439,54031,0
+PPLT.US,D,20160817,000000,106.65,107.9,105.9,107.31,62901,0
+PPLT.US,D,20160818,000000,108,108.847,107.99,108.7,23015,0
+PPLT.US,D,20160819,000000,107.25,107.69,106.95,107.16,48501,0
+PPLT.US,D,20160822,000000,106.75,106.87,105.5,105.91,99206,0
+PPLT.US,D,20160823,000000,106.35,106.7,106.01,106.14,29710,0
+PPLT.US,D,20160824,000000,104.55,104.55,103.35,103.66,86802,0
+PPLT.US,D,20160825,000000,103.35,103.8,102.94,103.06,46330,0
+PPLT.US,D,20160826,000000,103.65,104.65,101.431,103.09,57778,0
+PPLT.US,D,20160829,000000,103.1,103.875,103.08,103.44,77877,0
+PPLT.US,D,20160830,000000,102.4,102.605,100.9,101.16,79039,0
+PPLT.US,D,20160831,000000,101.14,101.376,100.6,100.71,50621,0
+PPLT.US,D,20160901,000000,100.11,100.85,99.8,100.62,98475,0
+PPLT.US,D,20160902,000000,101.47,102.23,100.98,102.23,64629,0
+PPLT.US,D,20160906,000000,104.8,105.951,104.44,105.57,50145,0
+PPLT.US,D,20160907,000000,105.59,105.59,104.4,104.629,37107,0
+PPLT.US,D,20160908,000000,104.3,105.076,103.78,103.99,21855,0
+PPLT.US,D,20160909,000000,103.2,103.2,102.02,102.2,41075,0
+PPLT.US,D,20160912,000000,100.35,101.46,99.71,101.32,82087,0
+PPLT.US,D,20160913,000000,100.46,100.46,99.03,99.4597,64636,0
+PPLT.US,D,20160914,000000,99.55,100.62,99.38,99.44,28870,0
+PPLT.US,D,20160915,000000,99,99.72,98.6,99.26,51311,0
+PPLT.US,D,20160916,000000,97.2,97.82,97.05,97.55,61914,0
+PPLT.US,D,20160919,000000,98.1,98.5,97.7745,98.25,44966,0
+PPLT.US,D,20160920,000000,98.3,99.58,97.98,99,31172,0
+PPLT.US,D,20160921,000000,100.54,101.56,100.1,101.49,52521,0
+PPLT.US,D,20160922,000000,102.1,102.36,101.32,101.49,37959,0
+PPLT.US,D,20160923,000000,101.25,101.43,100.85,101.17,42437,0
+PPLT.US,D,20160926,000000,100.1,100.75,99.35,99.59,52854,0
+PPLT.US,D,20160927,000000,99,99.0513,98.1342,98.41,38265,0
+PPLT.US,D,20160928,000000,97.5,98.76,97.2,98.76,100396,0
+PPLT.US,D,20160929,000000,98.6,99.2,98.163,98.62,27249,0
+PPLT.US,D,20160930,000000,99.61,99.831,98.6926,98.8,39235,0
+PPLT.US,D,20161003,000000,97,97.15,96.3,96.63,98461,0
+PPLT.US,D,20161004,000000,95.8,95.8,94.5,94.79,85761,0
+PPLT.US,D,20161005,000000,94.5,94.5,93.18,93.65,64505,0
+PPLT.US,D,20161006,000000,92.95,93.198,92.27,92.5,78622,0
+PPLT.US,D,20161007,000000,93.45,93.52,91.18,92.72,76734,0
+PPLT.US,D,20161010,000000,92.75,93.11,92.2,92.26,29743,0
+PPLT.US,D,20161011,000000,92.21,92.21,90.82,91.01,92151,0
+PPLT.US,D,20161012,000000,90.7,91.0779,90.2,90.53,40299,0
+PPLT.US,D,20161013,000000,90.13,90.2303,89.31,89.96,71272,0
+PPLT.US,D,20161014,000000,89.65,90.23,89.2314,89.88,57165,0
+PPLT.US,D,20161017,000000,89.57,89.87,89.165,89.87,29449,0
+PPLT.US,D,20161018,000000,90.55,91.4635,90.3296,90.81,34570,0
+PPLT.US,D,20161019,000000,90.7,91.268,90.25,90.739,69561,0
+PPLT.US,D,20161020,000000,90.2,90.2,89.36,89.64,85333,0
+PPLT.US,D,20161021,000000,89.6,89.85,89.32,89.58,37038,0
+PPLT.US,D,20161024,000000,91.03,91.15,89.769,90.3,33712,0
+PPLT.US,D,20161025,000000,92.25,92.89,92.2,92.62,49813,0
+PPLT.US,D,20161026,000000,92.5,93.1,92.2839,92.55,30079,0
+PPLT.US,D,20161027,000000,92.63,92.8452,92.46,92.75,20065,0
+PPLT.US,D,20161028,000000,93.55,94.74,93.55,94.21,36756,0
+PPLT.US,D,20161031,000000,93.86,94.11,93.431,94.06,14616,0
+PPLT.US,D,20161101,000000,95.4,95.76,95.3,95.34,72901,0
+PPLT.US,D,20161102,000000,95.33,96.23,95.1832,95.32,80362,0
+PPLT.US,D,20161103,000000,94.6,95.75,94.451,95.55,17770,0
+PPLT.US,D,20161104,000000,96.41,96.4769,95.75,95.86,25971,0
+PPLT.US,D,20161107,000000,95.88,96.28,95.08,96.09,31847,0
+PPLT.US,D,20161108,000000,96.53,97.4,96.16,96.24,25498,0
+PPLT.US,D,20161109,000000,98,98,95.4,95.99,51011,0
+PPLT.US,D,20161110,000000,94.5,94.624,93.2351,93.41,79795,0
+PPLT.US,D,20161111,000000,92.74,92.9,89.77,90.41,125488,0
+PPLT.US,D,20161114,000000,89.7,89.7,88.596,89.18,58621,0
+PPLT.US,D,20161115,000000,89.26,90.2,89.12,90.03,64138,0
+PPLT.US,D,20161116,000000,90.1,90.98,89.77,90.63,39945,0
+PPLT.US,D,20161117,000000,90.3,91.11,89.43,89.75,29258,0
+PPLT.US,D,20161118,000000,88.52,88.8,87.77,88.19,66608,0
+PPLT.US,D,20161121,000000,89.03,90.3,89.03,89.84,30164,0
+PPLT.US,D,20161122,000000,90.58,90.95,89.5877,90.23,21224,0
+PPLT.US,D,20161123,000000,88.81,89.47,88.01,89.23,38981,0
+PPLT.US,D,20161125,000000,87.77,87.79,86.86,87.03,57147,0
+PPLT.US,D,20161128,000000,87.46,88.81,87.25,88.73,78340,0
+PPLT.US,D,20161129,000000,88.22,88.5,88,88.28,23862,0
+PPLT.US,D,20161130,000000,87.99,87.99,86.75,87.44,49709,0
+PPLT.US,D,20161201,000000,86.64,88.0698,86.35,87.87,59659,0
+PPLT.US,D,20161202,000000,88.91,89.74,88.8284,89.3,46187,0
+PPLT.US,D,20161205,000000,89.6,90.21,89.35,89.83,58551,0
+PPLT.US,D,20161206,000000,89.75,91.19,89.6,89.66,51756,0
+PPLT.US,D,20161207,000000,90.8,91,90.2,90.39,29393,0
+PPLT.US,D,20161208,000000,90.2,90.6498,90.01,90.113,19641,0
+PPLT.US,D,20161209,000000,88.73,88.75,87.58,87.77,84011,0
+PPLT.US,D,20161212,000000,89.21,89.79,89,89.4,49517,0
+PPLT.US,D,20161213,000000,89.8,90.09,89.3,89.84,49212,0
+PPLT.US,D,20161214,000000,90.55,90.88,88.5341,88.6317,63912,0
+PPLT.US,D,20161215,000000,87.85,87.8817,85.31,86.03,87580,0
+PPLT.US,D,20161216,000000,86.91,89.55,86.75,88.73,77945,0
+PPLT.US,D,20161219,000000,88.9,89.0111,87.8,88.01,27648,0
+PPLT.US,D,20161220,000000,86.9,88.48,86.5,88.16,83176,0
+PPLT.US,D,20161221,000000,87.84,87.905,87.2507,87.76,105033,0
+PPLT.US,D,20161222,000000,87.46,88.15,86.91,86.91,38718,0
+PPLT.US,D,20161223,000000,86.42,86.75,85.4837,85.6,96356,0
+PPLT.US,D,20161227,000000,86.46,87.142,86.46,86.67,63231,0
+PPLT.US,D,20161228,000000,86.16,86.4664,85.635,86.4,102922,0
+PPLT.US,D,20161229,000000,86.4,86.895,86.0201,86.27,40058,0
+PPLT.US,D,20161230,000000,86.4,86.8999,86.38,86.41,55205,0
+PPLT.US,D,20170103,000000,89.85,90.62,89.751,89.99,134665,0
+PPLT.US,D,20170104,000000,90.9,91.13,90.26,90.55,52241,0
+PPLT.US,D,20170105,000000,92.82,93.62,92.82,92.994,52124,0
+PPLT.US,D,20170106,000000,92.15,92.91,92.15,92.88,33466,0
+PPLT.US,D,20170109,000000,93.3,94.088,92.53,93.85,30539,0
+PPLT.US,D,20170110,000000,93.5,94.0202,93.45,93.7,38656,0
+PPLT.US,D,20170111,000000,93.4,94.0595,92.02,93.37,76852,0
+PPLT.US,D,20170112,000000,94.45,94.8,93.59,93.68,28981,0
+PPLT.US,D,20170113,000000,92.7,94.5025,92.6586,94.44,33662,0
+PPLT.US,D,20170117,000000,95.02,95.02,93.2,93.31,167545,0
+PPLT.US,D,20170118,000000,92.85,93.49,91.98,92.21,47139,0
+PPLT.US,D,20170119,000000,91.6,91.8399,90.96,91.7834,47409,0
+PPLT.US,D,20170120,000000,92.52,93.98,92.22,93.72,21896,0
+PPLT.US,D,20170123,000000,94.05,94.26,93.4876,94.05,84325,0
+PPLT.US,D,20170124,000000,94.99,96.2689,94.85,95.61,71856,0
+PPLT.US,D,20170125,000000,93.82,94.6519,93.5772,94.16,33838,0
+PPLT.US,D,20170126,000000,93.5,94.0245,93.25,93.75,22796,0
+PPLT.US,D,20170127,000000,92.95,94.43,92.85,94.42,34759,0
+PPLT.US,D,20170130,000000,93.8,94.99,93.69,94.81,23861,0
+PPLT.US,D,20170131,000000,95.45,95.7754,94.7,95.49,26649,0
+PPLT.US,D,20170201,000000,95.55,95.97,95.3356,95.93,46434,0
+PPLT.US,D,20170202,000000,96.45,96.58,95.547,95.92,282747,0
+PPLT.US,D,20170203,000000,95.25,96.2,95.15,96.19,47809,0
+PPLT.US,D,20170206,000000,97,97.27,96.65,97.15,60565,0
+PPLT.US,D,20170207,000000,96.45,96.9888,96.25,96.44,32223,0
+PPLT.US,D,20170208,000000,97.5,97.67,97.0352,97.49,52157,0
+PPLT.US,D,20170209,000000,98.25,98.57,97.3485,97.36,27013,0
+PPLT.US,D,20170210,000000,95.25,97.032,95.17,96.89,41222,0
+PPLT.US,D,20170213,000000,95.65,95.956,95.2495,95.72,33984,0
+PPLT.US,D,20170214,000000,96.64,96.64,95.5,95.94,15631,0
+PPLT.US,D,20170215,000000,95.1,96.7908,95,96.78,39863,0
+PPLT.US,D,20170216,000000,97.1,97.432,96.97,97.09,27394,0
+PPLT.US,D,20170217,000000,96.78,96.78,95.95,96.3,16233,0
+PPLT.US,D,20170221,000000,95,96.14,94.7989,96.0961,46342,0
+PPLT.US,D,20170222,000000,95.65,96.24,95.5,96.21,23072,0
+PPLT.US,D,20170223,000000,97.2,97.3523,96.482,96.66,17717,0
+PPLT.US,D,20170224,000000,98,98.5,97.61,98.252,56901,0
+PPLT.US,D,20170227,000000,99.3,100.1,98.136,98.1711,70522,0
+PPLT.US,D,20170228,000000,98.7,99.2136,98.095,98.25,57967,0
+PPLT.US,D,20170301,000000,97.25,97.6956,96.99,97.2,51834,0
+PPLT.US,D,20170302,000000,95.7,95.99,94.11,94.57,93834,0
+PPLT.US,D,20170303,000000,94.75,95.53,94.24,95.46,51989,0
+PPLT.US,D,20170306,000000,94.65,94.65,93.48,93.64,79145,0
+PPLT.US,D,20170307,000000,92.51,92.6,91.9001,91.96,62231,0
+PPLT.US,D,20170308,000000,91.37,91.55,90.71,90.76,55332,0
+PPLT.US,D,20170309,000000,90.7,90.7,89.59,89.66,51803,0
+PPLT.US,D,20170310,000000,90.1,90.41,89.65,90.2,91999,0
+PPLT.US,D,20170313,000000,90.35,90.35,89.85,90.11,44513,0
+PPLT.US,D,20170314,000000,89.95,90.18,89.76,89.89,15274,0
+PPLT.US,D,20170315,000000,89.77,91.4508,89.3,91.4508,65454,0
+PPLT.US,D,20170316,000000,92.3,92.45,91.58,91.82,33218,0
+PPLT.US,D,20170317,000000,92.05,92.27,91.9,92.27,17890,0
+PPLT.US,D,20170320,000000,92.6,93.09,92.391,92.97,21601,0
+PPLT.US,D,20170321,000000,93.27,93.39,92.761,92.95,23120,0
+PPLT.US,D,20170322,000000,92.51,92.7,91.942,92.16,31565,0
+PPLT.US,D,20170323,000000,92.55,92.6,91.61,92.13,14930,0
+PPLT.US,D,20170324,000000,92.3,92.7689,92.13,92.42,55470,0
+PPLT.US,D,20170327,000000,93.93,93.99,92.65,92.82,38365,0
+PPLT.US,D,20170328,000000,92.4,92.44,90.9587,91.27,97263,0
+PPLT.US,D,20170329,000000,91.41,91.55,90.85,91.4158,16345,0
+PPLT.US,D,20170330,000000,91.4,91.82,90.97,91,20161,0
+PPLT.US,D,20170331,000000,90.55,91.068,90.42,90.91,37766,0
+PPLT.US,D,20170403,000000,90.9,91.71,90.81,91.59,13711,0
+PPLT.US,D,20170404,000000,91.8,92.21,91.71,92.06,27843,0
+PPLT.US,D,20170405,000000,92.07,92.3,91.5314,92.01,25424,0
+PPLT.US,D,20170406,000000,91.37,91.63,91.1118,91.63,16756,0
+PPLT.US,D,20170407,000000,92.15,92.63,90.9,91.33,50805,0
+PPLT.US,D,20170410,000000,90.1,90.36,89.7,90.12,57951,0
+PPLT.US,D,20170411,000000,90.8,92.7173,90.8,92.63,53517,0
+PPLT.US,D,20170412,000000,92.37,93,92.06,92.97,22324,0
+PPLT.US,D,20170413,000000,93.49,93.5324,92.85,93.1994,16761,0
+PPLT.US,D,20170417,000000,94,94.8,93.92,94.24,63505,0
+PPLT.US,D,20170418,000000,94.4,94.4,93.45,93.49,28178,0
+PPLT.US,D,20170419,000000,93.73,93.73,92.4,92.4,63581,0
+PPLT.US,D,20170420,000000,93.54,93.72,93.2801,93.65,20849,0
+PPLT.US,D,20170421,000000,93.85,93.85,93.11,93.11,16664,0
+PPLT.US,D,20170424,000000,91.57,92.25,91.27,92.06,39534,0
+PPLT.US,D,20170425,000000,91.15,91.7,91.06,91.51,105932,0
+PPLT.US,D,20170426,000000,90.85,91.08,90.3965,90.9,136389,0
+PPLT.US,D,20170427,000000,90.85,90.85,90.05,90.4131,21398,0
+PPLT.US,D,20170428,000000,90.53,91,90.4,90.71,25166,0
+PPLT.US,D,20170501,000000,90.01,90.1,88.9319,89.11,60722,0
+PPLT.US,D,20170502,000000,88.79,88.92,88.5,88.88,114430,0
+PPLT.US,D,20170503,000000,87.06,87.2299,86.1,86.21,444601,0
+PPLT.US,D,20170504,000000,85.87,86.93,85.6,86.42,108664,0
+PPLT.US,D,20170505,000000,87,87.45,86.9,87.41,50568,0
+PPLT.US,D,20170508,000000,87.38,88.09,87.31,88.09,34982,0
+PPLT.US,D,20170509,000000,86.75,86.7528,86.2073,86.74,66036,0
+PPLT.US,D,20170510,000000,86.9,87.4,86.71,87.18,40032,0
+PPLT.US,D,20170511,000000,87.35,87.92,87.3295,87.89,57392,0
+PPLT.US,D,20170512,000000,88.15,88.3337,87.757,88.03,32768,0
+PPLT.US,D,20170515,000000,89.7,89.75,88.64,89.1,67075,0
+PPLT.US,D,20170516,000000,89.88,90.17,89.55,90.14,44641,0
+PPLT.US,D,20170517,000000,90.39,90.8184,90.23,90.41,72903,0
+PPLT.US,D,20170518,000000,89.87,89.87,89.14,89.23,48385,0
+PPLT.US,D,20170519,000000,90.2,90.2953,89.7424,89.9,46071,0
+PPLT.US,D,20170522,000000,89.85,90.9,89.8092,90.74,27842,0
+PPLT.US,D,20170523,000000,91.34,91.51,90.32,90.35,28382,0
+PPLT.US,D,20170524,000000,90.05,90.77,90,90.77,13462,0
+PPLT.US,D,20170525,000000,91.15,91.5,90.68,90.76,43765,0
+PPLT.US,D,20170526,000000,92.14,92.33,91.6005,91.81,39618,0
+PPLT.US,D,20170530,000000,90.3,90.41,89.9,89.96,83849,0
+PPLT.US,D,20170531,000000,90.25,91.07,90.19,90.87,19301,0
+PPLT.US,D,20170601,000000,89.13,89.4902,88.7203,89.19,82379,0
+PPLT.US,D,20170602,000000,89.75,91.41,89.6,91.16,61342,0
+PPLT.US,D,20170605,000000,91.45,92,91.25,91.28,45204,0
+PPLT.US,D,20170606,000000,92.09,92.55,91.75,91.8,45122,0
+PPLT.US,D,20170607,000000,90.65,91.38,90.16,90.4,57033,0
+PPLT.US,D,20170608,000000,90.37,90.37,89.48,89.71,36291,0
+PPLT.US,D,20170609,000000,89.71,90.1,89.71,89.9,16446,0
+PPLT.US,D,20170612,000000,90.1,90.6881,90.0101,90.35,32092,0
+PPLT.US,D,20170613,000000,89.1,89.14,88.3,88.84,43963,0
+PPLT.US,D,20170614,000000,90.4,91.2,89.19,89.31,54888,0
+PPLT.US,D,20170615,000000,88.25,88.55,88,88.37,30464,0
+PPLT.US,D,20170616,000000,88.14,88.79,88.1,88.78,11002,0
+PPLT.US,D,20170619,000000,88.05,88.5588,87.9,88.49,48799,0
+PPLT.US,D,20170620,000000,88.5,88.58,87.99,88.12,47586,0
+PPLT.US,D,20170621,000000,88.01,88.73,87.83,88.72,26607,0
+PPLT.US,D,20170622,000000,89.2,89.25,88.23,88.41,26117,0
+PPLT.US,D,20170623,000000,88.5,88.983,88.38,88.76,37100,0
+PPLT.US,D,20170626,000000,88,88.14,87.59,87.81,55458,0
+PPLT.US,D,20170627,000000,88.08,88.2,87.75,88,30666,0
+PPLT.US,D,20170628,000000,88.32,88.32,87.7,88.03,26034,0
+PPLT.US,D,20170629,000000,87.3,88.2235,87.15,88.01,55996,0
+PPLT.US,D,20170630,000000,88.43,88.5863,87.95,88.35,68072,0
+PPLT.US,D,20170703,000000,86.93,87.13,86.52,86.77,103082,0
+PPLT.US,D,20170705,000000,86.34,87.11,86.2,87.06,31817,0
+PPLT.US,D,20170706,000000,86.75,87.05,86.6,87.05,81329,0
+PPLT.US,D,20170707,000000,86.76,86.76,86.2,86.59,66067,0
+PPLT.US,D,20170710,000000,85.76,86.3085,85.58,86.24,56973,0
+PPLT.US,D,20170711,000000,85.55,86.29,85.12,86.14,52505,0
+PPLT.US,D,20170712,000000,87.52,87.79,87.36,87.69,73164,0
+PPLT.US,D,20170713,000000,87.5,87.5,86.6,86.64,34507,0
+PPLT.US,D,20170714,000000,87.9,88.16,87.74,88.16,30761,0
+PPLT.US,D,20170717,000000,89,89.3903,88.5103,88.64,65487,0
+PPLT.US,D,20170718,000000,88.9,88.95,88.571,88.69,26262,0
+PPLT.US,D,20170719,000000,88.55,88.55,88.0821,88.1,22716,0
+PPLT.US,D,20170720,000000,88,89.05,87.74,88.56,50154,0
+PPLT.US,D,20170721,000000,89.63,89.6432,89.1,89.43,40647,0
+PPLT.US,D,20170724,000000,89.65,89.65,88.72,89.03,187525,0
+PPLT.US,D,20170725,000000,88.71,88.9867,88.4,88.68,55917,0
+PPLT.US,D,20170726,000000,88.35,89.12,87.78,89.01,69099,0
+PPLT.US,D,20170727,000000,89.2,89.36,88.29,88.59,106785,0
+PPLT.US,D,20170728,000000,89.05,89.45,88.9618,89.45,49025,0
+PPLT.US,D,20170731,000000,89.59,89.99,89.3501,89.99,108197,0
+PPLT.US,D,20170801,000000,90,90.6,90,90.18,53222,0
+PPLT.US,D,20170802,000000,90.25,90.94,90.25,90.52,29476,0
+PPLT.US,D,20170803,000000,91.4,92.15,91.4,92.12,134247,0
+PPLT.US,D,20170804,000000,92.3857,92.69,91.75,92.33,95867,0
+PPLT.US,D,20170807,000000,92.35,92.7,92.35,92.51,60494,0
+PPLT.US,D,20170808,000000,92.95,93.45,92.33,92.85,211742,0
+PPLT.US,D,20170809,000000,93.2,93.55,92.77,92.96,256222,0
+PPLT.US,D,20170810,000000,93.85,93.9,93.5,93.7,78794,0
+PPLT.US,D,20170811,000000,94.55,94.673,93.7363,94.25,60870,0
+PPLT.US,D,20170814,000000,93.15,93.15,92.337,92.42,59341,0
+PPLT.US,D,20170815,000000,91.2,91.9601,91.04,91.93,60086,0
+PPLT.US,D,20170816,000000,92.03,93.59,92.03,93.4,55084,0
+PPLT.US,D,20170817,000000,93.34,93.4,92.98,93.07,64397,0
+PPLT.US,D,20170818,000000,93.85,94.0499,93.24,93.56,33197,0
+PPLT.US,D,20170821,000000,93.78,94.18,93.6,93.75,31076,0
+PPLT.US,D,20170822,000000,93.5,93.58,92.86,93.27,29602,0
+PPLT.US,D,20170823,000000,93.67,93.67,93.2046,93.3,23425,0
+PPLT.US,D,20170824,000000,93.35,93.72,93.33,93.33,13514,0
+PPLT.US,D,20170825,000000,93.72,93.849,92.61,93,45845,0
+PPLT.US,D,20170828,000000,93.55,94.31,93.16,94.31,52544,0
+PPLT.US,D,20170829,000000,95.66,95.79,94.8056,94.92,45768,0
+PPLT.US,D,20170830,000000,94.6,94.97,94.4605,94.53,47344,0
+PPLT.US,D,20170831,000000,94.3,95.43,94.3,95.37,20245,0
+PPLT.US,D,20170901,000000,95.8,96.33,95.17,96.19,39721,0
+PPLT.US,D,20170905,000000,96.3,96.673,95.8,96.23,31348,0
+PPLT.US,D,20170906,000000,96.44,96.5213,95.69,95.77,29970,0
+PPLT.US,D,20170907,000000,95.95,97.18,95.79,96.98,41215,0
+PPLT.US,D,20170908,000000,97.1,97.1,96.2508,96.38,33614,0
+PPLT.US,D,20170911,000000,95.29,95.7215,94.47,94.5,37931,0
+PPLT.US,D,20170912,000000,94,94.48,93.85,94.48,34975,0
+PPLT.US,D,20170913,000000,93.9,93.9056,93.33,93.5,21978,0
+PPLT.US,D,20170914,000000,93.65,93.9499,93.4564,93.75,29180,0
+PPLT.US,D,20170915,000000,93.08,93.08,92.16,92.45,69713,0
+PPLT.US,D,20170918,000000,91.8,92.15,91.3701,91.7,55135,0
+PPLT.US,D,20170919,000000,91.15,91.29,90.3756,90.85,84276,0
+PPLT.US,D,20170920,000000,90.6,90.6168,89.28,89.96,169263,0
+PPLT.US,D,20170921,000000,89.2,89.75,89.112,89.52,137205,0
+PPLT.US,D,20170922,000000,89.3,89.49,88.92,89.03,45014,0
+PPLT.US,D,20170925,000000,88.7,89.88,88.5,89.83,105013,0
+PPLT.US,D,20170926,000000,88.82,88.82,88.29,88.5,70246,0
+PPLT.US,D,20170927,000000,87.9,88.461,87.8,88.03,67925,0
+PPLT.US,D,20170928,000000,87.85,88.3799,87.56,88.23,73390,0
+PPLT.US,D,20170929,000000,87.95,87.95,87.15,87.25,98675,0
+PPLT.US,D,20171002,000000,87.23,87.59,86.861,87.22,55276,0
+PPLT.US,D,20171003,000000,86.92,87.4399,86.87,87.05,34319,0
+PPLT.US,D,20171004,000000,87.3,87.4388,87,87.43,30956,0
+PPLT.US,D,20171005,000000,87.15,87.69,86.86,87.25,44447,0
+PPLT.US,D,20171006,000000,87.14,87.6,86.4,87.3,93798,0
+PPLT.US,D,20171009,000000,87.4,87.7954,87.15,87.7,74517,0
+PPLT.US,D,20171010,000000,88.7,89.17,88.57,89.104,92504,0
+PPLT.US,D,20171011,000000,88.91,89.22,88.77,89.08,48273,0
+PPLT.US,D,20171012,000000,89.64,89.74,89.34,89.59,38068,0
+PPLT.US,D,20171013,000000,89.95,90.31,89.89,90.24,65662,0
+PPLT.US,D,20171016,000000,90.15,90.24,88.6,88.83,81533,0
+PPLT.US,D,20171017,000000,88.6,89.39,88.6,89.28,149829,0
+PPLT.US,D,20171018,000000,88.5,88.5943,87.86,88,54567,0
+PPLT.US,D,20171019,000000,88.25,88.64,88.03,88.25,40998,0
+PPLT.US,D,20171020,000000,87.91,88.31,87.78,88.29,56314,0
+PPLT.US,D,20171023,000000,87.55,88.58,87.388,88.54,107890,0
+PPLT.US,D,20171024,000000,87.89,88.54,87.8404,88.25,60716,0
+PPLT.US,D,20171025,000000,87.88,88.21,87.66,88.21,24396,0
+PPLT.US,D,20171026,000000,88.1,88.1,87.53,87.63,33535,0
+PPLT.US,D,20171027,000000,87.65,87.99,86.98,87.5,40262,0
+PPLT.US,D,20171030,000000,87.7,87.95,87.5001,87.79,25319,0
+PPLT.US,D,20171031,000000,87.6,87.75,87.3586,87.71,24612,0
+PPLT.US,D,20171101,000000,88.75,89.44,88.75,89.089,47128,0
+PPLT.US,D,20171102,000000,89.09,89.13,88.2,88.3,19847,0
+PPLT.US,D,20171103,000000,88.33,88.3718,87.47,87.85,25438,0
+PPLT.US,D,20171106,000000,87.7,89.2,87.6,89.06,45120,0
+PPLT.US,D,20171107,000000,88.48,88.5121,87.9,88.04,19387,0
+PPLT.US,D,20171108,000000,88.85,89.31,88.74,88.8,37196,0
+PPLT.US,D,20171109,000000,88.9,89.48,88.9,89.48,23181,0
+PPLT.US,D,20171110,000000,89.4,89.77,88.58,88.61,44934,0
+PPLT.US,D,20171113,000000,89.1,89.28,88.87,88.98,18957,0
+PPLT.US,D,20171114,000000,88.55,88.59,87.9,88.34,74583,0
+PPLT.US,D,20171115,000000,89.4,89.4,88.82,88.96,40029,0
+PPLT.US,D,20171116,000000,89,89.2,88.781,88.97,15065,0
+PPLT.US,D,20171117,000000,89.81,91.09,89.6201,90.8,85221,0
+PPLT.US,D,20171120,000000,89.47,89.57,87.53,88.21,49669,0
+PPLT.US,D,20171121,000000,88.9,89.41,88.8556,88.94,28255,0
+PPLT.US,D,20171122,000000,89.7,89.8499,89.36,89.65,15421,0
+PPLT.US,D,20171124,000000,89.49,89.95,89.451,89.76,9174,0
+PPLT.US,D,20171127,000000,90.45,90.575,90.0403,90.34,41651,0
+PPLT.US,D,20171128,000000,90.7,91.22,90.314,90.51,92751,0
+PPLT.US,D,20171129,000000,90.3,90.59,89.53,89.68,54552,0
+PPLT.US,D,20171130,000000,89.85,90.39,89.6501,89.95,17048,0
+PPLT.US,D,20171201,000000,89.05,90,88.88,89.65,24671,0
+PPLT.US,D,20171204,000000,88.61,88.75,88.1,88.39,46192,0
+PPLT.US,D,20171205,000000,87.59,87.66,87.23,87.41,55031,0
+PPLT.US,D,20171206,000000,86.45,86.53,85.85,86.12,103850,0
+PPLT.US,D,20171207,000000,85.79,86.12,85.03,85.38,88692,0
+PPLT.US,D,20171208,000000,85,85.31,84.24,84.75,94863,0
+PPLT.US,D,20171211,000000,84.44,85.2,84.3,84.75,78641,0
+PPLT.US,D,20171212,000000,83.8,84.1,83.37,83.96,131349,0
+PPLT.US,D,20171213,000000,83.55,84.7,83.35,84.68,120207,0
+PPLT.US,D,20171214,000000,84.22,84.34,83.81,84.2194,66513,0
+PPLT.US,D,20171215,000000,84.46,85.2,84.32,85.18,102571,0
+PPLT.US,D,20171218,000000,86.6,87.3,86.541,86.77,108027,0
+PPLT.US,D,20171219,000000,87.11,87.71,87.03,87.2,40593,0
+PPLT.US,D,20171220,000000,87.8,87.9,87.465,87.59,56515,0
+PPLT.US,D,20171221,000000,87.7,87.73,87.281,87.3531,24934,0
+PPLT.US,D,20171222,000000,87.7,87.8719,87.38,87.5,52897,0
+PPLT.US,D,20171226,000000,87.5,88.02,87.5,87.91,47957,0
+PPLT.US,D,20171227,000000,87.75,87.97,87.6,87.76,91110,0
+PPLT.US,D,20171228,000000,88.3,88.33,88.06,88.29,38439,0
+PPLT.US,D,20171229,000000,89.15,89.2,88.4,88.47,130975,0
+PPLT.US,D,20180102,000000,89.19,90.08,89.161,90.05,81829,0
+PPLT.US,D,20180103,000000,91.09,91.6,90.6708,91.3,91050,0
+PPLT.US,D,20180104,000000,91.4,92.05,91.4,91.96,56895,0
+PPLT.US,D,20180105,000000,91.83,92.49,91.7,92.39,45928,0
+PPLT.US,D,20180108,000000,92.55,92.8193,92.55,92.74,53192,0
+PPLT.US,D,20180109,000000,92.15,92.4,91.68,92.1,73735,0
+PPLT.US,D,20180110,000000,92.6,92.83,92.38,92.53,100346,0
+PPLT.US,D,20180111,000000,93.4,93.8993,93.35,93.75,118680,0
+PPLT.US,D,20180112,000000,94.7,95.2,94.46,94.81,63090,0
+PPLT.US,D,20180116,000000,94.65,95.265,94.65,95.22,99566,0
+PPLT.US,D,20180117,000000,95.6,96,95.2,95.3,100539,0
+PPLT.US,D,20180118,000000,95.55,95.93,95.27,95.33,56441,0
+PPLT.US,D,20180119,000000,96.42,96.7799,96.3,96.52,67952,0
+PPLT.US,D,20180122,000000,96.7,96.9199,94.42,94.9,133277,0
+PPLT.US,D,20180123,000000,95,95.89,95,95.82,72670,0
+PPLT.US,D,20180124,000000,96.75,97.3699,96.35,96.81,71004,0
+PPLT.US,D,20180125,000000,97.05,97.94,95.88,96.63,56108,0
+PPLT.US,D,20180126,000000,96.8,96.98,96.435,96.48,45210,0
+PPLT.US,D,20180129,000000,96.2,96.3178,95.4451,95.9095,55399,0
+PPLT.US,D,20180130,000000,95.8,95.8,94.67,94.77,56798,0
+PPLT.US,D,20180131,000000,95.55,95.8363,94.75,95.35,44347,0
+PPLT.US,D,20180201,000000,94.75,96.0518,94.75,95.93,31276,0
+PPLT.US,D,20180202,000000,95.1,95.1,93.92,94.15,44957,0
+PPLT.US,D,20180205,000000,94.7,94.765,94.22,94.33,42223,0
+PPLT.US,D,20180206,000000,94.05,94.4301,93.7,94.13,60982,0
+PPLT.US,D,20180207,000000,93.6,93.75,93.01,93.31,49338,0
+PPLT.US,D,20180208,000000,93.05,93.17,92.69,92.7,45662,0
+PPLT.US,D,20180209,000000,92.1,92.2,91.2101,91.76,53043,0
+PPLT.US,D,20180212,000000,91.7,92.62,91.685,92.5506,53601,0
+PPLT.US,D,20180213,000000,92.5,93.03,92.5,92.76,17113,0
+PPLT.US,D,20180214,000000,93.2,95.23,93.16,95.1,55569,0
+PPLT.US,D,20180215,000000,95.25,95.532,94.73,95.5,53142,0
+PPLT.US,D,20180216,000000,95.65,96.36,95.635,95.77,23556,0
+PPLT.US,D,20180220,000000,95.9,96.06,95.16,95.25,32663,0
+PPLT.US,D,20180221,000000,95.23,95.3088,94.21,94.22,29610,0
+PPLT.US,D,20180222,000000,94.35,95.12,94.35,94.94,19649,0
+PPLT.US,D,20180223,000000,94.4,94.92,94.29,94.82,8625,0
+PPLT.US,D,20180226,000000,95.05,95.2,94.8,95.12,27975,0
+PPLT.US,D,20180227,000000,94.5,94.58,93.535,93.6,22242,0
+PPLT.US,D,20180228,000000,93.35,93.85,93.35,93.53,11729,0
+PPLT.US,D,20180301,000000,91.95,92.1799,90.95,91.97,63836,0
+PPLT.US,D,20180302,000000,92,92.239,91.65,92,25644,0
+PPLT.US,D,20180305,000000,91.42,91.65,91.1,91.51,17466,0
+PPLT.US,D,20180306,000000,91.99,92.76,91.8782,92.2,33764,0
+PPLT.US,D,20180307,000000,91.5,91.5,90.45,90.65,50277,0
+PPLT.US,D,20180308,000000,90.71,90.7408,90.0201,90.61,13412,0
+PPLT.US,D,20180309,000000,90.85,91.7729,90.71,91.73,29645,0
+PPLT.US,D,20180312,000000,91.4,91.78,91.22,91.7479,18129,0
+PPLT.US,D,20180313,000000,92.3,92.4299,91.7,91.89,18435,0
+PPLT.US,D,20180314,000000,91.9,91.9252,91.44,91.62,20407,0
+PPLT.US,D,20180315,000000,91.2,91.211,90.7056,90.768,11118,0
+PPLT.US,D,20180316,000000,90.5,90.56,89.91,90.38,32546,0
+PPLT.US,D,20180319,000000,90.35,91.02,90.35,90.72,16292,0
+PPLT.US,D,20180320,000000,90.27,90.27,89.63,89.82,23831,0
+PPLT.US,D,20180321,000000,90.41,91.4176,90,91.32,49299,0
+PPLT.US,D,20180322,000000,90.6,90.639,90.07,90.43,23537,0
+PPLT.US,D,20180323,000000,91.21,91.21,90.24,90.24,19871,0
+PPLT.US,D,20180326,000000,90.7,91.1291,90.4948,90.67,21967,0
+PPLT.US,D,20180327,000000,90.2,90.2,89.51,89.8,24727,0
+PPLT.US,D,20180328,000000,89.57,89.57,88.85,89.15,25402,0
+PPLT.US,D,20180329,000000,89.1,89.25,88.27,88.65,23692,0
+PPLT.US,D,20180402,000000,88.9,89.029,88.6688,89,22328,0
+PPLT.US,D,20180403,000000,88.15,88.28,87.41,88.21,63012,0
+PPLT.US,D,20180404,000000,87.35,87.35,86.92,87.27,58459,0
+PPLT.US,D,20180405,000000,86.8,87.38,86.4153,86.83,27288,0
+PPLT.US,D,20180406,000000,87.17,87.2199,86.75,87.15,58941,0
+PPLT.US,D,20180409,000000,88.4,89.1,88.04,88.8,126388,0
+PPLT.US,D,20180410,000000,88.8,88.824,88.16,88.53,27952,0
+PPLT.US,D,20180411,000000,88.55,89.629,88.4,88.74,33952,0
+PPLT.US,D,20180412,000000,88.5,88.6733,88.2,88.4,24586,0
+PPLT.US,D,20180413,000000,88.6,88.8625,88.301,88.54,16279,0
+PPLT.US,D,20180416,000000,88.55,88.8753,88.22,88.34,20684,0
+PPLT.US,D,20180417,000000,88.5,89.2,88.37,89.12,55460,0
+PPLT.US,D,20180418,000000,90.1,90.26,89.52,89.58,55045,0
+PPLT.US,D,20180419,000000,89.58,89.79,88.63,89.05,45680,0
+PPLT.US,D,20180420,000000,88.5,88.53,88.14,88.21,24248,0
+PPLT.US,D,20180423,000000,87.8,87.95,87.5,87.6958,21474,0
+PPLT.US,D,20180424,000000,87.8,88.91,87.8,88.68,26821,0
+PPLT.US,D,20180425,000000,87.35,87.35,86.5288,86.67,55326,0
+PPLT.US,D,20180426,000000,87.2,87.25,86.26,86.43,26696,0
+PPLT.US,D,20180427,000000,86.75,87.07,86.64,86.97,262372,0
+PPLT.US,D,20180430,000000,86.06,86.46,85.89,85.98,47691,0
+PPLT.US,D,20180501,000000,85.45,85.45,84.9701,85.03,66664,0
+PPLT.US,D,20180502,000000,85.33,85.7538,85,85.18,29738,0
+PPLT.US,D,20180503,000000,86.04,86.1872,85.65,85.83,259386,0
+PPLT.US,D,20180504,000000,85.65,86.5,85.55,86.48,119691,0
+PPLT.US,D,20180507,000000,87,87.15,86.6,86.62,133405,0
+PPLT.US,D,20180508,000000,86.7,86.89,86.395,86.89,111200,0
+PPLT.US,D,20180509,000000,87.04,87.25,86.9,86.91,141561,0
+PPLT.US,D,20180510,000000,87.8,88.2,87.45,88.02,135214,0
+PPLT.US,D,20180511,000000,88.25,88.25,87.5995,87.77,122909,0
+PPLT.US,D,20180514,000000,87.8,87.8645,86.5811,86.61,141102,0
+PPLT.US,D,20180515,000000,85.65,85.68,85.2,85.3912,46383,0
+PPLT.US,D,20180516,000000,85.09,85.09,84.45,84.77,188921,0
+PPLT.US,D,20180517,000000,84.5,84.9,84.22,84.75,131558,0
+PPLT.US,D,20180518,000000,84.24,84.38,84,84.25,50968,0
+PPLT.US,D,20180521,000000,84.22,85.73,84.0572,85.49,54554,0
+PPLT.US,D,20180522,000000,86.4,86.5212,85.9252,86.29,35591,0
+PPLT.US,D,20180523,000000,85.85,86.07,85.4948,86,22692,0
+PPLT.US,D,20180524,000000,86.58,86.96,86.5127,86.65,29102,0
+PPLT.US,D,20180525,000000,86.3,86.3,85.5,85.62,19166,0
+PPLT.US,D,20180529,000000,85.96,86.56,85.96,86.26,28443,0
+PPLT.US,D,20180530,000000,86.21,86.59,86.07,86.49,17560,0
+PPLT.US,D,20180531,000000,86.38,86.7818,86.25,86.27,16417,0
+PPLT.US,D,20180601,000000,86.2,86.45,85.82,85.89,29803,0
+PPLT.US,D,20180604,000000,86.2,86.34,85.59,85.6,15777,0
+PPLT.US,D,20180605,000000,85.35,85.9275,84.99,85.67,60226,0
+PPLT.US,D,20180606,000000,85.85,86.3,85.85,86.06,64756,0
+PPLT.US,D,20180607,000000,85.9,86.0499,85.4,85.52,65297,0
+PPLT.US,D,20180608,000000,85.99,86.13,85.858,86.12,26181,0
+PPLT.US,D,20180611,000000,86.2,86.35,85.87,86.04,22894,0
+PPLT.US,D,20180612,000000,86.2,86.295,85.3893,85.45,18301,0
+PPLT.US,D,20180613,000000,85.65,85.9353,85.2901,85.9,32703,0
+PPLT.US,D,20180614,000000,86.32,86.55,86.1021,86.13,45455,0
+PPLT.US,D,20180615,000000,85.35,85.35,84.18,84.47,63758,0
+PPLT.US,D,20180618,000000,84.28,84.699,83.88,84,59999,0
+PPLT.US,D,20180619,000000,82.95,83.066,82.1,82.519,118939,0
+PPLT.US,D,20180620,000000,82.45,83.25,82.4,82.85,33242,0
+PPLT.US,D,20180621,000000,82.34,82.429,81.93,82.08,58523,0
+PPLT.US,D,20180622,000000,82.65,83.2202,82.4966,83.19,45844,0
+PPLT.US,D,20180625,000000,82.55,82.7,82.42,82.42,35451,0
+PPLT.US,D,20180626,000000,82.5,82.73,82.3452,82.46,29134,0
+PPLT.US,D,20180627,000000,81.55,81.68,81.1,81.4,77244,0
+PPLT.US,D,20180628,000000,81.05,81.05,80.5,80.79,69817,0
+PPLT.US,D,20180629,000000,80.85,81.2195,80.78,81.14,46496,0
+PPLT.US,D,20180702,000000,79.8,79.8,76.85,77.66,259098,0
+PPLT.US,D,20180703,000000,79.7,80.3625,79.35,79.95,117051,0
+PPLT.US,D,20180705,000000,80.2,80.42,79.6648,80.05,57894,0
+PPLT.US,D,20180706,000000,79.8,80.33,79.61,80.21,84540,0
+PPLT.US,D,20180709,000000,81.1,81.3748,80.64,80.89,57784,0
+PPLT.US,D,20180710,000000,80,80.65,79.73,80.479,866788,0
+PPLT.US,D,20180711,000000,79.5,79.59,78.7766,78.88,66921,0
+PPLT.US,D,20180712,000000,79.87,80.3072,79.8,80.04,47156,0
+PPLT.US,D,20180713,000000,79,79,78.4,78.94,69957,0
+PPLT.US,D,20180716,000000,78.39,78.44,77.85,78.32,264283,0
+PPLT.US,D,20180717,000000,77.77,78,77.595,77.7,83155,0
+PPLT.US,D,20180718,000000,76.95,77.85,76.7534,77.78,83048,0
+PPLT.US,D,20180719,000000,75.95,77.45,75.85,76.62,188737,0
+PPLT.US,D,20180720,000000,78.3,78.87,78.211,78.64,73374,0
+PPLT.US,D,20180723,000000,78.89,79.0012,78.5001,78.96,38105,0
+PPLT.US,D,20180724,000000,80.05,80.35,79.08,79.1778,44529,0
+PPLT.US,D,20180725,000000,80,80.245,79.37,80.23,29807,0
+PPLT.US,D,20180726,000000,79.1,79.32,78.22,78.35,55201,0
+PPLT.US,D,20180727,000000,78.85,79.06,78.6,79,29838,0
+PPLT.US,D,20180730,000000,78.62,79,78.5,78.69,25187,0
+PPLT.US,D,20180731,000000,78.91,80.0766,78.85,79.65,48242,0
+PPLT.US,D,20180801,000000,78.3,78.3,77.4,77.71,251221,0
+PPLT.US,D,20180802,000000,79,79.28,78.22,78.5,98544,0
+PPLT.US,D,20180803,000000,79.25,79.9032,79.05,79.06,59319,0
+PPLT.US,D,20180806,000000,78.4,78.55,77.91,78.12,55987,0
+PPLT.US,D,20180807,000000,79.5,79.5,78.71,78.82,34061,0
+PPLT.US,D,20180808,000000,78.97,79.24,78.4196,78.98,40794,0
+PPLT.US,D,20180809,000000,79.62,79.68,78.91,79.15,42559,0
+PPLT.US,D,20180810,000000,78.88,79.495,78.67,78.75,31336,0
+PPLT.US,D,20180813,000000,77.24,77.29,75.66,76.16,274752,0
+PPLT.US,D,20180814,000000,76.41,76.62,75.65,76.18,70759,0
+PPLT.US,D,20180815,000000,73.62,73.62,71.9203,72.98,406378,0
+PPLT.US,D,20180816,000000,74.93,75.4913,74.02,74.02,118483,0
+PPLT.US,D,20180817,000000,74.15,75.01,73.8,75.01,46442,0
+PPLT.US,D,20180820,000000,75.63,75.63,74.97,75.57,31828,0
+PPLT.US,D,20180821,000000,75.61,75.71,74.8335,75.45,35676,0
+PPLT.US,D,20180822,000000,75.53,75.669,75.2,75.53,17303,0
+PPLT.US,D,20180823,000000,74.22,74.34,73.6488,73.83,52464,0
+PPLT.US,D,20180824,000000,74.99,75.36,74.7603,75.0199,39234,0
+PPLT.US,D,20180827,000000,75.34,76.47,75.2968,76.26,71329,0
+PPLT.US,D,20180828,000000,76.48,76.529,74.85,75.02,74223,0
+PPLT.US,D,20180829,000000,75.28,75.7308,75.1376,75.69,20813,0
+PPLT.US,D,20180830,000000,75.1,75.44,74.85,75.27,49237,0
+PPLT.US,D,20180831,000000,75.08,75.55,74.55,74.7,32128,0
+PPLT.US,D,20180904,000000,72.86,74,72.8372,74,94400,0
+PPLT.US,D,20180905,000000,73.95,74.5626,73.931,74.55,27882,0
+PPLT.US,D,20180906,000000,75.15,75.52,74.635,75.07,62424,0
+PPLT.US,D,20180907,000000,73.97,74.5511,73.7635,74.22,35287,0
+PPLT.US,D,20180910,000000,75.78,75.86,74.48,74.51,68476,0
+PPLT.US,D,20180911,000000,74.58,75.28,74.36,74.8,24292,0
+PPLT.US,D,20180912,000000,74.9,76.02,74.9,75.89,50189,0
+PPLT.US,D,20180913,000000,76.63,76.85,76.0995,76.27,27306,0
+PPLT.US,D,20180914,000000,76.49,76.49,75.53,75.6,43528,0
+PPLT.US,D,20180917,000000,76.19,76.66,75.86,75.86,27107,0
+PPLT.US,D,20180918,000000,77.33,77.64,77,77.15,120674,0
+PPLT.US,D,20180919,000000,77.59,78.41,77.59,78.08,55686,0
+PPLT.US,D,20180920,000000,78.39,79.2203,78.39,79.17,57537,0
+PPLT.US,D,20180921,000000,78.2,78.87,78.2,78.61,27480,0
+PPLT.US,D,20180924,000000,78.94,79.23,78.5,78.5,32093,0
+PPLT.US,D,20180925,000000,78.46,78.61,78.04,78.2,25280,0
+PPLT.US,D,20180926,000000,78.1,78.72,77.9,78.1,45973,0
+PPLT.US,D,20180927,000000,77.08,77.33,76.71,76.96,49326,0
+PPLT.US,D,20180928,000000,77.21,78.0001,77.14,77.3679,28403,0
+PPLT.US,D,20181001,000000,77.36,78.3299,77.36,78.125,15008,0
+PPLT.US,D,20181002,000000,78.7,79.23,78.7,78.76,33682,0
+PPLT.US,D,20181003,000000,78.66,79.3,78.5,78.6,22368,0
+PPLT.US,D,20181004,000000,78.87,79.15,78,78.26,16545,0
+PPLT.US,D,20181005,000000,78.21,78.31,77.77,78.13,26195,0
+PPLT.US,D,20181008,000000,76.9,77.8,76.8925,77.8,42571,0
+PPLT.US,D,20181009,000000,77.99,78.37,77.52,78.358,16906,0
+PPLT.US,D,20181010,000000,78.15,78.2819,77.84,78.06,23303,0
+PPLT.US,D,20181011,000000,77.96,80.1,77.96,79.63,53706,0
+PPLT.US,D,20181012,000000,79.82,79.89,79.24,79.48,35062,0
+PPLT.US,D,20181015,000000,80.18,80.5,79.8424,79.93,52603,0
+PPLT.US,D,20181016,000000,80.21,80.34,79.83,79.83,32567,0
+PPLT.US,D,20181017,000000,79.4,79.66,79,79.01,22693,0
+PPLT.US,D,20181018,000000,78.96,78.96,78.3515,78.53,33185,0
+PPLT.US,D,20181019,000000,79.24,79.34,78.8051,78.8543,18687,0
+PPLT.US,D,20181022,000000,78.19,78.23,77.6641,78.11,184962,0
+PPLT.US,D,20181023,000000,79,79.07,78.55,79.04,65219,0
+PPLT.US,D,20181024,000000,78.97,79.29,78.58,78.76,55506,0
+PPLT.US,D,20181025,000000,78.65,78.8416,78.1642,78.53,40178,0
+PPLT.US,D,20181026,000000,78.47,79.2571,78.47,79.08,64362,0
+PPLT.US,D,20181029,000000,79.67,79.8399,78.89,79.08,58104,0
+PPLT.US,D,20181030,000000,79.37,79.61,79,79.33,31842,0
+PPLT.US,D,20181031,000000,79.41,79.73,79.245,79.65,127585,0
+PPLT.US,D,20181101,000000,80.91,81.66,80.9,81.5953,189840,0
+PPLT.US,D,20181102,000000,81.93,82.89,81.9,82.5,90301,0
+PPLT.US,D,20181105,000000,82.16,82.6872,81.72,81.79,63185,0
+PPLT.US,D,20181106,000000,82.62,83,82.16,82.3631,48249,0
+PPLT.US,D,20181107,000000,83,83.11,82.62,82.76,53404,0
+PPLT.US,D,20181108,000000,82.54,82.812,81.54,81.91,65656,0
+PPLT.US,D,20181109,000000,81.38,81.47,80.78,81,42767,0
+PPLT.US,D,20181112,000000,80.92,81.08,79.68,79.68,41315,0
+PPLT.US,D,20181113,000000,79.97,80.0125,79.24,79.45,47342,0
+PPLT.US,D,20181114,000000,79.37,79.6312,78.38,79.15,47955,0
+PPLT.US,D,20181115,000000,79.06,80.1814,78.83,79.73,45081,0
+PPLT.US,D,20181116,000000,80.11,80.36,79.9255,80.17,42793,0
+PPLT.US,D,20181119,000000,80.17,81.0995,79.95,80.85,43027,0
+PPLT.US,D,20181120,000000,80.13,80.23,79.5,79.76,33337,0
+PPLT.US,D,20181121,000000,80.45,80.55,80.112,80.24,22460,0
+PPLT.US,D,20181123,000000,79.8,80.1799,79.5,79.5,28996,0
+PPLT.US,D,20181126,000000,79.76,80.25,79.76,80.05,28203,0
+PPLT.US,D,20181127,000000,80.23,80.23,78.7,79,29479,0
+PPLT.US,D,20181128,000000,78.68,78.7,77.26,78.14,77800,0
+PPLT.US,D,20181129,000000,78.01,78.06,77.4501,77.62,31125,0
+PPLT.US,D,20181130,000000,76.24,76.3,75.65,75.65,187800,0
+PPLT.US,D,20181203,000000,76.37,76.69,76.2,76.32,84837,0
+PPLT.US,D,20181204,000000,76.16,76.2905,75.66,76.03,62836,0
+PPLT.US,D,20181206,000000,75.07,75.2,74.4,74.78,90144,0
+PPLT.US,D,20181207,000000,75.1,75.4147,74.6986,75.16,47038,0
+PPLT.US,D,20181210,000000,74.61,74.69,73.8409,74.32,63366,0
+PPLT.US,D,20181211,000000,74.59,74.6286,74.12,74.5,27389,0
+PPLT.US,D,20181212,000000,75.23,76.38,75.1618,76.06,104676,0
+PPLT.US,D,20181213,000000,75.42,75.72,74.96,75.54,37155,0
+PPLT.US,D,20181214,000000,74.27,74.92,74.0865,74.62,35210,0
+PPLT.US,D,20181217,000000,74.49,75.6042,74.272,75.25,659676,0
+PPLT.US,D,20181218,000000,74.55,75.3,74.5107,74.9621,37401,0
+PPLT.US,D,20181219,000000,75.18,75.6946,74.43,74.5108,43482,0
+PPLT.US,D,20181220,000000,75.25,75.54,74.7,75.18,51161,0
+PPLT.US,D,20181221,000000,75.18,75.45,74.6479,74.6487,35331,0
+PPLT.US,D,20181224,000000,74.89,75.1,74.52,74.5333,42992,0
+PPLT.US,D,20181226,000000,75.67,76.0099,75.45,75.45,54313,0
+PPLT.US,D,20181227,000000,75.23,75.4339,74.46,75.42,84704,0
+PPLT.US,D,20181228,000000,75.19,75.36,74.7181,74.7239,56944,0
+PPLT.US,D,20181231,000000,74.62,75.35,74.59,75.24,123281,0
+PPLT.US,D,20190102,000000,74.54,75.92,74.4501,75.32,66616,0
+PPLT.US,D,20190103,000000,75.39,75.68,74.95,75.67,58629,0
+PPLT.US,D,20190104,000000,75.88,78.0569,75.5,77.8747,139796,0
+PPLT.US,D,20190107,000000,78.13,78.28,77.6499,77.9356,95955,0
+PPLT.US,D,20190108,000000,77.82,78.07,77.2631,77.76,50961,0
+PPLT.US,D,20190109,000000,77.56,78.19,77.56,78.12,46256,0
+PPLT.US,D,20190110,000000,77.77,78.27,77.6901,77.74,35803,0
+PPLT.US,D,20190111,000000,77.48,77.52,76.7318,76.86,44930,0
+PPLT.US,D,20190114,000000,76.28,76.62,75.75,75.99,61793,0
+PPLT.US,D,20190115,000000,76.11,76.26,75.45,75.69,75456,0
+PPLT.US,D,20190116,000000,75.77,76.5427,75.77,76.54,60124,0
+PPLT.US,D,20190117,000000,76.32,76.94,76.32,76.94,122589,0
+PPLT.US,D,20190118,000000,76.26,76.28,75.41,75.64,77661,0
+PPLT.US,D,20190122,000000,75.04,75.15,74.64,74.81,101966,0
+PPLT.US,D,20190123,000000,75.01,75.42,74.79,75.3,36562,0
+PPLT.US,D,20190124,000000,75.68,76.23,75.68,76.02,56317,0
+PPLT.US,D,20190125,000000,77.13,77.66,77.06,77.49,397956,0
+PPLT.US,D,20190128,000000,76.9,77.05,76.72,77,76045,0
+PPLT.US,D,20190129,000000,77.06,77.45,77,77.22,45534,0
+PPLT.US,D,20190130,000000,77.07,77.82,77,77.48,60397,0
+PPLT.US,D,20190131,000000,78,78.18,77.528,77.8,79306,0
+PPLT.US,D,20190201,000000,78.27,78.84,78,78.28,66018,0
+PPLT.US,D,20190204,000000,77.6,77.9026,77.5,77.79,31614,0
+PPLT.US,D,20190205,000000,78,78.13,77.54,77.73,59663,0
+PPLT.US,D,20190206,000000,77.73,77.73,76.34,76.47,65918,0
+PPLT.US,D,20190207,000000,76.32,76.32,75.4,75.65,90495,0
+PPLT.US,D,20190208,000000,75.61,75.8719,75.34,75.8434,32801,0
+PPLT.US,D,20190211,000000,75.01,75.1873,74.33,74.58,175508,0
+PPLT.US,D,20190212,000000,74.65,75.13,74.28,75.1,65716,0
+PPLT.US,D,20190213,000000,74.97,75.28,74.5,74.51,87572,0
+PPLT.US,D,20190214,000000,74.36,74.81,73.88,74.6,56236,0
+PPLT.US,D,20190215,000000,75,76.55,74.8967,76.52,144084,0
+PPLT.US,D,20190219,000000,77.18,77.8339,77.18,77.7,112637,0
+PPLT.US,D,20190220,000000,78.28,78.97,78.24,78.42,101442,0
+PPLT.US,D,20190221,000000,78.51,78.6363,77.92,77.99,115713,0
+PPLT.US,D,20190222,000000,78.9,80.0106,78.82,79.9,150912,0
+PPLT.US,D,20190225,000000,81,81.094,80.6,80.84,103680,0
+PPLT.US,D,20190226,000000,81.08,81.4299,80.72,81.41,105088,0
+PPLT.US,D,20190227,000000,82.59,82.6799,81.3412,82.19,130874,0
+PPLT.US,D,20190228,000000,82.52,82.84,82.2294,82.52,135864,0
+PPLT.US,D,20190301,000000,81.9,82.3899,81.07,81.07,174116,0
+PPLT.US,D,20190304,000000,79.38,79.57,79.07,79.12,124972,0
+PPLT.US,D,20190305,000000,79.31,79.4,78.85,79.25,78460,0
+PPLT.US,D,20190306,000000,78.48,78.54,78.1401,78.32,77246,0
+PPLT.US,D,20190307,000000,78.06,78.07,77.04,77.14,64354,0
+PPLT.US,D,20190308,000000,77.33,77.6,77.11,77.57,59712,0
+PPLT.US,D,20190311,000000,77.38,77.49,76.6625,77.46,75075,0
+PPLT.US,D,20190312,000000,79.12,79.23,78.45,79.1,90690,0
+PPLT.US,D,20190313,000000,80.13,80.339,79.61,80.04,86190,0
+PPLT.US,D,20190314,000000,78.21,78.7,78.01,78.08,88432,0
+PPLT.US,D,20190315,000000,78.64,78.904,78.5,78.73,37423,0
+PPLT.US,D,20190318,000000,79.12,79.28,78.65,79.02,52312,0
+PPLT.US,D,20190319,000000,80.79,80.96,80.2,80.81,74853,0
+PPLT.US,D,20190320,000000,81.79,82.139,81.13,82.13,110031,0
+PPLT.US,D,20190321,000000,82.7,82.87,81.2,81.53,79953,0
+PPLT.US,D,20190322,000000,80.65,81,80.12,80.12,61609,0
+PPLT.US,D,20190325,000000,80.44,81.44,80.44,81.2,64032,0
+PPLT.US,D,20190326,000000,81.05,81.5599,81.03,81.26,58547,0
+PPLT.US,D,20190327,000000,82.1,82.3327,80.62,80.73,162933,0
+PPLT.US,D,20190328,000000,79.36,79.88,78.88,79.38,177446,0
+PPLT.US,D,20190329,000000,80.85,80.8537,79.9801,80.15,81562,0
+PPLT.US,D,20190401,000000,80.73,81.05,80.28,80.35,211286,0
+PPLT.US,D,20190402,000000,80.71,80.795,80.0597,80.51,45375,0
+PPLT.US,D,20190403,000000,81.52,82.3,81.52,82.23,61332,0
+PPLT.US,D,20190404,000000,83.75,85.098,83.727,84.94,234460,0
+PPLT.US,D,20190405,000000,85.39,85.668,84.52,85.09,117668,0
+PPLT.US,D,20190408,000000,86.2,86.4399,85.67,85.92,100277,0
+PPLT.US,D,20190409,000000,85.54,85.71,84.22,84.22,118717,0
+PPLT.US,D,20190410,000000,84.49,85.85,84.43,85.34,69751,0
+PPLT.US,D,20190411,000000,85.63,86.04,84.01,84.34,108722,0
+PPLT.US,D,20190412,000000,84.85,85.1794,84.32,84.46,62827,0
+PPLT.US,D,20190415,000000,83.43,84.24,83.08,83.81,57148,0
+PPLT.US,D,20190416,000000,83.65,83.65,82.88,83.36,66975,0
+PPLT.US,D,20190417,000000,83.89,84.17,83.57,84,39961,0
+PPLT.US,D,20190418,000000,84.21,85.35,84.19,85.35,57988,0
+PPLT.US,D,20190422,000000,85.49,85.63,84.5918,85.03,55034,0
+PPLT.US,D,20190423,000000,84.19,84.5258,83.86,84.07,37310,0
+PPLT.US,D,20190424,000000,83.94,84.065,83.5601,83.62,43413,0
+PPLT.US,D,20190425,000000,83.27,83.9299,83.1801,83.84,45012,0
+PPLT.US,D,20190426,000000,84.32,85.0476,84.19,85,30221,0
+PPLT.US,D,20190429,000000,85.03,85.03,84,84.74,50274,0
+PPLT.US,D,20190430,000000,83.89,84.6255,83.66,83.94,49910,0
+PPLT.US,D,20190501,000000,83.6,83.6,81.75,81.78,136232,0
+PPLT.US,D,20190502,000000,80.7999,80.82,80.29,80.4,94748,0
+PPLT.US,D,20190503,000000,80.82,82.46,80.58,82.36,52361,0
+PPLT.US,D,20190506,000000,81.38,83.15,81.266,82.77,33503,0
+PPLT.US,D,20190507,000000,82.65,82.83,82.01,82.28,54818,0
+PPLT.US,D,20190508,000000,81.83,82.22,81.41,81.45,27908,0
+PPLT.US,D,20190509,000000,80.26,80.79,80.24,80.27,51006,0
+PPLT.US,D,20190510,000000,81.01,81.92,80.7,81.78,37278,0
+PPLT.US,D,20190513,000000,81.28,81.4799,80.57,80.59,48484,0
+PPLT.US,D,20190514,000000,81.08,81.1921,80.67,80.98,34025,0
+PPLT.US,D,20190515,000000,80.17,80.26,79.68,79.99,39905,0
+PPLT.US,D,20190516,000000,79.67,79.67,78.7081,78.79,70686,0
+PPLT.US,D,20190517,000000,77.74,77.75,77.3,77.39,162520,0
+PPLT.US,D,20190520,000000,76.8,77.2,76.6184,77.06,60738,0
+PPLT.US,D,20190521,000000,76.51,77.23,76.3171,77.17,84485,0
+PPLT.US,D,20190522,000000,76.2,76.56,76.0115,76.05,113184,0
+PPLT.US,D,20190523,000000,75.46,75.9464,75.34,75.57,71496,0
+PPLT.US,D,20190524,000000,75.71,76.12,75.6,76.12,40814,0
+PPLT.US,D,20190528,000000,76.14,76.175,75.31,75.53,81842,0
+PPLT.US,D,20190529,000000,75.33,75.33,74.85,75.01,69963,0
+PPLT.US,D,20190530,000000,74.75,75.53,74.61,75.2,55450,0
+PPLT.US,D,20190531,000000,75.11,75.3591,74.83,74.99,134689,0
+PPLT.US,D,20190603,000000,75.7,77.89,75.7,77.82,125296,0
+PPLT.US,D,20190604,000000,77.5,77.92,77.31,77.58,40645,0
+PPLT.US,D,20190605,000000,78,78.04,75.8,75.85,82494,0
+PPLT.US,D,20190606,000000,75.8,76.231,75.59,75.88,78233,0
+PPLT.US,D,20190607,000000,76.14,76.76,76.05,76.18,72533,0
+PPLT.US,D,20190610,000000,76.07,76.49,75.99,76.2,77434,0
+PPLT.US,D,20190611,000000,76.87,77.1067,76.77,77.05,33841,0
+PPLT.US,D,20190612,000000,76.78,77.16,76.41,76.55,30031,0
+PPLT.US,D,20190613,000000,76.34,76.83,76.2,76.7028,35824,0
+PPLT.US,D,20190614,000000,76.35,76.5581,75.7513,75.92,63335,0
+PPLT.US,D,20190617,000000,75.17,75.29,74.9016,75.04,75416,0
+PPLT.US,D,20190618,000000,75.89,75.9551,75.3569,75.86,62512,0
+PPLT.US,D,20190619,000000,75.87,76.69,75.85,76.63,59514,0
+PPLT.US,D,20190620,000000,77.18,77.49,76.16,76.29,128163,0
+PPLT.US,D,20190621,000000,75.76,76.68,75.5101,76.46,67215,0
+PPLT.US,D,20190624,000000,76.72,77.02,76.4,77.02,89140,0
+PPLT.US,D,20190625,000000,76.92,77.575,76.31,76.31,81131,0
+PPLT.US,D,20190626,000000,76.23,77.485,76.23,77.06,63429,0
+PPLT.US,D,20190627,000000,76.95,77.1193,76.36,76.9,92056,0
+PPLT.US,D,20190628,000000,77.62,79.4,77.58,78.86,442355,0
+PPLT.US,D,20190701,000000,79.94,80.055,78.47,78.54,106929,0
+PPLT.US,D,20190702,000000,78.37,78.75,77.91,78.25,46878,0
+PPLT.US,D,20190703,000000,79.03,79.82,78.92,79.309,108839,0
+PPLT.US,D,20190705,000000,77.05,77.05,76.0581,76.56,171541,0
+PPLT.US,D,20190708,000000,76.75,77.54,76.67,77.0455,84899,0
+PPLT.US,D,20190709,000000,76.36,76.73,76.2,76.73,46378,0
+PPLT.US,D,20190710,000000,77.78,78.2846,77.64,78.21,132038,0
+PPLT.US,D,20190711,000000,78.17,78.26,77.6301,77.87,50093,0
+PPLT.US,D,20190712,000000,77.43,78.728,77.37,78.44,55760,0
+PPLT.US,D,20190715,000000,79.66,79.965,79.38,79.6,66672,0
+PPLT.US,D,20190716,000000,80.27,80.395,79,79.24,88450,0
+PPLT.US,D,20190717,000000,79.06,80.3311,79.06,79.76,93251,0
+PPLT.US,D,20190718,000000,80.07,80.61,79.73,80.59,132382,0
+PPLT.US,D,20190719,000000,80.96,81.22,79.89,80.02,86281,0
+PPLT.US,D,20190722,000000,80.28,80.44,79.85,80.22,56863,0
+PPLT.US,D,20190723,000000,80.59,81,80.38,80.8,52292,0
+PPLT.US,D,20190724,000000,82.14,82.855,82.12,82.68,126690,0
+PPLT.US,D,20190725,000000,82.58,82.58,81.7949,81.85,106813,0
+PPLT.US,D,20190726,000000,81.99,82.16,81.25,81.58,71360,0
+PPLT.US,D,20190729,000000,82.45,83.38,82.36,83.29,69016,0
+PPLT.US,D,20190730,000000,83.07,83.1767,81.99,82.36,108434,0
+PPLT.US,D,20190731,000000,82.32,82.9,81.44,81.54,85247,0
+PPLT.US,D,20190801,000000,79.96,80.8607,79.7,80.58,304197,0
+PPLT.US,D,20190802,000000,79.86,80.4164,79.3463,79.66,83881,0
+PPLT.US,D,20190805,000000,80.62,80.9,80.07,80.65,82324,0
+PPLT.US,D,20190806,000000,80.39,80.5,79.6787,80.46,57222,0
+PPLT.US,D,20190807,000000,80.28,82.0799,80.12,81.51,122200,0
+PPLT.US,D,20190808,000000,80.79,82.17,80.61,81.89,88817,0
+PPLT.US,D,20190809,000000,81.86,81.86,81.1,81.35,53013,0
+PPLT.US,D,20190812,000000,81.03,81.29,80.7,81.01,55074,0
+PPLT.US,D,20190813,000000,80.8,81.09,79.1,80.79,75070,0
+PPLT.US,D,20190814,000000,80.5,80.5546,79.74,79.7946,75001,0
+PPLT.US,D,20190815,000000,79.05,79.4896,78.725,79.41,48460,0
+PPLT.US,D,20190816,000000,78.94,80.41,78.93,80.21,98506,0
+PPLT.US,D,20190819,000000,80.03,81.0567,79.95,80.39,101043,0
+PPLT.US,D,20190820,000000,79.93,80.49,79.6808,80.18,43092,0
+PPLT.US,D,20190821,000000,80.75,80.859,80.36,80.63,44337,0
+PPLT.US,D,20190822,000000,80.49,81.27,80.49,81.1,53414,0
+PPLT.US,D,20190823,000000,80.86,82.03,80.476,81,68101,0
+PPLT.US,D,20190826,000000,80.98,81.0874,80.5,80.81,48734,0
+PPLT.US,D,20190827,000000,81.36,82.0697,81.22,81.77,105162,0
+PPLT.US,D,20190828,000000,84,85.799,84,85.03,287700,0
+PPLT.US,D,20190829,000000,87.24,88.3114,85.94,86.42,286969,0
+PPLT.US,D,20190830,000000,88.21,88.67,87.5,88.04,227476,0
+PPLT.US,D,20190903,000000,89.48,90.7,89.48,90.17,276559,0
+PPLT.US,D,20190904,000000,92.54,93.47,91.79,93.15,519405,0
+PPLT.US,D,20190905,000000,92.11,92.33,89,90.54,450681,0
+PPLT.US,D,20190906,000000,89.84,91.09,89.09,89.33,246832,0
+PPLT.US,D,20190909,000000,90.16,90.63,88.9,89.37,91974,0
+PPLT.US,D,20190910,000000,88.83,89.1769,87.64,87.76,173100,0
+PPLT.US,D,20190911,000000,88.6,89.29,88.43,89.18,117004,0
+PPLT.US,D,20190912,000000,89.6,90.6924,89.38,89.78,125768,0
+PPLT.US,D,20190913,000000,90.63,91.0216,89.3,89.63,201634,0
+PPLT.US,D,20190916,000000,89.02,89.02,87.32,88.51,185433,0
+PPLT.US,D,20190917,000000,88.82,89.2654,87.75,88.76,238249,0
+PPLT.US,D,20190918,000000,88.49,88.49,86.8833,87.78,185202,0
+PPLT.US,D,20190919,000000,88.54,88.9435,88.1876,88.59,69936,0
+PPLT.US,D,20190920,000000,88.94,89.4651,88.66,89.28,52276,0
+PPLT.US,D,20190923,000000,90.44,90.83,89.89,90.59,268505,0
+PPLT.US,D,20190924,000000,89.81,90.45,89.4759,90.16,79828,0
+PPLT.US,D,20190925,000000,89,89,87.22,87.36,133556,0
+PPLT.US,D,20190926,000000,88.05,88.4,87.6764,88.02,56683,0
+PPLT.US,D,20190927,000000,86.98,88.33,86.78,87.7431,89033,0
+PPLT.US,D,20190930,000000,84.66,85.272,82.5001,83.47,417948,0
+PPLT.US,D,20191001,000000,82.79,83.2632,82.5,82.92,98371,0
+PPLT.US,D,20191002,000000,83.64,84.1822,83.4027,83.8,102541,0
+PPLT.US,D,20191003,000000,84.19,84.79,83.7,83.9672,106529,0
+PPLT.US,D,20191004,000000,82.77,83.33,82.4,83.15,85282,0
+PPLT.US,D,20191007,000000,83.28,83.795,82.78,82.78,72693,0
+PPLT.US,D,20191008,000000,83.8,84.09,83.15,83.98,139401,0
+PPLT.US,D,20191009,000000,83.7,84.53,83.3369,84.28,67096,0
+PPLT.US,D,20191010,000000,83.94,85.21,83.2263,84.76,83523,0
+PPLT.US,D,20191011,000000,83.74,84.75,83.4,84.52,110835,0
+PPLT.US,D,20191014,000000,84.4,84.9,84.1744,84.2505,38220,0
+PPLT.US,D,20191015,000000,84.33,84.33,83.25,83.4923,73549,0
+PPLT.US,D,20191016,000000,83.62,83.92,82.9844,83.65,156813,0
+PPLT.US,D,20191017,000000,83.84,83.9161,83.34,83.69,50772,0
+PPLT.US,D,20191018,000000,83.69,84.3851,83.4,84.01,40515,0
+PPLT.US,D,20191021,000000,84.66,84.66,83.34,83.69,69539,0
+PPLT.US,D,20191022,000000,83.84,84.15,83.67,84.042,41147,0
+PPLT.US,D,20191023,000000,85.18,86.7,85.18,86.36,95403,0
+PPLT.US,D,20191024,000000,87.7,87.9,86.65,87,107579,0
+PPLT.US,D,20191025,000000,88.21,88.4815,87.1744,87.25,100403,0
+PPLT.US,D,20191028,000000,87.87,87.87,86.05,86.64,137628,0
+PPLT.US,D,20191029,000000,86.14,86.92,85.99,86.72,35452,0
+PPLT.US,D,20191030,000000,86.72,87.37,86.13,87,35573,0
+PPLT.US,D,20191031,000000,88.18,88.48,87.175,87.93,62450,0
+PPLT.US,D,20191101,000000,88.14,89.96,87.88,89.5,116413,0
+PPLT.US,D,20191104,000000,89.12,89.3,87.8959,88.17,81705,0
+PPLT.US,D,20191105,000000,87.5,88,87.22,87.6,77684,0
+PPLT.US,D,20191106,000000,87.32,87.7,87.1051,87.61,59277,0
+PPLT.US,D,20191107,000000,87.75,87.954,85.25,85.72,80835,0
+PPLT.US,D,20191108,000000,83.9,84.2484,83.6,83.62,87264,0
+PPLT.US,D,20191111,000000,83,83.1918,82.31,82.58,97657,0
+PPLT.US,D,20191112,000000,82,82.15,81.62,82,164940,0
+PPLT.US,D,20191113,000000,82,82.58,81.9646,82.33,54708,0
+PPLT.US,D,20191114,000000,82.12,83.38,82.12,83.04,91712,0
+PPLT.US,D,20191115,000000,83.09,84.5,83.09,83.85,67301,0
+PPLT.US,D,20191118,000000,83.93,84.7499,83.8331,84.29,53768,0
+PPLT.US,D,20191119,000000,85.21,85.92,85.1,85.9,44980,0
+PPLT.US,D,20191120,000000,86.01,86.62,85.93,86.61,51597,0
+PPLT.US,D,20191121,000000,87.2,87.43,86,86.28,176094,0
+PPLT.US,D,20191122,000000,84.58,85.1474,83.51,83.99,137101,0
+PPLT.US,D,20191125,000000,84.24,84.8333,84.1745,84.52,49949,0
+PPLT.US,D,20191126,000000,84.96,86.32,84.84,85.7289,58191,0
+PPLT.US,D,20191127,000000,84.67,84.71,83.8,84.3352,61692,0
+PPLT.US,D,20191129,000000,84.68,85,84.4,84.5839,42800,0
+PPLT.US,D,20191202,000000,84.71,85.23,84.36,84.65,43840,0
+PPLT.US,D,20191203,000000,85.38,85.9408,85.22,85.75,64455,0
+PPLT.US,D,20191204,000000,85.49,85.49,84.32,84.37,34296,0
+PPLT.US,D,20191205,000000,83.51,84.9368,83.33,84.56,91223,0
+PPLT.US,D,20191206,000000,84.33,84.5229,84,84.485,77068,0
+PPLT.US,D,20191209,000000,84.42,84.6899,84.22,84.22,29735,0
+PPLT.US,D,20191210,000000,86.62,87.1,86.3,86.94,102874,0
+PPLT.US,D,20191211,000000,87.43,89,87.33,88.64,121883,0
+PPLT.US,D,20191212,000000,89.21,89.44,88.14,89.16,142395,0
+PPLT.US,D,20191213,000000,87.9,88.36,87,87.31,63909,0
+PPLT.US,D,20191216,000000,87.4,88.21,87.3302,87.55,52786,0
+PPLT.US,D,20191217,000000,87.41,87.57,86.73,87.4211,24957,0
+PPLT.US,D,20191218,000000,87.77,88.2,87.58,88.1091,59200,0
+PPLT.US,D,20191219,000000,88,88.4228,87.8,87.995,20565,0
+PPLT.US,D,20191220,000000,88.25,88.31,85.6471,85.81,65233,0
+PPLT.US,D,20191223,000000,86.41,88.5,86.38,88.15,74370,0
+PPLT.US,D,20191224,000000,88.5,89.1,88.4954,89.05,25230,0
+PPLT.US,D,20191226,000000,89.94,90.63,89.3513,89.51,66766,0
+PPLT.US,D,20191227,000000,89.03,89.5947,88.78,88.88,44876,0
+PPLT.US,D,20191230,000000,89.86,90.5976,89.86,90.13,69419,0
+PPLT.US,D,20191231,000000,92.54,92.75,90.8701,90.93,126133,0
+PPLT.US,D,20200102,000000,92.96,93.3424,91.4,92.35,231579,0
+PPLT.US,D,20200103,000000,93.27,93.35,92.3,92.36,153159,0
+PPLT.US,D,20200106,000000,92.91,92.978,90,90.68,182098,0
+PPLT.US,D,20200107,000000,90.39,91.47,90.16,91.47,72765,0
+PPLT.US,D,20200108,000000,91.56,91.56,89.685,90.16,103014,0
+PPLT.US,D,20200109,000000,90.16,91.4242,90.16,90.9416,60807,0
+PPLT.US,D,20200110,000000,91.65,92.84,91.41,92.27,58695,0
+PPLT.US,D,20200113,000000,91.85,92.1599,90.71,91.9245,59258,0
+PPLT.US,D,20200114,000000,91.76,92.8,91.76,92.72,109191,0
+PPLT.US,D,20200115,000000,95.54,96.51,95.26,96.22,523214,0
+PPLT.US,D,20200116,000000,95.59,95.955,93.71,94.99,342010,0
+PPLT.US,D,20200117,000000,96.39,96.9267,95.3,96.29,209840,0
+PPLT.US,D,20200121,000000,93.55,95.03,93.4,94.49,205106,0
+PPLT.US,D,20200122,000000,94.92,95.995,94.7816,95.5507,149001,0
+PPLT.US,D,20200123,000000,94.53,95.13,94.02,94.6,144025,0
+PPLT.US,D,20200124,000000,94.7,95.75,94.4913,94.83,111656,0
+PPLT.US,D,20200127,000000,93.01,93.5,92.66,92.67,135614,0
+PPLT.US,D,20200128,000000,92.71,93.5,92.71,93.01,62087,0
+PPLT.US,D,20200129,000000,92.83,92.89,91.4578,92.06,94413,0
+PPLT.US,D,20200130,000000,91.95,92.4041,91.49,92.32,101982,0
+PPLT.US,D,20200131,000000,90.59,90.7049,90.12,90.2,121741,0
+PPLT.US,D,20200203,000000,91.04,91.6,91.04,91.17,94517,0
+PPLT.US,D,20200204,000000,90.92,91.075,90.26,90.97,69797,0
+PPLT.US,D,20200205,000000,91.86,92.877,91.45,92.7,67037,0
+PPLT.US,D,20200206,000000,91.81,92,90.48,90.61,88125,0
+PPLT.US,D,20200207,000000,91.49,91.65,90.77,91.2,73464,0
+PPLT.US,D,20200210,000000,90.56,90.9,89.83,90.61,66299,0
+PPLT.US,D,20200211,000000,91.1,91.69,91.1,91.55,57158,0
+PPLT.US,D,20200212,000000,90.77,91.28,89.89,90.71,65778,0
+PPLT.US,D,20200213,000000,91.13,91.74,90.93,91.3,67066,0
+PPLT.US,D,20200214,000000,91.49,91.559,90.74,90.87,37318,0
+PPLT.US,D,20200218,000000,92.09,93.61,91.9056,93.61,126251,0
+PPLT.US,D,20200219,000000,94.52,95.04,94.07,95.04,208846,0
+PPLT.US,D,20200220,000000,93.02,93.34,91.59,92.26,245129,0
+PPLT.US,D,20200221,000000,91.92,92.4,91.44,92.01,147945,0
+PPLT.US,D,20200224,000000,91.07,91.6186,90.31,90.8,169012,0
+PPLT.US,D,20200225,000000,90.17,90.22,86.76,86.77,250694,0
+PPLT.US,D,20200226,000000,85.97,86.37,85.4012,85.91,186939,0
+PPLT.US,D,20200227,000000,85.86,85.86,84.58,84.63,177609,0
+PPLT.US,D,20200228,000000,81.55,82.04,79.7,81.14,536804,0
+PPLT.US,D,20200302,000000,80.66,81.55,80.66,81.11,188628,0
+PPLT.US,D,20200303,000000,81.23,83,80.95,82.58,177309,0
+PPLT.US,D,20200304,000000,82.58,82.66,81.65,82.64,94140,0
+PPLT.US,D,20200305,000000,81.86,81.99,80.66,81.75,124813,0
+PPLT.US,D,20200306,000000,85.01,85.23,83.3645,85.2,309673,0
+PPLT.US,D,20200309,000000,82.26,82.34,81.09,81.56,220118,0
+PPLT.US,D,20200310,000000,82.9,82.9,81.66,82.1,122445,0
+PPLT.US,D,20200311,000000,82.61,83.3899,81.29,81.5,138268,0
+PPLT.US,D,20200312,000000,76.41,76.6,70.76,71.9,522401,0
+PPLT.US,D,20200313,000000,75.11,75.56,69.59,71.69,307882,0
+PPLT.US,D,20200316,000000,63.64,65.8,61.2195,62.0601,446435,0
+PPLT.US,D,20200317,000000,61.31,67.53,61.08,62.49,337861,0
+PPLT.US,D,20200318,000000,59.05,59.75,56.82,58.82,453781,0
+PPLT.US,D,20200319,000000,56.7,56.88,55,55.36,331750,0
+PPLT.US,D,20200320,000000,57.7,59.28,56.8,57.57,232635,0
+PPLT.US,D,20200323,000000,57.97,60.755,57.605,60.16,407653,0
+PPLT.US,D,20200324,000000,65.2,66.8,63.75,66.8,278277,0
+PPLT.US,D,20200325,000000,67.72,70.34,67.63,69.79,237895,0
+PPLT.US,D,20200326,000000,69.53,70.13,68.57,69.14,217231,0
+PPLT.US,D,20200327,000000,69.44,69.86,68.61,69.33,226830,0
+PPLT.US,D,20200330,000000,68.43,69.22,67.67,68.28,173430,0
+PPLT.US,D,20200331,000000,68.46,69.31,67.6,67.9,69059,0
+PPLT.US,D,20200401,000000,66.9,68.295,66.02,67.37,92673,0
+PPLT.US,D,20200402,000000,67.89,68.82,67.08,68.61,91035,0
+PPLT.US,D,20200403,000000,67.68,68.2,67.08,68.01,83336,0
+PPLT.US,D,20200406,000000,68.36,69.8297,68.29,69.68,93824,0
+PPLT.US,D,20200407,000000,69.73,70.59,69.29,69.88,111618,0
+PPLT.US,D,20200408,000000,69.85,70.0406,68.05,69,97892,0
+PPLT.US,D,20200409,000000,69.48,71.1755,69.2598,70.29,215008,0
+PPLT.US,D,20200413,000000,69.82,70.9,69.6335,70.8,129904,0
+PPLT.US,D,20200414,000000,72.5,74.8,72.41,73.95,269888,0
+PPLT.US,D,20200415,000000,73.67,73.83,72.61,73.3,97071,0
+PPLT.US,D,20200416,000000,74.17,74.73,72.5323,73.8,118588,0
+PPLT.US,D,20200417,000000,73.75,73.75,72.45,73,72034,0
+PPLT.US,D,20200420,000000,73.46,73.8571,72.66,72.66,84772,0
+PPLT.US,D,20200421,000000,68.69,70.57,68.01,70.05,152733,0
+PPLT.US,D,20200422,000000,70.92,71.66,70.3771,71.65,103710,0
+PPLT.US,D,20200423,000000,72.45,74.3,71.681,73.24,188594,0
+PPLT.US,D,20200424,000000,72.65,72.65,70.7409,72.2872,87615,0
+PPLT.US,D,20200427,000000,71.94,72.18,71.01,72.08,62618,0
+PPLT.US,D,20200428,000000,72.36,73.8,71.695,73.8,121273,0
+PPLT.US,D,20200429,000000,74.1,75,72.88,73.87,108092,0
+PPLT.US,D,20200430,000000,73.38,74.605,73.1,74.02,109599,0
+PPLT.US,D,20200501,000000,72.51,72.67,71.34,72.16,95490,0
+PPLT.US,D,20200504,000000,72.1,72.8099,71.8,72.64,81297,0
+PPLT.US,D,20200505,000000,72.49,72.98,72.2,72.557,64832,0
+PPLT.US,D,20200506,000000,71.09,71.76,70.17,70.71,145341,0
+PPLT.US,D,20200507,000000,71.13,72.68,71.13,72.15,82275,0
+PPLT.US,D,20200508,000000,72.34,73.075,72.2101,72.48,102273,0
+PPLT.US,D,20200511,000000,71.5,72.25,71.5,72.25,35387,0
+PPLT.US,D,20200512,000000,71.92,72.51,71.38,71.8,80381,0
+PPLT.US,D,20200513,000000,72.03,72.03,71.2701,71.68,53655,0
+PPLT.US,D,20200514,000000,71.72,72.91,71.45,72.71,58196,0
+PPLT.US,D,20200515,000000,72.8,75.5,72.8,75.35,207738,0
+PPLT.US,D,20200518,000000,77.36,78.42,76.48,77.6,321729,0
+PPLT.US,D,20200519,000000,78.57,79.84,78.4,79.115,259168,0
+PPLT.US,D,20200520,000000,80,81.6148,78.85,81.14,442414,0
+PPLT.US,D,20200521,000000,80.01,80.24,77.02,78.84,204109,0
+PPLT.US,D,20200522,000000,79.28,79.6976,78.27,78.27,87948,0
+PPLT.US,D,20200526,000000,78.15,78.73,77.46,78.41,97605,0
+PPLT.US,D,20200527,000000,77.62,78.99,77.06,78.89,71973,0
+PPLT.US,D,20200528,000000,79.09,79.3,77.2001,78.6273,149777,0
+PPLT.US,D,20200529,000000,78.66,79.17,77.99,79.06,174799,0
+PPLT.US,D,20200601,000000,78.38,81.16,78.205,81.12,233700,0
+PPLT.US,D,20200602,000000,79.73,79.76,78.0501,79.75,197064,0
+PPLT.US,D,20200603,000000,78.35,79.335,78,78.46,168881,0
+PPLT.US,D,20200604,000000,78.55,79.6482,77.54,79.13,122469,0
+PPLT.US,D,20200605,000000,77.17,77.58,75.56,77.36,279016,0
+PPLT.US,D,20200608,000000,78.54,79.1,77.48,78.98,68111,0
+PPLT.US,D,20200609,000000,78.15,79.26,78.05,78.43,79286,0
+PPLT.US,D,20200610,000000,78.3,79.4,77.12,79.21,99426,0
+PPLT.US,D,20200611,000000,77.81,78.62,75.3201,75.82,150370,0
+PPLT.US,D,20200612,000000,77.53,77.81,75.51,76.52,68330,0
+PPLT.US,D,20200615,000000,75.09,76.98,74.2205,76.6692,80477,0
+PPLT.US,D,20200616,000000,77.79,78.6,76.87,77.88,188752,0
+PPLT.US,D,20200617,000000,77.69,77.9999,77.18,77.48,44520,0
+PPLT.US,D,20200618,000000,76.26,76.62,75.23,76.46,144323,0
+PPLT.US,D,20200619,000000,77.25,78.39,76.3553,77.09,76186,0
+PPLT.US,D,20200622,000000,77.54,78.55,77.25,77.63,76602,0
+PPLT.US,D,20200623,000000,77.77,78.78,77.54,78.6399,151701,0
+PPLT.US,D,20200624,000000,75.83,76.85,75.6,75.76,668381,0
+PPLT.US,D,20200625,000000,75.78,75.8699,74.75,75.73,57371,0
+PPLT.US,D,20200626,000000,75.66,76.36,74.8,75.8,150425,0
+PPLT.US,D,20200629,000000,76,76.77,75.87,76.41,73458,0
+PPLT.US,D,20200630,000000,76.75,78.194,76.23,78.17,99036,0
+PPLT.US,D,20200701,000000,77.37,77.78,76.02,77.68,88218,0
+PPLT.US,D,20200702,000000,76.84,77.29,76.3,76.88,117060,0
+PPLT.US,D,20200706,000000,77.88,78.4666,76.8211,77.85,109067,0
+PPLT.US,D,20200707,000000,78.2,79.5,78.14,79.18,105141,0
+PPLT.US,D,20200708,000000,79.27,80.75,79.27,80.14,100755,0
+PPLT.US,D,20200709,000000,80.12,80.14,77.51,79.07,164840,0
+PPLT.US,D,20200710,000000,79.2,79.5,78,78.25,58981,0
+PPLT.US,D,20200713,000000,80.05,80.11,78.56,78.65,221981,0
+PPLT.US,D,20200714,000000,77.5,77.96,76.6903,77.78,147813,0
+PPLT.US,D,20200715,000000,78.11,78.4965,77.63,78.34,47011,0
+PPLT.US,D,20200716,000000,77.58,78.7,77.1901,77.52,76371,0
+PPLT.US,D,20200717,000000,78.07,79.1,78.07,78.79,72453,0
+PPLT.US,D,20200720,000000,80.19,80.32,79,80.29,217858,0
+PPLT.US,D,20200721,000000,81.89,83.66,81.575,82.97,401822,0
+PPLT.US,D,20200722,000000,84.14,87.36,83.9,87.19,388013,0
+PPLT.US,D,20200723,000000,86.07,87.92,85.2,86.62,427992,0
+PPLT.US,D,20200724,000000,87.47,87.5,86.03,86.68,162587,0
+PPLT.US,D,20200727,000000,87.42,89.225,86.9,88.4,556834,0
+PPLT.US,D,20200728,000000,88.38,89.8693,87.5001,89.6,233193,0
+PPLT.US,D,20200729,000000,88.5,88.92,86.91,88.32,382120,0
+PPLT.US,D,20200730,000000,84,85.207,82.8,84.63,446269,0
+PPLT.US,D,20200731,000000,85.48,85.8023,84.5815,85.26,237542,0
+PPLT.US,D,20200803,000000,86.55,86.68,85.77,86.29,265092,0
+PPLT.US,D,20200804,000000,86.98,88.88,86.68,88.88,208954,0
+PPLT.US,D,20200805,000000,90.24,92.53,89.7,91.65,564930,0
+PPLT.US,D,20200806,000000,92.72,94.138,91.1494,93.84,367639,0
+PPLT.US,D,20200807,000000,91.38,91.6712,89.25,90.39,532755,0
+PPLT.US,D,20200810,000000,92.91,94.8985,92.56,93.0233,482468,0
+PPLT.US,D,20200811,000000,89.78,91.26,87.7946,88,563698,0
+PPLT.US,D,20200812,000000,88.52,89.2506,87.03,87.25,208380,0
+PPLT.US,D,20200813,000000,88.8,91.3483,88.69,90.68,240934,0
+PPLT.US,D,20200814,000000,90.7,91.2,88.66,89.03,146129,0
+PPLT.US,D,20200817,000000,89.87,90.27,89.3126,90.2,203668,0
+PPLT.US,D,20200818,000000,91.02,91.5299,88.7201,91.15,320240,0
+PPLT.US,D,20200819,000000,89.48,89.7817,87.2501,87.59,217860,0
+PPLT.US,D,20200820,000000,86.25,86.89,85.4981,86.67,331094,0
+PPLT.US,D,20200821,000000,85.34,86.93,84.7,86.87,617524,0
+PPLT.US,D,20200824,000000,88,88,86.09,86.41,93920,0
+PPLT.US,D,20200825,000000,87.47,87.77,86.69,87.72,142090,0
+PPLT.US,D,20200826,000000,87.01,88.384,86.9785,88.25,194465,0
+PPLT.US,D,20200827,000000,89.25,89.25,85.71,87.02,167517,0
+PPLT.US,D,20200828,000000,87.93,88.29,87.23,87.88,194192,0
+PPLT.US,D,20200831,000000,87.63,88.38,87.35,87.89,265848,0
+PPLT.US,D,20200901,000000,90.36,90.5,88.37,88.64,294765,0
+PPLT.US,D,20200902,000000,86.38,86.52,84.55,85.65,358783,0
+PPLT.US,D,20200903,000000,85.26,85.75,83.06,83.45,258741,0
+PPLT.US,D,20200904,000000,84.86,85.23,83.739,84.8,162553,0
+PPLT.US,D,20200908,000000,84.1,85.86,83.31,84.834,142365,0
+PPLT.US,D,20200909,000000,86.2,86.8499,85.9091,86.79,82559,0
+PPLT.US,D,20200910,000000,87.67,88.32,86.6501,86.83,119477,0
+PPLT.US,D,20200911,000000,87.87,88.5479,87.01,87.1,112018,0
+PPLT.US,D,20200914,000000,89.19,90.1646,88.8709,89.75,151366,0
+PPLT.US,D,20200915,000000,90.79,91.7,89.77,91.11,165711,0
+PPLT.US,D,20200916,000000,91.62,91.88,90.51,90.92,179063,0
+PPLT.US,D,20200917,000000,87.92,88.38,86.8,88.19,214738,0
+PPLT.US,D,20200918,000000,88.07,88.22,87.18,87.18,126089,0
+PPLT.US,D,20200921,000000,85.11,85.2959,80.5,83.39,335714,0
+PPLT.US,D,20200922,000000,82.74,83.14,81,81.83,142196,0
+PPLT.US,D,20200923,000000,80.62,80.9599,78.5,78.73,273514,0
+PPLT.US,D,20200924,000000,78.5,80.3182,77.84,79.97,233161,0
+PPLT.US,D,20200925,000000,78.65,80.5084,78.65,80.07,190765,0
+PPLT.US,D,20200928,000000,81.48,83.4477,81.32,83.02,154302,0
+PPLT.US,D,20200929,000000,82.82,83.89,82.54,83.25,107770,0
+PPLT.US,D,20200930,000000,83.5,85.18,82.501,83.99,127950,0
+PPLT.US,D,20201001,000000,84.76,85.04,83.76,84.74,88668,0
+PPLT.US,D,20201002,000000,83.82,84.08,82.6,82.6,84252,0
+PPLT.US,D,20201005,000000,83.11,84.67,83.11,84.36,59130,0
+PPLT.US,D,20201006,000000,82.71,82.96,80.32,80.73,322454,0
+PPLT.US,D,20201007,000000,81.25,81.58,80.4619,81.32,69851,0
+PPLT.US,D,20201008,000000,81.62,82,80.6216,81.24,106260,0
+PPLT.US,D,20201009,000000,83.76,83.9865,83.025,83.66,196842,0
+PPLT.US,D,20201012,000000,82.98,83.41,81.7415,82.4,100343,0
+PPLT.US,D,20201013,000000,81.46,82.36,80.8,81.54,85102,0
+PPLT.US,D,20201014,000000,81.43,81.65,80.63,80.76,98537,0
+PPLT.US,D,20201015,000000,79.59,81.48,79.33,81.34,111993,0
+PPLT.US,D,20201016,000000,81.66,82.32,81.03,81.11,140986,0
+PPLT.US,D,20201019,000000,81.95,81.95,80.24,80.36,73880,0
+PPLT.US,D,20201020,000000,81.55,82.69,81.52,82.05,109221,0
+PPLT.US,D,20201021,000000,83.79,84.149,83,83.5,135714,0
+PPLT.US,D,20201022,000000,81.7,83.37,81.03,82.87,89880,0
+PPLT.US,D,20201023,000000,85.46,86.29,84.74,84.98,152560,0
+PPLT.US,D,20201026,000000,82.56,83.23,81.8245,82.3,117806,0
+PPLT.US,D,20201027,000000,82.36,83.4,81.9901,82.75,55892,0
+PPLT.US,D,20201028,000000,80.73,82.3599,80.4999,81.49,191715,0
+PPLT.US,D,20201029,000000,80.46,81.14,79.35,80.03,167552,0
+PPLT.US,D,20201030,000000,80.16,80.31,79.25,79.61,221636,0
+PPLT.US,D,20201102,000000,80.46,81.09,80.2655,80.85,102933,0
+PPLT.US,D,20201103,000000,82,82.39,80.85,81.71,168524,0
+PPLT.US,D,20201104,000000,81.85,82.575,81.26,81.69,76686,0
+PPLT.US,D,20201105,000000,84.05,85.22,83.43,84.29,161884,0
+PPLT.US,D,20201106,000000,85.26,85.26,83.34,83.64,198619,0
+PPLT.US,D,20201109,000000,81.48,81.65,79.77,81.06,275872,0
+PPLT.US,D,20201110,000000,82,83.65,81.22,82.84,92214,0
+PPLT.US,D,20201111,000000,81.56,81.64,80.6408,81.1961,81324,0
+PPLT.US,D,20201112,000000,82.01,83,82.01,82.35,154757,0
+PPLT.US,D,20201113,000000,83.75,83.886,83.12,83.63,58196,0
+PPLT.US,D,20201116,000000,85,87,84.5,86.85,188771,0
+PPLT.US,D,20201117,000000,87.17,87.7926,86.91,87.04,143119,0
+PPLT.US,D,20201118,000000,87.76,89.37,87.57,88.39,165335,0
+PPLT.US,D,20201119,000000,88.01,89.22,87.8222,89.22,165564,0
+PPLT.US,D,20201120,000000,89.98,90.27,88.88,89.11,90230,0
+PPLT.US,D,20201123,000000,88.77,89.0356,85.85,87.12,244990,0
+PPLT.US,D,20201124,000000,87.79,90.15,87.6401,89.995,179964,0
+PPLT.US,D,20201125,000000,89.7,90.84,89.434,90.7,119183,0
+PPLT.US,D,20201127,000000,89.15,90.92,88.7709,90.4705,77942,0
+PPLT.US,D,20201130,000000,91.7,91.82,90.09,90.74,224551,0
+PPLT.US,D,20201201,000000,92.7,94.13,92.59,94.08,375697,0
+PPLT.US,D,20201202,000000,94.68,95.4699,94.33,95.02,418971,0
+PPLT.US,D,20201203,000000,96.5,97.43,93.985,97.29,394103,0
+PPLT.US,D,20201204,000000,99.95,101.2823,98.15,99.91,559422,0
+PPLT.US,D,20201207,000000,96.27,98.4499,96.03,96.63,323375,0
+PPLT.US,D,20201208,000000,96.44,97.14,96,96.36,156448,0
+PPLT.US,D,20201209,000000,96.25,96.37,93.121,93.98,210585,0
+PPLT.US,D,20201210,000000,96.87,97.382,95.55,96.71,151124,0
+PPLT.US,D,20201211,000000,94.95,95.95,94,95,109935,0
+PPLT.US,D,20201214,000000,95.97,96.23,93.8201,94.705,120446,0
+PPLT.US,D,20201215,000000,96.34,97.64,96.124,97.5899,138240,0
+PPLT.US,D,20201216,000000,97.43,97.57,95.87,97.32,209976,0
+PPLT.US,D,20201217,000000,98.47,99.1844,96.6501,98.0635,227906,0
+PPLT.US,D,20201218,000000,97.5,97.8704,96.25,96.99,99583,0
+PPLT.US,D,20201221,000000,93.56,95.4799,93,95.26,311941,0
+PPLT.US,D,20201222,000000,95.72,95.72,93.4001,94.32,111323,0
+PPLT.US,D,20201223,000000,95.09,95.9,94.97,95.63,108344,0
+PPLT.US,D,20201224,000000,96,96.5,95.6665,96.26,56390,0
+PPLT.US,D,20201228,000000,97.75,98.5239,96.8001,96.96,128993,0
+PPLT.US,D,20201229,000000,98,99.5,97.592,98.96,169727,0
+PPLT.US,D,20201230,000000,99.68,101,99.5,100.73,192067,0
+PPLT.US,D,20201231,000000,100.75,101.15,100.1,100.73,118332,0
+PPLT.US,D,20210104,000000,105.25,106.18,98.285,100.1,376942,0
+PPLT.US,D,20210105,000000,101.77,104.71,101.2,104.69,264799,0
+PPLT.US,D,20210106,000000,102.61,104,101.1835,103.22,165444,0
+PPLT.US,D,20210107,000000,104.05,105.29,103.425,105.154,120585,0
+PPLT.US,D,20210108,000000,104.17,104.38,98.8,100.02,311684,0
+PPLT.US,D,20210111,000000,94.88,97.95,94.62,96.94,305593,0
+PPLT.US,D,20210112,000000,99.34,101,98,100.9,148398,0
+PPLT.US,D,20210113,000000,101.14,103.76,101.14,103.14,232603,0
+PPLT.US,D,20210114,000000,104,105.19,103.1,104.95,139892,0
+PPLT.US,D,20210115,000000,102.45,102.8,100.26,100.27,314670,0
+PPLT.US,D,20210119,000000,102.53,102.5597,100.75,101.665,168972,0
+PPLT.US,D,20210120,000000,103.35,104.65,102.62,104.08,112499,0
+PPLT.US,D,20210121,000000,106.91,107.11,104.91,105.9501,162582,0
+PPLT.US,D,20210122,000000,103.06,104.3,102.4128,103.27,117196,0
+PPLT.US,D,20210125,000000,103.88,104.47,101.2,102.89,153043,0
+PPLT.US,D,20210126,000000,102.91,103.47,102.38,103,89668,0
+PPLT.US,D,20210127,000000,100.51,101.081,99.41,99.95,168335,0
+PPLT.US,D,20210128,000000,101.85,102.8999,99.75,100.65,144846,0
+PPLT.US,D,20210129,000000,103.5,103.919,100.07,100.44,181719,0
+PPLT.US,D,20210201,000000,105,105.9495,104.25,105.37,355269,0
+PPLT.US,D,20210202,000000,104.06,104.09,101.64,102.05,214527,0
+PPLT.US,D,20210203,000000,102.67,103.5299,102.21,102.88,194302,0
+PPLT.US,D,20210204,000000,101.46,102.9611,100.68,102.81,70009,0
+PPLT.US,D,20210205,000000,105.24,105.5976,104.7,105.55,107965,0
+PPLT.US,D,20210208,000000,109.13,110.2815,108.74,108.98,346076,0
+PPLT.US,D,20210209,000000,110.06,111.62,109.1,110.83,355157,0
+PPLT.US,D,20210210,000000,115.48,116.8082,114.5001,116.4,513500,0
+PPLT.US,D,20210211,000000,116.54,118.5,115.3,116.15,385781,0
+PPLT.US,D,20210212,000000,114.53,117.95,114.17,117.51,509263,0
+PPLT.US,D,20210216,000000,119.08,122.4752,117.825,118.43,1173733,0
+PPLT.US,D,20210217,000000,116.84,118.14,115.6,117.65,425617,0
+PPLT.US,D,20210218,000000,118.54,119.49,116.401,119.2217,401598,0
+PPLT.US,D,20210219,000000,120.35,121.8,119.01,119.43,235029,0
+PPLT.US,D,20210222,000000,118.95,119.58,118.36,119.32,431530,0
+PPLT.US,D,20210223,000000,117.3,117.3,113.1435,116.22,235500,0
+PPLT.US,D,20210224,000000,116.63,118.99,115.9405,118.915,207312,0
+PPLT.US,D,20210225,000000,117.67,118.41,114.0235,114.58,274648,0
+PPLT.US,D,20210226,000000,112.42,112.6399,109.2,111.23,343199,0
+PPLT.US,D,20210301,000000,113.22,113.8319,110.8007,111.18,290296,0
+PPLT.US,D,20210302,000000,111.05,113.5312,110.75,112.94,295306,0
+PPLT.US,D,20210303,000000,111.17,111.515,109.44,110.01,205061,0
+PPLT.US,D,20210304,000000,108.46,110.46,104.621,105.6,441429,0
+PPLT.US,D,20210305,000000,105.8,106.0444,104.41,106.03,220228,0
+PPLT.US,D,20210308,000000,107.09,108.26,106.54,106.56,218642,0
+PPLT.US,D,20210309,000000,109.17,110.58,109.17,109.78,167801,0
+PPLT.US,D,20210310,000000,110.77,113.31,110.3,112.7,228457,0
+PPLT.US,D,20210311,000000,112.26,113.45,111.6,112.4,481899,0
+PPLT.US,D,20210312,000000,110.57,112.89,110.0207,112.68,250675,0
+PPLT.US,D,20210315,000000,114.08,114.32,112.56,113.61,168629,0
+PPLT.US,D,20210316,000000,114.01,114.695,113.1201,113.78,106655,0
+PPLT.US,D,20210317,000000,112.46,114.1939,111.4152,113.81,122213,0
+PPLT.US,D,20210318,000000,113.26,115.19,113.15,113.51,157189,0
+PPLT.US,D,20210319,000000,110.38,112.485,109.52,111.66,203234,0
+PPLT.US,D,20210322,000000,110.11,111.3,109.73,110.9899,92219,0
+PPLT.US,D,20210323,000000,110.81,113.5,109.04,109.08,149944,0
+PPLT.US,D,20210324,000000,109.99,110.6299,109.21,109.25,90969,0
+PPLT.US,D,20210325,000000,109,110.32,107.15,107.16,198857,0
+PPLT.US,D,20210326,000000,108.77,110.64,108.21,110.38,111948,0
+PPLT.US,D,20210329,000000,110.89,111,108.92,109.99,110357,0
+PPLT.US,D,20210330,000000,109.25,109.3003,107.7,107.86,169753,0
+PPLT.US,D,20210331,000000,109.98,111.5,109.98,111.31,150686,0
+PPLT.US,D,20210401,000000,112,113.66,111.72,113.55,201467,0
+PPLT.US,D,20210405,000000,112.77,113.93,112.6712,113.445,148780,0
+PPLT.US,D,20210406,000000,114.65,116.5,114.4268,116.23,145798,0
+PPLT.US,D,20210407,000000,116.11,116.11,114.06,115.05,155007,0
+PPLT.US,D,20210408,000000,115.58,115.58,114.01,115.31,91620,0
+PPLT.US,D,20210409,000000,112.51,113.55,112.1,112.87,89494,0
+PPLT.US,D,20210412,000000,110.61,110.7599,109.3,109.98,146567,0
+PPLT.US,D,20210413,000000,109.74,110.715,108.03,108.41,493058,0
+PPLT.US,D,20210414,000000,110.04,110.91,109.41,109.71,137527,0
+PPLT.US,D,20210415,000000,111.82,112.63,111.56,112.06,97163,0
+PPLT.US,D,20210416,000000,111.85,113.2962,111.54,112.59,65735,0
+PPLT.US,D,20210419,000000,113.3,114.33,112.24,113.25,74466,0
+PPLT.US,D,20210420,000000,111.62,112.9567,110.85,111.38,126587,0
+PPLT.US,D,20210421,000000,111.3,114.38,111.3,114.35,108795,0
+PPLT.US,D,20210422,000000,113.69,113.77,112.1375,112.785,70464,0
+PPLT.US,D,20210423,000000,115.95,116.31,114.05,115.22,145046,0
+PPLT.US,D,20210426,000000,116.25,116.55,114.94,116.55,105837,0
+PPLT.US,D,20210427,000000,116.56,117.47,114.91,115.12,100410,0
+PPLT.US,D,20210428,000000,113.31,114.755,112.885,114.36,98318,0
+PPLT.US,D,20210429,000000,112.8,113.17,109.77,112.5,154325,0
+PPLT.US,D,20210430,000000,113.82,113.88,111.9501,112.05,74563,0
+PPLT.US,D,20210503,000000,114.33,116.3899,114.33,114.99,171471,0
+PPLT.US,D,20210504,000000,116.69,118.56,113.89,115.6,208705,0
+PPLT.US,D,20210505,000000,114.62,115.1459,114.5301,114.7,24786,0
+PPLT.US,D,20210506,000000,115.3,117.61,115.3,117.6,121316,0
+PPLT.US,D,20210507,000000,116.66,118.04,116.0001,117.62,99076,0
+PPLT.US,D,20210510,000000,118.99,119.3899,116.6304,117.1701,91919,0
+PPLT.US,D,20210511,000000,114.57,116.25,114.13,116,97802,0
+PPLT.US,D,20210512,000000,115.27,116.2551,113.45,113.74,101169,0
+PPLT.US,D,20210513,000000,112.99,114.0592,112.2,113.06,130942,0
+PPLT.US,D,20210514,000000,114.79,115.092,113.87,114.89,55254,0
+PPLT.US,D,20210517,000000,114.89,116.5,114.72,116.25,83840,0
+PPLT.US,D,20210518,000000,115.18,115.18,113.65,114.4,121321,0
+PPLT.US,D,20210519,000000,112.01,113.03,110.7,111.45,212197,0
+PPLT.US,D,20210520,000000,113.05,113.05,112,112.29,140845,0
+PPLT.US,D,20210521,000000,112.5,112.6,109.0375,109.47,176696,0
+PPLT.US,D,20210524,000000,109.91,110.56,109.57,110.08,61977,0
+PPLT.US,D,20210525,000000,110.85,111.9767,110.51,111.83,87611,0
+PPLT.US,D,20210526,000000,112,112.43,111.12,111.37,102776,0
+PPLT.US,D,20210527,000000,109.7,110.544,109.3627,110.36,105588,0
+PPLT.US,D,20210528,000000,110.34,110.84,109.595,110.46,69268,0
+PPLT.US,D,20210601,000000,111.65,112.7179,111.42,111.84,165653,0
+PPLT.US,D,20210602,000000,111.56,111.63,110.2,111.44,110179,0
+PPLT.US,D,20210603,000000,108.86,108.98,107.5001,108.81,209916,0
+PPLT.US,D,20210604,000000,108.9,109.39,108.41,109.34,103657,0
+PPLT.US,D,20210607,000000,110.02,110.28,109.3501,109.91,73155,0
+PPLT.US,D,20210608,000000,109.07,109.07,108.172,108.87,62149,0
+PPLT.US,D,20210609,000000,108.97,108.97,107.51,107.73,90685,0
+PPLT.US,D,20210610,000000,106.09,107.99,105.7201,107.99,109257,0
+PPLT.US,D,20210611,000000,108.12,108.28,107.1,107.48,79836,0
+PPLT.US,D,20210614,000000,108.28,109.72,108.14,108.74,89727,0
+PPLT.US,D,20210615,000000,107.98,107.98,107.15,107.8565,71361,0
+PPLT.US,D,20210616,000000,107.11,107.51,105.7,105.85,110981,0
+PPLT.US,D,20210617,000000,102.16,102.885,98,99.65,445600,0
+PPLT.US,D,20210618,000000,99.51,99.975,97.32,97.51,248186,0
+PPLT.US,D,20210621,000000,97.8,99.2,97.08,99.2,133256,0
+PPLT.US,D,20210622,000000,99.35,100.87,99.1001,100.63,115204,0
+PPLT.US,D,20210623,000000,101.9,102.63,101.3001,101.49,117372,0
+PPLT.US,D,20210624,000000,102.3,102.74,101.63,102.29,76793,0
+PPLT.US,D,20210625,000000,103.66,103.86,102.75,103.43,72473,0
+PPLT.US,D,20210628,000000,103.17,103.67,102.1,102.35,58628,0
+PPLT.US,D,20210629,000000,100.4,100.6,99.5301,99.67,113777,0
+PPLT.US,D,20210630,000000,98.74,100.375,98.4,100.26,191945,0
+PPLT.US,D,20210701,000000,101.4,101.6379,100.24,101.5,166247,0
+PPLT.US,D,20210702,000000,102.07,102.46,100.88,102.31,142712,0
+PPLT.US,D,20210706,000000,103.93,103.93,100.73,101.87,159488,0
+PPLT.US,D,20210707,000000,101.9,102.36,100.04,101.51,52568,0
+PPLT.US,D,20210708,000000,100.66,100.72,99.65,100.47,218682,0
+PPLT.US,D,20210709,000000,101.7,102.95,101.5,102.76,46336,0
+PPLT.US,D,20210712,000000,103.52,105,102.76,104.96,209747,0
+PPLT.US,D,20210713,000000,104.12,104.6599,103.48,103.5,54325,0
+PPLT.US,D,20210714,000000,105.58,106.0447,105.0113,105.55,97151,0
+PPLT.US,D,20210715,000000,106.16,107.08,105.81,106.4,94517,0
+PPLT.US,D,20210716,000000,105.47,105.56,102.45,102.51,128104,0
+PPLT.US,D,20210719,000000,101.35,101.9899,99.51,100.02,134331,0
+PPLT.US,D,20210720,000000,99.19,100.42,98.658,99.67,132545,0
+PPLT.US,D,20210721,000000,99.9,101.08,99.9,101,105397,0
+PPLT.US,D,20210722,000000,101.22,102.28,100.3,102.01,97827,0
+PPLT.US,D,20210723,000000,100.07,100.07,97.59,99.24,149429,0
+PPLT.US,D,20210726,000000,99.69,100.46,99.4,99.905,87653,0
+PPLT.US,D,20210727,000000,99.82,99.82,97.9361,98.41,120064,0
+PPLT.US,D,20210728,000000,98.12,99.94,98.0401,99.885,78584,0
+PPLT.US,D,20210729,000000,100,100.19,99.5,99.5,110304,0
+PPLT.US,D,20210730,000000,98.18,98.8528,97.2701,98.01,187947,0
+PPLT.US,D,20210802,000000,98.95,100.08,98.41,98.44,157624,0
+PPLT.US,D,20210803,000000,98.15,98.32,97.32,98.01,105913,0
+PPLT.US,D,20210804,000000,98.2,98.64,95.36,95.54,239082,0
+PPLT.US,D,20210805,000000,95.11,95.11,94.03,94.03,157762,0
+PPLT.US,D,20210806,000000,93.02,93.0499,91.25,91.55,282986,0
+PPLT.US,D,20210809,000000,91.73,92.37,91.05,91.4,177939,0
+PPLT.US,D,20210810,000000,92.09,93.86,91.8,92.94,242272,0
+PPLT.US,D,20210811,000000,94.42,95.5973,93.97,95.55,216827,0
+PPLT.US,D,20210812,000000,95.51,95.89,94.57,95.41,90658,0
+PPLT.US,D,20210813,000000,95.93,96.46,95.62,96.01,63128,0
+PPLT.US,D,20210816,000000,95.5,95.7886,94.9,95.62,63363,0
+PPLT.US,D,20210817,000000,95.09,95.18,92.61,93.02,116875,0
+PPLT.US,D,20210818,000000,93.03,94,92.4632,93.22,80249,0
+PPLT.US,D,20210819,000000,90.82,91.565,90.35,90.84,257667,0
+PPLT.US,D,20210820,000000,91.31,93.25,91.302,92.87,110370,0
+PPLT.US,D,20210823,000000,94.8,95.11,94,94.64,98556,0
+PPLT.US,D,20210824,000000,94.39,95.13,94.22,94.35,85914,0
+PPLT.US,D,20210825,000000,93.05,93.24,92.25,93.2,94923,0
+PPLT.US,D,20210826,000000,92.4,92.4,91.21,91.29,104550,0
+PPLT.US,D,20210827,000000,92.5,94.559,92.35,94.32,85907,0
+PPLT.US,D,20210830,000000,94.37,94.63,93.315,94.19,50402,0
+PPLT.US,D,20210831,000000,93.61,95.1201,93.61,94.77,157383,0
+PPLT.US,D,20210901,000000,94.2,94.48,93.2,93.525,120765,0
+PPLT.US,D,20210902,000000,93.78,94.32,92.8414,93.36,152192,0
+PPLT.US,D,20210903,000000,93.44,96.06,93.4,95.55,135063,0
+PPLT.US,D,20210907,000000,94.63,95.21,92.8701,93.1,116137,0
+PPLT.US,D,20210908,000000,92.76,93.103,91.24,91.6,160162,0
+PPLT.US,D,20210909,000000,91.97,92.27,91.0606,91.28,75369,0
+PPLT.US,D,20210910,000000,91.26,91.5776,89.05,89.45,220699,0
+PPLT.US,D,20210913,000000,89.52,90.11,89.11,89.83,120735,0
+PPLT.US,D,20210914,000000,89.01,89.01,87.53,88.16,211354,0
+PPLT.US,D,20210915,000000,88,88.21,86.47,87.885,226516,0
+PPLT.US,D,20210916,000000,87.7,87.905,86.8613,87.45,131348,0
+PPLT.US,D,20210917,000000,88.82,89.2,87.34,87.75,187862,0
+PPLT.US,D,20210920,000000,86.29,86.44,84.5,85.27,219108,0
+PPLT.US,D,20210921,000000,87.96,89.66,87.6267,89.55,345340,0
+PPLT.US,D,20210922,000000,92.32,94.3799,92,92.8,245265,0
+PPLT.US,D,20210923,000000,92.33,93.4233,92.33,92.7,71177,0
+PPLT.US,D,20210924,000000,90.49,91.73,90.2348,91.34,89733,0
+PPLT.US,D,20210927,000000,91.36,92.27,91.3,91.51,61091,0
+PPLT.US,D,20210928,000000,91.94,92.008,89.88,90.1,85875,0
+PPLT.US,D,20210929,000000,89.32,89.32,88.3,88.93,104794,0
+PPLT.US,D,20210930,000000,89.9,90.565,89.425,90.2,86812,0
+PPLT.US,D,20211001,000000,90.82,91.4,90.41,90.9949,51379,0
+PPLT.US,D,20211004,000000,88.97,90.3,88.61,90.12,82107,0
+PPLT.US,D,20211005,000000,88.74,89.99,88.7309,89.89,104812,0
+PPLT.US,D,20211006,000000,90.15,92.5,90.15,92.47,144432,0
+PPLT.US,D,20211007,000000,91.69,93.24,91.651,91.71,84365,0
+PPLT.US,D,20211008,000000,96.7,97.02,94.83,95.66,131720,0
+PPLT.US,D,20211011,000000,96,96.27,93.86,94.01,65051,0
+PPLT.US,D,20211012,000000,94.52,95.23,94.07,94.31,48565,0
+PPLT.US,D,20211013,000000,94.62,96.5,94.62,95.3,103140,0
+PPLT.US,D,20211014,000000,96.71,99.2,96.54,99.09,118690,0
+PPLT.US,D,20211015,000000,98.4,98.91,97.9838,98.62,150330,0
+PPLT.US,D,20211018,000000,97.45,97.79,96.55,96.71,116856,0
+PPLT.US,D,20211019,000000,97.63,97.8599,96.8748,97.13,59666,0
+PPLT.US,D,20211020,000000,97.17,98.41,97.05,98.1,92509,0
+PPLT.US,D,20211021,000000,97.74,98.26,97.4,98.26,107220,0
+PPLT.US,D,20211022,000000,99.03,100.45,96.91,97.1,197524,0
+PPLT.US,D,20211025,000000,97.9,99.1384,97.7201,98.73,109117,0
+PPLT.US,D,20211026,000000,97.64,97.64,94.67,95.77,178479,0
+PPLT.US,D,20211027,000000,95.01,95.5579,93.88,93.97,161521,0
+PPLT.US,D,20211028,000000,95.83,96.37,94.71,95.08,52772,0
+PPLT.US,D,20211029,000000,94.1,95.23,93.76,94.71,56113,0
+PPLT.US,D,20211101,000000,98.05,99.5,97.68,99.35,107755,0
+PPLT.US,D,20211102,000000,98.2,98.45,96.61,96.64,80255,0
+PPLT.US,D,20211103,000000,96.24,96.6764,95.17,96.07,88636,0
+PPLT.US,D,20211104,000000,97.3,97.65,95.7,95.93,95101,0
+PPLT.US,D,20211105,000000,97.04,97.04,95.8024,96.83,34754,0
+PPLT.US,D,20211108,000000,98.8,99.22,98.3851,98.84,100719,0
+PPLT.US,D,20211109,000000,98.8,99.35,97.46,98.9,93256,0
+PPLT.US,D,20211110,000000,101.29,101.9099,99.36,99.7,172830,0
+PPLT.US,D,20211111,000000,101.59,101.88,100.98,101.48,81868,0
+PPLT.US,D,20211112,000000,100.24,101.33,100.13,100.96,63741,0
+PPLT.US,D,20211115,000000,101.15,102.27,101.022,101.54,100146,0
+PPLT.US,D,20211116,000000,100.77,101.0771,99,99,114196,0
+PPLT.US,D,20211117,000000,99.29,99.8,98.421,98.96,78934,0
+PPLT.US,D,20211118,000000,99.42,99.57,97.1889,97.8,102935,0
+PPLT.US,D,20211119,000000,97.01,97.585,96.08,96.08,68486,0
+PPLT.US,D,20211122,000000,95.81,96.515,94.5,94.71,124284,0
+PPLT.US,D,20211123,000000,91.48,91.48,89.33,90.58,325117,0
+PPLT.US,D,20211124,000000,91.01,91.5999,90.28,91.5,97077,0
+PPLT.US,D,20211126,000000,91.5,91.58,88.5,89.08,172551,0
+PPLT.US,D,20211129,000000,90.6,90.9092,89.71,89.72,84581,0
+PPLT.US,D,20211130,000000,88.3,89.64,86.56,87.1,170871,0
+PPLT.US,D,20211201,000000,88.13,89.23,86.6,86.6,130422,0
+PPLT.US,D,20211202,000000,87.66,87.77,86.8,87.59,86312,0
+PPLT.US,D,20211203,000000,87.98,88.12,86.2901,87.09,128747,0
+PPLT.US,D,20211206,000000,86.74,87.8599,86.2,87.66,118233,0
+PPLT.US,D,20211207,000000,88.85,89.4,88.5,88.65,85033,0
+PPLT.US,D,20211208,000000,88.64,89.64,88.63,89.47,49895,0
+PPLT.US,D,20211209,000000,88.72,88.72,87.01,87.2,103250,0
+PPLT.US,D,20211210,000000,87.77,87.89,86.73,87.75,177337,0
+PPLT.US,D,20211213,000000,86.81,87.275,86.26,86.57,180985,0
+PPLT.US,D,20211214,000000,85.11,86.415,85,85.74,160363,0
+PPLT.US,D,20211215,000000,84.8,85.8599,83.2001,85.71,293304,0
+PPLT.US,D,20211216,000000,86.7,87.3198,86.45,87.2,195315,0
+PPLT.US,D,20211217,000000,87.25,87.8499,86.72,86.97,130422,0
+PPLT.US,D,20211220,000000,86.03,86.91,85.42,86.79,138922,0
+PPLT.US,D,20211221,000000,87,87.268,86.4501,87.09,101072,0
+PPLT.US,D,20211222,000000,88.13,90.63,88.07,90.21,200210,0
+PPLT.US,D,20211223,000000,90.21,90.8999,89.78,90.71,102551,0
+PPLT.US,D,20211227,000000,89.06,90.5553,89.06,90.31,124091,0
+PPLT.US,D,20211228,000000,91.15,92.17,90.61,90.61,76639,0
+PPLT.US,D,20211229,000000,89.46,90.346,89.45,90.16,88826,0
+PPLT.US,D,20211230,000000,89.56,90.6599,89.5,89.59,125969,0
+PPLT.US,D,20211231,000000,89.06,90.12,88.55,89.9,93916,0
+PPLT.US,D,20220103,000000,86.79,89.34,86.51,89.13,130477,0
+PPLT.US,D,20220104,000000,90.99,91.77,90.52,90.81,88412,0
+PPLT.US,D,20220105,000000,91.72,93.56,91.22,91.5,195399,0
+PPLT.US,D,20220106,000000,89.85,90.3,88.86,89.73,88348,0
+PPLT.US,D,20220107,000000,89.63,89.7763,88.57,89.22,104689,0
+PPLT.US,D,20220110,000000,86.76,87.98,86.23,87.98,120760,0
+PPLT.US,D,20220111,000000,87.89,91.09,87.7,90.9,113371,0
+PPLT.US,D,20220112,000000,91.45,91.99,90.91,90.95,155056,0
+PPLT.US,D,20220113,000000,90.95,91.163,89.98,90.27,40019,0
+PPLT.US,D,20220114,000000,91.18,91.75,90.14,90.31,49159,0
+PPLT.US,D,20220118,000000,90.97,92,90.7,91.53,133287,0
+PPLT.US,D,20220119,000000,94.69,96.61,94.615,95.64,218092,0
+PPLT.US,D,20220120,000000,98.3,98.469,96.92,96.98,238488,0
+PPLT.US,D,20220121,000000,97.66,98.1367,95.85,95.91,157962,0
+PPLT.US,D,20220124,000000,95.34,95.73,93.65,95.7,120587,0
+PPLT.US,D,20220125,000000,94.13,96.43,94.06,95.79,76346,0
+PPLT.US,D,20220126,000000,97.31,99.05,95.88,96.13,210427,0
+PPLT.US,D,20220127,000000,94.9,95.86,94.2,95.02,118280,0
+PPLT.US,D,20220128,000000,92.92,94.1,92.51,93.97,77309,0
+PPLT.US,D,20220131,000000,94.44,95.37,94.116,95.37,70312,0
+PPLT.US,D,20220201,000000,96.72,96.78,94.8801,95.62,78847,0
+PPLT.US,D,20220202,000000,96.86,97.3787,96.2976,96.37,88172,0
+PPLT.US,D,20220203,000000,95.99,96.3885,95.16,96.27,50144,0
+PPLT.US,D,20220204,000000,95.11,95.7,94.79,95.59,52696,0
+PPLT.US,D,20220207,000000,94.61,95.3229,94.3567,95.29,72901,0
+PPLT.US,D,20220208,000000,96.06,96.618,95.79,96.26,53495,0
+PPLT.US,D,20220209,000000,96.2,96.85,95.5,96.35,46706,0
+PPLT.US,D,20220210,000000,95.43,98.6099,95.42,95.8,103306,0
+PPLT.US,D,20220211,000000,94.92,96.7655,94.07,95.96,133410,0
+PPLT.US,D,20220214,000000,96.38,97.27,95.805,96.04,126609,0
+PPLT.US,D,20220215,000000,94.31,95.89,93.84,95.73,68744,0
+PPLT.US,D,20220216,000000,97.25,99.49,97.1501,99.49,145272,0
+PPLT.US,D,20220217,000000,100.4,101.8299,99.9,101.56,210506,0
+PPLT.US,D,20220218,000000,100.76,101.4,99.13,99.42,211342,0
+PPLT.US,D,20220222,000000,101.29,101.39,100.07,100.07,167767,0
+PPLT.US,D,20220223,000000,100.56,101.9399,100.56,101.87,133870,0
+PPLT.US,D,20220224,000000,102,102,96.6301,98.38,285989,0
+PPLT.US,D,20220225,000000,98.17,98.86,97.37,98.35,128804,0
+PPLT.US,D,20220228,000000,98.42,98.6599,96.28,97.2,151204,0
+PPLT.US,D,20220301,000000,98.07,98.3881,96.98,98.005,155426,0
+PPLT.US,D,20220302,000000,98.87,100.25,97.77,99.85,144958,0
+PPLT.US,D,20220303,000000,100.6,100.97,99.8701,100.61,147317,0
+PPLT.US,D,20220304,000000,101.65,104.6506,101.51,104.53,311044,0
+PPLT.US,D,20220307,000000,104.72,106.32,103.78,104.36,286159,0
+PPLT.US,D,20220308,000000,108.27,109.8461,105.41,107.64,406147,0
+PPLT.US,D,20220309,000000,101.12,102.64,99.6,100.88,448697,0
+PPLT.US,D,20220310,000000,101.2,101.84,99.17,101.03,273435,0
+PPLT.US,D,20220311,000000,99.37,100.59,99.0205,99.42,266099,0
+PPLT.US,D,20220314,000000,96.72,97.88,95.73,96.7,664840,0
+PPLT.US,D,20220315,000000,93.01,93.8,92.29,92.32,341415,0
+PPLT.US,D,20220316,000000,93.76,95.31,93.005,95.13,158818,0
+PPLT.US,D,20220317,000000,95.28,95.98,94.77,94.9799,212168,0
+PPLT.US,D,20220318,000000,96.12,96.384,95.16,95.23,136216,0
+PPLT.US,D,20220321,000000,96.25,97,96.19,96.31,169553,0
+PPLT.US,D,20220322,000000,95.04,95.49,94.402,95.23,127537,0
+PPLT.US,D,20220323,000000,95.49,95.63,94.3501,95.58,97214,0
+PPLT.US,D,20220324,000000,95.29,96.22,94.95,95.46,142253,0
+PPLT.US,D,20220325,000000,94.5,94.55,93.4,93.6,170722,0
+PPLT.US,D,20220328,000000,92.29,92.651,91.5,91.5954,174844,0
+PPLT.US,D,20220329,000000,90.01,92.01,89.61,91.83,149838,0
+PPLT.US,D,20220330,000000,92.47,93.5,92.28,92.65,190282,0
+PPLT.US,D,20220331,000000,91.21,92.8,91.2,91.76,151309,0
+PPLT.US,D,20220401,000000,92.77,93.0574,91.5001,91.9799,174221,0
+PPLT.US,D,20220404,000000,92.31,92.32,91.62,91.825,106332,0
+PPLT.US,D,20220405,000000,91.75,91.87,90.15,90.19,108723,0
+PPLT.US,D,20220406,000000,90.02,90.17,88.64,89.44,262435,0
+PPLT.US,D,20220407,000000,88.69,90.22,88.15,90.05,142949,0
+PPLT.US,D,20220408,000000,90.1,91.47,90.1,90.98,150566,0
+PPLT.US,D,20220411,000000,91.25,91.57,90.51,91,114475,0
+PPLT.US,D,20220412,000000,90.55,91.585,89.89,90,426556,0
+PPLT.US,D,20220413,000000,91.29,92.2123,90.69,92,115787,0
+PPLT.US,D,20220414,000000,91,92.47,90.64,91.86,120662,0
+PPLT.US,D,20220418,000000,94,95.1,94,94.05,133836,0
+PPLT.US,D,20220419,000000,93.86,93.8763,91.44,92.16,133657,0
+PPLT.US,D,20220420,000000,91,92.2,91,92.2,90144,0
+PPLT.US,D,20220421,000000,90.84,91.3,89.82,89.88,144618,0
+PPLT.US,D,20220422,000000,87.39,87.4803,86.4,86.4,257857,0
+PPLT.US,D,20220425,000000,85.17,85.9599,84.7002,85.6591,161008,0
+PPLT.US,D,20220426,000000,85.28,86.0269,84.85,85.78,118397,0
+PPLT.US,D,20220427,000000,85.92,86.42,85.065,85.28,107437,0
+PPLT.US,D,20220428,000000,85,85.6499,84.39,85.39,132103,0
+PPLT.US,D,20220429,000000,86.56,88.19,86.4,87.02,96865,0
+PPLT.US,D,20220502,000000,86.56,87.8294,85.3,87.02,83559,0
+PPLT.US,D,20220503,000000,89.25,90.32,89.22,89.31,118806,0
+PPLT.US,D,20220504,000000,90.34,92.68,89.73,92.34,249557,0
+PPLT.US,D,20220505,000000,92.29,92.29,89.97,91.45,195695,0
+PPLT.US,D,20220506,000000,89.72,90.6,89.13,89.36,137762,0
+PPLT.US,D,20220509,000000,88.6,89.5,88.07,88.42,151172,0
+PPLT.US,D,20220510,000000,91.5,92.45,89.66,89.82,186056,0
+PPLT.US,D,20220511,000000,91.5,93.2,91.5,92.5743,375196,0
+PPLT.US,D,20220512,000000,89.17,89.46,87.43,87.65,200841,0
+PPLT.US,D,20220513,000000,87.33,88.09,87.1,87.51,152606,0
+PPLT.US,D,20220516,000000,87.38,87.84,87.18,87.74,168788,0
+PPLT.US,D,20220517,000000,88.98,89.1099,88.24,88.61,67117,0
+PPLT.US,D,20220518,000000,87.84,88.11,86.3301,86.36,143494,0
+PPLT.US,D,20220519,000000,88.26,89.75,88.26,89.47,121693,0
+PPLT.US,D,20220520,000000,89.11,89.5,87.9,88.63,68225,0
+PPLT.US,D,20220523,000000,89.94,90.4356,88.7716,89,76485,0
+PPLT.US,D,20220524,000000,88.76,89.809,88.27,88.69,77547,0
+PPLT.US,D,20220525,000000,88.29,88.75,87.57,88.3,78017,0
+PPLT.US,D,20220526,000000,87.48,88.6,87.48,88.23,103888,0
+PPLT.US,D,20220527,000000,88.8,88.9837,88.24,88.65,48465,0
+PPLT.US,D,20220531,000000,90.48,90.8999,89.13,90,124312,0
+PPLT.US,D,20220601,000000,92.65,93.59,90.97,92.51,147254,0
+PPLT.US,D,20220602,000000,93.69,95.29,93.61,94.9,143057,0
+PPLT.US,D,20220603,000000,95.71,95.9905,93.93,94.35,222901,0
+PPLT.US,D,20220606,000000,95.69,96.2676,95.2955,95.41,84033,0
+PPLT.US,D,20220607,000000,93.48,94.46,93.25,94.2,82127,0
+PPLT.US,D,20220608,000000,93.73,94.47,93.5101,93.78,50074,0
+PPLT.US,D,20220609,000000,91.98,92.0699,90.31,90.38,77086,0
+PPLT.US,D,20220610,000000,89.21,90.99,88.92,90.76,111573,0
+PPLT.US,D,20220613,000000,88.02,88.11,86.6115,86.73,128937,0
+PPLT.US,D,20220614,000000,86.55,87.12,85.23,85.43,308959,0
+PPLT.US,D,20220615,000000,87.61,88.1,85.93,87.62,178455,0
+PPLT.US,D,20220616,000000,87.94,88.9328,87.63,88.5,96932,0
+PPLT.US,D,20220617,000000,87.31,87.39,86.514,86.77,60416,0
+PPLT.US,D,20220621,000000,86.91,88.7917,86.91,87.24,62927,0
+PPLT.US,D,20220622,000000,86.48,86.78,85.85,86.08,80686,0
+PPLT.US,D,20220623,000000,86.02,86.15,84.12,84.48,112496,0
+PPLT.US,D,20220624,000000,84.76,85.07,84.28,84.34,121338,0
+PPLT.US,D,20220627,000000,84.61,84.8197,83.29,84.54,78744,0
+PPLT.US,D,20220628,000000,85.54,85.7999,84.44,84.53,106024,0
+PPLT.US,D,20220629,000000,85.89,85.99,84.38,85.2472,64730,0
+PPLT.US,D,20220630,000000,84.19,84.39,82.91,83.1,136139,0
+PPLT.US,D,20220701,000000,81.27,82.72,80.89,82.6,121215,0
+PPLT.US,D,20220705,000000,80.2,80.96,79.49,80.83,231221,0
+PPLT.US,D,20220706,000000,80.75,80.85,78.885,80.1,143176,0
+PPLT.US,D,20220707,000000,80.84,81.82,80.84,81.26,91237,0
+PPLT.US,D,20220708,000000,82.2,83.78,81.875,82.94,117335,0
+PPLT.US,D,20220711,000000,81.31,81.5699,80.71,80.87,36130,0
+PPLT.US,D,20220712,000000,79.16,79.34,78.3,78.3,593117,0
+PPLT.US,D,20220713,000000,78,79.8727,77.95,79.22,176477,0
+PPLT.US,D,20220714,000000,77.67,78.57,76.96,78.25,190250,0
+PPLT.US,D,20220715,000000,79.05,79.05,78.3194,78.57,77096,0
+PPLT.US,D,20220718,000000,80,81.5,80,80.18,144126,0
+PPLT.US,D,20220719,000000,81.39,81.95,80.8401,81.15,68481,0
+PPLT.US,D,20220720,000000,80.8,80.8,79.589,79.7,104203,0
+PPLT.US,D,20220721,000000,80.1,81.36,79.68,81.36,88620,0
+PPLT.US,D,20220722,000000,82.02,82.58,80.73,80.96,59875,0
+PPLT.US,D,20220725,000000,81.68,81.97,80.6167,81.75,58356,0
+PPLT.US,D,20220726,000000,81.57,81.9299,80.7,80.9,69802,0
+PPLT.US,D,20220727,000000,81.7,82.76,81.515,82.71,62095,0
+PPLT.US,D,20220728,000000,82.81,82.98,81.57,82.5,43755,0
+PPLT.US,D,20220729,000000,82.54,83.47,81.45,83.02,79739,0
+PPLT.US,D,20220801,000000,84.07,84.82,83.8,84.44,153310,0
+PPLT.US,D,20220802,000000,85.23,85.35,83.21,83.48,101698,0
+PPLT.US,D,20220803,000000,83.7,83.77,82.701,83.57,31915,0
+PPLT.US,D,20220804,000000,84.72,86.6,84.67,86.4,82396,0
+PPLT.US,D,20220805,000000,85.8,87.01,85.8,86.65,58315,0
+PPLT.US,D,20220808,000000,86.94,88.3,86.94,87.35,83458,0
+PPLT.US,D,20220809,000000,87.5,87.7418,86.525,86.72,31674,0
+PPLT.US,D,20220810,000000,86.94,88.12,86.62,87.41,54531,0
+PPLT.US,D,20220811,000000,89.4,90.49,88.72,88.8,117877,0
+PPLT.US,D,20220812,000000,88.6,89.4188,88.29,89.29,37229,0
+PPLT.US,D,20220815,000000,87.18,87.2,85.7,86.72,74736,0
+PPLT.US,D,20220816,000000,86.43,87.59,86.37,86.96,36220,0
+PPLT.US,D,20220817,000000,86.2,86.67,85.28,85.86,50870,0
+PPLT.US,D,20220818,000000,85.59,85.59,84.65,84.65,48046,0
+PPLT.US,D,20220819,000000,83.94,83.94,82.5401,83.06,87787,0
+PPLT.US,D,20220822,000000,81.39,81.6499,80.7,81.15,123471,0
+PPLT.US,D,20220823,000000,80.65,82.685,80.54,82.02,76940,0
+PPLT.US,D,20220824,000000,81.13,81.719,80.53,81.71,71516,0
+PPLT.US,D,20220825,000000,82.03,82.195,81.6,82.07,61337,0
+PPLT.US,D,20220826,000000,81.77,82.15,80,80.13,104983,0
+PPLT.US,D,20220829,000000,80.2,81,80.1,80.4,52584,0
+PPLT.US,D,20220830,000000,79.81,79.81,78.54,78.69,104247,0
+PPLT.US,D,20220831,000000,78.55,79.0999,78.24,78.26,79313,0
+PPLT.US,D,20220901,000000,77.44,77.44,76.09,76.76,137509,0
+PPLT.US,D,20220902,000000,78.39,78.58,77.47,77.65,145674,0
+PPLT.US,D,20220906,000000,79.6,79.95,78.71,79.2,62655,0
+PPLT.US,D,20220907,000000,79.23,80.58,79.21,80.56,66634,0
+PPLT.US,D,20220908,000000,80.97,82.1299,80.9301,81.79,112242,0
+PPLT.US,D,20220909,000000,81.25,82.1173,81.22,81.68,56290,0
+PPLT.US,D,20220912,000000,83.45,84.2711,83.2,84.12,117294,0
+PPLT.US,D,20220913,000000,83.53,84,81.52,81.69,128209,0
+PPLT.US,D,20220914,000000,83.6,84.81,83.6,84.1,69337,0
+PPLT.US,D,20220915,000000,84.7,85.5,83.761,84.0822,107965,0
+PPLT.US,D,20220916,000000,82.82,84.37,82.5,84.31,68927,0
+PPLT.US,D,20220919,000000,83.9,85.6,83.9,85.37,48823,0
+PPLT.US,D,20220920,000000,85.42,85.78,84.96,85.52,109525,0
+PPLT.US,D,20220921,000000,85.59,85.59,84.05,84.41,137114,0
+PPLT.US,D,20220922,000000,84.48,84.75,83.43,83.62,73965,0
+PPLT.US,D,20220923,000000,80.76,80.76,79.5,79.53,128254,0
+PPLT.US,D,20220926,000000,80.11,80.4,79,79.13,99569,0
+PPLT.US,D,20220927,000000,79.51,80.179,78.618,78.72,124998,0
+PPLT.US,D,20220928,000000,79,80.79,78.945,80.72,186053,0
+PPLT.US,D,20220929,000000,80.9,81.15,79.6901,80.42,65710,0
+PPLT.US,D,20220930,000000,79.91,80.95,79.91,79.91,83762,0
+PPLT.US,D,20221003,000000,82.47,83.969,82,83.85,153854,0
+PPLT.US,D,20221004,000000,85.79,87.11,85.5,86.62,95196,0
+PPLT.US,D,20221005,000000,85.06,85.61,83.6,85.1,66532,0
+PPLT.US,D,20221006,000000,85.46,86.13,85,85.96,112372,0
+PPLT.US,D,20221007,000000,86.62,86.62,84.25,84.58,57035,0
+PPLT.US,D,20221010,000000,84.41,84.41,82.9,83.4,48752,0
+PPLT.US,D,20221011,000000,82.67,83.8499,82.1401,82.79,870650,0
+PPLT.US,D,20221012,000000,82.26,82.62,81.57,81.95,103578,0
+PPLT.US,D,20221013,000000,80.38,84.04,80.33,83.85,108618,0
+PPLT.US,D,20221014,000000,84.22,84.32,83,83.71,68945,0
+PPLT.US,D,20221017,000000,84.68,85.5676,84.4,84.6978,30151,0
+PPLT.US,D,20221018,000000,85.24,85.67,83.84,84.36,42148,0
+PPLT.US,D,20221019,000000,82.86,83.19,81.98,82.06,31404,0
+PPLT.US,D,20221020,000000,83.11,85.3,83.11,85.21,83905,0
+PPLT.US,D,20221021,000000,83.87,86.8,83.87,86.53,55984,0
+PPLT.US,D,20221024,000000,86.15,86.29,85.241,85.82,35020,0
+PPLT.US,D,20221025,000000,84.92,85.72,84.76,85.34,47350,0
+PPLT.US,D,20221026,000000,86.83,88.84,86.83,88.31,154287,0
+PPLT.US,D,20221027,000000,88.43,89.5,87.91,89.06,74623,0
+PPLT.US,D,20221028,000000,87.61,88.39,87.15,87.71,93656,0
+PPLT.US,D,20221031,000000,85.89,86.94,85.59,85.9,45337,0
+PPLT.US,D,20221101,000000,88.25,88.54,87.13,87.53,51234,0
+PPLT.US,D,20221102,000000,88.39,88.72,86.46,86.55,68431,0
+PPLT.US,D,20221103,000000,85.32,86.14,85.06,85.4,76654,0
+PPLT.US,D,20221104,000000,87.74,89.39,87.4,89.28,96363,0
+PPLT.US,D,20221107,000000,89.64,91.5194,89.64,91.13,108996,0
+PPLT.US,D,20221108,000000,91.49,93.18,91.1999,92.62,75521,0
+PPLT.US,D,20221109,000000,91.76,92.54,90.905,91.37,46418,0
+PPLT.US,D,20221110,000000,95.06,96.71,95.06,96.28,262447,0
+PPLT.US,D,20221111,000000,96.11,96.13,94.76,95.49,121852,0
+PPLT.US,D,20221114,000000,93.49,95.02,93.49,94.47,61818,0
+PPLT.US,D,20221115,000000,95.25,95.3,93.38,94.07,66739,0
+PPLT.US,D,20221116,000000,94.02,94.35,92.8526,93.15,99967,0
+PPLT.US,D,20221117,000000,91.5,91.95,90.6007,91.06,81958,0
+PPLT.US,D,20221118,000000,91.3,91.61,90.3466,90.95,137398,0
+PPLT.US,D,20221121,000000,91.05,91.44,90.2,91.44,38443,0
+PPLT.US,D,20221122,000000,92.25,92.8541,91.71,92.33,90350,0
+PPLT.US,D,20221123,000000,91.09,92.85,90.8,92.77,134318,0
+PPLT.US,D,20221125,000000,91.24,91.81,90.76,91.09,45656,0
+PPLT.US,D,20221128,000000,92.53,92.53,91.2501,91.67,75081,0
+PPLT.US,D,20221129,000000,91.68,93.625,91.17,92.95,67123,0
+PPLT.US,D,20221130,000000,95.95,96.51,94.87,95.83,125767,0
+PPLT.US,D,20221201,000000,96.69,97.5,96.02,96.56,140939,0
+PPLT.US,D,20221202,000000,93.4,94.79,93.4,94.34,102263,0
+PPLT.US,D,20221205,000000,93.59,93.9747,92.519,92.56,118686,0
+PPLT.US,D,20221206,000000,92.5,92.955,91.31,91.87,65624,0
+PPLT.US,D,20221207,000000,93,94.34,92.41,93.18,79781,0
+PPLT.US,D,20221208,000000,93.41,93.92,92.94,92.94,54770,0
+PPLT.US,D,20221209,000000,92.93,95.4,92.93,94.82,78614,0
+PPLT.US,D,20221212,000000,93.44,93.44,92.31,92.98,87343,0
+PPLT.US,D,20221213,000000,96.03,96.7484,95.2215,96.05,168499,0
+PPLT.US,D,20221214,000000,95.2,96.03,94.51,95.28,62031,0
+PPLT.US,D,20221215,000000,93.66,94.3499,93.01,93.51,103084,0
+PPLT.US,D,20221216,000000,92.71,93.545,91.93,92.13,107936,0
+PPLT.US,D,20221219,000000,92.11,92.5039,90.64,90.76,62021,0
+PPLT.US,D,20221220,000000,92.13,94.08,92.04,93.48,100926,0
+PPLT.US,D,20221221,000000,92.55,93.5,92.3712,92.75,63231,0
+PPLT.US,D,20221222,000000,91.19,92.14,90.1,90.74,148728,0
+PPLT.US,D,20221223,000000,94.208,95.22,93.51,94.83,277864,0
+PPLT.US,D,20221227,000000,92.82,95.15,92.8101,95.05,109598,0
+PPLT.US,D,20221228,000000,94.88,95.01,93.33,93.56,46071,0
+PPLT.US,D,20221229,000000,95.86,98.279,95.78,98.1,200761,0
+PPLT.US,D,20221230,000000,98.54,99.37,97.9,99.28,122635,0
+PPLT.US,D,20230103,000000,99.67,100.96,99.601,100.56,210057,0
+PPLT.US,D,20230104,000000,100.48,100.9073,99.0701,100.05,141867,0
+PPLT.US,D,20230105,000000,98.71,98.765,97.9047,98.26,89339,0
+PPLT.US,D,20230106,000000,99.17,101.36,98.9,101.09,131166,0
+PPLT.US,D,20230109,000000,101.17,101.4799,99.592,100.05,84314,0
+PPLT.US,D,20230110,000000,100.31,100.67,99.1746,100.05,45788,0
+PPLT.US,D,20230111,000000,101.83,101.88,98.68,98.9,263913,0
+PPLT.US,D,20230112,000000,99.39,99.5923,97.61,98.83,229530,0
+PPLT.US,D,20230113,000000,98.08,99.09,98.0336,99.01,176385,0
+PPLT.US,D,20230117,000000,97.9,98.1704,96.21,96.56,405977,0
+PPLT.US,D,20230118,000000,99.22,99.67,95.72,96.21,212041,0
+PPLT.US,D,20230119,000000,94.64,96.47,93.6276,96,414804,0
+PPLT.US,D,20230120,000000,95.46,97.47,95.0441,96.32,209586,0
+PPLT.US,D,20230123,000000,95.62,97.098,95.31,96.95,151076,0
+PPLT.US,D,20230124,000000,96.85,97.9999,96.44,97.88,134959,0
+PPLT.US,D,20230125,000000,96.28,96.8916,95.56,96.39,127874,0
+PPLT.US,D,20230126,000000,95.6,95.6,94.15,94.47,229789,0
+PPLT.US,D,20230127,000000,93.57,94.1,92.59,93.85,361779,0
+PPLT.US,D,20230130,000000,93.8,94.1,93.32,93.41,134311,0
+PPLT.US,D,20230131,000000,92.66,94.5,92.33,93.7,195717,0
+PPLT.US,D,20230201,000000,93.52,93.69,91.77,93.26,303917,0
+PPLT.US,D,20230202,000000,95.46,95.68,93.57,94.65,211191,0
+PPLT.US,D,20230203,000000,92.18,92.6,90.11,90.45,328521,0
+PPLT.US,D,20230206,000000,90.58,90.8599,89.58,89.92,195093,0
+PPLT.US,D,20230207,000000,89.15,91.014,89.1101,90.15,98530,0
+PPLT.US,D,20230208,000000,90.96,91.2,89.62,89.74,326265,0
+PPLT.US,D,20230209,000000,89.8,90.12,88.28,88.31,165006,0
+PPLT.US,D,20230210,000000,89.37,89.37,87.34,87.62,138359,0
+PPLT.US,D,20230213,000000,86.99,88.5699,86.81,88.29,225565,0
+PPLT.US,D,20230214,000000,87.04,88.64,86.06,86.35,279612,0
+PPLT.US,D,20230215,000000,85.6,86.07,84.84,84.97,225644,0
+PPLT.US,D,20230216,000000,84.55,86.41,84.25,85.38,78807,0
+PPLT.US,D,20230217,000000,84.57,85.5264,84.41,85.12,48293,0
+PPLT.US,D,20230221,000000,86.0452,87.8399,86.0452,87.44,153753,0
+PPLT.US,D,20230222,000000,88.57,89.0269,87.48,87.84,58658,0
+PPLT.US,D,20230223,000000,88.49,88.8505,87.09,87.83,90860,0
+PPLT.US,D,20230224,000000,85.23,85.4299,84.15,84.34,135807,0
+PPLT.US,D,20230227,000000,87.63,87.7399,86.65,86.98,72514,0
+PPLT.US,D,20230228,000000,87.41,88.94,87.05,88.17,84883,0
+PPLT.US,D,20230301,000000,88.83,89.8,88.14,88.63,170688,0
+PPLT.US,D,20230302,000000,88.28,89.24,88.135,89.09,79077,0
+PPLT.US,D,20230303,000000,89.72,90.9031,89.1003,90.34,138763,0
+PPLT.US,D,20230306,000000,89.83,90.39,89.51,90.19,55065,0
+PPLT.US,D,20230307,000000,88.46,88.46,86.1001,86.16,98947,0
+PPLT.US,D,20230308,000000,86.73,87.88,86.7,86.77,30677,0
+PPLT.US,D,20230309,000000,87.838,88.58,87.08,87.59,39779,0
+PPLT.US,D,20230310,000000,87.74,90.0194,87.64,88.8,81317,0
+PPLT.US,D,20230313,000000,91.54,92.94,91.18,92.69,213117,0
+PPLT.US,D,20230314,000000,91.11,91.7,90.26,91.12,88480,0
+PPLT.US,D,20230315,000000,88.51,89.8299,88.13,88.66,96411,0
+PPLT.US,D,20230316,000000,89.59,90.38,88.99,90.28,44178,0
+PPLT.US,D,20230317,000000,90.95,91.02,89.01,90.09,57552,0
+PPLT.US,D,20230320,000000,91.11,91.7899,90.22,91.38,47080,0
+PPLT.US,D,20230321,000000,91.31,91.68,89.14,89.95,53352,0
+PPLT.US,D,20230322,000000,91.55,91.88,90.37,91.29,87408,0
+PPLT.US,D,20230323,000000,91.01,91.79,90.72,91.4,28922,0
+PPLT.US,D,20230324,000000,90.52,90.87,89.69,90.51,164882,0
+PPLT.US,D,20230327,000000,90.5,90.61,89.8746,90.34,44109,0
+PPLT.US,D,20230328,000000,89.02,89.7299,89,89.36,107727,0
+PPLT.US,D,20230329,000000,89,89.85,88.5,89.59,47941,0
+PPLT.US,D,20230330,000000,90.49,91.45,90.41,91.2,68943,0
+PPLT.US,D,20230331,000000,91.19,92.1,91.07,91.94,96796,0
+PPLT.US,D,20230403,000000,91.06,92.59,90.77,91.78,78741,0
+PPLT.US,D,20230404,000000,93.13,94.88,92.1917,94.75,126470,0
+PPLT.US,D,20230405,000000,94.16,94.4293,92.16,92.695,62461,0
+PPLT.US,D,20230406,000000,93.09,94,92.39,93.37,53048,0
+PPLT.US,D,20230410,000000,92.05,92.69,91.4,92.69,115306,0
+PPLT.US,D,20230411,000000,92.5,93.1924,92.24,92.64,61981,0
+PPLT.US,D,20230412,000000,94.55,94.74,93.21,94.105,64789,0
+PPLT.US,D,20230413,000000,95.58,97.7,95.5246,97.06,106591,0
+PPLT.US,D,20230414,000000,96.65,97.32,95.6201,96.52,67109,0
+PPLT.US,D,20230417,000000,97.24,97.5,96.53,96.99,126635,0
+PPLT.US,D,20230418,000000,98.7484,100.6499,98.49,100.11,197004,0
+PPLT.US,D,20230419,000000,99.89,101.35,99,100.99,158940,0
+PPLT.US,D,20230420,000000,100.99,101.47,100.5701,100.99,83831,0
+PPLT.US,D,20230421,000000,103.95,104.6727,102.9024,103.91,194263,0
+PPLT.US,D,20230424,000000,100.7,101.3499,100.0755,100.89,112300,0
+PPLT.US,D,20230425,000000,100.12,101.1799,99.01,100.94,86810,0
+PPLT.US,D,20230426,000000,101.43,101.7571,100.35,100.68,45228,0
+PPLT.US,D,20230427,000000,99.88,100.5,99.17,100,53733,0
+PPLT.US,D,20230428,000000,98.91,99.84,98.32,99.41,52082,0
+PPLT.US,D,20230501,000000,100.25,100.46,97.2901,97.61,230116,0
+PPLT.US,D,20230502,000000,97,98.88,96.5739,98.53,197132,0
+PPLT.US,D,20230503,000000,97.8,98.36,96.81,97.04,112404,0
+PPLT.US,D,20230504,000000,97.13,97.64,95.95,97.02,134377,0
+PPLT.US,D,20230505,000000,96.55,98.222,96.55,97.94,113442,0
+PPLT.US,D,20230508,000000,99.97,100.3299,98.9701,99.1,112029,0
+PPLT.US,D,20230509,000000,100.43,102.4,100.14,102.11,111607,0
+PPLT.US,D,20230510,000000,102.68,103.18,101.66,103.18,114001,0
+PPLT.US,D,20230511,000000,102.65,102.68,100.4801,101.1,93051,0
+PPLT.US,D,20230512,000000,99.46,100.06,97.75,97.85,198321,0
+PPLT.US,D,20230515,000000,98.13,99.3,97.955,98.65,112290,0
+PPLT.US,D,20230516,000000,98.65,99.77,98.04,98.42,68666,0
+PPLT.US,D,20230517,000000,99.8,99.99,98.73,99.61,74219,0
+PPLT.US,D,20230518,000000,98.75,98.785,97.2306,97.71,97607,0
+PPLT.US,D,20230519,000000,98.9,99.2899,97.64,98.71,45597,0
+PPLT.US,D,20230522,000000,99.25,99.98,98.6171,98.9144,72814,0
+PPLT.US,D,20230523,000000,98.04,98.41,97.31,97.5,53556,0
+PPLT.US,D,20230524,000000,96.51,96.8841,94.6161,95.11,181197,0
+PPLT.US,D,20230525,000000,94.63,95.4531,94.45,94.69,123998,0
+PPLT.US,D,20230526,000000,94.79,95.66,94.45,94.45,83380,0
+PPLT.US,D,20230530,000000,94.81,94.86,93.68,94.3,82515,0
+PPLT.US,D,20230531,000000,93.2,93.564,92.14,92.21,113295,0
+PPLT.US,D,20230601,000000,92.33,93.52,92.33,93,97017,0
+PPLT.US,D,20230602,000000,93.7,93.73,92.3,92.67,49568,0
+PPLT.US,D,20230605,000000,94.13,95.75,94.13,95.05,169144,0
+PPLT.US,D,20230606,000000,95.05,95.6699,94.69,95.5,38145,0
+PPLT.US,D,20230607,000000,95.59,96.69,94.18,94.3,114905,0
+PPLT.US,D,20230608,000000,93.99,94.389,93.39,93.5,60107,0
+PPLT.US,D,20230609,000000,93.05,93.6899,92.55,93.34,56826,0
+PPLT.US,D,20230612,000000,92,92.32,91.29,91.62,144247,0
+PPLT.US,D,20230613,000000,91.5,91.9357,90.18,90.59,216042,0
+PPLT.US,D,20230614,000000,90.51,90.7123,89.6602,90.15,165073,0
+PPLT.US,D,20230615,000000,90.5,91.7,90.5,91.26,149982,0
+PPLT.US,D,20230616,000000,91.21,91.32,90.325,90.85,79792,0
+PPLT.US,D,20230620,000000,89.15,89.4811,88.27,88.9,170240,0
+PPLT.US,D,20230621,000000,88.02,88.324,87.302,87.49,145594,0
+PPLT.US,D,20230622,000000,86.63,86.8169,85.33,85.33,164282,0
+PPLT.US,D,20230623,000000,85.6,85.71,84.85,84.89,96256,0
+PPLT.US,D,20230626,000000,85.71,86.35,85.46,85.64,89959,0
+PPLT.US,D,20230627,000000,85.53,85.88,84.84,85.52,101034,0
+PPLT.US,D,20230628,000000,84.1,84.95,83.51,84.46,109938,0
+PPLT.US,D,20230629,000000,82.65,83.394,82.445,82.94,147966,0
+PPLT.US,D,20230630,000000,82.97,84.29,82.57,83.65,82501,0
+PPLT.US,D,20230703,000000,84.12,84.7311,84.12,84.28,94515,0
+PPLT.US,D,20230705,000000,84.8,85.1554,84.1001,84.98,167300,0
+PPLT.US,D,20230706,000000,83.73,83.99,82.85,83.85,105660,0
+PPLT.US,D,20230707,000000,83.97,84.79,83.97,84.4,140101,0
+PPLT.US,D,20230710,000000,84.38,86.215,84.38,86.01,77571,0
+PPLT.US,D,20230711,000000,85.64,86.025,85.44,85.78,43482,0
+PPLT.US,D,20230712,000000,87.41,88.37,87.41,87.91,108842,0
+PPLT.US,D,20230713,000000,89.36,90.27,89.2006,89.95,114699,0
+PPLT.US,D,20230714,000000,90,90.23,89.18,89.77,60754,0
+PPLT.US,D,20230717,000000,89.33,90.7449,88.92,90.45,62591,0
+PPLT.US,D,20230718,000000,90.82,91.75,90.592,90.85,163194,0
+PPLT.US,D,20230719,000000,90.59,91.025,89.5722,90.02,89547,0
+PPLT.US,D,20230720,000000,89.46,89.84,88.04,88.39,80289,0
+PPLT.US,D,20230721,000000,88.4,89.08,88.03,88.92,99674,0
+PPLT.US,D,20230724,000000,88.69,89.03,88.25,88.5,112077,0
+PPLT.US,D,20230725,000000,89.3,89.69,88.79,89.55,73963,0
+PPLT.US,D,20230726,000000,88.45,89.6,88.4,89.3,60391,0
+PPLT.US,D,20230727,000000,87.44,87.44,86.2011,86.43,100518,0
+PPLT.US,D,20230728,000000,86.19,86.9771,85.935,86.5,99066,0
+PPLT.US,D,20230731,000000,87.55,88.6966,87.43,87.89,62892,0
+PPLT.US,D,20230801,000000,85.62,86.29,85.35,86.06,92075,0
+PPLT.US,D,20230802,000000,85.88,86.31,85.0218,85.3,88475,0
+PPLT.US,D,20230803,000000,85,85.2264,84.41,84.45,61669,0
+PPLT.US,D,20230804,000000,84.49,85.4688,84.49,85.16,47243,0
+PPLT.US,D,20230807,000000,85.16,85.32,84.575,85.28,42150,0
+PPLT.US,D,20230808,000000,83.27,83.5115,82.9,83.51,76724,0
+PPLT.US,D,20230809,000000,82.49,83,82.201,82.45,179038,0
+PPLT.US,D,20230810,000000,83.11,84.4167,82.97,84.13,50572,0
+PPLT.US,D,20230811,000000,84.17,84.67,83.7471,84.45,54531,0
+PPLT.US,D,20230814,000000,82.88,83.69,82.5107,83.54,66208,0
+PPLT.US,D,20230815,000000,82.45,82.7,81.99,82.36,69439,0
+PPLT.US,D,20230816,000000,82.19,82.85,81.81,81.81,71148,0
+PPLT.US,D,20230817,000000,83.29,83.4504,82.31,82.62,36207,0
+PPLT.US,D,20230818,000000,83.61,84.4,83.4859,84.18,75223,0
+PPLT.US,D,20230821,000000,84.03,84.3742,83.545,84.17,29556,0
+PPLT.US,D,20230822,000000,85.11,85.24,84.4729,84.99,40432,0
+PPLT.US,D,20230823,000000,85.96,86.55,85.82,85.82,71962,0
+PPLT.US,D,20230824,000000,86.33,86.98,86.04,86.4,52530,0
+PPLT.US,D,20230825,000000,87.16,87.585,86.045,87.21,58206,0
+PPLT.US,D,20230828,000000,87.98,89.44,87.9492,89.34,214839,0
+PPLT.US,D,20230829,000000,89.77,90.6636,89.5,90.38,105615,0
+PPLT.US,D,20230830,000000,89.97,90.35,89.64,90.18,55585,0
+PPLT.US,D,20230831,000000,90.2,90.43,89.1301,89.55,55865,0
+PPLT.US,D,20230901,000000,90.09,90.44,88.61,88.68,55603,0
+PPLT.US,D,20230905,000000,86.94,87.09,85.61,85.68,130184,0
+PPLT.US,D,20230906,000000,84.29,84.79,83.66,84.37,117188,0
+PPLT.US,D,20230907,000000,83.61,84.0013,83.365,83.77,61259,0
+PPLT.US,D,20230908,000000,83.05,83.35,82.35,82.62,150611,0
+PPLT.US,D,20230911,000000,83.7,83.7635,83,83.23,63456,0
+PPLT.US,D,20230912,000000,83.34,84.3299,83.34,84.05,82220,0
+PPLT.US,D,20230913,000000,83.15,83.5837,83.045,83.32,47905,0
+PPLT.US,D,20230914,000000,83.52,84.23,83.2438,83.83,60736,0
+PPLT.US,D,20230915,000000,85.54,85.88,85.24,85.64,110405,0
+PPLT.US,D,20230918,000000,86.52,86.52,85.57,86.14,42627,0
+PPLT.US,D,20230919,000000,87.35,87.68,86.89,86.96,61964,0
+PPLT.US,D,20230920,000000,86.7,87.1,85.5823,85.79,47089,0
+PPLT.US,D,20230921,000000,84.95,85.33,84.6,84.88,86277,0
+PPLT.US,D,20230922,000000,86.39,86.45,85.5,85.58,59253,0
+PPLT.US,D,20230925,000000,84.53,84.7896,84.07,84.17,28050,0
+PPLT.US,D,20230926,000000,83.24,83.9299,83.07,83.46,43472,0
+PPLT.US,D,20230927,000000,83,83.14,81.6,82.11,186504,0
+PPLT.US,D,20230928,000000,82.55,83.88,82.55,83.76,104593,0
+PPLT.US,D,20230929,000000,84.74,84.938,83.29,83.62,63373,0
+PPLT.US,D,20231002,000000,82.93,82.93,81.05,81.2,126555,0
+PPLT.US,D,20231003,000000,80.99,81.358,80.35,80.515,101504,0
+PPLT.US,D,20231004,000000,80.51,80.64,79.5283,80.25,99542,0
+PPLT.US,D,20231005,000000,79.97,80.04,79.1,79.63,115595,0
+PPLT.US,D,20231006,000000,79.6,81.4398,79.16,81.13,92245,0
+PPLT.US,D,20231009,000000,80.85,82.1499,80.82,82.02,49944,0
+PPLT.US,D,20231010,000000,81.6,82.14,81.3101,81.48,34712,0
+PPLT.US,D,20231011,000000,81.32,82.1,81.147,81.92,47299,0
+PPLT.US,D,20231012,000000,81.31,81.31,80.08,80.12,59038,0
+PPLT.US,D,20231013,000000,81,81.5,80.615,81.36,51744,0
+PPLT.US,D,20231016,000000,81.65,82.4539,81.5,82.38,59680,0
+PPLT.US,D,20231017,000000,82.48,83.254,82.43,82.8508,44162,0
+PPLT.US,D,20231018,000000,82.58,82.8,81.185,81.75,62717,0
+PPLT.US,D,20231019,000000,82,82.59,81.65,82.2132,55880,0
+PPLT.US,D,20231020,000000,82.71,83.5999,82.52,82.67,64155,0
+PPLT.US,D,20231023,000000,82.63,83.05,82,82.81,67129,0
+PPLT.US,D,20231024,000000,81.62,82.19,81.4309,82.07,30054,0
+PPLT.US,D,20231025,000000,82.56,83.772,82.54,83.56,122540,0
+PPLT.US,D,20231026,000000,83.9,83.94,82.53,83.54,35421,0
+PPLT.US,D,20231027,000000,84.25,84.25,82.8205,83.26,45378,0
+PPLT.US,D,20231030,000000,85.5,86.125,84.47,86.11,127385,0
+PPLT.US,D,20231031,000000,86.17,86.99,85.86,86.04,93074,0
+PPLT.US,D,20231101,000000,85.27,85.79,84.85,85.1,30688,0
+PPLT.US,D,20231102,000000,84.99,85.22,84.63,85.15,32785,0
+PPLT.US,D,20231103,000000,85.54,86.3168,85.5,85.9007,47537,0
+PPLT.US,D,20231106,000000,85.19,85.2421,83.6,83.6,80039,0
+PPLT.US,D,20231107,000000,82.99,82.99,82.3,82.42,63740,0
+PPLT.US,D,20231108,000000,80.88,81.14,80.15,80.2,175673,0
+PPLT.US,D,20231109,000000,80.08,80.46,79.2,79.5,141626,0
+PPLT.US,D,20231110,000000,78.6,78.6,77.68,78.01,178711,0
+PPLT.US,D,20231113,000000,78.41,80.02,78.33,79.93,83864,0
+PPLT.US,D,20231114,000000,81.11,82.2,81.0801,82.1,112144,0
+PPLT.US,D,20231115,000000,82.68,83.44,82.68,82.93,101271,0
+PPLT.US,D,20231116,000000,82.91,83.42,82.53,82.66,60328,0
+PPLT.US,D,20231117,000000,82.76,83.03,82.3,83.03,41779,0
+PPLT.US,D,20231120,000000,83.02,85.12,83.02,85.01,173874,0
+PPLT.US,D,20231121,000000,85.5,86.75,85.5,86.2,364958,0
+PPLT.US,D,20231122,000000,84.98,85.43,84.66,85.25,43122,0
+PPLT.US,D,20231124,000000,84.7,86.2,84.7,85.7,32868,0
+PPLT.US,D,20231127,000000,85.02,85.1227,84.16,84.86,67251,0
+PPLT.US,D,20231128,000000,85.29,87.43,85.29,86.9,76733,0
+PPLT.US,D,20231129,000000,85.94,86.5799,85.71,85.75,49657,0
+PPLT.US,D,20231130,000000,85.76,86.03,85.2001,85.75,62608,0
+PPLT.US,D,20231201,000000,85.07,86.27,84.84,86.23,62435,0
+PPLT.US,D,20231204,000000,85.2,85.47,84.06,84.86,76683,0
+PPLT.US,D,20231205,000000,83,83.6,82.55,83.1,244004,0
+PPLT.US,D,20231206,000000,83.74,83.93,81.86,82.12,142581,0
+PPLT.US,D,20231207,000000,84.12,84.5,83.38,83.68,142416,0
+PPLT.US,D,20231208,000000,84.14,85.05,84.12,84.52,52973,0
+PPLT.US,D,20231211,000000,84.83,84.85,83.8751,84.11,120974,0
+PPLT.US,D,20231212,000000,84.69,85.95,83.88,85.86,138960,0
+PPLT.US,D,20231213,000000,85.51,86.48,84.4417,86.43,161038,0
+PPLT.US,D,20231214,000000,87.13,88.88,87.09,88.42,167114,0
+PPLT.US,D,20231215,000000,86.7,87.5,86.37,86.98,124920,0
+PPLT.US,D,20231218,000000,88,88.1,87.01,87.14,131987,0
+PPLT.US,D,20231219,000000,87.77,88.51,87.57,87.88,246092,0
+PPLT.US,D,20231220,000000,88.33,89.48,88.26,88.43,280711,0
+PPLT.US,D,20231221,000000,88.25,89.1319,87.62,89.07,91139,0
+PPLT.US,D,20231222,000000,89.88,90.56,89.35,89.74,144642,0
+PPLT.US,D,20231226,000000,90.27,90.65,89.76,90.65,66992,0
+PPLT.US,D,20231227,000000,90,91.885,89.76,91.8,114303,0
+PPLT.US,D,20231228,000000,92.05,93.1599,92.05,92.48,86945,0
+PPLT.US,D,20231229,000000,91.97,92.43,91.09,91.16,76264,0
+PPLT.US,D,20240102,000000,90.82,91.435,90.29,90.42,111494,0
+PPLT.US,D,20240103,000000,89.52,89.9199,88.805,89.63,56659,0
+PPLT.US,D,20240104,000000,88.65,88.89,87.844,88.13,114934,0
+PPLT.US,D,20240105,000000,88.42,89.1911,88.25,88.75,126028,0
+PPLT.US,D,20240108,000000,87.5,88.55,86.9,87.26,103716,0
+PPLT.US,D,20240109,000000,86.87,87.04,85.78,85.91,88235,0
+PPLT.US,D,20240110,000000,85.58,85.58,84.52,84.9,140105,0
+PPLT.US,D,20240111,000000,85.14,85.31,83.8339,84.57,100154,0
+PPLT.US,D,20240112,000000,85.98,86.27,83.44,83.49,162338,0
+PPLT.US,D,20240116,000000,83.4,83.4,82.55,82.76,130059,0
+PPLT.US,D,20240117,000000,82.12,82.12,80.8101,81.67,138084,0
+PPLT.US,D,20240118,000000,82.81,83.71,82.5,83.57,130733,0
+PPLT.US,D,20240119,000000,83.44,83.44,82.43,82.91,101951,0
+PPLT.US,D,20240122,000000,82.75,83.31,82.31,82.42,85643,0
+PPLT.US,D,20240123,000000,82.95,83.19,82.61,83.19,98342,0
+PPLT.US,D,20240124,000000,83.71,83.91,83,83.08,48256,0
+PPLT.US,D,20240125,000000,82.74,82.74,81.6,82.22,232014,0
+PPLT.US,D,20240126,000000,83.58,84.445,83.36,84.24,196104,0
+PPLT.US,D,20240129,000000,84.89,85.84,84.49,85.8,88518,0
+PPLT.US,D,20240130,000000,85.5,85.6,84.22,85.08,77965,0
+PPLT.US,D,20240131,000000,85.29,86,84.2461,84.39,66442,0
+PPLT.US,D,20240201,000000,83.84,84.49,83.7,84.28,99316,0
+PPLT.US,D,20240202,000000,83.03,83.09,82.11,82.23,146406,0
+PPLT.US,D,20240205,000000,82.96,83.03,82.0201,82.98,98770,0
+PPLT.US,D,20240206,000000,83.03,83.5099,82.715,83.3,44830,0
+PPLT.US,D,20240207,000000,81.43,81.96,80.93,81.22,133286,0
+PPLT.US,D,20240208,000000,80.63,81.86,80.5,81.84,139567,0
+PPLT.US,D,20240209,000000,80.81,80.85,80.09,80.78,193805,0
+PPLT.US,D,20240212,000000,81.13,82.28,80.6101,82.01,83915,0
+PPLT.US,D,20240213,000000,81.19,81.25,80.12,80.45,137475,0
+PPLT.US,D,20240214,000000,82.03,82.44,81.42,81.94,167324,0
+PPLT.US,D,20240215,000000,82.48,83.105,82.35,82.7,90357,0
+PPLT.US,D,20240216,000000,82.15,83.4537,82.15,83.3,120372,0
+PPLT.US,D,20240220,000000,83.95,84.06,83.13,83.25,89472,0
+PPLT.US,D,20240221,000000,82.31,82.31,81.25,81.51,104355,0
+PPLT.US,D,20240222,000000,82.59,83,81.92,82.87,80642,0
+PPLT.US,D,20240223,000000,83.26,83.26,82.3601,82.8,85162,0
+PPLT.US,D,20240226,000000,81.13,81.23,80.6785,81.06,111237,0
+PPLT.US,D,20240227,000000,81.96,82.2999,81.75,81.87,96441,0
+PPLT.US,D,20240228,000000,81.15,81.2,80.77,81.01,78790,0
+PPLT.US,D,20240229,000000,81.49,81.695,80.7601,80.94,36876,0
+PPLT.US,D,20240301,000000,80.5,81.6299,80.15,81.51,190320,0
+PPLT.US,D,20240304,000000,82.08,82.9,81.94,82.67,101574,0
+PPLT.US,D,20240305,000000,81.42,81.9276,81.0301,81.17,161425,0
+PPLT.US,D,20240306,000000,82.2,83.7876,82.2,83.34,281468,0
+PPLT.US,D,20240307,000000,84.55,84.8,84.0594,84.53,183244,0
+PPLT.US,D,20240308,000000,84.35,84.42,83.51,83.75,116097,0
+PPLT.US,D,20240311,000000,85.51,86.5199,85.225,86.26,318607,0
+PPLT.US,D,20240312,000000,84.26,85.04,83.9143,84.96,72613,0
+PPLT.US,D,20240313,000000,85.58,86.5799,85.4942,86.42,161259,0
+PPLT.US,D,20240314,000000,85.88,85.88,85.2,85.46,86304,0
+PPLT.US,D,20240315,000000,86.55,87.38,86.1301,86.36,109817,0
+PPLT.US,D,20240318,000000,84.67,84.925,84.19,84.31,99364,0
+PPLT.US,D,20240319,000000,82.58,82.7461,82.19,82.49,219192,0
+PPLT.US,D,20240320,000000,82.16,83.72,82.02,83.59,248367,0
+PPLT.US,D,20240321,000000,84.28,84.3785,83.315,83.49,173611,0
+PPLT.US,D,20240322,000000,82.86,83.18,82.17,82.36,226703,0
+PPLT.US,D,20240325,000000,83.32,83.8,83.02,83.11,90139,0
+PPLT.US,D,20240326,000000,84.05,84.05,82.7601,83.1,60756,0
+PPLT.US,D,20240327,000000,82,82.7,81.9449,82.64,67421,0
+PPLT.US,D,20240328,000000,82.92,83.7,82.8821,83.55,113442,0
+PPLT.US,D,20240401,000000,83.11,83.11,82.25,82.88,111150,0
+PPLT.US,D,20240402,000000,85.04,85.49,84.45,84.98,253426,0
+PPLT.US,D,20240403,000000,85.27,86.3921,85.2573,86.31,139149,0
+PPLT.US,D,20240404,000000,86.07,86.85,85.51,85.56,179177,0
+PPLT.US,D,20240405,000000,84.77,85.73,84.25,85.43,228123,0
+PPLT.US,D,20240408,000000,87.95,89.07,87.67,88.82,260689,0
+PPLT.US,D,20240409,000000,90.34,90.7399,88.71,89.94,378150,0
+PPLT.US,D,20240410,000000,88.84,89.56,88.08,88.8,288050,0
+PPLT.US,D,20240411,000000,89.77,90.19,88.97,90.19,158189,0
+PPLT.US,D,20240412,000000,91.6,92.48,89.7,89.89,250664,0
+PPLT.US,D,20240415,000000,88.95,89.42,88.1501,89.37,184037,0
+PPLT.US,D,20240416,000000,89.28,89.28,87.91,88.29,115135,0
+PPLT.US,D,20240417,000000,87.62,88.2099,86.6001,86.75,225558,0
+PPLT.US,D,20240418,000000,86.58,87.42,86.1457,86.58,222572,0
+PPLT.US,D,20240419,000000,85.72,86.07,85.29,85.89,172180,0
+PPLT.US,D,20240422,000000,84.75,85.5999,84.2,84.8,171776,0
+PPLT.US,D,20240423,000000,83.33,84.2099,83.2,83.68,254960,0
+PPLT.US,D,20240424,000000,83.64,83.64,83.01,83.265,167862,0
+PPLT.US,D,20240425,000000,82.74,84.27,82.58,84.2,268069,0
+PPLT.US,D,20240426,000000,83.89,84.28,83.6301,84.28,232344,0
+PPLT.US,D,20240429,000000,86.12,87.75,85.79,87.21,252464,0
+PPLT.US,D,20240430,000000,86.35,86.585,85.58,86.1,249255,0
+PPLT.US,D,20240501,000000,87.25,87.99,86.69,87.18,115728,0
+PPLT.US,D,20240502,000000,87.18,87.94,86.68,87.52,256714,0
+PPLT.US,D,20240503,000000,88.25,88.44,87.04,87.61,75006,0
+PPLT.US,D,20240506,000000,88.32,88.6381,87.58,87.75,101334,0
+PPLT.US,D,20240507,000000,89.31,90.29,89.31,90,145461,0
+PPLT.US,D,20240508,000000,88.41,89.7993,88.41,89.65,59227,0
+PPLT.US,D,20240509,000000,89.84,90.72,89.705,90.49,88295,0
+PPLT.US,D,20240510,000000,91.28,91.75,90.6101,91.59,131223,0
+PPLT.US,D,20240513,000000,92.23,93.4061,91.7318,91.97,164217,0
+PPLT.US,D,20240514,000000,93.3,95.27,93.3,95.27,171871,0
+PPLT.US,D,20240515,000000,96.96,97.99,95.68,97.87,338917,0
+PPLT.US,D,20240516,000000,97.5,97.65,96.2501,97.61,128145,0
+PPLT.US,D,20240517,000000,97.84,100,97.634,99.8,179243,0
+PPLT.US,D,20240520,000000,97.53,97.53,96.3485,96.69,214981,0
+PPLT.US,D,20240521,000000,96.81,97.47,96.24,96.94,265184,0
+PPLT.US,D,20240522,000000,96.72,96.9511,95.1101,95.4,142881,0
+PPLT.US,D,20240523,000000,95.47,95.84,93.505,93.54,130164,0
+PPLT.US,D,20240524,000000,93.96,94.84,93.96,94.56,74420,0
+PPLT.US,D,20240528,000000,97.06,97.975,96.03,97.28,306977,0
+PPLT.US,D,20240529,000000,95.89,96.09,95.186,95.42,133736,0
+PPLT.US,D,20240530,000000,94.53,95.41,93.86,94.13,89435,0
+PPLT.US,D,20240531,000000,95.28,95.69,93.39,95.3,207465,0
+PPLT.US,D,20240603,000000,94.68,94.77,93.17,93.5,80344,0
+PPLT.US,D,20240604,000000,93.17,93.255,90.72,91.09,268446,0
+PPLT.US,D,20240605,000000,90.36,91.71,90.36,91.61,134656,0
+PPLT.US,D,20240606,000000,91.72,92.81,91.355,92.5,140478,0
+PPLT.US,D,20240607,000000,90.17,90.24,88.5088,88.8,267390,0
+PPLT.US,D,20240610,000000,89.17,89.6199,88.68,89.21,121015,0
+PPLT.US,D,20240611,000000,88.3,88.3,87.33,87.79,79807,0
+PPLT.US,D,20240612,000000,88.62,89.0093,88.0123,88.21,132339,0
+PPLT.US,D,20240613,000000,87.8,87.98,86.6332,87.36,160218,0
+PPLT.US,D,20240614,000000,87.09,88.04,86.97,88.04,77315,0
+PPLT.US,D,20240617,000000,88.5,89.4499,88.05,89.26,104758,0
+PPLT.US,D,20240618,000000,88.95,89.649,88.51,89.55,86722,0
+PPLT.US,D,20240620,000000,89.54,90.43,89.0604,90.27,91565,0
+PPLT.US,D,20240621,000000,91.23,91.545,90.23,91.08,147000,0
+PPLT.US,D,20240624,000000,91.97,92.6,91.27,91.41,154996,0
+PPLT.US,D,20240625,000000,90.99,91.13,90.12,90.37,176592,0
+PPLT.US,D,20240626,000000,91.66,93.64,90.86,93,468357,0
+PPLT.US,D,20240627,000000,91.59,91.7,90.5512,90.73,130145,0
+PPLT.US,D,20240628,000000,92.81,92.995,91.3,91.47,92094,0
+PPLT.US,D,20240701,000000,90.67,90.96,89.4,89.83,103253,0
+PPLT.US,D,20240702,000000,91.15,92.08,90.6221,91.6,98673,0
+PPLT.US,D,20240703,000000,92.1,92.61,91.5,91.66,104814,0
+PPLT.US,D,20240705,000000,93.59,94.81,93.59,94.22,173299,0
+PPLT.US,D,20240708,000000,92.59,92.8199,91.7051,91.98,110490,0
+PPLT.US,D,20240709,000000,91.57,91.68,90.057,90.48,105277,0
+PPLT.US,D,20240710,000000,90.74,91.6757,90.74,91.53,120779,0
+PPLT.US,D,20240711,000000,91.96,92.6499,91.71,92.39,124319,0
+PPLT.US,D,20240712,000000,91.21,92.0547,91.12,91.79,146787,0
+PPLT.US,D,20240715,000000,90.86,92.9,90.53,91.46,134358,0
+PPLT.US,D,20240716,000000,90.65,92,90.2201,91.91,103275,0
+PPLT.US,D,20240717,000000,93.18,93.4922,91.2,91.41,185964,0
+PPLT.US,D,20240718,000000,91.65,91.65,88.6,88.96,195432,0
+PPLT.US,D,20240719,000000,88.17,88.93,88.17,88.61,99863,0
+PPLT.US,D,20240722,000000,87.01,87.35,86.445,87.35,251485,0
+PPLT.US,D,20240723,000000,87.02,87.24,86.48,87.04,95042,0
+PPLT.US,D,20240724,000000,88.02,88.31,87.11,87.21,73819,0
+PPLT.US,D,20240725,000000,85.65,86.2,85.4,85.92,148792,0
+PPLT.US,D,20240726,000000,85.6,86.0326,85.04,86.01,130734,0
+PPLT.US,D,20240729,000000,86.76,87.52,86.41,87.2986,142790,0
+PPLT.US,D,20240730,000000,87.74,88.4273,87.48,87.9844,112559,0
+PPLT.US,D,20240731,000000,89.24,89.81,88.94,89.52,129250,0
+PPLT.US,D,20240801,000000,89.27,89.44,87.95,88.39,161718,0
+PPLT.US,D,20240802,000000,89.08,89.215,87.315,87.68,182660,0
+PPLT.US,D,20240805,000000,83.94,84.7,83.2159,83.68,345495,0
+PPLT.US,D,20240806,000000,83.83,84.89,83.61,84.03,111926,0
+PPLT.US,D,20240807,000000,84.83,85.45,83.97,84.03,146407,0
+PPLT.US,D,20240808,000000,84.85,86.0156,84.63,85.62,78356,0
+PPLT.US,D,20240809,000000,85.21,85.26,84.49,84.65,74321,0
+PPLT.US,D,20240812,000000,86.36,86.91,86.03,86.49,149063,0
+PPLT.US,D,20240813,000000,85.77,86.43,85.5251,86.16,51521,0
+PPLT.US,D,20240814,000000,85.49,85.61,84.57,84.91,143894,0
+PPLT.US,D,20240815,000000,87.24,88.25,86.7201,87.56,205965,0
+PPLT.US,D,20240816,000000,87.56,87.8454,86.3301,87.68,75949,0
+PPLT.US,D,20240819,000000,87.11,88.08,86.78,88.01,107358,0
+PPLT.US,D,20240820,000000,88.29,88.3,86.9301,87.2187,69415,0
+PPLT.US,D,20240821,000000,88.76,89.2999,88.37,88.75,129140,0
+PPLT.US,D,20240822,000000,88.24,88.24,86.24,86.8,90343,0
+PPLT.US,D,20240823,000000,86.63,88.36,86.41,88.34,89768,0
+PPLT.US,D,20240826,000000,89.66,89.81,88,88.25,110500,0
+PPLT.US,D,20240827,000000,87.82,88.38,87.265,88.18,76915,0
+PPLT.US,D,20240828,000000,86.31,86.31,85.3475,85.85,128238,0
+PPLT.US,D,20240829,000000,86.09,86.9202,85.96,86.2071,48773,0
+PPLT.US,D,20240830,000000,85.9,86.025,84.94,85.01,82214,0
+PPLT.US,D,20240903,000000,83.6,83.76,82.57,83.08,247243,0
+PPLT.US,D,20240904,000000,83.07,83.95,82.8,83.27,173684,0
+PPLT.US,D,20240905,000000,85.44,85.65,84.76,85,349577,0
+PPLT.US,D,20240906,000000,85.31,85.52,83.75,84.58,159542,0
+PPLT.US,D,20240909,000000,86.21,86.55,85.71,86.45,174661,0
+PPLT.US,D,20240910,000000,86.69,86.69,85.85,86.3,104061,0
+PPLT.US,D,20240911,000000,86.31,87.72,85.72,87.59,113566,0
+PPLT.US,D,20240912,000000,88.7,89.92,88.28,89.84,209094,0
+PPLT.US,D,20240913,000000,91.56,92.055,90.46,91.56,171055,0
+PPLT.US,D,20240916,000000,90.83,91.13,90.02,90.42,113968,0
+PPLT.US,D,20240917,000000,90.04,90.3,89.5,90,91102,0
+PPLT.US,D,20240918,000000,89.36,90.26,88.5,88.72,149539,0
+PPLT.US,D,20240919,000000,90.34,90.87,90,90.49,86188,0
+PPLT.US,D,20240920,000000,90.22,90.34,89.285,89.58,116417,0
+PPLT.US,D,20240923,000000,88.18,88.86,87.8701,87.98,203522,0
+PPLT.US,D,20240924,000000,89.25,90.88,89.0624,90.81,283766,0
+PPLT.US,D,20240925,000000,90.96,91.36,90.325,90.7,238788,0
+PPLT.US,D,20240926,000000,92.37,93.05,91.99,92.74,206880,0
+PPLT.US,D,20240927,000000,92.97,93.09,91.835,91.84,182741,0
+PPLT.US,D,20240930,000000,89.96,90,89.04,89.8,277994,0
+PPLT.US,D,20241001,000000,90.76,91.76,90.495,91.1,167268,0
+PPLT.US,D,20241002,000000,92.59,92.88,91.65,92.39,258659,0
+PPLT.US,D,20241003,000000,90.5,91.415,90.12,91.11,201124,0
+PPLT.US,D,20241004,000000,91.28,92.3,90.7359,90.96,105307,0
+PPLT.US,D,20241007,000000,89.89,90.245,89.02,89.41,148402,0
+PPLT.US,D,20241008,000000,88.27,88.32,87.26,87.93,184134,0
+PPLT.US,D,20241009,000000,86.72,87.54,86.6,87.32,132997,0
+PPLT.US,D,20241010,000000,87.43,89.16,87.43,89.07,118023,0
+PPLT.US,D,20241011,000000,89.65,90.47,89.2601,90.25,127968,0
+PPLT.US,D,20241014,000000,90.38,91.55,89.83,91.35,150274,0
+PPLT.US,D,20241015,000000,90.27,90.82,89.67,90.47,145789,0
+PPLT.US,D,20241016,000000,91.25,91.69,90.6754,91.28,127453,0
+PPLT.US,D,20241017,000000,91.96,92.4299,90.59,91.16,193978,0
+PPLT.US,D,20241018,000000,92.34,93.1499,91.7374,92.98,278642,0
+PPLT.US,D,20241021,000000,93.32,93.38,91.98,92.27,221298,0
+PPLT.US,D,20241022,000000,93.48,94.59,93.1001,94.51,317972,0
+PPLT.US,D,20241023,000000,93.81,94,92.73,93.53,331668,0
+PPLT.US,D,20241024,000000,95,95.2,93.28,94.25,362708,0
+PPLT.US,D,20241025,000000,93.25,94.1,93,93.51,308753,0
+PPLT.US,D,20241028,000000,94.24,95.11,94.18,94.79,147696,0
+PPLT.US,D,20241029,000000,95.96,96.38,95.7,95.98,166833,0
+PPLT.US,D,20241030,000000,93.02,93.68,92.6,92.75,281005,0
+PPLT.US,D,20241031,000000,92.41,92.41,90.2301,90.96,256362,0
+PPLT.US,D,20241101,000000,91.8,92.18,90.5101,90.61,154286,0
+PPLT.US,D,20241104,000000,90.8,91.13,89.66,90.06,200647,0
+PPLT.US,D,20241105,000000,91.88,91.9459,91.04,91.48,97643,0
+PPLT.US,D,20241106,000000,88.8,90.8,88.3073,90.74,232116,0
+PPLT.US,D,20241107,000000,90.5,91.44,90.31,91.27,193452,0
+PPLT.US,D,20241108,000000,90.18,90.44,88.55,88.75,282672,0
+PPLT.US,D,20241111,000000,89.21,89.48,87.82,88.23,226820,0
+PPLT.US,D,20241112,000000,87.355,87.43,86.04,86.78,230329,0
+PPLT.US,D,20241113,000000,86.53,86.76,85.7,85.71,335770,0
+PPLT.US,D,20241114,000000,85.775,86.4899,85.4,86.04,142385,0
+PPLT.US,D,20241115,000000,86.7,87.06,85.88,86.08,125304,0
+PPLT.US,D,20241118,000000,87.64,88.795,87.64,88.64,207209,0
+PPLT.US,D,20241119,000000,88.865,89.4599,88.615,89.16,102032,0
+PPLT.US,D,20241120,000000,88.62,88.9,87.77,87.84,114924,0
+PPLT.US,D,20241121,000000,87.8572,88.57,87.365,88.33,171882,0
+PPLT.US,D,20241122,000000,88.08,88.8399,88.02,88.24,103511,0
+PPLT.US,D,20241125,000000,87.08,87.3,85.95,86.01,191036,0
+PPLT.US,D,20241126,000000,85.055,85.655,84.5866,84.95,224853,0
+PPLT.US,D,20241127,000000,85.46,86.05,84.9501,85.14,115777,0
+PPLT.US,D,20241129,000000,85.8438,87.22,85.8425,87.06,54547,0
+PPLT.US,D,20241202,000000,86.39,86.93,85.95,86.72,130662,0
+PPLT.US,D,20241203,000000,87.84,87.8992,87.13,87.24,276622,0
+PPLT.US,D,20241204,000000,86,86.92,85.94,86.21,148798,0
+PPLT.US,D,20241205,000000,85.83,86.2733,85.52,85.84,97206,0
+PPLT.US,D,20241206,000000,85.37,85.775,85.02,85.04,157577,0
+PPLT.US,D,20241209,000000,87.18,87.43,85.81,85.91,226383,0
+PPLT.US,D,20241210,000000,85.83,86.3606,85.4,86.2,166509,0
+PPLT.US,D,20241211,000000,85.75,86.35,85.65,85.91,108714,0
+PPLT.US,D,20241212,000000,85.47,85.92,85.06,85.35,87461,0
+PPLT.US,D,20241213,000000,84.8,85.0638,84.06,84.3,183676,0
+PPLT.US,D,20241216,000000,86.01,86.3333,85.42,85.69,132350,0
+PPLT.US,D,20241217,000000,85.32,86.1299,85.16,85.91,83302,0
+PPLT.US,D,20241218,000000,85,85.488,84.0901,84.27,135655,0
+PPLT.US,D,20241219,000000,84.8,84.885,84.15,84.63,136124,0
+PPLT.US,D,20241220,000000,84.89,85.54,84.7,84.92,178379,0
+PPLT.US,D,20241223,000000,86.02,86.05,85.3759,85.83,104316,0
+PPLT.US,D,20241224,000000,86.06,86.4899,86,86.32,51062,0
+PPLT.US,D,20241226,000000,85.885,86.0299,85.15,85.85,194623,0
+PPLT.US,D,20241227,000000,85.11,85.2,84.03,84.22,235506,0
+PPLT.US,D,20241230,000000,83.93,84,82.35,82.66,668466,0
+PPLT.US,D,20241231,000000,82.88,83.655,82.83,83.05,201650,0
+PPLT.US,D,20250102,000000,84.2,84.6658,83.8,84.59,264628,0
+PPLT.US,D,20250103,000000,85.81,86.16,85.445,85.7,172043,0
+PPLT.US,D,20250106,000000,85.945,86.41,85.13,85.55,84019,0
+PPLT.US,D,20250107,000000,87.36,87.4779,86.59,87.15,316567,0
+PPLT.US,D,20250108,000000,87.49,87.82,86.9001,87.62,148886,0
+PPLT.US,D,20250110,000000,88.5885,88.5885,87.25,87.78,214752,0
+PPLT.US,D,20250113,000000,87.7919,88.1,86.86,87.07,187920,0
+PPLT.US,D,20250114,000000,86.49,86.7685,85.9655,86.1,116968,0
+PPLT.US,D,20250115,000000,86.35,86.47,85.3,86.03,227911,0
+PPLT.US,D,20250116,000000,86.12,86.46,85.36,85.54,73022,0
+PPLT.US,D,20250117,000000,86.49,86.5,85.96,86.12,157068,0
+PPLT.US,D,20250121,000000,86.78,86.92,86.3101,86.5,93167,0
+PPLT.US,D,20250122,000000,86.82,87.185,86.525,86.79,100839,0
+PPLT.US,D,20250123,000000,86.6,86.92,86.11,86.83,84418,0
+PPLT.US,D,20250124,000000,86.83,87.25,86.65,86.88,84959,0
+PPLT.US,D,20250127,000000,86.65,87.1899,86.1401,86.75,105810,0
+PPLT.US,D,20250128,000000,86.01,86.5,85.71,86.19,104631,0
+PPLT.US,D,20250129,000000,86.695,87.22,86.59,87.04,145414,0
+PPLT.US,D,20250130,000000,88.19,88.8,87.82,88.76,232961,0
+PPLT.US,D,20250131,000000,89.12,90,89.01,89.79,182875,0
+PPLT.US,D,20250203,000000,88.03,88.78,87.89,88.31,268275,0
+PPLT.US,D,20250204,000000,88.9,89.36,88.45,88.5,156924,0
+PPLT.US,D,20250205,000000,89.46,90.39,89.1,89.84,270851,0
+PPLT.US,D,20250206,000000,90.62,90.95,89.69,90.73,248262,0
+PPLT.US,D,20250207,000000,91.17,91.23,88.97,88.97,226484,0
+PPLT.US,D,20250210,000000,90.1801,91.19,90.01,90.53,235499,0
+PPLT.US,D,20250211,000000,90.16,90.7179,89.78,90.21,134823,0
+PPLT.US,D,20250212,000000,90.75,91.45,90.61,90.85,265354,0
+PPLT.US,D,20250213,000000,90.91,91.5,90.5848,91.5,135173,0
+PPLT.US,D,20250214,000000,91.11,91.27,89.53,89.61,300971,0
+PPLT.US,D,20250218,000000,89.88,90.2799,89.2601,90.02,202933,0
+PPLT.US,D,20250219,000000,88.97,89.4,88.58,89.4,401305,0
+PPLT.US,D,20250220,000000,89.32,89.8399,89.32,89.62,104002,0
+PPLT.US,D,20250221,000000,89.102,89.3,88.62,88.69,197070,0
+PPLT.US,D,20250224,000000,88.235,88.645,87.78,88.2,224593,0
+PPLT.US,D,20250225,000000,88.17,88.44,87.5,88.43,141580,0
+PPLT.US,D,20250226,000000,88.43,89.1,88.19,88.45,117579,0
+PPLT.US,D,20250227,000000,87.8012,88.05,86.522,86.78,330551,0
+PPLT.US,D,20250228,000000,85.96,86.465,85.51,86.39,266777,0
+PPLT.US,D,20250303,000000,87.85,88.2,86.781,87.18,256393,0
+PPLT.US,D,20250304,000000,87.63,88.2,87.09,87.75,177633,0
+PPLT.US,D,20250305,000000,88.51,88.8342,87.9801,88.47,187563,0
+PPLT.US,D,20250306,000000,89.08,89.1499,88.44,88.47,157040,0
+PPLT.US,D,20250307,000000,88.4449,88.79,87.79,88.1,102144,0
+PPLT.US,D,20250310,000000,88.7234,88.85,87.5,87.55,149001,0
+PPLT.US,D,20250311,000000,89.21,90,89.08,89.93,203720,0
+PPLT.US,D,20250312,000000,90.11,90.64,89.7,90.64,223054,0
+PPLT.US,D,20250313,000000,89.33,91,89.155,91,160111,0
+PPLT.US,D,20250314,000000,91.39,91.44,90.38,90.92,220296,0
+PPLT.US,D,20250317,000000,91.26,91.91,91.2,91.78,263100,0
+PPLT.US,D,20250318,000000,91.69,91.9,91.3,91.65,125013,0
+PPLT.US,D,20250319,000000,90.39,91.44,90.2133,91.27,136870,0
+PPLT.US,D,20250320,000000,90.3314,90.58,89.87,90.09,205041,0
+PPLT.US,D,20250321,000000,89.45,89.93,89.0301,89.93,304259,0
+PPLT.US,D,20250324,000000,89,89.255,88.75,88.88,216848,0
+PPLT.US,D,20250325,000000,90.11,90.2,89.32,89.47,118547,0
+PPLT.US,D,20250326,000000,89.6,89.68,89.15,89.34,100918,0
+PPLT.US,D,20250327,000000,88.9,90.42,88.89,90.2,164537,0
+PPLT.US,D,20250328,000000,90.1801,90.32,89.37,89.96,216517,0
+PPLT.US,D,20250331,000000,90.565,91.622,89.64,91.37,259490,0
+PPLT.US,D,20250401,000000,90.81,90.92,89.88,90.08,256196,0
+PPLT.US,D,20250402,000000,89.1,89.6,88.51,88.78,270976,0
+PPLT.US,D,20250403,000000,87.49,88,86.5,86.54,455467,0
+PPLT.US,D,20250404,000000,84.83,85.23,83.5064,83.9,504452,0
+PPLT.US,D,20250407,000000,83.795,84.66,82.79,83.41,386048,0
+PPLT.US,D,20250408,000000,84.15,84.51,83.67,83.89,260438,0
+PPLT.US,D,20250409,000000,84.435,85.4989,83.72,85.07,398000,0
+PPLT.US,D,20250410,000000,85.835,86.04,85.1,85.26,137011,0
+PPLT.US,D,20250411,000000,85.97,86.80842,85.75,86.4,241586,0
+PPLT.US,D,20250414,000000,86.81,87.54,86.54,87.1,129811,0
+PPLT.US,D,20250415,000000,88,88.14,87.48,87.96,146871,0
+PPLT.US,D,20250416,000000,88.475,89,88.475,88.6,237140,0
+PPLT.US,D,20250417,000000,87.783,88.7,87.62,88.48,136949,0
+PPLT.US,D,20250421,000000,88.5,88.74,88.0078,88.35,184212,0
+PPLT.US,D,20250422,000000,87.75,88.24,87.5101,87.61,136656,0
+PPLT.US,D,20250423,000000,88.4113,89.43,88.408,88.44,237826,0
+PPLT.US,D,20250424,000000,89.33,89.38,88.69,89.02,78303,0
+PPLT.US,D,20250425,000000,88.19,89,88.1101,88.97,63717,0
+PPLT.US,D,20250428,000000,90.375,90.75,90.06,90.56,213218,0
+PPLT.US,D,20250429,000000,90.33,90.44,89.31,89.57,147116,0
+PPLT.US,D,20250430,000000,88.45,88.7349,88.01,88.49,175251,0
+PPLT.US,D,20250501,000000,88.235,88.45,87.55,88.28,72806,0
+PPLT.US,D,20250502,000000,88.565,88.895,87.7,88.21,197666,0
+PPLT.US,D,20250505,000000,88.405,88.42,87.4,87.97,75928,0
+PPLT.US,D,20250506,000000,89.8,90.4,89.62,90.31,150155,0
+PPLT.US,D,20250507,000000,89.97,90.35,89.11,89.33,177481,0
+PPLT.US,D,20250508,000000,90.09,91.04,89.385,89.63,77040,0
+PPLT.US,D,20250509,000000,90.17,91.3501,90,91.17,111333,0
+PPLT.US,D,20250512,000000,89.51,89.8,89.2848,89.59,105396,0
+PPLT.US,D,20250513,000000,90.31,90.645,89.98,90.6,82169,0
+PPLT.US,D,20250514,000000,90.54,90.54,89.55,89.56,91352,0
+PPLT.US,D,20250515,000000,90.195,90.8,90.001,90.64,90644,0
+PPLT.US,D,20250516,000000,89.94,90.5178,89.8231,90.31,85270,0
+PPLT.US,D,20250519,000000,90.245,91.59,90.21,91.55,138300,0
+PPLT.US,D,20250520,000000,93.99,96.69,93.5801,96.46,530599,0
+PPLT.US,D,20250521,000000,97.4977,99.12,96.94,98.86,1089542,0
+PPLT.US,D,20250527,000000,98.8,99.29,97.8383,99.05,347787,0
+PPLT.US,D,20250528,000000,99.025,99.33,98.52,98.92,326088,0
+PPLT.US,D,20250530,000000,97.48,97.615,96.19,96.75,303836,0
+PPLT.US,D,20250602,000000,95.6678,97.7299,95.5,97.51,666954,0
+PPLT.US,D,20250603,000000,96.8,98.5499,96.43,98.45,380356,0
+PPLT.US,D,20250604,000000,98.4,100.51,98.3,100.51,364950,0
+PPLT.US,D,20250605,000000,104.19,104.87,103.29,104.38,792034,0
+PPLT.US,D,20250606,000000,106.68,107.2,105.97,107,707868,0
+PPLT.US,D,20250609,000000,109.16,111.45,109.14,111.1,656701,0
+PPLT.US,D,20250610,000000,111.794,111.85,110.3601,111.21,527698,0
+PPLT.US,D,20250611,000000,116,117.55,114.19,114.71,1176011,0
+PPLT.US,D,20250612,000000,115.03,118.49,115.02,117.86,624880,0
+PPLT.US,D,20250613,000000,113.63,113.76,110.7,112.01,760295,0
+PPLT.US,D,20250616,000000,116,116.2,113.51,113.75,441032,0
+PPLT.US,D,20250617,000000,115.1957,115.83,114.22,115.4,422555,0
+PPLT.US,D,20250618,000000,118.97,121.22,118.625,120.54,751714,0
+PPLT.US,D,20250620,000000,115.48,116.521,115.07,115.37,579377,0
+PPLT.US,D,20250623,000000,117.65,118.9,117.2045,117.7,441637,0
+PPLT.US,D,20250624,000000,118.15,120.66,116.3539,119.87,784828,0
+PPLT.US,D,20250625,000000,119.455,124.715,119.3,124.05,643183,0
+PPLT.US,D,20250626,000000,126.095,130.69,125.5,128.86,1039658,0
+PPLT.US,D,20250627,000000,121.01,123.09,120.63,122.01,737540,0
+PPLT.US,D,20250630,000000,122.4575,123,120.1,122.87,501401,0
+PPLT.US,D,20250701,000000,123.73,124,121.255,123.52,433170,0
+PPLT.US,D,20250702,000000,126.31,130.64,126.0647,130.16,950750,0
+PPLT.US,D,20250703,000000,125.12,125.9383,123.87,125.14,433579,0
+PPLT.US,D,20250707,000000,123.502,125.4246,123.16,125.16,309979,0
+PPLT.US,D,20250708,000000,124.64,125.38,122.5,124.74,508089,0
+PPLT.US,D,20250709,000000,123.7,123.95,122.14,122.86,312505,0
+PPLT.US,D,20250710,000000,124,124.9214,123.63,124.08,344390,0
+PPLT.US,D,20250711,000000,125.32,128.31,124.76,128.2,571804,0
+PPLT.US,D,20250714,000000,124.775,126.31,123.89,124.28,428515,0
+PPLT.US,D,20250715,000000,126.63,126.645,124,124.23,487094,0
+PPLT.US,D,20250716,000000,126.69,129.52,125.93,129,339115,0
+PPLT.US,D,20250717,000000,128.64,133.535,128.3556,132.94,474483,0
+PPLT.US,D,20250718,000000,133.19,133.8009,129.0705,129.89,376934,0
+PPLT.US,D,20250721,000000,132.65,133,131.04,131.04,441292,0
+PPLT.US,D,20250722,000000,132.01,132.3979,130.76,131.08,252232,0
+PPLT.US,D,20250723,000000,130,130.98,128.57,128.81,345560,0
+PPLT.US,D,20250724,000000,128.09,129.66,127.49,128.28,143529,0
+PPLT.US,D,20250725,000000,126.28,127.8299,125.96,127.62,228575,0
+PPLT.US,D,20250728,000000,127.91,128,125.63,125.78,255245,0
+PPLT.US,D,20250729,000000,127.24,127.89,126.6,127.4,129606,0
+PPLT.US,D,20250730,000000,126.26,127.68,117.12,118.76,855811,0
+PPLT.US,D,20250731,000000,118.3901,118.97,117.24704,117.81,423933,0
+PPLT.US,D,20250801,000000,118.715,120.24,117.33,120.05,429962,0
+PPLT.US,D,20250804,000000,121.26,123.3854,121.04,121.07,245276,0
+PPLT.US,D,20250805,000000,118.88,120.6175,118.68,119.93,203459,0
+PPLT.US,D,20250806,000000,120.49,122.28,120.29,121.9,142659,0
+PPLT.US,D,20250807,000000,121.53,122.42,120.83,121.89,116399,0
+PPLT.US,D,20250808,000000,120.7,121.65,120.54,121.13,185230,0
+PPLT.US,D,20250811,000000,120.8,121.62,120.37,120.98,155594,0
+PPLT.US,D,20250812,000000,120.28,122.66,120.19,121.98,195704,0
+PPLT.US,D,20250813,000000,121.695,122.545,121.3,122.16,217778,0
+PPLT.US,D,20250814,000000,123,123.86,122.54,123.78,186298,0
+PPLT.US,D,20250815,000000,121.3,122.48,121,122.34,142379,0
+PPLT.US,D,20250818,000000,121.51,122.47,121.2,121.48,175246,0
+PPLT.US,D,20250819,000000,122.22,122.51,118.57,119.46,300793,0
+PPLT.US,D,20250820,000000,121,122.32,121,122.2,127516,0
+PPLT.US,D,20250821,000000,121.9888,123.86,121.02,123.7,175885,0
+PPLT.US,D,20250822,000000,122.23,126.2976,121.745,123.98,240538,0
+PPLT.US,D,20250825,000000,122,123.47,121.5848,122.25,171677,0
+PPLT.US,D,20250826,000000,122.43,123.3682,122.2501,123.22,201569,0
+PPLT.US,D,20250827,000000,122.2775,123.15,122.0101,122.98,143203,0
+PPLT.US,D,20250828,000000,122.72,124.2599,122.29,124.05,227002,0
+PPLT.US,D,20250829,000000,123.15,125.32,122.78,125.22,244835,0
+PPLT.US,D,20250902,000000,125.94,129.2,125.2555,128.08,611841,0
+PPLT.US,D,20250903,000000,129.14,131.33,128.71,129.63,438060,0
+PPLT.US,D,20250904,000000,126.47,126.69,124.3,125.33,371712,0
+PPLT.US,D,20250905,000000,126.56,127.6915,124.7,125.78,707982,0
+PPLT.US,D,20250908,000000,126.3101,127.67,125.77,126.16,356188,0
+PPLT.US,D,20250909,000000,126.08,126.73,123.61,125,325089,0
+PPLT.US,D,20250910,000000,126.37,127.19,126.1366,126.57,322997,0
+PPLT.US,D,20250911,000000,126.4833,126.91,126.01,126.29,326966,0
+PPLT.US,D,20250912,000000,127.49,128.37,127.32,127.53,345600,0
+PPLT.US,D,20250915,000000,126.5,128.31,126.415,128.15,245594,0
+PPLT.US,D,20250916,000000,127.3168,127.59,125.8608,126.86,221496,0
+PPLT.US,D,20250917,000000,125.32,126.72,123.21,123.85,385176,0
+PPLT.US,D,20250918,000000,126.02,126.62,125.3666,126.15,314732,0
+PPLT.US,D,20250919,000000,127.415,128.63,126.3297,128.46,354507,0
+PPLT.US,D,20250922,000000,128.5,130.07,127.6,129.77,558122,0
+PPLT.US,D,20250923,000000,134.53,136.643,134.16,134.75,971762,0
+PPLT.US,D,20250924,000000,135.135,135.6005,133.81,134.43,298322,0
+PPLT.US,D,20250925,000000,136.77,139.95,136.1175,139.89,727680,0
+PPLT.US,D,20250926,000000,141.55,144.71,141.2407,143.83,746986,0
+PPLT.US,D,20250929,000000,145.793,146,144.7206,145.77,603968,0
+PPLT.US,D,20250930,000000,141.97,143.9,141.27,142.88,479064,0
+PPLT.US,D,20251001,000000,143,143.73,140.09,142.07,518023,0
+PPLT.US,D,20251002,000000,144.5,144.56,139.31,142.84,458290,0
+PPLT.US,D,20251003,000000,146.2,147.4461,144.98,146.39,510265,0
+PPLT.US,D,20251006,000000,149.49,149.88,148.09,148.17,453848,0
+PPLT.US,D,20251007,000000,149.11,149.4612,146.03,147.79,366860,0
+PPLT.US,D,20251008,000000,151.295,152.8899,150.5,152.2,592088,0
+PPLT.US,D,20251009,000000,153.48,153.54,146.58,147.67,871245,0
+PPLT.US,D,20251010,000000,149.12,149.56,144.8401,145.79,477881,0
+PPLT.US,D,20251013,000000,150.485,151.948,147.54,148.31,536955,0
+PPLT.US,D,20251014,000000,147.52,151.2775,146.28,149.45,388704,0
+PPLT.US,D,20251015,000000,150.79,151.87,149.895,151.25,320766,0
+PPLT.US,D,20251016,000000,154.0638,157.846,153.6399,155.64,766542,0
+PPLT.US,D,20251017,000000,149.49,149.53,145.73,146.21,983426,0
+PPLT.US,D,20251020,000000,148.79,150.1186,147.37,149.84,378973,0
+PPLT.US,D,20251021,000000,142.31,142.69,137.73,140.36,816846,0
+PPLT.US,D,20251022,000000,141.1716,148.58,139.82,148.28,788867,0
+PPLT.US,D,20251023,000000,149.81,149.84,147.215,148.1,345889,0
+PPLT.US,D,20251024,000000,146.2168,147.67,144.27,146.26,329280,0
+PPLT.US,D,20251027,000000,144.86,145.7,143.32,144.28,545531,0
+PPLT.US,D,20251028,000000,142.93,145.3724,142.54,144.68,238206,0
+PPLT.US,D,20251029,000000,147.42,147.42,143.89,145.24,346193,0
+PPLT.US,D,20251030,000000,145.4,147.19,144.83,146.86,216802,0
+PPLT.US,D,20251031,000000,144.1215,145.19,143,143.54,166164,0
+PPLT.US,D,20251103,000000,144.5,144.52,142.01,142.23,617320,0
+PPLT.US,D,20251104,000000,140.25,141.8,139.17,139.71,285707,0
+PPLT.US,D,20251105,000000,140.77,142.23,140.18,141.95,178782,0
+PPLT.US,D,20251106,000000,141.38,142.74,138.07,139.56,431923,0
+PPLT.US,D,20251107,000000,140.38,142.08,139.5301,140.66,231310,0
+PPLT.US,D,20251110,000000,142.82,144.77,142.2,144.19,246130,0
+PPLT.US,D,20251111,000000,144.79,145.17,143,144.6,162895,0
+PPLT.US,D,20251112,000000,144.15,147.47,143.915,147.47,402938,0
+PPLT.US,D,20251113,000000,145.55,146.1,142.35,143.6,320437,0
+PPLT.US,D,20251114,000000,140.285,142.6699,139.58,140.45,357351,0
+PPLT.US,D,20251117,000000,139.78,140.76,138.38,139.52,203531,0
+PPLT.US,D,20251118,000000,139.25,140.8865,137.98,139.87,176249,0
+PPLT.US,D,20251119,000000,141.16,142.89,139.96,140.54,209944,0
+PPLT.US,D,20251120,000000,140.7,141.43,137.0001,137.33,371291,0
+PPLT.US,D,20251121,000000,137.2,139.31,137.13,137.93,210085,0
+PPLT.US,D,20251124,000000,138.72,141.13,138.72,140.69,158277,0
+PPLT.US,D,20251125,000000,141.3298,141.615,139.89,141.35,169823,0
+PPLT.US,D,20251126,000000,142.3234,145.1999,141.5692,144.94,296411,0
+PPLT.US,D,20251128,000000,149.655,152.996,149.31,152.59,485818,0
+PPLT.US,D,20251201,000000,152.95,154.555,150.53,151.39,463761,0
+PPLT.US,D,20251202,000000,149.32,149.9399,146.715,149.7,445250,0
+PPLT.US,D,20251203,000000,149.43,151.63,148.0177,151.63,285187,0
+PPLT.US,D,20251204,000000,149,151.1,148.6436,150.2,360037,0
+PPLT.US,D,20251205,000000,149.5001,150.64,149,149.69,127265,0
+PPLT.US,D,20251208,000000,151.45,151.815,148.79,149.94,162531,0
+PPLT.US,D,20251209,000000,150.59,154.7399,150,154.59,610025,0
+PPLT.US,D,20251210,000000,151.165,151.305,148.06,150.62,478774,0
+PPLT.US,D,20251211,000000,151.86,154.94,151.3539,154.65,409533,0
+PPLT.US,D,20251212,000000,161.566,161.566,156.24,159.03,555196,0
+PPLT.US,D,20251215,000000,162.59,165.2199,162.01,162.94,637540,0
+PPLT.US,D,20251216,000000,167.28,168.99,166.3603,167.77,648787,0
+PPLT.US,D,20251217,000000,172.39,174.2,171.0343,172.33,895690,0
+PPLT.US,D,20251218,000000,174.02,176.61,172.0001,175.34,799310,0
+PPLT.US,D,20251219,000000,177.32,180.4599,176.88,179.66,680605,0
+PPLT.US,D,20251222,000000,189.51,192.17,187.1,191.77,1569429,0
+PPLT.US,D,20251223,000000,201.6,209.09,198.62,208.04,3679196,0
+PPLT.US,D,20251224,000000,207,207.132,194.71,204.52,3548170,0
+PPLT.US,D,20251226,000000,218.94,225.71,215.21,220.14,3833369,0
+PPLT.US,D,20251229,000000,198.04,199.89,188.5,192.78,3274287,0
+PPLT.US,D,20251230,000000,202.07,204.2699,195.75,198.61,1423188,0
+PPLT.US,D,20251231,000000,184.8,189.7053,181.99,186.43,1521969,0
+PPLT.US,D,20260102,000000,196.34,197.41,192.12,194.5,977285,0
+PPLT.US,D,20260105,000000,205.76,209.8699,203.7,204.5,1025895,0
+PPLT.US,D,20260106,000000,213.86,223.3,213.86,220.45,1718489,0
+PPLT.US,D,20260107,000000,207.51,210.67,205.7,209.45,1254711,0
+PPLT.US,D,20260108,000000,201.82,205.9053,200.68,205.01,1028123,0
+PPLT.US,D,20260109,000000,208.385,210.78,205.8424,206.8,718257,0
+PPLT.US,D,20260112,000000,211.24,215.7399,210.79,212.14,1150825,0
+PPLT.US,D,20260113,000000,217.03,217.86,210.46,211.65,1066196,0
+PPLT.US,D,20260114,000000,218.755,219.7099,213.76,218.76,1423405,0
+PPLT.US,D,20260115,000000,216.01,221.445,213.86,218.67,1098750,0
+PPLT.US,D,20260116,000000,209.68,211.6259,205.67,209.27,1536585,0
+PPLT.US,D,20260120,000000,220.09,224.47,217.79,224.07,1649170,0
+PPLT.US,D,20260121,000000,226.075,231.77,221.87,226.3,1810492,0
+PPLT.US,D,20260122,000000,228.69,240.67,227.895,240.49,1536427,0
+PPLT.US,D,20260123,000000,246,252.52,244.9711,252.25,1408612,0
+PPLT.US,D,20260126,000000,255.7,261.62,241.55,246.75,3019239,0
+PPLT.US,D,20260127,000000,238.001,239.2799,228.715,237.78,2486878,0
+PPLT.US,D,20260128,000000,241.35,245.22,234.21,245.16,1469596,0
+PPLT.US,D,20260129,000000,254.67,256.34,226.5,239.13,2252106,0
+PPLT.US,D,20260130,000000,208.35,211,182.62,195.04,3581220,0
+PPLT.US,D,20260202,000000,194.01,197.16,188.82,194.64,1505723,0
+PPLT.US,D,20260203,000000,204.01,206.8397,197.97,202.59,783261,0
+PPLT.US,D,20260204,000000,208.96,209.3,196.93,201.41,886639,0
+PPLT.US,D,20260205,000000,183.16,189.36,180.68,181.77,1337078,0
+PPLT.US,D,20260206,000000,185.45,192.13,185,191.3,547653,0
+PPLT.US,D,20260209,000000,191.8296,194.72,190.74,194.61,433847,0
+PPLT.US,D,20260210,000000,193.01,194.06,189.1,190.13,322934,0
+PPLT.US,D,20260211,000000,195.99,196.66,190.61,194.39,478886,0
+PPLT.US,D,20260212,000000,192.93,194.565,180.57,181.53,851983,0
+PPLT.US,D,20260213,000000,187.91,190.28,184.51,186.98,389272,0
+PPLT.US,D,20260217,000000,183.55,184.73,180.57,182.93,495220,0
+PPLT.US,D,20260218,000000,188.8,191.5,188.01,189.27,409747,0
diff --git a/daily/us/nyse etfs/1/pst.us.txt b/daily/us/nyse etfs/1/pst.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fb5a70b78cb21f4a4474561f8985ef13a49323c3
--- /dev/null
+++ b/daily/us/nyse etfs/1/pst.us.txt	
@@ -0,0 +1,4472 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PST.US,D,20080501,000000,67.558,68.161,67.558,68.084,2463,0
+PST.US,D,20080502,000000,68.55,68.931,68.239,68.784,100356,0
+PST.US,D,20080505,000000,68.54,68.864,68.482,68.54,8056,0
+PST.US,D,20080506,000000,68.482,69.067,68.426,69.019,1539,0
+PST.US,D,20080507,000000,69.418,69.477,68.52,68.55,73822,0
+PST.US,D,20080508,000000,68.229,68.307,67.752,67.752,65379,0
+PST.US,D,20080509,000000,67.568,67.684,67.216,67.607,13394,0
+PST.US,D,20080512,000000,67.791,67.791,67.235,67.791,18391,0
+PST.US,D,20080513,000000,68.55,68.99,68.336,68.941,17857,0
+PST.US,D,20080514,000000,68.268,69.369,68.268,69.087,18063,0
+PST.US,D,20080515,000000,68.891,68.911,68.094,68.094,23543,0
+PST.US,D,20080516,000000,68.794,68.794,67.723,68.5,9281,0
+PST.US,D,20080519,000000,68.473,68.726,68.113,68.142,31547,0
+PST.US,D,20080520,000000,68.084,68.084,67.684,67.762,16727,0
+PST.US,D,20080521,000000,68.113,68.219,67.869,68.036,10262,0
+PST.US,D,20080522,000000,68.696,69.379,68.696,69.077,20711,0
+PST.US,D,20080523,000000,68.649,68.745,68.209,68.444,8674,0
+PST.US,D,20080527,000000,69.067,69.106,68.696,69.106,16090,0
+PST.US,D,20080528,000000,69.662,70.158,69.447,70.12,49764,0
+PST.US,D,20080529,000000,70.695,71.202,70.519,70.685,96242,0
+PST.US,D,20080530,000000,70.306,70.441,70.072,70.411,60805,0
+PST.US,D,20080602,000000,71.698,71.698,69.262,69.457,28416,0
+PST.US,D,20080603,000000,69.799,69.846,68.356,68.726,36315,0
+PST.US,D,20080604,000000,68.491,69.253,68.491,69.243,39961,0
+PST.US,D,20080605,000000,69.672,69.945,69.516,69.77,30343,0
+PST.US,D,20080606,000000,69.282,69.389,68.54,68.706,39741,0
+PST.US,D,20080609,000000,69.574,69.799,69.233,69.692,35039,0
+PST.US,D,20080610,000000,70.256,70.754,69.916,70.51,47513,0
+PST.US,D,20080611,000000,70.957,70.957,69.809,70.365,30934,0
+PST.US,D,20080612,000000,70.937,71.864,70.937,71.786,42171,0
+PST.US,D,20080613,000000,71.805,72.147,71.202,72.108,57816,0
+PST.US,D,20080616,000000,71.717,72.138,71.564,71.962,40814,0
+PST.US,D,20080617,000000,71.629,71.934,71.278,71.318,12674,0
+PST.US,D,20080618,000000,70.977,71.248,70.558,70.793,77411,0
+PST.US,D,20080619,000000,71.114,71.554,70.87,71.474,31524,0
+PST.US,D,20080620,000000,70.822,71.055,70.365,70.889,66854,0
+PST.US,D,20080623,000000,70.675,71.084,70.441,70.977,37499,0
+PST.US,D,20080624,000000,70.431,70.635,69.886,70.062,48509,0
+PST.US,D,20080625,000000,70.158,71.025,70.158,70.256,31266,0
+PST.US,D,20080626,000000,69.058,69.984,69.039,69.564,89848,0
+PST.US,D,20080627,000000,68.434,69.185,68.434,68.745,62205,0
+PST.US,D,20080630,000000,68.716,69,68.629,68.804,64549,0
+PST.US,D,20080701,000000,67.996,69.077,67.976,69.029,50946,0
+PST.US,D,20080702,000000,68.911,68.96,68.482,68.56,29447,0
+PST.US,D,20080703,000000,68.882,69.039,68.307,68.55,27818,0
+PST.US,D,20080707,000000,68.444,68.804,67.354,68.045,61275,0
+PST.US,D,20080708,000000,67.82,67.859,67.528,67.645,32409,0
+PST.US,D,20080709,000000,67.723,67.723,66.982,67.002,35465,0
+PST.US,D,20080710,000000,67.002,67.334,66.739,66.963,21521,0
+PST.US,D,20080711,000000,67.021,68.356,66.963,68.181,104993,0
+PST.US,D,20080714,000000,68.151,68.19,67.235,67.429,33749,0
+PST.US,D,20080715,000000,67.187,67.295,66.535,67.099,108261,0
+PST.US,D,20080716,000000,66.854,68.239,66.854,68.239,52739,0
+PST.US,D,20080717,000000,68.356,69.126,68.113,69.029,33651,0
+PST.US,D,20080718,000000,68.98,69.574,68.579,69.554,34390,0
+PST.US,D,20080721,000000,69.525,69.692,69.185,69.205,29298,0
+PST.US,D,20080722,000000,69.262,69.809,69.262,69.642,41353,0
+PST.US,D,20080723,000000,69.896,70.256,69.712,69.77,55253,0
+PST.US,D,20080724,000000,69.525,69.584,68.589,68.599,59718,0
+PST.US,D,20080725,000000,68.911,69.525,68.824,69.447,35130,0
+PST.US,D,20080728,000000,68.931,69.029,68.396,68.56,21441,0
+PST.US,D,20080729,000000,68.854,69.185,68.824,69.077,8967,0
+PST.US,D,20080730,000000,69.574,69.574,68.491,68.834,23076,0
+PST.US,D,20080731,000000,68.036,68.084,67.723,67.723,33165,0
+PST.US,D,20080801,000000,67.393,68.036,67.393,67.674,98897,0
+PST.US,D,20080804,000000,67.947,67.966,67.479,67.81,10892,0
+PST.US,D,20080805,000000,67.918,68.258,67.781,68.239,78589,0
+PST.US,D,20080806,000000,68.307,68.901,68.288,68.288,11058,0
+PST.US,D,20080807,000000,67.723,67.732,66.953,66.953,37407,0
+PST.US,D,20080808,000000,66.836,67.325,66.749,67.089,35685,0
+PST.US,D,20080811,000000,67.285,68.209,67.285,67.849,29844,0
+PST.US,D,20080812,000000,67.275,67.305,66.797,66.894,34082,0
+PST.US,D,20080813,000000,66.749,67.364,66.573,67.157,42336,0
+PST.US,D,20080814,000000,66.689,66.904,66.505,66.719,48065,0
+PST.US,D,20080815,000000,66.406,66.416,66.065,66.272,34498,0
+PST.US,D,20080818,000000,66.456,66.456,65.902,65.968,10702,0
+PST.US,D,20080819,000000,65.677,66.262,65.677,66.075,12200,0
+PST.US,D,20080820,000000,65.968,65.968,65.55,65.667,10056,0
+PST.US,D,20080821,000000,65.873,66.143,65.873,66.085,5794,0
+PST.US,D,20080822,000000,66.262,66.679,66.262,66.357,20202,0
+PST.US,D,20080825,000000,65.52,65.677,65.403,65.617,16468,0
+PST.US,D,20080826,000000,65.579,65.93,65.483,65.483,36852,0
+PST.US,D,20080827,000000,66.065,66.065,65.247,65.247,12791,0
+PST.US,D,20080828,000000,65.598,65.93,65.413,65.453,10628,0
+PST.US,D,20080829,000000,65.657,65.823,65.657,65.726,12828,0
+PST.US,D,20080902,000000,66.065,66.153,64.848,64.975,14236,0
+PST.US,D,20080903,000000,64.8,64.926,64.467,64.691,93474,0
+PST.US,D,20080904,000000,64.312,64.486,63.892,64.068,25320,0
+PST.US,D,20080905,000000,63.727,64.371,63.358,64.352,68161,0
+PST.US,D,20080908,000000,65.082,65.385,64.362,64.362,48178,0
+PST.US,D,20080909,000000,64.701,64.75,63.678,63.678,22766,0
+PST.US,D,20080910,000000,64.312,64.516,63.981,64.108,11726,0
+PST.US,D,20080911,000000,63.583,64.312,63.573,64.117,25853,0
+PST.US,D,20080912,000000,64.166,65.043,64.117,64.76,15083,0
+PST.US,D,20080915,000000,62.735,63.153,61.877,61.877,130351,0
+PST.US,D,20080916,000000,60.512,62.637,60.024,62.557,219602,0
+PST.US,D,20080917,000000,61.633,62.227,61.223,61.757,119060,0
+PST.US,D,20080918,000000,61.993,63.172,61.331,63.085,68970,0
+PST.US,D,20080919,000000,65.171,65.375,63.104,64.887,43823,0
+PST.US,D,20080922,000000,65.997,66.232,65.385,65.52,66136,0
+PST.US,D,20080923,000000,65.335,65.912,65.219,65.433,52530,0
+PST.US,D,20080924,000000,65.335,65.335,64.605,64.858,20997,0
+PST.US,D,20080925,000000,64.897,65.997,64.897,65.315,27855,0
+PST.US,D,20080926,000000,65.385,65.687,64.429,65.403,21618,0
+PST.US,D,20080929,000000,64.302,64.457,62.363,63.368,19095,0
+PST.US,D,20080930,000000,63.583,65.483,63.396,65.082,11261,0
+PST.US,D,20081001,000000,64.068,64.907,63.678,64.312,28076,0
+PST.US,D,20081002,000000,64.166,64.312,63.593,63.766,12508,0
+PST.US,D,20081003,000000,63.825,64.926,63.085,63.25,20201,0
+PST.US,D,20081006,000000,61.166,62.577,61.166,62.109,54458,0
+PST.US,D,20081007,000000,62.607,62.754,61.777,61.877,19287,0
+PST.US,D,20081008,000000,61.877,65.385,61.535,64.098,39642,0
+PST.US,D,20081009,000000,64.078,65.853,64.078,65.598,151490,0
+PST.US,D,20081010,000000,64.8,66.749,64.8,66.262,65766,0
+PST.US,D,20081013,000000,66.943,67.723,66.396,67.723,54950,0
+PST.US,D,20081014,000000,68.434,68.434,67.039,68.055,106625,0
+PST.US,D,20081015,000000,67.966,68.569,67.235,67.479,89593,0
+PST.US,D,20081016,000000,67.578,67.578,66.67,67.334,16430,0
+PST.US,D,20081017,000000,67.334,67.684,65.756,67.031,19047,0
+PST.US,D,20081020,000000,68.2,68.2,66.272,66.301,138893,0
+PST.US,D,20081021,000000,67.325,67.325,64.196,64.956,77327,0
+PST.US,D,20081022,000000,65.453,65.453,63.348,63.436,42914,0
+PST.US,D,20081023,000000,63.339,64.234,62.812,63.211,31858,0
+PST.US,D,20081024,000000,63.563,64.565,62.869,64.401,32254,0
+PST.US,D,20081027,000000,64.117,64.897,63.971,64.506,15666,0
+PST.US,D,20081028,000000,65.443,65.803,64.391,65.716,48107,0
+PST.US,D,20081029,000000,65.237,65.774,64.81,65.237,21606,0
+PST.US,D,20081030,000000,64.206,66.486,64.206,66.486,26168,0
+PST.US,D,20081031,000000,65.697,66.846,65.286,66.846,19549,0
+PST.US,D,20081103,000000,66.262,67.206,66.262,66.573,209423,0
+PST.US,D,20081104,000000,67.069,67.069,64.352,64.634,27249,0
+PST.US,D,20081105,000000,64.312,64.75,63.835,64.068,28462,0
+PST.US,D,20081106,000000,64.411,64.946,64.019,64.263,21424,0
+PST.US,D,20081107,000000,65.209,65.209,64.429,64.721,12634,0
+PST.US,D,20081110,000000,65.385,65.677,64.312,64.701,15770,0
+PST.US,D,20081111,000000,64.585,64.585,63.629,64.029,18512,0
+PST.US,D,20081112,000000,63.892,64.019,62.898,62.918,31259,0
+PST.US,D,20081113,000000,63.601,64.137,62.918,64.137,19572,0
+PST.US,D,20081114,000000,63.299,63.339,62.47,62.997,10513,0
+PST.US,D,20081117,000000,62.363,62.879,62.315,62.363,10222,0
+PST.US,D,20081118,000000,61.934,62.062,60.551,61.166,42927,0
+PST.US,D,20081119,000000,60.423,60.893,58.398,59.538,54699,0
+PST.US,D,20081120,000000,59.42,59.42,57.374,57.695,35226,0
+PST.US,D,20081121,000000,58.368,59.049,58.018,58.69,82486,0
+PST.US,D,20081124,000000,59.333,59.8,58.69,59.742,52031,0
+PST.US,D,20081125,000000,58.447,59.742,57.598,57.638,41915,0
+PST.US,D,20081126,000000,57.734,57.734,56.663,57.344,54137,0
+PST.US,D,20081128,000000,57.374,57.374,56.683,56.994,53398,0
+PST.US,D,20081201,000000,56.117,56.713,54.355,55.182,105132,0
+PST.US,D,20081202,000000,55.415,55.415,54.47,54.724,59395,0
+PST.US,D,20081203,000000,54.667,55.309,54.149,54.499,94080,0
+PST.US,D,20081204,000000,54.559,54.559,53.195,53.709,158815,0
+PST.US,D,20081205,000000,53.975,55.025,53.709,54.918,177690,0
+PST.US,D,20081208,000000,55.104,55.319,54.599,55.319,111002,0
+PST.US,D,20081209,000000,55.191,55.514,54.315,54.355,62130,0
+PST.US,D,20081210,000000,55.249,55.377,54.539,54.657,102465,0
+PST.US,D,20081211,000000,54.014,55.094,53.915,54.05,257221,0
+PST.US,D,20081212,000000,56.507,56.507,53.476,53.729,123133,0
+PST.US,D,20081215,000000,54.82,54.82,53.116,53.358,193561,0
+PST.US,D,20081216,000000,53.106,53.595,51.215,51.215,163477,0
+PST.US,D,20081217,000000,50.494,50.971,49.804,50.758,423589,0
+PST.US,D,20081218,000000,49.804,50.406,49.696,49.99,222670,0
+PST.US,D,20081219,000000,50.797,52.133,50.261,50.582,134473,0
+PST.US,D,20081222,000000,50.612,50.952,50.426,50.67,147046,0
+PST.US,D,20081223,000000,51.138,51.645,50.426,50.845,97067,0
+PST.US,D,20081224,000000,50.68,51.04,50.582,50.895,36295,0
+PST.US,D,20081226,000000,50.971,50.971,50.554,50.554,29341,0
+PST.US,D,20081229,000000,50.416,50.573,49.736,50.144,141613,0
+PST.US,D,20081230,000000,50.329,50.524,49.999,50.193,112274,0
+PST.US,D,20081231,000000,50.387,51.401,49.87,51.314,203708,0
+PST.US,D,20090102,000000,51.119,52.766,50.807,52.54,232690,0
+PST.US,D,20090105,000000,52.617,53.739,52.57,52.969,861354,0
+PST.US,D,20090106,000000,53.428,53.867,52.647,52.716,522188,0
+PST.US,D,20090107,000000,53.086,53.086,52.377,52.667,284599,0
+PST.US,D,20090108,000000,52.686,52.853,52.035,52.123,385376,0
+PST.US,D,20090109,000000,52.588,52.597,51.645,51.976,236800,0
+PST.US,D,20090112,000000,52.357,53.116,50.914,51.245,534125,0
+PST.US,D,20090113,000000,51.147,51.48,50.981,51.03,327596,0
+PST.US,D,20090114,000000,50.641,50.981,50.076,50.981,312467,0
+PST.US,D,20090115,000000,50.387,50.592,50.009,50.387,376604,0
+PST.US,D,20090116,000000,51.704,51.859,50.865,51.48,306794,0
+PST.US,D,20090120,000000,52.57,52.853,51.187,51.509,268215,0
+PST.US,D,20090121,000000,52.503,52.696,51.49,52.647,418261,0
+PST.US,D,20090122,000000,52.597,53.496,51.956,53.126,350586,0
+PST.US,D,20090123,000000,53.565,53.779,53.175,53.535,295606,0
+PST.US,D,20090126,000000,53.595,54.325,53.398,53.575,218497,0
+PST.US,D,20090127,000000,53.624,53.739,52.57,52.804,175146,0
+PST.US,D,20090128,000000,52.617,53.447,52.249,53.348,195852,0
+PST.US,D,20090129,000000,53.789,54.948,53.388,54.734,207139,0
+PST.US,D,20090130,000000,54.792,54.918,53.995,54.753,208485,0
+PST.US,D,20090202,000000,55.962,55.962,53.595,53.799,202643,0
+PST.US,D,20090203,000000,54.364,54.889,53.955,54.859,301006,0
+PST.US,D,20090204,000000,55.055,55.629,54.976,55.152,387696,0
+PST.US,D,20090205,000000,55.094,55.289,54.422,54.958,198001,0
+PST.US,D,20090206,000000,55.465,55.698,55.055,55.59,177888,0
+PST.US,D,20090209,000000,56.088,56.088,55.59,55.698,221021,0
+PST.US,D,20090210,000000,55.015,55.104,54.014,54.246,236384,0
+PST.US,D,20090211,000000,53.709,53.915,53.348,53.565,205602,0
+PST.US,D,20090212,000000,53.428,53.595,52.95,53.339,215295,0
+PST.US,D,20090213,000000,53.925,54.519,53.585,54.374,86188,0
+PST.US,D,20090217,000000,53.3,53.3,52.094,52.454,328613,0
+PST.US,D,20090218,000000,52.686,53.291,52.454,53.233,121046,0
+PST.US,D,20090219,000000,54.07,54.246,53.339,53.895,227274,0
+PST.US,D,20090220,000000,53.243,53.505,52.617,53.486,161489,0
+PST.US,D,20090223,000000,53.829,53.965,53.3,53.339,116485,0
+PST.US,D,20090224,000000,53.253,53.661,52.686,53.545,131718,0
+PST.US,D,20090225,000000,53.595,54.763,53.437,54.519,132472,0
+PST.US,D,20090226,000000,54.697,55.074,54.617,54.967,193448,0
+PST.US,D,20090227,000000,54.509,55.259,54.374,54.879,178138,0
+PST.US,D,20090302,000000,54.46,54.46,53.624,53.68,213936,0
+PST.US,D,20090303,000000,54.079,54.404,53.595,53.955,169511,0
+PST.US,D,20090304,000000,54.802,55.133,54.539,54.637,146011,0
+PST.US,D,20090305,000000,53.985,54.033,53.058,53.253,197078,0
+PST.US,D,20090306,000000,53.585,53.709,52.833,53.585,119283,0
+PST.US,D,20090309,000000,53.329,54.05,53.282,53.651,83601,0
+PST.US,D,20090310,000000,53.867,54.569,53.867,54.559,101799,0
+PST.US,D,20090311,000000,54.667,54.724,53.585,53.769,110649,0
+PST.US,D,20090312,000000,53.661,53.661,52.941,53.358,125265,0
+PST.US,D,20090313,000000,53.243,53.699,52.873,53.378,197616,0
+PST.US,D,20090316,000000,53.759,54.079,53.661,53.895,194341,0
+PST.US,D,20090317,000000,53.545,54.276,53.418,54.06,145587,0
+PST.US,D,20090318,000000,54.079,54.079,49.814,50.387,565487,0
+PST.US,D,20090319,000000,49.94,50.739,49.686,50.369,756370,0
+PST.US,D,20090320,000000,50.329,50.865,50.241,50.739,119636,0
+PST.US,D,20090323,000000,50.416,50.961,50.279,50.865,183389,0
+PST.US,D,20090324,000000,50.865,51.46,50.573,51.04,200879,0
+PST.US,D,20090325,000000,51.265,51.742,50.952,51.625,220707,0
+PST.US,D,20090326,000000,51.732,51.79,51.128,51.342,230546,0
+PST.US,D,20090327,000000,51.147,51.509,50.991,51.46,92750,0
+PST.US,D,20090330,000000,50.981,51.195,50.68,51.02,73433,0
+PST.US,D,20090331,000000,50.836,51.01,50.68,50.699,51167,0
+PST.US,D,20090401,000000,50.689,50.845,50.426,50.485,66127,0
+PST.US,D,20090402,000000,50.885,51.352,50.719,51.08,147899,0
+PST.US,D,20090403,000000,51.401,52.454,51.401,52.298,159208,0
+PST.US,D,20090406,000000,52.191,52.617,52.015,52.493,66041,0
+PST.US,D,20090407,000000,52.405,52.444,52.133,52.307,43158,0
+PST.US,D,20090408,000000,52.152,52.298,51.76,51.908,119348,0
+PST.US,D,20090409,000000,52.259,52.484,51.879,52.317,72207,0
+PST.US,D,20090413,000000,51.8,51.879,51.606,51.694,86205,0
+PST.US,D,20090414,000000,51.431,51.519,51.08,51.09,55488,0
+PST.US,D,20090415,000000,51.06,51.451,50.855,50.942,59134,0
+PST.US,D,20090416,000000,51.235,51.556,51.09,51.509,90150,0
+PST.US,D,20090417,000000,51.714,52.377,51.714,52.327,82477,0
+PST.US,D,20090420,000000,51.751,51.917,51.401,51.529,1645445,0
+PST.US,D,20090421,000000,51.138,51.996,50.971,51.879,93290,0
+PST.US,D,20090422,000000,51.859,52.424,51.714,52.152,57081,0
+PST.US,D,20090423,000000,52.337,52.522,52.015,52.123,70019,0
+PST.US,D,20090424,000000,52.444,52.775,52.317,52.454,85640,0
+PST.US,D,20090427,000000,52.025,52.522,51.937,52.094,49652,0
+PST.US,D,20090428,000000,51.83,52.795,51.723,52.617,86799,0
+PST.US,D,20090429,000000,52.531,53.329,52.337,53.116,163560,0
+PST.US,D,20090430,000000,53.418,53.68,53.068,53.31,280641,0
+PST.US,D,20090501,000000,53.585,53.839,53.476,53.535,140515,0
+PST.US,D,20090504,000000,53.447,53.769,53.272,53.368,187694,0
+PST.US,D,20090505,000000,53.319,53.689,53.272,53.408,62836,0
+PST.US,D,20090506,000000,53.535,53.661,53.009,53.476,203354,0
+PST.US,D,20090507,000000,53.915,54.47,53.634,54.355,238833,0
+PST.US,D,20090508,000000,54.168,54.305,53.895,54.149,114970,0
+PST.US,D,20090511,000000,53.545,53.605,53.068,53.136,168123,0
+PST.US,D,20090512,000000,53.378,53.505,52.969,53.215,257142,0
+PST.US,D,20090513,000000,52.931,52.931,52.522,52.667,170667,0
+PST.US,D,20090514,000000,52.706,52.911,52.58,52.627,133292,0
+PST.US,D,20090515,000000,52.766,53.009,52.726,52.823,64546,0
+PST.US,D,20090518,000000,52.746,53.555,52.726,53.466,204529,0
+PST.US,D,20090519,000000,53.67,53.985,53.595,53.651,114719,0
+PST.US,D,20090520,000000,53.605,53.749,53.136,53.233,121274,0
+PST.US,D,20090521,000000,53.009,54.549,52.902,54.384,190081,0
+PST.US,D,20090522,000000,54.859,55.249,54.589,54.996,245707,0
+PST.US,D,20090526,000000,54.697,55.784,54.569,55.784,409644,0
+PST.US,D,20090527,000000,55.794,57.083,55.708,56.984,398101,0
+PST.US,D,20090528,000000,56.195,57.276,56.068,56.448,270893,0
+PST.US,D,20090529,000000,56.333,56.42,55.005,55.133,226560,0
+PST.US,D,20090601,000000,56.225,57.16,56.068,56.887,439091,0
+PST.US,D,20090602,000000,56.41,57.178,56.41,56.448,293471,0
+PST.US,D,20090603,000000,56.108,56.284,55.639,55.718,119605,0
+PST.US,D,20090604,000000,56.391,57.237,56.304,57.043,132873,0
+PST.US,D,20090605,000000,57.988,58.408,57.453,58.213,240429,0
+PST.US,D,20090608,000000,57.958,58.778,57.784,58.778,369980,0
+PST.US,D,20090609,000000,58.144,58.466,57.854,58.094,274323,0
+PST.US,D,20090610,000000,58.466,59.255,58.242,58.836,584917,0
+PST.US,D,20090611,000000,59.002,59.129,57.638,58.094,236891,0
+PST.US,D,20090612,000000,57.948,57.948,57.198,57.482,175399,0
+PST.US,D,20090615,000000,57.014,57.121,56.761,56.907,112493,0
+PST.US,D,20090616,000000,56.956,57.112,56.205,56.205,191741,0
+PST.US,D,20090617,000000,56.137,56.497,55.718,56.448,402799,0
+PST.US,D,20090618,000000,57.043,58.018,56.907,57.909,184042,0
+PST.US,D,20090619,000000,58.094,58.094,57.237,57.315,141984,0
+PST.US,D,20090622,000000,56.723,56.877,56.448,56.613,254420,0
+PST.US,D,20090623,000000,56.546,56.663,56.049,56.186,152249,0
+PST.US,D,20090624,000000,56.186,56.683,55.639,56.663,141543,0
+PST.US,D,20090625,000000,56.361,56.613,55.21,55.249,227935,0
+PST.US,D,20090626,000000,55.152,55.299,54.859,55.084,133929,0
+PST.US,D,20090629,000000,54.687,55.055,54.608,54.909,85019,0
+PST.US,D,20090630,000000,55.279,55.552,54.763,55.152,69842,0
+PST.US,D,20090701,000000,55.455,55.748,55.162,55.22,59886,0
+PST.US,D,20090702,000000,54.811,54.909,54.47,54.677,157661,0
+PST.US,D,20090706,000000,54.811,55.162,54.608,54.637,102043,0
+PST.US,D,20090707,000000,54.724,54.792,54.129,54.149,81785,0
+PST.US,D,20090708,000000,54.023,54.218,52.795,52.999,314660,0
+PST.US,D,20090709,000000,53.68,53.985,53.398,53.624,98350,0
+PST.US,D,20090710,000000,53.155,53.291,52.617,52.863,217605,0
+PST.US,D,20090713,000000,52.911,53.378,52.706,53.368,91635,0
+PST.US,D,20090714,000000,53.739,54.276,53.595,54.178,136558,0
+PST.US,D,20090715,000000,54.697,55.279,54.47,55.269,175587,0
+PST.US,D,20090716,000000,54.647,54.743,54.285,54.589,54135,0
+PST.US,D,20090717,000000,55.114,55.386,54.918,55.357,89456,0
+PST.US,D,20090720,000000,55.679,55.728,54.667,54.967,102370,0
+PST.US,D,20090721,000000,55.143,55.21,53.689,53.729,175399,0
+PST.US,D,20090722,000000,53.965,54.509,53.858,54.374,68694,0
+PST.US,D,20090723,000000,54.404,55.639,54.374,55.465,147551,0
+PST.US,D,20090724,000000,55.505,55.505,55.133,55.133,52265,0
+PST.US,D,20090727,000000,55.758,56.03,55.455,55.552,359792,0
+PST.US,D,20090728,000000,55.386,55.708,54.802,55.357,140731,0
+PST.US,D,20090729,000000,54.948,55.804,54.928,55.329,107924,0
+PST.US,D,20090730,000000,55.495,55.814,54.839,54.859,154753,0
+PST.US,D,20090731,000000,54.422,54.657,53.699,53.719,505254,0
+PST.US,D,20090803,000000,54.325,55.152,54.325,54.918,231206,0
+PST.US,D,20090804,000000,54.569,55.572,54.48,55.152,134388,0
+PST.US,D,20090805,000000,55.748,55.824,54.839,55.784,160306,0
+PST.US,D,20090806,000000,55.728,56,55.396,55.738,73086,0
+PST.US,D,20090807,000000,56.361,56.633,56.235,56.448,238472,0
+PST.US,D,20090810,000000,56.343,56.428,55.728,55.766,193250,0
+PST.US,D,20090811,000000,55.249,55.415,54.958,54.958,117982,0
+PST.US,D,20090812,000000,54.753,55.58,54.714,55.191,1202382,0
+PST.US,D,20090813,000000,54.938,55.015,54.218,54.295,122574,0
+PST.US,D,20090814,000000,54.014,54.07,53.428,53.945,120541,0
+PST.US,D,20090817,000000,53.437,53.535,53.205,53.223,119489,0
+PST.US,D,20090818,000000,53.329,53.729,53.282,53.661,312417,0
+PST.US,D,20090819,000000,52.941,53.457,52.833,53.185,157325,0
+PST.US,D,20090820,000000,53.038,53.428,52.882,52.959,80551,0
+PST.US,D,20090821,000000,52.959,54.023,52.911,53.975,119936,0
+PST.US,D,20090824,000000,54.256,54.276,53.272,53.272,171650,0
+PST.US,D,20090825,000000,53.319,53.615,52.931,52.959,215639,0
+PST.US,D,20090826,000000,52.921,53.145,52.804,52.863,121294,0
+PST.US,D,20090827,000000,53.195,53.243,52.804,53.136,47146,0
+PST.US,D,20090828,000000,53.319,53.408,52.833,52.843,127368,0
+PST.US,D,20090831,000000,52.726,52.969,52.424,52.531,173028,0
+PST.US,D,20090901,000000,52.617,52.931,52.094,52.23,131477,0
+PST.US,D,20090902,000000,52.054,52.249,51.645,51.714,115719,0
+PST.US,D,20090903,000000,52.054,52.064,51.8,52.044,79934,0
+PST.US,D,20090904,000000,52.104,52.667,52.035,52.627,77297,0
+PST.US,D,20090908,000000,52.775,52.853,52.396,52.804,117338,0
+PST.US,D,20090909,000000,53.009,53.243,52.756,52.756,79309,0
+PST.US,D,20090910,000000,52.249,52.386,51.645,51.879,131201,0
+PST.US,D,20090911,000000,51.556,51.704,51.167,51.665,133747,0
+PST.US,D,20090914,000000,51.956,52.268,51.8,52.23,62060,0
+PST.US,D,20090915,000000,52.484,52.627,52.259,52.405,36887,0
+PST.US,D,20090916,000000,52.24,52.716,52.211,52.54,96331,0
+PST.US,D,20090917,000000,52.386,52.677,51.927,51.947,102752,0
+PST.US,D,20090918,000000,52.191,52.627,52.113,52.54,70471,0
+PST.US,D,20090921,000000,52.23,52.696,52.064,52.56,119577,0
+PST.US,D,20090922,000000,52.56,52.617,52.268,52.268,60324,0
+PST.US,D,20090923,000000,52.434,52.677,51.937,52.035,224354,0
+PST.US,D,20090924,000000,51.986,52.044,51.606,51.742,112223,0
+PST.US,D,20090925,000000,51.645,51.879,51.265,51.265,152485,0
+PST.US,D,20090928,000000,51.265,51.411,51,51.07,164723,0
+PST.US,D,20090929,000000,51.305,51.411,50.914,51.157,35507,0
+PST.US,D,20090930,000000,51.177,51.255,50.904,51.109,133481,0
+PST.US,D,20091001,000000,50.719,50.739,50.086,50.212,254585,0
+PST.US,D,20091002,000000,49.785,50.377,49.746,50.299,146037,0
+PST.US,D,20091005,000000,49.99,50.309,49.96,50.231,42208,0
+PST.US,D,20091006,000000,50.406,50.592,50.377,50.564,91948,0
+PST.US,D,20091007,000000,50.106,50.212,49.824,49.91,109867,0
+PST.US,D,20091008,000000,49.804,50.456,49.766,50.329,138312,0
+PST.US,D,20091009,000000,50.602,51.46,50.602,51.323,203337,0
+PST.US,D,20091012,000000,51.205,51.314,50.836,50.923,56395,0
+PST.US,D,20091013,000000,50.767,50.942,50.612,50.807,77301,0
+PST.US,D,20091014,000000,51.352,51.529,51.02,51.47,193037,0
+PST.US,D,20091015,000000,51.684,51.83,51.235,51.694,152612,0
+PST.US,D,20091016,000000,51.48,51.665,51.205,51.225,61682,0
+PST.US,D,20091019,000000,51.285,51.411,51.05,51.05,61191,0
+PST.US,D,20091020,000000,50.68,50.797,50.534,50.719,46007,0
+PST.US,D,20091021,000000,50.961,51.372,50.961,51.02,54567,0
+PST.US,D,20091022,000000,51.381,51.48,51.138,51.245,51968,0
+PST.US,D,20091023,000000,51.635,51.79,51.49,51.77,109311,0
+PST.US,D,20091026,000000,51.898,52.386,51.83,52.377,195858,0
+PST.US,D,20091027,000000,52.094,52.094,51.391,51.401,137137,0
+PST.US,D,20091028,000000,51.245,51.411,50.875,51.02,97611,0
+PST.US,D,20091029,000000,51.362,51.83,51.305,51.556,112333,0
+PST.US,D,20091030,000000,51.255,51.295,50.749,50.836,87532,0
+PST.US,D,20091102,000000,50.817,51.1,50.729,50.914,130200,0
+PST.US,D,20091103,000000,50.817,51.381,50.749,51.314,109597,0
+PST.US,D,20091104,000000,51.596,51.85,51.295,51.556,139151,0
+PST.US,D,20091105,000000,51.714,51.78,51.441,51.537,86516,0
+PST.US,D,20091106,000000,51.285,51.616,51.157,51.215,86052,0
+PST.US,D,20091109,000000,51.138,51.265,51.01,51.03,116395,0
+PST.US,D,20091110,000000,50.855,51.215,50.68,50.981,82831,0
+PST.US,D,20091111,000000,50.875,50.875,50.466,50.719,58901,0
+PST.US,D,20091112,000000,50.942,51.362,50.67,50.709,81603,0
+PST.US,D,20091113,000000,50.709,50.817,50.602,50.602,58212,0
+PST.US,D,20091116,000000,50.426,50.485,49.91,50.047,290507,0
+PST.US,D,20091117,000000,50.066,50.154,49.756,49.85,162654,0
+PST.US,D,20091118,000000,49.834,50.164,49.834,50.019,174915,0
+PST.US,D,20091119,000000,49.85,49.97,49.618,49.95,165092,0
+PST.US,D,20091120,000000,49.87,50.047,49.736,49.999,223238,0
+PST.US,D,20091123,000000,50.251,50.339,49.99,50.047,104547,0
+PST.US,D,20091124,000000,49.766,49.88,49.442,49.462,175988,0
+PST.US,D,20091125,000000,49.569,49.686,49.091,49.14,134633,0
+PST.US,D,20091127,000000,48.731,48.907,48.643,48.703,118099,0
+PST.US,D,20091130,000000,48.75,48.867,48.486,48.506,191056,0
+PST.US,D,20091201,000000,48.808,49.073,48.703,49.015,141007,0
+PST.US,D,20091202,000000,49.13,49.355,48.995,49.267,89885,0
+PST.US,D,20091203,000000,49.834,49.92,49.627,49.696,105091,0
+PST.US,D,20091204,000000,50.406,50.709,50.319,50.456,172788,0
+PST.US,D,20091207,000000,50.289,50.396,50.037,50.037,122374,0
+PST.US,D,20091208,000000,49.579,49.804,49.395,49.706,65695,0
+PST.US,D,20091209,000000,49.716,49.99,49.52,49.94,104383,0
+PST.US,D,20091210,000000,50.212,50.554,50.125,50.319,95879,0
+PST.US,D,20091211,000000,50.66,50.942,50.582,50.68,104011,0
+PST.US,D,20091214,000000,50.573,50.758,50.494,50.749,87451,0
+PST.US,D,20091215,000000,51.09,51.215,50.885,50.991,112182,0
+PST.US,D,20091216,000000,50.885,51.09,50.67,51.08,80539,0
+PST.US,D,20091217,000000,50.426,50.592,50.086,50.106,94402,0
+PST.US,D,20091218,000000,50.309,50.592,50.134,50.573,71518,0
+PST.US,D,20091221,000000,51,51.645,51,51.576,100015,0
+PST.US,D,20091222,000000,51.898,52.133,51.79,51.996,194768,0
+PST.US,D,20091223,000000,51.859,52.074,51.529,52.064,134905,0
+PST.US,D,20091224,000000,52.152,52.434,52.084,52.424,46942,0
+PST.US,D,20091228,000000,52.607,52.756,52.55,52.756,298266,0
+PST.US,D,20091229,000000,52.588,52.667,52.337,52.347,130371,0
+PST.US,D,20091230,000000,52.268,52.464,52.171,52.23,59624,0
+PST.US,D,20091231,000000,52.686,53.077,52.503,52.56,147936,0
+PST.US,D,20100104,000000,52.54,52.588,52.259,52.377,469914,0
+PST.US,D,20100105,000000,52.044,52.064,51.723,51.84,136102,0
+PST.US,D,20100106,000000,51.927,52.357,51.898,52.298,110386,0
+PST.US,D,20100107,000000,52.211,52.337,52.044,52.298,261997,0
+PST.US,D,20100108,000000,51.947,52.298,51.889,52.152,109746,0
+PST.US,D,20100111,000000,52.094,52.171,51.927,52.094,129632,0
+PST.US,D,20100112,000000,51.391,51.529,51.215,51.305,90716,0
+PST.US,D,20100113,000000,51.46,51.79,51.333,51.723,63952,0
+PST.US,D,20100114,000000,51.49,51.556,51.167,51.314,171191,0
+PST.US,D,20100115,000000,50.923,50.923,50.739,50.865,209707,0
+PST.US,D,20100119,000000,51.09,51.255,50.942,51.01,73573,0
+PST.US,D,20100120,000000,50.689,50.729,50.494,50.65,66973,0
+PST.US,D,20100121,000000,50.709,50.777,50.183,50.212,96384,0
+PST.US,D,20100122,000000,50.241,50.339,50.056,50.106,115651,0
+PST.US,D,20100125,000000,50.387,50.396,50.193,50.339,90448,0
+PST.US,D,20100126,000000,50.027,50.377,50.009,50.193,79012,0
+PST.US,D,20100127,000000,50.019,50.426,49.88,50.349,162954,0
+PST.US,D,20100128,000000,50.68,50.68,50.349,50.387,100936,0
+PST.US,D,20100129,000000,50.514,50.573,49.96,49.96,529242,0
+PST.US,D,20100201,000000,50.086,50.387,50.086,50.359,74259,0
+PST.US,D,20100202,000000,50.27,50.309,50.164,50.193,56807,0
+PST.US,D,20100203,000000,50.396,50.631,50.369,50.621,90336,0
+PST.US,D,20100204,000000,50.183,50.203,49.776,49.776,154737,0
+PST.US,D,20100205,000000,49.842,49.89,49.287,49.471,122140,0
+PST.US,D,20100208,000000,49.637,49.756,49.53,49.589,66693,0
+PST.US,D,20100209,000000,49.785,50.047,49.569,50.027,70995,0
+PST.US,D,20100210,000000,49.96,50.446,49.842,50.369,114811,0
+PST.US,D,20100211,000000,50.329,50.739,50.329,50.494,101790,0
+PST.US,D,20100212,000000,50.096,50.183,50.037,50.144,43740,0
+PST.US,D,20100216,000000,50.426,50.426,49.91,49.97,48592,0
+PST.US,D,20100217,000000,50.231,50.631,50.066,50.524,83172,0
+PST.US,D,20100218,000000,50.426,51.03,50.416,50.865,207919,0
+PST.US,D,20100219,000000,50.865,51.09,50.758,50.797,204589,0
+PST.US,D,20100222,000000,50.865,50.895,50.729,50.826,85268,0
+PST.US,D,20100223,000000,50.719,50.719,49.99,50.009,198231,0
+PST.US,D,20100224,000000,50.076,50.164,49.834,50.019,55060,0
+PST.US,D,20100225,000000,49.569,49.776,49.55,49.618,76950,0
+PST.US,D,20100226,000000,49.56,49.56,49.209,49.423,155686,0
+PST.US,D,20100301,000000,49.305,49.49,49.219,49.345,65930,0
+PST.US,D,20100302,000000,49.54,49.54,49.257,49.257,68729,0
+PST.US,D,20100303,000000,49.423,49.599,49.305,49.305,97772,0
+PST.US,D,20100304,000000,49.365,49.471,49.091,49.18,86778,0
+PST.US,D,20100305,000000,49.5,49.834,49.5,49.696,94209,0
+PST.US,D,20100308,000000,49.9,49.92,49.785,49.88,56409,0
+PST.US,D,20100309,000000,49.666,49.87,49.618,49.666,60866,0
+PST.US,D,20100310,000000,49.9,50.047,49.795,49.814,134612,0
+PST.US,D,20100311,000000,49.91,50.027,49.716,49.86,41741,0
+PST.US,D,20100312,000000,50.076,50.076,49.589,49.686,91722,0
+PST.US,D,20100315,000000,49.657,49.834,49.637,49.647,25748,0
+PST.US,D,20100316,000000,49.608,49.627,49.219,49.237,132264,0
+PST.US,D,20100317,000000,49.18,49.305,49.101,49.101,89397,0
+PST.US,D,20100318,000000,49.16,49.432,49.15,49.405,30852,0
+PST.US,D,20100319,000000,49.5,49.54,49.209,49.52,47351,0
+PST.US,D,20100322,000000,49.12,49.305,49.111,49.2,204274,0
+PST.US,D,20100323,000000,49.17,49.375,49.111,49.355,110571,0
+PST.US,D,20100324,000000,49.88,50.475,49.746,50.377,169852,0
+PST.US,D,20100325,000000,50.534,51,50.436,50.719,216509,0
+PST.US,D,20100326,000000,50.807,50.807,50.426,50.466,95127,0
+PST.US,D,20100329,000000,50.466,50.699,50.406,50.602,82206,0
+PST.US,D,20100330,000000,50.621,50.767,50.514,50.514,88198,0
+PST.US,D,20100331,000000,50.27,50.377,50.144,50.241,213762,0
+PST.US,D,20100401,000000,50.406,50.592,50.359,50.475,149207,0
+PST.US,D,20100405,000000,51.1,51.451,51,51.314,686746,0
+PST.US,D,20100406,000000,50.961,51.147,50.885,51.02,229883,0
+PST.US,D,20100407,000000,51,51.03,50.241,50.329,298822,0
+PST.US,D,20100408,000000,50.212,50.564,50.106,50.504,98436,0
+PST.US,D,20100409,000000,50.612,50.729,50.359,50.369,74610,0
+PST.US,D,20100412,000000,50.222,50.279,49.97,50.096,89384,0
+PST.US,D,20100413,000000,49.834,50.009,49.746,49.86,101912,0
+PST.US,D,20100414,000000,49.842,50.144,49.795,50.125,90974,0
+PST.US,D,20100415,000000,50.241,50.299,49.85,49.92,51468,0
+PST.US,D,20100416,000000,49.746,49.85,49.287,49.385,154494,0
+PST.US,D,20100419,000000,49.414,49.647,49.345,49.579,90125,0
+PST.US,D,20100420,000000,49.579,49.726,49.52,49.52,89185,0
+PST.US,D,20100421,000000,49.365,49.471,49.111,49.16,345372,0
+PST.US,D,20100422,000000,49.063,49.405,48.927,49.385,79171,0
+PST.US,D,20100423,000000,49.618,49.756,49.56,49.676,79508,0
+PST.US,D,20100426,000000,49.452,49.657,49.375,49.579,47735,0
+PST.US,D,20100427,000000,49.111,49.19,48.536,48.604,223357,0
+PST.US,D,20100428,000000,48.887,49.824,48.837,49.111,254785,0
+PST.US,D,20100429,000000,49.091,49.237,48.828,48.897,72418,0
+PST.US,D,20100430,000000,48.798,48.837,48.313,48.332,210669,0
+PST.US,D,20100503,000000,48.604,48.693,48.526,48.614,66863,0
+PST.US,D,20100504,000000,47.981,48.137,47.835,47.904,179786,0
+PST.US,D,20100505,000000,47.533,47.746,47.086,47.513,216544,0
+PST.US,D,20100506,000000,47.377,47.572,45.556,46.49,290558,0
+PST.US,D,20100507,000000,46.802,46.889,45.954,46.793,530852,0
+PST.US,D,20100510,000000,47.602,47.677,47.281,47.494,129768,0
+PST.US,D,20100511,000000,47.211,47.631,47.211,47.377,117682,0
+PST.US,D,20100512,000000,47.416,47.572,47.327,47.553,160710,0
+PST.US,D,20100513,000000,47.298,47.717,47.162,47.261,171901,0
+PST.US,D,20100514,000000,46.821,46.889,46.392,46.656,101638,0
+PST.US,D,20100517,000000,46.646,46.87,46.256,46.831,176588,0
+PST.US,D,20100518,000000,46.821,46.821,46.05,46.178,160882,0
+PST.US,D,20100519,000000,46.109,46.187,45.721,46.04,153262,0
+PST.US,D,20100520,000000,45.369,45.487,44.951,45.195,217030,0
+PST.US,D,20100521,000000,44.443,45.28,41.999,45.117,490559,0
+PST.US,D,20100524,000000,45.028,45.214,44.892,45.157,131704,0
+PST.US,D,20100525,000000,44.493,44.892,44.376,44.794,225433,0
+PST.US,D,20100526,000000,45.097,45.369,44.921,44.921,313328,0
+PST.US,D,20100527,000000,45.711,45.925,45.642,45.915,246078,0
+PST.US,D,20100528,000000,45.556,45.741,45.418,45.428,47448,0
+PST.US,D,20100601,000000,45.087,45.457,45.018,45.205,57548,0
+PST.US,D,20100602,000000,45.252,45.76,45.185,45.721,46335,0
+PST.US,D,20100603,000000,46.079,46.109,45.651,45.915,59354,0
+PST.US,D,20100604,000000,44.998,45.097,44.579,44.638,103446,0
+PST.US,D,20100607,000000,44.698,44.756,44.278,44.298,68481,0
+PST.US,D,20100608,000000,44.463,44.549,44.288,44.502,99594,0
+PST.US,D,20100609,000000,44.746,44.892,44.415,44.493,50844,0
+PST.US,D,20100610,000000,44.854,45.34,44.834,45.3,164970,0
+PST.US,D,20100611,000000,44.883,45.068,44.589,44.736,54209,0
+PST.US,D,20100614,000000,45.147,45.262,44.794,44.824,33493,0
+PST.US,D,20100615,000000,44.765,45.167,44.648,45.097,79583,0
+PST.US,D,20100616,000000,44.726,45.038,44.668,44.765,138678,0
+PST.US,D,20100617,000000,44.658,44.658,44.248,44.396,205142,0
+PST.US,D,20100618,000000,44.433,44.54,44.386,44.54,53229,0
+PST.US,D,20100621,000000,44.97,45.038,44.54,44.638,46566,0
+PST.US,D,20100622,000000,44.521,44.521,44.024,44.034,64380,0
+PST.US,D,20100623,000000,43.986,44.005,43.587,43.712,139792,0
+PST.US,D,20100624,000000,43.498,43.848,43.402,43.751,45541,0
+PST.US,D,20100625,000000,43.888,43.888,43.422,43.587,56401,0
+PST.US,D,20100628,000000,43.314,43.314,42.973,42.973,127868,0
+PST.US,D,20100629,000000,42.788,42.798,42.543,42.602,116760,0
+PST.US,D,20100630,000000,42.543,42.778,42.476,42.543,154928,0
+PST.US,D,20100701,000000,42.446,42.515,42.144,42.495,104474,0
+PST.US,D,20100702,000000,42.642,42.748,42.485,42.661,64607,0
+PST.US,D,20100706,000000,42.7,42.768,42.339,42.397,50667,0
+PST.US,D,20100707,000000,42.388,42.729,42.339,42.729,124164,0
+PST.US,D,20100708,000000,42.923,42.992,42.768,42.836,114306,0
+PST.US,D,20100709,000000,42.973,43.061,42.893,43.042,32209,0
+PST.US,D,20100712,000000,42.913,43.022,42.709,42.992,28973,0
+PST.US,D,20100713,000000,43.097,43.344,43.07,43.294,58456,0
+PST.US,D,20100714,000000,43.012,43.217,42.788,42.884,137078,0
+PST.US,D,20100715,000000,42.67,42.69,42.319,42.427,187125,0
+PST.US,D,20100716,000000,42.368,42.368,41.94,41.989,54302,0
+PST.US,D,20100719,000000,42.065,42.221,41.96,42.193,32902,0
+PST.US,D,20100720,000000,41.91,42.085,41.764,42.085,37305,0
+PST.US,D,20100721,000000,41.989,41.999,41.47,41.549,119602,0
+PST.US,D,20100722,000000,41.754,41.979,41.754,41.822,57243,0
+PST.US,D,20100723,000000,41.891,42.261,41.881,42.251,34571,0
+PST.US,D,20100726,000000,42.271,42.456,42.183,42.231,44925,0
+PST.US,D,20100727,000000,42.476,42.543,42.319,42.505,70307,0
+PST.US,D,20100728,000000,42.446,42.505,42.075,42.183,53248,0
+PST.US,D,20100729,000000,42.183,42.212,41.831,41.96,50468,0
+PST.US,D,20100730,000000,41.549,41.706,41.423,41.5,119031,0
+PST.US,D,20100802,000000,41.657,41.774,41.598,41.774,77795,0
+PST.US,D,20100803,000000,41.451,41.5,41.267,41.354,168778,0
+PST.US,D,20100804,000000,41.336,41.627,41.336,41.588,87914,0
+PST.US,D,20100805,000000,41.373,41.423,41.247,41.287,60140,0
+PST.US,D,20100806,000000,40.918,41.004,40.721,40.74,157533,0
+PST.US,D,20100809,000000,40.749,40.829,40.673,40.721,283791,0
+PST.US,D,20100810,000000,40.731,40.809,40.294,40.331,249159,0
+PST.US,D,20100811,000000,39.979,40.069,39.854,39.864,235367,0
+PST.US,D,20100812,000000,39.795,40.099,39.795,40.039,100074,0
+PST.US,D,20100813,000000,39.864,39.931,39.678,39.678,179381,0
+PST.US,D,20100816,000000,39.192,39.317,39.094,39.123,167449,0
+PST.US,D,20100817,000000,39.307,39.618,39.288,39.474,136965,0
+PST.US,D,20100818,000000,39.268,39.573,39.172,39.534,96217,0
+PST.US,D,20100819,000000,39.6,39.6,39.064,39.202,188677,0
+PST.US,D,20100820,000000,39.153,39.504,39.123,39.484,107882,0
+PST.US,D,20100823,000000,39.474,39.534,39.268,39.307,124186,0
+PST.US,D,20100824,000000,38.878,38.968,38.618,38.725,304369,0
+PST.US,D,20100825,000000,38.471,39.094,38.354,38.998,161355,0
+PST.US,D,20100826,000000,39.008,39.017,38.685,38.695,83822,0
+PST.US,D,20100827,000000,39.017,39.638,38.793,39.609,180620,0
+PST.US,D,20100830,000000,39.317,39.367,38.948,38.948,87578,0
+PST.US,D,20100831,000000,38.588,38.755,38.5,38.588,106889,0
+PST.US,D,20100901,000000,38.869,39.396,38.793,39.113,96948,0
+PST.US,D,20100902,000000,39.288,39.455,39.268,39.406,92659,0
+PST.US,D,20100903,000000,40.059,40.059,39.717,39.864,131011,0
+PST.US,D,20100907,000000,39.445,39.534,39.192,39.192,44428,0
+PST.US,D,20100908,000000,39.367,39.648,39.317,39.474,62181,0
+PST.US,D,20100909,000000,39.825,40.108,39.747,40.019,180416,0
+PST.US,D,20100910,000000,40.255,40.418,40.195,40.255,108301,0
+PST.US,D,20100913,000000,40.275,40.284,39.844,39.893,201031,0
+PST.US,D,20100914,000000,39.737,39.737,39.425,39.465,81126,0
+PST.US,D,20100915,000000,39.563,39.777,39.406,39.737,115719,0
+PST.US,D,20100916,000000,39.854,40.108,39.777,39.97,88154,0
+PST.US,D,20100917,000000,39.777,39.913,39.609,39.913,107679,0
+PST.US,D,20100920,000000,39.707,39.825,39.581,39.6,98642,0
+PST.US,D,20100921,000000,39.367,39.658,38.85,38.908,301432,0
+PST.US,D,20100922,000000,38.588,38.764,38.393,38.685,301876,0
+PST.US,D,20100923,000000,38.344,38.705,38.334,38.588,185224,0
+PST.US,D,20100924,000000,38.918,38.978,38.813,38.978,132474,0
+PST.US,D,20100927,000000,38.666,38.676,38.324,38.412,239843,0
+PST.US,D,20100928,000000,38.324,38.334,37.964,38.09,203680,0
+PST.US,D,20100929,000000,38.09,38.334,38.021,38.236,53917,0
+PST.US,D,20100930,000000,38.295,38.745,38.245,38.295,99465,0
+PST.US,D,20101001,000000,38.578,38.626,38.188,38.295,111143,0
+PST.US,D,20101004,000000,38.13,38.188,38.003,38.003,104937,0
+PST.US,D,20101005,000000,37.984,38.07,37.906,37.993,126599,0
+PST.US,D,20101006,000000,37.485,37.574,37.29,37.535,266065,0
+PST.US,D,20101007,000000,37.457,37.525,37.369,37.457,133518,0
+PST.US,D,20101008,000000,37.232,37.408,37.087,37.369,128218,0
+PST.US,D,20101011,000000,37.35,37.399,37.29,37.34,51482,0
+PST.US,D,20101012,000000,37.271,37.564,37.194,37.564,135395,0
+PST.US,D,20101013,000000,37.76,37.866,37.467,37.535,167950,0
+PST.US,D,20101014,000000,37.535,37.954,37.505,37.906,172332,0
+PST.US,D,20101015,000000,38.08,38.393,37.974,38.265,154404,0
+PST.US,D,20101018,000000,37.906,37.993,37.681,37.798,104237,0
+PST.US,D,20101019,000000,37.964,37.974,37.485,37.593,186610,0
+PST.US,D,20101020,000000,37.778,37.827,37.495,37.681,157115,0
+PST.US,D,20101021,000000,37.76,38.06,37.72,38.06,100539,0
+PST.US,D,20101022,000000,38.159,38.159,38.003,38.08,55971,0
+PST.US,D,20101025,000000,37.74,38.06,37.661,38.06,241448,0
+PST.US,D,20101026,000000,38.265,38.538,38.245,38.538,134044,0
+PST.US,D,20101027,000000,38.725,38.998,38.656,38.978,180663,0
+PST.US,D,20101028,000000,38.666,38.745,38.431,38.5,212261,0
+PST.US,D,20101029,000000,38.315,38.364,38.11,38.169,130449,0
+PST.US,D,20101101,000000,37.896,38.334,37.896,38.265,110175,0
+PST.US,D,20101102,000000,38.09,38.139,37.984,38.031,56442,0
+PST.US,D,20101103,000000,37.77,38.207,37.671,37.74,186703,0
+PST.US,D,20101104,000000,37.35,37.35,37.039,37.144,496142,0
+PST.US,D,20101105,000000,37.261,37.447,37.136,37.417,145568,0
+PST.US,D,20101108,000000,37.515,37.515,37.251,37.447,294290,0
+PST.US,D,20101109,000000,37.408,38.08,37.379,38.06,326175,0
+PST.US,D,20101110,000000,38.012,38.441,37.71,37.72,264150,0
+PST.US,D,20101111,000000,37.72,38.169,37.681,37.847,88930,0
+PST.US,D,20101112,000000,38.06,38.519,37.954,38.491,269248,0
+PST.US,D,20101115,000000,38.948,39.455,38.685,39.455,512993,0
+PST.US,D,20101116,000000,39.172,39.553,38.968,38.978,607757,0
+PST.US,D,20101117,000000,38.908,39.211,38.705,39.123,338615,0
+PST.US,D,20101118,000000,39.327,39.573,39.23,39.288,253047,0
+PST.US,D,20101119,000000,39.367,39.387,39.133,39.172,311752,0
+PST.US,D,20101122,000000,38.928,38.988,38.705,38.705,155400,0
+PST.US,D,20101123,000000,38.412,38.636,38.265,38.558,302478,0
+PST.US,D,20101124,000000,38.898,39.455,38.86,39.396,127780,0
+PST.US,D,20101126,000000,39.153,39.249,39.027,39.045,39260,0
+PST.US,D,20101129,000000,38.831,39.017,38.755,38.869,146019,0
+PST.US,D,20101130,000000,38.422,38.84,38.393,38.745,331533,0
+PST.US,D,20101201,000000,39.474,39.727,39.298,39.678,435395,0
+PST.US,D,20101202,000000,39.757,39.913,39.581,39.893,361901,0
+PST.US,D,20101203,000000,39.396,39.999,39.377,39.903,203063,0
+PST.US,D,20101206,000000,39.514,39.697,39.396,39.406,79590,0
+PST.US,D,20101207,000000,40.108,40.898,39.999,40.692,574440,0
+PST.US,D,20101208,000000,41.228,41.96,41.17,41.393,1430077,0
+PST.US,D,20101209,000000,41.19,41.539,41.004,41.199,439766,0
+PST.US,D,20101210,000000,41.451,41.851,41.393,41.831,372095,0
+PST.US,D,20101213,000000,42.026,42.144,41.442,41.647,845438,0
+PST.US,D,20101214,000000,41.95,42.729,41.764,42.505,732201,0
+PST.US,D,20101215,000000,42.299,43.147,42.144,42.855,598528,0
+PST.US,D,20101216,000000,42.874,43.167,42.319,42.358,699791,0
+PST.US,D,20101217,000000,42.173,42.193,41.48,41.598,353701,0
+PST.US,D,20101220,000000,41.326,41.784,41.063,41.588,433401,0
+PST.US,D,20101221,000000,41.423,41.881,41.423,41.461,159576,0
+PST.US,D,20101222,000000,41.461,41.774,41.461,41.687,81835,0
+PST.US,D,20101223,000000,41.831,42.045,41.812,42.016,161425,0
+PST.US,D,20101227,000000,42.085,42.173,41.598,41.608,123447,0
+PST.US,D,20101228,000000,41.794,42.476,41.687,42.446,331057,0
+PST.US,D,20101229,000000,42.378,42.525,41.413,41.608,236590,0
+PST.US,D,20101230,000000,41.696,41.97,41.579,41.657,91506,0
+PST.US,D,20101231,000000,41.519,41.519,40.994,41.257,93759,0
+PST.US,D,20110103,000000,41.754,41.95,41.344,41.539,102207,0
+PST.US,D,20110104,000000,41.451,41.569,41.218,41.317,139746,0
+PST.US,D,20110105,000000,41.891,42.388,41.841,42.183,236246,0
+PST.US,D,20110106,000000,42.008,42.163,41.715,41.764,308763,0
+PST.US,D,20110107,000000,41.706,41.794,41.063,41.209,326646,0
+PST.US,D,20110110,000000,41.044,41.209,40.908,40.927,306648,0
+PST.US,D,20110111,000000,41.092,41.461,41.072,41.267,154707,0
+PST.US,D,20110112,000000,41.647,41.754,41.307,41.442,216540,0
+PST.US,D,20110113,000000,41.5,41.549,40.927,40.927,215092,0
+PST.US,D,20110114,000000,40.869,41.151,40.682,41.112,236300,0
+PST.US,D,20110118,000000,41.297,41.598,40.927,41.354,1138916,0
+PST.US,D,20110119,000000,41.373,41.373,41.122,41.17,43608,0
+PST.US,D,20110120,000000,41.559,41.96,41.442,41.764,294051,0
+PST.US,D,20110121,000000,41.861,41.94,41.529,41.529,90216,0
+PST.US,D,20110124,000000,41.47,41.539,41.354,41.49,178703,0
+PST.US,D,20110125,000000,41.317,41.549,40.879,41.044,288811,0
+PST.US,D,20110126,000000,41.257,41.627,41.209,41.539,101250,0
+PST.US,D,20110127,000000,41.47,41.687,41.18,41.247,163722,0
+PST.US,D,20110128,000000,41.413,41.461,40.759,40.888,104801,0
+PST.US,D,20110131,000000,40.965,41.287,40.819,41.199,72923,0
+PST.US,D,20110201,000000,41.432,41.608,41.344,41.549,158962,0
+PST.US,D,20110202,000000,41.336,41.871,41.297,41.764,96998,0
+PST.US,D,20110203,000000,42.008,42.231,41.871,42.203,285212,0
+PST.US,D,20110204,000000,42.446,42.913,42.348,42.798,206494,0
+PST.US,D,20110207,000000,42.992,43.079,42.788,42.808,169311,0
+PST.US,D,20110208,000000,42.864,43.412,42.758,43.354,323456,0
+PST.US,D,20110209,000000,43.187,43.392,42.729,42.893,181647,0
+PST.US,D,20110210,000000,42.982,43.217,42.836,43.157,140342,0
+PST.US,D,20110211,000000,42.798,42.953,42.543,42.709,106555,0
+PST.US,D,20110214,000000,42.855,42.874,42.553,42.651,123965,0
+PST.US,D,20110215,000000,42.778,42.778,42.525,42.553,237124,0
+PST.US,D,20110216,000000,42.612,42.836,42.378,42.67,91888,0
+PST.US,D,20110218,000000,42.563,42.69,42.348,42.388,267420,0
+PST.US,D,20110222,000000,42.055,42.075,41.51,41.51,256121,0
+PST.US,D,20110223,000000,41.529,41.744,41.354,41.667,164050,0
+PST.US,D,20110224,000000,41.442,41.559,41.287,41.48,200076,0
+PST.US,D,20110225,000000,41.49,41.529,41.218,41.218,115339,0
+PST.US,D,20110228,000000,41.199,41.307,41.161,41.247,70952,0
+PST.US,D,20110301,000000,41.598,41.637,41.141,41.141,58090,0
+PST.US,D,20110302,000000,41.307,41.559,41.141,41.539,53662,0
+PST.US,D,20110303,000000,41.91,42.173,41.841,42.163,288289,0
+PST.US,D,20110304,000000,41.97,42.016,41.529,41.539,181861,0
+PST.US,D,20110307,000000,41.851,41.93,41.432,41.734,152137,0
+PST.US,D,20110308,000000,41.754,41.95,41.696,41.9,33649,0
+PST.US,D,20110309,000000,41.754,41.861,41.307,41.442,102540,0
+PST.US,D,20110310,000000,41.267,41.344,40.769,40.779,250383,0
+PST.US,D,20110311,000000,40.731,41.024,40.701,40.936,329132,0
+PST.US,D,20110314,000000,40.673,40.749,40.488,40.721,362093,0
+PST.US,D,20110315,000000,39.97,40.488,39.884,40.399,533689,0
+PST.US,D,20110316,000000,40.089,40.195,39.425,39.727,411908,0
+PST.US,D,20110317,000000,39.989,40.245,39.825,39.979,289335,0
+PST.US,D,20110318,000000,40.284,40.284,40.009,40.089,248630,0
+PST.US,D,20110321,000000,40.389,40.615,40.303,40.468,204234,0
+PST.US,D,20110322,000000,40.605,40.605,40.418,40.448,104730,0
+PST.US,D,20110323,000000,40.205,40.595,40.156,40.546,85465,0
+PST.US,D,20110324,000000,40.731,40.965,40.673,40.955,198979,0
+PST.US,D,20110325,000000,40.789,41.209,40.74,41.131,120036,0
+PST.US,D,20110328,000000,41.297,41.326,41.063,41.122,204720,0
+PST.US,D,20110329,000000,41.199,41.47,41.024,41.373,212990,0
+PST.US,D,20110330,000000,41.326,41.529,41.044,41.072,134018,0
+PST.US,D,20110331,000000,40.898,41.307,40.898,41.238,111177,0
+PST.US,D,20110401,000000,41.47,41.49,41.092,41.112,158269,0
+PST.US,D,20110404,000000,40.985,41.004,40.799,40.918,333655,0
+PST.US,D,20110405,000000,41.044,41.373,40.955,41.307,138501,0
+PST.US,D,20110406,000000,41.432,41.696,41.413,41.696,76270,0
+PST.US,D,20110407,000000,41.647,41.812,41.5,41.657,78812,0
+PST.US,D,20110408,000000,41.93,41.96,41.744,41.881,119397,0
+PST.US,D,20110411,000000,41.871,41.96,41.687,41.794,107865,0
+PST.US,D,20110412,000000,41.413,41.442,41.102,41.267,245765,0
+PST.US,D,20110413,000000,41.432,41.47,40.975,40.975,95027,0
+PST.US,D,20110414,000000,40.879,41.228,40.879,41.228,91014,0
+PST.US,D,20110415,000000,40.721,40.869,40.615,40.644,191915,0
+PST.US,D,20110418,000000,40.749,40.859,40.36,40.428,295704,0
+PST.US,D,20110419,000000,40.448,40.458,40.265,40.341,137818,0
+PST.US,D,20110420,000000,40.458,40.663,40.448,40.644,116534,0
+PST.US,D,20110421,000000,40.546,40.585,40.38,40.517,112175,0
+PST.US,D,20110425,000000,40.468,40.498,40.255,40.275,241529,0
+PST.US,D,20110426,000000,40.215,40.215,39.951,39.961,155518,0
+PST.US,D,20110427,000000,40.195,40.36,40.127,40.165,202081,0
+PST.US,D,20110428,000000,39.913,40.049,39.795,39.835,194929,0
+PST.US,D,20110429,000000,39.941,40.009,39.697,39.737,143300,0
+PST.US,D,20110502,000000,39.757,39.795,39.553,39.678,110273,0
+PST.US,D,20110503,000000,39.524,39.638,39.435,39.445,215755,0
+PST.US,D,20110504,000000,39.455,39.484,39.202,39.288,197454,0
+PST.US,D,20110505,000000,39.103,39.172,38.869,38.928,260781,0
+PST.US,D,20110506,000000,39.211,39.249,38.735,38.869,184202,0
+PST.US,D,20110509,000000,38.84,38.85,38.695,38.745,158158,0
+PST.US,D,20110510,000000,38.898,39.143,38.84,39.143,104078,0
+PST.US,D,20110511,000000,39.182,39.221,38.803,38.869,250265,0
+PST.US,D,20110512,000000,38.831,39.103,38.735,39.017,154525,0
+PST.US,D,20110513,000000,38.803,38.85,38.431,38.666,186454,0
+PST.US,D,20110516,000000,38.656,38.821,38.461,38.5,362403,0
+PST.US,D,20110517,000000,38.315,38.412,38.198,38.305,96829,0
+PST.US,D,20110518,000000,38.393,38.715,38.334,38.715,109444,0
+PST.US,D,20110519,000000,39.017,39.036,38.618,38.626,168765,0
+PST.US,D,20110520,000000,38.608,38.656,38.441,38.451,176877,0
+PST.US,D,20110523,000000,38.169,38.374,38.12,38.315,138889,0
+PST.US,D,20110524,000000,38.412,38.451,38.178,38.198,169899,0
+PST.US,D,20110525,000000,38.169,38.344,38.1,38.255,79487,0
+PST.US,D,20110526,000000,38.11,38.149,37.847,37.856,155815,0
+PST.US,D,20110527,000000,37.916,37.974,37.77,37.808,138636,0
+PST.US,D,20110531,000000,37.974,38.003,37.652,37.71,207814,0
+PST.US,D,20110601,000000,37.447,37.515,37.058,37.078,409714,0
+PST.US,D,20110602,000000,37.379,37.545,37.204,37.535,205635,0
+PST.US,D,20110603,000000,37.058,37.417,37.048,37.214,266920,0
+PST.US,D,20110606,000000,37.379,37.437,37.194,37.242,79121,0
+PST.US,D,20110607,000000,37.417,37.515,37.097,37.097,83012,0
+PST.US,D,20110608,000000,37.078,37.107,36.845,36.939,133012,0
+PST.US,D,20110609,000000,36.9,37.3,36.871,37.214,107554,0
+PST.US,D,20110610,000000,37.039,37.078,36.863,37.019,115728,0
+PST.US,D,20110613,000000,37.164,37.222,36.89,37.154,58131,0
+PST.US,D,20110614,000000,37.515,37.73,37.495,37.71,520226,0
+PST.US,D,20110615,000000,37.555,37.555,36.91,36.959,196382,0
+PST.US,D,20110616,000000,36.835,36.939,36.58,36.746,122071,0
+PST.US,D,20110617,000000,36.871,36.91,36.726,36.746,108790,0
+PST.US,D,20110620,000000,36.659,36.949,36.649,36.855,73569,0
+PST.US,D,20110621,000000,36.949,37.068,36.855,36.969,78928,0
+PST.US,D,20110622,000000,36.805,37.087,36.775,37.009,46076,0
+PST.US,D,20110623,000000,36.649,36.649,36.424,36.6,101102,0
+PST.US,D,20110624,000000,36.54,36.56,36.2,36.308,153143,0
+PST.US,D,20110627,000000,36.2,36.6,36.2,36.55,76240,0
+PST.US,D,20110628,000000,36.697,37.31,36.639,37.214,183251,0
+PST.US,D,20110629,000000,37.399,37.71,37.31,37.632,152953,0
+PST.US,D,20110630,000000,37.505,38.169,37.505,37.896,223018,0
+PST.US,D,20110701,000000,37.808,38.217,37.808,38.139,137014,0
+PST.US,D,20110705,000000,37.778,37.827,37.603,37.623,106270,0
+PST.US,D,20110706,000000,37.447,37.535,37.31,37.467,51440,0
+PST.US,D,20110707,000000,37.74,37.866,37.73,37.76,81525,0
+PST.US,D,20110708,000000,37.144,37.184,36.92,36.999,120476,0
+PST.US,D,20110711,000000,36.659,36.707,36.386,36.444,107637,0
+PST.US,D,20110712,000000,36.308,36.56,36.28,36.28,160632,0
+PST.US,D,20110713,000000,36.414,36.58,36.15,36.17,96596,0
+PST.US,D,20110714,000000,36.454,36.6,36.22,36.6,88134,0
+PST.US,D,20110715,000000,36.697,36.717,36.26,36.28,89178,0
+PST.US,D,20110718,000000,36.23,36.386,36.13,36.336,206894,0
+PST.US,D,20110719,000000,36.396,36.464,36.056,36.083,111160,0
+PST.US,D,20110720,000000,36.26,36.424,36.22,36.376,87725,0
+PST.US,D,20110721,000000,36.58,36.89,36.492,36.765,137858,0
+PST.US,D,20110722,000000,36.649,36.678,36.51,36.56,44498,0
+PST.US,D,20110725,000000,36.756,36.825,36.376,36.717,114472,0
+PST.US,D,20110726,000000,36.629,36.649,36.336,36.454,55700,0
+PST.US,D,20110727,000000,36.53,36.697,36.346,36.54,140260,0
+PST.US,D,20110728,000000,36.336,36.483,36.299,36.424,66861,0
+PST.US,D,20110729,000000,36.006,36.006,35.469,35.576,351618,0
+PST.US,D,20110801,000000,35.615,35.615,35.078,35.284,263834,0
+PST.US,D,20110802,000000,35.001,35.128,34.535,34.583,437082,0
+PST.US,D,20110803,000000,34.632,34.807,34.3,34.545,315511,0
+PST.US,D,20110804,000000,34.446,34.485,33.617,33.676,310616,0
+PST.US,D,20110805,000000,34.192,34.525,33.764,34.456,439943,0
+PST.US,D,20110808,000000,33.95,33.988,33.256,33.364,441460,0
+PST.US,D,20110809,000000,33.56,33.666,31.836,32.867,552876,0
+PST.US,D,20110810,000000,32.449,32.644,31.961,32.06,797460,0
+PST.US,D,20110811,000000,32.429,33.17,32.341,33.024,427664,0
+PST.US,D,20110812,000000,32.82,32.867,32.516,32.574,379734,0
+PST.US,D,20110815,000000,32.644,32.79,32.516,32.76,326150,0
+PST.US,D,20110816,000000,32.75,32.75,32.301,32.419,153470,0
+PST.US,D,20110817,000000,32.371,32.554,32.02,32.02,260361,0
+PST.US,D,20110818,000000,31.611,31.845,31.249,31.737,321678,0
+PST.US,D,20110819,000000,31.728,31.902,31.62,31.63,128474,0
+PST.US,D,20110822,000000,31.912,31.951,31.708,31.728,359464,0
+PST.US,D,20110823,000000,31.912,31.991,31.611,31.991,165091,0
+PST.US,D,20110824,000000,32.088,32.681,32.078,32.652,112989,0
+PST.US,D,20110825,000000,32.526,32.564,32.226,32.301,343439,0
+PST.US,D,20110826,000000,31.981,32.282,31.816,32.107,340659,0
+PST.US,D,20110829,000000,32.486,32.536,32.371,32.459,144299,0
+PST.US,D,20110830,000000,32.117,32.147,31.931,32.06,126881,0
+PST.US,D,20110831,000000,31.893,32.282,31.893,32.246,224241,0
+PST.US,D,20110901,000000,32.06,32.419,31.746,31.776,140624,0
+PST.US,D,20110902,000000,31.328,31.494,31.124,31.21,225833,0
+PST.US,D,20110906,000000,30.899,31.172,30.859,31.105,266594,0
+PST.US,D,20110907,000000,31.299,31.485,31.21,31.387,189926,0
+PST.US,D,20110908,000000,31.172,31.377,31.085,31.114,109260,0
+PST.US,D,20110909,000000,30.977,31.045,30.705,30.819,149972,0
+PST.US,D,20110912,000000,30.859,30.987,30.763,30.977,148272,0
+PST.US,D,20110913,000000,31.005,31.219,30.987,31.152,138174,0
+PST.US,D,20110914,000000,31.172,31.279,31.005,31.172,93512,0
+PST.US,D,20110915,000000,31.581,31.679,31.466,31.591,90642,0
+PST.US,D,20110916,000000,31.669,31.708,31.436,31.475,96914,0
+PST.US,D,20110919,000000,30.987,31.025,30.839,30.947,136149,0
+PST.US,D,20110920,000000,30.947,31.015,30.859,30.859,99216,0
+PST.US,D,20110921,000000,30.879,31.114,30.538,30.685,387658,0
+PST.US,D,20110922,000000,30.206,30.295,29.916,30.032,476482,0
+PST.US,D,20110923,000000,30.022,30.538,29.993,30.479,318527,0
+PST.US,D,20110926,000000,30.627,30.839,30.558,30.783,129140,0
+PST.US,D,20110927,000000,31.172,31.308,31.114,31.182,156346,0
+PST.US,D,20110928,000000,31.2,31.503,31.152,31.2,126208,0
+PST.US,D,20110929,000000,31.249,31.368,30.997,31.182,99288,0
+PST.US,D,20110930,000000,30.763,30.977,30.734,30.773,132083,0
+PST.US,D,20111003,000000,30.597,30.665,30.186,30.186,133208,0
+PST.US,D,20111004,000000,30.062,30.509,29.964,30.499,181668,0
+PST.US,D,20111005,000000,30.587,30.792,30.529,30.705,81662,0
+PST.US,D,20111006,000000,30.899,31.2,30.849,31.2,235279,0
+PST.US,D,20111007,000000,31.532,31.689,31.328,31.532,224707,0
+PST.US,D,20111010,000000,31.951,32.351,31.931,32.167,161159,0
+PST.US,D,20111011,000000,31.854,32.01,31.806,31.931,122479,0
+PST.US,D,20111012,000000,32.167,32.4,32.06,32.117,170402,0
+PST.US,D,20111013,000000,31.961,31.961,31.698,31.883,147271,0
+PST.US,D,20111014,000000,32.216,32.301,32.05,32.187,152905,0
+PST.US,D,20111017,000000,32.05,32.069,31.746,31.796,110961,0
+PST.US,D,20111018,000000,31.679,31.981,31.513,31.836,107372,0
+PST.US,D,20111019,000000,31.893,31.931,31.659,31.746,43582,0
+PST.US,D,20111020,000000,31.776,31.912,31.542,31.874,61664,0
+PST.US,D,20111021,000000,31.921,32.098,31.816,31.981,133556,0
+PST.US,D,20111024,000000,31.961,32.088,31.921,32.069,70408,0
+PST.US,D,20111025,000000,32.06,32.06,31.456,31.475,130361,0
+PST.US,D,20111026,000000,31.659,31.931,31.522,31.902,175335,0
+PST.US,D,20111027,000000,32.301,32.77,32.177,32.652,277460,0
+PST.US,D,20111028,000000,32.477,32.477,32.216,32.311,146778,0
+PST.US,D,20111031,000000,31.806,31.864,31.427,31.436,99755,0
+PST.US,D,20111101,000000,30.801,31.114,30.685,30.725,676151,0
+PST.US,D,20111102,000000,31.085,31.105,30.792,30.879,468306,0
+PST.US,D,20111103,000000,31.124,31.182,31.005,31.124,26354,0
+PST.US,D,20111104,000000,31.142,31.142,30.879,30.927,40068,0
+PST.US,D,20111107,000000,30.967,30.997,30.607,30.859,44525,0
+PST.US,D,20111108,000000,30.899,31.124,30.753,31.095,58065,0
+PST.US,D,20111109,000000,30.607,30.918,30.479,30.578,138770,0
+PST.US,D,20111110,000000,30.829,31.035,30.637,30.889,119332,0
+PST.US,D,20111111,000000,31.025,31.21,30.977,31.133,45444,0
+PST.US,D,20111114,000000,30.947,30.947,30.725,30.792,69723,0
+PST.US,D,20111115,000000,30.675,30.889,30.558,30.773,50281,0
+PST.US,D,20111116,000000,30.685,30.763,30.587,30.607,51887,0
+PST.US,D,20111117,000000,30.705,30.725,30.401,30.499,24130,0
+PST.US,D,20111118,000000,30.568,30.753,30.548,30.675,32093,0
+PST.US,D,20111121,000000,30.479,30.568,30.431,30.529,30926,0
+PST.US,D,20111122,000000,30.509,30.597,30.354,30.354,93751,0
+PST.US,D,20111123,000000,30.499,30.529,30.139,30.196,61791,0
+PST.US,D,20111125,000000,30.382,30.538,30.372,30.509,30518,0
+PST.US,D,20111128,000000,30.937,30.947,30.44,30.548,84299,0
+PST.US,D,20111129,000000,30.665,30.801,30.499,30.627,74780,0
+PST.US,D,20111130,000000,30.909,31.035,30.819,30.947,147771,0
+PST.US,D,20111201,000000,31.105,31.182,30.899,30.947,290591,0
+PST.US,D,20111202,000000,31.075,31.105,30.656,30.656,118685,0
+PST.US,D,20111205,000000,31.005,31.045,30.627,30.695,134553,0
+PST.US,D,20111206,000000,30.879,30.967,30.753,30.839,147116,0
+PST.US,D,20111207,000000,30.783,30.792,30.548,30.607,93264,0
+PST.US,D,20111208,000000,30.637,30.685,30.275,30.315,60633,0
+PST.US,D,20111209,000000,30.325,30.725,30.315,30.705,109537,0
+PST.US,D,20111212,000000,30.45,30.538,30.382,30.538,50652,0
+PST.US,D,20111213,000000,30.607,30.646,30.186,30.275,164076,0
+PST.US,D,20111214,000000,30.206,30.226,29.955,29.974,92584,0
+PST.US,D,20111215,000000,30.119,30.176,29.955,29.993,64964,0
+PST.US,D,20111216,000000,29.887,29.906,29.662,29.73,201585,0
+PST.US,D,20111219,000000,29.749,29.768,29.517,29.555,139252,0
+PST.US,D,20111220,000000,29.818,30.072,29.788,30.032,68131,0
+PST.US,D,20111221,000000,29.974,30.236,29.945,30.216,92951,0
+PST.US,D,20111222,000000,30.062,30.206,29.993,30.148,80877,0
+PST.US,D,20111223,000000,30.315,30.509,30.285,30.401,101069,0
+PST.US,D,20111227,000000,30.372,30.459,30.354,30.354,78437,0
+PST.US,D,20111228,000000,30.275,30.275,29.936,29.993,92047,0
+PST.US,D,20111229,000000,30.022,30.09,29.857,29.945,101097,0
+PST.US,D,20111230,000000,29.848,29.848,29.702,29.73,218888,0
+PST.US,D,20120103,000000,30.1,30.166,29.936,30.119,153738,0
+PST.US,D,20120104,000000,30.09,30.325,30.09,30.246,25611,0
+PST.US,D,20120105,000000,30.206,30.285,30.032,30.246,57646,0
+PST.US,D,20120106,000000,30.186,30.186,29.984,30.062,17098,0
+PST.US,D,20120109,000000,30.022,30.062,29.877,30.012,29255,0
+PST.US,D,20120110,000000,30.186,30.226,30.003,30.081,48538,0
+PST.US,D,20120111,000000,29.945,29.955,29.73,29.798,106766,0
+PST.US,D,20120112,000000,29.788,29.964,29.759,29.857,54366,0
+PST.US,D,20120113,000000,29.642,29.642,29.487,29.632,54700,0
+PST.US,D,20120117,000000,29.632,29.642,29.526,29.536,66677,0
+PST.US,D,20120118,000000,29.467,29.749,29.467,29.73,76014,0
+PST.US,D,20120119,000000,29.838,30.148,29.828,30.119,100370,0
+PST.US,D,20120120,000000,30.186,30.295,30.139,30.275,83113,0
+PST.US,D,20120123,000000,30.479,30.578,30.364,30.431,185235,0
+PST.US,D,20120124,000000,30.382,30.509,30.364,30.401,47307,0
+PST.US,D,20120125,000000,30.411,30.44,29.73,30.139,204824,0
+PST.US,D,20120126,000000,29.916,29.916,29.712,29.749,135486,0
+PST.US,D,20120127,000000,29.652,29.73,29.517,29.545,162836,0
+PST.US,D,20120130,000000,29.33,29.397,29.213,29.35,66258,0
+PST.US,D,20120131,000000,29.377,29.397,29.136,29.136,105313,0
+PST.US,D,20120201,000000,29.262,29.417,29.252,29.369,320824,0
+PST.US,D,20120202,000000,29.33,29.35,29.242,29.252,154193,0
+PST.US,D,20120203,000000,29.672,29.798,29.603,29.702,105433,0
+PST.US,D,20120206,000000,29.672,29.759,29.507,29.545,75105,0
+PST.US,D,20120207,000000,29.759,29.945,29.749,29.867,40843,0
+PST.US,D,20120208,000000,29.916,29.974,29.818,29.906,29719,0
+PST.US,D,20120209,000000,30.012,30.186,29.945,30.003,96716,0
+PST.US,D,20120210,000000,29.722,29.778,29.622,29.682,139410,0
+PST.US,D,20120213,000000,29.778,29.788,29.642,29.712,34016,0
+PST.US,D,20120214,000000,29.622,29.682,29.487,29.603,42206,0
+PST.US,D,20120215,000000,29.593,29.622,29.427,29.574,57400,0
+PST.US,D,20120216,000000,29.692,29.857,29.662,29.818,51068,0
+PST.US,D,20120217,000000,30.012,30.012,29.848,29.848,29675,0
+PST.US,D,20120221,000000,29.993,30.166,29.955,30.052,102791,0
+PST.US,D,20120222,000000,29.964,30.003,29.828,29.838,42226,0
+PST.US,D,20120223,000000,29.906,29.945,29.712,29.768,61241,0
+PST.US,D,20120224,000000,29.749,29.749,29.652,29.722,66485,0
+PST.US,D,20120227,000000,29.457,29.507,29.407,29.457,251238,0
+PST.US,D,20120228,000000,29.397,29.487,29.33,29.467,204902,0
+PST.US,D,20120229,000000,29.507,29.768,29.447,29.682,75744,0
+PST.US,D,20120301,000000,29.984,30.032,29.867,29.897,64703,0
+PST.US,D,20120302,000000,29.798,29.838,29.632,29.702,39211,0
+PST.US,D,20120305,000000,29.692,29.768,29.622,29.739,43712,0
+PST.US,D,20120306,000000,29.536,29.536,29.457,29.536,38311,0
+PST.US,D,20120307,000000,29.565,29.642,29.545,29.612,7894,0
+PST.US,D,20120308,000000,29.702,29.818,29.652,29.818,29393,0
+PST.US,D,20120309,000000,29.877,29.955,29.798,29.848,51263,0
+PST.US,D,20120312,000000,29.722,29.848,29.692,29.838,45558,0
+PST.US,D,20120313,000000,30.012,30.285,29.955,30.246,157226,0
+PST.US,D,20120314,000000,30.578,31.015,30.548,30.937,350826,0
+PST.US,D,20120315,000000,31.065,31.065,30.849,30.967,92468,0
+PST.US,D,20120316,000000,31.21,31.289,30.987,31.015,545336,0
+PST.US,D,20120319,000000,31.114,31.466,31.025,31.348,246020,0
+PST.US,D,20120320,000000,31.289,31.485,31.219,31.338,155117,0
+PST.US,D,20120321,000000,31.219,31.219,30.997,31.015,116454,0
+PST.US,D,20120322,000000,30.889,30.977,30.811,30.947,45664,0
+PST.US,D,20120323,000000,30.801,30.801,30.637,30.734,54869,0
+PST.US,D,20120326,000000,30.773,30.937,30.695,30.734,80004,0
+PST.US,D,20120327,000000,30.685,30.685,30.401,30.45,48231,0
+PST.US,D,20120328,000000,30.509,30.529,30.305,30.509,28058,0
+PST.US,D,20120329,000000,30.335,30.401,30.295,30.295,71771,0
+PST.US,D,20120330,000000,30.325,30.617,30.216,30.607,85837,0
+PST.US,D,20120402,000000,30.364,30.459,30.305,30.45,75047,0
+PST.US,D,20120403,000000,30.344,30.918,30.216,30.909,79070,0
+PST.US,D,20120404,000000,30.627,30.695,30.578,30.607,62430,0
+PST.US,D,20120405,000000,30.275,30.431,30.266,30.315,76994,0
+PST.US,D,20120409,000000,29.652,29.73,29.593,29.662,115832,0
+PST.US,D,20120410,000000,29.555,29.612,29.33,29.407,101584,0
+PST.US,D,20120411,000000,29.603,29.642,29.545,29.583,48971,0
+PST.US,D,20120412,000000,29.565,29.739,29.565,29.722,82515,0
+PST.US,D,20120413,000000,29.526,29.565,29.369,29.397,61790,0
+PST.US,D,20120416,000000,29.377,29.397,29.222,29.377,128287,0
+PST.US,D,20120417,000000,29.477,29.507,29.397,29.437,56599,0
+PST.US,D,20120418,000000,29.369,29.397,29.302,29.32,88737,0
+PST.US,D,20120419,000000,29.272,29.282,29.213,29.252,49637,0
+PST.US,D,20120420,000000,29.397,29.397,29.262,29.272,12284,0
+PST.US,D,20120423,000000,29.077,29.185,29.047,29.175,66534,0
+PST.US,D,20120424,000000,29.175,29.282,29.166,29.252,92315,0
+PST.US,D,20120425,000000,29.397,29.437,29.262,29.35,39663,0
+PST.US,D,20120426,000000,29.175,29.232,29.136,29.156,61512,0
+PST.US,D,20120427,000000,29.156,29.175,29.087,29.087,43037,0
+PST.US,D,20120430,000000,29.019,29.067,28.991,29.019,99069,0
+PST.US,D,20120501,000000,28.971,29.175,28.941,29.126,57175,0
+PST.US,D,20120502,000000,28.999,29.087,28.981,29.057,76217,0
+PST.US,D,20120503,000000,29.126,29.146,28.991,29.009,67458,0
+PST.US,D,20120504,000000,28.921,28.921,28.804,28.833,95450,0
+PST.US,D,20120507,000000,28.804,28.833,28.756,28.833,31285,0
+PST.US,D,20120508,000000,28.716,28.716,28.58,28.716,96065,0
+PST.US,D,20120509,000000,28.53,28.686,28.5,28.668,116942,0
+PST.US,D,20120510,000000,28.766,28.842,28.686,28.716,70100,0
+PST.US,D,20120511,000000,28.51,28.6,28.51,28.51,38444,0
+PST.US,D,20120514,000000,28.287,28.346,28.239,28.249,89906,0
+PST.US,D,20120515,000000,28.277,28.336,28.211,28.221,68389,0
+PST.US,D,20120516,000000,28.366,28.376,28.181,28.181,56939,0
+PST.US,D,20120517,000000,28.221,28.221,27.995,28.005,313380,0
+PST.US,D,20120518,000000,28.161,28.161,27.985,28.053,121563,0
+PST.US,D,20120521,000000,28.121,28.201,28.091,28.161,82113,0
+PST.US,D,20120522,000000,28.287,28.366,28.239,28.258,179138,0
+PST.US,D,20120523,000000,28.073,28.131,27.966,28.121,40267,0
+PST.US,D,20120524,000000,28.229,28.258,28.171,28.229,61360,0
+PST.US,D,20120525,000000,28.111,28.141,28.053,28.081,38410,0
+PST.US,D,20120529,000000,28.053,28.141,27.947,28.141,133452,0
+PST.US,D,20120530,000000,27.751,27.771,27.548,27.578,135269,0
+PST.US,D,20120531,000000,27.45,27.499,27.206,27.352,223069,0
+PST.US,D,20120601,000000,27.05,27.109,26.866,26.904,235177,0
+PST.US,D,20120604,000000,27.129,27.206,27.03,27.158,141075,0
+PST.US,D,20120605,000000,27.294,27.382,27.236,27.382,104432,0
+PST.US,D,20120606,000000,27.362,27.741,27.362,27.692,115448,0
+PST.US,D,20120607,000000,27.741,27.781,27.588,27.617,50148,0
+PST.US,D,20120608,000000,27.323,27.598,27.313,27.558,61859,0
+PST.US,D,20120611,000000,27.654,27.654,27.382,27.382,83588,0
+PST.US,D,20120612,000000,27.538,27.692,27.499,27.684,66528,0
+PST.US,D,20120613,000000,27.625,27.625,27.392,27.44,21537,0
+PST.US,D,20120614,000000,27.479,27.598,27.402,27.528,90341,0
+PST.US,D,20120615,000000,27.352,27.402,27.265,27.313,55507,0
+PST.US,D,20120618,000000,27.294,27.382,27.256,27.304,112888,0
+PST.US,D,20120619,000000,27.42,27.568,27.42,27.499,45808,0
+PST.US,D,20120620,000000,27.644,27.761,27.459,27.598,106207,0
+PST.US,D,20120621,000000,27.558,27.578,27.43,27.499,91980,0
+PST.US,D,20120622,000000,27.684,27.731,27.625,27.721,60461,0
+PST.US,D,20120625,000000,27.499,27.519,27.42,27.43,143699,0
+PST.US,D,20120626,000000,27.558,27.598,27.459,27.548,32684,0
+PST.US,D,20120627,000000,27.489,27.588,27.45,27.459,71260,0
+PST.US,D,20120628,000000,27.274,27.333,27.236,27.313,45707,0
+PST.US,D,20120629,000000,27.598,27.617,27.479,27.528,120768,0
+PST.US,D,20120702,000000,27.392,27.43,27.139,27.265,78259,0
+PST.US,D,20120703,000000,27.294,27.42,27.265,27.42,45462,0
+PST.US,D,20120705,000000,27.352,27.362,27.216,27.265,68030,0
+PST.US,D,20120706,000000,27.089,27.109,27.01,27.069,40018,0
+PST.US,D,20120709,000000,26.99,27.02,26.894,26.894,68143,0
+PST.US,D,20120710,000000,26.942,26.962,26.846,26.866,80807,0
+PST.US,D,20120711,000000,26.846,26.942,26.709,26.914,130344,0
+PST.US,D,20120712,000000,26.836,26.856,26.788,26.797,105347,0
+PST.US,D,20120713,000000,26.836,26.923,26.826,26.836,77867,0
+PST.US,D,20120716,000000,26.689,26.759,26.63,26.739,42486,0
+PST.US,D,20120717,000000,26.826,26.875,26.759,26.866,58347,0
+PST.US,D,20120718,000000,26.778,26.816,26.749,26.816,61966,0
+PST.US,D,20120719,000000,26.856,26.914,26.788,26.875,93179,0
+PST.US,D,20120720,000000,26.689,26.699,26.64,26.66,34758,0
+PST.US,D,20120723,000000,26.535,26.611,26.495,26.592,90837,0
+PST.US,D,20120724,000000,26.65,26.66,26.427,26.486,145496,0
+PST.US,D,20120725,000000,26.505,26.545,26.446,26.446,51418,0
+PST.US,D,20120726,000000,26.545,26.62,26.515,26.602,39994,0
+PST.US,D,20120727,000000,26.797,27.177,26.778,26.981,198882,0
+PST.US,D,20120730,000000,26.952,26.99,26.807,26.807,26922,0
+PST.US,D,20120731,000000,26.709,26.884,26.709,26.739,85244,0
+PST.US,D,20120801,000000,26.875,26.99,26.769,26.894,69663,0
+PST.US,D,20120802,000000,26.797,26.797,26.65,26.749,61377,0
+PST.US,D,20120803,000000,26.962,27.158,26.952,27.06,67749,0
+PST.US,D,20120806,000000,27.02,27.04,26.923,27.02,31070,0
+PST.US,D,20120807,000000,27.256,27.343,27.246,27.294,86607,0
+PST.US,D,20120808,000000,27.274,27.459,27.256,27.372,50532,0
+PST.US,D,20120809,000000,27.44,27.538,27.333,27.402,112641,0
+PST.US,D,20120810,000000,27.177,27.274,27.158,27.256,49908,0
+PST.US,D,20120813,000000,27.187,27.274,27.158,27.274,29944,0
+PST.US,D,20120814,000000,27.509,27.548,27.44,27.548,54689,0
+PST.US,D,20120815,000000,27.654,27.849,27.644,27.839,85162,0
+PST.US,D,20120816,000000,27.811,28.034,27.761,27.975,125249,0
+PST.US,D,20120817,000000,27.918,27.918,27.801,27.869,77585,0
+PST.US,D,20120820,000000,27.898,27.898,27.791,27.839,68352,0
+PST.US,D,20120821,000000,27.908,28.025,27.791,27.801,45128,0
+PST.US,D,20120822,000000,27.588,27.644,27.362,27.372,86363,0
+PST.US,D,20120823,000000,27.284,27.294,27.216,27.284,98464,0
+PST.US,D,20120824,000000,27.158,27.304,27.139,27.284,44542,0
+PST.US,D,20120827,000000,27.216,27.226,27.139,27.167,43150,0
+PST.US,D,20120828,000000,27.129,27.139,27.03,27.119,88283,0
+PST.US,D,20120829,000000,27.139,27.265,27.139,27.187,20068,0
+PST.US,D,20120830,000000,27.04,27.069,26.99,27.069,70749,0
+PST.US,D,20120831,000000,27.06,27.079,26.719,26.739,94785,0
+PST.US,D,20120904,000000,26.826,26.866,26.719,26.826,50228,0
+PST.US,D,20120905,000000,26.836,26.884,26.778,26.856,114570,0
+PST.US,D,20120906,000000,27.099,27.216,27.089,27.187,24748,0
+PST.US,D,20120907,000000,26.816,27.129,26.816,27.129,53346,0
+PST.US,D,20120910,000000,27.079,27.187,27.06,27.089,79256,0
+PST.US,D,20120911,000000,27.129,27.236,27.129,27.226,24427,0
+PST.US,D,20120912,000000,27.392,27.489,27.392,27.459,41977,0
+PST.US,D,20120913,000000,27.304,27.711,27.246,27.304,145606,0
+PST.US,D,20120914,000000,27.598,27.879,27.588,27.811,194722,0
+PST.US,D,20120917,000000,27.771,27.771,27.625,27.692,107447,0
+PST.US,D,20120918,000000,27.489,27.588,27.45,27.568,18551,0
+PST.US,D,20120919,000000,27.42,27.499,27.382,27.45,81802,0
+PST.US,D,20120920,000000,27.256,27.469,27.226,27.402,38328,0
+PST.US,D,20120921,000000,27.459,27.459,27.284,27.323,178767,0
+PST.US,D,20120924,000000,27.216,27.246,27.119,27.148,105643,0
+PST.US,D,20120925,000000,27.129,27.216,26.952,26.952,60741,0
+PST.US,D,20120926,000000,26.836,26.866,26.749,26.749,34611,0
+PST.US,D,20120927,000000,26.846,26.904,26.816,26.836,81227,0
+PST.US,D,20120928,000000,26.759,26.875,26.719,26.836,37520,0
+PST.US,D,20121001,000000,26.816,26.884,26.729,26.749,125614,0
+PST.US,D,20121002,000000,26.846,26.856,26.739,26.759,133993,0
+PST.US,D,20121003,000000,26.778,26.846,26.739,26.739,61700,0
+PST.US,D,20121004,000000,26.856,26.942,26.797,26.932,32856,0
+PST.US,D,20121005,000000,27.109,27.206,27.089,27.167,22170,0
+PST.US,D,20121008,000000,27.03,27.05,26.981,26.99,17013,0
+PST.US,D,20121009,000000,27.129,27.148,27,27.089,54972,0
+PST.US,D,20121010,000000,27.158,27.206,26.942,26.981,35599,0
+PST.US,D,20121011,000000,27.129,27.167,26.914,26.914,39100,0
+PST.US,D,20121012,000000,26.884,26.932,26.797,26.914,11220,0
+PST.US,D,20121015,000000,26.914,26.942,26.856,26.914,34187,0
+PST.US,D,20121016,000000,27,27.139,27,27.139,21324,0
+PST.US,D,20121017,000000,27.284,27.499,27.284,27.489,67826,0
+PST.US,D,20121018,000000,27.411,27.598,27.372,27.568,41608,0
+PST.US,D,20121019,000000,27.509,27.509,27.294,27.333,31482,0
+PST.US,D,20121022,000000,27.42,27.519,27.402,27.519,78228,0
+PST.US,D,20121023,000000,27.352,27.352,27.256,27.265,101757,0
+PST.US,D,20121024,000000,27.362,27.382,27.284,27.382,50069,0
+PST.US,D,20121025,000000,27.617,27.625,27.459,27.558,66526,0
+PST.US,D,20121026,000000,27.372,27.392,27.206,27.206,25897,0
+PST.US,D,20121031,000000,27.089,27.109,26.952,26.99,35314,0
+PST.US,D,20121101,000000,27.02,27.158,27.02,27.05,42417,0
+PST.US,D,20121102,000000,27.196,27.216,27.06,27.069,22955,0
+PST.US,D,20121105,000000,26.952,26.952,26.875,26.914,41471,0
+PST.US,D,20121106,000000,26.972,27.177,26.942,27.167,56512,0
+PST.US,D,20121107,000000,26.699,26.749,26.64,26.719,103676,0
+PST.US,D,20121108,000000,26.709,26.769,26.486,26.486,67220,0
+PST.US,D,20121109,000000,26.495,26.582,26.466,26.476,51354,0
+PST.US,D,20121112,000000,26.456,26.495,26.417,26.446,50434,0
+PST.US,D,20121113,000000,26.367,26.446,26.357,26.357,81751,0
+PST.US,D,20121114,000000,26.525,26.525,26.367,26.377,102831,0
+PST.US,D,20121115,000000,26.456,26.476,26.309,26.367,34026,0
+PST.US,D,20121116,000000,26.377,26.377,26.26,26.329,36843,0
+PST.US,D,20121119,000000,26.476,26.495,26.436,26.446,36335,0
+PST.US,D,20121120,000000,26.505,26.64,26.505,26.64,66739,0
+PST.US,D,20121121,000000,26.729,26.749,26.709,26.719,48869,0
+PST.US,D,20121123,000000,26.602,26.749,26.602,26.749,23270,0
+PST.US,D,20121126,000000,26.602,26.67,26.554,26.67,98196,0
+PST.US,D,20121127,000000,26.602,26.63,26.525,26.525,35174,0
+PST.US,D,20121128,000000,26.427,26.476,26.377,26.446,475620,0
+PST.US,D,20121129,000000,26.466,26.466,26.397,26.407,11742,0
+PST.US,D,20121130,000000,26.338,26.427,26.338,26.407,21517,0
+PST.US,D,20121203,000000,26.545,26.545,26.417,26.417,32112,0
+PST.US,D,20121204,000000,26.367,26.397,26.319,26.319,46030,0
+PST.US,D,20121205,000000,26.26,26.29,26.211,26.27,27874,0
+PST.US,D,20121206,000000,26.163,26.26,26.163,26.26,62215,0
+PST.US,D,20121207,000000,26.397,26.407,26.299,26.407,63178,0
+PST.US,D,20121210,000000,26.347,26.387,26.319,26.347,32916,0
+PST.US,D,20121211,000000,26.436,26.515,26.436,26.456,300312,0
+PST.US,D,20121212,000000,26.495,26.67,26.436,26.66,133080,0
+PST.US,D,20121213,000000,26.719,26.816,26.67,26.759,101159,0
+PST.US,D,20121214,000000,26.699,26.709,26.63,26.67,57946,0
+PST.US,D,20121217,000000,26.719,26.932,26.689,26.923,64241,0
+PST.US,D,20121218,000000,26.952,27.187,26.923,27.129,108191,0
+PST.US,D,20121219,000000,27.04,27.079,26.952,27.04,46276,0
+PST.US,D,20121220,000000,26.972,27.05,26.932,27.02,105283,0
+PST.US,D,20121221,000000,26.807,26.884,26.797,26.866,24147,0
+PST.US,D,20121224,000000,26.904,26.932,26.894,26.904,16848,0
+PST.US,D,20121226,000000,26.846,26.866,26.797,26.807,38614,0
+PST.US,D,20121227,000000,26.846,26.846,26.592,26.699,256931,0
+PST.US,D,20121228,000000,26.611,26.65,26.582,26.611,45555,0
+PST.US,D,20121231,000000,26.63,26.923,26.63,26.894,233540,0
+PST.US,D,20130102,000000,27.119,27.129,27.05,27.099,93521,0
+PST.US,D,20130103,000000,27.089,27.392,27.079,27.382,81392,0
+PST.US,D,20130104,000000,27.45,27.519,27.372,27.372,72068,0
+PST.US,D,20130107,000000,27.362,27.402,27.313,27.323,166155,0
+PST.US,D,20130108,000000,27.265,27.265,27.187,27.187,61591,0
+PST.US,D,20130109,000000,27.187,27.236,27.109,27.167,75253,0
+PST.US,D,20130110,000000,27.294,27.343,27.236,27.313,33482,0
+PST.US,D,20130111,000000,27.402,27.43,27.148,27.148,42060,0
+PST.US,D,20130114,000000,27.099,27.177,27.079,27.119,27574,0
+PST.US,D,20130115,000000,26.981,27.06,26.962,27.04,73140,0
+PST.US,D,20130116,000000,26.932,27.01,26.923,26.952,77388,0
+PST.US,D,20130117,000000,27.148,27.256,27.139,27.196,64753,0
+PST.US,D,20130118,000000,27.129,27.129,27.03,27.05,32344,0
+PST.US,D,20130122,000000,27.129,27.158,26.981,27.01,65560,0
+PST.US,D,20130123,000000,26.962,27,26.904,26.972,59092,0
+PST.US,D,20130124,000000,27.02,27.129,27,27.04,28231,0
+PST.US,D,20130125,000000,27.304,27.44,27.274,27.43,116151,0
+PST.US,D,20130128,000000,27.635,27.644,27.528,27.538,155382,0
+PST.US,D,20130129,000000,27.519,27.625,27.43,27.608,87514,0
+PST.US,D,20130130,000000,27.684,27.721,27.578,27.598,244122,0
+PST.US,D,20130131,000000,27.548,27.608,27.528,27.548,156806,0
+PST.US,D,20130201,000000,27.323,27.731,27.284,27.731,62355,0
+PST.US,D,20130204,000000,27.528,27.558,27.352,27.392,311770,0
+PST.US,D,20130205,000000,27.608,27.625,27.558,27.558,65558,0
+PST.US,D,20130206,000000,27.469,27.528,27.402,27.42,84845,0
+PST.US,D,20130207,000000,27.43,27.43,27.256,27.382,48682,0
+PST.US,D,20130208,000000,27.392,27.509,27.333,27.362,64070,0
+PST.US,D,20130211,000000,27.352,27.402,27.333,27.402,81904,0
+PST.US,D,20130212,000000,27.469,27.499,27.42,27.43,65910,0
+PST.US,D,20130213,000000,27.617,27.654,27.558,27.635,130626,0
+PST.US,D,20130214,000000,27.519,27.558,27.402,27.402,65497,0
+PST.US,D,20130215,000000,27.43,27.548,27.42,27.45,32754,0
+PST.US,D,20130219,000000,27.343,27.538,27.343,27.519,66466,0
+PST.US,D,20130220,000000,27.578,27.578,27.402,27.42,70801,0
+PST.US,D,20130221,000000,27.294,27.313,27.206,27.304,69584,0
+PST.US,D,20130222,000000,27.294,27.294,27.216,27.236,86046,0
+PST.US,D,20130225,000000,27.372,27.392,26.826,26.826,122333,0
+PST.US,D,20130226,000000,26.904,26.952,26.769,26.904,179879,0
+PST.US,D,20130227,000000,26.778,26.962,26.769,26.932,51959,0
+PST.US,D,20130228,000000,26.884,26.952,26.856,26.875,26701,0
+PST.US,D,20130301,000000,26.778,26.778,26.719,26.739,38746,0
+PST.US,D,20130304,000000,26.749,26.836,26.739,26.836,34155,0
+PST.US,D,20130305,000000,26.866,26.942,26.866,26.894,29790,0
+PST.US,D,20130306,000000,27.04,27.069,26.99,27.05,34119,0
+PST.US,D,20130307,000000,27.158,27.284,27.158,27.284,56049,0
+PST.US,D,20130308,000000,27.548,27.598,27.45,27.519,179408,0
+PST.US,D,20130311,000000,27.479,27.548,27.479,27.528,86637,0
+PST.US,D,20130312,000000,27.43,27.45,27.352,27.372,68123,0
+PST.US,D,20130313,000000,27.459,27.519,27.362,27.402,76763,0
+PST.US,D,20130314,000000,27.538,27.548,27.372,27.392,40748,0
+PST.US,D,20130315,000000,27.352,27.352,27.196,27.206,89927,0
+PST.US,D,20130318,000000,27,27.099,26.99,27.03,100422,0
+PST.US,D,20130319,000000,26.942,26.962,26.778,26.846,87236,0
+PST.US,D,20130320,000000,27.02,27.06,26.923,27.06,68783,0
+PST.US,D,20130321,000000,26.932,26.962,26.904,26.923,33363,0
+PST.US,D,20130322,000000,26.904,26.99,26.856,26.894,46404,0
+PST.US,D,20130325,000000,27,27,26.778,26.856,43636,0
+PST.US,D,20130326,000000,26.952,26.962,26.778,26.807,65489,0
+PST.US,D,20130327,000000,26.611,26.611,26.515,26.562,143715,0
+PST.US,D,20130328,000000,26.611,26.65,26.535,26.65,51699,0
+PST.US,D,20130401,000000,26.65,26.699,26.495,26.525,18424,0
+PST.US,D,20130402,000000,26.572,26.64,26.572,26.611,38305,0
+PST.US,D,20130403,000000,26.545,26.545,26.347,26.387,66563,0
+PST.US,D,20130404,000000,26.299,26.309,26.172,26.182,87623,0
+PST.US,D,20130405,000000,25.998,26.047,25.91,26.027,284234,0
+PST.US,D,20130408,000000,26.057,26.172,26.017,26.172,122888,0
+PST.US,D,20130409,000000,26.104,26.163,26.066,26.134,121217,0
+PST.US,D,20130410,000000,26.26,26.377,26.25,26.377,162090,0
+PST.US,D,20130411,000000,26.319,26.338,26.25,26.299,66022,0
+PST.US,D,20130412,000000,26.143,26.163,26.017,26.037,75926,0
+PST.US,D,20130415,000000,26.017,26.047,25.9,25.9,77077,0
+PST.US,D,20130416,000000,26.037,26.066,25.988,26.047,35972,0
+PST.US,D,20130417,000000,26.027,26.027,25.842,25.948,54398,0
+PST.US,D,20130418,000000,25.9,25.948,25.861,25.91,22853,0
+PST.US,D,20130419,000000,25.958,25.988,25.948,25.958,8794,0
+PST.US,D,20130422,000000,25.9,25.938,25.871,25.919,32542,0
+PST.US,D,20130423,000000,25.861,25.958,25.724,25.938,66070,0
+PST.US,D,20130424,000000,25.958,25.958,25.9,25.928,39084,0
+PST.US,D,20130425,000000,26.008,26.027,25.958,25.968,67533,0
+PST.US,D,20130426,000000,25.842,25.842,25.784,25.793,76687,0
+PST.US,D,20130429,000000,25.764,25.812,25.734,25.812,31930,0
+PST.US,D,20130430,000000,25.715,25.832,25.668,25.822,78411,0
+PST.US,D,20130501,000000,25.668,25.697,25.598,25.638,57319,0
+PST.US,D,20130502,000000,25.688,25.697,25.638,25.648,38472,0
+PST.US,D,20130503,000000,25.9,26.104,25.9,26.057,66431,0
+PST.US,D,20130506,000000,26.047,26.172,26.047,26.134,26087,0
+PST.US,D,20130507,000000,26.202,26.211,26.163,26.211,26412,0
+PST.US,D,20130508,000000,26.153,26.172,26.104,26.153,25230,0
+PST.US,D,20130509,000000,26.095,26.163,26.017,26.153,37244,0
+PST.US,D,20130510,000000,26.231,26.545,26.231,26.436,70447,0
+PST.US,D,20130513,000000,26.554,26.562,26.505,26.545,39871,0
+PST.US,D,20130514,000000,26.436,26.769,26.436,26.739,105751,0
+PST.US,D,20130515,000000,26.562,26.729,26.562,26.611,42813,0
+PST.US,D,20130516,000000,26.486,26.486,26.29,26.357,36840,0
+PST.US,D,20130517,000000,26.417,26.63,26.397,26.62,106809,0
+PST.US,D,20130520,000000,26.535,26.68,26.535,26.65,141199,0
+PST.US,D,20130521,000000,26.68,26.778,26.505,26.505,59787,0
+PST.US,D,20130522,000000,26.456,26.962,26.367,26.932,147333,0
+PST.US,D,20130523,000000,26.759,26.972,26.759,26.866,49999,0
+PST.US,D,20130524,000000,26.807,26.875,26.739,26.866,38927,0
+PST.US,D,20130528,000000,27,27.489,26.99,27.489,191924,0
+PST.US,D,20130529,000000,27.42,27.469,27.284,27.284,139879,0
+PST.US,D,20130530,000000,27.274,27.343,27.187,27.265,84596,0
+PST.US,D,20130531,000000,27.206,27.654,27.167,27.402,204371,0
+PST.US,D,20130603,000000,27.509,27.528,27.109,27.323,64257,0
+PST.US,D,20130604,000000,27.392,27.459,27.304,27.44,50635,0
+PST.US,D,20130605,000000,27.313,27.352,27.148,27.158,48540,0
+PST.US,D,20130606,000000,27.196,27.304,26.797,27.109,65828,0
+PST.US,D,20130607,000000,27.323,27.528,27.216,27.519,235231,0
+PST.US,D,20130610,000000,27.664,27.721,27.568,27.674,132488,0
+PST.US,D,20130611,000000,27.849,27.889,27.538,27.548,193809,0
+PST.US,D,20130612,000000,27.741,27.771,27.489,27.761,104337,0
+PST.US,D,20130613,000000,27.635,27.644,27.304,27.372,76150,0
+PST.US,D,20130614,000000,27.216,27.294,27.148,27.294,54528,0
+PST.US,D,20130617,000000,27.206,27.45,27.206,27.402,124179,0
+PST.US,D,20130618,000000,27.538,27.578,27.402,27.45,234183,0
+PST.US,D,20130619,000000,27.43,28.258,27.411,28.191,313593,0
+PST.US,D,20130620,000000,28.453,28.58,28.287,28.424,773518,0
+PST.US,D,20130621,000000,28.491,29.037,28.481,29.037,324835,0
+PST.US,D,20130624,000000,29.427,29.477,28.931,29.156,440127,0
+PST.US,D,20130625,000000,28.981,29.302,28.971,29.242,233773,0
+PST.US,D,20130626,000000,28.862,29.175,28.862,28.991,171303,0
+PST.US,D,20130627,000000,28.785,28.911,28.619,28.676,295032,0
+PST.US,D,20130628,000000,28.921,29.057,28.716,28.756,636285,0
+PST.US,D,20130701,000000,28.833,28.911,28.676,28.696,174461,0
+PST.US,D,20130702,000000,28.706,28.756,28.638,28.686,78010,0
+PST.US,D,20130703,000000,28.696,28.823,28.57,28.823,92487,0
+PST.US,D,20130705,000000,29.603,29.818,29.545,29.788,153149,0
+PST.US,D,20130708,000000,29.545,29.565,29.359,29.387,128742,0
+PST.US,D,20130709,000000,29.292,29.359,29.252,29.33,85521,0
+PST.US,D,20130710,000000,29.34,29.536,29.292,29.526,202900,0
+PST.US,D,20130711,000000,29.047,29.146,28.931,28.941,104699,0
+PST.US,D,20130712,000000,28.746,29.067,28.716,28.981,84803,0
+PST.US,D,20130715,000000,28.911,28.911,28.795,28.813,26812,0
+PST.US,D,20130716,000000,28.804,28.823,28.716,28.766,67933,0
+PST.US,D,20130717,000000,28.434,28.59,28.406,28.52,398428,0
+PST.US,D,20130718,000000,28.54,28.795,28.54,28.795,90256,0
+PST.US,D,20130719,000000,28.628,28.638,28.453,28.471,26104,0
+PST.US,D,20130722,000000,28.481,28.52,28.414,28.481,14491,0
+PST.US,D,20130723,000000,28.59,28.676,28.53,28.55,93045,0
+PST.US,D,20130724,000000,28.862,29.097,28.823,28.931,66729,0
+PST.US,D,20130725,000000,29.077,29.116,28.823,28.852,62108,0
+PST.US,D,20130726,000000,28.775,28.833,28.736,28.766,62698,0
+PST.US,D,20130729,000000,28.852,28.951,28.842,28.862,39503,0
+PST.US,D,20130730,000000,28.804,28.961,28.804,28.901,123057,0
+PST.US,D,20130731,000000,29.272,29.359,28.795,28.852,143599,0
+PST.US,D,20130801,000000,29.037,29.437,29.037,29.359,346714,0
+PST.US,D,20130802,000000,29.106,29.106,28.813,28.813,239772,0
+PST.US,D,20130805,000000,28.941,29.087,28.941,29.028,53405,0
+PST.US,D,20130806,000000,29.057,29.087,28.991,29.019,63654,0
+PST.US,D,20130807,000000,28.941,28.951,28.746,28.813,26829,0
+PST.US,D,20130808,000000,28.696,28.746,28.638,28.726,115996,0
+PST.US,D,20130809,000000,28.813,28.813,28.668,28.686,32686,0
+PST.US,D,20130812,000000,28.628,28.804,28.6,28.775,101039,0
+PST.US,D,20130813,000000,29.156,29.35,29.136,29.302,112574,0
+PST.US,D,20130814,000000,29.31,29.32,29.204,29.262,97114,0
+PST.US,D,20130815,000000,29.565,29.702,29.427,29.555,121455,0
+PST.US,D,20130816,000000,29.612,29.936,29.574,29.808,94265,0
+PST.US,D,20130819,000000,29.955,30.119,29.916,30.042,157633,0
+PST.US,D,20130820,000000,29.818,29.828,29.682,29.712,87637,0
+PST.US,D,20130821,000000,29.828,30.09,29.712,30.062,213920,0
+PST.US,D,20130822,000000,30.1,30.256,30.003,30.1,102636,0
+PST.US,D,20130823,000000,30.157,30.216,29.692,29.798,514182,0
+PST.US,D,20130826,000000,29.662,29.768,29.642,29.682,126175,0
+PST.US,D,20130827,000000,29.477,29.526,29.272,29.33,77632,0
+PST.US,D,20130828,000000,29.487,29.652,29.477,29.545,126130,0
+PST.US,D,20130829,000000,29.722,29.749,29.417,29.467,27914,0
+PST.US,D,20130830,000000,29.437,29.612,29.427,29.593,69991,0
+PST.US,D,20130903,000000,29.838,30.166,29.778,29.916,112498,0
+PST.US,D,20130904,000000,29.877,30.166,29.867,30.1,68017,0
+PST.US,D,20130905,000000,30.315,30.695,30.285,30.568,133933,0
+PST.US,D,20130906,000000,30.139,30.275,29.974,30.206,47569,0
+PST.US,D,20130909,000000,29.964,30.09,29.926,30.081,49197,0
+PST.US,D,20130910,000000,30.275,30.344,30.148,30.335,73238,0
+PST.US,D,20130911,000000,30.166,30.295,30.032,30.032,58813,0
+PST.US,D,20130912,000000,29.877,30.052,29.788,30.012,133540,0
+PST.US,D,20130913,000000,30.022,30.032,29.877,29.955,59405,0
+PST.US,D,20130916,000000,29.437,29.857,29.377,29.828,172656,0
+PST.US,D,20130917,000000,29.702,29.818,29.652,29.692,88809,0
+PST.US,D,20130918,000000,29.749,29.936,28.813,28.981,445213,0
+PST.US,D,20130919,000000,29.009,29.185,28.971,29.136,268667,0
+PST.US,D,20130920,000000,29.136,29.194,29.019,29.106,69398,0
+PST.US,D,20130923,000000,29.047,29.047,28.891,28.901,73003,0
+PST.US,D,20130924,000000,28.823,28.882,28.648,28.686,55295,0
+PST.US,D,20130925,000000,28.696,28.706,28.52,28.52,54033,0
+PST.US,D,20130926,000000,28.648,28.696,28.6,28.676,42502,0
+PST.US,D,20130927,000000,28.619,28.619,28.453,28.56,62671,0
+PST.US,D,20130930,000000,28.51,28.609,28.471,28.471,98698,0
+PST.US,D,20131001,000000,28.52,28.609,28.5,28.6,43109,0
+PST.US,D,20131002,000000,28.5,28.51,28.356,28.462,35795,0
+PST.US,D,20131003,000000,28.5,28.54,28.287,28.406,77464,0
+PST.US,D,20131004,000000,28.481,28.609,28.443,28.6,78564,0
+PST.US,D,20131007,000000,28.386,28.52,28.386,28.5,52106,0
+PST.US,D,20131008,000000,28.55,28.57,28.453,28.55,54282,0
+PST.US,D,20131009,000000,28.54,28.676,28.51,28.658,77007,0
+PST.US,D,20131010,000000,28.833,28.901,28.726,28.766,111454,0
+PST.US,D,20131011,000000,28.56,28.696,28.51,28.686,42079,0
+PST.US,D,20131014,000000,28.668,28.891,28.59,28.872,30765,0
+PST.US,D,20131015,000000,28.726,28.882,28.726,28.882,87406,0
+PST.US,D,20131016,000000,28.911,28.971,28.56,28.57,38520,0
+PST.US,D,20131017,000000,28.356,28.386,28.161,28.229,168309,0
+PST.US,D,20131018,000000,28.161,28.258,28.141,28.239,50623,0
+PST.US,D,20131021,000000,28.221,28.336,28.221,28.267,410675,0
+PST.US,D,20131022,000000,27.985,27.985,27.849,27.869,98313,0
+PST.US,D,20131023,000000,27.811,27.821,27.684,27.791,198294,0
+PST.US,D,20131024,000000,27.751,27.898,27.751,27.889,58281,0
+PST.US,D,20131025,000000,27.859,27.859,27.761,27.811,25362,0
+PST.US,D,20131028,000000,27.83,27.859,27.791,27.839,18222,0
+PST.US,D,20131029,000000,27.898,27.898,27.761,27.761,24162,0
+PST.US,D,20131030,000000,27.741,27.937,27.635,27.918,43218,0
+PST.US,D,20131031,000000,27.781,28.081,27.761,27.985,246497,0
+PST.US,D,20131101,000000,28.063,28.317,28.063,28.287,69223,0
+PST.US,D,20131104,000000,28.141,28.171,28.101,28.151,201439,0
+PST.US,D,20131105,000000,28.326,28.443,28.297,28.376,529186,0
+PST.US,D,20131106,000000,28.297,28.307,28.191,28.249,372228,0
+PST.US,D,20131107,000000,28.181,28.201,28.063,28.081,52372,0
+PST.US,D,20131108,000000,28.658,28.746,28.59,28.686,158818,0
+PST.US,D,20131111,000000,28.638,28.716,28.638,28.706,46435,0
+PST.US,D,20131112,000000,28.756,28.813,28.686,28.785,56136,0
+PST.US,D,20131113,000000,28.6,28.628,28.52,28.56,117323,0
+PST.US,D,20131114,000000,28.491,28.491,28.249,28.277,98883,0
+PST.US,D,20131115,000000,28.287,28.366,28.277,28.317,23278,0
+PST.US,D,20131118,000000,28.287,28.287,28.121,28.121,33902,0
+PST.US,D,20131119,000000,28.258,28.336,28.211,28.307,61080,0
+PST.US,D,20131120,000000,28.317,28.648,28.211,28.628,83302,0
+PST.US,D,20131121,000000,28.726,28.785,28.53,28.56,88392,0
+PST.US,D,20131122,000000,28.53,28.53,28.386,28.406,69887,0
+PST.US,D,20131125,000000,28.453,28.453,28.336,28.356,45456,0
+PST.US,D,20131126,000000,28.297,28.297,28.171,28.239,67830,0
+PST.US,D,20131127,000000,28.239,28.5,28.239,28.366,160809,0
+PST.US,D,20131129,000000,28.443,28.453,28.356,28.386,17314,0
+PST.US,D,20131202,000000,28.481,28.658,28.424,28.628,114235,0
+PST.US,D,20131203,000000,28.471,28.54,28.434,28.54,31275,0
+PST.US,D,20131204,000000,28.775,28.852,28.726,28.795,162516,0
+PST.US,D,20131205,000000,28.901,28.951,28.795,28.921,195906,0
+PST.US,D,20131206,000000,28.931,28.981,28.785,28.852,107302,0
+PST.US,D,20131209,000000,28.813,28.882,28.756,28.804,152799,0
+PST.US,D,20131210,000000,28.619,28.686,28.53,28.55,158324,0
+PST.US,D,20131211,000000,28.676,28.766,28.59,28.756,110459,0
+PST.US,D,20131212,000000,28.891,28.961,28.852,28.951,109674,0
+PST.US,D,20131213,000000,28.842,28.891,28.842,28.862,69971,0
+PST.US,D,20131216,000000,28.766,28.951,28.736,28.911,88684,0
+PST.US,D,20131217,000000,28.862,28.872,28.706,28.716,55544,0
+PST.US,D,20131218,000000,28.872,29.037,28.628,28.911,187926,0
+PST.US,D,20131219,000000,29.146,29.213,29.106,29.136,225753,0
+PST.US,D,20131220,000000,29.087,29.116,28.951,28.971,141893,0
+PST.US,D,20131223,000000,29.067,29.156,29.019,29.126,235512,0
+PST.US,D,20131224,000000,29.302,29.387,29.262,29.369,112824,0
+PST.US,D,20131226,000000,29.407,29.447,29.369,29.407,84873,0
+PST.US,D,20131227,000000,29.427,29.457,29.35,29.417,107918,0
+PST.US,D,20131230,000000,29.34,29.369,29.272,29.302,140444,0
+PST.US,D,20131231,000000,29.407,29.574,29.32,29.526,212820,0
+PST.US,D,20140102,000000,29.437,29.467,29.302,29.34,92698,0
+PST.US,D,20140103,000000,29.407,29.407,29.272,29.35,71990,0
+PST.US,D,20140106,000000,29.31,29.31,29.136,29.175,115466,0
+PST.US,D,20140107,000000,29.146,29.194,29.067,29.097,121814,0
+PST.US,D,20140108,000000,29.262,29.407,29.242,29.369,150618,0
+PST.US,D,20140109,000000,29.292,29.369,29.185,29.194,59679,0
+PST.US,D,20140110,000000,28.911,28.931,28.696,28.736,313108,0
+PST.US,D,20140113,000000,28.686,28.686,28.52,28.57,86255,0
+PST.US,D,20140114,000000,28.668,28.785,28.628,28.775,96397,0
+PST.US,D,20140115,000000,28.921,28.961,28.813,28.833,59668,0
+PST.US,D,20140116,000000,28.706,28.706,28.638,28.638,37455,0
+PST.US,D,20140117,000000,28.676,28.726,28.51,28.51,65871,0
+PST.US,D,20140121,000000,28.619,28.619,28.54,28.57,135041,0
+PST.US,D,20140122,000000,28.716,28.736,28.628,28.706,204228,0
+PST.US,D,20140123,000000,28.54,28.54,28.239,28.336,133683,0
+PST.US,D,20140124,000000,28.131,28.221,28.053,28.101,145021,0
+PST.US,D,20140127,000000,28.211,28.287,28.091,28.287,108808,0
+PST.US,D,20140128,000000,28.201,28.307,28.201,28.211,42368,0
+PST.US,D,20140129,000000,28.025,28.121,27.849,27.937,462336,0
+PST.US,D,20140130,000000,28.043,28.111,27.957,27.985,75783,0
+PST.US,D,20140131,000000,27.781,27.879,27.771,27.771,52141,0
+PST.US,D,20140203,000000,27.849,27.849,27.43,27.44,449486,0
+PST.US,D,20140204,000000,27.617,27.664,27.588,27.598,112872,0
+PST.US,D,20140205,000000,27.654,27.801,27.654,27.771,130752,0
+PST.US,D,20140206,000000,27.859,27.947,27.849,27.889,57548,0
+PST.US,D,20140207,000000,27.849,27.849,27.674,27.741,45587,0
+PST.US,D,20140210,000000,27.771,27.811,27.692,27.741,45327,0
+PST.US,D,20140211,000000,27.918,27.995,27.879,27.947,26051,0
+PST.US,D,20140212,000000,28.053,28.161,28.053,28.091,103631,0
+PST.US,D,20140213,000000,27.869,27.928,27.811,27.83,22091,0
+PST.US,D,20140214,000000,27.869,27.928,27.839,27.879,20389,0
+PST.US,D,20140218,000000,27.811,27.811,27.664,27.721,60685,0
+PST.US,D,20140219,000000,27.617,27.839,27.608,27.811,30205,0
+PST.US,D,20140220,000000,27.898,27.985,27.839,27.898,39275,0
+PST.US,D,20140221,000000,27.957,27.957,27.821,27.83,31721,0
+PST.US,D,20140224,000000,27.821,27.947,27.821,27.898,32828,0
+PST.US,D,20140225,000000,27.781,27.781,27.674,27.711,154789,0
+PST.US,D,20140226,000000,27.692,27.702,27.538,27.548,34888,0
+PST.US,D,20140227,000000,27.479,27.499,27.43,27.45,180667,0
+PST.US,D,20140228,000000,27.568,27.674,27.45,27.509,65634,0
+PST.US,D,20140303,000000,27.343,27.411,27.226,27.226,403755,0
+PST.US,D,20140304,000000,27.411,27.644,27.411,27.625,106206,0
+PST.US,D,20140305,000000,27.692,27.751,27.578,27.588,76533,0
+PST.US,D,20140306,000000,27.839,27.839,27.741,27.791,110219,0
+PST.US,D,20140307,000000,28.053,28.101,28.005,28.034,167806,0
+PST.US,D,20140310,000000,28.043,28.053,27.966,27.995,32075,0
+PST.US,D,20140311,000000,28.005,28.073,27.898,27.908,118274,0
+PST.US,D,20140312,000000,27.771,27.801,27.674,27.721,40422,0
+PST.US,D,20140313,000000,27.849,27.849,27.352,27.362,110299,0
+PST.US,D,20140314,000000,27.313,27.459,27.294,27.372,203126,0
+PST.US,D,20140317,000000,27.479,27.588,27.459,27.568,70605,0
+PST.US,D,20140318,000000,27.578,27.578,27.459,27.459,31470,0
+PST.US,D,20140319,000000,27.489,28.043,27.489,27.957,145702,0
+PST.US,D,20140320,000000,27.985,28.025,27.898,27.937,80471,0
+PST.US,D,20140321,000000,27.957,27.957,27.821,27.83,124699,0
+PST.US,D,20140324,000000,27.995,27.995,27.771,27.801,26922,0
+PST.US,D,20140325,000000,27.898,27.918,27.791,27.889,452709,0
+PST.US,D,20140326,000000,27.83,27.83,27.625,27.625,70913,0
+PST.US,D,20140327,000000,27.692,27.702,27.519,27.578,31234,0
+PST.US,D,20140328,000000,27.617,27.781,27.617,27.741,70810,0
+PST.US,D,20140331,000000,27.937,27.957,27.731,27.731,112031,0
+PST.US,D,20140401,000000,27.849,27.898,27.821,27.859,91587,0
+PST.US,D,20140402,000000,28.034,28.101,27.985,28.091,173066,0
+PST.US,D,20140403,000000,28.063,28.073,27.966,28.053,82129,0
+PST.US,D,20140404,000000,27.898,27.898,27.684,27.721,91626,0
+PST.US,D,20140407,000000,27.608,27.644,27.528,27.568,109909,0
+PST.US,D,20140408,000000,27.588,27.644,27.479,27.499,62667,0
+PST.US,D,20140409,000000,27.635,27.674,27.45,27.538,144025,0
+PST.US,D,20140410,000000,27.489,27.489,27.148,27.304,88132,0
+PST.US,D,20140411,000000,27.167,27.236,27.129,27.167,42065,0
+PST.US,D,20140414,000000,27.226,27.304,27.196,27.274,50975,0
+PST.US,D,20140415,000000,27.323,27.343,27.089,27.206,31862,0
+PST.US,D,20140416,000000,27.313,27.333,27.256,27.274,111206,0
+PST.US,D,20140417,000000,27.333,27.654,27.304,27.578,73685,0
+PST.US,D,20140421,000000,27.538,27.608,27.469,27.578,62421,0
+PST.US,D,20140422,000000,27.654,27.692,27.578,27.598,36441,0
+PST.US,D,20140423,000000,27.519,27.528,27.43,27.45,42622,0
+PST.US,D,20140424,000000,27.499,27.519,27.43,27.45,22802,0
+PST.US,D,20140425,000000,27.382,27.411,27.274,27.382,50404,0
+PST.US,D,20140428,000000,27.411,27.548,27.362,27.479,62659,0
+PST.US,D,20140429,000000,27.558,27.568,27.43,27.43,49078,0
+PST.US,D,20140430,000000,27.382,27.42,27.265,27.265,58936,0
+PST.US,D,20140501,000000,27.246,27.256,27.01,27.119,59707,0
+PST.US,D,20140502,000000,27.333,27.343,26.952,27.03,86835,0
+PST.US,D,20140505,000000,26.981,27.109,26.952,27.109,37236,0
+PST.US,D,20140506,000000,27.069,27.089,26.99,27.01,26540,0
+PST.US,D,20140507,000000,27.04,27.079,26.923,26.981,95393,0
+PST.US,D,20140508,000000,26.923,26.981,26.807,26.904,52902,0
+PST.US,D,20140509,000000,26.952,26.972,26.904,26.914,17663,0
+PST.US,D,20140512,000000,27,27.089,27,27.069,47752,0
+PST.US,D,20140513,000000,26.914,26.942,26.884,26.884,48047,0
+PST.US,D,20140514,000000,26.759,26.759,26.525,26.63,105022,0
+PST.US,D,20140515,000000,26.525,26.535,26.319,26.456,161126,0
+PST.US,D,20140516,000000,26.515,26.545,26.456,26.545,41444,0
+PST.US,D,20140519,000000,26.436,26.592,26.407,26.572,59398,0
+PST.US,D,20140520,000000,26.525,26.562,26.387,26.427,47316,0
+PST.US,D,20140521,000000,26.535,26.611,26.515,26.515,40843,0
+PST.US,D,20140522,000000,26.545,26.62,26.545,26.592,38041,0
+PST.US,D,20140523,000000,26.515,26.515,26.456,26.466,37817,0
+PST.US,D,20140527,000000,26.495,26.582,26.436,26.446,39058,0
+PST.US,D,20140528,000000,26.27,26.27,26.104,26.134,154696,0
+PST.US,D,20140529,000000,26.104,26.202,25.968,26.192,130442,0
+PST.US,D,20140530,000000,26.299,26.338,26.172,26.26,68722,0
+PST.US,D,20140602,000000,26.377,26.535,26.309,26.495,91343,0
+PST.US,D,20140603,000000,26.582,26.749,26.562,26.749,50048,0
+PST.US,D,20140604,000000,26.699,26.826,26.68,26.788,54945,0
+PST.US,D,20140605,000000,26.788,26.826,26.64,26.699,105112,0
+PST.US,D,20140606,000000,26.572,26.769,26.554,26.759,61026,0
+PST.US,D,20140609,000000,26.826,26.894,26.788,26.826,140987,0
+PST.US,D,20140610,000000,26.923,26.942,26.866,26.904,144337,0
+PST.US,D,20140611,000000,26.836,26.904,26.807,26.856,96685,0
+PST.US,D,20140612,000000,26.807,26.866,26.602,26.62,30121,0
+PST.US,D,20140613,000000,26.866,26.866,26.66,26.719,20215,0
+PST.US,D,20140616,000000,26.699,26.769,26.63,26.689,245547,0
+PST.US,D,20140617,000000,26.788,26.932,26.788,26.904,151880,0
+PST.US,D,20140618,000000,26.816,26.846,26.65,26.67,133501,0
+PST.US,D,20140619,000000,26.554,26.826,26.505,26.769,269603,0
+PST.US,D,20140620,000000,26.875,26.875,26.719,26.729,70838,0
+PST.US,D,20140623,000000,26.64,26.749,26.63,26.749,16571,0
+PST.US,D,20140624,000000,26.611,26.719,26.535,26.545,50415,0
+PST.US,D,20140625,000000,26.427,26.495,26.367,26.486,92367,0
+PST.US,D,20140626,000000,26.367,26.367,26.27,26.319,52593,0
+PST.US,D,20140627,000000,26.28,26.347,26.231,26.338,25273,0
+PST.US,D,20140630,000000,26.309,26.347,26.26,26.299,44068,0
+PST.US,D,20140701,000000,26.436,26.582,26.367,26.486,218474,0
+PST.US,D,20140702,000000,26.602,26.709,26.582,26.699,92978,0
+PST.US,D,20140703,000000,26.884,26.904,26.769,26.788,176201,0
+PST.US,D,20140707,000000,26.719,26.739,26.611,26.64,80704,0
+PST.US,D,20140708,000000,26.572,26.572,26.417,26.436,314995,0
+PST.US,D,20140709,000000,26.486,26.592,26.347,26.436,61110,0
+PST.US,D,20140710,000000,26.211,26.319,26.172,26.309,129905,0
+PST.US,D,20140711,000000,26.241,26.241,26.182,26.202,14099,0
+PST.US,D,20140714,000000,26.329,26.347,26.29,26.309,70533,0
+PST.US,D,20140715,000000,26.357,26.417,26.221,26.367,49327,0
+PST.US,D,20140716,000000,26.387,26.387,26.28,26.29,110271,0
+PST.US,D,20140717,000000,26.114,26.192,25.948,25.978,101624,0
+PST.US,D,20140718,000000,26.027,26.124,26.017,26.075,82530,0
+PST.US,D,20140721,000000,26.017,26.057,25.938,26.037,37124,0
+PST.US,D,20140722,000000,26.047,26.134,26.008,26.027,24938,0
+PST.US,D,20140723,000000,25.958,26.027,25.938,26.017,23207,0
+PST.US,D,20140724,000000,26.172,26.211,26.143,26.192,26976,0
+PST.US,D,20140725,000000,26.066,26.085,26.008,26.017,10211,0
+PST.US,D,20140728,000000,26.066,26.134,26.017,26.085,25651,0
+PST.US,D,20140729,000000,25.998,26.095,25.978,26.008,94593,0
+PST.US,D,20140730,000000,26.202,26.387,26.202,26.347,142659,0
+PST.US,D,20140731,000000,26.505,26.515,26.299,26.397,242877,0
+PST.US,D,20140801,000000,26.241,26.329,26.017,26.075,192101,0
+PST.US,D,20140804,000000,26.017,26.047,25.938,26.037,43294,0
+PST.US,D,20140805,000000,26.057,26.153,25.948,26.017,46908,0
+PST.US,D,20140806,000000,25.842,25.978,25.842,25.948,138848,0
+PST.US,D,20140807,000000,25.948,25.998,25.734,25.734,75138,0
+PST.US,D,20140808,000000,25.628,25.774,25.558,25.764,52018,0
+PST.US,D,20140811,000000,25.774,25.822,25.724,25.774,303043,0
+PST.US,D,20140812,000000,25.784,25.861,25.744,25.842,39772,0
+PST.US,D,20140813,000000,25.774,25.774,25.678,25.697,50312,0
+PST.US,D,20140814,000000,25.588,25.668,25.558,25.588,30891,0
+PST.US,D,20140815,000000,25.608,25.608,25.248,25.374,94672,0
+PST.US,D,20140818,000000,25.493,25.538,25.453,25.538,60821,0
+PST.US,D,20140819,000000,25.423,25.598,25.423,25.568,38979,0
+PST.US,D,20140820,000000,25.588,25.754,25.588,25.724,54614,0
+PST.US,D,20140821,000000,25.697,25.724,25.588,25.638,54793,0
+PST.US,D,20140822,000000,25.628,25.706,25.578,25.618,118764,0
+PST.US,D,20140825,000000,25.628,25.648,25.558,25.568,54563,0
+PST.US,D,20140826,000000,25.483,25.598,25.483,25.568,83571,0
+PST.US,D,20140827,000000,25.483,25.511,25.423,25.433,64972,0
+PST.US,D,20140828,000000,25.334,25.394,25.287,25.354,24705,0
+PST.US,D,20140829,000000,25.394,25.403,25.306,25.354,196704,0
+PST.US,D,20140902,000000,25.548,25.678,25.548,25.678,38655,0
+PST.US,D,20140903,000000,25.774,25.774,25.578,25.588,97295,0
+PST.US,D,20140904,000000,25.638,25.812,25.638,25.784,73789,0
+PST.US,D,20140905,000000,25.598,25.793,25.568,25.754,72725,0
+PST.US,D,20140908,000000,25.688,25.861,25.618,25.802,58672,0
+PST.US,D,20140909,000000,25.968,25.968,25.852,25.91,221796,0
+PST.US,D,20140910,000000,26.095,26.095,25.998,26.066,91388,0
+PST.US,D,20140911,000000,26.027,26.134,25.968,26.104,82618,0
+PST.US,D,20140912,000000,26.299,26.338,26.211,26.319,309788,0
+PST.US,D,20140915,000000,26.26,26.27,26.182,26.211,213377,0
+PST.US,D,20140916,000000,26.143,26.231,26.104,26.231,80188,0
+PST.US,D,20140917,000000,26.143,26.377,26.075,26.357,178871,0
+PST.US,D,20140918,000000,26.377,26.456,26.338,26.377,125694,0
+PST.US,D,20140919,000000,26.309,26.377,26.163,26.163,124782,0
+PST.US,D,20140922,000000,26.143,26.172,26.047,26.047,51089,0
+PST.US,D,20140923,000000,26.066,26.066,25.958,25.968,144482,0
+PST.US,D,20140924,000000,25.988,26.134,25.958,26.104,36004,0
+PST.US,D,20140925,000000,25.978,26.027,25.842,25.842,89258,0
+PST.US,D,20140926,000000,25.9,26.027,25.9,25.988,161343,0
+PST.US,D,20140929,000000,25.774,25.822,25.764,25.812,135656,0
+PST.US,D,20140930,000000,25.89,25.89,25.774,25.852,72173,0
+PST.US,D,20141001,000000,25.648,25.648,25.394,25.394,132273,0
+PST.US,D,20141002,000000,25.433,25.578,25.364,25.558,145524,0
+PST.US,D,20141003,000000,25.697,25.754,25.568,25.568,252086,0
+PST.US,D,20141006,000000,25.588,25.608,25.413,25.502,68016,0
+PST.US,D,20141007,000000,25.334,25.364,25.169,25.199,81733,0
+PST.US,D,20141008,000000,25.141,25.296,24.985,24.985,119661,0
+PST.US,D,20141009,000000,25.063,25.102,24.985,25.082,112756,0
+PST.US,D,20141010,000000,25.033,25.033,24.937,24.956,51403,0
+PST.US,D,20141013,000000,24.789,24.838,24.624,24.634,105268,0
+PST.US,D,20141014,000000,24.624,24.721,24.536,24.546,105874,0
+PST.US,D,20141015,000000,23.766,24.332,23.172,24.272,801747,0
+PST.US,D,20141016,000000,23.941,24.41,23.941,24.362,114774,0
+PST.US,D,20141017,000000,24.456,24.604,24.439,24.536,204547,0
+PST.US,D,20141020,000000,24.391,24.496,24.391,24.447,56675,0
+PST.US,D,20141021,000000,24.565,24.595,24.486,24.565,49601,0
+PST.US,D,20141022,000000,24.614,24.682,24.556,24.575,31767,0
+PST.US,D,20141023,000000,24.712,24.848,24.702,24.789,96495,0
+PST.US,D,20141024,000000,24.712,24.77,24.634,24.731,76479,0
+PST.US,D,20141027,000000,24.76,24.76,24.614,24.692,128552,0
+PST.US,D,20141028,000000,24.76,24.828,24.731,24.808,29369,0
+PST.US,D,20141029,000000,24.858,25.092,24.818,24.966,90533,0
+PST.US,D,20141030,000000,24.828,24.917,24.799,24.917,23875,0
+PST.US,D,20141031,000000,24.917,25.033,24.907,24.994,51382,0
+PST.US,D,20141103,000000,24.994,25.159,24.994,25.004,1049029,0
+PST.US,D,20141104,000000,24.947,24.994,24.867,24.985,60189,0
+PST.US,D,20141105,000000,25.063,25.063,24.985,25.004,33419,0
+PST.US,D,20141106,000000,25.092,25.141,25.004,25.141,43540,0
+PST.US,D,20141107,000000,24.985,25.014,24.818,24.818,84951,0
+PST.US,D,20141110,000000,24.828,25.023,24.828,25.023,39769,0
+PST.US,D,20141111,000000,25.033,25.082,25.014,25.053,30149,0
+PST.US,D,20141112,000000,24.897,25.033,24.848,25.033,43919,0
+PST.US,D,20141113,000000,24.956,25.014,24.907,24.947,100269,0
+PST.US,D,20141114,000000,24.985,25.014,24.808,24.848,41936,0
+PST.US,D,20141117,000000,24.741,24.907,24.741,24.877,21023,0
+PST.US,D,20141118,000000,24.867,24.877,24.808,24.808,22676,0
+PST.US,D,20141119,000000,24.947,24.975,24.828,24.947,86769,0
+PST.US,D,20141120,000000,24.76,24.917,24.751,24.887,62033,0
+PST.US,D,20141121,000000,24.867,24.867,24.751,24.77,43560,0
+PST.US,D,20141124,000000,24.848,24.848,24.702,24.702,94296,0
+PST.US,D,20141125,000000,24.702,24.712,24.565,24.565,156339,0
+PST.US,D,20141126,000000,24.476,24.496,24.429,24.476,97379,0
+PST.US,D,20141128,000000,24.362,24.41,24.292,24.292,35270,0
+PST.US,D,20141201,000000,24.137,24.381,24.117,24.381,201192,0
+PST.US,D,20141202,000000,24.506,24.624,24.496,24.604,187215,0
+PST.US,D,20141203,000000,24.624,24.672,24.595,24.624,57304,0
+PST.US,D,20141204,000000,24.604,24.634,24.456,24.456,194467,0
+PST.US,D,20141205,000000,24.595,24.808,24.595,24.702,294436,0
+PST.US,D,20141208,000000,24.702,24.721,24.466,24.516,73815,0
+PST.US,D,20141209,000000,24.322,24.401,24.234,24.352,77344,0
+PST.US,D,20141210,000000,24.352,24.371,24.098,24.137,48051,0
+PST.US,D,20141211,000000,24.195,24.322,24.195,24.234,157491,0
+PST.US,D,20141212,000000,24.019,24.049,23.814,23.824,108352,0
+PST.US,D,20141215,000000,24.019,24.029,23.864,24,966398,0
+PST.US,D,20141216,000000,23.678,23.931,23.678,23.747,112203,0
+PST.US,D,20141217,000000,23.814,24.088,23.795,24.068,263686,0
+PST.US,D,20141218,000000,24.312,24.381,24.272,24.342,182344,0
+PST.US,D,20141219,000000,24.262,24.262,24.167,24.185,48530,0
+PST.US,D,20141222,000000,24.185,24.234,24.117,24.147,183204,0
+PST.US,D,20141223,000000,24.253,24.556,24.253,24.556,157757,0
+PST.US,D,20141224,000000,24.575,24.672,24.526,24.526,140014,0
+PST.US,D,20141226,000000,24.439,24.516,24.439,24.476,42054,0
+PST.US,D,20141229,000000,24.371,24.371,24.234,24.282,97366,0
+PST.US,D,20141230,000000,24.127,24.243,24.117,24.215,180954,0
+PST.US,D,20141231,000000,24.185,24.225,24.117,24.137,121830,0
+PST.US,D,20150102,000000,24.088,24.117,23.864,23.921,25200,0
+PST.US,D,20150105,000000,23.854,23.854,23.592,23.619,109582,0
+PST.US,D,20150106,000000,23.445,23.464,23.065,23.3,460978,0
+PST.US,D,20150107,000000,23.455,23.493,23.3,23.31,125532,0
+PST.US,D,20150108,000000,23.445,23.552,23.445,23.512,43042,0
+PST.US,D,20150109,000000,23.455,23.493,23.22,23.29,48103,0
+PST.US,D,20150112,000000,23.211,23.22,23.095,23.133,994543,0
+PST.US,D,20150113,000000,23.152,23.211,22.997,23.085,50638,0
+PST.US,D,20150114,000000,22.744,22.889,22.705,22.869,311983,0
+PST.US,D,20150115,000000,22.869,22.869,22.45,22.47,159113,0
+PST.US,D,20150116,000000,22.558,22.811,22.549,22.811,99522,0
+PST.US,D,20150120,000000,22.744,22.763,22.578,22.686,95870,0
+PST.US,D,20150121,000000,22.705,22.939,22.607,22.919,45678,0
+PST.US,D,20150122,000000,22.811,23.085,22.802,23.026,84722,0
+PST.US,D,20150123,000000,22.811,22.839,22.705,22.715,53024,0
+PST.US,D,20150126,000000,22.753,22.859,22.734,22.821,106464,0
+PST.US,D,20150127,000000,22.549,22.811,22.549,22.763,40437,0
+PST.US,D,20150128,000000,22.705,22.734,22.362,22.431,300686,0
+PST.US,D,20150129,000000,22.53,22.627,22.48,22.549,86242,0
+PST.US,D,20150130,000000,22.266,22.362,22.148,22.148,53280,0
+PST.US,D,20150202,000000,22.305,22.372,22.188,22.247,354249,0
+PST.US,D,20150203,000000,22.441,22.607,22.411,22.597,57193,0
+PST.US,D,20150204,000000,22.725,22.772,22.49,22.51,104311,0
+PST.US,D,20150205,000000,22.617,22.705,22.597,22.676,38451,0
+PST.US,D,20150206,000000,23.007,23.201,22.949,23.201,119303,0
+PST.US,D,20150209,000000,23.085,23.201,23.065,23.201,28611,0
+PST.US,D,20150210,000000,23.29,23.359,23.23,23.329,39308,0
+PST.US,D,20150211,000000,23.349,23.415,23.25,23.349,47729,0
+PST.US,D,20150212,000000,23.31,23.349,23.22,23.329,47715,0
+PST.US,D,20150213,000000,23.349,23.464,23.32,23.464,56557,0
+PST.US,D,20150217,000000,23.512,23.873,23.474,23.805,111078,0
+PST.US,D,20150218,000000,23.776,23.814,23.435,23.619,81854,0
+PST.US,D,20150219,000000,23.629,23.737,23.522,23.707,85889,0
+PST.US,D,20150220,000000,23.512,23.805,23.425,23.717,156065,0
+PST.US,D,20150223,000000,23.592,23.6,23.474,23.484,31369,0
+PST.US,D,20150224,000000,23.522,23.609,23.162,23.162,75039,0
+PST.US,D,20150225,000000,23.191,23.25,23.095,23.133,49684,0
+PST.US,D,20150226,000000,23.23,23.415,23.172,23.415,34180,0
+PST.US,D,20150227,000000,23.339,23.425,23.23,23.26,145169,0
+PST.US,D,20150302,000000,23.29,23.582,23.26,23.582,39818,0
+PST.US,D,20150303,000000,23.582,23.687,23.542,23.678,129513,0
+PST.US,D,20150304,000000,23.582,23.697,23.582,23.648,27810,0
+PST.US,D,20150305,000000,23.629,23.697,23.572,23.582,246196,0
+PST.US,D,20150306,000000,23.99,24.117,23.941,24.088,144493,0
+PST.US,D,20150309,000000,23.911,23.99,23.882,23.902,192522,0
+PST.US,D,20150310,000000,23.678,23.727,23.609,23.658,60857,0
+PST.US,D,20150311,000000,23.668,23.707,23.562,23.572,34277,0
+PST.US,D,20150312,000000,23.405,23.592,23.387,23.562,160402,0
+PST.US,D,20150313,000000,23.592,23.638,23.484,23.609,27504,0
+PST.US,D,20150316,000000,23.405,23.503,23.368,23.464,16112,0
+PST.US,D,20150317,000000,23.387,23.387,23.329,23.349,40743,0
+PST.US,D,20150318,000000,23.191,23.32,22.753,22.821,122534,0
+PST.US,D,20150319,000000,22.889,23.065,22.859,23.007,143572,0
+PST.US,D,20150320,000000,22.859,22.909,22.839,22.859,106319,0
+PST.US,D,20150323,000000,22.802,22.869,22.772,22.792,28529,0
+PST.US,D,20150324,000000,22.782,22.811,22.627,22.627,40638,0
+PST.US,D,20150325,000000,22.666,22.811,22.636,22.811,24424,0
+PST.US,D,20150326,000000,22.879,23.113,22.869,23.113,151987,0
+PST.US,D,20150327,000000,22.949,22.977,22.869,22.899,32942,0
+PST.US,D,20150330,000000,22.889,22.939,22.849,22.899,17652,0
+PST.US,D,20150331,000000,22.859,22.859,22.782,22.802,31883,0
+PST.US,D,20150401,000000,22.627,22.636,22.52,22.568,58599,0
+PST.US,D,20150402,000000,22.597,22.715,22.578,22.705,150036,0
+PST.US,D,20150406,000000,22.441,22.666,22.421,22.636,64758,0
+PST.US,D,20150407,000000,22.686,22.715,22.568,22.607,44767,0
+PST.US,D,20150408,000000,22.607,22.705,22.588,22.627,28735,0
+PST.US,D,20150409,000000,22.646,22.849,22.646,22.811,35391,0
+PST.US,D,20150410,000000,22.705,22.829,22.705,22.829,34687,0
+PST.US,D,20150413,000000,22.772,22.839,22.705,22.705,29557,0
+PST.US,D,20150414,000000,22.48,22.617,22.45,22.597,29145,0
+PST.US,D,20150415,000000,22.53,22.588,22.51,22.558,79572,0
+PST.US,D,20150416,000000,22.549,22.656,22.53,22.53,32664,0
+PST.US,D,20150417,000000,22.607,22.607,22.392,22.431,32429,0
+PST.US,D,20150420,000000,22.45,22.588,22.441,22.53,64457,0
+PST.US,D,20150421,000000,22.568,22.617,22.558,22.597,22410,0
+PST.US,D,20150422,000000,22.666,22.879,22.627,22.879,49131,0
+PST.US,D,20150423,000000,22.859,22.859,22.705,22.734,19191,0
+PST.US,D,20150424,000000,22.676,22.676,22.578,22.578,39164,0
+PST.US,D,20150427,000000,22.636,22.715,22.597,22.636,29247,0
+PST.US,D,20150428,000000,22.734,22.869,22.666,22.849,92327,0
+PST.US,D,20150429,000000,23.085,23.133,22.977,23.026,135978,0
+PST.US,D,20150430,000000,23.152,23.27,23.007,23.026,157321,0
+PST.US,D,20150501,000000,23.172,23.32,23.133,23.28,120275,0
+PST.US,D,20150504,000000,23.27,23.378,23.191,23.368,49157,0
+PST.US,D,20150505,000000,23.359,23.552,23.349,23.455,61060,0
+PST.US,D,20150506,000000,23.532,23.697,23.522,23.658,128765,0
+PST.US,D,20150507,000000,23.572,23.609,23.455,23.503,214474,0
+PST.US,D,20150508,000000,23.152,23.349,23.152,23.3,65270,0
+PST.US,D,20150511,000000,23.474,23.766,23.455,23.737,230084,0
+PST.US,D,20150512,000000,23.824,23.864,23.6,23.737,156449,0
+PST.US,D,20150513,000000,23.493,23.776,23.493,23.766,95750,0
+PST.US,D,20150514,000000,23.687,23.707,23.582,23.592,167379,0
+PST.US,D,20150515,000000,23.474,23.512,23.24,23.28,99385,0
+PST.US,D,20150518,000000,23.445,23.572,23.425,23.562,209820,0
+PST.US,D,20150519,000000,23.824,23.844,23.609,23.776,302047,0
+PST.US,D,20150520,000000,23.687,23.747,23.552,23.668,35689,0
+PST.US,D,20150521,000000,23.552,23.562,23.387,23.396,18575,0
+PST.US,D,20150522,000000,23.493,23.552,23.464,23.484,45873,0
+PST.US,D,20150526,000000,23.493,23.493,23.22,23.22,116393,0
+PST.US,D,20150527,000000,23.28,23.359,23.211,23.23,29966,0
+PST.US,D,20150528,000000,23.23,23.28,23.142,23.191,50583,0
+PST.US,D,20150529,000000,23.085,23.152,23.036,23.142,26887,0
+PST.US,D,20150601,000000,23.142,23.415,23.123,23.368,37264,0
+PST.US,D,20150602,000000,23.619,23.697,23.542,23.687,52944,0
+PST.US,D,20150603,000000,23.892,24.098,23.864,24.078,67527,0
+PST.US,D,20150604,000000,23.971,23.981,23.795,23.864,111346,0
+PST.US,D,20150605,000000,24.176,24.262,24.039,24.176,163173,0
+PST.US,D,20150608,000000,24.039,24.117,24.019,24.088,45051,0
+PST.US,D,20150609,000000,24.167,24.292,24.167,24.243,65864,0
+PST.US,D,20150610,000000,24.391,24.466,24.312,24.439,141775,0
+PST.US,D,20150611,000000,24.292,24.352,24.088,24.107,84640,0
+PST.US,D,20150612,000000,24.127,24.147,23.902,24.107,175898,0
+PST.US,D,20150615,000000,23.854,24.01,23.805,23.971,32020,0
+PST.US,D,20150616,000000,23.882,23.921,23.766,23.786,145830,0
+PST.US,D,20150617,000000,23.844,24.058,23.737,23.747,87949,0
+PST.US,D,20150618,000000,23.814,23.971,23.776,23.814,28016,0
+PST.US,D,20150619,000000,23.638,23.638,23.522,23.542,56752,0
+PST.US,D,20150622,000000,23.776,23.961,23.737,23.941,66602,0
+PST.US,D,20150623,000000,24.107,24.117,23.941,24.078,37723,0
+PST.US,D,20150624,000000,23.981,24.088,23.921,23.931,56546,0
+PST.US,D,20150625,000000,24.068,24.127,23.99,24.049,25246,0
+PST.US,D,20150626,000000,24.234,24.312,24.205,24.302,40537,0
+PST.US,D,20150629,000000,23.961,24.019,23.658,23.697,85178,0
+PST.US,D,20150630,000000,23.795,23.921,23.687,23.854,31062,0
+PST.US,D,20150701,000000,24.049,24.137,23.99,24.088,38485,0
+PST.US,D,20150702,000000,23.931,23.931,23.824,23.911,49977,0
+PST.US,D,20150706,000000,23.592,23.737,23.512,23.572,54289,0
+PST.US,D,20150707,000000,23.32,23.455,23.181,23.425,142751,0
+PST.US,D,20150708,000000,23.387,23.396,23.211,23.25,41461,0
+PST.US,D,20150709,000000,23.445,23.582,23.435,23.572,13034,0
+PST.US,D,20150710,000000,23.892,23.99,23.805,23.921,14470,0
+PST.US,D,20150713,000000,24.058,24.088,23.921,24.049,72965,0
+PST.US,D,20150714,000000,23.873,23.941,23.854,23.873,244719,0
+PST.US,D,20150715,000000,23.873,23.902,23.638,23.687,44090,0
+PST.US,D,20150716,000000,23.814,23.814,23.658,23.717,26067,0
+PST.US,D,20150717,000000,23.756,23.756,23.678,23.687,20320,0
+PST.US,D,20150720,000000,23.824,23.882,23.776,23.805,38176,0
+PST.US,D,20150721,000000,23.834,23.864,23.629,23.648,57059,0
+PST.US,D,20150722,000000,23.609,23.619,23.532,23.609,86614,0
+PST.US,D,20150723,000000,23.609,23.629,23.415,23.425,28735,0
+PST.US,D,20150724,000000,23.387,23.405,23.339,23.359,24117,0
+PST.US,D,20150727,000000,23.201,23.27,23.162,23.191,24014,0
+PST.US,D,20150728,000000,23.339,23.368,23.28,23.339,101289,0
+PST.US,D,20150729,000000,23.368,23.464,23.31,23.405,37356,0
+PST.US,D,20150730,000000,23.435,23.455,23.349,23.349,19395,0
+PST.US,D,20150731,000000,23.142,23.142,23.065,23.065,27094,0
+PST.US,D,20150803,000000,23.055,23.075,22.879,22.939,74663,0
+PST.US,D,20150804,000000,23.017,23.191,22.967,23.162,89385,0
+PST.US,D,20150805,000000,23.29,23.425,23.29,23.339,50388,0
+PST.US,D,20150806,000000,23.29,23.29,23.172,23.181,52384,0
+PST.US,D,20150807,000000,23.085,23.152,22.977,22.987,55212,0
+PST.US,D,20150810,000000,23.142,23.23,23.095,23.191,53981,0
+PST.US,D,20150811,000000,22.929,22.929,22.782,22.869,45098,0
+PST.US,D,20150812,000000,22.763,22.879,22.636,22.869,225979,0
+PST.US,D,20150813,000000,22.987,23.036,22.879,23.007,171588,0
+PST.US,D,20150814,000000,23.085,23.113,23.007,23.085,10879,0
+PST.US,D,20150817,000000,22.879,22.958,22.849,22.958,20628,0
+PST.US,D,20150818,000000,23.036,23.045,22.958,23.017,13752,0
+PST.US,D,20150819,000000,23.133,23.142,22.734,22.753,111758,0
+PST.US,D,20150820,000000,22.705,22.705,22.607,22.607,47003,0
+PST.US,D,20150821,000000,22.549,22.597,22.431,22.47,173743,0
+PST.US,D,20150824,000000,15.366,22.411,15.308,22.295,542375,0
+PST.US,D,20150825,000000,22.48,22.772,22.276,22.607,352310,0
+PST.US,D,20150826,000000,22.753,22.919,22.656,22.889,72965,0
+PST.US,D,20150827,000000,22.949,22.977,22.859,22.909,29350,0
+PST.US,D,20150828,000000,22.725,22.939,22.715,22.909,51004,0
+PST.US,D,20150831,000000,22.763,22.997,22.734,22.997,51004,0
+PST.US,D,20150901,000000,22.859,22.889,22.792,22.821,24218,0
+PST.US,D,20150902,000000,22.899,22.919,22.782,22.899,29966,0
+PST.US,D,20150903,000000,22.772,22.859,22.763,22.782,37971,0
+PST.US,D,20150904,000000,22.763,22.763,22.607,22.666,30785,0
+PST.US,D,20150908,000000,22.859,22.879,22.792,22.859,6978,0
+PST.US,D,20150909,000000,23.036,23.036,22.802,22.829,45976,0
+PST.US,D,20150910,000000,22.859,22.977,22.859,22.949,19905,0
+PST.US,D,20150911,000000,22.849,22.849,22.753,22.802,8724,0
+PST.US,D,20150914,000000,22.725,22.792,22.695,22.734,59111,0
+PST.US,D,20150915,000000,22.829,23.104,22.811,23.095,63217,0
+PST.US,D,20150916,000000,23.085,23.142,23.017,23.113,32328,0
+PST.US,D,20150917,000000,23.123,23.123,22.753,22.753,121870,0
+PST.US,D,20150918,000000,22.617,22.656,22.52,22.53,33557,0
+PST.US,D,20150921,000000,22.695,22.782,22.666,22.763,120892,0
+PST.US,D,20150922,000000,22.597,22.607,22.47,22.539,32122,0
+PST.US,D,20150923,000000,22.607,22.646,22.539,22.588,38534,0
+PST.US,D,20150924,000000,22.372,22.53,22.343,22.53,44158,0
+PST.US,D,20150925,000000,22.646,22.676,22.607,22.627,44950,0
+PST.US,D,20150928,000000,22.46,22.49,22.372,22.372,15959,0
+PST.US,D,20150929,000000,22.305,22.334,22.208,22.218,41461,0
+PST.US,D,20150930,000000,22.305,22.305,22.208,22.208,19089,0
+PST.US,D,20151001,000000,22.109,22.218,22.059,22.178,19293,0
+PST.US,D,20151002,000000,21.808,22.031,21.709,21.955,89078,0
+PST.US,D,20151005,000000,22.089,22.198,22.04,22.188,13883,0
+PST.US,D,20151006,000000,22.198,22.227,22.099,22.118,3901,0
+PST.US,D,20151007,000000,22.218,22.276,22.158,22.208,36202,0
+PST.US,D,20151008,000000,22.208,22.372,22.158,22.305,78200,0
+PST.US,D,20151009,000000,22.334,22.362,22.285,22.285,15599,0
+PST.US,D,20151012,000000,22.208,22.218,22.148,22.168,8730,0
+PST.US,D,20151013,000000,22.208,22.227,22.109,22.118,11084,0
+PST.US,D,20151014,000000,21.935,21.965,21.848,21.858,51004,0
+PST.US,D,20151015,000000,21.993,22.031,21.965,22.031,27709,0
+PST.US,D,20151016,000000,21.955,22.069,21.955,22.059,276265,0
+PST.US,D,20151019,000000,22.04,22.148,22.031,22.079,56227,0
+PST.US,D,20151020,000000,22.188,22.227,22.158,22.198,38689,0
+PST.US,D,20151021,000000,22.089,22.089,22.031,22.079,4515,0
+PST.US,D,20151022,000000,22.012,22.089,21.974,22.04,14675,0
+PST.US,D,20151023,000000,22.208,22.256,22.208,22.247,13547,0
+PST.US,D,20151026,000000,22.128,22.198,22.128,22.138,42384,0
+PST.US,D,20151027,000000,22.012,22.05,21.993,22.031,36122,0
+PST.US,D,20151028,000000,22.069,22.285,22.069,22.237,46900,0
+PST.US,D,20151029,000000,22.362,22.539,22.362,22.52,59009,0
+PST.US,D,20151030,000000,22.46,22.51,22.431,22.431,41768,0
+PST.US,D,20151102,000000,22.51,22.588,22.5,22.568,161569,0
+PST.US,D,20151103,000000,22.588,22.695,22.588,22.676,27493,0
+PST.US,D,20151104,000000,22.666,22.763,22.666,22.734,47229,0
+PST.US,D,20151105,000000,22.705,22.811,22.695,22.763,77585,0
+PST.US,D,20151106,000000,23.026,23.142,23.017,23.085,53468,0
+PST.US,D,20151109,000000,23.211,23.211,23.085,23.133,35924,0
+PST.US,D,20151110,000000,23.045,23.055,22.967,23.026,25143,0
+PST.US,D,20151111,000000,23.065,23.095,23.045,23.055,39408,0
+PST.US,D,20151112,000000,23.026,23.055,22.977,23.026,41050,0
+PST.US,D,20151113,000000,22.889,22.929,22.849,22.909,37867,0
+PST.US,D,20151116,000000,22.792,22.849,22.744,22.802,9443,0
+PST.US,D,20151117,000000,22.919,22.977,22.772,22.792,8622,0
+PST.US,D,20151118,000000,22.879,22.899,22.821,22.821,6671,0
+PST.US,D,20151119,000000,22.715,22.772,22.705,22.744,15907,0
+PST.US,D,20151120,000000,22.705,22.792,22.705,22.792,7594,0
+PST.US,D,20151123,000000,22.829,22.839,22.715,22.763,64037,0
+PST.US,D,20151124,000000,22.686,22.715,22.636,22.695,26579,0
+PST.US,D,20151125,000000,22.646,22.705,22.627,22.636,25040,0
+PST.US,D,20151127,000000,22.627,22.627,22.578,22.607,11905,0
+PST.US,D,20151130,000000,22.617,22.627,22.578,22.588,28016,0
+PST.US,D,20151201,000000,22.578,22.578,22.352,22.372,37800,0
+PST.US,D,20151202,000000,22.431,22.53,22.431,22.48,36046,0
+PST.US,D,20151203,000000,22.666,22.977,22.666,22.949,36079,0
+PST.US,D,20151204,000000,22.869,22.909,22.744,22.782,48952,0
+PST.US,D,20151207,000000,22.744,22.744,22.549,22.607,22475,0
+PST.US,D,20151208,000000,22.52,22.646,22.52,22.607,21495,0
+PST.US,D,20151209,000000,22.607,22.686,22.48,22.539,43719,0
+PST.US,D,20151210,000000,22.558,22.627,22.549,22.597,23808,0
+PST.US,D,20151211,000000,22.392,22.421,22.218,22.247,69478,0
+PST.US,D,20151214,000000,22.45,22.607,22.382,22.597,56827,0
+PST.US,D,20151215,000000,22.782,22.782,22.686,22.734,117094,0
+PST.US,D,20151216,000000,22.753,23.036,22.676,22.802,311156,0
+PST.US,D,20151217,000000,22.705,22.744,22.597,22.636,69169,0
+PST.US,D,20151218,000000,22.539,22.539,22.421,22.47,35714,0
+PST.US,D,20151221,000000,22.441,22.48,22.392,22.46,25143,0
+PST.US,D,20151222,000000,22.558,22.617,22.51,22.568,27095,0
+PST.US,D,20151223,000000,22.686,22.734,22.646,22.646,62086,0
+PST.US,D,20151224,000000,22.676,22.676,22.607,22.618,10511,0
+PST.US,D,20151228,000000,22.597,22.617,22.5,22.558,52055,0
+PST.US,D,20151229,000000,22.636,22.842,22.636,22.842,33694,0
+PST.US,D,20151230,000000,22.829,22.869,22.744,22.792,59492,0
+PST.US,D,20151231,000000,22.725,22.753,22.646,22.646,24769,0
+PST.US,D,20160104,000000,22.49,22.568,22.402,22.539,13822,0
+PST.US,D,20160105,000000,22.578,22.597,22.46,22.558,14785,0
+PST.US,D,20160106,000000,22.362,22.372,22.266,22.266,8000,0
+PST.US,D,20160107,000000,22.198,22.353,22.178,22.198,65942,0
+PST.US,D,20160108,000000,22.208,22.218,22.031,22.05,51490,0
+PST.US,D,20160111,000000,22.227,22.228,22.118,22.198,132366,0
+PST.US,D,20160112,000000,22.198,22.234,21.905,22.012,46659,0
+PST.US,D,20160113,000000,22.04,22.059,21.778,21.828,31484,0
+PST.US,D,20160114,000000,21.905,21.998,21.808,21.915,76871,0
+PST.US,D,20160115,000000,21.652,21.748,21.633,21.699,143939,0
+PST.US,D,20160119,000000,21.768,21.808,21.672,21.758,83536,0
+PST.US,D,20160120,000000,21.534,21.603,21.399,21.544,268102,0
+PST.US,D,20160121,000000,21.477,21.662,21.461,21.642,35575,0
+PST.US,D,20160122,000000,21.778,21.848,21.719,21.739,31731,0
+PST.US,D,20160125,000000,21.652,21.68,21.623,21.623,34581,0
+PST.US,D,20160126,000000,21.633,21.642,21.544,21.583,23765,0
+PST.US,D,20160127,000000,21.613,21.699,21.544,21.544,13096,0
+PST.US,D,20160128,000000,21.613,21.613,21.468,21.485,60232,0
+PST.US,D,20160129,000000,21.289,21.368,21.232,21.257,38068,0
+PST.US,D,20160201,000000,21.289,21.397,21.252,21.368,44150,0
+PST.US,D,20160202,000000,21.136,21.136,21.039,21.053,42784,0
+PST.US,D,20160203,000000,21.088,21.107,20.861,21.095,90024,0
+PST.US,D,20160204,000000,21.068,21.097,20.989,20.989,17950,0
+PST.US,D,20160205,000000,21.117,21.117,20.922,20.949,22115,0
+PST.US,D,20160208,000000,20.785,20.785,20.619,20.667,125515,0
+PST.US,D,20160209,000000,20.492,20.653,20.492,20.638,38322,0
+PST.US,D,20160210,000000,20.629,20.687,20.492,20.492,55220,0
+PST.US,D,20160211,000000,20.191,20.337,20.113,20.28,51737,0
+PST.US,D,20160212,000000,20.512,20.667,20.442,20.619,68894,0
+PST.US,D,20160216,000000,20.697,20.805,20.687,20.736,241598,0
+PST.US,D,20160217,000000,20.824,20.949,20.822,20.844,46728,0
+PST.US,D,20160218,000000,20.902,20.902,20.619,20.629,74295,0
+PST.US,D,20160219,000000,20.677,20.726,20.609,20.648,63053,0
+PST.US,D,20160222,000000,20.677,20.726,20.677,20.692,155686,0
+PST.US,D,20160223,000000,20.805,20.813,20.589,20.652,23888,0
+PST.US,D,20160224,000000,20.482,20.648,20.357,20.638,14844,0
+PST.US,D,20160225,000000,20.531,20.571,20.482,20.521,8059,0
+PST.US,D,20160226,000000,20.687,20.746,20.658,20.707,102497,0
+PST.US,D,20160229,000000,20.687,20.687,20.619,20.645,36533,0
+PST.US,D,20160301,000000,20.638,20.969,20.629,20.94,55530,0
+PST.US,D,20160302,000000,21.097,21.097,21.009,21.024,49367,0
+PST.US,D,20160303,000000,21.009,21.039,20.922,20.977,13225,0
+PST.US,D,20160304,000000,21.039,21.185,21.035,21.083,17454,0
+PST.US,D,20160307,000000,21.146,21.227,21.146,21.186,10290,0
+PST.US,D,20160308,000000,20.912,20.949,20.873,20.94,68759,0
+PST.US,D,20160309,000000,21.068,21.136,21.029,21.097,60606,0
+PST.US,D,20160310,000000,21.126,21.299,21.126,21.242,21760,0
+PST.US,D,20160311,000000,21.242,21.407,21.242,21.398,13560,0
+PST.US,D,20160314,000000,21.328,21.348,21.267,21.338,30954,0
+PST.US,D,20160315,000000,21.242,21.358,21.223,21.329,33002,0
+PST.US,D,20160316,000000,21.408,21.468,21.156,21.186,23563,0
+PST.US,D,20160317,000000,21.078,21.107,21.029,21.068,63488,0
+PST.US,D,20160318,000000,21.019,21.039,20.952,20.989,18366,0
+PST.US,D,20160321,000000,21.135,21.136,21.068,21.122,28169,0
+PST.US,D,20160322,000000,21.049,21.242,21.039,21.242,95516,0
+PST.US,D,20160323,000000,21.136,21.166,20.998,21.014,4212,0
+PST.US,D,20160324,000000,20.932,21.126,20.932,21.049,5504,0
+PST.US,D,20160328,000000,21.049,21.049,20.946,20.979,25506,0
+PST.US,D,20160329,000000,20.922,20.922,20.716,20.716,23932,0
+PST.US,D,20160330,000000,20.805,20.865,20.746,20.765,12726,0
+PST.US,D,20160331,000000,20.716,20.765,20.571,20.599,39605,0
+PST.US,D,20160401,000000,20.619,20.687,20.57,20.667,12609,0
+PST.US,D,20160404,000000,20.599,20.638,20.561,20.561,27520,0
+PST.US,D,20160405,000000,20.423,20.482,20.405,20.405,18876,0
+PST.US,D,20160406,000000,20.462,20.541,20.462,20.492,3751,0
+PST.US,D,20160407,000000,20.377,20.387,20.278,20.278,36168,0
+PST.US,D,20160408,000000,20.377,20.405,20.358,20.358,3331,0
+PST.US,D,20160411,000000,20.433,20.433,20.337,20.353,20913,0
+PST.US,D,20160412,000000,20.472,20.561,20.472,20.561,7898,0
+PST.US,D,20160413,000000,20.561,20.599,20.49,20.492,7577,0
+PST.US,D,20160414,000000,20.551,20.619,20.551,20.58,16324,0
+PST.US,D,20160415,000000,20.58,20.58,20.433,20.502,25496,0
+PST.US,D,20160418,000000,20.512,20.554,20.502,20.512,12171,0
+PST.US,D,20160419,000000,20.58,20.609,20.536,20.599,4657,0
+PST.US,D,20160420,000000,20.571,20.785,20.512,20.785,24016,0
+PST.US,D,20160421,000000,20.902,20.902,20.805,20.863,47321,0
+PST.US,D,20160422,000000,20.834,20.893,20.834,20.893,4653,0
+PST.US,D,20160425,000000,20.912,20.922,20.895,20.921,5194,0
+PST.US,D,20160426,000000,20.94,21.04,20.94,21.04,20323,0
+PST.US,D,20160427,000000,20.883,20.927,20.765,20.78,29274,0
+PST.US,D,20160428,000000,20.787,20.795,20.648,20.648,15930,0
+PST.US,D,20160429,000000,20.677,20.677,20.638,20.638,5793,0
+PST.US,D,20160502,000000,20.697,20.775,20.693,20.775,71045,0
+PST.US,D,20160503,000000,20.531,20.58,20.512,20.561,3734,0
+PST.US,D,20160504,000000,20.502,20.571,20.433,20.433,28045,0
+PST.US,D,20160505,000000,20.462,20.521,20.357,20.387,20039,0
+PST.US,D,20160506,000000,20.414,20.482,20.392,20.435,4533,0
+PST.US,D,20160509,000000,20.406,20.406,20.362,20.362,14656,0
+PST.US,D,20160510,000000,20.405,20.405,20.378,20.387,5141,0
+PST.US,D,20160511,000000,20.367,20.387,20.279,20.279,5626,0
+PST.US,D,20160512,000000,20.377,20.462,20.377,20.408,11449,0
+PST.US,D,20160513,000000,20.423,20.423,20.268,20.288,27260,0
+PST.US,D,20160516,000000,20.367,20.432,20.367,20.414,12195,0
+PST.US,D,20160517,000000,20.414,20.492,20.396,20.492,11336,0
+PST.US,D,20160518,000000,20.589,20.853,20.589,20.824,48221,0
+PST.US,D,20160519,000000,20.795,20.805,20.736,20.795,53294,0
+PST.US,D,20160520,000000,20.775,20.781,20.713,20.738,5811,0
+PST.US,D,20160523,000000,20.697,20.747,20.667,20.687,8681,0
+PST.US,D,20160524,000000,20.765,20.834,20.746,20.815,9648,0
+PST.US,D,20160525,000000,20.796,20.805,20.733,20.805,3543,0
+PST.US,D,20160526,000000,20.715,20.716,20.638,20.687,4433,0
+PST.US,D,20160527,000000,20.648,20.784,20.648,20.784,14897,0
+PST.US,D,20160531,000000,20.834,20.834,20.638,20.677,59317,0
+PST.US,D,20160601,000000,20.571,20.713,20.571,20.677,4631,0
+PST.US,D,20160602,000000,20.599,20.609,20.541,20.575,42752,0
+PST.US,D,20160603,000000,20.278,20.278,20.191,20.201,42768,0
+PST.US,D,20160606,000000,20.238,20.318,20.238,20.278,61065,0
+PST.US,D,20160607,000000,20.222,20.222,20.191,20.219,11281,0
+PST.US,D,20160608,000000,20.191,20.238,20.161,20.203,9492,0
+PST.US,D,20160609,000000,20.073,20.123,20.063,20.093,41878,0
+PST.US,D,20160610,000000,19.986,20.054,19.956,19.956,17042,0
+PST.US,D,20160613,000000,19.897,19.983,19.887,19.919,42211,0
+PST.US,D,20160614,000000,19.84,19.927,19.84,19.907,22224,0
+PST.US,D,20160615,000000,19.927,19.927,19.761,19.777,76475,0
+PST.US,D,20160616,000000,19.702,19.761,19.6,19.749,38108,0
+PST.US,D,20160617,000000,19.81,19.907,19.81,19.897,9654,0
+PST.US,D,20160620,000000,20.073,20.103,20.034,20.063,78516,0
+PST.US,D,20160621,000000,20.034,20.181,20.034,20.161,23482,0
+PST.US,D,20160622,000000,20.141,20.142,20.054,20.063,11547,0
+PST.US,D,20160623,000000,20.171,20.258,20.171,20.248,31230,0
+PST.US,D,20160624,000000,19.692,19.761,19.557,19.712,58478,0
+PST.US,D,20160627,000000,19.47,19.47,19.353,19.391,64773,0
+PST.US,D,20160628,000000,19.42,19.43,19.342,19.37,65677,0
+PST.US,D,20160629,000000,19.39,19.509,19.352,19.499,201150,0
+PST.US,D,20160630,000000,19.45,19.489,19.352,19.42,45347,0
+PST.US,D,20160701,000000,19.255,19.39,19.245,19.313,40549,0
+PST.US,D,20160705,000000,19.215,19.215,19.059,19.079,28686,0
+PST.US,D,20160706,000000,19.079,19.157,19.079,19.089,51891,0
+PST.US,D,20160707,000000,19.167,19.225,19.079,19.174,58013,0
+PST.US,D,20160708,000000,19.185,19.21,19.079,19.081,526050,0
+PST.US,D,20160711,000000,19.205,19.294,19.157,19.255,55089,0
+PST.US,D,20160712,000000,19.46,19.537,19.43,19.531,27088,0
+PST.US,D,20160713,000000,19.41,19.432,19.352,19.432,9361,0
+PST.US,D,20160714,000000,19.595,19.599,19.528,19.569,18470,0
+PST.US,D,20160715,000000,19.668,19.751,19.654,19.732,86783,0
+PST.US,D,20160718,000000,19.634,19.77,19.624,19.712,28921,0
+PST.US,D,20160719,000000,19.624,19.654,19.597,19.613,14321,0
+PST.US,D,20160720,000000,19.692,19.736,19.672,19.697,8659,0
+PST.US,D,20160721,000000,19.771,19.802,19.585,19.644,14414,0
+PST.US,D,20160722,000000,19.692,19.692,19.605,19.659,2910,0
+PST.US,D,20160725,000000,19.614,19.663,19.614,19.663,1931,0
+PST.US,D,20160726,000000,19.614,19.693,19.614,19.624,17753,0
+PST.US,D,20160727,000000,19.585,19.614,19.489,19.489,56651,0
+PST.US,D,20160728,000000,19.528,19.528,19.428,19.48,21396,0
+PST.US,D,20160729,000000,19.43,19.43,19.322,19.322,84967,0
+PST.US,D,20160801,000000,19.39,19.45,19.365,19.45,6868,0
+PST.US,D,20160802,000000,19.609,19.609,19.491,19.518,41385,0
+PST.US,D,20160803,000000,19.595,19.614,19.517,19.528,2620,0
+PST.US,D,20160804,000000,19.4,19.46,19.357,19.401,8559,0
+PST.US,D,20160805,000000,19.44,19.661,19.44,19.645,11454,0
+PST.US,D,20160808,000000,19.702,19.743,19.634,19.672,14583,0
+PST.US,D,20160809,000000,19.634,19.634,19.548,19.559,6965,0
+PST.US,D,20160810,000000,19.489,19.528,19.419,19.46,47185,0
+PST.US,D,20160811,000000,19.45,19.654,19.45,19.634,15330,0
+PST.US,D,20160812,000000,19.4,19.46,19.38,19.46,9268,0
+PST.US,D,20160815,000000,19.538,19.62,19.538,19.595,12530,0
+PST.US,D,20160816,000000,19.634,19.712,19.605,19.672,16025,0
+PST.US,D,20160817,000000,19.644,19.692,19.567,19.634,68854,0
+PST.US,D,20160818,000000,19.557,19.634,19.509,19.529,8595,0
+PST.US,D,20160819,000000,19.654,19.722,19.654,19.654,11030,0
+PST.US,D,20160822,000000,19.605,19.614,19.538,19.585,68926,0
+PST.US,D,20160823,000000,19.528,19.605,19.528,19.594,8307,0
+PST.US,D,20160824,000000,19.595,19.644,19.567,19.567,7063,0
+PST.US,D,20160825,000000,19.614,19.662,19.599,19.662,7150,0
+PST.US,D,20160826,000000,19.634,19.848,19.519,19.83,18373,0
+PST.US,D,20160829,000000,19.751,19.751,19.634,19.634,103056,0
+PST.US,D,20160830,000000,19.672,19.682,19.614,19.667,6884,0
+PST.US,D,20160831,000000,19.672,19.682,19.595,19.682,52659,0
+PST.US,D,20160901,000000,19.761,19.79,19.634,19.649,30946,0
+PST.US,D,20160902,000000,19.732,19.79,19.702,19.702,13171,0
+PST.US,D,20160906,000000,19.722,19.732,19.509,19.519,28808,0
+PST.US,D,20160907,000000,19.489,19.528,19.46,19.489,11991,0
+PST.US,D,20160908,000000,19.567,19.732,19.567,19.712,36989,0
+PST.US,D,20160909,000000,19.877,19.917,19.849,19.877,20705,0
+PST.US,D,20160912,000000,19.966,19.966,19.858,19.861,56043,0
+PST.US,D,20160913,000000,19.81,20.093,19.81,20.011,40481,0
+PST.US,D,20160914,000000,20.005,20.005,19.877,19.927,32272,0
+PST.US,D,20160915,000000,19.966,20.009,19.877,19.907,20306,0
+PST.US,D,20160916,000000,19.877,19.897,19.849,19.877,11263,0
+PST.US,D,20160919,000000,19.917,19.927,19.858,19.927,8158,0
+PST.US,D,20160920,000000,19.897,19.907,19.83,19.897,26501,0
+PST.US,D,20160921,000000,19.937,19.966,19.751,19.81,86736,0
+PST.US,D,20160922,000000,19.716,19.722,19.644,19.692,19998,0
+PST.US,D,20160923,000000,19.712,19.714,19.644,19.671,21084,0
+PST.US,D,20160926,000000,19.614,19.624,19.528,19.528,15500,0
+PST.US,D,20160927,000000,19.44,19.528,19.44,19.47,13356,0
+PST.US,D,20160928,000000,19.509,19.511,19.44,19.499,19811,0
+PST.US,D,20160929,000000,19.557,19.557,19.44,19.47,35809,0
+PST.US,D,20160930,000000,19.519,19.634,19.489,19.609,36307,0
+PST.US,D,20161003,000000,19.614,19.688,19.605,19.688,9782,0
+PST.US,D,20161004,000000,19.682,19.836,19.682,19.83,4785,0
+PST.US,D,20161005,000000,19.887,19.976,19.877,19.956,12981,0
+PST.US,D,20161006,000000,20.005,20.041,19.937,20.041,11789,0
+PST.US,D,20161007,000000,19.956,20.044,19.946,19.966,19237,0
+PST.US,D,20161010,000000,20.073,20.131,20.063,20.063,73896,0
+PST.US,D,20161011,000000,20.073,20.123,20.044,20.073,17618,0
+PST.US,D,20161012,000000,20.083,20.151,20.073,20.076,12100,0
+PST.US,D,20161013,000000,19.966,20.015,19.937,20.015,18965,0
+PST.US,D,20161014,000000,20.063,20.113,19.986,20.113,37231,0
+PST.US,D,20161017,000000,20.034,20.054,19.996,20.025,62762,0
+PST.US,D,20161018,000000,20.093,20.093,19.946,19.979,30130,0
+PST.US,D,20161019,000000,19.966,19.976,19.887,19.956,94149,0
+PST.US,D,20161020,000000,19.897,19.966,19.868,19.946,4755,0
+PST.US,D,20161021,000000,19.898,19.981,19.897,19.915,13059,0
+PST.US,D,20161024,000000,19.887,20.022,19.887,19.976,3592,0
+PST.US,D,20161025,000000,20.025,20.044,19.927,19.956,15678,0
+PST.US,D,20161026,000000,20.063,20.093,20.034,20.093,23498,0
+PST.US,D,20161027,000000,20.219,20.285,20.181,20.181,37348,0
+PST.US,D,20161028,000000,20.219,20.248,20.186,20.186,12715,0
+PST.US,D,20161031,000000,20.191,20.219,20.141,20.181,9032,0
+PST.US,D,20161101,000000,20.238,20.273,20.123,20.191,26872,0
+PST.US,D,20161102,000000,20.123,20.131,20.034,20.054,62695,0
+PST.US,D,20161103,000000,20.083,20.131,20.054,20.083,53202,0
+PST.US,D,20161104,000000,19.996,19.996,19.917,19.988,4338,0
+PST.US,D,20161107,000000,20.113,20.127,20.063,20.127,29230,0
+PST.US,D,20161108,000000,20.123,20.26,20.083,20.229,56027,0
+PST.US,D,20161109,000000,20.395,20.893,20.395,20.893,150799,0
+PST.US,D,20161110,000000,20.969,21.107,20.873,21.107,114947,0
+PST.US,D,20161111,000000,21.029,21.176,20.979,21.146,36231,0
+PST.US,D,20161114,000000,21.428,21.534,21.262,21.428,128625,0
+PST.US,D,20161115,000000,21.438,21.485,21.358,21.428,36366,0
+PST.US,D,20161116,000000,21.494,21.534,21.348,21.358,32945,0
+PST.US,D,20161117,000000,21.448,21.623,21.448,21.593,38035,0
+PST.US,D,20161118,000000,21.613,21.802,21.574,21.758,53944,0
+PST.US,D,20161121,000000,21.748,21.76,21.673,21.739,32987,0
+PST.US,D,20161122,000000,21.642,21.719,21.603,21.69,23717,0
+PST.US,D,20161123,000000,21.945,22.012,21.827,21.828,37294,0
+PST.US,D,20161125,000000,21.808,21.925,21.808,21.866,6252,0
+PST.US,D,20161128,000000,21.748,21.768,21.673,21.68,50841,0
+PST.US,D,20161129,000000,21.729,21.768,21.613,21.63,128667,0
+PST.US,D,20161130,000000,21.866,21.974,21.838,21.955,17375,0
+PST.US,D,20161201,000000,22.138,22.276,22.05,22.118,57819,0
+PST.US,D,20161202,000000,22.021,22.021,21.858,21.955,72388,0
+PST.US,D,20161205,000000,22.069,22.128,21.876,21.936,23723,0
+PST.US,D,20161206,000000,21.896,21.945,21.886,21.925,40867,0
+PST.US,D,20161207,000000,21.876,21.876,21.729,21.758,32508,0
+PST.US,D,20161208,000000,21.896,21.958,21.866,21.958,22011,0
+PST.US,D,20161209,000000,21.965,22.184,21.916,22.184,25633,0
+PST.US,D,20161212,000000,22.168,22.227,22.089,22.138,48714,0
+PST.US,D,20161213,000000,22.089,22.213,22.05,22.128,46112,0
+PST.US,D,20161214,000000,21.993,22.48,21.955,22.47,54093,0
+PST.US,D,20161215,000000,22.5,22.656,22.481,22.656,516540,0
+PST.US,D,20161216,000000,22.5,22.646,22.431,22.578,261841,0
+PST.US,D,20161219,000000,22.431,22.46,22.335,22.382,41820,0
+PST.US,D,20161220,000000,22.53,22.539,22.408,22.431,52919,0
+PST.US,D,20161221,000000,22.362,22.411,22.325,22.362,69103,0
+PST.US,D,20161222,000000,22.402,22.441,22.334,22.362,41111,0
+PST.US,D,20161223,000000,22.295,22.343,22.285,22.312,256904,0
+PST.US,D,20161227,000000,22.45,22.45,22.404,22.415,33167,0
+PST.US,D,20161228,000000,22.352,22.362,22.198,22.237,26269,0
+PST.US,D,20161229,000000,22.188,22.188,22.032,22.089,79830,0
+PST.US,D,20161230,000000,22.109,22.109,21.925,21.993,40222,0
+PST.US,D,20170103,000000,22.178,22.218,21.965,21.965,42860,0
+PST.US,D,20170104,000000,21.993,22.069,21.935,21.945,43082,0
+PST.US,D,20170105,000000,21.876,21.879,21.642,21.69,51930,0
+PST.US,D,20170106,000000,21.768,21.886,21.739,21.876,31643,0
+PST.US,D,20170109,000000,21.729,21.739,21.68,21.719,32752,0
+PST.US,D,20170110,000000,21.662,21.739,21.662,21.71,36482,0
+PST.US,D,20170111,000000,21.662,21.739,21.583,21.662,31086,0
+PST.US,D,20170112,000000,21.554,21.662,21.468,21.652,27427,0
+PST.US,D,20170113,000000,21.729,21.866,21.729,21.742,33393,0
+PST.US,D,20170117,000000,21.485,21.613,21.468,21.524,50985,0
+PST.US,D,20170118,000000,21.656,21.848,21.642,21.848,6604,0
+PST.US,D,20170119,000000,21.925,22.059,21.925,21.993,43282,0
+PST.US,D,20170120,000000,22.088,22.109,21.935,21.974,17616,0
+PST.US,D,20170123,000000,21.916,21.942,21.667,21.719,29638,0
+PST.US,D,20170124,000000,21.828,21.974,21.828,21.925,74270,0
+PST.US,D,20170125,000000,22.059,22.188,22.021,22.128,35897,0
+PST.US,D,20170126,000000,22.138,22.208,22.031,22.031,9510,0
+PST.US,D,20170127,000000,22.04,22.051,22.003,22.006,27831,0
+PST.US,D,20170130,000000,22.003,22.012,21.925,21.987,7988,0
+PST.US,D,20170131,000000,21.925,21.925,21.808,21.855,29779,0
+PST.US,D,20170201,000000,22.032,22.089,21.907,21.965,20442,0
+PST.US,D,20170202,000000,21.858,21.965,21.769,21.965,16269,0
+PST.US,D,20170203,000000,21.788,22.003,21.748,21.925,18074,0
+PST.US,D,20170206,000000,21.719,21.798,21.675,21.684,13713,0
+PST.US,D,20170207,000000,21.72,21.768,21.544,21.642,13780,0
+PST.US,D,20170208,000000,21.524,21.564,21.388,21.468,437871,0
+PST.US,D,20170209,000000,21.564,21.729,21.544,21.719,50644,0
+PST.US,D,20170210,000000,21.768,21.798,21.69,21.743,82438,0
+PST.US,D,20170213,000000,21.768,21.876,21.768,21.818,11179,0
+PST.US,D,20170214,000000,21.768,22.04,21.768,21.915,53556,0
+PST.US,D,20170215,000000,22.069,22.069,22.003,22.05,23134,0
+PST.US,D,20170216,000000,21.984,21.984,21.788,21.848,45228,0
+PST.US,D,20170217,000000,21.69,21.748,21.68,21.748,39697,0
+PST.US,D,20170221,000000,21.818,21.818,21.719,21.742,119256,0
+PST.US,D,20170222,000000,21.672,21.828,21.668,21.672,17094,0
+PST.US,D,20170223,000000,21.613,21.642,21.564,21.583,67745,0
+PST.US,D,20170224,000000,21.468,21.477,21.318,21.339,99926,0
+PST.US,D,20170227,000000,21.408,21.568,21.398,21.564,16561,0
+PST.US,D,20170228,000000,21.534,21.554,21.458,21.554,13017,0
+PST.US,D,20170301,000000,21.818,21.889,21.818,21.876,25616,0
+PST.US,D,20170302,000000,21.955,22.026,21.945,21.965,92260,0
+PST.US,D,20170303,000000,21.965,22.05,21.905,21.955,22202,0
+PST.US,D,20170306,000000,21.925,21.993,21.925,21.935,173131,0
+PST.US,D,20170307,000000,21.965,22.021,21.958,21.997,23335,0
+PST.US,D,20170308,000000,22.188,22.227,22.118,22.128,103079,0
+PST.US,D,20170309,000000,22.227,22.285,22.188,22.276,66698,0
+PST.US,D,20170310,000000,22.208,22.266,22.178,22.188,121152,0
+PST.US,D,20170313,000000,22.227,22.292,22.198,22.285,94719,0
+PST.US,D,20170314,000000,22.256,22.256,22.198,22.234,5184,0
+PST.US,D,20170315,000000,22.168,22.208,21.838,21.858,50071,0
+PST.US,D,20170316,000000,21.945,21.984,21.931,21.974,12897,0
+PST.US,D,20170317,000000,21.848,21.889,21.819,21.848,10377,0
+PST.US,D,20170320,000000,21.838,21.848,21.777,21.778,7682,0
+PST.US,D,20170321,000000,21.768,21.771,21.583,21.623,50974,0
+PST.US,D,20170322,000000,21.517,21.559,21.448,21.554,10205,0
+PST.US,D,20170323,000000,21.503,21.652,21.503,21.534,12544,0
+PST.US,D,20170324,000000,21.564,21.588,21.497,21.497,14699,0
+PST.US,D,20170327,000000,21.398,21.485,21.329,21.477,27775,0
+PST.US,D,20170328,000000,21.398,21.603,21.398,21.574,15971,0
+PST.US,D,20170329,000000,21.534,21.536,21.458,21.494,6971,0
+PST.US,D,20170330,000000,21.529,21.577,21.529,21.577,1568,0
+PST.US,D,20170331,000000,21.504,21.534,21.504,21.504,1823,0
+PST.US,D,20170403,000000,21.438,21.438,21.272,21.338,39299,0
+PST.US,D,20170404,000000,21.271,21.348,21.271,21.321,19917,0
+PST.US,D,20170405,000000,21.378,21.398,21.255,21.255,7063,0
+PST.US,D,20170406,000000,21.242,21.378,21.242,21.318,20735,0
+PST.US,D,20170407,000000,21.271,21.424,21.176,21.418,65849,0
+PST.US,D,20170410,000000,21.398,21.398,21.338,21.349,14842,0
+PST.US,D,20170411,000000,21.271,21.281,21.136,21.136,20772,0
+PST.US,D,20170412,000000,21.146,21.155,21.049,21.049,28182,0
+PST.US,D,20170413,000000,20.94,21.028,20.868,20.912,8204,0
+PST.US,D,20170417,000000,20.844,21.029,20.844,21.009,91311,0
+PST.US,D,20170418,000000,20.883,20.911,20.707,20.708,48487,0
+PST.US,D,20170419,000000,20.863,20.893,20.834,20.846,8922,0
+PST.US,D,20170420,000000,20.902,20.969,20.902,20.928,14208,0
+PST.US,D,20170421,000000,20.863,20.898,20.835,20.883,4634,0
+PST.US,D,20170424,000000,21.088,21.126,20.999,21.029,81802,0
+PST.US,D,20170425,000000,21.144,21.213,21.117,21.213,17596,0
+PST.US,D,20170426,000000,21.196,21.201,21.088,21.088,31750,0
+PST.US,D,20170427,000000,21.117,21.148,21.014,21.058,10376,0
+PST.US,D,20170428,000000,21.088,21.106,20.994,20.994,3190,0
+PST.US,D,20170501,000000,21.117,21.186,21.089,21.166,17561,0
+PST.US,D,20170502,000000,21.166,21.175,21.009,21.009,18788,0
+PST.US,D,20170503,000000,21.039,21.146,21.039,21.146,17488,0
+PST.US,D,20170504,000000,21.252,21.285,21.202,21.252,14540,0
+PST.US,D,20170505,000000,21.213,21.252,21.205,21.213,8960,0
+PST.US,D,20170508,000000,21.308,21.338,21.272,21.289,11975,0
+PST.US,D,20170509,000000,21.373,21.428,21.367,21.367,3417,0
+PST.US,D,20170510,000000,21.271,21.418,21.271,21.418,10602,0
+PST.US,D,20170511,000000,21.468,21.468,21.338,21.348,12454,0
+PST.US,D,20170512,000000,21.205,21.205,21.116,21.156,27650,0
+PST.US,D,20170515,000000,21.186,21.205,21.137,21.166,12085,0
+PST.US,D,20170516,000000,21.146,21.146,21.097,21.131,6047,0
+PST.US,D,20170517,000000,20.931,20.931,20.736,20.795,34918,0
+PST.US,D,20170518,000000,20.736,20.815,20.736,20.785,17851,0
+PST.US,D,20170519,000000,20.863,20.897,20.826,20.849,19870,0
+PST.US,D,20170522,000000,20.893,20.893,20.831,20.853,4049,0
+PST.US,D,20170523,000000,20.785,20.975,20.785,20.975,15845,0
+PST.US,D,20170524,000000,20.949,20.989,20.898,20.912,11223,0
+PST.US,D,20170525,000000,20.853,20.897,20.834,20.853,29142,0
+PST.US,D,20170526,000000,20.805,20.853,20.795,20.805,18191,0
+PST.US,D,20170530,000000,20.795,20.807,20.702,20.702,5737,0
+PST.US,D,20170531,000000,20.736,20.736,20.677,20.697,9556,0
+PST.US,D,20170601,000000,20.746,20.775,20.697,20.716,18079,0
+PST.US,D,20170602,000000,20.609,20.609,20.502,20.551,32224,0
+PST.US,D,20170605,000000,20.638,20.638,20.599,20.619,19763,0
+PST.US,D,20170606,000000,20.462,20.512,20.452,20.462,28350,0
+PST.US,D,20170607,000000,20.531,20.58,20.508,20.561,6588,0
+PST.US,D,20170608,000000,20.619,20.687,20.61,20.619,14083,0
+PST.US,D,20170609,000000,20.716,20.742,20.641,20.658,13710,0
+PST.US,D,20170612,000000,20.724,20.724,20.599,20.667,9112,0
+PST.US,D,20170613,000000,20.697,20.701,20.648,20.658,6441,0
+PST.US,D,20170614,000000,20.425,20.492,20.318,20.462,58664,0
+PST.US,D,20170615,000000,20.531,20.551,20.497,20.531,12133,0
+PST.US,D,20170616,000000,20.492,20.509,20.452,20.502,11517,0
+PST.US,D,20170619,000000,20.531,20.599,20.531,20.595,7350,0
+PST.US,D,20170620,000000,20.561,20.563,20.491,20.491,10212,0
+PST.US,D,20170621,000000,20.541,20.55,20.486,20.492,1709,0
+PST.US,D,20170622,000000,20.449,20.514,20.449,20.476,3987,0
+PST.US,D,20170623,000000,20.462,20.492,20.433,20.437,3200,0
+PST.US,D,20170626,000000,20.423,20.433,20.405,20.424,7975,0
+PST.US,D,20170627,000000,20.58,20.654,20.571,20.629,10864,0
+PST.US,D,20170628,000000,20.687,20.716,20.658,20.691,42863,0
+PST.US,D,20170629,000000,20.883,20.913,20.815,20.863,37898,0
+PST.US,D,20170630,000000,20.844,20.943,20.834,20.912,22333,0
+PST.US,D,20170703,000000,21.089,21.117,21.058,21.107,28385,0
+PST.US,D,20170705,000000,21.08,21.08,21.029,21.049,8568,0
+PST.US,D,20170706,000000,21.186,21.205,21.107,21.176,38793,0
+PST.US,D,20170707,000000,21.205,21.223,21.191,21.213,3461,0
+PST.US,D,20170710,000000,21.136,21.176,21.107,21.166,31836,0
+PST.US,D,20170711,000000,21.186,21.186,21.097,21.112,14503,0
+PST.US,D,20170712,000000,20.949,20.97,20.912,20.964,12571,0
+PST.US,D,20170713,000000,20.959,21.058,20.959,21.038,10276,0
+PST.US,D,20170714,000000,20.873,20.944,20.853,20.922,3627,0
+PST.US,D,20170717,000000,20.959,20.959,20.902,20.902,10808,0
+PST.US,D,20170718,000000,20.746,20.785,20.726,20.726,8270,0
+PST.US,D,20170719,000000,20.775,20.795,20.765,20.795,4790,0
+PST.US,D,20170720,000000,20.716,20.749,20.678,20.749,3872,0
+PST.US,D,20170721,000000,20.658,20.686,20.619,20.658,4724,0
+PST.US,D,20170724,000000,20.677,20.725,20.677,20.697,17607,0
+PST.US,D,20170725,000000,20.834,20.945,20.834,20.932,7356,0
+PST.US,D,20170726,000000,20.969,20.969,20.756,20.785,21003,0
+PST.US,D,20170727,000000,20.873,20.897,20.844,20.858,32360,0
+PST.US,D,20170728,000000,20.863,20.863,20.765,20.775,8805,0
+PST.US,D,20170731,000000,20.829,20.844,20.785,20.785,169103,0
+PST.US,D,20170801,000000,20.736,20.736,20.667,20.677,3710,0
+PST.US,D,20170802,000000,20.687,20.719,20.659,20.716,8987,0
+PST.US,D,20170803,000000,20.658,20.667,20.571,20.589,11561,0
+PST.US,D,20170804,000000,20.707,20.785,20.694,20.736,18230,0
+PST.US,D,20170807,000000,20.756,20.756,20.682,20.716,17415,0
+PST.US,D,20170808,000000,20.726,20.815,20.7,20.765,84235,0
+PST.US,D,20170809,000000,20.611,20.658,20.571,20.648,14171,0
+PST.US,D,20170810,000000,20.58,20.58,20.502,20.518,6382,0
+PST.US,D,20170811,000000,20.492,20.52,20.462,20.482,14716,0
+PST.US,D,20170814,000000,20.521,20.576,20.502,20.562,21969,0
+PST.US,D,20170815,000000,20.687,20.719,20.658,20.716,25254,0
+PST.US,D,20170816,000000,20.745,20.746,20.548,20.58,23143,0
+PST.US,D,20170817,000000,20.614,20.614,20.452,20.452,11998,0
+PST.US,D,20170818,000000,20.414,20.512,20.382,20.477,7638,0
+PST.US,D,20170821,000000,20.462,20.462,20.423,20.433,1732,0
+PST.US,D,20170822,000000,20.492,20.531,20.482,20.521,5745,0
+PST.US,D,20170823,000000,20.423,20.483,20.387,20.387,9841,0
+PST.US,D,20170824,000000,20.482,20.482,20.433,20.476,6575,0
+PST.US,D,20170825,000000,20.442,20.449,20.395,20.395,7610,0
+PST.US,D,20170828,000000,20.395,20.395,20.327,20.337,11581,0
+PST.US,D,20170829,000000,20.161,20.275,20.161,20.238,179463,0
+PST.US,D,20170830,000000,20.298,20.319,20.27,20.293,67490,0
+PST.US,D,20170831,000000,20.258,20.318,20.227,20.227,69084,0
+PST.US,D,20170901,000000,20.259,20.367,20.259,20.318,6768,0
+PST.US,D,20170905,000000,20.201,20.201,20.054,20.063,25914,0
+PST.US,D,20170906,000000,20.113,20.219,20.054,20.219,33894,0
+PST.US,D,20170907,000000,20.113,20.123,19.976,19.986,17946,0
+PST.US,D,20170908,000000,20.062,20.093,20.015,20.025,20742,0
+PST.US,D,20170911,000000,20.171,20.248,20.171,20.248,11043,0
+PST.US,D,20170912,000000,20.308,20.387,20.308,20.354,36738,0
+PST.US,D,20170913,000000,20.347,20.482,20.347,20.472,87682,0
+PST.US,D,20170914,000000,20.482,20.482,20.442,20.472,84430,0
+PST.US,D,20170915,000000,20.462,20.512,20.433,20.452,21657,0
+PST.US,D,20170918,000000,20.531,20.571,20.531,20.571,11760,0
+PST.US,D,20170919,000000,20.561,20.628,20.561,20.609,15408,0
+PST.US,D,20170920,000000,20.589,20.748,20.541,20.736,8182,0
+PST.US,D,20170921,000000,20.687,20.711,20.629,20.711,37141,0
+PST.US,D,20170922,000000,20.619,20.657,20.59,20.638,122814,0
+PST.US,D,20170925,000000,20.609,20.622,20.482,20.487,12818,0
+PST.US,D,20170926,000000,20.599,20.599,20.543,20.574,8841,0
+PST.US,D,20170927,000000,20.756,20.785,20.741,20.778,14998,0
+PST.US,D,20170928,000000,20.58,20.844,20.58,20.765,14223,0
+PST.US,D,20170929,000000,20.834,20.834,20.785,20.832,5427,0
+PST.US,D,20171002,000000,20.824,20.873,20.805,20.873,44867,0
+PST.US,D,20171003,000000,20.873,20.873,20.815,20.844,10168,0
+PST.US,D,20171004,000000,20.785,20.873,20.785,20.824,9860,0
+PST.US,D,20171005,000000,20.863,20.912,20.844,20.873,3835,0
+PST.US,D,20171006,000000,20.999,21.026,20.907,20.932,10619,0
+PST.US,D,20171009,000000,20.902,20.945,20.873,20.873,5429,0
+PST.US,D,20171010,000000,20.815,20.873,20.815,20.873,1421,0
+PST.US,D,20171011,000000,20.844,20.863,20.828,20.834,7503,0
+PST.US,D,20171012,000000,20.82,20.844,20.82,20.843,1455,0
+PST.US,D,20171013,000000,20.697,20.736,20.619,20.648,13459,0
+PST.US,D,20171016,000000,20.707,20.775,20.677,20.727,10823,0
+PST.US,D,20171017,000000,20.774,20.811,20.727,20.736,3162,0
+PST.US,D,20171018,000000,20.853,20.887,20.815,20.844,17161,0
+PST.US,D,20171019,000000,20.751,20.842,20.716,20.775,8843,0
+PST.US,D,20171020,000000,20.959,21.019,20.933,20.969,37895,0
+PST.US,D,20171023,000000,20.94,20.979,20.912,20.969,8078,0
+PST.US,D,20171024,000000,21.097,21.097,21.028,21.058,4919,0
+PST.US,D,20171025,000000,21.186,21.223,21.117,21.136,29284,0
+PST.US,D,20171026,000000,21.078,21.223,21.078,21.223,8857,0
+PST.US,D,20171027,000000,21.186,21.186,21.049,21.088,19161,0
+PST.US,D,20171030,000000,20.98,20.98,20.883,20.883,10615,0
+PST.US,D,20171031,000000,20.949,20.949,20.905,20.932,9460,0
+PST.US,D,20171101,000000,20.949,20.954,20.863,20.931,168594,0
+PST.US,D,20171102,000000,20.844,20.887,20.824,20.837,2515,0
+PST.US,D,20171103,000000,20.815,20.883,20.81,20.824,7203,0
+PST.US,D,20171106,000000,20.834,20.834,20.726,20.736,14893,0
+PST.US,D,20171107,000000,20.775,20.775,20.702,20.746,5509,0
+PST.US,D,20171108,000000,20.765,20.787,20.687,20.785,10200,0
+PST.US,D,20171109,000000,20.834,20.844,20.78,20.795,7108,0
+PST.US,D,20171110,000000,20.979,21.049,20.949,21.009,11437,0
+PST.US,D,20171113,000000,20.999,21.058,20.999,21.047,4167,0
+PST.US,D,20171114,000000,21.068,21.068,20.959,20.989,7446,0
+PST.US,D,20171115,000000,20.834,20.915,20.795,20.829,6254,0
+PST.US,D,20171116,000000,20.902,20.932,20.883,20.932,6570,0
+PST.US,D,20171117,000000,20.873,20.903,20.844,20.883,5149,0
+PST.US,D,20171120,000000,20.949,20.98,20.903,20.969,15933,0
+PST.US,D,20171121,000000,20.902,20.969,20.883,20.949,38844,0
+PST.US,D,20171122,000000,20.902,20.913,20.805,20.805,8313,0
+PST.US,D,20171124,000000,20.834,20.872,20.824,20.872,1612,0
+PST.US,D,20171127,000000,20.844,20.893,20.805,20.824,15595,0
+PST.US,D,20171128,000000,20.78,20.838,20.756,20.815,36147,0
+PST.US,D,20171129,000000,20.959,20.989,20.932,20.949,149866,0
+PST.US,D,20171130,000000,20.974,21.136,20.974,21.068,44026,0
+PST.US,D,20171201,000000,21.029,21.088,20.796,20.94,111474,0
+PST.US,D,20171204,000000,21.039,21.049,20.979,20.984,79124,0
+PST.US,D,20171205,000000,21.019,21.019,20.912,20.912,7699,0
+PST.US,D,20171206,000000,20.805,20.841,20.774,20.834,71082,0
+PST.US,D,20171207,000000,20.82,20.949,20.815,20.927,8762,0
+PST.US,D,20171208,000000,20.902,20.944,20.902,20.94,4077,0
+PST.US,D,20171211,000000,20.949,20.989,20.901,20.979,12252,0
+PST.US,D,20171212,000000,20.999,21.088,20.981,21.004,40369,0
+PST.US,D,20171213,000000,20.935,20.962,20.824,20.824,45316,0
+PST.US,D,20171214,000000,20.883,20.955,20.815,20.853,36290,0
+PST.US,D,20171215,000000,20.902,20.949,20.834,20.863,34893,0
+PST.US,D,20171218,000000,20.94,20.97,20.893,20.966,22630,0
+PST.US,D,20171219,000000,21.058,21.205,21.058,21.196,158548,0
+PST.US,D,20171220,000000,21.232,21.318,21.205,21.318,596761,0
+PST.US,D,20171221,000000,21.338,21.338,21.232,21.232,140099,0
+PST.US,D,20171222,000000,21.262,21.262,21.223,21.223,16673,0
+PST.US,D,20171226,000000,21.252,21.252,21.176,21.186,48390,0
+PST.US,D,20171227,000000,21.126,21.136,21.029,21.046,65578,0
+PST.US,D,20171228,000000,21.074,21.118,21.049,21.078,44893,0
+PST.US,D,20171229,000000,21.068,21.068,20.999,21.002,16406,0
+PST.US,D,20180102,000000,21.058,21.196,21.058,21.176,22122,0
+PST.US,D,20180103,000000,21.156,21.156,21.097,21.117,23099,0
+PST.US,D,20180104,000000,21.252,21.252,21.146,21.146,50809,0
+PST.US,D,20180105,000000,21.117,21.242,21.117,21.242,40742,0
+PST.US,D,20180108,000000,21.186,21.265,21.186,21.238,13894,0
+PST.US,D,20180109,000000,21.299,21.448,21.299,21.438,109843,0
+PST.US,D,20180110,000000,21.583,21.593,21.448,21.494,176755,0
+PST.US,D,20180111,000000,21.477,21.514,21.388,21.428,89380,0
+PST.US,D,20180112,000000,21.485,21.547,21.438,21.477,55455,0
+PST.US,D,20180116,000000,21.428,21.514,21.388,21.477,90947,0
+PST.US,D,20180117,000000,21.524,21.554,21.443,21.539,97186,0
+PST.US,D,20180118,000000,21.642,21.69,21.593,21.662,127396,0
+PST.US,D,20180119,000000,21.68,21.798,21.68,21.788,39080,0
+PST.US,D,20180122,000000,21.788,21.848,21.709,21.848,37177,0
+PST.US,D,20180123,000000,21.719,21.729,21.652,21.69,86631,0
+PST.US,D,20180124,000000,21.778,21.818,21.729,21.798,172676,0
+PST.US,D,20180125,000000,21.828,21.866,21.662,21.672,90348,0
+PST.US,D,20180126,000000,21.709,21.848,21.704,21.838,60094,0
+PST.US,D,20180129,000000,21.955,22.021,21.887,21.955,126563,0
+PST.US,D,20180130,000000,21.984,22.069,21.935,22.05,98788,0
+PST.US,D,20180131,000000,21.984,22.118,21.982,22.069,75410,0
+PST.US,D,20180201,000000,22.021,22.295,22.021,22.285,138477,0
+PST.US,D,20180202,000000,22.402,22.426,22.328,22.382,153377,0
+PST.US,D,20180205,000000,22.421,22.47,21.955,22.059,304216,0
+PST.US,D,20180206,000000,22.069,22.247,22.059,22.247,571315,0
+PST.US,D,20180207,000000,22.158,22.411,22.148,22.343,82995,0
+PST.US,D,20180208,000000,22.51,22.564,22.276,22.361,204908,0
+PST.US,D,20180209,000000,22.48,22.48,22.168,22.377,163537,0
+PST.US,D,20180212,000000,22.392,22.49,22.347,22.46,223061,0
+PST.US,D,20180213,000000,22.431,22.45,22.334,22.334,48341,0
+PST.US,D,20180214,000000,22.45,22.686,22.45,22.686,82947,0
+PST.US,D,20180215,000000,22.686,22.686,22.558,22.597,304288,0
+PST.US,D,20180216,000000,22.45,22.52,22.441,22.5,76222,0
+PST.US,D,20180220,000000,22.607,22.656,22.607,22.607,83314,0
+PST.US,D,20180221,000000,22.597,22.782,22.53,22.763,54144,0
+PST.US,D,20180222,000000,22.686,22.686,22.578,22.646,64413,0
+PST.US,D,20180223,000000,22.558,22.558,22.455,22.51,139187,0
+PST.US,D,20180226,000000,22.411,22.48,22.362,22.48,448333,0
+PST.US,D,20180227,000000,22.392,22.666,22.392,22.588,56343,0
+PST.US,D,20180228,000000,22.5,22.546,22.431,22.46,26496,0
+PST.US,D,20180301,000000,22.441,22.459,22.218,22.227,218998,0
+PST.US,D,20180302,000000,22.305,22.448,22.305,22.411,67498,0
+PST.US,D,20180305,000000,22.362,22.537,22.325,22.47,51434,0
+PST.US,D,20180306,000000,22.53,22.53,22.402,22.5,57824,0
+PST.US,D,20180307,000000,22.45,22.51,22.372,22.5,182766,0
+PST.US,D,20180308,000000,22.421,22.45,22.385,22.411,11467,0
+PST.US,D,20180309,000000,22.51,22.558,22.49,22.52,39515,0
+PST.US,D,20180312,000000,22.5,22.506,22.411,22.421,28567,0
+PST.US,D,20180313,000000,22.352,22.411,22.325,22.347,29911,0
+PST.US,D,20180314,000000,22.325,22.33,22.218,22.266,54485,0
+PST.US,D,20180315,000000,22.256,22.303,22.198,22.256,65353,0
+PST.US,D,20180316,000000,22.313,22.352,22.313,22.325,21344,0
+PST.US,D,20180319,000000,22.411,22.411,22.295,22.362,34585,0
+PST.US,D,20180320,000000,22.431,22.479,22.431,22.45,8485,0
+PST.US,D,20180321,000000,22.549,22.607,22.441,22.48,69650,0
+PST.US,D,20180322,000000,22.305,22.305,22.178,22.247,88894,0
+PST.US,D,20180323,000000,22.276,22.284,22.178,22.178,16250,0
+PST.US,D,20180326,000000,22.276,22.315,22.222,22.315,14430,0
+PST.US,D,20180327,000000,22.218,22.218,22.069,22.099,15734,0
+PST.US,D,20180328,000000,21.993,22.118,21.965,22.118,78527,0
+PST.US,D,20180329,000000,22.109,22.109,21.925,22.012,47785,0
+PST.US,D,20180402,000000,21.993,22.031,21.886,21.956,127136,0
+PST.US,D,20180403,000000,22.059,22.118,22.003,22.08,11139,0
+PST.US,D,20180404,000000,22.05,22.141,22.012,22.141,13844,0
+PST.US,D,20180405,000000,22.178,22.247,22.158,22.247,147027,0
+PST.US,D,20180406,000000,22.138,22.138,22.031,22.059,24381,0
+PST.US,D,20180409,000000,22.138,22.158,22.04,22.04,35750,0
+PST.US,D,20180410,000000,22.069,22.137,22.069,22.118,6525,0
+PST.US,D,20180411,000000,22.021,22.128,22.021,22.109,8210,0
+PST.US,D,20180412,000000,22.128,22.257,22.128,22.256,77026,0
+PST.US,D,20180413,000000,22.266,22.266,22.178,22.208,5886,0
+PST.US,D,20180416,000000,22.256,22.317,22.237,22.237,27861,0
+PST.US,D,20180417,000000,22.276,22.276,22.183,22.183,73367,0
+PST.US,D,20180418,000000,22.273,22.362,22.237,22.362,81097,0
+PST.US,D,20180419,000000,22.46,22.568,22.45,22.495,94451,0
+PST.US,D,20180420,000000,22.597,22.656,22.549,22.646,35506,0
+PST.US,D,20180423,000000,22.686,22.769,22.686,22.733,77393,0
+PST.US,D,20180424,000000,22.762,22.797,22.725,22.763,67926,0
+PST.US,D,20180425,000000,22.821,22.889,22.821,22.869,69488,0
+PST.US,D,20180426,000000,22.734,22.825,22.734,22.753,57121,0
+PST.US,D,20180427,000000,22.698,22.721,22.628,22.656,34946,0
+PST.US,D,20180430,000000,22.636,22.656,22.588,22.611,54175,0
+PST.US,D,20180501,000000,22.666,22.714,22.664,22.676,31221,0
+PST.US,D,20180502,000000,22.655,22.739,22.646,22.686,22409,0
+PST.US,D,20180503,000000,22.578,22.597,22.52,22.568,38760,0
+PST.US,D,20180504,000000,22.5,22.635,22.5,22.577,13570,0
+PST.US,D,20180507,000000,22.568,22.637,22.568,22.636,22589,0
+PST.US,D,20180508,000000,22.646,22.715,22.646,22.676,31512,0
+PST.US,D,20180509,000000,22.763,22.782,22.734,22.782,14084,0
+PST.US,D,20180510,000000,22.687,22.722,22.666,22.695,30113,0
+PST.US,D,20180511,000000,22.686,22.72,22.685,22.695,12290,0
+PST.US,D,20180514,000000,22.802,22.829,22.772,22.829,72454,0
+PST.US,D,20180515,000000,22.958,23.113,22.949,23.075,208944,0
+PST.US,D,20180516,000000,23.065,23.142,23.039,23.142,133031,0
+PST.US,D,20180517,000000,23.201,23.211,23.142,23.211,122889,0
+PST.US,D,20180518,000000,23.075,23.104,22.997,23.007,79847,0
+PST.US,D,20180521,000000,23.055,23.06,22.967,22.967,47176,0
+PST.US,D,20180522,000000,22.958,23.026,22.958,22.982,11256,0
+PST.US,D,20180523,000000,22.849,22.865,22.753,22.782,74791,0
+PST.US,D,20180524,000000,22.666,22.695,22.613,22.676,365668,0
+PST.US,D,20180525,000000,22.549,22.549,22.48,22.51,85933,0
+PST.US,D,20180529,000000,22.325,22.362,21.935,21.993,287346,0
+PST.US,D,20180530,000000,22.138,22.256,22.118,22.208,89533,0
+PST.US,D,20180531,000000,22.218,22.315,22.157,22.256,116188,0
+PST.US,D,20180601,000000,22.441,22.48,22.352,22.416,194357,0
+PST.US,D,20180604,000000,22.431,22.549,22.431,22.549,41122,0
+PST.US,D,20180605,000000,22.421,22.47,22.382,22.455,80662,0
+PST.US,D,20180606,000000,22.549,22.641,22.549,22.641,39203,0
+PST.US,D,20180607,000000,22.618,22.62,22.343,22.431,29420,0
+PST.US,D,20180608,000000,22.52,22.52,22.431,22.51,15630,0
+PST.US,D,20180611,000000,22.627,22.627,22.549,22.558,49806,0
+PST.US,D,20180612,000000,22.632,22.636,22.579,22.588,20516,0
+PST.US,D,20180613,000000,22.549,22.753,22.549,22.646,88451,0
+PST.US,D,20180614,000000,22.578,22.607,22.52,22.52,123526,0
+PST.US,D,20180615,000000,22.421,22.51,22.372,22.49,56304,0
+PST.US,D,20180618,000000,22.372,22.49,22.372,22.47,68893,0
+PST.US,D,20180619,000000,22.334,22.362,22.289,22.343,21767,0
+PST.US,D,20180620,000000,22.379,22.49,22.372,22.48,14439,0
+PST.US,D,20180621,000000,22.392,22.402,22.352,22.362,76925,0
+PST.US,D,20180622,000000,22.421,22.421,22.343,22.372,145777,0
+PST.US,D,20180625,000000,22.31,22.324,22.237,22.315,136545,0
+PST.US,D,20180626,000000,22.362,22.362,22.266,22.276,70324,0
+PST.US,D,20180627,000000,22.178,22.206,22.114,22.128,59173,0
+PST.US,D,20180628,000000,22.109,22.198,22.109,22.168,34642,0
+PST.US,D,20180629,000000,22.188,22.227,22.158,22.208,46524,0
+PST.US,D,20180702,000000,22.247,22.247,22.188,22.237,30529,0
+PST.US,D,20180703,000000,22.247,22.247,22.118,22.118,7336,0
+PST.US,D,20180705,000000,22.138,22.153,22.089,22.153,24401,0
+PST.US,D,20180706,000000,22.05,22.118,22.05,22.094,291777,0
+PST.US,D,20180709,000000,22.199,22.216,22.173,22.202,102292,0
+PST.US,D,20180710,000000,22.227,22.256,22.218,22.237,66778,0
+PST.US,D,20180711,000000,22.138,22.226,22.138,22.138,16266,0
+PST.US,D,20180712,000000,22.218,22.237,22.188,22.188,7761,0
+PST.US,D,20180713,000000,22.208,22.208,22.109,22.109,15930,0
+PST.US,D,20180716,000000,22.188,22.266,22.188,22.202,14750,0
+PST.US,D,20180717,000000,22.176,22.219,22.176,22.211,12438,0
+PST.US,D,20180718,000000,22.178,22.285,22.178,22.271,93762,0
+PST.US,D,20180719,000000,22.218,22.252,22.138,22.158,29178,0
+PST.US,D,20180720,000000,22.188,22.295,22.188,22.276,37847,0
+PST.US,D,20180723,000000,22.343,22.539,22.343,22.51,43032,0
+PST.US,D,20180724,000000,22.53,22.549,22.46,22.48,160090,0
+PST.US,D,20180725,000000,22.441,22.549,22.413,22.52,98365,0
+PST.US,D,20180726,000000,22.5,22.583,22.5,22.568,43900,0
+PST.US,D,20180727,000000,22.48,22.52,22.48,22.51,64752,0
+PST.US,D,20180730,000000,22.597,22.6,22.53,22.588,117832,0
+PST.US,D,20180731,000000,22.578,22.578,22.52,22.531,3074,0
+PST.US,D,20180801,000000,22.607,22.676,22.607,22.656,18545,0
+PST.US,D,20180802,000000,22.588,22.636,22.568,22.573,34122,0
+PST.US,D,20180803,000000,22.568,22.568,22.48,22.49,81896,0
+PST.US,D,20180806,000000,22.49,22.51,22.393,22.46,60235,0
+PST.US,D,20180807,000000,22.549,22.568,22.5,22.558,59784,0
+PST.US,D,20180808,000000,22.52,22.549,22.48,22.52,135322,0
+PST.US,D,20180809,000000,22.47,22.47,22.402,22.411,76257,0
+PST.US,D,20180810,000000,22.285,22.295,22.149,22.223,117053,0
+PST.US,D,20180813,000000,22.266,22.285,22.203,22.237,40359,0
+PST.US,D,20180814,000000,22.208,22.295,22.208,22.276,17046,0
+PST.US,D,20180815,000000,22.256,22.256,22.099,22.158,47532,0
+PST.US,D,20180816,000000,22.138,22.237,22.138,22.168,10856,0
+PST.US,D,20180817,000000,22.118,22.178,22.118,22.178,9115,0
+PST.US,D,20180820,000000,22.069,22.085,22.031,22.05,36184,0
+PST.US,D,20180821,000000,22.092,22.123,22.079,22.089,31604,0
+PST.US,D,20180822,000000,21.965,22.059,21.965,22.003,24806,0
+PST.US,D,20180823,000000,21.974,22.021,21.974,22.021,2199,0
+PST.US,D,20180824,000000,22.109,22.109,22.012,22.021,10193,0
+PST.US,D,20180827,000000,22.109,22.158,22.079,22.109,73555,0
+PST.US,D,20180828,000000,22.188,22.218,22.168,22.208,26188,0
+PST.US,D,20180829,000000,22.198,22.247,22.198,22.218,14650,0
+PST.US,D,20180830,000000,22.154,22.178,22.138,22.138,4477,0
+PST.US,D,20180831,000000,22.079,22.158,22.071,22.148,16356,0
+PST.US,D,20180904,000000,22.208,22.295,22.208,22.237,277067,0
+PST.US,D,20180905,000000,22.247,22.285,22.227,22.256,38144,0
+PST.US,D,20180906,000000,22.256,22.256,22.143,22.158,11114,0
+PST.US,D,20180907,000000,22.315,22.382,22.315,22.352,72820,0
+PST.US,D,20180910,000000,22.372,22.372,22.338,22.362,14248,0
+PST.US,D,20180911,000000,22.441,22.513,22.431,22.5,23978,0
+PST.US,D,20180912,000000,22.45,22.47,22.431,22.47,17807,0
+PST.US,D,20180913,000000,22.392,22.47,22.392,22.47,16598,0
+PST.US,D,20180914,000000,22.558,22.588,22.511,22.558,53104,0
+PST.US,D,20180917,000000,22.617,22.625,22.549,22.558,16653,0
+PST.US,D,20180918,000000,22.636,22.753,22.636,22.734,61071,0
+PST.US,D,20180919,000000,22.753,22.863,22.753,22.829,19590,0
+PST.US,D,20180920,000000,22.909,22.909,22.782,22.811,11637,0
+PST.US,D,20180921,000000,22.849,22.849,22.789,22.792,53098,0
+PST.US,D,20180924,000000,22.919,22.919,22.811,22.879,24209,0
+PST.US,D,20180925,000000,22.939,22.958,22.899,22.919,49739,0
+PST.US,D,20180926,000000,22.859,22.889,22.772,22.772,29129,0
+PST.US,D,20180927,000000,22.802,22.829,22.772,22.772,7820,0
+PST.US,D,20180928,000000,22.704,22.797,22.704,22.782,57172,0
+PST.US,D,20181001,000000,22.821,22.899,22.821,22.899,29578,0
+PST.US,D,20181002,000000,22.829,22.834,22.766,22.792,74905,0
+PST.US,D,20181003,000000,22.883,23.148,22.859,23.085,198147,0
+PST.US,D,20181004,000000,23.221,23.261,23.182,23.241,39258,0
+PST.US,D,20181005,000000,23.321,23.402,23.261,23.34,104513,0
+PST.US,D,20181008,000000,23.291,23.369,23.291,23.33,220423,0
+PST.US,D,20181009,000000,23.311,23.362,23.251,23.251,263319,0
+PST.US,D,20181010,000000,23.388,23.388,23.212,23.221,31453,0
+PST.US,D,20181011,000000,23.134,23.196,22.997,23.065,209477,0
+PST.US,D,20181012,000000,23.095,23.136,23.017,23.114,46202,0
+PST.US,D,20181015,000000,23.095,23.114,23.045,23.085,51191,0
+PST.US,D,20181016,000000,23.104,23.153,23.093,23.094,47719,0
+PST.US,D,20181017,000000,23.134,23.241,23.075,23.241,48661,0
+PST.US,D,20181018,000000,23.251,23.281,23.085,23.163,46815,0
+PST.US,D,20181019,000000,23.202,23.271,23.173,23.192,257963,0
+PST.US,D,20181022,000000,23.163,23.212,23.143,23.202,25495,0
+PST.US,D,20181023,000000,23.007,23.104,22.914,23.085,30466,0
+PST.US,D,20181024,000000,22.967,22.967,22.821,22.829,54387,0
+PST.US,D,20181025,000000,22.919,23.026,22.919,23.026,69929,0
+PST.US,D,20181026,000000,22.782,22.802,22.704,22.763,255335,0
+PST.US,D,20181029,000000,22.802,22.879,22.744,22.772,59938,0
+PST.US,D,20181030,000000,22.839,22.883,22.811,22.869,55618,0
+PST.US,D,20181031,000000,23.055,23.055,22.958,23.007,35637,0
+PST.US,D,20181101,000000,23.036,23.045,22.958,22.967,58765,0
+PST.US,D,20181102,000000,23.055,23.231,23.055,23.202,100577,0
+PST.US,D,20181105,000000,23.124,23.182,23.124,23.173,64134,0
+PST.US,D,20181106,000000,23.153,23.251,23.153,23.251,225245,0
+PST.US,D,20181107,000000,23.153,23.261,23.153,23.241,10629,0
+PST.US,D,20181108,000000,23.192,23.321,23.192,23.311,23228,0
+PST.US,D,20181109,000000,23.243,23.243,23.114,23.134,60928,0
+PST.US,D,20181112,000000,23.026,23.031,22.997,22.997,4946,0
+PST.US,D,20181113,000000,23.036,23.055,22.967,22.987,81044,0
+PST.US,D,20181114,000000,23.026,23.045,22.821,22.899,27669,0
+PST.US,D,20181115,000000,22.763,22.879,22.759,22.859,11418,0
+PST.US,D,20181116,000000,22.802,22.802,22.694,22.704,33300,0
+PST.US,D,20181119,000000,22.734,22.734,22.637,22.645,225781,0
+PST.US,D,20181120,000000,22.616,22.675,22.596,22.675,22874,0
+PST.US,D,20181121,000000,22.724,22.735,22.665,22.665,30022,0
+PST.US,D,20181123,000000,22.616,22.65,22.606,22.645,7124,0
+PST.US,D,20181126,000000,22.715,22.734,22.704,22.704,9584,0
+PST.US,D,20181127,000000,22.675,22.714,22.645,22.672,4842,0
+PST.US,D,20181128,000000,22.72,22.72,22.611,22.685,12298,0
+PST.US,D,20181129,000000,22.529,22.606,22.469,22.548,188440,0
+PST.US,D,20181130,000000,22.499,22.531,22.459,22.459,35951,0
+PST.US,D,20181203,000000,22.529,22.529,22.391,22.391,16253,0
+PST.US,D,20181204,000000,22.284,22.313,22.104,22.216,134671,0
+PST.US,D,20181206,000000,22.039,22.097,21.893,22.097,260859,0
+PST.US,D,20181207,000000,22.097,22.146,21.942,21.952,97644,0
+PST.US,D,20181210,000000,21.942,21.993,21.864,21.931,33543,0
+PST.US,D,20181211,000000,22.019,22.081,21.952,22.039,66691,0
+PST.US,D,20181212,000000,22.116,22.176,22.107,22.176,20742,0
+PST.US,D,20181213,000000,22.126,22.166,22.107,22.166,31633,0
+PST.US,D,20181214,000000,22.087,22.107,22.029,22.072,59291,0
+PST.US,D,20181217,000000,22.039,22.039,21.922,21.942,64131,0
+PST.US,D,20181218,000000,21.835,22.017,21.726,21.855,25331,0
+PST.US,D,20181219,000000,21.805,21.888,21.62,21.706,341810,0
+PST.US,D,20181220,000000,21.62,21.755,21.62,21.75,28842,0
+PST.US,D,20181221,000000,21.749,21.795,21.726,21.726,307571,0
+PST.US,D,20181224,000000,21.659,21.696,21.61,21.61,36843,0
+PST.US,D,20181226,000000,21.63,21.836,21.57,21.836,84944,0
+PST.US,D,20181227,000000,21.649,21.706,21.57,21.696,40362,0
+PST.US,D,20181228,000000,21.659,21.659,21.473,21.481,87067,0
+PST.US,D,20181231,000000,21.56,21.58,21.333,21.363,58427,0
+PST.US,D,20190102,000000,21.041,21.353,21.041,21.313,34514,0
+PST.US,D,20190103,000000,21.247,21.247,20.933,20.933,69305,0
+PST.US,D,20190104,000000,21.237,21.313,21.208,21.294,240371,0
+PST.US,D,20190107,000000,21.237,21.403,21.237,21.393,25037,0
+PST.US,D,20190108,000000,21.443,21.5,21.413,21.491,37765,0
+PST.US,D,20190109,000000,21.54,21.54,21.453,21.473,46526,0
+PST.US,D,20190110,000000,21.443,21.53,21.407,21.51,22637,0
+PST.US,D,20190111,000000,21.423,21.423,21.373,21.383,11170,0
+PST.US,D,20190114,000000,21.353,21.433,21.353,21.423,43761,0
+PST.US,D,20190115,000000,21.393,21.463,21.373,21.453,8138,0
+PST.US,D,20190116,000000,21.52,21.55,21.481,21.51,31683,0
+PST.US,D,20190117,000000,21.51,21.61,21.51,21.57,31938,0
+PST.US,D,20190118,000000,21.649,21.736,21.61,21.687,88291,0
+PST.US,D,20190122,000000,21.58,21.649,21.53,21.59,77003,0
+PST.US,D,20190123,000000,21.649,21.663,21.58,21.6,54592,0
+PST.US,D,20190124,000000,21.481,21.51,21.423,21.491,37709,0
+PST.US,D,20190125,000000,21.54,21.62,21.54,21.58,10221,0
+PST.US,D,20190128,000000,21.59,21.6,21.51,21.56,33516,0
+PST.US,D,20190129,000000,21.515,21.515,21.453,21.453,9025,0
+PST.US,D,20190130,000000,21.481,21.52,21.337,21.353,31552,0
+PST.US,D,20190131,000000,21.247,21.257,21.128,21.188,108676,0
+PST.US,D,20190201,000000,21.227,21.379,21.227,21.378,92529,0
+PST.US,D,20190204,000000,21.453,21.5,21.453,21.481,27373,0
+PST.US,D,20190205,000000,21.439,21.439,21.373,21.384,28248,0
+PST.US,D,20190206,000000,21.323,21.378,21.323,21.373,2051,0
+PST.US,D,20190207,000000,21.276,21.304,21.237,21.247,15413,0
+PST.US,D,20190208,000000,21.198,21.208,21.166,21.207,28718,0
+PST.US,D,20190211,000000,21.267,21.313,21.247,21.276,65154,0
+PST.US,D,20190212,000000,21.336,21.368,21.336,21.343,19460,0
+PST.US,D,20190213,000000,21.453,21.468,21.393,21.433,26506,0
+PST.US,D,20190214,000000,21.188,21.304,21.188,21.304,9211,0
+PST.US,D,20190215,000000,21.333,21.333,21.304,21.313,3746,0
+PST.US,D,20190219,000000,21.237,21.267,21.217,21.237,14034,0
+PST.US,D,20190220,000000,21.247,21.285,21.247,21.276,71257,0
+PST.US,D,20190221,000000,21.393,21.393,21.353,21.363,61187,0
+PST.US,D,20190222,000000,21.313,21.313,21.217,21.267,64323,0
+PST.US,D,20190225,000000,21.313,21.35,21.304,21.333,33001,0
+PST.US,D,20190226,000000,21.198,21.267,21.188,21.197,32452,0
+PST.US,D,20190227,000000,21.323,21.38,21.308,21.363,30899,0
+PST.US,D,20190228,000000,21.363,21.5,21.363,21.463,73899,0
+PST.US,D,20190301,000000,21.54,21.61,21.51,21.6,12259,0
+PST.US,D,20190304,000000,21.52,21.59,21.486,21.51,5803,0
+PST.US,D,20190305,000000,21.52,21.57,21.463,21.473,12762,0
+PST.US,D,20190306,000000,21.463,21.463,21.363,21.363,32632,0
+PST.US,D,20190307,000000,21.285,21.285,21.198,21.203,20113,0
+PST.US,D,20190308,000000,21.188,21.208,21.114,21.162,11514,0
+PST.US,D,20190311,000000,21.168,21.237,21.168,21.198,14226,0
+PST.US,D,20190312,000000,21.149,21.188,21.07,21.095,9966,0
+PST.US,D,20190313,000000,21.109,21.148,21.084,21.094,4014,0
+PST.US,D,20190314,000000,21.148,21.188,21.128,21.158,6253,0
+PST.US,D,20190315,000000,21.07,21.09,21.002,21.041,9926,0
+PST.US,D,20190318,000000,21.06,21.09,21.051,21.089,7451,0
+PST.US,D,20190319,000000,21.158,21.158,21.09,21.109,11123,0
+PST.US,D,20190320,000000,21.07,21.109,20.822,20.846,25523,0
+PST.US,D,20190321,000000,20.794,20.88,20.774,20.853,235867,0
+PST.US,D,20190322,000000,20.686,20.686,20.499,20.587,58453,0
+PST.US,D,20190325,000000,20.568,20.577,20.322,20.449,29413,0
+PST.US,D,20190326,000000,20.548,20.558,20.43,20.489,24106,0
+PST.US,D,20190327,000000,20.343,20.41,20.293,20.387,11323,0
+PST.US,D,20190328,000000,20.401,20.429,20.367,20.383,31575,0
+PST.US,D,20190329,000000,20.538,20.538,20.458,20.459,30507,0
+PST.US,D,20190401,000000,20.587,20.755,20.587,20.735,22383,0
+PST.US,D,20190402,000000,20.696,20.709,20.666,20.685,10947,0
+PST.US,D,20190403,000000,20.804,20.814,20.779,20.794,14065,0
+PST.US,D,20190404,000000,20.808,20.814,20.764,20.775,7629,0
+PST.US,D,20190405,000000,20.814,20.814,20.725,20.755,33799,0
+PST.US,D,20190408,000000,20.755,20.824,20.745,20.82,39598,0
+PST.US,D,20190409,000000,20.696,20.774,20.696,20.755,15525,0
+PST.US,D,20190410,000000,20.686,20.691,20.635,20.656,33251,0
+PST.US,D,20190411,000000,20.715,20.774,20.706,20.745,81060,0
+PST.US,D,20190412,000000,20.912,20.961,20.893,20.951,17445,0
+PST.US,D,20190415,000000,20.932,20.961,20.893,20.893,7491,0
+PST.US,D,20190416,000000,20.981,21.036,20.981,21.031,7806,0
+PST.US,D,20190417,000000,21.06,21.06,21.001,21.041,48809,0
+PST.US,D,20190418,000000,20.932,20.956,20.898,20.937,32365,0
+PST.US,D,20190422,000000,20.991,21.041,20.991,21.041,12033,0
+PST.US,D,20190423,000000,20.942,20.971,20.932,20.932,12880,0
+PST.US,D,20190424,000000,20.824,20.824,20.794,20.795,10542,0
+PST.US,D,20190425,000000,20.804,20.863,20.784,20.839,23765,0
+PST.US,D,20190426,000000,20.706,20.755,20.706,20.735,25102,0
+PST.US,D,20190429,000000,20.814,20.854,20.774,20.774,18350,0
+PST.US,D,20190430,000000,20.853,20.853,20.745,20.75,5919,0
+PST.US,D,20190501,000000,20.735,20.814,20.597,20.768,30733,0
+PST.US,D,20190502,000000,20.352,20.912,20.352,20.891,23334,0
+PST.US,D,20190503,000000,20.853,20.863,20.794,20.84,12937,0
+PST.US,D,20190506,000000,20.715,20.75,20.686,20.74,16802,0
+PST.US,D,20190507,000000,20.646,20.646,20.577,20.587,10267,0
+PST.US,D,20190508,000000,20.587,20.698,20.577,20.691,3971,0
+PST.US,D,20190509,000000,20.548,20.627,20.499,20.578,34635,0
+PST.US,D,20190510,000000,20.592,20.617,20.511,20.617,15194,0
+PST.US,D,20190513,000000,20.459,20.459,20.382,20.42,28661,0
+PST.US,D,20190514,000000,20.449,20.491,20.449,20.469,12818,0
+PST.US,D,20190515,000000,20.293,20.382,20.293,20.323,6296,0
+PST.US,D,20190516,000000,20.429,20.459,20.413,20.413,4321,0
+PST.US,D,20190517,000000,20.342,20.449,20.342,20.394,4683,0
+PST.US,D,20190520,000000,20.41,20.479,20.38,20.479,12131,0
+PST.US,D,20190521,000000,20.518,20.538,20.518,20.533,6432,0
+PST.US,D,20190522,000000,20.469,20.469,20.392,20.41,33305,0
+PST.US,D,20190523,000000,20.299,20.303,20.106,20.16,9083,0
+PST.US,D,20190524,000000,20.195,20.227,20.165,20.165,12063,0
+PST.US,D,20190528,000000,20.205,20.205,19.191,20.082,12727,0
+PST.US,D,20190529,000000,19.919,20.036,19.909,20.036,5184,0
+PST.US,D,20190530,000000,20.036,20.076,19.889,19.889,15709,0
+PST.US,D,20190531,000000,19.771,19.771,19.613,19.623,16994,0
+PST.US,D,20190603,000000,19.575,19.613,19.397,19.467,60504,0
+PST.US,D,20190604,000000,19.604,19.654,19.526,19.594,56961,0
+PST.US,D,20190605,000000,19.536,19.608,19.486,19.584,26338,0
+PST.US,D,20190606,000000,19.575,19.623,19.496,19.608,12977,0
+PST.US,D,20190607,000000,19.397,19.477,19.387,19.457,55557,0
+PST.US,D,20190610,000000,19.613,19.662,19.613,19.658,14698,0
+PST.US,D,20190611,000000,19.672,19.695,19.623,19.643,7764,0
+PST.US,D,20190612,000000,19.604,19.604,19.556,19.556,4935,0
+PST.US,D,20190613,000000,19.536,19.536,19.45,19.474,9743,0
+PST.US,D,20190614,000000,19.496,19.496,19.424,19.456,17174,0
+PST.US,D,20190617,000000,19.467,19.516,19.432,19.462,20819,0
+PST.US,D,20190618,000000,19.29,19.407,19.27,19.379,61074,0
+PST.US,D,20190619,000000,19.467,19.478,19.27,19.295,37677,0
+PST.US,D,20190620,000000,19.22,19.23,19.122,19.23,34108,0
+PST.US,D,20190621,000000,19.335,19.415,19.324,19.387,15656,0
+PST.US,D,20190624,000000,19.309,19.329,19.26,19.264,13106,0
+PST.US,D,20190625,000000,19.23,19.24,19.151,19.183,18797,0
+PST.US,D,20190626,000000,19.28,19.368,19.27,19.359,11678,0
+PST.US,D,20190627,000000,19.309,19.349,19.225,19.24,46128,0
+PST.US,D,20190628,000000,19.28,19.312,19.2,19.221,15422,0
+PST.US,D,20190701,000000,19.23,19.339,19.23,19.289,17266,0
+PST.US,D,20190702,000000,19.24,19.25,19.131,19.141,38047,0
+PST.US,D,20190703,000000,19.102,19.114,19.043,19.062,15626,0
+PST.US,D,20190705,000000,19.309,19.418,19.309,19.324,4118,0
+PST.US,D,20190708,000000,19.27,19.368,19.27,19.359,11678,0
+PST.US,D,20190709,000000,19.408,19.428,19.388,19.41,3238,0
+PST.US,D,20190710,000000,19.378,19.418,19.368,19.372,20187,0
+PST.US,D,20190711,000000,19.428,19.596,19.428,19.57,15437,0
+PST.US,D,20190712,000000,19.606,19.606,19.512,19.528,10711,0
+PST.US,D,20190715,000000,19.507,19.507,19.458,19.464,7589,0
+PST.US,D,20190716,000000,19.586,19.606,19.547,19.562,11067,0
+PST.US,D,20190717,000000,19.458,19.462,19.366,19.366,11662,0
+PST.US,D,20190718,000000,19.428,19.428,19.26,19.27,7294,0
+PST.US,D,20190719,000000,19.329,19.375,19.309,19.349,76925,0
+PST.US,D,20190722,000000,19.309,19.349,19.294,19.344,38441,0
+PST.US,D,20190723,000000,19.408,19.418,19.339,19.41,5664,0
+PST.US,D,20190724,000000,19.349,19.368,19.319,19.35,6985,0
+PST.US,D,20190725,000000,19.418,19.487,19.408,19.423,63067,0
+PST.US,D,20190726,000000,19.418,19.468,19.408,19.438,4308,0
+PST.US,D,20190729,000000,19.378,19.398,19.368,19.393,5181,0
+PST.US,D,20190730,000000,19.378,19.441,19.368,19.378,20014,0
+PST.US,D,20190731,000000,19.378,19.398,19.25,19.28,40286,0
+PST.US,D,20190801,000000,19.18,19.18,18.864,18.864,86773,0
+PST.US,D,20190802,000000,18.874,18.889,18.79,18.807,102902,0
+PST.US,D,20190805,000000,18.558,18.587,18.459,18.479,67656,0
+PST.US,D,20190806,000000,18.558,18.573,18.42,18.42,5265,0
+PST.US,D,20190807,000000,18.182,18.429,18.112,18.424,43696,0
+PST.US,D,20190808,000000,18.528,18.597,18.409,18.439,48930,0
+PST.US,D,20190809,000000,18.389,18.509,18.33,18.49,8580,0
+PST.US,D,20190812,000000,18.35,18.36,18.231,18.261,6643,0
+PST.US,D,20190813,000000,18.271,18.399,18.271,18.37,58940,0
+PST.US,D,20190814,000000,18.152,18.182,18.093,18.132,30963,0
+PST.US,D,20190815,000000,18.083,18.102,17.844,17.908,52311,0
+PST.US,D,20190816,000000,18.033,18.152,17.945,17.995,14001,0
+PST.US,D,20190819,000000,18.192,18.192,18.132,18.179,13673,0
+PST.US,D,20190820,000000,18.023,18.053,17.992,18.014,3007,0
+PST.US,D,20190821,000000,18.122,18.122,18.053,18.115,5087,0
+PST.US,D,20190822,000000,18.201,18.218,18.112,18.192,21327,0
+PST.US,D,20190823,000000,18.162,18.201,17.943,17.943,9073,0
+PST.US,D,20190826,000000,17.965,18.043,17.939,18.014,7987,0
+PST.US,D,20190827,000000,17.935,17.935,17.857,17.857,11868,0
+PST.US,D,20190828,000000,17.787,17.851,17.777,17.841,17356,0
+PST.US,D,20190829,000000,17.836,17.978,17.792,17.91,9248,0
+PST.US,D,20190830,000000,17.975,17.975,17.905,17.906,8533,0
+PST.US,D,20190903,000000,17.885,17.885,17.727,17.838,20907,0
+PST.US,D,20190904,000000,17.846,17.856,17.759,17.769,12353,0
+PST.US,D,20190905,000000,17.985,18.116,17.985,18.053,28253,0
+PST.US,D,20190906,000000,18.037,18.043,18.027,18.037,2467,0
+PST.US,D,20190909,000000,18.212,18.268,18.201,18.268,34795,0
+PST.US,D,20190910,000000,18.321,18.522,18.3,18.522,5408,0
+PST.US,D,20190911,000000,18.567,18.567,18.517,18.566,9676,0
+PST.US,D,20190912,000000,18.469,18.697,18.469,18.66,23701,0
+PST.US,D,20190913,000000,18.805,19.012,18.775,19.012,21238,0
+PST.US,D,20190916,000000,18.894,18.894,18.844,18.844,6225,0
+PST.US,D,20190917,000000,18.757,18.76,18.727,18.756,4629,0
+PST.US,D,20190918,000000,18.639,18.742,18.597,18.742,2958,0
+PST.US,D,20190919,000000,18.681,18.746,18.681,18.746,10417,0
+PST.US,D,20190920,000000,18.677,18.682,18.528,18.538,7779,0
+PST.US,D,20190923,000000,18.438,18.491,18.37,18.491,4174,0
+PST.US,D,20190924,000000,18.449,18.449,18.288,18.291,14977,0
+PST.US,D,20190925,000000,18.34,18.556,18.31,18.539,53539,0
+PST.US,D,20190926,000000,18.45,18.46,18.45,18.456,4228,0
+PST.US,D,20190927,000000,18.45,18.45,18.374,18.404,4314,0
+PST.US,D,20190930,000000,18.43,18.43,18.376,18.376,7306,0
+PST.US,D,20191001,000000,18.549,18.549,18.211,18.285,22592,0
+PST.US,D,20191002,000000,18.221,18.221,18.111,18.156,7232,0
+PST.US,D,20191003,000000,18.111,18.111,17.913,17.977,20320,0
+PST.US,D,20191004,000000,17.983,18.003,17.902,17.919,13505,0
+PST.US,D,20191007,000000,18.003,18.036,17.981,18.036,12809,0
+PST.US,D,20191008,000000,17.903,18.012,17.854,17.953,29563,0
+PST.US,D,20191009,000000,18.012,18.092,18.012,18.069,27816,0
+PST.US,D,20191010,000000,18.151,18.312,18.151,18.301,13931,0
+PST.US,D,20191011,000000,18.47,18.589,18.46,18.519,24558,0
+PST.US,D,20191014,000000,18.43,18.47,18.41,18.44,15591,0
+PST.US,D,20191015,000000,18.47,18.629,18.44,18.629,23874,0
+PST.US,D,20191016,000000,18.559,18.559,18.529,18.543,2313,0
+PST.US,D,20191017,000000,18.594,18.609,18.49,18.574,9141,0
+PST.US,D,20191018,000000,18.549,18.549,18.49,18.549,10547,0
+PST.US,D,20191021,000000,18.639,18.699,18.609,18.694,21614,0
+PST.US,D,20191022,000000,18.579,18.699,18.579,18.589,14007,0
+PST.US,D,20191023,000000,18.519,18.589,18.519,18.584,9850,0
+PST.US,D,20191024,000000,18.549,18.594,18.51,18.594,25498,0
+PST.US,D,20191025,000000,18.579,18.729,18.579,18.688,8317,0
+PST.US,D,20191028,000000,18.798,18.852,18.798,18.803,73326,0
+PST.US,D,20191029,000000,18.798,18.798,18.774,18.775,1010,0
+PST.US,D,20191030,000000,18.748,18.748,18.612,18.612,22048,0
+PST.US,D,20191031,000000,18.5,18.5,18.36,18.361,27004,0
+PST.US,D,20191101,000000,18.43,18.513,18.43,18.445,1887,0
+PST.US,D,20191104,000000,18.609,18.639,18.599,18.634,3063,0
+PST.US,D,20191105,000000,18.786,18.867,18.786,18.827,5667,0
+PST.US,D,20191106,000000,18.755,18.817,18.709,18.723,11395,0
+PST.US,D,20191107,000000,18.927,19.175,18.927,19.036,31041,0
+PST.US,D,20191108,000000,19.056,19.086,18.946,19.086,34757,0
+PST.US,D,20191111,000000,19.036,19.076,19.016,19.047,12274,0
+PST.US,D,20191112,000000,19.091,19.116,19.006,19.031,7111,0
+PST.US,D,20191113,000000,18.897,18.927,18.897,18.927,40159,0
+PST.US,D,20191114,000000,18.768,18.769,18.729,18.748,9340,0
+PST.US,D,20191115,000000,18.807,18.807,18.737,18.786,6349,0
+PST.US,D,20191118,000000,18.709,18.719,18.669,18.709,15133,0
+PST.US,D,20191119,000000,18.679,18.679,18.654,18.654,1554,0
+PST.US,D,20191120,000000,18.549,18.579,18.51,18.51,3277,0
+PST.US,D,20191121,000000,18.599,18.649,18.574,18.607,23914,0
+PST.US,D,20191122,000000,18.619,18.619,18.593,18.617,5508,0
+PST.US,D,20191125,000000,18.599,18.599,18.589,18.599,1195,0
+PST.US,D,20191126,000000,18.539,18.549,18.519,18.542,32408,0
+PST.US,D,20191127,000000,18.609,18.649,18.609,18.639,15379,0
+PST.US,D,20191129,000000,18.649,18.719,18.649,18.675,23260,0
+PST.US,D,20191202,000000,18.615,18.807,18.615,18.789,2292,0
+PST.US,D,20191203,000000,18.542,18.542,18.42,18.475,5001,0
+PST.US,D,20191204,000000,18.536,18.664,18.536,18.614,8139,0
+PST.US,D,20191205,000000,18.748,18.748,18.679,18.687,4921,0
+PST.US,D,20191206,000000,18.837,18.86,18.758,18.817,12937,0
+PST.US,D,20191209,000000,18.729,18.788,18.719,18.783,161775,0
+PST.US,D,20191210,000000,18.748,18.829,18.748,18.822,17038,0
+PST.US,D,20191211,000000,18.788,18.788,18.68,18.68,1571,0
+PST.US,D,20191212,000000,18.729,19.006,18.729,18.986,108632,0
+PST.US,D,20191213,000000,18.877,18.976,18.738,18.751,99105,0
+PST.US,D,20191216,000000,18.857,18.946,18.857,18.937,29160,0
+PST.US,D,20191217,000000,18.877,18.941,18.877,18.927,6025,0
+PST.US,D,20191218,000000,18.949,19.066,18.949,19.033,27304,0
+PST.US,D,20191219,000000,19.046,19.066,18.937,18.986,222368,0
+PST.US,D,20191220,000000,19.046,19.066,19.008,19.012,2618,0
+PST.US,D,20191223,000000,19.006,19.086,18.996,19.046,11722,0
+PST.US,D,20191224,000000,18.996,19.036,18.986,18.998,2155,0
+PST.US,D,20191226,000000,19.008,19.016,18.947,18.947,9322,0
+PST.US,D,20191227,000000,18.906,18.906,18.856,18.896,7572,0
+PST.US,D,20191230,000000,19.016,19.026,18.906,18.906,36409,0
+PST.US,D,20191231,000000,18.976,19.006,18.956,19.004,7341,0
+PST.US,D,20200102,000000,18.916,18.916,18.836,18.891,1904,0
+PST.US,D,20200103,000000,18.645,18.737,18.519,18.641,4299,0
+PST.US,D,20200106,000000,18.587,18.687,18.587,18.664,19541,0
+PST.US,D,20200107,000000,18.657,18.717,18.657,18.717,15184,0
+PST.US,D,20200108,000000,18.687,18.836,18.657,18.797,38439,0
+PST.US,D,20200109,000000,18.887,18.906,18.777,18.792,26258,0
+PST.US,D,20200110,000000,18.777,18.777,18.697,18.697,5230,0
+PST.US,D,20200113,000000,18.797,18.797,18.747,18.777,40982,0
+PST.US,D,20200114,000000,18.737,18.737,18.677,18.677,35879,0
+PST.US,D,20200115,000000,18.631,18.631,18.587,18.587,781,0
+PST.US,D,20200116,000000,18.657,18.687,18.647,18.671,5811,0
+PST.US,D,20200117,000000,18.757,18.767,18.712,18.717,26009,0
+PST.US,D,20200121,000000,18.627,18.627,18.547,18.557,16262,0
+PST.US,D,20200122,000000,18.577,18.577,18.547,18.55,1627,0
+PST.US,D,20200123,000000,18.437,18.471,18.407,18.459,3686,0
+PST.US,D,20200124,000000,18.407,18.417,18.285,18.327,17424,0
+PST.US,D,20200127,000000,18.127,18.137,18.087,18.088,19857,0
+PST.US,D,20200128,000000,18.147,18.227,18.147,18.21,19471,0
+PST.US,D,20200129,000000,18.157,18.157,18.037,18.037,4352,0
+PST.US,D,20200130,000000,17.978,18.017,17.897,18.017,22222,0
+PST.US,D,20200131,000000,17.929,17.929,17.818,17.848,29639,0
+PST.US,D,20200203,000000,17.918,17.978,17.868,17.868,4401,0
+PST.US,D,20200204,000000,18.037,18.107,18.037,18.068,18045,0
+PST.US,D,20200205,000000,18.198,18.217,18.157,18.213,23090,0
+PST.US,D,20200206,000000,18.237,18.25,18.192,18.207,19887,0
+PST.US,D,20200207,000000,18.077,18.077,18.005,18.027,78029,0
+PST.US,D,20200210,000000,17.994,17.998,17.938,17.967,4601,0
+PST.US,D,20200211,000000,18.017,18.057,18.007,18.053,4116,0
+PST.US,D,20200212,000000,18.157,18.175,18.137,18.147,9275,0
+PST.US,D,20200213,000000,18.137,18.137,18.091,18.127,12764,0
+PST.US,D,20200214,000000,18.017,18.057,18.017,18.057,9179,0
+PST.US,D,20200218,000000,17.978,18.007,17.946,17.978,11534,0
+PST.US,D,20200219,000000,18.027,18.027,17.978,17.991,8565,0
+PST.US,D,20200220,000000,17.888,17.888,17.856,17.877,1792,0
+PST.US,D,20200221,000000,17.788,17.788,17.698,17.743,10939,0
+PST.US,D,20200224,000000,17.448,17.509,17.428,17.468,95779,0
+PST.US,D,20200225,000000,17.478,17.478,17.309,17.368,41032,0
+PST.US,D,20200226,000000,17.448,17.464,17.308,17.38,10092,0
+PST.US,D,20200227,000000,17.169,17.298,17.149,17.208,34955,0
+PST.US,D,20200228,000000,16.939,16.972,16.789,16.829,45297,0
+PST.US,D,20200302,000000,16.719,16.879,16.621,16.879,106531,0
+PST.US,D,20200303,000000,16.799,16.849,16.25,16.459,178245,0
+PST.US,D,20200304,000000,16.449,16.569,16.352,16.569,53453,0
+PST.US,D,20200305,000000,16.31,16.34,16.26,16.29,31244,0
+PST.US,D,20200306,000000,15.77,16.01,15.72,15.95,86162,0
+PST.US,D,20200309,000000,15.201,16.08,15.178,15.61,119591,0
+PST.US,D,20200310,000000,15.77,16.14,15.581,16.14,103252,0
+PST.US,D,20200311,000000,15.89,16.239,15.82,16.18,72454,0
+PST.US,D,20200312,000000,15.9,16.39,15.66,16.39,63889,0
+PST.US,D,20200313,000000,16.37,16.629,16.21,16.529,54359,0
+PST.US,D,20200316,000000,15.98,16.16,15.75,15.82,39808,0
+PST.US,D,20200317,000000,16.03,16.619,15.9,16.589,81794,0
+PST.US,D,20200318,000000,16.689,17.179,16.499,17.019,87040,0
+PST.US,D,20200319,000000,16.809,17.049,16.671,16.927,72635,0
+PST.US,D,20200320,000000,16.449,16.569,16.17,16.2,35917,0
+PST.US,D,20200323,000000,16.01,16.04,15.68,15.73,19499,0
+PST.US,D,20200324,000000,15.99,16.07,15.94,16.006,5648,0
+PST.US,D,20200325,000000,15.9795,16.0393,15.85,15.93,17092,0
+PST.US,D,20200326,000000,15.84,15.972,15.77,15.8917,19827,0
+PST.US,D,20200327,000000,15.69,15.7199,15.55,15.6,16062,0
+PST.US,D,20200330,000000,15.49,15.5845,15.37,15.5845,36051,0
+PST.US,D,20200331,000000,15.54,15.555,15.46,15.51,8808,0
+PST.US,D,20200401,000000,15.34,15.48,15.33,15.42,29701,0
+PST.US,D,20200402,000000,15.3556,15.4397,15.34,15.4342,13128,0
+PST.US,D,20200403,000000,15.38,15.42,15.31,15.42,34956,0
+PST.US,D,20200406,000000,15.51,15.55,15.49,15.54,47111,0
+PST.US,D,20200407,000000,15.75,15.78,15.66,15.66,63932,0
+PST.US,D,20200408,000000,15.7201,15.7219,15.66,15.7219,9115,0
+PST.US,D,20200409,000000,15.7,15.7,15.6,15.66,73234,0
+PST.US,D,20200413,000000,15.65,15.6979,15.61,15.6979,16585,0
+PST.US,D,20200414,000000,15.6337,15.66,15.621,15.6526,3530,0
+PST.US,D,20200415,000000,15.45,15.4574,15.37,15.375,49510,0
+PST.US,D,20200416,000000,15.33,15.3575,15.3,15.3575,24359,0
+PST.US,D,20200417,000000,15.3043,15.44,15.29,15.43,16631,0
+PST.US,D,20200420,000000,15.38,15.4,15.34,15.36,8636,0
+PST.US,D,20200421,000000,15.21,15.284,15.2,15.25,17124,0
+PST.US,D,20200422,000000,15.305,15.38,15.305,15.378,3377,0
+PST.US,D,20200423,000000,15.36,15.37,15.3405,15.3405,5619,0
+PST.US,D,20200424,000000,15.351,15.351,15.329,15.329,4632,0
+PST.US,D,20200427,000000,15.39,15.49,15.39,15.48,11765,0
+PST.US,D,20200428,000000,15.4125,15.4125,15.35,15.36,14970,0
+PST.US,D,20200429,000000,15.32,15.41,15.3,15.365,4708,0
+PST.US,D,20200430,000000,15.3368,15.435,15.31,15.43,8708,0
+PST.US,D,20200501,000000,15.43,15.44,15.4,15.4,2903,0
+PST.US,D,20200504,000000,15.4219,15.44,15.38,15.4,3924,0
+PST.US,D,20200505,000000,15.469,15.469,15.4201,15.4207,7531,0
+PST.US,D,20200506,000000,15.57,15.6035,15.52,15.52,23778,0
+PST.US,D,20200507,000000,15.519,15.519,15.33,15.34,9545,0
+PST.US,D,20200508,000000,15.42,15.4599,15.35,15.445,5671,0
+PST.US,D,20200511,000000,15.47,15.55,15.4687,15.53,14892,0
+PST.US,D,20200512,000000,15.52,15.52,15.42,15.43,3371,0
+PST.US,D,20200513,000000,15.372,15.38,15.34,15.37,10686,0
+PST.US,D,20200514,000000,15.31,15.33,15.27,15.3284,8663,0
+PST.US,D,20200515,000000,15.34,15.35,15.34,15.35,1053,0
+PST.US,D,20200518,000000,15.4,15.55,15.4,15.515,8489,0
+PST.US,D,20200519,000000,15.48,15.49,15.42,15.42,4992,0
+PST.US,D,20200520,000000,15.45,15.45,15.41,15.4248,1912,0
+PST.US,D,20200521,000000,15.39,15.4136,15.39,15.405,585,0
+PST.US,D,20200522,000000,15.369,15.37,15.35,15.35,4718,0
+PST.US,D,20200526,000000,15.45,15.455,15.419,15.419,10166,0
+PST.US,D,20200527,000000,15.43,15.43,15.38,15.4022,5395,0
+PST.US,D,20200528,000000,15.44,15.4502,15.42,15.4247,4720,0
+PST.US,D,20200529,000000,15.39,15.39,15.315,15.33,39380,0
+PST.US,D,20200601,000000,15.38,15.4,15.3492,15.3492,19169,0
+PST.US,D,20200602,000000,15.367,15.3907,15.35,15.3832,2023,0
+PST.US,D,20200603,000000,15.52,15.58,15.52,15.565,17836,0
+PST.US,D,20200604,000000,15.64,15.7,15.64,15.69,25563,0
+PST.US,D,20200605,000000,15.88,15.95,15.845,15.845,153079,0
+PST.US,D,20200608,000000,15.86,15.87,15.79,15.81,8956,0
+PST.US,D,20200609,000000,15.687,15.7076,15.6473,15.7,24568,0
+PST.US,D,20200610,000000,15.63,15.63,15.46,15.46,45412,0
+PST.US,D,20200611,000000,15.33,15.3584,15.301,15.34,18237,0
+PST.US,D,20200612,000000,15.39,15.43,15.35,15.4152,7859,0
+PST.US,D,20200615,000000,15.34,15.44,15.34,15.44,4771,0
+PST.US,D,20200616,000000,15.555,15.555,15.47,15.49,6407,0
+PST.US,D,20200617,000000,15.451,15.5,15.44,15.451,5710,0
+PST.US,D,20200618,000000,15.37,15.38,15.37,15.38,3445,0
+PST.US,D,20200619,000000,15.415,15.415,15.355,15.37,23142,0
+PST.US,D,20200622,000000,15.32,15.4,15.32,15.4,14473,0
+PST.US,D,20200623,000000,15.42,15.435,15.3952,15.4,52490,0
+PST.US,D,20200624,000000,15.43,15.43,15.33,15.33,3725,0
+PST.US,D,20200625,000000,15.31,15.34,15.31,15.339,9745,0
+PST.US,D,20200626,000000,15.28,15.28,15.235,15.2502,7606,0
+PST.US,D,20200629,000000,15.26,15.26,15.22,15.22,14223,0
+PST.US,D,20200630,000000,15.21,15.29,15.2,15.27,9008,0
+PST.US,D,20200701,000000,15.34,15.34,15.3136,15.32,10895,0
+PST.US,D,20200702,000000,15.301,15.3025,15.28,15.282,7288,0
+PST.US,D,20200706,000000,15.35,15.37,15.3202,15.3284,4501,0
+PST.US,D,20200707,000000,15.3,15.31,15.22,15.221,31120,0
+PST.US,D,20200708,000000,15.28,15.281,15.25,15.28,2557,0
+PST.US,D,20200709,000000,15.22,15.2201,15.15,15.171,13635,0
+PST.US,D,20200710,000000,15.145,15.25,15.145,15.2487,5491,0
+PST.US,D,20200713,000000,15.275,15.275,15.19,15.199,3453,0
+PST.US,D,20200714,000000,15.15,15.2046,15.15,15.2046,11099,0
+PST.US,D,20200715,000000,15.24,15.24,15.19,15.215,2221,0
+PST.US,D,20200716,000000,15.16,15.185,15.16,15.185,2367,0
+PST.US,D,20200717,000000,15.18,15.2038,15.16,15.19,13748,0
+PST.US,D,20200720,000000,15.15,15.18,15.15,15.18,5486,0
+PST.US,D,20200721,000000,15.14,15.1402,15.14,15.1402,2101,0
+PST.US,D,20200722,000000,15.119,15.135,15.11,15.135,2456,0
+PST.US,D,20200723,000000,15.08,15.12,15.08,15.11,17086,0
+PST.US,D,20200724,000000,15.11,15.12,15.1,15.1,3684,0
+PST.US,D,20200727,000000,15.09,15.18,15.09,15.161,3381,0
+PST.US,D,20200728,000000,15.12,15.12,15.07,15.09,2511,0
+PST.US,D,20200729,000000,15.07,15.1,15.0453,15.0453,16314,0
+PST.US,D,20200730,000000,15,15.0199,15,15.005,2183,0
+PST.US,D,20200731,000000,15.04,15.04,14.97,14.985,9073,0
+PST.US,D,20200803,000000,15.0214,15.05,15.005,15.0057,7669,0
+PST.US,D,20200804,000000,14.96,14.96,14.91,14.92,7774,0
+PST.US,D,20200805,000000,14.97,15.015,14.97,15,19312,0
+PST.US,D,20200806,000000,14.92,14.9714,14.92,14.9714,726,0
+PST.US,D,20200807,000000,15.04,15.04,15.02,15.0326,1992,0
+PST.US,D,20200810,000000,14.99,15.055,14.98,15.055,842,0
+PST.US,D,20200811,000000,15.16,15.2241,15.145,15.145,31487,0
+PST.US,D,20200812,000000,15.25,15.29,15.215,15.249,23080,0
+PST.US,D,20200813,000000,15.26,15.33,15.251,15.305,29264,0
+PST.US,D,20200814,000000,15.2799,15.3,15.255,15.3,17625,0
+PST.US,D,20200817,000000,15.24,15.245,15.215,15.2251,4976,0
+PST.US,D,20200818,000000,15.21,15.21,15.17,15.185,3132,0
+PST.US,D,20200819,000000,15.15,15.23,15.15,15.23,15742,0
+PST.US,D,20200820,000000,15.13,15.145,15.13,15.145,11284,0
+PST.US,D,20200821,000000,15.1206,15.165,15.105,15.11,27061,0
+PST.US,D,20200824,000000,15.0901,15.165,15.0901,15.165,15114,0
+PST.US,D,20200825,000000,15.27,15.27,15.22,15.22,7479,0
+PST.US,D,20200826,000000,15.25,15.34,15.22,15.235,5967,0
+PST.US,D,20200827,000000,15.18,15.36,15.18,15.35,11754,0
+PST.US,D,20200828,000000,15.29,15.33,15.26,15.31,30849,0
+PST.US,D,20200831,000000,15.2917,15.2917,15.22,15.25,5694,0
+PST.US,D,20200901,000000,15.251,15.28,15.165,15.1746,4869,0
+PST.US,D,20200902,000000,15.125,15.13,15.1,15.12,22271,0
+PST.US,D,20200903,000000,15.08,15.1,15.02,15.0809,55362,0
+PST.US,D,20200904,000000,15.17,15.26,15.141,15.25,37940,0
+PST.US,D,20200908,000000,15.17,15.18,15.14,15.17,41964,0
+PST.US,D,20200909,000000,15.16,15.22,15.155,15.2022,27485,0
+PST.US,D,20200910,000000,15.23,15.23,15.14,15.15,6825,0
+PST.US,D,20200911,000000,15.13,15.14,15.12,15.12,5819,0
+PST.US,D,20200914,000000,15.11,15.14,15.095,15.135,10977,0
+PST.US,D,20200915,000000,15.14,15.16,15.11,15.14,5597,0
+PST.US,D,20200916,000000,15.13,15.18,15.1254,15.1696,12818,0
+PST.US,D,20200917,000000,15.1,15.16,15.09,15.15,11376,0
+PST.US,D,20200918,000000,15.1501,15.175,15.1501,15.175,786,0
+PST.US,D,20200921,000000,15.1,15.12,15.09,15.12,7467,0
+PST.US,D,20200922,000000,15.1,15.12,15.1,15.115,14164,0
+PST.US,D,20200923,000000,15.13,15.153,15.115,15.12,10786,0
+PST.US,D,20200924,000000,15.1,15.1114,15.095,15.11,8074,0
+PST.US,D,20200925,000000,15.0817,15.09,15.06,15.085,1092,0
+PST.US,D,20200928,000000,15.083,15.09,15.08,15.085,9642,0
+PST.US,D,20200929,000000,15.06,15.07,15.04,15.055,16391,0
+PST.US,D,20200930,000000,15.08,15.16,15.08,15.14,35034,0
+PST.US,D,20201001,000000,15.18,15.18,15.09,15.12,21235,0
+PST.US,D,20201002,000000,15.09,15.175,15.09,15.155,14170,0
+PST.US,D,20201005,000000,15.25,15.34,15.25,15.3375,7015,0
+PST.US,D,20201006,000000,15.345,15.345,15.25,15.27,16800,0
+PST.US,D,20201007,000000,15.325,15.38,15.305,15.35,3626,0
+PST.US,D,20201008,000000,15.32,15.33,15.3,15.305,3138,0
+PST.US,D,20201009,000000,15.325,15.36,15.2863,15.32,4473,0
+PST.US,D,20201012,000000,15.31,15.32,15.3,15.3,12660,0
+PST.US,D,20201013,000000,15.26,15.26,15.21,15.21,8658,0
+PST.US,D,20201014,000000,15.19,15.21,15.185,15.2,3581,0
+PST.US,D,20201015,000000,15.19,15.23,15.19,15.22,1411,0
+PST.US,D,20201016,000000,15.23,15.255,15.225,15.24,11653,0
+PST.US,D,20201019,000000,15.31,15.31,15.2879,15.2879,1365,0
+PST.US,D,20201020,000000,15.345,15.365,15.32,15.365,4642,0
+PST.US,D,20201021,000000,15.37,15.41,15.37,15.4,4828,0
+PST.US,D,20201022,000000,15.42,15.505,15.42,15.505,10048,0
+PST.US,D,20201023,000000,15.455,15.46,15.45,15.4513,4024,0
+PST.US,D,20201026,000000,15.39,15.39,15.35,15.375,3021,0
+PST.US,D,20201027,000000,15.3098,15.31,15.3048,15.305,13645,0
+PST.US,D,20201028,000000,15.27,15.32,15.26,15.32,17809,0
+PST.US,D,20201029,000000,15.3312,15.459,15.3312,15.43,17926,0
+PST.US,D,20201030,000000,15.46,15.5255,15.46,15.5255,4698,0
+PST.US,D,20201102,000000,15.45,15.48,15.425,15.48,5787,0
+PST.US,D,20201103,000000,15.52,15.5666,15.52,15.5589,4012,0
+PST.US,D,20201104,000000,15.2867,15.32,15.27,15.281,10186,0
+PST.US,D,20201105,000000,15.29,15.32,15.28,15.29,4078,0
+PST.US,D,20201106,000000,15.39,15.42,15.39,15.39,3928,0
+PST.US,D,20201109,000000,15.64,15.71,15.63,15.63,51710,0
+PST.US,D,20201110,000000,15.7016,15.72,15.655,15.69,7032,0
+PST.US,D,20201111,000000,15.55,15.72,15.3714,15.661,33170,0
+PST.US,D,20201112,000000,15.5301,15.57,15.47,15.475,31745,0
+PST.US,D,20201113,000000,15.5,15.5299,15.49,15.5284,9699,0
+PST.US,D,20201116,000000,15.54,15.54,15.52,15.5354,5703,0
+PST.US,D,20201117,000000,15.48,15.48,15.455,15.455,17271,0
+PST.US,D,20201118,000000,15.45,15.49,15.445,15.46,8440,0
+PST.US,D,20201119,000000,15.43,15.44,15.42,15.4315,3550,0
+PST.US,D,20201120,000000,15.425,15.425,15.38,15.38,5813,0
+PST.US,D,20201123,000000,15.44,15.4564,15.43,15.45,9607,0
+PST.US,D,20201124,000000,15.465,15.49,15.465,15.485,9277,0
+PST.US,D,20201125,000000,15.44,15.48,15.44,15.475,7014,0
+PST.US,D,20201127,000000,15.42,15.425,15.38,15.38,3829,0
+PST.US,D,20201130,000000,15.4,15.41,15.3792,15.41,7905,0
+PST.US,D,20201201,000000,15.48,15.595,15.48,15.55,27543,0
+PST.US,D,20201202,000000,15.6,15.655,15.6,15.6072,26775,0
+PST.US,D,20201203,000000,15.56,15.5798,15.5101,15.5214,5196,0
+PST.US,D,20201204,000000,15.63,15.68,15.63,15.659,24385,0
+PST.US,D,20201207,000000,15.58,15.5812,15.54,15.5513,8883,0
+PST.US,D,20201208,000000,15.485,15.525,15.48,15.525,5409,0
+PST.US,D,20201209,000000,15.611,15.611,15.525,15.57,41673,0
+PST.US,D,20201210,000000,15.54,15.56,15.49,15.51,13097,0
+PST.US,D,20201211,000000,15.44,15.46,15.41,15.44,9267,0
+PST.US,D,20201214,000000,15.51,15.53,15.44,15.45,28806,0
+PST.US,D,20201215,000000,15.4711,15.51,15.47,15.49,12490,0
+PST.US,D,20201216,000000,15.57,15.57,15.489,15.51,8882,0
+PST.US,D,20201217,000000,15.45,15.54,15.43,15.5214,3622,0
+PST.US,D,20201218,000000,15.5,15.55,15.49,15.55,3343,0
+PST.US,D,20201221,000000,15.51,15.5456,15.5,15.535,9789,0
+PST.US,D,20201222,000000,15.48,15.49,15.47,15.47,10498,0
+PST.US,D,20201223,000000,15.53,15.57,15.53,15.55,13804,0
+PST.US,D,20201224,000000,15.52,15.52,15.51,15.515,6487,0
+PST.US,D,20201228,000000,15.53,15.5574,15.4901,15.495,22834,0
+PST.US,D,20201229,000000,15.53,15.53,15.49,15.4943,56367,0
+PST.US,D,20201230,000000,15.52,15.52,15.47,15.4753,22758,0
+PST.US,D,20201231,000000,15.47,15.47,15.45,15.46,5345,0
+PST.US,D,20210104,000000,15.52,15.53,15.4301,15.45,12126,0
+PST.US,D,20210105,000000,15.48,15.53,15.48,15.5,2998,0
+PST.US,D,20210106,000000,15.65,15.75,15.65,15.7091,24194,0
+PST.US,D,20210107,000000,15.81,15.83,15.7985,15.8094,14586,0
+PST.US,D,20210108,000000,15.89,15.92,15.85,15.9073,23415,0
+PST.US,D,20210111,000000,15.92,15.968,15.92,15.959,18704,0
+PST.US,D,20210112,000000,16.01,16.06,15.9401,15.9509,46449,0
+PST.US,D,20210113,000000,15.9,15.91,15.81,15.84,19388,0
+PST.US,D,20210114,000000,15.85,15.9399,15.84,15.929,13700,0
+PST.US,D,20210115,000000,15.86,15.899,15.82,15.822,16541,0
+PST.US,D,20210119,000000,15.88,15.9,15.81,15.81,2402,0
+PST.US,D,20210120,000000,15.84,15.85,15.8,15.8,19359,0
+PST.US,D,20210121,000000,15.86,15.87,15.831,15.855,7002,0
+PST.US,D,20210122,000000,15.82,15.83,15.805,15.81,5266,0
+PST.US,D,20210125,000000,15.75,15.75,15.67,15.67,19477,0
+PST.US,D,20210126,000000,15.6902,15.696,15.665,15.67,4771,0
+PST.US,D,20210127,000000,15.61,15.64,15.59,15.64,13462,0
+PST.US,D,20210128,000000,15.69,15.735,15.6751,15.7091,12000,0
+PST.US,D,20210129,000000,15.795,15.795,15.76,15.76,4485,0
+PST.US,D,20210201,000000,15.74,15.7548,15.71,15.7269,9439,0
+PST.US,D,20210202,000000,15.83,15.83,15.8,15.8,7492,0
+PST.US,D,20210203,000000,15.86,15.925,15.85,15.8788,8121,0
+PST.US,D,20210204,000000,15.91,15.93,15.885,15.889,5178,0
+PST.US,D,20210205,000000,15.91,15.96,15.87,15.952,32931,0
+PST.US,D,20210208,000000,15.97,15.989,15.902,15.95,6658,0
+PST.US,D,20210209,000000,15.9,15.9257,15.8899,15.915,24611,0
+PST.US,D,20210210,000000,15.88,15.88,15.84,15.845,20730,0
+PST.US,D,20210211,000000,15.84,15.865,15.83,15.8603,11208,0
+PST.US,D,20210212,000000,15.94,15.9799,15.9,15.9653,23933,0
+PST.US,D,20210216,000000,16.11,16.22,16.0837,16.2,30118,0
+PST.US,D,20210217,000000,16.18,16.2,16.14,16.18,11675,0
+PST.US,D,20210218,000000,16.23,16.24,16.14,16.16,10434,0
+PST.US,D,20210219,000000,16.24,16.34,16.24,16.3058,20341,0
+PST.US,D,20210222,000000,16.33,16.38,16.26,16.3577,43903,0
+PST.US,D,20210223,000000,16.38,16.395,16.29,16.3208,34528,0
+PST.US,D,20210224,000000,16.49,16.5,16.355,16.38,111798,0
+PST.US,D,20210225,000000,16.56,16.94,16.53,16.805,306638,0
+PST.US,D,20210226,000000,16.69,16.81,16.5,16.5,59407,0
+PST.US,D,20210301,000000,16.59,16.64,16.52,16.56,117132,0
+PST.US,D,20210302,000000,16.58,16.585,16.49,16.491,18772,0
+PST.US,D,20210303,000000,16.66,16.72,16.65,16.67,52223,0
+PST.US,D,20210304,000000,16.66,16.87,16.6321,16.83,105372,0
+PST.US,D,20210305,000000,16.96,16.98,16.8201,16.871,49129,0
+PST.US,D,20210308,000000,16.98,17.01,16.95,17.0003,120505,0
+PST.US,D,20210309,000000,16.86,16.9,16.8189,16.8405,52000,0
+PST.US,D,20210310,000000,16.85,16.85,16.74,16.771,29414,0
+PST.US,D,20210311,000000,16.8,16.815,16.74,16.775,10426,0
+PST.US,D,20210312,000000,17,17.06,17,17.04,47745,0
+PST.US,D,20210315,000000,17.01,17.01,16.95,16.9989,29495,0
+PST.US,D,20210316,000000,16.95,17.02,16.915,16.9899,23007,0
+PST.US,D,20210317,000000,17.12,17.17,16.97,17.04,105713,0
+PST.US,D,20210318,000000,17.33,17.34,17.2299,17.25,136236,0
+PST.US,D,20210319,000000,17.31,17.33,17.23,17.2802,102324,0
+PST.US,D,20210322,000000,17.18,17.22,17.15,17.17,40822,0
+PST.US,D,20210323,000000,17.08,17.11,16.98,16.985,49266,0
+PST.US,D,20210324,000000,17.05,17.06,16.94,16.95,20494,0
+PST.US,D,20210325,000000,16.92,17.025,16.9099,16.99,62863,0
+PST.US,D,20210326,000000,17.07,17.09,17.0199,17.09,18301,0
+PST.US,D,20210329,000000,17.06,17.23,17.06,17.2,25353,0
+PST.US,D,20210330,000000,17.29,17.32,17.21,17.2204,22474,0
+PST.US,D,20210331,000000,17.24,17.31,17.2101,17.2896,24074,0
+PST.US,D,20210401,000000,17.19,17.19,17.12,17.14,24129,0
+PST.US,D,20210405,000000,17.24,17.2921,17.21,17.24,47237,0
+PST.US,D,20210406,000000,17.15,17.169,17.06,17.07,21642,0
+PST.US,D,20210407,000000,17.0758,17.09,16.99,17.0806,58171,0
+PST.US,D,20210408,000000,17,17,16.95,16.9599,18679,0
+PST.US,D,20210409,000000,17.06,17.0906,17,17.0489,23384,0
+PST.US,D,20210412,000000,17.075,17.11,17.075,17.0784,33562,0
+PST.US,D,20210413,000000,17.05,17.11,16.93,16.9305,34643,0
+PST.US,D,20210414,000000,16.98,17.006,16.96,16.98,13186,0
+PST.US,D,20210415,000000,16.86,16.86,16.703,16.74,79072,0
+PST.US,D,20210416,000000,16.85,16.85,16.79,16.84,19927,0
+PST.US,D,20210419,000000,16.9,16.905,16.8244,16.8649,17196,0
+PST.US,D,20210420,000000,16.88,16.88,16.74,16.77,30481,0
+PST.US,D,20210421,000000,16.77,16.82,16.76,16.76,43462,0
+PST.US,D,20210422,000000,16.74,16.83,16.73,16.74,26834,0
+PST.US,D,20210423,000000,16.72,16.8041,16.72,16.775,11154,0
+PST.US,D,20210426,000000,16.79,16.8,16.75,16.8,17248,0
+PST.US,D,20210427,000000,16.83,16.94,16.8199,16.94,88608,0
+PST.US,D,20210428,000000,16.93,17.01,16.89,16.89,48719,0
+PST.US,D,20210429,000000,17.05,17.06,16.94,16.95,23050,0
+PST.US,D,20210430,000000,16.94,16.97,16.91,16.9205,46664,0
+PST.US,D,20210503,000000,16.91,16.92,16.7857,16.87,84862,0
+PST.US,D,20210504,000000,16.8,16.84,16.73,16.83,31886,0
+PST.US,D,20210505,000000,16.84,16.84,16.76,16.77,13150,0
+PST.US,D,20210506,000000,16.78,16.78,16.7,16.73,27673,0
+PST.US,D,20210507,000000,16.67,16.755,16.617,16.74,43236,0
+PST.US,D,20210510,000000,16.74,16.83,16.695,16.81,51765,0
+PST.US,D,20210511,000000,16.85,16.87,16.82,16.8405,52852,0
+PST.US,D,20210512,000000,16.95,17.03,16.95,17.01,182481,0
+PST.US,D,20210513,000000,16.99,16.99,16.89,16.9,65510,0
+PST.US,D,20210514,000000,16.8436,16.88,16.815,16.84,31052,0
+PST.US,D,20210517,000000,16.88,16.88,16.84,16.87,25592,0
+PST.US,D,20210518,000000,16.86,16.899,16.85,16.8699,38223,0
+PST.US,D,20210519,000000,16.875,16.99,16.8,16.97,14757,0
+PST.US,D,20210520,000000,16.91,16.91,16.83,16.84,11750,0
+PST.US,D,20210521,000000,16.8,16.86,16.78,16.83,17320,0
+PST.US,D,20210524,000000,16.8,16.81,16.76,16.795,43594,0
+PST.US,D,20210525,000000,16.75,16.75,16.63,16.63,60452,0
+PST.US,D,20210526,000000,16.67,16.7,16.64,16.6895,108656,0
+PST.US,D,20210527,000000,16.76,16.81,16.75,16.76,70660,0
+PST.US,D,20210528,000000,16.79,16.8,16.708,16.731,61997,0
+PST.US,D,20210601,000000,16.765,16.79,16.71,16.72,66537,0
+PST.US,D,20210602,000000,16.73,16.74,16.6899,16.7,88069,0
+PST.US,D,20210603,000000,16.72,16.8,16.72,16.78,26162,0
+PST.US,D,20210604,000000,16.7,16.7,16.6,16.6,98579,0
+PST.US,D,20210607,000000,16.64,16.65,16.6202,16.64,63205,0
+PST.US,D,20210608,000000,16.53,16.56,16.52,16.52,297604,0
+PST.US,D,20210609,000000,16.41,16.47,16.376,16.4205,107915,0
+PST.US,D,20210610,000000,16.5,16.5,16.3,16.305,146173,0
+PST.US,D,20210611,000000,16.35,16.38,16.31,16.35,158365,0
+PST.US,D,20210614,000000,16.38,16.475,16.38,16.46,38166,0
+PST.US,D,20210615,000000,16.48,16.495,16.44,16.465,49809,0
+PST.US,D,20210616,000000,16.43,16.7,16.41,16.6791,50678,0
+PST.US,D,20210617,000000,16.63,16.634,16.468,16.55,263592,0
+PST.US,D,20210618,000000,16.51,16.56,16.34,16.3594,42951,0
+PST.US,D,20210621,000000,16.44,16.47,16.4201,16.45,40038,0
+PST.US,D,20210622,000000,16.49,16.4914,16.39,16.3923,28061,0
+PST.US,D,20210623,000000,16.43,16.48,16.4,16.4681,7620,0
+PST.US,D,20210624,000000,16.436,16.4799,16.436,16.45,7214,0
+PST.US,D,20210625,000000,16.4393,16.5862,16.4393,16.53,14196,0
+PST.US,D,20210628,000000,16.45,16.48,16.41,16.42,8118,0
+PST.US,D,20210629,000000,16.48,16.48,16.42,16.4203,13706,0
+PST.US,D,20210630,000000,16.37,16.39,16.3199,16.39,60018,0
+PST.US,D,20210701,000000,16.38,16.425,16.35,16.395,26912,0
+PST.US,D,20210702,000000,16.36,16.36,16.285,16.29,23577,0
+PST.US,D,20210706,000000,16.25,16.25,16.051,16.081,109351,0
+PST.US,D,20210707,000000,16.04,16.06,15.9499,16,209405,0
+PST.US,D,20210708,000000,15.95,15.9501,15.87,15.9098,119117,0
+PST.US,D,20210709,000000,16.05,16.08,16.045,16.079,357524,0
+PST.US,D,20210712,000000,16.04,16.115,16.04,16.0899,48404,0
+PST.US,D,20210713,000000,16.06,16.21,16.035,16.19,36192,0
+PST.US,D,20210714,000000,16.1,16.12,16.05,16.051,89037,0
+PST.US,D,20210715,000000,15.97,16.04,15.91,15.9111,28337,0
+PST.US,D,20210716,000000,15.99,15.99,15.9,15.91,74667,0
+PST.US,D,20210719,000000,15.7,15.72,15.605,15.6496,111331,0
+PST.US,D,20210720,000000,15.53,15.71,15.5,15.68,134849,0
+PST.US,D,20210721,000000,15.82,15.88,15.785,15.86,160746,0
+PST.US,D,20210722,000000,15.87,15.87,15.73,15.7805,13827,0
+PST.US,D,20210723,000000,15.91,15.91,15.84,15.84,35387,0
+PST.US,D,20210726,000000,15.79,15.85,15.78,15.84,45449,0
+PST.US,D,20210727,000000,15.73,15.741,15.69,15.7115,8924,0
+PST.US,D,20210728,000000,15.765,15.805,15.69,15.69,22841,0
+PST.US,D,20210729,000000,15.78,15.795,15.76,15.78,19850,0
+PST.US,D,20210730,000000,15.75,15.759,15.69,15.69,20288,0
+PST.US,D,20210802,000000,15.65,15.67,15.52,15.5699,83954,0
+PST.US,D,20210803,000000,15.58,15.58,15.515,15.559,66580,0
+PST.US,D,20210804,000000,15.48,15.6599,15.43,15.58,171783,0
+PST.US,D,20210805,000000,15.65,15.69,15.639,15.68,38887,0
+PST.US,D,20210806,000000,15.82,15.9,15.7999,15.9,66564,0
+PST.US,D,20210809,000000,15.82,15.99,15.7809,15.99,61453,0
+PST.US,D,20210810,000000,15.9,16.01,15.9,16.01,65591,0
+PST.US,D,20210811,000000,15.96,16.01,15.89,15.9393,79348,0
+PST.US,D,20210812,000000,16.0001,16.01,15.94,15.97,26174,0
+PST.US,D,20210813,000000,15.93,15.93,15.79,15.791,46886,0
+PST.US,D,20210816,000000,15.71,15.75,15.63,15.75,72310,0
+PST.US,D,20210817,000000,15.73,15.73,15.67,15.73,35761,0
+PST.US,D,20210818,000000,15.73,15.8,15.72,15.7482,9367,0
+PST.US,D,20210819,000000,15.68,15.7,15.65,15.6615,12570,0
+PST.US,D,20210820,000000,15.6501,15.72,15.6501,15.7056,14919,0
+PST.US,D,20210823,000000,15.71,15.72,15.68,15.72,65257,0
+PST.US,D,20210824,000000,15.73,15.775,15.7,15.77,40807,0
+PST.US,D,20210825,000000,15.8,15.92,15.78,15.91,38482,0
+PST.US,D,20210826,000000,15.92,15.95,15.88,15.94,113605,0
+PST.US,D,20210827,000000,15.91,15.935,15.8,15.8019,57966,0
+PST.US,D,20210830,000000,15.79,15.8,15.73,15.74,46137,0
+PST.US,D,20210831,000000,15.73,15.8,15.73,15.79,19970,0
+PST.US,D,20210901,000000,15.749,15.79,15.74,15.78,12887,0
+PST.US,D,20210902,000000,15.75,15.78,15.74,15.76,43013,0
+PST.US,D,20210903,000000,15.8,15.83,15.79,15.81,32265,0
+PST.US,D,20210907,000000,15.92,15.96,15.9,15.93,60731,0
+PST.US,D,20210908,000000,15.88,15.91,15.83,15.84,23187,0
+PST.US,D,20210909,000000,15.84,15.84,15.73,15.7511,39107,0
+PST.US,D,20210910,000000,15.79,15.87,15.79,15.847,178256,0
+PST.US,D,20210913,000000,15.81,15.817,15.79,15.81,39528,0
+PST.US,D,20210914,000000,15.76,15.77,15.6701,15.68,31427,0
+PST.US,D,20210915,000000,15.73,15.7628,15.7,15.75,46579,0
+PST.US,D,20210916,000000,15.88,15.88,15.815,15.85,9428,0
+PST.US,D,20210917,000000,15.93,15.955,15.901,15.9368,10757,0
+PST.US,D,20210920,000000,15.82,15.83,15.75,15.765,18994,0
+PST.US,D,20210921,000000,15.74,15.8,15.72,15.72,22967,0
+PST.US,D,20210922,000000,15.78,15.82,15.73,15.75,72985,0
+PST.US,D,20210923,000000,15.9187,16.04,15.9,16.04,42501,0
+PST.US,D,20210924,000000,16.1,16.15,16.1,16.145,82533,0
+PST.US,D,20210927,000000,16.24,16.24,16.185,16.19,157991,0
+PST.US,D,20210928,000000,16.35,16.41,16.28,16.3675,199996,0
+PST.US,D,20210929,000000,16.29,16.37,16.245,16.33,87146,0
+PST.US,D,20210930,000000,16.33,16.34,16.26,16.28,94316,0
+PST.US,D,20211001,000000,16.22,16.245,16.13,16.14,35176,0
+PST.US,D,20211004,000000,16.2,16.239,16.15,16.19,243218,0
+PST.US,D,20211005,000000,16.24,16.31,16.23,16.285,49396,0
+PST.US,D,20211006,000000,16.27,16.3,16.25,16.3,225316,0
+PST.US,D,20211007,000000,16.36,16.41,16.325,16.37,74625,0
+PST.US,D,20211008,000000,16.4,16.495,16.4,16.45,65126,0
+PST.US,D,20211011,000000,16.51,16.56,16.5,16.56,23223,0
+PST.US,D,20211012,000000,16.499,16.499,16.385,16.385,16979,0
+PST.US,D,20211013,000000,16.375,16.41,16.3,16.33,51542,0
+PST.US,D,20211014,000000,16.3,16.32,16.24,16.3,81560,0
+PST.US,D,20211015,000000,16.37,16.42,16.35,16.38,129398,0
+PST.US,D,20211018,000000,16.5,16.55,16.43,16.47,160055,0
+PST.US,D,20211019,000000,16.49,16.57,16.49,16.55,131498,0
+PST.US,D,20211020,000000,16.57,16.58,16.51,16.58,67599,0
+PST.US,D,20211021,000000,16.6,16.67,16.5878,16.66,89971,0
+PST.US,D,20211022,000000,16.62,16.65,16.55,16.56,111418,0
+PST.US,D,20211025,000000,16.57,16.58,16.5,16.53,46299,0
+PST.US,D,20211026,000000,16.53,16.585,16.5,16.52,57578,0
+PST.US,D,20211027,000000,16.38,16.46,16.26,16.31,168586,0
+PST.US,D,20211028,000000,16.35,16.41,16.29,16.39,39233,0
+PST.US,D,20211029,000000,16.4899,16.4899,16.31,16.37,32353,0
+PST.US,D,20211101,000000,16.46,16.47,16.35,16.36,67344,0
+PST.US,D,20211102,000000,16.35,16.35,16.255,16.29,49505,0
+PST.US,D,20211103,000000,16.305,16.43,16.305,16.38,43803,0
+PST.US,D,20211104,000000,16.35,16.35,16.2,16.24,167699,0
+PST.US,D,20211105,000000,16.15,16.1701,16.02,16.04,107810,0
+PST.US,D,20211108,000000,16.11,16.2,16.11,16.2,119768,0
+PST.US,D,20211109,000000,16.05,16.08,15.97,16.04,150003,0
+PST.US,D,20211110,000000,16.07,16.35,16.07,16.32,98318,0
+PST.US,D,20211111,000000,16.2902,16.41,16.2902,16.395,43583,0
+PST.US,D,20211112,000000,16.29,16.365,16.255,16.34,50519,0
+PST.US,D,20211115,000000,16.34,16.47,16.34,16.47,35179,0
+PST.US,D,20211116,000000,16.47,16.51,16.39,16.51,339806,0
+PST.US,D,20211117,000000,16.5,16.5,16.37,16.38,331632,0
+PST.US,D,20211118,000000,16.42,16.42,16.33,16.33,79427,0
+PST.US,D,20211119,000000,16.23,16.27,16.19,16.25,37730,0
+PST.US,D,20211122,000000,16.4,16.51,16.38,16.49,66831,0
+PST.US,D,20211123,000000,16.55,16.64,16.54,16.63,81009,0
+PST.US,D,20211124,000000,16.64,16.645,16.52,16.52,34547,0
+PST.US,D,20211126,000000,16.23,16.23,16.105,16.12,60056,0
+PST.US,D,20211129,000000,16.28,16.29,16.1698,16.17,51788,0
+PST.US,D,20211130,000000,15.99,16.11,15.88,15.99,162958,0
+PST.US,D,20211201,000000,16.08,16.125,15.93,15.93,145719,0
+PST.US,D,20211202,000000,15.94,16.07,15.92,16.01,117841,0
+PST.US,D,20211203,000000,16.0684,16.0684,15.73,15.82,67400,0
+PST.US,D,20211206,000000,15.848,15.9879,15.8399,15.97,50081,0
+PST.US,D,20211207,000000,16.05,16.1,15.99,16.08,97052,0
+PST.US,D,20211208,000000,16.12,16.21,16.1101,16.17,85467,0
+PST.US,D,20211209,000000,16.11,16.14,16.04,16.08,77707,0
+PST.US,D,20211210,000000,16.03,16.08,15.99,16.0782,12540,0
+PST.US,D,20211213,000000,15.99,15.99,15.8902,15.94,38004,0
+PST.US,D,20211214,000000,15.98,16.03,15.94,15.97,78584,0
+PST.US,D,20211215,000000,16.02,16.08,15.9532,16.02,66272,0
+PST.US,D,20211216,000000,15.97,15.97,15.845,15.91,108293,0
+PST.US,D,20211217,000000,15.81,15.86,15.7668,15.8508,65065,0
+PST.US,D,20211220,000000,15.79,15.885,15.76,15.88,44377,0
+PST.US,D,20211221,000000,15.985,16.06,15.98,16,40405,0
+PST.US,D,20211222,000000,15.975,15.99,15.96,15.96,10951,0
+PST.US,D,20211223,000000,15.98,16.0999,15.98,16.0802,15921,0
+PST.US,D,20211227,000000,16.035,16.035,16.01,16.02,12657,0
+PST.US,D,20211228,000000,15.969,16.04,15.9536,16.019,32438,0
+PST.US,D,20211229,000000,16.11,16.2,16.1,16.18,42878,0
+PST.US,D,20211230,000000,16.13,16.16,16.07,16.0708,25705,0
+PST.US,D,20211231,000000,16.07,16.09,16.04,16.08,14699,0
+PST.US,D,20220103,000000,16.28,16.4,16.28,16.4,71589,0
+PST.US,D,20220104,000000,16.49,16.5,16.35,16.41,81351,0
+PST.US,D,20220105,000000,16.42,16.59,16.42,16.552,46943,0
+PST.US,D,20220106,000000,16.65,16.67,16.6,16.6391,66642,0
+PST.US,D,20220107,000000,16.68,16.83,16.68,16.75,155066,0
+PST.US,D,20220110,000000,16.85,16.86,16.76,16.78,74439,0
+PST.US,D,20220111,000000,16.78,16.82,16.69,16.6912,46947,0
+PST.US,D,20220112,000000,16.64,16.71,16.61,16.71,92094,0
+PST.US,D,20220113,000000,16.66,16.78,16.5501,16.56,61021,0
+PST.US,D,20220114,000000,16.676,16.81,16.67,16.79,72488,0
+PST.US,D,20220118,000000,16.94,17.07,16.91,17.0682,138053,0
+PST.US,D,20220119,000000,16.98,17.001,16.8901,16.98,109943,0
+PST.US,D,20220120,000000,16.91,16.95,16.86,16.86,46191,0
+PST.US,D,20220121,000000,16.72,16.76,16.66,16.71,96036,0
+PST.US,D,20220124,000000,16.6,16.74,16.59,16.74,133591,0
+PST.US,D,20220125,000000,16.7,16.8,16.65,16.78,1173462,0
+PST.US,D,20220126,000000,16.76,17.03,16.75,17,301425,0
+PST.US,D,20220127,000000,16.94,16.94,16.8,16.87,149137,0
+PST.US,D,20220128,000000,16.908,16.9284,16.76,16.8,161431,0
+PST.US,D,20220131,000000,16.86,16.875,16.77,16.8094,117256,0
+PST.US,D,20220201,000000,16.76,16.87,16.76,16.845,31947,0
+PST.US,D,20220202,000000,16.8,16.8,16.68,16.7528,68471,0
+PST.US,D,20220203,000000,16.9,16.94,16.88,16.88,56255,0
+PST.US,D,20220204,000000,17.09,17.19,17.09,17.16,92114,0
+PST.US,D,20220207,000000,17.15,17.1987,17.0945,17.14,123210,0
+PST.US,D,20220208,000000,17.23,17.2792,17.21,17.25,125838,0
+PST.US,D,20220209,000000,17.18,17.23,17.11,17.22,70693,0
+PST.US,D,20220210,000000,17.34,17.58,17.32,17.54,347959,0
+PST.US,D,20220211,000000,17.37,17.54,17.135,17.17,281658,0
+PST.US,D,20220214,000000,17.34,17.45,17.27,17.39,351583,0
+PST.US,D,20220215,000000,17.52,17.54,17.44,17.5001,150623,0
+PST.US,D,20220216,000000,17.42,17.54,17.415,17.4314,79648,0
+PST.US,D,20220217,000000,17.36,17.36,17.236,17.2598,95083,0
+PST.US,D,20220218,000000,17.18,17.21,17.12,17.14,176930,0
+PST.US,D,20220222,000000,17.19,17.2399,17.13,17.14,103559,0
+PST.US,D,20220223,000000,17.25,17.339,17.23,17.31,163257,0
+PST.US,D,20220224,000000,17.02,17.26,16.995,17.21,219028,0
+PST.US,D,20220225,000000,17.284,17.345,17.23,17.23,45408,0
+PST.US,D,20220228,000000,17.05,17.05,16.8319,16.86,118680,0
+PST.US,D,20220301,000000,16.68,16.7,16.4101,16.59,472693,0
+PST.US,D,20220302,000000,16.71,17.02,16.69,17.015,916457,0
+PST.US,D,20220303,000000,16.94,17,16.81,16.875,1320441,0
+PST.US,D,20220304,000000,16.57,16.58,16.44,16.53,172637,0
+PST.US,D,20220307,000000,16.67,16.68,16.52,16.65,259679,0
+PST.US,D,20220308,000000,16.86,16.92,16.81,16.88,141243,0
+PST.US,D,20220309,000000,17.02,17.13,16.98,17.07,1029009,0
+PST.US,D,20220310,000000,17.19,17.309,17.17,17.22,64998,0
+PST.US,D,20220311,000000,17.28,17.305,17.2,17.25,52561,0
+PST.US,D,20220314,000000,17.5,17.67,17.46,17.67,205625,0
+PST.US,D,20220315,000000,17.5,17.7158,17.46,17.69,2523250,0
+PST.US,D,20220316,000000,17.72,17.96,17.65,17.73,547448,0
+PST.US,D,20220317,000000,17.7,17.867,17.65,17.82,175712,0
+PST.US,D,20220318,000000,17.75,17.75,17.65,17.7,236955,0
+PST.US,D,20220321,000000,17.92,18.1998,17.89,18.18,477678,0
+PST.US,D,20220322,000000,18.32,18.43,18.29,18.43,494757,0
+PST.US,D,20220323,000000,18.28,18.34,18.11,18.13,113388,0
+PST.US,D,20220324,000000,18.33,18.33,18.21,18.3,276932,0
+PST.US,D,20220325,000000,18.48,18.74,18.48,18.69,318193,0
+PST.US,D,20220328,000000,18.61,18.665,18.48,18.61,70747,0
+PST.US,D,20220329,000000,18.51,18.58,18.3657,18.4,1247781,0
+PST.US,D,20220330,000000,18.5,18.52,18.26,18.27,251181,0
+PST.US,D,20220331,000000,18.22,18.29,18.15,18.22,180252,0
+PST.US,D,20220401,000000,18.54,18.6049,18.32,18.44,212258,0
+PST.US,D,20220404,000000,18.4,18.5596,18.39,18.52,142901,0
+PST.US,D,20220405,000000,18.56,18.92,18.56,18.89,200633,0
+PST.US,D,20220406,000000,19.14,19.14,18.91,19.02,312954,0
+PST.US,D,20220407,000000,19.16,19.21,19.02,19.12,239561,0
+PST.US,D,20220408,000000,19.34,19.39,19.23,19.32,242384,0
+PST.US,D,20220411,000000,19.46,19.56,19.41,19.51,128987,0
+PST.US,D,20220412,000000,19.3,19.35,19.16,19.3093,267014,0
+PST.US,D,20220413,000000,19.21,19.25,19.031,19.23,232216,0
+PST.US,D,20220414,000000,19.26,19.61,19.26,19.55,189198,0
+PST.US,D,20220418,000000,19.55,19.74,19.5177,19.74,220625,0
+PST.US,D,20220419,000000,19.75,19.975,19.75,19.96,402947,0
+PST.US,D,20220420,000000,19.79,19.83,19.55,19.68,339822,0
+PST.US,D,20220421,000000,19.75,20,19.75,19.8348,260440,0
+PST.US,D,20220422,000000,19.94,19.98,19.73,19.82,200919,0
+PST.US,D,20220425,000000,19.56,19.6,19.37,19.575,327829,0
+PST.US,D,20220426,000000,19.32,19.42,19.25,19.32,158294,0
+PST.US,D,20220427,000000,19.34,19.55,19.3,19.52,156231,0
+PST.US,D,20220428,000000,19.66,19.72,19.58,19.58,65157,0
+PST.US,D,20220429,000000,19.88,19.9,19.64,19.78,212222,0
+PST.US,D,20220502,000000,19.99,20.13,19.9799,20.1,470308,0
+PST.US,D,20220503,000000,19.85,20.0427,19.8227,20,93970,0
+PST.US,D,20220504,000000,20.04,20.1182,19.75,19.78,145425,0
+PST.US,D,20220505,000000,20.08,20.345,20.055,20.19,1082762,0
+PST.US,D,20220506,000000,20.37,20.42,20.1802,20.39,142080,0
+PST.US,D,20220509,000000,20.39,20.405,20.08,20.09,617956,0
+PST.US,D,20220510,000000,19.93,19.98,19.81,19.98,761542,0
+PST.US,D,20220511,000000,20.08,20.11,19.71,19.75,234881,0
+PST.US,D,20220512,000000,19.59,19.66,19.43,19.58,1178924,0
+PST.US,D,20220513,000000,19.7,19.82,19.68,19.8,233362,0
+PST.US,D,20220516,000000,19.63,19.69,19.54,19.62,49649,0
+PST.US,D,20220517,000000,19.85,19.94,19.7839,19.92,134471,0
+PST.US,D,20220518,000000,19.8951,19.93,19.61,19.64,103025,0
+PST.US,D,20220519,000000,19.32,19.5181,19.28,19.5,169333,0
+PST.US,D,20220520,000000,19.52,19.53,19.27,19.32,83069,0
+PST.US,D,20220523,000000,19.43,19.55,19.36,19.55,66020,0
+PST.US,D,20220524,000000,19.36,19.36,19.08,19.22,580740,0
+PST.US,D,20220525,000000,19.07,19.22,19.07,19.15,92369,0
+PST.US,D,20220526,000000,19.12,19.28,19.1,19.16,73452,0
+PST.US,D,20220527,000000,19.08,19.16,19.05,19.14,582898,0
+PST.US,D,20220531,000000,19.39,19.56,19.39,19.49,173530,0
+PST.US,D,20220601,000000,19.47,19.79,19.45,19.74,299465,0
+PST.US,D,20220602,000000,19.63,19.75,19.61,19.69,34764,0
+PST.US,D,20220603,000000,19.83,19.83,19.72,19.7507,35995,0
+PST.US,D,20220606,000000,19.83,20.06,19.83,20.03,126718,0
+PST.US,D,20220607,000000,19.93,19.94,19.785,19.88,400525,0
+PST.US,D,20220608,000000,19.96,20.0223,19.9,20.01,40780,0
+PST.US,D,20220609,000000,20.06,20.13,19.99,20.06,64273,0
+PST.US,D,20220610,000000,20.26,20.49,20.2301,20.445,982752,0
+PST.US,D,20220613,000000,20.89,21.4,20.82,21.19,1238702,0
+PST.US,D,20220614,000000,21.06,21.58,21.024,21.52,646273,0
+PST.US,D,20220615,000000,21.17,21.4,20.87,20.88,1116541,0
+PST.US,D,20220616,000000,21.29,21.3599,20.63,20.63,173271,0
+PST.US,D,20220617,000000,20.58,20.8721,20.505,20.6,140603,0
+PST.US,D,20220621,000000,20.84,20.89,20.75,20.83,134744,0
+PST.US,D,20220622,000000,20.35,20.405,20.26,20.29,208074,0
+PST.US,D,20220623,000000,20.04,20.12,19.82,20.09,486978,0
+PST.US,D,20220624,000000,20.12,20.2385,19.97,20.21,186132,0
+PST.US,D,20220627,000000,20.46,20.49,20.27,20.44,118404,0
+PST.US,D,20220628,000000,20.49,20.55,20.4,20.4,50037,0
+PST.US,D,20220629,000000,20.32,20.35,20.08,20.09,52709,0
+PST.US,D,20220630,000000,19.84,19.865,19.68,19.77,168674,0
+PST.US,D,20220701,000000,19.39,19.46,19.095,19.3651,293688,0
+PST.US,D,20220705,000000,19.16,19.2599,19.06,19.2,145964,0
+PST.US,D,20220706,000000,19.08,19.55,19.08,19.53,102978,0
+PST.US,D,20220707,000000,19.53,19.81,19.53,19.7784,221009,0
+PST.US,D,20220708,000000,19.91,20.07,19.8998,20.0186,92968,0
+PST.US,D,20220711,000000,19.82,19.83,19.65,19.72,45875,0
+PST.US,D,20220712,000000,19.5,19.64,19.405,19.56,51135,0
+PST.US,D,20220713,000000,19.85,19.9,19.42,19.46,194299,0
+PST.US,D,20220714,000000,19.75,19.85,19.59,19.69,76738,0
+PST.US,D,20220715,000000,19.6,19.63,19.46,19.57,44801,0
+PST.US,D,20220718,000000,19.67,19.8149,19.625,19.65,56888,0
+PST.US,D,20220719,000000,19.71,19.86,19.6798,19.83,28690,0
+PST.US,D,20220720,000000,19.63,19.88,19.63,19.83,41329,0
+PST.US,D,20220721,000000,19.71,19.72,19.41,19.44,76126,0
+PST.US,D,20220722,000000,19.06,19.13,18.89,18.96,139723,0
+PST.US,D,20220725,000000,19.21,19.21,19.1,19.13,68574,0
+PST.US,D,20220726,000000,18.88,19.11,18.81,19.05,71817,0
+PST.US,D,20220727,000000,19,19.04,18.84,19.01,246023,0
+PST.US,D,20220728,000000,18.65,18.79,18.5797,18.68,271667,0
+PST.US,D,20220729,000000,18.71,18.76,18.495,18.65,251653,0
+PST.US,D,20220801,000000,18.54,18.59,18.39,18.39,213499,0
+PST.US,D,20220802,000000,18.47,18.96,18.39,18.96,327523,0
+PST.US,D,20220803,000000,19.01,19.19,18.79,18.79,93791,0
+PST.US,D,20220804,000000,18.73,18.77,18.6,18.63,22672,0
+PST.US,D,20220805,000000,19.09,19.22,19.07,19.13,177766,0
+PST.US,D,20220808,000000,18.98,19,18.9,18.93,47902,0
+PST.US,D,20220809,000000,19.02,19.06,18.97,19.03,72730,0
+PST.US,D,20220810,000000,18.85,19.01,18.73,19,56423,0
+PST.US,D,20220811,000000,18.91,19.2768,18.88,19.26,94320,0
+PST.US,D,20220812,000000,19.12,19.2,19.09,19.12,56150,0
+PST.US,D,20220815,000000,18.91,19,18.87,18.99,155970,0
+PST.US,D,20220816,000000,19.08,19.2,19.03,19.03,45832,0
+PST.US,D,20220817,000000,19.24,19.3699,19.23,19.29,44429,0
+PST.US,D,20220818,000000,19.21,19.25,19.1,19.22,74990,0
+PST.US,D,20220819,000000,19.49,19.5909,19.49,19.54,103648,0
+PST.US,D,20220822,000000,19.61,19.74,19.58,19.74,129674,0
+PST.US,D,20220823,000000,19.81,19.86,19.58,19.83,383785,0
+PST.US,D,20220824,000000,19.91,20,19.88,19.97,199562,0
+PST.US,D,20220825,000000,19.94,19.98,19.65,19.68,101695,0
+PST.US,D,20220826,000000,19.82,19.8937,19.6711,19.79,68441,0
+PST.US,D,20220829,000000,19.93,20.04,19.93,19.995,82504,0
+PST.US,D,20220830,000000,20,20.12,19.87,20,129752,0
+PST.US,D,20220831,000000,20.07,20.2406,19.98,20.21,215158,0
+PST.US,D,20220901,000000,20.47,20.59,20.3796,20.4918,343960,0
+PST.US,D,20220902,000000,20.358,20.4,20.2,20.285,553667,0
+PST.US,D,20220906,000000,20.55,20.81,20.55,20.81,506689,0
+PST.US,D,20220907,000000,20.6,20.605,20.435,20.465,1040502,0
+PST.US,D,20220908,000000,20.47,20.61,20.4,20.59,22516,0
+PST.US,D,20220909,000000,20.53,20.65,20.47,20.63,91258,0
+PST.US,D,20220912,000000,20.54,20.8,20.495,20.76,68036,0
+PST.US,D,20220913,000000,21.02,21.07,20.93,20.93,207718,0
+PST.US,D,20220914,000000,21.03,21.055,20.8512,20.96,168373,0
+PST.US,D,20220915,000000,21.08,21.135,21.03,21.12,63686,0
+PST.US,D,20220916,000000,21.2,21.2,20.96,21.1,217819,0
+PST.US,D,20220919,000000,21.21,21.27,21.13,21.22,129263,0
+PST.US,D,20220920,000000,21.5,21.59,21.377,21.5,172050,0
+PST.US,D,20220921,000000,21.38,21.68,21.26,21.35,114956,0
+PST.US,D,20220922,000000,21.7,22,21.7,21.98,316995,0
+PST.US,D,20220923,000000,21.99,22.13,21.845,21.89,157152,0
+PST.US,D,20220926,000000,22.09,22.7,22.09,22.66,260679,0
+PST.US,D,20220927,000000,22.66,22.987,22.59,22.86,306397,0
+PST.US,D,20220928,000000,22.35,22.46,21.88,21.93,223913,0
+PST.US,D,20220929,000000,22.23,22.265,21.988,22.15,89192,0
+PST.US,D,20220930,000000,21.94,22.39,21.86,22.26,152401,0
+PST.US,D,20221003,000000,21.83,21.94,21.41,21.74,187848,0
+PST.US,D,20221004,000000,21.56,21.72,21.4142,21.66,214398,0
+PST.US,D,20221005,000000,21.94,22.16,21.91,22.07,70634,0
+PST.US,D,20221006,000000,22.13,22.37,22.11,22.305,90009,0
+PST.US,D,20221007,000000,22.57,22.62,22.4499,22.51,40365,0
+PST.US,D,20221010,000000,22.58,23,22.58,22.81,83172,0
+PST.US,D,20221011,000000,22.67,22.81,22.45,22.7,354888,0
+PST.US,D,20221012,000000,22.76,22.78,22.53,22.54,65889,0
+PST.US,D,20221013,000000,23.1,23.17,22.56,22.74,168283,0
+PST.US,D,20221014,000000,22.5,23.02,22.5,22.9,212854,0
+PST.US,D,20221017,000000,22.67,23,22.62,22.99,56842,0
+PST.US,D,20221018,000000,22.84,23.07,22.79,22.88,35452,0
+PST.US,D,20221019,000000,23.21,23.36,23.1231,23.35,125998,0
+PST.US,D,20221020,000000,23.47,23.72,23.3529,23.72,76354,0
+PST.US,D,20221021,000000,23.87,23.91,23.495,23.61,133832,0
+PST.US,D,20221024,000000,23.61,23.8,23.47,23.66,46170,0
+PST.US,D,20221025,000000,23.14,23.1655,22.94,23.08,217636,0
+PST.US,D,20221026,000000,22.94,22.94,22.77,22.85,82097,0
+PST.US,D,20221027,000000,22.68,22.82,22.4901,22.53,77003,0
+PST.US,D,20221028,000000,22.8,22.85,22.6,22.73,209442,0
+PST.US,D,20221031,000000,22.97,23.14,22.89,22.97,85742,0
+PST.US,D,20221101,000000,22.6,23.02,22.59,22.98,80445,0
+PST.US,D,20221102,000000,22.94,23.15,22.6464,23.11,120304,0
+PST.US,D,20221103,000000,23.5,23.5,23.21,23.3,67477,0
+PST.US,D,20221104,000000,23.29,23.4,23.145,23.39,113108,0
+PST.US,D,20221107,000000,23.37,23.5503,23.33,23.5458,44926,0
+PST.US,D,20221108,000000,23.47,23.47,23.22,23.2903,26966,0
+PST.US,D,20221109,000000,23.31,23.35,23.09,23.1,126463,0
+PST.US,D,20221110,000000,22.44,22.448,22.0801,22.14,494959,0
+PST.US,D,20221111,000000,22.27,22.3645,22.11,22.13,70845,0
+PST.US,D,20221114,000000,22.24,22.39,22.24,22.29,43347,0
+PST.US,D,20221115,000000,22.08,22.1961,21.963,21.97,98851,0
+PST.US,D,20221116,000000,21.77,21.867,21.35,21.6694,100508,0
+PST.US,D,20221117,000000,21.95,22.02,21.9,21.98,110534,0
+PST.US,D,20221118,000000,21.96,22.1399,21.96,22.1,161123,0
+PST.US,D,20221121,000000,21.94,22.14,21.916,22.1311,42478,0
+PST.US,D,20221122,000000,21.98,21.98,21.86,21.9,52251,0
+PST.US,D,20221123,000000,21.86,21.86,21.68,21.7029,103391,0
+PST.US,D,20221125,000000,21.8,21.82,21.7116,21.7116,93860,0
+PST.US,D,20221128,000000,21.67,21.74,21.62,21.6774,36173,0
+PST.US,D,20221129,000000,21.86,21.92,21.75,21.8714,26089,0
+PST.US,D,20221130,000000,21.98,22.02,21.52,21.52,119039,0
+PST.US,D,20221201,000000,21.41,21.4215,20.99,21.02,277438,0
+PST.US,D,20221202,000000,21.28,21.4091,20.95,20.95,147965,0
+PST.US,D,20221205,000000,21.22,21.42,21.22,21.381,128913,0
+PST.US,D,20221206,000000,21.3,21.327,21.0931,21.1509,52700,0
+PST.US,D,20221207,000000,20.99,20.99,20.75,20.79,54742,0
+PST.US,D,20221208,000000,21.0499,21.09,20.95,21.022,8934,0
+PST.US,D,20221209,000000,21.15,21.33,21.15,21.33,43917,0
+PST.US,D,20221212,000000,21.16,21.51,21.14,21.4,32979,0
+PST.US,D,20221213,000000,20.79,21.0867,20.7576,21.04,55077,0
+PST.US,D,20221214,000000,21.03,21.22,20.88,20.9371,102358,0
+PST.US,D,20221215,000000,20.87,20.97,20.81,20.8553,50894,0
+PST.US,D,20221216,000000,21.16,21.19,20.9,20.9759,47891,0
+PST.US,D,20221219,000000,21.22,21.36,21.22,21.28,76896,0
+PST.US,D,20221220,000000,21.65,21.688,21.5602,21.66,42172,0
+PST.US,D,20221221,000000,21.46,21.64,21.45,21.59,44766,0
+PST.US,D,20221222,000000,21.61,21.636,21.5,21.6078,69501,0
+PST.US,D,20221223,000000,21.82,21.85,21.75,21.84,139420,0
+PST.US,D,20221227,000000,22.07,22.21,21.99,22.184,37955,0
+PST.US,D,20221228,000000,22.14,22.3068,22.12,22.2836,34650,0
+PST.US,D,20221229,000000,22.2,22.2287,22.095,22.0953,28868,0
+PST.US,D,20221230,000000,22.26,22.355,22.1,22.275,87873,0
+PST.US,D,20230103,000000,21.76,22.05,21.76,21.975,201921,0
+PST.US,D,20230104,000000,21.64,21.7799,21.585,21.665,57494,0
+PST.US,D,20230105,000000,21.93,21.95,21.69,21.7308,35528,0
+PST.US,D,20230106,000000,21.69,21.75,21.152,21.19,148166,0
+PST.US,D,20230109,000000,21.23,21.26,21.005,21.06,89136,0
+PST.US,D,20230110,000000,21.24,21.3834,21.21,21.325,29758,0
+PST.US,D,20230111,000000,21.2,21.23,20.88,21.06,49981,0
+PST.US,D,20230112,000000,20.93,21.15,20.7266,20.7266,114868,0
+PST.US,D,20230113,000000,20.81,20.995,20.74,20.93,51516,0
+PST.US,D,20230117,000000,21.07,21.12,20.955,21.08,76866,0
+PST.US,D,20230118,000000,20.58,20.7,20.5214,20.5214,82270,0
+PST.US,D,20230119,000000,20.62,20.68,20.57,20.6174,58746,0
+PST.US,D,20230120,000000,20.83,20.935,20.807,20.88,40264,0
+PST.US,D,20230123,000000,21.03,21.045,20.92,21.01,68152,0
+PST.US,D,20230124,000000,20.97,21.14,20.8,20.8016,78923,0
+PST.US,D,20230125,000000,20.77,20.89,20.68,20.7593,75967,0
+PST.US,D,20230126,000000,20.8641,20.96,20.821,20.93,50313,0
+PST.US,D,20230127,000000,21.09,21.1,21,21.02,12102,0
+PST.US,D,20230130,000000,21.126,21.15,21.08,21.1357,11974,0
+PST.US,D,20230131,000000,20.97,21.11,20.94,20.94,18940,0
+PST.US,D,20230201,000000,20.92,21,20.61,20.64,17464,0
+PST.US,D,20230202,000000,20.51,20.67,20.44,20.64,87655,0
+PST.US,D,20230203,000000,21.01,21.145,20.9464,21.09,153987,0
+PST.US,D,20230206,000000,21.39,21.51,21.38,21.51,89024,0
+PST.US,D,20230207,000000,21.54,21.618,21.33,21.5989,95635,0
+PST.US,D,20230208,000000,21.57,21.6421,21.449,21.4629,48827,0
+PST.US,D,20230209,000000,21.35,21.66,21.35,21.6562,139280,0
+PST.US,D,20230210,000000,21.67,21.89,21.67,21.87,29387,0
+PST.US,D,20230213,000000,21.87,21.87,21.75,21.76,33488,0
+PST.US,D,20230214,000000,21.89,22.09,21.88,21.97,44893,0
+PST.US,D,20230215,000000,22.05,22.18,21.98,22.115,48719,0
+PST.US,D,20230216,000000,22.25,22.3439,22.16,22.27,53656,0
+PST.US,D,20230217,000000,22.38,22.39,22.13,22.13,62729,0
+PST.US,D,20230221,000000,22.48,22.65,22.45,22.648,103255,0
+PST.US,D,20230222,000000,22.53,22.595,22.46,22.59,59959,0
+PST.US,D,20230223,000000,22.58,22.6,22.3801,22.42,111280,0
+PST.US,D,20230224,000000,22.718,22.795,22.475,22.695,105956,0
+PST.US,D,20230227,000000,22.55,22.64,22.5378,22.57,48346,0
+PST.US,D,20230228,000000,22.72,22.78,22.53,22.53,31813,0
+PST.US,D,20230301,000000,22.7,22.9,22.69,22.87,82358,0
+PST.US,D,20230302,000000,23.13,23.19,23.0501,23.08,138296,0
+PST.US,D,20230303,000000,22.85,22.98,22.74,22.7485,70069,0
+PST.US,D,20230306,000000,22.63,22.85,22.625,22.8105,74844,0
+PST.US,D,20230307,000000,22.78,22.9188,22.64,22.82,46242,0
+PST.US,D,20230308,000000,22.65,22.89,22.58,22.83,72403,0
+PST.US,D,20230309,000000,22.77,22.8,22.5,22.585,70393,0
+PST.US,D,20230310,000000,22.01,22.05,21.72,21.75,152202,0
+PST.US,D,20230313,000000,21.02,21.38,20.848,21.21,276116,0
+PST.US,D,20230314,000000,21.48,21.73,21.41,21.6692,205518,0
+PST.US,D,20230315,000000,20.94,21.26,20.71,21.045,298092,0
+PST.US,D,20230316,000000,20.9,21.46,20.72,21.44,135735,0
+PST.US,D,20230317,000000,21.08,21.11,20.75,20.91,167178,0
+PST.US,D,20230320,000000,20.86,21.19,20.86,21.13,73301,0
+PST.US,D,20230321,000000,21.39,21.52,21.29,21.4917,114790,0
+PST.US,D,20230322,000000,21.42,21.45,20.76,20.795,133257,0
+PST.US,D,20230323,000000,20.85,20.92,20.53,20.57,125545,0
+PST.US,D,20230324,000000,20.33,20.61,20.28,20.55,167662,0
+PST.US,D,20230327,000000,20.97,21.09,20.89,21.06,49487,0
+PST.US,D,20230328,000000,21.16,21.21,21.0601,21.125,103981,0
+PST.US,D,20230329,000000,21.3,21.3,21.13,21.195,66312,0
+PST.US,D,20230330,000000,21.26,21.265,21.115,21.15,59812,0
+PST.US,D,20230331,000000,21.1,21.14,20.76,20.93,108457,0
+PST.US,D,20230403,000000,20.98,21.0181,20.6603,20.73,70674,0
+PST.US,D,20230404,000000,20.92,20.92,20.45,20.49,78161,0
+PST.US,D,20230405,000000,20.34,20.38,20.2,20.32,92046,0
+PST.US,D,20230406,000000,20.315,20.35,20.215,20.35,170427,0
+PST.US,D,20230410,000000,20.65,20.77,20.64,20.735,73481,0
+PST.US,D,20230411,000000,20.7,20.85,20.7,20.7601,53329,0
+PST.US,D,20230412,000000,20.56,20.83,20.54,20.65,153688,0
+PST.US,D,20230413,000000,20.58,20.8,20.54,20.7985,40263,0
+PST.US,D,20230414,000000,20.97,21.05,20.93,21.01,76201,0
+PST.US,D,20230417,000000,21.18,21.3,21.16,21.27,100975,0
+PST.US,D,20230418,000000,21.29,21.29,21.13,21.23,58444,0
+PST.US,D,20230419,000000,21.34,21.4201,21.305,21.31,21961,0
+PST.US,D,20230420,000000,21.095,21.12,21.045,21.1,63249,0
+PST.US,D,20230421,000000,21.01,21.2168,20.97,21.209,76001,0
+PST.US,D,20230424,000000,21.09,21.11,20.99,21.01,48600,0
+PST.US,D,20230425,000000,20.78,20.78,20.5805,20.5905,69702,0
+PST.US,D,20230426,000000,20.58,20.81,20.57,20.78,26745,0
+PST.US,D,20230427,000000,20.93,21.0802,20.92,21.04,39831,0
+PST.US,D,20230428,000000,20.8,20.87,20.72,20.75,36934,0
+PST.US,D,20230501,000000,20.91,21.27,20.9,21.24,43443,0
+PST.US,D,20230502,000000,21.1199,21.12,20.69,20.6916,147657,0
+PST.US,D,20230503,000000,20.57,20.65,20.4449,20.4449,53333,0
+PST.US,D,20230504,000000,20.53,20.55,20.22,20.4409,43927,0
+PST.US,D,20230505,000000,20.7,20.76,20.68,20.6887,45152,0
+PST.US,D,20230508,000000,20.95,20.9629,20.8699,20.94,62826,0
+PST.US,D,20230509,000000,20.94,21.005,20.9363,21.005,8993,0
+PST.US,D,20230510,000000,20.82,20.82,20.67,20.7006,111935,0
+PST.US,D,20230511,000000,20.45,20.59,20.415,20.54,69012,0
+PST.US,D,20230512,000000,20.58,20.82,20.57,20.81,56777,0
+PST.US,D,20230515,000000,20.95,20.97,20.925,20.925,44844,0
+PST.US,D,20230516,000000,21.05,21.18,21.05,21.0605,24532,0
+PST.US,D,20230517,000000,21.1,21.24,21.09,21.21,86300,0
+PST.US,D,20230518,000000,21.37,21.48,21.37,21.48,49853,0
+PST.US,D,20230519,000000,21.64,21.72,21.45,21.652,100066,0
+PST.US,D,20230522,000000,21.62,21.75,21.56,21.75,69346,0
+PST.US,D,20230523,000000,21.82,21.84,21.64,21.69,44140,0
+PST.US,D,20230524,000000,21.66,21.82,21.62,21.805,33605,0
+PST.US,D,20230525,000000,21.89,22.1207,21.865,22.09,65344,0
+PST.US,D,20230526,000000,22.17,22.2583,22.0411,22.07,91553,0
+PST.US,D,20230530,000000,21.89,21.93,21.683,21.683,90219,0
+PST.US,D,20230531,000000,21.67,21.715,21.47,21.56,69609,0
+PST.US,D,20230601,000000,21.4,21.48,21.3317,21.43,30257,0
+PST.US,D,20230602,000000,21.5,21.81,21.5,21.78,95430,0
+PST.US,D,20230605,000000,21.97,21.97,21.69,21.795,90192,0
+PST.US,D,20230606,000000,21.79,21.9224,21.78,21.78,54526,0
+PST.US,D,20230607,000000,21.87,22.15,21.84,22.13,19762,0
+PST.US,D,20230608,000000,22.06,22.07,21.825,21.835,56967,0
+PST.US,D,20230609,000000,22.01,22.08,21.95,22,47984,0
+PST.US,D,20230612,000000,21.96,22.13,21.94,21.94,66866,0
+PST.US,D,20230613,000000,21.88,22.32,21.86,22.2795,40933,0
+PST.US,D,20230614,000000,22.16,22.38,22.09,22.1991,50541,0
+PST.US,D,20230615,000000,21.95,22.015,21.86,21.875,107950,0
+PST.US,D,20230616,000000,22.09,22.19,22.01,22.0697,86932,0
+PST.US,D,20230620,000000,22.01,22.01,21.8726,21.949,94961,0
+PST.US,D,20230621,000000,21.9,21.97,21.715,21.75,32151,0
+PST.US,D,20230622,000000,21.9,22.0341,21.82,22.02,87185,0
+PST.US,D,20230623,000000,21.67,21.89,21.67,21.83,150496,0
+PST.US,D,20230626,000000,21.76,21.81,21.72,21.76,27078,0
+PST.US,D,20230627,000000,21.77,21.94,21.69,21.92,33142,0
+PST.US,D,20230628,000000,21.84,21.93,21.74,21.76,20243,0
+PST.US,D,20230629,000000,22.14,22.25,22.14,22.21,36917,0
+PST.US,D,20230630,000000,22.22,22.25,22.1,22.135,92336,0
+PST.US,D,20230703,000000,22.14,22.2992,22.04,22.28,31658,0
+PST.US,D,20230705,000000,22.37,22.61,22.345,22.555,73354,0
+PST.US,D,20230706,000000,22.89,23.07,22.87,22.94,65503,0
+PST.US,D,20230707,000000,22.97,23.01,22.82,22.99,67212,0
+PST.US,D,20230710,000000,22.93,22.93,22.6902,22.76,202221,0
+PST.US,D,20230711,000000,22.69,22.76,22.25,22.76,56702,0
+PST.US,D,20230712,000000,22.4,22.45,22.21,22.2693,63828,0
+PST.US,D,20230713,000000,22.05,22.1,21.88,21.897,33853,0
+PST.US,D,20230714,000000,21.99,22.14,21.96,22.13,46231,0
+PST.US,D,20230717,000000,22.09,22.165,22.03,22.06,55118,0
+PST.US,D,20230718,000000,21.94,22.05,21.89,22.035,13937,0
+PST.US,D,20230719,000000,21.97,22.04,21.87,21.87,16942,0
+PST.US,D,20230720,000000,22.1,22.33,22.1,22.24,38955,0
+PST.US,D,20230721,000000,22.15,22.2303,22.13,22.22,38286,0
+PST.US,D,20230724,000000,22.155,22.35,22.11,22.35,83435,0
+PST.US,D,20230725,000000,22.52,22.53,22.42,22.45,14066,0
+PST.US,D,20230726,000000,22.36,22.45,22.29,22.31,10005,0
+PST.US,D,20230727,000000,22.45,22.84,22.0841,22.79,48385,0
+PST.US,D,20230728,000000,22.69,22.73,22.6,22.62,31782,0
+PST.US,D,20230731,000000,22.68,22.68,22.53,22.61,69077,0
+PST.US,D,20230801,000000,22.83,22.95,22.77,22.8832,25047,0
+PST.US,D,20230802,000000,23.03,23.17,22.97,22.9924,23422,0
+PST.US,D,20230803,000000,23.32,23.38,23.25,23.3602,46881,0
+PST.US,D,20230804,000000,23.22,23.22,22.8364,22.86,13827,0
+PST.US,D,20230807,000000,22.94,23.02,22.92,22.974,41755,0
+PST.US,D,20230808,000000,22.77,22.7906,22.2655,22.7723,21156,0
+PST.US,D,20230809,000000,22.77,22.77,22.7,22.7484,19118,0
+PST.US,D,20230810,000000,22.75,23.09,22.668,23.05,73092,0
+PST.US,D,20230811,000000,23.3,23.3601,23.15,23.36,47634,0
+PST.US,D,20230814,000000,23.45,23.55,23.31,23.4488,117111,0
+PST.US,D,20230815,000000,23.52,23.561,23.36,23.5451,30451,0
+PST.US,D,20230816,000000,23.55,23.75,23.49,23.7373,23739,0
+PST.US,D,20230817,000000,23.77,23.935,23.74,23.8,36424,0
+PST.US,D,20230818,000000,23.72,23.75,23.57,23.67,65767,0
+PST.US,D,20230821,000000,23.86,24.04,23.86,23.99,52888,0
+PST.US,D,20230822,000000,24.04,24.08,23.93,23.99,17718,0
+PST.US,D,20230823,000000,23.7,23.7,23.47,23.471,16230,0
+PST.US,D,20230824,000000,23.61,23.67,23.5,23.645,50973,0
+PST.US,D,20230825,000000,23.71,23.88,23.56,23.68,83992,0
+PST.US,D,20230828,000000,23.58,23.68,23.5501,23.575,44507,0
+PST.US,D,20230829,000000,23.67,23.67,23.22,23.22,77904,0
+PST.US,D,20230830,000000,23.1661,23.28,23.1661,23.2645,26403,0
+PST.US,D,20230831,000000,23.24,23.26,23.13,23.2,292625,0
+PST.US,D,20230901,000000,23.17,23.53,23.17,23.53,84976,0
+PST.US,D,20230905,000000,23.64,23.79,23.62,23.765,107070,0
+PST.US,D,20230906,000000,23.71,23.93,23.7,23.915,51548,0
+PST.US,D,20230907,000000,23.82,23.87,23.76,23.765,178278,0
+PST.US,D,20230908,000000,23.66,23.78,23.59,23.77,82296,0
+PST.US,D,20230911,000000,23.87,23.91,22.43,23.87,50800,0
+PST.US,D,20230912,000000,23.84,23.8982,23.8099,23.8099,4159,0
+PST.US,D,20230913,000000,23.89,23.89,23.7,23.7649,22012,0
+PST.US,D,20230914,000000,23.74,23.91,23.7,23.9,284349,0
+PST.US,D,20230915,000000,24,24.0575,23.955,24.0103,60603,0
+PST.US,D,20230918,000000,24.09,24.09,23.975,23.985,32556,0
+PST.US,D,20230919,000000,24.1,24.21,23.274,24.19,22508,0
+PST.US,D,20230920,000000,23.86,24.035,23.8,24.021,56793,0
+PST.US,D,20230921,000000,24.37,24.42,24.3,24.41,145992,0
+PST.US,D,20230922,000000,24.36,24.38,24.1714,24.205,8300,0
+PST.US,D,20230925,000000,24.54,24.61,24.48,24.585,48466,0
+PST.US,D,20230926,000000,24.53,24.67,24.4904,24.6311,14248,0
+PST.US,D,20230927,000000,24.51,24.98,24.51,24.865,28624,0
+PST.US,D,20230928,000000,24.98,25.22,24.63,24.75,224287,0
+PST.US,D,20230929,000000,24.54,24.79,24.51,24.71,31727,0
+PST.US,D,20231002,000000,25.07,25.19,24.96,25.145,87071,0
+PST.US,D,20231003,000000,25.28,25.6001,25.18,25.57,47555,0
+PST.US,D,20231004,000000,25.38,25.89,24.65,25.28,40225,0
+PST.US,D,20231005,000000,25.16,25.285,25.15,25.2,147918,0
+PST.US,D,20231006,000000,25.71,25.71,25.34,25.5,28176,0
+PST.US,D,20231009,000000,25.11,25.43,23.111,24.87,91748,0
+PST.US,D,20231010,000000,25.03,25.135,24.79,25,12677,0
+PST.US,D,20231011,000000,24.77,24.88,24.68,24.69,52941,0
+PST.US,D,20231012,000000,24.89,25.25,24.83,25.22,98381,0
+PST.US,D,20231013,000000,24.84,24.96,24.82,24.96,107994,0
+PST.US,D,20231016,000000,25.17,25.24,25.16,25.18,21603,0
+PST.US,D,20231017,000000,25.66,25.75,25.59,25.6934,87876,0
+PST.US,D,20231018,000000,25.85,26.02,25.7701,25.9507,52755,0
+PST.US,D,20231019,000000,26.17,26.25,25.98,26.23,299445,0
+PST.US,D,20231020,000000,26.06,26.06,25.86,25.9403,37714,0
+PST.US,D,20231023,000000,26.11,26.21,25.6695,25.7225,46992,0
+PST.US,D,20231024,000000,25.77,25.9,25.63,25.64,38642,0
+PST.US,D,20231025,000000,25.92,26.17,25.895,26.11,50085,0
+PST.US,D,20231026,000000,26.08,26.08,25.72,25.73,79535,0
+PST.US,D,20231027,000000,25.7335,25.85,25.61,25.61,66918,0
+PST.US,D,20231030,000000,25.96,26.02,25.7952,25.8639,61950,0
+PST.US,D,20231031,000000,25.82,25.96,25.7364,25.96,53827,0
+PST.US,D,20231101,000000,25.84,25.84,25.35,25.367,83183,0
+PST.US,D,20231102,000000,25.01,25.1708,24.94,25.09,121723,0
+PST.US,D,20231103,000000,24.49,24.7,24.39,24.7,99325,0
+PST.US,D,20231106,000000,24.91,25.05,24.9,25,155531,0
+PST.US,D,20231107,000000,24.839,24.839,24.6596,24.72,11291,0
+PST.US,D,20231108,000000,24.6101,24.675,24.4342,24.55,23656,0
+PST.US,D,20231109,000000,24.63,25.0879,24.63,25.05,31756,0
+PST.US,D,20231110,000000,24.83,25.03,24.83,24.95,43319,0
+PST.US,D,20231113,000000,25.22,25.2506,25.0399,25.0399,5784,0
+PST.US,D,20231114,000000,24.34,24.4,24.26,24.3,72199,0
+PST.US,D,20231115,000000,24.53,24.71,24.53,24.67,30935,0
+PST.US,D,20231116,000000,24.41,24.41,24.25,24.3405,81636,0
+PST.US,D,20231117,000000,24.27,24.39,24.25,24.31,28395,0
+PST.US,D,20231120,000000,24.4099,24.42,24.24,24.25,10408,0
+PST.US,D,20231121,000000,24.2,24.27,24.15,24.21,20083,0
+PST.US,D,20231122,000000,24.13,24.34,24,24.24,59341,0
+PST.US,D,20231124,000000,24.47,24.5,24.425,24.4805,15966,0
+PST.US,D,20231127,000000,24.36,24.39,24.05,24.05,43124,0
+PST.US,D,20231128,000000,24.21,24.225,23.94,23.9529,13313,0
+PST.US,D,20231129,000000,23.77,23.81,23.67,23.69,17631,0
+PST.US,D,20231130,000000,23.89,24.05,23.805,23.95,90636,0
+PST.US,D,20231201,000000,23.97,23.97,23.48,23.51,31324,0
+PST.US,D,20231204,000000,23.7,23.8027,23.68,23.7156,4022,0
+PST.US,D,20231205,000000,23.52,23.52,23.34,23.37,18578,0
+PST.US,D,20231206,000000,23.28,23.32,23.1813,23.2005,7654,0
+PST.US,D,20231207,000000,23.31,23.33,23.15,23.3,93406,0
+PST.US,D,20231208,000000,23.6,23.66,23.54,23.5989,14823,0
+PST.US,D,20231211,000000,23.71,23.78,23.59,23.625,10924,0
+PST.US,D,20231212,000000,23.62,23.62,23.46,23.507,12282,0
+PST.US,D,20231213,000000,23.38,23.39,22.749,22.811,98943,0
+PST.US,D,20231214,000000,22.59,22.635,22.3587,22.41,29937,0
+PST.US,D,20231215,000000,22.54,22.55,22.45,22.4953,24482,0
+PST.US,D,20231218,000000,22.8,22.8,22.6,22.65,6533,0
+PST.US,D,20231219,000000,22.5,22.545,22.45,22.545,2870,0
+PST.US,D,20231220,000000,22.1561,22.17,22.03,22.0311,3566,0
+PST.US,D,20231221,000000,21.97,22.1944,21.97,22.166,13685,0
+PST.US,D,20231222,000000,22.08,22.18,22.01,22.06,36453,0
+PST.US,D,20231226,000000,22.2,22.21,22.13,22.1647,14830,0
+PST.US,D,20231227,000000,21.91,21.91,21.81,21.8322,9296,0
+PST.US,D,20231228,000000,21.9499,22.06,21.89,22.03,156917,0
+PST.US,D,20231229,000000,22.16,22.16,22.05,22.16,35743,0
+PST.US,D,20240102,000000,22.45,22.45,21.85,22.3,76335,0
+PST.US,D,20240103,000000,22.48,22.52,22.2144,22.2144,69468,0
+PST.US,D,20240104,000000,22.5,22.55,22.46,22.51,42644,0
+PST.US,D,20240105,000000,22.68,22.7,22.36,22.68,139213,0
+PST.US,D,20240108,000000,22.48,22.56,22.41,22.5506,6910,0
+PST.US,D,20240109,000000,22.62,22.62,22.52,22.57,8248,0
+PST.US,D,20240110,000000,22.5117,22.66,22.51,22.66,10423,0
+PST.US,D,20240111,000000,22.56,22.66,22.4108,22.43,146483,0
+PST.US,D,20240112,000000,22.31,22.41,22.2,22.32,30465,0
+PST.US,D,20240116,000000,22.69,22.73,22.47,22.685,18497,0
+PST.US,D,20240117,000000,22.82,22.9099,22.78,22.8492,101560,0
+PST.US,D,20240118,000000,22.88,23,22.88,22.98,121367,0
+PST.US,D,20240119,000000,23.07,23.12,22.99,23,18439,0
+PST.US,D,20240122,000000,22.805,22.88,22.7805,22.85,14440,0
+PST.US,D,20240123,000000,22.95,23.01,22.95,22.9641,17243,0
+PST.US,D,20240124,000000,22.81,23.12,22.805,23.12,17748,0
+PST.US,D,20240125,000000,22.9578,23,22.94,22.95,165631,0
+PST.US,D,20240126,000000,22.97,23.06,22.97,23.015,34271,0
+PST.US,D,20240129,000000,22.9,22.9,22.72,22.7598,73412,0
+PST.US,D,20240130,000000,22.68,22.86,22.67,22.7187,9878,0
+PST.US,D,20240131,000000,22.49,22.55,22.32,22.32,38100,0
+PST.US,D,20240201,000000,22.18,22.2,21.95,22.0899,39014,0
+PST.US,D,20240202,000000,22.565,22.73,22.51,22.65,23062,0
+PST.US,D,20240205,000000,22.98,23.1501,22.98,23.105,24569,0
+PST.US,D,20240206,000000,23.01,23.015,22.83,22.8499,10844,0
+PST.US,D,20240207,000000,22.96,22.97,22.8,22.94,12405,0
+PST.US,D,20240208,000000,23.11,23.17,23.02,23.14,171114,0
+PST.US,D,20240209,000000,23.24,23.255,23.19,23.22,24226,0
+PST.US,D,20240212,000000,23.24,23.27,23.17,23.17,23929,0
+PST.US,D,20240213,000000,23.53,23.72,23.53,23.72,27299,0
+PST.US,D,20240214,000000,23.67,23.67,23.48,23.53,5073,0
+PST.US,D,20240215,000000,23.35,23.49,23.31,23.44,68346,0
+PST.US,D,20240216,000000,23.73,23.74,23.63,23.66,66519,0
+PST.US,D,20240220,000000,23.55,23.59,23.495,23.58,40869,0
+PST.US,D,20240221,000000,23.57,23.75,23.5699,23.74,18817,0
+PST.US,D,20240222,000000,23.78,23.83,23.68,23.7788,72950,0
+PST.US,D,20240223,000000,23.7084,23.71,23.545,23.545,36515,0
+PST.US,D,20240226,000000,23.592,23.81,23.58,23.65,129615,0
+PST.US,D,20240227,000000,23.69,23.77,23.661,23.742,25124,0
+PST.US,D,20240228,000000,23.71,23.72,23.59,23.59,32404,0
+PST.US,D,20240229,000000,23.58,23.58,23.47,23.54,23899,0
+PST.US,D,20240301,000000,23.57,23.65,23.285,23.3,29557,0
+PST.US,D,20240304,000000,23.47,23.47,23.41,23.43,17961,0
+PST.US,D,20240305,000000,23.2,23.23,23.08,23.14,25252,0
+PST.US,D,20240306,000000,23.05,23.07,22.96,23.03,39630,0
+PST.US,D,20240307,000000,22.96,23.09,22.96,22.99,59415,0
+PST.US,D,20240308,000000,22.92,22.98,22.9,22.97,19125,0
+PST.US,D,20240311,000000,22.97,23.07,22.969,23.04,10067,0
+PST.US,D,20240312,000000,23.16,23.269,23.16,23.2316,10187,0
+PST.US,D,20240313,000000,23.32,23.36,23.2853,23.35,6192,0
+PST.US,D,20240314,000000,23.55,23.719,23.55,23.71,6587,0
+PST.US,D,20240315,000000,23.78,23.83,23.75,23.809,87488,0
+PST.US,D,20240318,000000,23.82,23.9,23.795,23.86,35899,0
+PST.US,D,20240319,000000,23.78,23.7968,23.65,23.7392,8940,0
+PST.US,D,20240320,000000,23.5523,23.56,23.4,23.48,10364,0
+PST.US,D,20240321,000000,23.41,23.51,23.39,23.485,67673,0
+PST.US,D,20240322,000000,23.25,23.2924,23.25,23.28,31715,0
+PST.US,D,20240325,000000,23.33,23.4253,23.33,23.4,13134,0
+PST.US,D,20240326,000000,23.45,23.45,23.3399,23.3402,3662,0
+PST.US,D,20240327,000000,23.3,23.325,23.2,23.21,98751,0
+PST.US,D,20240328,000000,23.27,23.305,23.18,23.2,6006,0
+PST.US,D,20240401,000000,23.58,23.7,23.47,23.7,24453,0
+PST.US,D,20240402,000000,23.91,23.9339,23.75,23.7729,8874,0
+PST.US,D,20240403,000000,23.98,24.01,23.74,23.74,7177,0
+PST.US,D,20240404,000000,23.65,23.789,23.59,23.5905,187902,0
+PST.US,D,20240405,000000,23.87,23.9024,23.74,23.9024,54701,0
+PST.US,D,20240408,000000,24.04,24.095,24,24.0466,4084,0
+PST.US,D,20240409,000000,23.91,23.91,23.825,23.8493,4669,0
+PST.US,D,20240410,000000,24.33,24.5865,24.31,24.5008,11127,0
+PST.US,D,20240411,000000,24.43,25,24.43,24.6,15506,0
+PST.US,D,20240412,000000,24.34,24.37,24.2576,24.3695,11162,0
+PST.US,D,20240415,000000,24.73,24.9001,24.73,24.73,12100,0
+PST.US,D,20240416,000000,24.95,25.0103,24.8324,24.92,260789,0
+PST.US,D,20240417,000000,24.75,24.8224,24.59,24.62,14468,0
+PST.US,D,20240418,000000,24.68,24.87,24.68,24.82,86599,0
+PST.US,D,20240419,000000,24.69,24.79,24.68,24.76,11958,0
+PST.US,D,20240422,000000,24.87,24.87,24.7376,24.76,263071,0
+PST.US,D,20240423,000000,24.85,24.8701,24.6098,24.71,17124,0
+PST.US,D,20240424,000000,24.83,24.9424,24.82,24.85,12430,0
+PST.US,D,20240425,000000,25.15,25.19,25.03,25.03,113307,0
+PST.US,D,20240426,000000,24.96,24.9647,24.87,24.95,18226,0
+PST.US,D,20240429,000000,24.85,24.85,24.75,24.7709,9705,0
+PST.US,D,20240430,000000,24.94,25.02,24.87,25.0194,45676,0
+PST.US,D,20240501,000000,24.8697,24.9321,24.65,24.7915,21684,0
+PST.US,D,20240502,000000,24.84,24.87,24.58,24.61,28887,0
+PST.US,D,20240503,000000,24.23,24.43,24.23,24.32,30281,0
+PST.US,D,20240506,000000,24.35,24.35,24.29,24.2985,6724,0
+PST.US,D,20240507,000000,24.14,24.2102,24.08,24.18,7930,0
+PST.US,D,20240508,000000,24.29,24.3303,24.26,24.3051,8216,0
+PST.US,D,20240509,000000,24.37,24.37,24.2031,24.22,21760,0
+PST.US,D,20240510,000000,24.31,24.38,24.3099,24.3652,12902,0
+PST.US,D,20240513,000000,24.3091,24.339,24.3091,24.335,1280,0
+PST.US,D,20240514,000000,24.28,24.28,24.17,24.1736,8841,0
+PST.US,D,20240515,000000,23.9,23.979,23.81,23.8509,18766,0
+PST.US,D,20240516,000000,23.84,23.97,23.84,23.96,21815,0
+PST.US,D,20240517,000000,24.02,24.1,24,24.1,8462,0
+PST.US,D,20240520,000000,24.18,24.2009,24.17,24.195,10959,0
+PST.US,D,20240521,000000,24.06,24.09,24.05,24.0701,1791,0
+PST.US,D,20240522,000000,24.1871,24.1871,24.0991,24.145,8043,0
+PST.US,D,20240523,000000,24.16,24.42,24.16,24.3597,49636,0
+PST.US,D,20240524,000000,24.38,24.3818,24.2877,24.2877,5310,0
+PST.US,D,20240528,000000,24.26,24.5998,24.26,24.58,33045,0
+PST.US,D,20240529,000000,24.72,24.9,24.72,24.831,12924,0
+PST.US,D,20240530,000000,24.68,24.6803,24.575,24.609,8051,0
+PST.US,D,20240531,000000,24.46,24.47,24.38,24.4065,15945,0
+PST.US,D,20240603,000000,24.31,24.36,24.06,24.07,32986,0
+PST.US,D,20240604,000000,23.8866,23.92,23.785,23.8014,12794,0
+PST.US,D,20240605,000000,23.74,23.89,23.65,23.6515,9456,0
+PST.US,D,20240606,000000,23.7,23.7199,23.65,23.6775,28911,0
+PST.US,D,20240607,000000,24.08,24.195,24.08,24.195,27786,0
+PST.US,D,20240610,000000,24.28,24.31,24.275,24.3,9374,0
+PST.US,D,20240611,000000,24.26,24.26,24.06,24.07,4457,0
+PST.US,D,20240612,000000,23.65,23.82,23.56,23.8182,29098,0
+PST.US,D,20240613,000000,23.6,23.658,23.48,23.4857,5600,0
+PST.US,D,20240614,000000,23.45,23.47,23.38,23.41,45616,0
+PST.US,D,20240617,000000,23.65,23.7,23.63,23.65,30321,0
+PST.US,D,20240618,000000,23.57,23.58,23.43,23.4465,23288,0
+PST.US,D,20240620,000000,23.71,23.71,23.57,23.576,11522,0
+PST.US,D,20240621,000000,23.49,23.65,23.47,23.58,36053,0
+PST.US,D,20240624,000000,23.59,23.66,23.57,23.57,27729,0
+PST.US,D,20240625,000000,23.6,23.615,23.54,23.54,5276,0
+PST.US,D,20240626,000000,23.55,23.61,23.53,23.61,11787,0
+PST.US,D,20240627,000000,23.5,23.51,23.46,23.5,9892,0
+PST.US,D,20240628,000000,23.41,23.7316,23.4,23.7316,21682,0
+PST.US,D,20240701,000000,24.04,24.139,24,24.13,17873,0
+PST.US,D,20240702,000000,23.94,23.97,23.94,23.9493,696,0
+PST.US,D,20240703,000000,23.87,24.1101,23.65,23.689,21094,0
+PST.US,D,20240705,000000,23.5,23.55,23.385,23.4,14082,0
+PST.US,D,20240708,000000,23.45,23.49,23.3881,23.42,12741,0
+PST.US,D,20240709,000000,23.53,23.58,23.482,23.482,890,0
+PST.US,D,20240710,000000,23.44,23.48,23.44,23.4401,914,0
+PST.US,D,20240711,000000,23.12,23.17,23.045,23.16,15176,0
+PST.US,D,20240712,000000,23.16,23.17,23.08,23.08,19409,0
+PST.US,D,20240715,000000,23.21,23.26,23.15,23.225,8865,0
+PST.US,D,20240716,000000,23.15,23.2,23.05,23.05,5771,0
+PST.US,D,20240717,000000,23.07,23.15,22.98,23.02,10033,0
+PST.US,D,20240718,000000,23.11,23.1646,23.05,23.1595,4600,0
+PST.US,D,20240719,000000,23.27,23.32,23.27,23.3001,36058,0
+PST.US,D,20240722,000000,23.28,23.43,23.28,23.35,9912,0
+PST.US,D,20240723,000000,23.31,23.34,23.26,23.3305,10532,0
+PST.US,D,20240724,000000,23.25,23.4501,23.23,23.44,4350,0
+PST.US,D,20240725,000000,23.38,23.389,23.23,23.3503,2086,0
+PST.US,D,20240726,000000,23.16,23.21,23.13,23.15,36595,0
+PST.US,D,20240729,000000,23.04,23.11,23.04,23.09,14306,0
+PST.US,D,20240730,000000,23.05,23.12,22.99,23.0007,34140,0
+PST.US,D,20240731,000000,22.8644,22.95,22.69,22.69,17359,0
+PST.US,D,20240801,000000,22.57,22.57,22.4,22.4553,4956,0
+PST.US,D,20240802,000000,22,22.035,21.76,21.76,10206,0
+PST.US,D,20240805,000000,21.49,21.91,21.42,21.8,16780,0
+PST.US,D,20240806,000000,21.88,22.18,21.88,22.16,21293,0
+PST.US,D,20240807,000000,22.28,22.4,22.27,22.34,57385,0
+PST.US,D,20240808,000000,22.52,22.56,22.45,22.49,21922,0
+PST.US,D,20240809,000000,22.24,22.35,22.24,22.33,79258,0
+PST.US,D,20240812,000000,22.4,22.405,22.2,22.21,19377,0
+PST.US,D,20240813,000000,22.03,22.09,22.02,22.02,11699,0
+PST.US,D,20240814,000000,22.02,22.02,21.92,21.98,33370,0
+PST.US,D,20240815,000000,22.35,22.35,22.25,22.27,37867,0
+PST.US,D,20240816,000000,22.18,22.27,22.17,22.18,52951,0
+PST.US,D,20240819,000000,22.21,22.21,22.09,22.13,19295,0
+PST.US,D,20240820,000000,22.03,22.07,21.95,21.97,16803,0
+PST.US,D,20240821,000000,21.91,21.99,21.78,21.89,52955,0
+PST.US,D,20240822,000000,21.99,22.15,21.99,22.1,22915,0
+PST.US,D,20240823,000000,22.04,22.05,21.3601,21.92,9002,0
+PST.US,D,20240826,000000,21.87,21.9533,21.87,21.9533,8196,0
+PST.US,D,20240827,000000,22.08,22.08,21.9892,21.9892,6812,0
+PST.US,D,20240828,000000,22.01,22.03,22.0011,22.0286,778,0
+PST.US,D,20240829,000000,22.11,22.15,22.1,22.12,6651,0
+PST.US,D,20240830,000000,22.12,22.3,22.075,22.29,28178,0
+PST.US,D,20240903,000000,22,22.06,21.98,21.9893,3734,0
+PST.US,D,20240904,000000,21.96,21.96,21.74,21.7507,5385,0
+PST.US,D,20240905,000000,21.6699,21.78,21.63,21.7,11329,0
+PST.US,D,20240906,000000,21.71,21.75,21.37,21.64,11951,0
+PST.US,D,20240909,000000,21.69,21.71,21.55,21.5677,4455,0
+PST.US,D,20240910,000000,21.54,21.54,21.3845,21.3845,1232,0
+PST.US,D,20240911,000000,21.3999,21.45,21.31,21.4282,4533,0
+PST.US,D,20240912,000000,21.51,21.5657,21.45,21.5019,3488,0
+PST.US,D,20240913,000000,21.48,21.49,21.44,21.47,6709,0
+PST.US,D,20240916,000000,21.44,21.44,21.33,21.3364,3298,0
+PST.US,D,20240917,000000,21.4119,21.5093,21.41,21.41,8035,0
+PST.US,D,20240918,000000,21.58,21.625,21.56,21.625,3390,0
+PST.US,D,20240919,000000,21.73,21.77,21.6868,21.6868,7888,0
+PST.US,D,20240920,000000,21.76,21.8,21.66,21.6799,36907,0
+PST.US,D,20240923,000000,21.79,21.91,21.71,21.7604,15955,0
+PST.US,D,20240924,000000,21.86,21.89,21.698,21.698,31246,0
+PST.US,D,20240925,000000,21.6,21.69,21.58,21.69,46887,0
+PST.US,D,20240926,000000,21.65,21.78,21.61,21.72,67664,0
+PST.US,D,20240927,000000,21.63,21.63,21.5512,21.59,7844,0
+PST.US,D,20240930,000000,21.59,21.73,21.59,21.7,47813,0
+PST.US,D,20241001,000000,21.475,21.56,21.386083,21.55,61316,0
+PST.US,D,20241002,000000,21.72,21.7559,21.66,21.67,34729,0
+PST.US,D,20241003,000000,21.77,21.885,21.77,21.88,21402,0
+PST.US,D,20241004,000000,22.32,22.33,22.19,22.32,51068,0
+PST.US,D,20241007,000000,22.465,22.52,22.45,22.5002,66350,0
+PST.US,D,20241008,000000,22.58,22.588,22.4727,22.4821,8670,0
+PST.US,D,20241009,000000,22.55,22.64,22.55,22.6304,3509,0
+PST.US,D,20241010,000000,22.6,22.76,22.6,22.6681,2820,0
+PST.US,D,20241011,000000,22.72,22.74,22.495,22.661,38065,0
+PST.US,D,20241014,000000,22.8,22.87,22.72,22.72,10731,0
+PST.US,D,20241015,000000,22.5618,22.565,22.49,22.49,3947,0
+PST.US,D,20241016,000000,22.4,22.48,22.4,22.4716,4746,0
+PST.US,D,20241017,000000,22.66,22.7499,22.65,22.74,4949,0
+PST.US,D,20241018,000000,22.64,22.67,22.64,22.6632,8900,0
+PST.US,D,20241021,000000,22.91,23.06,22.87,23.06,4103,0
+PST.US,D,20241022,000000,22.97,23.108,22.9614,23.0732,5024,0
+PST.US,D,20241023,000000,23.235,23.25,23.16,23.18,9741,0
+PST.US,D,20241024,000000,23.15,23.19,23.085,23.1145,2478,0
+PST.US,D,20241025,000000,23.0304,23.238,23.0304,23.238,973,0
+PST.US,D,20241028,000000,23.22,23.4,23.22,23.35,15340,0
+PST.US,D,20241029,000000,23.59,23.59,23.3399,23.3399,6249,0
+PST.US,D,20241030,000000,23.1922,23.401,23.13,23.401,5622,0
+PST.US,D,20241031,000000,23.58,23.58,23.36,23.4354,16119,0
+PST.US,D,20241101,000000,23.6,23.74,23.35,23.73,29586,0
+PST.US,D,20241104,000000,23.46,23.515,23.4,23.48,7002,0
+PST.US,D,20241105,000000,23.56,23.685,23.44,23.44,2988,0
+PST.US,D,20241106,000000,24.01,24.07,23.85,23.99,21994,0
+PST.US,D,20241107,000000,23.75,23.76,23.52,23.56,11847,0
+PST.US,D,20241108,000000,23.48,23.55,23.135,23.4952,180960,0
+PST.US,D,20241111,000000,23.65,23.7,23.6278,23.6288,6745,0
+PST.US,D,20241112,000000,23.83,24,23.72,23.99,36884,0
+PST.US,D,20241113,000000,23.8,24.1,23.77,24.1,17796,0
+PST.US,D,20241114,000000,23.9,24.03,23.84,24.03,3980,0
+PST.US,D,20241115,000000,24.14,24.21,23.88,23.9552,33690,0
+PST.US,D,20241118,000000,24.03,24.07,23.87,23.87,3346,0
+PST.US,D,20241119,000000,23.8154,23.83,23.8,23.8,1304,0
+PST.US,D,20241120,000000,23.87,23.8871,23.87,23.8871,414,0
+PST.US,D,20241121,000000,23.875,23.93,23.875,23.93,638,0
+PST.US,D,20241122,000000,23.9062,23.91,23.87,23.9038,1280,0
+PST.US,D,20241125,000000,23.46,23.55,23.4035,23.4035,6944,0
+PST.US,D,20241126,000000,23.62,23.62,23.5249,23.5249,858,0
+PST.US,D,20241127,000000,23.378,23.39,23.3191,23.37,5221,0
+PST.US,D,20241129,000000,23.232,23.232,23.1603,23.1603,26255,0
+PST.US,D,20241202,000000,23.262,23.262,23.18,23.1804,2466,0
+PST.US,D,20241203,000000,23.18,23.3199,23.13,23.3199,5041,0
+PST.US,D,20241204,000000,23.4742,23.4742,23.1669,23.1669,723,0
+PST.US,D,20241205,000000,23.245,23.245,23.14,23.14,634,0
+PST.US,D,20241206,000000,23.01,23.0562,22.9614,23.05,2365,0
+PST.US,D,20241209,000000,23.16,23.1918,23.14,23.1918,1233,0
+PST.US,D,20241210,000000,23.24,23.27,23.19,23.27,3599,0
+PST.US,D,20241211,000000,23.3319,23.47,23.32,23.44,6736,0
+PST.US,D,20241212,000000,23.535,23.6446,23.535,23.6363,4328,0
+PST.US,D,20241213,000000,23.8164,23.8857,23.8164,23.8352,1240,0
+PST.US,D,20241216,000000,23.8,23.865,23.77,23.84,6307,0
+PST.US,D,20241217,000000,23.86,23.91,23.82,23.8645,1907,0
+PST.US,D,20241218,000000,23.87,24.25,23.82,24.2006,4224,0
+PST.US,D,20241219,000000,24.5,24.58,24.37,24.5,9993,0
+PST.US,D,20241220,000000,24.3,24.33,24.1415,24.28,11733,0
+PST.US,D,20241223,000000,24.17,24.3401,24.1,24.3003,3958,0
+PST.US,D,20241224,000000,24.37,24.4099,24.2904,24.2904,1242,0
+PST.US,D,20241226,000000,24.41,24.5,24.2345,24.2451,12128,0
+PST.US,D,20241227,000000,24.29,24.39,24.25,24.3801,4205,0
+PST.US,D,20241230,000000,24.14,24.1726,24.1,24.1097,7746,0
+PST.US,D,20241231,000000,24.05,24.25,23.9678,23.9678,6453,0
+PST.US,D,20250102,000000,24.09,24.2658,24.05,24.1684,4569,0
+PST.US,D,20250103,000000,24.15,24.31,24.09,24.31,24171,0
+PST.US,D,20250106,000000,24.39,24.448,24.35,24.3656,17541,0
+PST.US,D,20250107,000000,24.4,24.63,24.39,24.58,12727,0
+PST.US,D,20250108,000000,24.66,24.66,24.5102,24.5102,11119,0
+PST.US,D,20250110,000000,24.82,24.96,24.74,24.9,15211,0
+PST.US,D,20250113,000000,24.93,25.035,24.921,24.99,33440,0
+PST.US,D,20250114,000000,25.01,25.0199,24.9649,24.9733,14305,0
+PST.US,D,20250115,000000,24.4705,24.55,24.44,24.473,40290,0
+PST.US,D,20250116,000000,24.51,24.8,24.26,24.3253,38610,0
+PST.US,D,20250117,000000,24.31,24.35,24.27,24.35,14875,0
+PST.US,D,20250121,000000,24.19,24.28,24.16,24.175,26380,0
+PST.US,D,20250122,000000,24.26,24.358,24.23,24.32,5343,0
+PST.US,D,20250123,000000,24.51,24.51,24.45,24.45,2459,0
+PST.US,D,20250124,000000,24.45,24.45,24.33,24.38,7186,0
+PST.US,D,20250127,000000,24.05,24.1502,24.05,24.07,11313,0
+PST.US,D,20250128,000000,24.15,24.17,24.07,24.08,4236,0
+PST.US,D,20250129,000000,24.01,24.27,24.01,24.14,7178,0
+PST.US,D,20250130,000000,24,24.06,23.96,24.038,2394,0
+PST.US,D,20250131,000000,24.01,24.23,24.01,24.125,23121,0
+PST.US,D,20250203,000000,24,24.11,23.85,24.1,16383,0
+PST.US,D,20250204,000000,24.13,24.17,24.01,24.01,11530,0
+PST.US,D,20250205,000000,23.7602,23.8,23.65,23.7267,3569,0
+PST.US,D,20250206,000000,23.7621,23.85,23.75,23.7702,5253,0
+PST.US,D,20250207,000000,23.96,24.02,23.935,23.935,9601,0
+PST.US,D,20250210,000000,23.8806,24.01,23.85,23.98,7025,0
+PST.US,D,20250211,000000,24.1,24.12,24.07,24.1049,3626,0
+PST.US,D,20250212,000000,24.48,24.58,24.4363,24.4415,4766,0
+PST.US,D,20250213,000000,24.1904,24.2,24.08,24.1055,5247,0
+PST.US,D,20250214,000000,23.9,23.94,23.82,23.94,7762,0
+PST.US,D,20250218,000000,24.05,24.1832,24.05,24.1832,706,0
+PST.US,D,20250219,000000,24.19,24.21,24.09,24.0987,29236,0
+PST.US,D,20250220,000000,24,24.08,23.85,24.08,3980,0
+PST.US,D,20250221,000000,23.97,23.97,23.6309,23.81,11020,0
+PST.US,D,20250224,000000,23.81,23.81,23.65,23.66,3412,0
+PST.US,D,20250225,000000,23.38,23.39,23.29,23.295,9284,0
+PST.US,D,20250226,000000,23.3295,23.36,23.15,23.175,8620,0
+PST.US,D,20250227,000000,23.35,23.35,23.26,23.27,14416,0
+PST.US,D,20250228,000000,23.115,23.175,23.03,23.07,2543,0
+PST.US,D,20250303,000000,23.13,23.17,22.82,22.89,19718,0
+PST.US,D,20250304,000000,22.795,23.04,22.6401,23.03,80476,0
+PST.US,D,20250305,000000,22.94,23.285,22.94,23.25,13767,0
+PST.US,D,20250306,000000,23.215,23.46,23.215,23.2966,23968,0
+PST.US,D,20250307,000000,23.12,23.4082,23.03,23.3598,178654,0
+PST.US,D,20250310,000000,23.155,23.155,22.95,23.08,80387,0
+PST.US,D,20250311,000000,23,23.27,23,23.235,4407,0
+PST.US,D,20250312,000000,23.4,23.41,23.32,23.4016,103231,0
+PST.US,D,20250313,000000,23.2964,23.32,23.16,23.16,3718,0
+PST.US,D,20250314,000000,23.2408,23.4,23.2408,23.4,102586,0
+PST.US,D,20250317,000000,23.2486,23.3999,23.2486,23.36,3461,0
+PST.US,D,20250318,000000,23.4,23.4,23.1472,23.2252,2840,0
+PST.US,D,20250319,000000,23.38,23.38,23.175,23.175,760,0
+PST.US,D,20250320,000000,23.1214,23.1214,23.08,23.1035,1014,0
+PST.US,D,20250321,000000,22.99,23.1243,22.99,23.1243,37526,0
+PST.US,D,20250324,000000,23.3587,23.4998,23.3587,23.439,2732,0
+PST.US,D,20250326,000000,23.28,23.37,23.235,23.3083,3215,0
+PST.US,D,20250327,000000,23.31,23.3884,23.3,23.36,5310,0
+PST.US,D,20250328,000000,23.17,23.17,22.98,23.025,3411,0
+PST.US,D,20250331,000000,22.78,22.925,22.78,22.92,32059,0
+PST.US,D,20250401,000000,21,22.9592,21,22.7231,10167,0
+PST.US,D,20250402,000000,22.78,22.9774,22.7349,22.7349,2861,0
+PST.US,D,20250403,000000,21,23.6,18.8,22.13,10210,0
+PST.US,D,20250404,000000,21.93,23.8,19.92,22.035,40537,0
+PST.US,D,20250407,000000,22.2,23.38,19.92,22.53,28884,0
+PST.US,D,20250408,000000,22.94,23.21,22.56,22.8842,13200,0
+PST.US,D,20250409,000000,23.31,23.787,22.92,23.14,45931,0
+PST.US,D,20250410,000000,23.19,23.46,21.3,23.3822,27651,0
+PST.US,D,20250411,000000,23.71,24.4175,23.5701,23.6626,44865,0
+PST.US,D,20250414,000000,23.49,23.52,23.29,23.31,14883,0
+PST.US,D,20250415,000000,23.3,23.3,23.1,23.1812,2778,0
+PST.US,D,20250416,000000,23.13,23.2,22.8953,22.993,11310,0
+PST.US,D,20250417,000000,23.072,24.203,23.01,23.5445,11309,0
+PST.US,D,20250421,000000,23.2684,23.4699,23.185,23.45,12599,0
+PST.US,D,20250422,000000,23.32,23.36,23.2536,23.35,2223,0
+PST.US,D,20250423,000000,23.09,24.419,22.78,23.35,28614,0
+PST.US,D,20250424,000000,23.17,23.17,23.0507,23.095,3165,0
+PST.US,D,20250425,000000,23,23.015,22.8229,22.92,9012,0
+PST.US,D,20250428,000000,22.89,22.89,22.74,22.76,6927,0
+PST.US,D,20250429,000000,22.69,22.71,22.595,22.595,1941,0
+PST.US,D,20250430,000000,22.6,22.66,22.47,22.56,8967,0
+PST.US,D,20250501,000000,22.53,22.81,22.53,22.77,8117,0
+PST.US,D,20250502,000000,22.94,23.13,22.9056,22.99,13021,0
+PST.US,D,20250505,000000,23.11,23.28,23.031,23.031,10286,0
+PST.US,D,20250506,000000,23.145,23.17,22.94,23.0118,5042,0
+PST.US,D,20250507,000000,22.98,22.9924,22.69,22.9481,28867,0
+PST.US,D,20250508,000000,23.03,23.3,23.03,23.2797,2144,0
+PST.US,D,20250509,000000,23.22,23.29,23.15,23.29,10626,0
+PST.US,D,20250512,000000,23.52,23.66,23.47,23.5707,30739,0
+PST.US,D,20250513,000000,23.56,23.68,23.56,23.63,2867,0
+PST.US,D,20250514,000000,23.695,23.85,23.695,23.8154,1896,0
+PST.US,D,20250515,000000,23.66,23.66,23.51,23.5209,2649,0
+PST.US,D,20250516,000000,23.45,23.7,23.43,23.64,2376,0
+PST.US,D,20250519,000000,23.81,24.15,23.52,23.54,5766,0
+PST.US,D,20250520,000000,23.74,23.74,23.59,23.607,1875,0
+PST.US,D,20250521,000000,23.7575,23.96,23.7575,23.95,9477,0
+PST.US,D,20250527,000000,23.4678,24.1299,23.21,23.495,4074,0
+PST.US,D,20250528,000000,23.6734,23.81,23.58,23.6192,4995,0
+PST.US,D,20250530,000000,22.93,23.39,22.93,23.32,3465,0
+PST.US,D,20250602,000000,23.43,23.5546,23.4,23.47,8993,0
+PST.US,D,20250603,000000,23.37,23.5308,23.37,23.5308,2109,0
+PST.US,D,20250604,000000,23.256,23.36,23.16,23.18,4225,0
+PST.US,D,20250605,000000,23.15,23.34,23.15,23.3121,4606,0
+PST.US,D,20250606,000000,23.58,23.72,23.55,23.7002,6394,0
+PST.US,D,20250609,000000,23.67,23.74,23.63,23.66,5967,0
+PST.US,D,20250610,000000,23.57,23.5781,23.57,23.5781,772,0
+PST.US,D,20250611,000000,23.46,23.4962,23.3899,23.3899,1155,0
+PST.US,D,20250612,000000,23.27,23.27,23.18,23.192,13270,0
+PST.US,D,20250613,000000,23.3738,23.4399,23.3,23.37,1886,0
+PST.US,D,20250616,000000,23.4608,23.52,23.41,23.5132,6052,0
+PST.US,D,20250617,000000,23.29,23.43,23.29,23.3071,1032,0
+PST.US,D,20250618,000000,23.175,23.29,23.175,23.2829,1189,0
+PST.US,D,20250620,000000,23.2892,23.2892,23.21,23.2739,4988,0
+PST.US,D,20250623,000000,23.1456,23.1456,23,23.1058,4315,0
+PST.US,D,20250624,000000,22.955,23.18,22.955,22.965,4349,0
+PST.US,D,20250625,000000,22.88,22.89,22.745,22.75,2181,0
+PST.US,D,20250626,000000,22.68,22.73,22.6,22.6,1430,0
+PST.US,D,20250627,000000,22.74,22.74,22.62,22.7358,9812,0
+PST.US,D,20250630,000000,22.67,22.67,22.56,22.5704,16090,0
+PST.US,D,20250701,000000,22.605,22.68,22.58,22.6599,5828,0
+PST.US,D,20250702,000000,22.7838,22.8207,22.75,22.75,1202,0
+PST.US,D,20250703,000000,22.94,22.97,22.9,22.95,1631,0
+PST.US,D,20250707,000000,23.05,23.11,23.05,23.0901,1931,0
+PST.US,D,20250708,000000,23.21,23.21,23.1734,23.1793,2012,0
+PST.US,D,20250709,000000,23.0566,23.08,22.94,22.9439,3512,0
+PST.US,D,20250710,000000,23.015,23.06,22.9695,22.9695,528,0
+PST.US,D,20250711,000000,23.13,23.21,23.13,23.19,2569,0
+PST.US,D,20250714,000000,23.17,23.21,23.17,23.21,1617,0
+PST.US,D,20250715,000000,23.33,23.4134,23.16,23.4134,826,0
+PST.US,D,20250716,000000,23.39,23.39,23.2987,23.2987,1421,0
+PST.US,D,20250717,000000,23.26,23.32,23.24,23.29,8183,0
+PST.US,D,20250718,000000,23.22,23.22,23.17,23.2149,5719,0
+PST.US,D,20250721,000000,23.04,23.05,23.03,23.0499,3310,0
+PST.US,D,20250722,000000,22.98,23,22.9104,22.938,2302,0
+PST.US,D,20250723,000000,23.0404,23.11,23.03,23.11,2386,0
+PST.US,D,20250724,000000,23.19,23.2071,23.19,23.19,1600,0
+PST.US,D,20250725,000000,23.1895,23.23,23.08,23.08,3456,0
+PST.US,D,20250728,000000,23.141,23.2,23.141,23.1948,1383,0
+PST.US,D,20250729,000000,23.01,23.0201,22.901,22.901,27104,0
+PST.US,D,20250730,000000,23.05,23.0602,23.02,23.0602,1843,0
+PST.US,D,20250731,000000,22.9565,23.05,22.95,23.03,2500,0
+PST.US,D,20250801,000000,22.67,22.67,22.517,22.5179,6973,0
+PST.US,D,20250804,000000,22.547,22.57,22.46,22.485,2521,0
+PST.US,D,20250805,000000,22.56,22.57,22.47,22.5014,3503,0
+PST.US,D,20250806,000000,22.59,22.71,22.54,22.555,3023,0
+PST.US,D,20250807,000000,22.53,22.5879,22.53,22.5879,1818,0
+PST.US,D,20250808,000000,22.67,22.73,22.67,22.715,6822,0
+PST.US,D,20250811,000000,22.7046,22.725,22.69,22.7041,2538,0
+PST.US,D,20250812,000000,22.7754,22.7754,22.733,22.733,1165,0
+PST.US,D,20250813,000000,22.565,22.565,22.5594,22.5594,541,0
+PST.US,D,20250815,000000,22.76,22.84,22.76,22.84,7244,0
+PST.US,D,20250818,000000,22.908,22.908,22.88,22.881,1565,0
+PST.US,D,20250819,000000,22.79,22.79,22.76,22.7645,734,0
+PST.US,D,20250820,000000,22.71,22.71,22.71,22.71,400,0
+PST.US,D,20250821,000000,22.8683,22.87,22.8,22.8566,1221,0
+PST.US,D,20250822,000000,22.77,22.77,22.6119,22.62,1589,0
+PST.US,D,20250825,000000,22.7354,22.7354,22.6996,22.6996,735,0
+PST.US,D,20250826,000000,22.6608,22.6608,22.59,22.595,1067,0
+PST.US,D,20250828,000000,22.5,22.5,22.443,22.443,321,0
+PST.US,D,20250829,000000,22.51,22.5199,22.4401,22.5,2721,0
+PST.US,D,20250902,000000,22.7,22.7,22.6292,22.631,7501,0
+PST.US,D,20250903,000000,22.58,22.64,22.44,22.47,4642,0
+PST.US,D,20250904,000000,22.39,22.4101,22.29,22.29,3231,0
+PST.US,D,20250905,000000,22.0184,22.0748,22.0184,22.0748,1384,0
+PST.US,D,20250908,000000,21.99,22.0163,21.9576,21.9576,3726,0
+PST.US,D,20250909,000000,21.9605,22.08,21.9605,22.0775,1925,0
+PST.US,D,20250910,000000,22,22.0001,21.91,21.9578,8730,0
+PST.US,D,20250911,000000,21.9,21.9063,21.817,21.9063,6210,0
+PST.US,D,20250912,000000,22.08,22.08,22.03,22.0356,714,0
+PST.US,D,20250915,000000,21.9563,21.9854,21.95,21.9854,10252,0
+PST.US,D,20250916,000000,21.97,21.97,21.93,21.9464,3651,0
+PST.US,D,20250917,000000,21.95,22.0795,21.91,22.0662,4593,0
+PST.US,D,20250918,000000,22.22,22.263,22.1741,22.215,12094,0
+PST.US,D,20250919,000000,22.25,22.27,22.25,22.25,2090,0
+PST.US,D,20250922,000000,22.2808,22.33,22.28,22.3261,3699,0
+PST.US,D,20250923,000000,22.3,22.3,22.2,22.2001,4710,0
+PST.US,D,20250924,000000,22.07,22.13,22.0699,22.1187,7686,0
+PST.US,D,20250925,000000,22.2201,22.2601,22.22,22.22,9834,0
+PST.US,D,20250926,000000,22.26,22.2735,22.2247,22.25,2140,0
+PST.US,D,20250929,000000,22.195,22.2,22.13,22.1408,3275,0
+PST.US,D,20250930,000000,22.06,22.17,22.02,22.14,14691,0
+PST.US,D,20251001,000000,22.07,22.07,21.98,22.0272,1973,0
+PST.US,D,20251002,000000,22.01,22.01,21.9736,21.9736,515,0
+PST.US,D,20251003,000000,22,22.11,22,22.11,8049,0
+PST.US,D,20251006,000000,22.18,22.225,22.1496,22.2197,4981,0
+PST.US,D,20251007,000000,22.18,22.18,22.1,22.1,2670,0
+PST.US,D,20251008,000000,22.06,22.1307,22.06,22.1307,5167,0
+PST.US,D,20251009,000000,22.1546,22.18,22.1546,22.1631,2174,0
+PST.US,D,20251010,000000,22.02,22.025,21.88,21.8895,5586,0
+PST.US,D,20251013,000000,21.943,21.943,21.8681,21.8681,419,0
+PST.US,D,20251014,000000,21.88,21.88,21.79,21.7927,6405,0
+PST.US,D,20251015,000000,21.73,21.87,21.73,21.8304,5682,0
+PST.US,D,20251016,000000,21.85,21.86,21.62,21.6268,6541,0
+PST.US,D,20251017,000000,21.71,21.7365,21.7,21.7266,3491,0
+PST.US,D,20251020,000000,21.71,21.73,21.6761,21.6761,3455,0
+PST.US,D,20251021,000000,21.58,21.6,21.56,21.595,1138,0
+PST.US,D,20251022,000000,21.65,21.65,21.58,21.592,3775,0
+PST.US,D,20251023,000000,21.6713,21.7458,21.6713,21.742,2043,0
+PST.US,D,20251024,000000,21.72,21.78,21.71,21.725,1893,0
+PST.US,D,20251027,000000,21.8156,21.84,21.725,21.7302,5284,0
+PST.US,D,20251028,000000,21.72,21.75,21.69,21.6947,2822,0
+PST.US,D,20251029,000000,21.82,21.9802,21.82,21.9802,4332,0
+PST.US,D,20251030,000000,22.07,22.09,22.0383,22.04,14930,0
+PST.US,D,20251031,000000,22.03,22.06,22,22.0455,1668,0
+PST.US,D,20251103,000000,22.105,22.11,22.06,22.0748,6023,0
+PST.US,D,20251104,000000,22.01,22.05,22.01,22.0227,685,0
+PST.US,D,20251105,000000,22.18,22.2413,22.18,22.23,2125,0
+PST.US,D,20251106,000000,22.02,22.07,21.9946,22.0167,24376,0
+PST.US,D,20251107,000000,22.05,22.05,21.9654,22.01,9001,0
+PST.US,D,20251110,000000,22.09,22.11,22.09,22.105,1558,0
+PST.US,D,20251111,000000,21.99,21.99,21.94,21.9453,9134,0
+PST.US,D,20251112,000000,21.97,21.97,21.92,21.96,511,0
+PST.US,D,20251113,000000,22.04,22.08,22.0299,22.0693,5784,0
+PST.US,D,20251114,000000,22.01,22.16,22.01,22.1589,1224,0
+PST.US,D,20251117,000000,22.1182,22.135,22.1182,22.135,410,0
+PST.US,D,20251118,000000,21.98,22.07,21.98,22.07,9093,0
+PST.US,D,20251119,000000,22.03,22.11,22.02,22.0911,3504,0
+PST.US,D,20251120,000000,22.03,22.043,21.98,21.9849,4118,0
+PST.US,D,20251121,000000,21.86,21.92,21.86,21.8701,20634,0
+PST.US,D,20251124,000000,21.84,21.8655,21.805,21.81,8069,0
+PST.US,D,20251125,000000,21.75,21.76,21.68,21.72,3948,0
+PST.US,D,20251126,000000,21.7612,21.7612,21.6749,21.6749,8100,0
+PST.US,D,20251128,000000,21.731,21.779,21.73,21.7334,3391,0
+PST.US,D,20251201,000000,21.9945,22.005,21.95,22.0037,1017,0
+PST.US,D,20251202,000000,22.04,22.04,21.97,21.97,5556,0
+PST.US,D,20251203,000000,21.89,21.905,21.87,21.8892,4064,0
+PST.US,D,20251204,000000,22,22.0496,22,22.0344,2021,0
+PST.US,D,20251205,000000,22.0705,22.1535,22.07,22.1355,6274,0
+PST.US,D,20251208,000000,22.27,22.2867,22.24,22.2448,6289,0
+PST.US,D,20251209,000000,22.24,22.308,22.23,22.2956,9754,0
+PST.US,D,20251210,000000,22.3,22.545,22.1774,22.1774,10169,0
+PST.US,D,20251211,000000,22.105,22.17,22.105,22.17,8233,0
+PST.US,D,20251212,000000,22.29,22.3299,22.29,22.3089,5684,0
+PST.US,D,20251215,000000,22.2,22.28,22.2,22.2695,4430,0
+PST.US,D,20251216,000000,22.3,22.3,22.15,22.1601,1880,0
+PST.US,D,20251217,000000,22.21,22.21,22.1709,22.1709,1463,0
+PST.US,D,20251218,000000,22.05,22.11,22.05,22.0595,10936,0
+PST.US,D,20251219,000000,22.14,22.2,22.14,22.1755,16743,0
+PST.US,D,20251222,000000,22.2287,22.24,22.2287,22.24,1670,0
+PST.US,D,20251223,000000,22.332,22.34,22.24,22.265,12581,0
+PST.US,D,20251224,000000,21.95,21.9503,21.95,21.9503,418,0
+PST.US,D,20251226,000000,21.9002,21.93,21.9002,21.93,688,0
+PST.US,D,20251229,000000,21.91,21.9176,21.8602,21.8602,599,0
+PST.US,D,20251230,000000,21.9301,21.94,21.8848,21.9208,1198,0
+PST.US,D,20251231,000000,21.9701,22.14,21.95,22.14,9653,0
+PST.US,D,20260102,000000,22.04,22.1678,22.0362,22.1153,3669,0
+PST.US,D,20260105,000000,22,22.025,22,22.01,5552,0
+PST.US,D,20260106,000000,22.0701,22.075,22.0399,22.0399,2336,0
+PST.US,D,20260107,000000,22,22,21.945,21.9505,1947,0
+PST.US,D,20260108,000000,22.0646,22.11,22.0646,22.0964,11641,0
+PST.US,D,20260109,000000,22.09,22.09,22.0721,22.0721,1931,0
+PST.US,D,20260112,000000,22.139,22.1408,22.08,22.13,5228,0
+PST.US,D,20260113,000000,22.07,22.1,22.054,22.0852,7087,0
+PST.US,D,20260114,000000,22.03,22.03,21.975,21.9978,4670,0
+PST.US,D,20260115,000000,22.021,22.0868,22.021,22.0868,476,0
+PST.US,D,20260116,000000,22.1554,22.2846,22.13,22.2762,31550,0
+PST.US,D,20260120,000000,22.45,22.48,22.3916,22.44,18798,0
+PST.US,D,20260121,000000,22.84,22.87,22.3378,22.3378,12152,0
+PST.US,D,20260122,000000,22.4,22.4,22.33,22.34,18163,0
+PST.US,D,20260123,000000,22.36,22.37,22.28,22.2899,17430,0
+PST.US,D,20260126,000000,22.23,22.26,22.21,22.26,21429,0
+PST.US,D,20260127,000000,22.26,22.3039,22.22,22.3039,24258,0
+PST.US,D,20260128,000000,22.32,22.37,22.32,22.353,2547,0
+PST.US,D,20260129,000000,22.38,22.38,22.26,22.2954,14267,0
+PST.US,D,20260130,000000,22.32,22.33,22.285,22.314,9242,0
+PST.US,D,20260202,000000,22.335,22.44,22.335,22.44,7275,0
+PST.US,D,20260203,000000,22.44,22.46,22.38,22.3909,16869,0
+PST.US,D,20260204,000000,22.4303,22.45,22.41,22.42,5468,0
+PST.US,D,20260205,000000,22.2701,22.29,22.145,22.1542,22407,0
+PST.US,D,20260206,000000,22.193,22.21,22.1793,22.1793,12922,0
+PST.US,D,20260209,000000,22.21,22.23,22.15,22.155,29062,0
+PST.US,D,20260210,000000,21.96,22.0001,21.96,21.9854,13422,0
+PST.US,D,20260211,000000,22.03,22.1101,22.03,22.1066,16273,0
+PST.US,D,20260212,000000,21.9,21.9201,21.81,21.84,10088,0
+PST.US,D,20260213,000000,21.68,21.73,21.68,21.6903,13058,0
+PST.US,D,20260217,000000,21.705,21.71,21.67,21.7,13626,0
+PST.US,D,20260218,000000,21.78,21.8,21.77,21.8,7375,0
diff --git a/daily/us/nyse etfs/1/ptin.us.txt b/daily/us/nyse etfs/1/ptin.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cb25c0e2c4ca5a136a970ade2426bf000adc6bf2
--- /dev/null
+++ b/daily/us/nyse etfs/1/ptin.us.txt	
@@ -0,0 +1,1704 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PTIN.US,D,20190507,000000,23.842,23.842,23.766,23.766,834,0
+PTIN.US,D,20190508,000000,23.764,23.85,23.764,23.775,616437,0
+PTIN.US,D,20190509,000000,23.38,23.611,23.371,23.611,772857,0
+PTIN.US,D,20190510,000000,23.591,23.794,23.591,23.718,3807,0
+PTIN.US,D,20190513,000000,23.362,23.362,23.243,23.243,3205,0
+PTIN.US,D,20190514,000000,23.476,23.486,23.41,23.448,6903,0
+PTIN.US,D,20190515,000000,23.342,23.564,23.332,23.547,10761,0
+PTIN.US,D,20190516,000000,23.669,23.794,23.667,23.677,36311,0
+PTIN.US,D,20190517,000000,23.591,23.66,23.544,23.573,31584,0
+PTIN.US,D,20190520,000000,23.505,23.534,23.466,23.473,4734,0
+PTIN.US,D,20190521,000000,23.611,23.639,23.564,23.628,10453,0
+PTIN.US,D,20190522,000000,23.59,23.63,23.544,23.561,15610,0
+PTIN.US,D,20190523,000000,23.285,23.351,23.275,23.306,6910,0
+PTIN.US,D,20190524,000000,23.508,23.573,23.508,23.558,2746,0
+PTIN.US,D,20190528,000000,23.591,23.66,23.368,23.4,315251,0
+PTIN.US,D,20190529,000000,23.179,23.208,23.122,23.208,44608,0
+PTIN.US,D,20190530,000000,23.352,23.352,23.179,23.247,26525,0
+PTIN.US,D,20190531,000000,22.987,23.046,22.945,23.006,23402,0
+PTIN.US,D,20190603,000000,23.179,23.256,23.093,23.256,25980,0
+PTIN.US,D,20190604,000000,23.324,23.4,23.304,23.394,36198,0
+PTIN.US,D,20190605,000000,23.42,23.42,23.396,23.396,2171,0
+PTIN.US,D,20190606,000000,23.527,23.527,23.449,23.517,17540,0
+PTIN.US,D,20190607,000000,23.774,23.848,23.773,23.784,7965,0
+PTIN.US,D,20190610,000000,23.807,23.919,23.807,23.885,42785,0
+PTIN.US,D,20190611,000000,24.044,24.072,23.938,23.968,36754,0
+PTIN.US,D,20190612,000000,23.879,23.966,23.823,23.823,107862,0
+PTIN.US,D,20190613,000000,23.781,23.809,23.764,23.782,5751,0
+PTIN.US,D,20190614,000000,23.611,23.684,23.611,23.661,23677,0
+PTIN.US,D,20190617,000000,23.697,23.726,23.673,23.673,21547,0
+PTIN.US,D,20190618,000000,23.948,23.995,23.938,23.981,9055,0
+PTIN.US,D,20190619,000000,24.149,24.177,24.003,24.146,28416,0
+PTIN.US,D,20190620,000000,24.418,24.427,24.302,24.395,24183,0
+PTIN.US,D,20190621,000000,24.253,24.321,24.253,24.283,16257,0
+PTIN.US,D,20190624,000000,24.322,24.361,24.302,24.305,16565,0
+PTIN.US,D,20190625,000000,24.312,24.331,24.207,24.207,22410,0
+PTIN.US,D,20190626,000000,24.236,24.273,24.191,24.216,19008,0
+PTIN.US,D,20190627,000000,24.305,24.324,24.235,24.302,16928,0
+PTIN.US,D,20190628,000000,24.388,24.408,24.312,24.387,48820,0
+PTIN.US,D,20190701,000000,24.59,24.59,24.485,24.514,83275,0
+PTIN.US,D,20190702,000000,24.504,24.61,24.504,24.58,71765,0
+PTIN.US,D,20190703,000000,24.696,24.725,24.648,24.722,5621,0
+PTIN.US,D,20190705,000000,24.513,24.561,24.447,24.526,99660,0
+PTIN.US,D,20190708,000000,24.408,24.457,24.389,24.418,17027,0
+PTIN.US,D,20190709,000000,24.245,24.351,24.245,24.329,3626,0
+PTIN.US,D,20190710,000000,24.475,24.475,24.378,24.46,10709,0
+PTIN.US,D,20190711,000000,24.513,24.513,24.361,24.43,7139,0
+PTIN.US,D,20190712,000000,24.503,24.503,24.363,24.435,22365,0
+PTIN.US,D,20190715,000000,24.457,24.475,24.446,24.457,20226,0
+PTIN.US,D,20190716,000000,24.457,24.457,24.293,24.361,45875,0
+PTIN.US,D,20190717,000000,24.388,24.401,24.278,24.304,32015,0
+PTIN.US,D,20190718,000000,24.245,24.361,24.226,24.352,23767,0
+PTIN.US,D,20190719,000000,24.398,24.398,24.319,24.319,8165,0
+PTIN.US,D,20190722,000000,24.369,24.369,24.316,24.349,25988,0
+PTIN.US,D,20190723,000000,24.485,24.523,24.427,24.501,25321,0
+PTIN.US,D,20190724,000000,24.447,24.485,24.397,24.473,23963,0
+PTIN.US,D,20190725,000000,24.328,24.357,24.231,24.231,7860,0
+PTIN.US,D,20190726,000000,24.273,24.341,24.265,24.313,6470,0
+PTIN.US,D,20190729,000000,24.324,24.351,24.287,24.289,38873,0
+PTIN.US,D,20190730,000000,24.149,24.149,24.052,24.09,46662,0
+PTIN.US,D,20190731,000000,24.129,24.139,23.889,23.922,16925,0
+PTIN.US,D,20190801,000000,23.938,24.148,23.79,23.839,30048,0
+PTIN.US,D,20190802,000000,23.716,23.716,23.577,23.649,14611,0
+PTIN.US,D,20190805,000000,23.17,23.247,23.046,23.1,15913,0
+PTIN.US,D,20190806,000000,23.279,23.279,23.026,23.215,11067,0
+PTIN.US,D,20190807,000000,23.076,23.39,23.076,23.335,8717,0
+PTIN.US,D,20190808,000000,23.439,23.601,23.39,23.562,21503,0
+PTIN.US,D,20190809,000000,23.449,23.505,23.37,23.459,18578,0
+PTIN.US,D,20190812,000000,23.352,23.352,23.189,23.247,14810,0
+PTIN.US,D,20190813,000000,23.17,23.52,23.17,23.427,4630,0
+PTIN.US,D,20190814,000000,23.006,23.026,22.863,22.872,9466,0
+PTIN.US,D,20190815,000000,22.882,22.972,22.786,22.921,35455,0
+PTIN.US,D,20190816,000000,23.083,23.189,23.026,23.182,6880,0
+PTIN.US,D,20190819,000000,23.38,23.38,23.307,23.307,17427,0
+PTIN.US,D,20190820,000000,23.217,23.314,23.17,23.182,28217,0
+PTIN.US,D,20190821,000000,23.439,23.458,23.375,23.375,3287,0
+PTIN.US,D,20190822,000000,23.42,23.42,23.199,23.333,25190,0
+PTIN.US,D,20190823,000000,23.362,23.362,22.97,23.004,20952,0
+PTIN.US,D,20190826,000000,23.17,23.189,23.151,23.175,3616,0
+PTIN.US,D,20190827,000000,23.28,23.302,23.189,23.189,9168,0
+PTIN.US,D,20190828,000000,23.141,23.256,23.096,23.208,6863,0
+PTIN.US,D,20190829,000000,23.449,23.459,23.39,23.413,17485,0
+PTIN.US,D,20190830,000000,23.564,23.564,23.4,23.471,8542,0
+PTIN.US,D,20190903,000000,23.4,23.458,23.333,23.432,24167,0
+PTIN.US,D,20190904,000000,23.688,23.746,23.678,23.746,17094,0
+PTIN.US,D,20190905,000000,23.89,23.935,23.888,23.888,3201,0
+PTIN.US,D,20190906,000000,23.985,24.014,23.972,23.972,7544,0
+PTIN.US,D,20190909,000000,24.02,24.053,23.966,24.029,27097,0
+PTIN.US,D,20190910,000000,23.985,24.101,23.985,24.067,6783,0
+PTIN.US,D,20190911,000000,24.149,24.207,24.139,24.197,11803,0
+PTIN.US,D,20190912,000000,24.235,24.391,24.235,24.36,30031,0
+PTIN.US,D,20190913,000000,24.465,24.523,24.421,24.425,3507,0
+PTIN.US,D,20190916,000000,24.273,24.351,24.235,24.272,11692,0
+PTIN.US,D,20190917,000000,24.187,24.388,24.187,24.388,3540,0
+PTIN.US,D,20190918,000000,24.322,24.341,24.197,24.341,6463,0
+PTIN.US,D,20190919,000000,24.427,24.503,24.408,24.408,6053,0
+PTIN.US,D,20190920,000000,24.494,24.503,24.388,24.388,10491,0
+PTIN.US,D,20190923,000000,24.273,24.351,24.273,24.327,4857,0
+PTIN.US,D,20190924,000000,24.408,24.418,24.257,24.283,9329,0
+PTIN.US,D,20190925,000000,24.139,24.226,24.059,24.216,16453,0
+PTIN.US,D,20190926,000000,24.261,24.302,24.177,24.259,20219,0
+PTIN.US,D,20190927,000000,24.187,24.276,24.11,24.14,20617,0
+PTIN.US,D,20190930,000000,24.197,24.235,24.12,24.12,6652,0
+PTIN.US,D,20191001,000000,24.254,24.262,23.954,24.014,126927,0
+PTIN.US,D,20191002,000000,23.696,23.708,23.509,23.564,66236,0
+PTIN.US,D,20191003,000000,23.583,23.688,23.454,23.685,16997,0
+PTIN.US,D,20191004,000000,23.746,23.86,23.717,23.86,5123,0
+PTIN.US,D,20191007,000000,23.919,23.948,23.847,23.87,14176,0
+PTIN.US,D,20191008,000000,23.688,23.708,23.617,23.64,24691,0
+PTIN.US,D,20191009,000000,23.774,23.861,23.736,23.823,12832,0
+PTIN.US,D,20191010,000000,23.803,23.985,23.803,23.985,117991,0
+PTIN.US,D,20191011,000000,24.283,24.447,24.283,24.33,33594,0
+PTIN.US,D,20191014,000000,24.361,24.361,24.207,24.226,26627,0
+PTIN.US,D,20191015,000000,24.283,24.513,24.283,24.471,12549,0
+PTIN.US,D,20191016,000000,24.418,24.52,24.408,24.485,21686,0
+PTIN.US,D,20191017,000000,24.579,24.601,24.52,24.52,27623,0
+PTIN.US,D,20191018,000000,24.485,24.533,24.472,24.522,13333,0
+PTIN.US,D,20191021,000000,24.686,24.686,24.657,24.657,13864,0
+PTIN.US,D,20191022,000000,24.638,24.801,24.628,24.676,199125,0
+PTIN.US,D,20191023,000000,24.658,24.725,24.648,24.697,129779,0
+PTIN.US,D,20191024,000000,24.782,24.811,24.716,24.772,30329,0
+PTIN.US,D,20191025,000000,24.711,24.821,24.686,24.794,12573,0
+PTIN.US,D,20191028,000000,24.821,24.887,24.821,24.857,19246,0
+PTIN.US,D,20191029,000000,24.801,24.887,24.78,24.863,20791,0
+PTIN.US,D,20191030,000000,24.86,24.974,24.772,24.947,19154,0
+PTIN.US,D,20191031,000000,24.907,24.907,24.772,24.897,38236,0
+PTIN.US,D,20191101,000000,25.109,25.119,25.051,25.091,14710,0
+PTIN.US,D,20191104,000000,25.3,25.3,25.166,25.24,24205,0
+PTIN.US,D,20191105,000000,25.224,25.261,25.188,25.229,17499,0
+PTIN.US,D,20191106,000000,25.291,25.291,25.184,25.249,72887,0
+PTIN.US,D,20191107,000000,25.387,25.387,25.281,25.281,26528,0
+PTIN.US,D,20191108,000000,25.214,25.271,25.195,25.268,10214,0
+PTIN.US,D,20191111,000000,25.179,25.271,25.175,25.238,14997,0
+PTIN.US,D,20191112,000000,25.368,25.368,25.234,25.248,20160,0
+PTIN.US,D,20191113,000000,25.099,25.213,25.099,25.205,22422,0
+PTIN.US,D,20191114,000000,25.119,25.157,25.07,25.143,11444,0
+PTIN.US,D,20191115,000000,25.253,25.32,25.189,25.32,28428,0
+PTIN.US,D,20191118,000000,25.253,25.339,25.253,25.31,10435,0
+PTIN.US,D,20191119,000000,25.3,25.355,25.244,25.281,12355,0
+PTIN.US,D,20191120,000000,25.185,25.195,25.074,25.095,6569,0
+PTIN.US,D,20191121,000000,25.089,25.214,24.998,25.099,13286,0
+PTIN.US,D,20191122,000000,25.166,25.166,25.043,25.132,15470,0
+PTIN.US,D,20191125,000000,25.306,25.31,25.234,25.293,16193,0
+PTIN.US,D,20191126,000000,25.271,25.33,25.251,25.261,42962,0
+PTIN.US,D,20191127,000000,25.338,25.368,25.32,25.348,7519,0
+PTIN.US,D,20191129,000000,25.224,25.224,25.119,25.162,2118,0
+PTIN.US,D,20191202,000000,25.157,25.157,24.943,25.04,22266,0
+PTIN.US,D,20191203,000000,24.762,24.946,24.762,24.926,8198,0
+PTIN.US,D,20191204,000000,25.119,25.166,25.095,25.128,6890,0
+PTIN.US,D,20191205,000000,25.08,25.137,25.07,25.114,30542,0
+PTIN.US,D,20191206,000000,25.291,25.33,25.268,25.296,7623,0
+PTIN.US,D,20191209,000000,25.253,25.406,25.244,25.244,59254,0
+PTIN.US,D,20191210,000000,25.253,25.281,25.137,25.227,28708,0
+PTIN.US,D,20191211,000000,25.261,25.377,25.221,25.358,76337,0
+PTIN.US,D,20191212,000000,25.368,25.569,25.31,25.549,12077,0
+PTIN.US,D,20191213,000000,25.618,25.819,25.618,25.694,45544,0
+PTIN.US,D,20191216,000000,26.001,26.011,25.912,25.944,15154,0
+PTIN.US,D,20191217,000000,25.867,25.915,25.829,25.893,27999,0
+PTIN.US,D,20191218,000000,25.799,25.856,25.78,25.828,24896,0
+PTIN.US,D,20191219,000000,25.78,25.889,25.733,25.816,18390,0
+PTIN.US,D,20191220,000000,25.896,25.924,25.876,25.884,14523,0
+PTIN.US,D,20191223,000000,25.886,25.924,25.838,25.905,29797,0
+PTIN.US,D,20191224,000000,25.84,25.886,25.84,25.848,63324,0
+PTIN.US,D,20191226,000000,25.926,25.973,25.926,25.954,9886,0
+PTIN.US,D,20191227,000000,25.983,26.09,25.983,26.032,16069,0
+PTIN.US,D,20191230,000000,26.099,26.099,25.876,25.876,20813,0
+PTIN.US,D,20191231,000000,25.818,25.963,25.818,25.963,24968,0
+PTIN.US,D,20200102,000000,26.109,26.215,26.05,26.152,88832,0
+PTIN.US,D,20200103,000000,25.925,26.041,25.876,25.876,11284,0
+PTIN.US,D,20200106,000000,25.818,26.012,25.818,25.988,33541,0
+PTIN.US,D,20200107,000000,25.903,26.012,25.903,25.941,38526,0
+PTIN.US,D,20200108,000000,25.896,26.099,25.896,26.032,29275,0
+PTIN.US,D,20200109,000000,26.119,26.138,26.012,26.135,33955,0
+PTIN.US,D,20200110,000000,26.166,26.166,26.022,26.022,27781,0
+PTIN.US,D,20200113,000000,26.109,26.186,26.063,26.138,16897,0
+PTIN.US,D,20200114,000000,26.166,26.238,26.149,26.191,9518,0
+PTIN.US,D,20200115,000000,26.128,26.235,26.128,26.169,12910,0
+PTIN.US,D,20200116,000000,26.274,26.332,26.23,26.297,47367,0
+PTIN.US,D,20200117,000000,26.4,26.41,26.323,26.405,42787,0
+PTIN.US,D,20200121,000000,26.254,26.295,26.166,26.194,35430,0
+PTIN.US,D,20200122,000000,26.322,26.332,26.24,26.24,133128,0
+PTIN.US,D,20200123,000000,26.186,26.225,26.01,26.219,190475,0
+PTIN.US,D,20200124,000000,26.225,26.274,26.06,26.109,49522,0
+PTIN.US,D,20200127,000000,25.576,25.711,25.566,25.6,35387,0
+PTIN.US,D,20200128,000000,25.682,25.818,25.682,25.798,18247,0
+PTIN.US,D,20200129,000000,25.867,25.886,25.741,25.789,19159,0
+PTIN.US,D,20200130,000000,25.527,25.739,25.484,25.682,29037,0
+PTIN.US,D,20200131,000000,25.459,25.459,24.995,25.091,122218,0
+PTIN.US,D,20200203,000000,25.304,25.314,25.082,25.208,144389,0
+PTIN.US,D,20200204,000000,25.537,25.702,25.537,25.615,24747,0
+PTIN.US,D,20200205,000000,25.853,25.924,25.808,25.893,13999,0
+PTIN.US,D,20200206,000000,26.041,26.176,25.946,26.109,79906,0
+PTIN.US,D,20200207,000000,25.983,25.987,25.872,25.895,95203,0
+PTIN.US,D,20200210,000000,25.808,25.954,25.808,25.924,73796,0
+PTIN.US,D,20200211,000000,26.119,26.186,26.075,26.128,27807,0
+PTIN.US,D,20200212,000000,26.205,26.244,26.186,26.22,20531,0
+PTIN.US,D,20200213,000000,26.109,26.109,25.988,26.021,152711,0
+PTIN.US,D,20200214,000000,26.012,26.012,25.905,25.999,22071,0
+PTIN.US,D,20200218,000000,25.855,25.857,25.814,25.837,18841,0
+PTIN.US,D,20200219,000000,25.934,25.963,25.867,25.912,25732,0
+PTIN.US,D,20200220,000000,25.905,25.905,25.615,25.727,40664,0
+PTIN.US,D,20200221,000000,25.644,25.682,25.576,25.59,27787,0
+PTIN.US,D,20200224,000000,24.607,24.81,24.587,24.66,46817,0
+PTIN.US,D,20200225,000000,24.679,24.694,24.19,24.287,75814,0
+PTIN.US,D,20200226,000000,24.442,24.597,24.271,24.3,86558,0
+PTIN.US,D,20200227,000000,23.889,24.161,23.6,23.6,86205,0
+PTIN.US,D,20200228,000000,22.998,23.531,22.891,23.511,174162,0
+PTIN.US,D,20200302,000000,23.472,23.783,23.287,23.778,60231,0
+PTIN.US,D,20200303,000000,23.909,26.302,23.434,23.555,36028,0
+PTIN.US,D,20200304,000000,23.909,24.214,23.841,24.18,25683,0
+PTIN.US,D,20200305,000000,23.899,23.899,23.696,23.744,22353,0
+PTIN.US,D,20200306,000000,23.308,23.629,23.308,23.597,35418,0
+PTIN.US,D,20200309,000000,22.484,23.085,22.484,22.678,307495,0
+PTIN.US,D,20200310,000000,22.978,22.978,22.533,22.806,26131,0
+PTIN.US,D,20200311,000000,22.726,22.833,22.716,22.806,312924,0
+PTIN.US,D,20200312,000000,22.716,22.882,22.494,22.862,48712,0
+PTIN.US,D,20200313,000000,22.833,22.945,22.785,22.872,136247,0
+PTIN.US,D,20200316,000000,20.866,24.761,20.866,22.852,210357,0
+PTIN.US,D,20200317,000000,22.716,22.877,22.678,22.833,115038,0
+PTIN.US,D,20200318,000000,22.852,22.862,22.736,22.736,75354,0
+PTIN.US,D,20200319,000000,22.901,22.901,22.746,22.78,102552,0
+PTIN.US,D,20200320,000000,22.697,22.882,22.697,22.793,36471,0
+PTIN.US,D,20200323,000000,22.79,22.804,22.67,22.78,111559,0
+PTIN.US,D,20200324,000000,22.756,22.833,22.649,22.785,24327,0
+PTIN.US,D,20200325,000000,22.756,22.823,22.659,22.78,313104,0
+PTIN.US,D,20200326,000000,22.707,22.785,22.669,22.756,85649,0
+PTIN.US,D,20200327,000000,22.697,22.775,22.678,22.756,142949,0
+PTIN.US,D,20200330,000000,22.678,22.756,22.678,22.692,45654,0
+PTIN.US,D,20200331,000000,22.707,22.736,22.552,22.6,93180,0
+PTIN.US,D,20200401,000000,22.726,22.746,22.693,22.74,28453,0
+PTIN.US,D,20200402,000000,22.678,22.771,22.669,22.741,125656,0
+PTIN.US,D,20200403,000000,22.707,22.785,22.707,22.775,42529,0
+PTIN.US,D,20200406,000000,22.707,22.775,22.707,22.757,25863,0
+PTIN.US,D,20200407,000000,22.746,22.842,22.697,22.707,88005,0
+PTIN.US,D,20200408,000000,22.697,22.775,22.697,22.736,108977,0
+PTIN.US,D,20200409,000000,22.736,22.785,22.688,22.726,111484,0
+PTIN.US,D,20200413,000000,22.765,22.765,22.697,22.726,40450,0
+PTIN.US,D,20200414,000000,22.697,22.756,22.697,22.727,75304,0
+PTIN.US,D,20200415,000000,22.72,22.775,22.707,22.765,21794,0
+PTIN.US,D,20200416,000000,22.765,22.833,22.697,22.772,38516,0
+PTIN.US,D,20200417,000000,22.746,22.765,22.688,22.746,26893,0
+PTIN.US,D,20200420,000000,22.697,22.765,22.649,22.756,68945,0
+PTIN.US,D,20200421,000000,22.695,22.765,22.6,22.756,36569,0
+PTIN.US,D,20200422,000000,22.688,22.765,22.688,22.731,45093,0
+PTIN.US,D,20200423,000000,22.678,22.736,22.678,22.697,21580,0
+PTIN.US,D,20200424,000000,22.756,22.756,22.688,22.697,19036,0
+PTIN.US,D,20200427,000000,22.722,22.756,22.707,22.754,29952,0
+PTIN.US,D,20200428,000000,22.756,22.756,22.716,22.751,16686,0
+PTIN.US,D,20200429,000000,22.785,22.785,22.688,22.736,19813,0
+PTIN.US,D,20200430,000000,22.751,22.756,22.707,22.707,18397,0
+PTIN.US,D,20200501,000000,22.688,22.726,22.688,22.698,25838,0
+PTIN.US,D,20200504,000000,22.697,22.756,22.688,22.712,20668,0
+PTIN.US,D,20200505,000000,22.726,22.755,22.654,22.674,164561,0
+PTIN.US,D,20200506,000000,22.649,22.716,22.649,22.664,51819,0
+PTIN.US,D,20200507,000000,22.716,22.716,22.649,22.678,18330,0
+PTIN.US,D,20200508,000000,22.716,22.716,22.649,22.688,13847,0
+PTIN.US,D,20200511,000000,22.707,22.716,22.649,22.669,33931,0
+PTIN.US,D,20200512,000000,22.707,22.716,22.649,22.707,38690,0
+PTIN.US,D,20200513,000000,22.688,22.716,22.649,22.692,13850,0
+PTIN.US,D,20200514,000000,22.707,22.715,22.649,22.688,10033,0
+PTIN.US,D,20200515,000000,22.673,22.716,22.639,22.649,11907,0
+PTIN.US,D,20200518,000000,22.697,22.716,22.639,22.669,26983,0
+PTIN.US,D,20200519,000000,22.678,22.707,22.669,22.688,27781,0
+PTIN.US,D,20200520,000000,22.678,22.697,22.678,22.678,25492,0
+PTIN.US,D,20200521,000000,22.678,22.707,22.678,22.69,15222,0
+PTIN.US,D,20200522,000000,22.668,22.707,22.639,22.678,11422,0
+PTIN.US,D,20200526,000000,22.649,22.707,22.649,22.678,18961,0
+PTIN.US,D,20200527,000000,22.669,22.697,22.649,22.674,43448,0
+PTIN.US,D,20200528,000000,22.678,22.697,22.649,22.659,318806,0
+PTIN.US,D,20200529,000000,22.674,22.707,22.639,22.706,16772,0
+PTIN.US,D,20200601,000000,22.697,22.756,22.649,22.721,116967,0
+PTIN.US,D,20200602,000000,22.736,22.765,22.678,22.736,98593,0
+PTIN.US,D,20200603,000000,22.678,22.746,22.678,22.678,32047,0
+PTIN.US,D,20200604,000000,22.73,22.746,22.678,22.712,15431,0
+PTIN.US,D,20200605,000000,22.678,22.746,22.678,22.736,38638,0
+PTIN.US,D,20200608,000000,22.723,22.756,22.723,22.751,39759,0
+PTIN.US,D,20200609,000000,22.688,22.756,22.678,22.746,50034,0
+PTIN.US,D,20200610,000000,22.688,22.746,22.678,22.736,24510,0
+PTIN.US,D,20200611,000000,22.688,22.756,22.678,22.746,31427,0
+PTIN.US,D,20200612,000000,22.716,22.746,22.678,22.678,42870,0
+PTIN.US,D,20200615,000000,22.712,22.746,22.688,22.736,21501,0
+PTIN.US,D,20200616,000000,22.707,22.726,22.697,22.712,17540,0
+PTIN.US,D,20200617,000000,22.678,22.736,22.678,22.688,26805,0
+PTIN.US,D,20200618,000000,22.716,22.746,22.63,22.735,22582,0
+PTIN.US,D,20200619,000000,22.716,22.716,22.688,22.697,10681,0
+PTIN.US,D,20200622,000000,22.678,22.746,22.678,22.712,35963,0
+PTIN.US,D,20200623,000000,22.697,22.736,22.669,22.688,38681,0
+PTIN.US,D,20200624,000000,22.678,22.707,22.669,22.669,23759,0
+PTIN.US,D,20200625,000000,22.688,22.707,22.669,22.669,18200,0
+PTIN.US,D,20200626,000000,22.68,22.72,22.649,22.659,33251,0
+PTIN.US,D,20200629,000000,22.664,22.697,22.62,22.62,108529,0
+PTIN.US,D,20200630,000000,22.591,22.697,22.591,22.688,137487,0
+PTIN.US,D,20200701,000000,22.678,22.707,22.639,22.683,50639,0
+PTIN.US,D,20200702,000000,22.688,22.697,22.63,22.639,148283,0
+PTIN.US,D,20200706,000000,22.639,22.674,22.62,22.62,22122,0
+PTIN.US,D,20200707,000000,22.659,22.678,22.63,22.638,63946,0
+PTIN.US,D,20200708,000000,22.669,22.669,22.63,22.63,10021,0
+PTIN.US,D,20200709,000000,22.669,22.669,22.63,22.63,23747,0
+PTIN.US,D,20200710,000000,22.639,22.659,22.62,22.625,9177,0
+PTIN.US,D,20200713,000000,22.659,22.688,22.63,22.644,7149,0
+PTIN.US,D,20200714,000000,22.648,22.659,22.63,22.63,13331,0
+PTIN.US,D,20200715,000000,22.659,22.659,22.62,22.62,42330,0
+PTIN.US,D,20200716,000000,22.659,22.669,22.62,22.639,10105,0
+PTIN.US,D,20200717,000000,22.639,22.669,22.62,22.669,12211,0
+PTIN.US,D,20200720,000000,22.664,22.716,22.64,22.649,85055,0
+PTIN.US,D,20200721,000000,22.978,22.978,22.765,22.814,342763,0
+PTIN.US,D,20200722,000000,22.811,22.896,22.765,22.896,35692,0
+PTIN.US,D,20200723,000000,22.814,22.901,22.659,22.669,37457,0
+PTIN.US,D,20200724,000000,22.62,22.659,22.535,22.552,29826,0
+PTIN.US,D,20200727,000000,22.639,22.934,22.639,22.911,20607,0
+PTIN.US,D,20200728,000000,22.833,22.921,22.757,22.765,96078,0
+PTIN.US,D,20200729,000000,22.852,23.051,22.842,22.988,12373,0
+PTIN.US,D,20200730,000000,22.736,22.736,22.348,22.678,21486,0
+PTIN.US,D,20200731,000000,22.543,22.543,22.113,22.271,46560,0
+PTIN.US,D,20200803,000000,22.404,22.62,22.404,22.591,28297,0
+PTIN.US,D,20200804,000000,22.561,22.775,22.561,22.765,20704,0
+PTIN.US,D,20200805,000000,22.833,23.007,22.833,22.852,12784,0
+PTIN.US,D,20200806,000000,22.775,22.901,22.77,22.875,14131,0
+PTIN.US,D,20200807,000000,22.833,22.852,22.726,22.765,41305,0
+PTIN.US,D,20200810,000000,22.959,22.959,22.775,22.775,15171,0
+PTIN.US,D,20200811,000000,22.775,22.842,22.775,22.799,9190,0
+PTIN.US,D,20200812,000000,22.795,22.842,22.669,22.819,12399,0
+PTIN.US,D,20200813,000000,22.785,22.94,22.775,22.775,16469,0
+PTIN.US,D,20200814,000000,22.785,22.833,22.775,22.807,10253,0
+PTIN.US,D,20200817,000000,22.814,22.842,22.688,22.688,72924,0
+PTIN.US,D,20200818,000000,22.669,22.726,22.63,22.649,12477,0
+PTIN.US,D,20200819,000000,22.785,22.799,22.572,22.572,8371,0
+PTIN.US,D,20200820,000000,22.439,22.549,22.407,22.504,39049,0
+PTIN.US,D,20200821,000000,22.329,22.387,22.232,22.3,29450,0
+PTIN.US,D,20200824,000000,22.57,22.63,22.494,22.581,21391,0
+PTIN.US,D,20200825,000000,22.712,22.726,22.533,22.63,27247,0
+PTIN.US,D,20200826,000000,22.62,22.813,22.62,22.775,7846,0
+PTIN.US,D,20200827,000000,22.746,22.778,22.529,22.571,15187,0
+PTIN.US,D,20200828,000000,22.639,22.765,22.62,22.765,9840,0
+PTIN.US,D,20200831,000000,22.678,22.726,22.523,22.543,28365,0
+PTIN.US,D,20200901,000000,22.585,22.659,22.534,22.639,76012,0
+PTIN.US,D,20200902,000000,22.721,22.864,22.664,22.823,17072,0
+PTIN.US,D,20200903,000000,22.833,22.833,22.291,22.348,35786,0
+PTIN.US,D,20200904,000000,22.46,22.46,22.087,22.348,177213,0
+PTIN.US,D,20200908,000000,22.096,22.252,21.98,22.057,49833,0
+PTIN.US,D,20200909,000000,22.387,22.561,22.348,22.465,131960,0
+PTIN.US,D,20200910,000000,22.6,22.6,22.222,22.222,16024,0
+PTIN.US,D,20200911,000000,22.489,22.527,22.363,22.435,18815,0
+PTIN.US,D,20200914,000000,22.62,22.67,22.571,22.571,16021,0
+PTIN.US,D,20200915,000000,22.697,22.852,22.649,22.688,21767,0
+PTIN.US,D,20200916,000000,22.757,22.852,22.678,22.678,14227,0
+PTIN.US,D,20200917,000000,22.455,22.734,22.455,22.688,9489,0
+PTIN.US,D,20200918,000000,22.639,22.654,22.471,22.523,4939,0
+PTIN.US,D,20200921,000000,22.175,22.175,21.792,22,55380,0
+PTIN.US,D,20200922,000000,21.972,22.019,21.823,22,30745,0
+PTIN.US,D,20200923,000000,22.039,22.096,21.782,21.787,22798,0
+PTIN.US,D,20200924,000000,21.626,21.893,21.626,21.805,36116,0
+PTIN.US,D,20200925,000000,21.602,21.864,21.593,21.835,10871,0
+PTIN.US,D,20200928,000000,22.126,22.203,22.077,22.165,12815,0
+PTIN.US,D,20200929,000000,22.271,22.271,22.096,22.145,21611,0
+PTIN.US,D,20200930,000000,22.145,22.198,22.009,22.067,18402,0
+PTIN.US,D,20201001,000000,22.213,22.213,22.029,22.155,100787,0
+PTIN.US,D,20201002,000000,21.951,22.135,21.951,22.067,34724,0
+PTIN.US,D,20201005,000000,22.286,22.438,22.242,22.407,54831,0
+PTIN.US,D,20201006,000000,22.472,22.484,22.175,22.217,76572,0
+PTIN.US,D,20201007,000000,22.445,22.484,22.319,22.407,67276,0
+PTIN.US,D,20201008,000000,22.513,22.63,22.435,22.561,36422,0
+PTIN.US,D,20201009,000000,22.697,22.756,22.678,22.756,16819,0
+PTIN.US,D,20201012,000000,22.754,22.842,22.746,22.76,16086,0
+PTIN.US,D,20201013,000000,22.678,22.678,22.567,22.591,15036,0
+PTIN.US,D,20201014,000000,22.716,22.716,22.543,22.6,33096,0
+PTIN.US,D,20201015,000000,22.175,22.348,22.133,22.329,336734,0
+PTIN.US,D,20201016,000000,22.453,22.455,22.368,22.426,11398,0
+PTIN.US,D,20201019,000000,22.484,22.523,22.252,22.252,47379,0
+PTIN.US,D,20201020,000000,22.465,22.518,22.397,22.407,660680,0
+PTIN.US,D,20201021,000000,22.445,22.494,22.309,22.309,22805,0
+PTIN.US,D,20201022,000000,22.314,22.38,22.203,22.368,29015,0
+PTIN.US,D,20201023,000000,22.482,22.523,22.358,22.523,22111,0
+PTIN.US,D,20201026,000000,22.175,22.271,21.988,22.096,20021,0
+PTIN.US,D,20201027,000000,22.048,22.049,21.941,21.941,21733,0
+PTIN.US,D,20201028,000000,21.573,21.573,21.321,21.321,40608,0
+PTIN.US,D,20201029,000000,21.389,21.496,21.254,21.493,145111,0
+PTIN.US,D,20201030,000000,21.389,21.389,21.176,21.35,41353,0
+PTIN.US,D,20201102,000000,21.577,21.602,21.448,21.576,20884,0
+PTIN.US,D,20201103,000000,22,22.155,22,22.113,38854,0
+PTIN.US,D,20201104,000000,22.271,22.513,22.114,22.358,11884,0
+PTIN.US,D,20201105,000000,22.804,22.901,22.785,22.862,7519,0
+PTIN.US,D,20201106,000000,22.891,23.017,22.882,22.921,18473,0
+PTIN.US,D,20201109,000000,24.103,24.103,23.531,23.58,16425,0
+PTIN.US,D,20201110,000000,23.696,23.843,23.696,23.696,6684,0
+PTIN.US,D,20201111,000000,23.822,23.967,23.793,23.909,18599,0
+PTIN.US,D,20201112,000000,23.744,23.802,23.566,23.6,7477,0
+PTIN.US,D,20201113,000000,23.724,23.928,23.724,23.899,7505,0
+PTIN.US,D,20201116,000000,24.154,24.21,24.096,24.19,5986,0
+PTIN.US,D,20201117,000000,24.153,24.282,24.084,24.21,12816,0
+PTIN.US,D,20201118,000000,24.256,24.306,24.054,24.054,47843,0
+PTIN.US,D,20201119,000000,24.045,24.161,24.045,24.161,8297,0
+PTIN.US,D,20201120,000000,24.17,24.297,24.151,24.238,24638,0
+PTIN.US,D,20201123,000000,24.316,24.374,24.229,24.312,5744,0
+PTIN.US,D,20201124,000000,24.558,24.713,24.558,24.704,11270,0
+PTIN.US,D,20201125,000000,24.578,24.723,24.578,24.71,2413,0
+PTIN.US,D,20201127,000000,24.811,24.849,24.791,24.83,6484,0
+PTIN.US,D,20201130,000000,24.684,24.718,24.425,24.425,8260,0
+PTIN.US,D,20201201,000000,24.713,24.877,24.713,24.868,17902,0
+PTIN.US,D,20201202,000000,24.791,24.965,24.791,24.936,10978,0
+PTIN.US,D,20201203,000000,24.956,25.105,24.956,24.967,11780,0
+PTIN.US,D,20201204,000000,25.173,25.265,25.168,25.265,8735,0
+PTIN.US,D,20201207,000000,25.101,25.188,25.086,25.168,38040,0
+PTIN.US,D,20201208,000000,25.033,25.217,25.033,25.174,11746,0
+PTIN.US,D,20201209,000000,25.343,25.343,25.139,25.226,11205,0
+PTIN.US,D,20201210,000000,25.304,25.44,25.294,25.407,14769,0
+PTIN.US,D,20201211,000000,25.285,25.391,25.217,25.391,20211,0
+PTIN.US,D,20201214,000000,25.508,25.537,25.224,25.31,43439,0
+PTIN.US,D,20201215,000000,25.401,25.546,25.373,25.518,17753,0
+PTIN.US,D,20201216,000000,25.574,25.662,25.556,25.628,16751,0
+PTIN.US,D,20201217,000000,25.779,25.886,25.779,25.828,12566,0
+PTIN.US,D,20201218,000000,25.77,25.77,25.634,25.711,11040,0
+PTIN.US,D,20201221,000000,24.95,25.36,24.95,25.302,15228,0
+PTIN.US,D,20201222,000000,25.235,25.235,25.184,25.21,7476,0
+PTIN.US,D,20201223,000000,25.428,25.511,25.389,25.418,21423,0
+PTIN.US,D,20201224,000000,25.526,25.526,25.467,25.511,4032,0
+PTIN.US,D,20201228,000000,25.702,25.789,25.653,25.668,11502,0
+PTIN.US,D,20201229,000000,25.98,25.98,25.829,25.87,5351,0
+PTIN.US,D,20201230,000000,26.063,26.063,25.956,25.964,6604,0
+PTIN.US,D,20201231,000000,25.995,25.995,25.78,25.814,21989,0
+PTIN.US,D,20210104,000000,26.131,26.319,25.897,25.984,61229,0
+PTIN.US,D,20210105,000000,25.868,26.322,25.868,26.256,32723,0
+PTIN.US,D,20210106,000000,26.307,26.442,26.092,26.327,111332,0
+PTIN.US,D,20210107,000000,26.219,26.463,26.219,26.405,106739,0
+PTIN.US,D,20210108,000000,26.61,26.707,26.522,26.678,15061,0
+PTIN.US,D,20210111,000000,26.18,26.512,26.18,26.385,23951,0
+PTIN.US,D,20210112,000000,26.346,26.493,26.278,26.454,40162,0
+PTIN.US,D,20210113,000000,26.463,26.561,26.444,26.477,21542,0
+PTIN.US,D,20210114,000000,26.603,26.737,26.591,26.664,209387,0
+PTIN.US,D,20210115,000000,26.327,26.364,26.112,26.252,116250,0
+PTIN.US,D,20210119,000000,26.473,26.473,26.239,26.405,17538,0
+PTIN.US,D,20210120,000000,26.483,26.623,26.449,26.613,7877,0
+PTIN.US,D,20210121,000000,26.664,26.707,26.544,26.67,11220,0
+PTIN.US,D,20210122,000000,26.444,26.581,26.444,26.532,13743,0
+PTIN.US,D,20210125,000000,26.59,26.59,26.268,26.519,19273,0
+PTIN.US,D,20210126,000000,26.551,26.567,26.473,26.512,20877,0
+PTIN.US,D,20210127,000000,26.082,26.112,25.814,25.829,18331,0
+PTIN.US,D,20210128,000000,25.897,26.287,25.897,26.156,40173,0
+PTIN.US,D,20210129,000000,25.877,25.877,25.438,25.506,19708,0
+PTIN.US,D,20210201,000000,25.819,25.946,25.751,25.878,60120,0
+PTIN.US,D,20210202,000000,25.98,26.184,25.98,26.177,8588,0
+PTIN.US,D,20210203,000000,26.2,26.336,26.161,26.248,15219,0
+PTIN.US,D,20210204,000000,26.131,26.238,26.116,26.229,9722,0
+PTIN.US,D,20210205,000000,26.434,26.453,26.337,26.422,5339,0
+PTIN.US,D,20210208,000000,26.747,26.747,26.59,26.668,17840,0
+PTIN.US,D,20210209,000000,26.512,26.844,26.512,26.806,13712,0
+PTIN.US,D,20210210,000000,26.913,26.932,26.668,26.742,10509,0
+PTIN.US,D,20210211,000000,26.952,27.079,26.834,26.942,13382,0
+PTIN.US,D,20210212,000000,26.883,27.092,26.883,27.079,10452,0
+PTIN.US,D,20210216,000000,27.342,27.415,27.298,27.304,8730,0
+PTIN.US,D,20210217,000000,27.057,27.196,27.041,27.186,12284,0
+PTIN.US,D,20210218,000000,26.981,27.132,26.834,27.127,14853,0
+PTIN.US,D,20210219,000000,27.254,27.306,27.147,27.232,15262,0
+PTIN.US,D,20210222,000000,27.045,27.267,27.045,27.112,7363,0
+PTIN.US,D,20210223,000000,27.049,27.155,27,27.108,30555,0
+PTIN.US,D,20210224,000000,26.922,27.196,26.86,27.196,8457,0
+PTIN.US,D,20210225,000000,27.166,27.303,26.654,26.717,15587,0
+PTIN.US,D,20210226,000000,26.551,26.551,26.317,26.347,7387,0
+PTIN.US,D,20210301,000000,26.62,26.834,26.62,26.794,5883,0
+PTIN.US,D,20210302,000000,26.795,26.883,26.717,26.795,8218,0
+PTIN.US,D,20210303,000000,26.717,26.854,26.629,26.629,26975,0
+PTIN.US,D,20210304,000000,26.776,26.776,26.248,26.346,17360,0
+PTIN.US,D,20210305,000000,26.366,26.581,26.19,26.577,10749,0
+PTIN.US,D,20210308,000000,26.407,26.599,26.407,26.43,6276,0
+PTIN.US,D,20210309,000000,26.678,26.815,26.678,26.749,21885,0
+PTIN.US,D,20210310,000000,26.873,26.873,26.698,26.814,18941,0
+PTIN.US,D,20210311,000000,26.915,27.039,26.915,26.999,12455,0
+PTIN.US,D,20210312,000000,26.981,27.088,26.884,27.077,15878,0
+PTIN.US,D,20210315,000000,27.069,27.156,26.927,27.153,15158,0
+PTIN.US,D,20210316,000000,27.176,27.235,27.159,27.167,6637,0
+PTIN.US,D,20210317,000000,27.115,27.401,27.059,27.34,10191,0
+PTIN.US,D,20210318,000000,27.166,27.386,27.098,27.103,185444,0
+PTIN.US,D,20210319,000000,27.03,27.176,26.974,27.137,16555,0
+PTIN.US,D,20210322,000000,27.098,27.244,27.079,27.137,7827,0
+PTIN.US,D,20210323,000000,26.976,26.976,26.756,26.773,35078,0
+PTIN.US,D,20210324,000000,26.681,26.795,26.625,26.625,6647,0
+PTIN.US,D,20210325,000000,26.541,26.822,26.541,26.822,5508,0
+PTIN.US,D,20210326,000000,26.971,27.148,26.94,27.148,4767,0
+PTIN.US,D,20210329,000000,27.027,27.103,26.979,27.064,5845,0
+PTIN.US,D,20210330,000000,26.981,27.068,26.961,26.971,4500,0
+PTIN.US,D,20210331,000000,26.973,27.068,26.952,26.965,5622,0
+PTIN.US,D,20210401,000000,27.104,27.284,27.098,27.283,20272,0
+PTIN.US,D,20210405,000000,27.547,27.673,27.528,27.606,14713,0
+PTIN.US,D,20210406,000000,27.43,27.489,27.391,27.401,11755,0
+PTIN.US,D,20210407,000000,27.318,27.469,27.318,27.401,7324,0
+PTIN.US,D,20210408,000000,27.547,27.585,27.517,27.537,17122,0
+PTIN.US,D,20210409,000000,27.498,27.636,27.498,27.636,18199,0
+PTIN.US,D,20210412,000000,27.518,27.552,27.455,27.51,22664,0
+PTIN.US,D,20210413,000000,27.595,27.669,27.557,27.669,27063,0
+PTIN.US,D,20210414,000000,27.664,27.83,27.664,27.722,18320,0
+PTIN.US,D,20210415,000000,27.85,27.928,27.85,27.923,4276,0
+PTIN.US,D,20210416,000000,27.957,28.104,27.938,28.095,28264,0
+PTIN.US,D,20210419,000000,28.045,28.065,27.938,28.006,16078,0
+PTIN.US,D,20210420,000000,27.703,27.703,27.46,27.557,22022,0
+PTIN.US,D,20210421,000000,27.498,27.738,27.498,27.703,34089,0
+PTIN.US,D,20210422,000000,27.772,27.8,27.625,27.645,31340,0
+PTIN.US,D,20210423,000000,27.684,27.927,27.684,27.927,9834,0
+PTIN.US,D,20210426,000000,27.83,27.987,27.83,27.948,11240,0
+PTIN.US,D,20210427,000000,27.821,27.889,27.821,27.88,6192,0
+PTIN.US,D,20210428,000000,27.952,27.977,27.909,27.951,4848,0
+PTIN.US,D,20210429,000000,27.962,27.995,27.83,27.938,8284,0
+PTIN.US,D,20210430,000000,27.757,27.762,27.509,27.563,6859,0
+PTIN.US,D,20210503,000000,27.723,27.878,27.723,27.829,19404,0
+PTIN.US,D,20210504,000000,27.547,27.606,27.313,27.469,30604,0
+PTIN.US,D,20210505,000000,27.699,27.903,27.699,27.815,15526,0
+PTIN.US,D,20210506,000000,27.84,27.996,27.84,27.976,7525,0
+PTIN.US,D,20210507,000000,28.045,28.309,28.045,28.309,3927,0
+PTIN.US,D,20210510,000000,28.377,28.446,28.162,28.162,10246,0
+PTIN.US,D,20210511,000000,27.821,27.889,27.718,27.84,27181,0
+PTIN.US,D,20210512,000000,27.723,27.723,27.36,27.36,7825,0
+PTIN.US,D,20210513,000000,27.526,27.577,27.381,27.531,6245,0
+PTIN.US,D,20210514,000000,27.83,28.045,27.83,28.016,14744,0
+PTIN.US,D,20210517,000000,27.85,27.957,27.802,27.954,6715,0
+PTIN.US,D,20210518,000000,28.075,28.231,28.075,28.084,21564,0
+PTIN.US,D,20210519,000000,27.772,27.948,27.645,27.831,11357,0
+PTIN.US,D,20210520,000000,28.121,28.27,28.121,28.234,3924,0
+PTIN.US,D,20210521,000000,28.319,28.328,28.202,28.248,9927,0
+PTIN.US,D,20210524,000000,28.377,28.464,28.299,28.377,17966,0
+PTIN.US,D,20210525,000000,28.543,28.543,28.408,28.421,7840,0
+PTIN.US,D,20210526,000000,28.397,28.454,28.368,28.405,4294,0
+PTIN.US,D,20210527,000000,28.514,28.514,28.441,28.468,6684,0
+PTIN.US,D,20210528,000000,28.569,28.651,28.569,28.612,11446,0
+PTIN.US,D,20210601,000000,28.739,28.77,28.621,28.646,23125,0
+PTIN.US,D,20210602,000000,28.768,28.855,28.748,28.783,4760,0
+PTIN.US,D,20210603,000000,28.582,28.69,28.582,28.625,4494,0
+PTIN.US,D,20210604,000000,28.817,28.944,28.817,28.94,6045,0
+PTIN.US,D,20210607,000000,28.876,28.968,28.876,28.968,2825,0
+PTIN.US,D,20210608,000000,28.933,28.978,28.914,28.948,2528,0
+PTIN.US,D,20210609,000000,28.924,28.924,28.797,28.797,7395,0
+PTIN.US,D,20210610,000000,28.967,29.012,28.875,28.951,2262,0
+PTIN.US,D,20210611,000000,28.924,28.983,28.895,28.953,11844,0
+PTIN.US,D,20210614,000000,29.002,29.06,28.963,29.022,10714,0
+PTIN.US,D,20210615,000000,29.129,29.129,29.032,29.071,11076,0
+PTIN.US,D,20210616,000000,29.158,29.188,28.922,28.922,5906,0
+PTIN.US,D,20210617,000000,28.729,28.778,28.612,28.7,23111,0
+PTIN.US,D,20210618,000000,28.182,28.309,28.173,28.204,7820,0
+PTIN.US,D,20210621,000000,28.426,28.582,28.426,28.558,16291,0
+PTIN.US,D,20210622,000000,28.465,28.651,28.456,28.624,10167,0
+PTIN.US,D,20210623,000000,28.601,28.601,28.339,28.382,21063,0
+PTIN.US,D,20210624,000000,28.612,28.673,28.612,28.673,2415,0
+PTIN.US,D,20210625,000000,28.709,28.709,28.651,28.7,3458,0
+PTIN.US,D,20210628,000000,28.602,28.602,28.485,28.525,8307,0
+PTIN.US,D,20210629,000000,28.631,28.631,28.514,28.549,5655,0
+PTIN.US,D,20210630,000000,28.377,28.377,28.241,28.26,19649,0
+PTIN.US,D,20210701,000000,28.372,28.387,28.26,28.358,25365,0
+PTIN.US,D,20210702,000000,28.407,28.485,28.339,28.485,853,0
+PTIN.US,D,20210706,000000,28.407,28.416,28.222,28.348,4880,0
+PTIN.US,D,20210707,000000,28.465,28.532,28.382,28.506,6659,0
+PTIN.US,D,20210708,000000,28.104,28.319,27.919,28.289,7857,0
+PTIN.US,D,20210709,000000,28.416,28.67,28.416,28.67,4383,0
+PTIN.US,D,20210712,000000,28.786,28.786,28.709,28.755,6064,0
+PTIN.US,D,20210713,000000,28.66,28.714,28.573,28.614,9638,0
+PTIN.US,D,20210714,000000,28.767,28.767,28.641,28.68,5036,0
+PTIN.US,D,20210715,000000,28.494,28.514,28.3,28.388,9583,0
+PTIN.US,D,20210716,000000,28.319,28.358,28.163,28.192,8694,0
+PTIN.US,D,20210719,000000,27.673,27.713,27.557,27.68,11787,0
+PTIN.US,D,20210720,000000,27.83,27.986,27.779,27.942,10543,0
+PTIN.US,D,20210721,000000,28.182,28.352,28.182,28.352,37746,0
+PTIN.US,D,20210722,000000,28.387,28.387,28.319,28.366,5956,0
+PTIN.US,D,20210723,000000,28.475,28.592,28.446,28.543,9041,0
+PTIN.US,D,20210726,000000,28.455,28.562,28.455,28.546,14225,0
+PTIN.US,D,20210727,000000,28.368,28.387,28.292,28.387,15008,0
+PTIN.US,D,20210728,000000,28.426,28.592,28.426,28.537,15295,0
+PTIN.US,D,20210729,000000,28.807,28.842,28.759,28.77,7039,0
+PTIN.US,D,20210730,000000,28.602,28.66,28.504,28.524,14976,0
+PTIN.US,D,20210802,000000,28.826,28.826,28.675,28.675,8149,0
+PTIN.US,D,20210803,000000,28.69,28.919,28.68,28.895,14575,0
+PTIN.US,D,20210804,000000,28.885,28.973,28.817,28.817,9102,0
+PTIN.US,D,20210805,000000,28.953,29.041,28.945,29.015,5123,0
+PTIN.US,D,20210806,000000,28.89,28.89,28.797,28.797,13816,0
+PTIN.US,D,20210809,000000,28.831,28.885,28.788,28.841,25217,0
+PTIN.US,D,20210810,000000,28.846,28.884,28.818,28.866,9787,0
+PTIN.US,D,20210811,000000,28.964,29.063,28.954,29.051,5827,0
+PTIN.US,D,20210812,000000,28.934,28.972,28.858,28.909,5657,0
+PTIN.US,D,20210813,000000,29.051,29.07,28.877,29.018,5078,0
+PTIN.US,D,20210816,000000,28.866,28.914,28.743,28.908,11490,0
+PTIN.US,D,20210817,000000,28.544,28.631,28.456,28.587,8259,0
+PTIN.US,D,20210818,000000,28.543,28.7,28.416,28.416,6819,0
+PTIN.US,D,20210819,000000,28.182,28.27,27.977,28.133,34037,0
+PTIN.US,D,20210820,000000,27.948,28.122,27.91,27.996,46280,0
+PTIN.US,D,20210823,000000,28.328,28.524,28.284,28.485,24635,0
+PTIN.US,D,20210824,000000,28.514,28.582,28.476,28.548,13659,0
+PTIN.US,D,20210825,000000,28.533,28.612,28.446,28.612,14324,0
+PTIN.US,D,20210826,000000,28.387,28.416,28.299,28.369,12389,0
+PTIN.US,D,20210827,000000,28.529,28.641,28.456,28.641,5301,0
+PTIN.US,D,20210830,000000,28.629,28.709,28.563,28.617,10774,0
+PTIN.US,D,20210831,000000,28.67,28.758,28.543,28.69,14043,0
+PTIN.US,D,20210901,000000,28.826,28.978,28.798,28.88,15130,0
+PTIN.US,D,20210902,000000,29.032,29.089,28.934,29.032,11781,0
+PTIN.US,D,20210903,000000,29.002,29.246,29.002,29.129,7444,0
+PTIN.US,D,20210907,000000,29.158,29.207,29.09,29.09,8550,0
+PTIN.US,D,20210908,000000,29.051,29.07,28.886,28.958,13185,0
+PTIN.US,D,20210909,000000,28.992,29.012,28.798,28.88,10578,0
+PTIN.US,D,20210910,000000,28.968,29.022,28.802,28.812,25968,0
+PTIN.US,D,20210913,000000,28.914,29.002,28.886,28.978,12911,0
+PTIN.US,D,20210914,000000,29.012,29.129,28.826,28.924,19285,0
+PTIN.US,D,20210915,000000,28.856,29.061,28.779,29.061,18480,0
+PTIN.US,D,20210916,000000,28.807,28.983,28.71,28.983,3829,0
+PTIN.US,D,20210917,000000,28.739,28.739,28.455,28.504,6769,0
+PTIN.US,D,20210920,000000,28.045,28.074,27.773,27.992,8595,0
+PTIN.US,D,20210921,000000,28.709,28.709,28.115,28.202,9174,0
+PTIN.US,D,20210922,000000,28.489,28.68,28.449,28.449,5137,0
+PTIN.US,D,20210923,000000,28.68,28.905,28.68,28.846,5619,0
+PTIN.US,D,20210924,000000,28.553,28.587,28.455,28.582,7601,0
+PTIN.US,D,20210927,000000,28.446,28.602,28.437,28.565,11035,0
+PTIN.US,D,20210928,000000,28.182,28.182,27.782,27.903,22087,0
+PTIN.US,D,20210929,000000,27.987,28.036,27.827,27.827,6969,0
+PTIN.US,D,20210930,000000,27.899,27.938,27.746,27.85,12800,0
+PTIN.US,D,20211001,000000,27.782,27.918,27.547,27.862,19290,0
+PTIN.US,D,20211004,000000,27.656,27.656,27.441,27.616,15392,0
+PTIN.US,D,20211005,000000,27.606,27.83,27.562,27.727,6410,0
+PTIN.US,D,20211006,000000,27.205,27.547,27.205,27.494,5756,0
+PTIN.US,D,20211007,000000,27.762,27.919,27.723,27.909,6226,0
+PTIN.US,D,20211008,000000,27.879,27.918,27.762,27.818,11158,0
+PTIN.US,D,20211011,000000,27.918,28.045,27.84,27.84,43652,0
+PTIN.US,D,20211012,000000,27.85,27.86,27.733,27.808,10637,0
+PTIN.US,D,20211013,000000,27.928,28.055,27.84,28.045,16637,0
+PTIN.US,D,20211014,000000,28.338,28.436,28.291,28.436,6723,0
+PTIN.US,D,20211015,000000,28.485,28.66,28.485,28.587,12180,0
+PTIN.US,D,20211018,000000,28.407,28.534,28.377,28.49,6586,0
+PTIN.US,D,20211019,000000,28.651,28.748,28.621,28.695,12150,0
+PTIN.US,D,20211020,000000,28.758,28.846,28.739,28.793,9623,0
+PTIN.US,D,20211021,000000,28.534,28.7,28.534,28.676,11501,0
+PTIN.US,D,20211022,000000,28.797,28.845,28.7,28.785,8938,0
+PTIN.US,D,20211025,000000,28.758,28.875,28.758,28.843,3353,0
+PTIN.US,D,20211026,000000,28.963,29.001,28.875,28.895,12439,0
+PTIN.US,D,20211027,000000,28.842,28.875,28.729,28.748,8514,0
+PTIN.US,D,20211028,000000,28.934,29.021,28.92,28.968,8727,0
+PTIN.US,D,20211029,000000,28.767,28.866,28.743,28.866,5074,0
+PTIN.US,D,20211101,000000,29.051,29.158,28.954,29.116,18353,0
+PTIN.US,D,20211102,000000,29.071,29.139,29.062,29.1,9941,0
+PTIN.US,D,20211103,000000,29.051,29.266,28.984,29.266,2360,0
+PTIN.US,D,20211104,000000,29.334,29.334,29.128,29.222,6175,0
+PTIN.US,D,20211105,000000,29.227,29.354,29.218,29.3,7527,0
+PTIN.US,D,20211108,000000,29.412,29.422,29.296,29.412,6018,0
+PTIN.US,D,20211109,000000,29.383,29.383,29.208,29.317,9218,0
+PTIN.US,D,20211110,000000,29.256,29.276,28.929,28.929,8135,0
+PTIN.US,D,20211111,000000,29.149,29.158,29.071,29.075,4232,0
+PTIN.US,D,20211112,000000,29.237,29.295,29.208,29.241,2060,0
+PTIN.US,D,20211115,000000,29.471,29.471,29.257,29.295,9688,0
+PTIN.US,D,20211116,000000,29.188,29.305,29.1,29.1,9058,0
+PTIN.US,D,20211117,000000,29.246,29.246,28.953,29.104,14268,0
+PTIN.US,D,20211118,000000,29.217,29.217,29.002,29.154,5337,0
+PTIN.US,D,20211119,000000,29.071,29.08,28.837,28.983,12803,0
+PTIN.US,D,20211122,000000,29.022,29.022,28.817,28.817,11062,0
+PTIN.US,D,20211123,000000,28.719,28.778,28.602,28.777,7221,0
+PTIN.US,D,20211124,000000,28.416,28.641,28.416,28.622,5676,0
+PTIN.US,D,20211126,000000,28.455,28.455,27.791,27.791,8692,0
+PTIN.US,D,20211129,000000,28.075,28.075,27.899,28.006,16069,0
+PTIN.US,D,20211130,000000,27.918,27.967,27.43,27.713,10047,0
+PTIN.US,D,20211201,000000,28.132,28.22,27.625,27.625,16652,0
+PTIN.US,D,20211202,000000,27.713,28.075,27.703,28.026,26296,0
+PTIN.US,D,20211203,000000,28.152,28.152,27.617,27.899,19626,0
+PTIN.US,D,20211206,000000,28.143,28.182,27.821,28.182,25836,0
+PTIN.US,D,20211207,000000,28.595,28.719,28.595,28.65,11249,0
+PTIN.US,D,20211208,000000,28.836,28.836,28.651,28.826,10373,0
+PTIN.US,D,20211209,000000,28.651,28.651,28.485,28.563,3204,0
+PTIN.US,D,20211210,000000,28.651,28.651,28.475,28.602,2733,0
+PTIN.US,D,20211213,000000,28.592,28.592,28.27,28.309,13029,0
+PTIN.US,D,20211214,000000,28.25,28.28,27.987,28.162,11278,0
+PTIN.US,D,20211215,000000,28.319,28.543,28.089,28.534,15456,0
+PTIN.US,D,20211216,000000,28.651,28.787,28.432,28.573,11975,0
+PTIN.US,D,20211217,000000,28.319,28.386,28.143,28.221,7043,0
+PTIN.US,D,20211220,000000,28.002,28.055,27.821,28.036,7804,0
+PTIN.US,D,20211221,000000,28.319,28.436,28.153,28.426,7491,0
+PTIN.US,D,20211222,000000,28.415,28.68,28.415,28.68,27222,0
+PTIN.US,D,20211223,000000,28.68,28.89,28.63,28.8706,5701,0
+PTIN.US,D,20211227,000000,28.91,28.999,28.8901,28.9882,6160,0
+PTIN.US,D,20211228,000000,29.05,30.58,29.05,30.55,10064,0
+PTIN.US,D,20211229,000000,29.01,29.06,28.9275,28.9918,12533,0
+PTIN.US,D,20211230,000000,29.04,29.15,28.901,28.9656,33708,0
+PTIN.US,D,20211231,000000,28.97,29.06,28.94,28.98,26634,0
+PTIN.US,D,20220103,000000,29.06,29.28,28.82,29.03,50579,0
+PTIN.US,D,20220104,000000,29.18,29.2048,29.05,29.18,21134,0
+PTIN.US,D,20220105,000000,29.2,29.28,28.8201,28.8717,19401,0
+PTIN.US,D,20220106,000000,28.77,28.84,28.68,28.74,13479,0
+PTIN.US,D,20220107,000000,28.72,28.9,28.65,28.7955,28615,0
+PTIN.US,D,20220110,000000,28.5199,28.62,28.34,28.56,25462,0
+PTIN.US,D,20220111,000000,28.78,28.96,28.6001,28.9294,11622,0
+PTIN.US,D,20220112,000000,29.269,29.3,29.15,29.2733,8382,0
+PTIN.US,D,20220113,000000,29.48,29.48,29.0643,29.0643,8516,0
+PTIN.US,D,20220114,000000,28.94,28.95,28.771,28.95,11235,0
+PTIN.US,D,20220118,000000,28.71,28.71,28.47,28.57,17885,0
+PTIN.US,D,20220119,000000,28.66,28.68,28.5,28.5,8493,0
+PTIN.US,D,20220120,000000,28.75,28.75,28.3262,28.38,16274,0
+PTIN.US,D,20220121,000000,28.24,28.379,27.98,28.07,14136,0
+PTIN.US,D,20220124,000000,27.62,27.649,26.92,27.5901,35140,0
+PTIN.US,D,20220125,000000,27.1,27.65,27.065,27.51,16023,0
+PTIN.US,D,20220126,000000,27.6301,27.85,27.34,27.34,10262,0
+PTIN.US,D,20220127,000000,27.48,27.52,27.081,27.22,9257,0
+PTIN.US,D,20220128,000000,26.979,27.25,26.8521,27.25,5732,0
+PTIN.US,D,20220131,000000,27.09,27.75,27.09,27.75,7865,0
+PTIN.US,D,20220201,000000,27.73,27.83,27.61,27.83,14275,0
+PTIN.US,D,20220202,000000,27.845,27.93,27.82,27.91,7501,0
+PTIN.US,D,20220203,000000,27.75,27.82,27.69,27.74,19362,0
+PTIN.US,D,20220204,000000,27.71,27.82,27.64,27.68,15467,0
+PTIN.US,D,20220207,000000,27.84,27.85,27.753,27.8095,2640,0
+PTIN.US,D,20220208,000000,27.61,27.94,26.37,27.72,19977,0
+PTIN.US,D,20220209,000000,28.1837,28.349,28.18,28.23,13504,0
+PTIN.US,D,20220210,000000,28.07,28.4099,27.87,27.87,8488,0
+PTIN.US,D,20220211,000000,28.08,28.08,27.57,27.67,11872,0
+PTIN.US,D,20220214,000000,27.48,27.68,27.25,27.37,23560,0
+PTIN.US,D,20220215,000000,27.87,27.87,27.65,27.76,18772,0
+PTIN.US,D,20220216,000000,27.83,28.03,27.77,28,19049,0
+PTIN.US,D,20220217,000000,27.91,27.91,27.52,27.52,8909,0
+PTIN.US,D,20220218,000000,27.56,27.56,27.121,27.33,54224,0
+PTIN.US,D,20220222,000000,27.11,27.2,26.8,26.91,29875,0
+PTIN.US,D,20220223,000000,27.19,27.19,26.74,26.74,20785,0
+PTIN.US,D,20220224,000000,25.7296,26.4065,25.69,26.3,17775,0
+PTIN.US,D,20220225,000000,26.65,27.03,26.65,27.03,5113,0
+PTIN.US,D,20220228,000000,26.6,26.87,26.36,26.7134,11822,0
+PTIN.US,D,20220301,000000,26.6,26.63,26.39,26.4554,8693,0
+PTIN.US,D,20220302,000000,26.53,26.68,26.46,26.68,2578,0
+PTIN.US,D,20220303,000000,26.57,26.57,26.3406,26.49,352679,0
+PTIN.US,D,20220304,000000,26.09,26.15,25.9511,26.15,5486,0
+PTIN.US,D,20220307,000000,25.99,25.99,25.67,25.7572,6699,0
+PTIN.US,D,20220308,000000,25.72,25.95,25.58,25.65,22152,0
+PTIN.US,D,20220309,000000,25.69,25.7481,25.63,25.645,16077,0
+PTIN.US,D,20220310,000000,25.64,25.79,25.6201,25.7,16622,0
+PTIN.US,D,20220311,000000,25.75,25.8,25.7,25.8,25761,0
+PTIN.US,D,20220314,000000,25.7435,25.8,25.6901,25.7303,23669,0
+PTIN.US,D,20220315,000000,25.78,25.8,25.69,25.7459,34023,0
+PTIN.US,D,20220316,000000,25.75,25.8,25.69,25.78,6265,0
+PTIN.US,D,20220317,000000,25.74,25.8,25.62,25.71,16081,0
+PTIN.US,D,20220318,000000,25.69,25.71,25.63,25.6649,51677,0
+PTIN.US,D,20220321,000000,25.55,25.7,25.54,25.65,31079,0
+PTIN.US,D,20220322,000000,25.66,25.7,25.59,25.685,81668,0
+PTIN.US,D,20220323,000000,25.6801,25.69,25.68,25.6849,5516,0
+PTIN.US,D,20220324,000000,25.67,25.69,25.67,25.678,2937,0
+PTIN.US,D,20220325,000000,25.67,25.7,25.66,25.66,12264,0
+PTIN.US,D,20220328,000000,25.7,25.7,25.66,25.69,5124,0
+PTIN.US,D,20220329,000000,25.69,25.78,25.66,25.735,56890,0
+PTIN.US,D,20220330,000000,25.67,25.7517,25.67,25.7118,6977,0
+PTIN.US,D,20220331,000000,25.69,25.79,25.66,25.79,26468,0
+PTIN.US,D,20220401,000000,25.7329,25.7792,25.6601,25.74,8325,0
+PTIN.US,D,20220404,000000,25.7,25.735,25.65,25.72,4336,0
+PTIN.US,D,20220405,000000,25.87,25.87,25.5748,25.61,53180,0
+PTIN.US,D,20220406,000000,25.12,25.34,25.1,25.32,24228,0
+PTIN.US,D,20220407,000000,25.135,25.32,25.01,25.29,10940,0
+PTIN.US,D,20220408,000000,25.23,25.3594,25.1201,25.29,25611,0
+PTIN.US,D,20220411,000000,25.14,25.2285,24.94,25.04,9169,0
+PTIN.US,D,20220412,000000,25.13,25.13,24.69,24.7634,11529,0
+PTIN.US,D,20220413,000000,24.67,25.15,24.67,25.15,9946,0
+PTIN.US,D,20220414,000000,25.24,25.24,24.91,24.981,13211,0
+PTIN.US,D,20220418,000000,24.86,25,24.86,24.9233,8820,0
+PTIN.US,D,20220419,000000,24.8,24.96,24.8,24.88,31808,0
+PTIN.US,D,20220420,000000,25.09,25.1,25.01,25.03,7227,0
+PTIN.US,D,20220421,000000,25.09,25.1099,24.85,24.8886,11405,0
+PTIN.US,D,20220422,000000,24.82,24.85,24.6444,24.7245,8348,0
+PTIN.US,D,20220425,000000,24.39,24.56,24.39,24.522,5237,0
+PTIN.US,D,20220426,000000,24.67,24.67,24.32,24.35,8483,0
+PTIN.US,D,20220427,000000,24.16,24.43,24.16,24.39,8981,0
+PTIN.US,D,20220428,000000,24.38,24.51,24.27,24.4801,8046,0
+PTIN.US,D,20220429,000000,24.46,24.46,24.31,24.34,13126,0
+PTIN.US,D,20220502,000000,24.36,24.53,24.35,24.38,9300,0
+PTIN.US,D,20220503,000000,24.38,24.41,24.38,24.3848,10692,0
+PTIN.US,D,20220504,000000,24.37,24.4,24.37,24.38,16102,0
+PTIN.US,D,20220505,000000,24.37,24.4536,24.37,24.4512,18895,0
+PTIN.US,D,20220506,000000,24.46,24.46,24.32,24.375,21584,0
+PTIN.US,D,20220509,000000,24.36,24.38,24.31,24.35,115584,0
+PTIN.US,D,20220510,000000,24.3601,24.3943,24.2301,24.3943,57599,0
+PTIN.US,D,20220511,000000,24.37,24.42,24.36,24.3774,15099,0
+PTIN.US,D,20220512,000000,24.35,24.38,24.34,24.38,10371,0
+PTIN.US,D,20220513,000000,24.36,24.38,24.2788,24.355,18222,0
+PTIN.US,D,20220516,000000,24.36,24.39,24.32,24.35,40909,0
+PTIN.US,D,20220517,000000,24.36,24.38,24.34,24.34,12355,0
+PTIN.US,D,20220518,000000,24.38,24.38,24.33,24.34,19460,0
+PTIN.US,D,20220519,000000,24.34,24.37,24.33,24.355,10104,0
+PTIN.US,D,20220520,000000,24.33,24.36,24.33,24.345,9776,0
+PTIN.US,D,20220523,000000,24.36,24.36,24.3303,24.355,9775,0
+PTIN.US,D,20220524,000000,24.342,24.37,24.34,24.3512,6580,0
+PTIN.US,D,20220525,000000,24.35,24.41,24.35,24.36,5657,0
+PTIN.US,D,20220526,000000,24.42,24.42,24.3301,24.37,56839,0
+PTIN.US,D,20220527,000000,24.37,24.395,24.34,24.395,54713,0
+PTIN.US,D,20220531,000000,24.35,24.4,24.35,24.38,6588,0
+PTIN.US,D,20220601,000000,24.36,24.43,24.36,24.3942,10181,0
+PTIN.US,D,20220602,000000,24.36,24.4,24.36,24.385,6112,0
+PTIN.US,D,20220603,000000,24.36,24.43,24.36,24.42,8111,0
+PTIN.US,D,20220606,000000,24.41,24.43,24.36,24.38,13791,0
+PTIN.US,D,20220607,000000,24.36,24.41,24.36,24.385,8284,0
+PTIN.US,D,20220608,000000,24.36,24.39,24.36,24.372,5166,0
+PTIN.US,D,20220609,000000,24.3683,24.4,24.36,24.36,16937,0
+PTIN.US,D,20220610,000000,24.36,24.43,24.36,24.36,20398,0
+PTIN.US,D,20220613,000000,24.35,24.4,24.35,24.3796,6262,0
+PTIN.US,D,20220614,000000,24.36,24.39,24.35,24.375,8868,0
+PTIN.US,D,20220615,000000,24.36,24.39,24.3001,24.3601,21632,0
+PTIN.US,D,20220616,000000,24.34,24.38,24.3301,24.3774,13788,0
+PTIN.US,D,20220617,000000,24.38,24.42,24.34,24.385,37479,0
+PTIN.US,D,20220621,000000,24.36,24.3995,24.36,24.38,14514,0
+PTIN.US,D,20220622,000000,24.36,24.4,24.36,24.38,13281,0
+PTIN.US,D,20220623,000000,24.38,24.4,24.35,24.375,15290,0
+PTIN.US,D,20220624,000000,24.39,24.39,24.3602,24.3719,10377,0
+PTIN.US,D,20220627,000000,24.38,24.39,24.3402,24.3601,15017,0
+PTIN.US,D,20220628,000000,24.36,24.43,24.36,24.41,9395,0
+PTIN.US,D,20220629,000000,24.39,24.395,24.36,24.3882,11354,0
+PTIN.US,D,20220630,000000,24.405,24.45,24.36,24.45,7882,0
+PTIN.US,D,20220701,000000,24.36,24.42,24.36,24.417,10961,0
+PTIN.US,D,20220705,000000,24.385,24.41,24.36,24.3897,38872,0
+PTIN.US,D,20220706,000000,24.385,24.41,24.36,24.36,23694,0
+PTIN.US,D,20220707,000000,24.39,24.4,24.36,24.362,6809,0
+PTIN.US,D,20220708,000000,24.3601,24.4,24.36,24.36,7240,0
+PTIN.US,D,20220711,000000,24.3784,24.4,24.36,24.37,8336,0
+PTIN.US,D,20220712,000000,24.3905,24.4,24.37,24.4,11382,0
+PTIN.US,D,20220713,000000,24.3833,24.385,24.36,24.37,4777,0
+PTIN.US,D,20220714,000000,24.36,24.38,24.34,24.3784,18221,0
+PTIN.US,D,20220715,000000,24.36,24.38,24.34,24.365,7361,0
+PTIN.US,D,20220718,000000,24.36,24.38,24.341,24.365,6731,0
+PTIN.US,D,20220719,000000,24.36,24.38,24.35,24.3509,9807,0
+PTIN.US,D,20220720,000000,24.35,24.3799,24.34,24.36,2863,0
+PTIN.US,D,20220721,000000,24.37,24.37,24.35,24.36,39554,0
+PTIN.US,D,20220722,000000,24.37,24.45,24.3639,24.4433,10199,0
+PTIN.US,D,20220725,000000,24.4262,24.44,24.36,24.41,17618,0
+PTIN.US,D,20220726,000000,24.41,24.46,24.3601,24.38,15314,0
+PTIN.US,D,20220727,000000,24.41,24.4591,24.37,24.4078,6513,0
+PTIN.US,D,20220728,000000,24.4699,24.4699,24.4149,24.4149,1520,0
+PTIN.US,D,20220729,000000,24.4222,24.4222,24.37,24.385,8403,0
+PTIN.US,D,20220801,000000,24.3953,24.41,24.37,24.41,4453,0
+PTIN.US,D,20220802,000000,24.37,24.41,24.34,24.41,7111,0
+PTIN.US,D,20220803,000000,24.4099,24.41,24.36,24.38,8116,0
+PTIN.US,D,20220804,000000,24.37,24.44,24.37,24.4187,15815,0
+PTIN.US,D,20220805,000000,24.46,24.46,24.37,24.42,12027,0
+PTIN.US,D,20220808,000000,24.38,24.47,24.37,24.4199,8815,0
+PTIN.US,D,20220809,000000,24.41,24.44,24.391,24.405,3914,0
+PTIN.US,D,20220810,000000,24.44,24.4799,24.44,24.4665,7455,0
+PTIN.US,D,20220811,000000,24.4286,24.4287,24.37,24.4025,4142,0
+PTIN.US,D,20220812,000000,24.38,24.44,24.37,24.4252,214434,0
+PTIN.US,D,20220815,000000,24.38,24.46,24.37,24.3982,13294,0
+PTIN.US,D,20220816,000000,24.45,24.48,24.37,24.42,8889,0
+PTIN.US,D,20220817,000000,24.37,24.48,24.37,24.37,6128,0
+PTIN.US,D,20220818,000000,24.48,24.48,24.37,24.3848,7122,0
+PTIN.US,D,20220819,000000,24.3999,24.4099,24.37,24.4031,10268,0
+PTIN.US,D,20220822,000000,24.39,24.41,24.34,24.35,6194,0
+PTIN.US,D,20220823,000000,24.26,24.41,24.26,24.3746,157341,0
+PTIN.US,D,20220824,000000,24.38,24.4299,24.35,24.36,19525,0
+PTIN.US,D,20220825,000000,24.3806,24.4099,24.36,24.385,2829,0
+PTIN.US,D,20220826,000000,24.4,24.42,24.37,24.3714,3988,0
+PTIN.US,D,20220829,000000,24.39,24.4681,24.39,24.45,4742,0
+PTIN.US,D,20220830,000000,24.4925,24.4925,24.36,24.425,12040,0
+PTIN.US,D,20220831,000000,24.468,24.468,24.38,24.3928,12033,0
+PTIN.US,D,20220901,000000,24.49,24.515,24.42,24.4786,16112,0
+PTIN.US,D,20220902,000000,24.5,24.5,24.38,24.4545,21896,0
+PTIN.US,D,20220906,000000,24.51,24.51,24.4,24.4362,8664,0
+PTIN.US,D,20220907,000000,24.48,24.5,24.43,24.4761,5200,0
+PTIN.US,D,20220908,000000,24.42,24.46,24.39,24.415,5985,0
+PTIN.US,D,20220909,000000,24.42,24.46,24.4,24.4483,17314,0
+PTIN.US,D,20220912,000000,24.41,24.49,24.41,24.47,3128,0
+PTIN.US,D,20220913,000000,24.4372,24.4651,24.4,24.441,3923,0
+PTIN.US,D,20220914,000000,24.41,24.446,24.41,24.44,1470,0
+PTIN.US,D,20220915,000000,24.4301,24.4999,24.43,24.4747,6128,0
+PTIN.US,D,20220916,000000,24.47,24.5099,24.42,24.45,16878,0
+PTIN.US,D,20220919,000000,24.48,24.48,24.4301,24.47,4414,0
+PTIN.US,D,20220920,000000,24.47,24.52,24.43,24.52,11025,0
+PTIN.US,D,20220921,000000,24.47,24.54,24.44,24.54,9526,0
+PTIN.US,D,20220922,000000,24.45,24.49,24.45,24.4579,15638,0
+PTIN.US,D,20220923,000000,24.5,24.5299,24.43,24.43,15497,0
+PTIN.US,D,20220926,000000,24.4471,24.47,24.41,24.47,10727,0
+PTIN.US,D,20220927,000000,24.4431,24.53,24.42,24.4225,30179,0
+PTIN.US,D,20220928,000000,24.44,24.48,24.381,24.435,29367,0
+PTIN.US,D,20220929,000000,24.49,24.52,24.41,24.4693,31962,0
+PTIN.US,D,20220930,000000,24.485,24.485,24.4,24.41,37951,0
+PTIN.US,D,20221003,000000,24.47,24.47,24.41,24.44,12481,0
+PTIN.US,D,20221004,000000,24.47,24.47,24.42,24.43,38932,0
+PTIN.US,D,20221005,000000,24.45,24.49,24.4,24.445,35466,0
+PTIN.US,D,20221006,000000,24.46,24.49,24.43,24.455,17996,0
+PTIN.US,D,20221007,000000,24.49,24.55,24.43,24.47,7251,0
+PTIN.US,D,20221010,000000,24.45,24.5099,24.44,24.45,7549,0
+PTIN.US,D,20221011,000000,24.42,24.5,24.4,24.475,19026,0
+PTIN.US,D,20221012,000000,24.46,24.5,24.42,24.48,21771,0
+PTIN.US,D,20221013,000000,24.45,24.51,24.4411,24.485,4441,0
+PTIN.US,D,20221014,000000,24.46,24.54,24.44,24.44,15353,0
+PTIN.US,D,20221017,000000,24.45,24.54,24.45,24.47,9525,0
+PTIN.US,D,20221018,000000,24.47,24.53,24.47,24.47,9466,0
+PTIN.US,D,20221019,000000,24.47,24.51,24.41,24.4599,14209,0
+PTIN.US,D,20221020,000000,24.475,24.5,24.42,24.4601,10374,0
+PTIN.US,D,20221021,000000,24.45,24.5,24.45,24.49,6556,0
+PTIN.US,D,20221024,000000,24.46,24.545,24.44,24.465,5325,0
+PTIN.US,D,20221025,000000,24.45,24.47,24.4301,24.465,6264,0
+PTIN.US,D,20221026,000000,24.455,24.5,24.45,24.465,15056,0
+PTIN.US,D,20221027,000000,24.47,24.514,24.46,24.485,8566,0
+PTIN.US,D,20221028,000000,24.46,24.52,24.46,24.4961,8175,0
+PTIN.US,D,20221031,000000,24.44,24.51,24.44,24.51,13827,0
+PTIN.US,D,20221101,000000,24.5099,24.54,24.46,24.52,18936,0
+PTIN.US,D,20221102,000000,24.53,24.5344,24.41,24.44,20305,0
+PTIN.US,D,20221103,000000,24.48,24.52,24.44,24.45,15569,0
+PTIN.US,D,20221104,000000,24.49,24.53,24.47,24.5,6421,0
+PTIN.US,D,20221107,000000,24.47,24.53,24.46,24.495,26827,0
+PTIN.US,D,20221108,000000,24.49,24.52,24.46,24.49,8124,0
+PTIN.US,D,20221109,000000,24.51,24.5299,24.46,24.4656,9596,0
+PTIN.US,D,20221110,000000,24.47,24.5283,24.46,24.4925,12257,0
+PTIN.US,D,20221111,000000,24.46,24.4901,24.46,24.4901,1762,0
+PTIN.US,D,20221114,000000,24.52,24.52,24.47,24.4738,4671,0
+PTIN.US,D,20221115,000000,24.46,24.5,24.33,24.35,25553,0
+PTIN.US,D,20221116,000000,24.4,24.4,24.11,24.18,17282,0
+PTIN.US,D,20221117,000000,23.95,24.25,23.95,24.205,19103,0
+PTIN.US,D,20221118,000000,24.32,24.32,24.16,24.2599,17584,0
+PTIN.US,D,20221121,000000,24.15,24.15,23.94,24.051,16230,0
+PTIN.US,D,20221122,000000,24.35,24.39,24.28,24.3879,2203,0
+PTIN.US,D,20221123,000000,24.37,24.7,24.37,24.7,7219,0
+PTIN.US,D,20221125,000000,24.66,24.82,24.66,24.79,1780,0
+PTIN.US,D,20221128,000000,24.7158,24.7158,24.41,24.4664,4699,0
+PTIN.US,D,20221129,000000,24.5447,24.66,24.5,24.5521,5667,0
+PTIN.US,D,20221130,000000,24.75,25.0788,24.57,25.0788,8213,0
+PTIN.US,D,20221201,000000,25.23,25.26,25.06,25.2317,39006,0
+PTIN.US,D,20221202,000000,24.92,25.1827,24.92,25.1337,2027,0
+PTIN.US,D,20221205,000000,25.05,25.05,24.7201,24.7932,12044,0
+PTIN.US,D,20221206,000000,24.8,24.86,24.54,24.6,8995,0
+PTIN.US,D,20221207,000000,24.62,24.71,24.56,24.6199,23937,0
+PTIN.US,D,20221208,000000,24.5401,24.7863,24.5401,24.725,26478,0
+PTIN.US,D,20221209,000000,24.76,24.9,24.72,24.7599,12300,0
+PTIN.US,D,20221212,000000,24.67,24.842,24.67,24.8216,11315,0
+PTIN.US,D,20221213,000000,25.47,25.47,25.07,25.21,12280,0
+PTIN.US,D,20221214,000000,25.27,25.36,25.12,25.1746,12576,0
+PTIN.US,D,20221215,000000,24.5787,24.5787,24.4107,24.457,6436,0
+PTIN.US,D,20221216,000000,24.26,24.3899,24.2079,24.35,14210,0
+PTIN.US,D,20221219,000000,24.31,24.4399,24.16,24.2252,24058,0
+PTIN.US,D,20221220,000000,24.25,24.49,24.25,24.42,5372,0
+PTIN.US,D,20221221,000000,24.48,24.6823,24.48,24.6,6420,0
+PTIN.US,D,20221222,000000,24.26,24.295,24.05,24.27,14500,0
+PTIN.US,D,20221223,000000,24.21,24.38,24.17,24.33,9804,0
+PTIN.US,D,20221227,000000,24.4,24.52,24.24,24.4448,17954,0
+PTIN.US,D,20221228,000000,24.39,24.49,24.165,24.2,9152,0
+PTIN.US,D,20221229,000000,24.42,24.56,24.3301,24.56,58947,0
+PTIN.US,D,20221230,000000,24.37,24.4949,24.21,24.25,42860,0
+PTIN.US,D,20230103,000000,24.5,24.6,24.3,24.4147,12812,0
+PTIN.US,D,20230104,000000,24.66,24.83,24.63,24.7052,9621,0
+PTIN.US,D,20230105,000000,24.45,24.6,24.385,24.5097,9060,0
+PTIN.US,D,20230106,000000,24.78,25.18,24.405,25.125,6478,0
+PTIN.US,D,20230109,000000,25.4099,25.5,25.23,25.2747,24485,0
+PTIN.US,D,20230110,000000,25.26,25.36,25.1994,25.3062,10478,0
+PTIN.US,D,20230111,000000,25.41,25.52,25.38,25.47,97322,0
+PTIN.US,D,20230112,000000,25.66,25.91,25.52,25.82,11881,0
+PTIN.US,D,20230113,000000,25.77,26.02,25.77,25.9896,4719,0
+PTIN.US,D,20230117,000000,26.0501,26.15,26.05,26.0847,14954,0
+PTIN.US,D,20230118,000000,26.35,26.41,25.9711,26.03,9228,0
+PTIN.US,D,20230119,000000,25.84,26,25.81,25.9546,6453,0
+PTIN.US,D,20230120,000000,25.92,26.1999,25.9005,26.17,11699,0
+PTIN.US,D,20230123,000000,26.15,26.37,26.15,26.27,10663,0
+PTIN.US,D,20230124,000000,26.14,26.35,26.14,26.33,9480,0
+PTIN.US,D,20230125,000000,26.17,26.48,26.15,26.48,10478,0
+PTIN.US,D,20230126,000000,26.55,26.71,26.41,26.67,195011,0
+PTIN.US,D,20230127,000000,26.67,26.7466,26.58,26.6754,94267,0
+PTIN.US,D,20230130,000000,26.49,26.66,26.42,26.43,13853,0
+PTIN.US,D,20230131,000000,26.4001,26.6599,26.4001,26.65,54369,0
+PTIN.US,D,20230201,000000,26.59,26.8921,26.4294,26.86,28606,0
+PTIN.US,D,20230202,000000,26.86,26.86,26.64,26.79,9366,0
+PTIN.US,D,20230203,000000,26.59,26.7458,26.45,26.5271,51170,0
+PTIN.US,D,20230206,000000,26.24,26.2808,26.15,26.19,27058,0
+PTIN.US,D,20230207,000000,26.05,26.52,26.05,26.512,19752,0
+PTIN.US,D,20230208,000000,26.3301,26.4099,26.28,26.3,16681,0
+PTIN.US,D,20230209,000000,26.66,26.76,26.33,26.34,19036,0
+PTIN.US,D,20230210,000000,26.26,26.35,26.1901,26.35,9153,0
+PTIN.US,D,20230213,000000,26.28,26.58,26.28,26.58,9729,0
+PTIN.US,D,20230214,000000,26.455,26.66,26.455,26.6597,34459,0
+PTIN.US,D,20230215,000000,26.33,26.4606,26.2,26.4606,10237,0
+PTIN.US,D,20230216,000000,26.25,26.4999,26.25,26.27,20569,0
+PTIN.US,D,20230217,000000,26.14,26.42,26.14,26.28,16961,0
+PTIN.US,D,20230221,000000,26.2,26.2,26.06,26.12,14197,0
+PTIN.US,D,20230222,000000,25.97,26.03,25.9201,25.98,11950,0
+PTIN.US,D,20230223,000000,25.95,26.06,25.82,26.045,8339,0
+PTIN.US,D,20230224,000000,25.69,25.69,25.55,25.65,16986,0
+PTIN.US,D,20230227,000000,25.85,25.919,25.8,25.859,2956,0
+PTIN.US,D,20230228,000000,25.82,25.849,25.64,25.64,19295,0
+PTIN.US,D,20230301,000000,25.8,25.94,25.72,25.86,10965,0
+PTIN.US,D,20230302,000000,25.67,25.885,25.67,25.85,10890,0
+PTIN.US,D,20230303,000000,26.08,26.2999,26.05,26.2655,4643,0
+PTIN.US,D,20230306,000000,26.27,26.29,26.15,26.226,27779,0
+PTIN.US,D,20230307,000000,26.22,26.22,25.72,25.8115,11053,0
+PTIN.US,D,20230308,000000,25.9,25.9,25.69,25.75,19503,0
+PTIN.US,D,20230309,000000,25.9045,25.92,25.555,25.69,34285,0
+PTIN.US,D,20230310,000000,25.533,25.63,25.3403,25.3403,18846,0
+PTIN.US,D,20230313,000000,25.15,25.33,25.15,25.2046,5104,0
+PTIN.US,D,20230314,000000,25.33,25.54,25.315,25.54,7931,0
+PTIN.US,D,20230315,000000,24.64,24.73,24.48,24.7,11968,0
+PTIN.US,D,20230316,000000,24.56,25.18,24.53,25.07,7774,0
+PTIN.US,D,20230317,000000,25.02,25.02,24.79,24.8898,7618,0
+PTIN.US,D,20230320,000000,25.14,25.32,25.07,25.19,13834,0
+PTIN.US,D,20230321,000000,25.575,25.58,25.4485,25.51,7059,0
+PTIN.US,D,20230322,000000,25.67,25.86,25.41,25.41,19765,0
+PTIN.US,D,20230323,000000,25.7361,25.834,25.4,25.45,16881,0
+PTIN.US,D,20230324,000000,25.1915,25.45,25.1901,25.4,17868,0
+PTIN.US,D,20230327,000000,25.43,25.85,25.43,25.79,247858,0
+PTIN.US,D,20230328,000000,25.75,25.77,25.67,25.7449,5518,0
+PTIN.US,D,20230329,000000,26.0437,26.0437,25.92,26.0014,8560,0
+PTIN.US,D,20230330,000000,26.29,26.31,26.22,26.2903,6917,0
+PTIN.US,D,20230331,000000,26.43,26.4992,26.26,26.26,37698,0
+PTIN.US,D,20230403,000000,26.46,26.625,26.46,26.6052,6459,0
+PTIN.US,D,20230404,000000,26.68,26.7,26.531,26.5783,23593,0
+PTIN.US,D,20230405,000000,26.45,26.54,26.45,26.5299,1073,0
+PTIN.US,D,20230406,000000,26.505,26.63,26.49,26.49,5272,0
+PTIN.US,D,20230410,000000,26.3901,26.51,26.39,26.51,6625,0
+PTIN.US,D,20230411,000000,26.73,26.76,26.62,26.6623,6896,0
+PTIN.US,D,20230412,000000,26.84,26.97,26.7601,26.7777,11340,0
+PTIN.US,D,20230413,000000,27.0707,27.27,27.05,27.195,10818,0
+PTIN.US,D,20230414,000000,27.29,27.29,26.9919,27.16,18697,0
+PTIN.US,D,20230417,000000,27.04,27.0855,26.9204,27.0349,6531,0
+PTIN.US,D,20230418,000000,27.15,27.24,27.1,27.1965,11854,0
+PTIN.US,D,20230419,000000,27.1099,27.1099,27.0341,27.0651,4170,0
+PTIN.US,D,20230420,000000,27.04,27.11,26.97,27.0251,4896,0
+PTIN.US,D,20230421,000000,26.93,27.1099,26.93,27.0748,4472,0
+PTIN.US,D,20230424,000000,27.11,27.17,27.07,27.1185,3398,0
+PTIN.US,D,20230425,000000,26.9699,27.01,26.724,26.7858,9493,0
+PTIN.US,D,20230426,000000,26.78,26.81,26.705,26.705,7281,0
+PTIN.US,D,20230427,000000,26.89,27.12,26.8784,27.1059,3371,0
+PTIN.US,D,20230428,000000,26.84,27.022,26.84,27.0005,9463,0
+PTIN.US,D,20230501,000000,27.07,27.09,26.95,27.02,62665,0
+PTIN.US,D,20230502,000000,26.78,26.78,26.63,26.75,27426,0
+PTIN.US,D,20230503,000000,26.79,26.91,26.72,26.72,9431,0
+PTIN.US,D,20230504,000000,26.64,26.85,26.61,26.78,62868,0
+PTIN.US,D,20230505,000000,26.91,27.55,26.91,27.2584,178923,0
+PTIN.US,D,20230508,000000,27.42,27.42,27.19,27.27,15462,0
+PTIN.US,D,20230509,000000,27.03,27.25,27.03,27.22,28431,0
+PTIN.US,D,20230510,000000,27.13,27.18,26.98,27.1039,7591,0
+PTIN.US,D,20230511,000000,26.92,26.97,26.78,26.9551,8438,0
+PTIN.US,D,20230512,000000,27.0558,27.07,26.88,26.883,4591,0
+PTIN.US,D,20230515,000000,27,27.12,27,27.0901,12387,0
+PTIN.US,D,20230516,000000,27.03,27.0988,26.855,26.8553,4957,0
+PTIN.US,D,20230517,000000,26.9612,27.0165,26.8201,27.0165,4759,0
+PTIN.US,D,20230518,000000,26.98,26.98,26.87,26.9549,2072,0
+PTIN.US,D,20230519,000000,27.1964,27.24,27.08,27.24,6592,0
+PTIN.US,D,20230522,000000,27.19,27.2236,27.15,27.1949,10184,0
+PTIN.US,D,20230523,000000,26.97,27.0085,26.815,26.83,8290,0
+PTIN.US,D,20230524,000000,26.54,26.54,26.44,26.44,6549,0
+PTIN.US,D,20230525,000000,26.36,26.46,26.3056,26.3446,7229,0
+PTIN.US,D,20230526,000000,26.55,26.66,26.53,26.6201,13278,0
+PTIN.US,D,20230530,000000,26.51,26.51,26.3495,26.4356,3270,0
+PTIN.US,D,20230531,000000,26.13,26.17,25.94,26.08,6993,0
+PTIN.US,D,20230601,000000,26.28,26.5799,26.28,26.525,9730,0
+PTIN.US,D,20230602,000000,26.9,26.95,26.82,26.9124,6343,0
+PTIN.US,D,20230605,000000,26.88,26.88,26.81,26.8237,9839,0
+PTIN.US,D,20230606,000000,26.85,27.11,26.85,27.0502,7304,0
+PTIN.US,D,20230607,000000,26.9,26.9,26.7701,26.7745,11915,0
+PTIN.US,D,20230608,000000,26.905,27.06,26.905,27.0468,203605,0
+PTIN.US,D,20230609,000000,27,27.09,26.97,27.0251,8584,0
+PTIN.US,D,20230612,000000,26.99,27.15,26.99,27.105,8064,0
+PTIN.US,D,20230613,000000,27.33,27.46,27.32,27.3849,11539,0
+PTIN.US,D,20230614,000000,27.6191,27.6191,27.31,27.5265,3409,0
+PTIN.US,D,20230615,000000,27.5685,27.7765,27.5591,27.7156,10725,0
+PTIN.US,D,20230616,000000,27.861,27.861,27.65,27.6564,4071,0
+PTIN.US,D,20230620,000000,27.43,27.43,27.276,27.3457,4952,0
+PTIN.US,D,20230621,000000,27.29,27.49,27.279,27.3345,26256,0
+PTIN.US,D,20230622,000000,27.16,27.2499,27.14,27.2394,8436,0
+PTIN.US,D,20230623,000000,26.83,26.8455,26.72,26.7908,13308,0
+PTIN.US,D,20230626,000000,26.76,26.88,26.76,26.8424,5322,0
+PTIN.US,D,20230627,000000,26.93,27.15,26.9,27.12,28958,0
+PTIN.US,D,20230628,000000,26.99,27.16,26.99,27.1,6724,0
+PTIN.US,D,20230629,000000,26.9801,27.09,26.9801,27.07,13906,0
+PTIN.US,D,20230630,000000,27.3,27.43,27.3,27.43,12491,0
+PTIN.US,D,20230703,000000,27.4,27.525,27.3201,27.47,17114,0
+PTIN.US,D,20230705,000000,27.18,27.25,27.03,27.13,30301,0
+PTIN.US,D,20230706,000000,26.75,26.75,26.4605,26.57,9908,0
+PTIN.US,D,20230707,000000,26.61,26.9194,26.61,26.8,2993,0
+PTIN.US,D,20230710,000000,26.81,26.9,26.76,26.8331,12528,0
+PTIN.US,D,20230711,000000,26.89,27.096,26.8682,27,13333,0
+PTIN.US,D,20230712,000000,27.36,27.5792,27.36,27.538,7786,0
+PTIN.US,D,20230713,000000,27.85,28.08,27.85,28.08,12427,0
+PTIN.US,D,20230714,000000,28.05,28.05,27.7809,27.83,5670,0
+PTIN.US,D,20230717,000000,27.78,27.863,27.76,27.852,10328,0
+PTIN.US,D,20230718,000000,27.83,28.02,27.83,27.94,7976,0
+PTIN.US,D,20230719,000000,28.04,28.04,27.8837,28.02,9208,0
+PTIN.US,D,20230720,000000,27.88,27.9699,27.76,27.7645,28570,0
+PTIN.US,D,20230721,000000,27.845,27.9242,27.845,27.8569,1908,0
+PTIN.US,D,20230724,000000,27.81,27.9647,27.77,27.77,10012,0
+PTIN.US,D,20230725,000000,27.81,27.92,27.81,27.917,15236,0
+PTIN.US,D,20230726,000000,27.81,27.92,27.7516,27.79,9925,0
+PTIN.US,D,20230727,000000,28.04,28.07,27.77,27.8123,6091,0
+PTIN.US,D,20230728,000000,28.07,28.08,27.9755,28.0464,10030,0
+PTIN.US,D,20230731,000000,28.1,28.1268,28.02,28.0279,4104,0
+PTIN.US,D,20230801,000000,27.8393,27.8393,27.68,27.7453,6238,0
+PTIN.US,D,20230802,000000,27.3215,27.35,27.15,27.15,9412,0
+PTIN.US,D,20230803,000000,27.0625,27.18,27.0625,27.1058,6317,0
+PTIN.US,D,20230804,000000,27.38,27.4317,27.12,27.185,19576,0
+PTIN.US,D,20230807,000000,27.3371,27.39,27.29,27.3599,13715,0
+PTIN.US,D,20230808,000000,27.1257,27.24,27.1001,27.19,5670,0
+PTIN.US,D,20230809,000000,27.25,27.3399,27.21,27.2201,8099,0
+PTIN.US,D,20230810,000000,27.53,27.6246,27.3201,27.3201,12455,0
+PTIN.US,D,20230811,000000,27.19,27.24,27.12,27.209,22838,0
+PTIN.US,D,20230814,000000,26.95,27.0791,26.95,27.0183,7644,0
+PTIN.US,D,20230815,000000,26.92,26.92,26.6638,26.6837,4695,0
+PTIN.US,D,20230816,000000,26.7,26.7,26.42,26.4464,12456,0
+PTIN.US,D,20230817,000000,26.6099,26.6099,26.31,26.31,4953,0
+PTIN.US,D,20230818,000000,26.1,26.3125,26.1,26.2881,10323,0
+PTIN.US,D,20230821,000000,26.285,26.46,26.285,26.44,13926,0
+PTIN.US,D,20230822,000000,26.4195,26.42,26.27,26.305,6297,0
+PTIN.US,D,20230823,000000,26.56,26.66,26.51,26.5971,8979,0
+PTIN.US,D,20230824,000000,26.44,26.56,26.25,26.3038,8837,0
+PTIN.US,D,20230825,000000,26.405,26.47,26.34,26.435,3355,0
+PTIN.US,D,20230828,000000,26.59,26.7055,26.59,26.7055,1398,0
+PTIN.US,D,20230829,000000,26.61,27.11,26.61,26.96,46729,0
+PTIN.US,D,20230830,000000,27.06,27.11,26.98,27.0503,10836,0
+PTIN.US,D,20230831,000000,27.04,27.04,26.9016,26.906,4211,0
+PTIN.US,D,20230901,000000,27.07,27.07,26.8598,26.9,60451,0
+PTIN.US,D,20230905,000000,26.94,26.94,26.71,26.745,16758,0
+PTIN.US,D,20230906,000000,26.72,26.7799,26.57,26.68,15471,0
+PTIN.US,D,20230907,000000,26.62,26.6399,26.54,26.6054,9469,0
+PTIN.US,D,20230908,000000,26.56,26.65,26.49,26.58,12456,0
+PTIN.US,D,20230911,000000,26.71,26.8563,26.71,26.8151,2122,0
+PTIN.US,D,20230912,000000,26.74,26.8316,26.74,26.765,3534,0
+PTIN.US,D,20230913,000000,26.73,26.7585,26.64,26.6732,5786,0
+PTIN.US,D,20230914,000000,26.91,27.09,26.91,27.09,4191,0
+PTIN.US,D,20230915,000000,27.11,27.11,26.97,26.97,4133,0
+PTIN.US,D,20230918,000000,26.9,26.9799,26.83,26.96,75252,0
+PTIN.US,D,20230919,000000,27.0284,27.0284,26.91,26.975,12586,0
+PTIN.US,D,20230920,000000,27.15,27.15,26.87,26.92,10610,0
+PTIN.US,D,20230921,000000,26.63,26.63,26.45,26.455,10850,0
+PTIN.US,D,20230922,000000,26.57,26.65,26.4,26.41,8618,0
+PTIN.US,D,20230925,000000,26.29,26.41,26.19,26.3412,6350,0
+PTIN.US,D,20230926,000000,26.14,26.15,25.93,25.98,18281,0
+PTIN.US,D,20230927,000000,25.986,25.986,25.72,25.8643,220057,0
+PTIN.US,D,20230928,000000,25.91,26.1441,25.86,26.0704,12339,0
+PTIN.US,D,20230929,000000,26.29,26.29,25.9601,26.07,5144,0
+PTIN.US,D,20231002,000000,25.7949,25.7949,25.52,25.5769,5148,0
+PTIN.US,D,20231003,000000,25.3,25.32,25.23,25.2965,4854,0
+PTIN.US,D,20231004,000000,25.71,25.71,25.145,25.34,8153,0
+PTIN.US,D,20231005,000000,25.3981,25.62,25.3981,25.5,8797,0
+PTIN.US,D,20231006,000000,25.43,25.9,25.43,25.8247,6749,0
+PTIN.US,D,20231009,000000,25.6918,25.83,25.4,25.7853,26832,0
+PTIN.US,D,20231010,000000,26.192,26.21,26.08,26.16,44899,0
+PTIN.US,D,20231011,000000,26.23,26.28,26.1225,26.28,29735,0
+PTIN.US,D,20231012,000000,26.23,26.23,25.935,26.008,7727,0
+PTIN.US,D,20231013,000000,26,26,25.7673,25.7835,9166,0
+PTIN.US,D,20231016,000000,25.85,26.0098,25.85,26.0098,5760,0
+PTIN.US,D,20231017,000000,25.8192,26.1383,25.8192,25.99,8418,0
+PTIN.US,D,20231018,000000,25.7501,25.7501,25.59,25.5948,5137,0
+PTIN.US,D,20231019,000000,25.6844,25.6844,25.3609,25.3847,8438,0
+PTIN.US,D,20231020,000000,25.25,25.2716,25.1209,25.1238,15969,0
+PTIN.US,D,20231023,000000,25.04,25.2793,24.99,25.13,17499,0
+PTIN.US,D,20231024,000000,25.3128,25.33,25.151,25.2536,10455,0
+PTIN.US,D,20231025,000000,25.16,25.275,25.02,25.02,15575,0
+PTIN.US,D,20231026,000000,24.98,24.98,24.825,24.8893,7920,0
+PTIN.US,D,20231027,000000,24.78,24.89,24.78,24.7965,10301,0
+PTIN.US,D,20231030,000000,25,25.0317,24.9301,25.0317,8483,0
+PTIN.US,D,20231031,000000,25.004,25.02,24.91,24.96,9927,0
+PTIN.US,D,20231101,000000,25.08,25.1,25.02,25.1,11926,0
+PTIN.US,D,20231102,000000,25.31,25.417,25.31,25.4012,14015,0
+PTIN.US,D,20231103,000000,25.555,25.61,25.5291,25.5486,8460,0
+PTIN.US,D,20231106,000000,25.44,25.57,25.44,25.5346,21575,0
+PTIN.US,D,20231107,000000,25.83,25.83,25.4,25.4532,23896,0
+PTIN.US,D,20231108,000000,25.48,25.48,25.3383,25.38,19837,0
+PTIN.US,D,20231109,000000,25.532,25.532,25.37,25.37,8122,0
+PTIN.US,D,20231110,000000,25.2799,25.5099,25.17,25.4224,41499,0
+PTIN.US,D,20231113,000000,25.25,25.57,25.24,25.44,53170,0
+PTIN.US,D,20231114,000000,25.87,26.13,25.87,26.072,8956,0
+PTIN.US,D,20231115,000000,26.08,26.1854,26.02,26.0422,5644,0
+PTIN.US,D,20231116,000000,26.09,26.1197,25.9591,26,11512,0
+PTIN.US,D,20231117,000000,26.22,26.44,26.22,26.3553,13044,0
+PTIN.US,D,20231120,000000,26.36,26.5084,26.36,26.4669,8359,0
+PTIN.US,D,20231121,000000,26.4201,26.45,26.33,26.3558,10240,0
+PTIN.US,D,20231122,000000,26.405,26.45,26.3372,26.45,17426,0
+PTIN.US,D,20231124,000000,26.43,26.605,26.43,26.5862,4679,0
+PTIN.US,D,20231127,000000,26.46,26.55,26.46,26.48,4346,0
+PTIN.US,D,20231128,000000,26.465,26.6,26.4381,26.5296,21036,0
+PTIN.US,D,20231129,000000,26.6,26.68,26.4996,26.6,12965,0
+PTIN.US,D,20231130,000000,26.4014,26.5964,26.4014,26.5782,7353,0
+PTIN.US,D,20231201,000000,26.6434,26.88,26.6434,26.8407,9317,0
+PTIN.US,D,20231204,000000,26.61,26.6326,26.51,26.6083,7952,0
+PTIN.US,D,20231205,000000,26.5288,26.56,26.44,26.5051,9326,0
+PTIN.US,D,20231206,000000,26.77,26.7753,26.535,26.5354,7292,0
+PTIN.US,D,20231207,000000,26.506,26.6698,26.43,26.6698,16218,0
+PTIN.US,D,20231208,000000,26.6208,26.77,26.6101,26.77,4837,0
+PTIN.US,D,20231211,000000,26.7,26.8292,26.69,26.81,6100,0
+PTIN.US,D,20231212,000000,26.69,26.84,26.65,26.784,13901,0
+PTIN.US,D,20231213,000000,26.7448,27.23,26.7,27.2146,7898,0
+PTIN.US,D,20231214,000000,27.26,27.67,27.26,27.55,376537,0
+PTIN.US,D,20231215,000000,27.44,27.495,27.2701,27.29,20624,0
+PTIN.US,D,20231218,000000,27.45,27.45,27.295,27.35,24956,0
+PTIN.US,D,20231219,000000,27.5048,27.63,27.5048,27.6251,21656,0
+PTIN.US,D,20231220,000000,27.64,27.76,27.3045,27.3465,8544,0
+PTIN.US,D,20231221,000000,27.67,27.79,27.59,27.79,34053,0
+PTIN.US,D,20231222,000000,27.83,27.9055,27.82,27.8354,11855,0
+PTIN.US,D,20231226,000000,27.88,28.03,27.88,28.01,11800,0
+PTIN.US,D,20231227,000000,27.44,27.55,27.44,27.45,31367,0
+PTIN.US,D,20231228,000000,27.5791,27.6,27.45,27.4704,11692,0
+PTIN.US,D,20231229,000000,27.6,27.6,27.4,27.56,27372,0
+PTIN.US,D,20240102,000000,27.27,27.36,27.13,27.13,17234,0
+PTIN.US,D,20240103,000000,27.05,27.05,26.88,26.996,30119,0
+PTIN.US,D,20240104,000000,27.02,27.1099,26.97,27.0086,19886,0
+PTIN.US,D,20240105,000000,27.255,27.255,27.02,27.0829,3758,0
+PTIN.US,D,20240108,000000,27.08,27.3079,27.08,27.2943,13071,0
+PTIN.US,D,20240109,000000,27,27.09,26.97,27,22056,0
+PTIN.US,D,20240110,000000,27.11,27.24,27.08,27.1816,13651,0
+PTIN.US,D,20240111,000000,27.26,27.26,26.985,27.185,11530,0
+PTIN.US,D,20240112,000000,27.25,27.2636,27.2299,27.25,14442,0
+PTIN.US,D,20240116,000000,27,27,26.7562,26.7997,4204,0
+PTIN.US,D,20240117,000000,26.52,26.5302,26.36,26.5302,5017,0
+PTIN.US,D,20240118,000000,26.65,26.7335,26.6431,26.7335,1582,0
+PTIN.US,D,20240119,000000,26.77,26.89,26.675,26.8651,6610,0
+PTIN.US,D,20240122,000000,26.85,26.9293,26.85,26.9163,5140,0
+PTIN.US,D,20240123,000000,26.855,26.92,26.77,26.9027,5118,0
+PTIN.US,D,20240124,000000,27.1246,27.2,27.04,27.0972,5570,0
+PTIN.US,D,20240125,000000,27.0137,27.17,27.0137,27.1132,16379,0
+PTIN.US,D,20240126,000000,27.24,27.3199,27.18,27.2965,9785,0
+PTIN.US,D,20240129,000000,27.21,27.49,27.19,27.49,23331,0
+PTIN.US,D,20240130,000000,27.4558,27.49,27.3,27.49,10129,0
+PTIN.US,D,20240131,000000,27.51,27.65,27.21,27.3,229834,0
+PTIN.US,D,20240201,000000,27.2801,27.61,27.2801,27.61,9168,0
+PTIN.US,D,20240202,000000,27.34,27.44,27.2704,27.44,5502,0
+PTIN.US,D,20240205,000000,27.2104,27.2686,27.1416,27.2379,3914,0
+PTIN.US,D,20240206,000000,27.31,27.43,27.2601,27.43,16518,0
+PTIN.US,D,20240207,000000,27.43,27.43,27.38,27.4003,4460,0
+PTIN.US,D,20240208,000000,27.36,27.4078,27.29,27.4015,5539,0
+PTIN.US,D,20240209,000000,27.3579,27.5,27.3488,27.465,3553,0
+PTIN.US,D,20240212,000000,27.44,27.6554,27.44,27.5749,3165,0
+PTIN.US,D,20240213,000000,27.198,27.2599,27.01,27.13,4046,0
+PTIN.US,D,20240214,000000,27.2738,27.3884,27.2608,27.3884,3484,0
+PTIN.US,D,20240215,000000,27.6586,27.72,27.56,27.68,3611,0
+PTIN.US,D,20240216,000000,27.77,27.95,27.72,27.7254,7321,0
+PTIN.US,D,20240220,000000,27.9,27.9,27.78,27.9,9437,0
+PTIN.US,D,20240221,000000,27.845,27.8898,27.75,27.8775,4972,0
+PTIN.US,D,20240222,000000,28.1128,28.23,28.11,28.1454,17857,0
+PTIN.US,D,20240223,000000,28.21,28.2999,28.17,28.2,4522,0
+PTIN.US,D,20240226,000000,28.23,28.23,28.11,28.1578,4994,0
+PTIN.US,D,20240227,000000,28.3,28.36,28.21,28.25,14561,0
+PTIN.US,D,20240228,000000,27.86,28.22,27.86,28.06,25362,0
+PTIN.US,D,20240229,000000,28.26,28.26,28.1,28.2299,7293,0
+PTIN.US,D,20240301,000000,28.29,28.53,28.29,28.52,58200,0
+PTIN.US,D,20240304,000000,28.4,28.5299,28.38,28.49,7676,0
+PTIN.US,D,20240305,000000,28.44,28.46,28.31,28.39,4540,0
+PTIN.US,D,20240306,000000,28.64,28.77,28.62,28.75,16892,0
+PTIN.US,D,20240307,000000,28.9075,29.0331,28.84,29.0005,3869,0
+PTIN.US,D,20240308,000000,29.03,29.0741,28.88,28.95,9083,0
+PTIN.US,D,20240311,000000,28.67,28.82,28.67,28.82,8976,0
+PTIN.US,D,20240312,000000,28.7876,29.05,28.7876,29.05,4581,0
+PTIN.US,D,20240313,000000,29.04,29.09,28.91,29.07,21450,0
+PTIN.US,D,20240314,000000,29.02,29.02,28.6863,28.86,5454,0
+PTIN.US,D,20240315,000000,28.82,28.82,28.69,28.7287,20526,0
+PTIN.US,D,20240318,000000,28.85,28.86,28.737,28.7644,6085,0
+PTIN.US,D,20240319,000000,28.73,28.842,28.711,28.7788,7928,0
+PTIN.US,D,20240320,000000,28.849,29.259,28.76,29.259,32041,0
+PTIN.US,D,20240321,000000,29.26,29.3,29.14,29.185,57306,0
+PTIN.US,D,20240322,000000,29.1401,29.16,29.02,29.13,10966,0
+PTIN.US,D,20240325,000000,29.04,29.12,28.9969,29.06,5849,0
+PTIN.US,D,20240326,000000,29.2,29.2499,29.11,29.13,7393,0
+PTIN.US,D,20240327,000000,29.1629,29.29,29.0462,29.15,9714,0
+PTIN.US,D,20240328,000000,29.12,29.15,29.07,29.07,11962,0
+PTIN.US,D,20240401,000000,29.024,29.09,28.95,29.08,9171,0
+PTIN.US,D,20240402,000000,28.84,28.84,28.7401,28.8259,5309,0
+PTIN.US,D,20240403,000000,28.78,29.04,28.78,28.9702,12824,0
+PTIN.US,D,20240404,000000,29.18,29.2699,28.81,28.82,10457,0
+PTIN.US,D,20240405,000000,28.68,28.9,28.68,28.8301,3383,0
+PTIN.US,D,20240408,000000,29.01,29.04,28.9699,28.9703,4421,0
+PTIN.US,D,20240409,000000,28.99,29.05,28.8899,28.93,3159,0
+PTIN.US,D,20240410,000000,28.55,28.5899,28.49,28.583,4998,0
+PTIN.US,D,20240411,000000,28.74,28.74,28.39,28.6511,6137,0
+PTIN.US,D,20240412,000000,28.53,28.53,28.138,28.1848,4030,0
+PTIN.US,D,20240415,000000,28.55,28.56,28.04,28.13,9174,0
+PTIN.US,D,20240416,000000,27.91,27.92,27.75,27.8561,7071,0
+PTIN.US,D,20240417,000000,27.97,27.97,27.7501,27.805,3328,0
+PTIN.US,D,20240418,000000,27.8522,27.9239,27.7201,27.76,10818,0
+PTIN.US,D,20240419,000000,27.78,27.8999,27.6869,27.7,5697,0
+PTIN.US,D,20240422,000000,27.96,28.22,27.94,28.0885,4712,0
+PTIN.US,D,20240423,000000,28.2961,28.49,28.29,28.4248,16328,0
+PTIN.US,D,20240424,000000,28.36,28.42,28.2501,28.3299,7615,0
+PTIN.US,D,20240425,000000,27.945,28.31,27.945,28.215,4157,0
+PTIN.US,D,20240426,000000,28.39,28.46,28.37,28.4247,5308,0
+PTIN.US,D,20240429,000000,28.54,28.62,28.4875,28.62,3453,0
+PTIN.US,D,20240430,000000,28.45,28.45,28.1034,28.1034,279672,0
+PTIN.US,D,20240501,000000,28.0461,28.1675,27.95,28.0392,17385,0
+PTIN.US,D,20240502,000000,28.29,28.516,28.2751,28.45,6528,0
+PTIN.US,D,20240503,000000,28.66,28.77,28.6059,28.74,16716,0
+PTIN.US,D,20240506,000000,28.82,28.99,28.82,28.9194,5767,0
+PTIN.US,D,20240507,000000,29.07,29.071,28.95,29.02,31287,0
+PTIN.US,D,20240508,000000,28.82,28.95,28.82,28.95,10818,0
+PTIN.US,D,20240509,000000,28.88,29.11,28.88,29.03,8803,0
+PTIN.US,D,20240510,000000,29.16,29.17,29.04,29.17,4111,0
+PTIN.US,D,20240513,000000,29.11,29.1653,29.0401,29.1056,5818,0
+PTIN.US,D,20240514,000000,29.23,29.37,29.17,29.35,11072,0
+PTIN.US,D,20240515,000000,29.45,29.5551,29.405,29.52,10701,0
+PTIN.US,D,20240516,000000,29.57,29.57,29.3808,29.48,9540,0
+PTIN.US,D,20240517,000000,29.47,29.55,29.377,29.55,4932,0
+PTIN.US,D,20240520,000000,29.59,29.64,29.518,29.59,9350,0
+PTIN.US,D,20240521,000000,29.46,29.53,29.4155,29.5,14620,0
+PTIN.US,D,20240522,000000,29.34,29.34,29.1313,29.29,14685,0
+PTIN.US,D,20240523,000000,29.27,29.27,28.9673,29.0375,10696,0
+PTIN.US,D,20240524,000000,29.17,29.37,29.17,29.2401,20574,0
+PTIN.US,D,20240528,000000,29.285,29.354,29.235,29.2555,4019,0
+PTIN.US,D,20240529,000000,28.89,28.94,28.76,28.8359,3820,0
+PTIN.US,D,20240530,000000,29.09,29.1093,28.9341,29.08,10430,0
+PTIN.US,D,20240531,000000,29.19,29.2721,29.0494,29.2721,7753,0
+PTIN.US,D,20240603,000000,29.36,29.4001,29.19,29.3901,2775,0
+PTIN.US,D,20240604,000000,29.23,29.3392,29.1,29.27,8783,0
+PTIN.US,D,20240605,000000,29.4,29.4292,29.23,29.39,11997,0
+PTIN.US,D,20240606,000000,29.43,29.58,29.4,29.5106,20390,0
+PTIN.US,D,20240607,000000,29.3232,29.3489,29.14,29.19,9627,0
+PTIN.US,D,20240610,000000,28.98,29.2499,28.98,29.2004,5638,0
+PTIN.US,D,20240611,000000,28.82,29.03,28.81,28.92,4224,0
+PTIN.US,D,20240612,000000,29.35,29.43,29.21,29.2156,11650,0
+PTIN.US,D,20240613,000000,28.83,28.884,28.69,28.76,78453,0
+PTIN.US,D,20240614,000000,28.475,28.53,28.475,28.53,6215,0
+PTIN.US,D,20240617,000000,28.46,28.7,28.38,28.655,32247,0
+PTIN.US,D,20240618,000000,28.68,28.8681,28.68,28.778,5625,0
+PTIN.US,D,20240620,000000,28.81,28.89,28.73,28.8196,14141,0
+PTIN.US,D,20240621,000000,28.675,28.76,28.65,28.74,9402,0
+PTIN.US,D,20240624,000000,28.95,29.02,28.86,28.98,16662,0
+PTIN.US,D,20240625,000000,28.97,29.1,28.88,29.0221,4904,0
+PTIN.US,D,20240626,000000,28.7401,28.86,28.74,28.81,9220,0
+PTIN.US,D,20240627,000000,28.91,28.99,28.83,28.8495,8513,0
+PTIN.US,D,20240628,000000,29.01,29.02,28.871,28.92,17953,0
+PTIN.US,D,20240701,000000,31.48,31.48,28.98,29.08,27656,0
+PTIN.US,D,20240702,000000,28.96,29.11,28.91,29.05,7169,0
+PTIN.US,D,20240703,000000,29.3,29.49,29.3,29.49,10408,0
+PTIN.US,D,20240705,000000,29.54,29.64,29.515,29.64,5323,0
+PTIN.US,D,20240708,000000,29.61,29.61,29.47,29.56,10266,0
+PTIN.US,D,20240709,000000,29.27,29.46,29.27,29.44,9571,0
+PTIN.US,D,20240710,000000,29.76,29.83,29.73,29.83,3808,0
+PTIN.US,D,20240711,000000,29.9,30.01,29.86,29.86,19513,0
+PTIN.US,D,20240712,000000,30.1,30.3174,30.02,30.19,3620,0
+PTIN.US,D,20240715,000000,29.98,30.1096,29.88,29.8948,11930,0
+PTIN.US,D,20240716,000000,29.89,30.1,29.881,30.09,12172,0
+PTIN.US,D,20240717,000000,29.88,29.96,29.82,29.94,13411,0
+PTIN.US,D,20240718,000000,29.92,29.92,29.445,29.61,12702,0
+PTIN.US,D,20240719,000000,29.31,29.48,29.3,29.403,10210,0
+PTIN.US,D,20240722,000000,29.521,29.72,29.43,29.72,8441,0
+PTIN.US,D,20240723,000000,29.5515,29.5692,29.35,29.4839,17881,0
+PTIN.US,D,20240724,000000,29.34,29.4883,29.13,29.17,7022,0
+PTIN.US,D,20240725,000000,28.9,29.129,28.82,28.99,8072,0
+PTIN.US,D,20240726,000000,29.11,29.3499,29.1054,29.2454,5319,0
+PTIN.US,D,20240729,000000,29.141,29.23,29.08,29.2,8022,0
+PTIN.US,D,20240730,000000,29.19,29.29,29.12,29.27,6593,0
+PTIN.US,D,20240731,000000,29.67,29.755,29.54,29.6813,8586,0
+PTIN.US,D,20240801,000000,29.3396,29.3396,28.79,28.95,9443,0
+PTIN.US,D,20240802,000000,28.485,28.485,28.12,28.3687,13258,0
+PTIN.US,D,20240805,000000,27.09,27.865,27.09,27.7356,9673,0
+PTIN.US,D,20240806,000000,27.56,27.95,27.56,27.67,193303,0
+PTIN.US,D,20240807,000000,28.295,28.32,27.87,27.87,4937,0
+PTIN.US,D,20240808,000000,28.16,28.4486,28.1599,28.3757,9667,0
+PTIN.US,D,20240809,000000,28.3687,28.56,28.335,28.5186,2744,0
+PTIN.US,D,20240812,000000,28.48,28.5893,28.47,28.5767,5936,0
+PTIN.US,D,20240813,000000,28.78,29.0962,28.7701,29.0884,18621,0
+PTIN.US,D,20240814,000000,29.1388,29.1388,29.065,29.1088,5109,0
+PTIN.US,D,20240815,000000,29.37,29.71,29.37,29.71,33105,0
+PTIN.US,D,20240816,000000,29.67,29.89,29.67,29.8183,5306,0
+PTIN.US,D,20240819,000000,30.18,30.28,30.18,30.2387,3534,0
+PTIN.US,D,20240820,000000,30.13,30.23,30.04,30.2,11508,0
+PTIN.US,D,20240821,000000,30.27,30.3644,30.27,30.342,4124,0
+PTIN.US,D,20240822,000000,30.35,30.369,30.15,30.1503,4647,0
+PTIN.US,D,20240823,000000,30.49,30.81,30.4899,30.81,13472,0
+PTIN.US,D,20240826,000000,30.75,30.75,30.53,30.53,7805,0
+PTIN.US,D,20240827,000000,30.61,30.755,30.61,30.745,5072,0
+PTIN.US,D,20240828,000000,30.69,30.7351,30.4743,30.5801,3745,0
+PTIN.US,D,20240829,000000,30.73,30.96,30.6901,30.7,23585,0
+PTIN.US,D,20240830,000000,30.8,31.09,30.75,30.94,64780,0
+PTIN.US,D,20240903,000000,30.69,30.69,30.2019,30.36,8229,0
+PTIN.US,D,20240904,000000,30.16,30.19,30.0452,30.19,3353,0
+PTIN.US,D,20240905,000000,30.17,30.18,29.9672,30.0215,7794,0
+PTIN.US,D,20240906,000000,29.59,29.59,29.4201,29.54,7385,0
+PTIN.US,D,20240909,000000,29.77,29.88,29.715,29.722,6159,0
+PTIN.US,D,20240910,000000,29.73,29.73,29.32,29.5848,6497,0
+PTIN.US,D,20240911,000000,29.62,29.75,29.29,29.7126,53270,0
+PTIN.US,D,20240912,000000,29.67,30.05,29.67,30.05,8789,0
+PTIN.US,D,20240913,000000,30.02,30.19,30.02,30.03,3354,0
+PTIN.US,D,20240916,000000,30.19,30.29,30.03,30.29,5376,0
+PTIN.US,D,20240917,000000,30.2,30.2,29.99,30.0775,3070,0
+PTIN.US,D,20240918,000000,30.1,30.29,29.89,29.9742,17731,0
+PTIN.US,D,20240919,000000,30.52,30.8,30.34,30.6051,35139,0
+PTIN.US,D,20240920,000000,30.81,30.81,30.21,30.41,4978,0
+PTIN.US,D,20240923,000000,30.44,30.57,30.4301,30.4988,4254,0
+PTIN.US,D,20240924,000000,30.6194,30.78,30.6,30.719,10189,0
+PTIN.US,D,20240925,000000,30.75,30.75,30.499379,30.61,7206,0
+PTIN.US,D,20240926,000000,31.24,31.25,31.15,31.2234,8358,0
+PTIN.US,D,20240927,000000,31.31,31.31,31.045,31.0479,12646,0
+PTIN.US,D,20240930,000000,31.06,31.06,30.81,30.92,13068,0
+PTIN.US,D,20241001,000000,30.68,30.82,30.5222,30.78,4300,0
+PTIN.US,D,20241002,000000,30.65,30.79,30.6,30.7344,14570,0
+PTIN.US,D,20241003,000000,30.3625,30.51,30.33,30.4631,3423,0
+PTIN.US,D,20241004,000000,30.46,30.68,30.45,30.68,2261,0
+PTIN.US,D,20241007,000000,30.5,30.61,30.415,30.481,2620,0
+PTIN.US,D,20241008,000000,30.43,30.52,30.3201,30.5124,8432,0
+PTIN.US,D,20241009,000000,30.24,30.52,30.24,30.492,8838,0
+PTIN.US,D,20241010,000000,30.36,30.49,30.27,30.49,5320,0
+PTIN.US,D,20241011,000000,30.36,30.65,30.36,30.6294,4769,0
+PTIN.US,D,20241014,000000,30.48,30.7099,30.48,30.6428,4104,0
+PTIN.US,D,20241015,000000,30.53,30.53,30.14,30.27,53845,0
+PTIN.US,D,20241016,000000,30.285,30.287,30.142,30.1852,32935,0
+PTIN.US,D,20241017,000000,30.31,30.36,30.2171,30.2171,20427,0
+PTIN.US,D,20241018,000000,30.24,30.46,30.24,30.395,5693,0
+PTIN.US,D,20241021,000000,30.32,30.32,30.002,30.0747,8335,0
+PTIN.US,D,20241022,000000,29.8699,29.986,29.8699,29.98,4782,0
+PTIN.US,D,20241023,000000,29.75,29.75,29.5,29.65,10757,0
+PTIN.US,D,20241024,000000,29.76,29.82,29.57,29.6971,11598,0
+PTIN.US,D,20241025,000000,29.69,29.879,29.655,29.72,23038,0
+PTIN.US,D,20241028,000000,29.63,29.97,29.63,29.96,7935,0
+PTIN.US,D,20241029,000000,29.85,29.88,29.721,29.721,6642,0
+PTIN.US,D,20241030,000000,29.755,29.78,29.6004,29.615,4583,0
+PTIN.US,D,20241031,000000,29.44,29.45,29.1605,29.44,19946,0
+PTIN.US,D,20241101,000000,29.555,29.6,29.49,29.49,1609,0
+PTIN.US,D,20241104,000000,29.645,29.645,29.4425,29.55,5779,0
+PTIN.US,D,20241105,000000,29.69,29.8,29.6599,29.7407,8503,0
+PTIN.US,D,20241106,000000,29.51,29.51,29.29,29.4,5967,0
+PTIN.US,D,20241107,000000,29.75,29.95,29.7436,29.8792,17385,0
+PTIN.US,D,20241108,000000,29.55,29.55,29.27,29.4509,19358,0
+PTIN.US,D,20241111,000000,29.6,29.61,29.46,29.5106,12443,0
+PTIN.US,D,20241112,000000,29.0631,29.16,28.95,29.0855,5944,0
+PTIN.US,D,20241113,000000,28.89,29.019,28.72,28.9341,19930,0
+PTIN.US,D,20241114,000000,29.23,29.23,28.9714,28.9714,12763,0
+PTIN.US,D,20241115,000000,28.99,28.99,28.8201,28.8712,6243,0
+PTIN.US,D,20241118,000000,28.91,29.1,28.91,29.07,6044,0
+PTIN.US,D,20241119,000000,28.7201,29.07,28.7201,29.04,10828,0
+PTIN.US,D,20241120,000000,28.7467,28.92,28.7467,28.85,19139,0
+PTIN.US,D,20241121,000000,28.98,29.02,28.8219,28.94,12415,0
+PTIN.US,D,20241122,000000,29.05,29.13,28.98,29.0782,7125,0
+PTIN.US,D,20241125,000000,29.34,29.34,29.0901,29.24,10952,0
+PTIN.US,D,20241126,000000,29,29.06,28.975,29.007,2698,0
+PTIN.US,D,20241127,000000,29.08,29.22,29.06,29.22,16669,0
+PTIN.US,D,20241129,000000,29.275,29.48,29.275,29.48,2372,0
+PTIN.US,D,20241202,000000,29.46,29.7,29.3992,29.67,22378,0
+PTIN.US,D,20241203,000000,29.74,29.859,29.67,29.7805,8639,0
+PTIN.US,D,20241204,000000,29.81,29.88,29.67,29.7695,44471,0
+PTIN.US,D,20241205,000000,29.7916,29.8899,29.79,29.8363,9735,0
+PTIN.US,D,20241206,000000,29.7869,29.86,29.725,29.7687,9419,0
+PTIN.US,D,20241209,000000,29.9061,29.97,29.69,29.76,13324,0
+PTIN.US,D,20241210,000000,29.71,29.71,29.52,29.5307,8400,0
+PTIN.US,D,20241211,000000,29.675,29.83,29.63,29.752,11357,0
+PTIN.US,D,20241212,000000,29.738,29.78,29.527,29.527,17145,0
+PTIN.US,D,20241213,000000,29.485,29.54,29.3318,29.3858,71923,0
+PTIN.US,D,20241216,000000,29.34,29.43,29.22,29.36,12398,0
+PTIN.US,D,20241217,000000,29.245,29.34,29.11,29.11,36875,0
+PTIN.US,D,20241218,000000,29.1425,29.1989,28.4182,28.4182,8406,0
+PTIN.US,D,20241219,000000,28.5174,28.5174,28.3001,28.3649,9968,0
+PTIN.US,D,20241220,000000,28.04,28.55,27.95,28.3319,10338,0
+PTIN.US,D,20241223,000000,28.22,28.5882,28.22,28.5485,10103,0
+PTIN.US,D,20241224,000000,28.5,28.5994,28.48,28.5672,7866,0
+PTIN.US,D,20241226,000000,28.7087,28.77,28.6602,28.7073,10738,0
+PTIN.US,D,20241227,000000,27.945,28.01,27.86,27.94,14592,0
+PTIN.US,D,20241230,000000,27.6638,27.88,27.59,27.8299,9133,0
+PTIN.US,D,20241231,000000,27.8618,28.01,27.68,27.75,129666,0
+PTIN.US,D,20250102,000000,27.845,27.91,27.6,27.6844,73246,0
+PTIN.US,D,20250103,000000,27.79,27.8601,27.61,27.76,57156,0
+PTIN.US,D,20250106,000000,27.99,28.1101,27.93,27.9991,11048,0
+PTIN.US,D,20250107,000000,28.12,28.25,27.91,27.9799,24749,0
+PTIN.US,D,20250108,000000,27.76,27.9936,27.72,27.97,35607,0
+PTIN.US,D,20250110,000000,27.55,27.62,26.41,27.527,34499,0
+PTIN.US,D,20250113,000000,27.27,27.51,27.22,27.51,36915,0
+PTIN.US,D,20250114,000000,27.5394,27.55,27.4328,27.55,10265,0
+PTIN.US,D,20250115,000000,27.85,27.96,27.73,27.9021,7679,0
+PTIN.US,D,20250116,000000,27.83,28.0986,27.83,27.9835,13568,0
+PTIN.US,D,20250117,000000,28.1075,28.2286,28.02,28.094,11992,0
+PTIN.US,D,20250121,000000,28.49,28.7,28.3643,28.6351,19158,0
+PTIN.US,D,20250122,000000,28.76,28.76,28.6,28.6362,11287,0
+PTIN.US,D,20250123,000000,28.663,28.9,28.64,28.9,18679,0
+PTIN.US,D,20250124,000000,29.05,29.13,28.9375,29.017,12527,0
+PTIN.US,D,20250127,000000,28.8366,29.01,28.8366,28.9968,13089,0
+PTIN.US,D,20250128,000000,28.9799,28.98,28.7711,28.925,11252,0
+PTIN.US,D,20250129,000000,29.01,29.01,28.88,28.9599,8832,0
+PTIN.US,D,20250130,000000,29.26,29.442,29.26,29.2947,13550,0
+PTIN.US,D,20250131,000000,29.2398,29.38,29.0074,29.07,8124,0
+PTIN.US,D,20250203,000000,28.56,28.95,28.475,28.789,29358,0
+PTIN.US,D,20250204,000000,28.88,29.16,28.83,29.0571,3783,0
+PTIN.US,D,20250205,000000,29.21,29.4299,29.21,29.3245,18319,0
+PTIN.US,D,20250206,000000,29.42,29.5248,29.38,29.4326,10544,0
+PTIN.US,D,20250207,000000,29.52,29.52,29.13,29.2056,26897,0
+PTIN.US,D,20250210,000000,29.45,29.47,29.3,29.47,6133,0
+PTIN.US,D,20250211,000000,29.34,29.6191,29.34,29.5324,8691,0
+PTIN.US,D,20250212,000000,29.31,29.6785,29.3023,29.6,12320,0
+PTIN.US,D,20250213,000000,29.78,30.029,29.74,29.9984,8122,0
+PTIN.US,D,20250214,000000,30.12,30.194,29.957,29.9709,11209,0
+PTIN.US,D,20250218,000000,30.2286,30.27,30.08,30.27,9546,0
+PTIN.US,D,20250219,000000,29.98,30.015,29.8383,30.01,13754,0
+PTIN.US,D,20250220,000000,30.109,30.109,29.8703,30.1,13676,0
+PTIN.US,D,20250221,000000,30.05,30.06,29.71,29.8055,11270,0
+PTIN.US,D,20250224,000000,29.7564,29.98,29.7564,29.8399,12129,0
+PTIN.US,D,20250225,000000,30.03,30.16,29.911,30.08,8235,0
+PTIN.US,D,20250226,000000,30.0866,30.27,29.9914,30.1,6593,0
+PTIN.US,D,20250227,000000,29.85,29.93,29.7122,29.75,10908,0
+PTIN.US,D,20250228,000000,29.61,29.8,29.4859,29.8,6909,0
+PTIN.US,D,20250303,000000,30.25,30.3423,29.895,29.8968,19324,0
+PTIN.US,D,20250304,000000,29.67,30.1599,29.52,30.02,21019,0
+PTIN.US,D,20250305,000000,30.36,30.5448,30.19,30.5448,7055,0
+PTIN.US,D,20250306,000000,30.56,30.56,30.25,30.29,8990,0
+PTIN.US,D,20250307,000000,30.339,30.5287,30.19,30.4924,6223,0
+PTIN.US,D,20250310,000000,30,30,29.5775,29.7952,4373,0
+PTIN.US,D,20250311,000000,29.6496,29.85,29.46,29.67,28518,0
+PTIN.US,D,20250312,000000,29.813,29.95,29.705,29.8699,10755,0
+PTIN.US,D,20250313,000000,29.75,29.78,29.56,29.6778,11238,0
+PTIN.US,D,20250314,000000,29.8989,30.2299,29.74,30.22,9245,0
+PTIN.US,D,20250317,000000,30.368,30.66,30.368,30.5739,21054,0
+PTIN.US,D,20250318,000000,30.3665,30.61,30.33,30.5989,30739,0
+PTIN.US,D,20250319,000000,30.475,30.75,30.4398,30.6787,12812,0
+PTIN.US,D,20250320,000000,30.36,30.5,30.3,30.4945,11872,0
+PTIN.US,D,20250321,000000,30.279,30.38,30.22,30.2749,2936,0
+PTIN.US,D,20250324,000000,30.389,30.52,30.22,30.48,18348,0
+PTIN.US,D,20250325,000000,30.5127,30.53,30.44,30.4965,4955,0
+PTIN.US,D,20250326,000000,30.34,30.34,30.0713,30.1899,7584,0
+PTIN.US,D,20250327,000000,30.115,30.2107,30.07,30.1794,6886,0
+PTIN.US,D,20250328,000000,29.91,30.0042,29.7309,29.87,9701,0
+PTIN.US,D,20250331,000000,29.51,29.78,29.32,29.32,48314,0
+PTIN.US,D,20250401,000000,29.56,29.56,29.38,29.5,4882,0
+PTIN.US,D,20250402,000000,29.365,29.6094,29.36,29.6094,8549,0
+PTIN.US,D,20250403,000000,29.22,29.2699,28.9301,28.9458,10008,0
+PTIN.US,D,20250404,000000,27.59,27.59,27.07,27.15,45901,0
+PTIN.US,D,20250407,000000,26.2014,28.5,26.1399,26.7289,63285,0
+PTIN.US,D,20250408,000000,27.4,27.53,26.32,26.404,17263,0
+PTIN.US,D,20250409,000000,26.55,28.49,26.28,28.4192,22588,0
+PTIN.US,D,20250410,000000,29.4,31,26.51,27.76,113398,0
+PTIN.US,D,20250411,000000,27.52,29.15,27.4006,27.4531,28247,0
+PTIN.US,D,20250414,000000,27.415,27.49,27.35,27.4055,31777,0
+PTIN.US,D,20250415,000000,27.435,27.5085,27.36,27.42,11561,0
+PTIN.US,D,20250416,000000,27.43,27.51,27.36,27.51,52811,0
+PTIN.US,D,20250417,000000,27.37,27.53,27.37,27.52,13157,0
+PTIN.US,D,20250421,000000,27.37,27.61,27.37,27.48,12955,0
+PTIN.US,D,20250422,000000,27.38,27.49,27.38,27.49,47652,0
+PTIN.US,D,20250423,000000,27.36,27.61,27.36,27.434,47936,0
+PTIN.US,D,20250424,000000,27.4146,27.44,27.261,27.3979,71235,0
+PTIN.US,D,20250425,000000,27.415,29.66,27.39,27.44,10449,0
+PTIN.US,D,20250428,000000,27.4162,27.6,27.39,27.4142,76867,0
+PTIN.US,D,20250429,000000,27.4496,27.45,27.38,27.4093,11071,0
+PTIN.US,D,20250430,000000,27.4425,27.47,27.41,27.4408,16494,0
+PTIN.US,D,20250501,000000,27.46035,27.63,27.38,27.42,45493,0
+PTIN.US,D,20250502,000000,27.44,27.48,27.3401,27.445,8819,0
+PTIN.US,D,20250505,000000,27.6359,27.72,27.56,27.56,15529,0
+PTIN.US,D,20250506,000000,27.2542,27.411,27.23,27.32,25960,0
+PTIN.US,D,20250507,000000,27.22,27.33,27.135,27.28,8871,0
+PTIN.US,D,20250508,000000,27.28,27.36,27.2311,27.2311,17323,0
+PTIN.US,D,20250509,000000,27.38,27.43,27.27,27.3147,11762,0
+PTIN.US,D,20250512,000000,27.43,27.53,27.34,27.47,23104,0
+PTIN.US,D,20250513,000000,27.483,27.62,27.44,27.58,14094,0
+PTIN.US,D,20250514,000000,27.63,27.78,27.27,27.42,17580,0
+PTIN.US,D,20250515,000000,27.6281,27.85,26.15,27.85,9594,0
+PTIN.US,D,20250516,000000,27.76,27.84,27.67,27.79,14657,0
+PTIN.US,D,20250519,000000,27.72,28.2,27.72,27.9852,23155,0
+PTIN.US,D,20250520,000000,28,28.18,27.91,28.07,25043,0
+PTIN.US,D,20250521,000000,28.15,28.22,27.86,27.86,17052,0
+PTIN.US,D,20250527,000000,28.2876,28.335,28.1701,28.31,18029,0
+PTIN.US,D,20250528,000000,28.1,28.1,27.965,28.07,24337,0
+PTIN.US,D,20250530,000000,28.13,28.2,28,28.1883,14753,0
+PTIN.US,D,20250602,000000,28.27,28.47,28.26,28.41,20861,0
+PTIN.US,D,20250603,000000,28.215,28.33,28.13,28.2983,17443,0
+PTIN.US,D,20250604,000000,28.4125,28.62,28.35,28.48,16205,0
+PTIN.US,D,20250605,000000,28.48,28.58,28.4405,28.5,15864,0
+PTIN.US,D,20250606,000000,28.56,28.59,28.22,28.571,12007,0
+PTIN.US,D,20250609,000000,28.56,28.67,28.18,28.5802,2908,0
+PTIN.US,D,20250610,000000,28.69,28.7,28.5701,28.7,10268,0
+PTIN.US,D,20250611,000000,28.65,28.87,28.6101,28.639,8372,0
+PTIN.US,D,20250612,000000,28.77,29.09,28.62,28.73,11264,0
+PTIN.US,D,20250613,000000,28.42,28.68,28.4,28.4,6624,0
+PTIN.US,D,20250616,000000,28.67,28.801,28.6036,28.629,13978,0
+PTIN.US,D,20250617,000000,28.42,28.61,28.15,28.17,20576,0
+PTIN.US,D,20250618,000000,29.09,29.09,28.177,28.1975,102301,0
+PTIN.US,D,20250620,000000,28.1712,28.21,27.87,27.87,18179,0
+PTIN.US,D,20250623,000000,27.75,28.121,27.75,28.07,18871,0
+PTIN.US,D,20250624,000000,28.395,28.5596,28.34,28.515,5158,0
+PTIN.US,D,20250625,000000,28.33,28.36,28.2,28.27,15937,0
+PTIN.US,D,20250626,000000,28.51,28.67,28.48,28.5886,15425,0
+PTIN.US,D,20250627,000000,28.775,28.97,28.775,28.8431,3423,0
+PTIN.US,D,20250630,000000,28.78,29.04,26.3,29.01,29613,0
+PTIN.US,D,20250701,000000,28.83,29.16,28.8041,28.902,33222,0
+PTIN.US,D,20250702,000000,28.77,29.07,28.77,29.065,15334,0
+PTIN.US,D,20250703,000000,29.07,29.2,28.995,29,5757,0
+PTIN.US,D,20250707,000000,28.87,28.889,28.59,28.59,48879,0
+PTIN.US,D,20250708,000000,28.761,28.8505,28.69,28.84,21755,0
+PTIN.US,D,20250709,000000,28.92,28.9895,28.82,28.9895,8628,0
+PTIN.US,D,20250710,000000,28.96,29.065,28.9,28.97,12060,0
+PTIN.US,D,20250711,000000,28.8,28.8013,28.71,28.765,11760,0
+PTIN.US,D,20250714,000000,28.69,28.82,28.485,28.82,23674,0
+PTIN.US,D,20250715,000000,28.64,28.645,28.445,28.445,15443,0
+PTIN.US,D,20250716,000000,28.48,28.63,28.21,28.63,10575,0
+PTIN.US,D,20250717,000000,28.5825,28.6449,28.5,28.64,25157,0
+PTIN.US,D,20250718,000000,28.745,29.1,28.59,28.645,25125,0
+PTIN.US,D,20250721,000000,28.8,28.9055,28.75,28.7612,6069,0
+PTIN.US,D,20250722,000000,28.8,28.98,28.77,28.9699,10722,0
+PTIN.US,D,20250723,000000,29.39,29.5993,29.31,29.5899,14390,0
+PTIN.US,D,20250724,000000,26.62,29.67,26.62,29.4363,12730,0
+PTIN.US,D,20250725,000000,29.18,29.38,29.17,29.3496,9845,0
+PTIN.US,D,20250728,000000,29.05,29.07,28.88,28.9542,48130,0
+PTIN.US,D,20250729,000000,28.95,28.95,27.925,28.915,16386,0
+PTIN.US,D,20250730,000000,28.8622,28.9,28.6365,28.7068,9629,0
+PTIN.US,D,20250731,000000,28.55,28.62,25.5,28.3781,45366,0
+PTIN.US,D,20250801,000000,28.21,28.32,28.07,28.32,18313,0
+PTIN.US,D,20250804,000000,28.59,28.709,28.5809,28.6812,9318,0
+PTIN.US,D,20250805,000000,28.71,28.77,28.57,28.7306,16677,0
+PTIN.US,D,20250806,000000,28.8805,28.965,28.8624,28.9401,7923,0
+PTIN.US,D,20250807,000000,29.075,29.1119,28.9905,29.1119,8741,0
+PTIN.US,D,20250808,000000,29.19,29.4,29.19,29.304,27434,0
+PTIN.US,D,20250811,000000,29.27,29.27,29.16,29.1635,7881,0
+PTIN.US,D,20250812,000000,29.35,29.57,29.35,29.545,11212,0
+PTIN.US,D,20250813,000000,29.69,29.7441,29.6675,29.73,11198,0
+PTIN.US,D,20250814,000000,29.6,29.6856,29.59,29.653,6729,0
+PTIN.US,D,20250815,000000,29.855,29.879,29.81,29.845,7950,0
+PTIN.US,D,20250818,000000,29.78,29.82,29.74,29.8168,6066,0
+PTIN.US,D,20250819,000000,29.79,29.7957,29.73,29.7653,16983,0
+PTIN.US,D,20250820,000000,29.83,29.8586,29.77,29.8484,2975,0
+PTIN.US,D,20250821,000000,29.705,29.7249,29.6706,29.6835,3891,0
+PTIN.US,D,20250822,000000,30.15,30.175,30.15,30.1613,6014,0
+PTIN.US,D,20250825,000000,29.99,29.993,29.66,29.7702,15315,0
+PTIN.US,D,20250826,000000,29.69,29.78,29.685,29.767,7073,0
+PTIN.US,D,20250827,000000,29.57,29.7498,29.56,29.7498,9107,0
+PTIN.US,D,20250828,000000,29.88,29.9116,29.8757,29.9116,2531,0
+PTIN.US,D,20250829,000000,29.71,29.77,29.71,29.7404,8046,0
+PTIN.US,D,20250902,000000,29.3,29.511,29.3,29.511,16480,0
+PTIN.US,D,20250903,000000,29.54,29.5449,29.48,29.5143,3753,0
+PTIN.US,D,20250904,000000,29.6193,29.8097,29.6193,29.7689,10115,0
+PTIN.US,D,20250905,000000,30.0652,30.0652,29.8146,29.8856,5116,0
+PTIN.US,D,20250908,000000,30.129,30.155,30.0801,30.155,7790,0
+PTIN.US,D,20250909,000000,30.11,30.13,30.0302,30.089,4688,0
+PTIN.US,D,20250910,000000,30.25,30.25,30.115,30.119,2725,0
+PTIN.US,D,20250911,000000,30.375,30.48,30.3615,30.3753,6422,0
+PTIN.US,D,20250912,000000,30.305,30.36,30.271,30.3279,15964,0
+PTIN.US,D,20250915,000000,30.435,30.54,30.42,30.5393,60210,0
+PTIN.US,D,20250916,000000,30.51,30.59,30.42,30.4995,42079,0
+PTIN.US,D,20250917,000000,30.4684,30.64,30.34,30.3941,6488,0
+PTIN.US,D,20250918,000000,30.41,30.5494,30.41,30.524,12389,0
+PTIN.US,D,20250919,000000,30.42,30.4695,30.4,30.4521,9515,0
+PTIN.US,D,20250922,000000,30.4302,30.73,30.4302,30.6901,18386,0
+PTIN.US,D,20250923,000000,30.585,30.69,30.51,30.556,9133,0
+PTIN.US,D,20250924,000000,30.3906,30.46,30.3028,30.3047,10065,0
+PTIN.US,D,20250925,000000,30.18,30.2,30.1,30.1682,12947,0
+PTIN.US,D,20250926,000000,30.25,30.275,30.1601,30.2699,18388,0
+PTIN.US,D,20250929,000000,30.44,30.49,30.41,30.4353,6290,0
+PTIN.US,D,20250930,000000,30.44,30.56,30.42,30.47,18659,0
+PTIN.US,D,20251001,000000,30.7828,30.84,30.76,30.8085,6131,0
+PTIN.US,D,20251002,000000,30.95,30.95,30.76,30.8889,5191,0
+PTIN.US,D,20251003,000000,31.1,31.2034,31.1,31.1147,7603,0
+PTIN.US,D,20251006,000000,31.279,31.35,31.2551,31.2579,3548,0
+PTIN.US,D,20251007,000000,31.1899,31.2,30.88,30.9615,8600,0
+PTIN.US,D,20251008,000000,31.07,31.1,31.01,31.0614,13496,0
+PTIN.US,D,20251009,000000,30.95,31.13,30.66,30.775,6645,0
+PTIN.US,D,20251010,000000,28.06,30.754,28.06,30.1842,7170,0
+PTIN.US,D,20251013,000000,30.35,30.495,30.33,30.4425,12686,0
+PTIN.US,D,20251014,000000,30.23,30.72,30.23,30.56,5643,0
+PTIN.US,D,20251015,000000,30.827,30.98,30.73,30.7779,6673,0
+PTIN.US,D,20251016,000000,30.99,31.1275,30.89,30.928,6579,0
+PTIN.US,D,20251017,000000,30.89,31.04,30.85,31.0038,4493,0
+PTIN.US,D,20251020,000000,31.2243,31.28,31.2243,31.25,6663,0
+PTIN.US,D,20251021,000000,31.09,31.1,31.07,31.0728,9417,0
+PTIN.US,D,20251022,000000,31.1388,31.1388,30.8,31.025,4782,0
+PTIN.US,D,20251023,000000,31.135,31.27,31.11,31.17,15072,0
+PTIN.US,D,20251024,000000,31.245,31.28,31.2317,31.2685,7157,0
+PTIN.US,D,20251027,000000,31.51,31.64,31.49,31.5671,10969,0
+PTIN.US,D,20251028,000000,31.486503,31.63,31.458,31.5497,26793,0
+PTIN.US,D,20251029,000000,31.575,31.63,31.2965,31.3764,5333,0
+PTIN.US,D,20251030,000000,31.23,31.3968,31.19,31.2622,17522,0
+PTIN.US,D,20251031,000000,31.26,31.39,31.2362,31.2929,8957,0
+PTIN.US,D,20251103,000000,31.3,31.3795,31.15,31.3304,18579,0
+PTIN.US,D,20251104,000000,30.96,31.2,30.83,30.9264,9909,0
+PTIN.US,D,20251105,000000,31,31.18,31,31.05,6758,0
+PTIN.US,D,20251106,000000,31.12,31.12,30.79,30.9899,22290,0
+PTIN.US,D,20251107,000000,30.76,31.0188,30.75,30.9614,6709,0
+PTIN.US,D,20251110,000000,31.27,31.45,31.22,31.4424,6738,0
+PTIN.US,D,20251111,000000,31.5515,31.69,31.5508,31.643,7550,0
+PTIN.US,D,20251112,000000,31.78,31.87,31.76,31.8154,6578,0
+PTIN.US,D,20251113,000000,31.7,31.77,31.395,31.412,4108,0
+PTIN.US,D,20251114,000000,31.2529,31.7884,31.2529,31.3909,3143,0
+PTIN.US,D,20251117,000000,31.235,31.29,30.84,30.93,12665,0
+PTIN.US,D,20251118,000000,30.69,30.7,30.485,30.6281,8327,0
+PTIN.US,D,20251119,000000,30.64,30.65,30.425,30.513,8563,0
+PTIN.US,D,20251120,000000,30.79,30.81,30.05,30.1163,10367,0
+PTIN.US,D,20251121,000000,30.3613,30.6,30.145,30.2877,34949,0
+PTIN.US,D,20251124,000000,30.54,30.6222,30.29,30.5808,20863,0
+PTIN.US,D,20251125,000000,30.740508,30.96,30.64,30.89,12082,0
+PTIN.US,D,20251126,000000,31.08,31.335,31.03,31.236,6904,0
+PTIN.US,D,20251128,000000,31.31,31.41,31.08,31.4083,3034,0
+PTIN.US,D,20251201,000000,31.35,31.409,31.06,31.253,5262,0
+PTIN.US,D,20251202,000000,31.44,31.55,31.14,31.4397,13630,0
+PTIN.US,D,20251203,000000,31.61,31.68,31.305,31.63,8336,0
+PTIN.US,D,20251204,000000,31.76,31.76,31.62,31.6389,14238,0
+PTIN.US,D,20251205,000000,31.98,31.99,31.64,31.64,12177,0
+PTIN.US,D,20251208,000000,31.73,31.76,31.5794,31.65,9499,0
+PTIN.US,D,20251209,000000,31.63,32.02,31.62,31.6354,12431,0
+PTIN.US,D,20251210,000000,31.77,32.04,31.64,31.966,21063,0
+PTIN.US,D,20251211,000000,32.22,32.32,31.92,32.1465,3865,0
+PTIN.US,D,20251212,000000,32.19,32.24,31.85,31.94,7362,0
+PTIN.US,D,20251215,000000,32.4,32.4,31.98,32.05,7275,0
+PTIN.US,D,20251216,000000,32.06,32.14,31.86,31.87,12379,0
+PTIN.US,D,20251217,000000,32.04,32.05,31.67,31.67,7018,0
+PTIN.US,D,20251218,000000,32.11,32.11,31.86,31.9066,8074,0
+PTIN.US,D,20251219,000000,32.04,32.24,32.02,32.15,5016,0
+PTIN.US,D,20251222,000000,32.26,32.26,31.995,32.24,21318,0
+PTIN.US,D,20251223,000000,32.54,32.54,32.42,32.45,10178,0
+PTIN.US,D,20251224,000000,32.7,32.7,32.52,32.53,2564,0
+PTIN.US,D,20251226,000000,32.8,32.8,32.46,32.596,7257,0
+PTIN.US,D,20251229,000000,32.78,32.78,32.44,32.66,11665,0
+PTIN.US,D,20251230,000000,32,32.03,31.85,31.92,8128,0
+PTIN.US,D,20251231,000000,32.02,32.02,31.4,31.45,26047,0
+PTIN.US,D,20260102,000000,31.98,32.11,31.64,31.98,71681,0
+PTIN.US,D,20260105,000000,32.1751,32.575,32.09,32.41,14894,0
+PTIN.US,D,20260106,000000,32.66,32.66,32.45,32.45,6819,0
+PTIN.US,D,20260107,000000,32.58,32.58,32.3,32.37,10525,0
+PTIN.US,D,20260108,000000,32.36,32.3966,32.05,32.3966,13161,0
+PTIN.US,D,20260109,000000,32.75,32.75,32.52,32.69,7858,0
+PTIN.US,D,20260112,000000,32.79,32.87,32.54,32.87,2871,0
+PTIN.US,D,20260113,000000,33.04,33.04,32.68,32.7665,14672,0
+PTIN.US,D,20260114,000000,32.92,33.02,32.83,32.89,5111,0
+PTIN.US,D,20260115,000000,33.02,33.04,32.8706,32.88,8818,0
+PTIN.US,D,20260116,000000,33.04,33.2,32.95,33.0189,16718,0
+PTIN.US,D,20260120,000000,32.49,32.695,32.25,32.48,9034,0
+PTIN.US,D,20260121,000000,32.68,33.035,32.565,32.89,28504,0
+PTIN.US,D,20260122,000000,33,33.04,32.731,32.99,93768,0
+PTIN.US,D,20260123,000000,32.93,33.2399,32.86,33.22,131375,0
+PTIN.US,D,20260126,000000,33.44,33.57,33.345,33.35,15137,0
+PTIN.US,D,20260127,000000,33.75,33.96,33.635,33.94,14920,0
+PTIN.US,D,20260128,000000,33.77,33.8,33.535,33.74,17024,0
+PTIN.US,D,20260129,000000,33.94,33.94,33.4626,33.8773,15276,0
+PTIN.US,D,20260130,000000,33.79,33.83,33.41,33.51,14527,0
+PTIN.US,D,20260202,000000,33.35,33.68,33.35,33.68,18284,0
+PTIN.US,D,20260203,000000,33.78,33.91,33.4903,33.81,8702,0
+PTIN.US,D,20260204,000000,34.08,34.0895,33.61,33.82,8730,0
+PTIN.US,D,20260205,000000,33.35,33.4917,33.272481,33.3,6420,0
+PTIN.US,D,20260206,000000,34.01,34.11,33.88,34.11,22713,0
+PTIN.US,D,20260209,000000,34.25,34.625,34.25,34.623,2962,0
+PTIN.US,D,20260210,000000,35.01,35.01,34.7012,34.7091,12479,0
+PTIN.US,D,20260211,000000,35.12,35.12,34.715,35.07,10933,0
+PTIN.US,D,20260212,000000,35.32,35.32,34.6999,34.81,6017,0
+PTIN.US,D,20260213,000000,34.8,34.93,34.55,34.88,11062,0
+PTIN.US,D,20260217,000000,34.67,34.85,34.42,34.84,360286,0
+PTIN.US,D,20260218,000000,35.11,35.11,34.91,34.98,9096,0
diff --git a/daily/us/nyse etfs/1/pty.us.txt b/daily/us/nyse etfs/1/pty.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6ac0bb25987fcd98de30d1a70f6a03f7c75d6d89
--- /dev/null
+++ b/daily/us/nyse etfs/1/pty.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PTY.US,D,20050225,000000,4.07216,4.08329,4.06718,4.06912,722119.15699306,0
+PTY.US,D,20050228,000000,4.06718,4.07216,4.05348,4.05944,1046834.7789286,0
+PTY.US,D,20050301,000000,4.07759,4.09129,4.06368,4.08016,896532.78127582,0
+PTY.US,D,20050302,000000,4.08827,4.10188,4.08016,4.08329,845308.2024144,0
+PTY.US,D,20050303,000000,4.10188,4.11238,4.09129,4.09627,699523.94387739,0
+PTY.US,D,20050304,000000,4.10935,4.12214,4.09857,4.10935,874310.15400208,0
+PTY.US,D,20050307,000000,4.11238,4.11911,4.10188,4.10188,744337.43924238,0
+PTY.US,D,20050308,000000,4.09388,4.12214,4.09388,4.10677,957179.54554011,0
+PTY.US,D,20050309,000000,4.06368,4.07759,4.01626,4.01626,1426548.6334136,0
+PTY.US,D,20050310,000000,4.01379,4.0301,3.9951,3.9951,675795.76565044,0
+PTY.US,D,20050311,000000,3.99243,4.00882,3.98755,3.99786,889754.54321793,0
+PTY.US,D,20050314,000000,3.98959,3.99786,3.9604,3.9604,1315811.3416553,0
+PTY.US,D,20050315,000000,3.96886,3.97126,3.90774,3.92623,1260798.9877767,0
+PTY.US,D,20050316,000000,3.91261,3.9291,3.86252,3.89723,1591546.58983,0
+PTY.US,D,20050317,000000,3.91585,3.9291,3.89153,3.92623,1110506.7664288,0
+PTY.US,D,20050318,000000,3.91261,3.91585,3.86252,3.86512,1258169.161761,0
+PTY.US,D,20050321,000000,3.8571,3.86023,3.77261,3.78539,1896666.1517393,0
+PTY.US,D,20050322,000000,3.7829,3.81191,3.72214,3.75629,1798720.611803,0
+PTY.US,D,20050323,000000,3.68191,3.71643,3.62142,3.66635,3049359.8462855,0
+PTY.US,D,20050324,000000,3.66635,3.76403,3.66111,3.73504,1503773.838261,0
+PTY.US,D,20050328,000000,3.66314,3.68726,3.62142,3.62603,4636378.920695,0
+PTY.US,D,20050329,000000,3.62142,3.67408,3.61849,3.66635,1934711.1853514,0
+PTY.US,D,20050330,000000,3.66912,3.72684,3.65825,3.72214,1158340.0537489,0
+PTY.US,D,20050331,000000,3.69802,3.74047,3.69802,3.72214,791061.65908554,0
+PTY.US,D,20050401,000000,3.75363,3.77765,3.73016,3.73788,1211834.9078572,0
+PTY.US,D,20050404,000000,3.73016,3.78539,3.72684,3.74801,1616391.4393268,0
+PTY.US,D,20050405,000000,3.77261,3.77765,3.74801,3.75935,724759.84556978,0
+PTY.US,D,20050406,000000,3.76955,3.82001,3.76955,3.81742,943253.74235068,0
+PTY.US,D,20050407,000000,3.81191,3.81742,3.78852,3.79855,701417.28825798,0
+PTY.US,D,20050408,000000,3.8096,3.82819,3.79855,3.82535,649409.51874919,0
+PTY.US,D,20050411,000000,3.81191,3.82535,3.75629,3.76145,866416.33093054,0
+PTY.US,D,20050412,000000,3.74047,3.81191,3.73016,3.8096,762811.39671837,0
+PTY.US,D,20050413,000000,3.78852,3.79855,3.71902,3.75363,851705.16458153,0
+PTY.US,D,20050414,000000,3.76145,3.76145,3.68191,3.71128,1107490.2332416,0
+PTY.US,D,20050415,000000,3.71643,3.72472,3.66111,3.68476,963965.38739065,0
+PTY.US,D,20050418,000000,3.68191,3.71128,3.68191,3.69802,809892.99481812,0
+PTY.US,D,20050419,000000,3.70603,3.75935,3.70603,3.74571,824203.33266659,0
+PTY.US,D,20050420,000000,3.74571,3.8096,3.74571,3.78539,763929.15424429,0
+PTY.US,D,20050421,000000,3.79855,3.79855,3.76955,3.78539,676928.7307617,0
+PTY.US,D,20050422,000000,3.77765,3.83371,3.76955,3.8305,973386.48653744,0
+PTY.US,D,20050425,000000,3.83611,3.83611,3.7935,3.80159,918392.59901246,0
+PTY.US,D,20050426,000000,3.80159,3.82535,3.7935,3.82001,751888.00538666,0
+PTY.US,D,20050427,000000,3.82001,3.84936,3.81475,3.83869,700651.47770816,0
+PTY.US,D,20050428,000000,3.83869,3.85445,3.8096,3.83611,681436.69357264,0
+PTY.US,D,20050429,000000,3.83611,3.84127,3.82535,3.8305,540169.08789533,0
+PTY.US,D,20050502,000000,3.83611,3.83611,3.8096,3.81191,477657.22190905,0
+PTY.US,D,20050503,000000,3.81191,3.84653,3.8096,3.82535,584264.56797887,0
+PTY.US,D,20050504,000000,3.82257,3.86023,3.81191,3.86023,901436.14130678,0
+PTY.US,D,20050505,000000,3.8571,3.88122,3.83611,3.8571,885613.73496847,0
+PTY.US,D,20050506,000000,3.84127,3.87311,3.83371,3.87081,743592.26755845,0
+PTY.US,D,20050509,000000,3.87081,3.87311,3.86023,3.86742,621170.11894302,0
+PTY.US,D,20050510,000000,3.86252,3.87081,3.84936,3.86252,782776.78381834,0
+PTY.US,D,20050511,000000,3.81191,3.85445,3.81191,3.84127,597445.19948436,0
+PTY.US,D,20050512,000000,3.84127,3.87311,3.83611,3.87311,563534.45658521,0
+PTY.US,D,20050513,000000,3.87311,3.88122,3.84936,3.85445,499495.3145237,0
+PTY.US,D,20050516,000000,3.87829,3.87829,3.83611,3.8571,766578.53286977,0
+PTY.US,D,20050517,000000,3.8571,3.90774,3.84936,3.85204,1040822.3514206,0
+PTY.US,D,20050518,000000,3.86252,3.90469,3.8571,3.88388,933075.52270287,0
+PTY.US,D,20050519,000000,3.88905,3.93122,3.86252,3.86512,1032517.9235436,0
+PTY.US,D,20050520,000000,3.86512,3.9022,3.86512,3.89723,440727.77331072,0
+PTY.US,D,20050523,000000,3.90774,3.90774,3.88388,3.88637,756049.45250198,0
+PTY.US,D,20050524,000000,3.89153,3.9022,3.87578,3.9022,957179.54554011,0
+PTY.US,D,20050525,000000,3.89723,3.93444,3.88388,3.89723,911598.06711311,0
+PTY.US,D,20050526,000000,3.90774,3.94502,3.89973,3.94189,684087.15845425,0
+PTY.US,D,20050527,000000,3.93444,3.95285,3.93444,3.94743,621536.18724837,0
+PTY.US,D,20050531,000000,3.97126,4.02742,3.96352,4.02411,719106.9688305,0
+PTY.US,D,20050601,000000,4.06203,4.06203,4.01379,4.02234,1036291.5772316,0
+PTY.US,D,20050602,000000,4.03348,4.04831,4.0301,4.03348,620411.9121859,0
+PTY.US,D,20050603,000000,4.06203,4.10409,4.05078,4.08827,1104467.1825181,0
+PTY.US,D,20050606,000000,4.08329,4.09627,4.06368,4.07759,638871.74833262,0
+PTY.US,D,20050607,000000,4.10409,4.13282,4.08827,4.10677,941366.91550669,0
+PTY.US,D,20050608,000000,4.06912,4.09857,4.03753,4.08016,926286.42208402,0
+PTY.US,D,20050609,000000,4.08016,4.08016,4.03993,4.04831,698384.46122952,0
+PTY.US,D,20050610,000000,4.03348,4.04831,4.01379,4.01958,546219.53436685,0
+PTY.US,D,20050613,000000,4.01626,4.01958,3.98497,4.00054,750747.43648269,0
+PTY.US,D,20050614,000000,3.9951,4.07455,3.9951,4.05944,599321.16376735,0
+PTY.US,D,20050615,000000,4.04831,4.05348,4.01379,4.03348,624565.75550853,0
+PTY.US,D,20050616,000000,4.03348,4.07216,4.03348,4.05595,597817.78532633,0
+PTY.US,D,20050617,000000,4.05595,4.06368,4.04343,4.05078,478389.35851976,0
+PTY.US,D,20050620,000000,4.05078,4.05078,4.02411,4.02742,1076601.4548099,0
+PTY.US,D,20050621,000000,4.03515,4.06368,4.03348,4.05944,666759.20116271,0
+PTY.US,D,20050622,000000,4.06368,4.08827,4.05595,4.07759,842276.46164205,0
+PTY.US,D,20050623,000000,4.07759,4.10188,4.07759,4.08827,802365.24005192,0
+PTY.US,D,20050624,000000,4.09857,4.10188,4.08329,4.09388,583117.48153831,0
+PTY.US,D,20050627,000000,4.09627,4.11238,4.09627,4.10188,682205.76289074,0
+PTY.US,D,20050628,000000,4.10935,4.12214,4.10188,4.10409,613641.27792073,0
+PTY.US,D,20050629,000000,4.10677,4.1251,4.10188,4.11514,512675.9460292,0
+PTY.US,D,20050630,000000,4.10409,4.11514,4.09627,4.10409,449033.2874438,0
+PTY.US,D,20050701,000000,4.13282,4.13282,4.10409,4.11911,706678.02654551,0
+PTY.US,D,20050705,000000,4.11911,4.1251,4.10677,4.1251,902183.4855029,0
+PTY.US,D,20050706,000000,4.1251,4.14662,4.11911,4.14662,682205.76289074,0
+PTY.US,D,20050707,000000,4.14183,4.18327,4.14183,4.18069,939103.15779633,0
+PTY.US,D,20050708,000000,4.18069,4.19101,4.16246,4.17305,1004273.0924569,0
+PTY.US,D,20050711,000000,4.18529,4.24171,4.18529,4.22618,1359515.7695433,0
+PTY.US,D,20050712,000000,4.21363,4.25811,4.21109,4.22618,1206183.117374,0
+PTY.US,D,20050713,000000,4.22111,4.23988,4.18327,4.20242,1048349.0199307,0
+PTY.US,D,20050714,000000,4.21109,4.23124,4.17573,4.17573,742472.33752035,0
+PTY.US,D,20050715,000000,4.17573,4.27736,4.17573,4.20242,907091.19055826,0
+PTY.US,D,20050718,000000,4.23988,4.24171,4.17573,4.18327,1223894.5230684,0
+PTY.US,D,20050719,000000,4.19663,4.22618,4.18529,4.20011,734186.37599706,0
+PTY.US,D,20050720,000000,4.21363,4.22874,4.18327,4.20242,1072078.2844137,0
+PTY.US,D,20050721,000000,4.20242,4.24171,4.17305,4.20537,1023100.0831651,0
+PTY.US,D,20050722,000000,4.22111,4.23124,4.19663,4.22618,653937.0341699,0
+PTY.US,D,20050725,000000,4.22406,4.24171,4.2083,4.22111,835884.93075543,0
+PTY.US,D,20050726,000000,4.23988,4.24171,4.2083,4.2189,718739.81426904,0
+PTY.US,D,20050727,000000,4.22111,4.22874,4.20537,4.2083,727031.20707284,0
+PTY.US,D,20050728,000000,4.2189,4.23124,4.20242,4.20242,1146282.6110498,0
+PTY.US,D,20050729,000000,4.21109,4.23124,4.20537,4.22406,699523.94387739,0
+PTY.US,D,20050801,000000,4.22618,4.24375,4.2189,4.23124,975261.36456435,0
+PTY.US,D,20050802,000000,4.22618,4.25469,4.22406,4.24375,818917.61048876,0
+PTY.US,D,20050803,000000,4.26345,4.26916,4.20242,4.21109,1148167.2653817,0
+PTY.US,D,20050804,000000,4.21576,4.22406,4.20537,4.2083,770328.28892359,0
+PTY.US,D,20050805,000000,4.2083,4.22874,4.20537,4.2083,949269.42862706,0
+PTY.US,D,20050808,000000,4.21109,4.22111,4.15288,4.15288,1258535.2300662,0
+PTY.US,D,20050809,000000,4.13025,4.13843,4.02234,4.13843,2539674.3632969,0
+PTY.US,D,20050810,000000,4.11238,4.15002,4.11238,4.14183,915377.15208157,0
+PTY.US,D,20050811,000000,4.14183,4.15002,4.10188,4.11514,596308.97560479,0
+PTY.US,D,20050812,000000,4.13558,4.15002,4.11238,4.1251,551117.46311734,0
+PTY.US,D,20050815,000000,4.1251,4.1251,4.08827,4.09388,578990.79461815,0
+PTY.US,D,20050816,000000,4.09129,4.14662,4.08578,4.13282,755651.88276977,0
+PTY.US,D,20050817,000000,4.11238,4.17858,4.11238,4.15988,1084138.9858812,0
+PTY.US,D,20050818,000000,4.16799,4.21576,4.1573,4.2083,640768.3514815,0
+PTY.US,D,20050819,000000,4.2083,4.24375,4.20537,4.23676,740598.54574956,0
+PTY.US,D,20050822,000000,4.23988,4.23988,4.2083,4.21109,837402.43052576,0
+PTY.US,D,20050823,000000,4.2083,4.2189,4.17573,4.17858,681056.50393798,0
+PTY.US,D,20050824,000000,4.18069,4.18327,4.1573,4.16799,682952.02083077,0
+PTY.US,D,20050825,000000,4.19101,4.19663,4.17028,4.18069,523612.3724341,0
+PTY.US,D,20050826,000000,4.18852,4.22111,4.18327,4.2083,426799.79760911,0
+PTY.US,D,20050829,000000,4.22111,4.23676,4.20537,4.22406,455811.52550169,0
+PTY.US,D,20050830,000000,4.22111,4.23676,4.19663,4.20242,578230.41534881,0
+PTY.US,D,20050831,000000,4.20242,4.22618,4.20242,4.22111,451659.85469124,0
+PTY.US,D,20050901,000000,4.22111,4.22618,4.20011,4.22406,616652.37982719,0
+PTY.US,D,20050902,000000,4.22406,4.23988,4.2083,4.23124,541307.4842871,0
+PTY.US,D,20050906,000000,4.24375,4.27955,4.23454,4.27221,700275.63309791,0
+PTY.US,D,20050907,000000,4.27955,4.28233,4.26916,4.26916,825339.55654615,0
+PTY.US,D,20050908,000000,4.26667,4.27955,4.25811,4.27955,719480.64092855,0
+PTY.US,D,20050909,000000,4.27221,4.29291,4.26916,4.28233,622304.17031038,0
+PTY.US,D,20050912,000000,4.27955,4.2896,4.27221,4.28712,626446.06481594,0
+PTY.US,D,20050913,000000,4.27486,4.2896,4.27221,4.28233,618918.31004976,0
+PTY.US,D,20050914,000000,4.27955,4.27955,4.23454,4.23988,754510.22760968,0
+PTY.US,D,20050915,000000,4.23676,4.24171,4.19663,4.21576,594428.66629738,0
+PTY.US,D,20050916,000000,4.21576,4.23124,4.17305,4.17573,578230.41534881,0
+PTY.US,D,20050919,000000,4.23124,4.23124,4.10677,4.12214,1243474.2892534,0
+PTY.US,D,20050920,000000,4.1251,4.13282,4.09857,4.1171,773725.01174521,0
+PTY.US,D,20050921,000000,4.1171,4.15002,4.11238,4.11514,953030.04724185,0
+PTY.US,D,20050922,000000,4.11911,4.1251,4.05944,4.06368,1270597.0177898,0
+PTY.US,D,20050923,000000,4.06718,4.07216,4.01626,4.04343,746988.99038009,0
+PTY.US,D,20050926,000000,4.05348,4.06368,4.0301,4.03753,848321.47683309,0
+PTY.US,D,20050927,000000,4.03515,4.05348,4.00054,4.03993,896910.79839827,0
+PTY.US,D,20050928,000000,4.05078,4.09627,4.03348,4.08578,682583.7800132,0
+PTY.US,D,20050929,000000,4.08329,4.08827,4.07216,4.08329,529276.11173437,0
+PTY.US,D,20050930,000000,4.08827,4.12214,4.08827,4.11238,485187.14918744,0
+PTY.US,D,20051003,000000,4.14405,4.15988,4.10677,4.1573,574080.91705057,0
+PTY.US,D,20051004,000000,4.15509,4.1573,4.08827,4.09627,876957.36011541,0
+PTY.US,D,20051005,000000,4.10677,4.14405,4.07759,4.13558,686347.65739629,0
+PTY.US,D,20051006,000000,4.10409,4.14183,4.09857,4.1171,545452.63756095,0
+PTY.US,D,20051007,000000,4.10188,4.13282,4.10188,4.13282,418502.97352482,0
+PTY.US,D,20051010,000000,4.17028,4.17028,4.10409,4.13025,508920.75869488,0
+PTY.US,D,20051011,000000,4.15002,4.15002,4.10677,4.11238,392146.05553823,0
+PTY.US,D,20051012,000000,4.12214,4.14662,4.0301,4.09627,723260.81215313,0
+PTY.US,D,20051013,000000,4.09627,4.09627,3.83371,3.93444,2523115.4753236,0
+PTY.US,D,20051014,000000,3.99243,4.01626,3.93711,3.98497,837402.43052576,0
+PTY.US,D,20051017,000000,3.99243,4.01094,3.9604,3.99786,526245.45721812,0
+PTY.US,D,20051018,000000,3.99243,4.03753,3.98497,4.03348,543561.46569256,0
+PTY.US,D,20051019,000000,4.00337,4.0055,3.9604,3.99786,476129.94583383,0
+PTY.US,D,20051020,000000,4.0055,4.01094,3.94743,3.9579,520974.94262569,0
+PTY.US,D,20051021,000000,3.92108,3.97126,3.86023,3.96582,820820.73117425,0
+PTY.US,D,20051024,000000,4.01379,4.03993,3.97989,3.98202,554478.3394877,0
+PTY.US,D,20051025,000000,3.98202,4.00337,3.97686,3.99243,529633.48999096,0
+PTY.US,D,20051026,000000,3.99243,4.05078,3.98202,3.9951,543561.46569256,0
+PTY.US,D,20051027,000000,3.99786,4.04554,3.9951,4.0055,375539.37229644,0
+PTY.US,D,20051028,000000,4.0301,4.03993,4.01094,4.0301,289689.29402275,0
+PTY.US,D,20051031,000000,4.02742,4.05348,4.02411,4.04554,490834.59464622,0
+PTY.US,D,20051101,000000,4.03993,4.05348,3.9951,4.00882,545086.56925558,0
+PTY.US,D,20051102,000000,4.0055,4.05595,4.00337,4.03993,479537.53121643,0
+PTY.US,D,20051103,000000,4.05078,4.08329,4.03348,4.06718,367275.13589511,0
+PTY.US,D,20051104,000000,4.07759,4.11911,4.06368,4.09129,441112.30796978,0
+PTY.US,D,20051107,000000,4.10188,4.11238,4.08827,4.09627,506659.17349673,0
+PTY.US,D,20051108,000000,4.08827,4.11238,4.07455,4.10188,442611.34138642,0
+PTY.US,D,20051109,000000,4.08827,4.11238,4.08329,4.09627,414728.23358073,0
+PTY.US,D,20051110,000000,4.09857,4.1171,4.08329,4.08329,397037.46675212,0
+PTY.US,D,20051111,000000,4.08329,4.12214,4.07759,4.08329,456548.00713682,0
+PTY.US,D,20051114,000000,4.08578,4.11238,4.07759,4.09129,391376.98622013,0
+PTY.US,D,20051115,000000,4.08329,4.1251,4.08329,4.09129,709695.6459886,0
+PTY.US,D,20051116,000000,4.05944,4.07759,4.05348,4.05944,628713.08129459,0
+PTY.US,D,20051117,000000,4.05944,4.07455,4.05595,4.05944,390247.27987715,0
+PTY.US,D,20051118,000000,4.05348,4.07455,4.0301,4.06718,458803.07479836,0
+PTY.US,D,20051121,000000,4.05944,4.08578,4.05348,4.06368,600082.62929278,0
+PTY.US,D,20051122,000000,4.06203,4.08578,4.05944,4.06718,554478.3394877,0
+PTY.US,D,20051123,000000,4.06368,4.06912,4.02742,4.03993,495734.69590889,0
+PTY.US,D,20051125,000000,4.05348,4.05944,4.03993,4.04554,107747.91497381,0
+PTY.US,D,20051128,000000,4.07216,4.08827,4.06203,4.08578,500262.21132961,0
+PTY.US,D,20051129,000000,4.09627,4.10409,4.08016,4.10409,496842.67712989,0
+PTY.US,D,20051130,000000,4.10677,4.18327,4.09627,4.1251,933460.05736194,0
+PTY.US,D,20051201,000000,4.15988,4.17028,4.12214,4.14183,486680.75132358,0
+PTY.US,D,20051202,000000,4.14183,4.15002,4.13025,4.14405,413228.11390798,0
+PTY.US,D,20051205,000000,4.14405,4.15002,4.1171,4.12214,377057.95832288,0
+PTY.US,D,20051206,000000,4.1251,4.14183,4.11514,4.12739,352970.22932715,0
+PTY.US,D,20051207,000000,4.14662,4.14662,4.08827,4.09129,543197.56989937,0
+PTY.US,D,20051208,000000,4.11238,4.15002,4.10188,4.13282,420021.55955123,0
+PTY.US,D,20051209,000000,4.1251,4.15988,4.1251,4.13558,420388.71411271,0
+PTY.US,D,20051212,000000,4.11238,4.1573,4.11238,4.15002,609478.74454928,0
+PTY.US,D,20051213,000000,4.14183,4.16799,4.13558,4.15988,727790.50008604,0
+PTY.US,D,20051214,000000,4.12739,4.14183,4.06203,4.08016,806509.30706969,0
+PTY.US,D,20051215,000000,4.07759,4.08827,4.05944,4.06912,539816.05466316,0
+PTY.US,D,20051216,000000,4.05944,4.08827,4.05595,4.05944,400045.3098903,0
+PTY.US,D,20051219,000000,4.06203,4.06718,4.03993,4.04831,418136.90521943,0
+PTY.US,D,20051220,000000,4.04343,4.10188,4.03993,4.08329,709695.6459886,0
+PTY.US,D,20051221,000000,4.08329,4.11238,4.06718,4.08578,428312.95235503,0
+PTY.US,D,20051222,000000,4.08578,4.11238,4.06718,4.09857,493095.09358828,0
+PTY.US,D,20051223,000000,4.09857,4.11238,4.06912,4.10677,448269.64940621,0
+PTY.US,D,20051227,000000,4.10677,4.10677,4.05944,4.06912,567667.66104198,0
+PTY.US,D,20051228,000000,4.07455,4.12739,4.07455,4.08016,637742.04198964,0
+PTY.US,D,20051229,000000,4.06912,4.08827,4.06718,4.07455,387621.79888582,0
+PTY.US,D,20051230,000000,4.08827,4.09129,4.05595,4.06368,634365.95803389,0
+PTY.US,D,20060103,000000,4.05944,4.09129,4.05595,4.05944,735307.39229125,0
+PTY.US,D,20060104,000000,4.05348,4.12214,4.05348,4.11911,481045.25468189,0
+PTY.US,D,20060105,000000,4.10677,4.15509,4.10677,4.14405,478035.23903148,0
+PTY.US,D,20060106,000000,4.13843,4.15509,4.12739,4.14183,445638.73713439,0
+PTY.US,D,20060109,000000,4.14405,4.1573,4.14183,4.15002,534529.24622921,0
+PTY.US,D,20060110,000000,4.15002,4.18327,4.13843,4.18327,833252.93222751,0
+PTY.US,D,20060111,000000,4.14662,4.16246,4.11514,4.11911,471635.01809608,0
+PTY.US,D,20060112,000000,4.10677,4.11514,4.08016,4.10188,622304.17031038,0
+PTY.US,D,20060113,000000,4.10677,4.1251,4.08578,4.1251,403825.48111487,0
+PTY.US,D,20060117,000000,4.13282,4.13282,4.09129,4.12739,426799.79760911,0
+PTY.US,D,20060118,000000,4.13025,4.13282,4.11238,4.13025,449033.2874438,0
+PTY.US,D,20060119,000000,4.14405,4.15288,4.1251,4.14405,365381.79151453,0
+PTY.US,D,20060120,000000,4.13558,4.15288,4.11514,4.12214,464086.62446401,0
+PTY.US,D,20060123,000000,4.10935,4.14183,4.10935,4.13282,423771.31560504,0
+PTY.US,D,20060124,000000,4.13025,4.16531,4.13025,4.15509,537918.36525818,0
+PTY.US,D,20060125,000000,4.15002,4.18327,4.15002,4.17028,551857.20352077,0
+PTY.US,D,20060126,000000,4.17028,4.18327,4.15509,4.16246,501377.79634328,0
+PTY.US,D,20060127,000000,4.17858,4.18327,4.16531,4.18327,571800.86549875,0
+PTY.US,D,20060130,000000,4.17858,4.18852,4.11514,4.1171,714958.55678834,0
+PTY.US,D,20060131,000000,4.12739,4.15988,4.11911,4.1573,610255.41766008,0
+PTY.US,D,20060201,000000,4.17028,4.17305,4.14183,4.15002,468219.82892076,0
+PTY.US,D,20060202,000000,4.1573,4.18529,4.14662,4.16531,712717.61045605,0
+PTY.US,D,20060203,000000,4.15288,4.21109,4.15288,4.16531,890514.92248724,0
+PTY.US,D,20060206,000000,4.16531,4.19101,4.1573,4.18327,607601.69401018,0
+PTY.US,D,20060207,000000,4.18327,4.20242,4.17573,4.19101,746231.86987907,0
+PTY.US,D,20060208,000000,4.16531,4.18529,4.14183,4.15509,662227.34071761,0
+PTY.US,D,20060209,000000,4.14405,4.15988,4.13282,4.14405,578601.91493469,0
+PTY.US,D,20060210,000000,4.14662,4.1573,4.13282,4.14183,687092.82908022,0
+PTY.US,D,20060213,000000,4.13558,4.13558,4.08016,4.11911,686718.07072606,0
+PTY.US,D,20060214,000000,4.1171,4.13282,4.11514,4.11514,389139.29865614,0
+PTY.US,D,20060215,000000,4.13558,4.15002,4.11911,4.13282,462587.59104737,0
+PTY.US,D,20060216,000000,4.15288,4.16531,4.13558,4.13843,650930.27728782,0
+PTY.US,D,20060217,000000,4.13843,4.16246,4.13843,4.15288,523987.13078827,0
+PTY.US,D,20060221,000000,4.15509,4.17573,4.14183,4.1573,646777.52022127,0
+PTY.US,D,20060222,000000,4.17028,4.18327,4.1573,4.16799,627962.47833018,0
+PTY.US,D,20060223,000000,4.16799,4.17028,4.15509,4.15509,465978.88258849,0
+PTY.US,D,20060224,000000,4.17858,4.18852,4.15509,4.16799,581993.20647583,0
+PTY.US,D,20060227,000000,4.16531,4.17573,4.15509,4.17305,535290.71175465,0
+PTY.US,D,20060228,000000,4.16246,4.19101,4.16246,4.18852,663352.70203617,0
+PTY.US,D,20060301,000000,4.19422,4.21109,4.17858,4.2083,556013.21935561,0
+PTY.US,D,20060302,000000,4.2083,4.21109,4.19422,4.20011,481790.4263658,0
+PTY.US,D,20060303,000000,4.20011,4.21109,4.19422,4.20537,499865.72785346,0
+PTY.US,D,20060306,000000,4.20537,4.21109,4.18327,4.20011,555241.97752531,0
+PTY.US,D,20060307,000000,4.21109,4.23676,4.18529,4.21576,781258.19779191,0
+PTY.US,D,20060308,000000,4.1573,4.20011,4.15509,4.16799,859234.00560383,0
+PTY.US,D,20060309,000000,4.19101,4.19663,4.1573,4.1573,724759.84556978,0
+PTY.US,D,20060310,000000,4.1573,4.17028,4.13558,4.16246,776741.54493218,0
+PTY.US,D,20060313,000000,4.15002,4.18069,4.13843,4.15002,545086.56925558,0
+PTY.US,D,20060314,000000,4.15002,4.17858,4.14183,4.16531,523987.13078827,0
+PTY.US,D,20060315,000000,4.17858,4.20242,4.16246,4.19101,577475.46736001,0
+PTY.US,D,20060316,000000,4.18852,4.20011,4.15509,4.17028,688972.05213153,0
+PTY.US,D,20060317,000000,4.17858,4.19101,4.15988,4.18327,604591.6783598,0
+PTY.US,D,20060320,000000,4.18327,4.19422,4.16799,4.18327,643772.93585137,0
+PTY.US,D,20060321,000000,4.18529,4.21109,4.17858,4.20537,610999.5030879,0
+PTY.US,D,20060322,000000,4.20011,4.22618,4.18327,4.20011,811784.16668651,0
+PTY.US,D,20060323,000000,4.22406,4.24171,4.21363,4.24171,654701.75846361,0
+PTY.US,D,20060324,000000,4.24171,4.24696,4.2189,4.24171,554125.30625552,0
+PTY.US,D,20060327,000000,4.24696,4.26078,4.22111,4.23988,528882.88702654,0
+PTY.US,D,20060328,000000,4.25811,4.25811,4.22618,4.22618,634738.54387585,0
+PTY.US,D,20060329,000000,4.21109,4.25232,4.21109,4.22618,389139.29865614,0
+PTY.US,D,20060330,000000,4.21363,4.22874,4.18529,4.18852,568799.53989716,0
+PTY.US,D,20060331,000000,4.18529,4.2083,4.17858,4.17858,440355.18746875,0
+PTY.US,D,20060403,000000,4.17858,4.23676,4.17858,4.2189,578990.79461815,0
+PTY.US,D,20060404,000000,4.21363,4.24696,4.20537,4.2083,574842.38257598,0
+PTY.US,D,20060405,000000,4.2083,4.24927,4.20011,4.22874,523612.3724341,0
+PTY.US,D,20060406,000000,4.24171,4.24927,4.23676,4.24375,500632.62465938,0
+PTY.US,D,20060407,000000,4.23454,4.25811,4.22406,4.22406,696129.39356796,0
+PTY.US,D,20060410,000000,4.23124,4.24696,4.22406,4.23988,424160.19528849,0
+PTY.US,D,20060411,000000,4.19422,4.20242,4.16799,4.17573,549244.75760262,0
+PTY.US,D,20060412,000000,4.16799,4.18327,4.1573,4.16246,394773.70904174,0
+PTY.US,D,20060413,000000,4.16531,4.17028,4.13282,4.13843,450896.21665361,0
+PTY.US,D,20060417,000000,4.13282,4.14662,4.02742,4.02742,1148929.8171632,0
+PTY.US,D,20060418,000000,4.02742,4.06912,4.02742,4.05348,946627.65379422,0
+PTY.US,D,20060419,000000,4.08016,4.11514,4.06718,4.08016,860374.5745078,0
+PTY.US,D,20060420,000000,4.08016,4.10409,4.06718,4.07759,633979.25086263,0
+PTY.US,D,20060421,000000,4.08016,4.09857,4.06718,4.07759,658462.37707841,0
+PTY.US,D,20060424,000000,4.06912,4.08827,4.03348,4.04831,765076.24068483,0
+PTY.US,D,20060425,000000,4.04343,4.05348,4.0301,4.03348,662612.96163277,0
+PTY.US,D,20060426,000000,4.04554,4.06718,4.02742,4.05078,564664.16292819,0
+PTY.US,D,20060427,000000,4.06203,4.07455,4.04343,4.05595,457314.90394271,0
+PTY.US,D,20060428,000000,4.04554,4.10409,4.04554,4.10409,542060.25976373,0
+PTY.US,D,20060501,000000,4.10677,4.11514,4.09388,4.10677,453923.61240159,0
+PTY.US,D,20060502,000000,4.10677,4.1251,4.09627,4.11238,557136.40816199,0
+PTY.US,D,20060503,000000,4.09388,4.1251,4.09129,4.10677,486309.25173772,0
+PTY.US,D,20060504,000000,4.10677,4.1251,4.10409,4.11238,510046.12001346,0
+PTY.US,D,20060505,000000,4.11238,4.13843,4.10677,4.13282,478389.35851976,0
+PTY.US,D,20060508,000000,4.14662,4.15288,4.12739,4.15002,606482.8502282,0
+PTY.US,D,20060509,000000,4.1171,4.13282,4.07216,4.08016,662227.34071761,0
+PTY.US,D,20060510,000000,4.08827,4.08827,4.06718,4.06912,473891.17201375,0
+PTY.US,D,20060511,000000,4.06912,4.06912,4.04554,4.05348,593673.71830857,0
+PTY.US,D,20060512,000000,4.04554,4.05595,4.04343,4.04831,502512.93396678,0
+PTY.US,D,20060515,000000,4.04831,4.05595,4.03753,4.03993,337899.51220937,0
+PTY.US,D,20060516,000000,4.04343,4.06718,4.03993,4.05078,494985.17920058,0
+PTY.US,D,20060517,000000,4.04343,4.05348,4.01958,4.02234,562398.23270564,0
+PTY.US,D,20060518,000000,4.02234,4.06718,4.02234,4.06368,502887.69232094,0
+PTY.US,D,20060519,000000,4.05078,4.07216,4.04554,4.06718,450149.95871361,0
+PTY.US,D,20060522,000000,4.06718,4.08016,4.05595,4.06368,547717.4815274,0
+PTY.US,D,20060523,000000,4.08016,4.10409,4.06718,4.08016,622304.17031038,0
+PTY.US,D,20060524,000000,4.08016,4.10409,4.08016,4.09857,363140.84518225,0
+PTY.US,D,20060525,000000,4.09388,4.11911,4.08016,4.11514,610999.5030879,0
+PTY.US,D,20060526,000000,4.12739,4.13843,4.10935,4.1171,450538.83839706,0
+PTY.US,D,20060530,000000,4.13843,4.13843,4.10677,4.10677,377057.95832288,0
+PTY.US,D,20060531,000000,4.10677,4.13282,4.10677,4.10677,418502.97352482,0
+PTY.US,D,20060601,000000,4.12739,4.13558,4.10935,4.11911,365017.89572134,0
+PTY.US,D,20060602,000000,4.12739,4.15002,4.1171,4.14405,667879.1312008,0
+PTY.US,D,20060605,000000,4.14405,4.15509,4.13843,4.15002,572580.79737784,0
+PTY.US,D,20060606,000000,4.15002,4.15002,4.13558,4.13843,649066.2618219,0
+PTY.US,D,20060607,000000,4.13843,4.13843,4.11238,4.12739,738326.09799041,0
+PTY.US,D,20060608,000000,4.08016,4.10677,4.05595,4.08016,660725.04853266,0
+PTY.US,D,20060609,000000,4.08827,4.11514,4.07759,4.10677,412119.04643088,0
+PTY.US,D,20060612,000000,4.10677,4.12214,4.09129,4.09129,545827.39591513,0
+PTY.US,D,20060613,000000,4.08016,4.09388,4.05348,4.05595,743592.26755845,0
+PTY.US,D,20060614,000000,4.05348,4.08329,4.05348,4.07216,412119.04643088,0
+PTY.US,D,20060615,000000,4.09129,4.10409,4.06368,4.09129,579729.44876547,0
+PTY.US,D,20060616,000000,4.08016,4.10409,4.08016,4.10188,360504.50162994,0
+PTY.US,D,20060619,000000,4.06912,4.10935,4.06912,4.09388,435833.10332856,0
+PTY.US,D,20060620,000000,4.08827,4.09857,4.08016,4.08329,383101.8872578,0
+PTY.US,D,20060621,000000,4.08827,4.09129,4.08016,4.08578,428312.95235503,0
+PTY.US,D,20060622,000000,4.08827,4.09388,4.08016,4.08329,589523.13375422,0
+PTY.US,D,20060623,000000,4.08578,4.09857,4.08016,4.08329,462958.00437712,0
+PTY.US,D,20060626,000000,4.08329,4.09388,4.08016,4.08016,355607.65913556,0
+PTY.US,D,20060627,000000,4.08016,4.08329,4.05595,4.06203,490082.90542571,0
+PTY.US,D,20060628,000000,4.06368,4.08329,4.05944,4.07455,394773.70904174,0
+PTY.US,D,20060629,000000,4.05595,4.09388,4.05595,4.08016,357481.45090636,0
+PTY.US,D,20060630,000000,4.09388,4.09857,4.07759,4.09129,455811.52550169,0
+PTY.US,D,20060703,000000,4.11514,4.1171,4.10188,4.1171,355607.65913556,0
+PTY.US,D,20060705,000000,4.10677,4.12739,4.09129,4.11911,505134.0699337,0
+PTY.US,D,20060706,000000,4.1171,4.14662,4.10409,4.1171,655439.32635484,0
+PTY.US,D,20060707,000000,4.12739,4.14183,4.12214,4.1251,526634.33690158,0
+PTY.US,D,20060710,000000,4.12739,4.13843,4.10677,4.1171,896910.79839827,0
+PTY.US,D,20060711,000000,4.08329,4.10677,4.08016,4.09857,533397.36737406,0
+PTY.US,D,20060712,000000,4.08578,4.13558,4.08329,4.09627,586132.92846918,0
+PTY.US,D,20060713,000000,4.09857,4.13282,4.08827,4.10677,561271.78513096,0
+PTY.US,D,20060714,000000,4.13282,4.13282,4.09129,4.10409,387621.79888582,0
+PTY.US,D,20060717,000000,4.09627,4.10935,4.08578,4.08827,427548.22806134,0
+PTY.US,D,20060718,000000,4.09129,4.10935,4.09129,4.09388,381971.09465873,0
+PTY.US,D,20060719,000000,4.08827,4.13282,4.08827,4.13025,586519.63564043,0
+PTY.US,D,20060720,000000,4.11514,4.15288,4.11514,4.13843,746231.86987907,0
+PTY.US,D,20060721,000000,4.12214,4.17858,4.12214,4.1573,972245.91763347,0
+PTY.US,D,20060724,000000,4.1573,4.20011,4.1573,4.17858,797836.63837512,0
+PTY.US,D,20060725,000000,4.19422,4.20011,4.17028,4.17305,708570.28467001,0
+PTY.US,D,20060726,000000,4.17573,4.21109,4.17305,4.19101,523612.3724341,0
+PTY.US,D,20060727,000000,4.19101,4.21109,4.18327,4.2083,507780.1897909,0
+PTY.US,D,20060728,000000,4.20537,4.21109,4.17573,4.18327,561271.78513096,0
+PTY.US,D,20060731,000000,4.17573,4.18529,4.16246,4.16246,416635.6992906,0
+PTY.US,D,20060801,000000,4.20011,4.20011,4.15988,4.18529,766578.53286977,0
+PTY.US,D,20060802,000000,4.18529,4.2189,4.18327,4.18852,625691.11682712,0
+PTY.US,D,20060803,000000,4.18529,4.22111,4.18529,4.2189,711580.3003204,0
+PTY.US,D,20060804,000000,4.20242,4.22406,4.18529,4.22111,738706.28762507,0
+PTY.US,D,20060807,000000,4.22111,4.24375,4.21363,4.23124,646047.55612273,0
+PTY.US,D,20060808,000000,4.24375,4.28397,4.23124,4.27736,789167.22844886,0
+PTY.US,D,20060809,000000,4.23676,4.25469,4.21363,4.23124,830619.84744349,0
+PTY.US,D,20060810,000000,4.24927,4.24927,4.17028,4.20011,875446.37788167,0
+PTY.US,D,20060811,000000,4.2083,4.22111,4.18852,4.21109,459568.88534818,0
+PTY.US,D,20060814,000000,4.19663,4.22111,4.18529,4.21576,533397.36737406,0
+PTY.US,D,20060815,000000,4.19422,4.22406,4.19422,4.22111,569188.41958062,0
+PTY.US,D,20060816,000000,4.21576,4.26078,4.21576,4.23676,596693.51026384,0
+PTY.US,D,20060817,000000,4.24696,4.26916,4.23676,4.24927,552624.10032668,0
+PTY.US,D,20060818,000000,4.24927,4.27221,4.24927,4.26078,604591.6783598,0
+PTY.US,D,20060821,000000,4.26345,4.26667,4.24927,4.26078,337132.61540347,0
+PTY.US,D,20060822,000000,4.26345,4.28397,4.26078,4.27221,456548.00713682,0
+PTY.US,D,20060823,000000,4.26345,4.28712,4.26345,4.26916,638510.02505163,0
+PTY.US,D,20060824,000000,4.27221,4.28712,4.26345,4.27736,601215.59440406,0
+PTY.US,D,20060825,000000,4.26667,4.29467,4.26078,4.28712,606482.8502282,0
+PTY.US,D,20060828,000000,4.29467,4.29467,4.27736,4.27736,576344.67476095,0
+PTY.US,D,20060829,000000,4.28233,4.28712,4.27221,4.27736,406460.73841108,0
+PTY.US,D,20060830,000000,4.27955,4.2896,4.27221,4.28712,528882.88702654,0
+PTY.US,D,20060831,000000,4.27955,4.29797,4.27955,4.29797,454678.56039041,0
+PTY.US,D,20060901,000000,4.31897,4.33315,4.29291,4.30028,951540.79013009,0
+PTY.US,D,20060905,000000,4.28712,4.33038,4.28712,4.32726,1112750.9715293,0
+PTY.US,D,20060906,000000,4.32486,4.3382,4.30746,4.31593,988074.84150837,0
+PTY.US,D,20060907,000000,4.30505,4.30505,4.25469,4.27221,579356.86292351,0
+PTY.US,D,20060908,000000,4.26667,4.29797,4.26345,4.27736,629838.44261318,0
+PTY.US,D,20060911,000000,4.28712,4.31343,4.27955,4.3034,549970.37667678,0
+PTY.US,D,20060912,000000,4.3034,4.38045,4.3034,4.33038,866766.10539442,0
+PTY.US,D,20060913,000000,4.32726,4.35054,4.32726,4.32726,723260.81215313,0
+PTY.US,D,20060914,000000,4.32726,4.34786,4.32486,4.32486,643772.93585137,0
+PTY.US,D,20060915,000000,4.32726,4.3382,4.31897,4.32486,635862.81893832,0
+PTY.US,D,20060918,000000,4.33038,4.37198,4.32726,4.34538,717977.26248751,0
+PTY.US,D,20060919,000000,4.3382,4.36424,4.3382,4.35054,582759.01702564,0
+PTY.US,D,20060920,000000,4.35054,4.35626,4.34538,4.34786,756406.83075859,0
+PTY.US,D,20060921,000000,4.35054,4.35626,4.34235,4.34786,483286.20101414,0
+PTY.US,D,20060922,000000,4.34538,4.34786,4.33654,4.3382,537537.08936741,0
+PTY.US,D,20060925,000000,4.3382,4.35054,4.32486,4.34538,683697.19251469,0
+PTY.US,D,20060926,000000,4.34538,4.35054,4.31343,4.32726,919142.11572078,0
+PTY.US,D,20060927,000000,4.33315,4.33315,4.30746,4.31088,604591.6783598,0
+PTY.US,D,20060928,000000,4.31343,4.33315,4.31343,4.31897,398165.00058289,0
+PTY.US,D,20060929,000000,4.31343,4.33038,4.31343,4.32182,493095.09358828,0
+PTY.US,D,20061002,000000,4.32486,4.33315,4.31897,4.32726,444116.89233966,0
+PTY.US,D,20061003,000000,4.15288,4.26078,3.84936,3.88122,10472888.33978,0
+PTY.US,D,20061004,000000,3.87081,3.91078,3.86512,3.89973,3282892.9587574,0
+PTY.US,D,20061005,000000,3.89973,3.95559,3.89973,3.94743,1664251.8830496,0
+PTY.US,D,20061006,000000,3.95559,3.9579,3.94502,3.95285,829479.27853953,0
+PTY.US,D,20061009,000000,3.94502,3.96582,3.93444,3.95285,1105224.3030191,0
+PTY.US,D,20061010,000000,3.94189,3.94502,3.91832,3.92623,961327.95758226,0
+PTY.US,D,20061011,000000,3.91261,3.92623,3.9022,3.92108,1458558.4281396,0
+PTY.US,D,20061012,000000,3.91261,3.92376,3.89973,3.91078,1659716.7638361,0
+PTY.US,D,20061013,000000,3.90774,3.92108,3.89153,3.89973,1641638.2035801,0
+PTY.US,D,20061016,000000,3.88637,3.89973,3.87578,3.88637,1679687.5822166,0
+PTY.US,D,20061017,000000,3.87829,3.89973,3.87829,3.89723,1027614.5635126,0
+PTY.US,D,20061018,000000,3.88905,3.92376,3.88905,3.92376,922905.99310386,0
+PTY.US,D,20061019,000000,3.92623,3.97126,3.92623,3.96582,1046083.0897082,0
+PTY.US,D,20061020,000000,3.97126,3.97686,3.95285,3.97392,537918.36525818,0
+PTY.US,D,20061023,000000,3.9604,3.96886,3.93711,3.93968,761297.15571635,0
+PTY.US,D,20061024,000000,3.9291,3.94743,3.9291,3.93444,1032155.1140065,0
+PTY.US,D,20061025,000000,3.92623,3.97686,3.92623,3.97392,872795.91300006,0
+PTY.US,D,20061026,000000,3.97392,4.00054,3.97392,3.9951,965092.92122143,0
+PTY.US,D,20061027,000000,3.9951,4.01094,3.99243,4.00054,780881.26692556,0
+PTY.US,D,20061030,000000,4.00882,4.01958,4.00337,4.00882,569575.12675187,0
+PTY.US,D,20061031,000000,4.02234,4.0301,4.01958,4.02234,540952.27854272,0
+PTY.US,D,20061101,000000,4.0301,4.04343,4.01626,4.02411,999370.81868204,0
+PTY.US,D,20061102,000000,4.03348,4.03993,4.00882,4.00882,698384.46122952,0
+PTY.US,D,20061103,000000,4.01626,4.02411,3.97126,3.9951,850566.76818976,0
+PTY.US,D,20061106,000000,3.9951,4.02742,3.9951,4.01958,485187.14918744,0
+PTY.US,D,20061107,000000,4.03515,4.03753,4.01094,4.01094,520591.49422272,0
+PTY.US,D,20061108,000000,4.01958,4.03753,4.01626,4.03753,574449.15786814,0
+PTY.US,D,20061109,000000,4.03993,4.03993,4.01958,4.0301,630968.14895616,0
+PTY.US,D,20061110,000000,4.02411,4.04343,4.02411,4.03753,632457.40606793,0
+PTY.US,D,20061113,000000,4.03515,4.05944,4.03515,4.03753,450896.21665361,0
+PTY.US,D,20061114,000000,4.03515,4.05944,4.03515,4.05078,438845.29149113,0
+PTY.US,D,20061115,000000,4.0301,4.06203,4.0301,4.05348,538685.26206407,0
+PTY.US,D,20061116,000000,4.04343,4.06368,4.0301,4.03515,641885.02275129,0
+PTY.US,D,20061117,000000,4.05595,4.06203,4.02234,4.04554,553357.32319352,0
+PTY.US,D,20061120,000000,4.04831,4.06203,4.04343,4.05348,517586.90985284,0
+PTY.US,D,20061121,000000,4.06368,4.06718,4.04554,4.05595,683697.19251469,0
+PTY.US,D,20061122,000000,4.04831,4.06718,4.04831,4.05595,502139.26186871,0
+PTY.US,D,20061124,000000,4.08578,4.09129,4.05595,4.09129,319816.60692901,0
+PTY.US,D,20061127,000000,4.08016,4.08016,4.05944,4.06203,661847.15108296,0
+PTY.US,D,20061128,000000,4.05078,4.08329,4.04831,4.06718,603845.42041977,0
+PTY.US,D,20061129,000000,4.06718,4.08827,4.06718,4.08016,467106.41641926,0
+PTY.US,D,20061130,000000,4.08578,4.08578,4.07216,4.07759,403073.79189436,0
+PTY.US,D,20061201,000000,4.08827,4.10409,4.07216,4.10188,662612.96163277,0
+PTY.US,D,20061204,000000,4.09388,4.1251,4.09129,4.1251,653564.44832793,0
+PTY.US,D,20061205,000000,4.09388,4.11514,4.09129,4.09857,647170.74492911,0
+PTY.US,D,20061206,000000,4.09627,4.10935,4.09388,4.10677,430196.52043073,0
+PTY.US,D,20061207,000000,4.08827,4.09857,4.07759,4.07759,429438.31367362,0
+PTY.US,D,20061208,000000,4.08827,4.09857,4.08016,4.08578,397037.46675212,0
+PTY.US,D,20061211,000000,4.08329,4.09388,4.08016,4.08827,420021.55955123,0
+PTY.US,D,20061212,000000,4.08016,4.08578,4.05944,4.06368,711580.3003204,0
+PTY.US,D,20061213,000000,4.07455,4.09627,4.06718,4.08578,493845.6965527,0
+PTY.US,D,20061214,000000,4.07216,4.10677,4.07216,4.08827,647915.91661305,0
+PTY.US,D,20061215,000000,4.08016,4.09627,4.07455,4.07455,545086.56925558,0
+PTY.US,D,20061218,000000,4.08016,4.09857,4.08016,4.09129,527374.07730499,0
+PTY.US,D,20061219,000000,4.09129,4.10677,4.09129,4.09388,361261.62213095,0
+PTY.US,D,20061220,000000,4.09857,4.10188,4.09129,4.09388,809141.3055976,0
+PTY.US,D,20061221,000000,4.09857,4.10409,4.09129,4.09857,388375.66061855,0
+PTY.US,D,20061222,000000,4.10188,4.12739,4.09388,4.09857,609478.74454928,0
+PTY.US,D,20061226,000000,4.10188,4.13025,4.10188,4.13025,386116.24793258,0
+PTY.US,D,20061227,000000,4.14183,4.18069,4.13025,4.18069,351467.9371422,0
+PTY.US,D,20061228,000000,4.17028,4.18852,4.17028,4.18852,329601.60186897,0
+PTY.US,D,20061229,000000,4.20242,4.20242,4.17305,4.17858,401185.87879427,0
+PTY.US,D,20070103,000000,4.18069,4.19101,4.14405,4.15288,711202.28319793,0
+PTY.US,D,20070104,000000,4.14183,4.1573,4.13282,4.14405,571467.38487634,0
+PTY.US,D,20070105,000000,4.16531,4.16531,4.1251,4.13282,666759.20116271,0
+PTY.US,D,20070108,000000,4.15288,4.17573,4.15002,4.16799,539816.05466316,0
+PTY.US,D,20070109,000000,4.15509,4.18327,4.15002,4.18327,368034.42890833,0
+PTY.US,D,20070110,000000,4.16531,4.18852,4.1573,4.16531,502887.69232094,0
+PTY.US,D,20070111,000000,4.13025,4.15288,4.1251,4.1251,638123.31788039,0
+PTY.US,D,20070112,000000,4.11514,4.12739,4.10188,4.11514,498738.1940227,0
+PTY.US,D,20070116,000000,4.10188,4.11514,4.08827,4.08827,615140.31133736,0
+PTY.US,D,20070117,000000,4.08827,4.11911,4.08827,4.10409,642656.26458159,0
+PTY.US,D,20070118,000000,4.12214,4.14662,4.10935,4.14183,713841.88551855,0
+PTY.US,D,20070119,000000,4.14183,4.15288,4.1251,4.13282,366512.5841136,0
+PTY.US,D,20070122,000000,4.11911,4.15988,4.11911,4.13282,665238.44262407,0
+PTY.US,D,20070123,000000,4.12214,4.15002,4.11911,4.14405,633979.25086263,0
+PTY.US,D,20070124,000000,4.12739,4.15002,4.12214,4.14183,480284.87541256,0
+PTY.US,D,20070125,000000,4.13282,4.14662,4.1171,4.1171,533784.07454532,0
+PTY.US,D,20070126,000000,4.1171,4.14183,4.1171,4.13558,458441.35151741,0
+PTY.US,D,20070129,000000,4.14183,4.17028,4.13843,4.16531,495734.69590889,0
+PTY.US,D,20070130,000000,4.15988,4.16799,4.14183,4.14662,390247.27987715,0
+PTY.US,D,20070131,000000,4.14405,4.16531,4.14183,4.1573,372194.78976757,0
+PTY.US,D,20070201,000000,4.1573,4.16799,4.14662,4.15509,418890.76695216,0
+PTY.US,D,20070202,000000,4.14662,4.17573,4.14662,4.16531,512304.44644333,0
+PTY.US,D,20070205,000000,4.17028,4.17573,4.15288,4.1573,325457.53485121,0
+PTY.US,D,20070206,000000,4.1573,4.16531,4.15509,4.15988,551497.65275199,0
+PTY.US,D,20070207,000000,4.15509,4.16799,4.14405,4.15002,505907.48427621,0
+PTY.US,D,20070208,000000,4.1171,4.12739,4.10409,4.12214,411719.30418643,0
+PTY.US,D,20070209,000000,4.10677,4.12214,4.08016,4.08578,936088.79712156,0
+PTY.US,D,20070212,000000,4.08329,4.10677,4.08016,4.09129,429747.89666186,0
+PTY.US,D,20070213,000000,4.08016,4.10188,4.08016,4.09129,374457.46122182,0
+PTY.US,D,20070214,000000,4.08016,4.11238,4.07455,4.09129,481045.25468189,0
+PTY.US,D,20070215,000000,4.08329,4.10188,4.07759,4.08016,406823.54794818,0
+PTY.US,D,20070216,000000,4.07759,4.09627,4.07455,4.07455,444490.56443772,0
+PTY.US,D,20070220,000000,4.07455,4.09388,4.05348,4.05348,825339.55654615,0
+PTY.US,D,20070221,000000,4.05078,4.06718,4.04554,4.05078,688592.94875297,0
+PTY.US,D,20070222,000000,4.04343,4.06718,4.04343,4.05348,462198.71136391,0
+PTY.US,D,20070223,000000,4.05944,4.07216,4.05348,4.07216,503645.89907804,0
+PTY.US,D,20070226,000000,4.08827,4.09388,4.06912,4.09129,578601.91493469,0
+PTY.US,D,20070227,000000,4.08578,4.10188,4.08016,4.09388,618521.8265736,0
+PTY.US,D,20070228,000000,4.08329,4.1171,4.07455,4.09627,560898.11303289,0
+PTY.US,D,20070301,000000,4.13025,4.14662,4.09129,4.13282,977601.16020163,0
+PTY.US,D,20070302,000000,4.13025,4.15988,4.10935,4.14183,791061.65908554,0
+PTY.US,D,20070305,000000,4.1251,4.14183,4.04343,4.04831,655439.32635484,0
+PTY.US,D,20070306,000000,4.06368,4.09857,4.04831,4.06368,606098.31556915,0
+PTY.US,D,20070307,000000,4.04831,4.09129,3.94189,4.06203,886373.02798169,0
+PTY.US,D,20070308,000000,4.03993,4.07216,4.03753,4.04831,369912.56570353,0
+PTY.US,D,20070309,000000,4.05078,4.07455,4.05078,4.06203,297956.78919238,0
+PTY.US,D,20070312,000000,4.05944,4.08827,4.04554,4.08827,510046.12001346,0
+PTY.US,D,20070313,000000,4.07216,4.08827,4.02234,4.02234,534894.2282785,0
+PTY.US,D,20070314,000000,4.02234,4.02742,3.9604,4.00054,951173.63556863,0
+PTY.US,D,20070315,000000,4.00054,4.02411,3.98202,3.98202,571800.86549875,0
+PTY.US,D,20070316,000000,3.97686,3.9951,3.97126,3.97392,560145.33755628,0
+PTY.US,D,20070319,000000,3.97686,3.98959,3.97126,3.97126,479537.53121643,0
+PTY.US,D,20070320,000000,3.97392,4.0055,3.97392,4.00337,520974.94262569,0
+PTY.US,D,20070321,000000,3.98202,4.01958,3.98202,4.01094,538685.26206407,0
+PTY.US,D,20070322,000000,4.01379,4.03348,4.0055,4.03348,658087.61872423,0
+PTY.US,D,20070323,000000,4.01626,4.08016,4.01626,4.05595,548840.67033378,0
+PTY.US,D,20070326,000000,4.05348,4.06912,4.03993,4.06203,498356.91813193,0
+PTY.US,D,20070327,000000,4.06368,4.06912,4.03515,4.05078,434324.29360701,0
+PTY.US,D,20070328,000000,4.03753,4.07216,4.03515,4.03993,348440.54139424,0
+PTY.US,D,20070329,000000,4.03348,4.06912,4.03348,4.06912,351467.9371422,0
+PTY.US,D,20070330,000000,4.04831,4.08578,4.04343,4.08578,532648.93692182,0
+PTY.US,D,20070402,000000,4.09388,4.10188,4.06912,4.07216,382351.28429338,0
+PTY.US,D,20070403,000000,4.07455,4.10188,4.07216,4.09129,403073.79189436,0
+PTY.US,D,20070404,000000,4.08016,4.10935,4.08016,4.09388,428694.2282458,0
+PTY.US,D,20070405,000000,4.07759,4.10935,4.07455,4.10409,323213.32975066,0
+PTY.US,D,20070409,000000,4.12214,4.13025,4.10188,4.1171,474637.42995377,0
+PTY.US,D,20070410,000000,4.08016,4.1171,4.08016,4.10677,466732.7443212,0
+PTY.US,D,20070411,000000,4.10935,4.12214,4.09388,4.10409,311525.21412521,0
+PTY.US,D,20070412,000000,4.09627,4.11911,4.07759,4.09129,417002.85385207,0
+PTY.US,D,20070413,000000,4.08578,4.10677,4.08016,4.09129,497628.04028949,0
+PTY.US,D,20070416,000000,4.08827,4.10188,4.08016,4.08827,385350.43738277,0
+PTY.US,D,20070417,000000,4.08329,4.09388,4.07759,4.08329,725142.20771664,0
+PTY.US,D,20070418,000000,4.08827,4.10188,4.07759,4.08578,343931.4923272,0
+PTY.US,D,20070419,000000,4.08329,4.09857,4.08329,4.09627,352591.12594859,0
+PTY.US,D,20070420,000000,4.09388,4.1171,4.08827,4.1171,507045.88066797,0
+PTY.US,D,20070423,000000,4.10188,4.1171,4.09857,4.10677,464454.86528157,0
+PTY.US,D,20070424,000000,4.09388,4.1171,4.09388,4.10677,364644.22362329,0
+PTY.US,D,20070425,000000,4.10677,4.12214,4.10677,4.1171,519093.54706219,0
+PTY.US,D,20070426,000000,4.1171,4.13025,4.1171,4.1171,354858.14242725,0
+PTY.US,D,20070427,000000,4.10935,4.13282,4.10677,4.11514,351467.9371422,0
+PTY.US,D,20070430,000000,4.11514,4.12739,4.10188,4.12739,455050.05997627,0
+PTY.US,D,20070501,000000,4.13282,4.13558,4.11911,4.1251,353709.96973057,0
+PTY.US,D,20070502,000000,4.1251,4.15002,4.12214,4.15002,439602.41199213,0
+PTY.US,D,20070503,000000,4.13282,4.15988,4.13282,4.1573,384622.64579643,0
+PTY.US,D,20070504,000000,4.15988,4.16246,4.14183,4.15288,421144.74835761,0
+PTY.US,D,20070507,000000,4.15002,4.16531,4.13282,4.15988,507403.25892455,0
+PTY.US,D,20070508,000000,4.13282,4.15002,4.13282,4.14662,559771.66545822,0
+PTY.US,D,20070509,000000,4.12739,4.13282,4.10188,4.11911,530765.36884614,0
+PTY.US,D,20070510,000000,4.13282,4.13282,4.09857,4.11238,504758.22532344,0
+PTY.US,D,20070511,000000,4.12214,4.13282,4.11238,4.1171,407949.99552284,0
+PTY.US,D,20070514,000000,4.10677,4.1171,4.10409,4.11238,581993.20647583,0
+PTY.US,D,20070515,000000,4.11238,4.12214,4.10188,4.11514,503645.89907804,0
+PTY.US,D,20070516,000000,4.10677,4.1251,4.10188,4.11911,434714.25954655,0
+PTY.US,D,20070517,000000,4.10188,4.1171,4.08016,4.08329,616273.27644864,0
+PTY.US,D,20070518,000000,4.09388,4.09627,4.06718,4.06912,668247.37201837,0
+PTY.US,D,20070521,000000,4.04831,4.06912,4.04343,4.05348,639627.78257752,0
+PTY.US,D,20070522,000000,4.04343,4.06912,4.04343,4.04831,421515.16168739,0
+PTY.US,D,20070523,000000,4.04343,4.05348,4.02742,4.03753,526634.33690158,0
+PTY.US,D,20070524,000000,4.03515,4.04343,3.99786,4.00337,585758.17011502,0
+PTY.US,D,20070525,000000,3.9951,4.03348,3.98959,4.02742,759036.65677428,0
+PTY.US,D,20070529,000000,4.02234,4.05595,4.01379,4.03348,591046.06480504,0
+PTY.US,D,20070530,000000,4.01626,4.02742,4.01094,4.01094,392878.19214898,0
+PTY.US,D,20070531,000000,4.00882,4.03753,4.00337,4.01094,459950.16123894,0
+PTY.US,D,20070601,000000,4.01958,4.03348,4.01094,4.02234,441858.5659098,0
+PTY.US,D,20070604,000000,4.02234,4.03515,4.0055,4.01094,623812.98003193,0
+PTY.US,D,20070605,000000,4.01094,4.01958,4.00337,4.0055,430556.07119951,0
+PTY.US,D,20070606,000000,4.00337,4.01626,3.98202,3.98959,704797.71723811,0
+PTY.US,D,20070607,000000,3.97392,3.97392,3.83611,3.87829,1488709.6386799,0
+PTY.US,D,20070608,000000,3.75124,3.84653,3.71128,3.7829,2246233.1407082,0
+PTY.US,D,20070611,000000,3.76955,3.77765,3.70603,3.71902,1936215.6500486,0
+PTY.US,D,20070612,000000,3.65006,3.68726,3.52532,3.65568,3467497.8377612,0
+PTY.US,D,20070613,000000,3.65568,3.71902,3.65568,3.71643,1046465.451855,0
+PTY.US,D,20070614,000000,3.73788,3.75124,3.70851,3.71387,977906.39816547,0
+PTY.US,D,20070615,000000,3.72214,3.78024,3.71387,3.72684,849827.02778632,0
+PTY.US,D,20070618,000000,3.75124,3.75124,3.70851,3.71902,588776.8758142,0
+PTY.US,D,20070619,000000,3.70851,3.74047,3.70851,3.73264,679552.03924086,0
+PTY.US,D,20070620,000000,3.73264,3.73504,3.68191,3.70078,734926.11640049,0
+PTY.US,D,20070621,000000,3.68726,3.69515,3.65245,3.65568,879961.94448529,0
+PTY.US,D,20070622,000000,3.64738,3.65825,3.63948,3.65568,1260062.5061414,0
+PTY.US,D,20070625,000000,3.65825,3.67115,3.65006,3.65825,641885.02275129,0
+PTY.US,D,20070626,000000,3.65568,3.66314,3.63948,3.65245,1144777.0600966,0
+PTY.US,D,20070627,000000,3.65245,3.66635,3.64223,3.65245,602332.26567384,0
+PTY.US,D,20070628,000000,3.65245,3.70318,3.65245,3.67702,750012.04110365,0
+PTY.US,D,20070629,000000,3.69278,3.70851,3.68476,3.70318,575978.60645555,0
+PTY.US,D,20070702,000000,3.71902,3.73788,3.69278,3.69802,841532.37621422,0
+PTY.US,D,20070703,000000,3.69802,3.73016,3.69802,3.71902,384622.64579643,0
+PTY.US,D,20070705,000000,3.70603,3.71902,3.68726,3.68726,545086.56925558,0
+PTY.US,D,20070706,000000,3.67906,3.69278,3.67408,3.67906,631738.30453036,0
+PTY.US,D,20070709,000000,3.67906,3.69278,3.66635,3.67408,712717.61045605,0
+PTY.US,D,20070710,000000,3.65825,3.66111,3.58636,3.58901,1060409.7213982,0
+PTY.US,D,20070711,000000,3.58901,3.60226,3.52826,3.54935,1236313.6890487,0
+PTY.US,D,20070712,000000,3.54935,3.5545,3.4617,3.48021,2115906.3064603,0
+PTY.US,D,20070713,000000,3.46677,3.50701,3.45647,3.46447,1196002.7252141,0
+PTY.US,D,20070716,000000,3.46981,3.48021,3.44062,3.45647,1247606.407454,0
+PTY.US,D,20070717,000000,3.45351,3.4617,3.43226,3.44062,1186589.2298601,0
+PTY.US,D,20070718,000000,3.43226,3.43226,3.36376,3.41366,2401813.2567464,0
+PTY.US,D,20070719,000000,3.40594,3.44283,3.37141,3.44283,1426165.1850107,0
+PTY.US,D,20070720,000000,3.44283,3.46677,3.41366,3.45351,955295.9774644,0
+PTY.US,D,20070723,000000,3.46447,3.48021,3.42746,3.43787,820443.8003079,0
+PTY.US,D,20070724,000000,3.42985,3.42985,3.35833,3.36588,1285284.2865045,0
+PTY.US,D,20070725,000000,3.36588,3.42985,3.36588,3.40095,2664751.3218186,0
+PTY.US,D,20070726,000000,3.39542,3.49337,3.38217,3.47515,1979155.3536427,0
+PTY.US,D,20070727,000000,3.48021,3.61056,3.47736,3.61056,1124062.1562883,0
+PTY.US,D,20070730,000000,3.565,3.57541,3.5199,3.53848,1126688.7235356,0
+PTY.US,D,20070731,000000,3.62142,3.66111,3.56758,3.60505,1615258.4742156,0
+PTY.US,D,20070801,000000,3.58349,3.59712,3.52826,3.53351,636241.92231688,0
+PTY.US,D,20070802,000000,3.5545,3.64223,3.54935,3.62142,710451.68023351,0
+PTY.US,D,20070803,000000,3.62142,3.69012,3.59712,3.60505,756049.45250198,0
+PTY.US,D,20070806,000000,3.60226,3.60505,3.48316,3.58349,1165115.0330387,0
+PTY.US,D,20070807,000000,3.59712,3.62142,3.58349,3.59454,606098.31556915,0
+PTY.US,D,20070808,000000,3.62603,3.66314,3.6125,3.66314,746613.14576982,0
+PTY.US,D,20070809,000000,3.57541,3.63164,3.55966,3.565,502887.69232094,0
+PTY.US,D,20070810,000000,3.50423,3.53848,3.47515,3.53351,1134230.5996313,0
+PTY.US,D,20070813,000000,3.53074,3.55709,3.52826,3.54152,559771.66545822,0
+PTY.US,D,20070814,000000,3.57845,3.57845,3.38217,3.4166,1414876.8116297,0
+PTY.US,D,20070815,000000,3.37692,3.40594,3.2543,3.27032,2154698.6842683,0
+PTY.US,D,20070816,000000,3.18572,3.25992,3.02645,3.25992,3559770.9483485,0
+PTY.US,D,20070817,000000,3.29675,3.45085,3.24656,3.40594,1872556.6976217,0
+PTY.US,D,20070820,000000,3.47736,3.47736,3.41918,3.44062,748873.64471188,0
+PTY.US,D,20070821,000000,3.44062,3.55229,3.43537,3.53351,896532.78127582,0
+PTY.US,D,20070822,000000,3.54152,3.60226,3.54152,3.5545,722512.3817009,0
+PTY.US,D,20070823,000000,3.58636,3.59162,3.49071,3.50423,756049.45250198,0
+PTY.US,D,20070824,000000,3.5545,3.56758,3.49642,3.51749,586519.63564043,0
+PTY.US,D,20070827,000000,3.54935,3.57845,3.51749,3.52826,502139.26186871,0
+PTY.US,D,20070828,000000,3.53848,3.55229,3.49071,3.50423,860374.5745078,0
+PTY.US,D,20070829,000000,3.53591,3.59162,3.5199,3.54152,849069.90728531,0
+PTY.US,D,20070830,000000,3.54152,3.5545,3.51749,3.53848,385731.71327353,0
+PTY.US,D,20070831,000000,3.54419,3.59712,3.54419,3.565,467868.9682008,0
+PTY.US,D,20070904,000000,3.565,3.62897,3.55709,3.59162,782776.78381834,0
+PTY.US,D,20070905,000000,3.6079,3.61849,3.58119,3.6079,477277.03227438,0
+PTY.US,D,20070906,000000,3.61849,3.66314,3.61591,3.65568,575978.60645555,0
+PTY.US,D,20070907,000000,3.65568,3.65568,3.5706,3.63948,522482.66609113,0
+PTY.US,D,20070910,000000,3.66314,3.67702,3.62897,3.65245,646401.67561101,0
+PTY.US,D,20070911,000000,3.68726,3.70078,3.64223,3.68476,745841.90393953,0
+PTY.US,D,20070912,000000,3.65245,3.65245,3.59162,3.61056,406085.98005693,0
+PTY.US,D,20070913,000000,3.62142,3.62142,3.5545,3.55709,616652.37982719,0
+PTY.US,D,20070914,000000,3.55966,3.59712,3.53074,3.53848,487066.37223874,0
+PTY.US,D,20070917,000000,3.66111,3.66111,3.52302,3.52302,592914.42529535,0
+PTY.US,D,20070918,000000,3.50423,3.6079,3.50423,3.60226,534154.48787507,0
+PTY.US,D,20070919,000000,3.60226,3.64482,3.59162,3.62603,614392.96714125,0
+PTY.US,D,20070920,000000,3.60226,3.65006,3.60226,3.62142,482925.56398927,0
+PTY.US,D,20070921,000000,3.61591,3.65245,3.61591,3.64482,441480.54878734,0
+PTY.US,D,20070924,000000,3.64482,3.67702,3.64482,3.66912,819699.71488006,0
+PTY.US,D,20070925,000000,3.67115,3.68726,3.65245,3.65568,559771.66545822,0
+PTY.US,D,20070926,000000,3.66912,3.67702,3.65245,3.65825,484430.02868642,0
+PTY.US,D,20070927,000000,3.67115,3.67408,3.61591,3.62897,495352.33376204,0
+PTY.US,D,20070928,000000,3.62897,3.66111,3.6125,3.65245,466573.06467466,0
+PTY.US,D,20071001,000000,3.63432,3.67115,3.62603,3.65568,494226.97244345,0
+PTY.US,D,20071002,000000,3.65006,3.67702,3.64223,3.65245,544332.70752287,0
+PTY.US,D,20071003,000000,3.65568,3.66111,3.62897,3.63164,488569.75067978,0
+PTY.US,D,20071004,000000,3.63661,3.64482,3.60226,3.62142,499495.3145237,0
+PTY.US,D,20071005,000000,3.62142,3.66635,3.62142,3.65006,452797.16482692,0
+PTY.US,D,20071008,000000,3.66314,3.67702,3.62344,3.66635,473891.17201375,0
+PTY.US,D,20071009,000000,3.63661,3.65245,3.60226,3.60226,534894.2282785,0
+PTY.US,D,20071010,000000,3.565,3.61056,3.55709,3.57338,437373.41447695,0
+PTY.US,D,20071011,000000,3.565,3.58636,3.5545,3.55709,501377.79634328,0
+PTY.US,D,20071012,000000,3.55709,3.58636,3.55709,3.57338,310395.50778223,0
+PTY.US,D,20071015,000000,3.55966,3.5706,3.53351,3.55229,759432.05399432,0
+PTY.US,D,20071016,000000,3.565,3.565,3.51749,3.51749,475000.23949085,0
+PTY.US,D,20071017,000000,3.51206,3.54152,3.50912,3.51749,496126.83436064,0
+PTY.US,D,20071018,000000,3.51749,3.54935,3.51206,3.53074,356350.6583073,0
+PTY.US,D,20071019,000000,3.51464,3.53848,3.51206,3.51206,598171.90481461,0
+PTY.US,D,20071022,000000,3.49642,3.55709,3.49642,3.54631,747358.31745374,0
+PTY.US,D,20071023,000000,3.55229,3.55709,3.53074,3.54152,446763.01219686,0
+PTY.US,D,20071024,000000,3.53074,3.55966,3.52302,3.53351,528882.88702654,0
+PTY.US,D,20071025,000000,3.5199,3.55229,3.5199,3.55229,526985.19762154,0
+PTY.US,D,20071026,000000,3.5545,3.61056,3.55229,3.57845,507780.1897909,0
+PTY.US,D,20071029,000000,3.61591,3.64223,3.59162,3.61056,449765.42405456,0
+PTY.US,D,20071030,000000,3.60226,3.65825,3.58349,3.59162,480367.4308761,0
+PTY.US,D,20071031,000000,3.5706,3.6125,3.55709,3.57541,567667.66104198,0
+PTY.US,D,20071101,000000,3.57338,3.57541,3.54631,3.5545,487402.02537334,0
+PTY.US,D,20071102,000000,3.55709,3.62142,3.52826,3.58119,556749.70099074,0
+PTY.US,D,20071105,000000,3.57845,3.59972,3.5199,3.53074,487432.44054411,0
+PTY.US,D,20071106,000000,3.52826,3.5545,3.49071,3.54152,801322.43419687,0
+PTY.US,D,20071107,000000,3.51206,3.51206,3.43226,3.4617,757317.11336955,0
+PTY.US,D,20071108,000000,3.39542,3.48591,3.39542,3.46981,885613.73496847,0
+PTY.US,D,20071109,000000,3.46981,3.46981,3.40325,3.41366,717977.26248751,0
+PTY.US,D,20071112,000000,3.38714,3.44062,3.36871,3.36871,434324.29360701,0
+PTY.US,D,20071113,000000,3.37424,3.42746,3.35833,3.4166,785793.31700531,0
+PTY.US,D,20071114,000000,3.41135,3.44283,3.38493,3.39783,425007.47504572,0
+PTY.US,D,20071115,000000,3.38217,3.38217,3.34471,3.35833,660360.06648339,0
+PTY.US,D,20071116,000000,3.34471,3.39542,3.34471,3.3898,617784.25868237,0
+PTY.US,D,20071119,000000,3.54419,3.54419,3.33707,3.4166,1022385.3266519,0
+PTY.US,D,20071120,000000,3.4166,3.44062,3.39783,3.4166,555638.46100145,0
+PTY.US,D,20071121,000000,3.41366,3.41366,3.32113,3.36588,782395.50792758,0
+PTY.US,D,20071123,000000,3.36376,3.3898,3.33401,3.37692,284035.33102736,0
+PTY.US,D,20071126,000000,3.40325,3.40325,3.34471,3.36376,691236.89609798,0
+PTY.US,D,20071127,000000,3.36871,3.38714,3.32618,3.36588,1195255.381018,0
+PTY.US,D,20071128,000000,3.36588,3.38493,3.35833,3.35833,1301119.727916,0
+PTY.US,D,20071129,000000,3.33707,3.36588,3.33172,3.33401,956821.0810274,0
+PTY.US,D,20071130,000000,3.34793,3.4084,3.33707,3.40325,1498881.340791,0
+PTY.US,D,20071203,000000,3.36871,3.49642,3.36871,3.48021,874141.78430676,0
+PTY.US,D,20071204,000000,3.43226,3.50423,3.43226,3.48822,869199.31905623,0
+PTY.US,D,20071205,000000,3.48822,3.51749,3.48021,3.49337,652892.05580266,0
+PTY.US,D,20071206,000000,3.46447,3.50119,3.4594,3.4617,675795.76565044,0
+PTY.US,D,20071207,000000,3.4617,3.48021,3.37692,3.40095,1024986.9100091,0
+PTY.US,D,20071210,000000,3.41135,3.44844,3.38493,3.39267,672768.36990247,0
+PTY.US,D,20071211,000000,3.38217,3.38714,3.33401,3.34193,1503773.838261,0
+PTY.US,D,20071212,000000,3.34471,3.42156,3.34471,3.36871,1196376.3973122,0
+PTY.US,D,20071213,000000,3.50423,3.50423,3.36871,3.36871,1267958.5017253,0
+PTY.US,D,20071214,000000,3.36871,3.38217,3.32113,3.32905,903707.50280984,0
+PTY.US,D,20071217,000000,3.32335,3.33401,3.26534,3.27032,1625067.3667897,0
+PTY.US,D,20071218,000000,3.27289,3.29425,3.24656,3.25992,911981.51551604,0
+PTY.US,D,20071219,000000,3.2543,3.29425,3.21738,3.23348,1151571.5919959,0
+PTY.US,D,20071220,000000,3.2124,3.27602,3.20927,3.25992,1367412.8513831,0
+PTY.US,D,20071221,000000,3.27032,3.29425,3.24656,3.27032,1226529.7803649,0
+PTY.US,D,20071224,000000,3.27906,3.30501,3.27032,3.28349,945883.5683664,0
+PTY.US,D,20071226,000000,3.28349,3.30779,3.23865,3.26793,1559897.432129,0
+PTY.US,D,20071227,000000,3.23865,3.29193,3.2124,3.22796,1712154.6907602,0
+PTY.US,D,20071228,000000,3.24656,3.29425,3.21738,3.24656,2214346.0929216,0
+PTY.US,D,20071231,000000,3.2543,3.3529,3.24656,3.29675,1974814.6742711,0
+PTY.US,D,20080102,000000,3.32113,3.4166,3.32113,3.39267,1093920.7220528,0
+PTY.US,D,20080103,000000,3.41366,3.50912,3.41366,3.50912,933302.55022757,0
+PTY.US,D,20080104,000000,3.50423,3.50423,3.45085,3.47515,864493.65763529,0
+PTY.US,D,20080107,000000,3.47736,3.47736,3.42985,3.45647,1005775.3846419,0
+PTY.US,D,20080108,000000,3.44844,3.49337,3.44587,3.47515,634621.22821716,0
+PTY.US,D,20080109,000000,3.46677,3.49642,3.4617,3.49071,567315.7140659,0
+PTY.US,D,20080110,000000,3.45085,3.49337,3.43226,3.48021,597042.19847161,0
+PTY.US,D,20080111,000000,3.48021,3.50119,3.4722,3.48822,510046.12001346,0
+PTY.US,D,20080114,000000,3.57338,3.59972,3.55709,3.57845,2480350.6589614,0
+PTY.US,D,20080115,000000,3.55966,3.62603,3.55966,3.61849,1660718.2919595,0
+PTY.US,D,20080116,000000,3.66314,3.67906,3.61591,3.65245,2551289.6997639,0
+PTY.US,D,20080117,000000,3.66314,3.66635,3.56758,3.62897,1803822.7567002,0
+PTY.US,D,20080118,000000,3.64223,3.65245,3.57845,3.59162,1522847.4091038,0
+PTY.US,D,20080122,000000,3.5545,3.65006,3.51749,3.63948,1936541.5268782,0
+PTY.US,D,20080123,000000,3.62344,3.76708,3.61056,3.65825,2278690.472947,0
+PTY.US,D,20080124,000000,3.70078,3.73264,3.68726,3.71128,1155528.8229647,0
+PTY.US,D,20080125,000000,3.73788,3.77471,3.70851,3.73504,1508112.3451206,0
+PTY.US,D,20080128,000000,3.75124,3.79082,3.75124,3.77261,1742366.7316421,0
+PTY.US,D,20080129,000000,3.77261,3.77471,3.75363,3.76708,1782598.3987815,0
+PTY.US,D,20080130,000000,3.76145,3.77471,3.75935,3.77471,1230658.6397971,0
+PTY.US,D,20080131,000000,3.74571,3.79855,3.74571,3.79615,1691743.9386596,0
+PTY.US,D,20080201,000000,3.80657,3.86023,3.79615,3.84127,1218795.6369398,0
+PTY.US,D,20080204,000000,3.86023,3.87311,3.81742,3.86023,993810.27371117,0
+PTY.US,D,20080205,000000,3.82819,3.87311,3.75124,3.75629,978118.21810476,0
+PTY.US,D,20080206,000000,3.76403,3.83869,3.76403,3.80437,1028201.1418061,0
+PTY.US,D,20080207,000000,3.71387,3.83611,3.71128,3.77261,879023.41921573,0
+PTY.US,D,20080208,000000,3.77471,3.82001,3.74801,3.77765,462283.43933963,0
+PTY.US,D,20080211,000000,3.81191,3.81191,3.63948,3.67408,1059606.9781409,0
+PTY.US,D,20080212,000000,3.66635,3.77471,3.66635,3.69012,769495.13049565,0
+PTY.US,D,20080213,000000,3.68191,3.71902,3.61591,3.61591,742665.69110599,0
+PTY.US,D,20080214,000000,3.63948,3.63948,3.40594,3.50701,2896248.7903607,0
+PTY.US,D,20080215,000000,3.42985,3.6125,3.42985,3.59162,1215825.8127651,0
+PTY.US,D,20080219,000000,3.64223,3.65825,3.57541,3.60226,932319.48845796,0
+PTY.US,D,20080220,000000,3.59162,3.59162,3.54152,3.56758,696506.32443431,0
+PTY.US,D,20080221,000000,3.60505,3.60505,3.48021,3.49642,964821.35719667,0
+PTY.US,D,20080222,000000,3.51749,3.52302,3.48591,3.50423,711580.3003204,0
+PTY.US,D,20080225,000000,3.49337,3.5706,3.49337,3.565,767474.69415147,0
+PTY.US,D,20080226,000000,3.55709,3.65245,3.53591,3.62897,925672.68738806,0
+PTY.US,D,20080227,000000,3.62897,3.66912,3.61591,3.66912,646323.46517189,0
+PTY.US,D,20080228,000000,3.66635,3.66635,3.62142,3.64482,411244.61027116,0
+PTY.US,D,20080229,000000,3.64482,3.64738,3.54152,3.5545,807643.35843707,0
+PTY.US,D,20080303,000000,3.58636,3.58901,3.50423,3.5199,672224.15559687,0
+PTY.US,D,20080304,000000,3.42985,3.55709,3.42985,3.53074,623445.82547045,0
+PTY.US,D,20080305,000000,3.55229,3.59454,3.54419,3.56317,639646.24893121,0
+PTY.US,D,20080306,000000,3.54419,3.565,3.52532,3.52826,453531.47394985,0
+PTY.US,D,20080307,000000,3.50119,3.55709,3.48591,3.55229,503060.40704067,0
+PTY.US,D,20080310,000000,3.54419,3.54419,3.4594,3.4617,730116.17439402,0
+PTY.US,D,20080311,000000,3.48316,3.51464,3.45647,3.4722,645649.98639049,0
+PTY.US,D,20080312,000000,3.49337,3.49337,3.45647,3.46981,682206.84914685,0
+PTY.US,D,20080313,000000,3.46981,3.52302,3.4166,3.49337,587105.12767782,0
+PTY.US,D,20080314,000000,3.49337,3.50119,3.4617,3.49071,535666.55636492,0
+PTY.US,D,20080317,000000,3.48021,3.48316,3.27289,3.32618,1639577.5757605,0
+PTY.US,D,20080318,000000,3.42985,3.45647,3.37692,3.42985,833521.23748395,0
+PTY.US,D,20080319,000000,3.42985,3.44587,3.37692,3.37692,655439.32635484,0
+PTY.US,D,20080320,000000,3.36588,3.44844,3.33707,3.44587,577846.96694587,0
+PTY.US,D,20080324,000000,3.51206,3.5706,3.49071,3.52532,904155.04032261,0
+PTY.US,D,20080325,000000,3.51206,3.52826,3.49337,3.52302,543249.71019216,0
+PTY.US,D,20080326,000000,3.52532,3.57338,3.50912,3.53848,1119420.5839772,0
+PTY.US,D,20080327,000000,3.59454,3.59712,3.51749,3.52826,532050.40981128,0
+PTY.US,D,20080328,000000,3.52826,3.54935,3.49337,3.49873,695568.88542086,0
+PTY.US,D,20080331,000000,3.50701,3.53848,3.49337,3.50701,563285.70393854,0
+PTY.US,D,20080401,000000,3.565,3.60505,3.47736,3.51206,1013595.3422987,0
+PTY.US,D,20080402,000000,3.50119,3.52532,3.48591,3.5199,2171268.4348028,0
+PTY.US,D,20080403,000000,3.5199,3.54152,3.49337,3.50701,1531189.8559442,0
+PTY.US,D,20080404,000000,3.50423,3.53848,3.49873,3.51749,402158.07800288,0
+PTY.US,D,20080407,000000,3.56317,3.56317,3.52826,3.54152,463722.72867084,0
+PTY.US,D,20080408,000000,3.54935,3.55229,3.53351,3.53848,429131.9894537,0
+PTY.US,D,20080409,000000,3.52826,3.53591,3.50701,3.53351,485554.3037489,0
+PTY.US,D,20080410,000000,3.52826,3.54152,3.50701,3.50701,649404.08746869,0
+PTY.US,D,20080411,000000,3.51749,3.51749,3.44587,3.45647,703737.53128548,0
+PTY.US,D,20080414,000000,3.42985,3.52302,3.42985,3.50701,501529.87219715,0
+PTY.US,D,20080415,000000,3.50423,3.50423,3.43537,3.48021,597560.34263086,0
+PTY.US,D,20080416,000000,3.48021,3.50912,3.47515,3.48021,841964.70614164,0
+PTY.US,D,20080417,000000,3.50119,3.50119,3.48021,3.48316,383714.53569766,0
+PTY.US,D,20080418,000000,3.50423,3.5545,3.50423,3.54935,505640.26527584,0
+PTY.US,D,20080421,000000,3.54935,3.55229,3.49071,3.49873,481027.87458428,0
+PTY.US,D,20080422,000000,3.50423,3.54631,3.48822,3.52532,473766.25256235,0
+PTY.US,D,20080423,000000,3.55229,3.58349,3.52826,3.57845,598489.0915955,0
+PTY.US,D,20080424,000000,3.58119,3.59454,3.53591,3.57541,699021.00730354,0
+PTY.US,D,20080425,000000,3.61056,3.61056,3.56758,3.58349,382111.22169551,0
+PTY.US,D,20080428,000000,3.61056,3.61056,3.58636,3.59162,521786.37593164,0
+PTY.US,D,20080429,000000,3.61056,3.6125,3.58119,3.6125,637429.20023311,0
+PTY.US,D,20080430,000000,3.61056,3.62603,3.60226,3.62603,496887.21362996,0
+PTY.US,D,20080501,000000,3.66314,3.67702,3.64223,3.65568,809931.0137816,0
+PTY.US,D,20080502,000000,3.64223,3.69802,3.64223,3.65825,917547.49176742,0
+PTY.US,D,20080505,000000,3.67115,3.67115,3.62344,3.63948,755634.50267218,0
+PTY.US,D,20080506,000000,3.63948,3.66111,3.62603,3.64223,1059224.6159941,0
+PTY.US,D,20080507,000000,3.65006,3.66111,3.6125,3.61849,789941.72904746,0
+PTY.US,D,20080508,000000,3.61591,3.62603,3.59712,3.6079,413542.0419206,0
+PTY.US,D,20080509,000000,3.60226,3.6125,3.59162,3.59454,294947.85979808,0
+PTY.US,D,20080512,000000,3.60505,3.61056,3.57845,3.58349,417263.55531582,0
+PTY.US,D,20080513,000000,3.58119,3.59972,3.55229,3.57541,521979.72951727,0
+PTY.US,D,20080514,000000,3.58636,3.6125,3.56758,3.61056,775141.48969834,0
+PTY.US,D,20080515,000000,3.59162,3.6079,3.5706,3.60505,498948.92770589,0
+PTY.US,D,20080516,000000,3.60226,3.65006,3.59454,3.64223,429150.45580739,0
+PTY.US,D,20080519,000000,3.65006,3.66635,3.64223,3.65245,538542.96251511,0
+PTY.US,D,20080520,000000,3.64738,3.65245,3.62142,3.62142,551494.39398369,0
+PTY.US,D,20080521,000000,3.62142,3.66912,3.62142,3.64223,569292.70016612,0
+PTY.US,D,20080522,000000,3.64223,3.67702,3.63432,3.66314,437370.15570864,0
+PTY.US,D,20080523,000000,3.66314,3.67702,3.65568,3.66912,547805.46827143,0
+PTY.US,D,20080527,000000,3.66912,3.70078,3.66635,3.68191,670700.13828995,0
+PTY.US,D,20080528,000000,3.70078,3.70318,3.63661,3.63948,677009.11371305,0
+PTY.US,D,20080529,000000,3.64223,3.64738,3.62603,3.62603,471072.3374368,0
+PTY.US,D,20080530,000000,3.64223,3.65006,3.59162,3.59162,434932.59702245,0
+PTY.US,D,20080602,000000,3.61849,3.67115,3.59972,3.65825,450759.34838516,0
+PTY.US,D,20080603,000000,3.66314,3.67702,3.64482,3.66111,359019.58954258,0
+PTY.US,D,20080604,000000,3.65006,3.66314,3.62897,3.62897,442672.17172796,0
+PTY.US,D,20080605,000000,3.62897,3.65006,3.61591,3.62142,568153.21751823,0
+PTY.US,D,20080606,000000,3.62344,3.65006,3.61849,3.65006,390668.74724357,0
+PTY.US,D,20080609,000000,3.63948,3.67702,3.63948,3.66912,564856.43025771,0
+PTY.US,D,20080610,000000,3.64738,3.64738,3.58349,3.58636,691188.01457352,0
+PTY.US,D,20080611,000000,3.58636,3.58636,3.46447,3.46677,788823.97152158,0
+PTY.US,D,20080612,000000,3.48021,3.55229,3.48021,3.51206,503241.8118092,0
+PTY.US,D,20080613,000000,3.5199,3.53074,3.49642,3.52302,282067.03497594,0
+PTY.US,D,20080616,000000,3.51749,3.5545,3.49337,3.54419,369267.3295807,0
+PTY.US,D,20080617,000000,3.54419,3.57338,3.53074,3.54152,407840.28365685,0
+PTY.US,D,20080618,000000,3.55709,3.55709,3.50701,3.50912,478122.13951942,0
+PTY.US,D,20080619,000000,3.50912,3.50912,3.49337,3.49337,205538.12028792,0
+PTY.US,D,20080620,000000,3.49337,3.49337,3.42746,3.4617,595438.88446947,0
+PTY.US,D,20080623,000000,3.47515,3.48591,3.42985,3.42985,549975.80795727,0
+PTY.US,D,20080624,000000,3.41366,3.42985,3.37933,3.4166,1025243.2664484,0
+PTY.US,D,20080625,000000,3.40095,3.49642,3.39783,3.49337,657012.22518622,0
+PTY.US,D,20080626,000000,3.49337,3.49337,3.43537,3.46677,789730.99536426,0
+PTY.US,D,20080627,000000,3.44587,3.45647,3.39542,3.39783,754299.49392646,0
+PTY.US,D,20080630,000000,3.39267,3.41366,3.37692,3.39542,764661.29085502,0
+PTY.US,D,20080701,000000,3.39542,3.40594,3.38217,3.39783,411997.38574779,0
+PTY.US,D,20080702,000000,3.43537,3.44587,3.40095,3.40325,443476.00124124,0
+PTY.US,D,20080703,000000,3.39783,3.40325,3.36376,3.37141,408197.66191342,0
+PTY.US,D,20080707,000000,3.37692,3.39783,3.24942,3.27602,957682.48211393,0
+PTY.US,D,20080708,000000,3.24381,3.39783,3.24381,3.39783,753913.87301133,0
+PTY.US,D,20080709,000000,3.29675,3.3898,3.29675,3.32335,593230.52582017,0
+PTY.US,D,20080710,000000,3.32335,3.39542,3.30779,3.36871,516709.21492484,0
+PTY.US,D,20080711,000000,3.33401,3.34471,3.30779,3.32113,468895.48021436,0
+PTY.US,D,20080714,000000,3.32113,3.32905,3.24381,3.24656,700288.66817109,0
+PTY.US,D,20080715,000000,3.20927,3.24656,3.06852,3.16149,1745920.9615983,0
+PTY.US,D,20080716,000000,3.12459,3.24656,3.11132,3.2414,767794.05344459,0
+PTY.US,D,20080717,000000,3.35833,3.36376,3.28349,3.33401,634200.84710684,0
+PTY.US,D,20080718,000000,3.32335,3.39542,3.30253,3.37933,356263.75781936,0
+PTY.US,D,20080721,000000,3.37424,3.37692,3.29675,3.30253,399491.3192798,0
+PTY.US,D,20080722,000000,3.29996,3.29996,3.23865,3.28349,538509.28857603,0
+PTY.US,D,20080723,000000,3.28349,3.31818,3.26793,3.28651,573864.75208686,0
+PTY.US,D,20080724,000000,3.30501,3.30501,3.20927,3.21738,458545.63210291,0
+PTY.US,D,20080725,000000,3.1882,3.23348,3.16721,3.20403,769804.71348386,0
+PTY.US,D,20080728,000000,3.21738,3.24656,3.20927,3.24656,528000.84707412,0
+PTY.US,D,20080729,000000,3.24656,3.35032,3.24381,3.32905,677752.11288476,0
+PTY.US,D,20080730,000000,3.33401,3.33401,3.27032,3.27032,462178.07249802,0
+PTY.US,D,20080731,000000,3.25734,3.27906,3.2124,3.2543,615285.86965463,0
+PTY.US,D,20080801,000000,3.2543,3.32335,3.2414,3.32335,326694.78054799,0
+PTY.US,D,20080804,000000,3.29193,3.3529,3.28119,3.32335,373023.60317112,0
+PTY.US,D,20080805,000000,3.32335,3.33973,3.32113,3.33401,410576.56277028,0
+PTY.US,D,20080806,000000,3.33707,3.35833,3.29996,3.33172,647212.02266087,0
+PTY.US,D,20080807,000000,3.28651,3.30501,3.25734,3.28349,534447.7770218,0
+PTY.US,D,20080808,000000,3.25992,3.28651,3.23608,3.28651,388438.66347228,0
+PTY.US,D,20080811,000000,3.29425,3.30501,3.27032,3.30253,340157.83863922,0
+PTY.US,D,20080812,000000,3.28927,3.30253,3.25734,3.25992,456177.59380707,0
+PTY.US,D,20080813,000000,3.25992,3.32113,3.24656,3.30501,407921.75286428,0
+PTY.US,D,20080814,000000,3.29996,3.30501,3.25992,3.26534,487586.68891016,0
+PTY.US,D,20080815,000000,3.26793,3.29675,3.2543,3.29425,418068.4710852,0
+PTY.US,D,20080818,000000,3.28651,3.32113,3.28349,3.32113,260386.44949563,0
+PTY.US,D,20080819,000000,3.31303,3.31303,3.28349,3.29193,344751.61568198,0
+PTY.US,D,20080820,000000,3.28927,3.32113,3.27289,3.27289,507476.03808318,0
+PTY.US,D,20080821,000000,3.2543,3.28927,3.2543,3.26534,388318.08904529,0
+PTY.US,D,20080822,000000,3.28349,3.29675,3.26793,3.29425,377784.66365312,0
+PTY.US,D,20080825,000000,3.27906,3.33172,3.27906,3.30779,387661.99036149,0
+PTY.US,D,20080826,000000,3.30253,3.32335,3.29675,3.29996,405366.87851938,0
+PTY.US,D,20080827,000000,3.32905,3.33401,3.29193,3.29425,435595.21324286,0
+PTY.US,D,20080828,000000,3.30253,3.33172,3.29996,3.31303,430747.25227294,0
+PTY.US,D,20080829,000000,3.32335,3.33401,3.30253,3.30253,377810.73379949,0
+PTY.US,D,20080902,000000,3.33172,3.34471,3.32113,3.33973,487224.96562919,0
+PTY.US,D,20080903,000000,3.33973,3.38714,3.33401,3.37141,1169800.0555936,0
+PTY.US,D,20080904,000000,3.36871,3.36871,3.33401,3.33401,547425.27863678,0
+PTY.US,D,20080905,000000,3.36081,3.36081,3.31303,3.32335,431904.1150184,0
+PTY.US,D,20080908,000000,3.36376,3.44844,3.36376,3.44844,684263.13194227,0
+PTY.US,D,20080909,000000,3.43537,3.45647,3.4166,3.41918,484173.67224704,0
+PTY.US,D,20080910,000000,3.3898,3.42746,3.34471,3.38217,488221.06247198,0
+PTY.US,D,20080911,000000,3.35833,3.35833,3.27602,3.32335,658846.91173746,0
+PTY.US,D,20080912,000000,3.29996,3.30501,3.23046,3.29675,566562.93858927,0
+PTY.US,D,20080915,000000,3.18572,3.22005,3.06373,3.09245,1435088.7788641,0
+PTY.US,D,20080916,000000,2.9785,2.98392,2.73968,2.85935,2558406.8497247,0
+PTY.US,D,20080917,000000,2.76343,2.76343,2.06857,2.37349,8285304.3383704,0
+PTY.US,D,20080918,000000,2.35488,2.55401,2.28326,2.54857,4053557.9870718,0
+PTY.US,D,20080919,000000,2.88018,2.94148,2.72082,2.77964,2453772.1447306,0
+PTY.US,D,20080922,000000,2.72883,2.72883,2.53238,2.55401,1214736.2978977,0
+PTY.US,D,20080923,000000,2.43968,2.6945,2.42642,2.65987,1024279.7572886,0
+PTY.US,D,20080924,000000,2.63336,2.69714,2.56145,2.68362,793519.85663761,0
+PTY.US,D,20080925,000000,2.67837,2.84058,2.67588,2.81647,1311665.1021254,0
+PTY.US,D,20080926,000000,2.72082,2.81895,2.70259,2.74512,1032555.9425071,0
+PTY.US,D,20080929,000000,2.6468,2.69714,2.33315,2.49776,1789646.0283519,0
+PTY.US,D,20080930,000000,2.60675,2.61495,2.48219,2.48725,942404.29008124,0
+PTY.US,D,20081001,000000,2.51884,2.61751,2.51147,2.58825,747330.07479518,0
+PTY.US,D,20081002,000000,2.58043,2.64395,2.50097,2.51692,973744.95105012,0
+PTY.US,D,20081003,000000,2.54857,2.71024,2.53781,2.53781,879671.91410685,0
+PTY.US,D,20081006,000000,2.4427,2.4427,2.19295,2.34687,2539448.4220284,0
+PTY.US,D,20081007,000000,2.34143,2.45025,2.08404,2.18474,1546386.5787696,0
+PTY.US,D,20081008,000000,2.00947,2.23033,1.84726,2.20849,3771798.3625719,0
+PTY.US,D,20081009,000000,2.09471,2.25352,1.96178,1.96178,1389873.3687425,0
+PTY.US,D,20081010,000000,1.72289,1.94318,1.59539,1.78402,3874449.563929,0
+PTY.US,D,20081013,000000,1.95654,2.26659,1.94799,2.23033,2372586.450146,0
+PTY.US,D,20081014,000000,2.39732,2.42346,2.21155,2.30923,1699556.2925237,0
+PTY.US,D,20081015,000000,2.30923,2.31519,2.1449,2.15254,1100083.0529024,0
+PTY.US,D,20081016,000000,2.19295,2.2885,2.10467,2.26659,1015960.1218263,0
+PTY.US,D,20081017,000000,2.21955,2.30148,2.20612,2.26659,862463.44498619,0
+PTY.US,D,20081020,000000,2.3788,2.4475,2.29374,2.36528,1234859.1921322,0
+PTY.US,D,20081021,000000,2.33619,2.3626,2.31235,2.32561,876594.55057833,0
+PTY.US,D,20081022,000000,2.28013,2.29374,2.12364,2.17996,1332836.2334953,0
+PTY.US,D,20081023,000000,2.44509,2.44509,2.13698,2.15566,1183980.0427103,0
+PTY.US,D,20081024,000000,1.98582,2.14001,1.94318,2.12906,923918.38378815,0
+PTY.US,D,20081027,000000,2.07583,2.16873,2.04114,2.04114,916857.71914452,0
+PTY.US,D,20081028,000000,2.05763,2.18474,2.04703,2.16873,1091634.1529643,0
+PTY.US,D,20081029,000000,1.98039,2.27515,1.98039,2.24846,871351.19238838,0
+PTY.US,D,20081030,000000,2.32293,2.357,2.25131,2.33315,725745.07985158,0
+PTY.US,D,20081031,000000,2.38931,2.4475,2.34944,2.3788,962451.14638863,0
+PTY.US,D,20081103,000000,2.4475,2.50097,2.32836,2.47428,786174.59289606,0
+PTY.US,D,20081104,000000,2.52491,2.63336,2.46341,2.52169,1123884.0102881,0
+PTY.US,D,20081105,000000,2.4475,2.50566,2.38931,2.4716,1086615.6497868,0
+PTY.US,D,20081106,000000,2.63077,2.63336,2.38931,2.39732,582827.45115988,0
+PTY.US,D,20081107,000000,2.52491,2.52491,2.42642,2.42899,705989.34017875,0
+PTY.US,D,20081110,000000,2.45025,2.50097,2.38121,2.42642,556397.75401466,0
+PTY.US,D,20081111,000000,2.3523,2.42899,2.25352,2.34687,1111872.1903452,0
+PTY.US,D,20081112,000000,2.25655,2.28566,2.00947,2.08909,3060650.3921788,0
+PTY.US,D,20081113,000000,2.08909,2.12114,1.96178,2.1181,2499007.107462,0
+PTY.US,D,20081114,000000,2.08634,2.16376,2.07336,2.08404,1081228.9057919,0
+PTY.US,D,20081117,000000,2.06028,2.1181,2.05763,2.07336,745406.31524382,0
+PTY.US,D,20081118,000000,2.04114,2.08909,1.96178,2.00449,1419129.5042573,0
+PTY.US,D,20081119,000000,2.00947,2.00947,1.82332,1.86089,1482110.6328784,0
+PTY.US,D,20081120,000000,1.73901,1.82647,1.67263,1.78402,2015052.858947,0
+PTY.US,D,20081121,000000,1.77344,1.80004,1.63257,1.75732,2071483.8632909,0
+PTY.US,D,20081124,000000,1.82647,1.90876,1.77547,1.8342,2057693.8421138,0
+PTY.US,D,20081125,000000,1.9223,1.98582,1.85554,1.98278,1819644.0767824,0
+PTY.US,D,20081126,000000,1.90607,2.06526,1.86347,2.05154,1572710.9090732,0
+PTY.US,D,20081128,000000,1.97238,1.98278,1.81302,1.85058,1630601.8416141,0
+PTY.US,D,20081201,000000,1.95884,1.95884,1.80234,1.84488,2132566.216251,0
+PTY.US,D,20081202,000000,1.81302,1.88474,1.7414,1.88235,2951167.7262148,0
+PTY.US,D,20081203,000000,1.81302,1.89016,1.81302,1.84007,1747274.4366976,0
+PTY.US,D,20081204,000000,1.88235,1.93279,1.83676,1.84726,1666941.4531508,0
+PTY.US,D,20081205,000000,1.78136,1.83676,1.76532,1.8189,1772452.7668167,0
+PTY.US,D,20081208,000000,1.89266,1.9965,1.87976,1.92478,1819966.6948437,0
+PTY.US,D,20081209,000000,1.96178,1.9965,1.88777,1.9464,1567905.312091,0
+PTY.US,D,20081210,000000,1.96178,2.07336,1.95102,2.06526,1070780.2083755,0
+PTY.US,D,20081211,000000,2.05763,2.12364,1.99879,2.03616,1223962.9572028,0
+PTY.US,D,20081212,000000,1.96178,2.03074,1.92478,1.93279,1213113.4312857,0
+PTY.US,D,20081215,000000,1.95654,1.96178,1.91897,1.93279,1422593.5749571,0
+PTY.US,D,20081216,000000,1.90093,2.1449,1.90093,2.10798,2102963.5650405,0
+PTY.US,D,20081217,000000,2.17425,2.20612,2.08634,2.16081,2537279.1685988,0
+PTY.US,D,20081218,000000,2.21659,2.40773,2.17996,2.36786,2618543.0736224,0
+PTY.US,D,20081219,000000,2.34944,2.45025,2.32836,2.4427,2046419.5900623,0
+PTY.US,D,20081222,000000,2.55401,2.62525,2.50097,2.54028,2695245.7892864,0
+PTY.US,D,20081223,000000,2.54857,2.55401,2.39732,2.44509,1820162.2209416,0
+PTY.US,D,20081224,000000,2.43681,2.46341,2.42642,2.43681,741260.07571387,0
+PTY.US,D,20081226,000000,2.4475,2.59875,2.41583,2.59875,1197535.4325698,0
+PTY.US,D,20081229,000000,2.60915,2.63594,2.50097,2.55077,1766429.4767475,0
+PTY.US,D,20081230,000000,2.58548,2.58548,2.48725,2.54626,1244392.175657,0
+PTY.US,D,20081231,000000,2.60675,2.65987,2.50842,2.56413,1577904.2994825,0
+PTY.US,D,20090102,000000,2.61236,2.72082,2.60675,2.71309,1431424.8370421,0
+PTY.US,D,20090105,000000,2.72883,2.86985,2.72644,2.80587,1632620.1054461,0
+PTY.US,D,20090106,000000,2.82474,2.92841,2.81895,2.89103,2204745.7615185,0
+PTY.US,D,20090107,000000,2.90144,2.90144,2.69714,2.7929,1827474.8970003,0
+PTY.US,D,20090108,000000,2.79823,2.83257,2.71024,2.83257,830456.90902863,0
+PTY.US,D,20090109,000000,2.89362,2.90144,2.7929,2.90144,1059085.5752134,0
+PTY.US,D,20090112,000000,2.99967,2.99967,2.89103,2.91754,1680416.4600591,0
+PTY.US,D,20090113,000000,2.94148,2.96237,2.89877,2.92841,803363.50940693,0
+PTY.US,D,20090114,000000,2.91754,2.9228,2.60675,2.89103,3321570.1934192,0
+PTY.US,D,20090115,000000,2.8831,2.8831,2.6468,2.85081,2169192.5993975,0
+PTY.US,D,20090116,000000,2.80587,2.85081,2.71832,2.81895,1536879.6653909,0
+PTY.US,D,20090120,000000,2.7929,2.7929,2.62525,2.63336,1520974.703589,0
+PTY.US,D,20090121,000000,2.62286,2.69714,2.48725,2.67588,1504277.8610911,0
+PTY.US,D,20090122,000000,2.66558,2.66558,2.56948,2.61495,909882.86873273,0
+PTY.US,D,20090123,000000,2.55401,2.63336,2.55401,2.63336,1112959.5327001,0
+PTY.US,D,20090126,000000,2.63336,2.71832,2.57252,2.67063,1226611.2495723,0
+PTY.US,D,20090127,000000,2.65703,2.66789,2.49011,2.49278,1474358.0230997,0
+PTY.US,D,20090128,000000,2.5355,2.64156,2.48515,2.56948,1455876.4618309,0
+PTY.US,D,20090129,000000,2.57252,2.58825,2.51884,2.52169,1124529.2464108,0
+PTY.US,D,20090130,000000,2.52169,2.72349,2.51147,2.65987,4555678.7825868,0
+PTY.US,D,20090202,000000,2.76343,2.81647,2.63594,2.78756,2091188.5489272,0
+PTY.US,D,20090203,000000,2.81647,2.84298,2.69714,2.7476,1960912.7687159,0
+PTY.US,D,20090204,000000,2.75551,2.77687,2.69182,2.72883,1914757.7470684,0
+PTY.US,D,20090205,000000,2.72883,2.78222,2.69182,2.73167,1120801.2154791,0
+PTY.US,D,20090206,000000,2.73684,2.77964,2.72082,2.72883,1276687.655737,0
+PTY.US,D,20090209,000000,2.69714,2.7582,2.67063,2.73417,2236557.8576344,0
+PTY.US,D,20090210,000000,2.69182,2.75036,2.63336,2.67063,2134766.9711076,0
+PTY.US,D,20090211,000000,2.66789,2.76343,2.66558,2.76343,1656802.3387226,0
+PTY.US,D,20090212,000000,2.72883,2.72883,2.66558,2.69714,1358678.2660908,0
+PTY.US,D,20090213,000000,2.69714,2.70774,2.60915,2.61236,1424016.5704468,0
+PTY.US,D,20090217,000000,2.51395,2.51692,2.28566,2.42642,3158602.4496518,0
+PTY.US,D,20090218,000000,2.37053,2.41583,2.28326,2.30148,1728902.5872947,0
+PTY.US,D,20090219,000000,2.30148,2.30148,2.12364,2.15015,2261338.6180213,0
+PTY.US,D,20090220,000000,2.02567,2.13698,1.99097,2.11046,2354977.152525,0
+PTY.US,D,20090223,000000,2.04114,2.04114,1.89824,1.95406,2876732.0270297,0
+PTY.US,D,20090224,000000,1.9407,2.18999,1.9407,2.1424,1994865.8756027,0
+PTY.US,D,20090225,000000,2.12364,2.12364,1.96178,1.96178,2399567.9653896,0
+PTY.US,D,20090226,000000,1.85058,1.88777,1.72804,1.76532,4885622.555127,0
+PTY.US,D,20090227,000000,1.71488,1.8955,1.6671,1.8342,2479896.6039119,0
+PTY.US,D,20090302,000000,1.97789,1.97789,1.7414,1.77547,2993696.8250035,0
+PTY.US,D,20090303,000000,1.74941,1.76855,1.6671,1.72804,2348087.0300887,0
+PTY.US,D,20090304,000000,1.69649,1.77344,1.69361,1.7599,1222592.1020059,0
+PTY.US,D,20090305,000000,1.65919,1.68323,1.56132,1.57145,1974694.099844,0
+PTY.US,D,20090306,000000,1.47608,1.51042,1.35639,1.44643,4047570.5434541,0
+PTY.US,D,20090309,000000,1.35639,1.44643,1.29813,1.34341,2114285.6123606,0
+PTY.US,D,20090310,000000,1.33264,1.54742,1.31129,1.52109,2142826.9913623,0
+PTY.US,D,20090311,000000,1.4945,1.5768,1.48373,1.4945,1460409.4085323,0
+PTY.US,D,20090312,000000,1.51815,1.74941,1.50021,1.72032,1747970.7268571,0
+PTY.US,D,20090313,000000,1.71488,1.72804,1.60588,1.66434,1101166.0502333,0
+PTY.US,D,20090316,000000,1.65679,1.77066,1.63257,1.70687,1089296.5298392,0
+PTY.US,D,20090317,000000,1.67263,1.70687,1.62458,1.69361,536548.59631731,0
+PTY.US,D,20090318,000000,1.67263,1.80234,1.66986,1.77066,1036066.7222191,0
+PTY.US,D,20090319,000000,1.78946,1.80234,1.75189,1.77547,903997.53318826,0
+PTY.US,D,20090320,000000,1.76293,1.81302,1.71211,1.79461,1787634.2820566,0
+PTY.US,D,20090323,000000,1.84488,1.98582,1.83676,1.95406,2547512.7873075,0
+PTY.US,D,20090324,000000,1.9697,2.03369,1.95406,1.9965,2349735.9668471,0
+PTY.US,D,20090325,000000,2.02265,2.08404,1.98039,2.07583,2031193.5383224,0
+PTY.US,D,20090326,000000,2.04942,2.07815,1.96178,2.03857,1688018.0802398,0
+PTY.US,D,20090327,000000,2.03857,2.07583,1.9965,2.07583,1143338.8570216,0
+PTY.US,D,20090330,000000,2.00708,2.05154,1.90325,1.93795,1122691.3010914,0
+PTY.US,D,20090331,000000,1.9674,1.99383,1.94318,1.96178,746364.39312315,0
+PTY.US,D,20090401,000000,1.86347,1.9965,1.85823,1.98278,566036.10438124,0
+PTY.US,D,20090402,000000,2.03369,2.12906,2.01233,2.05763,790026.45702319,0
+PTY.US,D,20090403,000000,2.08404,2.10292,2.05456,2.06028,828238.77407444,0
+PTY.US,D,20090406,000000,2.05763,2.06215,2.01233,2.02265,721103.50754048,0
+PTY.US,D,20090407,000000,2.03369,2.05763,1.99879,2.05456,391814.74742803,0
+PTY.US,D,20090408,000000,2.05763,2.07051,2.03857,2.07051,514765.90276369,0
+PTY.US,D,20090409,000000,2.1424,2.16376,2.09682,2.14783,861518.40218006,0
+PTY.US,D,20090413,000000,2.16081,2.22489,2.13164,2.22185,564886.84542851,0
+PTY.US,D,20090414,000000,2.22185,2.25352,2.16873,2.19295,660832.58788645,0
+PTY.US,D,20090415,000000,2.14001,2.25131,2.12364,2.23777,623719.56200741,0
+PTY.US,D,20090416,000000,2.24339,2.31759,2.23234,2.30692,718772.401952,0
+PTY.US,D,20090417,000000,2.28326,2.3523,2.27755,2.33619,928162.38636702,0
+PTY.US,D,20090420,000000,2.31519,2.32007,2.13411,2.13411,1721183.6514554,0
+PTY.US,D,20090421,000000,2.10798,2.25352,2.08634,2.24339,1324621.9648743,0
+PTY.US,D,20090422,000000,2.20849,2.24064,2.17996,2.18474,629873.20280834,0
+PTY.US,D,20090423,000000,2.18474,2.20334,2.11046,2.12364,1228461.1437088,0
+PTY.US,D,20090424,000000,2.12114,2.18199,2.10798,2.15015,728561.74191633,0
+PTY.US,D,20090427,000000,2.11046,2.16616,2.10798,2.13698,698964.5219864,0
+PTY.US,D,20090428,000000,2.13698,2.19295,2.12364,2.14783,444054.97574202,0
+PTY.US,D,20090429,000000,2.15566,2.21955,2.15015,2.20068,943740.38508302,0
+PTY.US,D,20090430,000000,2.25131,2.25655,2.21955,2.21955,663265.80154826,0
+PTY.US,D,20090501,000000,2.27755,2.27755,2.22489,2.27515,530664.34702891,0
+PTY.US,D,20090504,000000,2.28566,2.36528,2.28566,2.32561,1004896.6034578,0
+PTY.US,D,20090505,000000,2.32007,2.36786,2.32007,2.36786,923676.14867807,0
+PTY.US,D,20090506,000000,2.37349,2.41297,2.33619,2.38121,891382.84111036,0
+PTY.US,D,20090507,000000,2.37349,2.40495,2.31519,2.34944,846366.21585486,0
+PTY.US,D,20090508,000000,2.37053,2.4427,2.36786,2.4427,797188.14348401,0
+PTY.US,D,20090511,000000,2.43175,2.4427,2.40495,2.4427,580068.36066836,0
+PTY.US,D,20090512,000000,2.43433,2.46341,2.41851,2.4427,691834.33695245,0
+PTY.US,D,20090513,000000,2.42642,2.43681,2.3523,2.3626,710268.10295278,0
+PTY.US,D,20090514,000000,2.357,2.39979,2.30692,2.37349,607532.17361983,0
+PTY.US,D,20090515,000000,2.34687,2.40773,2.34143,2.3788,687695.70121519,0
+PTY.US,D,20090518,000000,2.38674,2.47428,2.3788,2.46066,772914.66469535,0
+PTY.US,D,20090519,000000,2.43968,2.54626,2.43968,2.51147,679106.67424025,0
+PTY.US,D,20090520,000000,2.54857,2.59359,2.52491,2.5355,734060.37028957,0
+PTY.US,D,20090521,000000,2.53238,2.53238,2.47428,2.50336,487587.77516625,0
+PTY.US,D,20090522,000000,2.49278,2.50566,2.45558,2.47428,749220.16040747,0
+PTY.US,D,20090526,000000,2.46874,2.5355,2.45558,2.50566,739832.73519976,0
+PTY.US,D,20090527,000000,2.51395,2.5355,2.49011,2.50097,713185.78683474,0
+PTY.US,D,20090528,000000,2.50097,2.54857,2.49545,2.54857,586248.07161567,0
+PTY.US,D,20090529,000000,2.55657,2.62286,2.54028,2.60434,799102.12673049,0
+PTY.US,D,20090601,000000,2.65482,2.65987,2.59875,2.60915,964759.44059904,0
+PTY.US,D,20090602,000000,2.62525,2.70774,2.62286,2.70259,812985.56593203,0
+PTY.US,D,20090603,000000,2.65703,2.72644,2.65703,2.72644,1390673.9394873,0
+PTY.US,D,20090604,000000,2.70774,2.7929,2.69714,2.77172,748136.07682065,0
+PTY.US,D,20090605,000000,2.78442,2.80587,2.76887,2.80312,890460.6096823,0
+PTY.US,D,20090608,000000,2.7929,2.81895,2.7582,2.7929,734167.90964337,0
+PTY.US,D,20090609,000000,2.77411,2.7929,2.74512,2.77411,629629.88144217,0
+PTY.US,D,20090610,000000,2.78442,2.7929,2.60675,2.69714,1107090.4909973,0
+PTY.US,D,20090611,000000,2.72082,2.74512,2.67588,2.67588,853212.88804697,0
+PTY.US,D,20090612,000000,2.67588,2.6945,2.63594,2.66558,810516.50581896,0
+PTY.US,D,20090615,000000,2.64919,2.71585,2.57252,2.60675,956410.47622199,0
+PTY.US,D,20090616,000000,2.60675,2.69182,2.59875,2.67588,840188.67741974,0
+PTY.US,D,20090617,000000,2.69182,2.71024,2.65482,2.67303,693016.18358818,0
+PTY.US,D,20090618,000000,2.69714,2.70774,2.67588,2.69714,638012.51975829,0
+PTY.US,D,20090619,000000,2.69182,2.70259,2.68362,2.6945,411162.05480764,0
+PTY.US,D,20090622,000000,2.6815,2.69964,2.64919,2.66262,885719.10181008,0
+PTY.US,D,20090623,000000,2.66262,2.69714,2.65987,2.6945,481224.48693821,0
+PTY.US,D,20090624,000000,2.69714,2.72883,2.68362,2.68683,837547.98884303,0
+PTY.US,D,20090625,000000,2.67837,2.89877,2.65987,2.68362,600018.54018293,0
+PTY.US,D,20090626,000000,2.72082,2.75036,2.69182,2.73167,619399.5215016,0
+PTY.US,D,20090629,000000,2.75036,2.7929,2.72349,2.78442,656006.35203852,0
+PTY.US,D,20090630,000000,2.76887,2.7929,2.71024,2.76115,594509.04924871,0
+PTY.US,D,20090701,000000,2.78222,2.85338,2.78222,2.83257,713472.55844488,0
+PTY.US,D,20090702,000000,2.81647,2.85338,2.7929,2.83257,584460.0940767,0
+PTY.US,D,20090706,000000,2.80874,2.82695,2.76887,2.7929,564996.55729449,0
+PTY.US,D,20090707,000000,2.7929,2.82474,2.76887,2.79823,579286.25627708,0
+PTY.US,D,20090708,000000,2.79823,2.79823,2.73684,2.75551,815719.67253325,0
+PTY.US,D,20090709,000000,2.7582,2.76887,2.72082,2.76887,489720.09588864,0
+PTY.US,D,20090710,000000,2.77411,2.77411,2.73167,2.73417,419506.67416031,0
+PTY.US,D,20090713,000000,2.75267,2.80312,2.72349,2.80072,452989.43215644,0
+PTY.US,D,20090714,000000,2.80072,2.81158,2.76343,2.79823,293089.27561267,0
+PTY.US,D,20090715,000000,2.81895,2.86157,2.81158,2.84298,502215.29979566,0
+PTY.US,D,20090716,000000,2.8461,2.8831,2.82181,2.85669,455877.78712373,0
+PTY.US,D,20090717,000000,2.84298,2.85669,2.79823,2.83497,598725.8954251,0
+PTY.US,D,20090720,000000,2.85669,2.88818,2.82474,2.86985,494588.69572443,0
+PTY.US,D,20090721,000000,2.87234,2.90466,2.85669,2.89103,491961.0422209,0
+PTY.US,D,20090722,000000,2.86985,2.90144,2.84298,2.89103,542975.9736552,0
+PTY.US,D,20090723,000000,2.90466,2.92841,2.89362,2.92012,721717.24223644,0
+PTY.US,D,20090724,000000,2.91754,2.95438,2.8831,2.95438,483586.00769747,0
+PTY.US,D,20090727,000000,2.94931,3.01265,2.94379,3.01265,938210.25528293,0
+PTY.US,D,20090728,000000,2.9921,2.9921,2.95225,2.98879,621079.95968681,0
+PTY.US,D,20090729,000000,2.94148,2.98649,2.90466,2.95225,618424.06352469,0
+PTY.US,D,20090730,000000,2.96018,3.00776,2.95749,2.98392,521548.48584596,0
+PTY.US,D,20090731,000000,3.00271,3.0214,2.96541,3.00501,505559.88232452,0
+PTY.US,D,20090803,000000,3.04202,3.12717,2.89646,3.07164,775620.52863802,0
+PTY.US,D,20090804,000000,3.07928,3.15874,3.06373,3.13776,890349.8115602,0
+PTY.US,D,20090805,000000,3.13776,3.15109,3.12459,3.14318,551070.75410507,0
+PTY.US,D,20090806,000000,3.1406,3.14318,3.07663,3.10342,785277.34535827,0
+PTY.US,D,20090807,000000,3.12459,3.14318,3.10066,3.12459,862272.26391277,0
+PTY.US,D,20090810,000000,3.13241,3.19914,3.13241,3.18572,848321.47683309,0
+PTY.US,D,20090811,000000,3.17992,3.28349,3.15662,3.23865,1161313.136692,0
+PTY.US,D,20090812,000000,3.23046,3.2624,3.2124,3.23865,718561.66826877,0
+PTY.US,D,20090813,000000,3.22556,3.26793,3.2124,3.23348,835843.65302368,0
+PTY.US,D,20090814,000000,3.2124,3.25734,3.19061,3.22291,495734.69590889,0
+PTY.US,D,20090817,000000,3.14318,3.14318,3.02875,3.03428,1623065.3967991,0
+PTY.US,D,20090818,000000,3.03961,3.10342,3.03961,3.08159,894796.94402957,0
+PTY.US,D,20090819,000000,3.0214,3.1301,3.0214,3.10865,515068.96821532,0
+PTY.US,D,20090820,000000,3.11132,3.14806,3.085,3.14604,639531.10578472,0
+PTY.US,D,20090821,000000,3.14318,3.18323,3.13518,3.17475,640322.98648088,0
+PTY.US,D,20090824,000000,3.19325,3.21738,3.17475,3.18323,964466.15145231,0
+PTY.US,D,20090825,000000,3.20716,3.20716,3.17263,3.18572,688607.07008226,0
+PTY.US,D,20090826,000000,3.17753,3.19914,3.17263,3.19621,653955.50052357,0
+PTY.US,D,20090827,000000,3.17992,3.1882,3.11132,3.14318,989747.67590085,0
+PTY.US,D,20090828,000000,3.12717,3.17475,3.11925,3.16721,548040.09958882,0
+PTY.US,D,20090831,000000,3.16149,3.18323,3.14318,3.17263,570423.49276517,0
+PTY.US,D,20090901,000000,3.19061,3.19061,3.14604,3.15662,694623.84261474,0
+PTY.US,D,20090902,000000,3.12459,3.17753,3.12459,3.17263,588483.58666747,0
+PTY.US,D,20090903,000000,3.17475,3.18572,3.16933,3.18572,393825.40746732,0
+PTY.US,D,20090904,000000,3.18572,3.20716,3.17753,3.20403,1018830.0104399,0
+PTY.US,D,20090908,000000,3.17753,3.25208,3.17753,3.23865,1043521.6978267,0
+PTY.US,D,20090909,000000,3.22796,3.23046,3.1882,3.20716,427598.19584189,0
+PTY.US,D,20090910,000000,3.20403,3.20716,3.17992,3.20403,653871.85880395,0
+PTY.US,D,20090911,000000,3.20927,3.23348,3.20403,3.22796,675049.5077104,0
+PTY.US,D,20090914,000000,3.22291,3.30501,3.22291,3.30501,787647.55616633,0
+PTY.US,D,20090915,000000,3.30779,3.37692,3.29996,3.37141,917224.87370601,0
+PTY.US,D,20090916,000000,3.3898,3.42471,3.35546,3.41135,813110.48538342,0
+PTY.US,D,20090917,000000,3.42746,3.42985,3.38714,3.42985,639737.49444353,0
+PTY.US,D,20090918,000000,3.4084,3.42985,3.4084,3.42985,641603.68242165,0
+PTY.US,D,20090921,000000,3.37141,3.42471,3.37141,3.40594,525414.47130237,0
+PTY.US,D,20090922,000000,3.40095,3.42471,3.38493,3.40594,748863.868407,0
+PTY.US,D,20090923,000000,3.39267,3.42985,3.38714,3.41366,1256203.0382216,0
+PTY.US,D,20090924,000000,3.42156,3.42156,3.3898,3.3898,645956.3106104,0
+PTY.US,D,20090925,000000,3.38493,3.39783,3.36376,3.36588,952842.1249367,0
+PTY.US,D,20090928,000000,3.36588,3.42156,3.36081,3.41366,664667.07191601,0
+PTY.US,D,20090929,000000,3.42746,3.42985,3.40325,3.42985,663538.45182912,0
+PTY.US,D,20090930,000000,3.42985,3.44587,3.41135,3.42985,818268.02934156,0
+PTY.US,D,20091001,000000,3.42985,3.45085,3.39783,3.39783,578529.13577606,0
+PTY.US,D,20091002,000000,3.37141,3.38714,3.30501,3.36588,773418.68752531,0
+PTY.US,D,20091005,000000,3.35546,3.42156,3.34793,3.42156,756382.93312438,0
+PTY.US,D,20091006,000000,3.44587,3.44587,3.39542,3.39783,956370.28474632,0
+PTY.US,D,20091007,000000,3.33401,3.4084,3.32113,3.40594,1591632.4040619,0
+PTY.US,D,20091008,000000,3.42985,3.42985,3.36081,3.4084,890350.8978163,0
+PTY.US,D,20091009,000000,3.4084,3.42746,3.39542,3.42471,574169.99005069,0
+PTY.US,D,20091012,000000,3.42156,3.42156,3.39267,3.40095,764262.63486666,0
+PTY.US,D,20091013,000000,3.35546,3.39267,3.34193,3.3898,716642.25374183,0
+PTY.US,D,20091014,000000,3.40325,3.41135,3.36588,3.38217,886106.89523743,0
+PTY.US,D,20091015,000000,3.36588,3.39542,3.36588,3.3898,602566.89699124,0
+PTY.US,D,20091016,000000,3.37692,3.38714,3.34471,3.37424,567234.24485847,0
+PTY.US,D,20091019,000000,3.37692,3.39783,3.37424,3.38714,582163.74868337,0
+PTY.US,D,20091020,000000,3.38714,3.40325,3.38493,3.39542,542733.73854511,0
+PTY.US,D,20091021,000000,3.3898,3.40594,3.3898,3.39267,617627.83780411,0
+PTY.US,D,20091022,000000,3.37933,3.40594,3.37933,3.40594,607420.28924164,0
+PTY.US,D,20091023,000000,3.42985,3.44283,3.4166,3.42156,884378.66178389,0
+PTY.US,D,20091026,000000,3.42746,3.43226,3.41135,3.41366,696969.06953249,0
+PTY.US,D,20091027,000000,3.41918,3.42746,3.40594,3.41918,755156.54998861,0
+PTY.US,D,20091028,000000,3.41918,3.42471,3.3529,3.35546,1121757.1208461,0
+PTY.US,D,20091029,000000,3.36376,3.41918,3.35833,3.38714,832931.4004222,0
+PTY.US,D,20091030,000000,3.38714,3.39267,3.33401,3.33401,999406.66513332,0
+PTY.US,D,20091102,000000,3.36871,3.39542,3.34471,3.37933,935422.92213286,0
+PTY.US,D,20091103,000000,3.37141,3.4084,3.35833,3.40594,652199.02441148,0
+PTY.US,D,20091104,000000,3.42985,3.44283,3.41135,3.43787,686670.27545771,0
+PTY.US,D,20091105,000000,3.45647,3.45647,3.41918,3.43226,805450.20737314,0
+PTY.US,D,20091106,000000,3.44283,3.44844,3.41135,3.43226,575466.97983294,0
+PTY.US,D,20091109,000000,3.42746,3.42746,3.39267,3.4084,648480.76978453,0
+PTY.US,D,20091110,000000,3.39267,3.40325,3.34793,3.39267,1169114.6279951,0
+PTY.US,D,20091111,000000,3.41918,3.42471,3.39783,3.41918,536715.87975655,0
+PTY.US,D,20091112,000000,3.41366,3.41366,3.36871,3.37692,645005.83652375,0
+PTY.US,D,20091113,000000,3.3898,3.40095,3.38217,3.3898,499221.57798674,0
+PTY.US,D,20091116,000000,3.39542,3.42471,3.39542,3.4166,601065.6910624,0
+PTY.US,D,20091117,000000,3.40594,3.41918,3.40594,3.41918,698392.06502222,0
+PTY.US,D,20091118,000000,3.41918,3.42156,3.4084,3.42156,416668.28697357,0
+PTY.US,D,20091119,000000,3.39267,3.42985,3.39267,3.42985,555163.76708618,0
+PTY.US,D,20091120,000000,3.42471,3.44062,3.42471,3.44062,687061.32765335,0
+PTY.US,D,20091123,000000,3.45085,3.4617,3.42985,3.43537,536265.08347546,0
+PTY.US,D,20091124,000000,3.44062,3.44844,3.42985,3.44283,735524.64351104,0
+PTY.US,D,20091125,000000,3.44587,3.44587,3.42746,3.43787,846896.30883118,0
+PTY.US,D,20091127,000000,3.41366,3.43787,3.40095,3.42985,273117.37097613,0
+PTY.US,D,20091130,000000,3.42471,3.42985,3.41918,3.42985,412090.80377232,0
+PTY.US,D,20091201,000000,3.45085,3.4617,3.42985,3.4594,513968.59078701,0
+PTY.US,D,20091202,000000,3.45647,3.47736,3.43787,3.46677,624018.28243465,0
+PTY.US,D,20091203,000000,3.46447,3.47736,3.43787,3.44062,777046.78289601,0
+PTY.US,D,20091204,000000,3.45351,3.48021,3.44283,3.47515,770133.84908187,0
+PTY.US,D,20091207,000000,3.48822,3.50423,3.45647,3.48591,570938.37815613,0
+PTY.US,D,20091208,000000,3.48591,3.52302,3.48021,3.51749,488866.29859482,0
+PTY.US,D,20091209,000000,3.48822,3.51206,3.48021,3.49337,667629.29229802,0
+PTY.US,D,20091210,000000,3.49642,3.50423,3.47736,3.49337,480945.31912078,0
+PTY.US,D,20091211,000000,3.50912,3.53848,3.48591,3.52826,652743.23871708,0
+PTY.US,D,20091214,000000,3.52532,3.56317,3.52532,3.55966,563145.57690175,0
+PTY.US,D,20091215,000000,3.565,3.565,3.52826,3.53351,626066.96143738,0
+PTY.US,D,20091216,000000,3.55709,3.62142,3.55709,3.6079,1103368.9776021,0
+PTY.US,D,20091217,000000,3.6125,3.65568,3.6079,3.65245,736261.12514619,0
+PTY.US,D,20091218,000000,3.65568,3.68726,3.64223,3.68476,925083.9365824,0
+PTY.US,D,20091221,000000,3.70851,3.73788,3.70603,3.71902,1135974.0406702,0
+PTY.US,D,20091222,000000,3.71902,3.73788,3.71387,3.72214,778547.98882484,0
+PTY.US,D,20091223,000000,3.75935,3.77261,3.70851,3.74571,1689031.5571801,0
+PTY.US,D,20091224,000000,3.7829,3.80657,3.73016,3.80159,438721.45829582,0
+PTY.US,D,20091228,000000,3.80159,3.82001,3.7829,3.80437,352826.84352209,0
+PTY.US,D,20091229,000000,3.82001,3.82001,3.77261,3.77765,501215.94418454,0
+PTY.US,D,20091230,000000,3.77765,3.77765,3.64482,3.69278,1340273.8290052,0
+PTY.US,D,20091231,000000,3.68191,3.69012,3.65006,3.66912,938334.08847822,0
+PTY.US,D,20100104,000000,3.70851,3.71128,3.50701,3.52826,3926771.2614504,0
+PTY.US,D,20100105,000000,3.55229,3.67408,3.55229,3.65006,1648390.3714917,0
+PTY.US,D,20100106,000000,3.67702,3.73788,3.66912,3.71902,955467.60592804,0
+PTY.US,D,20100107,000000,3.70603,3.73788,3.70603,3.72214,616960.87655932,0
+PTY.US,D,20100108,000000,3.71902,3.73016,3.69802,3.71902,581893.27091472,0
+PTY.US,D,20100111,000000,3.75363,3.79082,3.71387,3.77471,923374.16948254,0
+PTY.US,D,20100112,000000,3.73016,3.76955,3.72684,3.76708,524407.51189858,0
+PTY.US,D,20100113,000000,3.75363,3.79082,3.75363,3.79082,390605.74438983,0
+PTY.US,D,20100114,000000,3.78024,3.79615,3.77471,3.79082,655577.2808794,0
+PTY.US,D,20100115,000000,3.80657,3.82001,3.80657,3.81191,579234.11598433,0
+PTY.US,D,20100119,000000,3.82257,3.83869,3.81191,3.82535,963228.90575553,0
+PTY.US,D,20100120,000000,3.82257,3.83371,3.78539,3.81191,667687.95012737,0
+PTY.US,D,20100121,000000,3.81191,3.83611,3.80657,3.82001,708588.75102371,0
+PTY.US,D,20100122,000000,3.8305,3.83869,3.76403,3.77471,1527916.9663178,0
+PTY.US,D,20100125,000000,3.79855,3.82257,3.79082,3.79615,761998.87715634,0
+PTY.US,D,20100126,000000,3.7829,3.82001,3.7829,3.80657,743473.86564367,0
+PTY.US,D,20100127,000000,3.8096,3.8096,3.78024,3.78852,639933.02054135,0
+PTY.US,D,20100128,000000,3.7829,3.79615,3.71902,3.77261,788079.88609374,0
+PTY.US,D,20100129,000000,3.77765,3.80159,3.75935,3.76403,654710.44851239,0
+PTY.US,D,20100201,000000,3.89153,3.94502,3.87578,3.94189,3509514.2236714,0
+PTY.US,D,20100202,000000,3.96352,4.05078,3.95559,4.05078,2667966.6398716,0
+PTY.US,D,20100203,000000,4.05944,4.10409,4.0301,4.06912,2927233.1593292,0
+PTY.US,D,20100204,000000,4.07759,4.09129,4.03753,4.07455,2446746.2402822,0
+PTY.US,D,20100205,000000,4.06912,4.09627,3.98755,4.07759,2356124.2389655,0
+PTY.US,D,20100208,000000,4.09857,4.18529,4.08329,4.10188,2526099.4208276,0
+PTY.US,D,20100209,000000,4.14183,4.15988,4.09627,4.14405,2300054.9579024,0
+PTY.US,D,20100210,000000,4.13025,4.13558,4.11238,4.13025,1117492.4794014,0
+PTY.US,D,20100211,000000,4.15288,4.15288,4.05595,4.07216,1848804.6217604,0
+PTY.US,D,20100212,000000,4.05078,4.05595,3.93122,4.00054,2669789.3776057,0
+PTY.US,D,20100216,000000,4.06203,4.07759,3.98497,4.00054,1879721.6428508,0
+PTY.US,D,20100217,000000,4.01626,4.06368,3.98959,4.06203,1208395.8210478,0
+PTY.US,D,20100218,000000,4.06718,4.11911,4.03993,4.11911,1213129.7251272,0
+PTY.US,D,20100219,000000,4.13558,4.17858,4.09627,4.16246,1379515.9168382,0
+PTY.US,D,20100222,000000,4.18069,4.19101,4.06203,4.06912,1663853.2270611,0
+PTY.US,D,20100223,000000,4.08578,4.10409,4.01626,4.04343,1244845.1444502,0
+PTY.US,D,20100224,000000,4.04831,4.13558,4.04831,4.12739,1060686.7167032,0
+PTY.US,D,20100225,000000,4.11238,4.14183,4.07216,4.12214,854298.05788989,0
+PTY.US,D,20100226,000000,4.14183,4.17305,4.12739,4.1573,1213344.8038348,0
+PTY.US,D,20100301,000000,4.18852,4.19101,4.14405,4.18852,1524306.2510449,0
+PTY.US,D,20100302,000000,4.21109,4.2189,4.17858,4.2189,1115776.1947651,0
+PTY.US,D,20100303,000000,4.22874,4.22874,4.18529,4.21363,1191008.1196708,0
+PTY.US,D,20100304,000000,4.22406,4.23454,4.21109,4.23454,1133274.6942641,0
+PTY.US,D,20100305,000000,4.22618,4.26078,4.21109,4.24696,870069.41019152,0
+PTY.US,D,20100308,000000,4.26667,4.26916,4.21109,4.23124,1094311.7742484,0
+PTY.US,D,20100309,000000,4.22406,4.22406,4.12214,4.17028,1757649.2686992,0
+PTY.US,D,20100310,000000,4.17573,4.17858,4.10409,4.12739,1232045.7888355,0
+PTY.US,D,20100311,000000,4.15288,4.20011,4.14662,4.17305,911384.07466158,0
+PTY.US,D,20100312,000000,4.18327,4.20537,4.16531,4.19663,660867.34808163,0
+PTY.US,D,20100315,000000,4.20537,4.21576,4.16246,4.17858,767033.67417526,0
+PTY.US,D,20100316,000000,4.17573,4.17573,4.13282,4.15002,721013.34828425,0
+PTY.US,D,20100317,000000,4.15002,4.1573,4.12739,4.15002,755544.34341595,0
+PTY.US,D,20100318,000000,4.15002,4.16246,4.13282,4.15288,668364.68767706,0
+PTY.US,D,20100319,000000,4.15509,4.39472,4.13025,4.13025,634049.85750907,0
+PTY.US,D,20100322,000000,4.12739,4.18327,4.09129,4.13282,783263.42655069,0
+PTY.US,D,20100323,000000,4.13025,4.1573,4.13025,4.1573,603129.57765052,0
+PTY.US,D,20100324,000000,4.15288,4.18529,4.14183,4.18529,623539.24349497,0
+PTY.US,D,20100325,000000,4.20537,4.21109,4.17858,4.20011,869859.76276442,0
+PTY.US,D,20100326,000000,4.19663,4.19663,4.15288,4.17305,566773.67227249,0
+PTY.US,D,20100329,000000,4.19663,4.20242,4.1573,4.17858,714138.43343358,0
+PTY.US,D,20100330,000000,4.19422,4.21363,4.18852,4.21363,601819.55279511,0
+PTY.US,D,20100331,000000,4.21109,4.22406,4.19422,4.21363,469157.26793422,0
+PTY.US,D,20100401,000000,4.22111,4.22111,4.18327,4.20242,456563.2147222,0
+PTY.US,D,20100405,000000,4.2189,4.22618,4.19101,4.22111,703289.99377269,0
+PTY.US,D,20100406,000000,4.21109,4.22406,4.19101,4.2083,781679.66515831,0
+PTY.US,D,20100407,000000,4.20537,4.2189,4.18529,4.19422,809647.50093974,0
+PTY.US,D,20100408,000000,4.15509,4.18069,4.14662,4.15288,628591.4206115,0
+PTY.US,D,20100409,000000,4.15509,4.17858,4.15002,4.15002,450363.9511651,0
+PTY.US,D,20100412,000000,4.16246,4.16531,4.1251,4.13843,659290.10422585,0
+PTY.US,D,20100413,000000,4.13282,4.16246,4.11514,4.11911,515204.75022771,0
+PTY.US,D,20100414,000000,4.13558,4.18852,4.12739,4.16246,722411.35988371,0
+PTY.US,D,20100415,000000,4.16531,4.17305,4.13025,4.14183,711718.25484496,0
+PTY.US,D,20100416,000000,4.13843,4.16799,4.08827,4.08827,749624.2476763,0
+PTY.US,D,20100419,000000,4.09129,4.09857,3.95017,4.02742,3377725.288714,0
+PTY.US,D,20100420,000000,4.0301,4.07759,4.0301,4.07216,870547.36287509,0
+PTY.US,D,20100421,000000,4.06718,4.10188,4.06368,4.08827,544337.05254727,0
+PTY.US,D,20100422,000000,4.08827,4.12739,4.07759,4.12739,527625.00246387,0
+PTY.US,D,20100423,000000,4.14515,4.19587,4.11752,4.19587,729027.74578282,0
+PTY.US,D,20100426,000000,4.20242,4.20537,4.1573,4.15988,669444.42623948,0
+PTY.US,D,20100427,000000,4.16531,4.20242,4.12739,4.14183,871311.00091271,0
+PTY.US,D,20100428,000000,4.16246,4.19422,4.11514,4.19101,546997.29373375,0
+PTY.US,D,20100429,000000,4.20011,4.20011,4.17573,4.18529,599692.66335323,0
+PTY.US,D,20100430,000000,4.17573,4.20011,4.16531,4.16799,365333.99624617,0
+PTY.US,D,20100503,000000,4.18069,4.20537,4.18069,4.19663,433871.32481372,0
+PTY.US,D,20100504,000000,4.15988,4.18529,4.11911,4.15988,804854.93903088,0
+PTY.US,D,20100505,000000,4.14183,4.15288,4.05078,4.05078,1143106.3982164,0
+PTY.US,D,20100506,000000,4.03753,4.05078,3.59162,3.78539,8869716.6371786,0
+PTY.US,D,20100507,000000,3.87311,3.96886,3.7935,3.88637,2905484.1397145,0
+PTY.US,D,20100510,000000,4.02742,4.06718,3.92376,3.98202,1654095.3885237,0
+PTY.US,D,20100511,000000,3.87578,4.03515,3.87578,4.02742,1197670.1283261,0
+PTY.US,D,20100512,000000,4.02742,4.07216,4.02234,4.05078,931583.00682283,0
+PTY.US,D,20100513,000000,4.03753,4.09627,4.03753,4.04554,768376.28671365,0
+PTY.US,D,20100514,000000,4.01094,4.02742,3.9291,3.93711,775652.03006487,0
+PTY.US,D,20100517,000000,3.97392,3.9951,3.81475,3.89973,1263572.1995974,0
+PTY.US,D,20100518,000000,3.90469,3.94502,3.86023,3.86742,680973.94847445,0
+PTY.US,D,20100519,000000,3.89429,3.89429,3.75124,3.80657,1677568.2965675,0
+PTY.US,D,20100520,000000,3.72472,3.75935,3.67906,3.73016,2444320.630413,0
+PTY.US,D,20100521,000000,3.69515,3.93968,3.69515,3.89973,1840961.8527256,0
+PTY.US,D,20100524,000000,3.87578,3.92376,3.8305,3.87311,1165647.298527,0
+PTY.US,D,20100525,000000,3.83611,3.85445,3.75363,3.84394,1287551.3029833,0
+PTY.US,D,20100526,000000,3.84127,3.94502,3.84127,3.90469,948309.1782355,0
+PTY.US,D,20100527,000000,3.9951,3.9951,3.9291,3.97686,1533579.6193621,0
+PTY.US,D,20100528,000000,3.97126,3.97126,3.93711,3.95017,497735.57964329,0
+PTY.US,D,20100601,000000,3.97126,4.00054,3.94502,3.97126,948786.04466298,0
+PTY.US,D,20100602,000000,3.97392,3.98959,3.96352,3.98202,1056155.9425143,0
+PTY.US,D,20100603,000000,3.98202,4.04343,3.97392,4.02411,906191.77050827,0
+PTY.US,D,20100604,000000,4.0055,4.03515,3.99243,4.0055,749353.76990765,0
+PTY.US,D,20100607,000000,4.00054,4.06912,3.98959,4.04343,1320174.8324052,0
+PTY.US,D,20100608,000000,4.04343,4.09627,4.03993,4.08578,914163.80401898,0
+PTY.US,D,20100609,000000,4.09129,4.09129,4.04554,4.04554,739656.76171173,0
+PTY.US,D,20100610,000000,4.08827,4.09129,4.04554,4.05078,587529.85381253,0
+PTY.US,D,20100611,000000,4.05348,4.08827,4.05078,4.08016,417238.57142556,0
+PTY.US,D,20100614,000000,4.12214,4.21363,4.1171,4.20537,2072927.4976465,0
+PTY.US,D,20100615,000000,4.21363,4.27736,4.21363,4.24375,2446804.8981116,0
+PTY.US,D,20100616,000000,4.23988,4.27221,4.18529,4.27221,1767137.7157242,0
+PTY.US,D,20100617,000000,4.30746,4.30746,4.25469,4.28397,1471232.8643028,0
+PTY.US,D,20100618,000000,4.29467,4.30505,4.24927,4.26667,1253527.5894498,0
+PTY.US,D,20100621,000000,4.33038,4.33038,4.27221,4.28712,1044754.598499,0
+PTY.US,D,20100622,000000,4.28233,4.29291,4.23676,4.25232,957478.26596732,0
+PTY.US,D,20100623,000000,4.25232,4.29291,4.22111,4.24375,991512.84206176,0
+PTY.US,D,20100624,000000,4.23676,4.27736,4.2189,4.25469,687123.24425101,0
+PTY.US,D,20100625,000000,4.26916,4.32486,4.26916,4.32182,1481623.9901459,0
+PTY.US,D,20100628,000000,4.32486,4.37198,4.30746,4.3662,1158342.2262613,0
+PTY.US,D,20100629,000000,4.36424,4.3662,4.31897,4.33315,1290465.728097,0
+PTY.US,D,20100630,000000,4.32651,4.39786,4.32651,4.39519,1164251.4594399,0
+PTY.US,D,20100701,000000,4.42511,4.44675,4.39472,4.43293,1774396.0789777,0
+PTY.US,D,20100702,000000,4.37429,4.52535,4.37429,4.52104,1395532.7630185,0
+PTY.US,D,20100706,000000,4.51062,4.51928,4.27736,4.40367,2617965.1853777,0
+PTY.US,D,20100707,000000,4.38045,4.52104,4.37678,4.51396,1498594.5691811,0
+PTY.US,D,20100708,000000,4.50518,4.50518,4.38857,4.39895,1240778.2016157,0
+PTY.US,D,20100709,000000,4.38045,4.4067,4.37429,4.39472,819229.36598919,0
+PTY.US,D,20100712,000000,4.40909,4.41103,4.35275,4.35626,714307.88938503,0
+PTY.US,D,20100713,000000,4.40367,4.40367,4.26667,4.26667,1554558.4834023,0
+PTY.US,D,20100714,000000,4.24171,4.26078,4.15002,4.1573,2297881.3594484,0
+PTY.US,D,20100715,000000,4.18327,4.26078,4.13843,4.25811,1245771.7209029,0
+PTY.US,D,20100716,000000,4.25469,4.28397,4.22111,4.27736,643485.07798515,0
+PTY.US,D,20100719,000000,4.28233,4.32726,4.28233,4.30746,632091.33776254,0
+PTY.US,D,20100720,000000,4.30505,4.35626,4.28233,4.35626,620009.99742926,0
+PTY.US,D,20100721,000000,4.34538,4.35275,4.28233,4.28233,935217.61973015,0
+PTY.US,D,20100722,000000,4.28712,4.39895,4.28712,4.38322,964478.1002694,0
+PTY.US,D,20100723,000000,4.3616,4.38857,4.34235,4.37678,426810.6601701,0
+PTY.US,D,20100726,000000,4.38322,4.39895,4.36895,4.39472,775774.77700408,0
+PTY.US,D,20100727,000000,4.4067,4.40909,4.3662,4.3917,658894.70700582,0
+PTY.US,D,20100728,000000,4.37429,4.39721,4.36424,4.37198,393493.01310102,0
+PTY.US,D,20100729,000000,4.38627,4.3917,4.3616,4.38627,495074.25220069,0
+PTY.US,D,20100730,000000,4.3662,4.4067,4.36424,4.37198,410076.88496472,0
+PTY.US,D,20100802,000000,4.39895,4.40367,4.37429,4.38857,972934.60400025,0
+PTY.US,D,20100803,000000,4.37678,4.45954,4.37678,4.42796,873256.48558605,0
+PTY.US,D,20100804,000000,4.42014,4.43495,4.38857,4.43293,1046956.4396117,0
+PTY.US,D,20100805,000000,4.44675,4.4496,4.42014,4.42511,524456.39342303,0
+PTY.US,D,20100806,000000,4.43799,4.47529,4.43293,4.4555,642616.07310592,0
+PTY.US,D,20100809,000000,4.48596,4.48596,4.44675,4.47529,690380.92629196,0
+PTY.US,D,20100810,000000,4.43018,4.4938,4.42014,4.4938,617975.43975581,0
+PTY.US,D,20100811,000000,4.46691,4.47887,4.38045,4.45319,1058717.3343958,0
+PTY.US,D,20100812,000000,4.44122,4.44675,4.38322,4.41745,913717.35276227,0
+PTY.US,D,20100813,000000,4.39472,4.43495,4.3917,4.42511,605935.37715427,0
+PTY.US,D,20100816,000000,4.42796,4.45954,4.40909,4.4555,591041.71978064,0
+PTY.US,D,20100817,000000,4.4555,4.49129,4.44122,4.47262,794531.1610658,0
+PTY.US,D,20100818,000000,4.47262,4.49645,4.45319,4.45319,810898.8679658,0
+PTY.US,D,20100819,000000,4.42796,4.45954,4.41103,4.43293,926801.30747495,0
+PTY.US,D,20100820,000000,4.41103,4.52287,4.41103,4.50859,893089.34944194,0
+PTY.US,D,20100823,000000,4.6966,4.70645,4.65065,4.65065,519986.44957558,0
+PTY.US,D,20100824,000000,4.64458,4.65065,4.60638,4.60638,681461.67746291,0
+PTY.US,D,20100825,000000,4.59533,4.61403,4.55059,4.56642,969752.95988623,0
+PTY.US,D,20100826,000000,4.60877,4.60877,4.53382,4.53382,818188.73264634,0
+PTY.US,D,20100827,000000,4.53935,4.56642,4.51928,4.53696,537998.74820949,0
+PTY.US,D,20100830,000000,4.52535,4.5792,4.52535,4.5792,490769.41928029,0
+PTY.US,D,20100831,000000,4.5572,4.58887,4.5572,4.56835,661491.94533857,0
+PTY.US,D,20100901,000000,4.60103,4.63998,4.57137,4.58584,498803.36938861,0
+PTY.US,D,20100902,000000,4.58151,4.61181,4.56642,4.58353,611128.76756369,0
+PTY.US,D,20100903,000000,4.59745,4.63205,4.58151,4.61403,512435.88343131,0
+PTY.US,D,20100907,000000,4.62689,4.64458,4.60877,4.64458,581388.16182868,0
+PTY.US,D,20100908,000000,4.64458,4.67007,4.6246,4.67007,597042.19847161,0
+PTY.US,D,20100909,000000,4.6651,4.6651,4.60103,4.61403,886579.41664051,0
+PTY.US,D,20100910,000000,4.61631,4.65415,4.60638,4.64458,390769.76906078,0
+PTY.US,D,20100913,000000,4.63813,4.63998,4.58353,4.60877,884142.9442104,0
+PTY.US,D,20100914,000000,4.60315,4.60877,4.56062,4.56062,1709861.6041351,0
+PTY.US,D,20100915,000000,4.55059,4.61963,4.54728,4.56062,959437.87196995,0
+PTY.US,D,20100916,000000,4.56062,4.62689,4.55831,4.62689,693351.83672275,0
+PTY.US,D,20100917,000000,4.62689,4.63021,4.5792,4.58584,723948.41226382,0
+PTY.US,D,20100920,000000,4.59228,4.60315,4.55519,4.57406,865056.33829455,0
+PTY.US,D,20100921,000000,4.58353,4.61631,4.58151,4.61631,742825.37075254,0
+PTY.US,D,20100922,000000,4.60315,4.63021,4.59745,4.6246,562275.48576645,0
+PTY.US,D,20100923,000000,4.61631,4.65647,4.60877,4.65647,606813.0720823,0
+PTY.US,D,20100924,000000,4.63998,4.65647,4.59533,4.63813,963477.6584022,0
+PTY.US,D,20100927,000000,4.62689,4.64219,4.61963,4.63205,633165.64504446,0
+PTY.US,D,20100928,000000,4.6246,4.63998,4.60103,4.60877,773597.91978162,0
+PTY.US,D,20100929,000000,4.62689,4.64458,4.61963,4.63813,717603.59038944,0
+PTY.US,D,20100930,000000,4.62883,4.67174,4.62543,4.66014,818360.36110997,0
+PTY.US,D,20101001,000000,4.65939,4.69088,4.64219,4.67956,493136.37132004,0
+PTY.US,D,20101004,000000,4.67956,4.69925,4.67726,4.68794,597743.91991159,0
+PTY.US,D,20101005,000000,4.68794,4.70645,4.63205,4.63998,1489416.7914005,0
+PTY.US,D,20101006,000000,4.61631,4.63573,4.58584,4.63205,878866.99833748,0
+PTY.US,D,20101007,000000,4.62155,4.63573,4.61181,4.61403,370058.12402081,0
+PTY.US,D,20101008,000000,4.61403,4.6651,4.61403,4.65415,595677.86081126,0
+PTY.US,D,20101011,000000,4.65939,4.69374,4.65065,4.6651,596480.60406844,0
+PTY.US,D,20101012,000000,4.67726,4.68794,4.65939,4.67726,514710.50370264,0
+PTY.US,D,20101013,000000,4.67487,4.71997,4.67487,4.70645,690737.21829243,0
+PTY.US,D,20101014,000000,4.69374,4.69374,4.65939,4.67007,774997.01763717,0
+PTY.US,D,20101015,000000,4.6651,4.67007,4.58584,4.59533,969685.6120081,0
+PTY.US,D,20101018,000000,4.59228,4.60638,4.57406,4.58353,1067513.8362857,0
+PTY.US,D,20101019,000000,4.5792,4.63205,4.5792,4.6246,535784.95827969,0
+PTY.US,D,20101020,000000,4.63021,4.64762,4.58353,4.61181,1344996.8705237,0
+PTY.US,D,20101021,000000,4.61631,4.63813,4.60877,4.61963,675616.5333941,0
+PTY.US,D,20101022,000000,4.61631,4.6246,4.59745,4.60103,519572.58600184,0
+PTY.US,D,20101025,000000,4.60103,4.63205,4.59745,4.60638,796123.61250696,0
+PTY.US,D,20101026,000000,4.6246,4.63813,4.60103,4.62155,464424.45011079,0
+PTY.US,D,20101027,000000,4.60877,4.64458,4.60103,4.64458,685414.56340725,0
+PTY.US,D,20101028,000000,4.65939,4.67726,4.65065,4.67726,396300.98511697,0
+PTY.US,D,20101029,000000,4.67605,4.7012,4.67174,4.67929,446358.92492803,0
+PTY.US,D,20101101,000000,4.70074,4.71805,4.69925,4.70645,660336.16884922,0
+PTY.US,D,20101102,000000,4.70645,4.75229,4.70386,4.74355,934704.90685141,0
+PTY.US,D,20101103,000000,4.75229,4.75487,4.69925,4.70645,737819.90264827,0
+PTY.US,D,20101104,000000,4.71528,4.74095,4.71289,4.71997,839780.24512651,0
+PTY.US,D,20101105,000000,4.71997,4.77245,4.70386,4.77245,756640.37581987,0
+PTY.US,D,20101108,000000,4.77245,4.86653,4.76289,4.85907,1950139.2807258,0
+PTY.US,D,20101109,000000,4.84075,4.84471,4.7998,4.8284,1126451.9197061,0
+PTY.US,D,20101110,000000,4.82612,4.82612,4.70645,4.77751,1217429.1267673,0
+PTY.US,D,20101111,000000,4.78922,4.78922,4.67487,4.72808,1166123.0786985,0
+PTY.US,D,20101112,000000,4.73258,4.78313,4.61403,4.65939,1767104.041785,0
+PTY.US,D,20101115,000000,4.65939,4.70074,4.60103,4.61631,1071321.1639127,0
+PTY.US,D,20101116,000000,4.58151,4.59228,4.14183,4.40099,7810316.0476966,0
+PTY.US,D,20101117,000000,4.39721,4.55831,4.38857,4.52794,1482068.2688905,0
+PTY.US,D,20101118,000000,4.54258,4.60877,4.47012,4.53935,1207380.1715953,0
+PTY.US,D,20101119,000000,4.53135,4.58151,4.49931,4.58151,564848.82646502,0
+PTY.US,D,20101122,000000,4.56062,4.60103,4.54258,4.57406,831688.72344492,0
+PTY.US,D,20101123,000000,4.53935,4.58151,4.53696,4.5792,712293.97057745,0
+PTY.US,D,20101124,000000,4.59745,4.59745,4.55214,4.58934,571999.65036488,0
+PTY.US,D,20101126,000000,4.58151,4.60877,4.5792,4.60103,127157.13895106,0
+PTY.US,D,20101129,000000,4.60638,4.61963,4.55059,4.61181,736528.34414655,0
+PTY.US,D,20101130,000000,4.59587,4.6072,4.56642,4.59338,488160.23213045,0
+PTY.US,D,20101201,000000,4.64219,4.64219,4.55214,4.5792,1150721.0534704,0
+PTY.US,D,20101202,000000,4.55214,4.55519,4.48596,4.52287,1782386.5788422,0
+PTY.US,D,20101203,000000,4.49645,4.54728,4.47012,4.53135,1093405.8366618,0
+PTY.US,D,20101206,000000,4.52287,4.53935,4.48938,4.53935,1251311.6270078,0
+PTY.US,D,20101207,000000,4.52535,4.53935,4.49931,4.52535,847929.33838135,0
+PTY.US,D,20101208,000000,4.50518,4.51928,4.45954,4.48596,1506520.9799355,0
+PTY.US,D,20101209,000000,4.45319,4.45319,4.33654,4.3917,2346202.3757572,0
+PTY.US,D,20101210,000000,4.35626,4.35626,4.18852,4.26078,5431479.2799568,0
+PTY.US,D,20101213,000000,4.22406,4.23124,4.12739,4.21109,6581357.3986944,0
+PTY.US,D,20101214,000000,4.17028,4.23124,4.15509,4.22111,2577762.8471529,0
+PTY.US,D,20101215,000000,4.20242,4.30505,4.19663,4.28397,2536807.7334518,0
+PTY.US,D,20101216,000000,4.32366,4.47197,4.30193,4.45954,2399577.7416945,0
+PTY.US,D,20101217,000000,4.47012,4.48938,4.43799,4.47887,2322949.9777014,0
+PTY.US,D,20101220,000000,4.47887,4.48366,4.37198,4.38857,1872263.4084749,0
+PTY.US,D,20101221,000000,4.34004,4.40099,4.33038,4.38322,1645698.6288783,0
+PTY.US,D,20101222,000000,4.45319,4.47012,4.43293,4.44122,2018407.2177808,0
+PTY.US,D,20101223,000000,4.44122,4.47012,4.41424,4.46203,1577223.2169084,0
+PTY.US,D,20101227,000000,4.48089,4.52794,4.47529,4.52794,2023804.8243367,0
+PTY.US,D,20101228,000000,4.52794,4.5792,4.52287,4.56383,1974242.2173068,0
+PTY.US,D,20101229,000000,4.39952,4.47197,4.37429,4.45742,2446009.7586469,0
+PTY.US,D,20101230,000000,4.43202,4.4938,4.43202,4.47831,1198204.5663267,0
+PTY.US,D,20101231,000000,4.50658,4.51845,4.47638,4.50658,677150.32700592,0
+PTY.US,D,20110103,000000,4.56383,4.5792,4.50859,4.53382,1453789.7638649,0
+PTY.US,D,20110104,000000,4.55519,4.55519,4.49645,4.51396,1341356.8263359,0
+PTY.US,D,20110105,000000,4.48366,4.52287,4.44675,4.47012,1345775.7161467,0
+PTY.US,D,20110106,000000,4.49645,4.49931,4.42254,4.48596,1248958.7962973,0
+PTY.US,D,20110107,000000,4.49645,4.55831,4.49645,4.55831,1126462.7822671,0
+PTY.US,D,20110110,000000,4.55059,4.60103,4.53696,4.59745,1142061.4198491,0
+PTY.US,D,20110111,000000,4.58934,4.58934,4.53935,4.55059,909807.91706191,0
+PTY.US,D,20110112,000000,4.5447,4.56383,4.51396,4.53382,649990.66576218,0
+PTY.US,D,20110113,000000,4.53935,4.56926,4.53382,4.56062,558248.73440739,0
+PTY.US,D,20110114,000000,4.55214,4.60103,4.53135,4.58584,856133.83069722,0
+PTY.US,D,20110118,000000,4.58151,4.61403,4.56642,4.59533,854376.268329,0
+PTY.US,D,20110119,000000,4.60103,4.60315,4.57757,4.57757,515343.79100838,0
+PTY.US,D,20110120,000000,4.55831,4.57406,4.5447,4.56926,589567.67025429,0
+PTY.US,D,20110121,000000,4.60315,4.60638,4.55519,4.59228,663673.1475854,0
+PTY.US,D,20110124,000000,4.73258,4.81829,4.71805,4.78597,6949806.7774326,0
+PTY.US,D,20110125,000000,4.79702,4.86174,4.78922,4.84471,3512714.3341388,0
+PTY.US,D,20110126,000000,4.8749,4.97037,4.85586,4.97037,3636491.0441099,0
+PTY.US,D,20110127,000000,4.98713,5.05472,4.93815,5.0223,4634650.6872415,0
+PTY.US,D,20110128,000000,5.02018,5.03297,4.95895,4.99275,2235364.0621815,0
+PTY.US,D,20110131,000000,5.03297,5.12302,5.01909,5.04642,3071849.6925596,0
+PTY.US,D,20110201,000000,5.11058,5.13847,5.05802,5.11713,2672141.1220602,0
+PTY.US,D,20110202,000000,5.11713,5.18616,5.10597,5.18072,2584983.1914432,0
+PTY.US,D,20110203,000000,5.16048,5.18912,5.04789,5.13893,5207567.1377539,0
+PTY.US,D,20110204,000000,5.12081,5.12081,5.02018,5.04936,3180767.5053521,0
+PTY.US,D,20110207,000000,5.09805,5.15687,5.06962,5.14529,2393953.1076138,0
+PTY.US,D,20110208,000000,5.14529,5.18874,5.01125,5.04936,3534185.2721921,0
+PTY.US,D,20110209,000000,5.01125,5.05802,4.97248,5.05472,2737507.6690746,0
+PTY.US,D,20110210,000000,4.99615,5.02571,4.95851,4.98713,2411889.3683206,0
+PTY.US,D,20110211,000000,4.98252,5.07246,4.97517,5.04126,1118325.6378294,0
+PTY.US,D,20110214,000000,5.07836,5.08324,5.04126,5.07991,1060140.3298856,0
+PTY.US,D,20110215,000000,5.09106,5.09805,4.99072,5.08822,1699899.5494511,0
+PTY.US,D,20110216,000000,5.08822,5.17245,5.0672,5.13543,1217425.8679991,0
+PTY.US,D,20110218,000000,5.23549,5.27492,5.21001,5.23062,1112163.3069799,0
+PTY.US,D,20110222,000000,5.21223,5.27305,5.18874,5.19335,1663838.0194758,0
+PTY.US,D,20110223,000000,5.20383,5.28199,5.20383,5.27546,1375278.4317962,0
+PTY.US,D,20110224,000000,5.24131,5.37239,5.24131,5.32323,1908423.7877551,0
+PTY.US,D,20110225,000000,5.37185,5.38622,5.33613,5.36106,1340122.8394074,0
+PTY.US,D,20110228,000000,5.36697,5.46482,5.3527,5.41511,1644727.5159259,0
+PTY.US,D,20110301,000000,5.44845,5.47754,5.33861,5.36384,1669976.4526912,0
+PTY.US,D,20110302,000000,5.33088,5.37534,5.32498,5.35803,1918857.2775862,0
+PTY.US,D,20110303,000000,5.40406,5.44549,5.37534,5.39449,1315828.7217528,0
+PTY.US,D,20110304,000000,5.38077,5.38622,5.35087,5.38391,1151483.6052519,0
+PTY.US,D,20110307,000000,5.37534,5.42589,5.36697,5.40949,1145153.990963,0
+PTY.US,D,20110308,000000,5.40949,5.49778,5.39395,5.47865,1552868.2689123,0
+PTY.US,D,20110309,000000,5.47865,5.49484,5.37534,5.47347,1696042.2540434,0
+PTY.US,D,20110310,000000,5.45985,5.45985,5.40011,5.42956,1649753.6228959,0
+PTY.US,D,20110311,000000,5.40627,5.49484,5.39754,5.46289,996875.68842261,0
+PTY.US,D,20110314,000000,5.44724,5.46289,5.41189,5.41189,844849.80234062,0
+PTY.US,D,20110315,000000,5.39395,5.41832,5.35334,5.41447,1403554.7643096,0
+PTY.US,D,20110316,000000,5.41832,5.45598,5.31598,5.31892,1063999.7978053,0
+PTY.US,D,20110317,000000,5.35049,5.38004,5.34054,5.37185,921662.2298705,0
+PTY.US,D,20110318,000000,5.49936,5.49936,5.39817,5.44845,908361.02393803,0
+PTY.US,D,20110321,000000,5.47347,5.51068,5.46289,5.49484,874657.75595378,0
+PTY.US,D,20110322,000000,5.51399,5.53994,5.48647,5.50301,1181640.2470728,0
+PTY.US,D,20110323,000000,5.50301,5.60282,5.50301,5.60282,1367674.6391028,0
+PTY.US,D,20110324,000000,5.63044,5.65328,5.60282,5.61019,1212962.4416881,0
+PTY.US,D,20110325,000000,5.63017,5.73723,5.63017,5.72138,1949290.9147124,0
+PTY.US,D,20110328,000000,5.72213,5.72572,5.56979,5.59352,2553968.4073041,0
+PTY.US,D,20110329,000000,5.65593,5.67666,5.55282,5.67666,1471143.7913027,0
+PTY.US,D,20110330,000000,5.67381,5.67666,5.5913,5.61019,1593947.2158089,0
+PTY.US,D,20110331,000000,5.60889,5.61756,5.54705,5.54705,837948.81734357,0
+PTY.US,D,20110401,000000,5.47865,5.47865,5.02083,5.25963,7147344.6215511,0
+PTY.US,D,20110404,000000,5.25963,5.36753,5.25963,5.31892,1544745.2458038,0
+PTY.US,D,20110405,000000,5.30566,5.36236,5.27729,5.31375,1042348.5412397,0
+PTY.US,D,20110406,000000,5.35087,5.35565,5.31522,5.34396,632014.2135795,0
+PTY.US,D,20110407,000000,5.3516,5.37065,5.18616,5.27546,2551824.1377645,0
+PTY.US,D,20110408,000000,5.283,5.30473,5.04642,5.11785,3843382.6394971,0
+PTY.US,D,20110411,000000,5.13268,5.13268,4.86827,4.90788,5319880.5871118,0
+PTY.US,D,20110412,000000,4.8529,5.04936,4.83883,5.01614,2225462.837839,0
+PTY.US,D,20110413,000000,5.01806,5.17825,5.01806,5.13268,1673180.9081834,0
+PTY.US,D,20110414,000000,5.13489,5.19023,5.13489,5.19023,1074740.6981125,0
+PTY.US,D,20110415,000000,5.2089,5.2089,5.10542,5.10542,910606.31529468,0
+PTY.US,D,20110418,000000,5.10542,5.18293,5.03621,5.17245,1055394.4769889,0
+PTY.US,D,20110419,000000,5.23028,5.23449,5.20023,5.22897,651445.16267874,0
+PTY.US,D,20110420,000000,5.23028,5.30473,5.23028,5.28733,746171.03953752,0
+PTY.US,D,20110421,000000,5.29387,5.35565,5.27969,5.31274,1095137.3288835,0
+PTY.US,D,20110425,000000,5.34164,5.36974,5.27646,5.35334,761995.61838803,0
+PTY.US,D,20110426,000000,5.29322,5.42154,5.29322,5.4177,1072385.6948897,0
+PTY.US,D,20110427,000000,5.43979,5.43979,5.35565,5.39449,1590816.6257316,0
+PTY.US,D,20110428,000000,5.4177,5.43268,5.39891,5.42505,748640.0996506,0
+PTY.US,D,20110429,000000,5.42304,5.44172,5.40067,5.40895,537126.48456198,0
+PTY.US,D,20110502,000000,5.43268,5.44956,5.35435,5.44172,748243.61617444,0
+PTY.US,D,20110503,000000,5.46482,5.47798,5.37461,5.39754,1007973.9669863,0
+PTY.US,D,20110504,000000,5.37626,5.43823,5.37331,5.3818,1008003.295901,0
+PTY.US,D,20110505,000000,5.40949,5.42681,5.34487,5.35766,958829.5685545,0
+PTY.US,D,20110506,000000,5.41069,5.42818,5.37331,5.38785,632080.47520155,0
+PTY.US,D,20110509,000000,5.3853,5.40564,5.37331,5.38785,828244.20535493,0
+PTY.US,D,20110510,000000,5.39614,5.41586,5.39127,5.40564,445119.50671906,0
+PTY.US,D,20110511,000000,5.42304,5.42985,5.39754,5.42985,504557.26794512,0
+PTY.US,D,20110512,000000,5.40067,5.46068,5.39891,5.46068,462931.93423075,0
+PTY.US,D,20110513,000000,5.4443,5.50301,5.43096,5.46068,430868.91295603,0
+PTY.US,D,20110516,000000,5.46068,5.48111,5.43096,5.44956,431248.01633459,0
+PTY.US,D,20110517,000000,5.46804,5.508,5.41069,5.48996,788713.17339947,0
+PTY.US,D,20110518,000000,5.51141,5.53194,5.42505,5.46068,831165.1480052,0
+PTY.US,D,20110519,000000,5.48111,5.48711,5.40895,5.41391,607420.28924164,0
+PTY.US,D,20110520,000000,5.42304,5.4836,5.42304,5.47992,849485.94337124,0
+PTY.US,D,20110523,000000,5.46068,5.46068,5.42505,5.45829,444296.12459601,0
+PTY.US,D,20110524,000000,5.43823,5.45505,5.43096,5.44172,350041.68288417,0
+PTY.US,D,20110525,000000,5.4443,5.48996,5.43268,5.48711,553943.90148698,0
+PTY.US,D,20110526,000000,5.48996,5.48996,5.43268,5.4443,921849.06591953,0
+PTY.US,D,20110527,000000,5.44292,5.49143,5.44292,5.49143,567765.42409088,0
+PTY.US,D,20110531,000000,5.46547,5.49383,5.46547,5.48508,489300.80103442,0
+PTY.US,D,20110601,000000,5.47798,5.49143,5.46482,5.49143,519409.64758699,0
+PTY.US,D,20110602,000000,5.4884,5.50541,5.4836,5.4884,487381.38650746,0
+PTY.US,D,20110603,000000,5.48619,5.51629,5.4836,5.50301,522692.31351823,0
+PTY.US,D,20110606,000000,5.50301,5.5346,5.49723,5.50301,935808.543048,0
+PTY.US,D,20110607,000000,5.50301,5.508,5.47015,5.47504,885027.15667501,0
+PTY.US,D,20110608,000000,5.47798,5.4836,5.37756,5.42985,1739432.7539185,0
+PTY.US,D,20110609,000000,5.41548,5.43436,5.37461,5.39754,1008124.956584,0
+PTY.US,D,20110610,000000,5.39395,5.39754,5.12365,5.24075,3741702.5510925,0
+PTY.US,D,20110613,000000,5.38391,5.50301,5.34054,5.46713,3189325.0309002,0
+PTY.US,D,20110614,000000,5.48619,5.624,5.4836,5.59463,1865595.9685392,0
+PTY.US,D,20110615,000000,5.58157,5.58478,5.50047,5.50541,1176968.2595911,0
+PTY.US,D,20110616,000000,5.49538,5.56122,5.41649,5.47623,962469.6127423,0
+PTY.US,D,20110617,000000,5.45985,5.55653,5.45985,5.52226,943084.28639924,0
+PTY.US,D,20110620,000000,5.54307,5.61112,5.50541,5.51629,1272912.9157929,0
+PTY.US,D,20110621,000000,5.56757,5.61921,5.51629,5.55947,1211320.0224663,0
+PTY.US,D,20110622,000000,5.56507,5.61682,5.53121,5.55947,882673.23970844,0
+PTY.US,D,20110623,000000,5.54649,5.61682,5.5253,5.60356,1154291.5772679,0
+PTY.US,D,20110624,000000,5.60559,5.60834,5.53194,5.55118,794471.41698037,0
+PTY.US,D,20110627,000000,5.56507,5.59463,5.53121,5.53994,948090.8407596,0
+PTY.US,D,20110628,000000,5.53994,5.59241,5.53121,5.58901,910015.39197684,0
+PTY.US,D,20110629,000000,5.59463,5.61112,5.57576,5.60955,677236.14123773,0
+PTY.US,D,20110630,000000,5.60135,5.62096,5.60135,5.61811,696306.45331209,0
+PTY.US,D,20110701,000000,5.62916,5.6379,5.61286,5.61828,730238.92133323,0
+PTY.US,D,20110705,000000,5.61516,5.64352,5.58036,5.64002,1313536.7213838,0
+PTY.US,D,20110706,000000,5.63357,5.64242,5.62031,5.63735,809113.06293903,0
+PTY.US,D,20110707,000000,5.65482,5.66479,5.63458,5.65677,947379.34301475,0
+PTY.US,D,20110708,000000,5.65482,5.70971,5.64352,5.70418,717820.84160924,0
+PTY.US,D,20110711,000000,5.68247,5.70307,5.6483,5.65005,556814.87635668,0
+PTY.US,D,20110712,000000,5.62916,5.64002,5.5693,5.58036,1382231.5570859,0
+PTY.US,D,20110713,000000,5.5693,5.60834,5.54042,5.60227,616765.3504615,0
+PTY.US,D,20110714,000000,5.60834,5.60834,5.50118,5.52024,751863.0214964,0
+PTY.US,D,20110715,000000,5.49778,5.51454,5.44364,5.45773,1459849.9866413,0
+PTY.US,D,20110718,000000,5.45361,5.47265,5.32323,5.37185,1639054.0003206,0
+PTY.US,D,20110719,000000,5.41649,5.43379,5.34551,5.40949,825182.0494118,0
+PTY.US,D,20110720,000000,5.41236,5.48647,5.41236,5.44845,717763.27003601,0
+PTY.US,D,20110721,000000,5.48913,5.54373,5.46152,5.54373,555734.05153817,0
+PTY.US,D,20110722,000000,5.54786,5.54786,5.508,5.53792,421646.59867537,0
+PTY.US,D,20110725,000000,5.48039,5.53792,5.42339,5.42339,988466.97996011,0
+PTY.US,D,20110726,000000,5.45985,5.47623,5.34551,5.41899,1043961.6315467,0
+PTY.US,D,20110727,000000,5.37185,5.39754,5.24223,5.24638,1719614.0113922,0
+PTY.US,D,20110728,000000,5.26634,5.29708,5.1984,5.25741,1023418.3562022,0
+PTY.US,D,20110729,000000,5.21976,5.35803,5.20209,5.28485,1210734.5304289,0
+PTY.US,D,20110801,000000,5.45038,5.52375,5.31892,5.41832,1149044.9603097,0
+PTY.US,D,20110802,000000,5.44292,5.48452,5.40121,5.43379,760105.53277573,0
+PTY.US,D,20110803,000000,5.43379,5.45985,5.33641,5.41649,1253069.189376,0
+PTY.US,D,20110804,000000,5.40949,5.41447,5.32214,5.33613,1290742.7234021,0
+PTY.US,D,20110805,000000,5.33641,5.35648,5.05866,5.27305,2345374.6486096,0
+PTY.US,D,20110808,000000,5.06068,5.06539,4.76895,4.89389,4234334.8995826,0
+PTY.US,D,20110809,000000,4.87656,5.1362,4.74657,5.11785,2395859.4870676,0
+PTY.US,D,20110810,000000,5.16371,5.17144,5.01972,5.05241,1496342.7602877,0
+PTY.US,D,20110811,000000,5.07338,5.25135,5.05866,5.20383,1391766.7131231,0
+PTY.US,D,20110812,000000,5.20383,5.22382,5.11713,5.14272,906463.33453303,0
+PTY.US,D,20110815,000000,5.15847,5.26754,5.14272,5.26082,968278.91035985,0
+PTY.US,D,20110816,000000,5.23549,5.25484,5.17144,5.18293,683819.93945388,0
+PTY.US,D,20110817,000000,5.17935,5.25484,5.17935,5.20383,664697.48708677,0
+PTY.US,D,20110818,000000,5.10183,5.1362,5.01972,5.11298,902667.95572306,0
+PTY.US,D,20110819,000000,5.08822,5.18147,5.04171,5.06621,883946.33185648,0
+PTY.US,D,20110822,000000,5.09052,5.11713,4.98309,5.02698,1061407.9907531,0
+PTY.US,D,20110823,000000,5.01014,5.05866,4.99726,5.03234,1123876.4064955,0
+PTY.US,D,20110824,000000,5.02698,5.04126,5.00002,5.02136,410919.81969756,0
+PTY.US,D,20110825,000000,5.04126,5.04476,4.96815,4.99376,715126.92648369,0
+PTY.US,D,20110826,000000,4.96191,5.05046,4.95538,5.03297,785125.26950441,0
+PTY.US,D,20110829,000000,5.05241,5.15847,5.03234,5.15847,608288.20786476,0
+PTY.US,D,20110830,000000,5.11785,5.22106,5.11298,5.19676,746116.72673256,0
+PTY.US,D,20110831,000000,5.22638,5.26819,5.19527,5.23735,711964.83497945,0
+PTY.US,D,20110901,000000,5.23549,5.24075,5.17484,5.17787,823474.45482415,0
+PTY.US,D,20110902,000000,5.04835,5.18947,5.01909,5.10838,571751.98397429,0
+PTY.US,D,20110906,000000,5.00445,5.07836,5.0024,5.05046,442985.01348447,0
+PTY.US,D,20110907,000000,5.06907,5.16619,5.06907,5.15771,415303.9493132,0
+PTY.US,D,20110908,000000,5.16619,5.16839,5.1301,5.15468,157186.68880841,0
+PTY.US,D,20110909,000000,5.11482,5.14953,5.05284,5.07449,420766.73123516,0
+PTY.US,D,20110912,000000,4.99754,5.03573,4.98539,5.0106,582631.92506205,0
+PTY.US,D,20110913,000000,5.03877,5.03877,4.94636,4.96191,766997.82772401,0
+PTY.US,D,20110914,000000,4.95895,4.97765,4.8868,4.93658,934649.50779035,0
+PTY.US,D,20110915,000000,4.92324,4.93382,4.81268,4.8159,1427159.1093411,0
+PTY.US,D,20110916,000000,4.81011,4.82281,4.74603,4.75661,1157565.5531506,0
+PTY.US,D,20110919,000000,4.71621,4.83293,4.67137,4.82281,947557.48901498,0
+PTY.US,D,20110920,000000,4.80642,4.92574,4.80642,4.9155,636580.83421978,0
+PTY.US,D,20110921,000000,4.96191,4.96466,4.87095,4.87593,483883.6418686,0
+PTY.US,D,20110922,000000,4.80291,4.83929,4.73074,4.75487,923211.23106768,0
+PTY.US,D,20110923,000000,4.72428,4.73739,4.46691,4.56881,2485388.7147485,0
+PTY.US,D,20110926,000000,4.54975,4.57757,4.38045,4.46846,2004180.5216519,0
+PTY.US,D,20110927,000000,4.48881,4.60463,4.44739,4.53816,1054172.4388775,0
+PTY.US,D,20110928,000000,4.53816,4.6131,4.51955,4.59883,859907.48438523,0
+PTY.US,D,20110929,000000,4.63205,4.65184,4.58216,4.6072,425167.1546923,0
+PTY.US,D,20110930,000000,4.57487,4.62543,4.54193,4.5782,554306.71102405,0
+PTY.US,D,20111003,000000,4.49048,4.56613,4.35202,4.36399,1352079.2602894,0
+PTY.US,D,20111004,000000,4.28665,4.29797,4.06682,4.24171,3845920.1337444,0
+PTY.US,D,20111005,000000,4.2407,4.33949,4.23501,4.32818,1367290.104444,0
+PTY.US,D,20111006,000000,4.32486,4.54405,4.32486,4.49848,1806200.5713009,0
+PTY.US,D,20111007,000000,4.5157,4.64238,4.4926,4.62617,1002503.5812716,0
+PTY.US,D,20111010,000000,4.63573,4.82943,4.63573,4.82943,1452611.1759974,0
+PTY.US,D,20111011,000000,4.77181,4.77181,4.64541,4.67929,1170791.807412,0
+PTY.US,D,20111012,000000,4.68481,4.75808,4.68481,4.73508,597638.55306999,0
+PTY.US,D,20111013,000000,4.73508,4.86396,4.67174,4.80421,830846.87496819,0
+PTY.US,D,20111014,000000,4.80421,4.84738,4.69374,4.76297,906636.04925277,0
+PTY.US,D,20111017,000000,4.76895,4.76895,4.62984,4.65488,679532.48663106,0
+PTY.US,D,20111018,000000,4.66289,4.76895,4.64238,4.76297,590921.14535367,0
+PTY.US,D,20111019,000000,4.71664,4.74906,4.67929,4.67929,606765.27681393,0
+PTY.US,D,20111020,000000,4.65747,4.77658,4.65184,4.77658,503517.72085836,0
+PTY.US,D,20111021,000000,4.78174,4.82888,4.73874,4.76804,776724.16483461,0
+PTY.US,D,20111024,000000,4.76048,4.82677,4.75294,4.78792,618723.87020803,0
+PTY.US,D,20111025,000000,4.79105,4.79105,4.65361,4.66851,1092987.6280637,0
+PTY.US,D,20111026,000000,4.67605,4.74355,4.66897,4.73508,649704.98040811,0
+PTY.US,D,20111027,000000,4.79067,4.87527,4.77888,4.81635,1224321.4217154,0
+PTY.US,D,20111028,000000,4.81102,4.9458,4.8033,4.94194,893105.6432834,0
+PTY.US,D,20111031,000000,4.92636,5.00968,4.91835,4.98539,946396.28124512,0
+PTY.US,D,20111101,000000,4.91964,4.9412,4.85337,4.92498,795490.32520124,0
+PTY.US,D,20111102,000000,4.98031,5.10976,4.94901,5.09538,1014041.7935554,0
+PTY.US,D,20111103,000000,5.09393,5.09393,5.0177,5.07338,826282.4268401,0
+PTY.US,D,20111104,000000,5.04936,5.05866,4.99807,5.01319,566330.47978409,0
+PTY.US,D,20111107,000000,5.03361,5.09255,5.02018,5.08057,728584.55329442,0
+PTY.US,D,20111108,000000,5.07615,5.14906,5.05404,5.14317,627703.9493786,0
+PTY.US,D,20111109,000000,5.11418,5.13212,5.00508,5.00508,1141343.4045676,0
+PTY.US,D,20111110,000000,5.07865,5.07865,5.00793,5.04282,731445.75185923,0
+PTY.US,D,20111111,000000,5.07615,5.07615,5.00287,5.00287,601116.74509904,0
+PTY.US,D,20111114,000000,5.00287,5.00287,4.90566,4.91514,729612.15156409,0
+PTY.US,D,20111115,000000,4.86653,4.90263,4.82888,4.82888,716929.02535196,0
+PTY.US,D,20111116,000000,4.82888,4.87527,4.76222,4.76222,774383.28294122,0
+PTY.US,D,20111117,000000,4.73874,4.78386,4.66068,4.67007,800127.55248796,0
+PTY.US,D,20111118,000000,4.68416,4.69291,4.5792,4.59966,1005433.2139707,0
+PTY.US,D,20111121,000000,4.56383,4.67763,4.50824,4.67524,1020088.9812586,0
+PTY.US,D,20111122,000000,4.68029,4.80706,4.65895,4.79573,721036.15966233,0
+PTY.US,D,20111123,000000,4.73038,4.73038,4.65295,4.65295,598666.15133967,0
+PTY.US,D,20111125,000000,4.5792,4.6503,4.5792,4.59671,394453.26349256,0
+PTY.US,D,20111128,000000,4.68029,4.68646,4.57968,4.59671,959265.15725021,0
+PTY.US,D,20111129,000000,4.58741,4.66068,4.58235,4.62213,411656.3013327,0
+PTY.US,D,20111130,000000,4.68968,4.73148,4.66575,4.7012,604628.61106717,0
+PTY.US,D,20111201,000000,4.71333,4.74603,4.69872,4.71805,633354.6536057,0
+PTY.US,D,20111202,000000,4.73739,4.7998,4.73739,4.77181,548285.59346721,0
+PTY.US,D,20111205,000000,4.81719,4.81719,4.70074,4.72669,1081916.5059026,0
+PTY.US,D,20111206,000000,4.72669,4.79169,4.72669,4.76804,655872.74253835,0
+PTY.US,D,20111207,000000,4.75939,4.83569,4.75939,4.80089,550833.9502755,0
+PTY.US,D,20111208,000000,4.80089,4.85753,4.79205,4.85391,692153.69624556,0
+PTY.US,D,20111209,000000,4.84582,4.93382,4.81185,4.92776,577846.96694587,0
+PTY.US,D,20111212,000000,4.8784,4.88449,4.7637,4.77936,708298.72064527,0
+PTY.US,D,20111213,000000,4.75808,4.82281,4.73739,4.7637,543233.41635067,0
+PTY.US,D,20111214,000000,4.69291,4.72669,4.68076,4.71621,797821.43078972,0
+PTY.US,D,20111215,000000,4.72428,4.74059,4.69005,4.71333,631397.22011528,0
+PTY.US,D,20111216,000000,4.72761,4.84527,4.72428,4.81886,840669.88887161,0
+PTY.US,D,20111219,000000,4.80291,4.81185,4.73508,4.75294,557246.12002799,0
+PTY.US,D,20111220,000000,4.77181,4.96412,4.76582,4.95141,1090799.9082803,0
+PTY.US,D,20111221,000000,4.98031,4.99497,4.8868,4.99228,818149.62742676,0
+PTY.US,D,20111222,000000,4.98592,5.10838,4.95085,5.09172,957665.10201636,0
+PTY.US,D,20111223,000000,5.10597,5.21223,5.10597,5.20209,882003.01969534,0
+PTY.US,D,20111227,000000,5.21865,5.31733,5.19269,5.20696,1494439.6396021,0
+PTY.US,D,20111228,000000,5.22206,5.25197,5.0778,5.11298,884221.15464955,0
+PTY.US,D,20111229,000000,5.10138,5.12302,5.04247,5.06013,637396.61255016,0
+PTY.US,D,20111230,000000,5.04412,5.09199,5.01254,5.09199,543516.9291925,0
+PTY.US,D,20120103,000000,5.1362,5.15881,5.00149,5.03048,1007340.6796805,0
+PTY.US,D,20120104,000000,5.04282,5.16784,5.0038,5.15881,807482.5925344,0
+PTY.US,D,20120105,000000,5.1708,5.23735,5.16784,5.17999,644901.55593827,0
+PTY.US,D,20120106,000000,5.17484,5.23028,5.16784,5.20209,566769.32724809,0
+PTY.US,D,20120109,000000,5.17999,5.23911,5.1729,5.17484,662958.39107224,0
+PTY.US,D,20120110,000000,5.20209,5.21506,5.1729,5.17484,631602.52251798,0
+PTY.US,D,20120111,000000,5.14529,5.20125,5.14529,5.17678,393650.52023538,0
+PTY.US,D,20120112,000000,5.15847,5.24131,5.13212,5.22638,455611.65437946,0
+PTY.US,D,20120113,000000,5.18912,5.23403,5.18293,5.22382,445482.31625611,0
+PTY.US,D,20120117,000000,5.25256,5.30658,5.21506,5.28237,1043596.6494975,0
+PTY.US,D,20120118,000000,5.26497,5.40067,5.2507,5.36384,800319.81981749,0
+PTY.US,D,20120119,000000,5.37017,5.41069,5.33861,5.3885,726526.09798678,0
+PTY.US,D,20120120,000000,5.37296,5.45038,5.37296,5.43877,877013.84543257,0
+PTY.US,D,20120123,000000,5.43766,5.43766,5.39449,5.40895,617384.51643795,0
+PTY.US,D,20120124,000000,5.39817,5.43436,5.35712,5.42985,675604.58457702,0
+PTY.US,D,20120125,000000,5.42304,5.50301,5.40895,5.50047,661174.75855765,0
+PTY.US,D,20120126,000000,5.50047,5.5253,5.46547,5.51214,840015.96269999,0
+PTY.US,D,20120127,000000,5.50993,5.53248,5.47754,5.5126,461650.15203391,0
+PTY.US,D,20120130,000000,5.50301,5.55368,5.49447,5.51766,486017.04884709,0
+PTY.US,D,20120131,000000,5.52226,5.60715,5.51519,5.57576,870056.37511835,0
+PTY.US,D,20120201,000000,5.59316,5.63109,5.58157,5.59609,670146.14767944,0
+PTY.US,D,20120202,000000,5.59011,5.63412,5.5879,5.63109,510671.8035265,0
+PTY.US,D,20120203,000000,5.64949,5.65328,5.55705,5.57511,850728.62034852,0
+PTY.US,D,20120206,000000,5.56564,5.5879,5.51923,5.55006,763482.70298757,0
+PTY.US,D,20120207,000000,5.55282,5.60715,5.55118,5.58294,517453.30035266,0
+PTY.US,D,20120208,000000,5.56065,5.60715,5.54649,5.58589,965775.09005163,0
+PTY.US,D,20120209,000000,5.60135,5.62096,5.58294,5.58864,618695.62754947,0
+PTY.US,D,20120210,000000,5.57511,5.60585,5.57511,5.60015,448322.87595506,0
+PTY.US,D,20120213,000000,5.61756,5.61756,5.58157,5.59609,480723.72287656,0
+PTY.US,D,20120214,000000,5.58515,5.5879,5.53065,5.55532,526549.60892585,0
+PTY.US,D,20120215,000000,5.56011,5.5879,5.53854,5.5778,329622.24073486,0
+PTY.US,D,20120216,000000,5.56979,5.60585,5.53854,5.60585,320878.96539385,0
+PTY.US,D,20120217,000000,5.60955,5.62602,5.60135,5.62096,435622.36964533,0
+PTY.US,D,20120221,000000,5.61286,5.67556,5.61112,5.6379,565182.30708742,0
+PTY.US,D,20120222,000000,5.63901,5.67508,5.62979,5.67095,391676.79290345,0
+PTY.US,D,20120223,000000,5.64073,5.67012,5.62474,5.64073,449859.92833516,0
+PTY.US,D,20120224,000000,5.64498,5.69231,5.64242,5.69231,509769.1247082,0
+PTY.US,D,20120227,000000,5.68751,5.69028,5.65751,5.67878,475917.0396384,0
+PTY.US,D,20120228,000000,5.66615,5.69028,5.62832,5.64352,465166.36302643,0
+PTY.US,D,20120229,000000,5.63458,5.68917,5.63109,5.68319,355559.86386722,0
+PTY.US,D,20120301,000000,5.68319,5.73448,5.67095,5.72297,603828.0403222,0
+PTY.US,D,20120302,000000,5.71633,5.76725,5.70465,5.76725,391873.40525736,0
+PTY.US,D,20120305,000000,5.76678,5.77093,5.65842,5.73667,530053.87110127,0
+PTY.US,D,20120306,000000,5.71404,5.72618,5.52761,5.55705,1206137.4946181,0
+PTY.US,D,20120307,000000,5.57273,5.69645,5.57273,5.68319,421629.21857779,0
+PTY.US,D,20120308,000000,5.70005,5.78676,5.67455,5.77396,653744.76684036,0
+PTY.US,D,20120309,000000,5.76678,5.8094,5.71909,5.7318,541743.07298281,0
+PTY.US,D,20120312,000000,5.71339,5.76309,5.68917,5.70741,446141.67370822,0
+PTY.US,D,20120313,000000,5.70741,5.75565,5.70741,5.74858,947096.91642901,0
+PTY.US,D,20120314,000000,5.75565,5.75565,5.65677,5.72884,746691.35620896,0
+PTY.US,D,20120315,000000,5.72884,5.73667,5.62344,5.62602,731103.58118805,0
+PTY.US,D,20120316,000000,5.61396,5.61811,5.43519,5.51629,2209000.6266584,0
+PTY.US,D,20120319,000000,5.52659,5.57897,5.4836,5.50183,2453947.0319626,0
+PTY.US,D,20120320,000000,5.46547,5.60135,5.45322,5.56453,757635.38640656,0
+PTY.US,D,20120321,000000,5.55595,5.64242,5.53957,5.60135,624046.52509322,0
+PTY.US,D,20120322,000000,5.60135,5.69231,5.58294,5.64498,481669.85193883,0
+PTY.US,D,20120323,000000,5.65842,5.70005,5.6008,5.69645,811799.37427191,0
+PTY.US,D,20120326,000000,5.70005,5.70005,5.60955,5.60955,375090.74852755,0
+PTY.US,D,20120327,000000,5.59739,5.62344,5.52659,5.56673,680449.28677863,0
+PTY.US,D,20120328,000000,5.56673,5.61396,5.51629,5.53313,456751.13702733,0
+PTY.US,D,20120329,000000,5.52659,5.57031,5.49282,5.57031,346704.704148,0
+PTY.US,D,20120330,000000,5.56453,5.59463,5.55118,5.55817,391107.59470757,0
+PTY.US,D,20120402,000000,5.55705,5.5879,5.52226,5.5879,506119.30421552,0
+PTY.US,D,20120403,000000,5.60135,5.60135,5.55764,5.57576,442730.82955731,0
+PTY.US,D,20120404,000000,5.56406,5.57576,5.52826,5.53854,517818.28240194,0
+PTY.US,D,20120405,000000,5.74146,5.74146,5.47015,5.48111,375649.08416246,0
+PTY.US,D,20120409,000000,5.47623,5.47865,5.41236,5.46114,980563.38058366,0
+PTY.US,D,20120410,000000,5.42893,5.44956,5.30087,5.33613,1000929.5961841,0
+PTY.US,D,20120411,000000,5.39015,5.44659,5.35499,5.40627,684778.01733322,0
+PTY.US,D,20120412,000000,5.42072,5.44364,5.37331,5.42505,299386.30221869,0
+PTY.US,D,20120413,000000,5.39015,5.41713,5.35803,5.38732,409029.73408528,0
+PTY.US,D,20120416,000000,5.44006,5.47623,5.40121,5.44006,256730.11146633,0
+PTY.US,D,20120417,000000,5.45874,5.48773,5.44292,5.47015,384673.69983307,0
+PTY.US,D,20120418,000000,5.45939,5.49447,5.45139,5.45939,470549.84825317,0
+PTY.US,D,20120419,000000,5.46114,5.51519,5.45939,5.47623,449487.34249319,0
+PTY.US,D,20120420,000000,5.47265,5.49447,5.41713,5.42035,323445.78855584,0
+PTY.US,D,20120423,000000,5.41236,5.44659,5.39015,5.41236,569893.39978885,0
+PTY.US,D,20120424,000000,5.39891,5.45598,5.39891,5.44006,394647.70333427,0
+PTY.US,D,20120425,000000,5.43096,5.46482,5.42893,5.4363,312146.55261385,0
+PTY.US,D,20120426,000000,5.4363,5.47865,5.42893,5.47623,318200.25785367,0
+PTY.US,D,20120427,000000,5.47015,5.48111,5.42818,5.46419,479916.63459498,0
+PTY.US,D,20120430,000000,5.43268,5.47347,5.43268,5.46114,314362.51505586,0
+PTY.US,D,20120501,000000,5.49088,5.51519,5.45505,5.45505,521473.53417512,0
+PTY.US,D,20120502,000000,5.53248,5.56406,5.48111,5.48508,1307670.9384492,0
+PTY.US,D,20120503,000000,5.48508,5.49088,5.47015,5.47265,380448.1636079,0
+PTY.US,D,20120504,000000,5.47865,5.50301,5.46419,5.47015,437946.95769722,0
+PTY.US,D,20120507,000000,5.47265,5.51519,5.47265,5.5126,520229.77094175,0
+PTY.US,D,20120508,000000,5.5126,5.5253,5.48508,5.49723,569822.79314243,0
+PTY.US,D,20120509,000000,5.48773,5.51519,5.48508,5.49723,452616.84631447,0
+PTY.US,D,20120510,000000,5.53313,5.53691,5.48177,5.53065,586517.46312823,0
+PTY.US,D,20120511,000000,5.52826,5.56011,5.50911,5.52826,399933.42551209,0
+PTY.US,D,20120514,000000,5.49447,5.52226,5.39891,5.40067,630988.78782203,0
+PTY.US,D,20120515,000000,5.42035,5.46713,5.3343,5.35435,767409.51878553,0
+PTY.US,D,20120516,000000,5.34838,5.41713,5.31892,5.34396,678651.53293476,0
+PTY.US,D,20120517,000000,5.34396,5.39506,5.1788,5.19269,625476.03811953,0
+PTY.US,D,20120518,000000,5.19269,5.31892,5.19269,5.26165,437113.79926928,0
+PTY.US,D,20120521,000000,5.26497,5.3343,5.23062,5.32867,365733.7384906,0
+PTY.US,D,20120522,000000,5.3343,5.37912,5.31477,5.32867,335106.74777879,0
+PTY.US,D,20120523,000000,5.30906,5.40067,5.29856,5.39182,342698.59165483,0
+PTY.US,D,20120524,000000,5.38622,5.46419,5.34396,5.46419,472280.25421889,0
+PTY.US,D,20120525,000000,5.46114,5.53248,5.43268,5.53248,481841.48040245,0
+PTY.US,D,20120529,000000,5.53248,5.53248,5.49447,5.50617,340394.6424688,0
+PTY.US,D,20120530,000000,5.49447,5.49723,5.43979,5.46713,358131.03205358,0
+PTY.US,D,20120531,000000,5.46713,5.46713,5.40783,5.45505,357178.38545475,0
+PTY.US,D,20120601,000000,5.43096,5.48508,5.38548,5.40564,432556.9549339,0
+PTY.US,D,20120604,000000,5.40564,5.44659,5.34838,5.43563,580008.61658292,0
+PTY.US,D,20120605,000000,5.44659,5.46713,5.40564,5.44659,527268.71046339,0
+PTY.US,D,20120606,000000,5.47347,5.4884,5.42415,5.43979,695805.68925045,0
+PTY.US,D,20120607,000000,5.45505,5.47347,5.42818,5.47053,422163.6565785,0
+PTY.US,D,20120608,000000,5.47347,5.52301,5.44659,5.50662,343617.56431459,0
+PTY.US,D,20120611,000000,5.53957,5.53957,5.45939,5.47015,461601.27050946,0
+PTY.US,D,20120612,000000,5.47623,5.47623,5.42035,5.47347,431773.76428651,0
+PTY.US,D,20120613,000000,5.48177,5.50118,5.43563,5.50118,348752.29689466,0
+PTY.US,D,20120614,000000,5.47015,5.50993,5.47015,5.50993,231048.84477335,0
+PTY.US,D,20120615,000000,5.4884,5.51923,5.47015,5.50993,324312.62092286,0
+PTY.US,D,20120618,000000,5.47015,5.52826,5.46713,5.52826,292333.24136776,0
+PTY.US,D,20120619,000000,5.52301,5.60172,5.52301,5.59887,430468.0844555,0
+PTY.US,D,20120620,000000,5.60834,5.66275,5.58864,5.66275,526366.03164511,0
+PTY.US,D,20120621,000000,5.64123,5.69231,5.64123,5.66275,454434.15276813,0
+PTY.US,D,20120622,000000,5.65981,5.71577,5.65677,5.70667,254756.38413443,0
+PTY.US,D,20120625,000000,5.70049,5.70814,5.63458,5.68917,588833.36113134,0
+PTY.US,D,20120626,000000,5.68649,5.70528,5.58864,5.68061,511430.01028361,0
+PTY.US,D,20120627,000000,5.67777,5.68917,5.65779,5.66479,341871.95076348,0
+PTY.US,D,20120628,000000,5.67095,5.7236,5.66479,5.71448,423745.24545867,0
+PTY.US,D,20120629,000000,5.71689,5.74781,5.69231,5.7109,334246.43294837,0
+PTY.US,D,20120702,000000,5.70363,5.80463,5.70363,5.7746,549525.01167617,0
+PTY.US,D,20120703,000000,5.78795,5.8094,5.78243,5.80589,345072.06123118,0
+PTY.US,D,20120705,000000,5.80277,5.86041,5.79293,5.85074,486808.92954325,0
+PTY.US,D,20120706,000000,5.83895,5.89575,5.82976,5.89504,360663.09502039,0
+PTY.US,D,20120709,000000,5.85396,5.9278,5.85396,5.90948,542159.10906873,0
+PTY.US,D,20120710,000000,5.94004,5.94004,5.89504,5.91545,404334.93522531,0
+PTY.US,D,20120711,000000,5.92116,5.95881,5.91545,5.93782,375586.0813087,0
+PTY.US,D,20120712,000000,5.89575,5.93782,5.88341,5.91297,219199.96324525,0
+PTY.US,D,20120713,000000,5.92291,5.94501,5.89768,5.89768,267968.51706678,0
+PTY.US,D,20120716,000000,5.91804,5.96776,5.90948,5.93397,305881.02743471,0
+PTY.US,D,20120717,000000,5.94178,5.95357,5.9333,5.95357,268136.88676213,0
+PTY.US,D,20120718,000000,5.93782,5.96839,5.93129,5.95596,404795.50781129,0
+PTY.US,D,20120719,000000,5.95503,5.99804,5.95237,5.98541,354241.148963,0
+PTY.US,D,20120720,000000,5.96599,6.02335,5.9485,6.00595,631884.94910373,0
+PTY.US,D,20120723,000000,5.96166,5.98008,5.93397,5.97152,444135.35869335,0
+PTY.US,D,20120724,000000,5.95881,6.00089,5.95596,5.98054,413909.19648207,0
+PTY.US,D,20120725,000000,5.9949,6.00458,5.94335,5.97327,353845.75174295,0
+PTY.US,D,20120726,000000,5.97327,5.98541,5.94969,5.95881,450565.99479954,0
+PTY.US,D,20120727,000000,5.96324,5.98541,5.9602,5.9788,244829.0896455,0
+PTY.US,D,20120730,000000,6.00458,6.02593,5.96776,6.02593,373472.22694001,0
+PTY.US,D,20120731,000000,6.03642,6.06275,6.00458,6.04784,578684.47039822,0
+PTY.US,D,20120801,000000,6.09727,6.14173,6.06146,6.13143,653257.0378519,0
+PTY.US,D,20120802,000000,6.13512,6.14128,6.00502,6.06017,720472.39274695,0
+PTY.US,D,20120803,000000,6.0647,6.11329,6.0647,6.1016,337331.40026957,0
+PTY.US,D,20120806,000000,6.14173,6.14173,6.07998,6.09976,595425.84939629,0
+PTY.US,D,20120807,000000,6.08843,6.12471,6.08843,6.09727,392883.62342948,0
+PTY.US,D,20120808,000000,6.09976,6.1608,6.09397,6.15619,648938.08360221,0
+PTY.US,D,20120809,000000,6.1862,6.21152,6.16577,6.19568,395236.45413994,0
+PTY.US,D,20120810,000000,6.18234,6.21152,6.14644,6.16274,266422.77463788,0
+PTY.US,D,20120813,000000,6.16274,6.16917,6.1016,6.11329,464637.35630621,0
+PTY.US,D,20120814,000000,6.00089,6.06773,5.97041,6.02528,1184566.6210038,0
+PTY.US,D,20120815,000000,6.04073,6.10582,6.04073,6.1016,498726.24520559,0
+PTY.US,D,20120816,000000,6.12802,6.20829,6.09018,6.20829,770938.76485122,0
+PTY.US,D,20120817,000000,6.20829,6.21152,6.16274,6.21152,290920.02218294,0
+PTY.US,D,20120820,000000,6.20325,6.20325,6.14644,6.16917,270798.21420474,0
+PTY.US,D,20120821,000000,6.16917,6.17766,6.15885,6.16274,327032.6061948,0
+PTY.US,D,20120822,000000,6.15885,6.21806,6.14404,6.19883,530813.16411449,0
+PTY.US,D,20120823,000000,6.20829,6.20829,6.15251,6.17498,383589.61624627,0
+PTY.US,D,20120824,000000,6.17498,6.20572,6.14929,6.18169,664657.29561111,0
+PTY.US,D,20120827,000000,6.16917,6.20325,6.1608,6.17267,377892.20300692,0
+PTY.US,D,20120828,000000,6.17267,6.22395,6.17267,6.22083,357117.5551132,0
+PTY.US,D,20120829,000000,6.22643,6.25627,6.22395,6.24743,504853.81586016,0
+PTY.US,D,20120830,000000,6.24743,6.25627,6.22643,6.24162,386537.71529899,0
+PTY.US,D,20120831,000000,6.25192,6.25192,6.17267,6.20829,344423.56634008,0
+PTY.US,D,20120904,000000,6.25008,6.25627,6.17766,6.19201,373575.42126943,0
+PTY.US,D,20120905,000000,6.1862,6.23196,6.17766,6.18234,493444.86805216,0
+PTY.US,D,20120906,000000,6.19883,6.19883,6.12471,6.12471,510587.07555077,0
+PTY.US,D,20120907,000000,6.12341,6.14128,6.06697,6.11966,697990.15026557,0
+PTY.US,D,20120910,000000,6.11966,6.18169,6.11966,6.16917,464703.61792823,0
+PTY.US,D,20120911,000000,6.15885,6.23196,6.15555,6.21152,398137.84418042,0
+PTY.US,D,20120912,000000,6.22146,6.24503,6.09672,6.105,963261.4934385,0
+PTY.US,D,20120913,000000,6.10869,6.17498,6.09919,6.14588,602559.29319855,0
+PTY.US,D,20120914,000000,6.15885,6.20325,6.14588,6.16522,440783.17237176,0
+PTY.US,D,20120917,000000,6.14929,6.23519,6.14929,6.23519,404830.26800647,0
+PTY.US,D,20120918,000000,6.20829,6.24743,6.20829,6.21152,283336.86835567,0
+PTY.US,D,20120919,000000,6.20829,6.24503,6.20829,6.23519,345594.55041482,0
+PTY.US,D,20120920,000000,6.23519,6.24743,6.19201,6.20325,377025.3706399,0
+PTY.US,D,20120921,000000,6.18907,6.24503,6.1862,6.18907,542339.42758117,0
+PTY.US,D,20120924,000000,6.18907,6.2292,6.18169,6.18907,456234.07912419,0
+PTY.US,D,20120925,000000,6.19201,6.25008,6.19201,6.22395,616364.52196095,0
+PTY.US,D,20120926,000000,6.24503,6.24503,6.19568,6.21806,311995.56301609,0
+PTY.US,D,20120927,000000,6.20829,6.24503,6.19201,6.2375,371612.5564985,0
+PTY.US,D,20120928,000000,6.20829,6.27097,6.17498,6.25008,303347.87821181,0
+PTY.US,D,20121001,000000,6.26383,6.3035,6.24162,6.29686,380013.6611683,0
+PTY.US,D,20121002,000000,6.3035,6.34114,6.25931,6.32392,422791.51260374,0
+PTY.US,D,20121003,000000,6.33276,6.33276,6.2824,6.32016,441436.01228728,0
+PTY.US,D,20121004,000000,6.32953,6.34399,6.29686,6.34399,407860.92252272,0
+PTY.US,D,20121005,000000,6.33747,6.41073,6.33276,6.3914,506791.69674082,0
+PTY.US,D,20121008,000000,6.3914,6.4284,6.33747,6.4284,558041.25949248,0
+PTY.US,D,20121009,000000,6.41073,6.43651,6.24355,6.26262,1237819.240002,0
+PTY.US,D,20121010,000000,6.16226,6.19633,5.96396,6.11716,4234389.2123875,0
+PTY.US,D,20121011,000000,6.06773,6.2583,6.04812,6.23379,1356592.6543808,0
+PTY.US,D,20121012,000000,6.33747,6.44747,6.31279,6.3881,1884493.5658937,0
+PTY.US,D,20121015,000000,6.3914,6.41073,6.30881,6.39756,669208.708666,0
+PTY.US,D,20121016,000000,6.39756,6.42336,6.3682,6.3914,479713.50470448,0
+PTY.US,D,20121017,000000,6.3914,6.45971,6.3914,6.45077,497851.80904589,0
+PTY.US,D,20121018,000000,6.44157,6.46191,6.41562,6.44747,382730.38767194,0
+PTY.US,D,20121019,000000,6.41562,6.45077,6.39482,6.41073,453692.23985251,0
+PTY.US,D,20121022,000000,6.44462,6.47415,6.43146,6.47415,407535.04569303,0
+PTY.US,D,20121023,000000,6.44747,6.4657,6.38486,6.45971,511508.22072274,0
+PTY.US,D,20121024,000000,6.46985,6.47415,6.40006,6.44747,481027.87458428,0
+PTY.US,D,20121025,000000,6.51752,6.52599,6.36223,6.39482,678512.49215408,0
+PTY.US,D,20121026,000000,6.39482,6.39482,6.24677,6.38486,688565.7923505,0
+PTY.US,D,20121031,000000,6.33747,6.38211,6.26262,6.34915,619316.96603808,0
+PTY.US,D,20121101,000000,6.37456,6.40696,6.34335,6.39756,369483.49454441,0
+PTY.US,D,20121102,000000,6.41131,6.46985,6.40006,6.43651,747296.4008561,0
+PTY.US,D,20121105,000000,6.45077,6.47609,6.3881,6.40439,591475.13596414,0
+PTY.US,D,20121106,000000,6.42336,6.4657,6.40006,6.43651,567362.42307815,0
+PTY.US,D,20121107,000000,6.41866,6.44462,6.3881,6.43651,739315.67729662,0
+PTY.US,D,20121108,000000,6.45364,6.49348,6.41562,6.45364,564279.62826915,0
+PTY.US,D,20121109,000000,6.44157,6.47415,6.36157,6.43651,611851.12786955,0
+PTY.US,D,20121112,000000,6.45364,6.45364,6.31739,6.32531,1352747.3077902,0
+PTY.US,D,20121113,000000,6.31482,6.36157,6.28645,6.29513,433947.36274064,0
+PTY.US,D,20121114,000000,6.25772,6.25772,6.06275,6.07998,1397847.5747656,0
+PTY.US,D,20121115,000000,5.99003,6.01976,5.90881,5.97216,2721114.9782845,0
+PTY.US,D,20121116,000000,5.96912,6.27165,5.95237,6.24834,962039.4553271,0
+PTY.US,D,20121119,000000,6.32742,6.34289,6.23268,6.32742,1007134.2910217,0
+PTY.US,D,20121120,000000,6.32531,6.32531,6.26878,6.29291,328157.96751337,0
+PTY.US,D,20121121,000000,6.29833,6.33138,6.26069,6.33138,242342.64943485,0
+PTY.US,D,20121123,000000,6.33138,6.36157,6.31739,6.36157,119657.62684344,0
+PTY.US,D,20121126,000000,6.33406,6.40357,6.32742,6.37225,578978.84580106,0
+PTY.US,D,20121127,000000,6.38486,6.41866,6.35402,6.41131,455080.47514705,0
+PTY.US,D,20121128,000000,6.41131,6.41131,6.35826,6.3881,568009.83171316,0
+PTY.US,D,20121129,000000,6.38211,6.45364,6.38211,6.44157,546812.63019692,0
+PTY.US,D,20121130,000000,6.42336,6.44157,6.38211,6.41562,408632.16435303,0
+PTY.US,D,20121203,000000,6.44747,6.45703,6.38211,6.44462,510792.37795349,0
+PTY.US,D,20121204,000000,6.43937,6.45703,6.40006,6.42115,561404.30837504,0
+PTY.US,D,20121205,000000,6.41073,6.4284,6.39424,6.40357,391265.10184192,0
+PTY.US,D,20121206,000000,6.39756,6.42115,6.32742,6.33406,571543.42280326,0
+PTY.US,D,20121207,000000,6.3452,6.39756,6.3452,6.37408,383151.85503837,0
+PTY.US,D,20121210,000000,6.38486,6.44157,6.31482,6.38486,616729.50401023,0
+PTY.US,D,20121211,000000,6.39756,6.40439,6.33654,6.3914,635859.56017004,0
+PTY.US,D,20121212,000000,6.40439,6.40439,6.35402,6.36157,336918.62295196,0
+PTY.US,D,20121213,000000,6.37225,6.37225,6.2883,6.32531,538772.162552,0
+PTY.US,D,20121214,000000,6.32531,6.34915,6.25008,6.27725,437605.87328214,0
+PTY.US,D,20121217,000000,6.27725,6.30156,6.23122,6.24162,945542.48395131,0
+PTY.US,D,20121218,000000,6.22846,6.38486,6.22395,6.33901,812869.33652945,0
+PTY.US,D,20121219,000000,6.51448,6.5328,6.43651,6.5328,1167478.7263101,0
+PTY.US,D,20121220,000000,6.52801,6.5328,6.48944,6.49147,734035.3863993,0
+PTY.US,D,20121221,000000,6.44498,6.53097,6.44241,6.45703,530223.32705272,0
+PTY.US,D,20121224,000000,6.51145,6.53097,6.45703,6.53097,462173.72747363,0
+PTY.US,D,20121226,000000,6.5817,6.67955,6.55681,6.66454,782728.98854998,0
+PTY.US,D,20121227,000000,6.70763,6.70763,6.54323,6.599,719479.55467245,0
+PTY.US,D,20121228,000000,6.56925,6.5817,6.49082,6.52416,530172.27301608,0
+PTY.US,D,20121231,000000,6.52416,6.53833,6.49082,6.49348,467861.3644081,0
+PTY.US,D,20130102,000000,6.5399,6.66012,6.53364,6.64686,1133771.1133014,0
+PTY.US,D,20130103,000000,6.64686,6.73736,6.53364,6.56593,1374891.7246248,0
+PTY.US,D,20130104,000000,6.56593,6.62183,6.55681,6.58455,690540.6059385,0
+PTY.US,D,20130107,000000,6.60883,6.66454,6.59061,6.66454,536735.43236633,0
+PTY.US,D,20130108,000000,6.66454,6.69373,6.63002,6.64117,505531.63966594,0
+PTY.US,D,20130109,000000,6.64981,6.74141,6.64117,6.73736,679510.76150908,0
+PTY.US,D,20130110,000000,6.74289,6.75743,6.68388,6.73157,748972.4940169,0
+PTY.US,D,20130111,000000,6.77759,6.81552,6.75614,6.81552,463616.27557313,0
+PTY.US,D,20130114,000000,6.81801,6.83172,6.74289,6.7833,462280.18057134,0
+PTY.US,D,20130115,000000,6.839,6.8563,6.7833,6.80899,654182.52804827,0
+PTY.US,D,20130116,000000,6.81801,6.81801,6.76019,6.80899,496926.31884951,0
+PTY.US,D,20130117,000000,6.80899,6.84314,6.79379,6.83542,395438.49777435,0
+PTY.US,D,20130118,000000,6.88548,6.91245,6.84314,6.89137,1047864.5497105,0
+PTY.US,D,20130122,000000,6.90076,6.94754,6.87784,6.92728,996393.39071466,0
+PTY.US,D,20130123,000000,6.92441,6.93317,6.87784,6.89137,514630.12075131,0
+PTY.US,D,20130124,000000,6.90076,6.91873,6.84681,6.86413,535944.63792624,0
+PTY.US,D,20130125,000000,6.88199,6.88548,6.84314,6.84902,412159.23790655,0
+PTY.US,D,20130128,000000,6.85916,6.86827,6.80899,6.81323,524770.32143565,0
+PTY.US,D,20130129,000000,6.839,6.85916,6.81323,6.8225,447577.70427114,0
+PTY.US,D,20130130,000000,6.81552,6.85234,6.80107,6.83542,433415.09725214,0
+PTY.US,D,20130131,000000,6.80899,6.85916,6.80107,6.84314,470797.51464373,0
+PTY.US,D,20130201,000000,6.87399,6.88548,6.84314,6.88199,585703.85731007,0
+PTY.US,D,20130204,000000,7.10762,7.21313,7.06766,7.10026,3213498.5741278,0
+PTY.US,D,20130205,000000,7.13304,7.18753,7.13304,7.17619,1568372.4022137,0
+PTY.US,D,20130206,000000,7.1846,7.22684,7.18128,7.2168,1400376.3789639,0
+PTY.US,D,20130207,000000,7.26736,7.2852,7.19803,7.2495,1335975.5136214,0
+PTY.US,D,20130208,000000,7.26007,7.39052,7.2495,7.28162,955894.50457494,0
+PTY.US,D,20130211,000000,7.35719,7.35719,7.2495,7.31292,840364.65090779,0
+PTY.US,D,20130212,000000,7.36944,7.37277,7.2852,7.29046,751825.00253291,0
+PTY.US,D,20130213,000000,7.29046,7.30334,7.2344,7.24653,592995.89450278,0
+PTY.US,D,20130214,000000,7.26736,7.28162,7.1288,7.14518,784615.81539397,0
+PTY.US,D,20130215,000000,7.16692,7.19803,7.15798,7.18128,645715.16175643,0
+PTY.US,D,20130219,000000,7.2168,7.26983,7.20549,7.2344,943947.85999796,0
+PTY.US,D,20130220,000000,7.26248,7.28666,7.24653,7.26248,556709.50951508,0
+PTY.US,D,20130221,000000,7.30969,7.32102,7.1846,7.21313,750562.77294585,0
+PTY.US,D,20130222,000000,7.21976,7.29449,7.21976,7.2737,498063.62898519,0
+PTY.US,D,20130225,000000,7.26983,7.35019,7.26983,7.30823,563924.42252476,0
+PTY.US,D,20130226,000000,7.3421,7.35719,7.20069,7.35719,741247.04064068,0
+PTY.US,D,20130227,000000,7.35719,7.37662,7.31705,7.33752,484079.16796642,0
+PTY.US,D,20130228,000000,7.36116,7.39659,7.32994,7.35019,451306.82145906,0
+PTY.US,D,20130301,000000,7.40313,7.43185,7.34514,7.37662,538273.57100254,0
+PTY.US,D,20130304,000000,7.37893,7.47467,7.37893,7.45192,733288.04220317,0
+PTY.US,D,20130305,000000,7.47467,7.49511,7.44485,7.47072,781478.70778002,0
+PTY.US,D,20130306,000000,7.4825,7.52087,7.46278,7.48017,776771.96010295,0
+PTY.US,D,20130307,000000,7.48017,7.48017,7.32315,7.38187,894894.70707849,0
+PTY.US,D,20130308,000000,7.38977,7.47467,7.37662,7.42146,479994.84503413,0
+PTY.US,D,20130311,000000,7.43185,7.46702,7.41519,7.45192,469054.07360481,0
+PTY.US,D,20130312,000000,7.46278,7.49124,7.39567,7.39567,469583.08032503,0
+PTY.US,D,20130313,000000,7.40222,7.44723,7.39567,7.39567,361952.48100992,0
+PTY.US,D,20130314,000000,7.46702,7.48017,7.3258,7.33309,599072.4111207,0
+PTY.US,D,20130315,000000,7.3258,7.35343,7.04467,7.07578,2096448.2009586,0
+PTY.US,D,20130318,000000,7.03656,7.23292,6.99689,7.15264,1010900.340917,0
+PTY.US,D,20130319,000000,7.17804,7.2737,7.15264,7.23292,530417.76689446,0
+PTY.US,D,20130320,000000,7.22961,7.3258,7.22961,7.30655,424588.18019152,0
+PTY.US,D,20130321,000000,7.32026,7.36805,7.2713,7.28666,408229.1633403,0
+PTY.US,D,20130322,000000,7.30095,7.37193,7.29358,7.3258,459607.99056775,0
+PTY.US,D,20130325,000000,7.34126,7.38584,7.25501,7.26569,489943.86464503,0
+PTY.US,D,20130326,000000,7.27535,7.31558,7.26909,7.28666,375298.22344246,0
+PTY.US,D,20130327,000000,7.31292,7.35343,7.28438,7.30969,343876.09326616,0
+PTY.US,D,20130328,000000,7.36024,7.38187,7.31292,7.34265,710142.09724528,0
+PTY.US,D,20130401,000000,7.40653,7.40653,7.34514,7.36024,494973.23038349,0
+PTY.US,D,20130402,000000,7.40222,7.40653,7.25501,7.28666,829177.29934398,0
+PTY.US,D,20130403,000000,7.32315,7.32315,7.25501,7.25501,582952.37061126,0
+PTY.US,D,20130404,000000,7.25786,7.28888,7.25501,7.26569,458337.07093191,0
+PTY.US,D,20130405,000000,7.26909,7.30655,7.24489,7.28438,421018.74265014,0
+PTY.US,D,20130408,000000,7.30095,7.34514,7.2737,7.30095,465088.15258729,0
+PTY.US,D,20130409,000000,7.29727,7.31292,7.2609,7.2609,714793.44586128,0
+PTY.US,D,20130410,000000,7.28438,7.33752,7.28438,7.30655,364417.19609861,0
+PTY.US,D,20130411,000000,7.29727,7.32026,7.2609,7.26569,639482.22426025,0
+PTY.US,D,20130412,000000,7.2713,7.2808,7.2609,7.2737,323035.18375041,0
+PTY.US,D,20130415,000000,7.30655,7.30655,7.25786,7.25786,234719.30413193,0
+PTY.US,D,20130416,000000,7.26569,7.31558,7.24416,7.30969,443631.3358634,0
+PTY.US,D,20130417,000000,7.31292,7.38656,7.28888,7.35647,471910.92714524,0
+PTY.US,D,20130418,000000,7.35647,7.41235,7.34126,7.34937,274292.70007527,0
+PTY.US,D,20130419,000000,7.35435,7.4232,7.34514,7.38279,330648.75274842,0
+PTY.US,D,20130422,000000,7.40055,7.4232,7.36879,7.40736,394470.64359013,0
+PTY.US,D,20130423,000000,7.41603,7.47891,7.41603,7.45818,350860.71998285,0
+PTY.US,D,20130424,000000,7.43636,7.55365,7.43636,7.52447,467789.67150556,0
+PTY.US,D,20130425,000000,7.51783,7.55522,7.51783,7.53293,472307.41062136,0
+PTY.US,D,20130426,000000,7.55522,7.55522,7.52005,7.54234,376682.1137126,0
+PTY.US,D,20130429,000000,7.53293,7.55522,7.50698,7.52087,385909.85927378,0
+PTY.US,D,20130430,000000,7.53008,7.53008,7.47225,7.48884,561156.64198446,0
+PTY.US,D,20130501,000000,7.53293,7.57897,7.52087,7.53791,512828.02188306,0
+PTY.US,D,20130502,000000,7.57335,7.58532,7.53293,7.55365,340188.25380999,0
+PTY.US,D,20130503,000000,7.57335,7.59085,7.54738,7.55365,438660.62795427,0
+PTY.US,D,20130506,000000,7.58153,7.59931,7.56138,7.58153,533736.27927695,0
+PTY.US,D,20130507,000000,7.58532,7.60484,7.56967,7.57335,350742.31806807,0
+PTY.US,D,20130508,000000,7.56967,7.62085,7.56967,7.58532,720688.55771065,0
+PTY.US,D,20130509,000000,7.58532,7.61525,7.57678,7.57897,409336.05830519,0
+PTY.US,D,20130510,000000,7.57335,7.63274,7.57335,7.57678,376099.88044355,0
+PTY.US,D,20130513,000000,7.57678,7.5946,7.48405,7.49585,431052.49023676,0
+PTY.US,D,20130514,000000,7.47467,7.49585,7.44043,7.48405,483651.18306343,0
+PTY.US,D,20130515,000000,7.47467,7.50219,7.44043,7.44043,645098.16829218,0
+PTY.US,D,20130516,000000,7.42623,7.44485,7.33962,7.36724,611693.62073518,0
+PTY.US,D,20130517,000000,7.35177,7.38113,7.19939,7.22601,1809181.2580367,0
+PTY.US,D,20130520,000000,7.21625,7.21625,6.9397,7.01077,2657800.369041,0
+PTY.US,D,20130521,000000,6.97716,7.01806,6.79535,6.89947,2805519.2496904,0
+PTY.US,D,20130522,000000,6.87987,7.0929,6.86413,6.98674,1316140.4772534,0
+PTY.US,D,20130523,000000,6.96642,7.02761,6.8957,7.02761,618946.55270833,0
+PTY.US,D,20130524,000000,7.03737,7.06316,6.87987,6.92441,834839.95238817,0
+PTY.US,D,20130528,000000,6.9585,6.96642,6.51089,6.60488,3804241.5734812,0
+PTY.US,D,20130529,000000,6.54477,6.54809,6.25192,6.4298,6394465.9506021,0
+PTY.US,D,20130530,000000,6.40613,6.60488,6.40613,6.469,1849155.4824807,0
+PTY.US,D,20130531,000000,6.47683,6.54394,6.28038,6.30771,2402838.6825036,0
+PTY.US,D,20130603,000000,6.38211,6.38211,6.13685,6.23268,2522676.6278597,0
+PTY.US,D,20130604,000000,6.19946,6.37408,6.19946,6.3717,1298523.5758394,0
+PTY.US,D,20130605,000000,6.37408,6.46055,6.37408,6.4298,887610.27367847,0
+PTY.US,D,20130606,000000,6.4298,6.59219,6.38524,6.57009,1438641.922564,0
+PTY.US,D,20130607,000000,6.5399,6.61695,6.42168,6.50307,1308180.3925598,0
+PTY.US,D,20130610,000000,6.49221,6.49221,6.24954,6.31527,1905393.1332388,0
+PTY.US,D,20130611,000000,6.24282,6.302,6.19118,6.28168,1565234.2083436,0
+PTY.US,D,20130612,000000,6.28774,6.33654,6.09469,6.12076,2152132.9473627,0
+PTY.US,D,20130613,000000,6.14929,6.34961,6.12875,6.34961,1565915.2909177,0
+PTY.US,D,20130614,000000,6.36102,6.49617,6.36102,6.43605,1267706.4903102,0
+PTY.US,D,20130617,000000,6.66243,6.85777,6.6523,6.83614,4126429.4774742,0
+PTY.US,D,20130618,000000,6.87232,6.91245,6.71113,6.90022,1794358.2073096,0
+PTY.US,D,20130619,000000,6.89423,6.89423,6.75614,6.81801,1569106.7113365,0
+PTY.US,D,20130620,000000,6.68305,6.72916,6.46119,6.49009,2359946.7741779,0
+PTY.US,D,20130621,000000,6.52248,6.60883,6.43937,6.58648,1159974.869178,0
+PTY.US,D,20130624,000000,6.49975,6.5248,6.29427,6.4516,2288907.7978144,0
+PTY.US,D,20130625,000000,6.49009,6.74342,6.47739,6.70836,1830944.3989804,0
+PTY.US,D,20130626,000000,6.77475,6.91568,6.72916,6.86476,1716017.4174483,0
+PTY.US,D,20130627,000000,6.91245,6.96483,6.86976,6.88706,1205956.0898494,0
+PTY.US,D,20130628,000000,6.99641,7.06905,6.91099,6.91099,1663531.6952558,0
+PTY.US,D,20130701,000000,6.86976,6.89642,6.54662,6.63158,1858554.8565053,0
+PTY.US,D,20130702,000000,6.63573,6.75338,6.49617,6.51918,998657.14842499,0
+PTY.US,D,20130703,000000,6.50381,6.54993,6.40357,6.52248,511529.94584473,0
+PTY.US,D,20130705,000000,6.45575,6.47279,6.25931,6.33092,1738803.8116374,0
+PTY.US,D,20130708,000000,6.33406,6.38211,6.29427,6.302,1287112.4555192,0
+PTY.US,D,20130709,000000,6.34684,6.35687,6.25881,6.31279,913916.1376284,0
+PTY.US,D,20130710,000000,6.31619,6.34684,6.27165,6.27762,741936.81326354,0
+PTY.US,D,20130711,000000,6.34684,6.57009,6.34684,6.5399,1353802.0624624,0
+PTY.US,D,20130712,000000,6.49396,6.59761,6.36157,6.38726,564575.08992807,0
+PTY.US,D,20130715,000000,6.40833,6.49396,6.40006,6.41994,496746.00033709,0
+PTY.US,D,20130716,000000,6.41994,6.46191,6.39424,6.40006,503046.28571138,0
+PTY.US,D,20130717,000000,6.39424,6.47536,6.36461,6.44616,976411.7097732,0
+PTY.US,D,20130718,000000,6.47912,6.5328,6.46191,6.51274,493135.28506395,0
+PTY.US,D,20130719,000000,6.47048,6.56024,6.47048,6.52148,597497.33977712,0
+PTY.US,D,20130722,000000,6.51668,6.54477,6.47048,6.51274,455818.04303826,0
+PTY.US,D,20130723,000000,6.49147,6.5328,6.46191,6.51274,322476.84811551,0
+PTY.US,D,20130724,000000,6.47361,6.49147,6.43218,6.48374,415900.30391157,0
+PTY.US,D,20130725,000000,6.47361,6.5328,6.44948,6.52323,423505.18286079,0
+PTY.US,D,20130726,000000,6.49754,6.53097,6.4564,6.49754,410398.41677003,0
+PTY.US,D,20130729,000000,6.51668,6.53097,6.40833,6.41699,567291.8164317,0
+PTY.US,D,20130730,000000,6.41994,6.47536,6.41994,6.43651,341904.53844645,0
+PTY.US,D,20130731,000000,6.39756,6.42768,6.36747,6.41994,811140.01681979,0
+PTY.US,D,20130801,000000,6.45236,6.46191,6.2753,6.29427,1040900.5618598,0
+PTY.US,D,20130802,000000,6.31279,6.41073,6.27762,6.28525,995402.72515235,0
+PTY.US,D,20130805,000000,6.29427,6.32659,6.27165,6.29161,717892.53451178,0
+PTY.US,D,20130806,000000,6.31619,6.37456,6.26383,6.26383,781701.39028031,0
+PTY.US,D,20130807,000000,6.23832,6.28168,6.16466,6.2244,1251728.7493498,0
+PTY.US,D,20130808,000000,6.23122,6.26383,6.21226,6.21226,761902.2003635,0
+PTY.US,D,20130809,000000,6.20239,6.26383,6.20239,6.2244,460033.80295857,0
+PTY.US,D,20130812,000000,6.24677,6.33747,6.23832,6.29833,714360.02967778,0
+PTY.US,D,20130813,000000,6.27836,6.29833,6.21226,6.22846,1006634.6132162,0
+PTY.US,D,20130814,000000,6.22846,6.28525,6.21943,6.25139,631742.64955476,0
+PTY.US,D,20130815,000000,6.21521,6.25139,6.18169,6.24236,752140.01680162,0
+PTY.US,D,20130816,000000,6.21521,6.24677,6.15885,6.21226,969108.81001952,0
+PTY.US,D,20130819,000000,6.17717,6.20572,5.86297,6.05751,1613029.4767004,0
+PTY.US,D,20130820,000000,5.98809,6.04812,5.9333,5.98238,1270365.6452407,0
+PTY.US,D,20130821,000000,5.95663,5.97152,5.89954,5.91694,1141666.022629,0
+PTY.US,D,20130822,000000,5.91694,6.02722,5.89954,6.02722,696319.48838529,0
+PTY.US,D,20130823,000000,6.03642,6.10979,6.00117,6.10115,581709.69363398,0
+PTY.US,D,20130826,000000,6.12268,6.13512,6.01828,6.01828,502407.56712517,0
+PTY.US,D,20130827,000000,6.01488,6.07849,5.9995,6.02124,694784.60851737,0
+PTY.US,D,20130828,000000,6.04362,6.06845,6.01028,6.02722,401690.9878803,0
+PTY.US,D,20130829,000000,6.03147,6.13512,6.01028,6.07454,583329.3014776,0
+PTY.US,D,20130830,000000,6.15812,6.18097,6.12076,6.15812,301393.70348966,0
+PTY.US,D,20130903,000000,6.1016,6.16853,6.00089,6.1016,934175.90013117,0
+PTY.US,D,20130904,000000,6.11034,6.15251,6.06211,6.13816,528893.74958751,0
+PTY.US,D,20130905,000000,6.11034,6.12802,6.01028,6.04362,457674.4547115,0
+PTY.US,D,20130906,000000,6.04148,6.09919,5.97107,6.04148,745636.6015368,0
+PTY.US,D,20130909,000000,6.04812,6.09919,6.04362,6.09534,569020.04988525,0
+PTY.US,D,20130910,000000,6.09608,6.11908,5.98478,6.05373,1117635.8652065,0
+PTY.US,D,20130911,000000,6.03843,6.09801,6.03843,6.06597,517974.70328018,0
+PTY.US,D,20130912,000000,6.08521,6.11476,6.06883,6.08521,304247.2982618,0
+PTY.US,D,20130913,000000,6.07849,6.21667,6.06597,6.12802,473867.27437956,0
+PTY.US,D,20130916,000000,6.20959,6.20959,6.09801,6.09919,665027.70894088,0
+PTY.US,D,20130917,000000,6.09147,6.16853,6.09147,6.13143,655279.64670828,0
+PTY.US,D,20130918,000000,6.12341,6.27016,6.09919,6.22643,1099369.3826455,0
+PTY.US,D,20130919,000000,6.27016,6.30017,6.23268,6.26195,700391.86250051,0
+PTY.US,D,20130920,000000,6.24006,6.2536,6.19448,6.22395,547387.25967329,0
+PTY.US,D,20130923,000000,6.2362,6.32595,6.20608,6.3115,657799.76085801,0
+PTY.US,D,20130924,000000,6.32595,6.32595,6.26195,6.3115,533165.99482496,0
+PTY.US,D,20130925,000000,6.3115,6.40006,6.28379,6.38294,562852.28775503,0
+PTY.US,D,20130926,000000,6.39424,6.41073,6.36747,6.39104,733804.01385021,0
+PTY.US,D,20130927,000000,6.37972,6.42916,6.37972,6.41487,529017.58278281,0
+PTY.US,D,20130930,000000,6.50446,6.52673,6.43698,6.52323,2311524.736052,0
+PTY.US,D,20131001,000000,6.40006,6.42115,6.36461,6.41783,661935.13782696,0
+PTY.US,D,20131002,000000,6.38726,6.42115,6.34592,6.40502,612018.41130878,0
+PTY.US,D,20131003,000000,6.40502,6.41073,6.34961,6.37291,618947.63896443,0
+PTY.US,D,20131004,000000,6.38726,6.40006,6.34592,6.36157,464869.8151114,0
+PTY.US,D,20131007,000000,6.3334,6.35605,6.27376,6.28645,863576.8574877,0
+PTY.US,D,20131008,000000,6.27725,6.30771,6.23268,6.24355,472676.73769503,0
+PTY.US,D,20131009,000000,6.22782,6.29888,6.17654,6.27589,483642.49301462,0
+PTY.US,D,20131010,000000,6.27589,6.33276,6.26383,6.28774,441261.12505534,0
+PTY.US,D,20131011,000000,6.27589,6.32273,6.26383,6.29225,338904.29910096,0
+PTY.US,D,20131014,000000,6.25091,6.32881,6.22395,6.32531,614516.80033652,0
+PTY.US,D,20131015,000000,6.32273,6.32881,6.27836,6.31343,505627.23020266,0
+PTY.US,D,20131016,000000,6.32531,6.3717,6.26815,6.35227,869884.7466547,0
+PTY.US,D,20131017,000000,6.3452,6.48558,6.3452,6.46055,652986.56008327,0
+PTY.US,D,20131018,000000,6.47739,6.50446,6.4284,6.46394,716307.68686331,0
+PTY.US,D,20131021,000000,6.45364,6.48558,6.43265,6.47739,357394.55041844,0
+PTY.US,D,20131022,000000,6.57147,6.6081,6.46394,6.5199,585254.14728508,0
+PTY.US,D,20131023,000000,6.53565,6.53565,6.46055,6.48062,585532.22884642,0
+PTY.US,D,20131024,000000,6.47214,6.51577,6.43698,6.45077,865866.68534443,0
+PTY.US,D,20131025,000000,6.46055,6.49314,6.44378,6.47415,408145.52162067,0
+PTY.US,D,20131028,000000,6.46394,6.53565,6.45703,6.5328,542135.21143454,0
+PTY.US,D,20131029,000000,6.54809,6.61556,6.53565,6.59825,495079.68348119,0
+PTY.US,D,20131030,000000,6.57147,6.68948,6.54394,6.64567,909948.04409869,0
+PTY.US,D,20131031,000000,6.69015,6.75614,6.69015,6.73341,965264.54968509,0
+PTY.US,D,20131101,000000,6.72502,6.73975,6.68581,6.71325,928437.20916008,0
+PTY.US,D,20131104,000000,6.74869,6.78754,6.71674,6.74869,833456.06211803,0
+PTY.US,D,20131105,000000,6.80107,6.80475,6.68158,6.71325,747500.61700273,0
+PTY.US,D,20131106,000000,6.70008,6.7322,6.68948,6.70763,721201.27058939,0
+PTY.US,D,20131107,000000,6.76101,6.82547,6.68719,6.68719,537049.36037895,0
+PTY.US,D,20131108,000000,6.65514,6.6582,6.47683,6.50446,1557434.8895527,0
+PTY.US,D,20131111,000000,6.47214,6.52323,6.45703,6.48062,722292.9579689,0
+PTY.US,D,20131112,000000,6.45703,6.51145,6.43218,6.47214,498542.66792487,0
+PTY.US,D,20131113,000000,6.43218,6.48558,6.43218,6.447,445187.94085328,0
+PTY.US,D,20131114,000000,6.43218,6.59558,6.43218,6.58455,709858.58440346,0
+PTY.US,D,20131115,000000,6.58455,6.58989,6.53041,6.54477,543381.14718013,0
+PTY.US,D,20131118,000000,6.54477,6.62045,6.54267,6.55681,528183.33809877,0
+PTY.US,D,20131119,000000,6.57258,6.599,6.5328,6.599,401181.53376987,0
+PTY.US,D,20131120,000000,6.5802,6.60315,6.50942,6.54267,709239.41842699,0
+PTY.US,D,20131121,000000,6.52673,6.5399,6.47415,6.48558,784179.14044217,0
+PTY.US,D,20131122,000000,6.48558,6.50446,6.43218,6.45364,698487.65555893,0
+PTY.US,D,20131125,000000,6.44305,6.48062,6.40761,6.43698,861812.7775829,0
+PTY.US,D,20131126,000000,6.44305,6.45077,6.37759,6.38211,889717.61051057,0
+PTY.US,D,20131127,000000,6.38211,6.42768,6.3589,6.36223,823016.05475037,0
+PTY.US,D,20131129,000000,6.37364,6.41275,6.37364,6.41275,315332.54175227,0
+PTY.US,D,20131202,000000,6.44305,6.447,6.39857,6.43218,681834.26330488,0
+PTY.US,D,20131203,000000,6.43218,6.46055,6.3589,6.36223,908745.55859708,0
+PTY.US,D,20131204,000000,6.36223,6.37364,6.33451,6.33451,896140.64282407,0
+PTY.US,D,20131205,000000,6.32458,6.50446,6.32458,6.37041,612299.75163843,0
+PTY.US,D,20131206,000000,6.37041,6.40357,6.30881,6.33747,780954.0460842,0
+PTY.US,D,20131209,000000,6.33138,6.35099,6.31279,6.31619,960737.03426437,0
+PTY.US,D,20131210,000000,6.35099,6.36607,6.28645,6.30881,858082.57413886,0
+PTY.US,D,20131211,000000,6.30422,6.33138,6.25276,6.26546,1256528.9150515,0
+PTY.US,D,20131212,000000,6.24954,6.24954,6.18481,6.20085,1580380.9633883,0
+PTY.US,D,20131213,000000,6.19633,6.21943,6.16917,6.18481,1039563.3806018,0
+PTY.US,D,20131216,000000,6.20462,6.34841,6.20085,6.33451,1250640.3207386,0
+PTY.US,D,20131217,000000,6.32659,6.37823,6.28645,6.3589,724801.12330153,0
+PTY.US,D,20131218,000000,6.38956,6.47279,6.35458,6.42115,820739.26196683,0
+PTY.US,D,20131219,000000,6.42399,6.52885,6.40439,6.49082,734108.16555792,0
+PTY.US,D,20131220,000000,6.52885,6.6081,6.48208,6.57828,966699.49399188,0
+PTY.US,D,20131223,000000,6.83834,6.98112,6.71831,6.96483,2775708.0373088,0
+PTY.US,D,20131224,000000,7.00525,7.05699,6.94826,7.01733,1088917.4264607,0
+PTY.US,D,20131226,000000,7.12106,7.305,7.0893,7.17971,1730678.6160167,0
+PTY.US,D,20131227,000000,7.21827,7.21827,7.05433,7.06075,958215.83385855,0
+PTY.US,D,20131230,000000,7.1346,7.1346,6.949,6.97643,889887.06646202,0
+PTY.US,D,20131231,000000,6.949,7.00866,6.92561,6.94496,1081550.4375972,0
+PTY.US,D,20140102,000000,6.95296,7.0837,6.949,7.07808,756518.71513678,0
+PTY.US,D,20140103,000000,7.0837,7.10026,7.0128,7.06075,854808.59825641,0
+PTY.US,D,20140106,000000,7.06075,7.14591,7.06075,7.1184,695171.31568862,0
+PTY.US,D,20140107,000000,7.17169,7.22234,7.13928,7.16395,744914.24123095,0
+PTY.US,D,20140108,000000,7.1846,7.20852,7.16395,7.17971,723055.50975041,0
+PTY.US,D,20140109,000000,7.19939,7.24194,7.11757,7.19729,756671.87724672,0
+PTY.US,D,20140110,000000,7.25032,7.29211,7.17971,7.28666,813777.44662822,0
+PTY.US,D,20140113,000000,7.29211,7.37736,7.2808,7.35019,1051050.5388489,0
+PTY.US,D,20140114,000000,7.33472,7.37193,7.33472,7.36805,621015.87057695,0
+PTY.US,D,20140115,000000,7.35876,7.36805,7.27221,7.30095,934508.29449747,0
+PTY.US,D,20140116,000000,7.32994,7.35508,7.2808,7.31954,584236.32532029,0
+PTY.US,D,20140117,000000,7.36805,7.56323,7.35508,7.4372,2262498.7395349,0
+PTY.US,D,20140121,000000,7.51,7.61433,7.50219,7.5775,1794132.2660408,0
+PTY.US,D,20140122,000000,7.62574,7.62574,7.44346,7.46114,720756.99184489,0
+PTY.US,D,20140123,000000,7.46114,7.51638,7.42862,7.47467,408898.2970973,0
+PTY.US,D,20140124,000000,7.47467,7.52364,7.37736,7.39659,640772.69650589,0
+PTY.US,D,20140127,000000,7.39659,7.4116,7.23595,7.24571,1049810.0343839,0
+PTY.US,D,20140128,000000,7.25427,7.37193,7.25427,7.35508,586559.8271161,0
+PTY.US,D,20140129,000000,7.37193,7.40222,7.3258,7.34514,452328.98844824,0
+PTY.US,D,20140130,000000,7.37193,7.37736,7.27221,7.30969,596695.68277603,0
+PTY.US,D,20140131,000000,7.29671,7.4059,7.28438,7.35508,674618.2640391,0
+PTY.US,D,20140203,000000,7.39659,7.40507,7.3074,7.32994,733706.25080129,0
+PTY.US,D,20140204,000000,7.37432,7.48085,7.32994,7.4372,811153.05189299,0
+PTY.US,D,20140205,000000,7.4372,7.50219,7.39659,7.47891,859088.44728656,0
+PTY.US,D,20140206,000000,7.51,7.5321,7.46114,7.49511,492381.42333123,0
+PTY.US,D,20140207,000000,7.5403,7.58383,7.51638,7.56323,671658.21616928,0
+PTY.US,D,20140210,000000,7.57335,7.65282,7.56875,7.59544,856752.99667366,0
+PTY.US,D,20140211,000000,7.64221,7.65944,7.59544,7.63116,527147.04978029,0
+PTY.US,D,20140212,000000,7.6795,7.71513,7.62574,7.67481,1038328.3074172,0
+PTY.US,D,20140213,000000,7.63116,7.72876,7.56232,7.57335,565525.56401472,0
+PTY.US,D,20140214,000000,7.57335,7.6644,7.57335,7.62167,357435.8281502,0
+PTY.US,D,20140218,000000,7.64985,7.67066,7.61433,7.6353,475241.38834484,0
+PTY.US,D,20140219,000000,7.6353,7.79698,7.50082,7.53956,752282.3163506,0
+PTY.US,D,20140220,000000,7.54582,7.57335,7.49343,7.51923,464929.55919684,0
+PTY.US,D,20140221,000000,7.52087,7.55365,7.45505,7.53956,505779.30605652,0
+PTY.US,D,20140224,000000,7.56635,7.63116,7.55679,7.61433,310431.3542335,0
+PTY.US,D,20140225,000000,7.60649,7.66891,7.60649,7.6353,442218.11667856,0
+PTY.US,D,20140226,000000,7.67481,7.67481,7.61433,7.62574,325738.87518085,0
+PTY.US,D,20140227,000000,7.66891,7.68843,7.6353,7.67066,415703.69155765,0
+PTY.US,D,20140228,000000,7.67066,7.68447,7.62167,7.6353,488746.81042391,0
+PTY.US,D,20140303,000000,7.65944,7.68447,7.62574,7.66891,495667.34803075,0
+PTY.US,D,20140304,000000,7.68843,7.74183,7.67481,7.69559,618694.54129336,0
+PTY.US,D,20140305,000000,7.72056,7.73768,7.68447,7.72056,455573.635416,0
+PTY.US,D,20140306,000000,7.72056,7.7466,7.69256,7.6981,428472.6320016,0
+PTY.US,D,20140307,000000,7.69256,7.6981,7.5775,7.57897,853343.23877885,0
+PTY.US,D,20140310,000000,7.59544,7.6644,7.56635,7.6353,631271.21440779,0
+PTY.US,D,20140311,000000,7.64985,7.67159,7.61055,7.61433,451948.79881358,0
+PTY.US,D,20140312,000000,7.61433,7.68843,7.61433,7.64985,293081.67181998,0
+PTY.US,D,20140313,000000,7.68843,7.70684,7.58311,7.61433,502358.68560072,0
+PTY.US,D,20140314,000000,7.62167,7.64985,7.49915,7.58311,863422.60912163,0
+PTY.US,D,20140317,000000,7.57897,7.62574,7.55603,7.61433,392547.97029486,0
+PTY.US,D,20140318,000000,7.63788,7.6644,7.60649,7.62574,337945.13496554,0
+PTY.US,D,20140319,000000,7.6353,7.6447,7.47225,7.48017,690375.49501145,0
+PTY.US,D,20140320,000000,7.44889,7.46186,7.36438,7.36879,1086291.9454694,0
+PTY.US,D,20140321,000000,7.36879,7.42623,7.3421,7.34514,860199.68727584,0
+PTY.US,D,20140324,000000,7.36879,7.39052,7.33962,7.36438,493623.0140524,0
+PTY.US,D,20140325,000000,7.37507,7.39421,7.23107,7.24489,1209011.7282561,0
+PTY.US,D,20140326,000000,7.23973,7.30655,7.23107,7.23522,862312.45538845,0
+PTY.US,D,20140327,000000,7.2563,7.39052,7.22601,7.35876,509607.27254946,0
+PTY.US,D,20140328,000000,7.37893,7.46702,7.35876,7.43379,426426.12551106,0
+PTY.US,D,20140331,000000,7.44889,7.47633,7.39421,7.42623,452641.83020475,0
+PTY.US,D,20140401,000000,7.41759,7.47225,7.41298,7.42623,390496.03252382,0
+PTY.US,D,20140402,000000,7.40736,7.46702,7.39817,7.45984,560811.21254497,0
+PTY.US,D,20140403,000000,7.44043,7.47225,7.40222,7.41298,460215.20772709,0
+PTY.US,D,20140404,000000,7.47302,7.47302,7.42062,7.44485,499599.59510921,0
+PTY.US,D,20140407,000000,7.45984,7.49261,7.44485,7.44485,707725.17742498,0
+PTY.US,D,20140408,000000,7.44889,7.49915,7.44889,7.48884,478161.24473898,0
+PTY.US,D,20140409,000000,7.52087,7.55365,7.5148,7.52594,375508.95712568,0
+PTY.US,D,20140410,000000,7.53865,7.54969,7.42938,7.46186,436052.52706054,0
+PTY.US,D,20140411,000000,7.45277,7.48331,7.43379,7.45909,308778.07245079,0
+PTY.US,D,20140414,000000,7.45909,7.47302,7.41235,7.42062,406771.40765541,0
+PTY.US,D,20140415,000000,7.4256,7.47225,7.40222,7.45909,316805.50502254,0
+PTY.US,D,20140416,000000,7.46186,7.50524,7.45909,7.49915,247946.64464967,0
+PTY.US,D,20140417,000000,7.47633,7.52364,7.42062,7.45909,392878.19214898,0
+PTY.US,D,20140421,000000,7.47225,7.52364,7.47225,7.51783,423343.33070203,0
+PTY.US,D,20140422,000000,7.52594,7.66126,7.48331,7.57971,697588.23550893,0
+PTY.US,D,20140423,000000,7.58451,7.61846,7.57971,7.59167,318023.19810952,0
+PTY.US,D,20140424,000000,7.58772,7.60733,7.52087,7.58772,333536.02145962,0
+PTY.US,D,20140425,000000,7.58772,7.6272,7.55679,7.58451,398006.40719243,0
+PTY.US,D,20140428,000000,7.61846,7.61846,7.52364,7.53008,574395.93131929,0
+PTY.US,D,20140429,000000,7.53008,7.5775,7.50524,7.52594,452019.40546001,0
+PTY.US,D,20140430,000000,7.5449,7.59167,7.5148,7.58772,313919.32256743,0
+PTY.US,D,20140501,000000,7.59167,7.65444,7.5775,7.6353,409016.69901208,0
+PTY.US,D,20140502,000000,7.6353,7.66983,7.61846,7.66597,415739.53800891,0
+PTY.US,D,20140505,000000,7.68022,7.73934,7.66983,7.73934,437640.63347731,0
+PTY.US,D,20140506,000000,7.73934,7.73934,7.6016,7.68593,584477.47417429,0
+PTY.US,D,20140507,000000,7.71735,7.71735,7.66983,7.68022,413945.04293332,0
+PTY.US,D,20140508,000000,7.69018,7.72314,7.67159,7.70767,284816.34916255,0
+PTY.US,D,20140509,000000,7.71816,7.76281,7.70453,7.76281,366834.11591891,0
+PTY.US,D,20140512,000000,7.77624,7.79698,7.71816,7.79698,363777.39125628,0
+PTY.US,D,20140513,000000,7.79026,7.82392,7.74891,7.8196,386950.49261663,0
+PTY.US,D,20140514,000000,7.79026,7.82392,7.78131,7.81317,383164.89011155,0
+PTY.US,D,20140515,000000,7.8196,7.83194,7.77624,7.78536,288432.49571619,0
+PTY.US,D,20140516,000000,7.77624,7.80001,7.76281,7.77267,198151.5788146,0
+PTY.US,D,20140519,000000,7.75563,7.79698,7.75563,7.78536,231543.0912984,0
+PTY.US,D,20140520,000000,7.75159,7.79437,7.73934,7.77624,208225.51787689,0
+PTY.US,D,20140521,000000,7.79437,7.80746,7.75563,7.77624,212134.95357723,0
+PTY.US,D,20140522,000000,7.80341,7.8196,7.79026,7.79437,217320.74019395,0
+PTY.US,D,20140523,000000,7.8196,7.8196,7.78131,7.80001,198974.96093764,0
+PTY.US,D,20140527,000000,7.80746,7.83802,7.80001,7.82392,439034.30005236,0
+PTY.US,D,20140528,000000,7.83278,7.83802,7.80001,7.82392,322997.16478693,0
+PTY.US,D,20140529,000000,7.83278,7.87402,7.80746,7.85276,540534.06994461,0
+PTY.US,D,20140530,000000,7.83802,7.90485,7.83194,7.88322,384126.22675918,0
+PTY.US,D,20140602,000000,7.91223,7.92125,7.88229,7.90807,567069.13393141,0
+PTY.US,D,20140603,000000,7.90807,7.90807,7.80341,7.8279,565582.04933187,0
+PTY.US,D,20140604,000000,7.8485,7.89656,7.81317,7.87402,433318.42045933,0
+PTY.US,D,20140605,000000,7.85276,7.88229,7.82392,7.86527,509669.18914709,0
+PTY.US,D,20140606,000000,7.86527,7.89656,7.86527,7.89656,316350.36371705,0
+PTY.US,D,20140609,000000,7.89656,7.89656,7.83194,7.88562,423966.84170287,0
+PTY.US,D,20140610,000000,7.90807,7.91637,7.87402,7.88322,394647.70333427,0
+PTY.US,D,20140611,000000,7.88562,7.88562,7.85276,7.87668,251789.818728,0
+PTY.US,D,20140612,000000,7.86001,7.87402,7.81253,7.83194,428362.9201356,0
+PTY.US,D,20140613,000000,7.81253,7.8279,7.63366,7.65859,1190401.9887675,0
+PTY.US,D,20140616,000000,7.6853,7.73853,7.67066,7.7352,510420.87836761,0
+PTY.US,D,20140617,000000,7.76198,7.78131,7.7038,7.73853,311473.07383244,0
+PTY.US,D,20140618,000000,7.72636,7.76695,7.72636,7.76695,291805.32090363,0
+PTY.US,D,20140619,000000,7.75739,7.80746,7.74983,7.80746,271481.46929101,0
+PTY.US,D,20140620,000000,7.80746,7.87402,7.80746,7.87402,270645.05209477,0
+PTY.US,D,20140623,000000,7.87402,7.87402,7.83194,7.85597,269975.91833777,0
+PTY.US,D,20140624,000000,7.86001,7.86527,7.81897,7.8485,282943.64364783,0
+PTY.US,D,20140625,000000,7.8485,7.87402,7.83802,7.85597,211143.20175885,0
+PTY.US,D,20140626,000000,7.88322,7.93369,7.87402,7.92217,241295.4985554,0
+PTY.US,D,20140627,000000,7.91223,7.91637,7.88562,7.90485,114245.89895813,0
+PTY.US,D,20140630,000000,7.92217,7.92722,7.89308,7.91223,183663.0949659,0
+PTY.US,D,20140701,000000,7.94758,7.97279,7.91637,7.97279,544720.50095022,0
+PTY.US,D,20140702,000000,7.95935,7.99451,7.78131,7.80746,811206.27844183,0
+PTY.US,D,20140703,000000,7.83278,7.83802,7.69256,7.71667,660624.02671547,0
+PTY.US,D,20140707,000000,7.71667,7.80259,7.71667,7.78942,597805.83650923,0
+PTY.US,D,20140708,000000,7.80001,7.89907,7.79698,7.88322,652048.03481371,0
+PTY.US,D,20140709,000000,7.88562,7.90485,7.84769,7.85597,409658.67636661,0
+PTY.US,D,20140710,000000,7.82716,7.87402,7.77966,7.85597,294418.85307787,0
+PTY.US,D,20140711,000000,7.83194,7.88322,7.83194,7.84769,283084.85694072,0
+PTY.US,D,20140714,000000,7.84769,7.88229,7.78858,7.82392,364399.81600102,0
+PTY.US,D,20140715,000000,7.84282,7.86001,7.65142,7.80174,415080.1805568,0
+PTY.US,D,20140716,000000,7.80174,7.80746,7.77966,7.80001,274168.86687997,0
+PTY.US,D,20140717,000000,7.81167,7.81814,7.74726,7.78858,316938.02826662,0
+PTY.US,D,20140718,000000,7.77183,7.86527,7.76198,7.84282,328308.95711114,0
+PTY.US,D,20140721,000000,7.85276,7.85276,7.79346,7.80746,282063.77620765,0
+PTY.US,D,20140722,000000,7.82716,7.82716,7.75644,7.82392,265994.78973486,0
+PTY.US,D,20140723,000000,7.83194,7.83802,7.80174,7.83111,165041.40666041,0
+PTY.US,D,20140724,000000,7.83111,7.83111,7.79615,7.82392,114668.45258064,0
+PTY.US,D,20140725,000000,7.80746,7.84282,7.80001,7.84282,224566.06837439,0
+PTY.US,D,20140728,000000,7.82716,7.83802,7.74726,7.82392,285242.16155337,0
+PTY.US,D,20140729,000000,7.83802,7.83802,7.77966,7.83194,230437.28258959,0
+PTY.US,D,20140730,000000,7.81167,7.81167,7.77966,7.81167,233485.31720344,0
+PTY.US,D,20140731,000000,7.75644,7.75644,7.61128,7.62335,1086297.3767498,0
+PTY.US,D,20140801,000000,7.60079,7.70224,7.60079,7.67314,587390.81303184,0
+PTY.US,D,20140804,000000,7.65602,7.74983,7.64406,7.6876,608670.57001162,0
+PTY.US,D,20140805,000000,7.6876,7.70841,7.61525,7.65602,412195.0843578,0
+PTY.US,D,20140806,000000,7.56138,7.63936,7.50698,7.61128,738298.94158795,0
+PTY.US,D,20140807,000000,7.64406,7.83194,7.6353,7.83194,627505.16451248,0
+PTY.US,D,20140808,000000,7.82392,7.82873,7.77267,7.80341,177263.96028656,0
+PTY.US,D,20140811,000000,7.82126,7.84428,7.79026,7.80828,442615.68641081,0
+PTY.US,D,20140812,000000,7.80828,7.80828,7.73041,7.74983,204530.07462802,0
+PTY.US,D,20140813,000000,7.74983,7.79698,7.74983,7.77551,221480.01479711,0
+PTY.US,D,20140814,000000,7.79026,7.83443,7.77551,7.83194,215647.90580147,0
+PTY.US,D,20140815,000000,7.85753,7.85753,7.79698,7.85349,267034.33682164,0
+PTY.US,D,20140818,000000,7.87245,7.87245,7.80341,7.83194,276592.3042369,0
+PTY.US,D,20140819,000000,7.86831,7.89731,7.85753,7.89731,320433.60039325,0
+PTY.US,D,20140820,000000,7.88229,7.91893,7.87974,7.90652,284541.5263695,0
+PTY.US,D,20140821,000000,7.91893,7.91893,7.88984,7.90652,240464.51263964,0
+PTY.US,D,20140822,000000,7.93147,7.93533,7.8626,7.91893,298587.9039859,0
+PTY.US,D,20140825,000000,7.93147,7.93533,7.87485,7.91065,292181.16551389,0
+PTY.US,D,20140826,000000,7.92559,7.97537,7.89731,7.91893,441691.28247055,0
+PTY.US,D,20140827,000000,7.91388,7.95282,7.90136,7.95282,195913.89125061,0
+PTY.US,D,20140828,000000,7.97537,7.97537,7.93533,7.97115,306427.41425251,0
+PTY.US,D,20140829,000000,7.98367,7.99619,7.93533,7.99619,366310.54047918,0
+PTY.US,D,20140902,000000,7.96017,7.99619,7.9459,7.99619,388333.29663068,0
+PTY.US,D,20140903,000000,8.00622,8.04147,7.99451,8.02463,381767.96476821,0
+PTY.US,D,20140904,000000,8.03236,8.03236,7.95771,7.97115,308524.97477972,0
+PTY.US,D,20140905,000000,7.99619,8.01377,7.96458,8.00622,239230.52571114,0
+PTY.US,D,20140908,000000,8.02877,8.04322,8.00622,8.04322,300839.71287916,0
+PTY.US,D,20140909,000000,8.03733,8.07222,8.00622,8.04827,495283.8996278,0
+PTY.US,D,20140910,000000,8.06191,8.06191,7.87825,7.95935,578285.81440989,0
+PTY.US,D,20140911,000000,7.93452,7.97115,7.92465,7.96784,139645.82532146,0
+PTY.US,D,20140912,000000,7.91729,7.94445,7.87825,7.88406,316764.22729078,0
+PTY.US,D,20140915,000000,7.87825,7.91388,7.85662,7.86085,308947.52840224,0
+PTY.US,D,20140916,000000,7.87825,7.91388,7.85662,7.89474,271952.90443797,0
+PTY.US,D,20140917,000000,7.92971,7.97537,7.89979,7.95935,303736.75789526,0
+PTY.US,D,20140918,000000,7.952,8.00115,7.952,7.99369,252135.24816749,0
+PTY.US,D,20140919,000000,7.9879,8.01973,7.95771,8.00115,247842.36406416,0
+PTY.US,D,20140922,000000,8.01303,8.02877,7.95771,7.96784,268308.51522576,0
+PTY.US,D,20140923,000000,7.94445,8.00952,7.89474,7.97115,236596.35467103,0
+PTY.US,D,20140924,000000,7.96376,7.97951,7.88727,7.90974,504338.93046921,0
+PTY.US,D,20140925,000000,7.8485,7.90974,7.8485,7.88727,366709.19646752,0
+PTY.US,D,20140926,000000,7.24875,7.52087,7.18283,7.36879,8259264.6071645,0
+PTY.US,D,20140929,000000,7.22904,7.24875,6.9281,7.04162,6739538.0118333,0
+PTY.US,D,20140930,000000,6.97884,7.39052,6.8957,7.31624,3922497.929957,0
+PTY.US,D,20141001,000000,7.33309,7.46186,7.26983,7.37893,1716776.7104614,0
+PTY.US,D,20141002,000000,7.33309,7.41979,7.2713,7.31217,969114.24130001,0
+PTY.US,D,20141003,000000,7.36879,7.38279,7.31217,7.35508,849718.40217643,0
+PTY.US,D,20141006,000000,7.42862,7.47302,7.37893,7.41979,680364.55880289,0
+PTY.US,D,20141007,000000,7.41979,7.44485,7.35508,7.35876,794177.04157753,0
+PTY.US,D,20141008,000000,7.35876,7.39052,7.34514,7.3758,524977.79635056,0
+PTY.US,D,20141009,000000,7.40451,7.44807,7.3443,7.3443,524459.65219134,0
+PTY.US,D,20141010,000000,7.37893,7.37893,7.29285,7.3421,501529.87219715,0
+PTY.US,D,20141013,000000,7.31217,7.39972,7.31217,7.33752,398016.18349734,0
+PTY.US,D,20141014,000000,7.33309,7.39567,7.29285,7.37893,639490.91430906,0
+PTY.US,D,20141015,000000,7.33309,7.3758,7.16775,7.22234,1250030.9310671,0
+PTY.US,D,20141016,000000,7.21394,7.4116,7.21009,7.3758,767548.55956619,0
+PTY.US,D,20141017,000000,7.43185,7.58614,7.39052,7.56635,789686.45886419,0
+PTY.US,D,20141020,000000,7.56323,7.62574,7.53865,7.55365,472834.24482939,0
+PTY.US,D,20141021,000000,7.56323,7.62574,7.53385,7.6098,511031.35429528,0
+PTY.US,D,20141022,000000,7.58926,7.64728,7.52272,7.58614,443523.79650959,0
+PTY.US,D,20141023,000000,7.5946,7.64728,7.44485,7.52594,611467.67946658,0
+PTY.US,D,20141024,000000,7.52945,7.54969,7.44807,7.50384,538123.66766087,0
+PTY.US,D,20141027,000000,7.49124,7.63116,7.48663,7.58153,356633.08489304,0
+PTY.US,D,20141028,000000,7.58614,7.62574,7.52594,7.56323,320770.33978395,0
+PTY.US,D,20141029,000000,7.56323,7.60566,7.51692,7.52945,314799.19000766,0
+PTY.US,D,20141030,000000,7.54969,7.58926,7.50752,7.52005,242439.32622766,0
+PTY.US,D,20141031,000000,7.52272,7.58153,7.51692,7.56635,356067.14546545,0
+PTY.US,D,20141103,000000,7.58153,7.72138,7.57897,7.65602,556371.68386829,0
+PTY.US,D,20141104,000000,7.65602,7.70684,7.65602,7.70684,335527.12888912,0
+PTY.US,D,20141105,000000,7.72138,7.75159,7.6981,7.75159,284998.84018719,0
+PTY.US,D,20141106,000000,7.73602,7.75563,7.71016,7.75563,432223.4743115,0
+PTY.US,D,20141107,000000,7.76363,7.78297,7.73041,7.78297,461148.30171617,0
+PTY.US,D,20141110,000000,7.81731,7.85276,7.77708,7.79108,407653.44760781,0
+PTY.US,D,20141111,000000,7.82392,7.87485,7.80083,7.87485,224494.37547188,0
+PTY.US,D,20141112,000000,7.85597,7.87485,7.81731,7.8708,345540.23760985,0
+PTY.US,D,20141113,000000,7.84282,7.89656,7.82392,7.87908,557891.35615082,0
+PTY.US,D,20141114,000000,7.86085,7.88406,7.81731,7.87908,737333.2599159,0
+PTY.US,D,20141117,000000,7.88406,7.88406,7.83194,7.84282,458720.51933484,0
+PTY.US,D,20141118,000000,7.83802,7.85276,7.80083,7.83194,423059.81786019,0
+PTY.US,D,20141119,000000,7.82633,7.88406,7.81075,7.86592,434861.99037602,0
+PTY.US,D,20141120,000000,7.87485,7.89474,7.84282,7.89474,423226.01504335,0
+PTY.US,D,20141121,000000,7.89656,7.91893,7.87485,7.91388,370739.20659487,0
+PTY.US,D,20141124,000000,7.91893,7.94677,7.89656,7.94131,313768.33296967,0
+PTY.US,D,20141125,000000,7.94677,7.99619,7.92559,7.97279,338753.30950319,0
+PTY.US,D,20141126,000000,7.99619,8.01617,7.97712,8.01128,243570.11882674,0
+PTY.US,D,20141128,000000,8.00786,8.11706,7.98458,8.05087,225717.49983938,0
+PTY.US,D,20141201,000000,8.05087,8.05676,8.01617,8.03145,627383.50382939,0
+PTY.US,D,20141202,000000,8.04681,8.08833,8.03485,8.0748,387789.08232507,0
+PTY.US,D,20141203,000000,8.06523,8.09321,8.05676,8.05676,450773.46971445,0
+PTY.US,D,20141204,000000,8.05676,8.08575,8.03145,8.08143,253065.08338826,0
+PTY.US,D,20141205,000000,8.05676,8.05676,7.99886,8.05087,525014.72905794,0
+PTY.US,D,20141208,000000,8.04681,8.10342,8.04681,8.05087,391368.29617135,0
+PTY.US,D,20141209,000000,8.01617,8.07047,8.01617,8.05087,310570.39501417,0
+PTY.US,D,20141210,000000,8.04322,8.05087,7.94758,7.97951,409595.67351285,0
+PTY.US,D,20141211,000000,7.96847,8.06036,7.96458,8.03981,313419.6447619,0
+PTY.US,D,20141212,000000,7.99037,8.01617,7.84594,7.85432,573205.39463478,0
+PTY.US,D,20141215,000000,7.92971,7.97951,7.7466,7.89656,512367.44929707,0
+PTY.US,D,20141216,000000,7.84594,7.92465,7.79698,7.83627,522227.39590784,0
+PTY.US,D,20141217,000000,7.80341,7.88229,7.80001,7.83194,404369.69542049,0
+PTY.US,D,20141218,000000,7.88562,8.00271,7.82392,7.952,506915.52993608,0
+PTY.US,D,20141219,000000,7.95771,8.14438,7.93533,8.06036,561349.99557007,0
+PTY.US,D,20141222,000000,8.18785,8.19228,7.98458,8.01046,733951.74467967,0
+PTY.US,D,20141223,000000,8.05676,8.07794,7.90568,7.97188,555220.25240332,0
+PTY.US,D,20141224,000000,8.13668,8.14616,7.95128,7.99121,545647.07740268,0
+PTY.US,D,20141226,000000,7.96458,7.99619,7.85118,7.95128,421889.92004154,0
+PTY.US,D,20141229,000000,7.95128,7.95686,7.6981,7.73768,1013240.1365543,0
+PTY.US,D,20141230,000000,7.6981,7.76788,7.51,7.51692,1912742.7420049,0
+PTY.US,D,20141231,000000,7.52594,7.56074,7.22547,7.22547,3681273.0380478,0
+PTY.US,D,20150102,000000,7.39421,7.48017,7.37967,7.42862,1178656.3015689,0
+PTY.US,D,20150105,000000,7.43379,7.46527,7.37432,7.43379,721098.07625999,0
+PTY.US,D,20150106,000000,7.43379,7.54738,7.41979,7.48017,525023.41910672,0
+PTY.US,D,20150107,000000,7.59931,7.60566,7.53561,7.58926,480744.36174243,0
+PTY.US,D,20150108,000000,7.63274,7.65444,7.51638,7.5218,809614.91325678,0
+PTY.US,D,20150109,000000,7.5218,7.61433,7.50698,7.5403,442979.58220399,0
+PTY.US,D,20150112,000000,7.56553,7.59369,7.35343,7.4372,684813.86378448,0
+PTY.US,D,20150113,000000,7.47549,7.48821,7.35791,7.39218,838771.11321052,0
+PTY.US,D,20150114,000000,7.32839,7.37893,7.31624,7.34265,694296.8795289,0
+PTY.US,D,20150115,000000,7.35343,7.36438,7.25713,7.2737,849975.84487189,0
+PTY.US,D,20150116,000000,7.42238,7.5347,7.33472,7.39218,1260035.3497391,0
+PTY.US,D,20150120,000000,7.42781,7.47225,7.41298,7.42238,566440.19165009,0
+PTY.US,D,20150121,000000,7.38822,7.5347,7.38822,7.49999,547444.83124655,0
+PTY.US,D,20150122,000000,7.5218,7.63274,7.51638,7.57187,434778.34865641,0
+PTY.US,D,20150123,000000,7.57971,7.74726,7.57971,7.64138,422147.36273701,0
+PTY.US,D,20150126,000000,7.6506,7.72314,7.6098,7.64138,392651.16462429,0
+PTY.US,D,20150127,000000,7.64138,7.71328,7.56553,7.6965,353837.06169416,0
+PTY.US,D,20150128,000000,7.71328,7.75563,7.66126,7.70767,340421.79887128,0
+PTY.US,D,20150129,000000,7.73363,7.76457,7.62803,7.65444,346438.57140375,0
+PTY.US,D,20150130,000000,7.66597,7.73853,7.60566,7.69882,474900.30392972,0
+PTY.US,D,20150202,000000,7.74515,7.74726,7.65444,7.68281,389242.49298555,0
+PTY.US,D,20150203,000000,7.71908,7.71908,7.62803,7.68281,715283.34736195,0
+PTY.US,D,20150204,000000,7.68281,7.71908,7.62803,7.6447,308934.49332905,0
+PTY.US,D,20150205,000000,7.63274,7.70767,7.63274,7.69256,288510.70615529,0
+PTY.US,D,20150206,000000,7.6965,7.74515,7.68843,7.7038,489704.88830325,0
+PTY.US,D,20150209,000000,7.71908,7.77469,7.70767,7.73853,332543.18338511,0
+PTY.US,D,20150210,000000,7.77469,7.77469,7.6965,7.72314,194457.22182183,0
+PTY.US,D,20150211,000000,7.6965,7.71908,7.64985,7.6876,288482.46349674,0
+PTY.US,D,20150212,000000,7.6876,7.6965,7.62657,7.63198,449850.15203029,0
+PTY.US,D,20150213,000000,7.62657,7.69256,7.61598,7.64985,326619.82887715,0
+PTY.US,D,20150217,000000,7.64406,7.64985,7.52087,7.55844,401606.25990459,0
+PTY.US,D,20150218,000000,7.56635,7.56635,7.47797,7.54398,594562.27579757,0
+PTY.US,D,20150219,000000,7.56415,7.64083,7.49676,7.6353,496354.94814144,0
+PTY.US,D,20150220,000000,7.58383,7.6353,7.57592,7.62657,327961.35515945,0
+PTY.US,D,20150223,000000,7.62657,7.62657,7.52519,7.56635,515595.80242335,0
+PTY.US,D,20150224,000000,7.53865,7.55365,7.48663,7.51426,580988.41958424,0
+PTY.US,D,20150225,000000,7.54398,7.54398,7.45663,7.47797,550663.40806795,0
+PTY.US,D,20150226,000000,7.48085,7.48663,7.41603,7.42478,676959.14593249,0
+PTY.US,D,20150227,000000,7.43252,7.53865,7.42062,7.53865,519274.95183072,0
+PTY.US,D,20150302,000000,7.53865,7.5703,7.49676,7.53293,480649.85746182,0
+PTY.US,D,20150303,000000,7.53865,7.60825,7.52825,7.54969,417401.5098404,0
+PTY.US,D,20150304,000000,7.54969,7.58844,7.54969,7.57592,196894.78050802,0
+PTY.US,D,20150305,000000,7.58383,7.60825,7.55844,7.56635,316029.91816784,0
+PTY.US,D,20150306,000000,7.56415,7.58844,7.48663,7.52825,486938.19401905,0
+PTY.US,D,20150309,000000,7.50384,7.55365,7.49676,7.52519,293489.0178571,0
+PTY.US,D,20150310,000000,7.54969,7.56635,7.52825,7.54398,317437.70607216,0
+PTY.US,D,20150311,000000,7.53293,7.56415,7.43379,7.44961,449962.03640846,0
+PTY.US,D,20150312,000000,7.45597,7.48085,7.44961,7.46114,296538.13872706,0
+PTY.US,D,20150313,000000,7.44961,7.47714,7.44961,7.47302,150637.65078744,0
+PTY.US,D,20150316,000000,7.47714,7.48571,7.21248,7.24737,1875912.1427116,0
+PTY.US,D,20150317,000000,7.24249,7.33472,7.14435,7.19876,1005213.7902387,0
+PTY.US,D,20150318,000000,7.15338,7.25188,7.03737,7.15338,1261780.9632902,0
+PTY.US,D,20150319,000000,7.15338,7.16395,7.10688,7.1288,505828.18758097,0
+PTY.US,D,20150320,000000,7.15338,7.20383,7.1288,7.17087,609619.95784216,0
+PTY.US,D,20150323,000000,7.20383,7.28162,7.19509,7.22151,466076.64563742,0
+PTY.US,D,20150324,000000,7.22151,7.26569,7.20852,7.22547,431259.96515167,0
+PTY.US,D,20150325,000000,7.25575,7.25575,7.20383,7.20383,352191.38370414,0
+PTY.US,D,20150326,000000,7.18128,7.24737,7.17087,7.20852,236157.50720704,0
+PTY.US,D,20150327,000000,7.22547,7.28162,7.20852,7.27692,270533.16771656,0
+PTY.US,D,20150330,000000,7.33472,7.34044,7.28162,7.30823,366805.87326032,0
+PTY.US,D,20150331,000000,7.27221,7.34265,7.27221,7.34044,494053.17146763,0
+PTY.US,D,20150401,000000,7.37349,7.42393,7.34789,7.38353,428264.07083058,0
+PTY.US,D,20150402,000000,7.36438,7.44577,7.35435,7.43379,440935.24822563,0
+PTY.US,D,20150406,000000,7.44577,7.48571,7.43379,7.47302,408697.33971898,0
+PTY.US,D,20150407,000000,7.49124,7.50845,7.47225,7.48085,375376.4338816,0
+PTY.US,D,20150408,000000,7.50384,7.51426,7.47302,7.47714,330485.81433357,0
+PTY.US,D,20150409,000000,7.49676,7.49676,7.22234,7.29533,952674.84149745,0
+PTY.US,D,20150410,000000,7.28888,7.38822,7.23522,7.35719,484688.55763798,0
+PTY.US,D,20150413,000000,7.34651,7.34651,7.2993,7.32765,432885.00427582,0
+PTY.US,D,20150414,000000,7.32026,7.3525,7.2852,7.31373,458893.2340546,0
+PTY.US,D,20150415,000000,7.32396,7.37507,7.29533,7.30584,485617.30660263,0
+PTY.US,D,20150416,000000,7.32396,7.36724,7.31035,7.35719,365377.44649013,0
+PTY.US,D,20150417,000000,7.33878,7.35719,7.2993,7.32396,316731.6396078,0
+PTY.US,D,20150420,000000,7.35719,7.36724,7.32765,7.3525,290197.66187709,0
+PTY.US,D,20150421,000000,7.35719,7.36724,7.33878,7.36724,248866.70356556,0
+PTY.US,D,20150422,000000,7.35719,7.36724,7.3421,7.36724,201347.3442579,0
+PTY.US,D,20150423,000000,7.36724,7.39274,7.36347,7.36347,372364.24571901,0
+PTY.US,D,20150424,000000,7.37277,7.38822,7.36724,7.38279,158591.21794445,0
+PTY.US,D,20150427,000000,7.38822,7.40222,7.36724,7.37507,285613.66113921,0
+PTY.US,D,20150428,000000,7.38279,7.38822,7.3525,7.36724,313744.4353355,0
+PTY.US,D,20150429,000000,7.3421,7.43185,7.32765,7.36347,409450.11519559,0
+PTY.US,D,20150430,000000,7.33391,7.44485,7.32026,7.44485,594889.23888337,0
+PTY.US,D,20150501,000000,7.48085,7.48085,7.41935,7.48085,339752.6651143,0
+PTY.US,D,20150504,000000,7.49676,7.56717,7.47225,7.52519,390689.38610946,0
+PTY.US,D,20150505,000000,7.54969,7.54969,7.42862,7.48571,434588.25383907,0
+PTY.US,D,20150506,000000,7.52087,7.5449,7.4232,7.43185,398986.21019376,0
+PTY.US,D,20150507,000000,7.47302,7.47797,7.4232,7.43379,296496.86099531,0
+PTY.US,D,20150508,000000,7.43379,7.44961,7.37193,7.37193,401226.07026993,0
+PTY.US,D,20150511,000000,7.37193,7.39659,7.29358,7.30418,493393.81401551,0
+PTY.US,D,20150512,000000,7.28438,7.32765,7.09557,7.26736,909336.48191493,0
+PTY.US,D,20150513,000000,7.26156,7.28438,7.21248,7.21764,394463.03979743,0
+PTY.US,D,20150514,000000,7.21764,7.25344,7.21248,7.24416,395302.71576198,0
+PTY.US,D,20150515,000000,7.23366,7.27058,7.21764,7.23366,421974.64801728,0
+PTY.US,D,20150518,000000,7.23366,7.23366,7.18201,7.19075,408845.07054845,0
+PTY.US,D,20150519,000000,7.16599,7.18201,7.1184,7.14362,674556.34744146,0
+PTY.US,D,20150520,000000,7.16323,7.18201,7.13837,7.14886,501629.80775827,0
+PTY.US,D,20150521,000000,7.1184,7.20852,7.10984,7.16323,606063.55537396,0
+PTY.US,D,20150522,000000,7.16323,7.17538,7.12264,7.13837,256839.82333235,0
+PTY.US,D,20150526,000000,7.14362,7.16323,7.10616,7.13304,401004.47402573,0
+PTY.US,D,20150527,000000,7.13837,7.14886,7.1136,7.1184,288128.34400845,0
+PTY.US,D,20150528,000000,7.12264,7.15338,7.04981,7.06905,949315.0513832,0
+PTY.US,D,20150529,000000,7.06473,7.10984,7.0558,7.0766,543065.04665531,0
+PTY.US,D,20150601,000000,7.09557,7.18201,7.06473,7.16323,497369.51133792,0
+PTY.US,D,20150602,000000,7.14886,7.19876,7.1136,7.17087,495402.30154259,0
+PTY.US,D,20150603,000000,7.16323,7.21248,7.13837,7.20852,479017.21454502,0
+PTY.US,D,20150604,000000,7.18201,7.21248,7.17087,7.18201,279045.07050845,0
+PTY.US,D,20150605,000000,7.16323,7.16599,7.06905,7.08111,618318.69668308,0
+PTY.US,D,20150608,000000,7.08111,7.12264,7.01428,7.02319,665034.22647747,0
+PTY.US,D,20150609,000000,7.04981,7.0558,6.90657,6.92019,987266.66697069,0
+PTY.US,D,20150610,000000,6.89642,6.91163,6.80107,6.81726,1859489.0367505,0
+PTY.US,D,20150611,000000,6.81726,6.85234,6.7833,6.80815,849242.62200506,0
+PTY.US,D,20150612,000000,6.79176,6.86108,6.77759,6.83614,743875.78040031,0
+PTY.US,D,20150615,000000,6.81726,6.87701,6.81323,6.86763,611860.90417443,0
+PTY.US,D,20150616,000000,6.86108,6.92019,6.84028,6.85234,538313.76247821,0
+PTY.US,D,20150617,000000,6.8483,6.85694,6.80815,6.83614,531190.09498086,0
+PTY.US,D,20150618,000000,6.81323,6.86108,6.80475,6.81726,895377.00478644,0
+PTY.US,D,20150619,000000,6.84028,6.84314,6.80475,6.83043,673475.52262294,0
+PTY.US,D,20150622,000000,6.83614,6.85694,6.7833,6.78661,666129.17262528,0
+PTY.US,D,20150623,000000,6.76259,6.80107,6.72833,6.79535,836244.4815242,0
+PTY.US,D,20150624,000000,6.81323,6.88706,6.80107,6.88199,616057.11148494,0
+PTY.US,D,20150625,000000,6.89642,6.90657,6.84028,6.87701,459108.3127622,0
+PTY.US,D,20150626,000000,6.86108,6.90657,6.79176,6.80475,850530.9217385,0
+PTY.US,D,20150629,000000,6.75817,6.79535,6.65599,6.68885,967040.57840697,0
+PTY.US,D,20150630,000000,6.723,6.92019,6.71757,6.91163,674101.20613598,0
+PTY.US,D,20150701,000000,6.92441,6.9585,6.87232,6.93665,723548.67001938,0
+PTY.US,D,20150702,000000,6.9281,6.99578,6.89642,6.93189,637856.09888003,0
+PTY.US,D,20150706,000000,6.89642,6.9281,6.84314,6.89642,544390.2790961,0
+PTY.US,D,20150707,000000,6.94191,6.9585,6.88706,6.94826,359367.19149425,0
+PTY.US,D,20150708,000000,6.93189,6.93189,6.87232,6.87232,512119.78290649,0
+PTY.US,D,20150709,000000,6.98112,6.98112,6.89642,6.91245,266207.69593027,0
+PTY.US,D,20150710,000000,6.94275,6.97497,6.91245,6.92441,454133.2598287,0
+PTY.US,D,20150713,000000,6.9281,6.96483,6.92075,6.95379,347815.94413731,0
+PTY.US,D,20150714,000000,6.95922,6.96916,6.91245,6.9281,403074.87815045,0
+PTY.US,D,20150715,000000,6.92441,6.98112,6.90076,6.98112,372031.8513527,0
+PTY.US,D,20150716,000000,6.98464,7.00995,6.95922,6.97497,480499.95412016,0
+PTY.US,D,20150717,000000,6.96916,7.06694,6.92075,6.95922,317294.32026709,0
+PTY.US,D,20150720,000000,6.94826,6.95922,6.84314,6.8483,527642.38256145,0
+PTY.US,D,20150721,000000,6.8483,6.95922,6.8483,6.95922,559001.50988401,0
+PTY.US,D,20150722,000000,6.94826,6.97497,6.90657,6.9281,433161.99958106,0
+PTY.US,D,20150723,000000,6.93261,6.97497,6.91651,6.91651,379790.978668,0
+PTY.US,D,20150724,000000,6.91651,6.94275,6.80724,6.86108,564806.46247716,0
+PTY.US,D,20150727,000000,6.79104,6.80475,6.70008,6.76535,642272.81617865,0
+PTY.US,D,20150728,000000,6.79104,6.86108,6.79104,6.85694,298599.85280298,0
+PTY.US,D,20150729,000000,6.88706,6.91651,6.88199,6.91651,285515.89809031,0
+PTY.US,D,20150730,000000,6.92441,6.93261,6.88706,6.91651,296316.54248286,0
+PTY.US,D,20150731,000000,6.91651,6.96916,6.88706,6.89349,259772.71479968,0
+PTY.US,D,20150803,000000,6.92441,6.94826,6.88199,6.89349,449975.07148166,0
+PTY.US,D,20150804,000000,6.91245,6.98112,6.89642,6.9281,571464.12610805,0
+PTY.US,D,20150805,000000,6.96483,6.96916,6.80026,6.80026,430875.43049263,0
+PTY.US,D,20150806,000000,6.81323,6.88706,6.81323,6.88706,210486.01681894,0
+PTY.US,D,20150807,000000,6.86108,6.87701,6.81323,6.83954,254584.75567077,0
+PTY.US,D,20150810,000000,6.85234,6.88199,6.77097,6.78247,419250.31772093,0
+PTY.US,D,20150811,000000,6.77097,6.84314,6.77097,6.81323,383551.5972828,0
+PTY.US,D,20150812,000000,6.81323,6.84028,6.78247,6.81323,441703.23128764,0
+PTY.US,D,20150813,000000,6.80475,6.83043,6.79535,6.79535,242555.55563026,0
+PTY.US,D,20150814,000000,6.80475,6.83614,6.79104,6.83043,229394.47673455,0
+PTY.US,D,20150817,000000,6.81323,6.81726,6.79104,6.79104,405500.48801958,0
+PTY.US,D,20150818,000000,6.78247,6.80026,6.72033,6.80026,619260.48072094,0
+PTY.US,D,20150819,000000,6.76535,6.79535,6.76101,6.78597,455698.55486739,0
+PTY.US,D,20150820,000000,6.77097,6.78247,6.73569,6.74741,492528.06790459,0
+PTY.US,D,20150821,000000,6.73083,6.74741,6.59761,6.61556,850712.32650702,0
+PTY.US,D,20150824,000000,6.49828,6.49828,5.84753,6.38726,1403850.2259686,0
+PTY.US,D,20150825,000000,6.45033,6.56098,6.3914,6.41616,664110.9087933,0
+PTY.US,D,20150826,000000,6.46394,6.49348,6.33276,6.43698,730153.1071014,0
+PTY.US,D,20150827,000000,6.49828,6.54588,6.45033,6.5328,440882.02167678,0
+PTY.US,D,20150828,000000,6.54588,6.63434,6.53833,6.60315,329383.26439306,0
+PTY.US,D,20150831,000000,6.60315,6.67338,6.57562,6.63434,372797.66190251,0
+PTY.US,D,20150901,000000,6.57562,6.66842,6.53833,6.66373,477097.80001805,0
+PTY.US,D,20150902,000000,6.64851,6.75338,6.61198,6.74741,556096.86107523,0
+PTY.US,D,20150903,000000,6.73083,6.75743,6.6442,6.67955,602801.52830863,0
+PTY.US,D,20150904,000000,6.65379,6.66373,6.58574,6.6442,357562.92011379,0
+PTY.US,D,20150908,000000,6.66842,6.70763,6.60315,6.63434,429985.78674754,0
+PTY.US,D,20150909,000000,6.67409,6.68009,6.54874,6.57084,403273.66301657,0
+PTY.US,D,20150910,000000,6.58989,6.61198,6.51274,6.5328,349260.66474899,0
+PTY.US,D,20150911,000000,6.5328,6.57084,6.51274,6.52323,243917.72077841,0
+PTY.US,D,20150914,000000,6.52738,6.54036,6.36039,6.37456,746428.48223298,0
+PTY.US,D,20150915,000000,6.37456,6.40502,6.2824,6.35458,784119.39635671,0
+PTY.US,D,20150916,000000,6.35458,6.41487,6.33406,6.38956,608875.87241431,0
+PTY.US,D,20150917,000000,6.39424,6.52323,6.36978,6.49691,493920.64822353,0
+PTY.US,D,20150918,000000,6.47683,6.61556,6.46191,6.61198,597881.87443617,0
+PTY.US,D,20150921,000000,6.61198,6.64851,6.53768,6.53768,418756.07119587,0
+PTY.US,D,20150922,000000,6.51274,6.57562,6.47683,6.57562,432006.2230917,0
+PTY.US,D,20150923,000000,6.54874,6.60656,6.52738,6.57084,330314.18586992,0
+PTY.US,D,20150924,000000,6.5328,6.55499,6.47415,6.5328,385123.40985809,0
+PTY.US,D,20150925,000000,6.54477,6.57562,6.49691,6.53768,350484.8753726,0
+PTY.US,D,20150928,000000,6.52738,6.56024,6.42289,6.44073,493404.6765765,0
+PTY.US,D,20150929,000000,6.41866,6.4516,6.32595,6.34961,675922.85761402,0
+PTY.US,D,20150930,000000,6.36978,6.52738,6.33406,6.52738,597881.87443617,0
+PTY.US,D,20151001,000000,6.50242,6.50702,6.36461,6.42916,360068.91293422,0
+PTY.US,D,20151002,000000,6.38486,6.52323,6.38486,6.51274,683659.17355124,0
+PTY.US,D,20151005,000000,6.5328,6.70008,6.5328,6.64851,645732.54185401,0
+PTY.US,D,20151006,000000,6.66906,6.76259,6.64851,6.71185,398792.85660812,0
+PTY.US,D,20151007,000000,6.71674,6.79665,6.66373,6.79379,380867.45846214,0
+PTY.US,D,20151008,000000,6.80521,6.87701,6.70275,6.86026,518114.83031697,0
+PTY.US,D,20151009,000000,6.89349,6.90142,6.84239,6.87232,320119.67238065,0
+PTY.US,D,20151012,000000,6.88706,6.91291,6.87232,6.90142,333440.4309229,0
+PTY.US,D,20151013,000000,6.90142,6.96153,6.8971,6.90142,383899.19923447,0
+PTY.US,D,20151014,000000,6.91291,6.93371,6.80263,6.84239,264006.94107366,0
+PTY.US,D,20151015,000000,6.839,6.91291,6.80521,6.90657,336257.09298765,0
+PTY.US,D,20151016,000000,6.90657,6.98612,6.86763,6.97793,305783.2643858,0
+PTY.US,D,20151019,000000,6.98612,6.98979,6.94983,6.98612,352232.66143592,0
+PTY.US,D,20151020,000000,6.97793,7.08442,6.84239,6.92221,660322.04751992,0
+PTY.US,D,20151021,000000,6.92221,6.94983,6.86763,6.88199,261588.93499725,0
+PTY.US,D,20151022,000000,6.92221,6.94983,6.91291,6.93371,207293.51014392,0
+PTY.US,D,20151023,000000,6.96704,7.02891,6.96153,6.96153,519528.04950179,0
+PTY.US,D,20151026,000000,6.98612,7.03592,6.96704,7.01878,469478.79973952,0
+PTY.US,D,20151027,000000,7.00442,7.00866,6.96153,6.98612,358668.72882259,0
+PTY.US,D,20151028,000000,7.02891,7.02891,6.99429,6.99429,298317.42621724,0
+PTY.US,D,20151029,000000,6.98979,7.00442,6.94496,6.96153,319099.67790366,0
+PTY.US,D,20151030,000000,6.98979,6.99429,6.96153,6.97276,247260.1307951,0
+PTY.US,D,20151102,000000,7.00866,7.06224,6.99751,7.05699,496966.51032517,0
+PTY.US,D,20151103,000000,7.02891,7.09473,7.02468,7.09087,659407.41988456,0
+PTY.US,D,20151104,000000,7.08442,7.08442,7.03592,7.07954,406738.81997244,0
+PTY.US,D,20151105,000000,7.04595,7.1055,7.02891,7.07578,441617.41705582,0
+PTY.US,D,20151106,000000,7.05109,7.07089,7.00866,7.04595,546776.78374567,0
+PTY.US,D,20151109,000000,7.06224,7.06224,6.95498,6.95996,408912.41842657,0
+PTY.US,D,20151110,000000,6.949,6.99751,6.9281,6.949,380983.68786471,0
+PTY.US,D,20151111,000000,6.96642,6.97716,6.91163,6.92139,232394.71608005,0
+PTY.US,D,20151112,000000,6.89137,6.8957,6.77538,6.80026,574179.76635559,0
+PTY.US,D,20151113,000000,6.81801,6.88633,6.7241,6.76019,488979.2692291,0
+PTY.US,D,20151116,000000,6.77032,6.82464,6.70008,6.81801,370582.78571662,0
+PTY.US,D,20151117,000000,6.85916,6.85916,6.78542,6.84028,404989.94765303,0
+PTY.US,D,20151118,000000,6.85317,6.97716,6.80026,6.87472,419178.6248184,0
+PTY.US,D,20151119,000000,6.84902,6.92139,6.84028,6.90022,334790.64725399,0
+PTY.US,D,20151120,000000,6.90657,6.96642,6.84489,6.84902,409988.8982207,0
+PTY.US,D,20151123,000000,6.88042,6.92139,6.85317,6.87129,373987.11233094,0
+PTY.US,D,20151124,000000,6.86541,6.91651,6.85317,6.89137,218788.27218373,0
+PTY.US,D,20151125,000000,6.90657,6.92498,6.81394,6.90022,315781.16552115,0
+PTY.US,D,20151127,000000,6.90022,6.92498,6.87472,6.90657,132592.76447054,0
+PTY.US,D,20151130,000000,6.91651,6.93815,6.8957,6.93815,373388.58522038,0
+PTY.US,D,20151201,000000,6.96642,6.99751,6.92498,6.97229,467206.35198038,0
+PTY.US,D,20151202,000000,6.97716,7.01878,6.95498,6.98233,498405.79965639,0
+PTY.US,D,20151203,000000,6.97229,6.97229,6.85916,6.90022,425936.22401039,0
+PTY.US,D,20151204,000000,6.92139,6.99751,6.88633,6.98979,310387.90398954,0
+PTY.US,D,20151207,000000,6.9281,7.01372,6.88042,6.97229,642176.13938582,0
+PTY.US,D,20151208,000000,6.89137,6.97716,6.85317,6.97716,496581.97566612,0
+PTY.US,D,20151209,000000,6.90657,6.97229,6.86541,6.92139,514379.19559244,0
+PTY.US,D,20151210,000000,6.92498,6.92498,6.79104,6.82464,362978.99302349,0
+PTY.US,D,20151211,000000,6.77032,6.77538,6.62045,6.64503,1169957.562728,0
+PTY.US,D,20151214,000000,6.58989,6.62524,6.40006,6.44498,1647872.2273324,0
+PTY.US,D,20151215,000000,6.47415,6.62929,6.47048,6.5049,633375.29247159,0
+PTY.US,D,20151216,000000,6.55352,6.71325,6.5364,6.6024,901375.31096523,0
+PTY.US,D,20151217,000000,6.61556,6.70505,6.54394,6.69208,586044.94172517,0
+PTY.US,D,20151218,000000,6.62929,6.72999,6.62929,6.69208,531169.45611497,0
+PTY.US,D,20151221,000000,6.73975,6.76535,6.71325,6.73975,712550.32701681,0
+PTY.US,D,20151222,000000,6.74601,6.78597,6.66979,6.76535,715501.68483785,0
+PTY.US,D,20151223,000000,6.79535,6.80475,6.69208,6.70008,554113.35743842,0
+PTY.US,D,20151224,000000,6.69208,6.72502,6.69208,6.69208,185895.35124936,0
+PTY.US,D,20151228,000000,6.67478,6.70008,6.58989,6.66509,806384.3876183,0
+PTY.US,D,20151229,000000,6.71885,6.72502,6.59689,6.66509,817894.3572435,0
+PTY.US,D,20151230,000000,6.66509,6.69208,6.61198,6.62524,639438.77401629,0
+PTY.US,D,20151231,000000,6.62524,6.71049,6.59689,6.68645,788353.62263068,0
+PTY.US,D,20160104,000000,6.62524,6.91651,6.59689,6.90076,1577816.3127385,0
+PTY.US,D,20160105,000000,6.92139,6.93815,6.80107,6.87555,1595590.7212868,0
+PTY.US,D,20160106,000000,6.79104,6.96153,6.7761,6.89221,1072747.4181708,0
+PTY.US,D,20160107,000000,6.81875,6.87129,6.69208,6.70505,568116.28481088,0
+PTY.US,D,20160108,000000,6.75678,6.7833,6.63905,6.64981,434567.61497319,0
+PTY.US,D,20160111,000000,6.68158,6.68645,6.57489,6.62524,576466.33544403,0
+PTY.US,D,20160112,000000,6.63905,6.6915,6.58455,6.62045,318983.44850107,0
+PTY.US,D,20160113,000000,6.63434,6.66979,6.44378,6.46191,637866.96144104,0
+PTY.US,D,20160114,000000,6.46191,6.50381,6.38211,6.42168,805054.8101531,0
+PTY.US,D,20160115,000000,6.3415,6.36223,6.21087,6.33193,824207.677691,0
+PTY.US,D,20160119,000000,6.32659,6.37759,6.18481,6.23049,893443.46893021,0
+PTY.US,D,20160120,000000,6.14929,6.1896,5.97731,6.14468,986709.41759189,0
+PTY.US,D,20160121,000000,6.13023,6.23555,6.09801,6.15436,582841.57248917,0
+PTY.US,D,20160122,000000,6.21087,6.36223,6.20608,6.32347,598052.41664371,0
+PTY.US,D,20160125,000000,6.30551,6.37291,6.29161,6.33579,280978.60636472,0
+PTY.US,D,20160126,000000,6.36223,6.51448,6.36223,6.51448,558776.65487152,0
+PTY.US,D,20160127,000000,6.53041,6.62524,6.49921,6.56532,521050.98055261,0
+PTY.US,D,20160128,000000,6.62045,6.6915,6.55306,6.65514,348629.54995545,0
+PTY.US,D,20160129,000000,6.65514,6.74058,6.6024,6.62929,388179.04826462,0
+PTY.US,D,20160201,000000,6.64981,6.69208,6.61198,6.69208,387059.11822653,0
+PTY.US,D,20160202,000000,6.6754,6.72566,6.62045,6.67044,616464.45752207,0
+PTY.US,D,20160203,000000,6.67044,6.70073,6.60656,6.65514,426934.49336539,0
+PTY.US,D,20160204,000000,6.67044,6.69208,6.62524,6.66012,306050.48338618,0
+PTY.US,D,20160205,000000,6.68158,6.70073,6.52323,6.55306,471084.28625387,0
+PTY.US,D,20160208,000000,6.44378,6.48283,6.35015,6.36607,661793.9245341,0
+PTY.US,D,20160209,000000,6.33138,6.39756,6.29575,6.34592,429087.45295364,0
+PTY.US,D,20160210,000000,6.35227,6.36223,6.29014,6.29014,348193.96125976,0
+PTY.US,D,20160211,000000,6.20894,6.23832,6.12187,6.15251,740716.94766436,0
+PTY.US,D,20160212,000000,6.17654,6.2536,6.1375,6.2244,548019.46072292,0
+PTY.US,D,20160216,000000,6.24503,6.33524,6.19883,6.31619,424786.96505762,0
+PTY.US,D,20160217,000000,6.33138,6.49009,6.28112,6.49009,560654.79166672,0
+PTY.US,D,20160218,000000,6.48438,6.48438,6.40696,6.44378,281775.91834139,0
+PTY.US,D,20160219,000000,6.44073,6.47415,6.38726,6.44378,218196.26260978,0
+PTY.US,D,20160222,000000,6.47415,6.49009,6.42057,6.48438,438455.32555157,0
+PTY.US,D,20160223,000000,6.44948,6.51089,6.4135,6.47415,252772.88049761,0
+PTY.US,D,20160224,000000,6.46332,6.49459,6.44073,6.49009,180672.63192529,0
+PTY.US,D,20160225,000000,6.54036,6.61843,6.50049,6.61345,253518.05218154,0
+PTY.US,D,20160226,000000,6.62329,6.64336,6.58721,6.62329,239588.99022384,0
+PTY.US,D,20160229,000000,6.62329,6.62808,6.60488,6.62329,250462.41377501,0
+PTY.US,D,20160301,000000,6.62808,6.70008,6.58721,6.67338,468930.24040952,0
+PTY.US,D,20160302,000000,6.69575,6.73975,6.66842,6.72999,463614.10306093,0
+PTY.US,D,20160303,000000,6.73415,6.89947,6.7241,6.88925,448804.08740692,0
+PTY.US,D,20160304,000000,6.89947,6.99834,6.88418,6.99061,578221.72530005,0
+PTY.US,D,20160307,000000,6.99061,6.99061,6.93317,6.96704,411922.43407697,0
+PTY.US,D,20160308,000000,6.97276,6.97276,6.90444,6.91568,291844.4261232,0
+PTY.US,D,20160309,000000,6.9735,6.97571,6.86827,6.86827,551178.29345889,0
+PTY.US,D,20160310,000000,6.90444,6.92019,6.80107,6.81037,391110.85347588,0
+PTY.US,D,20160311,000000,6.83255,6.97884,6.83255,6.96704,405115.95336053,0
+PTY.US,D,20160314,000000,6.9281,6.96704,6.88925,6.9281,315201.10476429,0
+PTY.US,D,20160315,000000,6.92019,6.93317,6.88418,6.91016,217654.22081635,0
+PTY.US,D,20160316,000000,6.91568,6.91568,6.7277,6.91016,932228.24294564,0
+PTY.US,D,20160317,000000,6.87784,6.94423,6.87784,6.91568,394307.70517529,0
+PTY.US,D,20160318,000000,6.94423,6.94423,6.87784,6.90444,425563.63816842,0
+PTY.US,D,20160321,000000,6.89498,6.92441,6.87784,6.92019,346326.68702554,0
+PTY.US,D,20160322,000000,6.91016,6.93317,6.86827,6.91016,324580.9261793,0
+PTY.US,D,20160323,000000,6.9281,6.93815,6.88418,6.91568,343117.88650906,0
+PTY.US,D,20160324,000000,6.86827,6.89947,6.8539,6.87784,215986.81770437,0
+PTY.US,D,20160328,000000,6.88925,6.90657,6.84239,6.84239,206366.93369148,0
+PTY.US,D,20160329,000000,6.85133,6.87232,6.8147,6.85694,348853.31871185,0
+PTY.US,D,20160330,000000,6.86827,6.90444,6.84239,6.89947,368958.83284861,0
+PTY.US,D,20160331,000000,6.92019,7.0558,6.91568,7.03875,378605.87326398,0
+PTY.US,D,20160401,000000,7.02165,7.07954,6.99982,7.0662,331355.90546888,0
+PTY.US,D,20160404,000000,7.06951,7.07954,7.01077,7.04467,434707.74200996,0
+PTY.US,D,20160405,000000,7.01657,7.05764,7.01077,7.03278,287338.63582447,0
+PTY.US,D,20160406,000000,7.04909,7.07954,7.04595,7.0662,411203.33253941,0
+PTY.US,D,20160407,000000,7.04909,7.08442,7.02761,7.06951,289100.54321709,0
+PTY.US,D,20160408,000000,7.06951,7.08442,7.04467,7.07578,228792.69085568,0
+PTY.US,D,20160411,000000,7.02099,7.06951,6.99909,7.06075,474866.62999066,0
+PTY.US,D,20160412,000000,7.07578,7.08442,7.02099,7.08442,295628.94237218,0
+PTY.US,D,20160413,000000,7.116,7.116,7.04909,7.06951,408765.77385321,0
+PTY.US,D,20160414,000000,7.0558,7.08038,7.0558,7.07954,238885.09627167,0
+PTY.US,D,20160415,000000,7.07578,7.08442,7.04467,7.07578,255459.19183048,0
+PTY.US,D,20160418,000000,7.07578,7.13175,7.0662,7.10616,334507.13441214,0
+PTY.US,D,20160419,000000,7.10616,7.14739,7.07578,7.14739,443163.15948472,0
+PTY.US,D,20160420,000000,7.14739,7.21893,7.13175,7.20935,340246.91163935,0
+PTY.US,D,20160421,000000,7.21893,7.23762,7.17466,7.20465,336527.57075632,0
+PTY.US,D,20160422,000000,7.18522,7.21394,7.116,7.17466,552284.10216769,0
+PTY.US,D,20160425,000000,7.18522,7.18936,7.13681,7.18936,304173.43284706,0
+PTY.US,D,20160426,000000,7.19418,7.24811,7.15338,7.23107,481841.48040245,0
+PTY.US,D,20160427,000000,7.23762,7.23762,7.19418,7.22482,236493.16034162,0
+PTY.US,D,20160428,000000,7.25272,7.268,7.20465,7.25272,420903.59950363,0
+PTY.US,D,20160429,000000,7.24811,7.26156,7.20935,7.23762,387524.0358369,0
+PTY.US,D,20160502,000000,7.28234,7.29285,7.22482,7.28666,430311.66357724,0
+PTY.US,D,20160503,000000,7.27767,7.32434,7.24875,7.29285,369619.27655679,0
+PTY.US,D,20160504,000000,7.29727,7.33592,7.27767,7.32026,409721.67922034,0
+PTY.US,D,20160505,000000,7.32434,7.36198,7.30969,7.35563,489526.74230301,0
+PTY.US,D,20160506,000000,7.35111,7.35563,7.30418,7.35563,448747.60208977,0
+PTY.US,D,20160509,000000,7.32434,7.36724,7.31624,7.35111,539045.89908894,0
+PTY.US,D,20160510,000000,7.38747,7.41454,7.32434,7.37662,523021.44911624,0
+PTY.US,D,20160511,000000,7.35111,7.39144,7.32026,7.36724,292075.79867228,0
+PTY.US,D,20160512,000000,7.37662,7.37662,7.32994,7.36198,225415.52064385,0
+PTY.US,D,20160513,000000,7.36198,7.37349,7.34514,7.36198,287801.38092266,0
+PTY.US,D,20160516,000000,7.36198,7.46767,7.34514,7.43379,468861.80627529,0
+PTY.US,D,20160517,000000,7.49841,7.49841,7.42623,7.46767,549875.87239615,0
+PTY.US,D,20160518,000000,7.44961,7.46767,7.3421,7.34514,397916.24793622,0
+PTY.US,D,20160519,000000,7.31292,7.31292,7.14591,7.20852,874782.67540516,0
+PTY.US,D,20160520,000000,7.29285,7.39144,7.24653,7.37349,399469.59415782,0
+PTY.US,D,20160523,000000,7.36724,7.39144,7.3421,7.38187,309455.89625657,0
+PTY.US,D,20160524,000000,7.39659,7.46114,7.37349,7.45663,327870.10964713,0
+PTY.US,D,20160525,000000,7.45663,7.52087,7.43379,7.49841,351692.79215471,0
+PTY.US,D,20160526,000000,7.51,7.51638,7.44485,7.46114,231775.55010359,0
+PTY.US,D,20160527,000000,7.47633,7.51638,7.44253,7.49841,196870.88287384,0
+PTY.US,D,20160531,000000,7.47225,7.5289,7.47225,7.49841,304971.83107982,0
+PTY.US,D,20160601,000000,7.51638,7.54105,7.48663,7.49841,275816.71738218,0
+PTY.US,D,20160602,000000,7.48663,7.55126,7.48085,7.55126,363724.16470744,0
+PTY.US,D,20160603,000000,7.55126,7.6482,7.54234,7.64138,540840.39416453,0
+PTY.US,D,20160606,000000,7.67159,7.6981,7.6041,7.6135,423997.25687365,0
+PTY.US,D,20160607,000000,7.6135,7.65528,7.59249,7.63116,538091.07997792,0
+PTY.US,D,20160608,000000,7.662,7.662,7.59249,7.6041,508347.2154746,0
+PTY.US,D,20160609,000000,7.59701,7.59701,7.56138,7.5703,249366.38137109,0
+PTY.US,D,20160610,000000,7.5703,7.6135,7.54657,7.56138,293063.2054663,0
+PTY.US,D,20160613,000000,7.5544,7.62499,7.48017,7.48017,364825.62839183,0
+PTY.US,D,20160614,000000,7.45442,7.5289,7.3224,7.33391,742931.82385026,0
+PTY.US,D,20160615,000000,7.35508,7.48017,7.3224,7.45442,709950.91617186,0
+PTY.US,D,20160616,000000,7.444,7.45442,7.35876,7.40055,385876.18533471,0
+PTY.US,D,20160617,000000,7.38977,7.44723,7.35876,7.41298,456446.98531959,0
+PTY.US,D,20160620,000000,7.4848,7.4848,7.41935,7.48017,620175.1083563,0
+PTY.US,D,20160621,000000,7.50928,7.52825,7.444,7.47225,448363.06743072,0
+PTY.US,D,20160622,000000,7.47225,7.4848,7.43313,7.444,202746.44211344,0
+PTY.US,D,20160623,000000,7.48017,7.48017,7.41298,7.46058,552168.95902119,0
+PTY.US,D,20160624,000000,7.26983,7.47225,7.2632,7.44723,561616.12831434,0
+PTY.US,D,20160627,000000,7.40653,7.44807,7.37109,7.3758,415814.48967974,0
+PTY.US,D,20160628,000000,7.46058,7.4848,7.3758,7.444,589205.9469733,0
+PTY.US,D,20160629,000000,7.45442,7.6041,7.43185,7.51562,491574.33504966,0
+PTY.US,D,20160630,000000,7.4848,7.54159,7.44723,7.48017,517028.57421795,0
+PTY.US,D,20160701,000000,7.50928,7.5403,7.46702,7.51562,608997.53309742,0
+PTY.US,D,20160705,000000,7.50384,7.5403,7.4848,7.49676,610191.32855024,0
+PTY.US,D,20160706,000000,7.49676,7.58614,7.48167,7.5775,667782.45440799,0
+PTY.US,D,20160707,000000,7.58062,7.65684,7.5703,7.65684,440031.48315125,0
+PTY.US,D,20160708,000000,7.64221,7.69018,7.60897,7.69018,434343.8462168,0
+PTY.US,D,20160711,000000,7.6853,7.72138,7.65205,7.6853,485188.23544352,0
+PTY.US,D,20160712,000000,7.69018,7.71513,7.59997,7.62499,505340.45859252,0
+PTY.US,D,20160713,000000,7.63614,7.64551,7.56635,7.61433,292247.42713594,0
+PTY.US,D,20160714,000000,7.63116,7.66284,7.58062,7.58698,436939.99829344,0
+PTY.US,D,20160715,000000,7.58062,7.65684,7.58062,7.6041,190007.91684024,0
+PTY.US,D,20160718,000000,7.6041,7.72138,7.6041,7.71513,397873.88394836,0
+PTY.US,D,20160719,000000,7.7038,7.78131,7.6853,7.76281,376006.46241902,0
+PTY.US,D,20160720,000000,7.77469,7.8626,7.75313,7.85662,325158.81442397,0
+PTY.US,D,20160721,000000,7.87402,7.87402,7.79615,7.82392,367513.0259808,0
+PTY.US,D,20160722,000000,7.8196,7.88229,7.79615,7.88229,209481.22992735,0
+PTY.US,D,20160725,000000,7.88229,7.88479,7.83278,7.85662,277291.85316466,0
+PTY.US,D,20160726,000000,7.86831,7.87825,7.80083,7.82873,460648.6239106,0
+PTY.US,D,20160727,000000,7.82392,7.89068,7.77469,7.8626,750523.66772629,0
+PTY.US,D,20160728,000000,7.86831,7.87245,7.80496,7.8626,267180.98139499,0
+PTY.US,D,20160729,000000,7.85662,7.90136,7.8196,7.90136,327301.99770735,0
+PTY.US,D,20160801,000000,7.90136,7.93717,7.85919,7.88229,502300.02777136,0
+PTY.US,D,20160802,000000,7.8626,7.89656,7.82873,7.85662,476012.63017511,0
+PTY.US,D,20160803,000000,7.8196,7.85662,7.7861,7.80083,461620.82311921,0
+PTY.US,D,20160804,000000,7.82873,7.85118,7.81253,7.85118,318404.47400028,0
+PTY.US,D,20160805,000000,7.85118,7.94307,7.84428,7.92559,544416.3492425,0
+PTY.US,D,20160808,000000,7.93229,7.95935,7.92559,7.94758,327651.77217123,0
+PTY.US,D,20160809,000000,7.97363,8.02877,7.95282,8.02877,303537.97302914,0
+PTY.US,D,20160810,000000,8.02877,8.02877,7.95282,7.99886,299391.73349919,0
+PTY.US,D,20160811,000000,7.97363,7.99886,7.97363,7.97951,210163.39875752,0
+PTY.US,D,20160812,000000,7.97363,7.97363,7.94758,7.95282,221987.29639534,0
+PTY.US,D,20160815,000000,7.98367,8.02877,7.95282,8.01617,257205.8916377,0
+PTY.US,D,20160816,000000,8.00952,8.02877,7.95935,8.02306,238176.8572951,0
+PTY.US,D,20160817,000000,8.00952,8.02877,7.99286,8.02877,282909.96970877,0
+PTY.US,D,20160818,000000,8.02877,8.06036,8.00952,8.05409,237248.10833045,0
+PTY.US,D,20160819,000000,8.02877,8.06036,8.02306,8.06036,276060.03874836,0
+PTY.US,D,20160822,000000,8.07222,8.07222,7.94758,7.96784,516824.35807133,0
+PTY.US,D,20160823,000000,7.99886,8.02877,7.91821,8.02306,326611.13882837,0
+PTY.US,D,20160824,000000,8.04322,8.04911,8.00531,8.01617,284268.87608865,0
+PTY.US,D,20160825,000000,8.00952,8.01617,7.97363,8.00952,145918.9542933,0
+PTY.US,D,20160826,000000,8.01617,8.02306,7.98964,8.02306,127023.52945088,0
+PTY.US,D,20160829,000000,8.02306,8.03981,8.00952,8.00952,243658.10557077,0
+PTY.US,D,20160830,000000,7.99886,8.03981,7.99205,8.01617,203356.91804107,0
+PTY.US,D,20160831,000000,7.99886,8.05409,7.99886,8.02877,307453.92626609,0
+PTY.US,D,20160901,000000,8.03981,8.12478,8.02877,8.04911,408792.93025569,0
+PTY.US,D,20160902,000000,8.09598,8.14616,8.06523,8.14616,362586.85457174,0
+PTY.US,D,20160906,000000,8.14366,8.21032,8.10943,8.19135,540704.61215215,0
+PTY.US,D,20160907,000000,8.18536,8.22763,8.16926,8.21548,368387.4621405,0
+PTY.US,D,20160908,000000,8.18443,8.2569,8.15121,8.18443,336645.9726711,0
+PTY.US,D,20160909,000000,8.16833,8.16833,7.90394,7.95032,775869.28128469,0
+PTY.US,D,20160912,000000,7.93533,8.00952,7.74515,7.87006,977815.15265314,0
+PTY.US,D,20160913,000000,7.81398,7.88322,7.56415,7.67159,1024268.8947276,0
+PTY.US,D,20160914,000000,7.65444,7.894,7.65444,7.87006,510318.77029432,0
+PTY.US,D,20160915,000000,7.87006,7.94361,7.85118,7.90974,353806.64652338,0
+PTY.US,D,20160916,000000,7.92971,7.92971,7.83959,7.88635,161557.78335086,0
+PTY.US,D,20160919,000000,7.85753,7.96627,7.85662,7.86435,272609.00312179,0
+PTY.US,D,20160920,000000,7.87485,7.94758,7.87485,7.90974,259017.76681088,0
+PTY.US,D,20160921,000000,7.94758,7.99711,7.90394,7.99711,275549.49838183,0
+PTY.US,D,20160922,000000,8.05243,8.15121,7.99711,8.03816,486396.15222565,0
+PTY.US,D,20160923,000000,8.01377,8.01377,7.96102,7.97115,367408.74539529,0
+PTY.US,D,20160926,000000,7.96102,8.00271,7.89731,7.95686,291803.14839144,0
+PTY.US,D,20160927,000000,7.92217,8.00952,7.90394,7.99286,298583.55896151,0
+PTY.US,D,20160928,000000,8.00271,8.01377,7.94849,8.01377,224928.87791149,0
+PTY.US,D,20160929,000000,8.01377,8.0586,7.97115,8.00952,308027.46948636,0
+PTY.US,D,20160930,000000,8.04322,8.04322,7.96627,7.96627,355426.25436703,0
+PTY.US,D,20161003,000000,8.00271,8.08575,7.99619,8.04322,325226.16230213,0
+PTY.US,D,20161004,000000,7.77469,8.08575,7.77469,8.08575,594463.42649254,0
+PTY.US,D,20161005,000000,8.07978,8.14285,8.06375,8.11383,394799.77918813,0
+PTY.US,D,20161006,000000,8.08575,8.14285,8.06523,8.12986,472586.57843883,0
+PTY.US,D,20161007,000000,8.11963,8.12986,8.0899,8.12986,278132.61538531,0
+PTY.US,D,20161010,000000,8.12986,8.17321,8.10776,8.16833,300878.81809873,0
+PTY.US,D,20161011,000000,8.15121,8.15121,8.08575,8.12304,316292.7921438,0
+PTY.US,D,20161012,000000,8.08575,8.11291,8.04681,8.10683,366032.45891784,0
+PTY.US,D,20161013,000000,8.05087,8.07885,7.97446,8.02637,368762.22049467,0
+PTY.US,D,20161014,000000,8.05087,8.1291,8.00115,8.0423,260206.1309832,0
+PTY.US,D,20161017,000000,8.00786,8.03145,7.9265,7.9265,295608.3035063,0
+PTY.US,D,20161018,000000,7.94849,8.05777,7.9265,7.99205,290625.64678008,0
+PTY.US,D,20161019,000000,7.99205,8.02555,7.95531,7.97446,199205.24723063,0
+PTY.US,D,20161020,000000,7.97031,8.10178,7.97031,8.0423,190337.05243826,0
+PTY.US,D,20161021,000000,8.0423,8.08575,8.0423,8.07553,184604.87900372,0
+PTY.US,D,20161024,000000,8.0899,8.10178,8.03236,8.06955,249236.0306392,0
+PTY.US,D,20161025,000000,8.05087,8.06439,8.00115,8.02637,255729.66959915,0
+PTY.US,D,20161026,000000,8.02059,8.07636,8.00786,8.03816,223831.75925147,0
+PTY.US,D,20161027,000000,8.05777,8.06284,7.97446,7.98458,250716.59770217,0
+PTY.US,D,20161028,000000,7.98458,7.99286,7.85514,7.97031,460265.17550766,0
+PTY.US,D,20161031,000000,7.94849,7.96458,7.82392,7.83802,578796.35477642,0
+PTY.US,D,20161101,000000,7.84282,7.90726,7.81639,7.84942,358381.95721245,0
+PTY.US,D,20161102,000000,7.80174,7.85514,7.728,7.75951,565579.87681967,0
+PTY.US,D,20161103,000000,7.75563,7.86831,7.74983,7.82873,414016.73583587,0
+PTY.US,D,20161104,000000,7.80913,7.90726,7.80913,7.85514,402086.38510034,0
+PTY.US,D,20161107,000000,7.90136,7.94445,7.89068,7.94445,481579.69268258,0
+PTY.US,D,20161108,000000,7.9265,8.0122,7.89656,7.97951,482910.35640389,0
+PTY.US,D,20161109,000000,7.87577,8.06698,7.85919,8.00115,379487.91321637,0
+PTY.US,D,20161110,000000,7.97446,7.99205,7.86656,7.88157,500308.92034187,0
+PTY.US,D,20161111,000000,7.81398,7.87245,7.65859,7.7443,921227.72743089,0
+PTY.US,D,20161114,000000,7.67563,7.70316,7.36568,7.43252,1490269.5024382,0
+PTY.US,D,20161115,000000,7.42062,7.7443,7.40222,7.67563,814542.17092192,0
+PTY.US,D,20161116,000000,7.70316,7.91821,7.64406,7.88157,497736.66589939,0
+PTY.US,D,20161117,000000,7.86656,7.98458,7.8059,7.92559,598835.6072911,0
+PTY.US,D,20161118,000000,7.96017,8.02141,7.91821,7.96017,582196.33636636,0
+PTY.US,D,20161121,000000,7.96458,8.05777,7.92559,7.97446,450958.13325128,0
+PTY.US,D,20161122,000000,7.96458,8.04322,7.65859,7.91223,879767.50464357,0
+PTY.US,D,20161123,000000,7.85919,7.92559,7.8485,7.92559,265319.13844126,0
+PTY.US,D,20161125,000000,7.92559,7.97031,7.92559,7.93717,92682.629136522,0
+PTY.US,D,20161128,000000,7.95531,7.95531,7.79698,7.86656,827756.47636647,0
+PTY.US,D,20161129,000000,7.88984,7.92559,7.86656,7.87577,214531.23453168,0
+PTY.US,D,20161130,000000,7.88157,7.95531,7.82633,7.82633,413587.66467675,0
+PTY.US,D,20161201,000000,7.87245,7.88479,7.79698,7.83627,475217.49071064,0
+PTY.US,D,20161202,000000,7.80746,7.97446,7.79698,7.96458,412417.76685812,0
+PTY.US,D,20161205,000000,7.99205,8.03327,7.93717,8.0272,326154.91126678,0
+PTY.US,D,20161206,000000,8.00786,8.12046,7.99205,8.0899,402699.0335402,0
+PTY.US,D,20161207,000000,8.07718,8.16373,8.04681,8.11456,475204.45563745,0
+PTY.US,D,20161208,000000,8.1307,8.23093,8.02637,8.05777,501863.35281957,0
+PTY.US,D,20161209,000000,8.04681,8.06955,7.96847,8.01973,345281.70865829,0
+PTY.US,D,20161212,000000,7.99977,8.07978,7.99977,8.05087,356302.86303893,0
+PTY.US,D,20161213,000000,8.06439,8.09506,8.05777,8.06439,358145.15338287,0
+PTY.US,D,20161214,000000,8.06439,8.07978,8.03409,8.07636,324390.83136198,0
+PTY.US,D,20161215,000000,8.02637,8.10868,8.02637,8.07636,434649.08418063,0
+PTY.US,D,20161216,000000,8.1026,8.1026,8.00952,8.03816,397100.46960586,0
+PTY.US,D,20161219,000000,8.07978,8.1026,8.06439,8.1026,448131.69488163,0
+PTY.US,D,20161220,000000,8.06955,8.08317,8.02637,8.03236,558984.12978643,0
+PTY.US,D,20161221,000000,8.0122,8.06439,7.99037,8.06439,488338.3781307,0
+PTY.US,D,20161222,000000,8.01128,8.32752,8.01128,8.09598,392692.44235604,0
+PTY.US,D,20161223,000000,8.08575,8.16043,8.08575,8.14853,284372.07041807,0
+PTY.US,D,20161227,000000,8.14853,8.18372,8.10943,8.13161,320227.21173445,0
+PTY.US,D,20161228,000000,8.16649,8.16649,8.10342,8.11531,523262.59797023,0
+PTY.US,D,20161229,000000,8.15481,8.16043,8.08575,8.10943,561000.22110619,0
+PTY.US,D,20161230,000000,8.10943,8.16043,8.06955,8.10943,640522.85760313,0
+PTY.US,D,20170103,000000,8.14438,8.21032,8.07978,8.07978,1504055.1785909,0
+PTY.US,D,20170104,000000,8.10342,8.14438,8.07978,8.07978,1802021.7440881,0
+PTY.US,D,20170105,000000,8.07978,8.17081,8.07978,8.14853,2159902.9372389,0
+PTY.US,D,20170106,000000,8.16649,8.36009,8.16649,8.32752,970957.61790004,0
+PTY.US,D,20170109,000000,8.30008,8.34049,8.27484,8.31233,560832.93766695,0
+PTY.US,D,20170110,000000,8.32133,8.3936,8.2939,8.37676,671185.6947662,0
+PTY.US,D,20170111,000000,8.41467,8.44884,8.37676,8.41467,610852.85851454,0
+PTY.US,D,20170112,000000,8.40777,8.40777,8.34049,8.34601,570599.46625322,0
+PTY.US,D,20170113,000000,8.38909,8.45409,8.34601,8.44441,426718.32840168,0
+PTY.US,D,20170117,000000,8.45962,8.5305,8.45962,8.52497,646699.30978214,0
+PTY.US,D,20170118,000000,8.5305,8.54025,8.49911,8.51889,335230.58097409,0
+PTY.US,D,20170119,000000,8.51162,8.54025,8.47995,8.51889,355934.62222136,0
+PTY.US,D,20170120,000000,8.52497,8.54025,8.49568,8.51889,370526.30039947,0
+PTY.US,D,20170123,000000,8.53575,8.60387,8.50544,8.59751,666477.86083307,0
+PTY.US,D,20170124,000000,8.60921,8.67466,8.59751,8.66821,548600.60773591,0
+PTY.US,D,20170125,000000,8.6881,8.71195,8.65109,8.6881,457174.77690595,0
+PTY.US,D,20170126,000000,8.69361,8.80455,8.67899,8.76957,576547.80465146,0
+PTY.US,D,20170127,000000,8.80455,8.81467,8.75577,8.7935,355785.80513579,0
+PTY.US,D,20170130,000000,8.78614,8.81928,8.73478,8.81928,509605.10003726,0
+PTY.US,D,20170131,000000,8.81928,8.85059,8.80455,8.83309,405665.5989466,0
+PTY.US,D,20170201,000000,8.87729,8.95369,8.85059,8.91043,519549.77462378,0
+PTY.US,D,20170202,000000,8.81467,8.83954,8.74839,8.77511,1164579.5087817,0
+PTY.US,D,20170203,000000,8.75302,8.76589,8.6881,8.74112,735208.54298623,0
+PTY.US,D,20170206,000000,8.76957,8.9049,8.71738,8.8828,537051.53289115,0
+PTY.US,D,20170207,000000,8.91043,8.94449,8.86072,8.94449,548008.59816195,0
+PTY.US,D,20170208,000000,8.95369,8.95369,8.83954,8.86072,607317.09491223,0
+PTY.US,D,20170209,000000,8.88926,8.88926,8.80363,8.87729,406542.20761852,0
+PTY.US,D,20170210,000000,8.91135,8.93989,8.86072,8.92608,370328.60178945,0
+PTY.US,D,20170213,000000,8.92608,8.9316,8.85059,8.86072,524362.97539853,0
+PTY.US,D,20170214,000000,8.86072,8.89845,8.77511,8.8828,516786.33910787,0
+PTY.US,D,20170215,000000,8.86808,8.86808,8.79259,8.80363,485316.41366322,0
+PTY.US,D,20170216,000000,8.77511,8.83954,8.76496,8.76864,414403.44300713,0
+PTY.US,D,20170217,000000,8.76036,8.88926,8.74481,8.86808,434074.45470424,0
+PTY.US,D,20170221,000000,8.8736,8.92055,8.85059,8.91135,506976.36027764,0
+PTY.US,D,20170222,000000,8.92608,8.93253,8.87729,8.92055,342139.16976383,0
+PTY.US,D,20170223,000000,8.92055,9.00524,8.89845,8.93989,272519.93012167,0
+PTY.US,D,20170224,000000,8.95828,8.97579,8.91135,8.95462,283709.45419765,0
+PTY.US,D,20170227,000000,8.97027,8.99787,8.95462,8.98497,270526.65017996,0
+PTY.US,D,20170228,000000,8.97027,9.00983,8.97027,9.00983,231515.93489593,0
+PTY.US,D,20170301,000000,9.01537,9.05955,8.97027,8.98131,397210.18147184,0
+PTY.US,D,20170302,000000,9.01537,9.12769,9.00524,9.02365,609782.896257,0
+PTY.US,D,20170303,000000,8.99236,9.07428,8.99236,9.03471,427597.10958579,0
+PTY.US,D,20170306,000000,9.03471,9.10283,9.02365,9.09546,461197.18324063,0
+PTY.US,D,20170307,000000,9.06508,9.14241,9.06508,9.13228,426245.80699862,0
+PTY.US,D,20170308,000000,9.13228,9.15436,9.02918,9.04667,695662.30344538,0
+PTY.US,D,20170309,000000,9.00983,9.00983,8.80547,8.81375,1023803.9771172,0
+PTY.US,D,20170310,000000,8.79536,8.88834,8.79536,8.81838,555055.14147628,0
+PTY.US,D,20170313,000000,8.86072,8.91869,8.8423,8.87636,274681.57975871,0
+PTY.US,D,20170314,000000,8.87636,8.88926,8.73109,8.77878,436202.4304022,0
+PTY.US,D,20170315,000000,8.75669,8.99144,8.65201,8.94449,964579.1220866,0
+PTY.US,D,20170316,000000,8.98038,8.98038,8.88188,8.95736,379888.74171692,0
+PTY.US,D,20170317,000000,8.95369,8.99696,8.93895,8.98406,229874.6019303,0
+PTY.US,D,20170320,000000,8.95736,9.01537,8.95736,8.97488,442258.30815425,0
+PTY.US,D,20170321,000000,8.97488,9.01537,8.95369,8.95369,434788.12496129,0
+PTY.US,D,20170322,000000,8.98038,9.0255,8.95736,9.00983,334079.14950913,0
+PTY.US,D,20170323,000000,9.00983,9.04667,8.99144,9.02365,218867.56887895,0
+PTY.US,D,20170324,000000,9.04206,9.04667,9.00431,9.00431,245266.8508534,0
+PTY.US,D,20170327,000000,8.99144,8.99696,8.93436,8.94723,317168.31455961,0
+PTY.US,D,20170328,000000,8.93895,9.00431,8.93895,9.00431,420231.20697835,0
+PTY.US,D,20170329,000000,9.00983,9.06968,9.00431,9.06968,324775.36602103,0
+PTY.US,D,20170330,000000,9.06968,9.13228,9.04206,9.10374,355256.79841558,0
+PTY.US,D,20170331,000000,9.11663,9.14241,9.06508,9.12769,314913.24689804,0
+PTY.US,D,20170403,000000,9.12769,9.13228,8.96474,9.12769,554981.27606153,0
+PTY.US,D,20170404,000000,9.11019,9.16359,9.11019,9.14241,494962.3678225,0
+PTY.US,D,20170405,000000,9.16359,9.18291,9.13228,9.15622,499032.56942551,0
+PTY.US,D,20170406,000000,9.14241,9.18291,9.14241,9.16912,239218.57689407,0
+PTY.US,D,20170407,000000,9.18291,9.18291,9.15622,9.18291,551304.29916636,0
+PTY.US,D,20170410,000000,9.18752,9.23815,9.18291,9.21974,499339.97990153,0
+PTY.US,D,20170411,000000,9.21146,9.25381,9.19397,9.24459,485612.96157824,0
+PTY.US,D,20170412,000000,9.26024,9.27865,9.21146,9.23355,318416.42281738,0
+PTY.US,D,20170413,000000,9.23355,9.27865,9.23355,9.24459,520848.93691819,0
+PTY.US,D,20170417,000000,9.27314,9.28419,9.23815,9.27314,316306.91347308,0
+PTY.US,D,20170418,000000,9.27314,9.29246,9.24921,9.27221,372699.8988536,0
+PTY.US,D,20170419,000000,9.29246,9.30257,9.20316,9.24921,333955.31631383,0
+PTY.US,D,20170420,000000,9.25381,9.33116,9.23815,9.26668,262630.65459621,0
+PTY.US,D,20170421,000000,9.29616,9.29616,9.24459,9.29246,363378.73526794,0
+PTY.US,D,20170424,000000,9.31455,9.31455,9.26668,9.30257,349253.06095629,0
+PTY.US,D,20170425,000000,9.30257,9.33116,9.27314,9.29616,510218.8347332,0
+PTY.US,D,20170426,000000,9.30721,9.31455,9.27314,9.31455,333081.96641022,0
+PTY.US,D,20170427,000000,9.31455,9.34862,9.30721,9.34862,335265.34116925,0
+PTY.US,D,20170428,000000,9.35874,9.40758,9.33116,9.40758,634112.86036281,0
+PTY.US,D,20170501,000000,9.41957,9.46088,9.39089,9.42689,524558.50149635,0
+PTY.US,D,20170502,000000,9.43242,9.4895,9.43242,9.4674,671989.52427948,0
+PTY.US,D,20170503,000000,9.51529,9.51529,9.44159,9.5098,433929.98264306,0
+PTY.US,D,20170504,000000,9.5098,9.51529,9.41957,9.49497,615817.04888705,0
+PTY.US,D,20170505,000000,9.4895,9.56305,9.48676,9.56305,469725.37987401,0
+PTY.US,D,20170508,000000,9.576,9.62035,9.55667,9.61275,771318.9544859,0
+PTY.US,D,20170509,000000,9.63774,9.63774,9.54467,9.60363,487301.00355612,0
+PTY.US,D,20170510,000000,9.53553,9.60363,9.48856,9.5981,667803.09327386,0
+PTY.US,D,20170511,000000,9.55572,9.58429,9.48392,9.53553,347890.89580814,0
+PTY.US,D,20170512,000000,9.51529,9.53181,9.41207,9.43981,477573.58018943,0
+PTY.US,D,20170515,000000,9.50139,9.51529,9.45172,9.47665,500303.48906136,0
+PTY.US,D,20170516,000000,9.48856,9.53553,9.48204,9.50139,460150.03236116,0
+PTY.US,D,20170517,000000,9.47099,9.49686,9.42408,9.45909,439745.79779721,0
+PTY.US,D,20170518,000000,9.43981,9.47845,9.36336,9.45172,448584.66367493,0
+PTY.US,D,20170519,000000,9.41862,9.47665,9.41862,9.43512,320550.91605196,0
+PTY.US,D,20170522,000000,9.43512,9.5098,9.43512,9.5098,370959.71658297,0
+PTY.US,D,20170523,000000,9.52809,9.55572,9.50139,9.55114,393557.10221084,0
+PTY.US,D,20170524,000000,9.55572,9.56771,9.54467,9.5622,309033.34263405,0
+PTY.US,D,20170525,000000,9.56771,9.5981,9.54467,9.58429,316098.35230208,0
+PTY.US,D,20170526,000000,9.5981,9.62035,9.55391,9.61275,250291.87156746,0
+PTY.US,D,20170530,000000,9.60363,9.61275,9.5622,9.5981,240674.16006676,0
+PTY.US,D,20170531,000000,9.61275,9.67549,9.576,9.66444,495384.92144503,0
+PTY.US,D,20170601,000000,9.66444,9.70676,9.64244,9.69019,424923.83332611,0
+PTY.US,D,20170602,000000,9.71131,9.72335,9.67818,9.70393,633095.03839804,0
+PTY.US,D,20170605,000000,9.70124,9.76295,9.69663,9.74441,422498.223457,0
+PTY.US,D,20170606,000000,9.72975,9.77751,9.71131,9.72975,460611.69120325,0
+PTY.US,D,20170607,000000,9.75829,9.77751,9.71685,9.72975,547418.76110019,0
+PTY.US,D,20170608,000000,9.73626,9.78673,9.70676,9.73626,286898.70210438,0
+PTY.US,D,20170609,000000,9.76295,9.80154,9.72335,9.75189,287546.11073938,0
+PTY.US,D,20170612,000000,9.75829,9.76469,9.72975,9.74441,280216.0545832,0
+PTY.US,D,20170613,000000,9.71685,9.75189,9.66348,9.68923,591566.38147647,0
+PTY.US,D,20170614,000000,9.68923,9.71327,9.67088,9.71131,452380.04248488,0
+PTY.US,D,20170615,000000,9.68923,9.71685,9.67722,9.71685,270088.88897208,0
+PTY.US,D,20170616,000000,9.72335,9.75189,9.68462,9.72335,377100.32231074,0
+PTY.US,D,20170619,000000,9.75829,9.79343,9.71131,9.78673,630503.23134577,0
+PTY.US,D,20170620,000000,9.79343,9.81066,9.71131,9.79343,423254.2577019,0
+PTY.US,D,20170621,000000,9.79693,9.82447,9.76469,9.79343,354526.83431702,0
+PTY.US,D,20170622,000000,9.79693,9.81066,9.72335,9.75189,413272.65040802,0
+PTY.US,D,20170623,000000,9.7713,9.7713,9.71131,9.76469,373291.90842758,0
+PTY.US,D,20170626,000000,9.77751,9.8035,9.76469,9.8035,399434.83396264,0
+PTY.US,D,20170627,000000,9.8035,9.8035,9.73811,9.75189,270005.24725243,0
+PTY.US,D,20170628,000000,9.7713,9.79343,9.75276,9.79343,316994.51358376,0
+PTY.US,D,20170629,000000,9.76295,9.8035,9.71685,9.8035,341592.78294603,0
+PTY.US,D,20170630,000000,9.79343,9.80713,9.76469,9.80713,355159.03536665,0
+PTY.US,D,20170703,000000,9.80713,9.82447,9.78673,9.79693,318739.04087879,0
+PTY.US,D,20170705,000000,9.79693,9.82447,9.79604,9.80713,588584.60848466,0
+PTY.US,D,20170706,000000,9.79693,9.80527,9.75189,9.75189,327611.58069558,0
+PTY.US,D,20170707,000000,9.77751,9.81635,9.76547,9.8035,463341.45278008,0
+PTY.US,D,20170710,000000,9.81635,9.85132,9.80713,9.80713,583425.97827044,0
+PTY.US,D,20170711,000000,9.81635,9.84465,9.8035,9.82447,519542.17083108,0
+PTY.US,D,20170712,000000,9.84465,9.88522,9.81066,9.87602,447922.04745451,0
+PTY.US,D,20170713,000000,9.86416,9.8927,9.85132,9.86416,270323.52028946,0
+PTY.US,D,20170714,000000,9.86416,9.92117,9.85867,9.92117,328060.20446446,0
+PTY.US,D,20170717,000000,9.93314,9.96715,9.90377,9.91109,442338.69110556,0
+PTY.US,D,20170718,000000,9.91109,9.96715,9.87602,9.95341,404803.11160398,0
+PTY.US,D,20170719,000000,9.95341,10.0143,9.95341,10.0004,500808.59814742,0
+PTY.US,D,20170720,000000,10.0059,10.0198,9.96715,9.96715,411520.51932032,0
+PTY.US,D,20170721,000000,9.98831,10.028,9.97289,9.99582,475323.94380835,0
+PTY.US,D,20170724,000000,10.0428,10.074,10.0014,10.074,743973.54344922,0
+PTY.US,D,20170725,000000,10.0851,10.133,10.0851,10.0898,549007.95377303,0
+PTY.US,D,20170726,000000,10.0962,10.1182,10.028,10.0851,791940.44026966,0
+PTY.US,D,20170727,000000,10.0851,10.1127,10.0851,10.0998,349481.1747371,0
+PTY.US,D,20170728,000000,10.1063,10.1449,10.074,10.1367,615720.37209424,0
+PTY.US,D,20170731,000000,10.1642,10.2076,10.1449,10.1578,664522.59985481,0
+PTY.US,D,20170801,000000,10.1578,10.2076,9.93966,9.9452,1160019.4056782,0
+PTY.US,D,20170802,000000,10.0004,10.1753,9.98307,10.1578,1179926.1349487,0
+PTY.US,D,20170803,000000,10.1679,10.2462,10.1578,10.2342,922733.27838411,0
+PTY.US,D,20170804,000000,10.2691,10.295,10.2398,10.2629,652177.29928949,0
+PTY.US,D,20170807,000000,10.2629,10.3356,10.2279,10.3181,674271.74834351,0
+PTY.US,D,20170808,000000,10.3264,10.3264,10.2691,10.3088,723686.62454394,0
+PTY.US,D,20170809,000000,10.2755,10.3096,10.1358,10.1856,922482.35322526,0
+PTY.US,D,20170810,000000,10.1726,10.1726,9.7187,9.81262,2278625.297581,0
+PTY.US,D,20170811,000000,9.71229,10.0694,9.71229,10.0087,720695.07524726,0
+PTY.US,D,20170814,000000,10.0953,10.131,10.0603,10.0989,593557.48890597,0
+PTY.US,D,20170815,000000,10.0989,10.1164,10.0067,10.0832,381079.27840144,0
+PTY.US,D,20170816,000000,10.0832,10.0953,9.98119,10.0134,598743.2755227,0
+PTY.US,D,20170817,000000,9.99316,10.0134,9.80527,9.81996,713850.57556735,0
+PTY.US,D,20170818,000000,9.82741,10.0252,9.81262,9.94985,457058.54750336,0
+PTY.US,D,20170821,000000,10.0087,10.0694,9.94985,9.97101,356387.59101466,0
+PTY.US,D,20170822,000000,9.97101,10.074,9.97101,10.0409,310992.94863671,0
+PTY.US,D,20170823,000000,10.0409,10.0989,9.9984,10.0538,458081.80074864,0
+PTY.US,D,20170824,000000,10.074,10.0953,10.0538,10.0694,479319.19374053,0
+PTY.US,D,20170825,000000,10.0989,10.131,10.0832,10.1054,345061.19867019,0
+PTY.US,D,20170828,000000,10.1118,10.1981,10.1099,10.131,357272.88973535,0
+PTY.US,D,20170829,000000,10.0989,10.1771,10.0878,10.1431,493450.29933266,0
+PTY.US,D,20170830,000000,10.1358,10.1909,10.0878,10.1624,296494.68848309,0
+PTY.US,D,20170831,000000,10.1909,10.1909,10.1127,10.1504,400463.51848842,0
+PTY.US,D,20170901,000000,10.1578,10.1909,10.1358,10.1358,479512.54732616,0
+PTY.US,D,20170905,000000,10.1624,10.2398,10.1172,10.1228,818379.91371975,0
+PTY.US,D,20170906,000000,10.1909,10.2068,10.1624,10.1909,473931.36348939,0
+PTY.US,D,20170907,000000,10.1981,10.2398,10.1929,10.2279,563469.28121927,0
+PTY.US,D,20170908,000000,10.2332,10.2398,10.1909,10.2169,344951.4868042,0
+PTY.US,D,20170911,000000,10.2169,10.2527,10.1981,10.2212,454662.26654891,0
+PTY.US,D,20170912,000000,10.2212,10.2398,10.1771,10.2169,367257.75579753,0
+PTY.US,D,20170913,000000,10.1909,10.2398,10.1771,10.2212,269083.01582436,0
+PTY.US,D,20170914,000000,10.2101,10.2279,10.1624,10.1981,281851.95626832,0
+PTY.US,D,20170915,000000,10.1662,10.1958,10.1228,10.1771,692227.56166028,0
+PTY.US,D,20170918,000000,10.1771,10.202,10.1496,10.1716,354291.11674354,0
+PTY.US,D,20170919,000000,10.1771,10.2068,10.1716,10.1847,305286.84534854,0
+PTY.US,D,20170920,000000,10.1981,10.2068,10.1302,10.1716,456045.07056297,0
+PTY.US,D,20170921,000000,10.1578,10.1909,10.1348,10.1348,308383.76148685,0
+PTY.US,D,20170922,000000,10.1348,10.1981,10.1302,10.1716,404275.19113986,0
+PTY.US,D,20170925,000000,10.1662,10.2101,10.1578,10.2068,516923.20737634,0
+PTY.US,D,20170926,000000,10.1981,10.2398,10.1981,10.2279,411871.3800403,0
+PTY.US,D,20170927,000000,10.2332,10.2332,10.1771,10.1847,258752.72032271,0
+PTY.US,D,20170928,000000,10.1981,10.2212,10.1662,10.2101,275205.15519844,0
+PTY.US,D,20170929,000000,10.2101,10.2573,10.1847,10.2279,490942.13400003,0
+PTY.US,D,20171002,000000,10.2398,10.2765,10.2279,10.2332,663632.95610975,0
+PTY.US,D,20171003,000000,10.2619,10.319,10.2527,10.2765,879892.42409495,0
+PTY.US,D,20171004,000000,10.296,10.3235,10.2691,10.3096,465412.9431609,0
+PTY.US,D,20171005,000000,10.319,10.3614,10.296,10.3466,521694.04416322,0
+PTY.US,D,20171006,000000,10.3466,10.352,10.2866,10.3264,595234.66832285,0
+PTY.US,D,20171009,000000,10.3365,10.352,10.3317,10.3365,281226.27275529,0
+PTY.US,D,20171010,000000,10.3264,10.3614,10.3264,10.352,369180.42909278,0
+PTY.US,D,20171011,000000,10.3614,10.3954,10.3317,10.3614,383949.16701505,0
+PTY.US,D,20171012,000000,10.3668,10.4017,10.3475,10.3814,316053.81580202,0
+PTY.US,D,20171013,000000,10.4156,10.4229,10.3668,10.3714,315557.39676476,0
+PTY.US,D,20171016,000000,10.3668,10.3814,10.3235,10.352,377956.29211675,0
+PTY.US,D,20171017,000000,10.3317,10.352,10.1394,10.2858,803749.13032208,0
+PTY.US,D,20171018,000000,10.2323,10.2646,10.1468,10.1707,769882.92392299,0
+PTY.US,D,20171019,000000,10.1017,10.2518,10.0749,10.2518,681671.32489003,0
+PTY.US,D,20171020,000000,10.2755,10.2858,10.2388,10.2609,410501.61109944,0
+PTY.US,D,20171023,000000,10.3005,10.3668,10.2609,10.3264,404212.18828612,0
+PTY.US,D,20171024,000000,10.375,10.375,10.3264,10.341,241938.56216601,0
+PTY.US,D,20171025,000000,10.3235,10.3365,10.2388,10.295,562358.04122997,0
+PTY.US,D,20171026,000000,10.3005,10.3264,10.2858,10.3005,258138.98562677,0
+PTY.US,D,20171027,000000,10.3235,10.3495,10.2858,10.3291,378889.38610581,0
+PTY.US,D,20171030,000000,10.352,10.3668,10.295,10.3317,296211.17564125,0
+PTY.US,D,20171031,000000,10.3235,10.3614,10.3181,10.3235,303287.04787025,0
+PTY.US,D,20171101,000000,10.3317,10.3466,10.295,10.3264,326057.14821788,0
+PTY.US,D,20171102,000000,10.3466,10.3668,10.3317,10.3466,323198.12216525,0
+PTY.US,D,20171103,000000,10.3317,10.3824,10.3264,10.3668,379222.86672823,0
+PTY.US,D,20171106,000000,10.387,10.4109,10.352,10.387,382129.68804919,0
+PTY.US,D,20171107,000000,10.4156,10.4497,10.4017,10.4431,843110.70632609,0
+PTY.US,D,20171108,000000,10.4431,10.4597,10.4109,10.4286,327634.39207365,0
+PTY.US,D,20171109,000000,10.4055,10.4286,10.3264,10.4055,700214.80275636,0
+PTY.US,D,20171110,000000,10.3954,10.4109,10.375,10.4055,484602.74340617,0
+PTY.US,D,20171113,000000,10.3954,10.4109,10.2802,10.2802,467988.45637167,0
+PTY.US,D,20171114,000000,10.3235,10.3264,10.1182,10.1697,1046115.6773911,0
+PTY.US,D,20171115,000000,10.0694,10.1642,9.96191,10.074,1140045.3285293,0
+PTY.US,D,20171116,000000,10.1459,10.259,10.1063,10.2424,554093.80482864,0
+PTY.US,D,20171117,000000,10.308,10.3356,10.2858,10.294,345955.18743969,0
+PTY.US,D,20171120,000000,10.2858,10.3226,10.2251,10.2371,425733.09411987,0
+PTY.US,D,20171121,000000,10.2563,10.2802,10.1182,10.1745,1133040.0629467,0
+PTY.US,D,20171122,000000,10.2092,10.2195,9.98119,10.1798,1735518.9731939,0
+PTY.US,D,20171124,000000,10.2195,10.2424,10.1745,10.2371,271019.81044892,0
+PTY.US,D,20171127,000000,10.2371,10.2398,10.1745,10.1948,416818.19031523,0
+PTY.US,D,20171128,000000,10.215,10.2498,10.1798,10.2092,511259.46807605,0
+PTY.US,D,20171129,000000,10.2092,10.2371,10.0888,10.1798,374894.13617363,0
+PTY.US,D,20171130,000000,10.2092,10.2424,10.2092,10.2092,495778.14615286,0
+PTY.US,D,20171201,000000,10.2306,10.2674,10.1745,10.215,602213.86375904,0
+PTY.US,D,20171204,000000,10.274,10.3401,10.2563,10.3172,581211.10208453,0
+PTY.US,D,20171205,000000,10.352,10.3668,10.2858,10.3235,571342.46542496,0
+PTY.US,D,20171206,000000,10.3264,10.3401,10.2195,10.2995,497719.28580181,0
+PTY.US,D,20171207,000000,10.2995,10.3172,10.274,10.294,441866.16970249,0
+PTY.US,D,20171208,000000,10.3235,10.3235,10.2424,10.294,475146.88406422,0
+PTY.US,D,20171211,000000,10.274,10.3172,10.2362,10.294,404018.83470049,0
+PTY.US,D,20171212,000000,10.259,10.272,10.0943,10.1745,795242.65881066,0
+PTY.US,D,20171213,000000,10.1745,10.2251,10.0943,10.1578,880430.12086396,0
+PTY.US,D,20171214,000000,10.1679,10.2488,10.1358,10.2424,426451.10940132,0
+PTY.US,D,20171215,000000,10.214,10.2297,10.1394,10.188,456983.59583252,0
+PTY.US,D,20171218,000000,10.1745,10.2555,10.1745,10.2092,583271.72990437,0
+PTY.US,D,20171219,000000,10.2092,10.2092,10.1679,10.202,485349.00134619,0
+PTY.US,D,20171220,000000,10.1938,10.2424,10.1707,10.2297,676946.11085932,0
+PTY.US,D,20171221,000000,10.202,10.2362,10.1788,10.2362,475670.45950393,0
+PTY.US,D,20171222,000000,10.259,10.259,10.2092,10.2362,580807.0148157,0
+PTY.US,D,20171226,000000,10.2488,10.2563,10.1938,10.2195,833176.89430057,0
+PTY.US,D,20171227,000000,10.202,10.2371,10.1837,10.2092,291414.26870799,0
+PTY.US,D,20171228,000000,10.2488,10.2683,10.1938,10.2092,379580.24498478,0
+PTY.US,D,20171229,000000,10.2297,10.274,10.214,10.2674,461852.1956683,0
+PTY.US,D,20180102,000000,10.2995,10.4026,10.2251,10.308,1011241.4253321,0
+PTY.US,D,20180103,000000,10.4368,10.4929,10.3365,10.3824,820158.11495384,0
+PTY.US,D,20180104,000000,10.4368,10.4828,10.4165,10.4616,375129.85374712,0
+PTY.US,D,20180105,000000,10.4479,10.4883,10.4368,10.4828,427499.34653687,0
+PTY.US,D,20180108,000000,10.5187,10.5436,10.4828,10.5436,521234.55783335,0
+PTY.US,D,20180109,000000,10.5187,10.5436,10.4883,10.4883,481769.78749992,0
+PTY.US,D,20180110,000000,10.4552,10.4864,10.4109,10.4479,487990.776179,0
+PTY.US,D,20180111,000000,10.4552,10.4828,10.3071,10.3668,654933.13101269,0
+PTY.US,D,20180112,000000,10.3668,10.3954,10.3401,10.3668,431686.86379858,0
+PTY.US,D,20180116,000000,10.375,10.3954,10.2987,10.3401,675936.97894332,0
+PTY.US,D,20180117,000000,10.3954,10.3954,10.3071,10.3356,384218.5585276,0
+PTY.US,D,20180118,000000,10.3466,10.4239,10.3466,10.3466,514712.67621486,0
+PTY.US,D,20180119,000000,10.3668,10.4368,10.3336,10.387,372070.95657227,0
+PTY.US,D,20180122,000000,10.375,10.3954,10.3466,10.387,464824.19235525,0
+PTY.US,D,20180123,000000,10.4165,10.4883,10.3814,10.4828,330992.0096757,0
+PTY.US,D,20180124,000000,10.4479,10.4681,10.4147,10.4368,347535.69006374,0
+PTY.US,D,20180125,000000,10.4479,10.5269,10.4368,10.4616,371646.23043757,0
+PTY.US,D,20180126,000000,10.4616,10.4929,10.4165,10.4616,319848.10835589,0
+PTY.US,D,20180129,000000,10.4239,10.4239,10.2923,10.3308,574127.62606284,0
+PTY.US,D,20180130,000000,10.3152,10.3152,10.2186,10.2849,756160.2506241,0
+PTY.US,D,20180131,000000,10.3071,10.375,10.3071,10.3308,380703.43379118,0
+PTY.US,D,20180201,000000,10.3356,10.4304,10.2923,10.352,533155.13226398,0
+PTY.US,D,20180202,000000,10.3226,10.4616,10.3181,10.3466,717955.53736553,0
+PTY.US,D,20180205,000000,10.3226,10.4036,10.2076,10.2545,875748.3570772,0
+PTY.US,D,20180206,000000,10.1339,10.352,9.97368,10.2655,1086056.2278958,0
+PTY.US,D,20180207,000000,10.3071,10.4017,10.2655,10.3466,374429.21856325,0
+PTY.US,D,20180208,000000,10.3466,10.3688,10.273,10.2793,495174.18776179,0
+PTY.US,D,20180209,000000,10.3071,10.3824,10.0832,10.1137,1559570.4690433,0
+PTY.US,D,20180212,000000,10.1468,10.2655,10.1468,10.2279,450025.03926221,0
+PTY.US,D,20180213,000000,10.2279,10.2655,10.2111,10.2111,434103.78361892,0
+PTY.US,D,20180214,000000,10.2111,10.3071,10.2111,10.2482,238508.16540531,0
+PTY.US,D,20180215,000000,10.2407,10.3152,10.1707,10.1847,570919.91180245,0
+PTY.US,D,20180216,000000,10.1909,10.2482,10.1606,10.1847,453998.56407244,0
+PTY.US,D,20180220,000000,10.2793,10.3071,10.2793,10.2793,725173.70914349,0
+PTY.US,D,20180221,000000,10.2849,10.3824,10.2849,10.2987,270474.50988722,0
+PTY.US,D,20180222,000000,10.3466,10.4036,10.3308,10.3308,335755.24266992,0
+PTY.US,D,20180223,000000,10.3678,10.4036,10.3308,10.3824,349766.86009115,0
+PTY.US,D,20180226,000000,10.3964,10.4903,10.3824,10.4185,463160.04801154,0
+PTY.US,D,20180227,000000,10.4247,10.4698,10.4065,10.4497,434854.38658333,0
+PTY.US,D,20180228,000000,10.4903,10.5207,10.4386,10.4561,519024.02667185,0
+PTY.US,D,20180301,000000,10.4561,10.5014,10.4036,10.4036,496807.91693472,0
+PTY.US,D,20180302,000000,10.4386,10.5722,10.4185,10.5572,710816.66228278,0
+PTY.US,D,20180305,000000,10.5207,10.5905,10.5076,10.5389,507395.65513186,0
+PTY.US,D,20180306,000000,10.5389,10.5905,10.5389,10.5794,265159.45879472,0
+PTY.US,D,20180307,000000,10.5794,10.6465,10.5794,10.6154,469175.73428789,0
+PTY.US,D,20180308,000000,10.6154,10.6595,10.5851,10.6154,354117.31576771,0
+PTY.US,D,20180309,000000,10.6541,10.6991,10.6293,10.6541,430098.75738183,0
+PTY.US,D,20180312,000000,10.6927,10.7083,10.6541,10.6927,379790.978668,0
+PTY.US,D,20180313,000000,10.7057,10.7369,10.6293,10.7231,403572.3834438,0
+PTY.US,D,20180314,000000,10.6872,10.7139,10.6725,10.6872,246205.37612295,0
+PTY.US,D,20180315,000000,10.7176,10.7176,10.6293,10.6321,381303.04715783,0
+PTY.US,D,20180316,000000,10.6226,10.6725,10.6226,10.6725,188230.80186224,0
+PTY.US,D,20180319,000000,10.6226,10.6687,10.5454,10.6033,402033.15855149,0
+PTY.US,D,20180320,000000,10.6321,10.6321,10.5794,10.6033,285011.87526037,0
+PTY.US,D,20180321,000000,10.5905,10.6033,10.4893,10.55,585870.05449323,0
+PTY.US,D,20180322,000000,10.563,10.6321,10.563,10.5961,225558.90644892,0
+PTY.US,D,20180323,000000,10.6321,10.6321,10.5528,10.5564,267991.32844487,0
+PTY.US,D,20180326,000000,10.6403,10.6927,10.6062,10.6872,331079.99641972,0
+PTY.US,D,20180327,000000,10.7304,10.7967,10.6991,10.7599,692475.22805086,0
+PTY.US,D,20180328,000000,10.7599,10.8262,10.7599,10.8023,557151.61574738,0
+PTY.US,D,20180329,000000,10.8206,10.8437,10.7599,10.8068,410231.13333079,0
+PTY.US,D,20180402,000000,10.8068,10.8574,10.7304,10.7304,628196.02339146,0
+PTY.US,D,20180403,000000,10.7967,10.9072,10.7892,10.8649,633651.20152074,0
+PTY.US,D,20180404,000000,10.8023,10.9818,10.8023,10.9413,476089.75435816,0
+PTY.US,D,20180405,000000,10.9688,11.0167,10.9413,11.0113,430694.02572408,0
+PTY.US,D,20180406,000000,10.9744,11.0113,10.9688,10.9891,364625.75726961,0
+PTY.US,D,20180409,000000,10.9891,11.036,10.9688,10.9818,441436.01228728,0
+PTY.US,D,20180410,000000,11.0297,11.047,10.9938,11.047,362983.33804789,0
+PTY.US,D,20180411,000000,11.0701,11.1659,11.0113,11.0398,400247.35352471,0
+PTY.US,D,20180412,000000,11.0822,11.0968,10.921,10.9458,362351.13699825,0
+PTY.US,D,20180413,000000,10.934,10.9671,10.8318,10.8778,495566.32621354,0
+PTY.US,D,20180416,000000,10.8906,10.9679,10.8778,10.9679,361818.87150974,0
+PTY.US,D,20180417,000000,10.9734,11.036,10.9679,10.9808,416090.39872889,0
+PTY.US,D,20180418,000000,11.036,11.0629,10.9808,10.9938,320115.32735624,0
+PTY.US,D,20180419,000000,11.0113,11.0113,10.9284,10.9881,349240.02588312,0
+PTY.US,D,20180420,000000,11.0224,11.0224,10.9403,10.9597,227532.63378083,0
+PTY.US,D,20180423,000000,10.9808,11.047,10.9403,11.036,413448.62389608,0
+PTY.US,D,20180424,000000,11.0701,11.1317,11.0224,11.1032,339410.4944431,0
+PTY.US,D,20180425,000000,11.036,11.1659,11.036,11.1438,468787.94086055,0
+PTY.US,D,20180426,000000,11.1659,11.2175,11.1511,11.2047,350491.39290919,0
+PTY.US,D,20180427,000000,11.198,11.3141,11.198,11.2682,409678.22897638,0
+PTY.US,D,20180430,000000,11.223,11.2809,11.2119,11.2119,434965.18470542,0
+PTY.US,D,20180501,000000,11.2302,11.2682,11.1926,11.2441,437167.02581811,0
+PTY.US,D,20180502,000000,11.2624,11.4319,11.2624,11.4034,834337.01581433,0
+PTY.US,D,20180503,000000,11.4256,11.4963,11.3397,11.4661,613379.49020087,0
+PTY.US,D,20180504,000000,11.4872,11.651,11.4613,11.6271,777473.68154293,0
+PTY.US,D,20180507,000000,11.6271,11.6815,11.5719,11.6345,733191.36541035,0
+PTY.US,D,20180508,000000,11.6815,11.7623,11.5957,11.7321,537667.4400993,0
+PTY.US,D,20180509,000000,11.7623,11.7707,11.5884,11.6234,686916.85559218,0
+PTY.US,D,20180510,000000,11.5822,11.6565,11.4808,11.5406,849802.04389605,0
+PTY.US,D,20180511,000000,11.5461,11.5822,11.5038,11.5406,341896.93465377,0
+PTY.US,D,20180514,000000,11.6031,11.6031,11.5406,11.5461,317421.41223069,0
+PTY.US,D,20180515,000000,11.5011,11.5406,11.4622,11.5214,402196.09696635,0
+PTY.US,D,20180516,000000,11.5214,11.6428,11.5214,11.6271,333871.67459422,0
+PTY.US,D,20180517,000000,11.6271,11.7724,11.5884,11.7054,367543.44115157,0
+PTY.US,D,20180518,000000,11.719,11.7513,11.6815,11.719,309176.72843913,0
+PTY.US,D,20180521,000000,11.746,11.7782,11.719,11.7513,370857.60850967,0
+PTY.US,D,20180522,000000,11.7513,11.7782,11.7331,11.7724,435133.55440077,0
+PTY.US,D,20180523,000000,11.7983,11.8609,11.7782,11.8507,410283.27362354,0
+PTY.US,D,20180524,000000,11.8609,11.8776,11.8167,11.8609,367540.18238327,0
+PTY.US,D,20180525,000000,11.8609,11.9613,11.8416,11.9226,372429.42108497,0
+PTY.US,D,20180529,000000,11.9613,11.9732,11.9014,11.9732,392095.00150159,0
+PTY.US,D,20180530,000000,11.9732,12.0036,11.9152,11.9613,383003.0379528,0
+PTY.US,D,20180531,000000,11.9521,11.9521,11.8047,11.9226,476457.99517572,0
+PTY.US,D,20180601,000000,11.9686,12.0266,11.953,11.9962,403763.56451723,0
+PTY.US,D,20180604,000000,12.0507,12.1656,12.0202,12.1362,589932.65230354,0
+PTY.US,D,20180605,000000,12.1362,12.1785,12.1362,12.1656,363673.11067077,0
+PTY.US,D,20180606,000000,12.1785,12.2392,12.173,12.2207,464642.7875867,0
+PTY.US,D,20180607,000000,12.2448,12.2696,12.1407,12.1785,734693.65759529,0
+PTY.US,D,20180608,000000,12.1464,12.2633,12.0764,12.2586,441304.57529931,0
+PTY.US,D,20180611,000000,12.2448,12.2734,12.2145,12.2586,367517.37100518,0
+PTY.US,D,20180612,000000,12.2705,12.3572,12.2705,12.3572,424504.53847187,0
+PTY.US,D,20180613,000000,12.3359,12.3359,11.9133,12.0809,1144856.3567917,0
+PTY.US,D,20180614,000000,12.0497,12.0882,11.208,11.4944,3134993.7595955,0
+PTY.US,D,20180615,000000,11.409,11.454,10.9679,11.2845,1718810.181879,0
+PTY.US,D,20180618,000000,11.3124,11.5663,11.2911,11.5424,631479.77557879,0
+PTY.US,D,20180619,000000,11.454,11.5424,11.3757,11.5149,542948.81725273,0
+PTY.US,D,20180620,000000,11.5608,11.6456,11.5149,11.6373,521222.60901626,0
+PTY.US,D,20180621,000000,11.685,11.7432,11.5295,11.536,436749.90347613,0
+PTY.US,D,20180622,000000,11.5424,11.6594,11.5424,11.5727,336095.24082889,0
+PTY.US,D,20180625,000000,11.5923,11.6115,11.4944,11.548,273786.50473311,0
+PTY.US,D,20180626,000000,11.5608,11.5894,11.5029,11.5232,228518.95431874,0
+PTY.US,D,20180627,000000,11.548,11.5608,11.443,11.4882,451681.57981322,0
+PTY.US,D,20180628,000000,11.4661,11.4882,11.1263,11.22,1324561.134533,0
+PTY.US,D,20180629,000000,11.2975,11.4732,11.2607,11.4172,1125337.4209486,0
+PTY.US,D,20180702,000000,11.3757,11.5424,11.3048,11.5149,455064.18130556,0
+PTY.US,D,20180703,000000,11.5029,11.5543,11.4613,11.4882,277585.14231139,0
+PTY.US,D,20180705,000000,11.5029,11.5847,11.5029,11.5608,622168.38829801,0
+PTY.US,D,20180706,000000,11.5543,11.6058,11.5295,11.548,473986.76255047,0
+PTY.US,D,20180709,000000,11.5608,11.5923,11.536,11.5424,513785.01350629,0
+PTY.US,D,20180710,000000,11.5727,11.6031,11.5369,11.5543,390351.56046266,0
+PTY.US,D,20180711,000000,11.5608,11.5847,11.548,11.5682,246833.23214818,0
+PTY.US,D,20180712,000000,11.5923,11.5975,11.4789,11.4934,381582.21497528,0
+PTY.US,D,20180713,000000,11.4604,11.5424,11.409,11.4421,279758.74076551,0
+PTY.US,D,20180716,000000,11.4604,11.5727,11.454,11.5139,423542.11556815,0
+PTY.US,D,20180717,000000,11.5139,11.5783,11.4934,11.5608,484365.93957657,0
+PTY.US,D,20180718,000000,11.5985,11.6115,11.5543,11.5985,340418.54010299,0
+PTY.US,D,20180719,000000,11.6381,11.6602,11.6115,11.6538,332315.06960431,0
+PTY.US,D,20180720,000000,11.6676,11.6971,11.6465,11.6971,296050.40973859,0
+PTY.US,D,20180723,000000,11.7026,11.7707,11.686,11.6971,418750.6399154,0
+PTY.US,D,20180724,000000,11.7257,11.7281,11.6115,11.7119,364856.04356259,0
+PTY.US,D,20180725,000000,11.7119,11.8167,11.7119,11.7707,432087.69229912,0
+PTY.US,D,20180726,000000,11.8167,11.8379,11.7901,11.8314,362778.03564518,0
+PTY.US,D,20180727,000000,11.8462,11.8756,11.8094,11.8554,347387.95923428,0
+PTY.US,D,20180730,000000,11.9014,11.9299,11.5985,11.6465,503170.11890667,0
+PTY.US,D,20180731,000000,11.6676,11.8232,11.6676,11.8038,451904.26231351,0
+PTY.US,D,20180801,000000,11.7983,11.8379,11.7844,11.8167,440171.61018801,0
+PTY.US,D,20180802,000000,11.8094,11.9014,11.8038,11.8499,466720.79550412,0
+PTY.US,D,20180803,000000,11.8857,11.9089,11.8609,11.8794,336345.07973168,0
+PTY.US,D,20180806,000000,11.9152,11.9631,11.9014,11.9014,347740.99246647,0
+PTY.US,D,20180807,000000,11.9356,11.9429,11.8379,11.8499,644963.4725359,0
+PTY.US,D,20180808,000000,11.9089,11.9299,11.7172,11.8462,468800.97593374,0
+PTY.US,D,20180809,000000,11.8609,11.9014,11.8462,11.8554,475792.12018703,0
+PTY.US,D,20180810,000000,11.8554,11.9022,11.8232,11.8857,283523.70440472,0
+PTY.US,D,20180813,000000,11.8857,11.9365,11.8609,11.9022,358205.98372441,0
+PTY.US,D,20180814,000000,11.893,11.9299,11.8314,11.8794,319244.14996482,0
+PTY.US,D,20180815,000000,11.8314,11.8794,11.7973,11.8609,334892.75532729,0
+PTY.US,D,20180816,000000,11.8499,11.8857,11.8499,11.8499,335528.21514523,0
+PTY.US,D,20180817,000000,11.8499,11.9245,11.8379,11.9161,260472.26372745,0
+PTY.US,D,20180820,000000,11.9483,11.9483,11.8683,11.8756,291369.73220793,0
+PTY.US,D,20180821,000000,11.9022,11.9245,11.8756,11.8756,254237.1537191,0
+PTY.US,D,20180822,000000,11.893,11.9152,11.8499,11.8499,259594.56879944,0
+PTY.US,D,20180823,000000,11.8554,11.8683,11.7613,11.8379,328736.94201414,0
+PTY.US,D,20180824,000000,11.8232,11.8683,11.8031,11.8462,353952.20484065,0
+PTY.US,D,20180827,000000,11.893,11.9161,11.8379,11.8794,411009.97895378,0
+PTY.US,D,20180828,000000,11.9022,11.9161,11.8609,11.9098,195657.53481124,0
+PTY.US,D,20180829,000000,11.8794,11.9161,11.8609,11.9098,200210.03412222,0
+PTY.US,D,20180830,000000,11.9161,11.9245,11.893,11.9098,248853.66849235,0
+PTY.US,D,20180831,000000,11.9245,11.9299,11.9022,11.9299,264459.90986695,0
+PTY.US,D,20180904,000000,11.9299,11.9483,11.9022,11.9365,380187.46214414,0
+PTY.US,D,20180905,000000,11.9439,12.0073,11.9365,11.9926,506712.40004557,0
+PTY.US,D,20180906,000000,12.0008,12.0348,11.9926,12.0008,345416.40441458,0
+PTY.US,D,20180907,000000,11.9926,12.0295,11.9613,12.0073,283299.93564832,0
+PTY.US,D,20180910,000000,12.067,12.067,12.0348,12.0468,266201.17839367,0
+PTY.US,D,20180911,000000,12.0607,12.08,11.9971,12.0534,320507.46580799,0
+PTY.US,D,20180912,000000,12.0534,12.08,12.0348,12.067,305480.19893418,0
+PTY.US,D,20180913,000000,12.08,12.1362,12.0295,12.1233,404657.55328673,0
+PTY.US,D,20180914,000000,12.1289,12.1289,12.0487,12.103,193375.31074719,0
+PTY.US,D,20180917,000000,12.1085,12.1085,11.9998,12.0295,266001.30727147,0
+PTY.US,D,20180918,000000,11.9741,12.0468,11.9079,11.9356,574937.9731127,0
+PTY.US,D,20180919,000000,11.884,11.9152,11.8084,11.9006,512670.51474869,0
+PTY.US,D,20180920,000000,11.9631,11.9631,11.9006,11.9475,311871.72982078,0
+PTY.US,D,20180921,000000,11.954,11.9715,11.7062,11.8536,684440.19168643,0
+PTY.US,D,20180924,000000,11.8021,11.9152,11.7532,11.8444,334966.62074202,0
+PTY.US,D,20180925,000000,11.884,11.8912,11.8444,11.8536,283075.08063584,0
+PTY.US,D,20180926,000000,11.8748,11.8912,11.7681,11.8702,300730.00101318,0
+PTY.US,D,20180927,000000,11.9079,11.9079,11.8444,11.8912,247012.46440453,0
+PTY.US,D,20180928,000000,11.8536,11.9299,11.8287,11.9079,188666.39055797,0
+PTY.US,D,20181001,000000,11.9079,11.9741,11.8912,11.9631,419788.01448995,0
+PTY.US,D,20181002,000000,11.9815,12.0073,11.9686,11.9926,414436.03069008,0
+PTY.US,D,20181003,000000,12.0534,12.067,11.9623,11.9926,341393.99807991,0
+PTY.US,D,20181004,000000,11.9686,11.9686,11.8627,11.9014,380250.46499788,0
+PTY.US,D,20181005,000000,11.8794,11.8794,11.502,11.6133,964371.64717169,0
+PTY.US,D,20181008,000000,11.5139,11.6749,11.4421,11.5736,451669.63099612,0
+PTY.US,D,20181009,000000,11.5865,11.7743,11.5865,11.7681,351319.12005664,0
+PTY.US,D,20181010,000000,11.7809,11.7992,11.5433,11.5673,619885.07797787,0
+PTY.US,D,20181011,000000,11.5011,11.5295,11.0049,11.1558,1653238.3324615,0
+PTY.US,D,20181012,000000,11.2911,11.4411,11.2911,11.4071,666348.59635727,0
+PTY.US,D,20181015,000000,11.4071,11.5295,11.4071,11.4291,394678.11850506,0
+PTY.US,D,20181016,000000,11.5045,11.5552,11.4596,11.5295,301193.83236744,0
+PTY.US,D,20181017,000000,11.5295,11.5626,11.4531,11.5433,279576.24974088,0
+PTY.US,D,20181018,000000,11.5433,11.5985,11.4531,11.5626,459549.33273841,0
+PTY.US,D,20181019,000000,11.5939,11.6418,11.5773,11.5939,258941.72888395,0
+PTY.US,D,20181022,000000,11.6142,11.6409,11.4348,11.4641,413587.66467675,0
+PTY.US,D,20181023,000000,11.4199,11.4596,11.2119,11.4411,430401.82283346,0
+PTY.US,D,20181024,000000,11.3999,11.4853,11.2783,11.2911,434620.84152203,0
+PTY.US,D,20181025,000000,11.2783,11.3593,11.1988,11.3325,393299.65951539,0
+PTY.US,D,20181026,000000,11.224,11.3325,11.1198,11.129,741342.63117739,0
+PTY.US,D,20181029,000000,11.2182,11.2277,11.0214,11.036,518233.23223175,0
+PTY.US,D,20181030,000000,11.0103,11.1115,10.9008,10.9771,620380.41075903,0
+PTY.US,D,20181031,000000,11.0398,11.2845,11.0334,11.2644,267116.89228514,0
+PTY.US,D,20181101,000000,11.327,11.3999,11.3048,11.3517,381435.57040192,0
+PTY.US,D,20181102,000000,11.3932,11.5626,11.3858,11.5552,787328.19687321,0
+PTY.US,D,20181105,000000,11.5783,11.6326,11.5174,11.5673,296376.2865683,0
+PTY.US,D,20181106,000000,11.5783,11.6271,11.5112,11.549,291325.19570788,0
+PTY.US,D,20181107,000000,11.6271,11.6943,11.5736,11.6418,395058.3081397,0
+PTY.US,D,20181108,000000,11.6629,11.7291,11.6602,11.7155,314402.7065315,0
+PTY.US,D,20181109,000000,11.7008,11.7155,11.5727,11.5931,318394.69769539,0
+PTY.US,D,20181112,000000,11.5663,11.5783,11.2819,11.3023,533194.23748353,0
+PTY.US,D,20181113,000000,11.3425,11.4319,11.2819,11.2819,339634.26319951,0
+PTY.US,D,20181114,000000,11.3086,11.3498,11.1595,11.2148,439258.06880874,0
+PTY.US,D,20181115,000000,11.1511,11.1926,11.0113,11.0656,625988.75099826,0
+PTY.US,D,20181116,000000,11.0057,11.1595,10.8308,10.8493,868818.04316545,0
+PTY.US,D,20181119,000000,10.8419,10.9312,10.4479,10.5168,1376800.2765907,0
+PTY.US,D,20181120,000000,10.3688,10.3688,9.94708,10.0657,2249898.1687865,0
+PTY.US,D,20181121,000000,10.1219,10.2655,10.1035,10.1164,832847.75870257,0
+PTY.US,D,20181123,000000,10.0906,10.2195,10.0354,10.1099,404263.24232277,0
+PTY.US,D,20181126,000000,10.2371,10.3401,10.0906,10.1302,790953.03347563,0
+PTY.US,D,20181127,000000,10.1431,10.2195,10.1164,10.2195,662359.86396168,0
+PTY.US,D,20181128,000000,10.2443,10.4561,10.2371,10.4276,899239.73147456,0
+PTY.US,D,20181129,000000,10.4626,10.5794,10.3273,10.503,808106.10353524,0
+PTY.US,D,20181130,000000,10.5307,10.5444,10.3769,10.4773,759458.12414072,0
+PTY.US,D,20181203,000000,10.6788,10.7268,10.4276,10.4903,823386.46808013,0
+PTY.US,D,20181204,000000,10.4561,10.4773,10.2995,10.3172,875144.39868615,0
+PTY.US,D,20181206,000000,10.2527,10.2995,10.0723,10.1716,1352653.8897658,0
+PTY.US,D,20181207,000000,10.2131,10.3447,10.1642,10.3172,538857.97678382,0
+PTY.US,D,20181210,000000,10.3605,10.388,10.2371,10.308,657222.95886944,0
+PTY.US,D,20181211,000000,10.4479,10.4837,10.352,10.4422,521307.33699198,0
+PTY.US,D,20181212,000000,10.4479,10.5922,10.4147,10.4965,573723.53879401,0
+PTY.US,D,20181213,000000,10.4773,10.5178,10.3226,10.4626,419444.75756266,0
+PTY.US,D,20181214,000000,10.4479,10.4561,10.2573,10.3143,484468.04764989,0
+PTY.US,D,20181217,000000,10.2914,10.3061,9.94797,10.0024,1128303.9863549,0
+PTY.US,D,20181218,000000,10.0198,10.1615,9.72781,9.73529,1201487.232258,0
+PTY.US,D,20181219,000000,9.71327,10.053,9.71327,9.80527,945861.84324441,0
+PTY.US,D,20181220,000000,9.72781,9.83751,9.12491,9.54751,2143813.3119002,0
+PTY.US,D,20181221,000000,9.54751,9.64053,9.33116,9.58524,1466453.3374671,0
+PTY.US,D,20181224,000000,9.40665,9.79959,9.36431,9.71327,792135.96636748,0
+PTY.US,D,20181226,000000,9.80968,10.3226,9.80968,10.284,1106463.721228,0
+PTY.US,D,20181227,000000,10.2914,10.7516,10.2204,10.6753,1330647.4274557,0
+PTY.US,D,20181228,000000,10.8409,10.8409,10.6753,10.7092,1044437.4117181,0
+PTY.US,D,20181231,000000,10.8206,10.8409,10.387,10.525,1540599.0062739,0
+PTY.US,D,20190102,000000,10.4911,10.8114,10.4626,10.7092,798896.82432777,0
+PTY.US,D,20190103,000000,10.7379,10.8114,10.6327,10.7092,401001.21525742,0
+PTY.US,D,20190104,000000,10.8335,10.8822,10.7581,10.8335,520318.84394187,0
+PTY.US,D,20190107,000000,10.9154,11.0167,10.8603,10.9781,767545.30079791,0
+PTY.US,D,20190108,000000,11.1088,11.2378,11.0895,11.1612,866858.43716283,0
+PTY.US,D,20190109,000000,11.1162,11.293,11.1162,11.2588,1052868.9315586,0
+PTY.US,D,20190110,000000,11.2451,11.2783,11.1162,11.2378,429429.62362484,0
+PTY.US,D,20190111,000000,11.1678,11.3159,11.095,11.1678,442548.33853268,0
+PTY.US,D,20190114,000000,11.095,11.2378,11.0158,11.0297,355005.87325671,0
+PTY.US,D,20190115,000000,11.036,11.1189,11.0049,11.036,445676.75609785,0
+PTY.US,D,20190116,000000,11.036,11.1723,11.0324,11.1401,512551.0265778,0
+PTY.US,D,20190117,000000,11.198,11.2588,11.153,11.2321,290458.36334085,0
+PTY.US,D,20190118,000000,11.2588,11.3003,11.0158,11.0499,582732.94687926,0
+PTY.US,D,20190122,000000,11.0297,11.198,10.9044,11.1236,568760.43467758,0
+PTY.US,D,20190123,000000,11.1078,11.2037,11.058,11.175,398633.17696157,0
+PTY.US,D,20190124,000000,11.1907,11.2644,11.0793,11.1078,386951.57887273,0
+PTY.US,D,20190125,000000,11.1337,11.294,11.1016,11.2718,322654.99411573,0
+PTY.US,D,20190128,000000,11.2037,11.3159,11.153,11.2855,358198.37993173,0
+PTY.US,D,20190129,000000,11.2718,11.3288,11.2037,11.2588,320485.74068601,0
+PTY.US,D,20190130,000000,11.2783,11.2965,11.175,11.2321,449122.36044393,0
+PTY.US,D,20190131,000000,11.2451,11.3159,11.2175,11.3003,544359.86392535,0
+PTY.US,D,20190201,000000,11.3344,11.4098,11.294,11.3416,580081.39574157,0
+PTY.US,D,20190204,000000,11.3617,11.4596,11.3617,11.4098,480440.21003471,0
+PTY.US,D,20190205,000000,11.4098,11.5369,11.4098,11.5369,536727.82857365,0
+PTY.US,D,20190206,000000,11.5441,11.5966,11.5055,11.5755,471944.6010843,0
+PTY.US,D,20190207,000000,11.5822,11.6548,11.5222,11.639,516319.2489853,0
+PTY.US,D,20190208,000000,11.6686,11.6739,11.5045,11.6739,284880.43827239,0
+PTY.US,D,20190211,000000,11.708,11.756,11.6005,11.6888,375735.98465036,0
+PTY.US,D,20190212,000000,11.744,11.744,11.5692,11.6943,370146.11076483,0
+PTY.US,D,20190213,000000,11.7155,11.7248,11.639,11.7239,328744.54580682,0
+PTY.US,D,20190214,000000,11.6815,11.7239,11.5692,11.5966,274089.57018474,0
+PTY.US,D,20190215,000000,11.6815,11.708,11.6024,11.6611,290384.49792611,0
+PTY.US,D,20190219,000000,11.639,11.7008,11.629,11.6611,363125.63759686,0
+PTY.US,D,20190220,000000,11.7008,11.7008,11.5966,11.6888,246234.70503762,0
+PTY.US,D,20190221,000000,11.6815,11.7239,11.6465,11.708,219788.71405094,0
+PTY.US,D,20190222,000000,11.708,11.7633,11.6686,11.7155,428673.58937991,0
+PTY.US,D,20190225,000000,11.8012,11.8075,11.7367,11.7928,337300.98509881,0
+PTY.US,D,20190226,000000,11.8132,11.8434,11.779,11.8434,544264.27338863,0
+PTY.US,D,20190227,000000,11.849,11.86,11.779,11.86,314403.7927876,0
+PTY.US,D,20190228,000000,11.8803,11.8877,11.8195,11.8683,282788.30902569,0
+PTY.US,D,20190301,000000,11.9041,11.9447,11.8803,11.9328,394119.78287015,0
+PTY.US,D,20190304,000000,11.941,12.0809,11.9328,12.0367,497741.01092379,0
+PTY.US,D,20190305,000000,12.1214,12.174,12.0424,12.1481,462505.03558383,0
+PTY.US,D,20190306,000000,12.1481,12.2926,11.9328,12.0073,645311.07448758,0
+PTY.US,D,20190307,000000,12.0239,12.0929,11.8683,12.0848,402564.33778393,0
+PTY.US,D,20190308,000000,11.9732,12.0358,11.9107,12.0295,334514.73820481,0
+PTY.US,D,20190311,000000,12.0295,12.2358,12.023,12.1076,370907.57629022,0
+PTY.US,D,20190312,000000,12.1914,12.1914,12.0147,12.0424,258835.27578622,0
+PTY.US,D,20190313,000000,12.1592,12.1592,12.0507,12.0929,230291.72427233,0
+PTY.US,D,20190314,000000,12.1362,12.1371,12.0507,12.0653,185911.64509086,0
+PTY.US,D,20190315,000000,12.0653,12.1362,12.0653,12.0848,277531.91576253,0
+PTY.US,D,20190318,000000,12.1003,12.127,12.0848,12.1076,203428.61094362,0
+PTY.US,D,20190319,000000,12.1132,12.1481,12.0929,12.1132,244501.0403036,0
+PTY.US,D,20190320,000000,12.1214,12.2412,12.1132,12.1832,264325.21411068,0
+PTY.US,D,20190321,000000,12.1748,12.2705,12.1481,12.2669,316249.34189985,0
+PTY.US,D,20190322,000000,12.2724,12.3156,12.078,12.1481,407434.02387581,0
+PTY.US,D,20190325,000000,12.1214,12.2197,11.9676,12.1132,431795.48940849,0
+PTY.US,D,20190326,000000,12.1132,12.2392,12.0993,12.1407,277601.43615287,0
+PTY.US,D,20190327,000000,12.1481,12.2476,12.1481,12.1748,304859.94670163,0
+PTY.US,D,20190328,000000,12.2412,12.2724,12.1832,12.2549,290166.16045021,0
+PTY.US,D,20190329,000000,12.2614,12.36,12.2467,12.2798,371346.42375421,0
+PTY.US,D,20190401,000000,12.36,12.4666,12.3313,12.3674,462587.59104737,0
+PTY.US,D,20190402,000000,12.36,12.4215,12.1684,12.3156,675378.64330842,0
+PTY.US,D,20190403,000000,12.2945,12.3202,11.8333,12.1748,1107290.3621195,0
+PTY.US,D,20190404,000000,12.1978,12.324,12.1592,12.3093,442570.06365465,0
+PTY.US,D,20190405,000000,12.2614,12.3885,12.2044,12.3093,364331.38186677,0
+PTY.US,D,20190408,000000,12.3093,12.4511,12.2476,12.3674,453201.25209575,0
+PTY.US,D,20190409,000000,12.36,12.4262,12.3313,12.3737,365257.95831924,0
+PTY.US,D,20190410,000000,12.3737,12.4353,12.254,12.3027,391521.4582813,0
+PTY.US,D,20190411,000000,12.324,12.3737,12.3027,12.3674,225662.10077832,0
+PTY.US,D,20190412,000000,12.3885,12.3949,12.254,12.254,264896.58481876,0
+PTY.US,D,20190415,000000,12.2604,12.3543,12.2348,12.3543,267059.32071189,0
+PTY.US,D,20190416,000000,12.254,12.3212,12.2365,12.2789,458000.33154122,0
+PTY.US,D,20190417,000000,12.3084,12.3398,12.1961,12.2724,231311.71874931,0
+PTY.US,D,20190418,000000,12.2863,12.3084,12.2402,12.3027,185227.30374846,0
+PTY.US,D,20190422,000000,12.2724,12.3543,12.254,12.324,264796.64925764,0
+PTY.US,D,20190423,000000,12.3398,12.3543,12.2789,12.3543,312432.23796789,0
+PTY.US,D,20190424,000000,12.3543,12.3949,12.3084,12.3793,229218.50324652,0
+PTY.US,D,20190425,000000,12.3793,12.7263,12.2724,12.6628,1614048.3849212,0
+PTY.US,D,20190426,000000,12.6029,12.6269,12.4198,12.5505,507042.62189968,0
+PTY.US,D,20190429,000000,12.5708,12.6766,12.5505,12.6205,376323.64919994,0
+PTY.US,D,20190430,000000,12.6491,12.7329,12.5505,12.6913,305620.32597094,0
+PTY.US,D,20190501,000000,12.7329,12.7329,12.5559,12.6416,436664.08924429,0
+PTY.US,D,20190502,000000,12.6839,12.8184,12.5532,12.6205,527972.60441556,0
+PTY.US,D,20190503,000000,12.7263,12.7329,12.6094,12.6269,366488.68647942,0
+PTY.US,D,20190506,000000,12.5873,12.6628,12.4888,12.6628,275943.80934578,0
+PTY.US,D,20190507,000000,12.6628,12.707,12.5505,12.6692,305680.0700564,0
+PTY.US,D,20190508,000000,12.7006,12.7576,12.6416,12.7329,246046.78273249,0
+PTY.US,D,20190509,000000,12.7208,12.7263,12.4998,12.7134,306097.19239841,0
+PTY.US,D,20190510,000000,12.7006,12.7898,12.4869,12.7208,433016.44126379,0
+PTY.US,D,20190513,000000,12.613,12.707,12.3442,12.4565,595424.76314019,0
+PTY.US,D,20190514,000000,12.4113,12.6517,12.3783,12.5549,338617.52749083,0
+PTY.US,D,20190515,000000,12.5062,12.6434,12.5062,12.602,332231.42788471,0
+PTY.US,D,20190516,000000,12.6084,12.7482,12.6084,12.6554,236056.48538982,0
+PTY.US,D,20190517,000000,12.6554,12.7482,12.6481,12.6913,178022.16704369,0
+PTY.US,D,20190520,000000,12.6913,12.7098,12.613,12.6618,241567.06258013,0
+PTY.US,D,20190521,000000,12.7482,12.8184,12.6913,12.8082,243213.82682625,0
+PTY.US,D,20190522,000000,12.799,12.8645,12.6839,12.7898,373477.65822051,0
+PTY.US,D,20190523,000000,12.7695,12.7695,12.5938,12.6618,269367.61492231,0
+PTY.US,D,20190524,000000,12.707,12.8255,12.705,12.8184,176552.46254171,0
+PTY.US,D,20190528,000000,12.7898,12.8976,12.7482,12.8458,384864.88090652,0
+PTY.US,D,20190529,000000,12.8458,12.9692,12.7695,12.9692,461212.390826,0
+PTY.US,D,20190530,000000,12.9692,12.9998,12.8847,12.9325,320710.59569851,0
+PTY.US,D,20190531,000000,13.0474,13.1377,12.9114,13.0043,905976.69180068,0
+PTY.US,D,20190603,000000,13.0474,13.1047,12.9629,13.0772,437031.24380575,0
+PTY.US,D,20190604,000000,13.1314,13.2832,13.054,13.0633,565926.39251524,0
+PTY.US,D,20190605,000000,13.0772,13.1377,12.8707,13.0982,399434.83396264,0
+PTY.US,D,20190606,000000,13.1461,13.253,13.0706,13.253,290344.30645044,0
+PTY.US,D,20190607,000000,13.253,13.3754,13.253,13.3322,451479.53617882,0
+PTY.US,D,20190610,000000,13.3754,13.4673,13.3615,13.4331,535329.8169742,0
+PTY.US,D,20190611,000000,13.4331,13.5032,13.4111,13.4331,534793.20646128,0
+PTY.US,D,20190612,000000,13.4168,13.4757,13.3615,13.3891,307768.94053481,0
+PTY.US,D,20190613,000000,13.4168,13.4472,13.2905,13.31,247505.62467347,0
+PTY.US,D,20190614,000000,13.2751,13.4212,12.9961,13.4057,506840.57826526,0
+PTY.US,D,20190617,000000,13.3807,13.517,13.3807,13.5107,447106.26912416,0
+PTY.US,D,20190618,000000,13.6183,13.6183,13.424,13.484,374549.79299024,0
+PTY.US,D,20190619,000000,13.517,13.517,13.424,13.5107,271168.62753449,0
+PTY.US,D,20190620,000000,13.6183,13.6183,13.3966,13.461,304014.8394566,0
+PTY.US,D,20190621,000000,13.4289,13.5042,13.3966,13.4914,228827.45105086,0
+PTY.US,D,20190624,000000,13.5768,13.5842,13.4858,13.5707,308735.70846291,0
+PTY.US,D,20190625,000000,13.5613,13.5648,13.4168,13.4331,297373.4696672,0
+PTY.US,D,20190626,000000,13.4408,13.5198,13.3615,13.3891,279992.28582679,0
+PTY.US,D,20190627,000000,13.3246,13.3246,13.0199,13.252,569874.9334352,0
+PTY.US,D,20190628,000000,13.3312,13.3312,13.0024,13.0134,1365226.2178557,0
+PTY.US,D,20190701,000000,13.252,13.2982,13.0974,13.0974,491941.48961112,0
+PTY.US,D,20190702,000000,13.1596,13.3615,13.1596,13.3034,394797.60667593,0
+PTY.US,D,20190703,000000,13.3807,13.4168,13.3174,13.4057,198783.77986422,0
+PTY.US,D,20190705,000000,13.4168,13.461,13.2446,13.3807,345576.08406114,0
+PTY.US,D,20190708,000000,13.3807,13.4111,13.3385,13.3615,263735.3770489,0
+PTY.US,D,20190709,000000,13.3385,13.3873,13.3174,13.3541,289504.63048592,0
+PTY.US,D,20190710,000000,13.3744,13.3744,13.3174,13.3541,291598.93224481,0
+PTY.US,D,20190711,000000,13.3312,13.4057,13.3174,13.3312,222677.0690182,0
+PTY.US,D,20190712,000000,13.3312,13.3403,13.1148,13.1213,610022.95885489,0
+PTY.US,D,20190715,000000,13.1582,13.2086,13.1276,13.1819,294037.57718711,0
+PTY.US,D,20190716,000000,13.1885,13.2895,13.1885,13.2234,316073.3684118,0
+PTY.US,D,20190717,000000,13.2298,13.2823,13.228,13.2675,323680.41987323,0
+PTY.US,D,20190718,000000,13.2895,13.2895,13.2086,13.2298,252508.92026556,0
+PTY.US,D,20190719,000000,13.2675,13.2823,13.2298,13.2583,227870.45942762,0
+PTY.US,D,20190722,000000,13.3034,13.368,13.2823,13.3615,472493.16041431,0
+PTY.US,D,20190723,000000,13.368,13.4057,13.3174,13.3744,271820.38119389,0
+PTY.US,D,20190724,000000,13.3807,13.4057,13.3541,13.3807,289877.21632788,0
+PTY.US,D,20190725,000000,13.4111,13.425,13.3312,13.4057,234823.58471744,0
+PTY.US,D,20190726,000000,13.4415,13.4415,13.3901,13.4111,236300.89301211,0
+PTY.US,D,20190729,000000,13.4415,13.4848,13.3312,13.4111,398789.59783982,0
+PTY.US,D,20190730,000000,13.4415,13.4977,13.4111,13.425,242632.67981329,0
+PTY.US,D,20190731,000000,13.4848,13.5042,13.4111,13.4415,225002.74332623,0
+PTY.US,D,20190801,000000,13.4415,13.4914,13.4415,13.4619,509223.8241465,0
+PTY.US,D,20190802,000000,13.5116,13.5484,13.4682,13.5355,316470.93814404,0
+PTY.US,D,20190805,000000,13.4959,13.5116,13.1819,13.3807,631670.95665222,0
+PTY.US,D,20190806,000000,13.4057,13.4914,13.3541,13.4682,461920.62980257,0
+PTY.US,D,20190807,000000,13.3966,13.5042,13.3458,13.4482,280280.14369304,0
+PTY.US,D,20190808,000000,13.5355,13.5429,13.4482,13.4959,296670.66197113,0
+PTY.US,D,20190809,000000,13.4959,13.5484,13.4158,13.4959,223443.96582412,0
+PTY.US,D,20190812,000000,13.5355,13.5429,13.4619,13.5042,281447.8689995,0
+PTY.US,D,20190813,000000,13.4848,13.5355,13.3901,13.4168,248099.80675964,0
+PTY.US,D,20190814,000000,13.3154,13.3532,12.4952,12.8672,1495233.6928106,0
+PTY.US,D,20190815,000000,12.8928,12.9528,12.2348,12.3856,1711863.5741257,0
+PTY.US,D,20190816,000000,12.4805,12.8137,12.475,12.683,649281.34052952,0
+PTY.US,D,20190819,000000,12.8875,12.9674,12.7329,12.8875,560368.02005657,0
+PTY.US,D,20190820,000000,12.8875,12.9591,12.8285,12.9298,340987.73829889,0
+PTY.US,D,20190821,000000,13.0624,13.0706,12.9591,13.0465,264796.64925764,0
+PTY.US,D,20190822,000000,13.0706,13.1112,12.9591,13.0533,167045.54916311,0
+PTY.US,D,20190823,000000,12.9591,13.1314,12.9528,12.9906,211177.96195399,0
+PTY.US,D,20190826,000000,12.9978,13.0585,12.7329,12.7704,485181.71790694,0
+PTY.US,D,20190827,000000,12.7704,13.0219,12.7482,12.8432,296368.6827756,0
+PTY.US,D,20190828,000000,12.8137,12.9674,12.8082,12.9215,251025.09443431,0
+PTY.US,D,20190829,000000,12.9298,13.0863,12.9298,12.9978,251569.30873991,0
+PTY.US,D,20190830,000000,12.9978,13.031,12.9455,13.0219,200316.48721994,0
+PTY.US,D,20190903,000000,13.0219,13.0873,12.9528,13.0772,298264.1996684,0
+PTY.US,D,20190904,000000,13.0992,13.1727,13.0926,13.1314,299945.72410967,0
+PTY.US,D,20190905,000000,13.1876,13.2133,13.1396,13.1396,261578.07243625,0
+PTY.US,D,20190906,000000,13.1396,13.2069,13.1314,13.1562,313416.3859936,0
+PTY.US,D,20190909,000000,13.1876,13.2345,13.1396,13.2069,425542.99930255,0
+PTY.US,D,20190910,000000,13.2133,13.2804,13.1396,13.2216,348067.95555227,0
+PTY.US,D,20190911,000000,13.2438,13.2549,13.1479,13.2216,248378.97457709,0
+PTY.US,D,20190912,000000,13.251,13.3375,13.147,13.2271,211474.50986903,0
+PTY.US,D,20190913,000000,13.2345,13.251,12.9581,13.1112,320706.25067411,0
+PTY.US,D,20190916,000000,13.0199,13.1112,12.8995,13.0853,280976.43385252,0
+PTY.US,D,20190917,000000,13.1112,13.1572,13.0605,13.1112,217472.81604783,0
+PTY.US,D,20190918,000000,13.147,13.1791,13.0743,13.147,233828.57413073,0
+PTY.US,D,20190919,000000,13.194,13.194,13.1194,13.1194,410045.38353786,0
+PTY.US,D,20190920,000000,13.194,13.2133,13.1554,13.194,201408.17459943,0
+PTY.US,D,20190923,000000,13.2133,13.2658,13.2069,13.2438,287358.18843424,0
+PTY.US,D,20190924,000000,13.3375,13.3395,13.2345,13.251,248438.71866253,0
+PTY.US,D,20190925,000000,13.2345,13.2888,13.2003,13.2574,249025.296956,0
+PTY.US,D,20190926,000000,13.3302,13.3615,13.2271,13.2658,251303.17599564,0
+PTY.US,D,20190927,000000,13.3025,13.3375,13.2658,13.2732,182622.46162303,0
+PTY.US,D,20190930,000000,13.2732,13.3375,13.2732,13.2972,233724.29354523,0
+PTY.US,D,20191001,000000,13.2972,13.3541,13.2271,13.3025,315071.8402885,0
+PTY.US,D,20191002,000000,13.3025,13.3541,13.2271,13.2658,315072.92654459,0
+PTY.US,D,20191003,000000,13.2438,13.3375,13.2133,13.2888,296544.65626365,0
+PTY.US,D,20191004,000000,13.368,13.4057,13.3164,13.4057,268595.28683592,0
+PTY.US,D,20191007,000000,13.426,13.4923,13.4168,13.4637,379823.56635096,0
+PTY.US,D,20191008,000000,13.4341,13.517,13.4298,13.4783,443385.84198502,0
+PTY.US,D,20191009,000000,13.5161,13.5879,13.4866,13.4866,340710.74299363,0
+PTY.US,D,20191010,000000,13.4783,13.5382,13.4057,13.4783,221916.68974891,0
+PTY.US,D,20191011,000000,13.53,13.5382,13.425,13.425,271080.64079048,0
+PTY.US,D,20191014,000000,13.449,13.4866,13.3448,13.3807,260757.94908149,0
+PTY.US,D,20191015,000000,13.4341,13.4637,13.3448,13.4178,288528.0862529,0
+PTY.US,D,20191016,000000,13.4341,13.4563,13.3228,13.425,277668.78403101,0
+PTY.US,D,20191017,000000,13.4783,13.4783,13.3891,13.4057,240268.98654181,0
+PTY.US,D,20191018,000000,13.4423,13.4702,13.4057,13.4637,226732.06303585,0
+PTY.US,D,20191021,000000,13.506,13.5208,13.449,13.5143,294660.00193186,0
+PTY.US,D,20191022,000000,13.6183,13.6469,13.4702,13.506,302805.83641839,0
+PTY.US,D,20191023,000000,13.5677,13.5879,13.5438,13.5879,148364.11677219,0
+PTY.US,D,20191024,000000,13.6183,13.6469,13.6027,13.6249,264076.461464,0
+PTY.US,D,20191025,000000,13.6551,13.6772,13.6249,13.6386,259604.34510434,0
+PTY.US,D,20191028,000000,13.6698,13.7279,13.6469,13.716,380075.57776593,0
+PTY.US,D,20191029,000000,13.7224,13.7518,13.693,13.7279,200392.52514686,0
+PTY.US,D,20191030,000000,13.7279,13.7582,13.6698,13.7002,285239.98904116,0
+PTY.US,D,20191031,000000,13.6856,13.7518,13.6698,13.7279,265217.03036796,0
+PTY.US,D,20191101,000000,13.7436,13.7582,13.7002,13.7582,261657.36913148,0
+PTY.US,D,20191104,000000,13.7647,13.8181,13.7582,13.7867,383474.47309979,0
+PTY.US,D,20191105,000000,13.8035,13.8347,13.7804,13.8347,265832.93757611,0
+PTY.US,D,20191106,000000,13.8347,13.8548,13.7943,13.8412,300912.4920378,0
+PTY.US,D,20191107,000000,13.8412,13.8412,13.4563,13.7085,722971.86803081,0
+PTY.US,D,20191108,000000,13.6772,13.7804,13.6561,13.7518,335247.96107166,0
+PTY.US,D,20191111,000000,13.7867,13.7867,13.6698,13.7656,282501.53741554,0
+PTY.US,D,20191112,000000,13.7867,13.7867,13.6239,13.6856,435325.8217303,0
+PTY.US,D,20191113,000000,13.6634,13.7224,13.6377,13.6377,333902.08976498,0
+PTY.US,D,20191114,000000,13.6634,13.7058,13.611,13.6551,225753.34629063,0
+PTY.US,D,20191115,000000,13.7353,13.7353,13.6377,13.6377,264975.88151398,0
+PTY.US,D,20191118,000000,13.6037,13.6698,13.5364,13.6551,468164.42985971,0
+PTY.US,D,20191119,000000,13.693,13.7518,13.6551,13.7436,266048.01628371,0
+PTY.US,D,20191120,000000,13.7353,13.7804,13.6551,13.7002,239933.33340722,0
+PTY.US,D,20191121,000000,13.6634,13.7656,13.6634,13.7002,186601.41771373,0
+PTY.US,D,20191122,000000,13.716,13.7353,13.6469,13.6856,197272.79763048,0
+PTY.US,D,20191125,000000,13.716,13.7518,13.6634,13.6772,334313.78082652,0
+PTY.US,D,20191126,000000,13.7224,13.7436,13.693,13.7353,175858.34489445,0
+PTY.US,D,20191127,000000,13.7656,13.795,13.7224,13.7436,245689.40447593,0
+PTY.US,D,20191129,000000,13.7867,13.7867,13.7436,13.7867,100389.61615906,0
+PTY.US,D,20191202,000000,13.7867,13.8044,13.7518,13.7867,336439.58401229,0
+PTY.US,D,20191203,000000,13.7518,13.8116,13.6377,13.7867,425296.41916807,0
+PTY.US,D,20191204,000000,13.8275,13.8356,13.7518,13.773,230340.6057968,0
+PTY.US,D,20191205,000000,13.8632,13.8632,13.7518,13.7867,261409.7027409,0
+PTY.US,D,20191206,000000,13.8116,13.8779,13.7867,13.8496,350881.35884874,0
+PTY.US,D,20191209,000000,13.8356,13.8557,13.7867,13.8181,313642.3272622,0
+PTY.US,D,20191210,000000,13.795,13.8275,13.773,13.7804,260969.76902081,0
+PTY.US,D,20191211,000000,13.7804,13.8255,13.7518,13.7804,338458.93410036,0
+PTY.US,D,20191212,000000,13.8496,13.8779,13.773,13.7804,281682.50031688,0
+PTY.US,D,20191213,000000,13.773,13.8862,13.7436,13.8356,590008.69023049,0
+PTY.US,D,20191216,000000,13.8981,13.9313,13.8428,13.8779,460953.86187444,0
+PTY.US,D,20191217,000000,13.8981,13.9231,13.8557,13.9073,306217.76682541,0
+PTY.US,D,20191218,000000,13.9149,13.9397,13.8917,13.9073,353437.31944973,0
+PTY.US,D,20191219,000000,13.9231,13.9543,13.8641,13.9313,282496.10613504,0
+PTY.US,D,20191220,000000,13.9626,14.0187,13.9461,13.9772,578680.12537381,0
+PTY.US,D,20191223,000000,14.0364,14.1468,14.0187,14.132,1163896.2536953,0
+PTY.US,D,20191224,000000,14.1468,14.1697,14.0592,14.1127,372879.13110995,0
+PTY.US,D,20191226,000000,14.1624,14.1697,14.0962,14.1551,470370.61599683,0
+PTY.US,D,20191227,000000,14.1846,14.2092,14.132,14.1468,494616.93838302,0
+PTY.US,D,20191230,000000,14.1846,14.2029,14.1468,14.1624,358372.18090755,0
+PTY.US,D,20191231,000000,14.2029,14.2232,14.1789,14.2232,342788.75091104,0
+PTY.US,D,20200102,000000,14.2232,14.2681,14.2084,14.2149,667983.4117863,0
+PTY.US,D,20200103,000000,14.2149,14.2573,14.1938,14.2518,473777.11512334,0
+PTY.US,D,20200106,000000,14.2894,14.3199,14.2609,14.2978,634830.87564426,0
+PTY.US,D,20200107,000000,14.3723,14.4109,14.3283,14.389,375191.77034475,0
+PTY.US,D,20200108,000000,14.3723,14.4542,14.3723,14.4405,597853.63177758,0
+PTY.US,D,20200109,000000,14.4488,14.5351,14.4488,14.5086,806833.01138717,0
+PTY.US,D,20200110,000000,14.5086,14.6125,14.3798,14.469,746591.42064786,0
+PTY.US,D,20200113,000000,14.4312,14.5601,14.4312,14.4764,472575.71587783,0
+PTY.US,D,20200114,000000,14.4764,14.5463,14.4479,14.4846,355531.62120863,0
+PTY.US,D,20200115,000000,14.5012,14.5538,14.5012,14.5463,389471.69302244,0
+PTY.US,D,20200116,000000,14.5731,14.5886,14.5408,14.5814,509277.05069536,0
+PTY.US,D,20200117,000000,14.62,14.62,14.5886,14.6125,380721.90014486,0
+PTY.US,D,20200121,000000,14.6125,14.6797,14.6052,14.6596,540379.82157854,0
+PTY.US,D,20200122,000000,14.6797,14.6955,14.6264,14.6596,434758.79604661,0
+PTY.US,D,20200123,000000,14.6734,14.6881,14.6403,14.6797,357371.73904036,0
+PTY.US,D,20200124,000000,14.6955,14.8676,14.6596,14.7174,633045.07061747,0
+PTY.US,D,20200127,000000,14.62,14.7368,14.62,14.6955,505946.58949576,0
+PTY.US,D,20200128,000000,14.734,14.7754,14.6633,14.6797,517192.5988889,0
+PTY.US,D,20200129,000000,14.8225,14.8225,14.7516,14.7783,510868.4158804,0
+PTY.US,D,20200130,000000,14.8095,14.8095,14.7469,14.7644,491417.91417139,0
+PTY.US,D,20200131,000000,14.7932,14.7932,14.7268,14.7469,463658.63956099,0
+PTY.US,D,20200203,000000,14.7644,14.7864,14.5463,14.5674,782870.20184285,0
+PTY.US,D,20200204,000000,14.62,14.6955,14.5814,14.6667,508277.69508426,0
+PTY.US,D,20200205,000000,14.7174,14.7469,14.6955,14.7268,380456.8536567,0
+PTY.US,D,20200206,000000,14.734,14.7442,14.7092,14.7174,359324.82750641,0
+PTY.US,D,20200207,000000,14.7396,14.7719,14.7268,14.7644,344334.49333995,0
+PTY.US,D,20200210,000000,14.7719,14.8353,14.7719,14.8225,546097.87368378,0
+PTY.US,D,20200211,000000,14.8316,14.8474,14.7864,14.8316,479272.48472827,0
+PTY.US,D,20200212,000000,14.8474,14.9081,14.8392,14.8924,443771.46290017,0
+PTY.US,D,20200213,000000,14.9441,14.9606,14.8676,14.8832,402665.35960114,0
+PTY.US,D,20200214,000000,14.9311,14.9311,14.8676,14.8676,283518.27312422,0
+PTY.US,D,20200218,000000,14.8676,14.9146,14.8676,14.9015,356457.11140498,0
+PTY.US,D,20200219,000000,14.9228,14.9375,14.9081,14.9146,337486.73489173,0
+PTY.US,D,20200220,000000,14.9311,14.9311,14.9081,14.9311,275283.36563758,0
+PTY.US,D,20200221,000000,14.9311,14.9441,14.9081,14.9228,356184.46112415,0
+PTY.US,D,20200224,000000,14.7932,14.8613,14.643,14.6576,929915.60371083,0
+PTY.US,D,20200225,000000,14.7258,14.7396,13.5263,13.5346,2747826.0157592,0
+PTY.US,D,20200226,000000,13.5943,14.0354,13.1626,13.9958,2555009.0406468,0
+PTY.US,D,20200227,000000,13.738,13.8145,12.9335,13.0412,2129338.9493807,0
+PTY.US,D,20200228,000000,12.4161,12.5708,11.698,12.4574,3909193.4652561,0
+PTY.US,D,20200302,000000,12.5321,13.8606,12.5229,13.8145,2104323.5576765,0
+PTY.US,D,20200303,000000,13.9599,14.2332,13.194,13.2923,1697170.8741303,0
+PTY.US,D,20200304,000000,13.7021,13.8476,13.517,13.7601,614780.7605686,0
+PTY.US,D,20200305,000000,13.4654,13.6423,13.3532,13.5943,633478.48680101,0
+PTY.US,D,20200306,000000,13.0549,13.5346,12.973,13.4738,933791.36547214,0
+PTY.US,D,20200309,000000,12.5173,12.8966,12.2155,12.5375,1574242.5301727,0
+PTY.US,D,20200310,000000,12.9048,13.2601,12.5954,13.2601,998561.55788828,0
+PTY.US,D,20200311,000000,12.799,12.8285,11.7827,12.0698,1314709.8779709,0
+PTY.US,D,20200312,000000,11.28,11.28,10.0685,10.8473,3028061.6229521,0
+PTY.US,D,20200313,000000,11.2506,11.8195,11.0083,11.5626,1205338.010129,0
+PTY.US,D,20200316,000000,10.3401,10.9081,10.2416,10.3346,1136283.6236583,0
+PTY.US,D,20200317,000000,10.3944,10.5057,9.54933,9.99227,2014565.1299584,0
+PTY.US,D,20200318,000000,9.36885,9.38828,6.90372,7.91977,3293216.7367224,0
+PTY.US,D,20200319,000000,7.78536,8.75393,6.90372,8.49644,1995613.2197989,0
+PTY.US,D,20200320,000000,8.85242,9.66444,8.63386,9.06047,1555237.3934643,0
+PTY.US,D,20200323,000000,8.67991,8.70826,7.35876,7.91977,2096159.2568362,0
+PTY.US,D,20200324,000000,8.54301,9.02734,8.26306,8.77878,2139698.5737971,0
+PTY.US,D,20200325,000000,9.06693,9.88522,9.05218,9.62668,2218615.0793908,0
+PTY.US,D,20200326,000000,9.83936,11.1511,9.81537,10.5979,1668494.7993724,0
+PTY.US,D,20200327,000000,10.2048,10.4919,9.55572,10.1421,1340373.7645663,0
+PTY.US,D,20200330,000000,10.1899,10.5979,9.75004,9.82271,1029148.3571244,0
+PTY.US,D,20200331,000000,9.55572,10.0317,9.55572,9.79604,728126.15322062,0
+PTY.US,D,20200401,000000,9.48204,9.48204,9.10374,9.16451,976759.31172489,0
+PTY.US,D,20200402,000000,9.31641,10.0989,9.19581,9.7187,691229.29230529,0
+PTY.US,D,20200403,000000,9.53095,9.77751,8.95921,9.36059,781183.24612107,0
+PTY.US,D,20200406,000000,9.59725,9.86416,9.59725,9.82271,817031.86990087,0
+PTY.US,D,20200407,000000,10.3944,10.6191,9.89823,10.1662,1210648.7161972,0
+PTY.US,D,20200408,000000,10.4479,10.7636,10.3789,10.6898,1073866.2619529,0
+PTY.US,D,20200409,000000,11.0996,11.6473,11.0996,11.3848,1289356.6606198,0
+PTY.US,D,20200413,000000,11.409,11.409,10.829,11.0518,730555.02185804,0
+PTY.US,D,20200414,000000,11.222,11.3777,9.69201,10.3648,5533081.1579223,0
+PTY.US,D,20200415,000000,10.188,10.3096,9.93215,10.1707,642729.04374022,0
+PTY.US,D,20200416,000000,10.1394,10.2793,9.93215,10.2323,762325.84024212,0
+PTY.US,D,20200417,000000,10.8215,10.8215,10.3972,10.6677,859948.76211699,0
+PTY.US,D,20200420,000000,10.388,10.4736,9.972,10.0327,1038125.1775267,0
+PTY.US,D,20200421,000000,9.75635,10.2498,9.75635,10.204,862843.63462087,0
+PTY.US,D,20200422,000000,10.3732,10.5096,10.2498,10.295,539277.27163805,0
+PTY.US,D,20200423,000000,10.4349,10.6264,10.3152,10.55,566121.91861307,0
+PTY.US,D,20200424,000000,10.5096,10.6973,10.4036,10.5655,349520.27995668,0
+PTY.US,D,20200427,000000,10.5748,10.6816,10.5096,10.6182,604367.9096034,0
+PTY.US,D,20200428,000000,10.7037,10.8123,10.6337,10.7737,722485.22529843,0
+PTY.US,D,20200429,000000,10.8215,11.0204,10.8215,10.9505,817571.73918207,0
+PTY.US,D,20200430,000000,11.0139,11.0139,10.829,10.9688,484621.20975985,0
+PTY.US,D,20200501,000000,10.8822,10.979,10.7654,10.851,466565.46088196,0
+PTY.US,D,20200504,000000,10.8584,11.0672,10.7831,11.0075,1068604.437409,0
+PTY.US,D,20200505,000000,11.0922,11.3076,11.06,11.2158,756075.52264837,0
+PTY.US,D,20200506,000000,11.3609,11.3932,11.2302,11.3381,658731.76859097,0
+PTY.US,D,20200507,000000,11.4006,11.4246,11.3243,11.3243,720470.22023477,0
+PTY.US,D,20200508,000000,11.2368,11.3797,11.2148,11.292,726705.33024312,0
+PTY.US,D,20200511,000000,11.1907,11.3416,11.1501,11.3076,473610.91794018,0
+PTY.US,D,20200512,000000,11.4559,11.5093,11.3526,11.3696,469231.13334895,0
+PTY.US,D,20200513,000000,11.3465,11.4015,10.6355,10.7066,1005344.1409705,0
+PTY.US,D,20200514,000000,10.5279,10.7213,10.1929,10.7157,1004619.6081525,0
+PTY.US,D,20200515,000000,10.4883,10.7213,10.387,10.6124,319653.66851415,0
+PTY.US,D,20200518,000000,10.7773,11.2292,10.7773,11.0812,551148.9645442,0
+PTY.US,D,20200519,000000,11.0812,11.2073,11.0113,11.0739,284728.36241854,0
+PTY.US,D,20200520,000000,11.2292,11.292,11.1907,11.221,359904.88826329,0
+PTY.US,D,20200521,000000,11.1907,11.2672,11.128,11.2672,328413.23769665,0
+PTY.US,D,20200522,000000,11.3003,11.3159,11.2292,11.292,265256.13558753,0
+PTY.US,D,20200526,000000,11.5029,11.5029,11.1988,11.3609,486830.65466524,0
+PTY.US,D,20200527,000000,11.3848,11.4622,11.292,11.4319,407431.85136362,0
+PTY.US,D,20200528,000000,11.4622,11.5424,11.4162,11.5029,481912.08704889,0
+PTY.US,D,20200529,000000,11.4402,11.651,11.3465,11.6418,366544.08554047,0
+PTY.US,D,20200601,000000,11.6594,11.7358,11.6189,11.6594,601256.87213582,0
+PTY.US,D,20200602,000000,11.7035,11.8683,11.6686,11.8683,567095.2040778,0
+PTY.US,D,20200603,000000,12.055,12.2429,11.964,12.079,702680.60410113,0
+PTY.US,D,20200604,000000,12.2126,12.3202,12.1334,12.2197,762941.74745025,0
+PTY.US,D,20200605,000000,12.407,12.5229,12.407,12.407,745963.56462262,0
+PTY.US,D,20200608,000000,12.6186,12.7491,12.5607,12.705,999230.69164528,0
+PTY.US,D,20200609,000000,12.7116,12.7881,12.6315,12.7584,549629.29226169,0
+PTY.US,D,20200610,000000,12.6711,12.7338,12.5771,12.6104,450000.05537195,0
+PTY.US,D,20200611,000000,11.987,12.2044,11.7026,11.7579,1152800.147644,0
+PTY.US,D,20200612,000000,12.0809,12.3432,11.9566,12.3019,507999.61352292,0
+PTY.US,D,20200615,000000,11.9807,12.3137,11.8075,12.2247,443839.8970344,0
+PTY.US,D,20200616,000000,12.4419,12.4924,12.2164,12.3166,444121.23736406,0
+PTY.US,D,20200617,000000,12.3341,12.3432,12.2623,12.3019,399200.20264525,0
+PTY.US,D,20200618,000000,12.1068,12.3257,12.1068,12.1933,340774.83210347,0
+PTY.US,D,20200619,000000,12.1996,12.3287,12.1279,12.1518,341191.95444548,0
+PTY.US,D,20200622,000000,12.1132,12.2845,12.1132,12.1748,275882.97900423,0
+PTY.US,D,20200623,000000,12.3019,12.3664,12.2365,12.3084,368094.17299377,0
+PTY.US,D,20200624,000000,12.208,12.3341,11.987,12.1279,400956.67875738,0
+PTY.US,D,20200625,000000,12.0424,12.2623,12.0239,12.1279,294821.85409061,0
+PTY.US,D,20200626,000000,12.1279,12.184,11.8526,11.9098,473027.59841503,0
+PTY.US,D,20200629,000000,11.8922,12.0339,11.8683,11.942,440713.65198144,0
+PTY.US,D,20200630,000000,11.942,12.2402,11.942,12.1933,493570.87375965,0
+PTY.US,D,20200701,000000,12.184,12.3534,12.1445,12.1445,308300.11976722,0
+PTY.US,D,20200702,000000,12.3506,12.4113,12.2338,12.2402,464766.62078199,0
+PTY.US,D,20200706,000000,12.4989,12.5145,12.3885,12.4242,814733.35199535,0
+PTY.US,D,20200707,000000,12.4171,12.4924,12.391,12.4776,467920.02223744,0
+PTY.US,D,20200708,000000,12.4989,12.5025,12.3802,12.3802,419568.59075795,0
+PTY.US,D,20200709,000000,12.4776,12.4841,12.1665,12.208,509045.67814627,0
+PTY.US,D,20200710,000000,12.208,12.2696,12.1132,12.1362,406494.41235017,0
+PTY.US,D,20200713,000000,12.1665,12.2854,12.1435,12.1665,589054.95737553,0
+PTY.US,D,20200714,000000,12.127,12.2247,12.0809,12.2247,334331.1609241,0
+PTY.US,D,20200715,000000,12.3904,12.406,12.2247,12.2936,488382.91463074,0
+PTY.US,D,20200716,000000,12.3027,12.335,12.2338,12.3027,328462.11922111,0
+PTY.US,D,20200717,000000,12.3176,12.359,12.2623,12.2696,328285.05947696,0
+PTY.US,D,20200720,000000,12.3524,12.3524,12.2623,12.2854,472740.82680488,0
+PTY.US,D,20200721,000000,12.3524,12.4539,12.3524,12.3746,357834.48413855,0
+PTY.US,D,20200722,000000,12.3904,12.4445,12.3674,12.4353,273932.06305039,0
+PTY.US,D,20200723,000000,12.4445,12.4869,12.4262,12.463,338589.28483224,0
+PTY.US,D,20200724,000000,12.463,12.4943,12.4113,12.4869,286464.19966477,0
+PTY.US,D,20200727,000000,12.5015,12.5229,12.3674,12.3904,409655.41759832,0
+PTY.US,D,20200728,000000,12.3674,12.4445,12.2936,12.3524,556207.65919735,0
+PTY.US,D,20200729,000000,12.4445,12.4869,12.1132,12.1665,938352.55483191,0
+PTY.US,D,20200730,000000,12.208,12.2696,12.1435,12.1435,348172.23613778,0
+PTY.US,D,20200731,000000,12.1933,12.208,12.127,12.1582,353617.63796215,0
+PTY.US,D,20200803,000000,12.1996,12.2247,12.1546,12.1665,722694.87272554,0
+PTY.US,D,20200804,000000,12.208,12.429,12.1996,12.4113,860270.29392229,0
+PTY.US,D,20200805,000000,12.5229,12.5549,12.4262,12.509,619463.61061146,0
+PTY.US,D,20200806,000000,12.5549,12.5633,12.463,12.5385,400830.67304987,0
+PTY.US,D,20200807,000000,12.5633,12.6065,12.5385,12.5549,483669.64941711,0
+PTY.US,D,20200810,000000,12.5633,12.6205,12.5549,12.6065,583399.90812406,0
+PTY.US,D,20200811,000000,12.6507,12.6572,12.5385,12.5725,602088.94430767,0
+PTY.US,D,20200812,000000,12.6757,12.6757,12.5901,12.6277,371393.13276649,0
+PTY.US,D,20200813,000000,12.636,12.6443,12.5938,12.613,322694.0993353,0
+PTY.US,D,20200814,000000,12.613,12.6277,12.5983,12.6277,305523.64917813,0
+PTY.US,D,20200817,000000,12.6581,12.6932,12.5385,12.6507,451922.7286672,0
+PTY.US,D,20200818,000000,12.6673,12.7566,12.6277,12.7566,308920.37199977,0
+PTY.US,D,20200819,000000,12.7952,12.8366,12.7531,12.7632,434968.44347373,0
+PTY.US,D,20200820,000000,12.6839,12.8044,12.6839,12.7871,321520.94274837,0
+PTY.US,D,20200821,000000,12.7952,12.8285,12.7474,12.7714,293559.62450354,0
+PTY.US,D,20200824,000000,12.7871,12.7871,12.6757,12.7319,396518.23633678,0
+PTY.US,D,20200825,000000,12.7474,12.8193,12.7319,12.8193,500623.93461057,0
+PTY.US,D,20200826,000000,12.8193,12.8698,12.7632,12.8515,496266.96139743,0
+PTY.US,D,20200827,000000,12.9077,12.9077,12.7714,12.8698,443316.32159468,0
+PTY.US,D,20200828,000000,12.9158,12.9639,12.8606,12.9489,529809.46347899,0
+PTY.US,D,20200831,000000,12.9489,12.9639,12.8909,12.9398,423209.72120185,0
+PTY.US,D,20200901,000000,12.9077,12.9887,12.9077,12.9887,551847.42721588,0
+PTY.US,D,20200902,000000,13.0273,13.2675,13.0098,13.1386,586898.73901898,0
+PTY.US,D,20200903,000000,13.1386,13.1809,12.8119,12.9639,617093.3998034,0
+PTY.US,D,20200904,000000,12.9998,13.0669,12.636,12.9158,650082.99753058,0
+PTY.US,D,20200908,000000,12.7952,12.9316,12.7871,12.8995,494951.50526151,0
+PTY.US,D,20200909,000000,12.9813,13.0762,12.9489,13.0595,587005.19211669,0
+PTY.US,D,20200910,000000,13.1241,13.1241,12.9961,13.0687,281117.64714539,0
+PTY.US,D,20200911,000000,13.0024,13.0853,12.9557,13.044,441111.22171367,0
+PTY.US,D,20200914,000000,13.0523,13.1001,12.9224,12.9887,470818.15350962,0
+PTY.US,D,20200915,000000,13.0687,13.1175,12.8497,12.9887,536501.88730505,0
+PTY.US,D,20200916,000000,12.9316,12.9887,12.8893,12.9887,364121.73443966,0
+PTY.US,D,20200917,000000,12.9149,13.0182,12.8893,13.0024,409586.98346405,0
+PTY.US,D,20200918,000000,13.0024,13.0182,12.9557,13.0024,237636.98801391,0
+PTY.US,D,20200921,000000,12.9316,12.9316,12.6554,12.9057,623314.38848247,0
+PTY.US,D,20200922,000000,12.9057,12.9951,12.7925,12.868,477417.15931115,0
+PTY.US,D,20200923,000000,12.9057,12.9629,12.6886,12.6978,408597.40415786,0
+PTY.US,D,20200924,000000,12.6886,12.8347,12.5348,12.7843,607247.5745219,0
+PTY.US,D,20200925,000000,12.8432,12.8497,12.7465,12.8265,481592.72775579,0
+PTY.US,D,20200928,000000,12.9887,13.0484,12.8847,12.9557,424936.86839929,0
+PTY.US,D,20200929,000000,12.9629,12.9803,12.8893,12.9557,385478.61560246,0
+PTY.US,D,20200930,000000,12.9887,12.9951,12.9316,12.9951,377211.12043284,0
+PTY.US,D,20201001,000000,13.0853,13.0853,12.9712,13.0364,457481.10112588,0
+PTY.US,D,20201002,000000,12.8265,13.0853,12.738,13.0523,471633.93184,0
+PTY.US,D,20201005,000000,13.3256,13.3724,13.2601,13.2943,1709623.7140494,0
+PTY.US,D,20201006,000000,13.4221,13.4875,13.3605,13.4076,1037061.7328058,0
+PTY.US,D,20201007,000000,13.4399,13.5355,13.4399,13.5015,1008437.7983406,0
+PTY.US,D,20201008,000000,13.5759,13.5918,13.5355,13.5687,681356.31062131,0
+PTY.US,D,20201009,000000,13.6321,13.6321,13.4298,13.5438,624831.88825281,0
+PTY.US,D,20201012,000000,13.5999,13.6081,13.4619,13.4866,569972.6964841,0
+PTY.US,D,20201013,000000,13.4866,13.5346,13.3791,13.3873,440266.11446864,0
+PTY.US,D,20201014,000000,13.4692,13.4783,13.3966,13.4298,389638.9764617,0
+PTY.US,D,20201015,000000,13.3706,13.4298,13.2666,13.3643,385161.42882153,0
+PTY.US,D,20201016,000000,13.4389,13.4389,13.3005,13.3164,294402.55923637,0
+PTY.US,D,20201019,000000,13.3791,13.4534,13.1443,13.1699,641887.1952635,0
+PTY.US,D,20201020,000000,13.1867,13.2187,13.0549,13.0964,516489.79119283,0
+PTY.US,D,20201021,000000,13.0964,13.1606,13.032,13.1047,478565.33200781,0
+PTY.US,D,20201022,000000,13.1047,13.2438,13.0733,13.2345,384669.35480869,0
+PTY.US,D,20201023,000000,13.2823,13.3791,13.2823,13.3164,348577.40966272,0
+PTY.US,D,20201026,000000,13.251,13.3312,13.0806,13.1358,541235.79138458,0
+PTY.US,D,20201027,000000,13.193,13.3496,13.1809,13.251,413467.09024977,0
+PTY.US,D,20201028,000000,13.1443,13.193,13.0642,13.1285,516428.96085129,0
+PTY.US,D,20201029,000000,13.1783,13.2666,13.1047,13.2345,320926.76066222,0
+PTY.US,D,20201030,000000,13.1525,13.1699,13.0062,13.0474,542974.88739909,0
+PTY.US,D,20201102,000000,13.1047,13.3312,13.0549,13.2438,877010.58666426,0
+PTY.US,D,20201103,000000,13.2438,13.3791,13.2271,13.3164,559157.93076226,0
+PTY.US,D,20201104,000000,13.3966,13.4472,13.3403,13.4057,421194.71613819,0
+PTY.US,D,20201105,000000,13.5355,13.6321,13.518,13.5918,682829.27389157,0
+PTY.US,D,20201106,000000,13.5999,13.6156,13.4783,13.6081,461216.7358504,0
+PTY.US,D,20201109,000000,13.9673,13.9673,13.6396,13.7297,893497.78173516,0
+PTY.US,D,20201110,000000,13.8126,13.8292,13.6727,13.7703,592873.1475636,0
+PTY.US,D,20201111,000000,13.7454,13.8198,13.6975,13.7058,370663.16866795,0
+PTY.US,D,20201112,000000,13.7454,13.7775,13.6386,13.7775,319616.7358068,0
+PTY.US,D,20201113,000000,13.795,13.8198,13.7058,13.7775,291846.5986354,0
+PTY.US,D,20201116,000000,13.8292,13.876,13.8198,13.8678,473693.47340372,0
+PTY.US,D,20201117,000000,13.8522,13.8927,13.8456,13.8854,318192.65406098,0
+PTY.US,D,20201118,000000,13.8927,13.9221,13.8678,13.9,384153.38316167,0
+PTY.US,D,20201119,000000,13.9,13.9351,13.8678,13.9176,419307.88929417,0
+PTY.US,D,20201120,000000,13.9432,13.9506,13.9083,13.9506,336837.15374453,0
+PTY.US,D,20201123,000000,13.9994,14.0482,13.9506,14.0316,442508.147057,0
+PTY.US,D,20201124,000000,14.0907,14.2296,14.0824,14.1375,487019.66322647,0
+PTY.US,D,20201125,000000,14.1458,14.1967,14.0989,14.1873,372517.40782897,0
+PTY.US,D,20201127,000000,14.2121,14.2203,14.1145,14.1302,467343.22024885,0
+PTY.US,D,20201130,000000,14.1302,14.1873,14.0741,14.1551,453229.49475432,0
+PTY.US,D,20201201,000000,14.2629,14.3437,14.2296,14.3437,511324.64344202,0
+PTY.US,D,20201202,000000,14.3199,14.5076,14.3199,14.4497,543758.07804648,0
+PTY.US,D,20201203,000000,14.5076,14.5795,14.4819,14.5722,409926.98162306,0
+PTY.US,D,20201204,000000,14.6881,14.7194,14.6504,14.6642,578476.99548331,0
+PTY.US,D,20201207,000000,14.7285,14.8105,14.6209,14.6725,508482.99748699,0
+PTY.US,D,20201208,000000,14.6725,14.7285,14.6549,14.7101,363490.61964615,0
+PTY.US,D,20201209,000000,14.7608,14.769,14.6946,14.7433,403355.13222399,0
+PTY.US,D,20201210,000000,14.6778,14.7699,11.3989,14.7608,356942.66788125,0
+PTY.US,D,20201211,000000,14.7516,14.7516,14.4479,14.4975,622301.99779818,0
+PTY.US,D,20201214,000000,14.5067,14.5868,14.4228,14.4634,384814.91312596,0
+PTY.US,D,20201215,000000,14.5067,14.5785,14.4551,14.5785,411869.2075281,0
+PTY.US,D,20201216,000000,14.6283,14.6633,14.5785,14.6633,384229.42108858,0
+PTY.US,D,20201217,000000,14.6946,14.7101,14.6716,14.7101,381665.85669491,0
+PTY.US,D,20201218,000000,14.7018,14.7285,14.6374,14.7101,353453.61329121,0
+PTY.US,D,20201221,000000,14.654,14.7359,14.6209,14.7285,352351.06335071,0
+PTY.US,D,20201222,000000,14.6778,14.6999,14.5988,14.6043,318446.83798814,0
+PTY.US,D,20201223,000000,14.5868,14.6374,14.5664,14.6117,335549.94026719,0
+PTY.US,D,20201224,000000,14.6117,14.654,14.5785,14.6117,126943.14649955,0
+PTY.US,D,20201228,000000,14.654,14.654,14.5785,14.6117,329489.71749077,0
+PTY.US,D,20201229,000000,14.6117,14.7285,14.6117,14.6716,263253.07934094,0
+PTY.US,D,20201230,000000,14.6716,14.7101,14.6283,14.6778,504571.38927442,0
+PTY.US,D,20201231,000000,14.7101,14.7101,14.6716,14.7101,367838.9028105,0
+PTY.US,D,20210104,000000,14.8033,14.8262,14.6716,14.7194,605012.05947012,0
+PTY.US,D,20210105,000000,14.7516,14.8436,14.6946,14.8262,474514.68301458,0
+PTY.US,D,20210106,000000,14.8262,14.8757,14.6716,14.7773,508228.81355981,0
+PTY.US,D,20210107,000000,14.7699,14.9091,14.7699,14.8666,454176.71007265,0
+PTY.US,D,20210108,000000,14.852,14.9266,14.8436,14.8757,567381.97568793,0
+PTY.US,D,20210111,000000,14.8344,14.852,14.7941,14.8262,459949.07498285,0
+PTY.US,D,20210112,000000,14.7941,14.8757,14.7941,14.8436,542869.52055749,0
+PTY.US,D,20210113,000000,14.8436,14.8796,14.8033,14.8436,376129.2093582,0
+PTY.US,D,20210114,000000,14.8344,14.8757,14.8225,14.8436,316061.41959471,0
+PTY.US,D,20210115,000000,14.8594,14.8594,14.8033,14.8179,258903.70992046,0
+PTY.US,D,20210119,000000,14.8594,14.9357,14.8179,14.8344,485671.6194076,0
+PTY.US,D,20210120,000000,14.9181,14.9357,14.8594,14.9015,412238.53460178,0
+PTY.US,D,20210121,000000,14.968,15.0012,14.8666,14.9274,461589.32169236,0
+PTY.US,D,20210122,000000,14.9099,14.9431,14.8594,14.8934,415110.59572758,0
+PTY.US,D,20210125,000000,14.9357,14.9357,14.8262,14.9015,506362.6255817,0
+PTY.US,D,20210126,000000,14.9015,14.9357,14.8841,14.9181,396300.98511697,0
+PTY.US,D,20210127,000000,14.8262,14.9181,14.769,14.7764,422811.06521352,0
+PTY.US,D,20210128,000000,14.7764,14.9357,14.769,14.852,448950.73198027,0
+PTY.US,D,20210129,000000,14.8179,14.852,14.7764,14.8436,330346.7735529,0
+PTY.US,D,20210201,000000,14.8841,14.9015,14.677,14.7598,836703.96785408,0
+PTY.US,D,20210202,000000,14.8757,14.8757,14.7738,14.8344,455703.98614788,0
+PTY.US,D,20210203,000000,14.8115,14.8666,14.8033,14.852,393544.06713767,0
+PTY.US,D,20210204,000000,14.8934,14.9274,14.8666,14.9274,476673.07388332,0
+PTY.US,D,20210205,000000,14.9431,14.9928,14.9431,14.9753,435351.89187667,0
+PTY.US,D,20210208,000000,14.9753,15.0174,14.9504,15.0012,774508.20239261,0
+PTY.US,D,20210209,000000,15.0012,15.0343,14.9835,15.0269,487901.70317888,0
+PTY.US,D,20210210,000000,15.0507,15.0923,14.9753,15.0093,406182.65684975,0
+PTY.US,D,20210211,000000,15.0012,15.0269,14.9835,15.0012,287954.54303262,0
+PTY.US,D,20210212,000000,15.0174,15.0269,14.9835,15.0269,256304.29907551,0
+PTY.US,D,20210216,000000,15.0269,15.0765,15.0012,15.0343,460057.70059274,0
+PTY.US,D,20210217,000000,15.0507,15.0765,14.9928,15.0765,389607.47503482,0
+PTY.US,D,20210218,000000,15.0581,15.0765,14.9928,15.0343,264468.59991575,0
+PTY.US,D,20210219,000000,15.0507,15.0747,14.9928,15.0581,393378.95621063,0
+PTY.US,D,20210222,000000,15.0581,15.0839,15.0012,15.0343,450295.51703087,0
+PTY.US,D,20210223,000000,15.0269,15.0674,14.9266,15.0674,499173.78271838,0
+PTY.US,D,20210224,000000,15.0093,15.1015,14.9671,15.0581,406499.84363066,0
+PTY.US,D,20210225,000000,15.0581,15.0923,14.8666,14.9671,491081.17478071,0
+PTY.US,D,20210226,000000,14.9835,15.0507,14.8603,14.9421,360360.02956877,0
+PTY.US,D,20210301,000000,15.0012,15.0343,14.9587,15.0093,375853.30030907,0
+PTY.US,D,20210302,000000,15.0093,15.0848,15.0012,15.0581,536368.27780486,0
+PTY.US,D,20210303,000000,15.0581,15.0839,14.9671,14.9753,401668.17650224,0
+PTY.US,D,20210304,000000,15.0425,15.0507,14.9266,15.0093,641907.83412937,0
+PTY.US,D,20210305,000000,15.0343,15.0581,14.9349,15.0269,467710.37481032,0
+PTY.US,D,20210308,000000,15.0581,15.0839,15.0093,15.0343,508295.07518185,0
+PTY.US,D,20210309,000000,15.0839,15.1088,15.0425,15.1088,673935.00895282,0
+PTY.US,D,20210310,000000,15.1594,15.2018,15.1134,15.1364,441917.22373915,0
+PTY.US,D,20210311,000000,15.1594,15.1842,15.1179,15.1272,417782.78573115,0
+PTY.US,D,20210312,000000,15.1179,15.1438,15.0765,15.1272,324553.76977684,0
+PTY.US,D,20210315,000000,15.1594,15.1594,15.1088,15.1272,305290.10411685,0
+PTY.US,D,20210316,000000,15.1088,15.1364,15.0839,15.1179,267504.68571249,0
+PTY.US,D,20210317,000000,15.1088,15.1179,15.0839,15.1179,306979.23235082,0
+PTY.US,D,20210318,000000,15.1179,15.1272,15.0765,15.0923,333997.68030168,0
+PTY.US,D,20210319,000000,15.0765,15.1272,15.0765,15.1179,260547.21539827,0
+PTY.US,D,20210322,000000,15.1179,15.152,15.0923,15.152,404843.30307965,0
+PTY.US,D,20210323,000000,15.176,15.1842,15.1364,15.152,399793.29847532,0
+PTY.US,D,20210324,000000,15.1594,15.2018,15.152,15.1687,435983.00667022,0
+PTY.US,D,20210325,000000,15.1926,15.2018,15.1594,15.1926,428998.37995351,0
+PTY.US,D,20210326,000000,15.1687,15.2191,15.1594,15.2191,349612.61172507,0
+PTY.US,D,20210329,000000,15.2191,15.236,15.2018,15.236,324722.13947218,0
+PTY.US,D,20210330,000000,15.28,15.2855,15.2532,15.2855,498497.04516871,0
+PTY.US,D,20210331,000000,15.2855,15.406,15.2855,15.3888,558380.17139538,0
+PTY.US,D,20210401,000000,15.3797,15.4255,15.3703,15.406,571476.07492514,0
+PTY.US,D,20210405,000000,15.4191,15.5709,15.4126,15.5543,662265.35968107,0
+PTY.US,D,20210406,000000,15.5894,15.6896,15.5802,15.6565,558150.97135848,0
+PTY.US,D,20210407,000000,15.6988,15.767,15.6814,15.7422,507830.15757148,0
+PTY.US,D,20210408,000000,15.7155,15.8268,15.6326,15.8259,552997.77242473,0
+PTY.US,D,20210409,000000,15.8259,15.8857,15.7734,15.8342,327047.81378018,0
+PTY.US,D,20210412,000000,15.8259,15.8425,15.7827,15.8259,348366.67597952,0
+PTY.US,D,20210413,000000,15.8342,15.8516,15.79,15.7991,370212.37238686,0
+PTY.US,D,20210414,000000,15.8166,15.894,15.8166,15.8516,326501.42696237,0
+PTY.US,D,20210415,000000,15.8591,15.9448,15.8342,15.894,318151.37632922,0
+PTY.US,D,20210416,000000,15.9448,16.0294,15.9024,16.0119,360080.8617513,0
+PTY.US,D,20210419,000000,16.0533,16.055,15.9622,16.0036,339461.54847976,0
+PTY.US,D,20210420,000000,16.0294,16.0533,15.7505,15.8764,475152.31534471,0
+PTY.US,D,20210421,000000,15.8857,15.9171,15.8764,15.9024,263807.06995144,0
+PTY.US,D,20210422,000000,15.9089,15.9448,15.8166,15.8857,360953.12539883,0
+PTY.US,D,20210423,000000,15.8857,15.9862,15.8591,15.9024,313195.87600548,0
+PTY.US,D,20210426,000000,15.894,15.9355,15.8764,15.8857,421049.15782089,0
+PTY.US,D,20210427,000000,15.9694,15.9694,15.8683,15.894,253811.34132827,0
+PTY.US,D,20210428,000000,15.9089,15.9593,15.8764,15.894,269335.02723933,0
+PTY.US,D,20210429,000000,16.0119,16.0211,15.9024,15.953,303141.48955298,0
+PTY.US,D,20210430,000000,15.9954,16.104,15.953,16.0975,300915.7508061,0
+PTY.US,D,20210503,000000,16.1565,16.3248,16.0578,16.14,776367.87283413,0
+PTY.US,D,20210504,000000,16.1647,16.3166,16.0718,16.2844,619091.02476951,0
+PTY.US,D,20210505,000000,16.334,16.4612,16.3166,16.4446,460148.94610506,0
+PTY.US,D,20210506,000000,16.4869,16.7244,16.4518,16.6562,757058.58441799,0
+PTY.US,D,20210507,000000,16.6646,16.7491,16.5799,16.6223,384540.09033292,0
+PTY.US,D,20210510,000000,16.7833,16.7833,16.3515,16.4518,580270.40430279,0
+PTY.US,D,20210511,000000,16.1306,16.6646,16.0376,16.4869,1009225.3340123,0
+PTY.US,D,20210512,000000,16.359,16.4952,15.258,15.4041,2458920.99864,0
+PTY.US,D,20210513,000000,15.6584,15.9225,15.5231,15.6666,732011.69128684,0
+PTY.US,D,20210514,000000,15.8636,16.1969,15.8379,16.1371,464669.94398919,0
+PTY.US,D,20210517,000000,16.2733,16.3424,16.1352,16.3084,703121.62407734,0
+PTY.US,D,20210518,000000,16.3746,16.4704,16.3332,16.3837,479279.00226487,0
+PTY.US,D,20210519,000000,16.265,16.3967,16.1629,16.3746,644097.72642498,0
+PTY.US,D,20210520,000000,16.4952,16.5651,16.3919,16.5202,385271.14068755,0
+PTY.US,D,20210521,000000,16.6065,16.6398,16.4446,16.4704,315477.01381343,0
+PTY.US,D,20210524,000000,16.5559,16.648,16.5202,16.6232,358992.43314011,0
+PTY.US,D,20210525,000000,16.6932,16.7851,16.648,16.7107,386309.6015182,0
+PTY.US,D,20210526,000000,16.776,16.8026,16.5891,16.8026,416780.17135178,0
+PTY.US,D,20210527,000000,16.8212,16.913,16.7337,16.8865,461417.6932287,0
+PTY.US,D,20210528,000000,16.958,17.0061,16.9159,16.9674,364627.92978181,0
+PTY.US,D,20210601,000000,17.0769,17.135,17.0061,17.1267,534270.71727765,0
+PTY.US,D,20210602,000000,17.2049,17.2224,17.0144,17.0503,445635.47836611,0
+PTY.US,D,20210603,000000,17.032,17.1606,16.8865,17.1606,620142.52067336,0
+PTY.US,D,20210604,000000,17.2049,17.3329,17.169,17.2298,478326.35566602,0
+PTY.US,D,20210607,000000,17.2466,17.3246,16.9923,17.2971,552029.91824051,0
+PTY.US,D,20210608,000000,17.3661,17.5032,17.264,17.4268,475824.70787,0
+PTY.US,D,20210609,000000,17.4268,17.5547,17.3404,17.4508,665962.97544212,0
+PTY.US,D,20210610,000000,17.4508,17.5299,17.2032,17.4094,437752.51785551,0
+PTY.US,D,20210611,000000,17.4756,17.5797,17.4177,17.5474,299707.83402398,0
+PTY.US,D,20210614,000000,17.5716,17.598,16.8505,17.1331,829686.75345443,0
+PTY.US,D,20210615,000000,17.1858,17.2206,15.1059,16.4547,2253759.8092184,0
+PTY.US,D,20210616,000000,16.3607,16.743,16.1536,16.6516,624176.87582509,0
+PTY.US,D,20210617,000000,16.8672,16.8672,16.5927,16.7642,491453.76062268,0
+PTY.US,D,20210618,000000,16.6341,16.8256,16.6021,16.729,307473.47887587,0
+PTY.US,D,20210621,000000,16.7142,17.0567,16.6341,16.972,397172.16250838,0
+PTY.US,D,20210622,000000,16.972,17.0383,16.8597,17.0032,236261.78779254,0
+PTY.US,D,20210623,000000,17.0032,17.125,16.9547,17.0126,274556.66030733,0
+PTY.US,D,20210624,000000,17.1157,17.1673,17.0567,17.0917,278386.79931248,0
+PTY.US,D,20210625,000000,17.1673,17.1858,17.11,17.1765,216234.48409494,0
+PTY.US,D,20210628,000000,17.1765,17.1858,16.8433,16.9269,532447.97954352,0
+PTY.US,D,20210629,000000,17.1157,17.1157,16.8672,17.0209,245084.35982877,0
+PTY.US,D,20210630,000000,17.0741,17.0741,16.9188,17.0032,298836.65663257,0
+PTY.US,D,20210701,000000,17.0567,17.1765,16.9802,17.0741,394551.02654145,0
+PTY.US,D,20210702,000000,17.0999,17.3477,16.9886,17.2456,362520.59294971,0
+PTY.US,D,20210706,000000,17.2712,17.3917,17.1858,17.2712,358368.92213927,0
+PTY.US,D,20210707,000000,17.2712,17.3145,17.1858,17.2804,272061.53004787,0
+PTY.US,D,20210708,000000,17.1858,17.2712,17.0999,17.2279,324590.7024842,0
+PTY.US,D,20210709,000000,17.2206,17.2712,16.9775,17.1581,349481.1747371,0
+PTY.US,D,20210712,000000,17.1858,17.4644,17.1765,17.4186,513767.63340869,0
+PTY.US,D,20210713,000000,17.3404,17.4712,17.2078,17.4019,480537.97308363,0
+PTY.US,D,20210714,000000,17.4278,17.5484,17.263,17.5318,339061.80623532,0
+PTY.US,D,20210715,000000,17.4712,17.5318,17.3661,17.4278,350453.37394572,0
+PTY.US,D,20210716,000000,17.3927,17.6614,17.3661,17.4019,1609628.4088543,0
+PTY.US,D,20210719,000000,17.2804,17.2971,16.8726,17.1415,683093.23412363,0
+PTY.US,D,20210720,000000,17.1322,17.4617,17.1119,17.4102,342172.8437029,0
+PTY.US,D,20210721,000000,17.4278,17.5826,17.3568,17.5484,279267.75300877,0
+PTY.US,D,20210722,000000,17.5318,17.5575,17.4278,17.4959,257740.32963842,0
+PTY.US,D,20210723,000000,17.5318,17.644,17.5143,17.5826,364081.54296399,0
+PTY.US,D,20210726,000000,17.5826,17.6258,17.4617,17.5917,358409.11361495,0
+PTY.US,D,20210727,000000,17.6164,17.6791,17.3568,17.6072,351969.78745995,0
+PTY.US,D,20210728,000000,17.635,17.774,17.5739,17.7287,319772.07042897,0
+PTY.US,D,20210729,000000,17.7133,17.8853,17.6939,17.808,376071.63778496,0
+PTY.US,D,20210730,000000,17.7379,17.8595,17.7287,17.7832,257306.91345491,0
+PTY.US,D,20210802,000000,17.8853,18.0925,17.8595,18.0417,503902.25551741,0
+PTY.US,D,20210803,000000,18.0417,18.3705,18.0187,18.2664,571323.99907128,0
+PTY.US,D,20210804,000000,18.248,18.4479,18.1975,18.3003,453892.11097472,0
+PTY.US,D,20210805,000000,18.3686,18.4479,18.3097,18.3604,376120.51930942,0
+PTY.US,D,20210806,000000,18.3435,18.3871,18.2572,18.2664,271266.39058338,0
+PTY.US,D,20210809,000000,18.2757,18.6374,18.2757,18.5527,729391.64157599,0
+PTY.US,D,20210810,000000,18.5527,18.6826,18.5022,18.655,458761.79706661,0
+PTY.US,D,20210811,000000,18.7856,18.8464,18.6291,18.8464,505037.39314088,0
+PTY.US,D,20210812,000000,18.8115,18.8115,18.5683,18.7249,329218.15346601,0
+PTY.US,D,20210813,000000,18.7249,18.7756,18.5215,18.594,337309.67514761,0
+PTY.US,D,20210816,000000,18.5159,18.5332,18.376,18.4718,384229.42108858,0
+PTY.US,D,20210817,000000,18.4117,18.4652,18.2821,18.3334,333122.15788589,0
+PTY.US,D,20210818,000000,18.2902,18.4312,18.2902,18.3667,239695.44332154,0
+PTY.US,D,20210819,000000,18.2369,18.4035,18.2121,18.2902,529355.40842961,0
+PTY.US,D,20210820,000000,18.2902,18.4303,18.2902,18.3503,377920.44566551,0
+PTY.US,D,20210823,000000,18.3253,18.3334,17.5595,17.7867,1507971.1318278,0
+PTY.US,D,20210824,000000,17.7591,18.0474,17.585,17.61,778335.08262945,0
+PTY.US,D,20210825,000000,17.6192,17.9166,17.61,17.7682,372900.85623193,0
+PTY.US,D,20210826,000000,17.7159,17.7682,16.8111,17.2206,2246606.8128064,0
+PTY.US,D,20210827,000000,17.2206,17.5335,17.1858,17.4884,836450.87018301,0
+PTY.US,D,20210830,000000,17.4793,17.5595,17.411,17.5335,472253.09781643,0
+PTY.US,D,20210831,000000,17.5335,17.8283,17.4472,17.7942,344959.09059688,0
+PTY.US,D,20210901,000000,17.9166,18.0979,17.7942,17.8283,539088.2630768,0
+PTY.US,D,20210902,000000,16.8202,17.4472,16.5495,17.0725,2674057.2778188,0
+PTY.US,D,20210903,000000,16.7244,16.7751,15.6962,15.8361,5213846.7842622,0
+PTY.US,D,20210907,000000,15.7321,15.9225,15.1577,15.767,3530050.9814792,0
+PTY.US,D,20210908,000000,15.871,16.0718,15.8102,16.0018,811376.82064937,0
+PTY.US,D,20210909,000000,16.0275,16.1757,15.8361,16.0975,985106.10358974,0
+PTY.US,D,20210910,000000,16.0966,16.14,15.8472,15.8866,514151.08181165,0
+PTY.US,D,20210913,000000,16.1932,16.8053,16.0799,16.8053,2051213.2382272,0
+PTY.US,D,20210914,000000,16.8588,16.9649,16.4299,16.5432,739567.6887116,0
+PTY.US,D,20210915,000000,16.6131,16.7199,16.2281,16.7107,540136.50021237,0
+PTY.US,D,20210916,000000,16.7448,16.7521,16.5338,16.7271,409370.81850037,0
+PTY.US,D,20210917,000000,16.7271,16.7962,16.6296,16.7014,340213.23770029,0
+PTY.US,D,20210920,000000,16.289,16.4382,16.0173,16.2623,1237142.5024523,0
+PTY.US,D,20210921,000000,16.3847,16.4474,16.1223,16.2106,561281.56143586,0
+PTY.US,D,20210922,000000,16.3074,16.5338,16.2521,16.4741,389552.07597378,0
+PTY.US,D,20210923,000000,16.4557,16.5698,16.2706,16.3157,486881.7087019,0
+PTY.US,D,20210924,000000,16.2024,16.3332,16.0966,16.219,416459.72580255,0
+PTY.US,D,20210927,000000,16.14,16.162,15.9473,15.9567,592371.29724585,0
+PTY.US,D,20210928,000000,15.8516,15.8516,15.6758,15.7108,1181593.5380607,0
+PTY.US,D,20210929,000000,15.7551,16.0708,15.7108,15.8599,344098.77576647,0
+PTY.US,D,20210930,000000,15.9649,16.0966,15.7873,16.0173,410975.21875861,0
+PTY.US,D,20211001,000000,16.0257,16.0881,15.8866,16.0708,369115.25372685,0
+PTY.US,D,20211004,000000,16.0708,16.2531,15.9907,16.219,590180.31869412,0
+PTY.US,D,20211005,000000,16.359,16.3775,16.2024,16.2982,484120.44569819,0
+PTY.US,D,20211006,000000,16.2024,16.3506,16.1306,16.3157,368065.9303352,0
+PTY.US,D,20211007,000000,16.3506,16.3756,16.1932,16.2449,368831.74088502,0
+PTY.US,D,20211008,000000,16.1832,16.2696,16.1289,16.2097,208088.6496084,0
+PTY.US,D,20211011,000000,16.218,16.2614,15.8738,15.9089,517817.19614583,0
+PTY.US,D,20211012,000000,15.8913,16.0322,15.883,15.9539,272314.62771896,0
+PTY.US,D,20211013,000000,15.9971,15.9971,15.8654,15.9971,337920.15107524,0
+PTY.US,D,20211014,000000,16.0507,16.103,15.9797,16.0598,347193.51939257,0
+PTY.US,D,20211015,000000,16.0689,16.0864,15.9272,15.9879,291446.85639096,0
+PTY.US,D,20211018,000000,15.883,16.0147,15.7946,15.9971,380061.45643666,0
+PTY.US,D,20211019,000000,16.0781,16.0781,15.9089,16.0414,380913.08121829,0
+PTY.US,D,20211020,000000,16.0507,16.0864,15.9098,15.9272,384693.25244287,0
+PTY.US,D,20211021,000000,15.8563,15.9181,15.7946,15.8563,455308.58892784,0
+PTY.US,D,20211022,000000,15.8654,15.9005,15.7946,15.8481,389780.18975457,0
+PTY.US,D,20211025,000000,15.8738,15.9089,15.7946,15.8295,541621.41229972,0
+PTY.US,D,20211026,000000,15.8738,15.8738,15.7513,15.8295,566565.11110146,0
+PTY.US,D,20211027,000000,15.8213,15.9089,15.7689,15.8389,305851.69852002,0
+PTY.US,D,20211028,000000,15.9089,15.9089,15.8563,15.9089,253753.76975503,0
+PTY.US,D,20211029,000000,15.9539,15.9971,15.9181,15.9797,261459.67052146,0
+PTY.US,D,20211101,000000,16.0414,16.2614,16.0367,16.1556,544974.68487738,0
+PTY.US,D,20211102,000000,16.218,16.3065,16.0689,16.1381,464824.19235525,0
+PTY.US,D,20211103,000000,16.2097,16.2097,16.0064,16.1556,378852.45339846,0
+PTY.US,D,20211104,000000,16.1556,16.3929,16.1289,16.2974,919590.73948966,0
+PTY.US,D,20211105,000000,16.3683,16.3929,16.2881,16.3424,349440.98326144,0
+PTY.US,D,20211108,000000,16.4114,16.4114,16.2789,16.3065,448178.40389387,0
+PTY.US,D,20211109,000000,16.4208,16.5255,16.218,16.3065,445450.81482926,0
+PTY.US,D,20211110,000000,16.278,16.2871,16.057,16.1454,316968.44343739,0
+PTY.US,D,20211111,000000,16.1094,16.114,15.9502,15.9778,432366.86011658,0
+PTY.US,D,20211112,000000,16.0294,16.128,15.9806,16.0838,324883.99163093,0
+PTY.US,D,20211115,000000,16.3625,16.5625,16.3056,16.3756,1558691.6878592,0
+PTY.US,D,20211116,000000,16.4114,16.5356,16.3415,16.4299,563376.94945085,0
+PTY.US,D,20211117,000000,16.4114,16.4483,16.3415,16.4208,473840.1179771,0
+PTY.US,D,20211118,000000,16.3756,16.3885,16.2338,16.3056,372004.69495023,0
+PTY.US,D,20211119,000000,16.2871,16.3231,16.2079,16.3056,247128.69380712,0
+PTY.US,D,20211122,000000,16.3674,16.3674,16.0386,16.057,605268.41590949,0
+PTY.US,D,20211123,000000,15.9853,16.128,15.8968,16.1094,514057.66378713,0
+PTY.US,D,20211124,000000,15.9686,16.1536,15.8794,16.057,373243.02690312,0
+PTY.US,D,20211126,000000,15.8794,15.9593,15.7016,15.9051,486138.70953018,0
+PTY.US,D,20211129,000000,15.9593,16.0367,15.8931,15.9142,339243.21100387,0
+PTY.US,D,20211130,000000,15.8968,15.9492,15.5774,15.6408,649333.48082226,0
+PTY.US,D,20211201,000000,15.8794,15.8794,15.6132,15.6924,399092.66329145,0
+PTY.US,D,20211202,000000,15.7725,15.8443,15.7301,15.8351,366183.4485156,0
+PTY.US,D,20211203,000000,15.87,15.87,15.5774,15.7551,376518.08904166,0
+PTY.US,D,20211206,000000,15.7551,15.8259,15.6316,15.7108,470864.86252188,0
+PTY.US,D,20211207,000000,15.8259,15.9142,15.7643,15.8351,531306.32438345,0
+PTY.US,D,20211208,000000,15.9051,15.9686,15.8351,15.9235,370414.41602126,0
+PTY.US,D,20211209,000000,15.9235,15.9593,15.8794,15.8794,443231.59361895,0
+PTY.US,D,20211210,000000,15.8784,15.9502,15.6289,15.6631,471637.19060829,0
+PTY.US,D,20211213,000000,15.6723,15.8064,15.128,15.2552,1188312.032033,0
+PTY.US,D,20211214,000000,15.2173,15.2625,14.6456,14.9763,1444130.7746324,0
+PTY.US,D,20211215,000000,14.9763,15.0029,14.1909,14.4228,2023395.3057873,0
+PTY.US,D,20211216,000000,14.4671,14.8638,14.3071,14.5574,835479.7572305,0
+PTY.US,D,20211217,000000,14.5122,14.932,14.3962,14.896,723382.47283622,0
+PTY.US,D,20211220,000000,14.7709,14.7709,14.4046,14.4938,876694.48613944,0
+PTY.US,D,20211221,000000,14.6108,14.9146,14.5207,14.7268,646257.20354984,0
+PTY.US,D,20211222,000000,14.5739,14.7709,14.5298,14.7268,799791.89935335,0
+PTY.US,D,20211223,000000,14.7801,14.9146,14.7617,14.8426,587595.02917847,0
+PTY.US,D,20211227,000000,14.8777,14.9587,14.5122,14.6734,1111249.7656004,0
+PTY.US,D,20211228,000000,14.6734,14.7174,14.5739,14.6642,716541.23192461,0
+PTY.US,D,20211229,000000,14.6549,14.7268,14.5831,14.6907,678861.18036186,0
+PTY.US,D,20211230,000000,14.6826,14.8594,14.6504,14.6642,734850.07847357,0
+PTY.US,D,20211231,000000,14.6734,14.8335,14.6274,14.7709,739720.85082155,0
+PTY.US,D,20220103,000000,14.9237,15.0214,14.7801,14.9937,772636.583134,0
+PTY.US,D,20220104,000000,15.083,15.165,14.8594,14.9237,794945.02463952,0
+PTY.US,D,20220105,000000,14.9495,15.0029,14.5298,14.539,955658.78700147,0
+PTY.US,D,20220106,000000,14.5207,14.6826,14.3253,14.5207,582031.22543929,0
+PTY.US,D,20220107,000000,14.4938,14.8426,14.4856,14.7985,527920.4641228,0
+PTY.US,D,20220110,000000,14.7617,14.7985,14.595,14.7709,465148.98292885,0
+PTY.US,D,20220111,000000,14.8243,14.8594,14.6907,14.7985,640554.35902998,0
+PTY.US,D,20220112,000000,14.8326,14.8676,14.7248,14.7699,442605.91010593,0
+PTY.US,D,20220113,000000,14.7884,14.8777,14.7157,14.7423,329915.52988158,0
+PTY.US,D,20220114,000000,14.6716,14.7699,14.4634,14.5361,848440.96500397,0
+PTY.US,D,20220118,000000,14.4819,14.8233,14.2573,14.4726,1551192.1757515,0
+PTY.US,D,20220119,000000,14.5096,14.6806,14.4542,14.5096,474273.5341606,0
+PTY.US,D,20220120,000000,14.5722,14.6897,14.4193,14.4542,519927.79174623,0
+PTY.US,D,20220121,000000,14.3925,14.4957,14.1763,14.2203,1694051.1466138,0
+PTY.US,D,20220124,000000,14.168,14.2389,13.6174,14.2389,1485315.0883706,0
+PTY.US,D,20220125,000000,14.0943,14.3023,13.8632,14.131,424820.6389967,0
+PTY.US,D,20220126,000000,14.3206,14.3557,14.0776,14.1404,394655.30712697,0
+PTY.US,D,20220127,000000,14.1763,14.2932,14.0143,14.0869,453936.64747479,0
+PTY.US,D,20220128,000000,14.0143,14.0602,13.7279,13.9691,580722.28683997,0
+PTY.US,D,20220131,000000,13.9958,14.3023,13.9608,14.1947,544312.06865699,0
+PTY.US,D,20220201,000000,14.2932,14.5546,14.1504,14.4634,491193.05915891,0
+PTY.US,D,20220202,000000,14.5096,14.6346,14.3114,14.4286,577227.80096944,0
+PTY.US,D,20220203,000000,14.3023,14.5002,14.3023,14.4286,295688.68645762,0
+PTY.US,D,20220204,000000,14.4542,14.4542,14.1404,14.3114,397208.00895965,0
+PTY.US,D,20220207,000000,14.3465,14.4193,14.2849,14.3374,688830.83883866,0
+PTY.US,D,20220208,000000,14.3206,14.41,14.3206,14.3465,447094.32030706,0
+PTY.US,D,20220209,000000,14.41,14.4819,14.248,14.3925,483602.30153897,0
+PTY.US,D,20220210,000000,14.3004,14.4092,14.2232,14.2463,468693.43657994,0
+PTY.US,D,20220211,000000,14.2463,14.2912,13.9028,13.9737,559215.50233552,0
+PTY.US,D,20220214,000000,13.9111,13.9387,13.5484,13.5576,1595635.2577868,0
+PTY.US,D,20220215,000000,13.6478,13.7031,13.5484,13.5667,541845.18105612,0
+PTY.US,D,20220216,000000,13.5851,13.83,13.5759,13.7934,589057.12988774,0
+PTY.US,D,20220217,000000,13.7656,13.784,13.6755,13.7297,306314.44361822,0
+PTY.US,D,20220218,000000,13.7472,13.8649,13.5759,13.6386,506001.98855682,0
+PTY.US,D,20220222,000000,13.5484,13.6386,13.1497,13.4306,1013537.7707254,0
+PTY.US,D,20220223,000000,13.4306,13.5208,12.9867,13.0863,907738.59919328,0
+PTY.US,D,20220224,000000,12.6877,13.2133,12.6877,13.1231,1220124.1281488,0
+PTY.US,D,20220225,000000,13.1497,13.611,13.0678,13.53,640060.11250495,0
+PTY.US,D,20220228,000000,13.4765,13.7122,13.4399,13.611,518550.41901268,0
+PTY.US,D,20220301,000000,13.657,13.8116,13.6386,13.7215,401545.42956305,0
+PTY.US,D,20220302,000000,13.8116,13.9202,13.7886,13.8649,408726.66863363,0
+PTY.US,D,20220303,000000,13.8927,13.9387,13.8025,13.8385,374445.51240474,0
+PTY.US,D,20220304,000000,13.8835,13.8835,13.4858,13.7215,460093.54704401,0
+PTY.US,D,20220307,000000,13.6755,13.6846,13.449,13.449,401903.8940757,0
+PTY.US,D,20220308,000000,13.412,13.5667,13.2583,13.449,432548.26488511,0
+PTY.US,D,20220309,000000,13.5667,13.5667,13.4212,13.4399,395439.58403045,0
+PTY.US,D,20220310,000000,13.3294,13.3569,13.0273,13.2832,541250.99896995,0
+PTY.US,D,20220311,000000,13.3015,13.3164,12.9547,12.973,576800.90232251,0
+PTY.US,D,20220314,000000,12.8817,12.9325,12.1868,12.3147,1321416.4231262,0
+PTY.US,D,20220315,000000,12.3516,12.6618,12.3516,12.498,583837.66933196,0
+PTY.US,D,20220316,000000,12.7356,13.2289,12.6074,13.2289,889642.65883975,0
+PTY.US,D,20220317,000000,13.2289,13.5943,13.1829,13.53,700527.64451288,0
+PTY.US,D,20220318,000000,13.6037,13.6488,13.5346,13.5759,354420.38121932,0
+PTY.US,D,20220321,000000,13.5208,13.7766,13.2473,13.366,530336.29768702,0
+PTY.US,D,20220322,000000,13.3385,13.5759,13.3294,13.4757,381563.74862158,0
+PTY.US,D,20220323,000000,13.4757,13.6037,13.3927,13.5667,414587.02028786,0
+PTY.US,D,20220324,000000,13.5391,13.6037,13.4432,13.5759,331812.13303047,0
+PTY.US,D,20220325,000000,13.5759,13.5842,13.3015,13.3477,438580.24500296,0
+PTY.US,D,20220328,000000,13.3294,13.5851,13.3294,13.5208,409897.6527084,0
+PTY.US,D,20220329,000000,13.6037,13.7132,13.554,13.6211,439942.41015113,0
+PTY.US,D,20220330,000000,13.6764,13.8862,13.6579,13.8504,423926.6502272,0
+PTY.US,D,20220331,000000,13.8769,14.0647,13.8504,14.0234,1504876.3882015,0
+PTY.US,D,20220401,000000,14.1145,14.1605,13.9599,14.1605,572600.34998761,0
+PTY.US,D,20220404,000000,14.3798,14.5351,14.2609,14.4709,914135.56136039,0
+PTY.US,D,20220405,000000,14.4167,14.4985,14.2518,14.3427,437715.58514814,0
+PTY.US,D,20220406,000000,14.1882,14.3253,13.8862,14.3253,488045.08898395,0
+PTY.US,D,20220407,000000,14.2424,14.3613,14.2424,14.27,359522.52611642,0
+PTY.US,D,20220408,000000,14.1957,14.2001,13.7353,13.7996,512519.52515093,0
+PTY.US,D,20220411,000000,13.6524,13.7169,13.367,13.4408,635113.30223002,0
+PTY.US,D,20220412,000000,13.5143,13.6982,13.4866,13.5419,365223.19812407,0
+PTY.US,D,20220413,000000,13.5419,13.8089,13.5419,13.7445,445032.60623113,0
+PTY.US,D,20220414,000000,13.6616,13.7629,13.6249,13.6799,300371.53650048,0
+PTY.US,D,20220418,000000,13.6708,13.6983,13.5512,13.6524,323490.32505589,0
+PTY.US,D,20220419,000000,13.6156,13.7445,13.6156,13.7076,203687.13989518,0
+PTY.US,D,20220420,000000,13.8089,13.8089,13.6249,13.6616,259514.18584812,0
+PTY.US,D,20220421,000000,13.7445,13.753,13.5143,13.5788,261971.2971441,0
+PTY.US,D,20220422,000000,13.4866,13.5512,13.2751,13.3025,446650.04156257,0
+PTY.US,D,20220425,000000,13.2381,13.6983,13.1829,13.5879,488336.20561849,0
+PTY.US,D,20220426,000000,13.5879,13.6539,13.3395,13.3486,404695.5722502,0
+PTY.US,D,20220427,000000,13.4314,13.4866,13.2565,13.3855,314465.70938524,0
+PTY.US,D,20220428,000000,13.4682,13.5143,13.3395,13.3762,447347.41797814,0
+PTY.US,D,20220429,000000,13.3855,13.5143,13.2933,13.367,287673.20270297,0
+PTY.US,D,20220502,000000,13.4314,13.4865,13.1829,13.2473,452677.67665602,0
+PTY.US,D,20220503,000000,13.2473,13.5697,13.2197,13.3946,362124.10947357,0
+PTY.US,D,20220504,000000,13.3946,13.5051,13.2933,13.5051,442760.15847198,0
+PTY.US,D,20220505,000000,13.4591,13.4591,13.2106,13.3302,399169.78747449,0
+PTY.US,D,20220506,000000,13.2473,13.3762,13.1737,13.3225,565835.14700294,0
+PTY.US,D,20220509,000000,13.2842,13.3486,13.0816,13.3211,752131.32675283,0
+PTY.US,D,20220510,000000,13.3946,13.4866,13.1646,13.1829,573509.5463425,0
+PTY.US,D,20220511,000000,13.1357,13.3305,12.9498,12.9963,618099.06250912,0
+PTY.US,D,20220512,000000,12.885,13.0057,12.6342,12.8293,1079168.2627697,0
+PTY.US,D,20220513,000000,12.9127,13.1357,12.8942,13.0799,456073.01099865,0
+PTY.US,D,20220516,000000,13.0891,13.1634,13.0057,13.0706,401941.16395089,0
+PTY.US,D,20220517,000000,13.0799,13.2655,13.0521,13.2005,475147.50933051,0
+PTY.US,D,20220518,000000,13.1819,13.1819,12.9498,13.0336,313077.29142076,0
+PTY.US,D,20220519,000000,12.9591,13.063,12.8663,12.922,396622.88314304,0
+PTY.US,D,20220520,000000,13.1449,13.1449,12.7828,12.9869,311049.94597205,0
+PTY.US,D,20220523,000000,13.1262,13.1262,12.857,12.9498,432696.05904179,0
+PTY.US,D,20220524,000000,12.9498,13.0521,12.7642,13.0336,428266.4923653,0
+PTY.US,D,20220525,000000,13.0984,13.1356,13.0057,13.0614,293774.42048787,0
+PTY.US,D,20220526,000000,13.0984,13.2933,13.0957,13.2749,466800.05987133,0
+PTY.US,D,20220527,000000,13.3863,13.4417,13.3119,13.4324,369359.28805177,0
+PTY.US,D,20220531,000000,13.4605,13.544,13.3258,13.5068,318088.56189233,0
+PTY.US,D,20220601,000000,13.6554,13.6647,13.5347,13.5905,456624.55237471,0
+PTY.US,D,20220602,000000,13.6368,14.1288,13.5997,13.9617,1122152.9415374,0
+PTY.US,D,20220603,000000,13.8317,13.9988,13.8317,13.8967,489586.6901991,0
+PTY.US,D,20220606,000000,13.9988,14.0545,13.9246,14.008,635748.38654309,0
+PTY.US,D,20220607,000000,13.971,14.0825,13.9155,14.0732,423432.96472003,0
+PTY.US,D,20220608,000000,14.101,14.101,13.9339,13.9988,373652.04661349,0
+PTY.US,D,20220609,000000,14.0174,14.0373,13.8317,13.8598,301913.96470178,0
+PTY.US,D,20220610,000000,13.6996,13.8306,13.4844,13.606,365621.29612703,0
+PTY.US,D,20220613,000000,13.2973,13.4564,12.7732,12.9417,876119.61407354,0
+PTY.US,D,20220614,000000,12.9791,13.0539,12.6141,12.6608,530231.8825357,0
+PTY.US,D,20220615,000000,12.6889,12.9135,12.6234,12.7639,486407.89519478,0
+PTY.US,D,20220616,000000,12.6234,12.6624,12.0715,12.1276,885862.43376159,0
+PTY.US,D,20220617,000000,12.1649,12.3239,11.9028,12.0994,612547.32785003,0
+PTY.US,D,20220621,000000,12.1556,12.2865,12.0246,12.0715,1033632.2726148,0
+PTY.US,D,20220622,000000,11.9777,12.0527,11.7347,11.7813,832878.03725473,0
+PTY.US,D,20220623,000000,11.8563,12.1462,11.8281,12.0622,471667.03144828,0
+PTY.US,D,20220624,000000,12.1649,12.3615,12.1649,12.3333,349342.65487353,0
+PTY.US,D,20220627,000000,12.3989,12.5393,12.3147,12.4178,479968.25151372,0
+PTY.US,D,20220628,000000,12.4364,12.5673,12.0338,12.0808,368213.82443274,0
+PTY.US,D,20220629,000000,12.1369,12.1837,11.8842,11.9403,299899.7417983,0
+PTY.US,D,20220630,000000,11.8842,12.082,11.7064,11.7064,1337557.5931961,0
+PTY.US,D,20220701,000000,11.8,11.8656,11.6971,11.8281,456558.55445477,0
+PTY.US,D,20220705,000000,11.9216,12.1931,11.8094,12.1744,868719.2601918,0
+PTY.US,D,20220706,000000,12.2398,12.3053,12.0994,12.1556,355296.06591688,0
+PTY.US,D,20220707,000000,12.1556,12.249,12.0153,12.1182,569224.53415107,0
+PTY.US,D,20220708,000000,12.0888,12.1833,11.8244,12.1361,423252.92541654,0
+PTY.US,D,20220711,000000,12.155,12.1928,11.9472,12.0513,325116.95634846,0
+PTY.US,D,20220712,000000,12.0513,12.1267,11.9945,12.0606,223747.34124078,0
+PTY.US,D,20220713,000000,11.9472,12.0606,11.9284,11.9945,252101.56759779,0
+PTY.US,D,20220714,000000,11.9001,11.9001,11.7111,11.8055,492312.55070815,0
+PTY.US,D,20220715,000000,11.8339,11.8716,11.7584,11.7584,501265.95965079,0
+PTY.US,D,20220718,000000,11.9001,11.9001,11.5883,11.7111,444513.03636252,0
+PTY.US,D,20220719,000000,11.7489,11.8433,11.7111,11.8149,415322.33968092,0
+PTY.US,D,20220720,000000,11.8244,11.9096,11.7489,11.8339,459487.97281898,0
+PTY.US,D,20220721,000000,11.8244,11.919,11.7773,11.9096,346696.83189954,0
+PTY.US,D,20220722,000000,11.9945,12.0513,11.8716,11.9472,379323.40985111,0
+PTY.US,D,20220725,000000,11.9472,12.0888,11.9378,12.0888,355995.41720396,0
+PTY.US,D,20220726,000000,12.0794,12.1173,11.9096,11.9566,330006.60186608,0
+PTY.US,D,20220727,000000,11.9945,12.1267,11.9284,12.07,388845.40684983,0
+PTY.US,D,20220728,000000,12.1267,12.429,12.0983,12.4005,639028.38681708,0
+PTY.US,D,20220729,000000,12.4572,12.7499,12.443,12.7499,628854.15472981,0
+PTY.US,D,20220801,000000,12.8633,13.0335,12.8161,12.9389,651145.55946839,0
+PTY.US,D,20220802,000000,13.0805,13.1751,12.9861,13.0805,661614.14440404,0
+PTY.US,D,20220803,000000,13.1277,13.2222,13.0995,13.2128,319173.78175113,0
+PTY.US,D,20220804,000000,13.2222,13.2411,13.09,13.1372,368856.94256186,0
+PTY.US,D,20220805,000000,13.0805,13.1372,12.8539,13.1089,363427.29721442,0
+PTY.US,D,20220808,000000,13.2128,13.3261,13.1467,13.2694,615753.33532971,0
+PTY.US,D,20220809,000000,13.3261,13.3565,13.2694,13.2979,434229.74548612,0
+PTY.US,D,20220810,000000,13.4587,13.604,13.3825,13.5254,494741.73169401,0
+PTY.US,D,20220811,000000,13.5922,13.6111,13.4777,13.5444,384552.17087679,0
+PTY.US,D,20220812,000000,13.6112,13.6207,13.554,13.6112,303485.07423479,0
+PTY.US,D,20220815,000000,13.6017,13.662,13.5826,13.6302,302175.88093918,0
+PTY.US,D,20220816,000000,13.6207,13.7255,13.5922,13.6684,343524.13174406,0
+PTY.US,D,20220817,000000,13.6302,13.7731,13.5444,13.6302,383084.44655664,0
+PTY.US,D,20220818,000000,13.7065,13.735,13.6313,13.735,248801.31962828,0
+PTY.US,D,20220819,000000,13.6588,13.6775,13.5159,13.5254,290777.39528541,0
+PTY.US,D,20220822,000000,13.3349,13.3349,12.8968,13.173,721332.95976793,0
+PTY.US,D,20220823,000000,13.192,13.2999,13.1157,13.192,291167.94853798,0
+PTY.US,D,20220824,000000,13.2396,13.2681,12.973,13.2207,293234.10122902,0
+PTY.US,D,20220825,000000,13.192,13.3349,13.1819,13.2586,290614.66476351,0
+PTY.US,D,20220826,000000,13.3443,13.3443,13.1873,13.2586,255780.88420656,0
+PTY.US,D,20220829,000000,13.1157,13.2969,13.0968,13.2301,285542.72185171,0
+PTY.US,D,20220830,000000,13.2586,13.3349,13.1541,13.2207,232450.57673687,0
+PTY.US,D,20220831,000000,13.2016,13.2874,12.973,13.0587,383734.31876992,0
+PTY.US,D,20220901,000000,12.9349,13.0016,12.4967,12.8397,659047.06510257,0
+PTY.US,D,20220902,000000,12.8587,13.0492,12.8206,12.8968,436967.14704563,0
+PTY.US,D,20220906,000000,12.9444,12.9444,12.7635,12.9063,269558.38510317,0
+PTY.US,D,20220907,000000,12.9253,13.0682,12.8684,13.0492,291591.04789494,0
+PTY.US,D,20220908,000000,12.9826,13.192,12.9717,13.1063,421259.9771215,0
+PTY.US,D,20220909,000000,13.1342,13.2341,13.0093,13.1151,343141.70372821,0
+PTY.US,D,20220912,000000,13.1918,13.1918,13.0669,13.163,350409.57348888,0
+PTY.US,D,20220913,000000,12.8748,12.9901,12.6826,12.7787,369578.93125087,0
+PTY.US,D,20220914,000000,12.8267,12.8555,12.6346,12.6538,271973.19930823,0
+PTY.US,D,20220915,000000,12.721,12.8171,12.5529,12.6057,245517.23748002,0
+PTY.US,D,20220916,000000,12.4905,12.5961,12.3848,12.4905,459617.04454395,0
+PTY.US,D,20220919,000000,12.3367,12.5193,12.2983,12.3079,380661.31378152,0
+PTY.US,D,20220920,000000,12.1926,12.267,12.01,12.135,403252.8046916,0
+PTY.US,D,20220921,000000,12.135,12.3175,12.0485,12.1061,328452.96737817,0
+PTY.US,D,20220922,000000,12.1061,12.1542,11.9908,12.0389,440227.03829431,0
+PTY.US,D,20220923,000000,12.01,12.0216,11.5297,11.9332,984080.80617775,0
+PTY.US,D,20220926,000000,11.8179,11.9034,11.4816,11.5489,694536.90984824,0
+PTY.US,D,20220927,000000,11.5776,11.7199,11.3759,11.4432,690742.17217855,0
+PTY.US,D,20220928,000000,11.4816,11.7122,11.4143,11.472,809265.79706833,0
+PTY.US,D,20220929,000000,11.3951,11.5007,11.0205,11.0492,880521.72824757,0
+PTY.US,D,20220930,000000,11.0492,11.3375,11.0492,11.2894,394789.06175965,0
+PTY.US,D,20221003,000000,11.4912,11.7699,11.424,11.6737,642419.11258841,0
+PTY.US,D,20221004,000000,11.8083,12.3752,11.7951,12.2598,834970.30508483,0
+PTY.US,D,20221005,000000,12.1734,12.2695,11.9139,12.1542,433403.58789321,0
+PTY.US,D,20221006,000000,12.1542,12.2983,11.7314,11.8755,561057.06435689,0
+PTY.US,D,20221007,000000,11.7122,11.8083,11.5297,11.5872,460820.2032785,0
+PTY.US,D,20221010,000000,11.645,11.6738,11.4143,11.5105,387204.79039405,0
+PTY.US,D,20221011,000000,11.5008,11.6258,11.4047,11.4432,380667.55855004,0
+PTY.US,D,20221012,000000,11.4033,11.5199,11.3936,11.4228,286652.94925324,0
+PTY.US,D,20221013,000000,11.1608,11.6273,11.0443,11.5877,449023.70952842,0
+PTY.US,D,20221014,000000,11.5975,11.6461,11.4719,11.6072,221633.96000882,0
+PTY.US,D,20221017,000000,11.714,11.879,11.5296,11.5393,291762.68075769,0
+PTY.US,D,20221018,000000,11.6461,11.7916,11.4033,11.4422,368529.20960331,0
+PTY.US,D,20221019,000000,11.3549,11.4907,11.2773,11.3839,287097.04973285,0
+PTY.US,D,20221020,000000,11.4325,11.5587,11.3305,11.4033,233114.62716404,0
+PTY.US,D,20221021,000000,11.3063,11.4809,11.2677,11.4033,243037.33625619,0
+PTY.US,D,20221024,000000,11.5199,11.6072,11.4216,11.4617,367077.38228132,0
+PTY.US,D,20221025,000000,11.5004,11.5975,11.4724,11.5587,428565.20599523,0
+PTY.US,D,20221026,000000,11.5587,11.6461,11.5393,11.578,493402.84562384,0
+PTY.US,D,20221027,000000,11.6266,11.7916,11.578,11.7431,442086.05632826,0
+PTY.US,D,20221028,000000,11.6946,11.7916,11.6072,11.7431,367659.55576388,0
+PTY.US,D,20221031,000000,11.714,11.8775,11.6751,11.7334,437792.39809494,0
+PTY.US,D,20221101,000000,11.9565,11.976,11.7916,11.8984,483565.65936186,0
+PTY.US,D,20221102,000000,11.9178,12.1216,11.8113,11.8304,477230.78755516,0
+PTY.US,D,20221103,000000,11.7624,11.8692,11.6946,11.8401,264882.75219207,0
+PTY.US,D,20221104,000000,11.9565,11.9857,11.7721,11.8498,296446.85890234,0
+PTY.US,D,20221107,000000,11.9178,12.0634,11.9178,11.9954,465987.11137515,0
+PTY.US,D,20221108,000000,12.1216,12.324,12.0767,12.2478,615272.87863255,0
+PTY.US,D,20221109,000000,12.1604,12.2672,12.0925,12.1409,411783.1537643,0
+PTY.US,D,20221110,000000,12.4732,12.4927,12.287,12.3359,443950.23392443,0
+PTY.US,D,20221111,000000,12.3458,12.3654,12.2086,12.2674,398495.01746407,0
+PTY.US,D,20221114,000000,12.3654,12.3947,12.1988,12.2379,452154.78925078,0
+PTY.US,D,20221115,000000,12.2772,12.4044,12.2576,12.3947,545306.44663931,0
+PTY.US,D,20221116,000000,12.3654,12.4437,12.3654,12.4143,339952.72388594,0
+PTY.US,D,20221117,000000,12.3654,12.4339,12.2674,12.3654,393078.72500022,0
+PTY.US,D,20221118,000000,12.4339,12.4437,12.3458,12.4045,248488.10841238,0
+PTY.US,D,20221121,000000,12.4241,12.4634,12.2968,12.3458,308334.721148,0
+PTY.US,D,20221122,000000,12.3947,12.4536,12.3458,12.3752,300604.74204093,0
+PTY.US,D,20221123,000000,12.4927,12.6789,12.4144,12.6397,724921.80880366,0
+PTY.US,D,20221125,000000,12.6887,12.8454,12.6887,12.7474,324439.69478276,0
+PTY.US,D,20221128,000000,12.7474,12.8161,12.6985,12.7671,567328.82440171,0
+PTY.US,D,20221129,000000,12.7573,12.8651,12.7573,12.8553,346941.75173453,0
+PTY.US,D,20221130,000000,12.8749,12.9336,12.7867,12.9336,445299.4592188,0
+PTY.US,D,20221201,000000,13.0022,13.0316,12.5956,12.6494,704944.70145723,0
+PTY.US,D,20221202,000000,12.6494,12.9523,12.6494,12.8356,445053.49606,0
+PTY.US,D,20221205,000000,12.8161,12.914,12.6935,12.7181,511873.82773391,0
+PTY.US,D,20221206,000000,12.8258,12.9238,12.7181,12.7573,388959.60753571,0
+PTY.US,D,20221207,000000,12.7769,12.914,12.7694,12.8945,445967.94830187,0
+PTY.US,D,20221208,000000,12.9827,13.0512,12.8454,12.9042,441814.13064069,0
+PTY.US,D,20221209,000000,12.9033,13.0219,12.839,12.9033,352010.13494869,0
+PTY.US,D,20221212,000000,12.8637,13.0798,12.8637,13.0615,612141.14631944,0
+PTY.US,D,20221213,000000,13.3878,13.4173,13.1307,13.19,807037.63608329,0
+PTY.US,D,20221214,000000,13.22,13.23,13.03,13.15,476977,0
+PTY.US,D,20221215,000000,13.04,13.28,13.0063,13.13,452277,0
+PTY.US,D,20221216,000000,13.02,13.14,12.79,12.94,617236,0
+PTY.US,D,20221219,000000,12.9,12.9,12.55,12.59,572967,0
+PTY.US,D,20221220,000000,12.58,12.7,12.5501,12.6,621845,0
+PTY.US,D,20221221,000000,12.77,12.84,12.615,12.69,487420,0
+PTY.US,D,20221222,000000,12.75,12.75,12.56,12.65,616215,0
+PTY.US,D,20221223,000000,12.69,12.7499,12.6,12.65,548332,0
+PTY.US,D,20221227,000000,12.66,12.76,12.31,12.34,812647,0
+PTY.US,D,20221228,000000,12.31,12.47,11.84,11.89,1333510,0
+PTY.US,D,20221229,000000,11.95,12.095,11.9001,12,787499,0
+PTY.US,D,20221230,000000,12,12.09,11.845,12.01,828367,0
+PTY.US,D,20230103,000000,12.16,12.2799,12.1,12.26,709190,0
+PTY.US,D,20230104,000000,12.43,12.53,12.36,12.48,565976,0
+PTY.US,D,20230105,000000,12.48,12.5313,12.4225,12.52,376511,0
+PTY.US,D,20230106,000000,12.61,12.76,12.55,12.66,467872,0
+PTY.US,D,20230109,000000,12.75,12.86,12.7202,12.84,548638,0
+PTY.US,D,20230110,000000,12.86,13.04,12.85,12.95,438877,0
+PTY.US,D,20230111,000000,13.06,13.08,12.915,13.04,827806,0
+PTY.US,D,20230112,000000,12.98,13.031,12.88,13.02,474899,0
+PTY.US,D,20230113,000000,12.99,13.16,12.97,13.15,480657,0
+PTY.US,D,20230117,000000,13.17,13.32,13.16,13.25,808540,0
+PTY.US,D,20230118,000000,13.38,13.5,13.191,13.25,551059,0
+PTY.US,D,20230119,000000,13.23,13.36,13.12,13.35,449735,0
+PTY.US,D,20230120,000000,13.34,13.505,13.34,13.49,548469,0
+PTY.US,D,20230123,000000,13.52,13.58,13.5,13.53,420076,0
+PTY.US,D,20230124,000000,13.55,13.64,13.45,13.56,366141,0
+PTY.US,D,20230125,000000,13.5,13.68,13.46,13.67,434668,0
+PTY.US,D,20230126,000000,13.7,13.72,13.6366,13.66,623360,0
+PTY.US,D,20230127,000000,13.72,13.7577,13.65,13.71,464668,0
+PTY.US,D,20230130,000000,13.73,13.7799,13.68,13.72,466759,0
+PTY.US,D,20230131,000000,13.78,13.78,13.72,13.75,337719,0
+PTY.US,D,20230201,000000,13.8,13.9201,13.77,13.87,577130,0
+PTY.US,D,20230202,000000,14,14.315,13.97,14.28,1346999,0
+PTY.US,D,20230203,000000,14.22,14.43,14.1503,14.33,903685,0
+PTY.US,D,20230206,000000,14.2,14.37,14.07,14.33,889343,0
+PTY.US,D,20230207,000000,14.33,14.39,14.24,14.35,569904,0
+PTY.US,D,20230208,000000,14.3,14.42,14.3,14.37,463492,0
+PTY.US,D,20230209,000000,14.42,14.43,14.13,14.15,577983,0
+PTY.US,D,20230210,000000,13.93,14.12,13.73,14.07,816236,0
+PTY.US,D,20230213,000000,14.04,14.09,13.96,14.05,375650,0
+PTY.US,D,20230214,000000,13.99,14.12,13.9,14.03,478427,0
+PTY.US,D,20230215,000000,13.95,14.04,13.93,14.02,353517,0
+PTY.US,D,20230216,000000,13.89,13.98,13.69,13.73,526214,0
+PTY.US,D,20230217,000000,13.7,13.75,13.57,13.73,423364,0
+PTY.US,D,20230221,000000,13.63,13.65,13.06,13.06,1034899,0
+PTY.US,D,20230222,000000,13.06,13.22,13.06,13.16,430080,0
+PTY.US,D,20230223,000000,13.19,13.24,13.15,13.21,356159,0
+PTY.US,D,20230224,000000,13.01,13.23,13.01,13.21,325120,0
+PTY.US,D,20230227,000000,13.21,13.26,13.12,13.14,568606,0
+PTY.US,D,20230228,000000,13.15,13.26,13.15,13.23,331751,0
+PTY.US,D,20230301,000000,13.25,13.49,13.23,13.42,713754,0
+PTY.US,D,20230302,000000,13.39,13.51,13.3,13.47,613750,0
+PTY.US,D,20230303,000000,13.5,13.536,13.41,13.45,387717,0
+PTY.US,D,20230306,000000,13.6,13.71,13.47,13.58,630032,0
+PTY.US,D,20230307,000000,13.65,13.72,13.58,13.65,423756,0
+PTY.US,D,20230308,000000,13.66,13.74,13.53,13.62,343711,0
+PTY.US,D,20230309,000000,13.58,13.65,13.1328,13.14,605177,0
+PTY.US,D,20230310,000000,13.02,13.1,12.51,12.66,1428691,0
+PTY.US,D,20230313,000000,12.44,12.685,12.295,12.37,827463,0
+PTY.US,D,20230314,000000,12.5,12.95,12.5,12.71,541025,0
+PTY.US,D,20230315,000000,12.39,12.58,12.2602,12.37,646208,0
+PTY.US,D,20230316,000000,12.35,12.529,12.195,12.49,467242,0
+PTY.US,D,20230317,000000,12.43,12.5,12.25,12.31,372334,0
+PTY.US,D,20230320,000000,12.27,12.51,12.24,12.29,398729,0
+PTY.US,D,20230321,000000,12.33,12.3874,12.21,12.29,503509,0
+PTY.US,D,20230322,000000,12.3,12.35,12.13,12.21,643966,0
+PTY.US,D,20230323,000000,12.2,12.39,12.2,12.26,446928,0
+PTY.US,D,20230324,000000,12.33,12.33,12.2,12.25,249552,0
+PTY.US,D,20230327,000000,12.3,12.38,12.2,12.23,392597,0
+PTY.US,D,20230328,000000,12.29,12.29,12.15,12.23,384276,0
+PTY.US,D,20230329,000000,12.31,12.31,12.25,12.29,244729,0
+PTY.US,D,20230330,000000,12.35,12.52,12.3361,12.45,408256,0
+PTY.US,D,20230331,000000,12.45,12.5112,12.42,12.47,404395,0
+PTY.US,D,20230403,000000,12.5,12.59,12.49,12.58,480182,0
+PTY.US,D,20230404,000000,12.68,12.75,12.605,12.68,404714,0
+PTY.US,D,20230405,000000,12.78,12.79,12.69,12.73,301950,0
+PTY.US,D,20230406,000000,12.8,12.8,12.66,12.75,410297,0
+PTY.US,D,20230410,000000,12.79,12.89,12.76,12.79,744490,0
+PTY.US,D,20230411,000000,12.8,12.9069,12.7899,12.86,423365,0
+PTY.US,D,20230412,000000,12.85,12.85,12.6711,12.75,326061,0
+PTY.US,D,20230413,000000,12.82,12.84,12.7,12.77,356871,0
+PTY.US,D,20230414,000000,12.78,12.8302,12.69,12.73,277480,0
+PTY.US,D,20230417,000000,12.73,12.75,12.47,12.73,526766,0
+PTY.US,D,20230418,000000,12.7,12.75,12.64,12.73,287714,0
+PTY.US,D,20230419,000000,12.7,12.75,12.6,12.75,344583,0
+PTY.US,D,20230420,000000,12.7,12.77,12.66,12.72,209864,0
+PTY.US,D,20230421,000000,12.75,12.92,12.68,12.88,1075192,0
+PTY.US,D,20230424,000000,12.88,13,12.88,12.97,395871,0
+PTY.US,D,20230425,000000,12.98,12.99,12.93,12.95,327047,0
+PTY.US,D,20230426,000000,12.93,12.9719,12.93,12.95,286390,0
+PTY.US,D,20230427,000000,12.99,13.02,12.94,13.02,310925,0
+PTY.US,D,20230428,000000,13.03,13.11,13.03,13.07,405130,0
+PTY.US,D,20230501,000000,13.11,13.17,13.09,13.12,444863,0
+PTY.US,D,20230502,000000,13.12,13.16,13.06,13.12,391787,0
+PTY.US,D,20230503,000000,13.19,13.22,13.07,13.15,475730,0
+PTY.US,D,20230504,000000,13.15,13.15,13.03,13.07,322486,0
+PTY.US,D,20230505,000000,13.14,13.17,13.05,13.06,330827,0
+PTY.US,D,20230508,000000,13.1,13.1,13.02,13.07,310354,0
+PTY.US,D,20230509,000000,13.04,13.15,13.04,13.09,399771,0
+PTY.US,D,20230510,000000,13.03,13.06,12.8,12.94,383478,0
+PTY.US,D,20230511,000000,12.95,12.9582,12.69,12.74,415815,0
+PTY.US,D,20230512,000000,12.76,12.8,12.39,12.51,754662,0
+PTY.US,D,20230515,000000,12.51,12.5799,12.475,12.49,266252,0
+PTY.US,D,20230516,000000,12.51,12.5799,12.46,12.46,254781,0
+PTY.US,D,20230517,000000,12.46,12.53,12.45,12.51,237038,0
+PTY.US,D,20230518,000000,12.46,12.5527,12.46,12.52,222842,0
+PTY.US,D,20230519,000000,12.57,12.58,12.47,12.53,353312,0
+PTY.US,D,20230522,000000,12.59,12.69,12.585,12.62,399593,0
+PTY.US,D,20230523,000000,12.6,12.63,12.5,12.53,240939,0
+PTY.US,D,20230524,000000,12.46,12.5399,12.41,12.43,272664,0
+PTY.US,D,20230525,000000,12.44,12.44,12.32,12.4,308483,0
+PTY.US,D,20230526,000000,12.39,12.49,12.38,12.46,245052,0
+PTY.US,D,20230530,000000,12.49,12.69,12.45,12.67,614996,0
+PTY.US,D,20230531,000000,12.67,12.81,12.66,12.8,467918,0
+PTY.US,D,20230601,000000,12.82,12.948,12.81,12.88,509429,0
+PTY.US,D,20230602,000000,12.98,13.0499,12.95,12.99,582781,0
+PTY.US,D,20230605,000000,13.1,13.19,13.02,13.19,648279,0
+PTY.US,D,20230606,000000,13.29,13.46,13.22,13.46,1081857,0
+PTY.US,D,20230607,000000,13.5,13.59,13.38,13.44,687045,0
+PTY.US,D,20230608,000000,13.44,13.45,13.35,13.38,673304,0
+PTY.US,D,20230609,000000,13.23,13.275,13.09,13.1,539262,0
+PTY.US,D,20230612,000000,13.15,13.15,12.67,12.85,896173,0
+PTY.US,D,20230613,000000,12.85,12.92,12.5,12.81,687584,0
+PTY.US,D,20230614,000000,12.8,12.99,12.77,12.86,593785,0
+PTY.US,D,20230615,000000,12.96,13.1268,12.87,13.1,423386,0
+PTY.US,D,20230616,000000,13.105,13.28,13.03,13.2,381298,0
+PTY.US,D,20230620,000000,13.2,13.42,13.17,13.38,513632,0
+PTY.US,D,20230621,000000,13.4,13.49,13.29,13.48,425093,0
+PTY.US,D,20230622,000000,13.49,13.49,13.255,13.42,467341,0
+PTY.US,D,20230623,000000,13.39,13.69,13.2963,13.69,510031,0
+PTY.US,D,20230626,000000,13.69,13.8,13.65,13.78,367594,0
+PTY.US,D,20230627,000000,13.78,13.85,13.74,13.74,388523,0
+PTY.US,D,20230628,000000,13.72,13.86,13.68,13.86,426997,0
+PTY.US,D,20230629,000000,13.84,13.87,13.7638,13.8,329830,0
+PTY.US,D,20230630,000000,13.85,14.04,13.8491,14,495813,0
+PTY.US,D,20230703,000000,14.07,14.22,14.04,14.17,387136,0
+PTY.US,D,20230705,000000,14.21,14.35,14.13,14.3,718563,0
+PTY.US,D,20230706,000000,14.2,14.24,13.95,14.16,476486,0
+PTY.US,D,20230707,000000,14.1,14.34,14.0848,14.29,480266,0
+PTY.US,D,20230710,000000,14.3,14.47,14.288,14.43,405584,0
+PTY.US,D,20230711,000000,14.46,14.49,14.34,14.39,505026,0
+PTY.US,D,20230712,000000,14.37,14.67,14.24,14.56,1146135,0
+PTY.US,D,20230713,000000,14.61,14.67,14.035,14.09,1178442,0
+PTY.US,D,20230714,000000,14.03,14.04,13.58,13.7,1131300,0
+PTY.US,D,20230717,000000,13.66,13.875,13.64,13.77,489043,0
+PTY.US,D,20230718,000000,13.76,14.16,13.76,14.09,517067,0
+PTY.US,D,20230719,000000,14.09,14.3474,14.06,14.33,376442,0
+PTY.US,D,20230720,000000,14.29,14.3699,14.11,14.27,302935,0
+PTY.US,D,20230721,000000,14.27,14.355,14.2,14.28,304174,0
+PTY.US,D,20230724,000000,14.28,14.38,14.11,14.3,396653,0
+PTY.US,D,20230725,000000,14.32,14.445,14.26,14.32,398907,0
+PTY.US,D,20230726,000000,14.25,14.45,14.25,14.36,216908,0
+PTY.US,D,20230727,000000,14.47,14.57,14.33,14.35,561717,0
+PTY.US,D,20230728,000000,14.42,14.64,14.37,14.64,381253,0
+PTY.US,D,20230731,000000,14.655,14.88,14.58,14.83,486124,0
+PTY.US,D,20230801,000000,14.8,14.84,14.35,14.45,845318,0
+PTY.US,D,20230802,000000,14.3,14.49,14.16,14.43,605498,0
+PTY.US,D,20230803,000000,14.32,14.5,14.23,14.47,544066,0
+PTY.US,D,20230804,000000,14.57,14.63,14.39,14.52,450841,0
+PTY.US,D,20230807,000000,14.55,14.83,14.53,14.72,613289,0
+PTY.US,D,20230808,000000,14.72,14.88,14.705,14.74,455806,0
+PTY.US,D,20230809,000000,14.75,14.84,14.5,14.55,522442,0
+PTY.US,D,20230810,000000,14.36,14.54,14.28,14.35,503544,0
+PTY.US,D,20230811,000000,14.34,14.56,14.21,14.26,649657,0
+PTY.US,D,20230814,000000,14.31,14.5464,14.23,14.52,504761,0
+PTY.US,D,20230815,000000,14.49,14.54,14.38,14.44,343577,0
+PTY.US,D,20230816,000000,14.38,14.43,14.04,14.12,698832,0
+PTY.US,D,20230817,000000,14.18,14.18,13.87,13.94,528121,0
+PTY.US,D,20230818,000000,13.9,13.97,13.76,13.94,584717,0
+PTY.US,D,20230821,000000,13.94,13.97,13.82,13.92,536763,0
+PTY.US,D,20230822,000000,14,14.025,13.88,13.91,217100,0
+PTY.US,D,20230823,000000,13.96,14.07,13.9,13.98,551518,0
+PTY.US,D,20230824,000000,14.02,14.025,13.94,13.97,232676,0
+PTY.US,D,20230825,000000,13.97,14.02,13.82,13.97,412078,0
+PTY.US,D,20230828,000000,14.05,14.0599,14,14.01,260586,0
+PTY.US,D,20230829,000000,14.01,14.12,14.01,14.12,305759,0
+PTY.US,D,20230830,000000,14.14,14.2,14.09,14.09,442833,0
+PTY.US,D,20230831,000000,14.1,14.17,14.1,14.15,255213,0
+PTY.US,D,20230901,000000,14.19,14.2311,14.05,14.06,351537,0
+PTY.US,D,20230905,000000,14.19,14.35,14.17,14.22,510130,0
+PTY.US,D,20230906,000000,14.2,14.24,14.17,14.21,337528,0
+PTY.US,D,20230907,000000,14.17,14.25,14.16,14.19,461478,0
+PTY.US,D,20230908,000000,14,14.07,13.9,13.95,455230,0
+PTY.US,D,20230911,000000,13.97,13.9799,13.68,13.75,535646,0
+PTY.US,D,20230912,000000,13.715,13.82,13.63,13.77,445126,0
+PTY.US,D,20230913,000000,13.78,13.79,13.72,13.78,283437,0
+PTY.US,D,20230914,000000,13.8,13.84,13.73,13.77,275898,0
+PTY.US,D,20230915,000000,13.76,13.8,13.7,13.77,288821,0
+PTY.US,D,20230918,000000,13.79,13.8,13.71,13.79,328123,0
+PTY.US,D,20230919,000000,13.74,14.03,13.72,14.01,322155,0
+PTY.US,D,20230920,000000,14.06,14.14,14.01,14.1,249953,0
+PTY.US,D,20230921,000000,13.91,13.97,13.72,13.95,432878,0
+PTY.US,D,20230922,000000,13.95,14.0513,13.9001,14.02,234984,0
+PTY.US,D,20230925,000000,13.86,13.93,13.76,13.88,279993,0
+PTY.US,D,20230926,000000,13.79,13.8399,13.63,13.74,374541,0
+PTY.US,D,20230927,000000,13.72,13.95,13.1,13.14,1311989,0
+PTY.US,D,20230928,000000,13.06,13.14,12.83,13.03,977256,0
+PTY.US,D,20230929,000000,13.09,13.26,12.96,13.07,634919,0
+PTY.US,D,20231002,000000,13.13,13.1359,12.53,12.6,1073072,0
+PTY.US,D,20231003,000000,12.54,12.83,12.46,12.58,770258,0
+PTY.US,D,20231004,000000,12.68,12.75,12.5409,12.75,618968,0
+PTY.US,D,20231005,000000,12.72,12.82,12.47,12.51,468944,0
+PTY.US,D,20231006,000000,12.44,12.59,12.09,12.41,820638,0
+PTY.US,D,20231009,000000,12.41,12.49,12.3601,12.47,501065,0
+PTY.US,D,20231010,000000,12.45,12.6846,12.43,12.51,620420,0
+PTY.US,D,20231011,000000,12.5,12.5794,12.43,12.48,502821,0
+PTY.US,D,20231012,000000,12.48,12.53,12.35,12.48,376376,0
+PTY.US,D,20231013,000000,12.62,12.7,12.35,12.43,426239,0
+PTY.US,D,20231016,000000,12.5,12.53,12.31,12.42,503606,0
+PTY.US,D,20231017,000000,12.27,12.33,12.05,12.16,820961,0
+PTY.US,D,20231018,000000,12.05,12.42,11.9248,12.41,670494,0
+PTY.US,D,20231019,000000,12.38,12.51,12.11,12.32,471836,0
+PTY.US,D,20231020,000000,12.25,12.3399,12.05,12.13,436717,0
+PTY.US,D,20231023,000000,12,12.3,11.92,12.25,401973,0
+PTY.US,D,20231024,000000,12.22,12.52,12.2106,12.47,488469,0
+PTY.US,D,20231025,000000,12.5,12.5,12.33,12.5,398494,0
+PTY.US,D,20231026,000000,12.57,12.65,12.43,12.48,587097,0
+PTY.US,D,20231027,000000,12.57,12.58,12.45,12.52,377032,0
+PTY.US,D,20231030,000000,12.58,12.69,12.52,12.67,556065,0
+PTY.US,D,20231031,000000,12.68,12.8399,12.65,12.8,564028,0
+PTY.US,D,20231101,000000,12.95,13.06,12.87,13.04,554005,0
+PTY.US,D,20231102,000000,13.18,13.75,13.13,13.54,912436,0
+PTY.US,D,20231103,000000,13.7,13.7799,13.53,13.69,861443,0
+PTY.US,D,20231106,000000,13.71,13.72,13.6,13.69,536501,0
+PTY.US,D,20231107,000000,13.66,13.6943,13.53,13.68,376373,0
+PTY.US,D,20231108,000000,13.65,13.72,13.61,13.66,304560,0
+PTY.US,D,20231109,000000,13.74,13.74,13.23,13.32,583596,0
+PTY.US,D,20231110,000000,13.25,13.25,12.93,13.2,421604,0
+PTY.US,D,20231113,000000,13.14,13.23,13.03,13.05,279355,0
+PTY.US,D,20231114,000000,13.2,13.316,13.1042,13.135,444169,0
+PTY.US,D,20231115,000000,13.2,13.32,13.19,13.31,363734,0
+PTY.US,D,20231116,000000,13.35,13.46,13.3,13.44,381722,0
+PTY.US,D,20231117,000000,13.45,13.55,13.42,13.49,391828,0
+PTY.US,D,20231120,000000,13.5,13.59,13.49,13.55,375231,0
+PTY.US,D,20231121,000000,13.6,13.63,13.54,13.6,332951,0
+PTY.US,D,20231122,000000,13.62,13.64,13.56,13.63,369134,0
+PTY.US,D,20231124,000000,13.63,13.68,13.6102,13.68,127498,0
+PTY.US,D,20231127,000000,13.7,13.72,13.66,13.68,310013,0
+PTY.US,D,20231128,000000,13.7,13.71,13.5309,13.62,315014,0
+PTY.US,D,20231129,000000,13.62,13.775,13.62,13.73,389307,0
+PTY.US,D,20231130,000000,13.75,13.8,13.7,13.8,320815,0
+PTY.US,D,20231201,000000,13.82,13.9799,13.7,13.96,550453,0
+PTY.US,D,20231204,000000,13.96,14.13,13.9258,14.03,524531,0
+PTY.US,D,20231205,000000,13.97,14.4,13.95,14.09,942232,0
+PTY.US,D,20231206,000000,14.1,14.35,14.01,14.1,628986,0
+PTY.US,D,20231207,000000,14.11,14.1398,13.9029,13.96,456245,0
+PTY.US,D,20231208,000000,13.85,13.87,13.46,13.67,598136,0
+PTY.US,D,20231211,000000,13.57,13.65,13.42,13.48,494679,0
+PTY.US,D,20231212,000000,13.33,13.44,13,13.12,1028084,0
+PTY.US,D,20231213,000000,13.11,13.3796,13.04,13.32,801656,0
+PTY.US,D,20231214,000000,13.51,13.8,13.4,13.43,1237983,0
+PTY.US,D,20231215,000000,13.59,13.6,13.33,13.42,664940,0
+PTY.US,D,20231218,000000,13.41,13.4619,13.32,13.39,545552,0
+PTY.US,D,20231219,000000,13.39,13.438,13.37,13.38,508763,0
+PTY.US,D,20231220,000000,13.37,13.42,13.33,13.4,421762,0
+PTY.US,D,20231221,000000,13.37,13.46,13.19,13.23,980200,0
+PTY.US,D,20231222,000000,13.24,13.26,13.06,13.15,878514,0
+PTY.US,D,20231226,000000,13.15,13.22,13.15,13.16,536014,0
+PTY.US,D,20231227,000000,13.15,13.24,13.06,13.18,550924,0
+PTY.US,D,20231228,000000,13.18,13.21,13.11,13.19,455872,0
+PTY.US,D,20231229,000000,13.2,13.24,13.14,13.24,603885,0
+PTY.US,D,20240102,000000,13.22,13.39,13.1905,13.36,676101,0
+PTY.US,D,20240103,000000,13.42,13.7,13.4199,13.48,917468,0
+PTY.US,D,20240104,000000,13.43,13.5599,13.425,13.49,581284,0
+PTY.US,D,20240105,000000,13.51,13.72,13.51,13.6,696660,0
+PTY.US,D,20240108,000000,13.67,13.72,13.6211,13.71,866205,0
+PTY.US,D,20240109,000000,13.72,13.7377,13.61,13.7,590523,0
+PTY.US,D,20240110,000000,13.7,13.74,13.63,13.66,594854,0
+PTY.US,D,20240111,000000,13.59,13.59,13.38,13.53,437449,0
+PTY.US,D,20240112,000000,13.55,13.855,13.5,13.84,1178881,0
+PTY.US,D,20240116,000000,13.75,13.7698,13.5699,13.64,457294,0
+PTY.US,D,20240117,000000,13.64,13.66,13.54,13.54,348663,0
+PTY.US,D,20240118,000000,13.61,13.61,13.46,13.55,473344,0
+PTY.US,D,20240119,000000,13.65,13.65,13.48,13.58,702621,0
+PTY.US,D,20240122,000000,13.6,13.63,13.52,13.57,524588,0
+PTY.US,D,20240123,000000,13.58,13.605,13.5,13.58,337743,0
+PTY.US,D,20240124,000000,13.6,13.92,13.5883,13.72,710772,0
+PTY.US,D,20240125,000000,13.73,13.76,13.7066,13.73,417436,0
+PTY.US,D,20240126,000000,13.74,13.805,13.7343,13.79,436890,0
+PTY.US,D,20240129,000000,13.75,13.8185,13.75,13.8,452345,0
+PTY.US,D,20240130,000000,13.85,13.87,13.82,13.87,441152,0
+PTY.US,D,20240131,000000,13.89,13.9072,13.7897,13.84,735753,0
+PTY.US,D,20240201,000000,13.97,13.9799,13.91,13.97,666526,0
+PTY.US,D,20240202,000000,13.96,14,13.92,14,602955,0
+PTY.US,D,20240205,000000,14,14.06,13.96,14.03,843043,0
+PTY.US,D,20240206,000000,14.05,14.11,14.04,14.09,674918,0
+PTY.US,D,20240207,000000,14.1,14.12,14.03,14.09,668562,0
+PTY.US,D,20240208,000000,14.1,14.1,13.9534,14.1,787081,0
+PTY.US,D,20240209,000000,13.97,14,13.89,13.99,493828,0
+PTY.US,D,20240212,000000,14,14.11,13.932,13.98,465428,0
+PTY.US,D,20240213,000000,13.9,13.98,13.85,13.92,566945,0
+PTY.US,D,20240214,000000,13.94,13.975,13.9,13.95,332283,0
+PTY.US,D,20240215,000000,13.96,13.98,13.91,13.98,398781,0
+PTY.US,D,20240216,000000,13.99,14.02,13.935,14.02,350911,0
+PTY.US,D,20240220,000000,14.03,14.05,14,14.025,397503,0
+PTY.US,D,20240221,000000,14.04,14.14,14.03,14.13,478241,0
+PTY.US,D,20240222,000000,14.13,14.18,14.1101,14.13,561601,0
+PTY.US,D,20240223,000000,14.14,14.15,14.105,14.13,327134,0
+PTY.US,D,20240226,000000,14.13,14.14,14.06,14.13,379122,0
+PTY.US,D,20240227,000000,14.14,14.16,14.12,14.14,329676,0
+PTY.US,D,20240228,000000,14.15,14.175,14.15,14.15,336080,0
+PTY.US,D,20240229,000000,14.17,14.29,14.17,14.27,531206,0
+PTY.US,D,20240301,000000,14.29,14.32,14.17,14.285,794193,0
+PTY.US,D,20240304,000000,14.35,14.4,14.26,14.37,854773,0
+PTY.US,D,20240305,000000,14.4,14.55,14.395,14.48,791502,0
+PTY.US,D,20240306,000000,14.49,14.55,14.48,14.54,606979,0
+PTY.US,D,20240307,000000,14.54,14.6,14.48,14.53,589542,0
+PTY.US,D,20240308,000000,14.45,14.48,14.3995,14.45,466224,0
+PTY.US,D,20240311,000000,14.45,14.45,14.295,14.33,589454,0
+PTY.US,D,20240312,000000,14.35,14.43,14.29,14.4,452470,0
+PTY.US,D,20240313,000000,14.43,14.5,14.41,14.46,345109,0
+PTY.US,D,20240314,000000,14.47,14.49,14.41,14.47,451535,0
+PTY.US,D,20240315,000000,14.46,14.5,14.43,14.5,358523,0
+PTY.US,D,20240318,000000,14.5,14.52,14.45,14.52,453312,0
+PTY.US,D,20240319,000000,14.53,14.53,14.49,14.53,287800,0
+PTY.US,D,20240320,000000,14.54,14.58,14.51,14.58,496514,0
+PTY.US,D,20240321,000000,14.6,14.77,14.5649,14.71,714566,0
+PTY.US,D,20240322,000000,14.71,14.73,14.685,14.72,445788,0
+PTY.US,D,20240325,000000,14.79,14.8,14.74,14.75,503599,0
+PTY.US,D,20240326,000000,14.72,15,14.72,14.84,757908,0
+PTY.US,D,20240327,000000,14.85,14.905,14.85,14.86,512455,0
+PTY.US,D,20240328,000000,14.86,14.91,14.8412,14.87,439920,0
+PTY.US,D,20240401,000000,14.88,14.91,14.87,14.9,629936,0
+PTY.US,D,20240402,000000,14.9,14.95,14.71,14.89,802494,0
+PTY.US,D,20240403,000000,14.88,14.98,14.85,14.95,594927,0
+PTY.US,D,20240404,000000,14.97,15.1,14.94,14.95,899327,0
+PTY.US,D,20240405,000000,15.02,15.095,14.98,15.05,680507,0
+PTY.US,D,20240408,000000,15.04,15.09,15.01,15.05,720473,0
+PTY.US,D,20240409,000000,15.06,15.07,15.01,15.04,527619,0
+PTY.US,D,20240410,000000,14.87,14.935,14.71,14.77,810647,0
+PTY.US,D,20240411,000000,14.78,14.796,13.82,14.21,2554967,0
+PTY.US,D,20240412,000000,14.08,14.22,13.96,13.97,736752,0
+PTY.US,D,20240415,000000,14.05,14.11,13.42,13.49,1673791,0
+PTY.US,D,20240416,000000,13.5,13.59,13.23,13.52,1220226,0
+PTY.US,D,20240417,000000,13.61,13.71,13.55,13.66,951843,0
+PTY.US,D,20240418,000000,13.68,13.71,13.64,13.7,572205,0
+PTY.US,D,20240419,000000,13.67,13.725,13.66,13.715,692018,0
+PTY.US,D,20240422,000000,13.77,13.8,13.73,13.8,639971,0
+PTY.US,D,20240423,000000,13.83,13.98,13.8,13.94,777648,0
+PTY.US,D,20240424,000000,13.95,13.9999,13.8,13.93,467085,0
+PTY.US,D,20240425,000000,13.78,13.98,13.722,13.93,494394,0
+PTY.US,D,20240426,000000,13.94,14.17,13.905,14.13,894038,0
+PTY.US,D,20240429,000000,14.17,14.315,14.16,14.3,1083028,0
+PTY.US,D,20240430,000000,14.27,14.32,14.22,14.3,327122,0
+PTY.US,D,20240501,000000,14.35,14.3699,14.18,14.32,603039,0
+PTY.US,D,20240502,000000,14.4,14.435,14.36,14.42,517889,0
+PTY.US,D,20240503,000000,14.46,14.51,14.44,14.51,443353,0
+PTY.US,D,20240506,000000,14.53,14.535,14.48,14.5,369997,0
+PTY.US,D,20240507,000000,14.51,14.51,14.242,14.3,737355,0
+PTY.US,D,20240508,000000,14.3,14.3,14.09,14.18,536566,0
+PTY.US,D,20240509,000000,14.19,14.22,14.15,14.2,501537,0
+PTY.US,D,20240510,000000,14.12,14.13,14.05,14.09,488443,0
+PTY.US,D,20240513,000000,14.1,14.175,14.08,14.09,545603,0
+PTY.US,D,20240514,000000,14.08,14.11,14.075,14.08,483020,0
+PTY.US,D,20240515,000000,14.11,14.19,14.11,14.18,688197,0
+PTY.US,D,20240516,000000,14.2,14.25,14.15,14.15,501904,0
+PTY.US,D,20240517,000000,14.15,14.19,14.12,14.18,406872,0
+PTY.US,D,20240520,000000,14.23,14.25,14.18,14.23,501451,0
+PTY.US,D,20240521,000000,14.27,14.3,14.24,14.29,366216,0
+PTY.US,D,20240522,000000,14.3,14.32,14.24,14.26,449064,0
+PTY.US,D,20240523,000000,14.26,14.2809,14.21,14.255,380452,0
+PTY.US,D,20240524,000000,14.25,14.285,14.25,14.26,309854,0
+PTY.US,D,20240528,000000,14.3,14.4,14.27,14.3,421092,0
+PTY.US,D,20240529,000000,14.25,14.305,14.215,14.3,350002,0
+PTY.US,D,20240530,000000,14.35,14.37,14.3104,14.36,410668,0
+PTY.US,D,20240531,000000,14.36,14.44,14.34,14.44,499735,0
+PTY.US,D,20240603,000000,14.45,14.54,14.35,14.46,692457,0
+PTY.US,D,20240604,000000,14.5,14.5,14.44,14.48,394739,0
+PTY.US,D,20240605,000000,14.53,14.54,14.44,14.48,379797,0
+PTY.US,D,20240606,000000,14.46,14.52,14.46,14.5,404031,0
+PTY.US,D,20240607,000000,14.44,14.61,14.43,14.6,552929,0
+PTY.US,D,20240610,000000,14.6,14.61,14.36,14.61,566817,0
+PTY.US,D,20240611,000000,14.61,14.61,14.4405,14.49,397002,0
+PTY.US,D,20240612,000000,14.51,14.54,14.43,14.46,408132,0
+PTY.US,D,20240613,000000,14.26,14.36,14.2,14.34,371830,0
+PTY.US,D,20240614,000000,14.34,14.43,14.16,14.3,595428,0
+PTY.US,D,20240617,000000,14.29,14.305,14.18,14.21,555027,0
+PTY.US,D,20240618,000000,14.19,14.24,14.15,14.22,385188,0
+PTY.US,D,20240620,000000,14.23,14.24,14.2,14.22,501150,0
+PTY.US,D,20240621,000000,14.25,14.25,14.21,14.23,386135,0
+PTY.US,D,20240624,000000,14.23,14.32,14.16,14.24,547500,0
+PTY.US,D,20240625,000000,14.25,14.26,14.22,14.25,354459,0
+PTY.US,D,20240626,000000,14.24,14.28,14.228,14.26,231595,0
+PTY.US,D,20240627,000000,14.27,14.29,14.25,14.28,451610,0
+PTY.US,D,20240628,000000,14.3,14.3199,14.28,14.31,427239,0
+PTY.US,D,20240701,000000,14.36,14.45,14.32,14.35,530471,0
+PTY.US,D,20240702,000000,14.4,14.43,14.38,14.43,355407,0
+PTY.US,D,20240703,000000,14.45,14.46,14.43,14.44,234022,0
+PTY.US,D,20240705,000000,14.48,14.4899,14.44,14.46,392528,0
+PTY.US,D,20240708,000000,14.48,14.48,14.44,14.46,525319,0
+PTY.US,D,20240709,000000,14.47,14.48,14.44,14.46,473596,0
+PTY.US,D,20240710,000000,14.46,14.47,14.44,14.47,490258,0
+PTY.US,D,20240711,000000,14.42,14.44,14.3,14.36,459757,0
+PTY.US,D,20240712,000000,14.44,14.44,14.16,14.24,846174,0
+PTY.US,D,20240715,000000,14.22,14.25,14.17,14.24,676936,0
+PTY.US,D,20240716,000000,14.25,14.26,14.2,14.25,822425,0
+PTY.US,D,20240717,000000,14.26,14.27,14.2,14.2,722421,0
+PTY.US,D,20240718,000000,14.2,14.23,14.18,14.22,675312,0
+PTY.US,D,20240719,000000,14.25,14.31,14.19,14.23,1332772,0
+PTY.US,D,20240722,000000,14.23,14.25,14.2,14.22,639922,0
+PTY.US,D,20240723,000000,14.25,14.3,14.24,14.26,424680,0
+PTY.US,D,20240724,000000,14.28,14.2892,14.22,14.25,587270,0
+PTY.US,D,20240725,000000,14.25,14.26,14.23,14.24,294873,0
+PTY.US,D,20240726,000000,14.24,14.27,14.23,14.24,324790,0
+PTY.US,D,20240729,000000,14.25,14.26,14.22,14.22,585041,0
+PTY.US,D,20240730,000000,14.25,14.31,14.23,14.31,601502,0
+PTY.US,D,20240731,000000,14.36,14.36,14.3,14.3,477028,0
+PTY.US,D,20240801,000000,14.33,14.39,14.32,14.35,678537,0
+PTY.US,D,20240802,000000,14.35,14.37,14.3,14.37,662886,0
+PTY.US,D,20240805,000000,13.97,14.29,13.6,14.16,1866372,0
+PTY.US,D,20240806,000000,14.26,14.33,14.165,14.27,1160730,0
+PTY.US,D,20240807,000000,14.39,14.39,14.24,14.31,787624,0
+PTY.US,D,20240808,000000,14.32,14.425,14.29,14.33,946905,0
+PTY.US,D,20240809,000000,14.31,14.37,14.3,14.32,541506,0
+PTY.US,D,20240812,000000,14.25,14.25,14.16,14.21,494826,0
+PTY.US,D,20240813,000000,14.22,14.24,14.16,14.18,708416,0
+PTY.US,D,20240814,000000,14.18,14.2,14.11,14.16,473336,0
+PTY.US,D,20240815,000000,14.22,14.25,14.11,14.18,601371,0
+PTY.US,D,20240816,000000,14.1,14.2,14.09,14.18,487411,0
+PTY.US,D,20240819,000000,14.18,14.2,14.165,14.18,464775,0
+PTY.US,D,20240820,000000,14.19,14.2,14.15,14.2,411476,0
+PTY.US,D,20240821,000000,14.2,14.21,14.17,14.2,274731,0
+PTY.US,D,20240822,000000,14.22,14.22,14.19,14.2,405324,0
+PTY.US,D,20240823,000000,14.2,14.22,14.17,14.21,593568,0
+PTY.US,D,20240826,000000,14.22,14.26,14.21,14.23,528001,0
+PTY.US,D,20240827,000000,14.23,14.25,14.22,14.23,341444,0
+PTY.US,D,20240828,000000,14.27,14.27,14.17,14.23,654572,0
+PTY.US,D,20240829,000000,14.25,14.25,14.2001,14.24,484563,0
+PTY.US,D,20240830,000000,14.25,14.29,14.235,14.29,509908,0
+PTY.US,D,20240903,000000,14.29,14.37,14.255,14.29,780107,0
+PTY.US,D,20240904,000000,14.33,14.33,14.27,14.3,470796,0
+PTY.US,D,20240905,000000,14.32,14.37,14.29,14.32,457403,0
+PTY.US,D,20240906,000000,14.33,14.33,14.29,14.32,532679,0
+PTY.US,D,20240909,000000,14.34,14.34,14.3,14.3,552858,0
+PTY.US,D,20240910,000000,14.31,14.32,14.28,14.3,569191,0
+PTY.US,D,20240911,000000,14.31,14.32,14.23,14.31,584009,0
+PTY.US,D,20240912,000000,14.3,14.31,14.24,14.29,698306,0
+PTY.US,D,20240913,000000,14.2,14.26,14.2,14.22,539215,0
+PTY.US,D,20240916,000000,14.25,14.26,14.2,14.23,527284,0
+PTY.US,D,20240917,000000,14.23,14.25,14.22,14.23,548544,0
+PTY.US,D,20240918,000000,14.25,14.3,14.24,14.3,711224,0
+PTY.US,D,20240919,000000,14.32,14.335,14.3,14.3,592372,0
+PTY.US,D,20240920,000000,14.31,14.33,14.3,14.31,503610,0
+PTY.US,D,20240923,000000,14.32,14.34,14.3,14.34,649713,0
+PTY.US,D,20240924,000000,14.36,14.42,14.3409,14.41,686957,0
+PTY.US,D,20240925,000000,14.45,14.45,14.41,14.44,602347,0
+PTY.US,D,20240926,000000,14.47,14.47,14.4,14.42,574502,0
+PTY.US,D,20240927,000000,14.45,14.4593,14.4,14.42,455124,0
+PTY.US,D,20240930,000000,14.44,14.44,14.36,14.39,992985,0
+PTY.US,D,20241001,000000,14.42,14.49,14.38,14.42,1009975,0
+PTY.US,D,20241002,000000,14.42,14.44,14.41,14.43,423994,0
+PTY.US,D,20241003,000000,14.45,14.45,14.4,14.43,634231,0
+PTY.US,D,20241004,000000,14.46,14.47,14.4,14.4,722198,0
+PTY.US,D,20241007,000000,14.46,14.58,14.43,14.5,1397934,0
+PTY.US,D,20241008,000000,14.58,14.6,14.53,14.57,876540,0
+PTY.US,D,20241009,000000,14.61,14.61,14.56,14.56,792878,0
+PTY.US,D,20241010,000000,14.58,14.59,14.54,14.57,647525,0
+PTY.US,D,20241011,000000,14.45,14.52,14.45,14.49,628053,0
+PTY.US,D,20241014,000000,14.52,14.52,14.4,14.47,725976,0
+PTY.US,D,20241015,000000,14.43,14.48,14.3,14.39,991955,0
+PTY.US,D,20241016,000000,14.42,14.49,14.39,14.45,760309,0
+PTY.US,D,20241017,000000,14.5,14.515,14.45,14.5,483859,0
+PTY.US,D,20241018,000000,14.5,14.55,14.4871,14.54,578607,0
+PTY.US,D,20241021,000000,14.54,14.57,14.51,14.51,532076,0
+PTY.US,D,20241022,000000,14.51,14.52,14.455,14.52,432462,0
+PTY.US,D,20241023,000000,14.52,14.53,14.42,14.5,475728,0
+PTY.US,D,20241024,000000,14.5,14.54,14.41,14.51,638365,0
+PTY.US,D,20241025,000000,14.52,14.55,14.48,14.52,372008,0
+PTY.US,D,20241028,000000,14.5,14.536,14.5,14.5,395325,0
+PTY.US,D,20241029,000000,14.5,14.5174,14.45,14.48,406215,0
+PTY.US,D,20241030,000000,14.51,14.535,14.48,14.52,350257,0
+PTY.US,D,20241031,000000,14.53,14.54,14.46,14.53,355115,0
+PTY.US,D,20241101,000000,14.54,14.59,14.522,14.58,594939,0
+PTY.US,D,20241104,000000,14.58,14.6,14.55,14.6,579703,0
+PTY.US,D,20241105,000000,14.58,14.63,14.575,14.61,433524,0
+PTY.US,D,20241106,000000,14.63,14.64,14.5827,14.61,575647,0
+PTY.US,D,20241107,000000,14.65,14.69,14.605,14.65,649216,0
+PTY.US,D,20241108,000000,14.7,14.75,14.69,14.74,861327,0
+PTY.US,D,20241111,000000,14.75,14.755,14.69,14.72,544918,0
+PTY.US,D,20241112,000000,14.65,14.65,14.53,14.55,755569,0
+PTY.US,D,20241113,000000,14.55,14.57,14.46,14.53,528653,0
+PTY.US,D,20241114,000000,14.5775,14.58,14.352,14.5,613061,0
+PTY.US,D,20241115,000000,14.48,14.58,14.4001,14.51,557119,0
+PTY.US,D,20241118,000000,14.525,14.53,14.47,14.51,527112,0
+PTY.US,D,20241119,000000,14.53,14.57,14.52,14.54,532536,0
+PTY.US,D,20241120,000000,14.57,14.59,14.545,14.57,408963,0
+PTY.US,D,20241121,000000,14.58,14.58,14.55,14.58,485112,0
+PTY.US,D,20241122,000000,14.58,14.65,14.565,14.65,668028,0
+PTY.US,D,20241125,000000,14.65,14.67,14.62,14.65,627017,0
+PTY.US,D,20241126,000000,14.65,14.67,14.63,14.66,357293,0
+PTY.US,D,20241127,000000,14.66,14.7,14.65,14.7,498440,0
+PTY.US,D,20241129,000000,14.71,14.73,14.68,14.73,283999,0
+PTY.US,D,20241202,000000,14.75,14.8,14.7,14.77,779016,0
+PTY.US,D,20241203,000000,14.79,14.81,14.71,14.79,632994,0
+PTY.US,D,20241204,000000,14.77,14.81,14.77,14.81,470928,0
+PTY.US,D,20241205,000000,14.8,14.825,14.8,14.8,424713,0
+PTY.US,D,20241206,000000,14.83,14.85,14.8,14.8,486946,0
+PTY.US,D,20241209,000000,14.81,14.82,14.77,14.8,586795,0
+PTY.US,D,20241210,000000,14.81,14.82,14.75,14.75,480333,0
+PTY.US,D,20241211,000000,14.7799,14.78,14.66,14.71,830286,0
+PTY.US,D,20241212,000000,14.56,14.61,14.54,14.55,467922,0
+PTY.US,D,20241213,000000,14.58,14.59,14.51,14.54,529847,0
+PTY.US,D,20241216,000000,14.57,14.57,14.53,14.54,605392,0
+PTY.US,D,20241217,000000,14.56,14.57,14.46,14.52,648140,0
+PTY.US,D,20241218,000000,14.52,14.55,14.35,14.35,925637,0
+PTY.US,D,20241219,000000,14.36,14.43,14.1328,14.28,1308844,0
+PTY.US,D,20241220,000000,14.14,14.33,14.11,14.32,872284,0
+PTY.US,D,20241223,000000,14.3,14.35,14.225,14.34,666797,0
+PTY.US,D,20241224,000000,14.35,14.39,14.32,14.39,311168,0
+PTY.US,D,20241226,000000,14.34,14.41,14.28,14.35,603253,0
+PTY.US,D,20241227,000000,14.35,14.3682,14.285,14.3,511572,0
+PTY.US,D,20241230,000000,14.34,14.35,14.22,14.31,755372,0
+PTY.US,D,20241231,000000,14.31,14.37,14.28,14.37,546354,0
+PTY.US,D,20250102,000000,14.375,14.41,14.36,14.39,720016,0
+PTY.US,D,20250103,000000,14.44,14.44,14.36,14.41,664894,0
+PTY.US,D,20250106,000000,14.43,14.44,14.3,14.42,706964,0
+PTY.US,D,20250107,000000,14.4121,14.45,14.36,14.42,562883,0
+PTY.US,D,20250108,000000,14.42,14.43,14.38,14.4,587118,0
+PTY.US,D,20250110,000000,14.39,14.42,14.33,14.4,759014,0
+PTY.US,D,20250113,000000,14.26,14.36,14.26,14.35,692863,0
+PTY.US,D,20250114,000000,14.333,14.36,14.2212,14.33,613499,0
+PTY.US,D,20250115,000000,14.36,14.39,14.28,14.35,977223,0
+PTY.US,D,20250116,000000,14.38,14.39,14.36,14.38,545874,0
+PTY.US,D,20250117,000000,14.395,14.42,14.35,14.4,669126,0
+PTY.US,D,20250121,000000,14.46,14.5,14.43,14.5,816279,0
+PTY.US,D,20250122,000000,14.52,14.55,14.49,14.52,705655,0
+PTY.US,D,20250123,000000,14.53,14.6,14.53,14.54,955205,0
+PTY.US,D,20250124,000000,14.56,14.59,14.545,14.58,633029,0
+PTY.US,D,20250127,000000,14.59,14.6,14.56,14.6,581175,0
+PTY.US,D,20250128,000000,14.62,14.655,14.615,14.63,630649,0
+PTY.US,D,20250129,000000,14.66,14.68,14.63,14.65,535148,0
+PTY.US,D,20250130,000000,14.66,14.7,14.6201,14.68,696581,0
+PTY.US,D,20250131,000000,14.65,14.75,14.65,14.74,562745,0
+PTY.US,D,20250203,000000,14.73,14.755,14.6,14.75,963434,0
+PTY.US,D,20250204,000000,14.76,14.7799,14.7318,14.75,594150,0
+PTY.US,D,20250205,000000,14.76,14.78,14.711,14.77,593826,0
+PTY.US,D,20250206,000000,14.79,14.8,14.7523,14.8,610841,0
+PTY.US,D,20250207,000000,14.8,14.84,14.79,14.83,555620,0
+PTY.US,D,20250210,000000,14.85,14.87,14.78,14.82,826261,0
+PTY.US,D,20250211,000000,14.83,14.83,14.756,14.81,527495,0
+PTY.US,D,20250212,000000,14.79,14.82,14.75,14.81,674549,0
+PTY.US,D,20250213,000000,14.7146,14.75,14.68,14.72,562460,0
+PTY.US,D,20250214,000000,14.745,14.745,14.65,14.69,520424,0
+PTY.US,D,20250218,000000,14.69,14.72,14.62,14.71,544888,0
+PTY.US,D,20250219,000000,14.72,14.75,14.71,14.74,503509,0
+PTY.US,D,20250220,000000,14.74,14.75,14.73,14.74,497785,0
+PTY.US,D,20250221,000000,14.74,14.76,14.72,14.74,455285,0
+PTY.US,D,20250224,000000,14.755,14.755,14.63,14.75,832433,0
+PTY.US,D,20250225,000000,14.7625,14.7754,14.73,14.74,615893,0
+PTY.US,D,20250226,000000,14.745,14.77,14.66,14.71,606281,0
+PTY.US,D,20250227,000000,14.74,14.77,14.65,14.67,629712,0
+PTY.US,D,20250228,000000,14.67,14.71,14.62,14.71,810912,0
+PTY.US,D,20250303,000000,14.72,14.73,14.665,14.7,783961,0
+PTY.US,D,20250304,000000,14.7,14.72,14.57,14.68,920853,0
+PTY.US,D,20250305,000000,14.7,14.71,14.65,14.66,759619,0
+PTY.US,D,20250306,000000,14.62,14.68,14.565,14.61,558068,0
+PTY.US,D,20250307,000000,14.61,14.64,14.53,14.62,485593,0
+PTY.US,D,20250310,000000,14.63,14.64,14.51,14.58,928317,0
+PTY.US,D,20250311,000000,14.6,14.6,14.42,14.49,920881,0
+PTY.US,D,20250312,000000,14.51,14.5102,14.45,14.5,513814,0
+PTY.US,D,20250313,000000,14.42,14.42,14.21,14.22,678163,0
+PTY.US,D,20250314,000000,14.28,14.29,14.2,14.28,837283,0
+PTY.US,D,20250317,000000,14.3,14.33,14.3,14.32,634048,0
+PTY.US,D,20250318,000000,14.32,14.34,14.28,14.31,636086,0
+PTY.US,D,20250319,000000,14.355,14.355,14.32,14.34,600367,0
+PTY.US,D,20250320,000000,14.38,14.42,14.34,14.35,676250,0
+PTY.US,D,20250321,000000,14.33,14.36,14.33,14.35,372998,0
+PTY.US,D,20250324,000000,14.37,14.3783,14.3,14.35,519467,0
+PTY.US,D,20250325,000000,14.37,14.39,14.36,14.37,389495,0
+PTY.US,D,20250326,000000,14.4,14.45,14.39,14.43,687953,0
+PTY.US,D,20250327,000000,14.449,14.45,14.4,14.43,527673,0
+PTY.US,D,20250328,000000,14.4499,14.48,14.4,14.45,636046,0
+PTY.US,D,20250331,000000,14.52,14.52,14.4139,14.46,671468,0
+PTY.US,D,20250401,000000,14.5,14.51,14.47,14.5,712151,0
+PTY.US,D,20250402,000000,14.525,14.55,14.51,14.52,566133,0
+PTY.US,D,20250403,000000,14.34,14.5,14.31,14.41,968437,0
+PTY.US,D,20250404,000000,14.2,14.21,12.5001,12.99,6277594,0
+PTY.US,D,20250407,000000,12.35,12.8489,11.7,12.71,3428592,0
+PTY.US,D,20250408,000000,13.29,13.52,12.71,12.86,1600780,0
+PTY.US,D,20250409,000000,12.5226,13.5,12.36,13.4,2309725,0
+PTY.US,D,20250410,000000,13.26,13.29,12.68,12.74,1542816,0
+PTY.US,D,20250411,000000,12.67,12.99,12.6101,12.76,839045,0
+PTY.US,D,20250414,000000,13.08,13.11,12.865,12.97,1108956,0
+PTY.US,D,20250415,000000,13.03,13.13,12.95,13.08,755405,0
+PTY.US,D,20250416,000000,13.01,13.155,13,13.09,640948,0
+PTY.US,D,20250417,000000,13.1799,13.19,13.11,13.17,679216,0
+PTY.US,D,20250421,000000,13.14,13.225,12.96,13.02,806485,0
+PTY.US,D,20250422,000000,13.115,13.2,13.04,13.13,473047,0
+PTY.US,D,20250423,000000,13.29,13.42,13.2693,13.35,915686,0
+PTY.US,D,20250424,000000,13.44,13.47,13.3801,13.46,1063192,0
+PTY.US,D,20250425,000000,13.59,13.65,13.54,13.64,664770,0
+PTY.US,D,20250428,000000,13.6,13.7,13.6,13.63,725656,0
+PTY.US,D,20250429,000000,13.67,13.74,13.64,13.68,662194,0
+PTY.US,D,20250430,000000,13.65,13.75,13.5405,13.72,685108,0
+PTY.US,D,20250501,000000,13.78,13.8199,13.675,13.79,1045393,0
+PTY.US,D,20250502,000000,13.8273,13.85,13.79,13.79,534376,0
+PTY.US,D,20250505,000000,13.71,13.88,13.7,13.84,970002,0
+PTY.US,D,20250506,000000,13.82,13.85,13.7837,13.8,362903,0
+PTY.US,D,20250507,000000,13.85,13.88,13.7914,13.82,395375,0
+PTY.US,D,20250508,000000,13.84,13.87,13.8,13.8,522898,0
+PTY.US,D,20250509,000000,13.785,13.8499,13.78,13.79,617326,0
+PTY.US,D,20250512,000000,13.79,13.86,13.75,13.83,777719,0
+PTY.US,D,20250513,000000,13.8,13.9,13.79,13.83,690671,0
+PTY.US,D,20250514,000000,13.87,13.88,13.81,13.86,575698,0
+PTY.US,D,20250515,000000,13.87,13.9285,13.85,13.87,422728,0
+PTY.US,D,20250516,000000,13.9,13.9,13.79,13.8,633629,0
+PTY.US,D,20250519,000000,13.75,13.93,13.71,13.91,935254,0
+PTY.US,D,20250520,000000,13.86,13.95,13.75,13.79,774666,0
+PTY.US,D,20250521,000000,13.77,13.81,13.63,13.66,749208,0
+PTY.US,D,20250522,000000,13.66,13.7,13.61,13.67,561052,0
+PTY.US,D,20250523,000000,13.582,13.65,13.58,13.64,467230,0
+PTY.US,D,20250527,000000,13.71,13.72,13.61,13.65,668034,0
+PTY.US,D,20250528,000000,13.66,13.71,13.64,13.65,635815,0
+PTY.US,D,20250529,000000,13.7199,13.72,13.68,13.71,484255,0
+PTY.US,D,20250530,000000,13.73,13.77,13.7,13.75,469597,0
+PTY.US,D,20250602,000000,13.77,13.81,13.74,13.79,763565,0
+PTY.US,D,20250603,000000,13.8642,13.9,13.85,13.87,658311,0
+PTY.US,D,20250604,000000,13.8822,13.92,13.839,13.87,518873,0
+PTY.US,D,20250605,000000,13.86,13.8991,13.82,13.83,401334,0
+PTY.US,D,20250606,000000,13.87,13.89,13.77,13.8,602768,0
+PTY.US,D,20250609,000000,13.77,13.785,13.7252,13.74,647791,0
+PTY.US,D,20250610,000000,13.7997,13.8142,13.77,13.79,685897,0
+PTY.US,D,20250611,000000,13.81,13.82,13.73,13.79,617916,0
+PTY.US,D,20250612,000000,13.672,13.7,13.64,13.7,572686,0
+PTY.US,D,20250613,000000,13.64,13.686,13.61,13.64,408953,0
+PTY.US,D,20250616,000000,13.64,13.65,13.61,13.64,672609,0
+PTY.US,D,20250617,000000,13.64,13.68,13.62,13.62,645175,0
+PTY.US,D,20250618,000000,13.63,13.6502,13.6,13.62,453150,0
+PTY.US,D,20250620,000000,13.655,13.67,13.6,13.64,569596,0
+PTY.US,D,20250623,000000,13.64,13.65,13.61,13.63,478376,0
+PTY.US,D,20250624,000000,13.65,13.66,13.61,13.65,457357,0
+PTY.US,D,20250625,000000,13.65,13.73,13.6438,13.71,578659,0
+PTY.US,D,20250626,000000,13.75,13.78,13.71,13.75,643338,0
+PTY.US,D,20250627,000000,13.7592,13.79,13.73,13.77,546457,0
+PTY.US,D,20250630,000000,13.7999,13.91,13.7556,13.91,2606192,0
+PTY.US,D,20250701,000000,13.91,13.97,13.8805,13.92,868532,0
+PTY.US,D,20250702,000000,13.92,13.93,13.86,13.9,570749,0
+PTY.US,D,20250703,000000,13.88,13.91,13.87,13.9,314805,0
+PTY.US,D,20250707,000000,13.91,13.91,13.8696,13.9,649229,0
+PTY.US,D,20250708,000000,13.91,13.92,13.88,13.9,510737,0
+PTY.US,D,20250709,000000,13.94,13.94,13.89,13.89,520870,0
+PTY.US,D,20250710,000000,13.92,13.95,13.87,13.92,829889,0
+PTY.US,D,20250711,000000,13.78,13.84,13.77,13.82,668147,0
+PTY.US,D,20250714,000000,13.84,13.84,13.75,13.81,636590,0
+PTY.US,D,20250715,000000,13.8225,13.8376,13.755,13.8,445123,0
+PTY.US,D,20250716,000000,13.8453,13.8498,13.74,13.8,600421,0
+PTY.US,D,20250717,000000,13.7897,13.83,13.76,13.81,763160,0
+PTY.US,D,20250718,000000,13.82,13.84,13.75,13.77,900307,0
+PTY.US,D,20250721,000000,13.76,13.8,13.76,13.78,656626,0
+PTY.US,D,20250722,000000,13.78,13.8,13.73,13.8,492957,0
+PTY.US,D,20250723,000000,13.8,13.87,13.78,13.83,812445,0
+PTY.US,D,20250724,000000,13.83,13.85,13.81,13.82,420922,0
+PTY.US,D,20250725,000000,13.85,13.86,13.81,13.85,550460,0
+PTY.US,D,20250728,000000,13.86,13.87,13.84,13.87,801219,0
+PTY.US,D,20250729,000000,13.89,13.95,13.89,13.9,808498,0
+PTY.US,D,20250730,000000,13.94,13.94,13.89,13.92,624421,0
+PTY.US,D,20250731,000000,13.93,13.96,13.91,13.94,458002,0
+PTY.US,D,20250801,000000,13.95,14,13.92,13.98,1094195,0
+PTY.US,D,20250804,000000,14,14.05,13.98,14.05,861023,0
+PTY.US,D,20250805,000000,14.065,14.085,14.05,14.06,874688,0
+PTY.US,D,20250806,000000,14.06,14.08,14.04,14.06,603220,0
+PTY.US,D,20250807,000000,14.0799,14.09,13.95,13.95,766653,0
+PTY.US,D,20250808,000000,13.995,14,13.95,13.99,777029,0
+PTY.US,D,20250811,000000,13.97,13.97,13.89,13.91,568036,0
+PTY.US,D,20250812,000000,13.91,13.93,13.89,13.91,664891,0
+PTY.US,D,20250813,000000,13.93,13.95,13.91,13.95,566789,0
+PTY.US,D,20250814,000000,13.96,13.99,13.9544,13.98,490955,0
+PTY.US,D,20250815,000000,13.9899,13.99,13.95,13.95,502310,0
+PTY.US,D,20250818,000000,13.935,13.98,13.93,13.98,780052,0
+PTY.US,D,20250819,000000,13.975,14,13.96,14,591039,0
+PTY.US,D,20250820,000000,13.98,14.02,13.96,14.01,550405,0
+PTY.US,D,20250821,000000,14.023,14.05,14.023,14.03,536928,0
+PTY.US,D,20250822,000000,14.03,14.09,14.0201,14.08,856351,0
+PTY.US,D,20250825,000000,14.08,14.1,14.0701,14.08,417199,0
+PTY.US,D,20250826,000000,14.1,14.1,14.0835,14.09,384431,0
+PTY.US,D,20250827,000000,14.11,14.125,14.1,14.12,516885,0
+PTY.US,D,20250828,000000,14.12,14.13,14.1,14.13,489366,0
+PTY.US,D,20250829,000000,14.14,14.15,14.11,14.15,551152,0
+PTY.US,D,20250902,000000,14.13,14.18,14.065,14.18,899845,0
+PTY.US,D,20250903,000000,14.16,14.24,14.16,14.23,828552,0
+PTY.US,D,20250904,000000,14.23,14.27,14.2114,14.25,636512,0
+PTY.US,D,20250905,000000,14.28,14.31,14.26,14.31,563474,0
+PTY.US,D,20250908,000000,14.36,14.39,14.35,14.38,750959,0
+PTY.US,D,20250909,000000,14.415,14.45,14.415,14.43,793442,0
+PTY.US,D,20250910,000000,14.48,14.5,14.3335,14.35,682148,0
+PTY.US,D,20250911,000000,14.41,14.4546,14.34,14.38,743010,0
+PTY.US,D,20250912,000000,14.28,14.33,14.237,14.28,618650,0
+PTY.US,D,20250915,000000,14.35,14.37,14.33,14.36,940924,0
+PTY.US,D,20250916,000000,14.4,14.41,14.36,14.39,631615,0
+PTY.US,D,20250917,000000,14.4,14.425,14.35,14.35,670177,0
+PTY.US,D,20250918,000000,14.39,14.395,14.3329,14.39,664944,0
+PTY.US,D,20250919,000000,14.37,14.42,14.36,14.42,589362,0
+PTY.US,D,20250922,000000,14.425,14.43,14.38,14.43,575457,0
+PTY.US,D,20250923,000000,14.44,14.45,14.42,14.42,425580,0
+PTY.US,D,20250924,000000,14.42,14.43,14.41,14.42,396973,0
+PTY.US,D,20250925,000000,14.42,14.45,14.37,14.45,572257,0
+PTY.US,D,20250926,000000,14.43,14.455,14.3889,14.42,523126,0
+PTY.US,D,20250929,000000,14.43,14.45,14.39,14.4,606531,0
+PTY.US,D,20250930,000000,14.41,14.44,14.37,14.44,640427,0
+PTY.US,D,20251001,000000,14.46,14.48,14.3,14.35,1007063,0
+PTY.US,D,20251002,000000,14.39,14.43,14.39,14.4,729892,0
+PTY.US,D,20251003,000000,14.42,14.48,14.42,14.45,739735,0
+PTY.US,D,20251006,000000,14.45,14.49,14.43,14.48,818260,0
+PTY.US,D,20251007,000000,14.49,14.525,14.48,14.5,811881,0
+PTY.US,D,20251008,000000,14.52,14.55,14.5,14.53,714822,0
+PTY.US,D,20251009,000000,14.55,14.69,14.53,14.59,1465384,0
+PTY.US,D,20251010,000000,14.6,14.605,14.4,14.44,1120853,0
+PTY.US,D,20251013,000000,14.57,14.57,14.36,14.46,937048,0
+PTY.US,D,20251014,000000,14.32,14.365,14.23,14.34,716114,0
+PTY.US,D,20251015,000000,14.38,14.38,14.14,14.22,1552478,0
+PTY.US,D,20251016,000000,14.24,14.29,14.08,14.11,1078887,0
+PTY.US,D,20251017,000000,14.08,14.08,13.69,13.89,2107148,0
+PTY.US,D,20251020,000000,13.8,13.83,13.07,13.24,4139426,0
+PTY.US,D,20251021,000000,13.21,13.755,13.17,13.63,2006293,0
+PTY.US,D,20251022,000000,13.78,13.84,13.65,13.84,1207271,0
+PTY.US,D,20251023,000000,13.86,13.9021,13.79,13.84,733902,0
+PTY.US,D,20251024,000000,13.85,13.9088,13.83,13.85,583634,0
+PTY.US,D,20251027,000000,13.9,13.9,13.51,13.74,1596215,0
+PTY.US,D,20251028,000000,13.72,13.74,13.55,13.63,1346156,0
+PTY.US,D,20251029,000000,13.66,13.79,13.62,13.76,1244443,0
+PTY.US,D,20251030,000000,13.76,13.8,13.68,13.72,990139,0
+PTY.US,D,20251031,000000,13.72,13.79,13.7101,13.79,949078,0
+PTY.US,D,20251103,000000,13.83,13.84,13.7201,13.79,1205468,0
+PTY.US,D,20251104,000000,13.7,13.8,13.6498,13.69,787381,0
+PTY.US,D,20251105,000000,13.745,13.77,13.67,13.72,686081,0
+PTY.US,D,20251106,000000,13.74,13.78,13.6801,13.7,603275,0
+PTY.US,D,20251107,000000,13.725,13.73,13.59,13.64,761257,0
+PTY.US,D,20251110,000000,13.69,13.7,13.605,13.65,622705,0
+PTY.US,D,20251111,000000,13.65,13.68,13.62,13.68,528632,0
+PTY.US,D,20251112,000000,13.73,13.75,13.61,13.66,722226,0
+PTY.US,D,20251113,000000,13.66,13.68,13.53,13.54,873442,0
+PTY.US,D,20251114,000000,13.36,13.5,13.34,13.4,793071,0
+PTY.US,D,20251117,000000,13.35,13.4,13.1,13.1,1896622,0
+PTY.US,D,20251118,000000,13.01,13.1,12.83,12.92,1898994,0
+PTY.US,D,20251119,000000,12.9,13.09,12.82,12.82,1443577,0
+PTY.US,D,20251120,000000,12.85,13.035,12.83,12.96,1720142,0
+PTY.US,D,20251121,000000,12.9578,13.11,12.9578,13.11,1028850,0
+PTY.US,D,20251124,000000,13.17,13.23,13.16,13.22,950720,0
+PTY.US,D,20251125,000000,13.24,13.3,13.2342,13.28,874740,0
+PTY.US,D,20251126,000000,13.29,13.31,13.23,13.27,587774,0
+PTY.US,D,20251128,000000,13.27,13.3,13.24,13.3,462422,0
+PTY.US,D,20251201,000000,13.2101,13.32,13.2101,13.29,1177846,0
+PTY.US,D,20251202,000000,13.3,13.3099,13.175,13.19,1049506,0
+PTY.US,D,20251203,000000,13.16,13.24,13.13,13.21,893079,0
+PTY.US,D,20251204,000000,13.2122,13.235,13.19,13.19,604544,0
+PTY.US,D,20251205,000000,13.22,13.24,13.1,13.14,1032145,0
+PTY.US,D,20251208,000000,13.12,13.16,13.07,13.12,1302352,0
+PTY.US,D,20251209,000000,13.12,13.14,13.09,13.12,859841,0
+PTY.US,D,20251210,000000,13.12,13.16,13.1023,13.14,1098073,0
+PTY.US,D,20251211,000000,13.05,13.055,12.98,12.98,1271862,0
+PTY.US,D,20251212,000000,12.96,12.9952,12.91,12.92,1179010,0
+PTY.US,D,20251215,000000,12.95,12.97,12.85,12.89,1976399,0
+PTY.US,D,20251216,000000,12.91,12.91,12.87,12.88,1216331,0
+PTY.US,D,20251217,000000,12.9347,12.96,12.87,12.89,1245551,0
+PTY.US,D,20251218,000000,12.91,12.93,12.85,12.88,1620574,0
+PTY.US,D,20251219,000000,12.88,12.91,12.86,12.89,1367367,0
+PTY.US,D,20251222,000000,12.94,12.95,12.86,12.88,1907977,0
+PTY.US,D,20251223,000000,12.85,12.9,12.765,12.79,3213844,0
+PTY.US,D,20251224,000000,12.83,12.86,12.8,12.84,959158,0
+PTY.US,D,20251226,000000,12.84,12.89,12.84,12.87,1326748,0
+PTY.US,D,20251229,000000,12.87,12.89,12.84,12.87,2000605,0
+PTY.US,D,20251230,000000,12.89,12.96,12.87,12.96,1827842,0
+PTY.US,D,20251231,000000,12.93,12.96,12.88,12.9,2077010,0
+PTY.US,D,20260102,000000,12.96,12.97,12.89,12.89,2617695,0
+PTY.US,D,20260105,000000,13.07,13.17,13.045,13.14,1915756,0
+PTY.US,D,20260106,000000,13.165,13.21,13.16,13.19,1250339,0
+PTY.US,D,20260107,000000,13.2131,13.24,13.1,13.15,881854,0
+PTY.US,D,20260108,000000,13.16,13.17,13.08,13.16,761414,0
+PTY.US,D,20260109,000000,13.215,13.23,13.12,13.16,1005760,0
+PTY.US,D,20260112,000000,13.14,13.19,13.12,13.19,1097666,0
+PTY.US,D,20260113,000000,13.1,13.12,13.06,13.07,645576,0
+PTY.US,D,20260114,000000,13.1,13.11,13.07,13.08,837826,0
+PTY.US,D,20260115,000000,13.1093,13.1093,13.05,13.06,829252,0
+PTY.US,D,20260116,000000,13.08,13.08,13.05,13.06,976282,0
+PTY.US,D,20260120,000000,12.98,13.0375,12.9671,13,954034,0
+PTY.US,D,20260121,000000,13.03,13.075,13.03,13.05,744906,0
+PTY.US,D,20260122,000000,13.12,13.13,13.06,13.06,782262,0
+PTY.US,D,20260123,000000,13.09,13.1,13.07,13.07,710333,0
+PTY.US,D,20260126,000000,13.07,13.1,13.035,13.08,806262,0
+PTY.US,D,20260127,000000,13.08,13.1,13.05,13.08,952771,0
+PTY.US,D,20260128,000000,13.075,13.11,13.055,13.06,768006,0
+PTY.US,D,20260129,000000,13.08,13.08,13.02,13.06,741708,0
+PTY.US,D,20260130,000000,13.07,13.07,12.97,13.02,1059134,0
+PTY.US,D,20260202,000000,13.03,13.045,12.97,13,1584500,0
+PTY.US,D,20260203,000000,13.045,13.05,12.99,13.02,1655404,0
+PTY.US,D,20260204,000000,13.02,13.05,12.98,13,962039,0
+PTY.US,D,20260205,000000,13.03,13.03,12.975,13.01,1541210,0
+PTY.US,D,20260206,000000,13.06,13.06,13.01,13.04,1137736,0
+PTY.US,D,20260209,000000,13.05,13.085,13.03,13.05,1554903,0
+PTY.US,D,20260210,000000,13.09,13.12,13.07,13.09,1286237,0
+PTY.US,D,20260211,000000,13.13,13.15,13.095,13.11,2460307,0
+PTY.US,D,20260212,000000,13.012,13.03,12.97,12.99,964724,0
+PTY.US,D,20260213,000000,13.025,13.0399,12.9798,13.01,1715424,0
+PTY.US,D,20260217,000000,13.01,13.03,12.97,13.02,1142313,0
+PTY.US,D,20260218,000000,13.04,13.06,13.0201,13.03,887071,0
diff --git a/daily/us/nyse etfs/1/puls.us.txt b/daily/us/nyse etfs/1/puls.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9245376616ad9fe5df87c73718498b3441afa527
--- /dev/null
+++ b/daily/us/nyse etfs/1/puls.us.txt	
@@ -0,0 +1,1966 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PULS.US,D,20180412,000000,46.7243,46.7332,46.7154,46.7154,3750.8607210623,0
+PULS.US,D,20180413,000000,46.7422,46.7422,46.7392,46.7422,11945.249822477,0
+PULS.US,D,20180416,000000,46.7521,46.7521,46.7422,46.7521,7236.3161270991,0
+PULS.US,D,20180417,000000,46.7621,46.7621,46.7581,46.7581,3476.40749757,0
+PULS.US,D,20180418,000000,46.7621,46.7711,46.7621,46.7621,15298.002571001,0
+PULS.US,D,20180420,000000,46.7671,46.7711,46.7671,46.7711,4201.2454980755,0
+PULS.US,D,20180423,000000,46.7711,46.7711,46.7711,46.7711,1629.6288471836,0
+PULS.US,D,20180424,000000,46.7899,46.7899,46.7849,46.7899,2682.2021988192,0
+PULS.US,D,20180425,000000,46.7899,46.7899,46.7849,46.7899,9111.2438260488,0
+PULS.US,D,20180426,000000,46.8088,46.8088,46.8088,46.8088,967.12088278263,0
+PULS.US,D,20180427,000000,46.8088,46.8088,46.8009,46.8009,15190.432992563,0
+PULS.US,D,20180430,000000,46.8198,46.8267,46.8198,46.8267,1712.0653465476,0
+PULS.US,D,20180501,000000,46.8188,46.8377,46.8188,46.8188,5416.6812021131,0
+PULS.US,D,20180502,000000,46.8188,46.8277,46.8188,46.8277,745.94978692797,0
+PULS.US,D,20180503,000000,46.8476,46.8476,46.8476,46.8476,3259.2576943672,0
+PULS.US,D,20180504,000000,46.8377,46.8377,46.8377,46.8377,960.0836206418,0
+PULS.US,D,20180507,000000,46.8426,46.8426,46.8426,46.8426,1138.0258204885,0
+PULS.US,D,20180509,000000,46.8566,46.8566,46.8566,46.8566,332.76196694496,0
+PULS.US,D,20180510,000000,46.8566,46.8566,46.8516,46.8566,4183.1496811419,0
+PULS.US,D,20180511,000000,46.8666,46.8666,46.8566,46.8616,6825.138953442,0
+PULS.US,D,20180514,000000,46.8666,46.8666,46.8666,46.8666,330.75132061901,0
+PULS.US,D,20180515,000000,46.8566,46.8566,46.8516,46.8516,3207.9862130555,0
+PULS.US,D,20180516,000000,46.8566,46.8616,46.8566,46.8616,1609.5223839241,0
+PULS.US,D,20180517,000000,46.8616,46.8666,46.8616,46.8666,2049.8539293075,0
+PULS.US,D,20180521,000000,46.8844,46.8844,46.8774,46.8774,3416.0881077914,0
+PULS.US,D,20180522,000000,46.8844,46.8944,46.8844,46.8894,3312.5398220049,0
+PULS.US,D,20180523,000000,46.8944,46.9133,46.8944,46.9133,1409.4630744919,0
+PULS.US,D,20180524,000000,46.9033,46.9103,46.9033,46.9103,1713.0706697106,0
+PULS.US,D,20180525,000000,46.9033,46.9133,46.9033,46.9083,2133.2957518344,0
+PULS.US,D,20180529,000000,46.9421,46.9421,46.9421,46.9421,754.99769539475,0
+PULS.US,D,20180530,000000,46.9183,46.9232,46.9163,46.9232,17436.324938651,0
+PULS.US,D,20180531,000000,46.9033,46.9033,46.8994,46.9033,16063.053498026,0
+PULS.US,D,20180601,000000,46.9133,46.9133,46.9083,46.9133,19518.349209173,0
+PULS.US,D,20180604,000000,46.9321,46.9321,46.9272,46.9321,1928.2098265874,0
+PULS.US,D,20180605,000000,46.9321,46.9421,46.9321,46.9421,4073.5694563775,0
+PULS.US,D,20180606,000000,46.9272,46.9272,46.9203,46.9203,4096.691889126,0
+PULS.US,D,20180611,000000,46.9421,46.9501,46.9381,46.9471,3129.5710063434,0
+PULS.US,D,20180612,000000,46.9501,46.9501,46.9501,46.9501,310.64485735949,0
+PULS.US,D,20180613,000000,46.9501,46.9501,46.9501,46.9501,339.79922908579,0
+PULS.US,D,20180614,000000,46.9591,46.9591,46.9591,46.9591,7153.8796277351,0
+PULS.US,D,20180615,000000,46.9591,46.964,46.9591,46.964,4825.5511822834,0
+PULS.US,D,20180619,000000,46.9729,46.9729,46.9729,46.9729,224.18706534358,0
+PULS.US,D,20180620,000000,46.9591,46.966,46.9591,46.9591,1069.6638454061,0
+PULS.US,D,20180621,000000,46.9879,46.9879,46.9779,46.9879,539.85853851795,0
+PULS.US,D,20180622,000000,46.9839,46.9839,46.9839,46.9839,1076.701107547,0
+PULS.US,D,20180625,000000,46.9879,46.9928,46.9879,46.9918,2735.4843264569,0
+PULS.US,D,20180626,000000,46.9779,46.9879,46.9779,46.9879,12098.05894325,0
+PULS.US,D,20180627,000000,46.9968,46.9968,46.9879,46.9918,9073.0415458557,0
+PULS.US,D,20180628,000000,46.9879,46.9968,46.9879,46.9968,5376.4682755941,0
+PULS.US,D,20180629,000000,47.0058,47.0058,46.9779,47.0018,12237.798862903,0
+PULS.US,D,20180702,000000,46.8666,46.8944,46.8666,46.8844,16607.938652359,0
+PULS.US,D,20180703,000000,46.8994,46.8994,46.8994,46.8994,1919.1619181206,0
+PULS.US,D,20180705,000000,46.9033,46.9033,46.9033,46.9033,128.68136486089,0
+PULS.US,D,20180706,000000,46.9033,46.9193,46.9033,46.9183,6927.6819160656,0
+PULS.US,D,20180709,000000,46.9183,46.9321,46.9183,46.9321,4719.9922501709,0
+PULS.US,D,20180710,000000,46.9421,46.9421,46.9252,46.9321,2705.3246315676,0
+PULS.US,D,20180711,000000,46.9232,46.9321,46.9232,46.9321,705.73686040894,0
+PULS.US,D,20180712,000000,46.9371,46.9421,46.9371,46.9421,8673.9282501544,0
+PULS.US,D,20180713,000000,46.9501,46.9501,46.9501,46.9501,2108.16267276,0
+PULS.US,D,20180716,000000,46.9501,46.9501,46.9471,46.9471,6358.6690058213,0
+PULS.US,D,20180717,000000,46.9591,46.9591,46.9501,46.9541,4334.9534787512,0
+PULS.US,D,20180718,000000,46.9591,46.9591,46.9531,46.9531,3157.7200549067,0
+PULS.US,D,20180719,000000,46.9729,46.9729,46.9591,46.965,2619.8721627147,0
+PULS.US,D,20180720,000000,46.9729,46.9779,46.969,46.969,7395.1571868493,0
+PULS.US,D,20180723,000000,46.9829,46.9829,46.9779,46.9829,5372.4469829422,0
+PULS.US,D,20180724,000000,46.9968,46.9968,46.969,46.9779,5450.8621896543,0
+PULS.US,D,20180725,000000,46.9879,46.9879,46.9779,46.9879,10254.296262352,0
+PULS.US,D,20180726,000000,46.9968,46.9968,46.9809,46.9879,10103.497787906,0
+PULS.US,D,20180727,000000,47.0018,47.0058,46.9968,47.0058,4516.9169712498,0
+PULS.US,D,20180730,000000,47.0058,47.0226,47.0058,47.0098,22161.343804637,0
+PULS.US,D,20180731,000000,47.0148,47.0148,47.0048,47.0058,10529.754809008,0
+PULS.US,D,20180801,000000,47.0226,47.0226,47.0108,47.0188,12179.49011945,0
+PULS.US,D,20180802,000000,47.0316,47.0316,47.0226,47.0276,3648.3177584388,0
+PULS.US,D,20180803,000000,47.0316,47.0416,47.0316,47.0366,12609.768433204,0
+PULS.US,D,20180806,000000,47.0416,47.0496,47.0316,47.0416,18228.519591075,0
+PULS.US,D,20180807,000000,47.0416,47.0466,47.0366,47.0416,10233.184475929,0
+PULS.US,D,20180808,000000,47.0466,47.0516,47.0466,47.0466,6277.2378296203,0
+PULS.US,D,20180809,000000,47.0595,47.0595,47.0466,47.0516,16059.032205374,0
+PULS.US,D,20180810,000000,47.0416,47.0516,47.0416,47.0516,4903.9663889955,0
+PULS.US,D,20180813,000000,47.0595,47.0595,47.0436,47.0516,7208.1670785358,0
+PULS.US,D,20180814,000000,47.0595,47.0595,47.0595,47.0595,4431.4645023969,0
+PULS.US,D,20180815,000000,47.0595,47.0784,47.0595,47.0784,44406.1294318,0
+PULS.US,D,20180816,000000,47.0595,47.0595,47.0526,47.0595,6468.2492305857,0
+PULS.US,D,20180817,000000,47.0645,47.0734,47.0645,47.0645,11091.730457111,0
+PULS.US,D,20180820,000000,47.0784,47.0784,47.0684,47.0684,5636.8469748048,0
+PULS.US,D,20180821,000000,47.0684,47.0883,47.0684,47.0724,79079.725322832,0
+PULS.US,D,20180822,000000,47.0883,47.0983,47.0883,47.0983,7645.4826544302,0
+PULS.US,D,20180823,000000,47.1083,47.1083,47.0893,47.1083,19160.454163154,0
+PULS.US,D,20180824,000000,47.1162,47.1162,47.1083,47.1162,3039.0919216755,0
+PULS.US,D,20180827,000000,47.1152,47.1162,47.1083,47.1162,12948.562339127,0
+PULS.US,D,20180828,000000,47.1261,47.1261,47.0983,47.1083,7880.7282745665,0
+PULS.US,D,20180829,000000,47.1191,47.146,47.1191,47.1361,43698.381925065,0
+PULS.US,D,20180830,000000,47.1361,47.146,47.1261,47.146,23211.906509946,0
+PULS.US,D,20180831,000000,47.1351,47.1361,47.1261,47.1361,13865.41706376,0
+PULS.US,D,20180904,000000,47.1361,47.146,47.1361,47.146,6093.2636907957,0
+PULS.US,D,20180905,000000,47.146,47.146,47.1411,47.146,10497.584467792,0
+PULS.US,D,20180906,000000,47.146,47.155,47.146,47.146,8433.6560142032,0
+PULS.US,D,20180907,000000,47.155,47.165,47.145,47.146,20815.216089411,0
+PULS.US,D,20180910,000000,47.155,47.165,47.155,47.165,8612.6035372128,0
+PULS.US,D,20180911,000000,47.165,47.165,47.155,47.165,24796.295814795,0
+PULS.US,D,20180912,000000,47.165,47.165,47.152,47.165,16220.889234612,0
+PULS.US,D,20180913,000000,47.155,47.1739,47.155,47.165,13114.440661018,0
+PULS.US,D,20180914,000000,47.1689,47.1838,47.165,47.1788,28953.3070937,0
+PULS.US,D,20180917,000000,47.1739,47.1838,47.1699,47.1838,19706.344640649,0
+PULS.US,D,20180918,000000,47.1838,47.1838,47.1739,47.1838,15370.385838735,0
+PULS.US,D,20180919,000000,47.1838,47.1838,47.1739,47.1838,19491.205483773,0
+PULS.US,D,20180920,000000,47.1938,47.1938,47.1739,47.1838,66935.421514086,0
+PULS.US,D,20180921,000000,47.2028,47.2028,47.1838,47.2028,535925.7143044,0
+PULS.US,D,20180924,000000,47.2028,47.2028,47.1938,47.2028,9190.6643559239,0
+PULS.US,D,20180925,000000,47.1938,47.1938,47.1838,47.1938,7385.1039552195,0
+PULS.US,D,20180926,000000,47.1998,47.2028,47.1938,47.1938,11533.067325657,0
+PULS.US,D,20180927,000000,47.1858,47.2127,47.1858,47.2077,11077.655932829,0
+PULS.US,D,20180928,000000,47.2127,47.2216,47.2127,47.2216,8155.1814980589,0
+PULS.US,D,20181001,000000,47.2216,48.1467,47.2216,47.2405,151678.13221396,0
+PULS.US,D,20181002,000000,47.2216,47.2405,47.2216,47.2405,171525.22209742,0
+PULS.US,D,20181003,000000,47.2306,47.2306,47.2216,47.2266,16377.719648037,0
+PULS.US,D,20181004,000000,47.2216,47.2276,47.155,47.2077,71947.962804682,0
+PULS.US,D,20181005,000000,47.1938,47.2216,47.1938,47.2176,39873.127289942,0
+PULS.US,D,20181008,000000,47.2266,47.2405,47.2216,47.2405,8034.5427185018,0
+PULS.US,D,20181009,000000,47.2306,47.2405,47.2226,47.2306,15215.566071637,0
+PULS.US,D,20181010,000000,47.2356,47.2405,47.2306,47.2375,23625.094329929,0
+PULS.US,D,20181011,000000,47.2595,47.2595,47.2405,47.2505,65350.026886073,0
+PULS.US,D,20181012,000000,47.2595,47.3271,47.2445,47.2644,44431.262510874,0
+PULS.US,D,20181015,000000,47.2595,47.2595,47.2505,47.2505,24899.844100583,0
+PULS.US,D,20181016,000000,47.2405,47.2595,47.2405,47.2555,11911.068834937,0
+PULS.US,D,20181017,000000,47.2405,47.2595,47.2405,47.2505,67194.794890133,0
+PULS.US,D,20181018,000000,47.2683,47.2783,47.2595,47.2644,50996.022765105,0
+PULS.US,D,20181019,000000,47.2405,47.2783,47.2405,47.2654,16239.99037471,0
+PULS.US,D,20181022,000000,47.2783,47.2783,47.2565,47.2683,37857.454348176,0
+PULS.US,D,20181023,000000,47.2883,47.2883,47.2713,47.2883,31604.344274467,0
+PULS.US,D,20181024,000000,47.2982,47.3748,47.2783,47.2943,27916.818912672,0
+PULS.US,D,20181025,000000,47.2982,47.2982,47.2833,47.2923,36354.496219527,0
+PULS.US,D,20181026,000000,47.3848,47.3848,47.2683,47.2933,171318.12552585,0
+PULS.US,D,20181029,000000,47.2883,47.3648,47.2883,47.3022,42070.763724208,0
+PULS.US,D,20181030,000000,47.2783,47.2982,47.2783,47.2933,13982.034550666,0
+PULS.US,D,20181031,000000,47.3072,47.3072,47.2813,47.2933,13993.093105459,0
+PULS.US,D,20181101,000000,47.3072,47.3072,47.2873,47.2933,6309.4081708355,0
+PULS.US,D,20181102,000000,47.3072,47.3141,47.2883,47.3072,50947.767253283,0
+PULS.US,D,20181105,000000,47.2883,47.3072,47.2883,47.3072,74865.410623637,0
+PULS.US,D,20181106,000000,47.3072,47.337,47.2883,47.3072,103506.06221365,0
+PULS.US,D,20181107,000000,47.3848,47.3848,47.2883,47.3072,134323.23845151,0
+PULS.US,D,20181108,000000,47.3171,47.337,47.3151,47.3221,36679.215601169,0
+PULS.US,D,20181109,000000,47.3072,47.337,47.3072,47.3271,16732.598724568,0
+PULS.US,D,20181112,000000,47.337,47.356,47.335,47.356,48375.145279228,0
+PULS.US,D,20181113,000000,47.347,47.356,47.339,47.347,13301.430769332,0
+PULS.US,D,20181114,000000,47.356,47.356,47.344,47.352,34761.059006211,0
+PULS.US,D,20181115,000000,47.356,47.356,47.34,47.352,30147.631011316,0
+PULS.US,D,20181116,000000,47.347,47.347,47.331,47.342,13446.1973048,0
+PULS.US,D,20181119,000000,47.347,47.347,47.337,47.347,19432.89674032,0
+PULS.US,D,20181120,000000,47.337,47.356,47.337,47.356,71896.69132337,0
+PULS.US,D,20181121,000000,47.3648,47.3648,47.342,47.356,43046.932515456,0
+PULS.US,D,20181123,000000,47.3608,47.3608,47.3271,47.347,23313.444149407,0
+PULS.US,D,20181126,000000,47.347,47.3648,47.347,47.3608,32707.183784252,0
+PULS.US,D,20181127,000000,47.3648,47.3648,47.349,47.356,21187.185659712,0
+PULS.US,D,20181128,000000,47.3648,47.3648,47.347,47.3648,36696.306094939,0
+PULS.US,D,20181129,000000,47.3748,47.3748,47.356,47.3698,11098.767719252,0
+PULS.US,D,20181130,000000,47.3848,47.3848,47.356,47.3698,69882.023704767,0
+PULS.US,D,20181203,000000,47.3748,47.3848,47.356,47.3848,29921.433299646,0
+PULS.US,D,20181204,000000,47.3848,47.3937,47.3599,47.3748,156455.42788442,0
+PULS.US,D,20181206,000000,47.4037,47.4037,47.3648,47.3848,129304.66522193,0
+PULS.US,D,20181207,000000,47.4037,47.4037,47.3648,47.3798,28169.155026579,0
+PULS.US,D,20181210,000000,47.3848,47.3848,47.3698,47.3748,199429.97713214,0
+PULS.US,D,20181211,000000,47.3848,47.4215,47.3628,47.3798,149720.76801564,0
+PULS.US,D,20181212,000000,47.3937,47.3937,47.356,47.3698,33740.65599579,0
+PULS.US,D,20181213,000000,47.3748,47.3848,47.356,47.3798,42296.961435877,0
+PULS.US,D,20181214,000000,47.3648,47.4037,47.3608,47.3798,121387.7453135,0
+PULS.US,D,20181217,000000,47.3937,47.3937,47.3748,47.3937,31846.627156745,0
+PULS.US,D,20181218,000000,47.3937,47.3937,47.3748,47.3848,63101.118970496,0
+PULS.US,D,20181219,000000,47.3937,47.4037,47.3887,47.4037,44357.873919977,0
+PULS.US,D,20181220,000000,47.4136,47.4136,47.3848,47.3937,129208.15419829,0
+PULS.US,D,20181221,000000,47.4136,47.4136,47.3748,47.4037,144356.36361801,0
+PULS.US,D,20181224,000000,47.4136,47.4495,47.3937,47.4087,44910.801659613,0
+PULS.US,D,20181226,000000,47.4116,47.4942,47.3848,47.3858,148894.39237568,0
+PULS.US,D,20181227,000000,47.4215,47.4583,47.3937,47.4067,229143.30853705,0
+PULS.US,D,20181228,000000,47.4305,47.4495,47.3897,47.4305,133417.44228167,0
+PULS.US,D,20181231,000000,47.4583,47.4583,47.4136,47.4305,87625.977531288,0
+PULS.US,D,20190102,000000,47.4305,47.4305,47.4136,47.4215,43944.686099994,0
+PULS.US,D,20190103,000000,47.4942,47.4942,47.4235,47.4365,157061.63775169,0
+PULS.US,D,20190104,000000,47.4435,47.4495,47.4345,47.4495,51204.124659841,0
+PULS.US,D,20190107,000000,47.4495,47.4495,47.4305,47.4385,47039.070795633,0
+PULS.US,D,20190108,000000,47.4305,47.4653,47.4305,47.4445,43234.927946933,0
+PULS.US,D,20190109,000000,47.4495,47.4495,47.4395,47.4445,22341.296650809,0
+PULS.US,D,20190110,000000,47.4395,47.4753,47.4395,47.4613,48175.085969796,0
+PULS.US,D,20190111,000000,47.4583,47.4942,47.4583,47.4892,51757.052399478,0
+PULS.US,D,20190114,000000,47.5032,47.5032,47.4763,47.4862,22314.152925408,0
+PULS.US,D,20190115,000000,47.513,47.523,47.4852,47.5032,39279.986623786,0
+PULS.US,D,20190116,000000,47.513,47.523,47.4942,47.5022,293217.58032931,0
+PULS.US,D,20190117,000000,47.533,47.533,47.5052,47.513,49161.307992675,0
+PULS.US,D,20190118,000000,47.523,47.528,47.513,47.523,49409.62281393,0
+PULS.US,D,20190122,000000,47.5429,47.5429,47.513,47.528,75741.047098589,0
+PULS.US,D,20190123,000000,47.54,47.5628,47.533,47.5529,53610.868312005,0
+PULS.US,D,20190124,000000,47.5628,47.5628,47.54,47.5529,38483.77067871,0
+PULS.US,D,20190125,000000,47.5827,47.5827,47.5429,47.5429,103441.72153122,0
+PULS.US,D,20190128,000000,47.5529,47.5727,47.5529,47.5628,49287.97871121,0
+PULS.US,D,20190129,000000,47.5917,47.5917,47.5529,47.5727,34835.452920271,0
+PULS.US,D,20190130,000000,47.5727,47.5917,47.5727,47.5917,35631.668865348,0
+PULS.US,D,20190131,000000,47.5917,47.6105,47.5917,47.6065,35760.350230209,0
+PULS.US,D,20190201,000000,47.6295,47.6295,47.6055,47.6105,132426.19364297,0
+PULS.US,D,20190204,000000,47.6295,47.6344,47.6105,47.6205,156527.81115216,0
+PULS.US,D,20190205,000000,47.6295,47.6394,47.6105,47.6344,38696.89918926,0
+PULS.US,D,20190206,000000,47.6295,47.6494,47.6205,47.6394,82278.66362742,0
+PULS.US,D,20190207,000000,47.6494,47.6494,47.6295,47.6494,45182.238913617,0
+PULS.US,D,20190208,000000,47.6593,47.6593,47.6394,47.6593,57911.640803215,0
+PULS.US,D,20190211,000000,47.6593,47.6593,47.6494,47.6593,16220.889234612,0
+PULS.US,D,20190212,000000,47.6593,47.6593,47.6494,47.6593,44091.463281789,0
+PULS.US,D,20190213,000000,47.6593,47.6682,47.6494,47.6593,64435.182807765,0
+PULS.US,D,20190214,000000,47.6593,47.6682,47.6573,47.6682,71773.036574324,0
+PULS.US,D,20190215,000000,47.6981,47.6981,47.6842,47.6981,71526.732399396,0
+PULS.US,D,20190219,000000,47.6882,47.6981,47.6782,47.6932,97033.791690415,0
+PULS.US,D,20190220,000000,47.6882,47.708,47.6882,47.6981,86631.712923105,0
+PULS.US,D,20190221,000000,47.708,47.708,47.6882,47.708,76294.980161389,0
+PULS.US,D,20190222,000000,47.708,47.718,47.708,47.718,140743.23217027,0
+PULS.US,D,20190225,000000,47.718,47.718,47.708,47.718,40373.778225104,0
+PULS.US,D,20190226,000000,47.7279,47.7279,47.708,47.719,42510.089946427,0
+PULS.US,D,20190227,000000,47.7279,47.7279,47.718,47.7279,158899.36849361,0
+PULS.US,D,20190228,000000,47.7279,47.7279,47.712,47.723,63108.156232637,0
+PULS.US,D,20190301,000000,47.7379,47.7557,47.7379,47.7479,87850.164596631,0
+PULS.US,D,20190304,000000,47.7479,47.7479,47.7379,47.7479,56145.288005867,0
+PULS.US,D,20190305,000000,47.7557,47.7557,47.7389,47.7479,44082.415373321,0
+PULS.US,D,20190306,000000,47.7647,47.7647,47.7479,47.7577,96332.076122657,0
+PULS.US,D,20190307,000000,47.7479,47.7647,47.7479,47.7617,58281.59972719,0
+PULS.US,D,20190308,000000,47.7837,47.7837,47.7647,47.7647,48103.708025224,0
+PULS.US,D,20190311,000000,47.7707,47.7777,47.7647,47.7737,74417.03649295,0
+PULS.US,D,20190312,000000,47.7837,47.7837,47.7647,47.7697,40790.987337739,0
+PULS.US,D,20190313,000000,47.7926,47.7926,47.7737,47.7837,22132.18943291,0
+PULS.US,D,20190314,000000,47.8025,47.8025,47.7837,47.7926,34134.742675677,0
+PULS.US,D,20190315,000000,47.8025,47.8105,47.7926,47.7926,59986.627811597,0
+PULS.US,D,20190318,000000,47.8204,47.8204,47.8025,47.8105,114036.82234582,0
+PULS.US,D,20190319,000000,47.8204,47.8204,47.8105,47.8105,57216.962497599,0
+PULS.US,D,20190320,000000,47.8304,47.8304,47.8204,47.8254,53276.095698735,0
+PULS.US,D,20190321,000000,47.8204,47.8404,47.8204,47.8404,26665.191574768,0
+PULS.US,D,20190322,000000,47.8304,47.8404,47.8304,47.8404,138540.5691202,0
+PULS.US,D,20190325,000000,47.8404,47.8404,47.8304,47.8404,32267.857562031,0
+PULS.US,D,20190326,000000,47.8304,47.8502,47.8304,47.8502,109541.017161,0
+PULS.US,D,20190327,000000,47.8582,47.8582,47.8502,47.8542,12125.20266865,0
+PULS.US,D,20190328,000000,47.8582,47.8582,47.8404,47.8552,43702.403217717,0
+PULS.US,D,20190329,000000,47.8582,47.8682,47.8582,47.8632,132114.54346246,0
+PULS.US,D,20190401,000000,47.8682,47.8871,47.8682,47.8821,160072.5806248,0
+PULS.US,D,20190402,000000,47.8772,47.8871,47.8682,47.8871,524564.5572396,0
+PULS.US,D,20190403,000000,47.8772,47.8871,47.8682,47.8871,43360.593342305,0
+PULS.US,D,20190404,000000,47.8772,47.8871,47.8772,47.8871,49023.578719347,0
+PULS.US,D,20190405,000000,47.8871,47.8971,47.8871,47.8931,87187.656632231,0
+PULS.US,D,20190408,000000,47.8971,47.8971,47.8871,47.8971,45346.106589182,0
+PULS.US,D,20190409,000000,47.8871,47.905,47.8871,47.8971,30473.355716119,0
+PULS.US,D,20190410,000000,47.905,47.905,47.8971,47.905,75095.629627959,0
+PULS.US,D,20190411,000000,47.9149,47.9149,47.8971,47.9149,59324.119847196,0
+PULS.US,D,20190412,000000,47.9149,47.9249,47.907,47.9249,306160.11072945,0
+PULS.US,D,20190415,000000,47.9249,47.9249,47.9149,47.9219,61989.231552245,0
+PULS.US,D,20190416,000000,47.9339,47.9339,47.9249,47.9249,99420.428879319,0
+PULS.US,D,20190417,000000,47.9249,47.9339,47.9249,47.9339,25063.711776148,0
+PULS.US,D,20190418,000000,47.9369,47.9527,47.9339,47.9517,42973.543924559,0
+PULS.US,D,20190422,000000,47.9527,47.9617,47.9438,47.9527,94512.441197671,0
+PULS.US,D,20190423,000000,47.9617,47.9617,47.9438,47.9617,40920.674025763,0
+PULS.US,D,20190424,000000,47.9716,47.9716,47.9527,47.9667,134532.3456694,0
+PULS.US,D,20190425,000000,47.9716,47.9716,47.9617,47.9617,19720.419164931,0
+PULS.US,D,20190426,000000,47.9716,47.9896,47.9617,47.9896,92522.906658143,0
+PULS.US,D,20190429,000000,47.9806,47.9806,47.9716,47.9756,27110.549735966,0
+PULS.US,D,20190430,000000,47.9896,47.9896,47.9806,47.9876,271455.34982038,0
+PULS.US,D,20190501,000000,47.9806,47.9995,47.9806,47.9965,100365.43265252,0
+PULS.US,D,20190502,000000,47.9995,48.0044,47.9896,48.0034,107200.62483759,0
+PULS.US,D,20190503,000000,47.9995,48.0094,47.9995,47.9995,66627.792626214,0
+PULS.US,D,20190506,000000,48.0194,48.0284,48.0094,48.0094,355088.18374832,0
+PULS.US,D,20190507,000000,48.0194,48.0194,48.0094,48.0144,36432.911426239,0
+PULS.US,D,20190508,000000,48.0194,48.0284,48.0094,48.0194,56896.264408609,0
+PULS.US,D,20190509,000000,48.0194,48.0284,48.0194,48.0284,68823.418414153,0
+PULS.US,D,20190510,000000,48.0284,48.0383,48.0194,48.0383,46610.803128206,0
+PULS.US,D,20190513,000000,48.0284,48.0383,48.0284,48.0383,53328.372503209,0
+PULS.US,D,20190514,000000,48.0482,48.0482,48.0383,48.0433,235084.76843024,0
+PULS.US,D,20190515,000000,48.0482,48.0482,48.0284,48.0482,160651.64676668,0
+PULS.US,D,20190516,000000,48.0482,48.0582,48.0383,48.0582,109403.28788767,0
+PULS.US,D,20190517,000000,48.0582,48.0582,48.0482,48.0532,41974.252700561,0
+PULS.US,D,20190520,000000,48.0582,48.0681,48.0482,48.0582,88579.023889789,0
+PULS.US,D,20190521,000000,48.0681,48.0681,48.0482,48.0681,130065.6948563,0
+PULS.US,D,20190522,000000,48.0681,48.0681,48.0582,48.0681,181622.68794636,0
+PULS.US,D,20190523,000000,48.0681,48.0781,48.0582,48.0731,114672.18658482,0
+PULS.US,D,20190524,000000,48.0681,48.0871,48.0482,48.0781,386537.70825569,0
+PULS.US,D,20190528,000000,48.0781,48.0781,48.0681,48.0731,50786.915547207,0
+PULS.US,D,20190529,000000,48.0871,48.0969,48.0781,48.0871,144137.20316847,0
+PULS.US,D,20190530,000000,48.0871,48.0871,48.0781,48.0861,67387.816937425,0
+PULS.US,D,20190531,000000,48.1069,48.1159,48.0969,48.1159,529348.8901722,0
+PULS.US,D,20190603,000000,48.1069,48.1069,48.0969,48.1019,289705.98652104,0
+PULS.US,D,20190604,000000,48.1069,48.1159,48.0969,48.0969,194561.19705385,0
+PULS.US,D,20190605,000000,48.0969,48.1159,48.0969,48.1019,315062.24733761,0
+PULS.US,D,20190606,000000,48.1069,48.1258,48.1069,48.1209,82557.138143565,0
+PULS.US,D,20190607,000000,48.1258,48.1358,48.1069,48.1069,461347.82610537,0
+PULS.US,D,20190610,000000,48.1358,48.1358,48.1159,48.1358,93323.143895871,0
+PULS.US,D,20190611,000000,48.1258,48.1457,48.1258,48.1308,212303.14023404,0
+PULS.US,D,20190612,000000,48.1457,48.1457,48.1258,48.1358,189758.76830432,0
+PULS.US,D,20190613,000000,48.1358,48.1457,48.1358,48.1408,34880.692462605,0
+PULS.US,D,20190614,000000,48.1457,48.1556,48.1358,48.1507,49882.124700529,0
+PULS.US,D,20190617,000000,48.1556,48.1556,48.1457,48.1457,41402.223820828,0
+PULS.US,D,20190618,000000,48.1636,48.1636,48.1556,48.1606,332366.87494191,0
+PULS.US,D,20190619,000000,48.1556,48.1736,48.1556,48.1686,78081.439421997,0
+PULS.US,D,20190620,000000,48.1736,48.1934,48.1736,48.1885,205036.66441206,0
+PULS.US,D,20190621,000000,48.1835,48.1934,48.1736,48.1835,151331.29572273,0
+PULS.US,D,20190624,000000,48.2034,48.2034,48.1934,48.2034,155357.61499045,0
+PULS.US,D,20190625,000000,48.2034,48.2034,48.1934,48.2034,94353.600137922,0
+PULS.US,D,20190626,000000,48.2133,48.2133,48.1964,48.2084,72313.900436006,0
+PULS.US,D,20190627,000000,48.2133,48.2133,48.2034,48.2133,92014.213137677,0
+PULS.US,D,20190628,000000,48.2233,48.2233,48.2133,48.2233,92625.449620766,0
+PULS.US,D,20190701,000000,48.2521,48.2621,48.2193,48.2621,173430.30949126,0
+PULS.US,D,20190702,000000,48.2521,48.2521,48.2353,48.2461,235100.85360085,0
+PULS.US,D,20190703,000000,48.2233,48.2521,48.2233,48.2521,182304.29705085,0
+PULS.US,D,20190705,000000,48.2621,48.2621,48.2432,48.2521,42492.999452657,0
+PULS.US,D,20190708,000000,48.2721,48.2721,48.2621,48.2721,54470.419616349,0
+PULS.US,D,20190709,000000,48.2721,48.2721,48.2521,48.2521,149269.37791547,0
+PULS.US,D,20190710,000000,48.2621,48.2721,48.2521,48.2671,87969.798053026,0
+PULS.US,D,20190711,000000,48.2621,48.282,48.2621,48.2671,72192.256333285,0
+PULS.US,D,20190712,000000,48.2919,48.2919,48.282,48.287,50154.567277695,0
+PULS.US,D,20190715,000000,48.3019,48.3019,48.2889,48.2969,61169.893174419,0
+PULS.US,D,20190716,000000,48.282,48.3019,48.282,48.3019,168029.71345976,0
+PULS.US,D,20190717,000000,48.2919,48.3019,48.2919,48.2919,40565.794949233,0
+PULS.US,D,20190718,000000,48.3068,48.3118,48.2919,48.3068,39645.92425511,0
+PULS.US,D,20190719,000000,48.3218,48.3218,48.3019,48.3118,79092.794523951,0
+PULS.US,D,20190722,000000,48.3218,48.3218,48.3118,48.3168,44281.469359591,0
+PULS.US,D,20190723,000000,48.3318,48.3318,48.3118,48.3268,60401.826277906,0
+PULS.US,D,20190724,000000,48.3318,48.3318,48.3218,48.3268,68541.92792852,0
+PULS.US,D,20190725,000000,48.3318,48.3406,48.3218,48.3406,103646.80745647,0
+PULS.US,D,20190726,000000,48.3318,48.3506,48.3318,48.3506,40475.315864565,0
+PULS.US,D,20190729,000000,48.3506,48.3606,48.3506,48.3556,75530.934557528,0
+PULS.US,D,20190730,000000,48.3606,48.3606,48.3506,48.3556,42449.770556649,0
+PULS.US,D,20190731,000000,48.3506,48.3695,48.3506,48.3606,90127.221560772,0
+PULS.US,D,20190801,000000,48.3695,48.4173,48.3606,48.4153,1517655.9532914,0
+PULS.US,D,20190802,000000,48.3606,48.3795,48.3606,48.3795,134980.71980009,0
+PULS.US,D,20190805,000000,48.3695,48.3795,48.3695,48.3795,197217.26085043,0
+PULS.US,D,20190806,000000,48.3406,48.3606,48.3406,48.3506,317924.4023826,0
+PULS.US,D,20190807,000000,48.3506,48.3695,48.3506,48.3695,123779.40911822,0
+PULS.US,D,20190808,000000,48.3506,48.3606,48.3506,48.3556,76199.474460906,0
+PULS.US,D,20190809,000000,48.3606,48.3695,48.3556,48.3695,75146.90110927,0
+PULS.US,D,20190812,000000,48.3695,48.3795,48.3606,48.3695,167785.41993116,0
+PULS.US,D,20190813,000000,48.3795,48.3795,48.3606,48.3695,423679.37251182,0
+PULS.US,D,20190814,000000,48.3795,48.3795,48.3656,48.3795,124296.14522399,0
+PULS.US,D,20190815,000000,48.3795,48.3795,48.3606,48.3695,68466.528691297,0
+PULS.US,D,20190816,000000,48.3695,48.3894,48.3695,48.3874,66878.118093796,0
+PULS.US,D,20190819,000000,48.3894,48.3983,48.3894,48.3983,68219.219193206,0
+PULS.US,D,20190820,000000,48.4083,48.4083,48.3983,48.4083,63171.491591904,0
+PULS.US,D,20190821,000000,48.4083,48.4083,48.3983,48.4033,98039.114853391,0
+PULS.US,D,20190822,000000,48.3983,48.4173,48.3983,48.4113,343762.21299424,0
+PULS.US,D,20190823,000000,48.4272,48.4371,48.4173,48.4342,113203.40944371,0
+PULS.US,D,20190826,000000,48.4272,48.4272,48.4083,48.4083,82497.824076949,0
+PULS.US,D,20190827,000000,48.4272,48.4371,48.4253,48.4371,118068.16822936,0
+PULS.US,D,20190828,000000,48.4272,48.4461,48.4272,48.4421,386299.44666607,0
+PULS.US,D,20190829,000000,48.4461,48.4461,48.4272,48.4461,228985.47280046,0
+PULS.US,D,20190830,000000,48.4551,48.464,48.4461,48.464,89234.494592049,0
+PULS.US,D,20190903,000000,48.464,48.473,48.4461,48.469,1990315.6756265,0
+PULS.US,D,20190904,000000,48.473,48.473,48.464,48.464,131239.91231067,0
+PULS.US,D,20190905,000000,48.473,48.483,48.464,48.473,89872.874800539,0
+PULS.US,D,20190906,000000,48.483,48.483,48.473,48.482,153043.36106928,0
+PULS.US,D,20190909,000000,48.4928,48.4928,48.473,48.4928,95188.018363192,0
+PULS.US,D,20190910,000000,48.5028,48.5028,48.483,48.4879,97349.463163589,0
+PULS.US,D,20190911,000000,48.5028,48.5028,48.483,48.4978,76349.267612189,0
+PULS.US,D,20190912,000000,48.5028,48.5118,48.4928,48.5028,130807.62335059,0
+PULS.US,D,20190913,000000,48.5028,48.5118,48.5028,48.5068,114980.82079586,0
+PULS.US,D,20190916,000000,48.5217,48.5217,48.5118,48.5217,80539.454555472,0
+PULS.US,D,20190917,000000,48.5217,48.5317,48.5118,48.5247,50732.628096406,0
+PULS.US,D,20190918,000000,48.5317,48.5317,48.5217,48.5317,108114.46359274,0
+PULS.US,D,20190919,000000,48.5416,48.5416,48.5217,48.5217,148724.49276114,0
+PULS.US,D,20190920,000000,48.5317,48.5515,48.5317,48.5495,64653.337934131,0
+PULS.US,D,20190923,000000,48.5615,48.5615,48.5515,48.5565,93566.432101312,0
+PULS.US,D,20190924,000000,48.5715,48.5715,48.5515,48.5715,97360.521718381,0
+PULS.US,D,20190925,000000,48.5813,48.5813,48.5615,48.5715,221128.8722818,0
+PULS.US,D,20190926,000000,48.5715,48.5813,48.5715,48.5765,79104.858401906,0
+PULS.US,D,20190927,000000,48.5615,48.5813,48.5615,48.5785,426073.04696287,0
+PULS.US,D,20190930,000000,48.5903,48.5903,48.5715,48.5883,1203899.6207424,0
+PULS.US,D,20191001,000000,48.6003,48.6103,48.5813,48.5903,1806777.8470548,0
+PULS.US,D,20191002,000000,48.5903,48.6103,48.5903,48.6103,151717.33981731,0
+PULS.US,D,20191003,000000,48.6103,48.6202,48.6003,48.6103,260182.66119393,0
+PULS.US,D,20191004,000000,48.6003,48.6202,48.6003,48.6202,134793.72969179,0
+PULS.US,D,20191007,000000,48.6301,48.6301,48.6202,48.6301,180314.76251132,0
+PULS.US,D,20191008,000000,48.6301,48.6301,48.6202,48.6252,71831.345317777,0
+PULS.US,D,20191009,000000,48.6202,48.6301,48.6202,48.6301,68217.208546879,0
+PULS.US,D,20191010,000000,48.6301,48.6401,48.6202,48.6351,79837.738987715,0
+PULS.US,D,20191011,000000,48.6401,48.6401,48.6202,48.6401,146153.88143341,0
+PULS.US,D,20191014,000000,48.65,48.65,48.6301,48.65,70865.229758157,0
+PULS.US,D,20191015,000000,48.65,48.659,48.6401,48.65,101629.12386838,0
+PULS.US,D,20191016,000000,48.65,48.659,48.65,48.659,245377.26697278,0
+PULS.US,D,20191017,000000,48.659,48.659,48.65,48.65,111775.85055229,0
+PULS.US,D,20191018,000000,48.669,48.6788,48.661,48.6788,1595565.4824525,0
+PULS.US,D,20191021,000000,48.669,48.6788,48.659,48.6788,180092.5860923,0
+PULS.US,D,20191022,000000,48.6788,48.6788,48.669,48.6749,89126.92501361,0
+PULS.US,D,20191023,000000,48.669,48.6788,48.669,48.6779,70679.244973007,0
+PULS.US,D,20191024,000000,48.6788,48.6888,48.669,48.6838,198463.86157252,0
+PULS.US,D,20191025,000000,48.6788,48.6988,48.6788,48.6988,177624.5177272,0
+PULS.US,D,20191028,000000,48.6888,48.6888,48.669,48.6888,84199.836191867,0
+PULS.US,D,20191029,000000,48.6888,48.6988,48.6888,48.6988,125695.55506685,0
+PULS.US,D,20191030,000000,48.7087,48.7087,48.6888,48.7087,96423.560530488,0
+PULS.US,D,20191031,000000,48.7286,48.7286,48.7087,48.7087,116117.84129318,0
+PULS.US,D,20191101,000000,48.7087,48.7286,48.7008,48.7286,1003883.5402063,0
+PULS.US,D,20191104,000000,48.7286,48.7286,48.7087,48.7087,147743.29735408,0
+PULS.US,D,20191105,000000,48.7286,48.7286,48.7087,48.7286,99119.837253589,0
+PULS.US,D,20191106,000000,48.7286,48.7286,48.7187,48.7286,242920.25716248,0
+PULS.US,D,20191107,000000,48.7375,48.7375,48.7286,48.7375,118947.82599696,0
+PULS.US,D,20191108,000000,48.7375,48.7465,48.7286,48.7375,84440.108427818,0
+PULS.US,D,20191111,000000,48.7465,48.7465,48.7375,48.7465,119664.62141216,0
+PULS.US,D,20191112,000000,48.7465,48.7545,48.7375,48.7465,90295.110528989,0
+PULS.US,D,20191113,000000,48.7545,48.7545,48.7385,48.7545,140574.33787889,0
+PULS.US,D,20191114,000000,48.7545,48.7545,48.7465,48.7545,83468.966252384,0
+PULS.US,D,20191115,000000,48.7545,48.7644,48.7465,48.7644,149152.76042856,0
+PULS.US,D,20191118,000000,48.7545,48.7644,48.7545,48.7644,78980.198329697,0
+PULS.US,D,20191119,000000,48.7644,48.7644,48.7545,48.7545,85289.606500533,0
+PULS.US,D,20191120,000000,48.7644,48.7644,48.7545,48.7644,597473.60898809,0
+PULS.US,D,20191121,000000,48.7833,48.7833,48.7545,48.7734,106842.72979156,0
+PULS.US,D,20191122,000000,48.7734,48.7833,48.7565,48.7734,97786.778739483,0
+PULS.US,D,20191125,000000,48.7734,48.7933,48.7734,48.7783,108095.36245264,0
+PULS.US,D,20191126,000000,48.7833,48.7933,48.7734,48.7933,118767.87315078,0
+PULS.US,D,20191127,000000,48.7833,48.7933,48.7833,48.7833,461508.67781144,0
+PULS.US,D,20191129,000000,48.7933,48.7933,48.7833,48.7883,20126.569722774,0
+PULS.US,D,20191202,000000,48.7923,48.8112,48.7923,48.8012,874912.6422745,0
+PULS.US,D,20191203,000000,48.7923,48.8212,48.7923,48.8012,1054092.3949348,0
+PULS.US,D,20191204,000000,48.8112,48.8212,48.8012,48.8212,147551.28062994,0
+PULS.US,D,20191205,000000,48.8212,48.8212,48.8112,48.8212,83335.258271708,0
+PULS.US,D,20191206,000000,48.8112,48.8212,48.8112,48.8212,83623.786019482,0
+PULS.US,D,20191209,000000,48.8112,48.831,48.8112,48.8212,194510.9308957,0
+PULS.US,D,20191210,000000,48.831,48.831,48.8112,48.8112,144279.95905762,0
+PULS.US,D,20191211,000000,48.8112,48.831,48.8112,48.831,133681.84227353,0
+PULS.US,D,20191212,000000,48.841,48.841,48.8212,48.841,91327.577417365,0
+PULS.US,D,20191213,000000,48.841,48.85,48.834,48.85,113274.78738829,0
+PULS.US,D,20191216,000000,48.8599,48.8599,48.85,48.8599,96380.331634481,0
+PULS.US,D,20191217,000000,48.841,48.8669,48.841,48.841,731573.66569742,0
+PULS.US,D,20191218,000000,48.8699,48.8798,48.85,48.8699,250378.74970859,0
+PULS.US,D,20191219,000000,48.8599,48.8788,48.8599,48.8649,475300.7062843,0
+PULS.US,D,20191220,000000,48.8699,48.8798,48.8699,48.8798,91195.880083015,0
+PULS.US,D,20191223,000000,48.8699,48.8997,48.8699,48.8947,88791.147077177,0
+PULS.US,D,20191224,000000,48.8897,48.8997,48.8897,48.8997,65933.114320599,0
+PULS.US,D,20191226,000000,48.9097,48.9097,48.8897,48.8997,1326017.2306723,0
+PULS.US,D,20191227,000000,48.9097,48.9196,48.8997,48.9147,561490.0770157,0
+PULS.US,D,20191230,000000,48.9295,48.9295,48.9097,48.9295,173299.61748007,0
+PULS.US,D,20191231,000000,48.9494,48.9494,48.9325,48.9494,209266.05895869,0
+PULS.US,D,20200102,000000,48.9494,48.9494,48.9395,48.9494,760544.06328489,0
+PULS.US,D,20200103,000000,48.9594,48.9594,48.9455,48.9494,189234.9949364,0
+PULS.US,D,20200106,000000,48.9594,48.9594,48.9494,48.9594,191900.10664145,0
+PULS.US,D,20200107,000000,48.9594,48.9594,48.9395,48.9594,272119.8684311,0
+PULS.US,D,20200108,000000,48.9594,48.9594,48.9494,48.9494,165969.80629883,0
+PULS.US,D,20200109,000000,48.9684,48.9684,48.9594,48.9634,165937.63595761,0
+PULS.US,D,20200110,000000,48.9684,48.9772,48.9594,48.9772,322935.93835004,0
+PULS.US,D,20200113,000000,48.9684,48.9862,48.9684,48.9772,166117.58880378,0
+PULS.US,D,20200114,000000,48.9772,48.9872,48.9743,48.9872,233225.9259019,0
+PULS.US,D,20200115,000000,48.9772,48.9872,48.9772,48.9872,320556.33842327,0
+PULS.US,D,20200116,000000,48.9772,48.9972,48.9772,48.9772,893812.71773844,0
+PULS.US,D,20200117,000000,48.9872,49.0072,48.9872,49.0072,127583.55196692,0
+PULS.US,D,20200121,000000,48.9972,49.0171,48.9972,49.0171,244289.50731045,0
+PULS.US,D,20200122,000000,49.0171,49.027,49.0072,49.022,231868.73963188,0
+PULS.US,D,20200123,000000,49.027,49.027,49.0171,49.027,181348.23472287,0
+PULS.US,D,20200124,000000,49.027,49.037,49.0181,49.032,317644.92254329,0
+PULS.US,D,20200127,000000,49.037,49.037,49.0072,49.022,310392.52124558,0
+PULS.US,D,20200128,000000,49.027,49.037,49.0171,49.032,250122.39230203,0
+PULS.US,D,20200129,000000,49.037,49.037,49.027,49.037,226759.68731764,0
+PULS.US,D,20200130,000000,49.027,49.0469,49.027,49.0419,141984.80627655,0
+PULS.US,D,20200131,000000,49.027,49.037,49.0171,49.027,313192.34625448,0
+PULS.US,D,20200203,000000,49.0539,49.0539,49.0439,49.0539,293608.65103971,0
+PULS.US,D,20200204,000000,49.0539,49.0737,49.0539,49.0639,293528.22518666,0
+PULS.US,D,20200205,000000,49.0737,49.0737,49.0539,49.0687,289676.83214931,0
+PULS.US,D,20200206,000000,49.0737,49.0737,49.0639,49.0737,2036273.0186988,0
+PULS.US,D,20200207,000000,49.0737,49.0837,49.0639,49.0787,332411.10916108,0
+PULS.US,D,20200210,000000,49.0837,49.0837,49.0737,49.0787,278127.67965304,0
+PULS.US,D,20200211,000000,49.0837,49.0837,49.0639,49.0787,320036.58634802,0
+PULS.US,D,20200212,000000,49.0737,49.0937,49.0737,49.0887,195028.67232464,0
+PULS.US,D,20200213,000000,49.0937,49.0937,49.0837,49.0937,476004.43249839,0
+PULS.US,D,20200214,000000,49.0937,49.1036,49.0847,49.1036,320600.57264244,0
+PULS.US,D,20200218,000000,49.1036,49.1136,49.0937,49.1136,159290.43920401,0
+PULS.US,D,20200219,000000,49.1136,49.1136,49.0937,49.1136,217087.47316665,0
+PULS.US,D,20200220,000000,49.1136,49.1136,49.1036,49.1036,168965.66932449,0
+PULS.US,D,20200221,000000,49.1136,49.1235,49.1036,49.1235,252405.48120515,0
+PULS.US,D,20200224,000000,49.1235,49.1235,49.1036,49.1136,403028.02409798,0
+PULS.US,D,20200225,000000,49.1136,49.1235,49.1036,49.1235,309381.16614363,0
+PULS.US,D,20200226,000000,49.1136,49.1235,49.0937,49.1136,361075.88850701,0
+PULS.US,D,20200227,000000,49.0937,49.1136,49.0937,49.1036,1388047.6804742,0
+PULS.US,D,20200228,000000,49.0439,49.1235,49.0439,49.1235,875184.07952849,0
+PULS.US,D,20200302,000000,49.024,49.024,48.9842,49.0042,788393.52554564,0
+PULS.US,D,20200303,000000,48.9842,48.9842,48.9554,48.9842,467853.27229298,0
+PULS.US,D,20200304,000000,49.0042,49.0141,48.9842,49.0141,246877.20913194,0
+PULS.US,D,20200305,000000,49.034,49.034,49.0072,49.024,219464.05712392,0
+PULS.US,D,20200306,000000,49.0042,49.034,48.9942,49.024,512858.57432991,0
+PULS.US,D,20200309,000000,49.024,49.5065,48.9355,49.0141,671235.17477878,0
+PULS.US,D,20200310,000000,48.8857,48.8857,48.837,48.8758,224338.86914119,0
+PULS.US,D,20200311,000000,48.8072,48.8072,48.5755,48.5755,781678.97214013,0
+PULS.US,D,20200312,000000,48.2014,48.2183,47.9547,48.0831,708152.65196957,0
+PULS.US,D,20200313,000000,48.3208,48.3208,48.1119,48.2711,580860.64371991,0
+PULS.US,D,20200316,000000,47.9159,48.1616,47.8871,48.0532,865163.01823995,0
+PULS.US,D,20200317,000000,48.0333,48.1616,48.0333,48.1029,592609.85552562,0
+PULS.US,D,20200318,000000,47.8971,48.0582,47.7329,47.7518,1506093.731594,0
+PULS.US,D,20200319,000000,47.4465,47.6812,47.2505,47.2505,681161.73569,0
+PULS.US,D,20200320,000000,47.0446,47.1928,45.8688,46.1722,732287.44514313,0
+PULS.US,D,20200323,000000,46.389,47.1113,46.3195,46.6527,423669.3192802,0
+PULS.US,D,20200324,000000,46.8009,47.0058,46.8009,46.8586,481508.57681568,0
+PULS.US,D,20200325,000000,46.8009,46.9173,46.4179,46.8108,243626.99934605,0
+PULS.US,D,20200326,000000,46.9471,47.4753,46.9471,47.0843,435366.25428142,0
+PULS.US,D,20200327,000000,47.0843,47.4465,47.0843,47.4087,262568.29305967,0
+PULS.US,D,20200330,000000,47.4265,47.6046,47.2405,47.5847,263170.48163429,0
+PULS.US,D,20200331,000000,47.5747,47.6932,47.5449,47.6832,276060.73522997,0
+PULS.US,D,20200401,000000,47.5947,47.8492,47.5947,47.8095,311038.94403938,0
+PULS.US,D,20200402,000000,47.7906,47.9369,46.2915,47.8672,369708.59850748,0
+PULS.US,D,20200403,000000,47.7617,47.9269,47.7617,47.8394,154425.68041837,0
+PULS.US,D,20200406,000000,47.8672,47.9269,47.7956,47.9269,174741.25089579,0
+PULS.US,D,20200407,000000,47.9169,48.0343,47.8772,47.907,281719.69931435,0
+PULS.US,D,20200408,000000,48.0244,48.0761,47.9557,48.0442,134183.49853186,0
+PULS.US,D,20200409,000000,48.0661,48.2124,48.0343,48.1427,379441.13204825,0
+PULS.US,D,20200413,000000,48.1826,48.2323,48.1746,48.2223,205677.05526688,0
+PULS.US,D,20200414,000000,48.2323,48.3019,48.1526,48.2422,193691.59251787,0
+PULS.US,D,20200415,000000,48.2521,48.2919,48.2024,48.2621,185777.68857893,0
+PULS.US,D,20200416,000000,48.2323,48.282,48.2323,48.2621,68669.603970218,0
+PULS.US,D,20200417,000000,48.3318,48.3318,48.2422,48.3118,144753.46626738,0
+PULS.US,D,20200420,000000,48.3118,48.3516,48.2721,48.2919,345019.87227112,0
+PULS.US,D,20200421,000000,48.3068,48.3516,48.3068,48.3516,112776.14709945,0
+PULS.US,D,20200422,000000,48.3516,48.3805,48.3308,48.3416,95971.165107149,0
+PULS.US,D,20200423,000000,48.3318,48.3805,48.3318,48.3516,91901.616943423,0
+PULS.US,D,20200424,000000,48.3318,48.3616,48.3318,48.3616,86566.366917512,0
+PULS.US,D,20200427,000000,48.3466,48.3516,48.3118,48.3416,96237.575745338,0
+PULS.US,D,20200428,000000,48.3118,48.3616,48.3019,48.3416,242256.7438749,0
+PULS.US,D,20200429,000000,48.3218,48.3904,48.3218,48.3646,134539.38293155,0
+PULS.US,D,20200430,000000,48.3416,48.3993,48.3416,48.3993,67305.38043806,0
+PULS.US,D,20200501,000000,48.3516,48.3705,48.3118,48.3705,517787.67379798,0
+PULS.US,D,20200504,000000,48.3516,48.3616,48.282,48.3416,229486.12373562,0
+PULS.US,D,20200505,000000,48.3516,48.3904,48.3466,48.3805,148508.3482811,0
+PULS.US,D,20200506,000000,48.3993,48.4193,48.3854,48.4193,97610.847185963,0
+PULS.US,D,20200507,000000,48.4391,48.458,48.3993,48.4491,120624.7050328,0
+PULS.US,D,20200508,000000,48.459,48.469,48.4292,48.469,67996.037451024,0
+PULS.US,D,20200511,000000,48.458,48.479,48.4491,48.469,85257.436159317,0
+PULS.US,D,20200512,000000,48.4491,48.4988,48.4491,48.4988,166149.759145,0
+PULS.US,D,20200513,000000,48.479,48.5277,48.479,48.5277,114080.05124183,0
+PULS.US,D,20200514,000000,48.5078,48.5376,48.5078,48.5376,53452.027252255,0
+PULS.US,D,20200515,000000,48.5376,48.5376,48.5078,48.5277,86231.59430424,0
+PULS.US,D,20200518,000000,48.5277,48.5476,48.5178,48.5376,128896.50401776,0
+PULS.US,D,20200519,000000,48.5476,48.5575,48.5227,48.5476,188798.68468368,0
+PULS.US,D,20200520,000000,48.5873,48.6162,48.5675,48.6162,87625.977531288,0
+PULS.US,D,20200521,000000,48.6262,48.6262,48.6063,48.6262,94322.435119869,0
+PULS.US,D,20200522,000000,48.6361,48.6361,48.6063,48.6262,68643.465567981,0
+PULS.US,D,20200526,000000,48.6262,48.6749,48.6262,48.6749,78507.696443098,0
+PULS.US,D,20200527,000000,48.7047,48.7435,48.6749,48.7435,154124.08346948,0
+PULS.US,D,20200528,000000,48.7615,48.7615,48.7345,48.7515,90975.714310323,0
+PULS.US,D,20200529,000000,48.7435,48.7714,48.7047,48.7615,191689.99410039,0
+PULS.US,D,20200601,000000,48.7763,48.825,48.7664,48.8152,108714.64152103,0
+PULS.US,D,20200602,000000,48.7863,48.825,48.7863,48.8152,80649.034780236,0
+PULS.US,D,20200603,000000,48.8152,48.844,48.8152,48.825,119995.37273278,0
+PULS.US,D,20200604,000000,48.854,48.8589,48.8052,48.844,99243.492002636,0
+PULS.US,D,20200605,000000,48.8052,48.854,48.8052,48.835,90927.4587985,0
+PULS.US,D,20200608,000000,48.835,48.9037,48.835,48.8937,109365.08560748,0
+PULS.US,D,20200609,000000,48.9037,48.9137,48.8639,48.8738,136421.34789264,0
+PULS.US,D,20200610,000000,48.8937,48.9335,48.8639,48.9137,307751.53729645,0
+PULS.US,D,20200611,000000,48.8738,48.9235,48.8639,48.8738,157102.85600137,0
+PULS.US,D,20200612,000000,48.8689,48.9137,48.8639,48.8937,156314.6826416,0
+PULS.US,D,20200615,000000,48.8937,48.9235,48.8639,48.9235,75552.04634395,0
+PULS.US,D,20200616,000000,48.9037,48.9335,48.8738,48.9335,304886.36628197,0
+PULS.US,D,20200617,000000,48.9435,48.9624,48.9147,48.9484,120373.37424206,0
+PULS.US,D,20200618,000000,48.9624,48.9624,48.9435,48.9624,101679.39002652,0
+PULS.US,D,20200619,000000,48.9624,48.9723,48.9137,48.9335,69693.022950128,0
+PULS.US,D,20200622,000000,48.9265,48.9624,48.9235,48.9435,73146.308014949,0
+PULS.US,D,20200623,000000,48.9723,48.9822,48.9435,48.9624,188804.71662265,0
+PULS.US,D,20200624,000000,48.9624,49.0022,48.9624,48.9922,89033.429959454,0
+PULS.US,D,20200625,000000,48.9723,48.9922,48.9534,48.9624,124586.68361809,0
+PULS.US,D,20200626,000000,48.9922,48.9922,48.9534,48.9723,100940.47750174,0
+PULS.US,D,20200629,000000,48.9822,48.9922,48.9624,48.9822,50885.437217178,0
+PULS.US,D,20200630,000000,49.0022,49.0022,48.9723,48.9922,76923.307138249,0
+PULS.US,D,20200701,000000,48.9922,49.022,48.9822,49.0022,84315.448355609,0
+PULS.US,D,20200702,000000,49.022,49.0619,48.9922,49.022,120812.70046428,0
+PULS.US,D,20200706,000000,49.032,49.0519,49.021,49.0419,86542.239161601,0
+PULS.US,D,20200707,000000,49.0419,49.0817,49.022,49.0717,72963.339199288,0
+PULS.US,D,20200708,000000,49.0519,49.0519,49.0121,49.022,166465.43061817,0
+PULS.US,D,20200709,000000,49.0022,49.022,48.9723,49.0121,202691.24547284,0
+PULS.US,D,20200710,000000,49.0022,49.0519,49.0022,49.0519,75017.214421247,0
+PULS.US,D,20200713,000000,49.022,49.0619,49.022,49.0469,71079.363591871,0
+PULS.US,D,20200714,000000,49.0519,49.0917,49.0519,49.0917,110364.37683148,0
+PULS.US,D,20200715,000000,49.0717,49.0717,49.0589,49.0717,72123.894358202,0
+PULS.US,D,20200716,000000,49.0619,49.0717,49.0519,49.0619,96751.295881618,0
+PULS.US,D,20200717,000000,49.0619,49.0917,49.0519,49.0887,98449.286703885,0
+PULS.US,D,20200720,000000,49.0817,49.0917,49.0717,49.0817,172913.57338549,0
+PULS.US,D,20200721,000000,49.0817,49.0817,49.0519,49.0669,104447.0446942,0
+PULS.US,D,20200722,000000,49.0717,49.0917,49.0519,49.0717,127806.7337091,0
+PULS.US,D,20200723,000000,49.0717,49.1016,49.0619,49.0917,115383.95538421,0
+PULS.US,D,20200724,000000,49.1016,49.2001,49.0827,49.1116,173039.23878087,0
+PULS.US,D,20200727,000000,49.0917,49.1016,49.0917,49.1016,99673.770316389,0
+PULS.US,D,20200728,000000,49.0917,49.1116,49.0917,49.1016,151462.99305709,0
+PULS.US,D,20200729,000000,49.0917,49.1215,49.0917,49.0917,148018.75590073,0
+PULS.US,D,20200730,000000,49.1016,49.1404,49.1016,49.1304,77040.929948317,0
+PULS.US,D,20200731,000000,49.1404,49.1404,49.1116,49.1304,92092.628344389,0
+PULS.US,D,20200803,000000,49.1195,49.1584,49.1195,49.1584,130859.90015506,0
+PULS.US,D,20200804,000000,49.1584,49.1682,49.1384,49.1584,109921.0293166,0
+PULS.US,D,20200805,000000,49.1782,49.1782,49.1285,49.1484,129310.69716092,0
+PULS.US,D,20200806,000000,49.1584,49.1882,49.1384,49.1882,84296.347215513,0
+PULS.US,D,20200807,000000,49.1782,49.1882,49.1584,49.1782,260261.07640064,0
+PULS.US,D,20200810,000000,49.1782,49.1981,49.1584,49.1981,190244.33939204,0
+PULS.US,D,20200811,000000,49.1882,49.1981,49.1682,49.1832,131931.57464679,0
+PULS.US,D,20200812,000000,49.1882,49.1981,49.1882,49.1981,95557.977287166,0
+PULS.US,D,20200813,000000,49.1882,49.2081,49.1782,49.1981,117478.04353269,0
+PULS.US,D,20200814,000000,49.1882,49.2081,49.1682,49.1882,87084.108346444,0
+PULS.US,D,20200817,000000,49.1981,49.218,49.1832,49.1882,120158.23508518,0
+PULS.US,D,20200818,000000,49.1882,49.2081,49.1782,49.1981,156494.63548777,0
+PULS.US,D,20200819,000000,49.2081,49.2081,49.1902,49.2081,124789.75889701,0
+PULS.US,D,20200820,000000,49.2081,49.2081,49.1902,49.1981,54441.265244623,0
+PULS.US,D,20200821,000000,49.2081,49.218,49.1981,49.2031,111660.23838855,0
+PULS.US,D,20200824,000000,49.218,49.218,49.1981,49.218,90501.201777398,0
+PULS.US,D,20200825,000000,49.218,49.218,49.1981,49.2031,294122.37117599,0
+PULS.US,D,20200826,000000,49.218,49.2279,49.2081,49.2279,190268.46714795,0
+PULS.US,D,20200827,000000,49.218,49.2279,49.2081,49.2279,97252.952139944,0
+PULS.US,D,20200828,000000,49.2279,49.2379,49.218,49.2379,109607.36848975,0
+PULS.US,D,20200831,000000,49.218,49.2578,49.218,49.2479,104159.52226959,0
+PULS.US,D,20200901,000000,49.218,49.218,49.1882,49.1981,121414.88903891,0
+PULS.US,D,20200902,000000,49.1882,49.2081,49.1882,49.2081,102593.22878167,0
+PULS.US,D,20200903,000000,49.2279,49.2279,49.1882,49.1882,86933.309871998,0
+PULS.US,D,20200904,000000,49.1782,49.2081,49.1782,49.1882,135317.50305969,0
+PULS.US,D,20200908,000000,49.1782,49.2081,49.1782,49.1832,93707.177344129,0
+PULS.US,D,20200909,000000,49.1882,49.2081,49.1782,49.1981,94269.152992232,0
+PULS.US,D,20200910,000000,49.1882,49.2279,49.1882,49.2279,194358.12177493,0
+PULS.US,D,20200911,000000,49.2081,49.2279,49.2031,49.2279,141403.72948834,0
+PULS.US,D,20200914,000000,49.218,49.2379,49.218,49.218,82707.936618011,0
+PULS.US,D,20200915,000000,49.2279,49.2379,49.218,49.22,103667.91924289,0
+PULS.US,D,20200916,000000,49.218,49.2479,49.218,49.2479,200848.4881151,0
+PULS.US,D,20200917,000000,49.2279,49.2479,49.2279,49.2479,83242.768540714,0
+PULS.US,D,20200918,000000,49.2379,49.2479,49.2279,49.2479,119455.51419427,0
+PULS.US,D,20200921,000000,49.2379,49.2489,49.2081,49.2081,170921.02287648,0
+PULS.US,D,20200922,000000,49.2279,49.2379,49.2081,49.2379,103930.30858843,0
+PULS.US,D,20200923,000000,49.2279,49.2379,49.2279,49.2279,135231.04526768,0
+PULS.US,D,20200924,000000,49.2479,49.2479,49.218,49.218,111280.22623295,0
+PULS.US,D,20200925,000000,49.1981,49.2479,49.1981,49.2329,95393.104288439,0
+PULS.US,D,20200928,000000,49.2081,49.2279,49.1981,49.218,71621.232776715,0
+PULS.US,D,20200929,000000,49.2379,49.2379,49.2081,49.218,208693.0247558,0
+PULS.US,D,20200930,000000,49.2279,49.2379,49.2081,49.2279,168508.24728534,0
+PULS.US,D,20201001,000000,49.218,49.2379,49.2081,49.2279,144513.19403143,0
+PULS.US,D,20201002,000000,49.218,49.2279,49.2081,49.2279,107948.58527084,0
+PULS.US,D,20201005,000000,49.2379,49.2379,49.218,49.218,193128.61154661,0
+PULS.US,D,20201006,000000,49.2379,49.2379,49.218,49.2279,46762.606925814,0
+PULS.US,D,20201007,000000,49.2379,49.2479,49.2279,49.2379,96422.555207325,0
+PULS.US,D,20201008,000000,49.2479,49.2479,49.2379,49.2479,81822.246911429,0
+PULS.US,D,20201009,000000,49.2379,49.2677,49.2379,49.2578,109403.28788767,0
+PULS.US,D,20201012,000000,49.2578,49.2677,49.2479,49.2677,91762.882346933,0
+PULS.US,D,20201013,000000,49.2677,49.2677,49.2479,49.2578,88066.309076672,0
+PULS.US,D,20201014,000000,49.2479,49.2677,49.2479,49.2677,97519.362778132,0
+PULS.US,D,20201015,000000,49.2578,49.2777,49.2578,49.2677,70355.530914528,0
+PULS.US,D,20201016,000000,49.2479,49.2777,49.2479,49.2677,87181.624693253,0
+PULS.US,D,20201019,000000,49.2578,49.2717,49.2578,49.2677,95873.648760341,0
+PULS.US,D,20201020,000000,49.2608,49.2777,49.2578,49.2578,59938.372299775,0
+PULS.US,D,20201021,000000,49.2578,49.2777,49.2578,49.2677,84837.211077194,0
+PULS.US,D,20201022,000000,49.2578,49.2777,49.2578,49.2677,74044.061599486,0
+PULS.US,D,20201023,000000,49.2578,49.2777,49.2578,49.2677,72886.934638902,0
+PULS.US,D,20201026,000000,49.2578,49.2777,49.2578,49.2578,315908.72944083,0
+PULS.US,D,20201027,000000,49.2578,49.2777,49.2578,49.2677,76574.460000696,0
+PULS.US,D,20201028,000000,49.2578,49.2876,49.2578,49.2777,120124.05409765,0
+PULS.US,D,20201029,000000,49.2777,49.2777,49.2578,49.2677,127981.65993945,0
+PULS.US,D,20201030,000000,49.2677,49.2777,49.2578,49.2677,158742.53808019,0
+PULS.US,D,20201102,000000,49.1882,49.2081,49.1882,49.1981,70744.5909786,0
+PULS.US,D,20201103,000000,49.1981,49.2081,49.1882,49.1882,113955.39116962,0
+PULS.US,D,20201104,000000,49.2081,49.2151,49.1981,49.2081,70918.511885795,0
+PULS.US,D,20201105,000000,49.2081,49.2081,49.1981,49.2081,71145.714920627,0
+PULS.US,D,20201106,000000,49.2081,49.2081,49.1981,49.1981,43732.562912606,0
+PULS.US,D,20201109,000000,49.2279,49.2279,49.2081,49.218,177662.72000739,0
+PULS.US,D,20201110,000000,49.2379,49.2479,49.2279,49.2279,126040.38091175,0
+PULS.US,D,20201111,000000,49.2279,49.2479,49.2279,49.2479,77488.298755842,0
+PULS.US,D,20201112,000000,49.2379,49.2578,49.2379,49.2379,125588.99081158,0
+PULS.US,D,20201113,000000,49.2677,49.2757,49.2578,49.2578,87912.494632736,0
+PULS.US,D,20201116,000000,49.2608,49.2677,49.2578,49.2677,99259.577173243,0
+PULS.US,D,20201117,000000,49.2777,49.2876,49.2677,49.2677,99206.295045606,0
+PULS.US,D,20201118,000000,49.2777,49.2976,49.2677,49.2677,162134.49843207,0
+PULS.US,D,20201119,000000,49.2777,49.2976,49.2777,49.2976,112584.13037533,0
+PULS.US,D,20201120,000000,49.2976,49.2976,49.2777,49.2777,75498.764216312,0
+PULS.US,D,20201123,000000,49.2777,49.2976,49.2777,49.2976,107322.26894031,0
+PULS.US,D,20201124,000000,49.2976,49.3076,49.2876,49.2976,184601.46047825,0
+PULS.US,D,20201125,000000,49.2976,49.3174,49.2976,49.3076,255497.85525446,0
+PULS.US,D,20201127,000000,49.3076,49.3174,49.2976,49.3076,72977.41372357,0
+PULS.US,D,20201130,000000,49.3174,49.3174,49.3076,49.3174,124607.79540451,0
+PULS.US,D,20201201,000000,49.2479,49.2777,49.2479,49.2777,398972.55045854,0
+PULS.US,D,20201202,000000,49.2677,49.2677,49.2578,49.2677,116853.73784848,0
+PULS.US,D,20201203,000000,49.2578,49.2876,49.2578,49.2777,126547.06378589,0
+PULS.US,D,20201204,000000,49.2876,49.2976,49.2777,49.2777,114482.18050702,0
+PULS.US,D,20201207,000000,49.2976,49.2976,49.2777,49.2876,427344.78076403,0
+PULS.US,D,20201208,000000,49.2976,49.2976,49.2876,49.2876,88868.556960727,0
+PULS.US,D,20201209,000000,49.2976,49.3076,49.2777,49.2777,180309.7358955,0
+PULS.US,D,20201210,000000,49.2777,49.2976,49.2777,49.2976,131438.96629693,0
+PULS.US,D,20201211,000000,49.2976,49.2976,49.2777,49.2976,64129.56456622,0
+PULS.US,D,20201214,000000,49.2876,49.3174,49.2876,49.3076,163135.8003024,0
+PULS.US,D,20201215,000000,49.2976,49.3174,49.2976,49.3174,101502.45314984,0
+PULS.US,D,20201216,000000,49.3076,49.3224,49.3026,49.3126,123003.2996364,0
+PULS.US,D,20201217,000000,49.3274,49.3274,49.3076,49.3076,99244.497325798,0
+PULS.US,D,20201218,000000,49.3076,49.3274,49.3076,49.3174,234387.07415513,0
+PULS.US,D,20201221,000000,49.3174,49.3274,49.3076,49.3126,159694.57911553,0
+PULS.US,D,20201222,000000,49.3174,49.3274,49.3076,49.3174,1246478.072664,0
+PULS.US,D,20201223,000000,49.3076,49.3274,49.3076,49.3224,69566.352231593,0
+PULS.US,D,20201224,000000,49.3076,49.3274,49.3076,49.3224,60846.179115942,0
+PULS.US,D,20201228,000000,49.3174,49.3374,49.3174,49.3174,178130.19527817,0
+PULS.US,D,20201229,000000,49.3174,49.3374,49.3174,49.3374,158705.34112316,0
+PULS.US,D,20201230,000000,49.3274,49.3473,49.3274,49.3473,153653.59222921,0
+PULS.US,D,20201231,000000,49.3473,49.3473,49.3274,49.3274,72959.317906636,0
+PULS.US,D,20210104,000000,49.3473,49.3473,49.3274,49.3424,81614.145016693,0
+PULS.US,D,20210105,000000,49.3473,49.3573,49.3374,49.3473,133094.73354635,0
+PULS.US,D,20210106,000000,49.3374,49.3573,49.3374,49.3374,237336.69231531,0
+PULS.US,D,20210107,000000,49.3374,49.3573,49.3374,49.3573,1191849.817311,0
+PULS.US,D,20210108,000000,49.3473,49.3573,49.3473,49.3473,472348.07215464,0
+PULS.US,D,20210111,000000,49.3473,49.3672,49.3473,49.3622,110479.98899521,0
+PULS.US,D,20210112,000000,49.3473,49.3672,49.3473,49.3672,133020.33963229,0
+PULS.US,D,20210113,000000,49.3672,49.3761,49.3573,49.3761,233822.08253754,0
+PULS.US,D,20210114,000000,49.3761,49.3761,49.3573,49.3672,119239.36971422,0
+PULS.US,D,20210115,000000,49.3761,49.3761,49.3573,49.3672,87885.350907336,0
+PULS.US,D,20210119,000000,49.3761,49.3761,49.3672,49.3761,172096.24565399,0
+PULS.US,D,20210120,000000,49.3761,49.3861,49.3672,49.3851,171559.40308497,0
+PULS.US,D,20210121,000000,49.3961,49.3961,49.3761,49.3861,507514.27639554,0
+PULS.US,D,20210122,000000,49.3861,49.3961,49.3791,49.3861,154444.78155847,0
+PULS.US,D,20210125,000000,49.3861,49.3961,49.3781,49.3861,105139.71235349,0
+PULS.US,D,20210126,000000,49.3861,49.3961,49.3861,49.3961,132591.0666417,0
+PULS.US,D,20210127,000000,49.3861,49.3961,49.3761,49.3961,214578.18655186,0
+PULS.US,D,20210128,000000,49.3761,49.406,49.3761,49.3861,502586.18225063,0
+PULS.US,D,20210129,000000,49.3961,49.3961,49.3861,49.3961,132726.78526871,0
+PULS.US,D,20210201,000000,49.3473,49.3473,49.3274,49.3473,237670.45960541,0
+PULS.US,D,20210202,000000,49.3374,49.3573,49.3374,49.3573,164944.37667258,0
+PULS.US,D,20210203,000000,49.3573,49.3672,49.3473,49.3573,125988.10410728,0
+PULS.US,D,20210204,000000,49.3573,49.3672,49.3573,49.3573,127146.23639103,0
+PULS.US,D,20210205,000000,49.3374,49.3672,49.3374,49.3473,171876.0798813,0
+PULS.US,D,20210208,000000,49.3473,49.3761,49.3473,49.3761,195359.42364525,0
+PULS.US,D,20210209,000000,49.3672,49.3672,49.3573,49.3573,132644.34876934,0
+PULS.US,D,20210210,000000,49.3473,49.3761,49.3473,49.3672,212425.78965993,0
+PULS.US,D,20210211,000000,49.3672,49.3672,49.3573,49.3672,160054.48480788,0
+PULS.US,D,20210212,000000,49.3672,49.3861,49.3573,49.3672,121753.68294482,0
+PULS.US,D,20210216,000000,49.3761,49.3761,49.3672,49.3761,145373.75065893,0
+PULS.US,D,20210217,000000,49.3573,49.3761,49.3573,49.3761,260726.5410251,0
+PULS.US,D,20210218,000000,49.3761,49.3861,49.3672,49.3761,221154.00536089,0
+PULS.US,D,20210219,000000,49.3672,49.3761,49.3672,49.3712,130528.14351128,0
+PULS.US,D,20210222,000000,49.3761,49.3781,49.3672,49.3672,183277.44987262,0
+PULS.US,D,20210223,000000,49.3761,49.3761,49.3573,49.3712,136473.62469712,0
+PULS.US,D,20210224,000000,49.3761,49.3761,49.3613,49.3761,180897.84994585,0
+PULS.US,D,20210225,000000,49.3761,49.3761,49.3573,49.3573,295491.62132396,0
+PULS.US,D,20210226,000000,49.3672,49.3672,49.3374,49.3473,240258.16142691,0
+PULS.US,D,20210301,000000,49.3076,49.3174,49.3076,49.3174,111435.04600005,0
+PULS.US,D,20210302,000000,49.3274,49.3274,49.3174,49.3274,154612.67052669,0
+PULS.US,D,20210303,000000,49.3174,49.3374,49.3174,49.3174,228600.43402904,0
+PULS.US,D,20210304,000000,49.3174,49.3274,49.3174,49.3174,107098.08187496,0
+PULS.US,D,20210305,000000,49.3174,49.3274,49.3174,49.3274,282692.85213612,0
+PULS.US,D,20210308,000000,49.3174,49.3274,49.3076,49.3224,110095.95554696,0
+PULS.US,D,20210309,000000,49.3174,49.3174,49.2976,49.3126,332812.2331031,0
+PULS.US,D,20210310,000000,49.3076,49.3076,49.2976,49.3076,158382.63238784,0
+PULS.US,D,20210311,000000,49.2976,49.3174,49.2976,49.2976,128781.89717719,0
+PULS.US,D,20210312,000000,49.3174,49.3174,49.3076,49.3076,109476.67647857,0
+PULS.US,D,20210315,000000,49.3174,49.3174,49.2976,49.3174,243435.98794507,0
+PULS.US,D,20210316,000000,49.2976,49.3174,49.2976,49.3076,120589.5187221,0
+PULS.US,D,20210317,000000,49.3174,49.3274,49.3076,49.3274,80675.173182475,0
+PULS.US,D,20210318,000000,49.3274,49.3274,49.3076,49.3224,85788.246789369,0
+PULS.US,D,20210319,000000,49.3076,49.3174,49.3076,49.3174,118420.03133639,0
+PULS.US,D,20210322,000000,49.3374,49.3374,49.3076,49.3174,178563.48956142,0
+PULS.US,D,20210323,000000,49.3076,49.3374,49.3076,49.3174,183501.63693795,0
+PULS.US,D,20210324,000000,49.3274,49.3274,49.3174,49.3274,100447.86915188,0
+PULS.US,D,20210325,000000,49.3274,49.3374,49.3174,49.3374,116897.97206765,0
+PULS.US,D,20210326,000000,49.3076,49.3712,49.3076,49.3324,619981.78928396,0
+PULS.US,D,20210329,000000,49.3174,49.3374,49.3174,49.3374,255018.31610572,0
+PULS.US,D,20210330,000000,49.3174,49.3374,49.3174,49.3374,459088.86495815,0
+PULS.US,D,20210331,000000,49.3174,49.3374,49.3174,49.3374,387939.12874487,0
+PULS.US,D,20210401,000000,49.3374,49.3473,49.3274,49.3473,248370.11402896,0
+PULS.US,D,20210405,000000,49.3274,49.3473,49.3274,49.3473,182439.01035469,0
+PULS.US,D,20210406,000000,49.3374,49.3473,49.3274,49.3374,292899.89820981,0
+PULS.US,D,20210407,000000,49.3274,49.3473,49.3274,49.3473,189475.26717236,0
+PULS.US,D,20210408,000000,49.3374,49.3473,49.3274,49.3473,206868.363215,0
+PULS.US,D,20210409,000000,49.3473,49.3473,49.3374,49.3473,142986.10814687,0
+PULS.US,D,20210412,000000,49.3473,49.3573,49.3374,49.3473,254277.3929346,0
+PULS.US,D,20210413,000000,49.3374,49.3573,49.3374,49.3473,133403.36775739,0
+PULS.US,D,20210414,000000,49.3573,49.3573,49.3473,49.3573,100287.0174458,0
+PULS.US,D,20210415,000000,49.3573,49.3573,49.3473,49.3573,273034.71250941,0
+PULS.US,D,20210416,000000,49.3374,49.3573,49.3374,49.3473,173814.34293952,0
+PULS.US,D,20210419,000000,49.3473,49.3672,49.3473,49.3473,197970.2478995,0
+PULS.US,D,20210420,000000,49.3573,49.3573,49.3473,49.3573,316297.78950491,0
+PULS.US,D,20210421,000000,49.3573,49.3672,49.3473,49.3672,274145.5946045,0
+PULS.US,D,20210422,000000,49.3473,49.3672,49.3473,49.3573,235459.75397003,0
+PULS.US,D,20210423,000000,49.3573,49.3672,49.3473,49.3672,177039.41964635,0
+PULS.US,D,20210426,000000,49.3573,49.3672,49.3473,49.3672,162352.65355843,0
+PULS.US,D,20210427,000000,49.3573,49.3672,49.3473,49.3573,142455.29751682,0
+PULS.US,D,20210428,000000,49.3573,49.3672,49.3473,49.3573,194528.02138947,0
+PULS.US,D,20210429,000000,49.3473,49.3761,49.3473,49.3672,283442.8232157,0
+PULS.US,D,20210430,000000,49.3672,49.3761,49.3573,49.3761,149004.97792361,0
+PULS.US,D,20210503,000000,49.3076,49.3174,49.2976,49.3076,271964.04334084,0
+PULS.US,D,20210504,000000,49.3076,49.3174,49.2976,49.2976,132197.98528498,0
+PULS.US,D,20210505,000000,49.3174,49.3174,49.3076,49.3174,114366.56834328,0
+PULS.US,D,20210506,000000,49.3076,49.3274,49.3076,49.3174,240013.86789831,0
+PULS.US,D,20210507,000000,49.3174,49.3274,49.3076,49.3274,217723.84272881,0
+PULS.US,D,20210510,000000,49.3274,49.3374,49.3086,49.3174,235441.65815309,0
+PULS.US,D,20210511,000000,49.3076,49.3174,49.2578,49.3076,463331.32870592,0
+PULS.US,D,20210512,000000,49.3076,49.3174,49.3076,49.3076,289324.96904226,0
+PULS.US,D,20210513,000000,49.3076,49.3174,49.3076,49.3174,110057.75326677,0
+PULS.US,D,20210514,000000,49.3174,49.3174,49.3076,49.3174,127748.42496565,0
+PULS.US,D,20210517,000000,49.3174,49.3274,49.3076,49.3126,450246.04241662,0
+PULS.US,D,20210518,000000,49.3174,49.3274,49.3144,49.3174,135282.31674898,0
+PULS.US,D,20210519,000000,49.3174,49.3274,49.3174,49.3174,395334.28593173,0
+PULS.US,D,20210520,000000,49.3076,49.3274,49.3076,49.3274,133352.09627607,0
+PULS.US,D,20210521,000000,49.3076,49.3374,49.3076,49.3274,107650.00429144,0
+PULS.US,D,20210524,000000,49.3274,49.3374,49.3274,49.3324,109881.82171324,0
+PULS.US,D,20210525,000000,49.3374,49.3473,49.3274,49.3473,309020.25512812,0
+PULS.US,D,20210526,000000,49.3274,49.3473,49.3274,49.3274,217735.90660677,0
+PULS.US,D,20210527,000000,49.3274,49.3473,49.3274,49.3473,108585.96015617,0
+PULS.US,D,20210528,000000,49.3274,49.3473,49.3274,49.3473,102871.70329781,0
+PULS.US,D,20210601,000000,49.2976,49.3174,49.2976,49.3174,127183.43334806,0
+PULS.US,D,20210602,000000,49.2976,49.3174,49.2976,49.3076,1255076.6016769,0
+PULS.US,D,20210603,000000,49.3076,49.3174,49.3076,49.3076,158325.32896755,0
+PULS.US,D,20210604,000000,49.2976,49.3076,49.2876,49.3076,114422.8664404,0
+PULS.US,D,20210607,000000,49.2976,49.3076,49.2976,49.2976,190929.96978918,0
+PULS.US,D,20210608,000000,49.3076,49.3076,49.2976,49.3076,256358.41188196,0
+PULS.US,D,20210609,000000,49.3076,49.3174,49.2976,49.3076,255266.63092698,0
+PULS.US,D,20210610,000000,49.3076,49.3174,49.3076,49.3076,503204.45599586,0
+PULS.US,D,20210611,000000,49.2976,49.3174,49.2976,49.3174,298565.89955633,0
+PULS.US,D,20210614,000000,49.3076,49.3174,49.3076,49.3076,101695.47519713,0
+PULS.US,D,20210615,000000,49.3076,49.3174,49.2976,49.3174,231494.75941526,0
+PULS.US,D,20210616,000000,49.3174,49.3174,49.2976,49.2976,466957.52935476,0
+PULS.US,D,20210617,000000,49.2976,49.3076,49.2876,49.2976,106717.06439619,0
+PULS.US,D,20210618,000000,49.3076,49.3076,49.2876,49.2876,185459.00113626,0
+PULS.US,D,20210621,000000,49.2876,49.2876,49.2777,49.2777,121089.1643341,0
+PULS.US,D,20210622,000000,49.2677,49.2876,49.2677,49.2777,311681.34554052,0
+PULS.US,D,20210623,000000,49.2777,49.2876,49.2777,49.2826,146817.39472097,0
+PULS.US,D,20210624,000000,49.2777,49.2876,49.2777,49.2777,294560.69207504,0
+PULS.US,D,20210625,000000,49.2677,49.2876,49.2677,49.2826,76513.135287755,0
+PULS.US,D,20210628,000000,49.2876,49.2976,49.2777,49.2777,353748.08797208,0
+PULS.US,D,20210629,000000,49.2876,49.2976,49.2846,49.2976,197536.95361626,0
+PULS.US,D,20210630,000000,49.2976,49.2976,49.2876,49.2876,115920.79795324,0
+PULS.US,D,20210701,000000,49.2876,49.3076,49.2876,49.3076,137257.77676423,0
+PULS.US,D,20210702,000000,49.3174,49.3174,49.2976,49.3076,215995.69221165,0
+PULS.US,D,20210706,000000,49.3174,49.3174,49.2976,49.2976,303185.35949022,0
+PULS.US,D,20210707,000000,49.3174,49.3174,49.3076,49.3076,138862.27253234,0
+PULS.US,D,20210708,000000,49.3174,49.3174,49.3076,49.3174,192739.55148254,0
+PULS.US,D,20210709,000000,49.3076,49.3174,49.3076,49.3076,209199.70762994,0
+PULS.US,D,20210712,000000,49.3076,49.3174,49.3076,49.3076,297710.36954465,0
+PULS.US,D,20210713,000000,49.3076,49.3174,49.3076,49.3076,176105.47442794,0
+PULS.US,D,20210714,000000,49.3076,49.3076,49.2976,49.3076,352558.79067027,0
+PULS.US,D,20210715,000000,49.2976,49.3174,49.2976,49.3076,87491.26422745,0
+PULS.US,D,20210716,000000,49.3174,49.3174,49.2976,49.2976,213862.39645982,0
+PULS.US,D,20210719,000000,49.2976,49.3174,49.2976,49.3174,284909.58971047,0
+PULS.US,D,20210720,000000,49.2976,49.3076,49.2976,49.3076,144237.73548477,0
+PULS.US,D,20210721,000000,49.3076,49.3174,49.3076,49.3076,826176.58597976,0
+PULS.US,D,20210722,000000,49.3174,49.3174,49.3076,49.3174,264857.41390176,0
+PULS.US,D,20210723,000000,49.3174,49.3174,49.3076,49.3174,175528.4189324,0
+PULS.US,D,20210726,000000,49.3174,49.3274,49.3076,49.3076,151415.74286842,0
+PULS.US,D,20210727,000000,49.3076,49.3274,49.3076,49.3174,235276.78515436,0
+PULS.US,D,20210728,000000,49.3076,49.3274,49.3076,49.3174,158623.90994696,0
+PULS.US,D,20210729,000000,49.3076,49.3274,49.3076,49.3274,261237.24519189,0
+PULS.US,D,20210730,000000,49.3274,49.3274,49.3174,49.3274,155130.41195561,0
+PULS.US,D,20210802,000000,49.2876,49.2876,49.2777,49.2876,265674.74163326,0
+PULS.US,D,20210803,000000,49.2876,49.2976,49.2777,49.2876,231734.02632804,0
+PULS.US,D,20210804,000000,49.3076,49.3076,49.2876,49.2876,238983.41165626,0
+PULS.US,D,20210805,000000,49.2876,49.2876,49.2777,49.2876,193251.26097249,0
+PULS.US,D,20210806,000000,49.2876,49.2876,49.2777,49.2876,447038.05620357,0
+PULS.US,D,20210809,000000,49.2976,49.2976,49.2876,49.2876,608060.66721739,0
+PULS.US,D,20210810,000000,49.2876,49.2976,49.2876,49.2976,247494.47755401,0
+PULS.US,D,20210811,000000,49.2876,49.2976,49.2677,49.2777,681676.46114945,0
+PULS.US,D,20210812,000000,49.2876,49.2976,49.2727,49.2876,2239757.4641473,0
+PULS.US,D,20210813,000000,49.2876,49.2876,49.2677,49.2876,155525.50395867,0
+PULS.US,D,20210816,000000,49.2876,49.2876,49.2777,49.2876,129317.73442305,0
+PULS.US,D,20210817,000000,49.2876,49.2876,49.2777,49.2777,239367.44510451,0
+PULS.US,D,20210818,000000,49.2876,49.2876,49.2777,49.2876,265125.83518628,0
+PULS.US,D,20210819,000000,49.2876,49.2876,49.2677,49.2777,638058.50507742,0
+PULS.US,D,20210820,000000,49.2876,49.2876,49.2677,49.2777,202238.85004949,0
+PULS.US,D,20210823,000000,49.2777,49.2876,49.2677,49.2677,249281.94213778,0
+PULS.US,D,20210824,000000,49.2777,49.2876,49.2677,49.2677,684098.28464905,0
+PULS.US,D,20210825,000000,49.2777,49.2876,49.2677,49.2876,271705.67528796,0
+PULS.US,D,20210826,000000,49.2777,49.2876,49.2777,49.2777,544769.54216908,0
+PULS.US,D,20210827,000000,49.2777,49.2876,49.2777,49.2876,251774.1382588,0
+PULS.US,D,20210830,000000,49.2777,49.2976,49.2777,49.2976,376243.19906682,0
+PULS.US,D,20210831,000000,49.2976,49.2976,49.2876,49.2976,123822.63801423,0
+PULS.US,D,20210901,000000,49.2479,49.2578,49.2479,49.2578,334459.95776722,0
+PULS.US,D,20210902,000000,49.2578,49.2677,49.2479,49.2628,206619.04307058,0
+PULS.US,D,20210903,000000,49.2677,49.2677,49.2578,49.2578,58264.50923342,0
+PULS.US,D,20210907,000000,49.2677,49.2677,49.2578,49.2578,171868.037296,0
+PULS.US,D,20210908,000000,49.2677,49.2677,49.2578,49.2677,201475.80976879,0
+PULS.US,D,20210909,000000,49.2578,49.2677,49.2578,49.2677,357133.01106182,0
+PULS.US,D,20210910,000000,49.2677,49.2677,49.2578,49.2628,181370.35183245,0
+PULS.US,D,20210913,000000,49.2578,49.2777,49.2578,49.2777,197858.65702841,0
+PULS.US,D,20210914,000000,49.2777,49.2777,49.2578,49.2677,179424.04618892,0
+PULS.US,D,20210915,000000,49.2578,49.2777,49.2578,49.2578,119716.89821664,0
+PULS.US,D,20210916,000000,49.2777,49.2777,49.2677,49.2777,450393.82492158,0
+PULS.US,D,20210917,000000,49.2677,49.2777,49.2677,49.2777,261147.77143038,0
+PULS.US,D,20210920,000000,49.2677,49.2777,49.2578,49.2677,181084.84005417,0
+PULS.US,D,20210921,000000,49.2777,49.2777,49.2578,49.2578,223937.74519916,0
+PULS.US,D,20210922,000000,49.2677,49.2777,49.2677,49.2677,353261.5115612,0
+PULS.US,D,20210923,000000,49.2677,49.2777,49.2578,49.2578,153707.87968001,0
+PULS.US,D,20210924,000000,49.2677,49.2677,49.2578,49.2578,203638.25989236,0
+PULS.US,D,20210927,000000,49.2677,49.2777,49.2578,49.2677,110548.35097029,0
+PULS.US,D,20210928,000000,49.2578,49.2777,49.2578,49.2777,127603.65843018,0
+PULS.US,D,20210929,000000,49.2777,49.2777,49.2578,49.2677,221704.92245419,0
+PULS.US,D,20210930,000000,49.2777,49.2777,49.2578,49.2677,261335.76686186,0
+PULS.US,D,20211001,000000,49.2777,49.2777,49.2677,49.2777,182004.71074828,0
+PULS.US,D,20211004,000000,49.2876,49.2876,49.2578,49.2677,545669.30639996,0
+PULS.US,D,20211005,000000,49.2578,49.2777,49.2578,49.2677,278803.25681856,0
+PULS.US,D,20211006,000000,49.2777,49.2777,49.2677,49.2777,221595.34222943,0
+PULS.US,D,20211007,000000,49.2578,49.2777,49.2578,49.2757,279592.43550149,0
+PULS.US,D,20211008,000000,49.2777,49.2777,49.2677,49.2727,110752.43157238,0
+PULS.US,D,20211011,000000,49.2777,49.2777,49.2677,49.2677,103072.76793041,0
+PULS.US,D,20211012,000000,49.2677,49.2777,49.2677,49.2677,107839.00504608,0
+PULS.US,D,20211013,000000,49.2777,49.2777,49.2677,49.2777,305956.03012737,0
+PULS.US,D,20211014,000000,49.2677,49.2777,49.2677,49.2677,345890.48213026,0
+PULS.US,D,20211015,000000,49.2677,49.2777,49.2677,49.2777,149180.90947713,0
+PULS.US,D,20211018,000000,49.2677,49.2777,49.2677,49.2777,139553.93486848,0
+PULS.US,D,20211019,000000,49.2777,49.2777,49.2578,49.2677,220361.81070846,0
+PULS.US,D,20211020,000000,49.2578,49.2677,49.2578,49.2578,302319.77624689,0
+PULS.US,D,20211021,000000,49.2578,49.2677,49.2479,49.2479,209074.04223457,0
+PULS.US,D,20211022,000000,49.2479,49.2677,49.2479,49.2677,170831.54911497,0
+PULS.US,D,20211025,000000,49.2479,49.2677,49.2479,49.2578,166836.39486531,0
+PULS.US,D,20211026,000000,49.2578,49.2677,49.2479,49.2677,194454.63279857,0
+PULS.US,D,20211027,000000,49.2677,49.2677,49.2479,49.2677,269488.93771359,0
+PULS.US,D,20211028,000000,49.2677,49.2677,49.2479,49.2578,304012.74045334,0
+PULS.US,D,20211029,000000,49.2578,49.2677,49.2479,49.2479,295129.70498529,0
+PULS.US,D,20211101,000000,49.2081,49.2279,49.2081,49.2279,262904.0709961,0
+PULS.US,D,20211102,000000,49.218,49.2279,49.218,49.218,162675.36229375,0
+PULS.US,D,20211103,000000,49.218,49.2279,49.218,49.218,256088.98527429,0
+PULS.US,D,20211104,000000,49.218,49.2379,49.218,49.2279,133873.85899766,0
+PULS.US,D,20211105,000000,49.2479,49.2479,49.2279,49.2379,109374.13351594,0
+PULS.US,D,20211108,000000,49.2279,49.2479,49.2279,49.2379,294343.54227184,0
+PULS.US,D,20211109,000000,49.2279,49.2389,49.2279,49.2379,372543.60982707,0
+PULS.US,D,20211110,000000,49.2279,49.2479,49.2279,49.2279,240903.57889754,0
+PULS.US,D,20211111,000000,49.2279,49.2279,49.218,49.2279,163829.47328485,0
+PULS.US,D,20211112,000000,49.2379,49.2379,49.2279,49.2279,85170.978367302,0
+PULS.US,D,20211115,000000,49.2279,49.2379,49.2279,49.2379,106901.03853502,0
+PULS.US,D,20211116,000000,49.2279,49.2279,49.218,49.2279,419518.33994027,0
+PULS.US,D,20211117,000000,49.2279,49.2279,49.218,49.2279,226421.89873488,0
+PULS.US,D,20211118,000000,49.218,49.2279,49.218,49.218,320931.32396306,0
+PULS.US,D,20211119,000000,49.2279,49.2279,49.218,49.218,231816.4628274,0
+PULS.US,D,20211122,000000,49.218,49.2279,49.2081,49.218,208228.56545451,0
+PULS.US,D,20211123,000000,49.1981,49.218,49.1981,49.218,213418.04362179,0
+PULS.US,D,20211124,000000,49.1981,49.2081,49.1981,49.2081,183767.04225298,0
+PULS.US,D,20211126,000000,49.2081,49.218,49.1981,49.2081,86672.931172787,0
+PULS.US,D,20211129,000000,49.1981,49.218,49.1981,49.218,138419.93034063,0
+PULS.US,D,20211130,000000,49.218,49.218,49.1981,49.1981,263932.51659183,0
+PULS.US,D,20211201,000000,49.1682,49.1682,49.1484,49.1682,166565.96293447,0
+PULS.US,D,20211202,000000,49.1584,49.1682,49.1484,49.1584,198780.53836886,0
+PULS.US,D,20211203,000000,49.1682,49.1682,49.1484,49.1584,175327.3542998,0
+PULS.US,D,20211206,000000,49.1484,49.1584,49.1484,49.1484,228082.69260011,0
+PULS.US,D,20211207,000000,49.1584,49.1584,49.1484,49.1584,121723.52324993,0
+PULS.US,D,20211208,000000,49.1384,49.1584,49.1384,49.1584,152277.30481909,0
+PULS.US,D,20211209,000000,49.1384,49.1584,49.1384,49.1384,159225.09319841,0
+PULS.US,D,20211210,000000,49.1384,49.1584,49.1384,49.1584,566631.29967115,0
+PULS.US,D,20211213,000000,49.1584,49.1682,49.1484,49.1484,395014.59316591,0
+PULS.US,D,20211214,000000,49.1484,49.1584,49.1484,49.1584,411867.83067002,0
+PULS.US,D,20211215,000000,49.1484,49.1584,49.1384,49.1584,228247.56559884,0
+PULS.US,D,20211216,000000,49.1584,49.1584,49.1484,49.1484,128917.61580419,0
+PULS.US,D,20211217,000000,49.1584,49.1584,49.1484,49.1484,183994.24528781,0
+PULS.US,D,20211220,000000,49.1484,49.1584,49.1484,49.1484,146135.78561647,0
+PULS.US,D,20211221,000000,49.1484,49.1584,49.1484,49.1584,291902.61763214,0
+PULS.US,D,20211222,000000,49.1682,49.1682,49.1484,49.1584,220043.1232658,0
+PULS.US,D,20211223,000000,49.1484,49.1584,49.1484,49.1484,334905.31592842,0
+PULS.US,D,20211227,000000,49.1484,49.1682,49.1484,49.1534,192464.09293589,0
+PULS.US,D,20211228,000000,49.1484,49.1682,49.1484,49.1584,220999.18559379,0
+PULS.US,D,20211229,000000,49.1682,49.1782,49.1484,49.1782,648517.88726502,0
+PULS.US,D,20211230,000000,49.1584,49.1782,49.1584,49.1584,172799.97186807,0
+PULS.US,D,20211231,000000,49.1584,49.1931,49.1584,49.1782,193734.82141388,0
+PULS.US,D,20220103,000000,49.1584,49.1782,49.1584,49.1584,203438.20058293,0
+PULS.US,D,20220104,000000,49.1782,49.1782,49.1584,49.1682,182764.73505949,0
+PULS.US,D,20220105,000000,49.1782,49.1782,49.1484,49.1484,330302.94648832,0
+PULS.US,D,20220106,000000,49.1682,49.1782,49.1584,49.1692,147483.92397802,0
+PULS.US,D,20220107,000000,49.1584,49.1882,49.1584,49.1882,132417.14573451,0
+PULS.US,D,20220110,000000,49.1584,49.1782,49.1484,49.1584,208612.59890276,0
+PULS.US,D,20220111,000000,49.1584,49.1882,49.1484,49.1682,353217.27734202,0
+PULS.US,D,20220112,000000,49.1682,49.1782,49.1484,49.1534,686298.93705281,0
+PULS.US,D,20220113,000000,49.1682,49.1782,49.1584,49.1782,257952.85441844,0
+PULS.US,D,20220114,000000,49.1782,49.1782,49.1285,49.1484,397234.34670975,0
+PULS.US,D,20220118,000000,49.1484,49.1584,49.1384,49.1484,209623.95400471,0
+PULS.US,D,20220119,000000,49.1682,49.1682,49.1384,49.1584,410412.12273003,0
+PULS.US,D,20220120,000000,49.1484,49.1682,49.1484,49.1682,179208.90703205,0
+PULS.US,D,20220121,000000,49.1682,49.1782,49.1584,49.1584,248985.37180471,0
+PULS.US,D,20220124,000000,49.1384,49.1782,49.1384,49.1584,1415342.204349,0
+PULS.US,D,20220125,000000,49.1584,49.1682,49.1384,49.1484,277554.64545014,0
+PULS.US,D,20220126,000000,49.1484,49.1682,49.1185,49.1285,227051.2310349,0
+PULS.US,D,20220127,000000,49.1484,49.1484,49.1285,49.1384,213722.65654017,0
+PULS.US,D,20220128,000000,49.1484,49.1682,49.1285,49.1584,225251.70257317,0
+PULS.US,D,20220131,000000,49.1584,49.1682,49.1484,49.1484,369401.97494277,0
+PULS.US,D,20220201,000000,49.0987,49.1185,49.0887,49.1086,148741.58325491,0
+PULS.US,D,20220202,000000,49.1185,49.1285,49.0987,49.1136,303337.16328782,0
+PULS.US,D,20220203,000000,49.1086,49.1185,49.0987,49.1185,242077.7963519,0
+PULS.US,D,20220204,000000,49.1185,49.1185,49.0887,49.0887,150096.7588786,0
+PULS.US,D,20220207,000000,49.1086,49.1384,49.0887,49.1086,187887.86189801,0
+PULS.US,D,20220208,000000,49.0887,49.0987,49.0787,49.0887,218132.00393297,0
+PULS.US,D,20220209,000000,49.1185,49.1185,49.0787,49.0887,491005.86473631,0
+PULS.US,D,20220210,000000,49.0687,49.0887,49.0389,49.0389,277241.98994646,0
+PULS.US,D,20220211,000000,49.0787,49.0787,49.0489,49.0737,415858.96362704,0
+PULS.US,D,20220214,000000,49.0687,49.0737,49.0389,49.0489,256222.69325496,0
+PULS.US,D,20220215,000000,49.0589,49.0787,49.0489,49.0787,201951.32762488,0
+PULS.US,D,20220216,000000,49.0887,49.0887,49.0687,49.0787,179107.36939259,0
+PULS.US,D,20220217,000000,49.0887,49.0987,49.0787,49.0787,277612.9541936,0
+PULS.US,D,20220218,000000,49.0787,49.0887,49.0589,49.0787,253862.1944683,0
+PULS.US,D,20220222,000000,49.0687,49.0737,49.0389,49.0589,388824.81845146,0
+PULS.US,D,20220223,000000,49.0489,49.0589,49.034,49.0489,419400.71713021,0
+PULS.US,D,20220224,000000,49.0489,49.0687,49.0389,49.0389,419801.84107223,0
+PULS.US,D,20220225,000000,49.029,49.0489,49.0191,49.0389,330573.37841916,0
+PULS.US,D,20220228,000000,48.9992,49.0191,48.9992,49.0091,263971.72419518,0
+PULS.US,D,20220301,000000,48.9992,49.029,48.9892,49.029,503614.62784635,0
+PULS.US,D,20220302,000000,48.9892,48.9892,48.9196,48.9395,278766.05986153,0
+PULS.US,D,20220303,000000,48.9494,48.9594,48.9295,48.9395,329492.65601896,0
+PULS.US,D,20220304,000000,48.9494,48.9694,48.9395,48.9395,244664.49285024,0
+PULS.US,D,20220307,000000,48.9395,48.9494,48.9295,48.9345,12967246.270111,0
+PULS.US,D,20220308,000000,48.9295,48.9295,48.9097,48.9097,163444.43451342,0
+PULS.US,D,20220309,000000,48.8897,48.9295,48.8897,48.9196,379894.53279475,0
+PULS.US,D,20220310,000000,48.9196,48.9196,48.8798,48.8897,372604.93454001,0
+PULS.US,D,20220311,000000,48.8798,48.8897,48.8599,48.8699,195482.07307113,0
+PULS.US,D,20220314,000000,48.8798,48.8897,48.8599,48.8897,121631.03351894,0
+PULS.US,D,20220315,000000,48.8699,48.8897,48.8599,48.8699,232789.61564916,0
+PULS.US,D,20220316,000000,48.8699,48.8867,48.84,48.8699,510774.53941307,0
+PULS.US,D,20220317,000000,48.8897,48.9097,48.8599,48.8897,202074.98237393,0
+PULS.US,D,20220318,000000,48.8897,48.9097,48.85,48.8699,215569.43519055,0
+PULS.US,D,20220321,000000,48.8699,48.8798,48.84,48.85,193316.60697808,0
+PULS.US,D,20220322,000000,48.8599,48.8997,48.8599,48.8798,173992.28513937,0
+PULS.US,D,20220323,000000,48.8699,48.8997,48.8699,48.8798,150134.96115879,0
+PULS.US,D,20220324,000000,48.8599,48.8897,48.8599,48.8897,205136.19140519,0
+PULS.US,D,20220325,000000,48.8997,48.8997,48.85,48.8599,168648.99252815,0
+PULS.US,D,20220328,000000,48.8798,48.9097,48.8798,48.9097,413730.69449102,0
+PULS.US,D,20220329,000000,48.8699,48.8997,48.8699,48.8997,218384.34004688,0
+PULS.US,D,20220330,000000,48.8798,48.9295,48.8798,48.9147,638854.7210225,0
+PULS.US,D,20220331,000000,48.9295,48.9295,48.8997,48.8997,478999.29020089,0
+PULS.US,D,20220401,000000,48.8599,48.8699,48.84,48.84,337194.43677051,0
+PULS.US,D,20220404,000000,48.8897,48.8897,48.85,48.8897,216241.99638659,0
+PULS.US,D,20220405,000000,48.8699,48.8897,48.8599,48.8798,370219.30267427,0
+PULS.US,D,20220406,000000,48.8897,48.8897,48.84,48.8599,881009.92725795,0
+PULS.US,D,20220407,000000,48.8897,48.8937,48.8699,48.8798,488664.46708974,0
+PULS.US,D,20220408,000000,48.8798,48.9097,48.8699,48.8897,365380.68229087,0
+PULS.US,D,20220411,000000,48.8699,48.9097,48.8699,48.8897,959267.29823346,0
+PULS.US,D,20220412,000000,48.9097,48.9594,48.8897,48.9245,519888.7992086,0
+PULS.US,D,20220413,000000,48.9097,48.9196,48.8897,48.8997,374157.15350364,0
+PULS.US,D,20220414,000000,48.9097,48.9097,48.8699,48.8897,392263.02366884,0
+PULS.US,D,20220418,000000,48.8997,48.9097,48.8798,48.9097,188446.82157663,0
+PULS.US,D,20220419,000000,48.9097,48.9097,48.8699,48.8699,238137.93487619,0
+PULS.US,D,20220420,000000,48.8997,48.9097,48.8798,48.8997,260013.76690255,0
+PULS.US,D,20220421,000000,48.9097,48.9097,48.8798,48.8997,1278272.4230163,0
+PULS.US,D,20220422,000000,48.9097,48.9097,48.8798,48.8897,640848.27685467,0
+PULS.US,D,20220425,000000,48.9097,48.9395,48.8997,48.9097,588830.84575599,0
+PULS.US,D,20220426,000000,48.9196,48.9196,48.8997,48.9196,643902.44862379,0
+PULS.US,D,20220427,000000,48.8997,48.9295,48.8997,48.9147,363533.90364048,0
+PULS.US,D,20220428,000000,48.8997,48.9147,48.8897,48.8997,300319.18315257,0
+PULS.US,D,20220429,000000,48.8997,48.8997,48.8699,48.8798,275531.93524624,0
+PULS.US,D,20220502,000000,48.8798,48.8997,48.86,48.8897,306421.49475183,0
+PULS.US,D,20220503,000000,48.8897,48.8897,48.8699,48.8699,541314.24645794,0
+PULS.US,D,20220504,000000,48.8599,48.9295,48.85,48.8997,593035.10722355,0
+PULS.US,D,20220505,000000,48.8997,48.8997,48.8599,48.8599,320868.99392696,0
+PULS.US,D,20220506,000000,48.8798,48.918,48.8798,48.8997,410412.12273003,0
+PULS.US,D,20220509,000000,48.8897,48.8997,48.8798,48.8848,532325.65205778,0
+PULS.US,D,20220510,000000,48.8897,48.8897,48.8699,48.8798,342197.93015265,0
+PULS.US,D,20220511,000000,48.8599,48.8699,48.85,48.8599,1132839.3582907,0
+PULS.US,D,20220512,000000,48.85,48.8699,48.84,48.8599,727327.18065701,0
+PULS.US,D,20220513,000000,48.8599,48.8699,48.84,48.8649,579422.0262737,0
+PULS.US,D,20220516,000000,48.8599,48.8699,48.85,48.8599,969971.97927282,0
+PULS.US,D,20220517,000000,48.85,48.8599,48.83,48.839,470902.41744628,0
+PULS.US,D,20220518,000000,48.84,48.84,48.8102,48.8202,613480.36438899,0
+PULS.US,D,20220519,000000,48.8202,48.84,48.8202,48.84,396844.28132252,0
+PULS.US,D,20220520,000000,48.84,48.8599,48.83,48.85,374636.69265239,0
+PULS.US,D,20220523,000000,48.84,48.84,48.8202,48.8325,448520.90786896,0
+PULS.US,D,20220524,000000,48.83,48.85,48.83,48.85,390647.46934593,0
+PULS.US,D,20220525,000000,48.8599,48.8699,48.84,48.845,685802.3074103,0
+PULS.US,D,20220526,000000,48.85,48.8599,48.85,48.85,354313.07958967,0
+PULS.US,D,20220527,000000,48.8699,48.8699,48.85,48.86,238863.77819987,0
+PULS.US,D,20220531,000000,48.85,48.8699,48.84,48.8699,239581.57893823,0
+PULS.US,D,20220601,000000,48.8102,48.8102,48.7811,48.8102,262385.32424401,0
+PULS.US,D,20220602,000000,48.8102,48.83,48.7595,48.8102,579746.74565533,0
+PULS.US,D,20220603,000000,48.8202,48.8202,48.7804,48.8102,405518.20957267,0
+PULS.US,D,20220606,000000,48.8102,48.83,48.8003,48.83,245524.04415458,0
+PULS.US,D,20220607,000000,48.83,48.85,48.8102,48.84,515052.18947152,0
+PULS.US,D,20220608,000000,48.83,48.84,48.8246,48.84,244456.3909555,0
+PULS.US,D,20220609,000000,48.84,48.84,48.8102,48.83,427932.89481438,0
+PULS.US,D,20220610,000000,48.83,48.83,48.7903,48.7903,337344.2299218,0
+PULS.US,D,20220613,000000,48.7704,48.8002,48.7505,48.7654,425416.57093745,0
+PULS.US,D,20220614,000000,48.7903,48.8002,48.7704,48.7754,1100072.8604399,0
+PULS.US,D,20220615,000000,48.7903,48.8102,48.7704,48.8002,651513.75029069,0
+PULS.US,D,20220616,000000,48.7903,48.83,48.7606,48.8202,735186.79714516,0
+PULS.US,D,20220617,000000,48.8102,48.8202,48.7754,48.7803,539351.85564382,0
+PULS.US,D,20220621,000000,48.7803,48.7903,48.7704,48.7903,391913.17120812,0
+PULS.US,D,20220622,000000,48.7903,48.8002,48.7704,48.8002,520278.86459584,0
+PULS.US,D,20220623,000000,48.7903,48.8102,48.7803,48.8052,1135276.2616378,0
+PULS.US,D,20220624,000000,48.7903,48.7903,48.7704,48.7903,367102.80086905,0
+PULS.US,D,20220627,000000,48.7903,48.7903,48.7605,48.7803,212264.93795385,0
+PULS.US,D,20220628,000000,48.7803,48.7903,48.7684,48.7803,247712.63268037,0
+PULS.US,D,20220629,000000,48.7803,48.7903,48.7605,48.7803,592251.96047959,0
+PULS.US,D,20220630,000000,48.8002,48.8102,48.7903,48.8102,260989.9356938,0
+PULS.US,D,20220701,000000,48.7008,48.7207,48.6938,48.7157,422860.03413401,0
+PULS.US,D,20220705,000000,48.7107,48.7207,48.7008,48.7207,316998.49974949,0
+PULS.US,D,20220706,000000,48.7008,48.7008,48.6711,48.6858,220251.22516053,0
+PULS.US,D,20220707,000000,48.6908,48.7008,48.6808,48.7008,399628.02116079,0
+PULS.US,D,20220708,000000,48.7008,48.7107,48.6908,48.6958,636295.16824956,0
+PULS.US,D,20220711,000000,48.7107,48.7306,48.6908,48.7207,2786703.5309641,0
+PULS.US,D,20220712,000000,48.7107,48.7306,48.7107,48.7306,3518374.7130084,0
+PULS.US,D,20220713,000000,48.671,48.7207,48.671,48.7107,3986050.0431015,0
+PULS.US,D,20220714,000000,48.7107,48.7306,48.6822,48.7207,457347.64523989,0
+PULS.US,D,20220715,000000,48.7207,48.7306,48.7107,48.7207,4086344.0978095,0
+PULS.US,D,20220718,000000,48.7207,48.7207,48.6858,48.6908,666986.67909204,0
+PULS.US,D,20220719,000000,48.7207,48.7306,48.7008,48.7008,513328.06024703,0
+PULS.US,D,20220720,000000,48.7107,48.7207,48.7008,48.7157,601104.83625276,0
+PULS.US,D,20220721,000000,48.7306,48.7605,48.7207,48.7555,397782.24783357,0
+PULS.US,D,20220722,000000,48.7207,48.7605,48.7207,48.7505,492053.41147213,0
+PULS.US,D,20220725,000000,48.7405,48.7803,48.7405,48.7704,1395052.7722738,0
+PULS.US,D,20220726,000000,48.7505,48.7704,48.7505,48.7605,242478.92029392,0
+PULS.US,D,20220727,000000,48.7803,48.7803,48.7505,48.7704,392239.90123609,0
+PULS.US,D,20220728,000000,48.7505,48.8002,48.7505,48.8002,364152.17738571,0
+PULS.US,D,20220729,000000,48.8002,48.8102,48.7704,48.8002,1542776.9684878,0
+PULS.US,D,20220801,000000,48.7803,48.8202,48.7803,48.8102,284842.52894748,0
+PULS.US,D,20220802,000000,48.8002,48.8052,48.7604,48.7703,431993.72865744,0
+PULS.US,D,20220803,000000,48.7703,48.8202,48.7703,48.8202,453243.07181224,0
+PULS.US,D,20220804,000000,48.8202,48.8401,48.8202,48.8401,398866.62470899,0
+PULS.US,D,20220805,000000,48.8002,48.8102,48.7703,48.7853,280281.64537894,0
+PULS.US,D,20220808,000000,48.8102,48.8401,48.8102,48.8401,190308.03375844,0
+PULS.US,D,20220809,000000,48.8301,48.8501,48.8301,48.8401,276234.4380944,0
+PULS.US,D,20220810,000000,48.88,48.8999,48.86,48.88,995179.57763093,0
+PULS.US,D,20220811,000000,48.87,48.88,48.86,48.875,229666.47247245,0
+PULS.US,D,20220812,000000,48.8899,48.8999,48.87,48.8999,533424.72926886,0
+PULS.US,D,20220815,000000,48.9099,48.9398,48.9099,48.9348,474147.28871372,0
+PULS.US,D,20220816,000000,48.9398,48.9398,48.9198,48.9298,488056.67934158,0
+PULS.US,D,20220817,000000,48.9198,48.9298,48.9099,48.9248,478398.16061867,0
+PULS.US,D,20220818,000000,48.9398,48.9497,48.9299,48.9497,451215.455074,0
+PULS.US,D,20220819,000000,48.9697,48.9697,48.9497,48.9597,280507.38202718,0
+PULS.US,D,20220822,000000,48.9697,48.9697,48.9497,48.9697,393188.09391314,0
+PULS.US,D,20220823,000000,48.9697,48.9996,48.9697,48.9697,1100241.4268201,0
+PULS.US,D,20220824,000000,48.9697,48.9896,48.9697,48.9796,673097.52464097,0
+PULS.US,D,20220825,000000,48.9697,48.9996,48.9697,48.9796,395460.50950547,0
+PULS.US,D,20220826,000000,48.9996,48.9996,48.9697,48.9896,648446.07937863,0
+PULS.US,D,20220829,000000,49.0095,49.0095,48.9796,48.9896,448863.78083629,0
+PULS.US,D,20220830,000000,49.0195,49.0195,48.9796,48.9996,669347.28645813,0
+PULS.US,D,20220831,000000,48.9996,49.0295,48.9896,49.0095,1324533.3605164,0
+PULS.US,D,20220901,000000,48.8999,48.9099,48.8615,48.8999,888646.92876917,0
+PULS.US,D,20220902,000000,48.9099,48.9348,48.9099,48.9348,263960.38407383,0
+PULS.US,D,20220906,000000,48.9198,48.9198,48.8999,48.8999,558142.3906147,0
+PULS.US,D,20220907,000000,48.8999,48.9481,48.8999,48.9448,978797.1166123,0
+PULS.US,D,20220908,000000,48.9099,48.9398,48.9099,48.9099,884643.8655403,0
+PULS.US,D,20220909,000000,48.9198,48.9298,48.88,48.9099,994122.12684315,0
+PULS.US,D,20220912,000000,48.9298,48.9298,48.9099,48.9198,415725.64087392,0
+PULS.US,D,20220913,000000,48.87,48.8999,48.87,48.8999,675724.09595255,0
+PULS.US,D,20220914,000000,48.8999,48.9398,48.8999,48.9298,654609.19151271,0
+PULS.US,D,20220915,000000,48.9497,48.9497,48.9298,48.9398,995713.31939478,0
+PULS.US,D,20220916,000000,48.9497,48.9697,48.9298,48.9497,1002213.5315902,0
+PULS.US,D,20220919,000000,48.9198,48.9497,48.9198,48.9398,692804.83566976,0
+PULS.US,D,20220920,000000,48.9398,48.9597,48.9398,48.9497,715195.90462768,0
+PULS.US,D,20220921,000000,48.9697,48.9697,48.9348,48.9497,673125.61631275,0
+PULS.US,D,20220922,000000,48.9398,48.9697,48.9298,48.9497,1560086.041501,0
+PULS.US,D,20220923,000000,48.9597,48.9796,48.9497,48.9597,1746635.8108847,0
+PULS.US,D,20220926,000000,48.9497,48.9597,48.9398,48.9448,720293.53978204,0
+PULS.US,D,20220927,000000,48.9398,48.9597,48.9198,48.9398,1530556.6780886,0
+PULS.US,D,20220928,000000,48.9298,48.9497,48.9099,48.9398,1853060.1061553,0
+PULS.US,D,20220929,000000,48.9198,48.9298,48.8899,48.9248,1505073.5186867,0
+PULS.US,D,20220930,000000,48.9198,48.9298,48.8899,48.9198,994762.21565018,0
+PULS.US,D,20221003,000000,48.8102,48.8202,48.7853,48.8202,1002542.6054597,0
+PULS.US,D,20221004,000000,48.8102,48.8202,48.7903,48.7903,1238379.2129842,0
+PULS.US,D,20221005,000000,48.8102,48.8202,48.7903,48.7903,726720.51297608,0
+PULS.US,D,20221006,000000,48.8102,48.8102,48.7803,48.7903,1846783.6240601,0
+PULS.US,D,20221007,000000,48.8202,48.8202,48.7903,48.8002,1057811.966416,0
+PULS.US,D,20221010,000000,48.8202,48.8301,48.8002,48.8301,473306.54510826,0
+PULS.US,D,20221011,000000,48.8301,48.8401,48.8202,48.8401,1075397.3529513,0
+PULS.US,D,20221012,000000,48.8202,48.8351,48.8102,48.8351,3806168.7013608,0
+PULS.US,D,20221013,000000,48.8002,48.8102,48.7733,48.7903,1976449.764634,0
+PULS.US,D,20221014,000000,48.8102,48.8202,48.7903,48.7903,509171.58378142,0
+PULS.US,D,20221017,000000,48.8301,48.8401,48.8202,48.8251,1202288.4376628,0
+PULS.US,D,20221018,000000,48.8401,48.8401,48.8202,48.8202,735610.52382096,0
+PULS.US,D,20221019,000000,48.8301,48.8401,48.8202,48.8401,707178.74215601,0
+PULS.US,D,20221020,000000,48.8301,48.86,48.825,48.8401,602026.59830752,0
+PULS.US,D,20221021,000000,48.8501,48.8999,48.8451,48.8999,566557.85286127,0
+PULS.US,D,20221024,000000,48.86,48.87,48.8501,48.87,559705.49149454,0
+PULS.US,D,20221025,000000,48.87,48.88,48.86,48.88,664795.43235552,0
+PULS.US,D,20221026,000000,48.8635,48.88,48.86,48.88,668797.4923104,0
+PULS.US,D,20221027,000000,48.87,48.8999,48.8601,48.8899,590027.4413608,0
+PULS.US,D,20221028,000000,48.87,48.87,48.8582,48.86,543856.77223976,0
+PULS.US,D,20221031,000000,48.87,48.8999,48.87,48.87,514803.96397363,0
+PULS.US,D,20221101,000000,48.88,48.9,48.88,48.9,731399,0
+PULS.US,D,20221102,000000,48.9,48.945,48.9,48.91,554386,0
+PULS.US,D,20221103,000000,48.9,48.92,48.8935,48.91,804694,0
+PULS.US,D,20221104,000000,48.92,48.95,48.91,48.92,566882,0
+PULS.US,D,20221107,000000,48.92,48.94,48.915,48.93,631093,0
+PULS.US,D,20221108,000000,48.94,48.96,48.93,48.955,641008,0
+PULS.US,D,20221109,000000,48.95,48.96,48.94,48.95,815709,0
+PULS.US,D,20221110,000000,48.99,49.03,48.975,49.03,1275321,0
+PULS.US,D,20221111,000000,49.02,49.02,48.98,49,546032,0
+PULS.US,D,20221114,000000,48.98,49.01,48.98,48.99,918166,0
+PULS.US,D,20221115,000000,48.99,49.03,48.99,49.02,838746,0
+PULS.US,D,20221116,000000,49.02,49.03,49.01,49.02,829889,0
+PULS.US,D,20221117,000000,49.02,49.04,49.01,49.04,4683441,0
+PULS.US,D,20221118,000000,49.06,49.07,49.05,49.06,1412906,0
+PULS.US,D,20221121,000000,49.1,49.1,49.08,49.08,479552,0
+PULS.US,D,20221122,000000,49.09,49.12,49.0835,49.11,995275,0
+PULS.US,D,20221123,000000,49.1,49.12,49.08,49.12,1996420,0
+PULS.US,D,20221125,000000,49.12,49.13,49.11,49.12,431723,0
+PULS.US,D,20221128,000000,49.12,49.15,49.12,49.15,623917,0
+PULS.US,D,20221129,000000,49.15,49.17,49.14,49.16,1183681,0
+PULS.US,D,20221130,000000,49.13,49.18,49.13,49.18,747218,0
+PULS.US,D,20221201,000000,49.01,49.02,48.99,49.02,4536157,0
+PULS.US,D,20221202,000000,49.02,49.03,49.01,49.03,781616,0
+PULS.US,D,20221205,000000,49.03,49.03,49.0169,49.02,743306,0
+PULS.US,D,20221206,000000,49.02,49.05,49.02,49.045,975461,0
+PULS.US,D,20221207,000000,49.04,49.07,49.0369,49.06,1161202,0
+PULS.US,D,20221208,000000,49.06,49.07,49.05,49.06,667661,0
+PULS.US,D,20221209,000000,49.07,49.08,49.06,49.07,969901,0
+PULS.US,D,20221212,000000,49.07,49.1,49.07,49.08,1084443,0
+PULS.US,D,20221213,000000,49.1,49.12,49.0856,49.11,2941266,0
+PULS.US,D,20221214,000000,49.1,49.11,49.09,49.11,920416,0
+PULS.US,D,20221215,000000,49.11,49.12,49.095,49.12,1194535,0
+PULS.US,D,20221216,000000,49.12,49.15,49.1101,49.12,1767958,0
+PULS.US,D,20221219,000000,49.13,49.15,49.12,49.14,1833088,0
+PULS.US,D,20221220,000000,49.15,49.16,49.14,49.16,1255776,0
+PULS.US,D,20221221,000000,49.17,49.18,49.15,49.175,1623230,0
+PULS.US,D,20221222,000000,49.19,49.2,49.17,49.19,938892,0
+PULS.US,D,20221223,000000,49.18,49.21,49.18,49.2,1085196,0
+PULS.US,D,20221227,000000,49.22,49.22,49.19,49.19,952824,0
+PULS.US,D,20221228,000000,49.08,49.08,49.06,49.07,928814,0
+PULS.US,D,20221229,000000,49.09,49.11,49.08,49.09,618243,0
+PULS.US,D,20221230,000000,49.1,49.1,49.08,49.1,641912,0
+PULS.US,D,20230103,000000,49.12,49.12,49.09,49.11,903861,0
+PULS.US,D,20230104,000000,49.11,49.13,49.09,49.13,1276391,0
+PULS.US,D,20230105,000000,49.12,49.14,49.1,49.12,1006279,0
+PULS.US,D,20230106,000000,49.14,49.18,49.1201,49.18,817965,0
+PULS.US,D,20230109,000000,49.16,49.19,49.16,49.16,1070614,0
+PULS.US,D,20230110,000000,49.17,49.18,49.15,49.16,594824,0
+PULS.US,D,20230111,000000,49.18,49.19,49.17,49.175,542059,0
+PULS.US,D,20230112,000000,49.18,49.22,49.18,49.22,652041,0
+PULS.US,D,20230113,000000,49.2,49.21,49.19,49.2,715220,0
+PULS.US,D,20230117,000000,49.21,49.25,49.21,49.22,3305423,0
+PULS.US,D,20230118,000000,49.26,49.27,49.24,49.26,1677762,0
+PULS.US,D,20230119,000000,49.25,49.275,49.25,49.25,769464,0
+PULS.US,D,20230120,000000,49.26,49.28,49.26,49.28,572503,0
+PULS.US,D,20230123,000000,49.3,49.3,49.28,49.28,488508,0
+PULS.US,D,20230124,000000,49.3,49.32,49.3,49.32,411758,0
+PULS.US,D,20230125,000000,49.33,49.34,49.32,49.34,756913,0
+PULS.US,D,20230126,000000,49.34,49.35,49.33,49.33,844531,0
+PULS.US,D,20230127,000000,49.35,49.37,49.3406,49.3506,845875,0
+PULS.US,D,20230130,000000,49.36,49.38,49.36,49.36,835647,0
+PULS.US,D,20230131,000000,49.39,49.42,49.3863,49.41,1084547,0
+PULS.US,D,20230201,000000,49.21,49.22,49.18,49.22,1180329,0
+PULS.US,D,20230202,000000,49.21,49.24,49.2,49.2,1367682,0
+PULS.US,D,20230203,000000,49.2,49.24,49.19,49.2,1452696,0
+PULS.US,D,20230206,000000,49.23,49.24,49.21,49.21,1852798,0
+PULS.US,D,20230207,000000,49.25,49.28,49.25,49.26,1265994,0
+PULS.US,D,20230208,000000,49.28,49.31,49.28,49.29,921815,0
+PULS.US,D,20230209,000000,49.31,49.32,49.29,49.29,1119974,0
+PULS.US,D,20230210,000000,49.31,49.33,49.3039,49.31,1408870,0
+PULS.US,D,20230213,000000,49.34,49.34,49.315,49.33,733206,0
+PULS.US,D,20230214,000000,49.32,49.35,49.32,49.34,730125,0
+PULS.US,D,20230215,000000,49.35,49.38,49.3471,49.38,4541419,0
+PULS.US,D,20230216,000000,49.4,49.4,49.38,49.39,3739585,0
+PULS.US,D,20230217,000000,49.38,49.41,49.38,49.39,991521,0
+PULS.US,D,20230221,000000,49.41,49.41,49.38,49.4,1647084,0
+PULS.US,D,20230222,000000,49.41,49.435,49.4001,49.42,655525,0
+PULS.US,D,20230223,000000,49.41,49.44,49.41,49.43,458851,0
+PULS.US,D,20230224,000000,49.42,49.43,49.42,49.42,1374373,0
+PULS.US,D,20230227,000000,49.43,49.4584,49.43,49.45,869145,0
+PULS.US,D,20230228,000000,49.44,49.47,49.44,49.47,905233,0
+PULS.US,D,20230301,000000,49.28,49.3,49.26,49.27,1406098,0
+PULS.US,D,20230302,000000,49.28,49.31,49.2773,49.3,1162262,0
+PULS.US,D,20230303,000000,49.32,49.32,49.31,49.31,654891,0
+PULS.US,D,20230306,000000,49.33,49.34,49.32,49.32,1052497,0
+PULS.US,D,20230307,000000,49.33,49.3396,49.3,49.3,503086,0
+PULS.US,D,20230308,000000,49.33,49.33,49.31,49.32,1834422,0
+PULS.US,D,20230309,000000,49.34,49.36,49.33,49.35,1025330,0
+PULS.US,D,20230310,000000,49.35,49.37,49.34,49.37,3232417,0
+PULS.US,D,20230313,000000,49.33,49.33,49.19,49.25,1528068,0
+PULS.US,D,20230314,000000,49.23,49.23,48.9,48.98,2928322,0
+PULS.US,D,20230315,000000,49.07,49.22,49,49.22,1423194,0
+PULS.US,D,20230316,000000,49.14,49.2,49.11,49.11,863347,0
+PULS.US,D,20230317,000000,49.18,49.23,49.1532,49.22,859882,0
+PULS.US,D,20230320,000000,49.14,49.165,49.13,49.14,535741,0
+PULS.US,D,20230321,000000,49.18,49.185,49.15,49.16,389760,0
+PULS.US,D,20230322,000000,49.2,49.28,49.1928,49.25,618785,0
+PULS.US,D,20230323,000000,49.24,49.29,49.24,49.26,825250,0
+PULS.US,D,20230324,000000,49.26,49.27,49.2,49.24,446698,0
+PULS.US,D,20230327,000000,49.24,49.27,49.22,49.22,375325,0
+PULS.US,D,20230328,000000,49.23,49.27,49.23,49.25,493277,0
+PULS.US,D,20230329,000000,49.27,49.28,49.25,49.27,493117,0
+PULS.US,D,20230330,000000,49.27,49.31,49.27,49.3,704445,0
+PULS.US,D,20230331,000000,49.32,49.34,49.29,49.3,936152,0
+PULS.US,D,20230403,000000,49.1,49.14,49.1,49.13,574589,0
+PULS.US,D,20230404,000000,49.11,49.23,49.11,49.17,898211,0
+PULS.US,D,20230405,000000,49.17,49.19,49.15,49.15,517377,0
+PULS.US,D,20230406,000000,49.15,49.16,49.13,49.14,615478,0
+PULS.US,D,20230410,000000,49.15,49.2,49.13,49.19,969447,0
+PULS.US,D,20230411,000000,49.19,49.24,49.18,49.2,770527,0
+PULS.US,D,20230412,000000,49.21,49.24,49.2033,49.24,496074,0
+PULS.US,D,20230413,000000,49.24,49.26,49.22,49.24,741864,0
+PULS.US,D,20230414,000000,49.23,49.25,49.2101,49.23,745445,0
+PULS.US,D,20230417,000000,49.27,49.29,49.26,49.27,370549,0
+PULS.US,D,20230418,000000,49.26,49.29,49.26,49.28,558697,0
+PULS.US,D,20230419,000000,49.29,49.3,49.27,49.29,812692,0
+PULS.US,D,20230420,000000,49.3,49.31,49.29,49.29,530647,0
+PULS.US,D,20230421,000000,49.31,49.34,49.3,49.32,509831,0
+PULS.US,D,20230424,000000,49.32,49.35,49.31,49.35,444129,0
+PULS.US,D,20230425,000000,49.37,49.38,49.3521,49.37,915504,0
+PULS.US,D,20230426,000000,49.35,49.365,49.33,49.35,796608,0
+PULS.US,D,20230427,000000,49.34,49.36,49.33,49.36,613781,0
+PULS.US,D,20230428,000000,49.37,49.39,49.36,49.39,684213,0
+PULS.US,D,20230501,000000,49.17,49.195,49.12,49.14,1068298,0
+PULS.US,D,20230502,000000,49.16,49.19,49.16,49.19,884079,0
+PULS.US,D,20230503,000000,49.18,49.21,49.18,49.2,541019,0
+PULS.US,D,20230504,000000,49.21,49.27,49.19,49.27,1082704,0
+PULS.US,D,20230505,000000,49.2,49.21,49.16,49.17,608297,0
+PULS.US,D,20230508,000000,49.19,49.21,49.19,49.2,1687909,0
+PULS.US,D,20230509,000000,49.19,49.21,49.19,49.19,510291,0
+PULS.US,D,20230510,000000,49.21,49.22,49.19,49.22,629209,0
+PULS.US,D,20230511,000000,49.22,49.235,49.21,49.23,599249,0
+PULS.US,D,20230512,000000,49.24,49.26,49.23,49.23,864897,0
+PULS.US,D,20230515,000000,49.27,49.27,49.24,49.26,722815,0
+PULS.US,D,20230516,000000,49.25,49.25,49.24,49.24,516508,0
+PULS.US,D,20230517,000000,49.25,49.27,49.24,49.25,925024,0
+PULS.US,D,20230518,000000,49.27,49.27,49.25,49.26,687559,0
+PULS.US,D,20230519,000000,49.25,49.29,49.25,49.255,1051632,0
+PULS.US,D,20230522,000000,49.29,49.29,49.26,49.26,538288,0
+PULS.US,D,20230523,000000,49.28,49.31,49.28,49.31,690395,0
+PULS.US,D,20230524,000000,49.32,49.32,49.29,49.315,932290,0
+PULS.US,D,20230525,000000,49.29,49.32,49.29,49.3,1204262,0
+PULS.US,D,20230526,000000,49.28,49.31,49.275,49.29,516303,0
+PULS.US,D,20230530,000000,49.32,49.36,49.31,49.35,4027276,0
+PULS.US,D,20230531,000000,49.38,49.39,49.37,49.39,984999,0
+PULS.US,D,20230601,000000,49.16,49.18,49.15,49.17,757879,0
+PULS.US,D,20230602,000000,49.15,49.16,49.13,49.14,1541262,0
+PULS.US,D,20230605,000000,49.14,49.17,49.14,49.17,714414,0
+PULS.US,D,20230606,000000,49.16,49.17,49.14,49.17,2182622,0
+PULS.US,D,20230607,000000,49.18,49.19,49.16,49.16,584511,0
+PULS.US,D,20230608,000000,49.19,49.2,49.17,49.185,513161,0
+PULS.US,D,20230609,000000,49.205,49.2099,49.18,49.18,589472,0
+PULS.US,D,20230612,000000,49.21,49.23,49.2,49.22,713999,0
+PULS.US,D,20230613,000000,49.23,49.25,49.23,49.24,1003891,0
+PULS.US,D,20230614,000000,49.24,49.27,49.22,49.235,1146259,0
+PULS.US,D,20230615,000000,49.25,49.27,49.23,49.265,892611,0
+PULS.US,D,20230616,000000,49.275,49.3,49.27,49.28,687079,0
+PULS.US,D,20230620,000000,49.3,49.33,49.28,49.32,693210,0
+PULS.US,D,20230621,000000,49.31,49.33,49.3,49.33,799797,0
+PULS.US,D,20230622,000000,49.32,49.3475,49.32,49.33,670639,0
+PULS.US,D,20230623,000000,49.36,49.36,49.34,49.36,551600,0
+PULS.US,D,20230626,000000,49.36,49.38,49.35,49.38,429664,0
+PULS.US,D,20230627,000000,49.38,49.39,49.36,49.36,560305,0
+PULS.US,D,20230628,000000,49.38,49.39,49.37,49.39,521769,0
+PULS.US,D,20230629,000000,49.38,49.4,49.37,49.39,1108166,0
+PULS.US,D,20230630,000000,49.39,49.41,49.38,49.41,704994,0
+PULS.US,D,20230703,000000,49.2,49.2,49.17,49.2,451635,0
+PULS.US,D,20230705,000000,49.2,49.21,49.19,49.2,484610,0
+PULS.US,D,20230706,000000,49.2,49.2199,49.2,49.2,631712,0
+PULS.US,D,20230707,000000,49.23,49.23,49.21,49.23,546454,0
+PULS.US,D,20230710,000000,49.23,49.26,49.225,49.26,973315,0
+PULS.US,D,20230711,000000,49.27,49.28,49.26,49.27,2229157,0
+PULS.US,D,20230712,000000,49.27,49.3,49.27,49.3,1077290,0
+PULS.US,D,20230713,000000,49.31,49.33,49.3,49.33,745128,0
+PULS.US,D,20230714,000000,49.31,49.35,49.31,49.32,643306,0
+PULS.US,D,20230717,000000,49.33,49.33,49.32,49.32,917478,0
+PULS.US,D,20230718,000000,49.33,49.34,49.32,49.34,1070917,0
+PULS.US,D,20230719,000000,49.35,49.35,49.33,49.34,667061,0
+PULS.US,D,20230720,000000,49.355,49.37,49.35,49.37,513733,0
+PULS.US,D,20230721,000000,49.37,49.38,49.36,49.36,422379,0
+PULS.US,D,20230724,000000,49.4,49.4,49.38,49.38,713250,0
+PULS.US,D,20230725,000000,49.39,49.41,49.39,49.4,857295,0
+PULS.US,D,20230726,000000,49.42,49.42,49.39,49.41,640917,0
+PULS.US,D,20230727,000000,49.41,49.43,49.41,49.41,710090,0
+PULS.US,D,20230728,000000,49.45,49.46,49.44,49.455,863336,0
+PULS.US,D,20230731,000000,49.48,49.49,49.47,49.485,665171,0
+PULS.US,D,20230801,000000,49.25,49.26,49.22,49.22,1582489,0
+PULS.US,D,20230802,000000,49.27,49.27,49.24,49.25,851766,0
+PULS.US,D,20230803,000000,49.25,49.27,49.25,49.27,829267,0
+PULS.US,D,20230804,000000,49.28,49.3,49.26,49.3,1018349,0
+PULS.US,D,20230807,000000,49.3,49.32,49.295,49.31,2467030,0
+PULS.US,D,20230808,000000,49.32,49.32,49.3,49.31,669570,0
+PULS.US,D,20230809,000000,49.29,49.32,49.29,49.32,669586,0
+PULS.US,D,20230810,000000,49.32,49.34,49.3101,49.32,8666407,0
+PULS.US,D,20230811,000000,49.315,49.32,49.31,49.31,409158,0
+PULS.US,D,20230814,000000,49.32,49.34,49.31,49.33,508990,0
+PULS.US,D,20230815,000000,49.34,49.35,49.33,49.33,698535,0
+PULS.US,D,20230816,000000,49.34,49.35,49.33,49.35,712520,0
+PULS.US,D,20230817,000000,49.35,49.36,49.33,49.36,580046,0
+PULS.US,D,20230818,000000,49.37,49.39,49.36,49.385,811274,0
+PULS.US,D,20230821,000000,49.37,49.4,49.37,49.39,1728731,0
+PULS.US,D,20230822,000000,49.39,49.4,49.38,49.395,493776,0
+PULS.US,D,20230823,000000,49.41,49.42,49.39,49.41,600157,0
+PULS.US,D,20230824,000000,49.39,49.43,49.39,49.42,510780,0
+PULS.US,D,20230825,000000,49.42,49.43,49.412,49.43,410973,0
+PULS.US,D,20230828,000000,49.45,49.45,49.42,49.43,424985,0
+PULS.US,D,20230829,000000,49.45,49.49,49.44,49.49,856251,0
+PULS.US,D,20230830,000000,49.48,49.49,49.47,49.47,796306,0
+PULS.US,D,20230831,000000,49.5,49.51,49.48,49.51,625518,0
+PULS.US,D,20230901,000000,49.28,49.29,49.26,49.26,794234,0
+PULS.US,D,20230905,000000,49.29,49.31,49.27,49.31,750235,0
+PULS.US,D,20230906,000000,49.3,49.31,49.28,49.29,704574,0
+PULS.US,D,20230907,000000,49.3,49.31,49.29,49.29,889119,0
+PULS.US,D,20230908,000000,49.31,49.32,49.3,49.32,537685,0
+PULS.US,D,20230911,000000,49.32,49.38,49.32,49.32,2596761,0
+PULS.US,D,20230912,000000,49.34,49.3483,49.32,49.33,1099179,0
+PULS.US,D,20230913,000000,49.34,49.36,49.33,49.36,615286,0
+PULS.US,D,20230914,000000,49.36,49.37,49.35,49.35,1085461,0
+PULS.US,D,20230915,000000,49.37,49.39,49.36,49.36,812795,0
+PULS.US,D,20230918,000000,49.4,49.4,49.3801,49.39,664750,0
+PULS.US,D,20230919,000000,49.4,49.41,49.39,49.41,1184072,0
+PULS.US,D,20230920,000000,49.42,49.43,49.4,49.42,687219,0
+PULS.US,D,20230921,000000,49.41,49.42,49.39,49.42,916428,0
+PULS.US,D,20230922,000000,49.42,49.45,49.42,49.44,3385138,0
+PULS.US,D,20230925,000000,49.46,49.47,49.4401,49.46,710398,0
+PULS.US,D,20230926,000000,49.46,49.49,49.45,49.45,2297927,0
+PULS.US,D,20230927,000000,49.45,49.47,49.44,49.46,1093021,0
+PULS.US,D,20230928,000000,49.47,49.47,49.45,49.47,810822,0
+PULS.US,D,20230929,000000,49.47,49.4999,49.47,49.49,668108,0
+PULS.US,D,20231002,000000,49.28,49.28,49.2301,49.26,4203850,0
+PULS.US,D,20231003,000000,49.25,49.28,49.2442,49.28,1252259,0
+PULS.US,D,20231004,000000,49.28,49.28,49.26,49.28,1487199,0
+PULS.US,D,20231005,000000,49.29,49.3,49.28,49.3,717579,0
+PULS.US,D,20231006,000000,49.29,49.31,49.29,49.31,1022323,0
+PULS.US,D,20231009,000000,49.32,49.34,49.31,49.33,443339,0
+PULS.US,D,20231010,000000,49.32,49.33,49.31,49.32,696827,0
+PULS.US,D,20231011,000000,49.34,49.35,49.32,49.35,817484,0
+PULS.US,D,20231012,000000,49.33,49.35,49.33,49.35,577522,0
+PULS.US,D,20231013,000000,49.35,49.36,49.34,49.36,692738,0
+PULS.US,D,20231016,000000,49.3587,49.37,49.35,49.36,814489,0
+PULS.US,D,20231017,000000,49.35,49.37,49.34,49.34,897959,0
+PULS.US,D,20231018,000000,49.36,49.37,49.345,49.37,772110,0
+PULS.US,D,20231019,000000,49.37,49.38,49.36,49.37,647702,0
+PULS.US,D,20231020,000000,49.38,49.41,49.375,49.41,1935041,0
+PULS.US,D,20231023,000000,49.41,49.42,49.4,49.41,2014106,0
+PULS.US,D,20231024,000000,49.43,49.43,49.405,49.42,990706,0
+PULS.US,D,20231025,000000,49.43,49.43,49.42,49.43,569645,0
+PULS.US,D,20231026,000000,49.44,49.45,49.42,49.45,1083940,0
+PULS.US,D,20231027,000000,49.44,49.47,49.44,49.45,1005737,0
+PULS.US,D,20231030,000000,49.45,49.47,49.45,49.47,596811,0
+PULS.US,D,20231031,000000,49.48,49.48,49.46,49.47,811310,0
+PULS.US,D,20231101,000000,49.24,49.25,49.2301,49.25,824126,0
+PULS.US,D,20231102,000000,49.27,49.27,49.25,49.26,1331418,0
+PULS.US,D,20231103,000000,49.29,49.3,49.28,49.285,3077876,0
+PULS.US,D,20231106,000000,49.29,49.3,49.28,49.28,2038193,0
+PULS.US,D,20231107,000000,49.3,49.32,49.29,49.32,965367,0
+PULS.US,D,20231108,000000,49.32,49.32,49.3,49.3,1663754,0
+PULS.US,D,20231109,000000,49.32,49.33,49.3,49.3,1025976,0
+PULS.US,D,20231110,000000,49.32,49.33,49.3,49.3,937450,0
+PULS.US,D,20231113,000000,49.35,49.35,49.33,49.35,636465,0
+PULS.US,D,20231114,000000,49.39,49.39,49.3701,49.39,1082273,0
+PULS.US,D,20231115,000000,49.39,49.39,49.37,49.39,1768236,0
+PULS.US,D,20231116,000000,49.41,49.41,49.4,49.41,764023,0
+PULS.US,D,20231117,000000,49.42,49.43,49.41,49.43,1242567,0
+PULS.US,D,20231120,000000,49.43,49.45,49.43,49.45,786700,0
+PULS.US,D,20231121,000000,49.45,49.47,49.44,49.44,2056928,0
+PULS.US,D,20231122,000000,49.48,49.48,49.47,49.48,841993,0
+PULS.US,D,20231124,000000,49.48,49.5,49.48,49.5,495421,0
+PULS.US,D,20231127,000000,49.5,49.52,49.49,49.52,1288230,0
+PULS.US,D,20231128,000000,49.52,49.53,49.5053,49.53,683964,0
+PULS.US,D,20231129,000000,49.56,49.56,49.55,49.55,1156076,0
+PULS.US,D,20231130,000000,49.57,49.57,49.56,49.56,847483,0
+PULS.US,D,20231201,000000,49.34,49.37,49.33,49.35,1645405,0
+PULS.US,D,20231204,000000,49.35,49.37,49.35,49.37,1739056,0
+PULS.US,D,20231205,000000,49.39,49.39,49.37,49.38,1942996,0
+PULS.US,D,20231206,000000,49.39,49.39,49.37,49.39,1016815,0
+PULS.US,D,20231207,000000,49.39,49.4,49.39,49.4,958239,0
+PULS.US,D,20231208,000000,49.39,49.4,49.38,49.38,1302705,0
+PULS.US,D,20231211,000000,49.42,49.43,49.41,49.43,1111900,0
+PULS.US,D,20231212,000000,49.43,49.44,49.4137,49.43,1506505,0
+PULS.US,D,20231213,000000,49.44,49.49,49.44,49.49,1572369,0
+PULS.US,D,20231214,000000,49.51,49.51,49.49,49.5,1315509,0
+PULS.US,D,20231215,000000,49.51,49.51,49.49,49.5,2004055,0
+PULS.US,D,20231218,000000,49.52,49.53,49.5042,49.53,2264249,0
+PULS.US,D,20231219,000000,49.53,49.54,49.52,49.52,921635,0
+PULS.US,D,20231220,000000,49.54,49.56,49.53,49.56,1226071,0
+PULS.US,D,20231221,000000,49.57,49.57,49.55,49.57,1088352,0
+PULS.US,D,20231222,000000,49.58,49.58,49.57,49.58,931704,0
+PULS.US,D,20231226,000000,49.58,49.6,49.58,49.6,1294702,0
+PULS.US,D,20231227,000000,49.35,49.36,49.34,49.36,1104975,0
+PULS.US,D,20231228,000000,49.37,49.38,49.36,49.37,1414859,0
+PULS.US,D,20231229,000000,49.37,49.4,49.37,49.39,687719,0
+PULS.US,D,20240102,000000,49.38,49.4,49.38,49.39,1025360,0
+PULS.US,D,20240103,000000,49.41,49.41,49.39,49.41,941139,0
+PULS.US,D,20240104,000000,49.41,49.41,49.4,49.41,883960,0
+PULS.US,D,20240105,000000,49.43,49.44,49.41,49.43,1052111,0
+PULS.US,D,20240108,000000,49.45,49.45,49.44,49.45,1075951,0
+PULS.US,D,20240109,000000,49.45,49.46,49.44,49.45,942711,0
+PULS.US,D,20240110,000000,49.48,49.48,49.46,49.46,1305021,0
+PULS.US,D,20240111,000000,49.49,49.5,49.48,49.5,6221514,0
+PULS.US,D,20240112,000000,49.52,49.54,49.52,49.54,1159797,0
+PULS.US,D,20240116,000000,49.54,49.5499,49.52,49.53,1255655,0
+PULS.US,D,20240117,000000,49.53,49.55,49.525,49.55,1076524,0
+PULS.US,D,20240118,000000,49.56,49.56,49.55,49.55,1238512,0
+PULS.US,D,20240119,000000,49.58,49.58,49.56,49.58,1204450,0
+PULS.US,D,20240122,000000,49.6,49.6,49.59,49.6,1071328,0
+PULS.US,D,20240123,000000,49.6,49.6,49.59,49.6,748538,0
+PULS.US,D,20240124,000000,49.62,49.62,49.6,49.6,844107,0
+PULS.US,D,20240125,000000,49.63,49.64,49.62,49.64,937922,0
+PULS.US,D,20240126,000000,49.65,49.65,49.64,49.64,625851,0
+PULS.US,D,20240129,000000,49.67,49.68,49.66,49.67,1200736,0
+PULS.US,D,20240130,000000,49.68,49.6804,49.65,49.66,1914056,0
+PULS.US,D,20240131,000000,49.69,49.7076,49.68,49.7,1156650,0
+PULS.US,D,20240201,000000,49.46,49.46,49.44,49.45,1382742,0
+PULS.US,D,20240202,000000,49.44,49.45,49.43,49.44,1583133,0
+PULS.US,D,20240205,000000,49.45,49.47,49.45,49.46,1612856,0
+PULS.US,D,20240206,000000,49.48,49.49,49.47,49.48,1035461,0
+PULS.US,D,20240207,000000,49.5,49.5,49.49,49.49,863631,0
+PULS.US,D,20240208,000000,49.5,49.5,49.48,49.49,1319947,0
+PULS.US,D,20240209,000000,49.5,49.51,49.4901,49.5,956938,0
+PULS.US,D,20240212,000000,49.53,49.54,49.52,49.54,1230234,0
+PULS.US,D,20240213,000000,49.52,49.53,49.51,49.51,1074302,0
+PULS.US,D,20240214,000000,49.54,49.55,49.53,49.55,990716,0
+PULS.US,D,20240215,000000,49.57,49.57,49.55,49.57,1237031,0
+PULS.US,D,20240216,000000,49.57,49.58,49.56,49.58,1217804,0
+PULS.US,D,20240220,000000,49.59,49.61,49.59,49.59,1402159,0
+PULS.US,D,20240221,000000,49.61,49.62,49.6,49.61,1149553,0
+PULS.US,D,20240222,000000,49.62,49.62,49.6,49.61,866035,0
+PULS.US,D,20240223,000000,49.64,49.64,49.62,49.64,938289,0
+PULS.US,D,20240226,000000,49.65,49.65,49.63,49.64,1125407,0
+PULS.US,D,20240227,000000,49.65,49.65,49.64,49.65,943917,0
+PULS.US,D,20240228,000000,49.66,49.67,49.65,49.65,1071897,0
+PULS.US,D,20240229,000000,49.66,49.67,49.65,49.66,2978660,0
+PULS.US,D,20240301,000000,49.47,49.48,49.45,49.47,1671529,0
+PULS.US,D,20240304,000000,49.48,49.48,49.47,49.47,1024061,0
+PULS.US,D,20240305,000000,49.49,49.5,49.49,49.5,1186999,0
+PULS.US,D,20240306,000000,49.5,49.51,49.49,49.49,1102567,0
+PULS.US,D,20240307,000000,49.52,49.52,49.51,49.51,1091144,0
+PULS.US,D,20240308,000000,49.53,49.54,49.53,49.54,1260083,0
+PULS.US,D,20240311,000000,49.56,49.56,49.54,49.54,1115607,0
+PULS.US,D,20240312,000000,49.55,49.55,49.54,49.55,1165844,0
+PULS.US,D,20240313,000000,49.56,49.57,49.54,49.56,1324569,0
+PULS.US,D,20240314,000000,49.57,49.57,49.55,49.57,788453,0
+PULS.US,D,20240315,000000,49.59,49.59,49.58,49.58,794944,0
+PULS.US,D,20240318,000000,49.6,49.6,49.59,49.6,1167796,0
+PULS.US,D,20240319,000000,49.62,49.62,49.61,49.62,945234,0
+PULS.US,D,20240320,000000,49.63,49.64,49.62,49.62,656130,0
+PULS.US,D,20240321,000000,49.64,49.64,49.63,49.64,809638,0
+PULS.US,D,20240322,000000,49.66,49.67,49.65,49.66,1108020,0
+PULS.US,D,20240325,000000,49.68,49.68,49.66,49.67,1262901,0
+PULS.US,D,20240326,000000,49.68,49.68,49.67,49.68,972356,0
+PULS.US,D,20240327,000000,49.69,49.7,49.68,49.69,1415822,0
+PULS.US,D,20240328,000000,49.7,49.71,49.69,49.7,1354945,0
+PULS.US,D,20240401,000000,49.49,49.49,49.46,49.47,1212699,0
+PULS.US,D,20240402,000000,49.48,49.5,49.48,49.48,1694098,0
+PULS.US,D,20240403,000000,49.5,49.5,49.49,49.5,1044053,0
+PULS.US,D,20240404,000000,49.51,49.52,49.5,49.51,752713,0
+PULS.US,D,20240405,000000,49.52,49.52,49.51,49.515,960535,0
+PULS.US,D,20240408,000000,49.53,49.53,49.52,49.525,934882,0
+PULS.US,D,20240409,000000,49.54,49.55,49.53,49.55,877783,0
+PULS.US,D,20240410,000000,49.53,49.5399,49.5,49.5,2016805,0
+PULS.US,D,20240411,000000,49.54,49.56,49.53,49.5545,1036541,0
+PULS.US,D,20240412,000000,49.58,49.58,49.57,49.58,1088248,0
+PULS.US,D,20240415,000000,49.57,49.57,49.56,49.57,1046644,0
+PULS.US,D,20240416,000000,49.59,49.59,49.56,49.57,1610197,0
+PULS.US,D,20240417,000000,49.59,49.6,49.58,49.6,2076801,0
+PULS.US,D,20240418,000000,49.61,49.61,49.59,49.6,1323337,0
+PULS.US,D,20240419,000000,49.61,49.62,49.6,49.62,1292895,0
+PULS.US,D,20240422,000000,49.61,49.63,49.609,49.63,1683438,0
+PULS.US,D,20240423,000000,49.64,49.65,49.62,49.65,1172998,0
+PULS.US,D,20240424,000000,49.65,49.6585,49.63,49.64,1301616,0
+PULS.US,D,20240425,000000,49.65,49.66,49.64,49.66,1441578,0
+PULS.US,D,20240426,000000,49.67,49.68,49.66,49.67,941791,0
+PULS.US,D,20240429,000000,49.69,49.7,49.68,49.69,3409682,0
+PULS.US,D,20240430,000000,49.68,49.7,49.68,49.7,1660361,0
+PULS.US,D,20240501,000000,49.49,49.5,49.48,49.5,1971931,0
+PULS.US,D,20240502,000000,49.5,49.51,49.49,49.51,1640413,0
+PULS.US,D,20240503,000000,49.54,49.55,49.52,49.54,1241432,0
+PULS.US,D,20240506,000000,49.55,49.55,49.53,49.54,1370922,0
+PULS.US,D,20240507,000000,49.56,49.56,49.54,49.54,862805,0
+PULS.US,D,20240508,000000,49.56,49.56,49.53,49.55,2395417,0
+PULS.US,D,20240509,000000,49.57,49.58,49.56,49.57,1204195,0
+PULS.US,D,20240510,000000,49.58,49.58,49.56,49.56,978684,0
+PULS.US,D,20240513,000000,49.58,49.6,49.57,49.59,1620974,0
+PULS.US,D,20240514,000000,49.61,49.61,49.59,49.6,1035526,0
+PULS.US,D,20240515,000000,49.63,49.64,49.61,49.64,1371248,0
+PULS.US,D,20240516,000000,49.63,49.64,49.62,49.64,2196689,0
+PULS.US,D,20240517,000000,49.65,49.65,49.64,49.65,735054,0
+PULS.US,D,20240520,000000,49.66,49.66,49.64,49.65,975034,0
+PULS.US,D,20240521,000000,49.65,49.67,49.65,49.67,1135784,0
+PULS.US,D,20240522,000000,49.67,49.68,49.66,49.67,988407,0
+PULS.US,D,20240523,000000,49.69,49.69,49.68,49.68,1016073,0
+PULS.US,D,20240524,000000,49.7,49.7,49.685,49.7,1350529,0
+PULS.US,D,20240528,000000,49.7,49.72,49.7,49.71,1352688,0
+PULS.US,D,20240529,000000,49.71,49.72,49.71,49.71,1025820,0
+PULS.US,D,20240530,000000,49.73,49.73,49.72,49.73,1114671,0
+PULS.US,D,20240531,000000,49.74,49.75,49.73,49.75,1035891,0
+PULS.US,D,20240603,000000,49.53,49.54,48.47,49.54,1331414,0
+PULS.US,D,20240604,000000,49.55,49.55,49.54,49.55,1184798,0
+PULS.US,D,20240605,000000,49.55,49.56,49.55,49.55,1054848,0
+PULS.US,D,20240606,000000,49.55,49.57,49.55,49.56,1134066,0
+PULS.US,D,20240607,000000,49.58,49.58,49.56,49.56,1661746,0
+PULS.US,D,20240610,000000,49.58,49.58,49.56,49.575,938808,0
+PULS.US,D,20240611,000000,49.59,49.6,49.59,49.59,716462,0
+PULS.US,D,20240612,000000,49.62,49.62,49.59,49.59,4796474,0
+PULS.US,D,20240613,000000,49.61,49.61,49.6,49.6,881342,0
+PULS.US,D,20240614,000000,49.62,49.63,49.61,49.62,1152174,0
+PULS.US,D,20240617,000000,49.62,49.63,49.61,49.61,1154791,0
+PULS.US,D,20240618,000000,49.63,49.65,49.62,49.65,1071217,0
+PULS.US,D,20240620,000000,49.65,49.65,49.63,49.64,1403461,0
+PULS.US,D,20240621,000000,49.67,49.67,49.65,49.67,1041396,0
+PULS.US,D,20240624,000000,49.66,49.68,49.66,49.67,1062435,0
+PULS.US,D,20240625,000000,49.68,49.69,49.67,49.68,3143516,0
+PULS.US,D,20240626,000000,49.68,49.69,49.67,49.68,944988,0
+PULS.US,D,20240627,000000,49.68,49.7,49.68,49.7,942871,0
+PULS.US,D,20240628,000000,49.71,49.71,49.7,49.7,941887,0
+PULS.US,D,20240701,000000,49.47,49.48,49.46,49.47,1346325,0
+PULS.US,D,20240702,000000,49.47,49.5,49.47,49.5,1568620,0
+PULS.US,D,20240703,000000,49.51,49.53,49.5015,49.52,1138770,0
+PULS.US,D,20240705,000000,49.54,49.54,49.53,49.54,1513138,0
+PULS.US,D,20240708,000000,49.54,49.55,49.54,49.55,1300266,0
+PULS.US,D,20240709,000000,49.56,49.56,49.55,49.555,980843,0
+PULS.US,D,20240710,000000,49.57,49.57,49.56,49.56,904136,0
+PULS.US,D,20240711,000000,49.58,49.59,49.58,49.59,1060567,0
+PULS.US,D,20240712,000000,49.61,49.61,49.59,49.61,1412616,0
+PULS.US,D,20240715,000000,49.62,49.62,49.6,49.61,3774135,0
+PULS.US,D,20240716,000000,49.61,49.62,49.61,49.62,1093243,0
+PULS.US,D,20240717,000000,49.62,49.63,49.62,49.63,1420621,0
+PULS.US,D,20240718,000000,49.64,49.64,49.63,49.63,1598503,0
+PULS.US,D,20240719,000000,49.65,49.65,49.64,49.64,952243,0
+PULS.US,D,20240722,000000,49.66,49.66,49.64,49.65,1356919,0
+PULS.US,D,20240723,000000,49.66,49.68,49.65,49.67,1440871,0
+PULS.US,D,20240724,000000,49.68,49.69,49.6701,49.69,1238550,0
+PULS.US,D,20240725,000000,49.69,49.7,49.67,49.67,1342179,0
+PULS.US,D,20240726,000000,49.71,49.72,49.69,49.72,1131010,0
+PULS.US,D,20240729,000000,49.72,49.73,49.71,49.72,1135286,0
+PULS.US,D,20240730,000000,49.73,49.74,49.72,49.72,1468429,0
+PULS.US,D,20240731,000000,49.73,49.75,49.73,49.73,1705362,0
+PULS.US,D,20240801,000000,49.53,49.54,49.5126,49.54,2114617,0
+PULS.US,D,20240802,000000,49.57,49.57,49.55,49.57,2139404,0
+PULS.US,D,20240805,000000,49.53,49.54,49.5,49.52,6946744,0
+PULS.US,D,20240806,000000,49.54,49.54,49.52,49.53,1593993,0
+PULS.US,D,20240807,000000,49.55,49.55,49.52,49.52,2668859,0
+PULS.US,D,20240808,000000,49.53,49.54,49.526,49.53,1355066,0
+PULS.US,D,20240809,000000,49.53,49.57,49.53,49.56,1050773,0
+PULS.US,D,20240812,000000,49.57,49.595,49.57,49.59,3484664,0
+PULS.US,D,20240813,000000,49.6,49.61,49.59,49.61,1488580,0
+PULS.US,D,20240814,000000,49.6,49.62,49.6,49.62,1341892,0
+PULS.US,D,20240815,000000,49.59,49.61,49.59,49.61,1413698,0
+PULS.US,D,20240816,000000,49.63,49.65,49.6213,49.64,1106294,0
+PULS.US,D,20240819,000000,49.64,49.66,49.62,49.65,1979029,0
+PULS.US,D,20240820,000000,49.66,49.68,49.66,49.68,1015531,0
+PULS.US,D,20240821,000000,49.69,49.69,49.68,49.69,3474820,0
+PULS.US,D,20240822,000000,49.68,49.69,49.66,49.67,1743433,0
+PULS.US,D,20240823,000000,49.7,49.72,49.69,49.72,1576131,0
+PULS.US,D,20240826,000000,49.73,49.73,49.71,49.72,1448347,0
+PULS.US,D,20240827,000000,49.73,49.735,49.72,49.73,1343023,0
+PULS.US,D,20240828,000000,49.74,49.74,49.73,49.73,2101342,0
+PULS.US,D,20240829,000000,49.74,49.75,49.74,49.74,1509102,0
+PULS.US,D,20240830,000000,49.76,49.7768,49.75,49.77,1278647,0
+PULS.US,D,20240903,000000,49.55,49.56,49.54,49.55,3261539,0
+PULS.US,D,20240904,000000,49.55,49.58,49.55,49.58,2106806,0
+PULS.US,D,20240905,000000,49.59,49.59,49.565,49.57,1787539,0
+PULS.US,D,20240906,000000,49.6,49.62,49.59,49.61,2501290,0
+PULS.US,D,20240909,000000,49.61,49.62,49.595,49.6,3251497,0
+PULS.US,D,20240910,000000,49.61,49.63,49.61,49.63,5343684,0
+PULS.US,D,20240911,000000,49.62,49.64,49.62,49.62,1823141,0
+PULS.US,D,20240912,000000,49.63,49.64,49.62,49.635,1469470,0
+PULS.US,D,20240913,000000,49.67,49.68,49.66,49.68,1445603,0
+PULS.US,D,20240916,000000,49.68,49.69,49.67,49.69,1591611,0
+PULS.US,D,20240917,000000,49.67,49.69,49.67,49.68,1524949,0
+PULS.US,D,20240918,000000,49.68,49.72,49.68,49.69,1767240,0
+PULS.US,D,20240919,000000,49.7,49.72,49.7,49.7,1417570,0
+PULS.US,D,20240920,000000,49.73,49.75,49.71,49.732431,2460060,0
+PULS.US,D,20240923,000000,49.74,49.75,49.73,49.74,2026765,0
+PULS.US,D,20240924,000000,49.75,49.77,49.74,49.77,1226869,0
+PULS.US,D,20240925,000000,49.77,49.78,49.76,49.76,1274723,0
+PULS.US,D,20240926,000000,49.77,49.77,49.76,49.76,1575301,0
+PULS.US,D,20240927,000000,49.77,49.81,49.77,49.8,2406678,0
+PULS.US,D,20240930,000000,49.79,49.8,49.78,49.78,1609411,0
+PULS.US,D,20241001,000000,49.58,49.6,49.57,49.59,6220731,0
+PULS.US,D,20241002,000000,49.59,49.6,49.58,49.59,4608479,0
+PULS.US,D,20241003,000000,49.59,49.6,49.59,49.59,1064553,0
+PULS.US,D,20241004,000000,49.59,49.6,49.58,49.59,1692484,0
+PULS.US,D,20241007,000000,49.6,49.61,49.59,49.6,1535416,0
+PULS.US,D,20241008,000000,49.61,49.63,49.6,49.62,1809163,0
+PULS.US,D,20241009,000000,49.62,49.62,49.61,49.61,1223327,0
+PULS.US,D,20241010,000000,49.64,49.64,49.6217,49.64,1590345,0
+PULS.US,D,20241011,000000,49.67,49.68,49.66,49.68,1763589,0
+PULS.US,D,20241014,000000,49.66,49.67,49.63,49.65,1315253,0
+PULS.US,D,20241015,000000,49.66,49.68,49.66,49.67,1108872,0
+PULS.US,D,20241016,000000,49.68,49.69,49.67,49.69,1678087,0
+PULS.US,D,20241017,000000,49.69,49.7,49.68,49.7,1437124,0
+PULS.US,D,20241018,000000,49.71,49.72,49.71,49.71,4038213,0
+PULS.US,D,20241021,000000,49.72,49.72,49.7,49.71,1206052,0
+PULS.US,D,20241022,000000,49.72,49.72,49.71,49.72,1288894,0
+PULS.US,D,20241023,000000,49.73,49.73,49.71,49.71,1051111,0
+PULS.US,D,20241024,000000,49.73,49.74,49.72,49.72,1019658,0
+PULS.US,D,20241025,000000,49.75,49.75,49.74,49.74,1080082,0
+PULS.US,D,20241028,000000,49.75,49.75,49.74,49.75,1027412,0
+PULS.US,D,20241029,000000,49.76,49.76,49.75,49.76,853161,0
+PULS.US,D,20241030,000000,49.77,49.78,49.75,49.75,2908553,0
+PULS.US,D,20241031,000000,49.76,49.76,49.75,49.75,1915537,0
+PULS.US,D,20241101,000000,49.58,49.58,49.55,49.56,2032369,0
+PULS.US,D,20241104,000000,49.58,49.59,49.57,49.58,1843536,0
+PULS.US,D,20241105,000000,49.59,49.59,49.58,49.58,1437413,0
+PULS.US,D,20241106,000000,49.58,49.59,49.58,49.58,1933199,0
+PULS.US,D,20241107,000000,49.61,49.63,49.6,49.63,2390287,0
+PULS.US,D,20241108,000000,49.66,49.66,49.65,49.65,1179920,0
+PULS.US,D,20241111,000000,49.65,49.655,49.64,49.65,1399571,0
+PULS.US,D,20241112,000000,49.645,49.65,49.63,49.64,1741710,0
+PULS.US,D,20241113,000000,49.66,49.67,49.65,49.65,1738121,0
+PULS.US,D,20241114,000000,49.65,49.67,49.65,49.67,1437380,0
+PULS.US,D,20241115,000000,49.67,49.68,49.66,49.68,1380021,0
+PULS.US,D,20241118,000000,49.69,49.69,49.68,49.69,1265333,0
+PULS.US,D,20241119,000000,49.6999,49.71,49.6995,49.7,1271266,0
+PULS.US,D,20241120,000000,49.7024,49.71,49.7,49.7,1192659,0
+PULS.US,D,20241121,000000,49.7026,49.71,49.7,49.7,1220340,0
+PULS.US,D,20241122,000000,49.7226,49.73,49.72,49.73,1420091,0
+PULS.US,D,20241125,000000,49.735,49.75,49.73,49.75,1884970,0
+PULS.US,D,20241126,000000,49.75,49.76,49.74,49.75,1507586,0
+PULS.US,D,20241127,000000,49.77,49.78,49.75,49.77,1702854,0
+PULS.US,D,20241129,000000,49.785,49.79,49.78,49.79,695624,0
+PULS.US,D,20241202,000000,49.595,49.6,49.58,49.6,1456755,0
+PULS.US,D,20241203,000000,49.61,49.62,49.6,49.61,1387667,0
+PULS.US,D,20241204,000000,49.61,49.62,49.6,49.62,2143965,0
+PULS.US,D,20241205,000000,49.6199,49.62,49.61,49.62,1398476,0
+PULS.US,D,20241206,000000,49.65,49.66,49.64,49.65,2736785,0
+PULS.US,D,20241209,000000,49.655,49.66,49.64,49.66,1863182,0
+PULS.US,D,20241210,000000,49.655,49.66,49.65,49.66,1416649,0
+PULS.US,D,20241211,000000,49.665,49.67,49.66,49.67,1138850,0
+PULS.US,D,20241212,000000,49.665,49.68,49.66,49.67,1155788,0
+PULS.US,D,20241213,000000,49.685,49.695,49.67,49.67,1360139,0
+PULS.US,D,20241216,000000,49.69,49.7,49.68,49.69,2110074,0
+PULS.US,D,20241217,000000,49.7,49.71,49.69,49.71,3017283,0
+PULS.US,D,20241218,000000,49.705,49.72,49.6811,49.69,1728716,0
+PULS.US,D,20241219,000000,49.7,49.71,49.7,49.7,4542788,0
+PULS.US,D,20241220,000000,49.725,49.73,49.72,49.73,2080898,0
+PULS.US,D,20241223,000000,49.7301,49.74,49.72,49.73,1278856,0
+PULS.US,D,20241224,000000,49.7429,49.75,49.74,49.75,743760,0
+PULS.US,D,20241226,000000,49.745,49.75,49.74,49.74,1040377,0
+PULS.US,D,20241227,000000,49.5102,49.53,49.5,49.52,2209740,0
+PULS.US,D,20241230,000000,49.5399,49.54,49.53,49.54,2569606,0
+PULS.US,D,20241231,000000,49.55,49.56,49.54,49.55,1597845,0
+PULS.US,D,20250102,000000,49.56,49.56,49.55,49.56,1780193,0
+PULS.US,D,20250103,000000,49.58,49.58,49.57,49.58,1404191,0
+PULS.US,D,20250106,000000,49.5771,49.59,49.57,49.59,1543434,0
+PULS.US,D,20250107,000000,49.59,49.6,49.58,49.59,1518047,0
+PULS.US,D,20250108,000000,49.6,49.61,49.59,49.61,7560385,0
+PULS.US,D,20250110,000000,49.61,49.62,49.61,49.61,2338753,0
+PULS.US,D,20250113,000000,49.62,49.63,49.61,49.62,2332903,0
+PULS.US,D,20250114,000000,49.63,49.64,49.62,49.64,1391145,0
+PULS.US,D,20250115,000000,49.6506,49.66,49.65,49.66,1968722,0
+PULS.US,D,20250116,000000,49.66,49.67,49.64,49.65,4404020,0
+PULS.US,D,20250117,000000,49.6701,49.68,49.67,49.67,1533778,0
+PULS.US,D,20250121,000000,49.685,49.69,49.68,49.69,1933086,0
+PULS.US,D,20250122,000000,49.6913,49.7,49.69,49.7,2053776,0
+PULS.US,D,20250123,000000,49.6952,49.71,49.69,49.71,1527473,0
+PULS.US,D,20250124,000000,49.71,49.73,49.71,49.73,1288220,0
+PULS.US,D,20250127,000000,49.74,49.74,49.73,49.73,1758831,0
+PULS.US,D,20250128,000000,49.735,49.74,49.73,49.74,1499937,0
+PULS.US,D,20250129,000000,49.75,49.75,49.74,49.75,5259132,0
+PULS.US,D,20250130,000000,49.75,49.76,49.74,49.75,10337755,0
+PULS.US,D,20250131,000000,49.77,49.78,49.76,49.76,2471951,0
+PULS.US,D,20250203,000000,49.575,49.58,49.57,49.58,3340816,0
+PULS.US,D,20250204,000000,49.585,49.59,49.58,49.59,3212168,0
+PULS.US,D,20250205,000000,49.595,49.6,49.59,49.6,1808354,0
+PULS.US,D,20250206,000000,49.6,49.61,49.59,49.6,1801609,0
+PULS.US,D,20250207,000000,49.61,49.62,49.6,49.6,1796434,0
+PULS.US,D,20250210,000000,49.61,49.63,49.61,49.62,6969836,0
+PULS.US,D,20250211,000000,49.62,49.63,49.62,49.63,1648726,0
+PULS.US,D,20250212,000000,49.62,49.63,49.62,49.63,3035278,0
+PULS.US,D,20250213,000000,49.65,49.66,49.64,49.66,2574854,0
+PULS.US,D,20250214,000000,49.67,49.68,49.67,49.68,1595131,0
+PULS.US,D,20250218,000000,49.67,49.68,49.66,49.67,1572489,0
+PULS.US,D,20250219,000000,49.6899,49.69,49.68,49.69,2086382,0
+PULS.US,D,20250220,000000,49.7,49.71,49.69,49.69,1217118,0
+PULS.US,D,20250221,000000,49.71,49.73,49.71,49.73,1618318,0
+PULS.US,D,20250224,000000,49.72,49.73,49.72,49.72,5580273,0
+PULS.US,D,20250225,000000,49.73,49.74,49.73,49.735,2050756,0
+PULS.US,D,20250226,000000,49.735,49.74,49.73,49.74,1365556,0
+PULS.US,D,20250227,000000,49.735,49.75,49.73,49.74,2097809,0
+PULS.US,D,20250228,000000,49.76,49.78,49.75,49.78,2337127,0
+PULS.US,D,20250303,000000,49.5841,49.61,49.58,49.61,3167054,0
+PULS.US,D,20250304,000000,49.605,49.61,49.59,49.6,3318889,0
+PULS.US,D,20250305,000000,49.6072,49.61,49.59,49.59,3343882,0
+PULS.US,D,20250306,000000,49.5995,49.6,49.59,49.6,2129590,0
+PULS.US,D,20250307,000000,49.61,49.62,49.6,49.6,1898739,0
+PULS.US,D,20250310,000000,49.61,49.63,49.605,49.62,3384874,0
+PULS.US,D,20250311,000000,49.615,49.62,49.59,49.6,3212200,0
+PULS.US,D,20250312,000000,49.6002,49.61,49.6,49.6,3167483,0
+PULS.US,D,20250313,000000,49.615,49.62,49.6,49.61,1887754,0
+PULS.US,D,20250314,000000,49.625,49.63,49.62,49.62,1983032,0
+PULS.US,D,20250317,000000,49.63,49.64,49.62,49.63,1998599,0
+PULS.US,D,20250318,000000,49.64,49.65,49.63,49.64,1460219,0
+PULS.US,D,20250319,000000,49.6401,49.66,49.64,49.66,2824886,0
+PULS.US,D,20250320,000000,49.65,49.66,49.64,49.65,1314214,0
+PULS.US,D,20250321,000000,49.6591,49.66,49.65,49.66,1924941,0
+PULS.US,D,20250324,000000,49.6567,49.66,49.64,49.65,1698781,0
+PULS.US,D,20250325,000000,49.66,49.67,49.66,49.67,1415442,0
+PULS.US,D,20250326,000000,49.68,49.69,49.68,49.68,1504043,0
+PULS.US,D,20250327,000000,49.69,49.7,49.68,49.69,1565651,0
+PULS.US,D,20250328,000000,49.715,49.73,49.71,49.72,2514413,0
+PULS.US,D,20250331,000000,49.728,49.73,49.72,49.73,2630989,0
+PULS.US,D,20250401,000000,49.54,49.55,49.53,49.54,2561202,0
+PULS.US,D,20250402,000000,49.54,49.54,49.53,49.53,1666229,0
+PULS.US,D,20250403,000000,49.56,49.57,49.55,49.56,5614112,0
+PULS.US,D,20250404,000000,49.55,49.58,49.53,49.53,6344150,0
+PULS.US,D,20250407,000000,49.52,49.52,49.43,49.44,14827547,0
+PULS.US,D,20250408,000000,49.43,49.49,49.43,49.44,3556981,0
+PULS.US,D,20250409,000000,49.37,49.49,49.34,49.42,6004075,0
+PULS.US,D,20250410,000000,49.46,49.46,49.38,49.39,3752754,0
+PULS.US,D,20250411,000000,49.382,49.41,49.36,49.41,2630190,0
+PULS.US,D,20250414,000000,49.42,49.47,49.39,49.41,2169404,0
+PULS.US,D,20250415,000000,49.44,49.48,49.4331,49.47,2927535,0
+PULS.US,D,20250416,000000,49.48,49.49,49.47,49.49,1678813,0
+PULS.US,D,20250417,000000,49.52,49.54,49.52,49.52,1926142,0
+PULS.US,D,20250421,000000,49.53,49.56,49.52,49.54,2935569,0
+PULS.US,D,20250422,000000,49.54,49.56,49.52,49.55,1968520,0
+PULS.US,D,20250423,000000,49.565,49.58,49.53,49.54,2454088,0
+PULS.US,D,20250424,000000,49.5833,49.62,49.5801,49.61,2023673,0
+PULS.US,D,20250425,000000,49.615,49.64,49.61,49.64,2051903,0
+PULS.US,D,20250428,000000,49.63,49.65,49.58,49.64,2502401,0
+PULS.US,D,20250429,000000,49.63,49.6599,49.63,49.63,1825105,0
+PULS.US,D,20250430,000000,49.64,49.66,49.61,49.65,2518011,0
+PULS.US,D,20250501,000000,49.46,49.49,49.44,49.46,2741899,0
+PULS.US,D,20250502,000000,49.49,49.51,49.4801,49.49,2328202,0
+PULS.US,D,20250505,000000,49.5089,49.51,49.49,49.49,1667442,0
+PULS.US,D,20250506,000000,49.505,49.53,49.48,49.53,1762687,0
+PULS.US,D,20250507,000000,49.5112,49.53,49.51,49.52,1404410,0
+PULS.US,D,20250508,000000,49.5399,49.54,49.52,49.52,1320011,0
+PULS.US,D,20250509,000000,49.555,49.57,49.55,49.55,1306492,0
+PULS.US,D,20250512,000000,49.555,49.57,49.54,49.56,4850748,0
+PULS.US,D,20250513,000000,49.58,49.59,49.54,49.58,3239001,0
+PULS.US,D,20250514,000000,49.59,49.6,49.58,49.58,1749624,0
+PULS.US,D,20250515,000000,49.61,49.62,49.6,49.62,1752570,0
+PULS.US,D,20250516,000000,49.64,49.6437,49.62,49.63,1595416,0
+PULS.US,D,20250519,000000,49.62,49.64,49.61,49.64,1831979,0
+PULS.US,D,20250520,000000,49.64,49.66,49.64,49.66,1570607,0
+PULS.US,D,20250521,000000,49.65,49.65,49.63,49.63,1946974,0
+PULS.US,D,20250527,000000,49.7055,49.71,49.69,49.7,2597730,0
+PULS.US,D,20250528,000000,49.71,49.715,49.69,49.69,1924910,0
+PULS.US,D,20250530,000000,49.735,49.74,49.73,49.73,1902994,0
+PULS.US,D,20250602,000000,49.55,49.56,49.54,49.55,1995280,0
+PULS.US,D,20250603,000000,49.565,49.57,49.55,49.56,2460829,0
+PULS.US,D,20250604,000000,49.58,49.58,49.57,49.58,1528892,0
+PULS.US,D,20250605,000000,49.585,49.59,49.57,49.57,1678557,0
+PULS.US,D,20250606,000000,49.585,49.59,49.58,49.58,1789274,0
+PULS.US,D,20250609,000000,49.59,49.6,49.59,49.6,2632350,0
+PULS.US,D,20250610,000000,49.605,49.61,49.6,49.6,1621520,0
+PULS.US,D,20250611,000000,49.62,49.63,49.62,49.62,1889437,0
+PULS.US,D,20250612,000000,49.635,49.64,49.63,49.63,4725882,0
+PULS.US,D,20250613,000000,49.64,49.65,49.64,49.64,1788622,0
+PULS.US,D,20250616,000000,49.65,49.66,49.64,49.66,1675382,0
+PULS.US,D,20250617,000000,49.665,49.67,49.66,49.67,1665789,0
+PULS.US,D,20250618,000000,49.68,49.69,49.67,49.67,1946053,0
+PULS.US,D,20250620,000000,49.695,49.7,49.69,49.69,2123577,0
+PULS.US,D,20250623,000000,49.7,49.72,49.7,49.72,1917063,0
+PULS.US,D,20250624,000000,49.7156,49.72,49.71,49.72,1947739,0
+PULS.US,D,20250625,000000,49.7201,49.73,49.72,49.72,1578103,0
+PULS.US,D,20250626,000000,49.73,49.75,49.73,49.74,3049138,0
+PULS.US,D,20250627,000000,49.75,49.76,49.75,49.76,1476437,0
+PULS.US,D,20250630,000000,49.76,49.77,49.76,49.76,2258335,0
+PULS.US,D,20250701,000000,49.59,49.59,49.56,49.58,4139229,0
+PULS.US,D,20250702,000000,49.59,49.59,49.58,49.59,2358319,0
+PULS.US,D,20250703,000000,49.61,49.61,49.6,49.6,1483599,0
+PULS.US,D,20250707,000000,49.6192,49.62,49.6,49.6,2046110,0
+PULS.US,D,20250708,000000,49.6131,49.62,49.61,49.61,1328997,0
+PULS.US,D,20250709,000000,49.62,49.63,49.61,49.62,1528604,0
+PULS.US,D,20250710,000000,49.64,49.64,49.63,49.64,1958718,0
+PULS.US,D,20250711,000000,49.645,49.65,49.64,49.64,1310421,0
+PULS.US,D,20250714,000000,49.655,49.66,49.65,49.65,1558171,0
+PULS.US,D,20250715,000000,49.66,49.66,49.65,49.65,1925615,0
+PULS.US,D,20250716,000000,49.6699,49.68,49.66,49.68,2039927,0
+PULS.US,D,20250717,000000,49.6799,49.69,49.67,49.68,1703250,0
+PULS.US,D,20250718,000000,49.71,49.71,49.7,49.7,1786493,0
+PULS.US,D,20250721,000000,49.715,49.72,49.71,49.72,1769681,0
+PULS.US,D,20250722,000000,49.725,49.73,49.72,49.73,1439249,0
+PULS.US,D,20250723,000000,49.74,49.74,49.73,49.73,1923867,0
+PULS.US,D,20250724,000000,49.735,49.74,49.72,49.72,1788039,0
+PULS.US,D,20250725,000000,49.75,49.76,49.74,49.75,1827437,0
+PULS.US,D,20250728,000000,49.76,49.76,49.75,49.75,1634926,0
+PULS.US,D,20250729,000000,49.77,49.77,49.76,49.76,1520461,0
+PULS.US,D,20250730,000000,49.77,49.78,49.76,49.76,2678487,0
+PULS.US,D,20250731,000000,49.775,49.78,49.77,49.77,2555457,0
+PULS.US,D,20250801,000000,49.615,49.63,49.61,49.63,3265711,0
+PULS.US,D,20250804,000000,49.63,49.64,49.63,49.64,2692802,0
+PULS.US,D,20250805,000000,49.6367,49.64,49.63,49.63,2028800,0
+PULS.US,D,20250806,000000,49.64,49.65,49.63,49.65,2821075,0
+PULS.US,D,20250807,000000,49.655,49.66,49.64,49.64,1768656,0
+PULS.US,D,20250808,000000,49.67,49.67,49.66,49.66,1726735,0
+PULS.US,D,20250811,000000,49.67,49.67,49.66,49.66,1768995,0
+PULS.US,D,20250812,000000,49.6751,49.69,49.67,49.69,2037016,0
+PULS.US,D,20250813,000000,49.695,49.7,49.69,49.7,1859533,0
+PULS.US,D,20250814,000000,49.7,49.7084,49.69,49.7,1714097,0
+PULS.US,D,20250815,000000,49.7194,49.72,49.71,49.72,1900540,0
+PULS.US,D,20250818,000000,49.725,49.73,49.71,49.73,2545781,0
+PULS.US,D,20250819,000000,49.735,49.74,49.73,49.73,1847609,0
+PULS.US,D,20250820,000000,49.7394,49.75,49.73,49.75,1692008,0
+PULS.US,D,20250821,000000,49.74,49.75,49.73,49.74,2303292,0
+PULS.US,D,20250822,000000,49.755,49.79,49.75,49.79,2369609,0
+PULS.US,D,20250825,000000,49.77,49.78,49.76,49.78,2245684,0
+PULS.US,D,20250826,000000,49.7801,49.79,49.78,49.78,1619088,0
+PULS.US,D,20250827,000000,49.7819,49.8,49.78,49.78,2215673,0
+PULS.US,D,20250828,000000,49.795,49.8,49.79,49.8,1635961,0
+PULS.US,D,20250829,000000,49.815,49.83,49.81,49.83,3019669,0
+PULS.US,D,20250902,000000,49.62,49.63,49.6,49.62,3023250,0
+PULS.US,D,20250903,000000,49.63,49.65,49.63,49.65,2048492,0
+PULS.US,D,20250904,000000,49.655,49.66,49.65,49.66,1471613,0
+PULS.US,D,20250905,000000,49.69,49.7,49.68,49.69,2075458,0
+PULS.US,D,20250908,000000,49.7,49.7,49.69,49.69,1746910,0
+PULS.US,D,20250909,000000,49.6988,49.7,49.69,49.69,2316799,0
+PULS.US,D,20250910,000000,49.705,49.71,49.7,49.7,2038648,0
+PULS.US,D,20250911,000000,49.7032,49.72,49.7,49.71,1677490,0
+PULS.US,D,20250912,000000,49.73,49.74,49.72,49.72,2095817,0
+PULS.US,D,20250915,000000,49.735,49.74,49.73,49.74,1630194,0
+PULS.US,D,20250916,000000,49.745,49.75,49.74,49.75,2102284,0
+PULS.US,D,20250917,000000,49.76,49.76,49.75,49.75,1973060,0
+PULS.US,D,20250918,000000,49.755,49.77,49.75,49.76,1743418,0
+PULS.US,D,20250919,000000,49.7785,49.78,49.77,49.77,1574187,0
+PULS.US,D,20250922,000000,49.785,49.79,49.78,49.79,2076751,0
+PULS.US,D,20250923,000000,49.795,49.8,49.79,49.79,1578674,0
+PULS.US,D,20250924,000000,49.7999,49.8,49.79,49.8,2008356,0
+PULS.US,D,20250925,000000,49.79,49.79,49.78,49.78,1784332,0
+PULS.US,D,20250926,000000,49.805,49.81,49.8,49.8,1637920,0
+PULS.US,D,20250929,000000,49.815,49.82,49.81,49.82,1539773,0
+PULS.US,D,20250930,000000,49.825,49.84,49.82,49.83,2689018,0
+PULS.US,D,20251001,000000,49.65,49.67,49.64,49.66,2720865,0
+PULS.US,D,20251002,000000,49.665,49.67,49.66,49.67,2360409,0
+PULS.US,D,20251003,000000,49.685,49.69,49.67,49.67,2278062,0
+PULS.US,D,20251006,000000,49.6789,49.68,49.67,49.67,2045901,0
+PULS.US,D,20251007,000000,49.69,49.69,49.68,49.69,1793832,0
+PULS.US,D,20251008,000000,49.6989,49.7,49.69,49.69,1952938,0
+PULS.US,D,20251009,000000,49.695,49.7,49.69,49.69,1560506,0
+PULS.US,D,20251010,000000,49.715,49.73,49.71,49.71,2426386,0
+PULS.US,D,20251013,000000,49.7025,49.73,49.7,49.73,1445358,0
+PULS.US,D,20251014,000000,49.725,49.74,49.72,49.74,2997693,0
+PULS.US,D,20251015,000000,49.735,49.74,49.73,49.73,1984918,0
+PULS.US,D,20251016,000000,49.735,49.74,49.73,49.74,1868453,0
+PULS.US,D,20251017,000000,49.7501,49.76,49.75,49.75,1534658,0
+PULS.US,D,20251020,000000,49.7588,49.76,49.75,49.75,1994928,0
+PULS.US,D,20251021,000000,49.765,49.77,49.76,49.77,2185856,0
+PULS.US,D,20251022,000000,49.775,49.78,49.77,49.78,2239725,0
+PULS.US,D,20251023,000000,49.78,49.7899,49.77,49.77,1927822,0
+PULS.US,D,20251024,000000,49.795,49.8,49.79,49.79,3997088,0
+PULS.US,D,20251027,000000,49.795,49.8,49.79,49.79,1634303,0
+PULS.US,D,20251028,000000,49.8,49.81,49.8,49.81,2024452,0
+PULS.US,D,20251029,000000,49.81,49.82,49.8,49.81,6592320,0
+PULS.US,D,20251030,000000,49.8198,49.8198,49.8,49.8,1788510,0
+PULS.US,D,20251031,000000,49.815,49.83,49.81,49.83,2562096,0
+PULS.US,D,20251103,000000,49.65,49.65,49.63,49.64,2580112,0
+PULS.US,D,20251104,000000,49.645,49.65,49.64,49.64,2021227,0
+PULS.US,D,20251105,000000,49.645,49.65,49.64,49.65,2668573,0
+PULS.US,D,20251106,000000,49.65,49.66,49.64,49.65,2283998,0
+PULS.US,D,20251107,000000,49.6644,49.68,49.66,49.68,2041512,0
+PULS.US,D,20251110,000000,49.67,49.69,49.67,49.69,2122034,0
+PULS.US,D,20251111,000000,49.68,49.69,49.68,49.69,1730226,0
+PULS.US,D,20251112,000000,49.695,49.7,49.69,49.7,2143441,0
+PULS.US,D,20251113,000000,49.71,49.71,49.7,49.7,1796581,0
+PULS.US,D,20251114,000000,49.72,49.72,49.71,49.72,2422841,0
+PULS.US,D,20251117,000000,49.71,49.72,49.71,49.71,1822402,0
+PULS.US,D,20251118,000000,49.7299,49.73,49.72,49.72,2862999,0
+PULS.US,D,20251119,000000,49.7318,49.74,49.73,49.74,3021945,0
+PULS.US,D,20251120,000000,49.745,49.75,49.74,49.74,2578359,0
+PULS.US,D,20251121,000000,49.7601,49.77,49.76,49.77,2160840,0
+PULS.US,D,20251124,000000,49.77,49.78,49.77,49.77,1454330,0
+PULS.US,D,20251125,000000,49.78,49.79,49.77,49.78,2715072,0
+PULS.US,D,20251126,000000,49.8,49.81,49.79,49.79,1827214,0
+PULS.US,D,20251128,000000,49.8135,49.82,49.81,49.81,1145845,0
+PULS.US,D,20251201,000000,49.63,49.63,49.62,49.62,2611107,0
+PULS.US,D,20251202,000000,49.625,49.63,49.62,49.62,2454514,0
+PULS.US,D,20251203,000000,49.64,49.65,49.63,49.64,2249991,0
+PULS.US,D,20251204,000000,49.645,49.65,49.64,49.64,2239731,0
+PULS.US,D,20251205,000000,49.65,49.66,49.65,49.65,2350119,0
+PULS.US,D,20251208,000000,49.6599,49.66,49.65,49.66,2132405,0
+PULS.US,D,20251209,000000,49.665,49.67,49.66,49.66,2034968,0
+PULS.US,D,20251210,000000,49.66,49.685,49.66,49.67,3301684,0
+PULS.US,D,20251211,000000,49.695,49.7,49.69,49.7,1807027,0
+PULS.US,D,20251212,000000,49.705,49.71,49.7,49.71,3293329,0
+PULS.US,D,20251215,000000,49.715,49.72,49.71,49.71,1652045,0
+PULS.US,D,20251216,000000,49.715,49.72,49.71,49.72,1885216,0
+PULS.US,D,20251217,000000,49.72,49.73,49.72,49.72,2274222,0
+PULS.US,D,20251218,000000,49.73,49.75,49.73,49.75,2370468,0
+PULS.US,D,20251219,000000,49.755,49.76,49.75,49.76,2359383,0
+PULS.US,D,20251222,000000,49.765,49.77,49.75,49.75,2098820,0
+PULS.US,D,20251223,000000,49.753,49.76,49.75,49.75,1880124,0
+PULS.US,D,20251224,000000,49.77,49.78,49.76,49.77,1250993,0
+PULS.US,D,20251226,000000,49.795,49.8,49.79,49.79,1838128,0
+PULS.US,D,20251229,000000,49.8,49.81,49.8,49.8,1859182,0
+PULS.US,D,20251230,000000,49.5801,49.59,49.58,49.58,2442474,0
+PULS.US,D,20251231,000000,49.6,49.61,49.59,49.59,1783686,0
+PULS.US,D,20260102,000000,49.62,49.62,49.61,49.62,1974537,0
+PULS.US,D,20260105,000000,49.62,49.63,49.61,49.62,2313041,0
+PULS.US,D,20260106,000000,49.635,49.64,49.63,49.63,2912929,0
+PULS.US,D,20260107,000000,49.645,49.65,49.64,49.64,3523112,0
+PULS.US,D,20260108,000000,49.655,49.66,49.64,49.64,2190461,0
+PULS.US,D,20260109,000000,49.66,49.67,49.65,49.66,3165696,0
+PULS.US,D,20260112,000000,49.67,49.68,49.66,49.67,2200959,0
+PULS.US,D,20260113,000000,49.675,49.69,49.67,49.69,2996109,0
+PULS.US,D,20260114,000000,49.69,49.7,49.68,49.69,3276349,0
+PULS.US,D,20260115,000000,49.6998,49.7,49.69,49.69,2636097,0
+PULS.US,D,20260116,000000,49.715,49.72,49.71,49.72,3342756,0
+PULS.US,D,20260120,000000,49.71,49.72,49.71,49.71,3106218,0
+PULS.US,D,20260121,000000,49.72,49.74,49.71,49.72,5178507,0
+PULS.US,D,20260122,000000,49.7399,49.74,49.73,49.73,2509912,0
+PULS.US,D,20260123,000000,49.76,49.76,49.75,49.76,2047781,0
+PULS.US,D,20260126,000000,49.76,49.77,49.76,49.76,2258066,0
+PULS.US,D,20260127,000000,49.77,49.78,49.77,49.77,2564048,0
+PULS.US,D,20260128,000000,49.77,49.78,49.77,49.77,2660393,0
+PULS.US,D,20260129,000000,49.78,49.79,49.78,49.78,2322951,0
+PULS.US,D,20260130,000000,49.8,49.819,49.79,49.8,4326594,0
+PULS.US,D,20260202,000000,49.6391,49.64,49.62,49.62,3509642,0
+PULS.US,D,20260203,000000,49.6305,49.64,49.63,49.64,3331175,0
+PULS.US,D,20260204,000000,49.64,49.65,49.63,49.63,2857675,0
+PULS.US,D,20260205,000000,49.65,49.66,49.64,49.65,3726528,0
+PULS.US,D,20260206,000000,49.675,49.68,49.67,49.67,3044524,0
+PULS.US,D,20260209,000000,49.675,49.68,49.67,49.68,2398138,0
+PULS.US,D,20260210,000000,49.68,49.69,49.68,49.68,2733066,0
+PULS.US,D,20260211,000000,49.68,49.69,49.68,49.68,2435745,0
+PULS.US,D,20260212,000000,49.69,49.7,49.68,49.68,2532232,0
+PULS.US,D,20260213,000000,49.72,49.73,49.71,49.72,2733472,0
+PULS.US,D,20260217,000000,49.72,49.73,49.72,49.72,2338417,0
+PULS.US,D,20260218,000000,49.72,49.725,49.72,49.72,2309866,0
diff --git a/daily/us/nyse etfs/1/pvi.us.txt b/daily/us/nyse etfs/1/pvi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5a0186838919136e3d105fb29cab2d414c0ae59b
--- /dev/null
+++ b/daily/us/nyse etfs/1/pvi.us.txt	
@@ -0,0 +1,4563 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PVI.US,D,20071115,000000,24.0591,24.0981,24.0591,24.0681,58048.52852162,0
+PVI.US,D,20071116,000000,25.2755,25.9067,24.0591,24.0591,55761.592323611,0
+PVI.US,D,20071119,000000,24.0881,24.0881,24.0781,24.0781,10293.215462143,0
+PVI.US,D,20071120,000000,24.0981,24.0981,24.0981,24.0981,22882.378692252,0
+PVI.US,D,20071121,000000,24.5134,24.5134,24.0981,24.107,7693.8781722864,0
+PVI.US,D,20071123,000000,24.107,24.107,24.107,24.107,2695.4607027323,0
+PVI.US,D,20071126,000000,24.115,24.115,24.115,24.115,5720.3443516752,0
+PVI.US,D,20071127,000000,24.125,24.125,24.115,24.115,14036.020851004,0
+PVI.US,D,20071128,000000,24.107,24.115,24.107,24.115,2695.4607027323,0
+PVI.US,D,20071129,000000,24.125,24.125,24.125,24.125,15703.161293073,0
+PVI.US,D,20071130,000000,24.125,24.125,24.125,24.125,5506.0692438057,0
+PVI.US,D,20071203,000000,24.135,24.135,24.135,24.135,8324.6880692855,0
+PVI.US,D,20071204,000000,24.145,24.145,24.135,24.135,5196.6720086109,0
+PVI.US,D,20071205,000000,24.135,24.135,24.135,24.135,1234.5850841266,0
+PVI.US,D,20071206,000000,24.135,24.135,24.135,24.135,10190.08305041,0
+PVI.US,D,20071207,000000,24.135,24.135,24.135,24.135,10923.024073591,0
+PVI.US,D,20071210,000000,24.135,24.135,24.135,24.135,2495.2035925739,0
+PVI.US,D,20071211,000000,24.145,24.145,24.135,24.145,21738.910593247,0
+PVI.US,D,20071212,000000,24.145,24.145,24.145,24.145,20082.784292237,0
+PVI.US,D,20071213,000000,24.135,24.145,24.135,24.145,4476.7476975914,0
+PVI.US,D,20071214,000000,24.0681,24.0681,23.9812,24.0681,2495.2035925739,0
+PVI.US,D,20071217,000000,24.0681,24.0681,24.0681,24.0681,3224.1394735506,0
+PVI.US,D,20071218,000000,24.0681,24.0681,24.0681,24.0681,1032.3254028667,0
+PVI.US,D,20071219,000000,24.0781,24.0781,24.0781,24.0781,1664.1365854165,0
+PVI.US,D,20071220,000000,24.0391,24.0781,24.0391,24.0781,3955.0779256288,0
+PVI.US,D,20071221,000000,24.0781,24.0781,24.0781,24.0781,11435.682275596,0
+PVI.US,D,20071224,000000,24.0291,24.0781,24.0291,24.0781,1978.5402483652,0
+PVI.US,D,20071226,000000,24.0681,24.0681,24.0681,24.0681,1456.8704764025,0
+PVI.US,D,20071227,000000,24.0781,24.0781,24.0681,24.0781,12280.767280465,0
+PVI.US,D,20071228,000000,24.0781,24.0781,24.0681,24.0781,7391.4899359472,0
+PVI.US,D,20071231,000000,24.0881,24.0881,24.0781,24.0881,12486.030818377,0
+PVI.US,D,20080102,000000,24.0881,24.0881,24.0781,24.0881,5927.6104606891,0
+PVI.US,D,20080103,000000,24.0881,24.0981,24.0591,24.0591,18198.364885646,0
+PVI.US,D,20080104,000000,24.0881,24.0881,24.0781,24.0881,25587.852250492,0
+PVI.US,D,20080107,000000,24.0781,24.0981,24.0781,24.0981,17885.963793799,0
+PVI.US,D,20080108,000000,24.0981,24.0981,24.0981,24.0981,2188.8102140315,0
+PVI.US,D,20080109,000000,24.0881,24.0981,24.0881,24.0981,5297.801849241,0
+PVI.US,D,20080110,000000,24.0981,24.3167,24.0881,24.0981,38178.016766151,0
+PVI.US,D,20080111,000000,24.0981,24.0981,24.0291,24.0981,15809.297561456,0
+PVI.US,D,20080114,000000,24.107,24.107,24.107,24.107,1032.3254028667,0
+PVI.US,D,20080115,000000,24.0391,24.0591,24.0391,24.0591,16529.221872476,0
+PVI.US,D,20080116,000000,24.0591,24.0591,24.0391,24.0591,11548.827542836,0
+PVI.US,D,20080117,000000,24.0591,24.0591,23.6466,24.0591,9573.2911511232,0
+PVI.US,D,20080118,000000,24.0591,24.0591,24.0001,24.0291,16951.76437491,0
+PVI.US,D,20080122,000000,24.0291,24.0681,24.0291,24.0681,2901.7255261954,0
+PVI.US,D,20080123,000000,24.0391,24.0681,24.0291,24.0681,8527.9490360962,0
+PVI.US,D,20080124,000000,24.0681,24.0681,24.0291,24.0681,21321.374518567,0
+PVI.US,D,20080125,000000,24.0681,24.9968,24.0191,24.9968,39215.348596772,0
+PVI.US,D,20080128,000000,24.0491,24.0781,24.0191,24.0781,1865.3949811257,0
+PVI.US,D,20080129,000000,24.0491,24.0781,23.9333,24.0491,18824.168354891,0
+PVI.US,D,20080130,000000,24.0391,24.0781,24.0391,24.0781,47954.568884086,0
+PVI.US,D,20080131,000000,24.0291,24.0781,24.0291,24.0781,25483.71855321,0
+PVI.US,D,20080201,000000,24.0681,24.0781,24.0101,24.0781,42442.491926975,0
+PVI.US,D,20080204,000000,24.125,24.125,24.0491,24.0781,8945.4851107765,0
+PVI.US,D,20080205,000000,24.0781,24.0881,24.0781,24.0881,1456.8704764025,0
+PVI.US,D,20080206,000000,24.0881,24.0881,24.0881,24.0881,23085.639659063,0
+PVI.US,D,20080207,000000,24.0881,24.107,24.0681,24.0981,133165.9718276,0
+PVI.US,D,20080208,000000,24.0981,24.107,24.0981,24.107,18093.229902813,0
+PVI.US,D,20080211,000000,24.0981,24.107,24.0681,24.107,37768.490975878,0
+PVI.US,D,20080212,000000,24.0881,24.107,24.0881,24.107,3531.5341376437,0
+PVI.US,D,20080213,000000,24.0681,24.115,24.0591,24.0781,15387.756344573,0
+PVI.US,D,20080214,000000,24.0781,24.125,24.0291,24.0781,67301.408296491,0
+PVI.US,D,20080215,000000,24.0391,24.0781,24.0291,24.0291,16846.629392077,0
+PVI.US,D,20080219,000000,24.0291,24.0491,24.0291,24.0491,2188.8102140315,0
+PVI.US,D,20080220,000000,24.0591,24.0591,24.0491,24.0591,31520.469138935,0
+PVI.US,D,20080221,000000,24.0291,24.0681,24.0291,24.0591,27980.924716885,0
+PVI.US,D,20080222,000000,24.0681,24.0681,24.0681,24.0681,15596.023739138,0
+PVI.US,D,20080225,000000,24.0781,24.0781,24.0491,24.0781,8732.2112884579,0
+PVI.US,D,20080226,000000,24.0781,24.0781,24.0681,24.0781,15915.433829841,0
+PVI.US,D,20080227,000000,24.0391,24.0681,24.0291,24.0681,17989.096205531,0
+PVI.US,D,20080228,000000,24.0781,24.0781,24.0191,24.0291,26727.315207294,0
+PVI.US,D,20080229,000000,24.0291,24.0781,23.9043,23.9043,19772.385771491,0
+PVI.US,D,20080303,000000,24.0681,24.0781,24.0591,24.0781,38594.551555281,0
+PVI.US,D,20080304,000000,24.0681,24.0881,24.0101,24.0681,65435.012029814,0
+PVI.US,D,20080305,000000,24.0881,24.0881,24.0781,24.0881,18927.300766623,0
+PVI.US,D,20080306,000000,24.0881,24.0881,23.9433,24.0781,20082.784292237,0
+PVI.US,D,20080307,000000,24.0881,24.0881,24.0291,24.0291,94456.272433972,0
+PVI.US,D,20080310,000000,24.0681,24.0881,23.9812,24.0881,9675.4222773039,0
+PVI.US,D,20080311,000000,24.107,24.115,24.107,24.107,12066.492172596,0
+PVI.US,D,20080312,000000,24.115,24.115,24.0291,24.107,21633.775610415,0
+PVI.US,D,20080313,000000,24.115,24.115,24.107,24.115,9465.1523116376,0
+PVI.US,D,20080314,000000,24.0591,24.0881,24.0591,24.0881,10712.754107924,0
+PVI.US,D,20080317,000000,24.22,24.22,24.0191,24.0491,30894.66566969,0
+PVI.US,D,20080318,000000,24.0591,24.0591,24.0591,24.0591,5297.801849241,0
+PVI.US,D,20080319,000000,24.0591,24.0591,24.0291,24.0591,31210.07061819,0
+PVI.US,D,20080320,000000,24.0591,24.0591,24.0291,24.0591,6030.7428724207,0
+PVI.US,D,20080324,000000,24.0681,24.0681,24.0291,24.0491,14773.968301938,0
+PVI.US,D,20080325,000000,24.0591,24.0591,24.0591,24.0591,17885.963793799,0
+PVI.US,D,20080326,000000,24.0681,24.0681,24.0191,24.0681,12383.899692196,0
+PVI.US,D,20080327,000000,24.0591,24.0681,24.0591,24.0681,26945.595457366,0
+PVI.US,D,20080328,000000,24.115,24.115,24.0591,24.0591,48183.863275217,0
+PVI.US,D,20080331,000000,24.0781,24.0781,24.0781,24.0781,3848.9416572448,0
+PVI.US,D,20080401,000000,24.0981,24.0981,24.0491,24.0781,11443.692560002,0
+PVI.US,D,20080402,000000,24.0781,24.0881,24.0591,24.0591,12066.492172596,0
+PVI.US,D,20080403,000000,24.0881,24.0881,24.0591,24.0881,33706.275496315,0
+PVI.US,D,20080404,000000,24.0881,24.0881,24.0681,24.0881,7077.0862729985,0
+PVI.US,D,20080407,000000,24.0981,24.0981,24.0591,24.0881,48679.499622859,0
+PVI.US,D,20080408,000000,24.0881,24.0981,24.0881,24.0881,23921.713093974,0
+PVI.US,D,20080409,000000,24.0881,24.0981,24.0591,24.0981,62515.263363704,0
+PVI.US,D,20080410,000000,24.3167,24.3167,24.0881,24.107,49098.03698309,0
+PVI.US,D,20080411,000000,24.107,24.115,24.0981,24.115,72087.553229276,0
+PVI.US,D,20080414,000000,24.107,24.115,24.107,24.115,31312.20174437,0
+PVI.US,D,20080415,000000,24.0681,24.0681,24.0591,24.0591,181525.06007421,0
+PVI.US,D,20080416,000000,24.115,24.115,24.0391,24.0681,85403.64976926,0
+PVI.US,D,20080417,000000,24.0781,24.0781,24.0591,24.0681,42008.935283482,0
+PVI.US,D,20080418,000000,24.0781,24.0781,24.0591,24.0591,70717.794595792,0
+PVI.US,D,20080421,000000,24.0781,24.0781,24.0491,24.0681,31154.999912896,0
+PVI.US,D,20080422,000000,24.0781,24.0781,24.0591,24.0681,127821.10955747,0
+PVI.US,D,20080423,000000,24.0781,24.0781,24.0391,24.0681,208566.77894445,0
+PVI.US,D,20080424,000000,24.115,24.115,24.0291,24.0681,23984.794083673,0
+PVI.US,D,20080425,000000,24.115,24.115,24.0491,24.0681,26223.668575245,0
+PVI.US,D,20080428,000000,24.0981,24.0981,24.0491,24.0681,26658.226504288,0
+PVI.US,D,20080429,000000,24.0981,24.0981,24.0291,24.0781,104692.41461972,0
+PVI.US,D,20080430,000000,24.0981,24.0981,24.0491,24.0781,63939.091416931,0
+PVI.US,D,20080501,000000,24.0981,24.0981,24.0781,24.0881,45663.627543873,0
+PVI.US,D,20080502,000000,24.0981,24.0981,24.0781,24.0881,50284.560360779,0
+PVI.US,D,20080505,000000,24.0881,24.0881,24.0681,24.0881,50687.077152197,0
+PVI.US,D,20080506,000000,24.107,24.107,24.0681,24.0981,26022.410179535,0
+PVI.US,D,20080507,000000,24.107,24.107,24.0881,24.0981,48660.475197395,0
+PVI.US,D,20080508,000000,24.107,24.107,24.0881,24.0981,37866.616959856,0
+PVI.US,D,20080509,000000,24.115,24.115,24.0881,24.107,41685.520050576,0
+PVI.US,D,20080512,000000,24.115,24.115,24.0781,24.0981,115021.67636169,0
+PVI.US,D,20080513,000000,24.182,24.182,24.0981,24.107,80901.869932899,0
+PVI.US,D,20080514,000000,24.125,24.125,24.0981,24.115,15114.405389207,0
+PVI.US,D,20080515,000000,24.107,24.107,24.0591,24.0591,109984.20875566,0
+PVI.US,D,20080516,000000,24.0681,24.0681,24.0491,24.0681,64295.549073013,0
+PVI.US,D,20080519,000000,24.0591,24.0681,24.0291,24.0591,24996.092489974,0
+PVI.US,D,20080520,000000,24.0781,24.0781,24.0591,24.0681,28140.129119461,0
+PVI.US,D,20080521,000000,24.0881,24.0881,24.0491,24.0681,35346.381228512,0
+PVI.US,D,20080522,000000,24.0591,24.0681,24.0591,24.0681,55198.869844066,0
+PVI.US,D,20080523,000000,24.0681,24.0681,24.0591,24.0681,24402.330158354,0
+PVI.US,D,20080527,000000,24.0781,24.0781,24.0681,24.0781,15063.339826116,0
+PVI.US,D,20080528,000000,24.0981,24.0981,24.0491,24.0781,50245.510224298,0
+PVI.US,D,20080529,000000,24.0781,24.115,24.0491,24.0681,39545.772828534,0
+PVI.US,D,20080530,000000,24.0681,24.0781,24.0491,24.0681,30686.398275125,0
+PVI.US,D,20080602,000000,24.0681,24.0681,24.0491,24.0681,35063.017417638,0
+PVI.US,D,20080603,000000,24.0781,24.0781,24.0391,24.0681,53548.751256361,0
+PVI.US,D,20080604,000000,24.0781,24.0781,24.0491,24.0591,20959.910434731,0
+PVI.US,D,20080605,000000,24.0681,24.0681,24.0591,24.0681,51601.25086007,0
+PVI.US,D,20080606,000000,24.0591,24.0681,24.0491,24.0681,83919.744582986,0
+PVI.US,D,20080609,000000,24.0681,24.0781,24.0391,24.0681,52307.157173379,0
+PVI.US,D,20080610,000000,24.0681,24.0681,24.0491,24.0681,70523.54519894,0
+PVI.US,D,20080611,000000,24.0491,24.0781,24.0491,24.0681,28770.93901646,0
+PVI.US,D,20080612,000000,24.0781,24.0781,24.0591,24.0781,27320.076253362,0
+PVI.US,D,20080613,000000,24.0681,24.0681,24.0291,24.0491,33034.412891733,0
+PVI.US,D,20080616,000000,24.0591,24.0591,24.0491,24.0491,20767.663608979,0
+PVI.US,D,20080617,000000,24.0591,24.0591,24.0491,24.0591,22160.45181013,0
+PVI.US,D,20080618,000000,24.0491,24.0591,24.0491,24.0591,27937.869438201,0
+PVI.US,D,20080619,000000,24.0591,24.0591,24.0491,24.0591,81061.074335475,0
+PVI.US,D,20080620,000000,24.115,24.115,24.0491,24.0491,117759.19105755,0
+PVI.US,D,20080623,000000,24.0781,24.0781,24.0491,24.0681,59730.688246951,0
+PVI.US,D,20080624,000000,24.0781,24.0781,24.0591,24.0681,36100.349248257,0
+PVI.US,D,20080625,000000,24.0681,24.0681,24.0291,24.0681,30066.602519185,0
+PVI.US,D,20080626,000000,24.0781,24.0781,24.0491,24.0681,83183.799703154,0
+PVI.US,D,20080627,000000,24.0681,24.0681,24.0491,24.0681,46434.617417983,0
+PVI.US,D,20080630,000000,24.0491,24.0681,24.0491,24.0681,45645.604403959,0
+PVI.US,D,20080701,000000,24.0491,24.0881,24.0291,24.0681,222063.10688357,0
+PVI.US,D,20080702,000000,24.0781,24.0781,24.0491,24.0781,42758.898161025,0
+PVI.US,D,20080703,000000,24.0781,24.0781,24.0681,24.0781,21561.683050757,0
+PVI.US,D,20080707,000000,24.107,24.172,24.0291,24.0291,67455.606271312,0
+PVI.US,D,20080708,000000,24.0591,24.0881,24.0391,24.0881,52620.559550777,0
+PVI.US,D,20080709,000000,24.0781,24.0881,24.0591,24.0881,45399.288158465,0
+PVI.US,D,20080710,000000,24.0591,24.0781,24.0591,24.0781,40198.61100765,0
+PVI.US,D,20080711,000000,24.0291,24.0881,24.0291,24.0781,91911.004563859,0
+PVI.US,D,20080714,000000,24.107,24.107,24.0591,24.0981,88287.352155541,0
+PVI.US,D,20080715,000000,24.0391,24.0591,24.0291,24.0491,122727.56996058,0
+PVI.US,D,20080716,000000,24.0001,24.0491,24.0001,24.0491,140610.52989773,0
+PVI.US,D,20080717,000000,24.0491,24.0591,24.0191,24.0291,61521.988097318,0
+PVI.US,D,20080718,000000,24.0391,24.0781,24.0101,24.0781,35991.209123222,0
+PVI.US,D,20080721,000000,24.0781,24.0781,24.0191,24.0681,38034.832932389,0
+PVI.US,D,20080722,000000,24.0681,24.0681,24.0591,24.0681,45209.043903814,0
+PVI.US,D,20080723,000000,24.0491,24.0681,24.0491,24.0491,45474.384574774,0
+PVI.US,D,20080724,000000,24.0681,24.0781,24.0591,24.0781,32952.307476568,0
+PVI.US,D,20080725,000000,24.0781,24.0781,24.0591,24.0781,91698.732027091,0
+PVI.US,D,20080728,000000,24.0781,24.0881,24.0681,24.0781,14400.488791492,0
+PVI.US,D,20080729,000000,24.0881,24.0881,24.0591,24.0781,30552.226011319,0
+PVI.US,D,20080730,000000,24.0781,24.0781,24.0681,24.0781,43097.332677193,0
+PVI.US,D,20080731,000000,24.0781,24.0781,24.0681,24.0781,30277.873770402,0
+PVI.US,D,20080801,000000,24.0881,24.0881,24.0681,24.0781,38154.987198484,0
+PVI.US,D,20080804,000000,24.0981,24.0981,24.0781,24.0881,164412.08872561,0
+PVI.US,D,20080805,000000,24.0981,24.0981,24.0781,24.0881,85234.432511177,0
+PVI.US,D,20080806,000000,24.0781,24.0981,24.0781,24.0881,28097.073840778,0
+PVI.US,D,20080807,000000,24.107,24.107,24.0781,24.0981,54496.968672961,0
+PVI.US,D,20080808,000000,24.107,24.107,24.0781,24.0981,64841.249698195,0
+PVI.US,D,20080811,000000,24.107,24.107,24.0981,24.107,57818.232844939,0
+PVI.US,D,20080812,000000,24.0981,24.107,24.0781,24.0981,20603.452778649,0
+PVI.US,D,20080813,000000,24.0981,24.0981,24.0881,24.0981,56229.192675832,0
+PVI.US,D,20080814,000000,24.115,24.115,24.0881,24.107,61008.328609762,0
+PVI.US,D,20080815,000000,24.0981,24.0981,24.0101,24.0491,158266.19801485,0
+PVI.US,D,20080818,000000,24.0591,24.0591,24.0291,24.0591,75270.639995245,0
+PVI.US,D,20080819,000000,24.0491,24.0681,24.0491,24.0591,105621.60761085,0
+PVI.US,D,20080820,000000,24.0591,24.0681,24.0591,24.0591,17770.815955458,0
+PVI.US,D,20080821,000000,24.0491,24.0681,24.0491,24.0681,55191.860845211,0
+PVI.US,D,20080822,000000,24.0591,24.0591,24.0491,24.0591,90214.826840816,0
+PVI.US,D,20080825,000000,24.0591,24.0681,24.0491,24.0681,87410.226013049,0
+PVI.US,D,20080826,000000,24.0591,24.0681,24.0591,24.0681,75734.235205261,0
+PVI.US,D,20080827,000000,24.0681,24.0681,24.0591,24.0591,166135.30115853,0
+PVI.US,D,20080828,000000,24.0491,24.0781,24.0491,24.0681,134825.10198525,0
+PVI.US,D,20080829,000000,24.0781,24.0781,24.0591,24.0681,94070.777496917,0
+PVI.US,D,20080902,000000,24.0681,24.0681,23.9623,24.0681,109263.28315909,0
+PVI.US,D,20080903,000000,24.0491,24.0781,24.0491,24.0781,62582.349495607,0
+PVI.US,D,20080904,000000,24.0881,24.0881,24.0391,24.0781,101541.36899138,0
+PVI.US,D,20080905,000000,24.0881,24.0881,24.0681,24.0881,98432.377356168,0
+PVI.US,D,20080908,000000,24.0681,24.0981,24.0681,24.0981,68262.642425251,0
+PVI.US,D,20080909,000000,24.0981,24.107,24.0881,24.107,64887.30883353,0
+PVI.US,D,20080910,000000,24.0981,24.107,24.0881,24.107,59103.883492156,0
+PVI.US,D,20080911,000000,24.0881,24.0981,24.0291,24.0981,112055.86856024,0
+PVI.US,D,20080912,000000,24.0981,24.107,24.0781,24.107,22082.351537168,0
+PVI.US,D,20080915,000000,24.0101,24.172,24.0101,24.0981,52582.510699847,0
+PVI.US,D,20080916,000000,24.0781,24.0781,24.0591,24.0591,76605.35363445,0
+PVI.US,D,20080917,000000,24.0591,24.145,24.0391,24.135,41209.90941395,0
+PVI.US,D,20080918,000000,24.172,24.172,24.0191,24.0781,43119.36095931,0
+PVI.US,D,20080919,000000,24.0101,24.107,24.0001,24.0491,40953.580312948,0
+PVI.US,D,20080922,000000,24.0591,24.0881,24.0291,24.0591,43303.597500657,0
+PVI.US,D,20080923,000000,24.0491,24.0881,24.0291,24.0881,88046.042337801,0
+PVI.US,D,20080924,000000,24.0591,24.0881,23.9433,24.0391,139485.08493865,0
+PVI.US,D,20080925,000000,24.0781,24.0781,24.0191,24.0191,72339.877188076,0
+PVI.US,D,20080926,000000,24.0981,24.0981,24.0291,24.0291,29467.833759811,0
+PVI.US,D,20080929,000000,24.0191,24.0781,23.7335,24.0001,84938.051988142,0
+PVI.US,D,20080930,000000,24.107,24.107,23.4159,24.0101,46981.319328716,0
+PVI.US,D,20081001,000000,24.0591,24.0781,24.0101,24.0681,64792.186706205,0
+PVI.US,D,20081002,000000,24.0191,24.0781,24.0101,24.0681,51401.995035464,0
+PVI.US,D,20081003,000000,24.107,24.135,24.0101,24.0781,70413.403788352,0
+PVI.US,D,20081006,000000,24.0101,24.0881,23.9812,24.0191,95033.012911229,0
+PVI.US,D,20081007,000000,24.0881,24.0881,24.0191,24.0591,69047.650297072,0
+PVI.US,D,20081008,000000,24.0291,24.0681,24.0101,24.0291,103000.24203888,0
+PVI.US,D,20081009,000000,24.0191,24.0681,24.0191,24.0191,32997.365326353,0
+PVI.US,D,20081010,000000,22.3932,24.856,20.5445,23.9133,117996.4957331,0
+PVI.US,D,20081013,000000,24.0681,24.0781,23.9333,24.0001,60734.977654396,0
+PVI.US,D,20081014,000000,24.0681,24.0781,23.8374,24.0291,50378.681202553,0
+PVI.US,D,20081015,000000,24.107,24.107,24.0191,24.0491,26021.408893985,0
+PVI.US,D,20081016,000000,24.0491,24.0681,24.0101,24.0591,22321.658783809,0
+PVI.US,D,20081017,000000,24.0491,24.0681,24.0101,24.0491,58546.167440365,0
+PVI.US,D,20081020,000000,24.0491,24.0681,24.0291,24.0591,65666.308992046,0
+PVI.US,D,20081021,000000,24.125,24.125,24.0491,24.0491,56681.773744789,0
+PVI.US,D,20081022,000000,24.0591,24.0681,24.0491,24.0591,37847.59253439,0
+PVI.US,D,20081023,000000,24.0591,24.0681,24.0291,24.0681,141750.99414008,0
+PVI.US,D,20081024,000000,24.0681,24.0681,24.0291,24.0391,14497.613489918,0
+PVI.US,D,20081027,000000,24.0291,24.0681,24.0291,24.0591,27993.941429045,0
+PVI.US,D,20081028,000000,24.0681,24.0681,24.0291,24.0291,171540.24056169,0
+PVI.US,D,20081029,000000,24.0681,24.0781,24.0291,24.0391,40504.003100641,0
+PVI.US,D,20081030,000000,24.115,24.115,24.0291,24.0681,98114.969836566,0
+PVI.US,D,20081031,000000,24.0781,24.0881,24.0391,24.0781,109183.18031502,0
+PVI.US,D,20081103,000000,24.0881,24.0881,24.0491,24.0781,55747.574325901,0
+PVI.US,D,20081104,000000,24.125,24.125,24.0391,24.0681,75160.498584657,0
+PVI.US,D,20081105,000000,24.125,24.125,24.0491,24.0681,36319.630783881,0
+PVI.US,D,20081106,000000,24.0591,24.0781,24.0491,24.0681,41031.680585909,0
+PVI.US,D,20081107,000000,24.0981,24.0981,24.0591,24.0781,30410.043463107,0
+PVI.US,D,20081110,000000,24.125,24.125,24.0591,24.0781,35364.404368425,0
+PVI.US,D,20081111,000000,24.125,24.125,24.0781,24.0981,76380.064385522,0
+PVI.US,D,20081112,000000,24.125,24.125,24.0881,24.0981,106850.18498167,0
+PVI.US,D,20081113,000000,24.0781,24.0981,24.0781,24.0981,75964.530881943,0
+PVI.US,D,20081114,000000,24.0781,24.0881,24.0391,24.0391,89580.011801615,0
+PVI.US,D,20081117,000000,24.0291,24.0681,24.0291,24.0291,70324.289374332,0
+PVI.US,D,20081118,000000,24.0881,24.0881,24.0291,24.0681,33706.275496315,0
+PVI.US,D,20081119,000000,24.0981,24.0981,24.0391,24.0591,160855.5224492,0
+PVI.US,D,20081120,000000,24.0681,24.0681,24.0291,24.0681,74145.195036154,0
+PVI.US,D,20081121,000000,24.0591,24.0681,24.0491,24.0591,46506.70997764,0
+PVI.US,D,20081124,000000,24.0291,24.0681,24.0291,24.0681,49082.016414277,0
+PVI.US,D,20081125,000000,24.0591,24.0781,24.0391,24.0591,51421.019460928,0
+PVI.US,D,20081126,000000,24.0591,24.0981,24.0491,24.0981,40459.946536407,0
+PVI.US,D,20081128,000000,24.115,24.125,24.0491,24.107,18843.192780356,0
+PVI.US,D,20081201,000000,24.115,24.125,24.0491,24.0681,43847.295554737,0
+PVI.US,D,20081202,000000,24.115,24.115,24.0491,24.0881,65862.560960002,0
+PVI.US,D,20081203,000000,24.0781,24.115,24.0591,24.0681,95058.045049998,0
+PVI.US,D,20081204,000000,24.0981,24.145,24.0491,24.0591,51309.876764789,0
+PVI.US,D,20081205,000000,24.107,24.145,24.0491,24.0881,157136.74791356,0
+PVI.US,D,20081208,000000,24.107,24.107,24.0491,24.0781,74310.407152035,0
+PVI.US,D,20081209,000000,24.0591,24.107,24.0491,24.107,59095.873207749,0
+PVI.US,D,20081210,000000,24.107,24.107,24.0781,24.0981,73725.656390372,0
+PVI.US,D,20081211,000000,24.115,24.115,24.0781,24.107,76259.910119427,0
+PVI.US,D,20081212,000000,24.115,24.115,24.0781,24.107,79477.040594123,0
+PVI.US,D,20081215,000000,24.0681,24.0681,24.0491,24.0681,96112.398734982,0
+PVI.US,D,20081216,000000,24.0681,24.0781,24.0491,24.0681,46100.188044019,0
+PVI.US,D,20081217,000000,24.0681,24.0781,24.0591,24.0781,62849.692737668,0
+PVI.US,D,20081218,000000,24.0681,24.0781,24.0591,24.0781,155615.79516191,0
+PVI.US,D,20081219,000000,24.0781,24.0881,24.0591,24.0781,43711.120719829,0
+PVI.US,D,20081222,000000,24.0781,24.0781,24.0591,24.0681,74078.108904251,0
+PVI.US,D,20081223,000000,24.0781,24.0881,24.0591,24.0781,89016.288036518,0
+PVI.US,D,20081224,000000,24.0591,24.0981,24.0591,24.0781,404530.37666107,0
+PVI.US,D,20081226,000000,24.0881,24.0881,24.0591,24.0681,27067.752294563,0
+PVI.US,D,20081229,000000,24.0881,24.0881,24.0681,24.0881,52562.484988831,0
+PVI.US,D,20081230,000000,24.0881,24.0881,24.0681,24.0881,71638.977302522,0
+PVI.US,D,20081231,000000,24.0881,24.0981,24.0681,24.0881,110508.88238427,0
+PVI.US,D,20090102,000000,24.0781,24.0981,24.0781,24.0981,37458.092455132,0
+PVI.US,D,20090105,000000,24.0981,24.115,24.0681,24.0881,86272.765627348,0
+PVI.US,D,20090106,000000,24.0981,24.107,24.0681,24.0881,97149.730565602,0
+PVI.US,D,20090107,000000,24.0981,24.107,24.0781,24.107,46836.132923852,0
+PVI.US,D,20090108,000000,24.0981,24.107,24.0781,24.0981,115225.93861405,0
+PVI.US,D,20090109,000000,24.0781,24.107,24.0781,24.0981,80832.781229894,0
+PVI.US,D,20090112,000000,24.107,24.115,24.0881,24.107,96942.464456589,0
+PVI.US,D,20090113,000000,24.0881,24.107,24.0781,24.0981,130914.08062385,0
+PVI.US,D,20090114,000000,24.0881,24.115,24.0591,24.0591,237630.09334174,0
+PVI.US,D,20090115,000000,24.0781,24.0881,24.0391,24.0491,184978.49393888,0
+PVI.US,D,20090116,000000,24.0681,24.0781,24.0391,24.0491,124725.13463441,0
+PVI.US,D,20090120,000000,24.0781,24.0781,24.0491,24.0681,44166.705645439,0
+PVI.US,D,20090121,000000,24.0781,24.0781,24.0491,24.0591,71289.528645295,0
+PVI.US,D,20090122,000000,24.0591,24.0681,24.0591,24.0681,69302.978112523,0
+PVI.US,D,20090123,000000,24.0681,24.0681,24.0291,24.0291,173289.48641893,0
+PVI.US,D,20090126,000000,24.0591,24.0591,24.0391,24.0491,69990.861285919,0
+PVI.US,D,20090127,000000,24.0491,24.0591,24.0391,24.0591,110217.50828898,0
+PVI.US,D,20090128,000000,24.0591,24.0591,24.0391,24.0491,108222.94747181,0
+PVI.US,D,20090129,000000,24.0491,24.0491,24.0391,24.0491,66283.100891335,0
+PVI.US,D,20090130,000000,24.0491,24.0591,24.0491,24.0491,95385.465425107,0
+PVI.US,D,20090202,000000,24.0591,24.0591,24.0491,24.0591,79671.289990975,0
+PVI.US,D,20090203,000000,24.0781,24.0781,24.0391,24.0591,144971.12847144,0
+PVI.US,D,20090204,000000,24.0781,24.0781,24.0391,24.0681,593205.61685347,0
+PVI.US,D,20090205,000000,24.0681,24.0681,24.0491,24.0591,79754.396691691,0
+PVI.US,D,20090206,000000,24.0681,24.0681,24.0491,24.0681,116172.15345956,0
+PVI.US,D,20090209,000000,24.0681,24.0681,24.0001,24.0591,140696.64045511,0
+PVI.US,D,20090210,000000,24.0591,24.0681,24.0491,24.0591,63178.114398328,0
+PVI.US,D,20090211,000000,24.0681,24.0681,24.0491,24.0591,84933.045560388,0
+PVI.US,D,20090212,000000,24.0491,24.0681,24.0491,24.0681,48312.027825718,0
+PVI.US,D,20090213,000000,24.0591,24.0591,24.0391,24.0491,82660.12736009,0
+PVI.US,D,20090217,000000,24.0191,24.0491,24.0101,24.0391,83018.587587274,0
+PVI.US,D,20090218,000000,24.0491,24.0491,24.0101,24.0391,152117.30344744,0
+PVI.US,D,20090219,000000,24.0491,24.0491,24.0191,24.0391,288029.80154085,0
+PVI.US,D,20090220,000000,24.0291,24.0491,24.0291,24.0391,98839.90057534,0
+PVI.US,D,20090223,000000,24.0291,24.0491,24.0191,24.0391,185676.38996779,0
+PVI.US,D,20090224,000000,24.0391,24.0391,24.0291,24.0391,191627.02999614,0
+PVI.US,D,20090225,000000,24.0391,24.0491,24.0391,24.0491,69103.722287916,0
+PVI.US,D,20090226,000000,24.0491,24.0491,24.0391,24.0491,193112.93775352,0
+PVI.US,D,20090227,000000,24.0491,24.0491,24.0391,24.0491,54615.120367954,0
+PVI.US,D,20090302,000000,24.0491,24.0491,24.0391,24.0491,234590.19040953,0
+PVI.US,D,20090303,000000,24.0591,24.0591,24.0291,24.0591,141243.34236584,0
+PVI.US,D,20090304,000000,24.0491,24.0491,24.0391,24.0491,242932.90161872,0
+PVI.US,D,20090305,000000,24.0491,24.0591,24.0491,24.0591,415245.13334009,0
+PVI.US,D,20090306,000000,24.0591,24.0591,24.0491,24.0591,75159.497299107,0
+PVI.US,D,20090309,000000,24.0591,24.0591,24.0491,24.0491,211642.72815647,0
+PVI.US,D,20090310,000000,24.0491,24.0591,24.0491,24.0591,119694.67602725,0
+PVI.US,D,20090311,000000,24.0591,24.0591,24.0491,24.0591,217034.65084749,0
+PVI.US,D,20090312,000000,24.0591,24.0591,24.0491,24.0591,222719.95020488,0
+PVI.US,D,20090313,000000,24.0391,24.0391,24.0191,24.0391,270458.24141,0
+PVI.US,D,20090316,000000,24.0391,24.0391,24.0291,24.0391,139132.63242477,0
+PVI.US,D,20090317,000000,24.0391,24.0391,24.0191,24.0291,238825.62828938,0
+PVI.US,D,20090318,000000,24.0391,24.0391,24.0191,24.0291,414331.96091776,0
+PVI.US,D,20090319,000000,24.0291,24.0291,24.0191,24.0291,222431.57996626,0
+PVI.US,D,20090320,000000,24.0291,24.0291,24.0191,24.0291,215096.16202116,0
+PVI.US,D,20090323,000000,24.0391,24.0391,24.0291,24.0391,561993.54366419,0
+PVI.US,D,20090324,000000,24.0391,24.0391,24.0291,24.0391,139064.54500731,0
+PVI.US,D,20090325,000000,24.0391,24.0491,24.0291,24.0391,177679.12227361,0
+PVI.US,D,20090326,000000,24.0391,24.0391,24.0291,24.0391,320348.29526377,0
+PVI.US,D,20090327,000000,24.0491,24.0681,24.0291,24.0591,152464.74953356,0
+PVI.US,D,20090330,000000,24.0491,24.0491,24.0391,24.0491,273177.73296595,0
+PVI.US,D,20090331,000000,24.0491,24.0491,24.0391,24.0491,546699.90816138,0
+PVI.US,D,20090401,000000,24.0491,24.0491,24.0391,24.0491,194384.57040302,0
+PVI.US,D,20090402,000000,24.0681,24.0681,24.0391,24.0491,260503.46046403,0
+PVI.US,D,20090403,000000,24.0491,24.0491,24.0391,24.0491,201630.87393411,0
+PVI.US,D,20090406,000000,24.0491,24.0591,24.0491,24.0491,322844.5001419,0
+PVI.US,D,20090407,000000,24.0591,24.0591,24.0491,24.0591,184758.21111771,0
+PVI.US,D,20090408,000000,24.0491,24.0591,24.0491,24.0591,232359.32620237,0
+PVI.US,D,20090409,000000,24.0681,24.0681,24.0491,24.0491,197514.5890348,0
+PVI.US,D,20090413,000000,24.0681,24.0681,24.0591,24.0681,202597.11449062,0
+PVI.US,D,20090414,000000,24.0591,24.0681,24.0591,24.0681,163236.57948898,0
+PVI.US,D,20090415,000000,24.0391,24.0391,24.0291,24.0391,166652.96578828,0
+PVI.US,D,20090416,000000,24.0391,24.0391,24.0291,24.0391,283220.6270404,0
+PVI.US,D,20090417,000000,24.0391,24.0391,24.0291,24.0391,214488.38169183,0
+PVI.US,D,20090420,000000,24.0291,24.0391,24.0291,24.0391,228215.00530764,0
+PVI.US,D,20090421,000000,24.0391,24.0391,24.0291,24.0391,268817.13439225,0
+PVI.US,D,20090422,000000,24.0391,24.0391,24.0291,24.0391,338654.7989889,0
+PVI.US,D,20090423,000000,24.0391,24.0391,24.0291,24.0391,527419.15359533,0
+PVI.US,D,20090424,000000,24.0391,24.0391,24.0291,24.0391,229291.38727474,0
+PVI.US,D,20090427,000000,24.0391,24.0391,24.0291,24.0391,359861.02566913,0
+PVI.US,D,20090428,000000,24.0491,24.0491,24.0391,24.0491,332936.45720833,0
+PVI.US,D,20090429,000000,24.0391,24.0681,24.0391,24.0491,326805.58578083,0
+PVI.US,D,20090430,000000,24.0391,24.0491,24.0391,24.0491,282394.56646099,0
+PVI.US,D,20090501,000000,24.0681,24.0681,24.0491,24.0491,162788.00356223,0
+PVI.US,D,20090504,000000,24.0591,24.0591,24.0491,24.0591,188425.92009025,0
+PVI.US,D,20090505,000000,24.0591,24.0591,24.0391,24.0491,962335.54286628,0
+PVI.US,D,20090506,000000,24.0491,24.0491,24.0391,24.0491,478437.26573613,0
+PVI.US,D,20090507,000000,24.0591,24.0591,24.0491,24.0591,331756.9428295,0
+PVI.US,D,20090508,000000,24.0591,24.0591,24.0491,24.0591,435336.92920228,0
+PVI.US,D,20090511,000000,24.0591,24.0591,24.0491,24.0491,492125.84050101,0
+PVI.US,D,20090512,000000,24.0491,24.0591,24.0491,24.0591,307338.59210232,0
+PVI.US,D,20090513,000000,24.0491,24.0591,24.0491,24.0591,398355.44866933,0
+PVI.US,D,20090514,000000,24.0591,24.0591,24.0491,24.0591,381121.32176909,0
+PVI.US,D,20090515,000000,24.0391,24.0391,24.0191,24.0291,687018.06267828,0
+PVI.US,D,20090518,000000,24.0291,24.0291,24.0191,24.0291,326369.02528069,0
+PVI.US,D,20090519,000000,24.0291,24.0291,24.0191,24.0191,435413.02690415,0
+PVI.US,D,20090520,000000,24.0191,24.0291,24.0191,24.0291,313447.43524771,0
+PVI.US,D,20090521,000000,24.0291,24.0291,24.0191,24.0291,457776.73968108,0
+PVI.US,D,20090522,000000,24.0291,24.0391,24.0291,24.0291,340342.96642754,0
+PVI.US,D,20090526,000000,24.0391,24.0391,24.0291,24.0391,479565.71455187,0
+PVI.US,D,20090527,000000,24.0391,24.0391,24.0291,24.0391,214241.06416079,0
+PVI.US,D,20090528,000000,24.0391,24.0391,24.0291,24.0391,386837.66097857,0
+PVI.US,D,20090529,000000,24.0491,24.0591,24.0391,24.0491,309659.57200907,0
+PVI.US,D,20090601,000000,24.0491,24.0491,24.0391,24.0491,1287843.4625732,0
+PVI.US,D,20090602,000000,24.0491,24.0491,24.0391,24.0491,369007.76917561,0
+PVI.US,D,20090603,000000,24.0491,24.0491,24.0391,24.0491,285117.0618736,0
+PVI.US,D,20090604,000000,24.0491,24.0491,24.0391,24.0491,335869.22258659,0
+PVI.US,D,20090605,000000,24.0491,24.0491,24.0391,24.0491,460973.84444476,0
+PVI.US,D,20090608,000000,24.0391,24.0491,24.0391,24.0491,286226.48626387,0
+PVI.US,D,20090609,000000,24.0591,24.0591,24.0491,24.0491,373639.71613358,0
+PVI.US,D,20090610,000000,24.0591,24.0591,24.0491,24.0491,452974.57417948,0
+PVI.US,D,20090611,000000,24.0491,24.0591,24.0491,24.0591,277735.58479316,0
+PVI.US,D,20090612,000000,24.0591,24.0591,24.0491,24.0591,397517.37266332,0
+PVI.US,D,20090615,000000,24.0291,24.0291,24.0191,24.0291,516310.89169484,0
+PVI.US,D,20090616,000000,24.0291,24.0291,24.0191,24.0291,631502.78660017,0
+PVI.US,D,20090617,000000,24.0291,24.0291,24.0191,24.0291,542785.88294334,0
+PVI.US,D,20090618,000000,24.0391,24.0391,24.0291,24.0391,418940.87830806,0
+PVI.US,D,20090619,000000,24.0391,24.0391,24.0291,24.0391,565774.39790397,0
+PVI.US,D,20090622,000000,24.0291,24.0391,24.0291,24.0391,556394.35486415,0
+PVI.US,D,20090623,000000,24.0391,24.0391,24.0291,24.0391,688843.40623737,0
+PVI.US,D,20090624,000000,24.0391,24.0391,24.0291,24.0391,631384.63490518,0
+PVI.US,D,20090625,000000,24.0291,24.0391,24.0291,24.0391,541625.39298996,0
+PVI.US,D,20090626,000000,24.0391,24.0391,24.0291,24.0391,623460.4610562,0
+PVI.US,D,20090629,000000,24.0391,24.0391,24.0291,24.0391,552008.72415168,0
+PVI.US,D,20090630,000000,24.0391,24.0491,24.0391,24.0491,799794.8568351,0
+PVI.US,D,20090701,000000,24.0491,24.0491,24.0391,24.0491,418154.86915069,0
+PVI.US,D,20090702,000000,24.0491,24.0491,24.0391,24.0491,377590.788917,0
+PVI.US,D,20090706,000000,24.0491,24.0491,24.0391,24.0491,337195.9259414,0
+PVI.US,D,20090707,000000,24.0391,24.0491,24.0391,24.0491,291799.64163958,0
+PVI.US,D,20090708,000000,24.0491,24.0491,24.0391,24.0491,768027.07016512,0
+PVI.US,D,20090709,000000,24.0491,24.0491,24.0391,24.0491,537072.54759051,0
+PVI.US,D,20090710,000000,24.0491,24.0681,24.0391,24.0491,418113.81644311,0
+PVI.US,D,20090713,000000,24.0491,24.0491,24.0391,24.0491,701384.50776104,0
+PVI.US,D,20090714,000000,24.0491,24.0591,24.0491,24.0591,391405.52566127,0
+PVI.US,D,20090715,000000,24.0291,24.0291,24.0191,24.0291,780757.41465789,0
+PVI.US,D,20090716,000000,24.0291,24.0291,24.0191,24.0291,428361.97405547,0
+PVI.US,D,20090717,000000,24.0291,24.0291,24.0191,24.0291,495108.67015682,0
+PVI.US,D,20090720,000000,24.0291,24.0291,24.0191,24.0291,388065.23706385,0
+PVI.US,D,20090721,000000,24.0291,24.0291,24.0191,24.0291,629199.82983335,0
+PVI.US,D,20090722,000000,24.0391,24.0391,24.0191,24.0291,469077.24840733,0
+PVI.US,D,20090723,000000,24.0391,24.0391,24.0191,24.0391,781599.4958061,0
+PVI.US,D,20090724,000000,24.0291,24.0391,24.0291,24.0391,1053540.6411168,0
+PVI.US,D,20090727,000000,24.0291,24.0391,24.0291,24.0391,334245.13742322,0
+PVI.US,D,20090728,000000,24.0291,24.0391,24.0291,24.0391,506145.84078319,0
+PVI.US,D,20090729,000000,24.0391,24.0391,24.0291,24.0291,578596.86066742,0
+PVI.US,D,20090730,000000,24.0291,24.0391,24.0291,24.0291,526033.37439303,0
+PVI.US,D,20090731,000000,24.0391,24.0391,24.0291,24.0291,569263.87804848,0
+PVI.US,D,20090803,000000,24.0391,24.0391,24.0291,24.0291,1596221.3890774,0
+PVI.US,D,20090804,000000,24.0391,24.0391,24.0291,24.0391,575076.34067083,0
+PVI.US,D,20090805,000000,24.0391,24.0391,24.0291,24.0391,534373.08174558,0
+PVI.US,D,20090806,000000,24.0391,24.0391,24.0291,24.0291,453708.51648821,0
+PVI.US,D,20090807,000000,24.0291,24.0391,24.0291,24.0391,695534.99757333,0
+PVI.US,D,20090810,000000,24.0391,24.0491,24.0391,24.0491,301591.21304079,0
+PVI.US,D,20090811,000000,24.0491,24.0491,24.0391,24.0491,472861.10650378,0
+PVI.US,D,20090812,000000,24.0491,24.0491,24.0391,24.0491,468329.28810088,0
+PVI.US,D,20090813,000000,24.0491,24.0491,24.0391,24.0491,494325.66485611,0
+PVI.US,D,20090814,000000,24.0291,24.0291,24.0191,24.0291,1364733.1813042,0
+PVI.US,D,20090817,000000,24.0191,24.0291,24.0101,24.0291,816877.78961716,0
+PVI.US,D,20090818,000000,24.0101,24.0291,24.0101,24.0291,393047.63396459,0
+PVI.US,D,20090819,000000,24.0291,24.0291,24.0191,24.0291,337677.54429133,0
+PVI.US,D,20090820,000000,24.0291,24.0291,24.0191,24.0291,359095.04222276,0
+PVI.US,D,20090821,000000,24.0191,24.0291,24.0191,24.0291,423105.22491381,0
+PVI.US,D,20090824,000000,24.0291,24.0291,24.0191,24.0191,344149.85409165,0
+PVI.US,D,20090825,000000,24.0291,24.0291,24.0191,24.0291,558446.99024327,0
+PVI.US,D,20090826,000000,24.0291,24.0291,24.0191,24.0291,439644.45964179,0
+PVI.US,D,20090827,000000,24.0291,24.0391,24.0291,24.0391,439496.26938027,0
+PVI.US,D,20090828,000000,24.0291,24.0391,24.0291,24.0391,478744.66040023,0
+PVI.US,D,20090831,000000,24.0391,24.0391,24.0291,24.0291,393635.38858289,0
+PVI.US,D,20090901,000000,24.0391,24.0391,24.0291,24.0391,485934.89194046,0
+PVI.US,D,20090902,000000,24.0391,24.0391,24.0291,24.0391,597099.6163605,0
+PVI.US,D,20090903,000000,24.0291,24.0391,24.0291,24.0291,398645.82147906,0
+PVI.US,D,20090904,000000,24.0391,24.0391,24.0291,24.0391,595685.80116278,0
+PVI.US,D,20090908,000000,24.0391,24.0391,24.0291,24.0391,519851.43740244,0
+PVI.US,D,20090909,000000,24.0391,24.0391,24.0291,24.0391,524591.52319989,0
+PVI.US,D,20090910,000000,24.0391,24.0391,24.0291,24.0291,580487.28778731,0
+PVI.US,D,20090911,000000,24.0391,24.0391,24.0291,24.0291,543926.34718568,0
+PVI.US,D,20090914,000000,24.0391,24.0391,24.0291,24.0391,758864.30608981,0
+PVI.US,D,20090915,000000,24.0191,24.0291,24.0191,24.0191,656645.06678056,0
+PVI.US,D,20090916,000000,24.0291,24.0291,24.0191,24.0191,680875.17582417,0
+PVI.US,D,20090917,000000,24.0291,24.0291,24.0191,24.0291,419310.35267631,0
+PVI.US,D,20090918,000000,24.0291,24.0291,24.0191,24.0191,606528.72239231,0
+PVI.US,D,20090921,000000,24.0291,24.0291,24.0191,24.0191,477299.80535043,0
+PVI.US,D,20090922,000000,24.0291,24.0391,24.0191,24.0391,786195.39648424,0
+PVI.US,D,20090923,000000,24.0291,24.0391,24.0291,24.0391,619174.95889881,0
+PVI.US,D,20090924,000000,24.0391,24.0391,24.0291,24.0391,827022.81481779,0
+PVI.US,D,20090925,000000,24.0291,24.0391,24.0291,24.0391,785618.65600699,0
+PVI.US,D,20090928,000000,24.0291,24.0391,24.0291,24.0391,454921.07329022,0
+PVI.US,D,20090929,000000,24.0291,24.0391,24.0291,24.0391,525696.94244797,0
+PVI.US,D,20090930,000000,24.0391,24.0391,24.0291,24.0391,595198.17509954,0
+PVI.US,D,20091001,000000,24.0291,24.0391,24.0291,24.0391,398621.79062584,0
+PVI.US,D,20091002,000000,24.0391,24.0391,24.0291,24.0291,739832.87162591,0
+PVI.US,D,20091005,000000,24.0391,24.0391,24.0291,24.0391,398291.36639408,0
+PVI.US,D,20091006,000000,24.0391,24.0391,24.0291,24.0391,495926.72045181,0
+PVI.US,D,20091007,000000,24.0391,24.0391,24.0291,24.0391,308218.72210147,0
+PVI.US,D,20091008,000000,24.0291,24.0391,24.0291,24.0391,779638.97869766,0
+PVI.US,D,20091009,000000,24.0291,24.0491,24.0291,24.0491,404688.57977809,0
+PVI.US,D,20091012,000000,24.0391,24.0491,24.0391,24.0491,288454.34661438,0
+PVI.US,D,20091013,000000,24.0391,24.0391,24.0291,24.0391,441178.4291056,0
+PVI.US,D,20091014,000000,24.0291,24.0391,24.0291,24.0391,481141.73800882,0
+PVI.US,D,20091015,000000,24.0291,24.0291,24.0191,24.0191,747973.32315385,0
+PVI.US,D,20091016,000000,24.0291,24.0291,24.0191,24.0191,397492.34052455,0
+PVI.US,D,20091019,000000,24.0291,24.0291,24.0191,24.0291,462204.42438669,0
+PVI.US,D,20091020,000000,24.0291,24.0291,24.0191,24.0291,477273.77192611,0
+PVI.US,D,20091021,000000,24.0291,24.0291,24.0191,24.0191,329245.71866811,0
+PVI.US,D,20091022,000000,24.0291,24.0291,24.0191,24.0191,564372.59813286,0
+PVI.US,D,20091023,000000,24.0291,24.0291,24.0191,24.0291,505416.90490222,0
+PVI.US,D,20091026,000000,24.0291,24.0291,24.0191,24.0191,352909.10008997,0
+PVI.US,D,20091027,000000,24.0291,24.0291,24.0191,24.0291,350659.21145734,0
+PVI.US,D,20091028,000000,24.0191,24.0291,24.0191,24.0191,407251.87078812,0
+PVI.US,D,20091029,000000,24.0291,24.0291,24.0191,24.0291,952431.82748339,0
+PVI.US,D,20091030,000000,24.0291,24.0291,24.0191,24.0291,676277.27257494,0
+PVI.US,D,20091102,000000,24.0291,24.0291,24.0191,24.0291,290175.5564762,0
+PVI.US,D,20091103,000000,24.0291,24.0291,24.0191,24.0291,374267.52217393,0
+PVI.US,D,20091104,000000,24.0191,24.0291,24.0191,24.0191,297942.5284937,0
+PVI.US,D,20091105,000000,24.0291,24.0291,24.0191,24.0191,621023.33202557,0
+PVI.US,D,20091106,000000,24.0191,24.0291,24.0191,24.0191,263545.36596733,0
+PVI.US,D,20091109,000000,24.0291,24.0291,24.0191,24.0291,680521.72202474,0
+PVI.US,D,20091110,000000,24.0191,24.0291,24.0191,24.0291,867077.24070612,0
+PVI.US,D,20091111,000000,24.0291,24.0291,24.0191,24.0291,505818.42040809,0
+PVI.US,D,20091112,000000,24.0291,24.0291,24.0191,24.0291,631666.9974305,0
+PVI.US,D,20091113,000000,24.0291,24.0291,24.0191,24.0191,536001.17205116,0
+PVI.US,D,20091116,000000,24.0191,24.0291,24.0191,24.0291,636822.61673152,0
+PVI.US,D,20091117,000000,24.0291,24.0291,24.0191,24.0291,456992.73309481,0
+PVI.US,D,20091118,000000,24.0291,24.0291,24.0191,24.0191,474238.87542166,0
+PVI.US,D,20091119,000000,24.0291,24.0291,24.0191,24.0191,567589.72860756,0
+PVI.US,D,20091120,000000,24.0291,24.0291,24.0191,24.0191,554024.31196543,0
+PVI.US,D,20091123,000000,24.0291,24.0291,24.0191,24.0191,413095.37326253,0
+PVI.US,D,20091124,000000,24.0191,24.0291,24.0191,24.0291,593661.20177908,0
+PVI.US,D,20091125,000000,24.0291,24.0291,24.0191,24.0291,335718.02846842,0
+PVI.US,D,20091127,000000,24.0191,24.0291,24.0191,24.0291,83430.11594865,0
+PVI.US,D,20091130,000000,24.0191,24.0291,24.0191,24.0191,808437.95370954,0
+PVI.US,D,20091201,000000,24.0191,24.0291,24.0191,24.0191,624580.89958754,0
+PVI.US,D,20091202,000000,24.0291,24.0291,24.0191,24.0191,619747.69423387,0
+PVI.US,D,20091203,000000,24.0291,24.0291,24.0191,24.0191,405632.79205249,0
+PVI.US,D,20091204,000000,24.0191,24.0291,24.0191,24.0191,925637.4261442,0
+PVI.US,D,20091207,000000,24.0191,24.0291,24.0191,24.0291,297367.79058754,0
+PVI.US,D,20091208,000000,24.0291,24.0291,24.0191,24.0191,430629.885828,0
+PVI.US,D,20091209,000000,24.0191,24.0291,24.0191,24.0291,438836.42220231,0
+PVI.US,D,20091210,000000,24.0191,24.0291,24.0191,24.0291,481635.37178536,0
+PVI.US,D,20091211,000000,24.0291,24.0291,24.0191,24.0191,245510.21062647,0
+PVI.US,D,20091214,000000,24.0291,24.0291,24.0191,24.0291,336946.60583924,0
+PVI.US,D,20091215,000000,24.0291,24.0291,24.0191,24.0191,599112.20031759,0
+PVI.US,D,20091216,000000,24.0291,24.0291,24.0191,24.0191,435317.90477682,0
+PVI.US,D,20091217,000000,24.0291,24.0291,24.0191,24.0291,423578.83297934,0
+PVI.US,D,20091218,000000,24.0291,24.0291,24.0191,24.0291,406740.21387167,0
+PVI.US,D,20091221,000000,24.0191,24.0291,24.0191,24.0191,402827.18993917,0
+PVI.US,D,20091222,000000,24.0191,24.0291,24.0191,24.0191,405703.88332659,0
+PVI.US,D,20091223,000000,24.0291,24.0291,24.0191,24.0191,350189.60853402,0
+PVI.US,D,20091224,000000,24.0291,24.0291,24.0191,24.0291,190318.34978126,0
+PVI.US,D,20091228,000000,24.0291,24.0291,24.0191,24.0291,461265.21854005,0
+PVI.US,D,20091229,000000,24.0191,24.0291,24.0191,24.0191,359247.23762649,0
+PVI.US,D,20091230,000000,24.0291,24.0291,24.0191,24.0291,557353.58642181,0
+PVI.US,D,20091231,000000,24.0191,24.0291,24.0191,24.0291,281807.81312823,0
+PVI.US,D,20100104,000000,24.0191,24.0291,24.0191,24.0191,816309.05942431,0
+PVI.US,D,20100105,000000,24.0291,24.0291,24.0191,24.0191,398135.16584816,0
+PVI.US,D,20100106,000000,24.0191,24.0291,24.0191,24.0191,1289322.3613318,0
+PVI.US,D,20100107,000000,24.0291,24.0291,24.0191,24.0191,449403.98990536,0
+PVI.US,D,20100108,000000,24.0291,24.0291,24.0191,24.0191,566595.45205562,0
+PVI.US,D,20100111,000000,24.0191,24.0291,24.0191,24.0191,349707.99018409,0
+PVI.US,D,20100112,000000,24.0191,24.0291,24.0191,24.0291,523452.0602431,0
+PVI.US,D,20100113,000000,24.0291,24.0291,24.0191,24.0191,350655.20631515,0
+PVI.US,D,20100114,000000,24.0191,24.0291,24.0191,24.0191,572640.21292575,0
+PVI.US,D,20100115,000000,24.0191,24.0291,24.0191,24.0191,622788.59845161,0
+PVI.US,D,20100119,000000,24.0191,24.0291,24.0191,24.0191,551703.33205868,0
+PVI.US,D,20100120,000000,24.0191,24.0291,24.0191,24.0191,466606.07566797,0
+PVI.US,D,20100121,000000,24.0191,24.0291,24.0191,24.0191,488647.37449756,0
+PVI.US,D,20100122,000000,24.0191,24.0291,24.0191,24.0191,1054797.2544831,0
+PVI.US,D,20100125,000000,24.0191,24.0291,24.0101,24.0191,434251.53566523,0
+PVI.US,D,20100126,000000,24.0191,24.0291,24.0191,24.0191,386915.76125153,0
+PVI.US,D,20100127,000000,24.0191,24.0291,24.0191,24.0191,383530.4148043,0
+PVI.US,D,20100128,000000,24.0191,24.0291,24.0191,24.0291,417075.48332693,0
+PVI.US,D,20100129,000000,24.0191,24.0291,24.0191,24.0291,505719.29313856,0
+PVI.US,D,20100201,000000,24.0291,24.0291,24.0191,24.0191,305839.6676328,0
+PVI.US,D,20100202,000000,24.0191,24.0291,24.0191,24.0191,440984.17970875,0
+PVI.US,D,20100203,000000,24.0191,24.0291,24.0191,24.0191,354560.21996324,0
+PVI.US,D,20100204,000000,24.0191,24.0291,24.0191,24.0291,422924.99351467,0
+PVI.US,D,20100205,000000,24.0191,24.0291,24.0191,24.0191,590706.40811869,0
+PVI.US,D,20100208,000000,24.0191,24.0291,24.0191,24.0191,320508.5009519,0
+PVI.US,D,20100209,000000,24.0191,24.0291,24.0191,24.0291,388628.96082893,0
+PVI.US,D,20100210,000000,24.0191,24.0291,24.0191,24.0191,305918.7691913,0
+PVI.US,D,20100211,000000,24.0291,24.0291,24.0191,24.0191,343415.91178292,0
+PVI.US,D,20100212,000000,24.0191,24.0291,24.0191,24.0191,309640.5475836,0
+PVI.US,D,20100216,000000,24.0191,24.0291,24.0191,24.0191,300259.50325823,0
+PVI.US,D,20100217,000000,24.0191,24.0291,24.0191,24.0191,588191.17881511,0
+PVI.US,D,20100218,000000,24.0191,24.0291,24.0191,24.0191,372837.68640739,0
+PVI.US,D,20100219,000000,24.0291,24.0291,24.0191,24.0191,359054.99080074,0
+PVI.US,D,20100222,000000,24.0191,24.0291,24.0191,24.0291,345174.16921011,0
+PVI.US,D,20100223,000000,24.0191,24.0291,24.0191,24.0191,1045527.3528538,0
+PVI.US,D,20100224,000000,24.0191,24.0291,24.0191,24.0291,401439.40816577,0
+PVI.US,D,20100225,000000,24.0191,24.0291,24.0191,24.0191,547812.33640831,0
+PVI.US,D,20100226,000000,24.0191,24.0291,24.0191,24.0191,419086.06471293,0
+PVI.US,D,20100301,000000,24.0191,24.0291,24.0191,24.0191,401277.19990654,0
+PVI.US,D,20100302,000000,24.0191,24.0291,24.0191,24.0191,681159.5409206,0
+PVI.US,D,20100303,000000,24.0191,24.0291,24.0191,24.0191,558434.97481666,0
+PVI.US,D,20100304,000000,24.0191,24.0291,24.0191,24.0291,363635.87219562,0
+PVI.US,D,20100305,000000,24.0191,24.0291,24.0191,24.0191,464302.11761559,0
+PVI.US,D,20100308,000000,24.0191,24.0291,24.0191,24.0191,360112.34834238,0
+PVI.US,D,20100309,000000,24.0191,24.0291,24.0191,24.0191,550224.43330017,0
+PVI.US,D,20100310,000000,24.0191,24.0291,24.0191,24.0291,348795.81904733,0
+PVI.US,D,20100311,000000,24.0191,24.0291,24.0191,24.0191,467646.41135524,0
+PVI.US,D,20100312,000000,24.0191,24.0291,24.0191,24.0191,300206.43512403,0
+PVI.US,D,20100315,000000,24.0191,24.0291,24.0191,24.0191,454278.24796662,0
+PVI.US,D,20100316,000000,24.0191,24.0291,24.0191,24.0291,309965.96538761,0
+PVI.US,D,20100317,000000,24.0191,24.0291,24.0191,24.0191,339317.65002352,0
+PVI.US,D,20100318,000000,24.0191,24.0291,24.0191,24.0191,331705.8772664,0
+PVI.US,D,20100319,000000,24.0191,24.0291,24.0191,24.0191,253639.64801334,0
+PVI.US,D,20100322,000000,24.0191,24.0291,24.0191,24.0191,259824.5888606,0
+PVI.US,D,20100323,000000,24.0191,24.0291,24.0191,24.0191,320145.03429696,0
+PVI.US,D,20100324,000000,24.0191,24.0291,24.0191,24.0191,315322.84308435,0
+PVI.US,D,20100325,000000,24.0191,24.0291,24.0191,24.0191,331750.93511619,0
+PVI.US,D,20100326,000000,24.0191,24.0291,24.0191,24.0191,227524.11827758,0
+PVI.US,D,20100329,000000,24.0191,24.0291,24.0191,24.0191,168294.07280602,0
+PVI.US,D,20100330,000000,24.0191,24.0291,24.0191,24.0191,164035.60535852,0
+PVI.US,D,20100331,000000,24.0191,24.0291,24.0191,24.0191,322076.51412443,0
+PVI.US,D,20100401,000000,24.0291,24.0291,24.0191,24.0191,677613.98878524,0
+PVI.US,D,20100405,000000,24.0191,24.0291,24.0191,24.0191,340484.1476902,0
+PVI.US,D,20100406,000000,24.0191,24.0291,24.0191,24.0291,976280.44673216,0
+PVI.US,D,20100407,000000,24.0191,24.0291,24.0191,24.0191,408152.02649827,0
+PVI.US,D,20100408,000000,24.0191,24.0291,24.0191,24.0191,361506.13782908,0
+PVI.US,D,20100409,000000,24.0291,24.0291,24.0191,24.0191,334390.32382808,0
+PVI.US,D,20100412,000000,24.0191,24.0291,24.0191,24.0191,304749.26766798,0
+PVI.US,D,20100413,000000,24.0191,24.0291,24.0191,24.0291,578322.5084265,0
+PVI.US,D,20100414,000000,24.0191,24.0291,24.0191,24.0191,438807.38492133,0
+PVI.US,D,20100415,000000,24.0191,24.0291,24.0191,24.0191,231920.76313112,0
+PVI.US,D,20100416,000000,24.0191,24.0291,24.0191,24.0191,239723.78142845,0
+PVI.US,D,20100419,000000,24.0191,24.0291,24.0191,24.0191,281481.39403867,0
+PVI.US,D,20100420,000000,24.0191,24.0291,24.0191,24.0291,479494.62327777,0
+PVI.US,D,20100421,000000,24.0191,24.0291,24.0191,24.0191,306513.53280847,0
+PVI.US,D,20100422,000000,24.0191,24.0291,24.0191,24.0191,249850.78348915,0
+PVI.US,D,20100423,000000,24.0231,24.0331,24.0231,24.0231,292846.98632571,0
+PVI.US,D,20100426,000000,24.0191,24.0291,24.0191,24.0191,240889.27780957,0
+PVI.US,D,20100427,000000,24.0191,24.0291,24.0191,24.0191,230253.62268905,0
+PVI.US,D,20100428,000000,24.0191,24.0291,24.0191,24.0291,801140.58461536,0
+PVI.US,D,20100429,000000,24.0191,24.0291,24.0191,24.0291,522115.34403278,0
+PVI.US,D,20100430,000000,24.0291,24.0291,24.0191,24.0191,154130.88869008,0
+PVI.US,D,20100503,000000,24.0191,24.0291,24.0191,24.0191,254004.11595384,0
+PVI.US,D,20100504,000000,24.0291,24.0291,24.0191,24.0191,362982.03273095,0
+PVI.US,D,20100505,000000,24.0191,24.0291,24.0191,24.0191,272267.56440029,0
+PVI.US,D,20100506,000000,24.0191,24.0291,24.0191,24.0191,499411.19416857,0
+PVI.US,D,20100507,000000,24.0291,24.0291,24.0191,24.0191,398384.4859503,0
+PVI.US,D,20100510,000000,24.0191,24.0291,24.0191,24.0191,304138.483482,0
+PVI.US,D,20100511,000000,24.0191,24.0291,24.0191,24.0191,232915.03968306,0
+PVI.US,D,20100512,000000,24.0191,24.0291,24.0191,24.0191,236051.06602813,0
+PVI.US,D,20100513,000000,24.0191,24.0291,24.0191,24.0291,315535.11562111,0
+PVI.US,D,20100514,000000,24.0191,24.0291,24.0191,24.0191,219265.51505465,0
+PVI.US,D,20100517,000000,24.0191,24.0291,24.0191,24.0191,354838.57734635,0
+PVI.US,D,20100518,000000,24.0191,24.0291,24.0191,24.0191,301056.52655665,0
+PVI.US,D,20100519,000000,24.0191,24.0291,24.0191,24.0191,178831.60194257,0
+PVI.US,D,20100520,000000,24.0191,24.0291,24.0191,24.0191,303588.77771461,0
+PVI.US,D,20100521,000000,24.0291,24.0291,24.0191,24.0291,393146.76123411,0
+PVI.US,D,20100524,000000,24.0191,24.0291,24.0191,24.0191,204528.59431811,0
+PVI.US,D,20100525,000000,24.0191,24.0291,24.0191,24.0191,403513.07054145,0
+PVI.US,D,20100526,000000,24.0191,24.0291,24.0191,24.0191,261545.7987224,0
+PVI.US,D,20100527,000000,24.0191,24.0291,24.0191,24.0291,147201.9926786,0
+PVI.US,D,20100528,000000,24.0191,24.0291,24.0191,24.0191,442528.16202807,0
+PVI.US,D,20100601,000000,24.0191,24.0291,24.0191,24.0191,248551.11484422,0
+PVI.US,D,20100602,000000,24.0191,24.0291,24.0191,24.0291,516489.12052288,0
+PVI.US,D,20100603,000000,24.0291,24.0391,24.0191,24.0191,304353.75987542,0
+PVI.US,D,20100604,000000,24.0191,24.0391,24.0191,24.0291,378239.62195391,0
+PVI.US,D,20100607,000000,24.0291,24.0391,24.0191,24.0291,121271.70076974,0
+PVI.US,D,20100608,000000,24.0391,24.0391,24.0191,24.0191,150165.79790895,0
+PVI.US,D,20100609,000000,24.0191,24.0291,24.0191,24.0191,299102.01716151,0
+PVI.US,D,20100610,000000,24.0191,24.0391,24.0191,24.0291,217029.64441974,0
+PVI.US,D,20100611,000000,24.0191,24.0291,24.0191,24.0291,284847.71606043,0
+PVI.US,D,20100614,000000,24.0291,24.0291,24.0191,24.0291,256714.59593983,0
+PVI.US,D,20100615,000000,24.0191,24.0291,24.0191,24.0191,203200.88967774,0
+PVI.US,D,20100616,000000,24.0291,24.0291,24.0191,24.0191,578867.20776613,0
+PVI.US,D,20100617,000000,24.0191,24.0291,24.0191,24.0191,91760.81173124,0
+PVI.US,D,20100618,000000,24.0191,24.0291,24.0191,24.0191,177123.40879291,0
+PVI.US,D,20100621,000000,24.0291,24.0291,24.0191,24.0191,208779.05148121,0
+PVI.US,D,20100622,000000,24.0191,24.0291,24.0191,24.0191,236810.04047563,0
+PVI.US,D,20100623,000000,24.0291,24.0291,24.0191,24.0291,204525.59046144,0
+PVI.US,D,20100624,000000,24.0191,24.0291,24.0191,24.0291,158942.06576163,0
+PVI.US,D,20100625,000000,24.0291,24.0291,24.0191,24.0191,129567.35155805,0
+PVI.US,D,20100628,000000,24.0291,24.0291,24.0191,24.0191,255173.61747716,0
+PVI.US,D,20100629,000000,24.0291,24.0291,24.0191,24.0291,431832.42977451,0
+PVI.US,D,20100630,000000,24.0181,24.0271,24.0181,24.0181,328833.18902118,0
+PVI.US,D,20100701,000000,24.0191,24.0291,24.0191,24.0191,192088.62263506,0
+PVI.US,D,20100702,000000,24.0191,24.0291,24.0191,24.0291,220403.9767259,0
+PVI.US,D,20100706,000000,24.0191,24.0391,24.0191,24.0291,129084.73192257,0
+PVI.US,D,20100707,000000,24.0291,24.0291,24.0191,24.0191,131978.44716435,0
+PVI.US,D,20100708,000000,24.0291,24.0291,24.0191,24.0291,271422.47939541,0
+PVI.US,D,20100709,000000,24.0191,24.0291,24.0191,24.0291,132943.68643533,0
+PVI.US,D,20100712,000000,24.0191,24.0291,24.0191,24.0191,156134.46107721,0
+PVI.US,D,20100713,000000,24.0191,24.0291,24.0191,24.0191,99795.126990796,0
+PVI.US,D,20100714,000000,24.0191,24.0291,24.0191,24.0191,395658.98668104,0
+PVI.US,D,20100715,000000,24.0191,24.0291,24.0191,24.0191,171665.40125555,0
+PVI.US,D,20100716,000000,24.0191,24.0291,24.0191,24.0291,625529.11700414,0
+PVI.US,D,20100719,000000,24.0191,24.0291,24.0191,24.0291,120443.63761923,0
+PVI.US,D,20100720,000000,24.0191,24.0291,24.0191,24.0191,83849.654594431,0
+PVI.US,D,20100721,000000,24.0191,24.0291,24.0191,24.0191,154727.65487835,0
+PVI.US,D,20100722,000000,24.0191,24.0291,24.0191,24.0191,152930.34731468,0
+PVI.US,D,20100723,000000,24.0191,24.0291,24.0191,24.0191,164978.81634736,0
+PVI.US,D,20100726,000000,24.0191,24.0291,24.0191,24.0191,333265.88015454,0
+PVI.US,D,20100727,000000,24.0191,24.0291,24.0191,24.0191,249690.57780102,0
+PVI.US,D,20100728,000000,24.0291,24.0291,24.0191,24.0291,214250.07573074,0
+PVI.US,D,20100729,000000,24.0191,24.0291,24.0191,24.0291,216588.07749184,0
+PVI.US,D,20100730,000000,24.0291,24.0291,24.0191,24.0191,109793.964501,0
+PVI.US,D,20100802,000000,24.0191,24.0291,24.0191,24.0291,204131.08395443,0
+PVI.US,D,20100803,000000,24.0191,24.0291,24.0191,24.0191,234212.70575688,0
+PVI.US,D,20100804,000000,24.0291,24.0291,24.0191,24.0291,291903.77533687,0
+PVI.US,D,20100805,000000,24.0191,24.0291,24.0191,24.0291,257698.85963626,0
+PVI.US,D,20100806,000000,24.0191,24.0291,24.0191,24.0191,107886.51552675,0
+PVI.US,D,20100809,000000,24.0191,24.0291,24.0191,24.0191,101240.98332614,0
+PVI.US,D,20100810,000000,24.0191,24.0291,24.0191,24.0191,90647.382198759,0
+PVI.US,D,20100811,000000,24.0191,24.0291,24.0191,24.0191,175378.16807788,0
+PVI.US,D,20100812,000000,24.0191,24.0291,24.0191,24.0191,211720.82842944,0
+PVI.US,D,20100813,000000,24.0191,24.0291,24.0001,24.0001,2849628.6389879,0
+PVI.US,D,20100816,000000,24.0291,24.0291,24.0191,24.0191,447200.16040806,0
+PVI.US,D,20100817,000000,24.0291,24.0291,24.0191,24.0291,229318.42198461,0
+PVI.US,D,20100818,000000,24.0191,24.0291,24.0191,24.0191,583845.59952466,0
+PVI.US,D,20100819,000000,24.0191,24.0291,24.0191,24.0191,127013.07211798,0
+PVI.US,D,20100820,000000,24.0191,24.0291,24.0191,24.0191,185950.7422087,0
+PVI.US,D,20100823,000000,24.0191,24.0291,24.0191,24.0191,125999.77114057,0
+PVI.US,D,20100824,000000,24.0191,24.0291,24.0191,24.0191,159060.21745663,0
+PVI.US,D,20100825,000000,24.0291,24.0291,24.0191,24.0291,127328.47706647,0
+PVI.US,D,20100826,000000,24.0191,24.0291,24.0191,24.0191,194580.82237098,0
+PVI.US,D,20100827,000000,24.0191,24.0291,24.0191,24.0191,110911.39917569,0
+PVI.US,D,20100830,000000,24.0191,24.0291,24.0191,24.0291,322727.34973245,0
+PVI.US,D,20100831,000000,24.0211,24.0311,24.0211,24.0211,529708.09236443,0
+PVI.US,D,20100901,000000,24.0191,24.0291,24.0191,24.0191,121424.897459,0
+PVI.US,D,20100902,000000,24.0191,24.0291,24.0191,24.0191,163862.38295822,0
+PVI.US,D,20100903,000000,24.0191,24.0291,24.0191,24.0191,99180.33766261,0
+PVI.US,D,20100907,000000,24.0191,24.0291,24.0191,24.0191,206630.2926892,0
+PVI.US,D,20100908,000000,24.0191,24.0291,24.0191,24.0191,154430.27306976,0
+PVI.US,D,20100909,000000,24.0191,24.0291,24.0191,24.0191,109357.40400087,0
+PVI.US,D,20100910,000000,24.0191,24.0291,24.0191,24.0191,328872.23915766,0
+PVI.US,D,20100913,000000,24.0291,24.0291,24.0191,24.0191,129398.13429996,0
+PVI.US,D,20100914,000000,24.0191,24.0291,24.0191,24.0191,483426.67163572,0
+PVI.US,D,20100915,000000,24.0291,24.0291,24.0191,24.0191,312248.89644341,0
+PVI.US,D,20100916,000000,24.0191,24.0291,24.0191,24.0191,216570.05435192,0
+PVI.US,D,20100917,000000,24.0191,24.0291,24.0191,24.0291,150819.63737361,0
+PVI.US,D,20100920,000000,24.0191,24.0291,24.0191,24.0191,102527.6352589,0
+PVI.US,D,20100921,000000,24.0191,24.0291,24.0191,24.0191,616993.15768363,0
+PVI.US,D,20100922,000000,24.0191,24.0291,24.0191,24.0191,654462.26427983,0
+PVI.US,D,20100923,000000,24.0191,24.0291,24.0191,24.0191,223316.71639316,0
+PVI.US,D,20100924,000000,24.0191,24.0291,24.0191,24.0191,174720.32347101,0
+PVI.US,D,20100927,000000,24.0191,24.0291,24.0191,24.0191,142686.19484452,0
+PVI.US,D,20100928,000000,24.0291,24.0291,24.0191,24.0191,129112.76791799,0
+PVI.US,D,20100929,000000,24.0191,24.0291,24.0191,24.0191,107885.5142412,0
+PVI.US,D,20100930,000000,24.0191,24.0291,24.0191,24.0191,171940.75478202,0
+PVI.US,D,20101001,000000,24.0191,24.0291,24.0191,24.0191,136710.5226774,0
+PVI.US,D,20101004,000000,24.0191,24.0291,24.0191,24.0191,190559.65959899,0
+PVI.US,D,20101005,000000,24.0291,24.0291,24.0191,24.0191,116280.29229904,0
+PVI.US,D,20101006,000000,24.0191,24.0291,24.0191,24.0191,198046.27166227,0
+PVI.US,D,20101007,000000,24.0191,24.0291,24.0191,24.0191,352531.61543733,0
+PVI.US,D,20101008,000000,24.0191,24.0291,24.0191,24.0191,99895.255545874,0
+PVI.US,D,20101011,000000,24.0191,24.0291,24.0191,24.0191,107441.9447422,0
+PVI.US,D,20101012,000000,24.0191,24.0291,24.0191,24.0191,67302.409582041,0
+PVI.US,D,20101013,000000,24.0191,24.0291,24.0191,24.0191,129896.77450426,0
+PVI.US,D,20101014,000000,24.0191,24.0291,24.0191,24.0291,147169.95154097,0
+PVI.US,D,20101015,000000,24.0191,24.0291,24.0191,24.0191,204254.24207718,0
+PVI.US,D,20101018,000000,24.0191,24.0291,24.0191,24.0191,368447.04926717,0
+PVI.US,D,20101019,000000,24.0191,24.0291,24.0191,24.0191,119598.55261436,0
+PVI.US,D,20101020,000000,24.0191,24.0291,24.0191,24.0191,202792.36517303,0
+PVI.US,D,20101021,000000,24.0191,24.0291,24.0191,24.0191,125042.54215401,0
+PVI.US,D,20101022,000000,24.0191,24.0291,24.0191,24.0191,120158.27123726,0
+PVI.US,D,20101025,000000,24.0191,24.0291,24.0191,24.0191,318168.4966197,0
+PVI.US,D,20101026,000000,24.0191,24.0291,24.0191,24.0291,157792.58994932,0
+PVI.US,D,20101027,000000,24.0191,24.0291,24.0191,24.0291,125152.68356461,0
+PVI.US,D,20101028,000000,24.0191,24.0291,24.0191,24.0191,730064.32979238,0
+PVI.US,D,20101029,000000,24.0321,24.0321,24.0221,24.0221,117393.72183152,0
+PVI.US,D,20101101,000000,24.0191,24.0291,24.0191,24.0191,99575.845455172,0
+PVI.US,D,20101102,000000,24.0191,24.0291,24.0191,24.0191,162628.79915965,0
+PVI.US,D,20101103,000000,24.0191,24.0291,23.7794,23.7794,634963.22946371,0
+PVI.US,D,20101104,000000,24.0191,24.0291,24.0191,24.0191,514564.64969427,0
+PVI.US,D,20101105,000000,24.0191,24.0291,24.0191,24.0191,340138.70417517,0
+PVI.US,D,20101108,000000,24.0291,24.0291,24.0191,24.0191,223414.84237713,0
+PVI.US,D,20101109,000000,24.0291,24.0291,24.0191,24.0191,266981.77797765,0
+PVI.US,D,20101110,000000,24.0191,24.0291,24.0191,24.0191,245849.64642818,0
+PVI.US,D,20101111,000000,24.0291,24.0291,24.0191,24.0191,140419.28435753,0
+PVI.US,D,20101112,000000,24.0191,24.0291,24.0191,24.0191,184673.10184589,0
+PVI.US,D,20101115,000000,24.0191,24.0291,24.0191,24.0191,139194.71212892,0
+PVI.US,D,20101116,000000,24.0191,24.0291,24.0191,24.0191,287776.4762965,0
+PVI.US,D,20101117,000000,24.0291,24.0291,24.0191,24.0291,248002.41036239,0
+PVI.US,D,20101118,000000,24.0191,24.0291,24.0191,24.0291,158088.97047236,0
+PVI.US,D,20101119,000000,24.0191,24.0291,24.0191,24.0191,479907.1529247,0
+PVI.US,D,20101122,000000,24.0291,24.0291,24.0191,24.0191,408805.86596294,0
+PVI.US,D,20101123,000000,24.0191,24.0291,24.0191,24.0191,309316.13106514,0
+PVI.US,D,20101124,000000,24.0191,24.0291,24.0191,24.0191,143086.70906484,0
+PVI.US,D,20101126,000000,24.0191,24.0291,24.0191,24.0191,39500.714978748,0
+PVI.US,D,20101129,000000,24.0191,24.0291,24.0191,24.0191,99190.350518117,0
+PVI.US,D,20101130,000000,24.0211,24.0311,24.0211,24.0211,110638.04822032,0
+PVI.US,D,20101201,000000,24.0291,24.0291,24.0191,24.0191,190921.12368283,0
+PVI.US,D,20101202,000000,24.0191,24.0291,24.0191,24.0191,162511.6487502,0
+PVI.US,D,20101203,000000,24.0191,24.0291,24.0191,24.0191,272731.1596103,0
+PVI.US,D,20101206,000000,24.0191,24.0291,24.0191,24.0191,128013.35638322,0
+PVI.US,D,20101207,000000,24.0191,24.0291,24.0191,24.0191,113357.53977628,0
+PVI.US,D,20101208,000000,24.0191,24.0291,24.0191,24.0191,128449.91688337,0
+PVI.US,D,20101209,000000,24.0191,24.0291,24.0191,24.0191,519551.0517372,0
+PVI.US,D,20101210,000000,24.0191,24.0291,24.0191,24.0191,198331.63804424,0
+PVI.US,D,20101213,000000,24.0191,24.0291,24.0191,24.0191,159340.57741085,0
+PVI.US,D,20101214,000000,24.0191,24.0291,24.0191,24.0191,452907.48804758,0
+PVI.US,D,20101215,000000,24.0191,24.0291,24.0191,24.0191,419275.30768203,0
+PVI.US,D,20101216,000000,24.0191,24.0291,24.0191,24.0191,161571.44161801,0
+PVI.US,D,20101217,000000,24.0191,24.0291,24.0191,24.0191,244731.21046796,0
+PVI.US,D,20101220,000000,24.0291,24.0291,24.0191,24.0191,152476.76496017,0
+PVI.US,D,20101221,000000,24.0191,24.0291,24.0191,24.0191,285269.25727732,0
+PVI.US,D,20101222,000000,24.0191,24.0291,24.0191,24.0191,244466.87108254,0
+PVI.US,D,20101223,000000,24.0291,24.0291,24.0191,24.0191,269369.8440163,0
+PVI.US,D,20101227,000000,24.0191,24.0291,24.0191,24.0191,346202.48947076,0
+PVI.US,D,20101228,000000,24.0291,24.0291,24.0191,24.0191,172697.72665841,0
+PVI.US,D,20101229,000000,24.0181,24.0271,24.0181,24.0181,97684.417049725,0
+PVI.US,D,20101230,000000,24.0181,24.0271,24.0181,24.0181,117871.33503924,0
+PVI.US,D,20101231,000000,24.0201,24.0301,24.0201,24.0201,298148.79331717,0
+PVI.US,D,20110103,000000,24.0191,24.0291,24.0191,24.0191,218629.6987299,0
+PVI.US,D,20110104,000000,24.0191,24.0291,24.0191,24.0191,106288.46378768,0
+PVI.US,D,20110105,000000,24.0191,24.0291,24.0191,24.0291,233728.08355029,0
+PVI.US,D,20110106,000000,24.0291,24.0291,24.0191,24.0191,1107298.6610533,0
+PVI.US,D,20110107,000000,24.0291,24.0391,24.0291,24.0291,152628.96036389,0
+PVI.US,D,20110110,000000,24.0291,24.0391,24.0291,24.0291,103205.50557679,0
+PVI.US,D,20110111,000000,24.0291,24.0391,24.0291,24.0291,148659.86444055,0
+PVI.US,D,20110112,000000,24.0391,24.0391,24.0291,24.0291,145177.3932949,0
+PVI.US,D,20110113,000000,24.0391,24.0391,24.0291,24.0291,149020.32723884,0
+PVI.US,D,20110114,000000,24.0191,24.0291,24.0191,24.0191,537361.9191147,0
+PVI.US,D,20110118,000000,24.0191,24.0291,24.0191,24.0191,258166.45998848,0
+PVI.US,D,20110119,000000,24.0191,24.0291,24.0191,24.0291,233672.01155946,0
+PVI.US,D,20110120,000000,24.0191,24.0291,24.0191,24.0191,168477.30806183,0
+PVI.US,D,20110121,000000,24.0291,24.0291,24.0191,24.0191,145040.21717444,0
+PVI.US,D,20110124,000000,24.0191,24.0291,24.0191,24.0191,197743.88342592,0
+PVI.US,D,20110125,000000,24.0191,24.0291,24.0191,24.0291,139423.0052345,0
+PVI.US,D,20110126,000000,24.0291,24.0291,24.0191,24.0191,152768.13905546,0
+PVI.US,D,20110127,000000,24.0191,24.0291,24.0191,24.0191,178543.23170394,0
+PVI.US,D,20110128,000000,24.0191,24.0291,24.0191,24.0191,83092.682718032,0
+PVI.US,D,20110131,000000,24.0201,24.0301,24.0201,24.0201,64826.230414932,0
+PVI.US,D,20110201,000000,24.0191,24.0291,24.0191,24.0191,148152.2126663,0
+PVI.US,D,20110202,000000,24.0291,24.0291,24.0191,24.0191,99802.135989651,0
+PVI.US,D,20110203,000000,24.0191,24.0291,24.0191,24.0291,882101.53039576,0
+PVI.US,D,20110204,000000,24.0291,24.0291,24.0191,24.0191,112040.84927699,0
+PVI.US,D,20110207,000000,24.0191,24.0291,24.0191,24.0191,126041.82513371,0
+PVI.US,D,20110208,000000,24.0291,24.0291,24.0191,24.0191,156055.35951871,0
+PVI.US,D,20110209,000000,24.0191,24.0291,24.0191,24.0191,100732.33026633,0
+PVI.US,D,20110210,000000,24.0191,24.0291,24.0191,24.0191,177388.74946388,0
+PVI.US,D,20110211,000000,24.0191,24.0291,24.0191,24.0191,163397.78646266,0
+PVI.US,D,20110214,000000,24.0191,24.0291,24.0191,24.0191,225797.90198802,0
+PVI.US,D,20110215,000000,24.0191,24.0291,24.0191,24.0191,302568.46773836,0
+PVI.US,D,20110216,000000,24.0191,24.0291,24.0191,24.0191,105605.58704204,0
+PVI.US,D,20110218,000000,24.0191,24.0291,24.0191,24.0191,436729.71740344,0
+PVI.US,D,20110222,000000,24.0191,24.0291,24.0191,24.0191,145933.36388574,0
+PVI.US,D,20110223,000000,24.0191,24.0291,24.0191,24.0191,163826.33667841,0
+PVI.US,D,20110224,000000,24.0191,24.0291,24.0191,24.0191,492327.09889671,0
+PVI.US,D,20110225,000000,24.0291,24.0291,24.0191,24.0291,412872.08658472,0
+PVI.US,D,20110228,000000,24.0181,24.0271,24.0181,24.0181,95951.191761304,0
+PVI.US,D,20110301,000000,24.0291,24.0291,24.0191,24.0191,117514.87738316,0
+PVI.US,D,20110302,000000,24.0291,24.0291,24.0191,24.0191,305522.26011319,0
+PVI.US,D,20110303,000000,24.0291,24.0291,24.0101,24.0101,189361.1207947,0
+PVI.US,D,20110304,000000,24.0191,24.0191,24.0101,24.0101,252730.48073323,0
+PVI.US,D,20110307,000000,24.0191,24.0291,24.0191,24.0191,209199.59141254,0
+PVI.US,D,20110308,000000,24.0291,24.0291,24.0191,24.0291,126235.07324501,0
+PVI.US,D,20110309,000000,24.0191,24.0291,24.0191,24.0191,115975.90149159,0
+PVI.US,D,20110310,000000,24.0191,24.0291,24.0191,24.0291,141857.13040847,0
+PVI.US,D,20110311,000000,24.0191,24.0291,24.0191,24.0191,170119.41636512,0
+PVI.US,D,20110314,000000,24.0191,24.0291,24.0191,24.0191,74639.830098246,0
+PVI.US,D,20110315,000000,24.0191,24.0291,24.0191,24.0191,194491.70795696,0
+PVI.US,D,20110316,000000,24.0191,24.0291,24.0101,24.0191,318556.9954134,0
+PVI.US,D,20110317,000000,24.0181,24.0271,24.0181,24.0181,78202.404087964,0
+PVI.US,D,20110318,000000,24.0191,24.0291,24.0191,24.0191,115822.70480233,0
+PVI.US,D,20110321,000000,24.0191,24.0291,24.0191,24.0191,104364.99424461,0
+PVI.US,D,20110322,000000,24.0191,24.0291,24.0191,24.0191,141021.05697356,0
+PVI.US,D,20110323,000000,24.0191,24.0291,24.0191,24.0191,112435.355784,0
+PVI.US,D,20110324,000000,24.0291,24.0291,24.0191,24.0291,131192.43800698,0
+PVI.US,D,20110325,000000,24.0331,24.0331,24.0231,24.0231,151488.49612154,0
+PVI.US,D,20110328,000000,24.0291,24.0291,24.0191,24.0291,159692.02863918,0
+PVI.US,D,20110329,000000,24.0191,24.0291,24.0191,24.0191,97076.636720395,0
+PVI.US,D,20110330,000000,24.0191,24.0291,24.0191,24.0191,158724.78679711,0
+PVI.US,D,20110331,000000,24.0301,24.0401,24.0201,24.0201,74768.995934298,0
+PVI.US,D,20110401,000000,24.0231,24.0331,24.0231,24.0231,133234.05924504,0
+PVI.US,D,20110404,000000,24.0191,24.0291,24.0191,24.0191,92889.260546982,0
+PVI.US,D,20110405,000000,24.0231,24.0331,24.0231,24.0231,82987.5477352,0
+PVI.US,D,20110406,000000,24.0291,24.0291,24.0191,24.0191,58018.489955096,0
+PVI.US,D,20110407,000000,24.0231,24.0331,24.0231,24.0231,78056.216397549,0
+PVI.US,D,20110408,000000,24.0331,24.0331,24.0231,24.0231,89958.497739814,0
+PVI.US,D,20110411,000000,24.0191,24.0291,24.0191,24.0191,126483.3920616,0
+PVI.US,D,20110412,000000,24.0211,24.0311,24.0211,24.0211,97000.539018535,0
+PVI.US,D,20110413,000000,24.0191,24.0291,24.0191,24.0191,152572.88837304,0
+PVI.US,D,20110414,000000,24.0191,24.0291,24.0191,24.0191,151386.36499536,0
+PVI.US,D,20110415,000000,24.0231,24.0331,24.0231,24.0231,434779.21315049,0
+PVI.US,D,20110418,000000,24.0231,24.0331,24.0231,24.0231,175471.28763411,0
+PVI.US,D,20110419,000000,24.0231,24.0331,24.0231,24.0231,119291.15795027,0
+PVI.US,D,20110420,000000,24.0231,24.0331,24.0231,24.0331,123164.13046073,0
+PVI.US,D,20110421,000000,24.0331,24.0331,24.0231,24.0331,77551.568479949,0
+PVI.US,D,20110425,000000,24.0331,24.0331,24.0231,24.0231,71307.55178521,0
+PVI.US,D,20110426,000000,24.0231,24.0431,24.0231,24.0231,117124.37601836,0
+PVI.US,D,20110427,000000,24.0231,24.0331,24.0231,24.0231,88512.64140447,0
+PVI.US,D,20110428,000000,24.0231,24.0331,24.0231,24.0331,68851.398329117,0
+PVI.US,D,20110429,000000,24.0201,24.0301,24.0201,24.0201,80023.742504855,0
+PVI.US,D,20110502,000000,24.0231,24.0331,24.0231,24.0231,63983.147981166,0
+PVI.US,D,20110503,000000,24.0311,24.0311,24.0211,24.0211,121156.55293139,0
+PVI.US,D,20110504,000000,24.0311,24.0311,24.0211,24.0211,71409.682911391,0
+PVI.US,D,20110505,000000,24.0271,24.0371,24.0271,24.0271,56505.547487851,0
+PVI.US,D,20110506,000000,24.0211,24.0311,24.0211,24.0211,53316.453008578,0
+PVI.US,D,20110509,000000,24.0331,24.0331,24.0231,24.0231,58413.997747659,0
+PVI.US,D,20110510,000000,24.0311,24.0411,24.0311,24.0311,94452.267291769,0
+PVI.US,D,20110511,000000,24.0371,24.0471,24.0371,24.0371,48603.401921,0
+PVI.US,D,20110512,000000,24.0331,24.0431,24.0331,24.0331,114801.39354052,0
+PVI.US,D,20110513,000000,24.0311,24.0411,24.0311,24.0411,36475.831329805,0
+PVI.US,D,20110516,000000,24.0311,24.0411,24.0311,24.0311,446199.87614283,0
+PVI.US,D,20110517,000000,24.0311,24.0411,24.0311,24.0311,53096.170187403,0
+PVI.US,D,20110518,000000,24.0211,24.0411,24.0211,24.0411,114827.42696484,0
+PVI.US,D,20110519,000000,24.0311,24.0411,24.0211,24.0311,125138.66556689,0
+PVI.US,D,20110520,000000,24.0371,24.0371,24.0271,24.0271,51272.829199411,0
+PVI.US,D,20110523,000000,24.0411,24.0411,24.0311,24.0411,97719.462044003,0
+PVI.US,D,20110524,000000,24.0311,24.0411,24.0311,24.0311,65061.532519368,0
+PVI.US,D,20110525,000000,24.0411,24.0411,24.0311,24.0311,114710.27655539,0
+PVI.US,D,20110526,000000,24.0411,24.0411,24.0311,24.0311,130977.16161355,0
+PVI.US,D,20110527,000000,24.0271,24.0371,24.0271,24.0271,73881.856936296,0
+PVI.US,D,20110531,000000,24.0421,24.0421,24.0321,24.0321,127273.40636119,0
+PVI.US,D,20110601,000000,24.0311,24.0411,24.0311,24.0311,86054.485377275,0
+PVI.US,D,20110602,000000,24.0311,24.0411,24.0311,24.0411,129768.60995376,0
+PVI.US,D,20110603,000000,24.0371,24.0371,24.0271,24.0271,60595.798962836,0
+PVI.US,D,20110606,000000,24.0311,24.0411,24.0311,24.0411,187421.63068282,0
+PVI.US,D,20110607,000000,24.0271,24.0371,24.0271,24.0271,58835.538964543,0
+PVI.US,D,20110608,000000,24.0271,24.0371,24.0271,24.0271,113428.63105038,0
+PVI.US,D,20110609,000000,24.0271,24.0371,24.0271,24.0371,89734.209776436,0
+PVI.US,D,20110610,000000,24.0371,24.0371,24.0271,24.0271,83039.614583841,0
+PVI.US,D,20110613,000000,24.0371,24.0371,24.0271,24.0271,126861.87799981,0
+PVI.US,D,20110614,000000,24.0271,24.0371,24.0271,24.0271,88464.579698033,0
+PVI.US,D,20110615,000000,24.0371,24.0371,24.0271,24.0271,362475.38224225,0
+PVI.US,D,20110616,000000,24.0361,24.0461,24.0361,24.0461,271144.1220123,0
+PVI.US,D,20110617,000000,24.0371,24.0471,24.0371,24.0471,153475.04665431,0
+PVI.US,D,20110620,000000,24.0371,24.0471,24.0371,24.0471,63531.568197759,0
+PVI.US,D,20110621,000000,24.0371,24.0471,24.0371,24.0471,253688.71100534,0
+PVI.US,D,20110622,000000,24.0371,24.0471,24.0371,24.0471,151496.50640594,0
+PVI.US,D,20110623,000000,24.0371,24.0471,24.0371,24.0371,176773.9601357,0
+PVI.US,D,20110624,000000,24.0371,24.0471,24.0371,24.0471,135563.04943619,0
+PVI.US,D,20110627,000000,24.0471,24.0571,24.0471,24.0571,84756.819303449,0
+PVI.US,D,20110628,000000,24.0471,24.0571,24.0471,24.0471,115646.47854539,0
+PVI.US,D,20110629,000000,24.0471,24.0571,24.0471,24.0471,83167.779134342,0
+PVI.US,D,20110630,000000,24.0501,24.0601,24.0501,24.0501,144235.1835916,0
+PVI.US,D,20110701,000000,24.0481,24.0581,24.0481,24.0481,103740.19206092,0
+PVI.US,D,20110705,000000,24.0481,24.0581,24.0481,24.0481,119934.98455942,0
+PVI.US,D,20110706,000000,24.0561,24.0561,24.0461,24.0461,103902.40032014,0
+PVI.US,D,20110707,000000,24.0481,24.0581,24.0481,24.0481,381844.24993677,0
+PVI.US,D,20110708,000000,24.0481,24.0581,24.0481,24.0481,40268.700996205,0
+PVI.US,D,20110711,000000,24.0471,24.0571,24.0371,24.0371,131960.42402445,0
+PVI.US,D,20110712,000000,24.0461,24.0561,24.0361,24.0461,96320.666129546,0
+PVI.US,D,20110713,000000,24.0571,24.0661,24.0571,24.0571,72766.424832714,0
+PVI.US,D,20110714,000000,24.0571,24.0661,24.0571,24.0571,145629.97436386,0
+PVI.US,D,20110715,000000,24.0581,24.0671,24.0581,24.0581,97112.683000224,0
+PVI.US,D,20110718,000000,24.0581,24.0671,24.0581,24.0581,74711.922657903,0
+PVI.US,D,20110719,000000,24.0561,24.0651,24.0561,24.0561,89189.510436806,0
+PVI.US,D,20110720,000000,24.0771,24.0771,24.0581,24.0581,43265.548649726,0
+PVI.US,D,20110721,000000,24.0581,24.0671,24.0581,24.0581,137735.83908141,0
+PVI.US,D,20110722,000000,24.0671,24.0671,24.0581,24.0581,46392.56342485,0
+PVI.US,D,20110725,000000,24.0581,24.0671,24.0581,24.0581,47696.237211982,0
+PVI.US,D,20110726,000000,24.0611,24.0711,24.0611,24.0611,71331.582638429,0
+PVI.US,D,20110727,000000,24.0581,24.0671,24.0581,24.0581,96245.569713237,0
+PVI.US,D,20110728,000000,24.0611,24.0711,24.0611,24.0611,105879.93928296,0
+PVI.US,D,20110729,000000,24.0601,24.0701,24.0601,24.0601,82653.118361235,0
+PVI.US,D,20110801,000000,24.0671,24.0771,24.0671,24.0671,95093.090044276,0
+PVI.US,D,20110802,000000,24.0711,24.0811,24.0711,24.0711,113402.59762606,0
+PVI.US,D,20110803,000000,24.0671,24.0971,24.0581,24.0771,102046.01690897,0
+PVI.US,D,20110804,000000,24.0651,24.0751,24.0651,24.0651,165884.97977083,0
+PVI.US,D,20110805,000000,24.0651,24.0751,24.0651,24.0751,151365.33799879,0
+PVI.US,D,20110808,000000,24.0671,24.0771,24.0671,24.0671,204731.85528491,0
+PVI.US,D,20110809,000000,24.0671,24.0771,24.0671,24.0671,134369.51705966,0
+PVI.US,D,20110810,000000,24.0671,24.0771,24.0671,24.0671,142179.54435583,0
+PVI.US,D,20110811,000000,24.0671,24.0771,24.0671,24.0671,78870.261550341,0
+PVI.US,D,20110812,000000,24.0751,24.0751,24.0651,24.0751,293544.88235461,0
+PVI.US,D,20110815,000000,24.0851,24.0851,24.0751,24.0851,577400.32443421,0
+PVI.US,D,20110816,000000,24.0851,24.0851,24.0751,24.0851,91771.825872298,0
+PVI.US,D,20110817,000000,24.0851,24.0851,24.0751,24.0851,97592.298779052,0
+PVI.US,D,20110818,000000,24.0751,24.0851,24.0751,24.0751,146220.73283882,0
+PVI.US,D,20110819,000000,24.0851,24.0851,24.0751,24.0851,127305.44749881,0
+PVI.US,D,20110822,000000,24.0851,24.0851,24.0751,24.0751,141420.56990832,0
+PVI.US,D,20110823,000000,24.0751,24.0851,24.0751,24.0851,61324.734843813,0
+PVI.US,D,20110824,000000,24.0751,24.0851,24.0751,24.0751,97114.685571325,0
+PVI.US,D,20110825,000000,24.0751,24.0851,24.0751,24.0851,23493.162878235,0
+PVI.US,D,20110826,000000,24.0851,24.0951,24.0361,24.0751,100411.91889008,0
+PVI.US,D,20110829,000000,24.0751,24.0951,24.0751,24.0751,277779.64135739,0
+PVI.US,D,20110830,000000,24.0751,24.0951,24.0751,24.0751,41497.278367027,0
+PVI.US,D,20110831,000000,24.0991,24.0991,24.0791,24.0991,79441.995599844,0
+PVI.US,D,20110901,000000,24.0951,24.0951,24.0461,24.0951,273321.91808526,0
+PVI.US,D,20110902,000000,24.0991,24.0991,24.0891,24.0991,179016.83976947,0
+PVI.US,D,20110906,000000,24.0911,24.0911,24.0811,24.0911,206444.05357677,0
+PVI.US,D,20110907,000000,24.0811,24.0911,24.0811,24.0911,62777.600178011,0
+PVI.US,D,20110908,000000,24.0911,24.0911,24.0811,24.0911,69516.251934842,0
+PVI.US,D,20110909,000000,24.0811,24.101,24.0811,24.101,346771.21966362,0
+PVI.US,D,20110912,000000,24.0851,24.0951,24.0851,24.0851,159677.00935592,0
+PVI.US,D,20110913,000000,24.0811,24.0911,24.0811,24.0811,53004.051916731,0
+PVI.US,D,20110914,000000,24.0811,24.0911,24.0811,24.0811,80218.99318726,0
+PVI.US,D,20110915,000000,24.0911,24.101,24.0911,24.101,160357.88353045,0
+PVI.US,D,20110916,000000,24.0911,24.101,24.0911,24.0911,69669.448624114,0
+PVI.US,D,20110919,000000,24.0911,24.101,24.0911,24.101,47929.536745316,0
+PVI.US,D,20110920,000000,24.101,24.101,24.0911,24.0911,429593.55528294,0
+PVI.US,D,20110921,000000,24.0911,24.101,24.0911,24.0911,129870.74107994,0
+PVI.US,D,20110922,000000,24.101,24.101,24.0911,24.0911,244795.2927432,0
+PVI.US,D,20110923,000000,24.101,24.101,24.0911,24.101,198889.35409603,0
+PVI.US,D,20110926,000000,24.0911,24.101,24.0911,24.101,100232.68877649,0
+PVI.US,D,20110927,000000,24.0911,24.101,24.0911,24.101,72684.319417549,0
+PVI.US,D,20110928,000000,24.0911,24.101,24.0911,24.0911,205257.53019908,0
+PVI.US,D,20110929,000000,24.101,24.101,24.0911,24.101,63022.915137955,0
+PVI.US,D,20110930,000000,24.1001,24.1001,24.0801,24.1001,96878.382181337,0
+PVI.US,D,20111003,000000,24.0911,24.101,24.0911,24.101,211455.48775847,0
+PVI.US,D,20111004,000000,24.0911,24.101,24.0911,24.0911,528475.50985142,0
+PVI.US,D,20111005,000000,24.101,24.101,24.0911,24.101,65478.067308497,0
+PVI.US,D,20111006,000000,24.1001,24.1001,24.0901,24.1001,119094.90598232,0
+PVI.US,D,20111007,000000,24.0911,24.109,24.0911,24.109,123236.22302038,0
+PVI.US,D,20111010,000000,24.0911,24.109,24.0911,24.109,214420.29427437,0
+PVI.US,D,20111011,000000,24.101,24.109,24.101,24.101,184723.16612343,0
+PVI.US,D,20111012,000000,24.101,24.109,24.101,24.101,137322.30814892,0
+PVI.US,D,20111013,000000,24.101,24.109,24.101,24.109,94564.411273458,0
+PVI.US,D,20111014,000000,24.119,24.119,24.101,24.101,131690.07692572,0
+PVI.US,D,20111017,000000,24.109,24.4486,24.0521,24.129,271064.01916824,0
+PVI.US,D,20111018,000000,24.109,24.109,24.101,24.101,177473.8587357,0
+PVI.US,D,20111019,000000,24.109,24.109,24.101,24.101,96663.105787918,0
+PVI.US,D,20111020,000000,24.101,24.109,24.101,24.109,184924.42451914,0
+PVI.US,D,20111021,000000,24.109,24.109,24.101,24.101,133896.91027967,0
+PVI.US,D,20111024,000000,24.109,24.109,24.101,24.109,207125.92903685,0
+PVI.US,D,20111025,000000,24.108,24.108,24.1001,24.108,75337.726127149,0
+PVI.US,D,20111026,000000,24.101,24.109,24.101,24.109,133373.2379366,0
+PVI.US,D,20111027,000000,24.101,24.109,24.101,24.109,212342.62675647,0
+PVI.US,D,20111028,000000,24.108,24.108,24.1001,24.108,120943.27910907,0
+PVI.US,D,20111031,000000,24.0961,24.105,24.0961,24.0961,108254.98860944,0
+PVI.US,D,20111101,000000,24.108,24.108,24.1001,24.1001,96737.200918676,0
+PVI.US,D,20111102,000000,24.101,24.109,24.101,24.101,77826.922006416,0
+PVI.US,D,20111103,000000,24.1001,24.108,24.1001,24.108,65682.32956086,0
+PVI.US,D,20111104,000000,24.0991,24.107,24.0991,24.107,30605.294145512,0
+PVI.US,D,20111107,000000,24.101,24.119,24.101,24.101,114270.7121986,0
+PVI.US,D,20111108,000000,24.1001,24.108,24.1001,24.1001,194147.26572749,0
+PVI.US,D,20111109,000000,24.108,24.118,24.1001,24.108,80780.714381253,0
+PVI.US,D,20111110,000000,24.1001,24.118,24.1001,24.1001,164392.0630146,0
+PVI.US,D,20111111,000000,24.1001,24.138,24.1001,24.128,50543.893318434,0
+PVI.US,D,20111114,000000,24.108,24.118,24.108,24.118,165527.52082919,0
+PVI.US,D,20111115,000000,24.118,24.118,24.108,24.108,170829.32782064,0
+PVI.US,D,20111116,000000,24.108,24.118,24.108,24.118,54974.581880689,0
+PVI.US,D,20111117,000000,24.118,24.118,24.108,24.108,122683.51339635,0
+PVI.US,D,20111118,000000,24.118,24.118,24.108,24.108,93800.430398204,0
+PVI.US,D,20111121,000000,24.108,24.118,24.108,24.108,137396.40327969,0
+PVI.US,D,20111122,000000,24.108,24.118,24.108,24.118,191813.26910859,0
+PVI.US,D,20111123,000000,24.118,24.118,24.108,24.118,104512.18322057,0
+PVI.US,D,20111125,000000,24.108,24.118,24.108,24.118,25941.306049922,0
+PVI.US,D,20111128,000000,24.108,24.118,24.108,24.118,56543.596338781,0
+PVI.US,D,20111129,000000,24.118,24.118,24.108,24.118,69859.692878765,0
+PVI.US,D,20111130,000000,24.105,24.114,24.105,24.114,45236.078613685,0
+PVI.US,D,20111201,000000,24.108,24.118,24.108,24.118,325973.51748812,0
+PVI.US,D,20111202,000000,24.107,24.117,24.107,24.117,136164.82205221,0
+PVI.US,D,20111205,000000,24.108,24.118,24.108,24.118,61668.175787734,0
+PVI.US,D,20111206,000000,24.117,24.127,24.107,24.127,71831.224128274,0
+PVI.US,D,20111207,000000,24.127,24.127,24.107,24.127,114623.16471247,0
+PVI.US,D,20111208,000000,24.127,24.127,24.107,24.127,216704.22661572,0
+PVI.US,D,20111209,000000,24.117,24.127,24.107,24.117,74124.168039587,0
+PVI.US,D,20111212,000000,24.118,24.128,24.118,24.128,95503.6171201,0
+PVI.US,D,20111213,000000,24.117,24.127,24.117,24.117,184212.51049253,0
+PVI.US,D,20111214,000000,24.117,24.127,24.117,24.117,115078.74963808,0
+PVI.US,D,20111215,000000,24.127,24.127,24.117,24.117,141039.08011347,0
+PVI.US,D,20111216,000000,24.127,24.127,24.117,24.127,124824.26190395,0
+PVI.US,D,20111219,000000,24.117,24.127,24.117,24.117,179942.0276184,0
+PVI.US,D,20111220,000000,24.127,24.127,24.117,24.117,150862.69265229,0
+PVI.US,D,20111221,000000,24.127,24.127,24.117,24.117,65419.992746553,0
+PVI.US,D,20111222,000000,24.117,24.127,24.117,24.127,137426.44184622,0
+PVI.US,D,20111223,000000,24.117,24.127,24.117,24.117,44534.177442579,0
+PVI.US,D,20111227,000000,24.117,24.127,24.117,24.127,177111.3933663,0
+PVI.US,D,20111228,000000,24.117,24.127,24.117,24.117,120502.71346673,0
+PVI.US,D,20111229,000000,24.127,24.137,24.127,24.127,62587.355923361,0
+PVI.US,D,20111230,000000,24.137,24.156,24.137,24.156,188829.43816723,0
+PVI.US,D,20120103,000000,24.127,24.127,24.117,24.127,108983.92449042,0
+PVI.US,D,20120104,000000,24.127,24.127,24.117,24.117,244367.74381301,0
+PVI.US,D,20120105,000000,24.127,24.127,24.117,24.117,77739.810163498,0
+PVI.US,D,20120106,000000,24.127,24.127,24.117,24.117,73754.693671345,0
+PVI.US,D,20120109,000000,24.127,24.127,24.117,24.117,65040.505522802,0
+PVI.US,D,20120110,000000,24.127,24.127,24.117,24.117,279738.15589474,0
+PVI.US,D,20120111,000000,24.117,24.127,24.117,24.117,192799.53537611,0
+PVI.US,D,20120112,000000,24.127,24.137,24.117,24.137,67988.290184334,0
+PVI.US,D,20120113,000000,24.127,24.137,24.117,24.117,88946.198047963,0
+PVI.US,D,20120117,000000,24.141,24.141,24.131,24.131,56077.998557662,0
+PVI.US,D,20120118,000000,24.127,24.137,24.127,24.137,74736.954796673,0
+PVI.US,D,20120119,000000,24.137,24.137,24.127,24.127,110278.58670759,0
+PVI.US,D,20120120,000000,24.127,24.137,24.127,24.127,76266.919118282,0
+PVI.US,D,20120123,000000,24.127,24.137,24.127,24.127,98554.534193364,0
+PVI.US,D,20120124,000000,24.127,24.137,24.127,24.127,75738.240347465,0
+PVI.US,D,20120125,000000,24.127,24.137,24.127,24.127,92987.38653096,0
+PVI.US,D,20120126,000000,24.127,24.137,24.127,24.127,76356.033532303,0
+PVI.US,D,20120127,000000,24.127,24.137,24.127,24.127,44625.294427702,0
+PVI.US,D,20120130,000000,24.127,24.137,24.127,24.137,106947.30968011,0
+PVI.US,D,20120131,000000,24.137,24.137,24.127,24.137,528058.97506228,0
+PVI.US,D,20120201,000000,24.137,24.137,24.127,24.127,270007.66291215,0
+PVI.US,D,20120202,000000,24.127,24.137,24.127,24.127,258568.9767799,0
+PVI.US,D,20120203,000000,24.131,24.141,24.131,24.131,61353.772124785,0
+PVI.US,D,20120206,000000,24.127,24.137,24.127,24.137,166670.98892819,0
+PVI.US,D,20120207,000000,24.131,24.141,24.131,24.131,96861.360326974,0
+PVI.US,D,20120208,000000,24.131,24.141,24.131,24.131,108499.30228383,0
+PVI.US,D,20120209,000000,24.141,24.141,24.131,24.141,75333.720984944,0
+PVI.US,D,20120210,000000,24.141,24.141,24.131,24.141,181734.32875432,0
+PVI.US,D,20120213,000000,24.141,24.141,24.131,24.131,58685.346131924,0
+PVI.US,D,20120214,000000,24.131,24.141,24.131,24.131,94521.355994774,0
+PVI.US,D,20120215,000000,24.121,24.141,24.121,24.131,81625.799386122,0
+PVI.US,D,20120216,000000,24.141,24.141,24.131,24.131,103996.52116192,0
+PVI.US,D,20120217,000000,24.131,24.141,24.131,24.131,170943.47437343,0
+PVI.US,D,20120221,000000,24.131,24.141,24.131,24.141,76930.771438458,0
+PVI.US,D,20120222,000000,24.141,24.141,24.131,24.131,68231.602573176,0
+PVI.US,D,20120223,000000,24.141,24.141,24.131,24.141,85754.099712037,0
+PVI.US,D,20120224,000000,24.141,24.141,24.131,24.141,127219.33694144,0
+PVI.US,D,20120227,000000,24.141,24.141,24.131,24.131,106081.19767867,0
+PVI.US,D,20120228,000000,24.131,24.141,24.131,24.131,153044.49386748,0
+PVI.US,D,20120229,000000,24.137,24.147,24.137,24.137,96610.037653726,0
+PVI.US,D,20120301,000000,24.141,24.141,24.131,24.141,67098.147329679,0
+PVI.US,D,20120302,000000,24.138,24.138,24.128,24.128,163175.50107039,0
+PVI.US,D,20120305,000000,24.141,24.141,24.131,24.131,75067.379028434,0
+PVI.US,D,20120306,000000,24.128,24.138,24.128,24.128,97237.843694072,0
+PVI.US,D,20120307,000000,24.134,24.144,24.134,24.134,154850.8130011,0
+PVI.US,D,20120308,000000,24.128,24.138,24.128,24.138,129303.01217264,0
+PVI.US,D,20120309,000000,24.134,24.144,24.134,24.144,92093.238534102,0
+PVI.US,D,20120312,000000,24.141,24.141,24.131,24.131,52217.041473807,0
+PVI.US,D,20120313,000000,24.144,24.144,24.134,24.134,108461.2534329,0
+PVI.US,D,20120314,000000,24.134,24.144,24.114,24.114,146233.74955098,0
+PVI.US,D,20120315,000000,24.144,24.144,24.105,24.124,85002.134263393,0
+PVI.US,D,20120316,000000,24.134,24.144,24.134,24.134,169076.0768212,0
+PVI.US,D,20120319,000000,24.134,24.144,24.134,24.134,88808.020641954,0
+PVI.US,D,20120320,000000,24.144,24.144,24.134,24.134,118805.53445813,0
+PVI.US,D,20120321,000000,24.134,24.144,24.134,24.134,52203.023476097,0
+PVI.US,D,20120322,000000,24.134,24.144,24.134,24.144,117475.82724668,0
+PVI.US,D,20120323,000000,24.134,24.144,24.134,24.134,294693.35688137,0
+PVI.US,D,20120326,000000,24.134,24.144,24.134,24.134,198964.45051234,0
+PVI.US,D,20120327,000000,24.134,24.144,24.134,24.144,149105.43651065,0
+PVI.US,D,20120328,000000,24.134,24.144,24.134,24.144,114440.93074223,0
+PVI.US,D,20120329,000000,24.134,24.144,24.134,24.134,381864.27564778,0
+PVI.US,D,20120330,000000,24.157,24.157,24.148,24.148,200763.76064712,0
+PVI.US,D,20120402,000000,24.134,24.144,24.134,24.134,219337.60761432,0
+PVI.US,D,20120403,000000,24.148,24.148,24.138,24.138,165300.22900916,0
+PVI.US,D,20120404,000000,24.138,24.148,24.138,24.138,140450.32420961,0
+PVI.US,D,20120405,000000,24.148,24.148,24.138,24.148,65485.076307354,0
+PVI.US,D,20120409,000000,24.134,24.144,24.134,24.134,139039.51286854,0
+PVI.US,D,20120410,000000,24.134,24.144,24.134,24.134,257643.78893097,0
+PVI.US,D,20120411,000000,24.134,24.144,24.134,24.144,91350.284655415,0
+PVI.US,D,20120412,000000,24.134,24.144,24.134,24.134,89750.230345249,0
+PVI.US,D,20120413,000000,24.138,24.148,24.138,24.138,74438.571702537,0
+PVI.US,D,20120416,000000,24.138,24.148,24.138,24.138,78673.008296836,0
+PVI.US,D,20120417,000000,24.134,24.144,24.134,24.134,104862.63316335,0
+PVI.US,D,20120418,000000,24.138,24.148,24.138,24.138,49852.005002836,0
+PVI.US,D,20120419,000000,24.138,24.148,24.138,24.138,81277.352014447,0
+PVI.US,D,20120420,000000,24.138,24.148,24.138,24.138,56917.075849225,0
+PVI.US,D,20120423,000000,24.138,24.148,24.138,24.138,141138.207383,0
+PVI.US,D,20120424,000000,24.138,24.148,24.138,24.138,81795.016644206,0
+PVI.US,D,20120425,000000,24.148,24.148,24.138,24.138,135966.56751317,0
+PVI.US,D,20120426,000000,24.138,24.148,24.138,24.138,105538.50091013,0
+PVI.US,D,20120427,000000,24.138,24.148,24.138,24.148,208024.08217591,0
+PVI.US,D,20120430,000000,24.145,24.154,24.145,24.154,158024.88819711,0
+PVI.US,D,20120501,000000,24.134,24.144,24.134,24.144,89667.123644533,0
+PVI.US,D,20120502,000000,24.138,24.148,24.138,24.138,57785.190421762,0
+PVI.US,D,20120503,000000,24.134,24.144,24.134,24.134,192376.99287369,0
+PVI.US,D,20120504,000000,24.134,24.144,24.134,24.134,48151.822137591,0
+PVI.US,D,20120507,000000,24.138,24.148,24.138,24.138,145292.54113324,0
+PVI.US,D,20120508,000000,24.138,24.148,24.138,24.138,65115.601939111,0
+PVI.US,D,20120509,000000,24.144,24.144,24.134,24.134,105386.30550641,0
+PVI.US,D,20120510,000000,24.144,24.144,24.134,24.134,113892.22626039,0
+PVI.US,D,20120511,000000,24.134,24.144,24.134,24.134,129987.89148937,0
+PVI.US,D,20120514,000000,24.144,24.144,24.134,24.134,195463.95622678,0
+PVI.US,D,20120515,000000,24.144,24.153,24.134,24.134,138901.33546253,0
+PVI.US,D,20120516,000000,24.153,24.153,24.144,24.144,105280.16923804,0
+PVI.US,D,20120517,000000,24.153,24.153,24.144,24.144,42974.174554445,0
+PVI.US,D,20120518,000000,24.153,24.153,24.144,24.144,99687.98943686,0
+PVI.US,D,20120521,000000,24.144,24.153,24.144,24.144,127380.54391512,0
+PVI.US,D,20120522,000000,24.144,24.153,24.144,24.144,76739.525898257,0
+PVI.US,D,20120523,000000,24.144,24.153,24.144,24.144,124531.88652312,0
+PVI.US,D,20120524,000000,24.144,24.153,24.144,24.144,102385.4527107,0
+PVI.US,D,20120525,000000,24.153,24.153,24.144,24.144,43393.713200228,0
+PVI.US,D,20120529,000000,24.153,24.153,24.144,24.153,114183.60035568,0
+PVI.US,D,20120530,000000,24.144,24.153,24.144,24.144,80969.957350354,0
+PVI.US,D,20120531,000000,24.154,24.163,24.154,24.154,77709.771596975,0
+PVI.US,D,20120601,000000,24.147,24.156,24.147,24.147,196114.79183479,0
+PVI.US,D,20120604,000000,24.144,24.153,24.144,24.144,218395.39791101,0
+PVI.US,D,20120605,000000,24.15,24.16,24.15,24.16,85462.725616757,0
+PVI.US,D,20120606,000000,24.156,24.156,24.147,24.147,76696.470619573,0
+PVI.US,D,20120607,000000,24.147,24.156,24.147,24.147,111314.91725267,0
+PVI.US,D,20120608,000000,24.147,24.156,24.147,24.147,131894.33917809,0
+PVI.US,D,20120611,000000,24.144,24.144,24.0961,24.134,90861.657306628,0
+PVI.US,D,20120612,000000,24.147,24.156,24.147,24.156,65309.851335965,0
+PVI.US,D,20120613,000000,24.156,24.156,24.147,24.147,30530.197729202,0
+PVI.US,D,20120614,000000,24.144,24.153,24.144,24.144,89765.249628511,0
+PVI.US,D,20120615,000000,24.156,24.156,24.137,24.137,37704.408700628,0
+PVI.US,D,20120618,000000,24.137,24.147,24.137,24.137,44514.151731564,0
+PVI.US,D,20120619,000000,24.137,24.156,24.137,24.137,174799.42502953,0
+PVI.US,D,20120620,000000,24.137,24.147,24.137,24.137,62726.534614922,0
+PVI.US,D,20120621,000000,24.147,24.147,24.137,24.137,118423.04337773,0
+PVI.US,D,20120622,000000,24.127,24.147,24.0991,24.127,51581.225149054,0
+PVI.US,D,20120625,000000,24.137,24.147,24.137,24.137,78864.253837038,0
+PVI.US,D,20120626,000000,24.137,24.147,24.137,24.137,151627.67481309,0
+PVI.US,D,20120627,000000,24.137,24.147,24.137,24.137,100422.93303114,0
+PVI.US,D,20120628,000000,24.147,24.147,24.137,24.137,274595.55330588,0
+PVI.US,D,20120629,000000,24.147,24.164,24.147,24.164,172826.89249447,0
+PVI.US,D,20120702,000000,24.137,24.147,24.137,24.137,132024.5062997,0
+PVI.US,D,20120703,000000,24.15,24.15,24.141,24.15,128138.51707707,0
+PVI.US,D,20120705,000000,24.141,24.16,24.141,24.16,122487.2614284,0
+PVI.US,D,20120706,000000,24.16,24.16,24.141,24.141,23478.143594973,0
+PVI.US,D,20120709,000000,24.137,24.156,24.137,24.156,112177.02411189,0
+PVI.US,D,20120710,000000,24.15,24.16,24.141,24.141,45498.415427992,0
+PVI.US,D,20120711,000000,24.15,24.16,24.15,24.15,32352.537431644,0
+PVI.US,D,20120712,000000,24.156,24.156,24.147,24.156,84230.143103732,0
+PVI.US,D,20120713,000000,24.16,24.16,24.141,24.16,236155.19972541,0
+PVI.US,D,20120716,000000,24.16,24.16,24.141,24.16,40868.47104113,0
+PVI.US,D,20120717,000000,24.152,24.161,24.152,24.161,47595.107371351,0
+PVI.US,D,20120718,000000,24.145,24.163,24.145,24.145,120039.11825672,0
+PVI.US,D,20120719,000000,24.141,24.15,24.141,24.141,86418.953317764,0
+PVI.US,D,20120720,000000,24.141,24.15,24.141,24.141,48401.142239739,0
+PVI.US,D,20120723,000000,24.141,24.15,24.141,24.15,106580.83916852,0
+PVI.US,D,20120724,000000,24.154,24.163,24.145,24.163,151215.14516617,0
+PVI.US,D,20120725,000000,24.141,24.15,24.141,24.141,187688.97392488,0
+PVI.US,D,20120726,000000,24.141,24.16,24.141,24.141,56827.961435205,0
+PVI.US,D,20120727,000000,24.141,24.16,24.131,24.15,134175.26766279,0
+PVI.US,D,20120730,000000,24.16,24.16,24.141,24.141,110562.95180401,0
+PVI.US,D,20120731,000000,24.147,24.156,24.147,24.147,75792.309767208,0
+PVI.US,D,20120801,000000,24.141,24.15,24.141,24.141,50972.443534173,0
+PVI.US,D,20120802,000000,24.152,24.152,24.143,24.143,79074.523802704,0
+PVI.US,D,20120803,000000,24.143,24.152,24.143,24.143,30153.714362104,0
+PVI.US,D,20120806,000000,24.141,24.15,24.141,24.141,301440.01892261,0
+PVI.US,D,20120807,000000,24.143,24.152,24.143,24.143,156737.23497879,0
+PVI.US,D,20120808,000000,24.141,24.15,24.141,24.141,75229.587287662,0
+PVI.US,D,20120809,000000,24.143,24.152,24.143,24.143,71471.76261554,0
+PVI.US,D,20120810,000000,24.143,24.152,24.143,24.152,39118.223898345,0
+PVI.US,D,20120813,000000,24.15,24.15,24.141,24.141,61859.421327936,0
+PVI.US,D,20120814,000000,24.141,24.15,24.141,24.141,52413.293441763,0
+PVI.US,D,20120815,000000,24.143,24.152,24.143,24.143,554818.33140721,0
+PVI.US,D,20120816,000000,24.143,24.152,24.143,24.143,813850.90339712,0
+PVI.US,D,20120817,000000,24.161,24.161,24.143,24.143,137413.42513406,0
+PVI.US,D,20120820,000000,24.143,24.152,24.143,24.143,813033.85438767,0
+PVI.US,D,20120821,000000,24.143,24.152,24.143,24.143,671106.63399064,0
+PVI.US,D,20120822,000000,24.143,24.152,24.143,24.143,580677.53204196,0
+PVI.US,D,20120823,000000,24.152,24.161,24.143,24.152,561639.0885792,0
+PVI.US,D,20120824,000000,24.161,24.161,24.143,24.143,48665.481625149,0
+PVI.US,D,20120827,000000,24.143,24.152,24.143,24.143,38021.816220229,0
+PVI.US,D,20120828,000000,24.143,24.152,24.143,24.143,83284.929543785,0
+PVI.US,D,20120829,000000,24.152,24.152,24.143,24.143,172718.75365498,0
+PVI.US,D,20120830,000000,24.152,24.161,24.143,24.161,260286.18149951,0
+PVI.US,D,20120831,000000,24.156,24.164,24.147,24.164,22715.164005269,0
+PVI.US,D,20120904,000000,24.145,24.154,24.145,24.145,184916.41423474,0
+PVI.US,D,20120905,000000,24.145,24.154,24.145,24.145,79917.606236471,0
+PVI.US,D,20120906,000000,24.145,24.154,24.145,24.145,94907.85221738,0
+PVI.US,D,20120907,000000,24.145,24.154,24.145,24.154,119598.55261436,0
+PVI.US,D,20120910,000000,24.143,24.152,24.143,24.143,104800.55345921,0
+PVI.US,D,20120911,000000,24.143,24.152,24.143,24.143,94858.78922539,0
+PVI.US,D,20120912,000000,24.152,24.152,24.143,24.143,39063.153193052,0
+PVI.US,D,20120913,000000,24.145,24.154,24.145,24.145,105033.85299254,0
+PVI.US,D,20120914,000000,24.145,24.163,24.145,24.154,203454.2149221,0
+PVI.US,D,20120917,000000,24.145,24.154,24.135,24.135,138117.32887626,0
+PVI.US,D,20120918,000000,24.145,24.154,24.145,24.145,114009.37666984,0
+PVI.US,D,20120919,000000,24.145,24.154,24.145,24.145,85843.214126059,0
+PVI.US,D,20120920,000000,24.154,24.154,24.145,24.145,49931.106561349,0
+PVI.US,D,20120921,000000,24.145,24.154,24.145,24.145,158071.948618,0
+PVI.US,D,20120924,000000,24.145,24.163,24.145,24.145,163996.55522203,0
+PVI.US,D,20120925,000000,24.145,24.163,24.145,24.154,365346.06791636,0
+PVI.US,D,20120926,000000,24.147,24.156,24.147,24.147,53005.05320228,0
+PVI.US,D,20120927,000000,24.147,24.164,24.147,24.156,178258.86660751,0
+PVI.US,D,20120928,000000,24.149,24.158,24.149,24.149,98352.274512104,0
+PVI.US,D,20121001,000000,24.154,24.154,24.145,24.145,90369.024815639,0
+PVI.US,D,20121002,000000,24.145,24.154,24.145,24.145,58894.61481204,0
+PVI.US,D,20121003,000000,24.145,24.154,24.145,24.145,74962.244045601,0
+PVI.US,D,20121004,000000,24.145,24.154,24.145,24.154,59042.805073557,0
+PVI.US,D,20121005,000000,24.154,24.163,24.145,24.145,99444.677048018,0
+PVI.US,D,20121008,000000,24.145,24.163,24.145,24.163,174214.67426787,0
+PVI.US,D,20121009,000000,24.163,24.163,24.145,24.154,206370.95973155,0
+PVI.US,D,20121010,000000,24.145,24.154,24.145,24.145,98865.93399966,0
+PVI.US,D,20121011,000000,24.145,24.154,24.145,24.145,81817.044926323,0
+PVI.US,D,20121012,000000,24.145,24.154,24.145,24.145,44584.241720119,0
+PVI.US,D,20121015,000000,24.154,24.154,24.145,24.154,57569.914028343,0
+PVI.US,D,20121016,000000,24.154,24.154,24.145,24.154,50600.96659483,0
+PVI.US,D,20121017,000000,24.154,24.154,24.145,24.145,70157.074687349,0
+PVI.US,D,20121018,000000,24.145,24.163,24.145,24.154,198493.84630348,0
+PVI.US,D,20121019,000000,24.145,24.163,24.145,24.154,112383.28893535,0
+PVI.US,D,20121022,000000,24.145,24.154,24.115,24.125,79465.025167513,0
+PVI.US,D,20121023,000000,24.147,24.164,24.147,24.156,255215.6714703,0
+PVI.US,D,20121024,000000,24.163,24.163,24.145,24.145,66173.960766298,0
+PVI.US,D,20121025,000000,24.145,24.163,24.145,24.145,68903.465177758,0
+PVI.US,D,20121026,000000,24.145,24.154,24.145,24.145,144586.63481992,0
+PVI.US,D,20121031,000000,24.148,24.165,24.148,24.148,224032.63556197,0
+PVI.US,D,20121101,000000,24.145,24.154,24.145,24.145,53473.654840052,0
+PVI.US,D,20121102,000000,24.147,24.156,24.147,24.147,28670.81046138,0
+PVI.US,D,20121105,000000,24.145,24.154,24.145,24.145,102062.03747779,0
+PVI.US,D,20121106,000000,24.147,24.156,24.147,24.147,190232.23922388,0
+PVI.US,D,20121107,000000,24.147,24.164,24.147,24.156,797523.9412059,0
+PVI.US,D,20121108,000000,24.147,24.164,24.147,24.164,49626.715753909,0
+PVI.US,D,20121109,000000,24.147,24.164,24.147,24.156,168702.59731076,0
+PVI.US,D,20121112,000000,24.147,24.164,24.147,24.164,162267.33507582,0
+PVI.US,D,20121113,000000,24.147,24.156,24.147,24.147,48293.003400254,0
+PVI.US,D,20121114,000000,24.156,24.164,24.147,24.147,125537.17721611,0
+PVI.US,D,20121115,000000,24.147,24.156,24.147,24.147,39757.044079751,0
+PVI.US,D,20121116,000000,24.156,24.156,24.147,24.147,159197.39357709,0
+PVI.US,D,20121119,000000,24.147,24.156,24.117,24.147,828291.44361064,0
+PVI.US,D,20121120,000000,24.147,24.156,24.147,24.147,224788.60615283,0
+PVI.US,D,20121121,000000,24.156,24.156,24.147,24.147,103567.97094618,0
+PVI.US,D,20121123,000000,24.147,24.164,24.147,24.164,252592.30332722,0
+PVI.US,D,20121126,000000,24.156,24.164,24.156,24.156,74447.583272493,0
+PVI.US,D,20121127,000000,24.156,24.156,24.147,24.147,77587.614759778,0
+PVI.US,D,20121128,000000,24.147,24.156,24.147,24.147,99201.364659175,0
+PVI.US,D,20121129,000000,24.147,24.156,24.147,24.147,53058.121336473,0
+PVI.US,D,20121130,000000,24.149,24.158,24.149,24.149,105403.32736078,0
+PVI.US,D,20121203,000000,24.147,24.156,24.137,24.137,192526.18442076,0
+PVI.US,D,20121204,000000,24.138,24.148,24.118,24.118,98839.90057534,0
+PVI.US,D,20121205,000000,24.117,24.137,24.107,24.137,74514.669404396,0
+PVI.US,D,20121206,000000,24.117,24.147,24.0991,24.117,158253.18130269,0
+PVI.US,D,20121207,000000,24.117,24.147,24.107,24.117,55296.995828044,0
+PVI.US,D,20121210,000000,24.147,24.156,24.147,24.147,68444.876395495,0
+PVI.US,D,20121211,000000,24.147,24.156,24.147,24.147,66337.170311078,0
+PVI.US,D,20121212,000000,24.147,24.156,24.147,24.147,157347.01787922,0
+PVI.US,D,20121213,000000,24.147,24.164,24.147,24.147,173374.59569075,0
+PVI.US,D,20121214,000000,24.156,24.156,24.147,24.147,153424.98237677,0
+PVI.US,D,20121217,000000,24.147,24.156,24.147,24.147,69590.347065602,0
+PVI.US,D,20121218,000000,24.156,24.164,24.147,24.147,171103.68006156,0
+PVI.US,D,20121219,000000,24.147,24.156,24.147,24.156,218756.86199485,0
+PVI.US,D,20121220,000000,24.147,24.156,24.147,24.147,120771.05799434,0
+PVI.US,D,20121221,000000,24.156,24.156,24.147,24.147,112174.02025524,0
+PVI.US,D,20121224,000000,24.147,24.156,24.147,24.147,68352.758124822,0
+PVI.US,D,20121226,000000,24.147,24.156,24.147,24.147,77045.919276798,0
+PVI.US,D,20121227,000000,24.147,24.156,24.147,24.147,38186.027050558,0
+PVI.US,D,20121228,000000,24.147,24.164,24.147,24.164,420078.33869376,0
+PVI.US,D,20121231,000000,24.152,24.17,24.152,24.161,144454.46512723,0
+PVI.US,D,20130102,000000,24.147,24.156,24.147,24.147,65887.593098772,0
+PVI.US,D,20130103,000000,24.156,24.156,24.147,24.147,71753.123855313,0
+PVI.US,D,20130104,000000,24.147,24.164,24.147,24.147,127008.06569022,0
+PVI.US,D,20130107,000000,24.147,24.156,24.147,24.147,54121.486591414,0
+PVI.US,D,20130108,000000,24.147,24.156,24.147,24.147,77088.974555483,0
+PVI.US,D,20130109,000000,24.148,24.157,24.148,24.148,41095.76286116,0
+PVI.US,D,20130110,000000,24.157,24.157,24.148,24.148,66122.895203209,0
+PVI.US,D,20130111,000000,24.147,24.156,24.147,24.147,74406.530564912,0
+PVI.US,D,20130114,000000,24.147,24.156,24.147,24.156,26416.916686548,0
+PVI.US,D,20130115,000000,24.148,24.157,24.148,24.148,54644.157648927,0
+PVI.US,D,20130116,000000,24.148,24.157,24.148,24.148,28518.61505766,0
+PVI.US,D,20130117,000000,24.148,24.157,24.148,24.148,82274.632423035,0
+PVI.US,D,20130118,000000,24.157,24.157,24.148,24.148,223233.60969245,0
+PVI.US,D,20130122,000000,24.148,24.157,24.148,24.157,52175.988766225,0
+PVI.US,D,20130123,000000,24.157,24.157,24.148,24.148,193594.55610345,0
+PVI.US,D,20130124,000000,24.148,24.157,24.148,24.148,97055.609723829,0
+PVI.US,D,20130125,000000,24.148,24.157,24.148,24.148,157124.73248695,0
+PVI.US,D,20130128,000000,24.148,24.157,24.148,24.148,98486.44677591,0
+PVI.US,D,20130129,000000,24.148,24.165,24.148,24.157,114480.98216426,0
+PVI.US,D,20130130,000000,24.148,24.157,24.148,24.148,50063.276254054,0
+PVI.US,D,20130131,000000,24.151,24.16,24.151,24.151,73283.088176922,0
+PVI.US,D,20130201,000000,24.148,24.157,24.148,24.157,109107.08261316,0
+PVI.US,D,20130204,000000,24.148,24.157,24.148,24.148,77920.04156264,0
+PVI.US,D,20130205,000000,24.148,24.157,24.148,24.148,88611.768673999,0
+PVI.US,D,20130206,000000,24.148,24.157,24.148,24.148,88826.043781868,0
+PVI.US,D,20130207,000000,24.148,24.157,24.148,24.148,111255.84140516,0
+PVI.US,D,20130208,000000,24.157,24.157,24.148,24.148,48603.401921,0
+PVI.US,D,20130211,000000,24.148,24.157,24.148,24.148,35761.91473209,0
+PVI.US,D,20130212,000000,24.148,24.157,24.148,24.148,50731.133716432,0
+PVI.US,D,20130213,000000,24.148,24.157,24.148,24.148,55348.061391134,0
+PVI.US,D,20130214,000000,24.148,24.157,24.148,24.148,54393.836261229,0
+PVI.US,D,20130215,000000,24.148,24.157,24.148,24.148,57765.164710747,0
+PVI.US,D,20130219,000000,24.148,24.157,24.148,24.148,71372.635346011,0
+PVI.US,D,20130220,000000,24.148,24.157,24.148,24.148,131910.35974691,0
+PVI.US,D,20130221,000000,24.148,24.157,24.148,24.148,50443.764763354,0
+PVI.US,D,20130222,000000,24.148,24.157,24.148,24.148,15543.956890496,0
+PVI.US,D,20130225,000000,24.148,24.165,24.148,24.148,204770.90542139,0
+PVI.US,D,20130226,000000,24.148,24.157,24.148,24.148,37456.089884031,0
+PVI.US,D,20130227,000000,24.148,24.157,24.148,24.148,77052.928275654,0
+PVI.US,D,20130228,000000,24.152,24.161,24.152,24.161,30365.986898871,0
+PVI.US,D,20130301,000000,24.149,24.158,24.149,24.149,22978.502105127,0
+PVI.US,D,20130304,000000,24.148,24.157,24.148,24.148,17669.686114828,0
+PVI.US,D,20130305,000000,24.158,24.158,24.149,24.149,162705.89814707,0
+PVI.US,D,20130306,000000,24.149,24.158,24.149,24.149,27454.248517168,0
+PVI.US,D,20130307,000000,24.149,24.158,24.149,24.158,73388.223159755,0
+PVI.US,D,20130308,000000,24.149,24.158,24.149,24.149,72944.653660755,0
+PVI.US,D,20130311,000000,24.148,24.157,24.148,24.148,62365.070531085,0
+PVI.US,D,20130312,000000,24.149,24.158,24.149,24.149,107368.85089699,0
+PVI.US,D,20130313,000000,24.158,24.158,24.149,24.149,103639.06222029,0
+PVI.US,D,20130314,000000,24.158,24.158,24.149,24.149,58477.07873736,0
+PVI.US,D,20130315,000000,24.149,24.158,24.149,24.149,37600.275003345,0
+PVI.US,D,20130318,000000,24.149,24.158,24.149,24.149,41115.788572176,0
+PVI.US,D,20130319,000000,24.149,24.158,24.149,24.149,32103.217329496,0
+PVI.US,D,20130320,000000,24.149,24.166,24.149,24.149,107662.22756337,0
+PVI.US,D,20130321,000000,24.149,24.158,24.149,24.149,90816.599456842,0
+PVI.US,D,20130322,000000,24.149,24.158,24.149,24.149,32986.351185294,0
+PVI.US,D,20130325,000000,24.149,24.158,24.149,24.149,62787.613033519,0
+PVI.US,D,20130326,000000,24.149,24.158,24.149,24.149,75704.196638738,0
+PVI.US,D,20130327,000000,24.149,24.158,24.149,24.149,85942.341395587,0
+PVI.US,D,20130328,000000,24.149,24.158,24.149,24.149,25889.239201281,0
+PVI.US,D,20130401,000000,24.149,24.158,24.149,24.158,43983.470389644,0
+PVI.US,D,20130402,000000,24.149,24.158,24.149,24.149,19557.10937807,0
+PVI.US,D,20130403,000000,24.149,24.158,24.149,24.149,80614.500979822,0
+PVI.US,D,20130404,000000,24.149,24.158,24.149,24.149,84990.118836784,0
+PVI.US,D,20130405,000000,24.149,24.158,24.149,24.149,57213.45637226,0
+PVI.US,D,20130408,000000,24.149,24.158,24.149,24.149,43830.273700373,0
+PVI.US,D,20130409,000000,24.149,24.158,24.149,24.149,84067.934844504,0
+PVI.US,D,20130410,000000,24.149,24.158,24.149,24.149,106036.13982888,0
+PVI.US,D,20130411,000000,24.149,24.158,24.149,24.149,26966.622453932,0
+PVI.US,D,20130412,000000,24.149,24.158,24.149,24.149,75998.574590671,0
+PVI.US,D,20130415,000000,24.149,24.158,24.149,24.149,65141.635363432,0
+PVI.US,D,20130416,000000,24.149,24.158,24.149,24.149,28535.636912024,0
+PVI.US,D,20130417,000000,24.151,24.16,24.151,24.151,56479.51406353,0
+PVI.US,D,20130418,000000,24.149,24.158,24.149,24.149,41310.037969029,0
+PVI.US,D,20130419,000000,24.149,24.158,24.149,24.149,59552.45941891,0
+PVI.US,D,20130422,000000,24.149,24.158,24.149,24.149,74489.637265627,0
+PVI.US,D,20130423,000000,24.149,24.158,24.149,24.149,37948.72237502,0
+PVI.US,D,20130424,000000,24.149,24.158,24.149,24.149,65280.814054992,0
+PVI.US,D,20130425,000000,24.149,24.158,24.149,24.149,73742.678244736,0
+PVI.US,D,20130426,000000,24.151,24.16,24.151,24.151,25173.320032464,0
+PVI.US,D,20130429,000000,24.149,24.158,24.149,24.149,29072.325967248,0
+PVI.US,D,20130430,000000,24.161,24.161,24.152,24.152,59173.973480711,0
+PVI.US,D,20130501,000000,24.149,24.149,24.149,24.149,8064.3538260795,0
+PVI.US,D,20130502,000000,24.16,24.16,24.151,24.16,17416.360870477,0
+PVI.US,D,20130503,000000,24.151,24.16,24.151,24.151,25687.980805571,0
+PVI.US,D,20130506,000000,24.149,24.158,24.149,24.149,58811.508111325,0
+PVI.US,D,20130507,000000,24.16,24.16,24.151,24.151,56646.728750511,0
+PVI.US,D,20130508,000000,24.151,24.16,24.151,24.151,49934.110418002,0
+PVI.US,D,20130509,000000,24.151,24.16,24.151,24.151,106619.88930499,0
+PVI.US,D,20130510,000000,24.151,24.16,24.151,24.16,128899.49409567,0
+PVI.US,D,20130513,000000,24.151,24.16,24.151,24.151,117359.67812278,0
+PVI.US,D,20130514,000000,24.151,24.16,24.151,24.151,83333.992535773,0
+PVI.US,D,20130515,000000,24.151,24.16,24.151,24.151,146951.67129089,0
+PVI.US,D,20130516,000000,24.151,24.16,24.151,24.151,23337.963617862,0
+PVI.US,D,20130517,000000,24.151,24.16,24.151,24.151,40162.564727822,0
+PVI.US,D,20130520,000000,24.151,24.16,24.151,24.151,24054.884072229,0
+PVI.US,D,20130521,000000,24.151,24.16,24.151,24.151,105782.81458454,0
+PVI.US,D,20130522,000000,24.151,24.16,24.151,24.151,119232.08210278,0
+PVI.US,D,20130523,000000,24.151,24.16,24.151,24.151,57117.332959384,0
+PVI.US,D,20130524,000000,24.151,24.16,24.151,24.151,50860.299552484,0
+PVI.US,D,20130528,000000,24.161,24.161,24.152,24.152,59761.728099026,0
+PVI.US,D,20130529,000000,24.152,24.152,24.0951,24.113,46435.618703535,0
+PVI.US,D,20130530,000000,24.0941,24.122,24.0841,24.0941,84445.419497152,0
+PVI.US,D,20130531,000000,24.152,24.161,24.143,24.161,151340.30586002,0
+PVI.US,D,20130603,000000,24.16,24.16,24.151,24.16,27340.101964378,0
+PVI.US,D,20130604,000000,24.152,24.17,24.152,24.17,122671.49796974,0
+PVI.US,D,20130605,000000,24.17,24.17,24.152,24.152,69870.707019823,0
+PVI.US,D,20130606,000000,24.152,24.17,24.152,24.152,290467.93185703,0
+PVI.US,D,20130607,000000,24.152,24.152,24.0851,24.113,73051.791214689,0
+PVI.US,D,20130610,000000,24.151,24.16,24.151,24.151,79040.480093977,0
+PVI.US,D,20130611,000000,24.152,24.161,24.152,24.152,130439.4712728,0
+PVI.US,D,20130612,000000,24.152,24.17,24.152,24.17,77732.801164643,0
+PVI.US,D,20130613,000000,24.152,24.161,24.152,24.152,50350.645207131,0
+PVI.US,D,20130614,000000,24.161,24.161,24.152,24.161,89942.477171001,0
+PVI.US,D,20130617,000000,24.161,24.161,24.152,24.161,87792.717093451,0
+PVI.US,D,20130618,000000,24.161,24.17,24.152,24.17,56206.163108162,0
+PVI.US,D,20130619,000000,24.17,24.17,24.152,24.152,66074.83349677,0
+PVI.US,D,20130620,000000,24.152,24.17,24.152,24.161,328400.63366324,0
+PVI.US,D,20130621,000000,24.152,24.161,24.152,24.161,51673.343419728,0
+PVI.US,D,20130624,000000,24.152,24.161,24.152,24.152,212717.10755247,0
+PVI.US,D,20130625,000000,24.152,24.17,24.152,24.17,48796.650032301,0
+PVI.US,D,20130626,000000,24.17,24.19,24.152,24.152,1249870.7093451,0
+PVI.US,D,20130627,000000,24.17,24.17,24.152,24.17,114930.55937657,0
+PVI.US,D,20130628,000000,24.152,24.17,24.152,24.17,206521.15256418,0
+PVI.US,D,20130701,000000,24.17,24.17,24.161,24.17,147576.47347459,0
+PVI.US,D,20130702,000000,24.17,24.17,24.152,24.161,37685.384275162,0
+PVI.US,D,20130703,000000,24.17,24.17,24.152,24.152,28076.046844211,0
+PVI.US,D,20130705,000000,24.152,24.17,24.152,24.17,88136.158037373,0
+PVI.US,D,20130708,000000,24.161,24.17,24.161,24.17,75606.07065476,0
+PVI.US,D,20130709,000000,24.152,24.17,24.152,24.161,37844.588677738,0
+PVI.US,D,20130710,000000,24.152,24.161,24.152,24.152,37986.77122595,0
+PVI.US,D,20130711,000000,24.152,24.18,24.152,24.17,485796.71453445,0
+PVI.US,D,20130712,000000,24.152,24.161,24.152,24.152,37822.56039562,0
+PVI.US,D,20130715,000000,24.152,24.161,24.152,24.152,79068.516089399,0
+PVI.US,D,20130716,000000,24.152,24.17,24.152,24.152,127930.24968251,0
+PVI.US,D,20130717,000000,24.152,24.17,24.152,24.161,25245.412592121,0
+PVI.US,D,20130718,000000,24.18,24.18,24.152,24.17,329844.48742748,0
+PVI.US,D,20130719,000000,24.161,24.17,24.161,24.17,34591.411923214,0
+PVI.US,D,20130722,000000,24.152,24.17,24.133,24.17,621634.11621156,0
+PVI.US,D,20130723,000000,24.161,24.17,24.161,24.161,51729.415410572,0
+PVI.US,D,20130724,000000,24.161,24.17,24.161,24.161,24299.197746622,0
+PVI.US,D,20130725,000000,24.17,24.17,24.161,24.161,32890.227772419,0
+PVI.US,D,20130726,000000,24.161,24.17,24.161,24.161,22634.059875656,0
+PVI.US,D,20130729,000000,24.161,24.17,24.152,24.152,11327.543436111,0
+PVI.US,D,20130730,000000,24.17,24.17,24.152,24.152,39344.514432824,0
+PVI.US,D,20130731,000000,24.152,24.161,24.152,24.152,31143.985771836,0
+PVI.US,D,20130801,000000,24.152,24.17,24.152,24.152,55706.521618318,0
+PVI.US,D,20130802,000000,24.152,24.17,24.152,24.152,54436.891539913,0
+PVI.US,D,20130805,000000,24.152,24.161,24.152,24.152,27971.913146928,0
+PVI.US,D,20130806,000000,24.152,24.161,24.152,24.152,55544.31335909,0
+PVI.US,D,20130807,000000,24.152,24.161,24.152,24.152,86358.876184716,0
+PVI.US,D,20130808,000000,24.152,24.17,24.152,24.161,263107.80418164,0
+PVI.US,D,20130809,000000,24.152,24.17,24.152,24.161,32876.209774707,0
+PVI.US,D,20130812,000000,24.161,24.17,24.161,24.17,7233.286818922,0
+PVI.US,D,20130813,000000,24.161,24.17,24.152,24.152,60888.174343667,0
+PVI.US,D,20130814,000000,24.152,24.161,24.152,24.152,83120.718713455,0
+PVI.US,D,20130815,000000,24.152,24.17,24.152,24.152,97320.950394788,0
+PVI.US,D,20130816,000000,24.152,24.161,24.152,24.152,42194.173110379,0
+PVI.US,D,20130819,000000,24.152,24.161,24.152,24.152,30977.772370406,0
+PVI.US,D,20130820,000000,24.152,24.161,24.152,24.152,30805.55125567,0
+PVI.US,D,20130821,000000,24.161,24.161,24.152,24.152,23875.653958637,0
+PVI.US,D,20130822,000000,24.152,24.161,24.152,24.152,24808.852091975,0
+PVI.US,D,20130823,000000,24.152,24.161,24.152,24.152,26062.461601567,0
+PVI.US,D,20130826,000000,24.152,24.161,24.152,24.152,13929.884582619,0
+PVI.US,D,20130827,000000,24.152,24.17,24.152,24.161,146430.00151894,0
+PVI.US,D,20130828,000000,24.152,24.161,24.152,24.152,22159.45052458,0
+PVI.US,D,20130829,000000,24.152,24.17,24.152,24.161,27913.838584982,0
+PVI.US,D,20130830,000000,24.152,24.161,24.152,24.152,40828.419619099,0
+PVI.US,D,20130903,000000,24.152,24.161,24.152,24.152,19537.083667055,0
+PVI.US,D,20130904,000000,24.161,24.17,24.152,24.161,75248.611713127,0
+PVI.US,D,20130905,000000,24.161,24.17,24.152,24.17,30806.55254122,0
+PVI.US,D,20130906,000000,24.152,24.161,24.152,24.152,98112.967265465,0
+PVI.US,D,20130909,000000,24.152,24.161,24.152,24.152,50340.632351623,0
+PVI.US,D,20130910,000000,24.152,24.161,24.152,24.152,33914.542890879,0
+PVI.US,D,20130911,000000,24.152,24.161,24.152,24.152,53591.806535045,0
+PVI.US,D,20130912,000000,24.152,24.161,24.152,24.161,19007.403610686,0
+PVI.US,D,20130913,000000,24.161,24.161,24.152,24.161,21979.219125437,0
+PVI.US,D,20130916,000000,24.152,24.161,24.152,24.152,35050.000705477,0
+PVI.US,D,20130917,000000,24.152,24.161,24.152,24.152,34913.825870569,0
+PVI.US,D,20130918,000000,24.152,24.17,24.152,24.152,79535.115156068,0
+PVI.US,D,20130919,000000,24.152,24.161,24.152,24.152,103017.26389325,0
+PVI.US,D,20130920,000000,24.152,24.161,24.123,24.133,43493.841755307,0
+PVI.US,D,20130923,000000,24.152,24.161,24.152,24.152,32517.749547525,0
+PVI.US,D,20130924,000000,24.152,24.161,24.152,24.152,45158.979626275,0
+PVI.US,D,20130925,000000,24.152,24.161,24.152,24.152,55501.258080405,0
+PVI.US,D,20130926,000000,24.152,24.161,24.152,24.152,25631.908814727,0
+PVI.US,D,20130927,000000,24.152,24.161,24.152,24.152,15040.310258448,0
+PVI.US,D,20130930,000000,24.123,24.161,24.123,24.133,30377.00103993,0
+PVI.US,D,20131001,000000,24.152,24.161,24.152,24.152,151369.34314099,0
+PVI.US,D,20131002,000000,24.152,24.161,24.152,24.152,60697.930089016,0
+PVI.US,D,20131003,000000,24.152,24.161,24.152,24.161,19042.448604965,0
+PVI.US,D,20131004,000000,24.152,24.161,24.123,24.143,372099.73895646,0
+PVI.US,D,20131007,000000,24.152,24.161,24.152,24.152,47031.383606256,0
+PVI.US,D,20131008,000000,24.152,24.161,24.152,24.161,412572.70220503,0
+PVI.US,D,20131009,000000,24.152,24.161,24.152,24.152,68842.386759159,0
+PVI.US,D,20131010,000000,24.161,24.161,24.152,24.152,54951.552313021,0
+PVI.US,D,20131011,000000,24.152,24.161,24.152,24.152,112781.80058457,0
+PVI.US,D,20131014,000000,24.152,24.161,24.152,24.152,17093.946923123,0
+PVI.US,D,20131015,000000,24.153,24.162,24.153,24.162,57977.437247515,0
+PVI.US,D,20131016,000000,24.153,24.162,24.153,24.162,29017.255261954,0
+PVI.US,D,20131017,000000,24.153,24.162,24.153,24.153,49594.674616283,0
+PVI.US,D,20131018,000000,24.153,24.153,24.0961,24.114,53976.300186549,0
+PVI.US,D,20131021,000000,24.153,24.171,24.153,24.162,164220.84318542,0
+PVI.US,D,20131022,000000,24.162,24.171,24.153,24.171,66502.382426958,0
+PVI.US,D,20131023,000000,24.153,24.162,24.153,24.162,131900.34689139,0
+PVI.US,D,20131024,000000,24.153,24.162,24.153,24.162,37137.681078879,0
+PVI.US,D,20131025,000000,24.162,24.162,24.153,24.153,19868.509184368,0
+PVI.US,D,20131028,000000,24.153,24.162,24.153,24.153,48206.892842885,0
+PVI.US,D,20131029,000000,24.153,24.162,24.153,24.153,39520.740689764,0
+PVI.US,D,20131030,000000,24.153,24.162,24.153,24.153,50260.52950756,0
+PVI.US,D,20131031,000000,24.153,24.162,24.153,24.153,51379.966753345,0
+PVI.US,D,20131101,000000,24.153,24.162,24.153,24.162,23117.680796688,0
+PVI.US,D,20131104,000000,24.153,24.162,24.153,24.153,26401.897403287,0
+PVI.US,D,20131105,000000,24.153,24.171,24.153,24.153,429616.5848506,0
+PVI.US,D,20131106,000000,24.153,24.162,24.153,24.153,108659.50797196,0
+PVI.US,D,20131107,000000,24.162,24.162,24.153,24.153,30984.781369261,0
+PVI.US,D,20131108,000000,24.153,24.153,24.144,24.144,52562.484988831,0
+PVI.US,D,20131111,000000,24.153,24.162,24.153,24.153,50720.119575373,0
+PVI.US,D,20131112,000000,24.162,24.162,24.153,24.153,24783.819953206,0
+PVI.US,D,20131113,000000,24.153,24.162,24.153,24.153,23332.957190108,0
+PVI.US,D,20131114,000000,24.153,24.162,24.153,24.153,84428.39764279,0
+PVI.US,D,20131115,000000,24.171,24.171,24.153,24.153,10441.40572366,0
+PVI.US,D,20131118,000000,24.153,24.162,24.153,24.153,31967.042494589,0
+PVI.US,D,20131119,000000,24.153,24.162,24.153,24.153,61842.399473572,0
+PVI.US,D,20131120,000000,24.153,24.162,24.153,24.162,55808.652744498,0
+PVI.US,D,20131121,000000,24.153,24.162,24.153,24.153,42013.941711236,0
+PVI.US,D,20131122,000000,24.162,24.162,24.153,24.153,33519.035098316,0
+PVI.US,D,20131125,000000,24.153,24.162,24.153,24.162,41101.770574464,0
+PVI.US,D,20131126,000000,24.162,24.162,24.153,24.153,44632.303426557,0
+PVI.US,D,20131127,000000,24.153,24.162,24.153,24.153,137709.80565709,0
+PVI.US,D,20131129,000000,24.153,24.153,24.134,24.144,5183.6552964506,0
+PVI.US,D,20131202,000000,24.153,24.162,24.153,24.153,48218.908269494,0
+PVI.US,D,20131203,000000,24.153,24.162,24.153,24.153,14296.355094209,0
+PVI.US,D,20131204,000000,24.162,24.162,24.153,24.153,3468.4531479438,0
+PVI.US,D,20131205,000000,24.153,24.162,24.153,24.153,15220.541657591,0
+PVI.US,D,20131206,000000,24.153,24.162,24.153,24.153,7293.3639519696,0
+PVI.US,D,20131209,000000,24.153,24.162,24.153,24.153,20180.910276215,0
+PVI.US,D,20131210,000000,24.153,24.162,24.153,24.153,67588.777249567,0
+PVI.US,D,20131211,000000,24.153,24.171,24.153,24.162,278993.19944496,0
+PVI.US,D,20131212,000000,24.153,24.171,24.153,24.153,118309.89811049,0
+PVI.US,D,20131213,000000,24.162,24.162,24.153,24.153,158856.95648982,0
+PVI.US,D,20131216,000000,24.153,24.162,24.153,24.153,92575.858169584,0
+PVI.US,D,20131217,000000,24.153,24.162,24.153,24.153,62041.655298179,0
+PVI.US,D,20131218,000000,24.162,24.162,24.153,24.162,334590.58093824,0
+PVI.US,D,20131219,000000,24.153,24.162,24.153,24.153,58813.510682426,0
+PVI.US,D,20131220,000000,24.162,24.162,24.153,24.162,75878.420324576,0
+PVI.US,D,20131223,000000,24.162,24.171,24.153,24.153,19394.901118843,0
+PVI.US,D,20131224,000000,24.153,24.162,24.153,24.153,142809.35296727,0
+PVI.US,D,20131226,000000,24.153,24.162,24.153,24.153,553128.16139747,0
+PVI.US,D,20131227,000000,24.153,24.171,24.153,24.153,129787.63437922,0
+PVI.US,D,20131230,000000,24.153,24.162,24.153,24.153,135238.63291773,0
+PVI.US,D,20131231,000000,24.153,24.162,24.153,24.153,38704.692965868,0
+PVI.US,D,20140102,000000,24.162,24.162,24.153,24.153,67016.041914515,0
+PVI.US,D,20140103,000000,24.153,24.162,24.153,24.153,25592.858678246,0
+PVI.US,D,20140106,000000,24.153,24.162,24.153,24.153,37255.832773872,0
+PVI.US,D,20140107,000000,24.162,24.162,24.153,24.153,33649.20221992,0
+PVI.US,D,20140108,000000,24.162,24.162,24.153,24.153,46457.646985652,0
+PVI.US,D,20140109,000000,24.153,24.153,24.0761,24.153,42303.313235415,0
+PVI.US,D,20140110,000000,24.153,24.171,24.153,24.153,245884.69142247,0
+PVI.US,D,20140113,000000,24.153,24.171,24.153,24.171,22031.285974079,0
+PVI.US,D,20140114,000000,24.153,24.162,24.153,24.153,16898.696240718,0
+PVI.US,D,20140115,000000,24.153,24.171,24.153,24.153,34756.624039095,0
+PVI.US,D,20140116,000000,24.162,24.171,24.153,24.153,53128.211325029,0
+PVI.US,D,20140117,000000,24.153,24.162,24.153,24.153,18527.787831857,0
+PVI.US,D,20140121,000000,24.153,24.171,24.153,24.153,46584.810250602,0
+PVI.US,D,20140122,000000,24.153,24.162,24.153,24.153,25814.142784971,0
+PVI.US,D,20140123,000000,24.153,24.162,24.153,24.153,53720.972371097,0
+PVI.US,D,20140124,000000,24.153,24.162,24.153,24.153,107013.39452645,0
+PVI.US,D,20140127,000000,24.162,24.162,24.153,24.153,136948.82863849,0
+PVI.US,D,20140128,000000,24.153,24.162,24.153,24.153,198245.52748688,0
+PVI.US,D,20140129,000000,24.162,24.162,24.153,24.153,42742.877592213,0
+PVI.US,D,20140130,000000,24.162,24.162,24.153,24.153,51003.483386248,0
+PVI.US,D,20140131,000000,24.153,24.162,24.153,24.153,23667.386564073,0
+PVI.US,D,20140203,000000,24.153,24.171,24.153,24.153,73824.783659901,0
+PVI.US,D,20140204,000000,24.171,24.171,24.124,24.134,269521.03813446,0
+PVI.US,D,20140205,000000,24.153,24.162,24.153,24.162,51323.894762501,0
+PVI.US,D,20140206,000000,24.153,24.162,24.153,24.153,33980.627737231,0
+PVI.US,D,20140207,000000,24.171,24.171,24.153,24.153,65158.657217795,0
+PVI.US,D,20140210,000000,24.162,24.171,24.153,24.162,49151.105117283,0
+PVI.US,D,20140211,000000,24.162,24.171,24.153,24.153,23934.729806133,0
+PVI.US,D,20140212,000000,24.153,24.171,24.153,24.153,64786.178992901,0
+PVI.US,D,20140213,000000,24.153,24.171,24.153,24.171,8359.7330635632,0
+PVI.US,D,20140214,000000,24.153,24.162,24.153,24.153,202755.31760764,0
+PVI.US,D,20140218,000000,24.153,24.162,24.153,24.153,109536.63411445,0
+PVI.US,D,20140219,000000,24.153,24.162,24.153,24.162,56025.93170902,0
+PVI.US,D,20140220,000000,24.153,24.162,24.153,24.162,8063.3525405287,0
+PVI.US,D,20140221,000000,24.153,24.162,24.153,24.153,29698.129436493,0
+PVI.US,D,20140224,000000,24.153,24.171,24.153,24.153,115467.2484318,0
+PVI.US,D,20140225,000000,24.171,24.171,24.153,24.162,151405.38942082,0
+PVI.US,D,20140226,000000,24.153,24.171,24.153,24.162,19234.695430716,0
+PVI.US,D,20140227,000000,24.153,24.162,24.153,24.153,87703.60267943,0
+PVI.US,D,20140228,000000,24.153,24.171,24.153,24.153,6335.1336798615,0
+PVI.US,D,20140303,000000,24.153,24.162,24.153,24.162,74248.327447886,0
+PVI.US,D,20140304,000000,24.153,24.162,24.153,24.153,14161.181544853,0
+PVI.US,D,20140305,000000,24.162,24.162,24.153,24.153,16239.850348296,0
+PVI.US,D,20140306,000000,24.153,24.162,24.153,24.153,16562.264295652,0
+PVI.US,D,20140307,000000,24.162,24.162,24.153,24.153,20874.801162914,0
+PVI.US,D,20140310,000000,24.153,24.171,24.153,24.153,46742.012082076,0
+PVI.US,D,20140311,000000,24.153,24.171,24.153,24.153,20190.923131722,0
+PVI.US,D,20140312,000000,24.153,24.162,24.153,24.153,28770.93901646,0
+PVI.US,D,20140313,000000,24.153,24.162,24.153,24.153,128553.04929509,0
+PVI.US,D,20140314,000000,24.153,24.162,24.153,24.153,29766.216853948,0
+PVI.US,D,20140317,000000,24.153,24.162,24.153,24.153,222696.92063723,0
+PVI.US,D,20140318,000000,24.153,24.162,24.153,24.153,16817.592111105,0
+PVI.US,D,20140319,000000,24.144,24.162,24.144,24.162,26881.513182115,0
+PVI.US,D,20140320,000000,24.153,24.162,24.144,24.144,18968.353474205,0
+PVI.US,D,20140321,000000,24.144,24.153,24.144,24.144,6678.5746237832,0
+PVI.US,D,20140324,000000,24.144,24.153,24.144,24.144,67852.115349426,0
+PVI.US,D,20140325,000000,24.162,24.162,24.144,24.153,17200.083191507,0
+PVI.US,D,20140326,000000,24.144,24.153,24.144,24.153,18512.768548595,0
+PVI.US,D,20140327,000000,24.144,24.153,24.144,24.144,10728.774676737,0
+PVI.US,D,20140328,000000,24.144,24.153,24.144,24.153,2144.7536497967,0
+PVI.US,D,20140331,000000,24.144,24.162,24.144,24.162,54584.08051588,0
+PVI.US,D,20140401,000000,24.144,24.162,24.144,24.144,18168.326319123,0
+PVI.US,D,20140402,000000,24.134,24.153,24.134,24.144,27617.458061947,0
+PVI.US,D,20140403,000000,24.134,24.153,24.124,24.144,24177.040909427,0
+PVI.US,D,20140404,000000,24.144,24.153,24.134,24.144,27273.015832475,0
+PVI.US,D,20140407,000000,24.134,24.144,24.0961,24.134,109742.89893792,0
+PVI.US,D,20140408,000000,24.134,24.162,24.134,24.153,96263.592853151,0
+PVI.US,D,20140409,000000,24.144,24.144,24.144,24.144,34273.003118062,0
+PVI.US,D,20140410,000000,24.144,24.153,24.144,24.144,79715.346555211,0
+PVI.US,D,20140411,000000,24.144,24.153,24.144,24.144,82692.168497716,0
+PVI.US,D,20140414,000000,24.144,24.153,24.144,24.153,43961.442107527,0
+PVI.US,D,20140415,000000,24.144,24.153,24.144,24.144,38261.123466867,0
+PVI.US,D,20140416,000000,24.144,24.153,24.144,24.144,15698.154865319,0
+PVI.US,D,20140417,000000,24.144,24.153,24.144,24.144,44892.637669764,0
+PVI.US,D,20140421,000000,24.144,24.153,24.144,24.153,15728.193431842,0
+PVI.US,D,20140422,000000,24.144,24.144,24.144,24.144,27158.869279685,0
+PVI.US,D,20140423,000000,24.144,24.153,24.144,24.144,36614.008735815,0
+PVI.US,D,20140424,000000,24.144,24.153,24.144,24.144,20121.834428718,0
+PVI.US,D,20140425,000000,24.144,24.153,24.144,24.144,133950.97969942,0
+PVI.US,D,20140428,000000,24.144,24.144,24.144,24.144,13906.855014951,0
+PVI.US,D,20140429,000000,24.144,24.153,24.144,24.144,36305.61278617,0
+PVI.US,D,20140430,000000,24.144,24.153,24.144,24.144,25234.398451062,0
+PVI.US,D,20140501,000000,24.144,24.153,24.144,24.144,5148.6103021729,0
+PVI.US,D,20140502,000000,24.144,24.153,24.144,24.144,7981.2471253638,0
+PVI.US,D,20140505,000000,24.144,24.153,24.144,24.144,6271.0514046108,0
+PVI.US,D,20140506,000000,24.153,24.153,24.144,24.153,36275.574219646,0
+PVI.US,D,20140507,000000,24.144,24.153,24.144,24.153,61871.436754545,0
+PVI.US,D,20140508,000000,24.153,24.171,24.153,24.171,128944.55194546,0
+PVI.US,D,20140509,000000,24.171,24.171,24.162,24.162,53122.203611723,0
+PVI.US,D,20140512,000000,24.171,24.171,24.162,24.162,27040.717584691,0
+PVI.US,D,20140513,000000,24.171,24.171,24.162,24.171,8787.2819937514,0
+PVI.US,D,20140514,000000,24.171,24.171,24.162,24.162,9795.576543399,0
+PVI.US,D,20140515,000000,24.171,24.171,24.153,24.171,72306.8347649,0
+PVI.US,D,20140516,000000,24.162,24.171,24.153,24.162,7730.9257376658,0
+PVI.US,D,20140519,000000,24.171,24.171,24.153,24.162,8238.5775119173,0
+PVI.US,D,20140520,000000,24.153,24.162,24.144,24.153,34500.294938093,0
+PVI.US,D,20140521,000000,24.153,24.153,24.144,24.153,39230.367880034,0
+PVI.US,D,20140522,000000,24.153,24.162,24.153,24.162,3767.8375276307,0
+PVI.US,D,20140523,000000,24.162,24.162,24.144,24.144,27254.99269256,0
+PVI.US,D,20140527,000000,24.153,24.153,24.144,24.144,24816.862376382,0
+PVI.US,D,20140528,000000,24.144,24.153,24.144,24.153,49482.530634594,0
+PVI.US,D,20140529,000000,24.144,24.153,24.144,24.144,4727.0690852894,0
+PVI.US,D,20140530,000000,24.144,24.153,24.144,24.144,32811.126213905,0
+PVI.US,D,20140602,000000,24.153,24.153,24.144,24.144,25460.688985542,0
+PVI.US,D,20140603,000000,24.144,24.153,24.144,24.144,39855.170063728,0
+PVI.US,D,20140604,000000,24.153,24.153,24.144,24.153,32708.995087725,0
+PVI.US,D,20140605,000000,24.144,24.153,24.144,24.144,10743.793959999,0
+PVI.US,D,20140606,000000,24.144,24.153,24.144,24.144,13772.682751145,0
+PVI.US,D,20140609,000000,24.153,24.153,24.144,24.144,31480.417716903,0
+PVI.US,D,20140610,000000,24.144,24.153,24.144,24.144,19870.511755469,0
+PVI.US,D,20140611,000000,24.144,24.153,24.124,24.124,62330.025536808,0
+PVI.US,D,20140612,000000,24.144,24.153,24.144,24.144,45269.121036862,0
+PVI.US,D,20140613,000000,24.144,24.153,24.144,24.144,12858.509043272,0
+PVI.US,D,20140616,000000,24.144,24.153,24.144,24.153,64318.578640681,0
+PVI.US,D,20140617,000000,24.153,24.153,24.144,24.153,68754.27363069,0
+PVI.US,D,20140618,000000,24.144,24.153,24.144,24.144,28936.15113234,0
+PVI.US,D,20140619,000000,24.153,24.153,24.144,24.144,40953.580312948,0
+PVI.US,D,20140620,000000,24.153,24.153,24.144,24.144,48011.642160481,0
+PVI.US,D,20140623,000000,24.144,24.153,24.144,24.144,33210.639148673,0
+PVI.US,D,20140624,000000,24.144,24.153,24.144,24.144,31386.29687513,0
+PVI.US,D,20140625,000000,24.153,24.153,24.144,24.144,29033.275830768,0
+PVI.US,D,20140626,000000,24.144,24.153,24.144,24.144,41009.652303791,0
+PVI.US,D,20140627,000000,24.144,24.153,24.144,24.144,48947.844150471,0
+PVI.US,D,20140630,000000,24.144,24.153,24.144,24.144,29731.17185967,0
+PVI.US,D,20140701,000000,24.144,24.153,24.144,24.153,13873.812591776,0
+PVI.US,D,20140702,000000,24.144,24.153,24.144,24.144,42814.97015187,0
+PVI.US,D,20140703,000000,24.144,24.153,24.144,24.153,5821.4741923052,0
+PVI.US,D,20140707,000000,24.144,24.153,24.144,24.144,11318.531866154,0
+PVI.US,D,20140708,000000,24.144,24.153,24.144,24.144,47827.405619135,0
+PVI.US,D,20140709,000000,24.144,24.153,24.144,24.144,29856.332553519,0
+PVI.US,D,20140710,000000,24.144,24.153,24.144,24.144,12255.735141695,0
+PVI.US,D,20140711,000000,24.144,24.153,24.144,24.144,14410.501646999,0
+PVI.US,D,20140714,000000,24.144,24.153,24.144,24.144,15913.431258739,0
+PVI.US,D,20140715,000000,24.144,24.153,24.144,24.144,25774.09136294,0
+PVI.US,D,20140716,000000,24.144,24.153,24.144,24.144,14689.860315671,0
+PVI.US,D,20140717,000000,24.153,24.153,24.144,24.153,44949.710946159,0
+PVI.US,D,20140718,000000,24.144,24.153,24.144,24.153,18009.121916547,0
+PVI.US,D,20140721,000000,24.171,24.171,24.144,24.144,53234.347593412,0
+PVI.US,D,20140722,000000,24.144,24.153,24.144,24.144,74773.001076501,0
+PVI.US,D,20140723,000000,24.144,24.153,24.144,24.153,88016.003771277,0
+PVI.US,D,20140724,000000,24.144,24.153,24.134,24.134,84781.851442219,0
+PVI.US,D,20140725,000000,24.134,24.153,24.134,24.134,34240.961980437,0
+PVI.US,D,20140728,000000,24.134,24.144,24.134,24.134,60923.219337945,0
+PVI.US,D,20140729,000000,24.153,24.153,24.134,24.144,85201.390088,0
+PVI.US,D,20140730,000000,24.134,24.153,24.134,24.144,76553.286785809,0
+PVI.US,D,20140731,000000,24.153,24.153,24.134,24.134,75132.462589236,0
+PVI.US,D,20140801,000000,24.134,24.144,24.134,24.134,37158.708075446,0
+PVI.US,D,20140804,000000,24.105,24.144,24.105,24.144,11155.322321375,0
+PVI.US,D,20140805,000000,24.134,24.144,24.134,24.134,143592.35826799,0
+PVI.US,D,20140806,000000,24.134,24.144,24.134,24.134,24965.0526379,0
+PVI.US,D,20140807,000000,24.134,24.144,24.134,24.134,20189.921846172,0
+PVI.US,D,20140808,000000,24.134,24.144,24.134,24.134,60316.440294165,0
+PVI.US,D,20140811,000000,24.134,24.144,24.134,24.134,7302.3755219267,0
+PVI.US,D,20140812,000000,24.134,24.144,24.134,24.134,92454.702617939,0
+PVI.US,D,20140813,000000,24.134,24.144,24.134,24.134,23830.596108852,0
+PVI.US,D,20140814,000000,24.134,24.144,24.134,24.134,38747.748244553,0
+PVI.US,D,20140815,000000,24.134,24.144,24.134,24.134,6951.9255791495,0
+PVI.US,D,20140818,000000,24.134,24.144,24.134,24.134,16166.75650309,0
+PVI.US,D,20140819,000000,24.134,24.144,24.134,24.134,19073.488457039,0
+PVI.US,D,20140820,000000,24.134,24.144,24.134,24.134,20056.750867917,0
+PVI.US,D,20140821,000000,24.144,24.144,24.134,24.134,2906.7319539494,0
+PVI.US,D,20140822,000000,24.134,24.144,24.134,24.134,4225.4250243426,0
+PVI.US,D,20140825,000000,24.134,24.153,24.134,24.134,11294.501012935,0
+PVI.US,D,20140826,000000,24.144,24.153,24.134,24.134,27467.265229328,0
+PVI.US,D,20140827,000000,24.134,24.153,24.134,24.134,16128.707652159,0
+PVI.US,D,20140828,000000,24.134,24.153,24.134,24.134,57954.407679846,0
+PVI.US,D,20140829,000000,24.134,24.144,24.134,24.134,31662.651687148,0
+PVI.US,D,20140902,000000,24.134,24.144,24.134,24.134,46459.649556753,0
+PVI.US,D,20140903,000000,24.144,24.144,24.134,24.134,27436.225377254,0
+PVI.US,D,20140904,000000,24.134,24.144,24.134,24.134,8505.9207539788,0
+PVI.US,D,20140905,000000,24.134,24.144,24.134,24.144,3075.9492120333,0
+PVI.US,D,20140908,000000,24.134,24.144,24.134,24.134,48222.913411698,0
+PVI.US,D,20140909,000000,24.144,24.144,24.134,24.134,21770.951730873,0
+PVI.US,D,20140910,000000,24.144,24.144,24.134,24.134,15474.868187491,0
+PVI.US,D,20140911,000000,24.144,24.153,24.134,24.134,23796.552400125,0
+PVI.US,D,20140912,000000,24.134,24.144,24.134,24.134,20033.721300248,0
+PVI.US,D,20140915,000000,24.134,24.144,24.134,24.134,17460.417434713,0
+PVI.US,D,20140916,000000,24.134,24.144,24.134,24.144,2114.7150832729,0
+PVI.US,D,20140917,000000,24.134,24.134,24.134,24.134,4523.8081184787,0
+PVI.US,D,20140918,000000,24.134,24.144,24.134,24.134,11949.341763153,0
+PVI.US,D,20140919,000000,24.144,24.144,24.134,24.134,5620.215796596,0
+PVI.US,D,20140922,000000,24.134,24.134,24.134,24.134,4390.6371402233,0
+PVI.US,D,20140923,000000,24.144,24.144,24.134,24.144,10718.761821229,0
+PVI.US,D,20140924,000000,24.144,24.153,24.134,24.144,13607.470635265,0
+PVI.US,D,20140925,000000,24.134,24.144,24.124,24.134,55985.880286989,0
+PVI.US,D,20140926,000000,24.144,24.144,24.134,24.134,10631.649978311,0
+PVI.US,D,20140929,000000,24.144,24.144,24.134,24.144,8282.6340761521,0
+PVI.US,D,20140930,000000,24.134,24.144,24.134,24.144,8570.0030292295,0
+PVI.US,D,20141001,000000,24.134,24.144,24.134,24.134,22278.603505124,0
+PVI.US,D,20141002,000000,24.134,24.144,24.134,24.134,28101.07898298,0
+PVI.US,D,20141003,000000,24.144,24.144,24.134,24.134,22743.200000691,0
+PVI.US,D,20141006,000000,24.134,24.144,24.134,24.134,38081.893353275,0
+PVI.US,D,20141007,000000,24.134,24.144,24.134,24.144,4959.3673330732,0
+PVI.US,D,20141008,000000,24.144,24.144,24.134,24.134,20528.35636234,0
+PVI.US,D,20141009,000000,24.134,24.144,24.134,24.134,63621.68389733,0
+PVI.US,D,20141010,000000,24.134,24.144,24.134,24.134,20330.101823282,0
+PVI.US,D,20141013,000000,24.134,24.144,24.134,24.134,16113.688368897,0
+PVI.US,D,20141014,000000,24.134,24.144,24.134,24.134,37019.529383885,0
+PVI.US,D,20141015,000000,24.134,24.144,24.134,24.134,59231.046757106,0
+PVI.US,D,20141016,000000,24.134,24.144,24.134,24.134,130031.94805361,0
+PVI.US,D,20141017,000000,24.144,24.144,24.134,24.134,109069.03376223,0
+PVI.US,D,20141020,000000,24.134,24.144,24.134,24.134,47678.214072067,0
+PVI.US,D,20141021,000000,24.144,24.144,24.134,24.134,3372.3297350677,0
+PVI.US,D,20141022,000000,24.134,24.144,24.134,24.134,7061.0657041858,0
+PVI.US,D,20141023,000000,24.134,24.134,24.134,24.134,1609.0658801229,0
+PVI.US,D,20141024,000000,24.134,24.144,24.134,24.134,31877.928080567,0
+PVI.US,D,20141027,000000,24.134,24.144,24.134,24.134,73320.135742302,0
+PVI.US,D,20141028,000000,24.134,24.144,24.134,24.134,7028.0232810097,0
+PVI.US,D,20141029,000000,24.134,24.144,24.134,24.134,13664.54391166,0
+PVI.US,D,20141030,000000,24.134,24.144,24.134,24.134,102475.56841026,0
+PVI.US,D,20141031,000000,24.134,24.144,24.134,24.134,13003.695448137,0
+PVI.US,D,20141103,000000,24.134,24.144,24.134,24.134,29343.674351513,0
+PVI.US,D,20141104,000000,24.134,24.144,24.134,24.134,45815.822947593,0
+PVI.US,D,20141105,000000,24.134,24.144,24.134,24.134,16734.485410389,0
+PVI.US,D,20141106,000000,24.134,24.134,24.134,24.134,15373.738346861,0
+PVI.US,D,20141107,000000,24.134,24.144,24.134,24.134,13496.327939126,0
+PVI.US,D,20141110,000000,24.134,24.144,24.134,24.134,4791.1513605401,0
+PVI.US,D,20141112,000000,24.134,24.144,24.124,24.124,10133.009774016,0
+PVI.US,D,20141113,000000,24.134,24.144,24.134,24.134,5922.6040329352,0
+PVI.US,D,20141114,000000,24.134,24.134,24.134,24.134,7150.1801182063,0
+PVI.US,D,20141117,000000,24.134,24.144,24.134,24.134,4715.05365868,0
+PVI.US,D,20141118,000000,24.144,24.144,24.134,24.134,12996.686449281,0
+PVI.US,D,20141119,000000,24.134,24.134,24.134,24.134,6960.9371491066,0
+PVI.US,D,20141120,000000,24.124,24.144,24.124,24.124,54576.070231474,0
+PVI.US,D,20141121,000000,24.124,24.144,24.124,24.134,9900.7115262322,0
+PVI.US,D,20141124,000000,24.124,24.134,24.124,24.124,38379.27516186,0
+PVI.US,D,20141125,000000,24.134,24.144,24.124,24.124,37734.447267151,0
+PVI.US,D,20141126,000000,24.124,24.134,24.124,24.124,29402.75019901,0
+PVI.US,D,20141201,000000,24.124,24.134,24.124,24.124,12369.881694485,0
+PVI.US,D,20141202,000000,24.124,24.134,24.124,24.124,7212.2598223555,0
+PVI.US,D,20141203,000000,24.124,24.134,24.124,24.124,4774.1295061767,0
+PVI.US,D,20141204,000000,24.124,24.134,24.124,24.124,12606.185084472,0
+PVI.US,D,20141205,000000,24.124,24.124,24.124,24.124,17970.071780066,0
+PVI.US,D,20141208,000000,24.124,24.124,24.124,24.124,1555.9977459309,0
+PVI.US,D,20141209,000000,24.124,24.134,24.124,24.124,57312.583641788,0
+PVI.US,D,20141210,000000,24.134,24.134,24.124,24.124,17830.893088506,0
+PVI.US,D,20141211,000000,24.144,24.144,24.124,24.124,15316.665070467,0
+PVI.US,D,20141212,000000,24.124,24.124,24.124,24.124,27367.136674249,0
+PVI.US,D,20141215,000000,24.124,24.124,24.124,24.124,68615.094939129,0
+PVI.US,D,20141216,000000,24.124,24.124,24.124,24.124,5445.9921107582,0
+PVI.US,D,20141217,000000,24.124,24.134,24.124,24.134,39391.574853712,0
+PVI.US,D,20141218,000000,24.124,24.134,24.124,24.124,39179.302316944,0
+PVI.US,D,20141219,000000,24.124,24.134,24.124,24.124,77930.054418148,0
+PVI.US,D,20141222,000000,24.124,24.134,24.124,24.124,28500.591917745,0
+PVI.US,D,20141223,000000,24.134,24.134,24.124,24.124,14990.245980909,0
+PVI.US,D,20141224,000000,24.124,24.134,24.124,24.124,3340.2885974424,0
+PVI.US,D,20141226,000000,24.124,24.124,24.124,24.124,7869.1031436751,0
+PVI.US,D,20141229,000000,24.124,24.134,24.124,24.124,28069.037845355,0
+PVI.US,D,20141230,000000,24.124,24.134,24.124,24.124,21814.007009557,0
+PVI.US,D,20141231,000000,24.124,24.134,24.124,24.134,53952.269333331,0
+PVI.US,D,20150102,000000,24.134,24.134,24.134,24.134,222.28539227585,0
+PVI.US,D,20150105,000000,24.124,24.134,24.124,24.124,7901.1442813004,0
+PVI.US,D,20150106,000000,24.124,24.134,24.124,24.124,18444.681131142,0
+PVI.US,D,20150107,000000,24.124,24.134,24.124,24.124,19659.240504252,0
+PVI.US,D,20150108,000000,24.124,24.134,24.124,24.124,26875.505468811,0
+PVI.US,D,20150109,000000,24.124,24.134,24.124,24.124,7655.8293213563,0
+PVI.US,D,20150112,000000,24.134,24.134,24.124,24.124,5440.9856830043,0
+PVI.US,D,20150113,000000,24.124,24.134,24.124,24.124,24261.148895692,0
+PVI.US,D,20150114,000000,24.124,24.134,24.124,24.124,22882.378692252,0
+PVI.US,D,20150115,000000,24.134,24.134,24.124,24.124,19528.072097099,0
+PVI.US,D,20150116,000000,24.124,24.134,24.124,24.124,10711.752822374,0
+PVI.US,D,20150120,000000,24.124,24.134,24.124,24.124,22400.76034232,0
+PVI.US,D,20150121,000000,24.124,24.134,24.124,24.124,4933.3339087526,0
+PVI.US,D,20150122,000000,24.124,24.134,24.124,24.124,12337.84055686,0
+PVI.US,D,20150123,000000,24.134,24.134,24.124,24.124,16881.674386355,0
+PVI.US,D,20150126,000000,24.134,24.134,24.124,24.134,4778.1346483799,0
+PVI.US,D,20150127,000000,24.124,24.134,24.124,24.124,27476.276799286,0
+PVI.US,D,20150128,000000,24.124,24.134,24.124,24.124,15440.824478765,0
+PVI.US,D,20150129,000000,24.124,24.134,24.124,24.124,35235.238532374,0
+PVI.US,D,20150130,000000,24.124,24.134,24.124,24.124,8856.370696756,0
+PVI.US,D,20150202,000000,24.124,24.134,24.124,24.124,1973.5338206112,0
+PVI.US,D,20150203,000000,24.124,24.134,24.124,24.124,9112.6997977588,0
+PVI.US,D,20150204,000000,24.124,24.124,24.124,24.124,3073.9466409317,0
+PVI.US,D,20150205,000000,24.124,24.134,24.124,24.124,15277.614933986,0
+PVI.US,D,20150206,000000,24.134,24.134,24.124,24.124,31849.892085145,0
+PVI.US,D,20150209,000000,24.124,24.134,24.124,24.124,9655.3965662881,0
+PVI.US,D,20150210,000000,24.134,24.134,24.124,24.134,36356.678349261,0
+PVI.US,D,20150211,000000,24.134,24.134,24.124,24.124,15148.449097934,0
+PVI.US,D,20150212,000000,24.124,24.134,24.124,24.124,8293.6482172109,0
+PVI.US,D,20150213,000000,24.114,24.134,24.114,24.114,12324.823844699,0
+PVI.US,D,20150217,000000,24.114,24.134,24.114,24.114,7130.1544071905,0
+PVI.US,D,20150218,000000,24.114,24.124,24.114,24.114,7008.9988555446,0
+PVI.US,D,20150219,000000,24.134,24.134,24.114,24.114,6968.9474335129,0
+PVI.US,D,20150220,000000,24.114,24.134,24.114,24.114,10536.527850985,0
+PVI.US,D,20150223,000000,24.114,24.124,24.114,24.114,10624.640979455,0
+PVI.US,D,20150224,000000,24.114,24.134,24.114,24.114,6963.941005759,0
+PVI.US,D,20150225,000000,24.114,24.124,24.114,24.124,6345.1465353695,0
+PVI.US,D,20150226,000000,24.114,24.124,24.114,24.114,2662.4182795562,0
+PVI.US,D,20150227,000000,24.114,24.124,24.114,24.114,20303.067113411,0
+PVI.US,D,20150302,000000,24.114,24.124,24.114,24.114,15716.178005233,0
+PVI.US,D,20150303,000000,24.114,24.124,24.114,24.114,14477.587778902,0
+PVI.US,D,20150304,000000,24.114,24.114,24.114,24.114,4966.3763319287,0
+PVI.US,D,20150305,000000,24.114,24.124,24.114,24.114,5894.568037513,0
+PVI.US,D,20150306,000000,24.114,24.124,24.114,24.124,12615.196654429,0
+PVI.US,D,20150309,000000,24.114,24.124,24.114,24.124,12414.93954427,0
+PVI.US,D,20150310,000000,24.114,24.134,24.114,24.124,44569.222436857,0
+PVI.US,D,20150311,000000,24.124,24.124,24.114,24.114,11476.734983179,0
+PVI.US,D,20150312,000000,24.124,24.124,24.114,24.114,24405.334015006,0
+PVI.US,D,20150313,000000,24.114,24.124,24.114,24.114,11165.335176883,0
+PVI.US,D,20150316,000000,24.114,24.114,24.114,24.114,5066.504887008,0
+PVI.US,D,20150317,000000,24.124,24.124,24.114,24.114,3514.5122832802,0
+PVI.US,D,20150318,000000,24.114,24.124,24.114,24.114,3934.0509290621,0
+PVI.US,D,20150319,000000,24.114,24.114,24.114,24.114,1551.9926037278,0
+PVI.US,D,20150320,000000,24.124,24.134,24.114,24.114,20990.950286805,0
+PVI.US,D,20150323,000000,24.124,24.124,24.0081,24.114,16754.511121404,0
+PVI.US,D,20150324,000000,24.114,24.124,24.114,24.124,6097.8290043239,0
+PVI.US,D,20150325,000000,24.114,24.124,24.114,24.114,1756.2548560893,0
+PVI.US,D,20150326,000000,24.114,24.124,24.114,24.114,22652.08301557,0
+PVI.US,D,20150327,000000,24.114,24.124,24.114,24.114,13544.389645564,0
+PVI.US,D,20150330,000000,24.114,24.124,24.114,24.124,3309.2487453678,0
+PVI.US,D,20150331,000000,24.124,24.124,24.114,24.114,9631.3657130691,0
+PVI.US,D,20150401,000000,24.114,24.124,24.114,24.114,12414.93954427,0
+PVI.US,D,20150402,000000,24.124,24.124,24.114,24.114,6199.9601305046,0
+PVI.US,D,20150406,000000,24.114,24.124,24.114,24.114,9723.483983742,0
+PVI.US,D,20150407,000000,24.114,24.124,24.114,24.114,9656.3978518389,0
+PVI.US,D,20150408,000000,24.114,24.124,24.114,24.114,15300.644501655,0
+PVI.US,D,20150409,000000,24.124,24.124,24.114,24.114,15388.757630124,0
+PVI.US,D,20150410,000000,24.124,24.124,24.114,24.114,1857.3846967193,0
+PVI.US,D,20150413,000000,24.114,24.124,24.114,24.114,13953.915435839,0
+PVI.US,D,20150414,000000,24.124,24.124,24.114,24.114,7347.4333717124,0
+PVI.US,D,20150415,000000,24.114,24.124,24.114,24.114,24928.00507252,0
+PVI.US,D,20150416,000000,24.114,24.124,24.114,24.114,8475.8821874551,0
+PVI.US,D,20150417,000000,24.114,24.124,24.114,24.114,10336.270740827,0
+PVI.US,D,20150420,000000,24.114,24.114,24.114,24.114,16066.62794801,0
+PVI.US,D,20150421,000000,24.114,24.124,24.114,24.124,8763.2511405324,0
+PVI.US,D,20150422,000000,24.114,24.124,24.114,24.114,5326.8391302139,0
+PVI.US,D,20150423,000000,24.114,24.124,24.114,24.114,2783.573831202,0
+PVI.US,D,20150424,000000,24.124,24.124,24.114,24.114,9007.5648149256,0
+PVI.US,D,20150427,000000,24.124,24.124,24.114,24.114,23987.797940326,0
+PVI.US,D,20150428,000000,24.124,24.124,24.114,24.114,20242.989980363,0
+PVI.US,D,20150429,000000,24.124,24.124,24.114,24.114,12515.06809935,0
+PVI.US,D,20150430,000000,24.114,24.124,24.114,24.114,56151.09240287,0
+PVI.US,D,20150501,000000,24.124,24.124,24.114,24.114,4136.3106103222,0
+PVI.US,D,20150504,000000,24.114,24.124,24.114,24.124,14061.052989773,0
+PVI.US,D,20150505,000000,24.114,24.114,24.114,24.114,3309.2487453678,0
+PVI.US,D,20150506,000000,24.114,24.124,24.114,24.114,4958.3660475224,0
+PVI.US,D,20150507,000000,24.124,24.124,24.114,24.114,13498.330510228,0
+PVI.US,D,20150508,000000,24.114,24.114,24.114,24.114,21298.344950899,0
+PVI.US,D,20150511,000000,24.124,24.124,24.114,24.124,1857.3846967193,0
+PVI.US,D,20150512,000000,24.114,24.124,24.114,24.114,37628.310998767,0
+PVI.US,D,20150513,000000,24.114,24.124,24.114,24.114,14465.572352293,0
+PVI.US,D,20150514,000000,24.114,24.124,24.114,24.114,7139.1659771476,0
+PVI.US,D,20150515,000000,24.114,24.124,24.105,24.114,15488.886185203,0
+PVI.US,D,20150518,000000,24.114,24.124,24.0271,24.0271,8785.2794226498,0
+PVI.US,D,20150519,000000,24.114,24.124,24.114,24.114,5611.2042266389,0
+PVI.US,D,20150520,000000,24.105,24.124,24.105,24.105,12986.673593773,0
+PVI.US,D,20150521,000000,24.105,24.114,24.105,24.105,17376.309448445,0
+PVI.US,D,20150522,000000,24.105,24.114,24.105,24.105,1857.3846967193,0
+PVI.US,D,20150526,000000,24.114,24.124,24.114,24.114,50064.277539604,0
+PVI.US,D,20150527,000000,24.114,24.124,24.114,24.114,2995.8463679699,0
+PVI.US,D,20150528,000000,24.114,24.124,24.114,24.114,115619.44383551,0
+PVI.US,D,20150529,000000,24.114,24.124,24.114,24.114,7036.033565416,0
+PVI.US,D,20150601,000000,24.114,24.124,24.114,24.114,80749.674529179,0
+PVI.US,D,20150602,000000,24.114,24.114,24.114,24.114,1815.3307035861,0
+PVI.US,D,20150603,000000,24.114,24.124,24.114,24.114,19127.557876782,0
+PVI.US,D,20150604,000000,24.114,24.114,24.114,24.114,200.25711015842,0
+PVI.US,D,20150605,000000,24.114,24.124,24.114,24.114,14170.193114809,0
+PVI.US,D,20150608,000000,24.114,24.124,24.114,24.114,3715.7706789894,0
+PVI.US,D,20150609,000000,24.124,24.124,24.114,24.114,22696.139579804,0
+PVI.US,D,20150610,000000,24.114,24.114,24.114,24.114,3753.8195299196,0
+PVI.US,D,20150611,000000,24.124,24.124,24.114,24.114,4683.0125210546,0
+PVI.US,D,20150612,000000,24.114,24.124,24.0961,24.124,56977.152982273,0
+PVI.US,D,20150615,000000,24.114,24.124,24.114,24.114,1969.528678408,0
+PVI.US,D,20150616,000000,24.124,24.124,24.124,24.124,300.38566523763,0
+PVI.US,D,20150617,000000,24.114,24.124,24.114,24.114,8891.4156910338,0
+PVI.US,D,20150618,000000,24.114,24.114,24.114,24.114,4136.3106103222,0
+PVI.US,D,20150619,000000,24.114,24.124,24.114,24.114,4338.5702915821,0
+PVI.US,D,20150622,000000,24.124,24.124,24.114,24.114,9410.081606344,0
+PVI.US,D,20150623,000000,24.114,24.114,24.105,24.105,11329.546007213,0
+PVI.US,D,20150624,000000,24.114,24.114,24.105,24.114,5686.3006429483,0
+PVI.US,D,20150625,000000,24.114,24.114,24.105,24.105,1231.5812274743,0
+PVI.US,D,20150626,000000,24.105,24.114,24.105,24.105,1029.3215462143,0
+PVI.US,D,20150629,000000,24.105,24.114,24.105,24.114,9003.5596727225,0
+PVI.US,D,20150630,000000,24.114,24.114,24.105,24.114,2040.6199525143,0
+PVI.US,D,20150701,000000,24.114,24.114,24.105,24.114,6928.8960114812,0
+PVI.US,D,20150702,000000,24.114,24.134,24.105,24.134,260505.46303512,0
+PVI.US,D,20150706,000000,24.134,24.134,24.105,24.105,46120.213755035,0
+PVI.US,D,20150707,000000,24.105,24.124,24.105,24.105,2682.443990572,0
+PVI.US,D,20150708,000000,24.105,24.114,24.105,24.105,1857.3846967193,0
+PVI.US,D,20150709,000000,24.114,24.114,24.105,24.105,4236.4391654013,0
+PVI.US,D,20150710,000000,24.105,24.134,24.105,24.124,8167.4862378111,0
+PVI.US,D,20150713,000000,24.114,24.114,24.105,24.105,1756.2548560893,0
+PVI.US,D,20150714,000000,24.124,24.124,24.105,24.105,9377.0391831679,0
+PVI.US,D,20150715,000000,24.105,24.114,24.105,24.105,3887.9917937257,0
+PVI.US,D,20150716,000000,24.105,24.105,24.105,24.105,825.05929385268,0
+PVI.US,D,20150717,000000,24.114,24.114,24.105,24.105,13442.258519384,0
+PVI.US,D,20150720,000000,24.114,24.114,24.105,24.105,511.65691645476,0
+PVI.US,D,20150721,000000,24.114,24.124,24.105,24.105,43223.494656594,0
+PVI.US,D,20150722,000000,24.114,24.134,24.105,24.105,1857.3846967193,0
+PVI.US,D,20150723,000000,24.105,24.124,24.105,24.114,6724.6337591197,0
+PVI.US,D,20150724,000000,24.105,24.114,24.105,24.105,6928.8960114812,0
+PVI.US,D,20150727,000000,24.105,24.114,24.105,24.105,2887.7075284844,0
+PVI.US,D,20150728,000000,24.114,24.114,24.105,24.105,7850.0787182099,0
+PVI.US,D,20150729,000000,24.105,24.105,24.105,24.105,11064.205336252,0
+PVI.US,D,20150730,000000,24.105,24.114,24.105,24.105,8786.2807082006,0
+PVI.US,D,20150731,000000,24.105,24.105,24.105,24.105,3309.2487453678,0
+PVI.US,D,20150803,000000,24.114,24.114,24.105,24.105,4270.4828741282,0
+PVI.US,D,20150804,000000,24.105,24.105,24.105,24.105,2887.7075284844,0
+PVI.US,D,20150805,000000,24.105,24.114,24.105,24.105,143121.75405912,0
+PVI.US,D,20150806,000000,24.105,24.114,24.105,24.105,2808.6059699718,0
+PVI.US,D,20150807,000000,24.105,24.105,24.105,24.105,1231.5812274743,0
+PVI.US,D,20150810,000000,24.105,24.114,24.105,24.114,10438.401867007,0
+PVI.US,D,20150811,000000,24.105,24.124,24.105,24.105,16969.787514825,0
+PVI.US,D,20150812,000000,24.114,24.124,24.105,24.105,16230.83877834,0
+PVI.US,D,20150813,000000,24.105,24.124,24.105,24.105,22548.950603838,0
+PVI.US,D,20150814,000000,24.105,24.124,24.105,24.105,2070.6585190381,0
+PVI.US,D,20150817,000000,24.124,24.124,24.105,24.105,17480.443145728,0
+PVI.US,D,20150818,000000,24.105,24.114,24.105,24.105,6622.5026329389,0
+PVI.US,D,20150819,000000,24.105,24.114,24.105,24.114,15822.314273617,0
+PVI.US,D,20150820,000000,24.114,24.114,24.105,24.114,9410.081606344,0
+PVI.US,D,20150821,000000,24.105,24.114,24.105,24.105,42916.099992501,0
+PVI.US,D,20150824,000000,24.105,24.124,24.105,24.105,104016.54687293,0
+PVI.US,D,20150825,000000,24.114,24.124,24.105,24.105,98338.256514392,0
+PVI.US,D,20150826,000000,24.105,24.124,24.105,24.114,10336.270740827,0
+PVI.US,D,20150827,000000,24.105,24.124,24.105,24.124,2482.1868804136,0
+PVI.US,D,20150828,000000,24.105,24.124,24.105,24.114,9620.3515720105,0
+PVI.US,D,20150831,000000,24.114,24.114,24.105,24.105,2482.1868804136,0
+PVI.US,D,20150901,000000,24.124,24.124,24.105,24.124,251904.42015382,0
+PVI.US,D,20150902,000000,24.105,24.105,24.105,24.105,3309.2487453678,0
+PVI.US,D,20150903,000000,24.114,24.114,24.105,24.105,2682.443990572,0
+PVI.US,D,20150904,000000,24.105,24.105,24.105,24.105,612.78675708476,0
+PVI.US,D,20150908,000000,24.105,24.114,24.105,24.105,8479.8873296582,0
+PVI.US,D,20150909,000000,24.105,24.114,24.0961,24.0961,8058.3461127747,0
+PVI.US,D,20150910,000000,24.114,24.114,24.0961,24.105,2296.9490535171,0
+PVI.US,D,20150911,000000,24.105,24.105,24.105,24.105,100.12855507921,0
+PVI.US,D,20150914,000000,24.105,24.105,24.105,24.105,3411.3798715486,0
+PVI.US,D,20150915,000000,24.114,24.114,24.0961,24.0961,14687.857744569,0
+PVI.US,D,20150916,000000,24.103,24.114,24.0961,24.0961,2804.6008277686,0
+PVI.US,D,20150917,000000,24.114,24.114,24.0961,24.0961,7994.263837524,0
+PVI.US,D,20150918,000000,24.105,24.114,24.0961,24.114,7649.8216080515,0
+PVI.US,D,20150921,000000,24.0961,24.114,24.0961,24.0961,14273.325526541,0
+PVI.US,D,20150922,000000,24.0961,24.114,24.0961,24.0961,29786.242564963,0
+PVI.US,D,20150923,000000,24.0961,24.114,24.0961,24.0961,4471.7412698375,0
+PVI.US,D,20150924,000000,24.0961,24.114,24.0961,24.0961,15897.410689926,0
+PVI.US,D,20150925,000000,24.0961,24.114,24.0961,24.0961,6622.5026329389,0
+PVI.US,D,20150928,000000,24.114,24.114,24.0961,24.114,3696.7462535244,0
+PVI.US,D,20150929,000000,24.0961,24.105,24.0961,24.0961,2582.3154354929,0
+PVI.US,D,20150930,000000,24.0961,24.0961,24.0961,24.0961,10648.671832674,0
+PVI.US,D,20151001,000000,24.105,24.105,24.0961,24.0961,1450.8627630977,0
+PVI.US,D,20151002,000000,24.0961,24.0961,24.0961,24.0961,300.38566523763,0
+PVI.US,D,20151005,000000,24.0961,24.105,24.0961,24.0961,21106.098125146,0
+PVI.US,D,20151006,000000,24.0961,24.105,24.0961,24.0961,29474.842758666,0
+PVI.US,D,20151007,000000,24.0961,24.0961,24.0961,24.0961,14287.343524252,0
+PVI.US,D,20151008,000000,24.0961,24.0961,24.0961,24.0961,10235.140900197,0
+PVI.US,D,20151009,000000,24.0961,24.105,24.0961,24.0961,1551.9926037278,0
+PVI.US,D,20151012,000000,24.105,24.105,24.0961,24.0961,2985.833512462,0
+PVI.US,D,20151013,000000,24.0961,24.105,24.0961,24.105,8479.8873296582,0
+PVI.US,D,20151014,000000,24.105,24.105,24.105,24.105,300.38566523763,0
+PVI.US,D,20151015,000000,24.0961,24.0961,24.0961,24.0961,2280.9284847044,0
+PVI.US,D,20151016,000000,24.0961,24.0961,24.0961,24.0961,1231.5812274743,0
+PVI.US,D,20151019,000000,24.0961,24.114,24.0961,24.0961,20659.524769494,0
+PVI.US,D,20151020,000000,24.105,24.105,24.105,24.105,724.93073877347,0
+PVI.US,D,20151021,000000,24.0961,24.105,24.0961,24.0961,18095.232473914,0
+PVI.US,D,20151022,000000,24.0961,24.105,24.0961,24.105,7347.4333717124,0
+PVI.US,D,20151023,000000,24.0961,24.105,24.0961,24.0961,26058.456459364,0
+PVI.US,D,20151026,000000,24.0961,24.105,24.0961,24.0961,44777.489831422,0
+PVI.US,D,20151027,000000,24.0961,24.0961,24.0961,24.0961,4445.7078455169,0
+PVI.US,D,20151028,000000,24.0961,24.105,24.0961,24.0961,22852.340125728,0
+PVI.US,D,20151029,000000,24.0961,24.105,24.0961,24.0961,14896.125139133,0
+PVI.US,D,20151030,000000,24.0961,24.105,24.0961,24.0961,14170.193114809,0
+PVI.US,D,20151102,000000,24.105,24.105,24.0861,24.0961,10578.581844118,0
+PVI.US,D,20151103,000000,24.0861,24.105,24.0861,24.0961,38738.736674595,0
+PVI.US,D,20151104,000000,24.0861,24.0961,24.0861,24.0861,4582.8839659754,0
+PVI.US,D,20151105,000000,24.0961,24.0961,24.0861,24.0861,22652.08301557,0
+PVI.US,D,20151106,000000,24.0861,24.105,24.0861,24.0861,6622.5026329389,0
+PVI.US,D,20151109,000000,24.0861,24.0961,24.0861,24.0961,3159.0559127491,0
+PVI.US,D,20151110,000000,24.0861,24.0961,24.0861,24.0861,27512.323079114,0
+PVI.US,D,20151111,000000,24.0861,24.0961,24.0861,24.0961,4136.3106103222,0
+PVI.US,D,20151112,000000,24.105,24.105,24.0861,24.0861,2382.0583253344,0
+PVI.US,D,20151113,000000,24.0961,24.0961,24.0861,24.0861,825.05929385268,0
+PVI.US,D,20151116,000000,24.0861,24.0961,24.0861,24.0961,10648.671832674,0
+PVI.US,D,20151117,000000,24.0861,24.105,24.0861,24.0861,59766.734526779,0
+PVI.US,D,20151118,000000,24.105,24.105,24.0861,24.0861,17786.836524271,0
+PVI.US,D,20151119,000000,24.0861,24.105,24.0861,24.105,1450.8627630977,0
+PVI.US,D,20151120,000000,24.0861,24.0961,24.0861,24.0861,825.05929385268,0
+PVI.US,D,20151123,000000,24.0961,24.105,24.0861,24.105,8274.6237917458,0
+PVI.US,D,20151124,000000,24.104,24.104,24.0861,24.0861,3748.8131021656,0
+PVI.US,D,20151125,000000,24.105,24.105,24.0861,24.0861,7549.6930529724,0
+PVI.US,D,20151127,000000,24.0861,24.105,24.0861,24.105,511.65691645476,0
+PVI.US,D,20151130,000000,24.105,24.114,24.0861,24.0961,9830.6215376768,0
+PVI.US,D,20151201,000000,24.0861,24.0861,24.0861,24.0861,1336.7162103074,0
+PVI.US,D,20151202,000000,24.0861,24.0961,24.0861,24.0861,16618.336286496,0
+PVI.US,D,20151203,000000,24.0861,24.0961,24.0861,24.0861,3502.4968566707,0
+PVI.US,D,20151204,000000,24.0861,24.105,24.0861,24.0861,6520.3715067581,0
+PVI.US,D,20151207,000000,24.0861,24.0961,24.0861,24.0961,1857.3846967193,0
+PVI.US,D,20151208,000000,24.0861,24.0961,24.0861,24.0861,4234.4365942998,0
+PVI.US,D,20151209,000000,24.0961,24.105,24.0861,24.0861,15716.178005233,0
+PVI.US,D,20151210,000000,24.0961,24.0961,24.0961,24.0961,300.38566523763,0
+PVI.US,D,20151211,000000,24.0861,24.0961,24.0861,24.0861,11165.335176883,0
+PVI.US,D,20151214,000000,24.0861,24.105,24.0861,24.0961,55030.653871533,0
+PVI.US,D,20151215,000000,24.0861,24.105,24.0861,24.0961,20574.415497676,0
+PVI.US,D,20151216,000000,24.0961,24.105,24.0861,24.105,14273.325526541,0
+PVI.US,D,20151217,000000,24.0861,24.0961,24.0861,24.0861,74970.254330007,0
+PVI.US,D,20151218,000000,24.0961,24.105,24.0961,24.0961,69179.819989777,0
+PVI.US,D,20151221,000000,24.0861,24.105,24.0861,24.0861,14687.857744569,0
+PVI.US,D,20151222,000000,24.0861,24.0861,24.0861,24.0861,865.11071588437,0
+PVI.US,D,20151223,000000,24.0861,24.0961,24.0861,24.0861,14579.718905084,0
+PVI.US,D,20151224,000000,24.0861,24.0961,24.0861,24.0961,28468.550780121,0
+PVI.US,D,20151228,000000,24.0961,24.0961,24.0861,24.0861,21294.339808695,0
+PVI.US,D,20151229,000000,24.0861,24.0961,24.0861,24.0861,10356.296451843,0
+PVI.US,D,20151230,000000,24.0931,24.0961,24.0861,24.0961,6197.957559403,0
+PVI.US,D,20151231,000000,24.0891,24.0961,24.0861,24.0861,3387.3490183296,0
+PVI.US,D,20160104,000000,24.0961,24.0961,24.0861,24.0861,15605.035309095,0
+PVI.US,D,20160105,000000,24.0931,24.0961,24.0861,24.0861,13539.38321781,0
+PVI.US,D,20160106,000000,24.0861,24.0961,24.0861,24.0861,12699.304640696,0
+PVI.US,D,20160107,000000,24.0881,24.0961,24.0861,24.0861,25280.457586399,0
+PVI.US,D,20160108,000000,24.0871,24.0961,24.0861,24.0861,18295.489584073,0
+PVI.US,D,20160111,000000,24.0861,24.0901,24.0861,24.0861,2836.641965394,0
+PVI.US,D,20160112,000000,24.0871,24.0961,24.0861,24.0961,1787.2947081639,0
+PVI.US,D,20160113,000000,24.0871,24.0871,24.0861,24.0861,28431.503214741,0
+PVI.US,D,20160114,000000,24.0861,24.0961,24.0761,24.0961,30931.71323507,0
+PVI.US,D,20160115,000000,24.0781,24.0961,24.0781,24.0961,9743.5096947578,0
+PVI.US,D,20160119,000000,24.0961,24.0961,24.0861,24.0861,6724.6337591197,0
+PVI.US,D,20160120,000000,24.0961,24.0961,24.0861,24.0861,956.22770100644,0
+PVI.US,D,20160121,000000,24.0861,24.0961,24.0861,24.0961,8127.4348157794,0
+PVI.US,D,20160122,000000,24.0961,24.0961,24.0861,24.0861,8407.7947700012,0
+PVI.US,D,20160125,000000,24.0861,24.0961,24.0861,24.0861,20851.771595245,0
+PVI.US,D,20160126,000000,24.0861,24.0961,24.0761,24.0961,3213.1253324918,0
+PVI.US,D,20160127,000000,24.0761,24.0961,24.0761,24.0761,6057.7775822922,0
+PVI.US,D,20160128,000000,24.0761,24.0961,24.0761,24.0961,8344.7137803013,0
+PVI.US,D,20160129,000000,24.0761,24.0961,24.0761,24.0961,9976.8092280924,0
+PVI.US,D,20160201,000000,24.0761,24.0961,24.0761,24.0761,5515.0808137629,0
+PVI.US,D,20160202,000000,24.0961,24.0961,24.0761,24.0761,7487.6133488232,0
+PVI.US,D,20160203,000000,24.0791,24.0961,24.0761,24.0761,1987.5518183223,0
+PVI.US,D,20160204,000000,24.0771,24.0771,24.0771,24.0771,316.4062340503,0
+PVI.US,D,20160205,000000,24.0831,24.0951,24.0761,24.0951,4176.3620323538,0
+PVI.US,D,20160208,000000,24.0951,24.0951,24.0761,24.0761,9534.2410146423,0
+PVI.US,D,20160209,000000,24.0761,24.0901,24.0761,24.0761,6256.0321213489,0
+PVI.US,D,20160210,000000,24.0761,24.0961,24.0761,24.0761,8546.9734615613,0
+PVI.US,D,20160211,000000,24.0761,24.0961,24.0761,24.0761,1336.7162103074,0
+PVI.US,D,20160212,000000,24.0761,24.0861,24.0761,24.0761,18852.204350313,0
+PVI.US,D,20160216,000000,24.0861,24.0961,24.0761,24.0761,6769.6916089054,0
+PVI.US,D,20160217,000000,24.0761,24.0951,24.0761,24.0761,6491.3342257852,0
+PVI.US,D,20160218,000000,24.0961,24.0961,24.0761,24.0861,8698.1675797309,0
+PVI.US,D,20160219,000000,24.0761,24.0811,24.0761,24.0811,1551.9926037278,0
+PVI.US,D,20160222,000000,24.0761,24.0961,24.0761,24.0761,4557.8518272056,0
+PVI.US,D,20160223,000000,24.0951,24.0961,24.0951,24.0961,801.02844063367,0
+PVI.US,D,20160224,000000,24.0831,24.0831,24.0831,24.0831,1494.9193273326,0
+PVI.US,D,20160226,000000,24.0761,24.0961,24.0761,24.0761,5746.3777759958,0
+PVI.US,D,20160229,000000,24.0931,24.0931,24.0931,24.0931,2516.2305891405,0
+PVI.US,D,20160301,000000,24.0961,24.0961,24.0761,24.0761,18770.098935149,0
+PVI.US,D,20160303,000000,24.0891,24.0961,24.0761,24.0961,17338.260597516,0
+PVI.US,D,20160304,000000,24.0761,24.0831,24.0761,24.0761,21418.499216994,0
+PVI.US,D,20160307,000000,24.0761,24.0961,24.0761,24.0961,19174.618297668,0
+PVI.US,D,20160308,000000,24.0961,24.0961,24.0761,24.0761,6374.1838163424,0
+PVI.US,D,20160309,000000,24.0891,24.0891,24.0761,24.0761,1384.7779167455,0
+PVI.US,D,20160310,000000,24.0761,24.0961,24.0761,24.0761,3891.9969359288,0
+PVI.US,D,20160311,000000,24.0931,24.0961,24.0761,24.0761,17402.342872766,0
+PVI.US,D,20160314,000000,24.0761,24.0961,24.0761,24.0961,5861.5256143369,0
+PVI.US,D,20160315,000000,24.0961,24.0961,24.0761,24.0761,7126.1492649873,0
+PVI.US,D,20160316,000000,24.0761,24.0961,24.0761,24.0961,1797.3075636718,0
+PVI.US,D,20160317,000000,24.0761,24.0861,24.0761,24.0761,7218.2675356602,0
+PVI.US,D,20160318,000000,24.0761,24.0861,24.0761,24.0761,14020.00028219,0
+PVI.US,D,20160321,000000,24.0771,24.0791,24.0761,24.0761,3123.0096329205,0
+PVI.US,D,20160322,000000,24.0761,24.0821,24.0761,24.0761,15647.089302228,0
+PVI.US,D,20160323,000000,24.0761,24.0791,24.0761,24.0791,1078.3845382031,0
+PVI.US,D,20160324,000000,24.0851,24.0851,24.0791,24.0791,448.57592675485,0
+PVI.US,D,20160328,000000,24.0761,24.0861,24.0761,24.0761,6576.4434976024,0
+PVI.US,D,20160329,000000,24.0761,24.0861,24.0761,24.0761,6708.613190307,0
+PVI.US,D,20160330,000000,24.0761,24.0761,24.0761,24.0761,2273.9194858488,0
+PVI.US,D,20160331,000000,24.0761,24.0861,24.0761,24.0761,17863.935511682,0
+PVI.US,D,20160401,000000,24.0761,24.0861,24.0761,24.0761,9215.8322094904,0
+PVI.US,D,20160404,000000,24.0761,24.0761,24.0761,24.0761,6576.4434976024,0
+PVI.US,D,20160405,000000,24.0761,24.0811,24.0761,24.0761,14697.870600077,0
+PVI.US,D,20160406,000000,24.0761,24.0851,24.0761,24.0791,2926.7576649653,0
+PVI.US,D,20160407,000000,24.0761,24.0761,24.0761,24.0761,469.6029233215,0
+PVI.US,D,20160408,000000,24.0761,24.0861,24.0761,24.0761,3503.4981422216,0
+PVI.US,D,20160411,000000,24.0761,24.0861,24.0761,24.0761,4431.6898478058,0
+PVI.US,D,20160412,000000,24.0861,24.0861,24.0761,24.0761,12996.686449281,0
+PVI.US,D,20160413,000000,24.0761,24.0851,24.0761,24.0761,7293.3639519696,0
+PVI.US,D,20160414,000000,24.0851,24.0851,24.0761,24.0851,3178.0803382141,0
+PVI.US,D,20160415,000000,24.0771,24.0871,24.0771,24.0871,2956.796231489,0
+PVI.US,D,20160418,000000,24.0781,24.0781,24.0781,24.0781,789.01301402416,0
+PVI.US,D,20160419,000000,24.0771,24.0791,24.0771,24.0771,4695.0279476641,0
+PVI.US,D,20160420,000000,24.0771,24.0851,24.0771,24.0781,1954.5093951462,0
+PVI.US,D,20160421,000000,24.0771,24.0871,24.0671,24.0871,1586.0363124547,0
+PVI.US,D,20160422,000000,24.0671,24.0711,24.0671,24.0711,491.63120543892,0
+PVI.US,D,20160425,000000,24.0741,24.0861,24.0671,24.0671,6236.0064103332,0
+PVI.US,D,20160426,000000,24.0671,24.0871,24.0671,24.0671,17045.885216684,0
+PVI.US,D,20160427,000000,24.0671,24.0771,24.0671,24.0731,40775.351484906,0
+PVI.US,D,20160428,000000,24.0671,24.0871,24.0671,24.0731,9122.7126532667,0
+PVI.US,D,20160429,000000,24.0671,24.0871,24.0671,24.0731,6093.8238621207,0
+PVI.US,D,20160502,000000,24.0671,24.0721,24.0671,24.0721,8138.4489568381,0
+PVI.US,D,20160503,000000,24.0721,24.0771,24.0671,24.0741,96902.413034557,0
+PVI.US,D,20160504,000000,24.0671,24.0871,24.0671,24.0871,1698.1802941434,0
+PVI.US,D,20160505,000000,24.0671,24.0771,24.0671,24.0731,7931.1828478242,0
+PVI.US,D,20160506,000000,24.0671,24.0871,24.0671,24.0671,9406.0764641409,0
+PVI.US,D,20160509,000000,24.0841,24.0841,24.0671,24.0671,4121.2913270603,0
+PVI.US,D,20160510,000000,24.0671,24.0751,24.0671,24.0671,6525.3779345121,0
+PVI.US,D,20160511,000000,24.0711,24.0871,24.0671,24.0671,12538.097667019,0
+PVI.US,D,20160512,000000,24.0671,24.0871,24.0671,24.0741,12796.429339123,0
+PVI.US,D,20160513,000000,24.0671,24.0771,24.0671,24.0671,33812.411764698,0
+PVI.US,D,20160516,000000,24.0671,24.0771,24.0671,24.0721,5822.475477856,0
+PVI.US,D,20160517,000000,24.0671,24.0771,24.0671,24.0671,9358.0147577029,0
+PVI.US,D,20160518,000000,24.0721,24.0731,24.0671,24.0671,16898.696240718,0
+PVI.US,D,20160519,000000,24.0681,24.0821,24.0671,24.0691,4687.0176632577,0
+PVI.US,D,20160520,000000,24.0671,24.0871,24.0671,24.0671,10559.557418653,0
+PVI.US,D,20160523,000000,24.0771,24.0771,24.0671,24.0671,294.37795193288,0
+PVI.US,D,20160524,000000,24.0721,24.0871,24.0671,24.0671,5119.5730211999,0
+PVI.US,D,20160525,000000,24.0671,24.0871,24.0671,24.0671,1131.452672395,0
+PVI.US,D,20160526,000000,24.0671,24.0771,24.0671,24.0771,4302.5240117536,0
+PVI.US,D,20160527,000000,24.0801,24.0871,24.0671,24.0671,2836.641965394,0
+PVI.US,D,20160531,000000,24.0791,24.0791,24.0671,24.0671,1745.2407150306,0
+PVI.US,D,20160601,000000,24.0671,24.0671,24.0671,24.0671,827.06186495427,0
+PVI.US,D,20160602,000000,24.0671,24.0691,24.0671,24.0671,1857.3846967193,0
+PVI.US,D,20160603,000000,24.0671,24.0721,24.0671,24.0671,961.23412876041,0
+PVI.US,D,20160606,000000,24.0721,24.0721,24.0681,24.0711,1550.991318177,0
+PVI.US,D,20160607,000000,24.0671,24.0771,24.0671,24.0721,5827.48190561,0
+PVI.US,D,20160608,000000,24.0771,24.0771,24.0671,24.0671,28523.621485414,0
+PVI.US,D,20160609,000000,24.0671,24.0771,24.0671,24.0671,16551.250154594,0
+PVI.US,D,20160610,000000,24.0671,24.0671,24.0671,24.0671,100.12855507921,0
+PVI.US,D,20160613,000000,24.0671,24.0671,24.0671,24.0671,2415.1007485106,0
+PVI.US,D,20160614,000000,24.0771,24.0771,24.0671,24.0771,17976.07949337,0
+PVI.US,D,20160615,000000,24.0771,24.0771,24.0671,24.0771,5187.6604386538,0
+PVI.US,D,20160616,000000,24.0711,24.0711,24.0671,24.0671,2256.8976314854,0
+PVI.US,D,20160617,000000,24.0701,24.0771,24.0671,24.0671,1373.7637756868,0
+PVI.US,D,20160620,000000,24.0671,24.0771,24.0671,24.0671,2882.7011007304,0
+PVI.US,D,20160621,000000,24.0701,24.0771,24.0671,24.0671,1407.8074844137,0
+PVI.US,D,20160622,000000,24.0671,24.0681,24.0671,24.0671,1191.5298054426,0
+PVI.US,D,20160623,000000,24.0681,24.0681,24.0671,24.0671,606.77904378001,0
+PVI.US,D,20160624,000000,24.0671,24.0771,24.0671,24.0771,5144.6051599698,0
+PVI.US,D,20160627,000000,24.0671,24.0701,24.0671,24.0671,6911.8741571178,0
+PVI.US,D,20160628,000000,24.0671,24.0671,24.0671,24.0671,406.52193362159,0
+PVI.US,D,20160629,000000,24.0691,24.0701,24.0671,24.0671,7269.3330987506,0
+PVI.US,D,20160630,000000,24.0671,24.0671,24.0671,24.0671,6579.4473542549,0
+PVI.US,D,20160701,000000,24.0671,24.106,24.0671,24.0771,110235.5314289,0
+PVI.US,D,20160705,000000,24.0671,24.0811,24.0671,24.0751,15331.684353729,0
+PVI.US,D,20160706,000000,24.0871,24.0871,24.0671,24.0771,1638.1031610959,0
+PVI.US,D,20160707,000000,24.0771,24.0911,24.0771,24.0771,1435.8434798358,0
+PVI.US,D,20160708,000000,24.0861,24.0861,24.0671,24.0671,1434.842194285,0
+PVI.US,D,20160711,000000,24.0971,24.0971,24.0671,24.0771,15204.521088778,0
+PVI.US,D,20160712,000000,24.0771,24.0951,24.0671,24.0671,2173.7909307697,0
+PVI.US,D,20160713,000000,24.0671,24.0871,24.0671,24.0771,17837.902087361,0
+PVI.US,D,20160714,000000,24.0771,24.0771,24.0671,24.0671,1462.8781897073,0
+PVI.US,D,20160715,000000,24.0781,24.0801,24.0681,24.0681,5238.7260017442,0
+PVI.US,D,20160718,000000,24.0761,24.0781,24.0681,24.0681,5400.9342609726,0
+PVI.US,D,20160719,000000,24.0681,24.0731,24.0681,24.0681,4712.0498020276,0
+PVI.US,D,20160720,000000,24.0681,24.0911,24.0681,24.0911,4939.3416220574,0
+PVI.US,D,20160721,000000,24.0681,24.0761,24.0681,24.0681,5537.1090958803,0
+PVI.US,D,20160722,000000,24.0791,24.0791,24.0681,24.0681,2780.5699745496,0
+PVI.US,D,20160725,000000,24.0681,24.0771,24.0681,24.0681,5978.6760237796,0
+PVI.US,D,20160726,000000,24.0681,24.0781,24.0681,24.0781,13684.569622675,0
+PVI.US,D,20160727,000000,24.0741,24.0881,24.0681,24.0681,10893.986792618,0
+PVI.US,D,20160728,000000,24.0881,24.0981,24.0681,24.0681,8277.6276483982,0
+PVI.US,D,20160729,000000,24.0681,24.0681,24.0681,24.0681,104.13369728238,0
+PVI.US,D,20160801,000000,24.0721,24.0781,24.0681,24.0781,3763.8323854275,0
+PVI.US,D,20160802,000000,24.0781,24.0881,24.0681,24.0681,3253.1767545235,0
+PVI.US,D,20160803,000000,24.0681,24.0681,24.0681,24.0681,183.23525579495,0
+PVI.US,D,20160804,000000,24.0681,24.0781,24.0681,24.0781,7612.7740426723,0
+PVI.US,D,20160805,000000,24.0781,24.0951,24.0681,24.0681,13918.870441561,0
+PVI.US,D,20160808,000000,24.0691,24.0691,24.0681,24.0681,552.70962403723,0
+PVI.US,D,20160809,000000,24.0691,24.0981,24.0681,24.0681,9598.323289893,0
+PVI.US,D,20160810,000000,24.0681,24.0681,24.0681,24.0681,100.12855507921,0
+PVI.US,D,20160811,000000,24.0881,24.0881,24.0681,24.0681,4983.3981862922,0
+PVI.US,D,20160812,000000,24.0681,24.0751,24.0681,24.0681,553.71090958803,0
+PVI.US,D,20160815,000000,24.0761,24.0891,24.0691,24.0831,4770.1243639735,0
+PVI.US,D,20160816,000000,24.0771,24.0891,24.0691,24.0891,3348.2988818487,0
+PVI.US,D,20160817,000000,24.0691,24.0891,24.0691,24.0691,657.84460687041,0
+PVI.US,D,20160818,000000,24.0741,24.0791,24.0691,24.0791,2088.6816589523,0
+PVI.US,D,20160819,000000,24.0791,24.0791,24.0691,24.0791,734.9435942814,0
+PVI.US,D,20160822,000000,24.0791,24.0891,24.0691,24.0891,1727.2175751164,0
+PVI.US,D,20160823,000000,24.0691,24.0691,24.0691,24.0691,213.27382231871,0
+PVI.US,D,20160824,000000,24.0691,24.0891,24.0691,24.0891,764.98216080515,0
+PVI.US,D,20160825,000000,24.0691,24.0791,24.0691,24.0791,7396.4963637012,0
+PVI.US,D,20160826,000000,24.0891,24.139,24.0791,24.127,2999.8515101731,0
+PVI.US,D,20160829,000000,24.0891,24.0891,24.0791,24.0791,243.31238884248,0
+PVI.US,D,20160830,000000,24.0791,24.0891,24.0791,24.0791,606.77904378001,0
+PVI.US,D,20160831,000000,24.0791,24.0891,24.0791,24.0791,3749.8143877163,0
+PVI.US,D,20160901,000000,24.0791,24.0791,24.0791,24.0791,410.52707582476,0
+PVI.US,D,20160902,000000,24.0791,24.0791,24.0791,24.0791,2384.060896436,0
+PVI.US,D,20160906,000000,24.0791,24.0991,24.0791,24.0791,10166.052197193,0
+PVI.US,D,20160907,000000,24.0691,24.0691,24.0691,24.0691,100.12855507921,0
+PVI.US,D,20160908,000000,24.0701,24.0891,24.0691,24.0691,13606.469349713,0
+PVI.US,D,20160909,000000,24.0691,24.0701,24.0691,24.0691,32217.363882287,0
+PVI.US,D,20160912,000000,24.0691,24.0891,24.0691,24.0891,3362.3168795598,0
+PVI.US,D,20160913,000000,24.0691,24.0891,24.0691,24.0891,16668.400564035,0
+PVI.US,D,20160914,000000,24.0791,24.0841,24.0691,24.0691,4896.2863433734,0
+PVI.US,D,20160915,000000,24.0861,24.0931,24.0731,24.0931,4891.2799156194,0
+PVI.US,D,20160916,000000,24.0831,24.0931,24.0831,24.0831,13268.034833546,0
+PVI.US,D,20160919,000000,24.0731,24.0731,24.0731,24.0731,455.5849256104,0
+PVI.US,D,20160920,000000,24.0831,24.0931,24.0831,24.0931,14850.066003798,0
+PVI.US,D,20160921,000000,24.0831,24.0931,24.0731,24.0931,106041.14625664,0
+PVI.US,D,20160922,000000,24.0771,24.0771,24.0731,24.0731,3149.0430572411,0
+PVI.US,D,20160923,000000,24.0771,24.0771,24.0731,24.0731,1145.4706701061,0
+PVI.US,D,20160926,000000,24.0741,24.0741,24.0731,24.0731,464.59649556753,0
+PVI.US,D,20160927,000000,24.0931,24.0931,24.0731,24.0731,6461.2956592614,0
+PVI.US,D,20160928,000000,24.0861,24.0931,24.0731,24.0731,4639.9572423706,0
+PVI.US,D,20160929,000000,24.0931,24.188,24.0831,24.102,324838.05967352,0
+PVI.US,D,20160930,000000,24.0921,24.0921,24.0831,24.0831,354.4550849804,0
+PVI.US,D,20161003,000000,24.0801,24.0931,24.0801,24.0831,7662.8383202119,0
+PVI.US,D,20161004,000000,24.0871,24.0871,24.0731,24.0831,1711.1970063037,0
+PVI.US,D,20161005,000000,24.0901,24.121,24.0831,24.0831,23827.592252199,0
+PVI.US,D,20161006,000000,24.0831,24.0921,24.0831,24.0831,7214.262393457,0
+PVI.US,D,20161007,000000,24.0831,24.0831,24.0831,24.0831,204.26225236159,0
+PVI.US,D,20161010,000000,24.0891,24.102,24.0871,24.0931,1330.7084970027,0
+PVI.US,D,20161011,000000,24.0831,24.107,24.0731,24.102,38845.874228531,0
+PVI.US,D,20161012,000000,24.0931,24.102,24.0831,24.0931,7697.8833144895,0
+PVI.US,D,20161013,000000,24.0831,24.116,24.0731,24.0841,31060.879071122,0
+PVI.US,D,20161014,000000,24.0941,24.0941,24.0841,24.0841,11771.112935113,0
+PVI.US,D,20161017,000000,24.0991,24.0991,24.0841,24.0841,10263.176895619,0
+PVI.US,D,20161018,000000,24.0941,24.112,24.0841,24.0941,168952.91869845,0
+PVI.US,D,20161019,000000,24.0941,24.122,24.0941,24.11,2126.7305098824,0
+PVI.US,D,20161020,000000,24.0841,24.122,24.0841,24.0841,68447.880252147,0
+PVI.US,D,20161021,000000,24.103,24.107,24.103,24.103,1675.1507264751,0
+PVI.US,D,20161024,000000,24.112,24.112,24.112,24.112,270.34709871387,0
+PVI.US,D,20161025,000000,24.0941,24.112,24.0941,24.112,1144.4693845554,0
+PVI.US,D,20161026,000000,24.103,24.103,24.103,24.103,378.48593819941,0
+PVI.US,D,20161027,000000,24.0901,24.103,24.0841,24.103,11839.200352565,0
+PVI.US,D,20161028,000000,24.0961,24.112,24.0841,24.0841,4147.3247513808,0
+PVI.US,D,20161031,000000,24.103,24.103,24.0971,24.103,4675.0022366483,0
+PVI.US,D,20161101,000000,24.107,24.113,24.0941,24.107,3063.9337854238,0
+PVI.US,D,20161102,000000,24.0941,24.122,24.0941,24.122,4428.6859911534,0
+PVI.US,D,20161103,000000,24.122,24.122,24.0841,24.122,868.11457253674,0
+PVI.US,D,20161104,000000,24.0841,24.112,24.0841,24.0941,4195.3864578189,0
+PVI.US,D,20161107,000000,24.112,24.112,24.0841,24.0941,6308.0989699902,0
+PVI.US,D,20161108,000000,24.0891,24.103,24.0841,24.0841,1094.4051070158,0
+PVI.US,D,20161109,000000,24.122,24.132,24.0841,24.0841,30342.957331203,0
+PVI.US,D,20161110,000000,24.107,24.132,24.0841,24.0841,5103.5524523872,0
+PVI.US,D,20161111,000000,24.169,24.169,24.117,24.122,13044.74815572,0
+PVI.US,D,20161114,000000,24.0941,24.112,24.0841,24.0841,5323.8352735616,0
+PVI.US,D,20161115,000000,24.0921,24.115,24.0921,24.115,5820.4729067544,0
+PVI.US,D,20161116,000000,24.102,24.107,24.102,24.107,3527.5289954406,0
+PVI.US,D,20161117,000000,24.0921,24.106,24.0921,24.0921,603.77518712763,0
+PVI.US,D,20161118,000000,24.0931,24.103,24.0921,24.0921,2171.788359668,0
+PVI.US,D,20161121,000000,24.102,24.102,24.102,24.102,200.25711015842,0
+PVI.US,D,20161122,000000,24.102,24.112,24.0921,24.0921,7758.9617330879,0
+PVI.US,D,20161123,000000,24.109,24.12,24.102,24.109,7965.2265565511,0
+PVI.US,D,20161125,000000,24.0921,24.0921,24.0921,24.0921,100.12855507921,0
+PVI.US,D,20161128,000000,24.101,24.11,24.0921,24.0971,12940.614458437,0
+PVI.US,D,20161129,000000,24.12,24.14,24.119,24.14,27748.626469101,0
+PVI.US,D,20161130,000000,24.14,24.14,24.14,24.14,603.77518712763,0
+PVI.US,D,20161201,000000,24.102,24.14,24.102,24.13,44245.807203951,0
+PVI.US,D,20161202,000000,24.14,24.14,24.12,24.12,4483.756696447,0
+PVI.US,D,20161205,000000,24.125,24.14,24.102,24.102,48416.161523,0
+PVI.US,D,20161206,000000,24.108,24.108,24.0921,24.0921,5179.6501542475,0
+PVI.US,D,20161207,000000,24.0921,24.11,24.0921,24.11,4906.2991988813,0
+PVI.US,D,20161208,000000,24.0931,24.11,24.0921,24.0921,7235.2893900237,0
+PVI.US,D,20161209,000000,24.107,24.107,24.0921,24.0921,1665.1378709672,0
+PVI.US,D,20161212,000000,24.0931,24.11,24.0921,24.11,78310.542927449,0
+PVI.US,D,20161213,000000,24.13,24.13,24.0921,24.11,14659.821749148,0
+PVI.US,D,20161214,000000,24.11,24.11,24.0921,24.11,8566.9991725771,0
+PVI.US,D,20161215,000000,24.118,24.118,24.107,24.117,7987.2548386686,0
+PVI.US,D,20161216,000000,24.106,24.117,24.0991,24.117,6769.6916089054,0
+PVI.US,D,20161219,000000,24.127,24.193,24.0991,24.137,61264.657710765,0
+PVI.US,D,20161220,000000,24.117,24.147,24.0991,24.141,11582.871251563,0
+PVI.US,D,20161221,000000,24.142,24.147,24.107,24.137,21121.117408408,0
+PVI.US,D,20161222,000000,24.111,24.147,24.107,24.147,16658.387708528,0
+PVI.US,D,20161223,000000,24.137,24.147,24.107,24.111,9995.8336535574,0
+PVI.US,D,20161227,000000,24.108,24.147,24.108,24.137,4268.4803030267,0
+PVI.US,D,20161228,000000,24.126,24.147,24.107,24.147,372359.07191412,0
+PVI.US,D,20161229,000000,24.107,24.147,24.107,24.147,416164.31347572,0
+PVI.US,D,20161230,000000,24.147,24.147,24.147,24.147,175.22497138862,0
+PVI.US,D,20170103,000000,24.122,24.125,24.107,24.125,3829.9172317797,0
+PVI.US,D,20170104,000000,24.127,24.147,24.107,24.147,9274.9080569871,0
+PVI.US,D,20170105,000000,24.147,24.147,24.117,24.127,7364.4552260758,0
+PVI.US,D,20170106,000000,24.107,24.147,24.107,24.127,43316.614212817,0
+PVI.US,D,20170109,000000,24.147,24.147,24.107,24.117,31121.95748972,0
+PVI.US,D,20170110,000000,24.117,24.127,24.117,24.127,3979.1087788478,0
+PVI.US,D,20170111,000000,24.107,24.147,24.107,24.147,4915.3107688384,0
+PVI.US,D,20170112,000000,24.137,24.137,24.107,24.116,3096.9762086,0
+PVI.US,D,20170113,000000,24.119,24.157,24.119,24.119,15479.874615245,0
+PVI.US,D,20170117,000000,24.119,24.157,24.119,24.147,9822.6112532704,0
+PVI.US,D,20170118,000000,24.119,24.157,24.119,24.15,12294.785278176,0
+PVI.US,D,20170119,000000,24.134,24.144,24.121,24.126,14747.934877617,0
+PVI.US,D,20170120,000000,24.153,24.153,24.118,24.118,32470.689126636,0
+PVI.US,D,20170123,000000,24.135,24.148,24.108,24.148,37051.57052151,0
+PVI.US,D,20170124,000000,24.109,24.157,24.108,24.148,59918.929930501,0
+PVI.US,D,20170125,000000,24.148,24.157,24.119,24.157,6804.7366031831,0
+PVI.US,D,20170126,000000,24.137,24.157,24.128,24.157,31127.965203025,0
+PVI.US,D,20170127,000000,24.144,24.157,24.131,24.131,2491.1984503707,0
+PVI.US,D,20170130,000000,24.129,24.15,24.128,24.15,5523.0910981692,0
+PVI.US,D,20170131,000000,24.129,24.157,24.128,24.157,5321.83270246,0
+PVI.US,D,20170201,000000,24.157,24.157,24.134,24.157,3710.7642512354,0
+PVI.US,D,20170202,000000,24.157,24.157,24.129,24.157,31407.323871695,0
+PVI.US,D,20170203,000000,24.108,24.157,24.108,24.157,8172.4926655651,0
+PVI.US,D,20170206,000000,24.157,24.157,24.118,24.138,8243.5839396713,0
+PVI.US,D,20170207,000000,24.128,24.148,24.119,24.128,5431.974113047,0
+PVI.US,D,20170208,000000,24.157,24.157,24.128,24.137,3660.6999736959,0
+PVI.US,D,20170209,000000,24.151,24.157,24.136,24.136,6021.7313024636,0
+PVI.US,D,20170210,000000,24.134,24.157,24.134,24.146,6847.7918818671,0
+PVI.US,D,20170213,000000,24.141,24.147,24.129,24.129,2624.3694286261,0
+PVI.US,D,20170214,000000,24.15,24.15,24.138,24.138,3799.878665256,0
+PVI.US,D,20170215,000000,24.128,24.128,24.127,24.127,2079.6700889952,0
+PVI.US,D,20170216,000000,24.145,24.145,24.127,24.127,8374.752346825,0
+PVI.US,D,20170217,000000,24.136,24.137,24.127,24.127,3771.8426698338,0
+PVI.US,D,20170221,000000,24.127,24.144,24.127,24.127,8402.7883422472,0
+PVI.US,D,20170222,000000,24.127,24.137,24.127,24.137,10095.962208637,0
+PVI.US,D,20170223,000000,24.127,24.146,24.127,24.135,1673.1481553736,0
+PVI.US,D,20170224,000000,24.127,24.152,24.127,24.127,2852.6625342066,0
+PVI.US,D,20170227,000000,24.156,24.156,24.127,24.127,3496.489143366,0
+PVI.US,D,20170228,000000,24.127,24.147,24.127,24.133,8182.505521073,0
+PVI.US,D,20170301,000000,24.147,24.163,24.127,24.127,16728.477697083,0
+PVI.US,D,20170302,000000,24.127,24.145,24.127,24.127,4419.6744211963,0
+PVI.US,D,20170303,000000,24.131,24.137,24.117,24.122,9939.761662713,0
+PVI.US,D,20170306,000000,24.164,24.164,24.127,24.149,5349.8686978821,0
+PVI.US,D,20170307,000000,24.146,24.164,24.137,24.137,1064.366540492,0
+PVI.US,D,20170308,000000,24.147,24.164,24.137,24.147,10414.371013789,0
+PVI.US,D,20170309,000000,24.137,24.156,24.137,24.143,3634.6665493753,0
+PVI.US,D,20170310,000000,24.137,24.149,24.127,24.127,10999.121775451,0
+PVI.US,D,20170313,000000,24.141,24.141,24.137,24.137,3164.062340503,0
+PVI.US,D,20170314,000000,24.134,24.147,24.127,24.127,4922.3197676939,0
+PVI.US,D,20170315,000000,24.135,24.16,24.135,24.145,10655.680831529,0
+PVI.US,D,20170316,000000,24.135,24.167,24.135,24.145,13704.595333691,0
+PVI.US,D,20170317,000000,24.163,24.172,24.145,24.172,44892.637669764,0
+PVI.US,D,20170320,000000,24.163,24.172,24.145,24.154,20893.825588378,0
+PVI.US,D,20170321,000000,24.163,24.172,24.145,24.163,29409.759197866,0
+PVI.US,D,20170322,000000,24.144,24.172,24.144,24.154,34921.836154975,0
+PVI.US,D,20170323,000000,24.163,24.172,24.145,24.163,31321.213314328,0
+PVI.US,D,20170324,000000,24.163,24.163,24.154,24.154,8461.864189744,0
+PVI.US,D,20170327,000000,24.135,24.163,24.135,24.163,35254.262957839,0
+PVI.US,D,20170328,000000,24.152,24.163,24.152,24.154,50930.38954104,0
+PVI.US,D,20170329,000000,24.135,24.172,24.135,24.154,22580.991741463,0
+PVI.US,D,20170330,000000,24.163,24.172,24.145,24.163,4635.9521001674,0
+PVI.US,D,20170331,000000,24.162,24.172,24.154,24.154,8455.8564764392,0
+PVI.US,D,20170403,000000,24.172,24.172,24.145,24.154,15783.264137136,0
+PVI.US,D,20170404,000000,24.135,24.165,24.135,24.154,3903.0110769875,0
+PVI.US,D,20170405,000000,24.145,24.163,24.145,24.145,3243.1638990156,0
+PVI.US,D,20170406,000000,24.157,24.163,24.145,24.16,5911.5898918765,0
+PVI.US,D,20170407,000000,24.16,24.163,24.154,24.154,2340.0043322011,0
+PVI.US,D,20170410,000000,24.135,24.154,24.135,24.154,3971.0984944414,0
+PVI.US,D,20170411,000000,24.154,24.154,24.154,24.154,209.26868011554,0
+PVI.US,D,20170412,000000,24.16,24.163,24.154,24.163,2069.6572334872,0
+PVI.US,D,20170413,000000,24.176,24.186,24.158,24.158,3149.0430572411,0
+PVI.US,D,20170417,000000,24.158,24.17,24.158,24.17,2097.6932289094,0
+PVI.US,D,20170418,000000,24.149,24.186,24.149,24.176,2409.0930352058,0
+PVI.US,D,20170419,000000,24.163,24.163,24.149,24.158,7339.4230873061,0
+PVI.US,D,20170420,000000,24.176,24.176,24.158,24.158,10175.063767149,0
+PVI.US,D,20170421,000000,24.149,24.149,24.149,24.149,468.6016377707,0
+PVI.US,D,20170424,000000,24.158,24.158,24.149,24.158,1691.1712952878,0
+PVI.US,D,20170425,000000,24.149,24.176,24.149,24.176,12635.222365445,0
+PVI.US,D,20170426,000000,24.169,24.176,24.158,24.166,5264.7594260649,0
+PVI.US,D,20170427,000000,24.158,24.175,24.158,24.158,2555.2807256214,0
+PVI.US,D,20170428,000000,24.163,24.176,24.158,24.158,12425.95368533,0
+PVI.US,D,20170501,000000,24.176,24.176,24.158,24.158,1318.6930703932,0
+PVI.US,D,20170502,000000,24.163,24.176,24.158,24.176,10271.187180025,0
+PVI.US,D,20170503,000000,24.168,24.168,24.166,24.166,2519.2344457929,0
+PVI.US,D,20170504,000000,24.158,24.158,24.158,24.158,5738.3674915895,0
+PVI.US,D,20170505,000000,24.162,24.176,24.158,24.158,7687.8704589817,0
+PVI.US,D,20170508,000000,24.174,24.174,24.166,24.169,1871.4026944304,0
+PVI.US,D,20170509,000000,24.166,24.166,24.166,24.166,8526.9477505454,0
+PVI.US,D,20170510,000000,24.159,24.17,24.158,24.17,1925.4721141731,0
+PVI.US,D,20170511,000000,24.158,24.172,24.149,24.149,15076.356538277,0
+PVI.US,D,20170512,000000,24.16,24.176,24.158,24.158,709.9114555116,0
+PVI.US,D,20170515,000000,24.199,24.199,24.17,24.175,6612.489777431,0
+PVI.US,D,20170516,000000,24.175,24.19,24.161,24.163,1916.460544216,0
+PVI.US,D,20170517,000000,24.199,24.199,24.161,24.17,7315.392234087,0
+PVI.US,D,20170518,000000,24.161,24.17,24.161,24.161,618.79447038951,0
+PVI.US,D,20170519,000000,24.18,24.18,24.161,24.161,1659.1301576625,0
+PVI.US,D,20170522,000000,24.161,24.19,24.161,24.163,15301.645787204,0
+PVI.US,D,20170523,000000,24.18,24.18,24.161,24.161,3730.7899622513,0
+PVI.US,D,20170524,000000,24.161,24.19,24.161,24.161,28997.229550939,0
+PVI.US,D,20170525,000000,24.18,24.18,24.161,24.161,15022.287118534,0
+PVI.US,D,20170526,000000,24.161,24.199,24.161,24.161,3582.5997007341,0
+PVI.US,D,20170530,000000,24.161,24.19,24.161,24.17,27319.074967811,0
+PVI.US,D,20170531,000000,24.19,24.199,24.172,24.19,36214.495801048,0
+PVI.US,D,20170601,000000,24.17,24.19,24.17,24.177,57873.303550231,0
+PVI.US,D,20170602,000000,24.199,24.199,24.161,24.183,12018.430466158,0
+PVI.US,D,20170605,000000,24.149,24.16,24.149,24.16,8574.0081714327,0
+PVI.US,D,20170606,000000,24.17,24.199,24.17,24.199,8081.3756804429,0
+PVI.US,D,20170607,000000,24.17,24.199,24.17,24.199,548.70448183406,0
+PVI.US,D,20170608,000000,24.199,24.199,24.17,24.199,8468.8731885995,0
+PVI.US,D,20170609,000000,24.183,24.183,24.161,24.18,10328.26045642,0
+PVI.US,D,20170612,000000,24.17,24.19,24.17,24.17,8777.2691382434,0
+PVI.US,D,20170613,000000,24.161,24.187,24.161,24.187,735.94487983218,0
+PVI.US,D,20170614,000000,24.173,24.173,24.173,24.173,666.85617682753,0
+PVI.US,D,20170615,000000,24.18,24.199,24.124,24.124,3053.9209299158,0
+PVI.US,D,20170616,000000,24.17,24.17,24.17,24.17,340.43708726931,0
+PVI.US,D,20170619,000000,24.175,24.178,24.17,24.17,2885.7049573828,0
+PVI.US,D,20170620,000000,24.178,24.182,24.17,24.17,1095.4063925666,0
+PVI.US,D,20170621,000000,24.199,24.208,24.17,24.199,21432.517214705,0
+PVI.US,D,20170622,000000,24.183,24.187,24.17,24.174,7715.9064544039,0
+PVI.US,D,20170623,000000,24.18,24.199,24.175,24.175,920.18142117793,0
+PVI.US,D,20170626,000000,24.17,24.199,24.17,24.199,17328.247742008,0
+PVI.US,D,20170627,000000,24.194,24.208,24.17,24.17,11061.2014796,0
+PVI.US,D,20170628,000000,24.18,24.208,24.18,24.208,509.65434535318,0
+PVI.US,D,20170629,000000,24.194,24.205,24.18,24.205,20009.690447028,0
+PVI.US,D,20170630,000000,24.18,24.208,24.18,24.208,9069.6445190748,0
+PVI.US,D,20170703,000000,24.18,24.208,24.18,24.208,51315.884478095,0
+PVI.US,D,20170705,000000,24.218,24.218,24.218,24.218,125.16069384901,0
+PVI.US,D,20170706,000000,24.18,24.196,24.17,24.17,7138.1646915969,0
+PVI.US,D,20170707,000000,24.18,24.208,24.17,24.199,14547.677767458,0
+PVI.US,D,20170710,000000,24.18,24.193,24.17,24.17,1339.7200669598,0
+PVI.US,D,20170711,000000,24.18,24.208,24.18,24.208,1088.397393711,0
+PVI.US,D,20170712,000000,24.208,24.208,24.18,24.18,8516.9348950376,0
+PVI.US,D,20170713,000000,24.18,24.18,24.18,24.18,2897.7203839923,0
+PVI.US,D,20170714,000000,24.201,24.218,24.199,24.218,11692.011376599,0
+PVI.US,D,20170717,000000,24.218,24.218,24.19,24.19,2082.6739456475,0
+PVI.US,D,20170718,000000,24.208,24.208,24.18,24.181,2823.6252532337,0
+PVI.US,D,20170719,000000,24.196,24.218,24.19,24.202,2714.4851281974,0
+PVI.US,D,20170720,000000,24.19,24.218,24.19,24.218,1502.929611739,0
+PVI.US,D,20170721,000000,24.143,24.177,24.143,24.177,958.23027210803,0
+PVI.US,D,20170724,000000,24.19,24.208,24.19,24.192,5543.116809185,0
+PVI.US,D,20170725,000000,24.218,24.218,24.19,24.218,1374.7650612376,0
+PVI.US,D,20170726,000000,24.19,24.218,24.18,24.207,8548.9760326629,0
+PVI.US,D,20170727,000000,24.19,24.19,24.19,24.19,296.38052303446,0
+PVI.US,D,20170728,000000,24.18,24.201,24.18,24.185,1619.0787356308,0
+PVI.US,D,20170731,000000,24.193,24.207,24.175,24.19,2950.7885181843,0
+PVI.US,D,20170801,000000,24.18,24.202,24.18,24.19,6905.8664438131,0
+PVI.US,D,20170802,000000,24.18,24.199,24.18,24.18,1179.5143788331,0
+PVI.US,D,20170803,000000,24.19,24.19,24.18,24.185,2854.6651053083,0
+PVI.US,D,20170804,000000,24.186,24.186,24.18,24.18,700.89988555446,0
+PVI.US,D,20170807,000000,24.18,24.191,24.18,24.18,731.93973762902,0
+PVI.US,D,20170808,000000,24.18,24.19,24.18,24.18,5941.6284584003,0
+PVI.US,D,20170809,000000,24.19,24.218,24.18,24.198,10310.237316506,0
+PVI.US,D,20170810,000000,24.19,24.218,24.19,24.218,25055.168337471,0
+PVI.US,D,20170811,000000,24.218,24.218,24.18,24.209,34836.726883158,0
+PVI.US,D,20170814,000000,24.194,24.218,24.18,24.19,4731.0742274926,0
+PVI.US,D,20170815,000000,24.19,24.2279,24.19,24.2279,17473.434146873,0
+PVI.US,D,20170816,000000,24.19,24.2279,24.19,24.2269,5287.788993733,0
+PVI.US,D,20170817,000000,24.2279,24.2279,24.206,24.2279,6573.4396409501,0
+PVI.US,D,20170818,000000,24.2279,24.2279,24.19,24.2279,20378.163529721,0
+PVI.US,D,20170821,000000,24.2279,24.2279,24.218,24.218,333.42808841376,0
+PVI.US,D,20170822,000000,24.2279,24.2279,24.208,24.2279,10322.252743115,0
+PVI.US,D,20170823,000000,24.218,24.2279,24.212,24.2279,11121.278612647,0
+PVI.US,D,20170824,000000,24.2279,24.2279,24.199,24.2279,5726.3520649799,0
+PVI.US,D,20170825,000000,24.199,24.2279,24.19,24.19,4491.7669808533,0
+PVI.US,D,20170828,000000,24.199,24.2279,24.199,24.2279,3623.6524083166,0
+PVI.US,D,20170829,000000,24.2279,24.2279,24.199,24.199,26607.160941198,0
+PVI.US,D,20170830,000000,24.208,24.218,24.208,24.218,1471.8897596644,0
+PVI.US,D,20170831,000000,24.218,24.218,24.199,24.217,2163.7780752617,0
+PVI.US,D,20170901,000000,24.199,24.208,24.19,24.199,4841.2156380798,0
+PVI.US,D,20170905,000000,24.201,24.208,24.194,24.208,621.79832704189,0
+PVI.US,D,20170906,000000,24.207,24.209,24.199,24.209,687.88317339416,0
+PVI.US,D,20170907,000000,24.202,24.208,24.194,24.208,1644.1108744006,0
+PVI.US,D,20170908,000000,24.199,24.208,24.199,24.208,259.33295765515,0
+PVI.US,D,20170911,000000,24.218,24.2279,24.19,24.2279,43535.89574844,0
+PVI.US,D,20170912,000000,24.207,24.207,24.199,24.199,1362.749634628,0
+PVI.US,D,20170914,000000,24.215,24.215,24.195,24.195,1771.2741393512,0
+PVI.US,D,20170915,000000,24.199,24.2279,24.199,24.2279,21889.103425866,0
+PVI.US,D,20170918,000000,24.2379,24.2379,24.218,24.2379,36496.858326372,0
+PVI.US,D,20170919,000000,24.2379,24.2379,24.208,24.2379,11790.137360577,0
+PVI.US,D,20170920,000000,24.224,24.2379,24.218,24.2379,12228.700431824,0
+PVI.US,D,20170921,000000,24.2508,24.2577,24.2379,24.2379,9197.8090695762,0
+PVI.US,D,20170922,000000,24.2577,24.2577,24.2577,24.2577,1054.3536849841,0
+PVI.US,D,20170925,000000,24.199,24.2299,24.199,24.218,8464.8680463963,0
+PVI.US,D,20170926,000000,24.208,24.2279,24.199,24.199,3469.4544334946,0
+PVI.US,D,20170927,000000,24.2379,24.2379,24.199,24.221,32217.363882287,0
+PVI.US,D,20170928,000000,24.2369,24.2379,24.2279,24.2379,16965.78237262,0
+PVI.US,D,20170929,000000,24.2379,24.2379,24.216,24.216,2536.2563001564,0
+PVI.US,D,20171002,000000,24.2379,24.2379,24.199,24.2279,6073.7981511049,0
+PVI.US,D,20171003,000000,24.209,24.209,24.208,24.208,1259.6172228964,0
+PVI.US,D,20171004,000000,24.218,24.218,24.206,24.206,3609.6344106055,0
+PVI.US,D,20171005,000000,24.2379,24.2379,24.2379,24.2379,4129.3016114666,0
+PVI.US,D,20171006,000000,24.218,24.2289,24.218,24.2289,499.64148984525,0
+PVI.US,D,20171009,000000,24.2279,24.2279,24.214,24.2279,3009.864365681,0
+PVI.US,D,20171010,000000,24.208,24.2279,24.199,24.208,11172.344175738,0
+PVI.US,D,20171011,000000,24.199,24.218,24.199,24.208,2519.2344457929,0
+PVI.US,D,20171012,000000,24.2279,24.2279,24.199,24.199,4269.4815885775,0
+PVI.US,D,20171013,000000,24.2279,24.2379,24.199,24.2279,3981.1113499493,0
+PVI.US,D,20171016,000000,24.2379,24.2379,24.199,24.218,2552.2768689691,0
+PVI.US,D,20171017,000000,24.2379,24.2379,24.203,24.213,3589.6086995896,0
+PVI.US,D,20171018,000000,24.209,24.2309,24.199,24.199,62442.169518496,0
+PVI.US,D,20171019,000000,24.199,24.2279,24.199,24.199,9569.28600892,0
+PVI.US,D,20171020,000000,24.204,24.2369,24.199,24.208,12863.515471026,0
+PVI.US,D,20171023,000000,24.2279,24.2379,24.208,24.2379,7672.8511757198,0
+PVI.US,D,20171024,000000,24.2269,24.2269,24.208,24.218,22914.419829877,0
+PVI.US,D,20171025,000000,24.208,24.223,24.208,24.218,10797.863379741,0
+PVI.US,D,20171026,000000,24.2478,24.2478,24.218,24.218,7773.9810163498,0
+PVI.US,D,20171027,000000,24.2379,24.2478,24.208,24.2379,1636.1005899942,0
+PVI.US,D,20171030,000000,24.208,24.2468,24.208,24.2379,5975.6721671272,0
+PVI.US,D,20171031,000000,24.2478,24.2478,24.223,24.2478,1186.5233776886,0
+PVI.US,D,20171101,000000,24.2279,24.2379,24.218,24.2259,18268.454874202,0
+PVI.US,D,20171102,000000,24.224,24.2299,24.218,24.218,30439.080744079,0
+PVI.US,D,20171103,000000,24.2319,24.2379,24.218,24.2279,7207.2533946015,0
+PVI.US,D,20171106,000000,24.2339,24.2379,24.2279,24.2309,5182.6540108998,0
+PVI.US,D,20171107,000000,24.223,24.2379,24.223,24.2379,836.07343491139,0
+PVI.US,D,20171108,000000,24.2379,24.2379,24.2279,24.2279,11529.803117371,0
+PVI.US,D,20171109,000000,24.2279,24.2379,24.2279,24.2379,1130.4513868443,0
+PVI.US,D,20171110,000000,24.2379,24.2478,24.2279,24.2279,77034.905135741,0
+PVI.US,D,20171113,000000,24.18,24.2329,24.18,24.2329,10434.396724805,0
+PVI.US,D,20171114,000000,24.2279,24.2379,24.218,24.2279,6890.8471605512,0
+PVI.US,D,20171115,000000,24.2379,24.2478,24.218,24.223,2703.4709871387,0
+PVI.US,D,20171116,000000,24.2478,24.2478,24.2279,24.2279,6015.7235891588,0
+PVI.US,D,20171117,000000,24.218,24.2379,24.218,24.2339,4540.8299728421,0
+PVI.US,D,20171120,000000,24.2517,24.2517,24.2388,24.2388,4199.3916000221,0
+PVI.US,D,20171121,000000,24.2458,24.2458,24.2379,24.2379,1242.595368533,0
+PVI.US,D,20171122,000000,24.2577,24.2577,24.2279,24.2438,10972.08706558,0
+PVI.US,D,20171124,000000,24.22,24.22,24.22,24.22,301.38695078842,0
+PVI.US,D,20171127,000000,24.2279,24.2468,24.2279,24.2279,41577.381211091,0
+PVI.US,D,20171128,000000,24.2289,24.2577,24.2279,24.2577,2468.1688827025,0
+PVI.US,D,20171129,000000,24.2279,24.2279,24.2279,24.2279,2103.7009422142,0
+PVI.US,D,20171130,000000,24.2279,24.2438,24.2279,24.2289,7427.5362157758,0
+PVI.US,D,20171201,000000,24.2279,24.2478,24.2279,24.2478,10996.117918799,0
+PVI.US,D,20171204,000000,24.2299,24.2458,24.2299,24.2458,517.66462975952,0
+PVI.US,D,20171205,000000,24.2379,24.2577,24.2299,24.2577,5895.5693230638,0
+PVI.US,D,20171206,000000,24.2438,24.2478,24.2379,24.2379,1410.811341066,0
+PVI.US,D,20171207,000000,24.2478,24.2557,24.2379,24.2379,2138.7459364919,0
+PVI.US,D,20171208,000000,24.2388,24.2577,24.2379,24.2379,6212.9768426649,0
+PVI.US,D,20171211,000000,24.2527,24.2567,24.2379,24.2379,4802.1655015989,0
+PVI.US,D,20171212,000000,24.2428,24.2478,24.2379,24.2379,11151.317179171,0
+PVI.US,D,20171213,000000,24.2279,24.2478,24.2279,24.2478,8334.7009247934,0
+PVI.US,D,20171214,000000,24.2279,24.2468,24.2279,24.2379,99146.293953882,0
+PVI.US,D,20171215,000000,24.2388,24.2478,24.2279,24.2379,7217.2662501093,0
+PVI.US,D,20171218,000000,24.2478,24.2478,24.2379,24.2379,54593.092085838,0
+PVI.US,D,20171219,000000,24.2388,24.2478,24.2379,24.2478,12324.823844699,0
+PVI.US,D,20171220,000000,24.2379,24.2677,24.2379,24.2577,13907.856300502,0
+PVI.US,D,20171221,000000,24.2379,24.2677,24.2379,24.2478,18633.924100241,0
+PVI.US,D,20171222,000000,24.2478,24.2677,24.2478,24.2677,32682.961663405,0
+PVI.US,D,20171226,000000,24.2478,24.2478,24.2478,24.2478,1275.6377917091,0
+PVI.US,D,20171227,000000,24.2677,24.2677,24.2478,24.2577,6539.3959322232,0
+PVI.US,D,20171228,000000,24.2677,24.2677,24.2478,24.2478,16482.161451589,0
+PVI.US,D,20171229,000000,24.2607,24.2677,24.2379,24.2379,17776.823668762,0
+PVI.US,D,20180102,000000,24.2478,24.2677,24.2478,24.2577,6664.5566260721,0
+PVI.US,D,20180103,000000,24.2767,24.2867,24.2379,24.2547,12100.535881322,0
+PVI.US,D,20180104,000000,24.2677,24.2767,24.2478,24.2478,7603.7624727152,0
+PVI.US,D,20180105,000000,24.2677,24.2677,24.2577,24.2677,6833.7738841561,0
+PVI.US,D,20180108,000000,24.2677,24.3257,24.2379,24.2577,6400.217240663,0
+PVI.US,D,20180109,000000,24.2767,24.2767,24.2577,24.2577,2206.8333539458,0
+PVI.US,D,20180110,000000,24.2478,24.2577,24.2478,24.2478,849.0901470717,0
+PVI.US,D,20180112,000000,24.2677,24.2677,24.2577,24.2577,1364.7522057296,0
+PVI.US,D,20180116,000000,24.2617,24.2677,24.2478,24.2677,949.21870215091,0
+PVI.US,D,20180117,000000,24.2627,24.2627,24.2478,24.2478,472.60677997386,0
+PVI.US,D,20180118,000000,24.17,24.2527,24.17,24.2527,16601.314432133,0
+PVI.US,D,20180119,000000,24.2577,24.2867,24.2379,24.2867,7574.7251917422,0
+PVI.US,D,20180122,000000,24.2867,24.3257,24.2767,24.3257,1240.5927974314,0
+PVI.US,D,20180123,000000,24.3057,24.3057,24.2677,24.2697,23771.520261356,0
+PVI.US,D,20180124,000000,24.3057,24.3057,24.2677,24.2697,8459.8616186424,0
+PVI.US,D,20180125,000000,24.2677,24.2867,24.2677,24.2767,5502.0641016025,0
+PVI.US,D,20180126,000000,24.208,24.2847,24.208,24.2677,31911.971789295,0
+PVI.US,D,20180129,000000,24.2577,24.2867,24.2577,24.2767,832064.28756602,0
+PVI.US,D,20180130,000000,24.2767,24.2967,24.2677,24.2717,85134.303956097,0
+PVI.US,D,20180131,000000,24.2767,24.2867,24.2677,24.2707,5857.5204721338,0
+PVI.US,D,20180201,000000,25.5071,25.5071,24.2757,24.2757,3185.0893370697,0
+PVI.US,D,20180202,000000,24.2727,24.2867,24.2677,24.2867,3214.1266180426,0
+PVI.US,D,20180205,000000,24.2967,24.2967,24.2677,24.2697,5001.4213262065,0
+PVI.US,D,20180206,000000,24.2867,24.2967,24.2557,24.2967,35681.811888027,0
+PVI.US,D,20180207,000000,24.2677,24.2967,24.2677,24.2967,20624.479775215,0
+PVI.US,D,20180208,000000,24.2867,24.2967,24.2677,24.2677,1399.7972000074,0
+PVI.US,D,20180209,000000,24.2767,24.2967,24.2767,24.2867,4654.9765256324,0
+PVI.US,D,20180212,000000,24.2987,24.2987,24.2867,24.2867,538.69162632615,0
+PVI.US,D,20180213,000000,24.2967,24.2967,24.2967,24.2967,7650.8228936024,0
+PVI.US,D,20180214,000000,24.2767,24.3057,24.2767,24.2767,14979.23183985,0
+PVI.US,D,20180215,000000,24.2917,24.2967,24.2867,24.2867,6822.7597430973,0
+PVI.US,D,20180216,000000,24.2269,24.2937,24.218,24.2767,32631.896100315,0
+PVI.US,D,20180220,000000,24.213,24.2537,24.213,24.218,1666.139156518,0
+PVI.US,D,20180221,000000,24.218,24.2577,24.218,24.2577,3398.3631593883,0
+PVI.US,D,20180222,000000,24.2867,24.3546,24.218,24.218,11829.187497057,0
+PVI.US,D,20180223,000000,24.3057,24.3057,24.2408,24.2767,9241.865633811,0
+PVI.US,D,20180226,000000,24.3157,24.3646,24.2299,24.2677,8148.4618123461,0
+PVI.US,D,20180227,000000,24.3157,24.3157,24.2677,24.2677,11606.902104782,0
+PVI.US,D,20180228,000000,24.2917,24.3546,24.2587,24.2767,6286.0706878727,0
+PVI.US,D,20180301,000000,24.3846,24.3846,24.3846,24.3846,496.63763319287,0
+PVI.US,D,20180302,000000,24.2867,24.3457,24.2867,24.2867,19181.627296524,0
+PVI.US,D,20180305,000000,24.3157,24.3157,24.2867,24.2867,4994.412327351,0
+PVI.US,D,20180306,000000,24.2428,24.3546,24.211,24.2867,8736.216430661,0
+PVI.US,D,20180307,000000,24.2488,24.3357,24.218,24.2967,19632.20579438,0
+PVI.US,D,20180308,000000,24.19,24.2767,24.19,24.2757,2222.8539227585,0
+PVI.US,D,20180309,000000,24.3027,24.3357,24.3027,24.3357,977.25469757309,0
+PVI.US,D,20180312,000000,24.2677,24.3257,24.2677,24.3087,15230.554513099,0
+PVI.US,D,20180313,000000,24.199,24.3157,24.199,24.2867,6311.1028266425,0
+PVI.US,D,20180314,000000,24.2967,24.2967,24.2867,24.2867,397.51036366446,0
+PVI.US,D,20180315,000000,24.2807,24.2817,24.2767,24.2807,2844.6522498003,0
+PVI.US,D,20180316,000000,24.2767,24.2817,24.2767,24.2767,1035.329259519,0
+PVI.US,D,20180319,000000,24.2967,24.3047,24.2967,24.3047,633.8137536514,0
+PVI.US,D,20180320,000000,24.3057,24.3057,24.2967,24.3037,1415.81776882,0
+PVI.US,D,20180321,000000,24.2967,24.3157,24.2967,24.2967,3008.8630801303,0
+PVI.US,D,20180322,000000,24.3297,24.3357,24.2967,24.2967,4130.3028970174,0
+PVI.US,D,20180323,000000,24.3157,24.3457,24.2967,24.2967,7724.918024361,0
+PVI.US,D,20180326,000000,24.2967,24.3457,24.2967,24.3057,48827.689884376,0
+PVI.US,D,20180327,000000,24.2867,24.3097,24.2817,24.3017,21113.107124002,0
+PVI.US,D,20180328,000000,24.2867,24.3457,24.2867,24.3107,1070.3742537968,0
+PVI.US,D,20180329,000000,24.3197,24.3257,24.2478,24.2478,30677.386705168,0
+PVI.US,D,20180402,000000,24.2977,24.3457,24.2767,24.2767,4383.6281413678,0
+PVI.US,D,20180403,000000,24.3357,24.3357,24.3157,24.3177,16028.57909708,0
+PVI.US,D,20180404,000000,24.3457,24.3457,24.3057,24.3117,2731.5069825608,0
+PVI.US,D,20180405,000000,24.3107,24.3357,24.2767,24.2767,2655.4092807007,0
+PVI.US,D,20180406,000000,24.2877,24.2967,24.2867,24.2867,3273.2024655394,0
+PVI.US,D,20180409,000000,24.3217,24.3217,24.2767,24.2867,17514.486854455,0
+PVI.US,D,20180410,000000,24.3357,24.3357,24.3157,24.3187,3906.01493364,0
+PVI.US,D,20180411,000000,24.2777,24.3257,24.2767,24.3257,14648.807608088,0
+PVI.US,D,20180412,000000,24.4146,24.4146,24.3157,24.3457,3089.9672097444,0
+PVI.US,D,20180413,000000,24.3167,24.3247,24.3157,24.3247,1926.473399724,0
+PVI.US,D,20180416,000000,24.3457,24.3746,24.3357,24.3646,11168.339033535,0
+PVI.US,D,20180417,000000,24.3307,24.3457,24.3157,24.3457,9677.4248484056,0
+PVI.US,D,20180418,000000,24.2967,24.3357,24.2767,24.2867,19863.502756614,0
+PVI.US,D,20180419,000000,24.3357,24.3357,24.2867,24.3057,2510.2228758358,0
+PVI.US,D,20180420,000000,24.3357,24.3357,24.2867,24.2867,8525.9464649947,0
+PVI.US,D,20180423,000000,24.3247,24.3357,24.3207,24.3207,3507.5032844247,0
+PVI.US,D,20180424,000000,24.3167,24.3357,24.3157,24.3307,4129.3016114666,0
+PVI.US,D,20180425,000000,23.9493,24.3357,23.9493,24.2967,9598.323289893,0
+PVI.US,D,20180426,000000,24.3057,24.3357,24.2967,24.3257,10003.843937964,0
+PVI.US,D,20180427,000000,24.3257,24.3257,24.3057,24.3247,762.97958970357,0
+PVI.US,D,20180430,000000,24.3357,24.3457,24.3157,24.3357,23582.277292255,0
+PVI.US,D,20180501,000000,24.3157,24.3157,24.2867,24.2867,819.05158054793,0
+PVI.US,D,20180502,000000,24.2577,24.2577,24.2577,24.2577,504.64791759921,0
+PVI.US,D,20180503,000000,24.3057,24.3457,24.3057,24.3337,14479.590350004,0
+PVI.US,D,20180504,000000,24.3057,24.3457,24.3057,24.3157,1102.4153914221,0
+PVI.US,D,20180507,000000,24.3357,24.3357,24.3357,24.3357,484.62220658337,0
+PVI.US,D,20180508,000000,24.3327,24.3457,24.3197,24.3197,1144.4693845554,0
+PVI.US,D,20180509,000000,24.3157,24.3457,24.3057,24.3457,1887.4232632431,0
+PVI.US,D,20180510,000000,24.3397,24.3397,24.3397,24.3397,425.54635908664,0
+PVI.US,D,20180511,000000,24.3157,24.3457,24.3057,24.3057,2789.5815445067,0
+PVI.US,D,20180514,000000,24.3157,24.3457,24.3057,24.3057,9704.4595582769,0
+PVI.US,D,20180515,000000,24.3357,24.3646,24.3357,24.3646,16447.116457311,0
+PVI.US,D,20180516,000000,24.3646,24.3646,24.2977,24.3646,8229.5659419602,0
+PVI.US,D,20180517,000000,24.3646,24.3646,24.3477,24.3477,1278.6416483615,0
+PVI.US,D,20180518,000000,24.3646,24.3646,24.3636,24.3636,681.87546008942,0
+PVI.US,D,20180521,000000,24.3936,24.3946,24.3427,24.3666,1517.9488950009,0
+PVI.US,D,20180522,000000,24.3946,24.3946,24.3387,24.3457,5976.6734526779,0
+PVI.US,D,20180523,000000,24.3546,24.3946,24.3546,24.3946,810.0400105908,0
+PVI.US,D,20180524,000000,24.3746,24.3846,24.3357,24.3846,1433.8409087343,0
+PVI.US,D,20180525,000000,24.3277,24.3946,24.3277,24.3946,4439.7001322122,0
+PVI.US,D,20180529,000000,24.3946,24.3946,24.3646,24.3646,805.03358283684,0
+PVI.US,D,20180530,000000,24.3946,24.3946,24.3646,24.3646,2822.623967683,0
+PVI.US,D,20180531,000000,24.3646,24.3946,24.3646,24.3776,4016.1563442271,0
+PVI.US,D,20180601,000000,24.4546,24.4546,24.3846,24.3946,7712.9025977514,0
+PVI.US,D,20180604,000000,24.4346,24.4346,24.4346,24.4346,669.86003347991,0
+PVI.US,D,20180605,000000,24.4246,24.4346,24.3546,24.4096,3412.3811570994,0
+PVI.US,D,20180606,000000,24.3546,24.3626,24.3546,24.3546,10889.981650416,0
+PVI.US,D,20180607,000000,24.2867,24.4146,24.2867,24.4146,15861.364410098,0
+PVI.US,D,20180608,000000,24.3546,24.4346,24.3546,24.3846,9685.4351328119,0
+PVI.US,D,20180611,000000,24.3846,24.3946,24.3846,24.3846,133706.66602503,0
+PVI.US,D,20180612,000000,24.4446,24.4446,24.2967,24.3357,4566.8633971627,0
+PVI.US,D,20180613,000000,24.4446,24.4446,24.3646,24.4046,4956.3634764208,0
+PVI.US,D,20180614,000000,24.3357,24.4446,24.3357,24.4446,4331.5612927266,0
+PVI.US,D,20180615,000000,24.3576,24.4346,24.3546,24.3726,3423.3952981582,0
+PVI.US,D,20180618,000000,24.3746,24.4446,24.3746,24.4146,1622.0825922832,0
+PVI.US,D,20180619,000000,24.3357,24.4446,24.3357,24.4446,7763.9681608419,0
+PVI.US,D,20180620,000000,24.4146,24.4446,24.3357,24.4146,22200.503232162,0
+PVI.US,D,20180621,000000,24.4146,24.891,24.3746,24.4246,25640.920384684,0
+PVI.US,D,20180622,000000,24.4246,24.4446,24.3946,24.3946,1138.4616712506,0
+PVI.US,D,20180625,000000,24.3516,24.3946,24.3516,24.3646,7073.0811307953,0
+PVI.US,D,20180626,000000,24.3746,24.4246,24.3746,24.3946,19007.403610686,0
+PVI.US,D,20180627,000000,24.3846,24.4446,24.3646,24.3946,5940.6271728495,0
+PVI.US,D,20180628,000000,24.3896,24.4346,24.3646,24.3646,7119.1402661317,0
+PVI.US,D,20180629,000000,24.4146,24.4146,24.3646,24.3646,4562.8582549596,0
+PVI.US,D,20180702,000000,24.3946,24.4546,24.3946,24.4146,36305.61278617,0
+PVI.US,D,20180703,000000,24.3846,24.4346,24.3646,24.4346,6153.9009951682,0
+PVI.US,D,20180705,000000,24.3856,24.3856,24.17,24.3546,10977.093493334,0
+PVI.US,D,20180706,000000,24.4046,24.4046,24.3157,24.3257,707.90888441001,0
+PVI.US,D,20180709,000000,24.3966,24.3966,24.3646,24.3646,7370.4629393806,0
+PVI.US,D,20180710,000000,24.3457,24.3736,24.3457,24.3646,1501.9283261882,0
+PVI.US,D,20180711,000000,24.3496,24.4046,24.3167,24.3457,17829.891802955,0
+PVI.US,D,20180712,000000,24.3257,24.4046,24.2967,24.3646,13152.886995205,0
+PVI.US,D,20180713,000000,24.3846,24.3946,24.3546,24.3716,5172.6411553919,0
+PVI.US,D,20180716,000000,24.3357,24.3357,24.3357,24.3357,9716.4749848865,0
+PVI.US,D,20180717,000000,24.3746,24.3946,24.3546,24.3546,4404.6551379344,0
+PVI.US,D,20180718,000000,24.3357,24.3976,24.3357,24.3896,12405.927974314,0
+PVI.US,D,20180719,000000,24.3986,24.3986,24.3736,24.3736,877.12614249388,0
+PVI.US,D,20180720,000000,24.4246,24.4246,24.3546,24.3746,8406.7934844504,0
+PVI.US,D,20180723,000000,24.3546,24.4246,24.3367,24.3966,2997.8489390715,0
+PVI.US,D,20180724,000000,24.3546,24.4246,24.3546,24.3946,393.50522146129,0
+PVI.US,D,20180725,000000,24.3546,24.4146,24.3536,24.3536,912.17113677159,0
+PVI.US,D,20180726,000000,24.3357,24.3646,24.3357,24.3646,4426.6834200518,0
+PVI.US,D,20180727,000000,24.3546,24.4146,24.3546,24.4136,20184.915418418,0
+PVI.US,D,20180730,000000,24.4944,24.4944,24.4016,24.4016,993.27526638576,0
+PVI.US,D,20180731,000000,24.3946,24.4516,24.3646,24.4046,8183.5068066237,0
+PVI.US,D,20180801,000000,24.3906,24.4246,24.3846,24.4086,7388.4860792949,0
+PVI.US,D,20180802,000000,24.4106,24.4246,24.3846,24.3846,11566.85068275,0
+PVI.US,D,20180803,000000,24.3646,24.4346,24.3646,24.4346,1171.5040944267,0
+PVI.US,D,20180806,000000,24.3746,24.4026,24.3746,24.3756,8104.4052481112,0
+PVI.US,D,20180807,000000,24.4146,24.4246,24.4046,24.4046,41353.093247713,0
+PVI.US,D,20180808,000000,24.3746,24.3746,24.3746,24.3746,276.35481201862,0
+PVI.US,D,20180809,000000,24.3846,24.3846,24.3846,24.3846,135.17354935693,0
+PVI.US,D,20180810,000000,24.3856,24.3956,24.3846,24.3846,19119.547592375,0
+PVI.US,D,20180813,000000,24.4386,24.4446,24.3846,24.3846,5697.314784007,0
+PVI.US,D,20180814,000000,24.4256,24.4366,24.4046,24.4046,16173.765501945,0
+PVI.US,D,20180815,000000,24.3846,24.4845,24.3846,24.4845,5455.0036807153,0
+PVI.US,D,20180816,000000,24.4546,24.4646,24.4246,24.4636,4151.329893584,0
+PVI.US,D,20180817,000000,24.5044,24.5044,24.4646,24.4646,431.55407239139,0
+PVI.US,D,20180820,000000,24.4256,24.4835,24.4256,24.4745,1972.5325350604,0
+PVI.US,D,20180821,000000,24.4446,24.4845,24.4286,24.4286,3451.4312935803,0
+PVI.US,D,20180822,000000,24.4446,24.921,24.4046,24.4606,31996.079775562,0
+PVI.US,D,20180823,000000,24.3846,24.4795,24.3846,24.3946,20520.346077933,0
+PVI.US,D,20180824,000000,24.3756,24.3796,24.3746,24.3746,2130.7356520856,0
+PVI.US,D,20180827,000000,24.4446,24.4745,24.3846,24.3846,11751.087224096,0
+PVI.US,D,20180828,000000,24.4176,24.4176,24.4046,24.4046,1085.3935370587,0
+PVI.US,D,20180829,000000,24.4116,24.4116,24.3846,24.3846,747.96030644169,0
+PVI.US,D,20180830,000000,24.4146,24.4146,24.4146,24.4146,2242.8796337743,0
+PVI.US,D,20180831,000000,24.3956,24.3956,24.3946,24.3946,1287.6532183186,0
+PVI.US,D,20180904,000000,23.8793,24.4646,23.8793,24.4146,5512.0769571104,0
+PVI.US,D,20180905,000000,24.4865,24.4865,24.3457,24.3946,980.25855422545,0
+PVI.US,D,20180906,000000,24.4546,24.4745,24.4146,24.4446,15812.301418109,0
+PVI.US,D,20180907,000000,24.4845,24.4845,24.4196,24.4196,1275.6377917091,0
+PVI.US,D,20180910,000000,24.4446,24.4446,24.4446,24.4446,2397.0776085962,0
+PVI.US,D,20180911,000000,24.4716,24.4745,24.4146,24.4436,3315.2564586726,0
+PVI.US,D,20180912,000000,24.4256,24.4256,24.4256,24.4256,368.47308269149,0
+PVI.US,D,20180913,000000,24.5044,24.5044,24.4146,24.4146,2559.2858678246,0
+PVI.US,D,20180914,000000,24.4745,24.5044,24.4596,24.4745,917.17756452556,0
+PVI.US,D,20180917,000000,24.4506,24.4506,24.4506,24.4506,1055.3549705349,0
+PVI.US,D,20180918,000000,24.4894,24.4894,24.3646,24.4825,16788.554830131,0
+PVI.US,D,20180919,000000,24.3946,24.4046,24.3946,24.4046,2022.5968126001,0
+PVI.US,D,20180920,000000,24.3646,24.4934,24.3646,24.4934,17121.982918545,0
+PVI.US,D,20180921,000000,24.4636,24.5034,24.4236,24.4236,1474.8936163167,0
+PVI.US,D,20180924,000000,24.4246,24.5144,24.4246,24.4246,14146.16226159,0
+PVI.US,D,20180925,000000,24.3846,24.3846,24.3846,24.3846,538.69162632615,0
+PVI.US,D,20180926,000000,24.4356,24.4646,24.4146,24.4146,6086.8148632651,0
+PVI.US,D,20180927,000000,24.3846,24.4835,24.3846,24.4246,4466.7348420835,0
+PVI.US,D,20180928,000000,24.4386,24.4526,24.4146,24.4146,2366.0377565218,0
+PVI.US,D,20181001,000000,24.4646,24.4646,24.3946,24.4316,2844.6522498003,0
+PVI.US,D,20181002,000000,24.4696,24.4696,24.3946,24.4146,1564.0080303372,0
+PVI.US,D,20181003,000000,24.4566,24.4566,24.3646,24.3946,2368.0403276233,0
+PVI.US,D,20181004,000000,24.4246,24.4396,24.4146,24.4146,956.22770100644,0
+PVI.US,D,20181005,000000,24.3746,24.4346,24.3746,24.4146,5040.4714626874,0
+PVI.US,D,20181008,000000,24.3546,24.4466,24.3546,24.3806,3472.458290147,0
+PVI.US,D,20181009,000000,24.3846,24.4646,24.3846,24.4646,4099.2630449428,0
+PVI.US,D,20181010,000000,24.4346,24.4466,24.4346,24.4346,1501.9283261882,0
+PVI.US,D,20181011,000000,24.4745,24.4745,24.4446,24.4686,10485.462287894,0
+PVI.US,D,20181012,000000,24.929,25.4364,24.3846,24.4446,8426.8191954663,0
+PVI.US,D,20181015,000000,24.4596,24.5144,24.4046,24.4696,3185.0893370697,0
+PVI.US,D,20181016,000000,24.4246,24.4795,24.4246,24.4616,5412.949687582,0
+PVI.US,D,20181017,000000,24.4246,24.5144,24.4246,24.4944,13308.086255578,0
+PVI.US,D,20181018,000000,24.4546,24.4845,24.4546,24.4845,4693.0253765625,0
+PVI.US,D,20181019,000000,24.4606,24.4646,24.4246,24.4246,1834.3551290511,0
+PVI.US,D,20181022,000000,24.5144,24.5144,24.4346,24.4785,1541.9797482199,0
+PVI.US,D,20181024,000000,24.4626,24.4745,24.4586,24.4626,3488.4788589597,0
+PVI.US,D,20181025,000000,24.4924,24.5144,24.4546,24.4556,10926.027930243,0
+PVI.US,D,20181026,000000,24.4616,24.5244,24.4596,24.5244,3006.8605090287,0
+PVI.US,D,20181029,000000,24.5244,24.5344,24.4546,24.4546,4399.6487101805,0
+PVI.US,D,20181030,000000,24.4716,24.4736,24.4446,24.4736,6468.3046581169,0
+PVI.US,D,20181031,000000,24.4546,24.5344,24.4546,24.4706,2579.3115788404,0
+PVI.US,D,20181101,000000,24.5344,24.5444,24.4944,24.5014,5238.7260017442,0
+PVI.US,D,20181102,000000,24.4954,24.5444,24.4456,24.4884,4942.3454787097,0
+PVI.US,D,20181105,000000,24.4964,24.5344,24.4556,24.5044,3179.0816237649,0
+PVI.US,D,20181106,000000,24.4446,24.5144,24.4446,24.4446,5726.3520649799,0
+PVI.US,D,20181107,000000,24.4596,24.5064,24.4556,24.4556,4229.4301665458,0
+PVI.US,D,20181108,000000,24.5444,24.5444,24.4446,24.4456,9089.6702300906,0
+PVI.US,D,20181109,000000,24.4546,24.5084,24.4546,24.5084,20963.915576934,0
+PVI.US,D,20181112,000000,24.5094,24.5544,24.4646,24.4646,2553.2781545198,0
+PVI.US,D,20181113,000000,24.4626,24.4944,24.4446,24.4944,8156.4720967524,0
+PVI.US,D,20181114,000000,24.4446,24.5544,24.4046,24.5144,10058.914643258,0
+PVI.US,D,20181115,000000,24.4765,24.5244,24.4256,24.4256,12859.510328823,0
+PVI.US,D,20181116,000000,24.5044,24.5044,24.4346,24.4646,4263.4738752728,0
+PVI.US,D,20181119,000000,24.4556,24.5444,24.4556,24.4745,2641.3912829895,0
+PVI.US,D,20181120,000000,24.4446,24.4944,24.4246,24.4446,20228.971982652,0
+PVI.US,D,20181121,000000,24.5344,24.5344,24.4446,24.4446,744.95644978931,0
+PVI.US,D,20181123,000000,24.5534,24.5534,24.5114,24.5114,2144.7536497967,0
+PVI.US,D,20181126,000000,24.4146,24.4934,24.4046,24.4446,14402.491362593,0
+PVI.US,D,20181127,000000,24.4656,24.4656,24.4296,24.4296,931.19556223664,0
+PVI.US,D,20181128,000000,24.4556,24.4556,24.4556,24.4556,256.32910100277,0
+PVI.US,D,20181129,000000,24.4596,24.5144,24.4596,24.4944,68662.155360016,0
+PVI.US,D,20181130,000000,24.4745,24.5134,24.4546,24.5134,2754.536550229,0
+PVI.US,D,20181203,000000,24.4546,24.5244,24.4546,24.4845,15003.262693069,0
+PVI.US,D,20181204,000000,24.5014,24.5014,24.4765,24.4865,3748.8131021656,0
+PVI.US,D,20181206,000000,24.5444,24.5494,24.4745,24.4845,30087.629515751,0
+PVI.US,D,20181207,000000,24.4984,24.5244,24.4874,24.4874,2463.1624549486,0
+PVI.US,D,20181210,000000,24.4984,24.5204,24.4874,24.5114,6708.613190307,0
+PVI.US,D,20181211,000000,24.4656,24.5094,24.4656,24.5094,2150.7613631014,0
+PVI.US,D,20181212,000000,24.5104,24.5104,24.4994,24.4994,1564.0080303372,0
+PVI.US,D,20181213,000000,24.4944,24.5114,24.4845,24.5094,1321.6969270456,0
+PVI.US,D,20181214,000000,24.5044,24.5094,24.4745,24.5094,2976.8219425049,0
+PVI.US,D,20181217,000000,24.5344,24.5344,24.4805,24.5134,3584.6022718357,0
+PVI.US,D,20181218,000000,24.4745,24.5434,24.4745,24.5094,2412.0968918581,0
+PVI.US,D,20181219,000000,24.4745,24.5244,24.4745,24.4785,4864.245205748,0
+PVI.US,D,20181220,000000,24.4964,24.5144,24.4944,24.4944,1332.7110681042,0
+PVI.US,D,20181221,000000,24.4944,24.4994,24.4845,24.4994,4623.9366735579,0
+PVI.US,D,20181224,000000,24.4855,24.5244,24.4845,24.5144,1128.4488157427,0
+PVI.US,D,20181226,000000,24.5064,24.5444,24.4845,24.5194,18766.093792946,0
+PVI.US,D,20181227,000000,24.5014,24.5444,24.4944,24.5194,18665.965237866,0
+PVI.US,D,20181228,000000,24.5144,24.5544,24.5144,24.5344,6584.4537820088,0
+PVI.US,D,20181231,000000,24.5364,24.5444,24.4944,24.5294,18264.449731999,0
+PVI.US,D,20190102,000000,24.5244,24.5314,24.5104,24.5144,5111.5627367936,0
+PVI.US,D,20190103,000000,24.5084,24.5544,24.4944,24.5534,33749.330774998,0
+PVI.US,D,20190104,000000,24.5044,24.5364,24.4944,24.5244,14487.60063441,0
+PVI.US,D,20190107,000000,24.5354,24.5644,24.5044,24.5564,5219.7015762792,0
+PVI.US,D,20190108,000000,24.5144,24.5544,24.5044,24.5344,24327.233742045,0
+PVI.US,D,20190109,000000,24.5424,24.5544,24.5144,24.5544,2068.6559479364,0
+PVI.US,D,20190110,000000,24.5294,24.5544,24.5244,24.5344,2306.961909025,0
+PVI.US,D,20190111,000000,24.5644,24.5644,24.5144,24.5344,1089.3986792618,0
+PVI.US,D,20190114,000000,24.5744,24.5744,24.5144,24.5244,25017.11948654,0
+PVI.US,D,20190115,000000,24.5494,24.5494,24.5494,24.5494,55.070705293565,0
+PVI.US,D,20190116,000000,24.5244,24.5494,24.5244,24.5494,243.31238884248,0
+PVI.US,D,20190117,000000,24.5744,24.5744,24.5244,24.5244,6788.7160343704,0
+PVI.US,D,20190118,000000,24.5144,24.5254,24.5044,24.5144,9824.613824372,0
+PVI.US,D,20190122,000000,24.5614,24.5744,24.5354,24.5544,3615.6421239103,0
+PVI.US,D,20190123,000000,24.5744,24.5744,24.5544,24.5544,542.69676852932,0
+PVI.US,D,20190124,000000,24.5344,24.5594,24.5344,24.5594,934.19941888902,0
+PVI.US,D,20190125,000000,24.5744,24.5744,24.5344,24.5494,12750.370203786,0
+PVI.US,D,20190128,000000,24.5454,24.5594,24.5434,24.5544,5976.6734526779,0
+PVI.US,D,20190129,000000,24.5644,24.5694,24.5244,24.5594,8019.2959762939,0
+PVI.US,D,20190130,000000,24.5244,24.5494,24.5244,24.5344,5265.7607116156,0
+PVI.US,D,20190131,000000,24.5444,24.5644,24.5244,24.5244,1987.5518183223,0
+PVI.US,D,20190201,000000,24.5454,24.5644,24.5244,24.5244,1560.0028881341,0
+PVI.US,D,20190204,000000,24.5844,24.5844,24.5144,24.5144,16540.236013534,0
+PVI.US,D,20190205,000000,24.5744,24.5744,24.5364,24.5444,921.18270672873,0
+PVI.US,D,20190206,000000,24.5844,24.5844,24.5344,24.5394,7601.7599016135,0
+PVI.US,D,20190207,000000,24.5444,24.5744,24.5444,24.5744,106818.14384405,0
+PVI.US,D,20190208,000000,24.5544,24.5744,24.5424,24.5644,3327.2718852822,0
+PVI.US,D,20190211,000000,24.5844,24.5844,24.5444,24.5544,4952.3583342177,0
+PVI.US,D,20190212,000000,24.5444,24.5934,24.5444,24.5644,11081.227190616,0
+PVI.US,D,20190213,000000,24.5894,24.5944,24.5464,24.5694,3752.8182443688,0
+PVI.US,D,20190214,000000,24.5794,24.5794,24.5544,24.5684,1177.5118077315,0
+PVI.US,D,20190215,000000,24.5734,24.5784,24.5604,24.5614,9089.6702300906,0
+PVI.US,D,20190219,000000,24.5944,24.5944,24.5644,24.5744,16447.116457311,0
+PVI.US,D,20190220,000000,24.5644,24.5844,24.5644,24.5844,1150.4770978601,0
+PVI.US,D,20190221,000000,24.5844,24.5944,24.5644,24.5794,6968.9474335129,0
+PVI.US,D,20190222,000000,24.5594,24.5594,24.5594,24.5594,5.0064277539604,0
+PVI.US,D,20190225,000000,24.5594,24.5944,24.5594,24.5644,4044.1923396492,0
+PVI.US,D,20190226,000000,24.5594,24.5594,24.5594,24.5594,175.22497138862,0
+PVI.US,D,20190227,000000,24.5544,24.5594,24.5444,24.5444,2885.7049573828,0
+PVI.US,D,20190228,000000,24.5594,24.5844,24.5594,24.5744,3542.5482787024,0
+PVI.US,D,20190301,000000,24.5644,24.5644,24.5644,24.5644,521.66977196268,0
+PVI.US,D,20190304,000000,24.5444,24.5844,24.5444,24.5804,9214.8309239396,0
+PVI.US,D,20190305,000000,24.5644,24.5844,24.5544,24.5644,20268.022119133,0
+PVI.US,D,20190306,000000,24.5844,24.5844,24.5554,24.5644,613.78804263556,0
+PVI.US,D,20190307,000000,24.5444,24.5714,24.5344,24.5644,12151.601444413,0
+PVI.US,D,20190308,000000,24.5444,24.5644,24.5444,24.5644,1493.9180417818,0
+PVI.US,D,20190311,000000,24.5584,24.5664,24.5444,24.5664,9068.643233524,0
+PVI.US,D,20190312,000000,24.5544,24.5744,24.5544,24.5694,2778.567403448,0
+PVI.US,D,20190313,000000,24.5654,24.5744,24.5654,24.5694,355.45637053119,0
+PVI.US,D,20190314,000000,24.5584,24.5744,24.5584,24.5744,3988.1203488049,0
+PVI.US,D,20190315,000000,24.5584,24.5694,24.5544,24.5694,5839.4973322194,0
+PVI.US,D,20190318,000000,24.5644,24.6043,24.5544,24.5644,7796.0092984672,0
+PVI.US,D,20190319,000000,24.5244,24.5744,24.5244,24.5744,10196.090763716,0
+PVI.US,D,20190320,000000,24.5654,24.5744,24.5654,24.5744,4335.5664349298,0
+PVI.US,D,20190321,000000,24.5744,24.5944,24.5644,24.5894,5401.9355465234,0
+PVI.US,D,20190322,000000,24.5794,24.5944,24.5794,24.5894,2766.5519768386,0
+PVI.US,D,20190325,000000,24.5794,24.5794,24.5794,24.5794,630.80989699902,0
+PVI.US,D,20190326,000000,24.5894,24.5944,24.5744,24.5894,2230.8642071648,0
+PVI.US,D,20190327,000000,24.5744,24.5854,24.5744,24.5794,5721.345637226,0
+PVI.US,D,20190328,000000,24.5844,24.6043,24.5844,24.5944,2856.6676764099,0
+PVI.US,D,20190329,000000,24.5844,24.5944,24.5844,24.5844,14848.063432696,0
+PVI.US,D,20190401,000000,24.5954,24.6033,24.5644,24.5844,3175.0764815618,0
+PVI.US,D,20190402,000000,24.5744,24.5844,24.5644,24.5844,4702.0369465196,0
+PVI.US,D,20190403,000000,24.5864,24.5924,24.5844,24.5904,3436.4120103184,0
+PVI.US,D,20190404,000000,24.5744,24.6043,24.5644,24.6043,94031.727360436,0
+PVI.US,D,20190405,000000,24.5944,24.6043,24.5644,24.5844,5396.9291187694,0
+PVI.US,D,20190408,000000,24.5544,24.6143,24.5544,24.6043,42026.958423397,0
+PVI.US,D,20190409,000000,24.5744,24.5974,24.5644,24.5894,5780.4214847227,0
+PVI.US,D,20190410,000000,24.5954,24.5954,24.5854,24.5854,301.38695078842,0
+PVI.US,D,20190411,000000,24.5944,24.5944,24.5804,24.5894,3286.2191776996,0
+PVI.US,D,20190412,000000,24.6043,24.6043,24.5894,24.5894,487.62606323575,0
+PVI.US,D,20190415,000000,24.6053,24.6053,24.5894,24.5894,958.23027210803,0
+PVI.US,D,20190416,000000,24.6143,24.6143,24.5944,24.5944,5156.6205865793,0
+PVI.US,D,20190417,000000,24.5894,24.5964,24.5894,24.5894,398.51164921525,0
+PVI.US,D,20190418,000000,24.5944,24.5944,24.5744,24.5944,30377.00103993,0
+PVI.US,D,20190422,000000,24.5974,24.5974,24.5944,24.5944,10240.14732795,0
+PVI.US,D,20190423,000000,24.5993,24.6143,24.5944,24.6143,1732.2240028703,0
+PVI.US,D,20190424,000000,24.5944,24.6123,24.5944,24.6063,356.45765608198,0
+PVI.US,D,20190425,000000,24.6033,24.6093,24.6033,24.6093,1917.4618297668,0
+PVI.US,D,20190426,000000,24.6043,24.6153,24.5993,24.6143,2677.437562818,0
+PVI.US,D,20190429,000000,24.5944,24.6043,24.5844,24.5844,1311.6840715377,0
+PVI.US,D,20190430,000000,24.5954,24.6243,24.5644,24.5944,18711.023087652,0
+PVI.US,D,20190501,000000,24.5944,24.6243,24.5944,24.6093,2804.6008277686,0
+PVI.US,D,20190502,000000,24.6043,24.6093,24.6043,24.6093,405.52064807079,0
+PVI.US,D,20190503,000000,24.5894,24.5894,24.5894,24.5894,884.13514134941,0
+PVI.US,D,20190506,000000,24.6053,24.6053,24.5993,24.5993,1033.3266884174,0
+PVI.US,D,20190507,000000,24.6203,24.6203,24.5993,24.5993,1122.4411024379,0
+PVI.US,D,20190508,000000,24.6053,24.6243,24.5993,24.5993,665.85489127674,0
+PVI.US,D,20190509,000000,24.5744,24.6243,24.5744,24.6243,3579.5958440817,0
+PVI.US,D,20190510,000000,24.6203,24.6243,24.6013,24.6243,3453.4338646819,0
+PVI.US,D,20190513,000000,24.6343,24.6343,24.6173,24.6243,2325.9863344901,0
+PVI.US,D,20190514,000000,24.6193,24.6193,24.6193,24.6193,32.041137625347,0
+PVI.US,D,20190515,000000,24.6143,24.6343,24.5844,24.6093,3303.2410320632,0
+PVI.US,D,20190516,000000,24.6093,24.6093,24.6093,24.6093,255.32781545198,0
+PVI.US,D,20190517,000000,24.6343,24.6343,24.6143,24.6143,2545.2678701135,0
+PVI.US,D,20190520,000000,24.6493,24.6503,24.6343,24.6373,3694.7436824228,0
+PVI.US,D,20190521,000000,24.6183,24.6293,24.5944,24.6293,1182.5182354855,0
+PVI.US,D,20190522,000000,24.6043,24.6313,24.6043,24.6243,6587.4576386612,0
+PVI.US,D,20190523,000000,24.6343,24.6543,24.6343,24.6543,2197.8217839887,0
+PVI.US,D,20190524,000000,24.6223,24.6453,24.6043,24.6343,4331.5612927266,0
+PVI.US,D,20190528,000000,24.6453,24.6453,24.6043,24.6343,5145.6064455206,0
+PVI.US,D,20190529,000000,24.6243,24.6393,24.6043,24.6393,7176.2135425269,0
+PVI.US,D,20190530,000000,24.6243,24.6453,24.6243,24.6293,6024.735159116,0
+PVI.US,D,20190531,000000,24.6163,24.6343,24.6163,24.6343,2059.6443779793,0
+PVI.US,D,20190603,000000,24.6243,24.6493,24.6243,24.6493,2715.4864137481,0
+PVI.US,D,20190604,000000,24.6493,24.6493,24.6493,24.6493,88.113128469704,0
+PVI.US,D,20190605,000000,24.6343,24.6553,24.6243,24.6493,7485.6107777217,0
+PVI.US,D,20190606,000000,24.6343,24.6643,24.6343,24.6443,5964.6580260685,0
+PVI.US,D,20190607,000000,24.6493,24.6573,24.6343,24.6493,884.13514134941,0
+PVI.US,D,20190610,000000,24.6343,24.6543,24.6343,24.6443,3280.2114643949,0
+PVI.US,D,20190611,000000,24.6443,24.6543,24.6443,24.6543,251.32267324882,0
+PVI.US,D,20190612,000000,24.6443,24.6743,24.6343,24.6443,4234.4365942998,0
+PVI.US,D,20190613,000000,24.6453,24.6743,24.6443,24.6543,6778.7031788625,0
+PVI.US,D,20190614,000000,24.5944,24.6403,24.5944,24.6293,2516.2305891405,0
+PVI.US,D,20190617,000000,24.6343,24.6343,24.6293,24.6343,3447.4261513772,0
+PVI.US,D,20190618,000000,24.6343,24.6543,24.6343,24.6493,9922.7398083496,0
+PVI.US,D,20190619,000000,24.6543,24.6543,24.6543,24.6543,847.08757597011,0
+PVI.US,D,20190620,000000,24.6343,24.6643,24.6343,24.6343,1193.5323765442,0
+PVI.US,D,20190621,000000,24.6343,24.6643,24.6343,24.6343,13747.650612376,0
+PVI.US,D,20190624,000000,24.6673,24.6843,24.6643,24.6643,4962.3711897256,0
+PVI.US,D,20190625,000000,24.6243,24.6843,24.6243,24.6593,7663.8396057626,0
+PVI.US,D,20190626,000000,24.6443,24.6593,24.6443,24.6593,10141.020058422,0
+PVI.US,D,20190627,000000,24.6543,24.6543,24.6423,24.6493,981.25983977625,0
+PVI.US,D,20190628,000000,24.6643,24.6693,24.6633,24.6643,14756.946447574,0
+PVI.US,D,20190701,000000,24.6643,24.6743,24.6643,24.6643,1702.1854363466,0
+PVI.US,D,20190702,000000,24.6493,24.6643,24.6483,24.6643,2020.5942414984,0
+PVI.US,D,20190703,000000,24.6493,24.6543,24.6243,24.6543,30324.934191289,0
+PVI.US,D,20190705,000000,24.6643,24.6743,24.6543,24.6743,14062.054275324,0
+PVI.US,D,20190708,000000,24.6943,24.6943,24.6543,24.6743,2252.8924892822,0
+PVI.US,D,20190709,000000,24.6643,24.6793,24.6643,24.6793,659.84717797199,0
+PVI.US,D,20190710,000000,24.6543,24.6743,24.6543,24.6743,1176.5105221807,0
+PVI.US,D,20190711,000000,24.6643,24.6843,24.6593,24.6743,12167.622013225,0
+PVI.US,D,20190712,000000,24.6243,24.6743,24.6243,24.6743,5050.4843181953,0
+PVI.US,D,20190715,000000,24.6743,24.6743,24.6493,24.6743,4668.9945233435,0
+PVI.US,D,20190716,000000,24.6743,24.6743,24.6543,24.6743,684.87931674179,0
+PVI.US,D,20190717,000000,24.6643,24.6743,24.6643,24.6743,402.51679141842,0
+PVI.US,D,20190718,000000,24.6543,24.6593,24.6523,24.6593,41178.869561876,0
+PVI.US,D,20190719,000000,24.6543,24.6843,24.6543,24.6833,1909.4515453605,0
+PVI.US,D,20190722,000000,24.7093,24.7093,24.7093,24.7093,93.119556223664,0
+PVI.US,D,20190723,000000,24.6943,24.7143,24.6943,24.7143,3722.779677845,0
+PVI.US,D,20190724,000000,24.7043,24.7242,24.7043,24.7143,2417.1033196121,0
+PVI.US,D,20190725,000000,24.7143,24.7143,24.7043,24.7143,6937.9075814384,0
+PVI.US,D,20190726,000000,24.7173,24.7173,24.6643,24.6893,1749.2458572337,0
+PVI.US,D,20190729,000000,24.6743,24.7043,24.6743,24.6843,2864.6779608162,0
+PVI.US,D,20190730,000000,24.6693,24.6833,24.6693,24.6743,2748.5288369243,0
+PVI.US,D,20190731,000000,24.7043,24.7043,24.6743,24.6933,1052.3511138824,0
+PVI.US,D,20190801,000000,24.6883,24.7242,24.6843,24.7163,11696.016518803,0
+PVI.US,D,20190802,000000,24.7043,24.7043,24.6843,24.6843,5154.6180154777,0
+PVI.US,D,20190805,000000,24.7043,24.7043,24.6993,24.6993,2020.5942414984,0
+PVI.US,D,20190806,000000,24.6993,24.6993,24.6943,24.6943,524.67362861505,0
+PVI.US,D,20190807,000000,24.7113,24.7113,24.6963,24.7043,2389.0673241899,0
+PVI.US,D,20190808,000000,24.6843,24.7073,24.6843,24.7043,3263.1896100315,0
+PVI.US,D,20190809,000000,24.6843,24.7232,24.6843,24.6993,8275.6250772967,0
+PVI.US,D,20190812,000000,24.6843,24.6843,24.6843,24.6843,20.025711015842,0
+PVI.US,D,20190813,000000,24.6843,24.7063,24.6843,24.6993,2179.7986440744,0
+PVI.US,D,20190814,000000,24.6743,24.6943,24.6603,24.6743,3694.7436824228,0
+PVI.US,D,20190815,000000,24.6743,24.6943,24.6743,24.6893,877.12614249388,0
+PVI.US,D,20190816,000000,24.6743,24.6893,24.6743,24.6843,3611.6369817071,0
+PVI.US,D,20190819,000000,24.6823,24.7441,24.6823,24.7093,184410.76503159,0
+PVI.US,D,20190820,000000,24.7093,24.7342,24.7093,24.7093,20928.870582656,0
+PVI.US,D,20190821,000000,24.6993,24.7332,24.6843,24.7093,13559.408928827,0
+PVI.US,D,20190822,000000,24.7133,24.7133,24.6743,24.6843,5800.4471957385,0
+PVI.US,D,20190823,000000,24.7242,24.7541,24.7053,24.7541,29866.345409027,0
+PVI.US,D,20190826,000000,24.7361,24.7541,24.7292,24.7292,17189.069050448,0
+PVI.US,D,20190827,000000,24.7242,24.7242,24.7242,24.7242,43.05527868406,0
+PVI.US,D,20190828,000000,24.7242,24.7441,24.6943,24.7193,5078.5203136175,0
+PVI.US,D,20190829,000000,24.7441,24.7841,24.7242,24.7741,18897.2622001,0
+PVI.US,D,20190830,000000,24.7941,24.7941,24.7143,24.7591,2179.7986440744,0
+PVI.US,D,20190903,000000,24.7541,24.8031,24.7143,24.7541,5755.389345953,0
+PVI.US,D,20190904,000000,24.8041,24.8041,24.7491,24.7491,37187.745356418,0
+PVI.US,D,20190905,000000,24.7541,24.7541,24.7342,24.7342,1105.4192480745,0
+PVI.US,D,20190906,000000,24.7451,24.7451,24.7163,24.7262,1449.8614775469,0
+PVI.US,D,20190909,000000,24.6943,24.7441,24.6943,24.7292,13602.464207511,0
+PVI.US,D,20190910,000000,24.7361,24.7541,24.7242,24.7242,5530.1000970247,0
+PVI.US,D,20190911,000000,24.7312,24.7371,24.7123,24.7242,1532.9681782626,0
+PVI.US,D,20190912,000000,24.7541,24.7541,24.7332,24.7391,7875.1108569798,0
+PVI.US,D,20190913,000000,24.7083,24.7541,24.7083,24.7292,2359.0287576662,0
+PVI.US,D,20190916,000000,24.7242,24.7541,24.7242,24.7391,4450.7142732709,0
+PVI.US,D,20190917,000000,24.7242,24.7391,24.7113,24.7242,3613.6395528086,0
+PVI.US,D,20190918,000000,24.7292,24.7292,24.7292,24.7292,5637.2376509595,0
+PVI.US,D,20190919,000000,24.7242,24.7361,24.7242,24.7242,835.0721493606,0
+PVI.US,D,20190920,000000,24.7193,24.7193,24.7193,24.7193,78.100272961783,0
+PVI.US,D,20190923,000000,24.7441,24.7941,24.7441,24.7491,9044.612380305,0
+PVI.US,D,20190924,000000,24.7292,24.7342,24.7272,24.7342,932.19684778743,0
+PVI.US,D,20190925,000000,24.7332,24.7391,24.7332,24.7391,547.70319628327,0
+PVI.US,D,20190926,000000,24.7342,24.7441,24.7143,24.7292,8519.9387516899,0
+PVI.US,D,20190927,000000,24.7342,24.7342,24.7342,24.7342,230.29567668218,0
+PVI.US,D,20190930,000000,24.7252,24.7352,24.7143,24.7292,1721.2098618116,0
+PVI.US,D,20191001,000000,24.7173,24.7441,24.7173,24.7292,4689.0202343594,0
+PVI.US,D,20191002,000000,24.7391,24.7391,24.7143,24.7292,1770.2728538004,0
+PVI.US,D,20191003,000000,24.7441,24.7441,24.7053,24.7441,2502.2125914295,0
+PVI.US,D,20191004,000000,24.7242,24.7342,24.7143,24.7292,5693.3096418038,0
+PVI.US,D,20191007,000000,24.7242,24.7381,24.7143,24.7342,4805.1693582512,0
+PVI.US,D,20191008,000000,24.7541,24.7541,24.7342,24.7342,3530.5328520929,0
+PVI.US,D,20191009,000000,24.7242,24.7401,24.7242,24.7242,2664.4208506578,0
+PVI.US,D,20191010,000000,24.7391,24.7641,24.7391,24.7391,3868.9673682606,0
+PVI.US,D,20191011,000000,24.7143,24.7441,24.6943,24.7391,13924.878154865,0
+PVI.US,D,20191014,000000,24.7441,24.7441,24.7441,24.7441,1009.2958351984,0
+PVI.US,D,20191015,000000,24.7043,24.7481,24.7043,24.7481,8461.864189744,0
+PVI.US,D,20191016,000000,24.7143,24.7541,24.7143,24.7541,2144.7536497967,0
+PVI.US,D,20191017,000000,24.7441,24.7541,24.7242,24.7491,42069.012416529,0
+PVI.US,D,20191018,000000,24.7551,24.7641,24.7441,24.7641,5153.6167299269,0
+PVI.US,D,20191021,000000,24.7591,24.7591,24.7541,24.7591,114497.00273308,0
+PVI.US,D,20191022,000000,24.7901,24.7901,24.7541,24.7691,2436.1277450771,0
+PVI.US,D,20191023,000000,24.7681,24.7681,24.7541,24.7591,4642.9610990229,0
+PVI.US,D,20191024,000000,24.7541,24.7641,24.7541,24.7641,12465.00382181,0
+PVI.US,D,20191025,000000,24.7561,24.7651,24.7481,24.7591,7466.5863522567,0
+PVI.US,D,20191028,000000,24.7501,24.7541,24.7501,24.7541,4364.6037159027,0
+PVI.US,D,20191029,000000,24.7641,24.7641,24.7491,24.7491,164.2108303299,0
+PVI.US,D,20191030,000000,24.7641,24.7861,24.7441,24.7691,6948.9217224971,0
+PVI.US,D,20191031,000000,24.7531,24.8141,24.7531,24.7791,6702.6054770022,0
+PVI.US,D,20191101,000000,24.7441,24.7891,24.7441,24.7641,17537.516422123,0
+PVI.US,D,20191104,000000,24.7741,24.7941,24.7671,24.7741,6475.3136569725,0
+PVI.US,D,20191105,000000,24.7841,24.8141,24.7651,24.7891,15711.171577479,0
+PVI.US,D,20191106,000000,24.7951,24.7951,24.7641,24.7741,1035.329259519,0
+PVI.US,D,20191107,000000,24.7651,24.7741,24.7651,24.7741,623.80089814347,0
+PVI.US,D,20191108,000000,24.7641,24.7841,24.7641,24.7641,4993.4110418002,0
+PVI.US,D,20191111,000000,24.7641,24.7691,24.7541,24.7691,2256.8976314854,0
+PVI.US,D,20191112,000000,24.7641,24.7741,24.7641,24.7741,1315.6892137408,0
+PVI.US,D,20191113,000000,24.7641,24.7741,24.7541,24.7741,4157.3376068887,0
+PVI.US,D,20191114,000000,24.7641,24.7841,24.7641,24.7841,462.59392446595,0
+PVI.US,D,20191115,000000,24.7861,24.7881,24.7591,24.7841,2230.8642071648,0
+PVI.US,D,20191118,000000,24.8241,24.8341,24.7741,24.8041,25324.514150634,0
+PVI.US,D,20191119,000000,24.8011,24.8141,24.7741,24.8141,2133.739508738,0
+PVI.US,D,20191120,000000,24.7991,24.8141,24.7741,24.7941,2352.0197588106,0
+PVI.US,D,20191121,000000,24.7881,24.7941,24.7741,24.7941,1819.3358457892,0
+PVI.US,D,20191122,000000,24.7911,24.8341,24.7641,24.7941,11017.144915365,0
+PVI.US,D,20191125,000000,24.7841,24.8141,24.7551,24.7841,8379.758774579,0
+PVI.US,D,20191126,000000,24.7571,24.8141,24.7571,24.8041,7102.1184117683,0
+PVI.US,D,20191127,000000,24.7811,24.7841,24.7811,24.7841,1501.9283261882,0
+PVI.US,D,20191129,000000,24.7841,24.7841,24.7841,24.7841,15.019283261882,0
+PVI.US,D,20191202,000000,24.6743,24.7941,24.6743,24.7641,1400.7984855581,0
+PVI.US,D,20191203,000000,24.7941,24.7941,24.7641,24.7641,908.16599456842,0
+PVI.US,D,20191204,000000,24.7841,24.8011,24.7741,24.7741,1730.2214317687,0
+PVI.US,D,20191205,000000,24.7641,24.7941,24.7342,24.7591,28817.999437348,0
+PVI.US,D,20191206,000000,24.7571,24.7571,24.7571,24.7571,141.18126266168,0
+PVI.US,D,20191209,000000,24.7841,24.8041,24.7541,24.7791,404.51936252,0
+PVI.US,D,20191210,000000,24.7801,24.7931,24.7791,24.7791,6115.8521442381,0
+PVI.US,D,20191211,000000,24.8041,24.8261,24.7951,24.8091,4623.9366735579,0
+PVI.US,D,20191212,000000,24.7711,24.7941,24.7641,24.7941,482.61963548179,0
+PVI.US,D,20191213,000000,24.7941,24.7941,24.7941,24.7941,184.23654134574,0
+PVI.US,D,20191216,000000,24.7941,24.7941,24.7641,24.7841,4577.8775382215,0
+PVI.US,D,20191217,000000,24.7911,24.7941,24.7681,24.7941,1490.9141851294,0
+PVI.US,D,20191218,000000,24.7941,24.7941,24.7491,24.7941,1752.2497138862,0
+PVI.US,D,20191219,000000,24.7941,24.8241,24.7841,24.7941,92222.404370154,0
+PVI.US,D,20191220,000000,24.8281,24.863,24.8161,24.8291,4357.5947170472,0
+PVI.US,D,20191223,000000,24.7981,24.8341,24.7981,24.8341,1564.0080303372,0
+PVI.US,D,20191224,000000,24.863,24.863,24.7921,24.8241,2641.3912829895,0
+PVI.US,D,20191226,000000,24.849,24.849,24.7941,24.8341,3722.779677845,0
+PVI.US,D,20191227,000000,24.8321,24.8321,24.8041,24.8141,1633.0967333419,0
+PVI.US,D,20191230,000000,24.8231,24.8331,24.7961,24.7991,6466.3020870154,0
+PVI.US,D,20191231,000000,24.8241,24.853,24.8141,24.8191,6169.9215639809,0
+PVI.US,D,20200102,000000,24.8151,24.8291,24.7941,24.8291,3372.3297350677,0
+PVI.US,D,20200103,000000,24.8071,24.8291,24.7941,24.8191,3644.6794048832,0
+PVI.US,D,20200106,000000,24.8191,24.8191,24.7941,24.8141,7695.880743388,0
+PVI.US,D,20200107,000000,24.8141,24.8241,24.7841,24.7941,36679.092296615,0
+PVI.US,D,20200108,000000,24.7941,24.8241,24.7841,24.8041,13005.698019238,0
+PVI.US,D,20200109,000000,24.8141,24.8241,24.7941,24.8091,7623.788183731,0
+PVI.US,D,20200110,000000,24.8191,24.863,24.8191,24.8431,7200.2443957459,0
+PVI.US,D,20200113,000000,24.8241,24.893,24.8241,24.848,3558.568847515,0
+PVI.US,D,20200114,000000,24.858,24.858,24.858,24.858,145.18640486485,0
+PVI.US,D,20200115,000000,24.8241,24.858,24.8241,24.858,1399.7972000074,0
+PVI.US,D,20200116,000000,24.848,24.863,24.8241,24.862,10706.746394621,0
+PVI.US,D,20200117,000000,24.8361,24.8431,24.8241,24.8341,2554.2794400706,0
+PVI.US,D,20200121,000000,24.8441,24.864,24.8441,24.854,20746.636612412,0
+PVI.US,D,20200122,000000,24.877,24.878,24.8341,24.864,19790.408911405,0
+PVI.US,D,20200123,000000,24.8341,24.894,24.8341,24.864,1337.7174958582,0
+PVI.US,D,20200124,000000,24.8341,24.864,24.8341,24.864,488.62734878654,0
+PVI.US,D,20200127,000000,24.888,24.888,24.864,24.864,1089.3986792618,0
+PVI.US,D,20200128,000000,24.871,24.874,24.8341,24.849,2263.9066303409,0
+PVI.US,D,20200129,000000,24.874,24.874,24.8461,24.859,5213.6938629744,0
+PVI.US,D,20200130,000000,24.873,24.873,24.864,24.864,2752.5339791275,0
+PVI.US,D,20200131,000000,24.8341,24.853,24.8341,24.8341,6954.9294358019,0
+PVI.US,D,20200203,000000,24.8341,24.893,24.8141,24.8241,16416.076605236,0
+PVI.US,D,20200204,000000,24.8151,24.8291,24.8151,24.8291,1817.3332746876,0
+PVI.US,D,20200205,000000,24.8291,24.8291,24.8281,24.8291,2997.8489390715,0
+PVI.US,D,20200206,000000,24.8141,24.8431,24.8141,24.8291,2555.2807256214,0
+PVI.US,D,20200207,000000,24.8241,24.8331,24.8241,24.8241,2491.1984503707,0
+PVI.US,D,20200210,000000,24.8241,24.8251,24.8141,24.8241,850.09143262249,0
+PVI.US,D,20200211,000000,24.8281,24.8331,24.8201,24.8241,1539.9771771182,0
+PVI.US,D,20200212,000000,24.8041,24.8331,24.7941,24.8141,7772.979730799,0
+PVI.US,D,20200213,000000,24.8061,24.8241,24.7941,24.8241,2496.2048781247,0
+PVI.US,D,20200214,000000,24.8241,24.8341,24.8141,24.8341,1120.4385313364,0
+PVI.US,D,20200218,000000,24.8141,24.8341,24.8141,24.8341,13176.917848424,0
+PVI.US,D,20200219,000000,24.8141,24.8291,24.8141,24.8291,1085.3935370587,0
+PVI.US,D,20200220,000000,24.8291,24.8351,24.8291,24.8291,822.05543720031,0
+PVI.US,D,20200221,000000,24.874,24.874,24.8051,24.8441,2390.0686097408,0
+PVI.US,D,20200224,000000,24.8441,24.874,24.8151,24.869,12514.0668138,0
+PVI.US,D,20200225,000000,24.8411,24.874,24.8411,24.849,13324.106824391,0
+PVI.US,D,20200226,000000,24.873,24.873,24.8411,24.849,3454.4351502327,0
+PVI.US,D,20200227,000000,24.8471,24.849,24.8141,24.8441,16832.611394366,0
+PVI.US,D,20200228,000000,24.7741,24.852,24.7741,24.7941,10692.728396908,0
+PVI.US,D,20200302,000000,24.8441,24.8441,24.8091,24.8091,503.64663204842,0
+PVI.US,D,20200303,000000,24.8041,24.8041,24.8041,24.8041,37.047565379308,0
+PVI.US,D,20200304,000000,24.7991,24.7991,24.7641,24.7991,1256.6133662441,0
+PVI.US,D,20200305,000000,24.8041,24.8331,24.7741,24.8241,1810.3242758321,0
+PVI.US,D,20200306,000000,24.8041,24.8141,24.8041,24.8141,1156.4848111648,0
+PVI.US,D,20200309,000000,24.8141,24.8141,24.6143,24.7691,26077.480884829,0
+PVI.US,D,20200310,000000,24.7242,24.8391,24.7242,24.8391,1395.7920578041,0
+PVI.US,D,20200311,000000,24.7292,24.8341,24.6293,24.8341,1154.4822400633,0
+PVI.US,D,20200312,000000,24.874,24.874,24.8141,24.8141,9076.6535179303,0
+PVI.US,D,20200313,000000,24.6303,24.7941,24.6303,24.7591,8169.4888089126,0
+PVI.US,D,20200316,000000,24.7641,24.8341,24.5744,24.7841,45767.761241155,0
+PVI.US,D,20200317,000000,24.5844,24.8141,24.5844,24.8141,1667.1404420688,0
+PVI.US,D,20200318,000000,24.7143,24.7441,24.6243,24.7441,40643.181792202,0
+PVI.US,D,20200319,000000,24.7741,24.968,24.7391,24.884,29334.662781556,0
+PVI.US,D,20200320,000000,24.5644,24.963,24.5644,24.963,6352.155534225,0
+PVI.US,D,20200323,000000,24.7901,24.8451,24.7621,24.7921,5256.7491416585,0
+PVI.US,D,20200324,000000,24.852,24.882,24.852,24.882,26022.410179535,0
+PVI.US,D,20200325,000000,24.882,24.882,24.8421,24.8421,7964.2252710003,0
+PVI.US,D,20200326,000000,24.882,24.962,24.8021,24.952,9371.0314698631,0
+PVI.US,D,20200327,000000,24.882,24.957,24.8321,24.862,15783.264137136,0
+PVI.US,D,20200330,000000,24.887,24.9819,24.8251,24.907,26515.042670526,0
+PVI.US,D,20200331,000000,24.887,24.902,24.7931,24.902,3186.0906226204,0
+PVI.US,D,20200401,000000,24.952,25.0108,24.852,24.962,29691.120437638,0
+PVI.US,D,20200402,000000,24.8321,24.902,24.8221,24.877,4269.4815885775,0
+PVI.US,D,20200403,000000,25.0118,25.0118,24.872,24.934,2402.0840363502,0
+PVI.US,D,20200406,000000,25.0118,25.0168,24.853,24.862,6667.5604827246,0
+PVI.US,D,20200407,000000,24.87,25.0318,24.87,24.882,32311.484724061,0
+PVI.US,D,20200408,000000,24.882,24.882,24.862,24.867,5889.5616097591,0
+PVI.US,D,20200409,000000,24.862,24.972,24.862,24.922,19223.681289657,0
+PVI.US,D,20200413,000000,24.962,25.0318,24.8421,24.852,17467.426433568,0
+PVI.US,D,20200414,000000,25.0018,25.0068,24.856,24.952,35486.561205623,0
+PVI.US,D,20200415,000000,24.942,24.9918,24.923,24.937,15236.562226404,0
+PVI.US,D,20200416,000000,24.862,24.932,24.862,24.897,4908.3017699828,0
+PVI.US,D,20200417,000000,24.851,24.962,24.851,24.907,3326.2705997313,0
+PVI.US,D,20200420,000000,24.858,24.967,24.7781,24.8261,45163.986054029,0
+PVI.US,D,20200421,000000,24.85,24.948,24.8381,24.883,5816.4677645512,0
+PVI.US,D,20200422,000000,24.848,24.928,24.848,24.898,11231.420023234,0
+PVI.US,D,20200423,000000,24.927,24.928,24.848,24.883,40387.85397675,0
+PVI.US,D,20200424,000000,24.858,24.888,24.849,24.888,4267.4790174759,0
+PVI.US,D,20200427,000000,24.89,24.923,24.868,24.923,2237.8732060204,0
+PVI.US,D,20200428,000000,24.922,24.941,24.878,24.903,5078.5203136175,0
+PVI.US,D,20200429,000000,24.89,24.928,24.878,24.903,5434.9779696995,0
+PVI.US,D,20200430,000000,24.878,24.947,24.878,24.893,5457.0062518169,0
+PVI.US,D,20200501,000000,24.869,24.883,24.861,24.883,5816.4677645512,0
+PVI.US,D,20200504,000000,24.902,24.948,24.868,24.928,48072.720579079,0
+PVI.US,D,20200505,000000,24.918,24.919,24.868,24.888,60038.082911045,0
+PVI.US,D,20200506,000000,24.878,24.898,24.868,24.888,3211.1227613902,0
+PVI.US,D,20200507,000000,24.868,24.908,24.868,24.888,20608.459206403,0
+PVI.US,D,20200508,000000,24.883,24.898,24.879,24.888,5151.6141588253,0
+PVI.US,D,20200511,000000,24.886,24.898,24.883,24.883,1394.7907722534,0
+PVI.US,D,20200512,000000,24.958,24.958,24.878,24.943,3365.3207362122,0
+PVI.US,D,20200513,000000,24.937,24.948,24.908,24.945,3825.9120895766,0
+PVI.US,D,20200514,000000,24.938,24.938,24.908,24.908,4400.6499957313,0
+PVI.US,D,20200515,000000,24.928,24.948,24.908,24.938,3186.0906226204,0
+PVI.US,D,20200518,000000,24.932,24.942,24.912,24.932,11942.332764297,0
+PVI.US,D,20200519,000000,24.942,24.942,24.942,24.942,281.36123977257,0
+PVI.US,D,20200520,000000,24.937,24.972,24.931,24.947,8518.9374661391,0
+PVI.US,D,20200521,000000,24.922,24.922,24.872,24.887,2682.443990572,0
+PVI.US,D,20200522,000000,24.872,24.892,24.872,24.892,2008.5788148889,0
+PVI.US,D,20200526,000000,24.867,24.872,24.862,24.872,18897.2622001,0
+PVI.US,D,20200527,000000,24.862,24.872,24.862,24.872,10997.11920435,0
+PVI.US,D,20200528,000000,24.89,24.892,24.872,24.887,4590.8942503817,0
+PVI.US,D,20200529,000000,24.878,24.912,24.862,24.878,23949.749089396,0
+PVI.US,D,20200601,000000,24.882,24.892,24.862,24.877,13231.988553717,0
+PVI.US,D,20200602,000000,24.872,24.872,24.867,24.872,1089.3986792618,0
+PVI.US,D,20200603,000000,24.867,24.872,24.862,24.872,6013.7210180573,0
+PVI.US,D,20200604,000000,24.867,24.892,24.867,24.887,6896.8548738559,0
+PVI.US,D,20200605,000000,24.867,24.882,24.862,24.872,24629.621978384,0
+PVI.US,D,20200608,000000,24.952,24.952,24.872,24.912,30573.253007885,0
+PVI.US,D,20200609,000000,24.952,24.9819,24.862,24.897,36904.381545544,0
+PVI.US,D,20200610,000000,24.932,24.932,24.897,24.912,3861.9583694051,0
+PVI.US,D,20200611,000000,24.923,24.923,24.892,24.907,1327.7046403503,0
+PVI.US,D,20200612,000000,24.922,24.922,24.882,24.9,21912.132993534,0
+PVI.US,D,20200615,000000,24.942,24.942,24.922,24.922,1767.2689971481,0
+PVI.US,D,20200616,000000,24.952,24.952,24.892,24.917,6763.6838956006,0
+PVI.US,D,20200617,000000,24.952,24.952,24.892,24.922,23885.666814145,0
+PVI.US,D,20200618,000000,24.918,24.962,24.892,24.927,1727.2175751164,0
+PVI.US,D,20200619,000000,24.892,24.942,24.892,24.893,3357.3104518058,0
+PVI.US,D,20200622,000000,24.914,24.921,24.909,24.909,496.63763319287,0
+PVI.US,D,20200623,000000,24.904,24.954,24.894,24.894,13732.631329114,0
+PVI.US,D,20200624,000000,24.894,24.929,24.894,24.894,12697.302069595,0
+PVI.US,D,20200625,000000,24.919,24.944,24.909,24.919,5285.7864226314,0
+PVI.US,D,20200626,000000,24.939,24.939,24.919,24.919,1534.9707493643,0
+PVI.US,D,20200629,000000,24.937,24.944,24.924,24.924,3868.9673682606,0
+PVI.US,D,20200630,000000,24.904,24.924,24.904,24.919,947.21613104932,0
+PVI.US,D,20200701,000000,24.904,24.934,24.894,24.919,19113.53987907,0
+PVI.US,D,20200702,000000,24.919,24.919,24.894,24.909,2015.5878137445,0
+PVI.US,D,20200706,000000,24.884,24.934,24.884,24.919,3911.0213613939,0
+PVI.US,D,20200707,000000,24.919,24.919,24.884,24.884,1462.8781897073,0
+PVI.US,D,20200708,000000,24.894,24.894,24.894,24.894,384.49365150416,0
+PVI.US,D,20200709,000000,24.909,24.924,24.894,24.904,2585.3192921452,0
+PVI.US,D,20200710,000000,24.894,24.924,24.894,24.909,4400.6499957313,0
+PVI.US,D,20200713,000000,24.924,24.924,24.894,24.909,3745.8092455132,0
+PVI.US,D,20200714,000000,24.924,24.924,24.909,24.919,1917.4618297668,0
+PVI.US,D,20200715,000000,24.924,24.924,24.884,24.884,5430.9728274963,0
+PVI.US,D,20200716,000000,24.884,24.894,24.884,24.894,8376.7549179266,0
+PVI.US,D,20200717,000000,24.884,24.901,24.884,24.894,798.0245839813,0
+PVI.US,D,20200720,000000,24.891,24.896,24.891,24.891,340.43708726931,0
+PVI.US,D,20200721,000000,24.886,24.896,24.886,24.891,2310.9670512282,0
+PVI.US,D,20200722,000000,24.935,24.935,24.876,24.901,3708.7616801339,0
+PVI.US,D,20200723,000000,24.926,24.946,24.866,24.866,8192.5183765809,0
+PVI.US,D,20200724,000000,24.866,24.896,24.866,24.871,22670.106155484,0
+PVI.US,D,20200727,000000,24.876,24.876,24.866,24.871,550.70705293565,0
+PVI.US,D,20200728,000000,24.876,24.906,24.856,24.861,7001.9898566891,0
+PVI.US,D,20200729,000000,24.881,24.881,24.856,24.856,2933.7666638208,0
+PVI.US,D,20200730,000000,24.876,24.876,24.856,24.871,4061.2141940127,0
+PVI.US,D,20200731,000000,24.856,24.936,24.856,24.891,9723.483983742,0
+PVI.US,D,20200803,000000,24.903,24.965,24.903,24.906,1152.4796689617,0
+PVI.US,D,20200804,000000,24.926,24.926,24.911,24.911,491.63120543892,0
+PVI.US,D,20200805,000000,24.898,24.911,24.898,24.911,1755.2535705385,0
+PVI.US,D,20200806,000000,24.906,24.936,24.886,24.911,4187.3761734125,0
+PVI.US,D,20200807,000000,24.911,24.911,24.911,24.911,136.17483490772,0
+PVI.US,D,20200810,000000,24.893,24.916,24.893,24.916,685.88060229259,0
+PVI.US,D,20200811,000000,24.916,24.936,24.876,24.906,8514.932323936,0
+PVI.US,D,20200812,000000,24.876,24.886,24.876,24.886,287.36895307733,0
+PVI.US,D,20200813,000000,24.876,24.891,24.876,24.891,1005.2906929953,0
+PVI.US,D,20200814,000000,24.888,24.888,24.866,24.876,1422.8267676756,0
+PVI.US,D,20200817,000000,24.876,24.876,24.876,24.876,202.25968126001,0
+PVI.US,D,20200818,000000,24.871,24.871,24.871,24.871,237.30467553772,0
+PVI.US,D,20200819,000000,24.856,24.926,24.856,24.916,5825.4793345084,0
+PVI.US,D,20200820,000000,24.912,24.912,24.878,24.906,465.59778111833,0
+PVI.US,D,20200821,000000,24.907,24.907,24.901,24.901,410.52707582476,0
+PVI.US,D,20200824,000000,24.903,24.903,24.903,24.903,109.14012503633,0
+PVI.US,D,20200825,000000,24.908,24.908,24.903,24.903,418.5373602311,0
+PVI.US,D,20200826,000000,24.9279,24.928,24.8682,24.898,5656.2620764245,0
+PVI.US,D,20200827,000000,24.918,24.938,24.878,24.898,7060.0644186351,0
+PVI.US,D,20200828,000000,24.8981,24.928,24.858,24.8623,4535.8235450882,0
+PVI.US,D,20200831,000000,24.9274,24.938,24.893,24.893,3279.2101788441,0
+PVI.US,D,20200901,000000,24.893,24.893,24.893,24.893,119.15298054426,0
+PVI.US,D,20200902,000000,24.878,24.893,24.858,24.883,1519.9514661024,0
+PVI.US,D,20200903,000000,24.868,24.898,24.868,24.878,1128.4488157427,0
+PVI.US,D,20200904,000000,24.868,24.868,24.859,24.863,1202.5439465013,0
+PVI.US,D,20200908,000000,24.888,24.888,24.868,24.873,861.1055736812,0
+PVI.US,D,20200909,000000,24.858,24.948,24.858,24.858,9662.4055651437,0
+PVI.US,D,20200910,000000,24.918,24.928,24.868,24.893,3275.2050366409,0
+PVI.US,D,20200911,000000,24.908,24.908,24.848,24.863,8920.4529720067,0
+PVI.US,D,20200914,000000,24.9005,24.908,24.859,24.888,7255.3151010395,0
+PVI.US,D,20200915,000000,24.858,24.928,24.858,24.928,4127.2990403649,0
+PVI.US,D,20200916,000000,24.878,24.923,24.8603,24.898,2770.5571190417,0
+PVI.US,D,20200917,000000,24.948,24.948,24.8743,24.904,7919.1674212146,0
+PVI.US,D,20200918,000000,24.92,24.92,24.878,24.898,1754.2522849877,0
+PVI.US,D,20200921,000000,24.9016,24.938,24.888,24.908,2877.6946729764,0
+PVI.US,D,20200922,000000,24.928,24.938,24.888,24.913,2206.8333539458,0
+PVI.US,D,20200923,000000,24.878,24.898,24.868,24.8728,2537.2575857072,0
+PVI.US,D,20200924,000000,24.888,24.888,24.858,24.863,2636.3848552355,0
+PVI.US,D,20200925,000000,24.859,24.868,24.858,24.868,2421.1084618152,0
+PVI.US,D,20200928,000000,24.868,24.888,24.868,24.888,3812.8953774163,0
+PVI.US,D,20200929,000000,24.868,24.892,24.868,24.888,6023.7338735652,0
+PVI.US,D,20200930,000000,24.868,24.938,24.868,24.903,20046.738012409,0
+PVI.US,D,20201001,000000,24.888,24.888,24.888,24.888,729.93716652744,0
+PVI.US,D,20201002,000000,24.897,24.897,24.873,24.883,964.23798541278,0
+PVI.US,D,20201005,000000,24.8782,24.918,24.868,24.888,10671.701400342,0
+PVI.US,D,20201006,000000,24.898,24.898,24.873,24.873,4308.5317250584,0
+PVI.US,D,20201007,000000,24.898,24.898,24.868,24.873,4337.5690060314,0
+PVI.US,D,20201008,000000,24.908,24.918,24.878,24.883,3367.3233073138,0
+PVI.US,D,20201009,000000,24.887,24.888,24.8731,24.888,1897.436118751,0
+PVI.US,D,20201012,000000,24.888,24.888,24.8381,24.858,11610.907246986,0
+PVI.US,D,20201013,000000,24.878,24.878,24.8281,24.848,994.27655193655,0
+PVI.US,D,20201014,000000,24.848,24.868,24.8281,24.868,4942.3454787097,0
+PVI.US,D,20201015,000000,24.8679,24.878,24.858,24.858,2302.9567668218,0
+PVI.US,D,20201016,000000,24.868,24.868,24.8381,24.853,4834.2066392242,0
+PVI.US,D,20201019,000000,24.908,24.908,24.863,24.863,526.67619971664,0
+PVI.US,D,20201020,000000,24.868,24.868,24.868,24.868,85.109271817328,0
+PVI.US,D,20201021,000000,24.858,24.858,24.848,24.858,1092.4025359141,0
+PVI.US,D,20201022,000000,24.868,24.868,24.848,24.8581,823.0567227511,0
+PVI.US,D,20201023,000000,24.848,24.8679,24.8381,24.858,5511.0756715596,0
+PVI.US,D,20201026,000000,24.853,24.8679,24.848,24.858,3649.6858326372,0
+PVI.US,D,20201027,000000,24.848,24.858,24.8281,24.858,10664.692401487,0
+PVI.US,D,20201028,000000,24.8281,24.858,24.8281,24.858,1815.3307035861,0
+PVI.US,D,20201029,000000,24.8518,24.8518,24.8444,24.8481,2604.3437176102,0
+PVI.US,D,20201030,000000,24.873,24.938,24.868,24.938,9390.0558953282,0
+PVI.US,D,20201102,000000,24.9175,24.9175,24.8381,24.878,11912.294197773,0
+PVI.US,D,20201103,000000,24.8861,24.908,24.868,24.878,7262.324099895,0
+PVI.US,D,20201104,000000,24.8632,24.868,24.8632,24.868,721.9268821211,0
+PVI.US,D,20201105,000000,24.848,24.871,24.8191,24.853,3632.6639782737,0
+PVI.US,D,20201106,000000,24.8407,24.858,24.8407,24.848,398.51164921525,0
+PVI.US,D,20201109,000000,24.8181,24.858,24.8181,24.858,484.62220658337,0
+PVI.US,D,20201110,000000,24.8515,24.858,24.8515,24.858,981.25983977625,0
+PVI.US,D,20201111,000000,24.8431,24.8431,24.8431,24.8431,67.08613190307,0
+PVI.US,D,20201112,000000,24.8431,24.858,24.8431,24.858,6022.7325880144,0
+PVI.US,D,20201113,000000,24.848,24.888,24.848,24.873,3486.476287858,0
+PVI.US,D,20201116,000000,24.863,24.863,24.863,24.863,124.15940829822,0
+PVI.US,D,20201117,000000,24.8909,24.898,24.858,24.883,8836.3449857402,0
+PVI.US,D,20201118,000000,24.888,24.888,24.858,24.888,27850.757595282,0
+PVI.US,D,20201119,000000,24.868,24.893,24.863,24.893,42768.911016533,0
+PVI.US,D,20201120,000000,24.858,24.928,24.858,24.928,20220.961698247,0
+PVI.US,D,20201123,000000,24.888,24.888,24.858,24.878,4812.1783571068,0
+PVI.US,D,20201124,000000,24.856,24.878,24.856,24.863,9464.1510260868,0
+PVI.US,D,20201125,000000,24.8766,24.8766,24.868,24.868,1506.9347539421,0
+PVI.US,D,20201127,000000,24.8779,24.8877,24.858,24.873,6266.0449768569,0
+PVI.US,D,20201130,000000,24.878,24.878,24.868,24.868,566.72762174833,0
+PVI.US,D,20201201,000000,24.868,24.8747,24.858,24.868,4498.7759797089,0
+PVI.US,D,20201202,000000,24.858,24.888,24.858,24.868,7696.8820289388,0
+PVI.US,D,20201203,000000,24.908,24.908,24.858,24.878,8991.544246113,0
+PVI.US,D,20201204,000000,24.898,24.898,24.8751,24.883,1769.2715682496,0
+PVI.US,D,20201207,000000,24.9009,24.908,24.8818,24.8909,3158.0546271982,0
+PVI.US,D,20201208,000000,24.898,24.918,24.868,24.918,4411.66413679,0
+PVI.US,D,20201209,000000,24.898,24.898,24.8927,24.8927,1617.0761645292,0
+PVI.US,D,20201210,000000,24.878,24.888,24.868,24.888,10264.17818117,0
+PVI.US,D,20201211,000000,24.869,24.878,24.848,24.868,3413.3824426502,0
+PVI.US,D,20201214,000000,24.858,24.8655,24.853,24.853,2644.3951396419,0
+PVI.US,D,20201215,000000,24.848,24.868,24.8281,24.868,3225.1407591013,0
+PVI.US,D,20201216,000000,24.8679,24.868,24.8429,24.853,4391.6384257742,0
+PVI.US,D,20201217,000000,24.8569,24.868,24.848,24.858,14000.975856726,0
+PVI.US,D,20201218,000000,24.858,24.868,24.849,24.858,1314.68792819,0
+PVI.US,D,20201221,000000,24.848,24.853,24.8453,24.853,1878.411693286,0
+PVI.US,D,20201222,000000,24.8441,24.865,24.8411,24.853,1325.7020692488,0
+PVI.US,D,20201223,000000,24.8381,24.853,24.8381,24.853,1828.3474157463,0
+PVI.US,D,20201224,000000,24.8381,24.853,24.8381,24.853,325.41780400743,0
+PVI.US,D,20201228,000000,24.848,24.858,24.848,24.848,3043.9080744079,0
+PVI.US,D,20201229,000000,24.853,24.853,24.853,24.853,20.025711015842,0
+PVI.US,D,20201230,000000,24.8381,24.8438,24.8381,24.8432,5963.6567405177,0
+PVI.US,D,20201231,000000,24.8381,24.868,24.8381,24.85,7520.6557719994,0
+PVI.US,D,20210104,000000,24.8382,24.868,24.8381,24.853,4803.1667871497,0
+PVI.US,D,20210105,000000,24.8431,24.868,24.8181,24.848,26493.014388407,0
+PVI.US,D,20210106,000000,24.8403,24.8403,24.7981,24.8281,14486.59934886,0
+PVI.US,D,20210107,000000,24.819,24.8552,24.7981,24.8281,3086.9633530921,0
+PVI.US,D,20210108,000000,24.918,24.918,24.848,24.883,9303.9453379601,0
+PVI.US,D,20210111,000000,24.879,24.908,24.848,24.896,13458.279088197,0
+PVI.US,D,20210112,000000,24.8694,24.908,24.848,24.868,6804.7366031831,0
+PVI.US,D,20210113,000000,24.8481,24.868,24.8481,24.858,3811.8940918655,0
+PVI.US,D,20210114,000000,24.873,24.893,24.873,24.878,1053.3523994333,0
+PVI.US,D,20210115,000000,24.858,24.8848,24.858,24.873,9918.7346661465,0
+PVI.US,D,20210119,000000,24.868,24.8805,24.858,24.878,4010.1486309223,0
+PVI.US,D,20210120,000000,24.8896,24.898,24.868,24.893,1567.0118869897,0
+PVI.US,D,20210121,000000,24.878,24.893,24.878,24.893,1549.9900326262,0
+PVI.US,D,20210122,000000,24.878,24.908,24.878,24.883,4177.3633179046,0
+PVI.US,D,20210125,000000,24.888,24.898,24.878,24.883,7169.2045436713,0
+PVI.US,D,20210126,000000,24.8781,24.883,24.873,24.873,4695.0279476641,0
+PVI.US,D,20210127,000000,24.8732,24.898,24.8532,24.8532,4171.3556045999,0
+PVI.US,D,20210128,000000,24.878,24.908,24.858,24.858,2055.6392357762,0
+PVI.US,D,20210129,000000,24.898,24.898,24.848,24.878,2415.1007485106,0
+PVI.US,D,20210201,000000,24.908,24.908,24.848,24.868,9899.7102406814,0
+PVI.US,D,20210202,000000,24.873,24.873,24.873,24.873,540.69419742773,0
+PVI.US,D,20210203,000000,24.8487,24.898,24.848,24.8681,8143.4553845921,0
+PVI.US,D,20210204,000000,24.878,24.878,24.848,24.873,1482.9039007231,0
+PVI.US,D,20210205,000000,24.869,24.869,24.848,24.868,5280.7799948775,0
+PVI.US,D,20210208,000000,24.868,24.8876,24.8629,24.863,2035.6135247603,0
+PVI.US,D,20210209,000000,24.878,24.878,24.863,24.863,2872.6882452225,0
+PVI.US,D,20210210,000000,24.868,24.868,24.863,24.863,407.52321917238,0
+PVI.US,D,20210211,000000,24.868,24.878,24.8381,24.858,8576.0107425342,0
+PVI.US,D,20210212,000000,24.898,24.898,24.858,24.878,4822.1912126147,0
+PVI.US,D,20210216,000000,24.8532,24.868,24.8381,24.853,11987.390614083,0
+PVI.US,D,20210217,000000,24.8381,24.888,24.8281,24.868,18692.999947737,0
+PVI.US,D,20210218,000000,24.868,24.878,24.8381,24.8431,5386.9162632615,0
+PVI.US,D,20210219,000000,24.8382,24.908,24.8381,24.908,54843.413473536,0
+PVI.US,D,20210222,000000,24.898,24.898,24.8431,24.8431,4598.904534788,0
+PVI.US,D,20210223,000000,24.888,24.888,24.848,24.858,2898.7216695431,0
+PVI.US,D,20210224,000000,24.868,24.868,24.858,24.858,30212.7902096,0
+PVI.US,D,20210225,000000,24.8505,24.868,24.848,24.848,2872.6882452225,0
+PVI.US,D,20210226,000000,24.868,24.898,24.853,24.873,5100.5485957349,0
+PVI.US,D,20210301,000000,24.8671,24.878,24.8671,24.873,888.14028355258,0
+PVI.US,D,20210302,000000,24.868,24.868,24.8281,24.848,6846.7905963163,0
+PVI.US,D,20210303,000000,24.868,24.888,24.863,24.888,9419.0931763012,0
+PVI.US,D,20210304,000000,24.8758,24.8807,24.848,24.848,1199.5400898489,0
+PVI.US,D,20210305,000000,24.878,24.888,24.848,24.868,5633.2325087563,0
+PVI.US,D,20210308,000000,24.863,24.878,24.863,24.863,4975.3879018859,0
+PVI.US,D,20210309,000000,24.8588,24.8694,24.848,24.853,6828.7674564021,0
+PVI.US,D,20210310,000000,24.853,24.8653,24.853,24.858,3453.4338646819,0
+PVI.US,D,20210311,000000,24.8481,24.853,24.848,24.853,3116.000634065,0
+PVI.US,D,20210312,000000,24.848,24.858,24.848,24.853,2006.5762437874,0
+PVI.US,D,20210315,000000,24.858,24.888,24.858,24.873,6252.0269791458,0
+PVI.US,D,20210316,000000,24.858,24.873,24.858,24.873,1821.3384168908,0
+PVI.US,D,20210317,000000,24.888,24.888,24.873,24.873,634.81503920219,0
+PVI.US,D,20210318,000000,24.8281,24.878,24.8281,24.853,4689.0202343594,0
+PVI.US,D,20210319,000000,24.858,24.868,24.8381,24.863,3783.8580964434,0
+PVI.US,D,20210322,000000,24.8381,24.8788,24.8381,24.863,6868.8188784338,0
+PVI.US,D,20210323,000000,24.863,24.868,24.8391,24.853,2264.9079158917,0
+PVI.US,D,20210324,000000,24.853,24.881,24.853,24.853,1370.7599190344,0
+PVI.US,D,20210325,000000,24.863,24.878,24.851,24.863,406.52193362159,0
+PVI.US,D,20210326,000000,24.849,24.868,24.849,24.868,586.75333276417,0
+PVI.US,D,20210329,000000,24.8553,24.8553,24.848,24.853,1860.3885533717,0
+PVI.US,D,20210330,000000,24.8546,24.868,24.8381,24.853,10244.152470155,0
+PVI.US,D,20210331,000000,24.8381,24.848,24.8381,24.848,2394.0737519439,0
+PVI.US,D,20210401,000000,24.858,24.858,24.8381,24.848,578.74304835783,0
+PVI.US,D,20210405,000000,24.8463,24.857,24.8381,24.8431,2093.6880867063,0
+PVI.US,D,20210406,000000,24.858,24.888,24.858,24.888,11177.350603492,0
+PVI.US,D,20210407,000000,24.888,24.888,24.848,24.858,688.88445894495,0
+PVI.US,D,20210408,000000,24.876,24.908,24.848,24.908,13218.971841557,0
+PVI.US,D,20210409,000000,24.848,24.897,24.8381,24.8546,5222.7054329315,0
+PVI.US,D,20210412,000000,24.8281,24.8503,24.8281,24.848,10099.967350839,0
+PVI.US,D,20210413,000000,24.8431,24.8577,24.8381,24.8381,4087.2476183333,0
+PVI.US,D,20210414,000000,24.8381,24.858,24.8281,24.8431,2201.8269261918,0
+PVI.US,D,20210415,000000,24.858,24.881,24.8285,24.878,4415.6692789932,0
+PVI.US,D,20210416,000000,24.863,24.8879,24.851,24.858,5255.7478561076,0
+PVI.US,D,20210419,000000,24.8281,24.888,24.8281,24.868,1077.3832526523,0
+PVI.US,D,20210420,000000,24.878,24.878,24.858,24.858,2453.1495994406,0
+PVI.US,D,20210421,000000,24.853,24.858,24.8281,24.858,5231.7170028886,0
+PVI.US,D,20210422,000000,24.8381,24.868,24.7781,24.858,19218.674861903,0
+PVI.US,D,20210423,000000,24.848,24.868,24.8281,24.868,4100.2643304936,0
+PVI.US,D,20210426,000000,24.868,24.868,24.868,24.868,457.58749671199,0
+PVI.US,D,20210427,000000,24.858,24.858,24.858,24.858,157.20183147435,0
+PVI.US,D,20210428,000000,24.878,24.878,24.858,24.8778,512.65820200555,0
+PVI.US,D,20210429,000000,24.8546,24.898,24.8381,24.858,19123.552734577,0
+PVI.US,D,20210430,000000,24.853,24.853,24.853,24.853,51.065563090397,0
+PVI.US,D,20210503,000000,24.8386,24.878,24.8386,24.863,5883.5538964543,0
+PVI.US,D,20210504,000000,24.877,24.877,24.858,24.858,406.52193362159,0
+PVI.US,D,20210505,000000,24.888,24.888,24.858,24.868,30486.141164967,0
+PVI.US,D,20210506,000000,24.858,24.873,24.858,24.873,6370.1786741393,0
+PVI.US,D,20210507,000000,24.878,24.878,24.868,24.868,6468.3046581169,0
+PVI.US,D,20210510,000000,24.858,24.877,24.858,24.868,4101.2656160444,0
+PVI.US,D,20210511,000000,24.878,24.878,24.8581,24.868,1200.5413753997,0
+PVI.US,D,20210512,000000,24.878,24.888,24.8581,24.868,5615.209368842,0
+PVI.US,D,20210513,000000,24.868,24.878,24.858,24.8669,1340.7213525106,0
+PVI.US,D,20210514,000000,24.858,24.868,24.858,24.868,508.65305980238,0
+PVI.US,D,20210517,000000,24.868,24.872,24.868,24.868,894.14799685734,0
+PVI.US,D,20210518,000000,24.868,24.868,24.868,24.868,43.05527868406,0
+PVI.US,D,20210519,000000,24.868,24.878,24.8581,24.863,7018.0104255018,0
+PVI.US,D,20210520,000000,24.863,24.863,24.858,24.863,1561.0041736849,0
+PVI.US,D,20210521,000000,24.863,24.868,24.858,24.863,2227.8603505124,0
+PVI.US,D,20210524,000000,24.858,24.868,24.8381,24.8381,3501.4955711199,0
+PVI.US,D,20210525,000000,24.867,24.878,24.863,24.863,3913.0239324955,0
+PVI.US,D,20210526,000000,24.8481,24.858,24.8481,24.858,2348.0146166074,0
+PVI.US,D,20210527,000000,24.863,24.863,24.863,24.863,576.74047725624,0
+PVI.US,D,20210528,000000,24.863,24.863,24.863,24.863,401.51550586762,0
+PVI.US,D,20210601,000000,24.859,24.863,24.858,24.863,2010.5813859905,0
+PVI.US,D,20210602,000000,24.8517,24.867,24.8517,24.858,1732.2240028703,0
+PVI.US,D,20210603,000000,24.8481,24.858,24.848,24.858,1572.0183147435,0
+PVI.US,D,20210604,000000,24.868,24.868,24.849,24.858,2026.6019548032,0
+PVI.US,D,20210607,000000,24.858,24.858,24.848,24.858,3724.7822489466,0
+PVI.US,D,20210608,000000,24.858,24.858,24.858,24.858,333.42808841376,0
+PVI.US,D,20210609,000000,24.858,24.858,24.858,24.858,146.18769041565,0
+PVI.US,D,20210610,000000,24.858,24.867,24.858,24.858,11525.797975169,0
+PVI.US,D,20210611,000000,24.863,24.868,24.8481,24.858,14179.204684768,0
+PVI.US,D,20210614,000000,24.868,24.868,24.8281,24.8431,782.00401516863,0
+PVI.US,D,20210615,000000,24.858,24.868,24.848,24.848,4492.7682664041,0
+PVI.US,D,20210616,000000,24.8481,24.858,24.8481,24.858,2025.6006692524,0
+PVI.US,D,20210617,000000,24.854,24.858,24.854,24.858,279.35866867099,0
+PVI.US,D,20210618,000000,24.8679,24.868,24.8513,24.858,2600.3385754071,0
+PVI.US,D,20210621,000000,24.848,24.858,24.848,24.858,1616.0748789785,0
+PVI.US,D,20210622,000000,24.868,24.868,24.8513,24.858,5238.7260017442,0
+PVI.US,D,20210623,000000,24.862,24.867,24.858,24.858,2203.8294972934,0
+PVI.US,D,20210624,000000,24.859,24.859,24.858,24.858,2010.5813859905,0
+PVI.US,D,20210625,000000,24.867,24.868,24.858,24.863,6492.3355113359,0
+PVI.US,D,20210628,000000,24.858,24.8581,24.848,24.858,4059.2116229111,0
+PVI.US,D,20210629,000000,24.8678,24.868,24.848,24.858,3802.8825219084,0
+PVI.US,D,20210630,000000,24.848,24.868,24.848,24.858,1418.8216254724,0
+PVI.US,D,20210701,000000,24.8481,24.8679,24.8481,24.858,1667.1404420688,0
+PVI.US,D,20210702,000000,24.858,24.868,24.858,24.858,858.10171702882,0
+PVI.US,D,20210706,000000,24.858,24.858,24.858,24.858,876.12485694308,0
+PVI.US,D,20210707,000000,24.8481,24.8678,24.848,24.858,986.26626753021,0
+PVI.US,D,20210708,000000,24.8678,24.8678,24.848,24.858,6354.1581053266,0
+PVI.US,D,20210709,000000,24.848,24.858,24.848,24.858,163.20954477911,0
+PVI.US,D,20210712,000000,24.8381,24.848,24.8381,24.848,577.74176280704,0
+PVI.US,D,20210713,000000,24.848,24.858,24.8381,24.848,11189.366030102,0
+PVI.US,D,20210714,000000,24.8579,24.8579,24.848,24.853,917.17756452556,0
+PVI.US,D,20210715,000000,24.8415,24.868,24.8382,24.853,2916.7448094573,0
+PVI.US,D,20210716,000000,24.848,24.868,24.848,24.858,1771.2741393512,0
+PVI.US,D,20210719,000000,24.848,24.868,24.848,24.858,3761.8298143259,0
+PVI.US,D,20210720,000000,24.868,24.868,24.8321,24.8431,1129.4501012935,0
+PVI.US,D,20210721,000000,24.853,24.858,24.848,24.8529,3822.9082329242,0
+PVI.US,D,20210722,000000,24.858,24.868,24.8513,24.858,3525.5264243389,0
+PVI.US,D,20210723,000000,24.848,24.848,24.8414,24.848,1712.1982918545,0
+PVI.US,D,20210726,000000,24.8181,24.853,24.8181,24.853,1984.5479616699,0
+PVI.US,D,20210727,000000,24.848,24.848,24.848,24.848,372.47822489466,0
+PVI.US,D,20210728,000000,24.8281,24.8281,24.8281,24.8281,23.029567668218,0
+PVI.US,D,20210729,000000,24.848,24.8574,24.8331,24.8331,354.4550849804,0
+PVI.US,D,20210730,000000,24.8574,24.858,24.8282,24.848,1131.452672395,0
+PVI.US,D,20210802,000000,24.8381,24.848,24.8381,24.848,328.4216606598,0
+PVI.US,D,20210803,000000,24.8382,24.858,24.8382,24.853,2246.8847759775,0
+PVI.US,D,20210804,000000,24.853,24.853,24.853,24.853,605.77775822922,0
+PVI.US,D,20210805,000000,24.858,24.858,24.8529,24.8529,505.64920315001,0
+PVI.US,D,20210806,000000,24.858,24.858,24.848,24.848,15292.634217248,0
+PVI.US,D,20210809,000000,24.858,24.868,24.858,24.858,16974.793942579,0
+PVI.US,D,20210810,000000,24.848,24.862,24.848,24.858,4107.2733293492,0
+PVI.US,D,20210811,000000,24.848,24.858,24.848,24.858,9329.9787622807,0
+PVI.US,D,20210812,000000,24.7981,24.848,24.7981,24.848,5951.6413139082,0
+PVI.US,D,20210813,000000,24.848,24.858,24.848,24.858,8118.4232458223,0
+PVI.US,D,20210816,000000,24.848,24.848,24.8381,24.8381,27540.359074536,0
+PVI.US,D,20210817,000000,24.848,24.868,24.8382,24.858,1844.367984559,0
+PVI.US,D,20210818,000000,24.853,24.853,24.8331,24.8331,11967.364903067,0
+PVI.US,D,20210819,000000,24.848,24.878,24.8081,24.848,1926.473399724,0
+PVI.US,D,20210820,000000,24.858,24.868,24.848,24.8529,3474.4608612486,0
+PVI.US,D,20210823,000000,24.848,24.857,24.8231,24.833,17653.665546016,0
+PVI.US,D,20210824,000000,24.8381,24.8431,24.8281,24.8281,5671.2813596864,0
+PVI.US,D,20210825,000000,24.8381,24.858,24.8381,24.853,48969.872432589,0
+PVI.US,D,20210826,000000,24.858,24.858,24.8381,24.848,2424.1123184677,0
+PVI.US,D,20210827,000000,24.8381,24.848,24.8381,24.848,4309.5330106091,0
+PVI.US,D,20210830,000000,24.8414,24.858,24.8414,24.848,21637.780752617,0
+PVI.US,D,20210831,000000,24.858,24.858,24.848,24.848,700.89988555446,0
+PVI.US,D,20210901,000000,24.858,24.868,24.853,24.853,1700.1828652449,0
+PVI.US,D,20210902,000000,24.858,24.858,24.853,24.853,745.95773534011,0
+PVI.US,D,20210903,000000,24.853,24.858,24.853,24.853,329.42294621059,0
+PVI.US,D,20210907,000000,24.856,24.868,24.8382,24.848,174232.69740777,0
+PVI.US,D,20210908,000000,24.8381,24.858,24.8381,24.848,17635.642406101,0
+PVI.US,D,20210909,000000,24.8545,24.858,24.8463,24.848,8349.7202080553,0
+PVI.US,D,20210910,000000,24.848,24.863,24.8381,24.863,2153.7652197538,0
+PVI.US,D,20210913,000000,24.7981,24.878,24.7981,24.8306,16666.397992934,0
+PVI.US,D,20210914,000000,24.848,24.858,24.848,24.848,1715.2021485068,0
+PVI.US,D,20210915,000000,24.8282,24.853,24.8282,24.853,2808.6059699718,0
+PVI.US,D,20210916,000000,24.858,24.8732,24.853,24.853,1269.6300784044,0
+PVI.US,D,20210917,000000,24.8381,24.8431,24.8381,24.8431,412.52964692634,0
+PVI.US,D,20210920,000000,24.858,24.868,24.843,24.853,2363.0338998693,0
+PVI.US,D,20210921,000000,24.848,24.858,24.8382,24.848,2167.7832174649,0
+PVI.US,D,20210922,000000,24.8382,24.858,24.8382,24.848,1482.9039007231,0
+PVI.US,D,20210923,000000,24.8381,24.8677,24.8381,24.848,3009.864365681,0
+PVI.US,D,20210924,000000,24.8381,24.858,24.8381,24.848,1167.4989522236,0
+PVI.US,D,20210927,000000,24.8431,24.858,24.8381,24.858,180753.06891454,0
+PVI.US,D,20210928,000000,24.863,24.888,24.8381,24.863,5530.1000970247,0
+PVI.US,D,20210929,000000,24.8381,24.848,24.8381,24.848,7086.0978429556,0
+PVI.US,D,20210930,000000,24.8381,24.858,24.8381,24.848,6158.9074229221,0
+PVI.US,D,20211001,000000,24.853,24.853,24.853,24.853,169.21725808386,0
+PVI.US,D,20211004,000000,24.8471,24.848,24.8381,24.848,924.1865633811,0
+PVI.US,D,20211005,000000,24.8381,24.8431,24.8181,24.8181,6576.4434976024,0
+PVI.US,D,20211006,000000,24.8381,24.8431,24.8331,24.8431,542.69676852932,0
+PVI.US,D,20211007,000000,24.8666,24.8666,24.858,24.858,384.49365150416,0
+PVI.US,D,20211008,000000,24.8431,24.8432,24.8381,24.8432,1991.5569605255,0
+PVI.US,D,20211011,000000,24.848,24.848,24.848,24.848,115.14783834109,0
+PVI.US,D,20211012,000000,24.8391,24.8471,24.8381,24.8431,6756.674896745,0
+PVI.US,D,20211013,000000,24.8391,24.863,24.8381,24.863,2060.6456635301,0
+PVI.US,D,20211014,000000,24.8382,24.8701,24.8381,24.863,773.99373076229,0
+PVI.US,D,20211015,000000,24.848,24.848,24.848,24.848,2652.4054240482,0
+PVI.US,D,20211018,000000,24.848,24.848,24.8381,24.848,1220.5670864155,0
+PVI.US,D,20211019,000000,24.853,24.868,24.8381,24.853,2023.5980981508,0
+PVI.US,D,20211020,000000,24.8431,24.8431,24.8431,24.8431,2628.3745708292,0
+PVI.US,D,20211021,000000,24.8637,24.8637,24.8081,24.8181,3900.0072203352,0
+PVI.US,D,20211022,000000,24.7981,24.8231,24.7981,24.8231,884.13514134941,0
+PVI.US,D,20211025,000000,24.8331,24.858,24.8281,24.848,10239.1460424,0
+PVI.US,D,20211026,000000,24.838,24.867,24.838,24.8381,6955.9307213527,0
+PVI.US,D,20211027,000000,24.8381,24.878,24.8381,24.858,7314.3909485363,0
+PVI.US,D,20211028,000000,24.8298,24.848,24.8298,24.848,4112.2797571032,0
+PVI.US,D,20211029,000000,24.8645,24.8645,24.848,24.848,589.75718941655,0
+PVI.US,D,20211101,000000,24.8381,24.858,24.8381,24.858,1573.0196002943,0
+PVI.US,D,20211102,000000,24.8472,24.848,24.8431,24.8431,3776.8490975878,0
+PVI.US,D,20211103,000000,24.8381,24.848,24.8381,24.8431,3456.4377213343,0
+PVI.US,D,20211104,000000,24.8281,24.8573,24.8095,24.8331,1979.5415339159,0
+PVI.US,D,20211105,000000,24.8461,24.8461,24.8291,24.8381,1696.1777230418,0
+PVI.US,D,20211108,000000,24.8381,24.8478,24.8282,24.8381,1290.657074971,0
+PVI.US,D,20211109,000000,24.8561,24.8561,24.8381,24.8382,628.80732589743,0
+PVI.US,D,20211110,000000,24.8431,24.8579,24.8281,24.8281,1210.5542309076,0
+PVI.US,D,20211111,000000,24.8281,24.8381,24.8281,24.8381,1113.4295324808,0
+PVI.US,D,20211112,000000,24.8281,24.847,24.8281,24.8381,1431.8383376327,0
+PVI.US,D,20211115,000000,24.7985,24.8281,24.7985,24.8281,238.30596108852,0
+PVI.US,D,20211116,000000,24.7981,24.8373,24.7981,24.8181,1224.5722286187,0
+PVI.US,D,20211117,000000,24.8373,24.8373,24.8181,24.8181,682.87674564021,0
+PVI.US,D,20211118,000000,24.858,24.858,24.8281,24.8281,8180.5029499714,0
+PVI.US,D,20211119,000000,24.848,24.848,24.8281,24.8331,42271.272097789,0
+PVI.US,D,20211122,000000,24.8331,24.8431,24.8331,24.8431,1139.4629568014,0
+PVI.US,D,20211123,000000,24.8381,24.8479,24.8281,24.8281,2927.7589505161,0
+PVI.US,D,20211124,000000,24.848,24.848,24.8081,24.8231,1184.520806587,0
+PVI.US,D,20211126,000000,24.8344,24.8344,24.8331,24.8331,308.39594964396,0
+PVI.US,D,20211129,000000,24.8081,24.8281,24.8081,24.8281,5547.1219513882,0
+PVI.US,D,20211130,000000,24.8381,24.8381,24.8381,24.8381,647.83175136248,0
+PVI.US,D,20211201,000000,24.8281,24.8281,24.8261,24.8281,11197.376314508,0
+PVI.US,D,20211202,000000,24.8281,24.8381,24.8281,24.8381,729.93716652744,0
+PVI.US,D,20211203,000000,24.8281,24.8469,24.8281,24.8381,1015.3035485032,0
+PVI.US,D,20211206,000000,24.8454,24.8454,24.8381,24.8381,751.96544864486,0
+PVI.US,D,20211207,000000,24.8181,24.8331,24.8181,24.8331,256.32910100277,0
+PVI.US,D,20211208,000000,24.8182,24.8281,24.8181,24.8281,1155.483525614,0
+PVI.US,D,20211209,000000,24.8465,24.8478,24.8381,24.8381,2093.6880867063,0
+PVI.US,D,20211210,000000,24.8331,24.8331,24.8331,24.8331,367.4717971407,0
+PVI.US,D,20211213,000000,24.8281,24.8381,24.8181,24.8281,4621.9341024563,0
+PVI.US,D,20211214,000000,24.8378,24.8378,24.8231,24.8231,629.80861144823,0
+PVI.US,D,20211215,000000,24.8281,24.8348,24.7981,24.7981,16436.102316252,0
+PVI.US,D,20211216,000000,24.8281,24.8416,24.8231,24.8381,1847.3718412114,0
+PVI.US,D,20211217,000000,24.8181,24.8423,24.8181,24.8331,2862.6753897146,0
+PVI.US,D,20211220,000000,24.868,24.868,24.8181,24.8331,3100.9813508031,0
+PVI.US,D,20211221,000000,24.8381,24.8381,24.8331,24.8331,401.51550586762,0
+PVI.US,D,20211222,000000,24.8381,24.8381,24.8281,24.8331,4701.0356609689,0
+PVI.US,D,20211223,000000,24.8194,24.858,24.8194,24.8331,2835.6406798432,0
+PVI.US,D,20211227,000000,24.8181,24.8381,24.8181,24.8331,30237.82234837,0
+PVI.US,D,20211228,000000,24.8281,24.8331,24.8181,24.8331,7058.0618475335,0
+PVI.US,D,20211229,000000,24.8381,24.8576,24.8181,24.8331,12834.478190053,0
+PVI.US,D,20211230,000000,24.8281,24.8331,24.8281,24.8331,739.95002203535,0
+PVI.US,D,20211231,000000,24.8381,24.8381,24.8331,24.8331,203.2609668108,0
+PVI.US,D,20220103,000000,24.8183,24.8381,24.8183,24.8282,3063.9337854238,0
+PVI.US,D,20220104,000000,24.8381,24.848,24.7986,24.8184,4890.2786300686,0
+PVI.US,D,20220105,000000,24.828,24.8381,24.8208,24.8331,1572.0183147435,0
+PVI.US,D,20220106,000000,24.8231,24.8281,24.8231,24.8231,1539.9771771182,0
+PVI.US,D,20220107,000000,24.8231,24.8231,24.8231,24.8231,252.32395879961,0
+PVI.US,D,20220110,000000,24.8081,24.8281,24.7981,24.8281,1176.5105221807,0
+PVI.US,D,20220111,000000,24.8265,24.8281,24.8231,24.8281,2371.0441842757,0
+PVI.US,D,20220112,000000,24.8281,24.8431,24.8231,24.8431,2530.2485868516,0
+PVI.US,D,20220113,000000,24.8361,24.8371,24.8331,24.8331,2475.177881558,0
+PVI.US,D,20220114,000000,24.8381,24.8381,24.8381,24.8381,1138.4616712506,0
+PVI.US,D,20220118,000000,24.8371,24.8381,24.8242,24.8331,5889.5616097591,0
+PVI.US,D,20220119,000000,24.848,24.858,24.8181,24.8381,21625.765326008,0
+PVI.US,D,20220120,000000,24.8381,24.848,24.82,24.8381,3180.0829093157,0
+PVI.US,D,20220121,000000,24.8381,24.8381,24.8267,24.8371,1100.4128203205,0
+PVI.US,D,20220124,000000,24.8217,24.8381,24.8217,24.8381,10038.888932242,0
+PVI.US,D,20220125,000000,24.848,24.848,24.8182,24.843,3159.0559127491,0
+PVI.US,D,20220126,000000,24.8382,24.858,24.8381,24.8565,11348.570432677,0
+PVI.US,D,20220127,000000,24.8186,24.8532,24.8181,24.833,3012.8682223334,0
+PVI.US,D,20220128,000000,24.8281,24.8281,24.8231,24.8231,2696.4619882831,0
+PVI.US,D,20220131,000000,24.8231,24.8281,24.8181,24.8231,1530.9656071611,0
+PVI.US,D,20220201,000000,24.8181,24.8231,24.8181,24.8231,3725.7835344973,0
+PVI.US,D,20220202,000000,24.8181,24.8231,24.8181,24.8231,8783.2768515482,0
+PVI.US,D,20220203,000000,24.8181,24.8281,24.8081,24.8181,7952.2098443908,0
+PVI.US,D,20220204,000000,24.8081,24.8181,24.8081,24.8181,5942.629743951,0
+PVI.US,D,20220207,000000,24.8231,24.8381,24.8231,24.8281,5039.4701771366,0
+PVI.US,D,20220208,000000,24.8181,24.8431,24.8181,24.8431,13945.905151432,0
+PVI.US,D,20220209,000000,24.8281,24.848,24.8281,24.8381,15749.220428408,0
+PVI.US,D,20220210,000000,24.8281,24.8331,24.8181,24.8331,784.00658627021,0
+PVI.US,D,20220211,000000,24.8331,24.8381,24.8238,24.8281,5545.1193802866,0
+PVI.US,D,20220214,000000,24.8281,24.8379,24.8181,24.8281,20322.091538876,0
+PVI.US,D,20220215,000000,24.8381,24.8381,24.8182,24.8281,2247.8860615283,0
+PVI.US,D,20220216,000000,24.8282,24.8381,24.8281,24.8281,1688.1674386355,0
+PVI.US,D,20220217,000000,24.8281,24.8381,24.8181,24.8281,9107.6933700049,0
+PVI.US,D,20220218,000000,24.8181,24.8381,24.8181,24.8371,6924.8908692781,0
+PVI.US,D,20220222,000000,24.8311,24.8331,24.8311,24.8331,499.64148984525,0
+PVI.US,D,20220223,000000,24.82,24.8381,24.8181,24.8331,5532.1026681263,0
+PVI.US,D,20220224,000000,24.848,24.848,24.8208,24.8281,3512.5097121787,0
+PVI.US,D,20220225,000000,24.8191,24.8331,24.8181,24.8331,1088.397393711,0
+PVI.US,D,20220228,000000,24.848,24.848,24.832,24.8331,101997.95520254,0
+PVI.US,D,20220301,000000,24.8381,24.8381,24.8281,24.8281,20155.878137445,0
+PVI.US,D,20220302,000000,24.8331,24.8331,24.8182,24.8281,1425.8306243279,0
+PVI.US,D,20220303,000000,24.8281,24.8281,24.8232,24.8232,2081.6726600968,0
+PVI.US,D,20220304,000000,24.8281,24.8381,24.8281,24.8281,5516.0820993136,0
+PVI.US,D,20220307,000000,24.831,24.831,24.8259,24.8259,6495.3393679883,0
+PVI.US,D,20220308,000000,24.848,24.848,24.8271,24.8331,9749.5174080626,0
+PVI.US,D,20220309,000000,24.8281,24.8381,24.8182,24.8281,4789.1487894386,0
+PVI.US,D,20220310,000000,24.838,24.8381,24.8281,24.8381,11702.024232107,0
+PVI.US,D,20220311,000000,24.8241,24.8381,24.8181,24.8361,6969.9487190638,0
+PVI.US,D,20220314,000000,24.848,24.848,24.8085,24.8281,12687.289214087,0
+PVI.US,D,20220315,000000,24.8381,24.8381,24.8144,24.8281,8224.5595142062,0
+PVI.US,D,20220316,000000,24.8181,24.8231,24.8181,24.8231,1083.390965957,0
+PVI.US,D,20220317,000000,24.8381,24.8381,24.8185,24.8281,1514.9450383484,0
+PVI.US,D,20220318,000000,24.8381,24.8381,24.8181,24.8281,10509.493141114,0
+PVI.US,D,20220321,000000,24.82,24.8281,24.82,24.8281,396.50907811367,0
+PVI.US,D,20220322,000000,24.8181,24.8381,24.8181,24.8281,25327.518007286,0
+PVI.US,D,20220323,000000,24.8381,24.8381,24.8281,24.8281,143.18383376327,0
+PVI.US,D,20220324,000000,24.8281,24.8281,24.8281,24.8281,264.33938540911,0
+PVI.US,D,20220325,000000,24.838,24.838,24.8281,24.8281,4139.3144669745,0
+PVI.US,D,20220328,000000,24.838,24.838,24.8281,24.8281,940.20713219377,0
+PVI.US,D,20220329,000000,24.8281,24.8381,24.8281,24.8281,340.43708726931,0
+PVI.US,D,20220330,000000,24.8181,24.8381,24.8181,24.8281,27886.803875111,0
+PVI.US,D,20220331,000000,24.8331,24.8473,24.8181,24.8331,1889.4258343447,0
+PVI.US,D,20220401,000000,24.848,24.848,24.8281,24.8281,241.30981774089,0
+PVI.US,D,20220404,000000,24.828,24.8281,24.816,24.8181,6988.9731445288,0
+PVI.US,D,20220405,000000,24.8181,24.8181,24.8181,24.8181,170.21854363466,0
+PVI.US,D,20220406,000000,24.8281,24.848,24.828,24.8281,4786.1449327862,0
+PVI.US,D,20220407,000000,24.8181,24.8381,24.8181,24.8281,10040.891503343,0
+PVI.US,D,20220408,000000,24.8182,24.8321,24.8181,24.8281,1597.0504535133,0
+PVI.US,D,20220411,000000,24.8181,24.8381,24.8084,24.8231,4343.5767193361,0
+PVI.US,D,20220412,000000,24.8281,24.8391,24.8095,24.8281,2122.7253676792,0
+PVI.US,D,20220413,000000,24.8181,24.828,24.8181,24.8181,675.86774678466,0
+PVI.US,D,20220414,000000,24.8281,24.8381,24.8281,24.8281,2161.7755041601,0
+PVI.US,D,20220418,000000,24.7981,24.8248,24.7981,24.8181,7799.0131551196,0
+PVI.US,D,20220419,000000,24.8081,24.8181,24.8081,24.8181,1491.9154706802,0
+PVI.US,D,20220420,000000,24.8131,24.8281,24.8131,24.8281,1393.7894867026,0
+PVI.US,D,20220421,000000,24.8281,24.8336,24.8181,24.8281,9573.2911511232,0
+PVI.US,D,20220422,000000,24.8381,24.8381,24.8231,24.8231,2261.9040592394,0
+PVI.US,D,20220425,000000,24.7981,24.8281,24.7981,24.8191,6153.9009951682,0
+PVI.US,D,20220426,000000,24.8281,24.8381,24.8081,24.8231,6330.1272521076,0
+PVI.US,D,20220427,000000,24.8281,24.8381,24.8281,24.8281,46871.177918129,0
+PVI.US,D,20220428,000000,24.8407,24.848,24.8331,24.8331,5047.4804615429,0
+PVI.US,D,20220429,000000,24.8381,24.858,24.8271,24.858,141052.09682563,0
+PVI.US,D,20220502,000000,24.918,24.918,24.8365,24.8431,21789.976156337,0
+PVI.US,D,20220503,000000,24.968,24.968,24.8381,24.858,1991.5569605255,0
+PVI.US,D,20220504,000000,24.8381,24.8381,24.8281,24.8381,1074.3793959999,0
+PVI.US,D,20220505,000000,24.8403,24.8403,24.8381,24.8381,784.00658627021,0
+PVI.US,D,20220506,000000,24.8407,24.8407,24.7881,24.8201,182666.5256021,0
+PVI.US,D,20220509,000000,24.8181,24.8281,24.8081,24.8131,77452.441210421,0
+PVI.US,D,20220510,000000,24.8281,24.908,24.8281,24.8487,574104.09240101,0
+PVI.US,D,20220511,000000,24.848,24.883,24.8182,24.853,13480.307370314,0
+PVI.US,D,20220512,000000,24.8381,24.8381,24.8331,24.8331,1834.3551290511,0
+PVI.US,D,20220513,000000,24.8522,24.858,24.8398,24.8431,5780.4214847227,0
+PVI.US,D,20220516,000000,24.8381,24.848,24.8281,24.8381,7706.8948844468,0
+PVI.US,D,20220517,000000,24.8081,24.8381,24.8081,24.8231,34000.653448247,0
+PVI.US,D,20220518,000000,24.898,24.898,24.8431,24.862,1666.139156518,0
+PVI.US,D,20220519,000000,24.858,24.858,24.8181,24.8431,6802.7340320815,0
+PVI.US,D,20220520,000000,24.8181,24.868,24.8181,24.853,4477.7489831422,0
+PVI.US,D,20220523,000000,24.858,24.863,24.8506,24.853,5336.8519857219,0
+PVI.US,D,20220524,000000,24.848,24.8579,24.8381,24.8431,4418.6731356455,0
+PVI.US,D,20220525,000000,24.8475,24.848,24.8181,24.8331,15059.334683913,0
+PVI.US,D,20220526,000000,24.8331,24.848,24.8181,24.8404,3206.1163336362,0
+PVI.US,D,20220527,000000,24.842,24.848,24.8331,24.8331,1242.595368533,0
+PVI.US,D,20220531,000000,24.848,24.848,24.8281,24.8331,15233.558369751,0
+PVI.US,D,20220601,000000,24.848,24.868,24.848,24.848,2675.4349917165,0
+PVI.US,D,20220602,000000,24.868,24.868,24.8381,24.853,2019.5929559476,0
+PVI.US,D,20220603,000000,24.849,24.863,24.8381,24.863,2070.6585190381,0
+PVI.US,D,20220606,000000,24.8579,24.8579,24.8381,24.8401,1452.8653341993,0
+PVI.US,D,20220607,000000,24.8381,24.8381,24.8281,24.8381,10049.9030733,0
+PVI.US,D,20220608,000000,24.8281,24.8331,24.8181,24.8331,340.43708726931,0
+PVI.US,D,20220609,000000,24.8181,24.8479,24.8181,24.8331,2676.4362772672,0
+PVI.US,D,20220610,000000,24.8381,24.8381,24.8186,24.8281,4555.849256104,0
+PVI.US,D,20220613,000000,24.8281,24.868,24.8181,24.8381,6505.3522234963,0
+PVI.US,D,20220614,000000,24.888,24.898,24.8181,24.853,4424.6808489503,0
+PVI.US,D,20220615,000000,24.8814,24.8814,24.858,24.858,1381.7740600931,0
+PVI.US,D,20220616,000000,24.868,24.873,24.8187,24.8281,19164.60544216,0
+PVI.US,D,20220617,000000,24.8523,24.908,24.8381,24.873,46960.29233215,0
+PVI.US,D,20220621,000000,24.86,24.87,24.8301,24.8451,18009.678101584,0
+PVI.US,D,20220622,000000,24.865,24.865,24.8315,24.865,4450.356857991,0
+PVI.US,D,20220623,000000,24.86,24.869,24.8401,24.85,1659.9981261078,0
+PVI.US,D,20220624,000000,24.8401,24.87,24.8401,24.855,9199.0728484188,0
+PVI.US,D,20220627,000000,24.8699,24.8699,24.846,24.855,9313.210234653,0
+PVI.US,D,20220628,000000,24.85,24.86,24.8401,24.856,2494.0020097313,0
+PVI.US,D,20220629,000000,24.86,24.8617,24.855,24.855,1642.9776386869,0
+PVI.US,D,20220630,000000,24.85,24.8567,24.8461,24.85,1225.4750943039,0
+PVI.US,D,20220701,000000,24.855,24.87,24.8301,24.8565,6568.9069393204,0
+PVI.US,D,20220705,000000,24.87,24.87,24.855,24.855,2094.5211579116,0
+PVI.US,D,20220706,000000,24.8401,24.86,24.8401,24.85,12410.938945255,0
+PVI.US,D,20220707,000000,24.8599,24.8599,24.85,24.85,4010.8278004751,0
+PVI.US,D,20220708,000000,24.851,24.8599,24.85,24.855,1159.3955549052,0
+PVI.US,D,20220711,000000,24.855,24.8651,24.8401,24.85,5547.6776940671,0
+PVI.US,D,20220712,000000,24.86,24.86,24.8301,24.8451,2572.0960108389,0
+PVI.US,D,20220713,000000,24.8599,24.86,24.8301,24.8401,9216.0933358396,0
+PVI.US,D,20220714,000000,24.85,24.85,24.8432,24.85,9542.4862122637,0
+PVI.US,D,20220715,000000,24.8559,24.86,24.8401,24.86,9866.876678403,0
+PVI.US,D,20220718,000000,24.86,24.87,24.85,24.8515,1869.4997992672,0
+PVI.US,D,20220719,000000,24.86,24.86,24.8451,24.86,4917.9454034256,0
+PVI.US,D,20220720,000000,24.86,24.87,24.85,24.86,2054.6483339912,0
+PVI.US,D,20220721,000000,24.86,24.87,24.86,24.86,4233.396226392,0
+PVI.US,D,20220722,000000,24.88,24.88,24.856,24.86,1266.015656356,0
+PVI.US,D,20220725,000000,24.87,24.87,24.85,24.855,13453.793255647,0
+PVI.US,D,20220726,000000,24.861,24.861,24.85,24.855,861.6912886344,0
+PVI.US,D,20220727,000000,24.8581,24.8581,24.8101,24.8351,10093.097149684,0
+PVI.US,D,20220728,000000,24.8599,24.86,24.8295,24.8485,6262.0236852328,0
+PVI.US,D,20220729,000000,24.85,24.9,24.85,24.875,5463.3829786936,0
+PVI.US,D,20220801,000000,24.878,24.8792,24.85,24.865,4191.3625049952,0
+PVI.US,D,20220802,000000,24.8561,24.882,24.85,24.8744,6194.969891576,0
+PVI.US,D,20220803,000000,24.8726,24.8726,24.85,24.865,4278.43235646,0
+PVI.US,D,20220804,000000,24.86,24.87,24.86,24.865,18297.679245183,0
+PVI.US,D,20220805,000000,24.8609,24.885,24.86,24.885,7023.6346848272,0
+PVI.US,D,20220808,000000,24.86,24.9,24.86,24.86,9327.482938528,0
+PVI.US,D,20220809,000000,24.87,24.93,24.8201,24.895,34275.497390419,0
+PVI.US,D,20220810,000000,24.86,24.8945,24.85,24.875,5630.5170613904,0
+PVI.US,D,20220811,000000,24.88,24.89,24.87,24.87,10078.085106328,0
+PVI.US,D,20220812,000000,24.8796,24.88,24.8401,24.86,6245.010036096,0
+PVI.US,D,20220815,000000,24.875,24.875,24.8603,24.875,2043.6395021968,0
+PVI.US,D,20220816,000000,24.87,24.888,24.86,24.875,2423.9446005488,0
+PVI.US,D,20220817,000000,24.869,24.88,24.869,24.88,726.5828984304,0
+PVI.US,D,20220818,000000,24.891,24.891,24.88,24.88,802.6439181008,0
+PVI.US,D,20220819,000000,24.8818,24.8906,24.88,24.88,12991.422320282,0
+PVI.US,D,20220822,000000,24.878,24.88,24.851,24.865,3657.934564412,0
+PVI.US,D,20220823,000000,24.8799,24.88,24.86,24.865,14701.794459976,0
+PVI.US,D,20220824,000000,24.86,24.865,24.86,24.865,4787.8410276736,0
+PVI.US,D,20220825,000000,24.8696,24.8696,24.85,24.86,4431.5551986912,0
+PVI.US,D,20220826,000000,24.8683,24.8683,24.865,24.865,246.1975110384,0
+PVI.US,D,20220829,000000,24.8639,24.87,24.85,24.85,18410.769971798,0
+PVI.US,D,20220830,000000,24.86,24.87,24.855,24.855,690.553994376,0
+PVI.US,D,20220831,000000,24.87,24.89,24.86,24.87,12853.311521407,0
+PVI.US,D,20220901,000000,24.877,24.877,24.853,24.865,10320.279405805,0
+PVI.US,D,20220902,000000,24.87,24.88,24.87,24.87,887.7121637848,0
+PVI.US,D,20220906,000000,24.88,24.8818,24.8511,24.87,9144.3360095848,0
+PVI.US,D,20220907,000000,24.92,24.92,24.86,24.89,17785.268165298,0
+PVI.US,D,20220908,000000,24.87,24.8899,24.87,24.88,445.357286228,0
+PVI.US,D,20220909,000000,24.89,24.8998,24.87,24.88,6181.9594540008,0
+PVI.US,D,20220912,000000,24.895,24.91,24.895,24.895,7160.744680812,0
+PVI.US,D,20220913,000000,24.91,24.91,24.885,24.885,2717.179847436,0
+PVI.US,D,20220914,000000,24.89,24.89,24.8855,24.8855,1725.3841830496,0
+PVI.US,D,20220915,000000,24.8849,24.885,24.87,24.885,4820.8675230568,0
+PVI.US,D,20220916,000000,24.8501,24.89,24.8501,24.882,78462.94660736,0
+PVI.US,D,20220919,000000,24.8601,24.875,24.8601,24.875,6098.8928140976,0
+PVI.US,D,20220920,000000,24.867,24.867,24.865,24.865,224.1798474496,0
+PVI.US,D,20220921,000000,24.87,24.87,24.87,24.87,419.3364110776,0
+PVI.US,D,20220922,000000,24.91,24.91,24.908,24.908,1072.8606985088,0
+PVI.US,D,20220923,000000,24.87,24.9999,24.86,24.875,274694.37253965,0
+PVI.US,D,20220926,000000,24.88,24.8887,24.85,24.865,7546.053793616,0
+PVI.US,D,20220927,000000,24.89,24.89,24.86,24.865,171550.62585214,0
+PVI.US,D,20220928,000000,24.86,24.88,24.855,24.865,13156.554797198,0
+PVI.US,D,20220929,000000,24.91,24.92,24.85,24.86,18154.564431856,0
+PVI.US,D,20220930,000000,24.87,24.88,24.87,24.88,243.1951023672,0
+PVI.US,D,20221003,000000,24.8899,24.8899,24.865,24.865,7954.3813728992,0
+PVI.US,D,20221004,000000,24.89,24.89,24.85,24.875,41877.596145898,0
+PVI.US,D,20221005,000000,24.87,24.89,24.87,24.88,20015.05700511,0
+PVI.US,D,20221006,000000,24.89,24.9099,24.89,24.9,15407.360497708,0
+PVI.US,D,20221007,000000,24.89,24.91,24.88,24.9,16909.565636198,0
+PVI.US,D,20221010,000000,24.91,24.911,24.905,24.905,2323.8643115088,0
+PVI.US,D,20221011,000000,24.895,24.91,24.88,24.898,1917.5383380064,0
+PVI.US,D,20221012,000000,24.9,24.92,24.9,24.91,19936.994379658,0
+PVI.US,D,20221013,000000,24.88,24.91,24.88,24.895,64654.869128511,0
+PVI.US,D,20221014,000000,24.96,24.96,24.885,24.885,42461.064231001,0
+PVI.US,D,20221017,000000,24.9039,24.91,24.88,24.895,13549.870333126,0
+PVI.US,D,20221018,000000,24.9015,24.91,24.88,24.895,16188.98755511,0
+PVI.US,D,20221019,000000,24.885,24.91,24.88,24.89,4806.8562825912,0
+PVI.US,D,20221020,000000,24.86,24.92,24.86,24.895,23897.171416971,0
+PVI.US,D,20221021,000000,24.8859,24.92,24.8859,24.91,10073.081091876,0
+PVI.US,D,20221024,000000,24.93,24.93,24.9,24.92,3113,0
+PVI.US,D,20221025,000000,24.92,24.925,24.89,24.9,12362,0
+PVI.US,D,20221026,000000,24.92,24.92,24.91,24.91,4878,0
+PVI.US,D,20221027,000000,24.92,24.93,24.91,24.92,4325,0
+PVI.US,D,20221028,000000,24.915,24.93,24.91,24.92,329364,0
+PVI.US,D,20221031,000000,24.94,24.94,24.89,24.91,30964,0
+PVI.US,D,20221101,000000,24.88,24.93,24.88,24.92,22544,0
+PVI.US,D,20221102,000000,24.94,24.94,24.925,24.925,10808,0
+PVI.US,D,20221103,000000,24.92,24.93,24.917,24.929,6331,0
+PVI.US,D,20221104,000000,24.93,24.93,24.9124,24.92,5076,0
+PVI.US,D,20221107,000000,24.91,24.94,24.894,24.935,54803,0
+PVI.US,D,20221108,000000,24.9336,24.9336,24.92,24.93,18120,0
+PVI.US,D,20221109,000000,24.93,24.94,24.93,24.93,4617,0
+PVI.US,D,20221110,000000,24.93,24.94,24.93,24.93,4966,0
+PVI.US,D,20221111,000000,24.93,24.93,24.92,24.93,8256,0
+PVI.US,D,20221114,000000,24.9398,24.94,24.93,24.935,5559,0
+PVI.US,D,20221115,000000,24.935,24.94,24.93,24.93,13559,0
+PVI.US,D,20221116,000000,24.94,24.96,24.91,24.945,8651,0
+PVI.US,D,20221117,000000,24.95,24.96,24.93,24.945,23863,0
+PVI.US,D,20221118,000000,24.95,24.96,24.9326,24.95,25065,0
+PVI.US,D,20221121,000000,24.88,24.92,24.88,24.905,5792,0
+PVI.US,D,20221122,000000,24.9199,24.93,24.9,24.93,21794,0
+PVI.US,D,20221123,000000,24.88,24.93,24.88,24.92,31819,0
+PVI.US,D,20221125,000000,24.929,24.93,24.915,24.915,7151,0
+PVI.US,D,20221128,000000,24.9,24.93,24.9,24.915,5627,0
+PVI.US,D,20221129,000000,24.89,24.93,24.88,24.905,11154,0
+PVI.US,D,20221130,000000,24.9,24.94,24.89,24.92,11342,0
+PVI.US,D,20221201,000000,24.93,24.94,24.93,24.93,431,0
+PVI.US,D,20221202,000000,24.94,24.96,24.911,24.96,113750,0
+PVI.US,D,20221205,000000,24.94,24.95,24.9205,24.94,2001,0
+PVI.US,D,20221206,000000,24.94,24.95,24.92,24.94,5751,0
+PVI.US,D,20221207,000000,24.94,24.9405,24.88,24.895,8788,0
+PVI.US,D,20221208,000000,24.92,24.93,24.88,24.92,5101,0
+PVI.US,D,20221209,000000,24.93,24.93,24.9,24.9151,13655,0
+PVI.US,D,20221212,000000,24.93,24.93,24.9,24.915,8455,0
+PVI.US,D,20221213,000000,24.9399,24.96,24.93,24.95,11263,0
+PVI.US,D,20221214,000000,24.9419,24.9599,24.94,24.95,6546,0
+PVI.US,D,20221215,000000,24.9419,24.9799,24.94,24.945,80594,0
+PVI.US,D,20221216,000000,24.96,24.96,24.9449,24.955,909,0
+PVI.US,D,20221219,000000,24.96,24.96,24.91,24.915,39699,0
+PVI.US,D,20221220,000000,24.92,24.93,24.91,24.93,6239,0
+PVI.US,D,20221221,000000,24.95,24.95,24.9201,24.925,4270,0
+PVI.US,D,20221222,000000,24.905,24.926,24.88,24.915,5232,0
+PVI.US,D,20221223,000000,24.8952,24.95,24.88,24.915,16521,0
+PVI.US,D,20221227,000000,24.94,24.95,24.919,24.93,18214,0
+PVI.US,D,20221228,000000,24.89,24.95,24.89,24.9134,16374,0
+PVI.US,D,20221229,000000,24.96,24.98,24.95,24.96,9505,0
+PVI.US,D,20221230,000000,24.925,24.9599,24.9,24.945,2169,0
+PVI.US,D,20230103,000000,24.94,24.97,24.913,24.95,13729,0
+PVI.US,D,20230104,000000,24.94,24.955,24.94,24.955,14104,0
+PVI.US,D,20230105,000000,24.949,24.969,24.94,24.96,6713,0
+PVI.US,D,20230106,000000,24.9401,24.98,24.94,24.9604,25398,0
+PVI.US,D,20230109,000000,24.9541,24.97,24.95,24.96,15489,0
+PVI.US,D,20230110,000000,24.98,24.98,24.95,24.98,29200,0
+PVI.US,D,20230111,000000,24.976,24.976,24.93,24.95,10478,0
+PVI.US,D,20230112,000000,24.965,25,24.9301,24.96,12130,0
+PVI.US,D,20230113,000000,24.98,24.98,24.9398,24.968,5887,0
+PVI.US,D,20230117,000000,24.9624,24.97,24.9401,24.96,3178,0
+PVI.US,D,20230118,000000,24.95,24.98,24.95,24.9762,19874,0
+PVI.US,D,20230119,000000,24.97,24.98,24.94,24.955,51442,0
+PVI.US,D,20230120,000000,24.94,24.98,24.94,24.955,3571,0
+PVI.US,D,20230123,000000,24.97,24.97,24.93,24.955,34653,0
+PVI.US,D,20230124,000000,24.97,24.97,24.93,24.955,19248,0
+PVI.US,D,20230125,000000,24.95,24.968,24.93,24.95,9492,0
+PVI.US,D,20230126,000000,24.9409,24.95,24.93,24.95,5564,0
+PVI.US,D,20230127,000000,24.94,24.98,24.93,24.97,68556,0
+PVI.US,D,20230130,000000,24.93,24.97,24.925,24.95,9299,0
+PVI.US,D,20230131,000000,24.94,24.95,24.9025,24.925,14469,0
+PVI.US,D,20230201,000000,24.94,24.9628,24.94,24.95,7603,0
+PVI.US,D,20230202,000000,24.94,24.97,24.93,24.97,30360,0
+PVI.US,D,20230203,000000,24.97,24.98,24.9401,24.96,36966,0
+PVI.US,D,20230206,000000,24.97,24.97,24.95,24.96,5773,0
+PVI.US,D,20230207,000000,24.9509,24.96,24.9502,24.96,4251,0
+PVI.US,D,20230208,000000,24.96,24.96,24.92,24.94,9789,0
+PVI.US,D,20230209,000000,24.98,24.98,24.95,24.955,664,0
+PVI.US,D,20230210,000000,25.01,25.01,24.9653,24.97,11429,0
+PVI.US,D,20230213,000000,24.9601,24.98,24.96,24.98,12177,0
+PVI.US,D,20230214,000000,24.9601,24.9698,24.96,24.965,18738,0
+PVI.US,D,20230215,000000,24.9691,24.9691,24.96,24.965,3895,0
+PVI.US,D,20230216,000000,24.97,24.97,24.94,24.97,17765,0
+PVI.US,D,20230217,000000,24.97,24.97,24.94,24.965,12252,0
+PVI.US,D,20230221,000000,24.94,24.97,24.93,24.96,56266,0
+PVI.US,D,20230222,000000,24.96,24.98,24.9401,24.965,22527,0
+PVI.US,D,20230223,000000,24.97,24.97,24.935,24.945,16316,0
+PVI.US,D,20230224,000000,24.96,24.96,24.9401,24.955,8090,0
+PVI.US,D,20230227,000000,24.96,24.96,24.94,24.95,5424,0
+PVI.US,D,20230228,000000,24.945,24.96,24.945,24.955,6661,0
+PVI.US,D,20230301,000000,24.95,24.96,24.95,24.955,23417,0
+PVI.US,D,20230302,000000,24.955,24.97,24.93,24.95,35944,0
+PVI.US,D,20230303,000000,24.95,24.97,24.95,24.96,2697,0
+PVI.US,D,20230306,000000,24.9666,24.9692,24.96,24.965,3456,0
+PVI.US,D,20230307,000000,24.98,25.019,24.9613,24.97,6495,0
+PVI.US,D,20230308,000000,24.97,24.98,24.9601,24.98,2954,0
+PVI.US,D,20230309,000000,24.97,24.985,24.96,24.985,14931,0
+PVI.US,D,20230310,000000,25.05,25.05,24.96,24.97,7077,0
+PVI.US,D,20230313,000000,24.96,25.0007,24.94,24.94,3189,0
+PVI.US,D,20230314,000000,24.97,24.98,24.97,24.975,1087,0
+PVI.US,D,20230315,000000,24.955,24.9699,24.95,24.96,15357,0
+PVI.US,D,20230316,000000,24.97,24.985,24.95,24.985,19351,0
+PVI.US,D,20230317,000000,25.05,25.05,24.95,24.975,3251,0
+PVI.US,D,20230320,000000,24.92,24.98,24.9019,24.955,5923,0
+PVI.US,D,20230321,000000,24.91,24.945,24.91,24.93,2016,0
+PVI.US,D,20230322,000000,24.94,24.94,24.94,24.94,288,0
+PVI.US,D,20230323,000000,24.95,24.95,24.92,24.94,1653,0
+PVI.US,D,20230324,000000,24.93,24.945,24.92,24.945,18641,0
+PVI.US,D,20230327,000000,24.93,24.96,24.925,24.94,3207,0
+PVI.US,D,20230328,000000,24.93,24.9599,24.92,24.94,13693,0
+PVI.US,D,20230329,000000,24.95,24.95,24.9401,24.95,1989,0
+PVI.US,D,20230330,000000,24.95,24.96,24.94,24.96,5143,0
+PVI.US,D,20230331,000000,24.95,24.97,24.945,24.945,17848,0
+PVI.US,D,20230403,000000,24.958,24.97,24.94,24.95,5344,0
+PVI.US,D,20230404,000000,24.969,24.97,24.95,24.96,10830,0
+PVI.US,D,20230405,000000,24.97,24.98,24.97,24.97,4608,0
+PVI.US,D,20230406,000000,24.9707,24.98,24.97,24.975,2470,0
+PVI.US,D,20230410,000000,24.96,24.98,24.955,24.98,12025,0
+PVI.US,D,20230411,000000,24.98,25.03,24.98,24.98,2649,0
+PVI.US,D,20230412,000000,25.03,25.03,24.97,25,2918,0
+PVI.US,D,20230413,000000,24.975,24.99,24.96,24.975,23954,0
+PVI.US,D,20230414,000000,24.9892,24.9892,24.93,24.965,614603,0
+PVI.US,D,20230417,000000,24.94,24.99,24.94,24.98,5211,0
+PVI.US,D,20230418,000000,24.96,24.99,24.96,24.985,7012,0
+PVI.US,D,20230419,000000,24.9896,24.9899,24.98,24.985,5796,0
+PVI.US,D,20230420,000000,24.99,25.04,24.9794,25.005,3266,0
+PVI.US,D,20230421,000000,24.99,25.005,24.98,24.985,12723,0
+PVI.US,D,20230424,000000,24.94,24.94,24.92,24.925,2562,0
+PVI.US,D,20230425,000000,24.94,24.94,24.92,24.93,23813,0
+PVI.US,D,20230426,000000,24.94,24.94,24.89,24.935,11101,0
+PVI.US,D,20230427,000000,24.91,24.935,24.9,24.935,8193,0
+PVI.US,D,20230428,000000,24.97,24.97,24.91,24.94,1193,0
+PVI.US,D,20230501,000000,24.97,24.97,24.91,24.94,59902,0
+PVI.US,D,20230502,000000,24.92,24.94,24.92,24.94,1829,0
+PVI.US,D,20230503,000000,24.94,24.94,24.94,24.94,61,0
+PVI.US,D,20230504,000000,24.94,24.9599,24.93,24.945,954,0
+PVI.US,D,20230505,000000,24.95,24.95,24.91,24.91,2814,0
+PVI.US,D,20230508,000000,24.94,24.96,24.92,24.94,304712,0
+PVI.US,D,20230509,000000,24.955,24.96,24.92,24.95,11889,0
+PVI.US,D,20230510,000000,24.9514,24.9514,24.93,24.941,43871,0
+PVI.US,D,20230511,000000,24.95,24.96,24.95,24.95,2065,0
+PVI.US,D,20230512,000000,24.95,24.96,24.94,24.96,3403,0
+PVI.US,D,20230515,000000,24.96,24.98,24.96,24.97,3546,0
+PVI.US,D,20230516,000000,24.9401,24.965,24.9401,24.96,26061,0
+PVI.US,D,20230517,000000,24.96,24.97,24.941,24.955,2023,0
+PVI.US,D,20230518,000000,24.95,24.97,24.94,24.97,16058,0
+PVI.US,D,20230519,000000,24.97,25,24.9526,24.9893,8165,0
+PVI.US,D,20230522,000000,24.9,24.92,24.89,24.91,9209,0
+PVI.US,D,20230523,000000,24.86,24.91,24.86,24.91,2984,0
+PVI.US,D,20230524,000000,24.86,24.91,24.86,24.9,3317,0
+PVI.US,D,20230525,000000,24.89,24.92,24.89,24.9177,8620,0
+PVI.US,D,20230526,000000,24.94,24.94,24.9101,24.92,4205,0
+PVI.US,D,20230530,000000,24.94,24.94,24.91,24.925,4307,0
+PVI.US,D,20230531,000000,24.925,24.93,24.9103,24.925,2905,0
+PVI.US,D,20230601,000000,24.93,24.9499,24.93,24.93,4636,0
+PVI.US,D,20230602,000000,24.93,24.93,24.911,24.93,3338,0
+PVI.US,D,20230605,000000,24.91,24.94,24.91,24.94,5243,0
+PVI.US,D,20230606,000000,24.935,24.95,24.93,24.95,4546,0
+PVI.US,D,20230607,000000,24.93,24.94,24.9,24.93,15121,0
+PVI.US,D,20230608,000000,24.94,24.94,24.93,24.935,4889,0
+PVI.US,D,20230609,000000,24.935,24.95,24.935,24.935,3410,0
+PVI.US,D,20230612,000000,24.95,24.99,24.9301,24.96,22721,0
+PVI.US,D,20230613,000000,24.94,24.97,24.94,24.97,917,0
+PVI.US,D,20230614,000000,24.961,24.961,24.95,24.955,984,0
+PVI.US,D,20230615,000000,24.955,24.961,24.94,24.955,23392,0
+PVI.US,D,20230616,000000,24.91,24.96,24.91,24.94,4915,0
+PVI.US,D,20230620,000000,24.905,24.905,24.811,24.85,13257,0
+PVI.US,D,20230621,000000,24.86,24.88,24.8508,24.875,7706,0
+PVI.US,D,20230622,000000,24.95,24.95,24.875,24.875,4420,0
+PVI.US,D,20230623,000000,24.905,24.92,24.88,24.882,1083,0
+PVI.US,D,20230626,000000,24.94,24.94,24.84,24.85,4239,0
+PVI.US,D,20230627,000000,24.885,24.907,24.87,24.88,14669,0
+PVI.US,D,20230628,000000,24.93,24.93,24.85,24.92,9760,0
+PVI.US,D,20230629,000000,24.96,24.96,24.84,24.8543,12546,0
+PVI.US,D,20230630,000000,24.9,24.94,24.86,24.9,3339,0
+PVI.US,D,20230703,000000,24.95,24.95,24.8952,24.8952,141,0
+PVI.US,D,20230705,000000,24.87,24.9499,24.87,24.915,1152,0
+PVI.US,D,20230706,000000,24.905,24.905,24.905,24.905,217,0
+PVI.US,D,20230707,000000,24.92,24.941,24.905,24.935,2751,0
+PVI.US,D,20230710,000000,24.9001,24.91,24.86,24.905,9827,0
+PVI.US,D,20230711,000000,24.93,24.95,24.91,24.93,9805,0
+PVI.US,D,20230712,000000,24.905,24.946,24.86,24.905,4930,0
+PVI.US,D,20230713,000000,24.905,24.9492,24.905,24.905,6419,0
+PVI.US,D,20230714,000000,24.905,24.94,24.8614,24.915,25479,0
+PVI.US,D,20230717,000000,24.94,24.94,24.8717,24.91,14654,0
+PVI.US,D,20230718,000000,24.88,24.93,24.88,24.905,2672,0
+PVI.US,D,20230719,000000,24.93,24.93,24.87,24.905,5605,0
+PVI.US,D,20230720,000000,24.91,24.9399,24.9001,24.92,3491,0
+PVI.US,D,20230721,000000,24.93,24.9399,24.93,24.935,5280,0
+PVI.US,D,20230724,000000,24.8,24.91,24.8,24.88,1992,0
+PVI.US,D,20230725,000000,24.9,24.9,24.79,24.845,102101,0
+PVI.US,D,20230726,000000,24.86,24.865,24.82,24.855,113830,0
+PVI.US,D,20230727,000000,24.83,24.83,24.81,24.83,4185,0
+PVI.US,D,20230728,000000,24.86,24.86,24.79,24.79,9099,0
+PVI.US,D,20230731,000000,24.84,24.88,24.81,24.83,20406,0
+PVI.US,D,20230801,000000,24.83,24.91,24.83,24.885,6993,0
+PVI.US,D,20230802,000000,24.88,24.9,24.83,24.83,3695,0
+PVI.US,D,20230803,000000,24.8401,24.88,24.8401,24.88,1630,0
+PVI.US,D,20230804,000000,24.87,24.87,24.81,24.81,10567,0
+PVI.US,D,20230807,000000,24.84,24.86,24.84,24.85,4554,0
+PVI.US,D,20230808,000000,24.8812,24.89,24.86,24.86,13663,0
+PVI.US,D,20230809,000000,24.87,24.88,24.8401,24.88,2218,0
+PVI.US,D,20230810,000000,24.87,24.93,24.87,24.9,4551,0
+PVI.US,D,20230811,000000,24.86,24.86,24.86,24.86,888,0
+PVI.US,D,20230814,000000,24.88,24.8846,24.87,24.88,4271,0
+PVI.US,D,20230815,000000,24.88,24.88,24.87,24.88,13505,0
+PVI.US,D,20230816,000000,24.85,24.8899,24.841,24.885,7303,0
+PVI.US,D,20230817,000000,24.87,24.91,24.8601,24.89,10765,0
+PVI.US,D,20230818,000000,24.908,24.91,24.88,24.9018,4745,0
+PVI.US,D,20230821,000000,24.86,24.865,24.8,24.84,5005,0
+PVI.US,D,20230822,000000,24.79,24.84,24.79,24.815,6659,0
+PVI.US,D,20230823,000000,24.8247,24.83,24.8247,24.83,550,0
+PVI.US,D,20230824,000000,24.83,24.83,24.8101,24.825,823,0
+PVI.US,D,20230825,000000,24.84,24.84,24.8201,24.83,2429,0
+PVI.US,D,20230828,000000,24.84,24.84,24.81,24.825,10078,0
+PVI.US,D,20230829,000000,24.835,24.85,24.82,24.835,1533,0
+PVI.US,D,20230830,000000,24.8303,24.845,24.8301,24.845,3826,0
+PVI.US,D,20230831,000000,24.84,24.865,24.84,24.8639,773,0
+PVI.US,D,20230901,000000,24.845,24.85,24.83,24.8325,3293,0
+PVI.US,D,20230905,000000,24.844,24.85,24.84,24.8405,2586,0
+PVI.US,D,20230906,000000,24.84,24.85,24.83,24.8341,7866,0
+PVI.US,D,20230907,000000,24.812,24.87,24.812,24.85,17027,0
+PVI.US,D,20230908,000000,24.84,24.86,24.84,24.857,873,0
+PVI.US,D,20230911,000000,24.86,24.8652,24.85,24.86,3160,0
+PVI.US,D,20230912,000000,24.87,24.8799,24.8513,24.865,5578,0
+PVI.US,D,20230913,000000,24.855,24.87,24.85,24.85,5722,0
+PVI.US,D,20230914,000000,24.87,24.88,24.86,24.87,9618,0
+PVI.US,D,20230915,000000,24.87,24.88,24.86,24.86,9838,0
+PVI.US,D,20230918,000000,24.81,24.85,24.805,24.8499,3314,0
+PVI.US,D,20230919,000000,24.82,24.84,24.8001,24.815,9227,0
+PVI.US,D,20230920,000000,24.88,24.88,24.8,24.81,5862,0
+PVI.US,D,20230921,000000,24.76,24.8,24.75,24.785,5253,0
+PVI.US,D,20230922,000000,24.83,24.83,24.77,24.82,6174,0
+PVI.US,D,20230925,000000,24.8187,24.82,24.8,24.805,76190,0
+PVI.US,D,20230926,000000,24.7972,24.86,24.7972,24.86,6343,0
+PVI.US,D,20230927,000000,24.83,24.83,24.81,24.813,4505,0
+PVI.US,D,20230928,000000,24.86,24.86,24.8127,24.83,1876,0
+PVI.US,D,20230929,000000,24.835,24.835,24.82,24.835,624,0
+PVI.US,D,20231002,000000,24.81,24.8621,24.79,24.81,22682,0
+PVI.US,D,20231003,000000,24.84,24.84,24.7901,24.83,16407,0
+PVI.US,D,20231004,000000,24.8,24.85,24.79,24.84,26611,0
+PVI.US,D,20231005,000000,24.82,24.85,24.7902,24.84,6745,0
+PVI.US,D,20231006,000000,24.81,24.82,24.7806,24.82,2125,0
+PVI.US,D,20231009,000000,24.8384,24.8384,24.8197,24.8197,3333,0
+PVI.US,D,20231010,000000,24.75,24.85,24.75,24.825,24507,0
+PVI.US,D,20231011,000000,24.8,24.84,24.8,24.835,8210,0
+PVI.US,D,20231012,000000,24.85,24.9,24.84,24.9,4106,0
+PVI.US,D,20231013,000000,24.85,24.89,24.845,24.855,31606,0
+PVI.US,D,20231016,000000,24.84,24.84,24.78,24.805,27553,0
+PVI.US,D,20231017,000000,24.815,24.855,24.815,24.85,2824,0
+PVI.US,D,20231018,000000,24.825,24.85,24.825,24.85,4030,0
+PVI.US,D,20231019,000000,24.85,24.87,24.8194,24.83,178481,0
+PVI.US,D,20231020,000000,24.85,24.9027,24.84,24.87,33080,0
+PVI.US,D,20231023,000000,24.85,24.86,24.81,24.81,13249,0
+PVI.US,D,20231024,000000,24.76,24.85,24.75,24.8,11095,0
+PVI.US,D,20231025,000000,24.761,24.86,24.761,24.8,25345,0
+PVI.US,D,20231026,000000,24.825,24.8495,24.8,24.81,8077,0
+PVI.US,D,20231027,000000,24.83,24.84,24.805,24.805,6259,0
+PVI.US,D,20231030,000000,24.85,24.85,24.77,24.81,7926,0
+PVI.US,D,20231031,000000,24.79,24.8201,24.788,24.8201,7969,0
+PVI.US,D,20231101,000000,24.8001,24.8499,24.8001,24.83,4374,0
+PVI.US,D,20231102,000000,24.8499,24.8499,24.8001,24.822,21925,0
+PVI.US,D,20231103,000000,24.85,24.85,24.8001,24.8295,5844,0
+PVI.US,D,20231106,000000,24.84,24.84,24.81,24.81,5411,0
+PVI.US,D,20231107,000000,24.82,24.8499,24.8101,24.82,8763,0
+PVI.US,D,20231108,000000,24.8363,24.8363,24.8,24.8,2296,0
+PVI.US,D,20231109,000000,24.84,24.84,24.82,24.82,2038,0
+PVI.US,D,20231110,000000,24.82,24.8399,24.82,24.82,3996,0
+PVI.US,D,20231113,000000,24.78,24.8397,24.78,24.83,3435,0
+PVI.US,D,20231114,000000,24.82,24.8299,24.8,24.82,16985,0
+PVI.US,D,20231115,000000,24.8,24.82,24.8,24.82,79563,0
+PVI.US,D,20231116,000000,24.8,24.83,24.8,24.83,90412,0
+PVI.US,D,20231117,000000,24.83,24.8899,24.82,24.82,10432,0
+PVI.US,D,20231120,000000,24.8004,24.8004,24.7784,24.7868,3269,0
+PVI.US,D,20231121,000000,24.7701,24.7951,24.7701,24.7951,1960,0
+PVI.US,D,20231122,000000,24.78,24.7958,24.78,24.7958,6261,0
+PVI.US,D,20231124,000000,24.78,24.8001,24.78,24.8001,8876,0
+PVI.US,D,20231127,000000,24.7833,24.82,24.78,24.78,4765,0
+PVI.US,D,20231128,000000,24.78,24.79,24.78,24.785,2035,0
+PVI.US,D,20231129,000000,24.7899,24.79,24.7717,24.78,791,0
+PVI.US,D,20231130,000000,24.79,24.79,24.7701,24.78,6862,0
+PVI.US,D,20231201,000000,24.74,24.79,24.73,24.7842,12137,0
+PVI.US,D,20231204,000000,24.78,24.79,24.78,24.785,1949,0
+PVI.US,D,20231205,000000,24.8186,24.8186,24.78,24.792,2743,0
+PVI.US,D,20231206,000000,24.8,24.805,24.79,24.8048,1741,0
+PVI.US,D,20231207,000000,24.79,24.83,24.79,24.8102,4016,0
+PVI.US,D,20231208,000000,24.82,24.82,24.82,24.82,119,0
+PVI.US,D,20231211,000000,24.81,24.81,24.81,24.81,950,0
+PVI.US,D,20231212,000000,24.7901,24.81,24.7901,24.81,905,0
+PVI.US,D,20231213,000000,24.805,24.81,24.79,24.81,6638,0
+PVI.US,D,20231214,000000,24.79,24.89,24.79,24.825,22809,0
+PVI.US,D,20231215,000000,24.815,24.825,24.7901,24.825,1210,0
+PVI.US,D,20231218,000000,24.73,24.78,24.692,24.74,19940,0
+PVI.US,D,20231219,000000,24.73,24.8289,24.73,24.775,2846,0
+PVI.US,D,20231220,000000,24.7701,24.79,24.7501,24.79,2030,0
+PVI.US,D,20231221,000000,24.76,24.795,24.7509,24.795,1382,0
+PVI.US,D,20231222,000000,24.78,24.82,24.76,24.7702,29163,0
+PVI.US,D,20231226,000000,24.84,24.84,24.77,24.775,2772,0
+PVI.US,D,20231227,000000,24.72,24.835,24.72,24.785,11923,0
+PVI.US,D,20231228,000000,24.7462,24.78,24.7462,24.78,3017,0
+PVI.US,D,20231229,000000,24.79,24.79,24.75,24.785,6271,0
+PVI.US,D,20240102,000000,24.7753,24.785,24.76,24.785,897,0
+PVI.US,D,20240103,000000,24.77,24.805,24.77,24.805,336,0
+PVI.US,D,20240104,000000,24.7848,24.85,24.78,24.79,51802,0
+PVI.US,D,20240105,000000,24.7601,24.81,24.7601,24.81,289,0
+PVI.US,D,20240108,000000,24.76,24.81,24.76,24.8093,2930,0
+PVI.US,D,20240109,000000,24.7801,24.82,24.7801,24.8052,2853,0
+PVI.US,D,20240110,000000,24.84,24.84,24.815,24.815,1056,0
+PVI.US,D,20240111,000000,24.85,24.86,24.815,24.815,2007,0
+PVI.US,D,20240112,000000,24.78,24.82,24.78,24.82,322,0
+PVI.US,D,20240116,000000,24.86,24.87,24.7704,24.8144,31815,0
+PVI.US,D,20240117,000000,24.72,24.84,24.72,24.84,5467,0
+PVI.US,D,20240118,000000,24.86,24.86,24.78,24.79,38612,0
+PVI.US,D,20240119,000000,24.7801,24.79,24.7801,24.79,1102,0
+PVI.US,D,20240122,000000,24.75,24.8093,24.75,24.7826,1775,0
+PVI.US,D,20240123,000000,24.785,24.785,24.76,24.77,9572,0
+PVI.US,D,20240124,000000,24.77,24.82,24.72,24.7699,18340,0
+PVI.US,D,20240125,000000,24.72,24.8199,24.72,24.8,1110,0
+PVI.US,D,20240126,000000,24.81,24.82,24.74,24.78,10917,0
+PVI.US,D,20240129,000000,24.75,24.82,24.7301,24.791,13943,0
+PVI.US,D,20240130,000000,24.78,24.84,24.78,24.815,437,0
+PVI.US,D,20240131,000000,24.7809,24.85,24.78,24.794,5023,0
+PVI.US,D,20240201,000000,24.85,24.85,24.79,24.815,2781,0
+PVI.US,D,20240202,000000,24.79,24.8599,24.79,24.825,1628,0
+PVI.US,D,20240205,000000,24.7901,24.86,24.7901,24.805,5585,0
+PVI.US,D,20240206,000000,24.81,24.835,24.81,24.835,5853,0
+PVI.US,D,20240207,000000,24.8,24.815,24.7406,24.815,7028,0
+PVI.US,D,20240208,000000,24.86,24.87,24.82,24.8459,4488,0
+PVI.US,D,20240209,000000,24.85,24.855,24.85,24.855,247,0
+PVI.US,D,20240212,000000,24.87,24.95,24.81,24.87,50160,0
+PVI.US,D,20240213,000000,24.8,24.88,24.7901,24.88,5399,0
+PVI.US,D,20240214,000000,24.8747,24.88,24.8,24.81,96253,0
+PVI.US,D,20240215,000000,24.81,24.84,24.81,24.825,2941,0
+PVI.US,D,20240216,000000,24.88,24.88,24.83,24.83,727,0
+PVI.US,D,20240220,000000,24.83,24.83,24.7085,24.787,15054,0
+PVI.US,D,20240221,000000,24.78,24.78,24.75,24.75,6104,0
+PVI.US,D,20240222,000000,24.94,24.94,24.75,24.795,8708,0
+PVI.US,D,20240223,000000,24.76,24.82,24.76,24.8,21496,0
+PVI.US,D,20240226,000000,24.8272,24.85,24.82,24.835,4334,0
+PVI.US,D,20240227,000000,24.88,24.88,24.8202,24.835,2345,0
+PVI.US,D,20240228,000000,24.82,24.84,24.805,24.805,4775,0
+PVI.US,D,20240229,000000,24.825,24.85,24.8,24.805,4888,0
+PVI.US,D,20240301,000000,24.7801,24.84,24.7601,24.796,15609,0
+PVI.US,D,20240304,000000,24.76,24.795,24.76,24.76,8607,0
+PVI.US,D,20240305,000000,24.785,24.785,24.76,24.785,2803,0
+PVI.US,D,20240306,000000,24.79,24.79,24.7507,24.79,25404,0
+PVI.US,D,20240307,000000,24.83,24.83,24.81,24.81,1231,0
+PVI.US,D,20240308,000000,24.8457,24.86,24.79,24.7925,5082,0
+PVI.US,D,20240311,000000,24.85,24.85,24.76,24.79,6912,0
+PVI.US,D,20240312,000000,24.77,24.805,24.77,24.805,717,0
+PVI.US,D,20240313,000000,24.8,24.8,24.78,24.7832,11063,0
+PVI.US,D,20240314,000000,24.88,24.88,24.78,24.82,1176,0
+PVI.US,D,20240315,000000,24.78,24.825,24.78,24.825,4653,0
+PVI.US,D,20240318,000000,24.7601,24.78,24.75,24.78,7546,0
+PVI.US,D,20240319,000000,24.83,24.83,24.75,24.795,1725,0
+PVI.US,D,20240320,000000,24.71,24.77,24.71,24.77,5788,0
+PVI.US,D,20240321,000000,24.8,24.8,24.73,24.74,15872,0
+PVI.US,D,20240322,000000,24.84,24.84,24.75,24.79,5244,0
+PVI.US,D,20240325,000000,24.79,24.79,24.7561,24.79,902,0
+PVI.US,D,20240326,000000,24.78,24.78,24.74,24.766,5257,0
+PVI.US,D,20240327,000000,24.78,24.84,24.76,24.824,45291,0
+PVI.US,D,20240328,000000,24.84,24.84,24.7997,24.7997,1715,0
+PVI.US,D,20240401,000000,24.71,24.79,24.71,24.79,4901,0
+PVI.US,D,20240402,000000,24.775,24.85,24.7601,24.81,7115,0
+PVI.US,D,20240403,000000,24.8551,24.87,24.7601,24.81,6735,0
+PVI.US,D,20240404,000000,24.81,24.81,24.795,24.805,16612,0
+PVI.US,D,20240405,000000,24.8,24.8076,24.8,24.805,1587,0
+PVI.US,D,20240408,000000,24.8,24.8,24.79,24.79,1653,0
+PVI.US,D,20240409,000000,24.67,24.8,24.67,24.77,97634,0
+PVI.US,D,20240410,000000,24.64,24.8,24.64,24.8,7574,0
+PVI.US,D,20240411,000000,24.81,24.815,24.78,24.81,10691,0
+PVI.US,D,20240412,000000,24.81,24.84,24.78,24.81,37857,0
+PVI.US,D,20240415,000000,24.8,24.8886,24.79,24.855,36557,0
+PVI.US,D,20240416,000000,24.82,24.89,24.82,24.85,3517,0
+PVI.US,D,20240417,000000,24.8201,24.9,24.8201,24.865,17326,0
+PVI.US,D,20240418,000000,24.83,24.9,24.83,24.865,4024,0
+PVI.US,D,20240419,000000,24.62,24.83,24.62,24.81,12263,0
+PVI.US,D,20240422,000000,24.67,24.85,24.67,24.7645,4813,0
+PVI.US,D,20240423,000000,24.81,24.81,24.75,24.7842,3865,0
+PVI.US,D,20240424,000000,24.79,24.84,24.75,24.75,7850,0
+PVI.US,D,20240425,000000,24.86,24.86,24.7501,24.795,9672,0
+PVI.US,D,20240426,000000,24.87,24.87,24.7614,24.8152,6732,0
+PVI.US,D,20240429,000000,24.771,24.83,24.77,24.83,9768,0
+PVI.US,D,20240430,000000,24.82,24.85,24.7802,24.82,10529,0
+PVI.US,D,20240501,000000,24.87,24.87,24.7707,24.825,2108,0
+PVI.US,D,20240502,000000,24.89,24.89,24.825,24.825,1040,0
+PVI.US,D,20240503,000000,24.81,24.8499,24.79,24.79,2776,0
+PVI.US,D,20240506,000000,24.84,24.88,24.79,24.835,1445,0
+PVI.US,D,20240507,000000,24.803,24.88,24.8,24.84,7117,0
+PVI.US,D,20240508,000000,24.81,24.86,24.81,24.84,1558,0
+PVI.US,D,20240509,000000,24.81,24.8401,24.81,24.82,1981,0
+PVI.US,D,20240510,000000,24.815,24.845,24.8,24.845,2319,0
+PVI.US,D,20240513,000000,24.88,24.88,24.81,24.825,4687,0
+PVI.US,D,20240514,000000,24.8,24.86,24.8,24.85,676,0
+PVI.US,D,20240515,000000,24.855,24.87,24.835,24.835,6055,0
+PVI.US,D,20240516,000000,24.85,24.85,24.79,24.84,11036,0
+PVI.US,D,20240517,000000,24.85,24.85,24.8,24.845,6668,0
+PVI.US,D,20240520,000000,24.83,24.85,24.7695,24.795,2411,0
+PVI.US,D,20240521,000000,24.84,24.84,24.795,24.795,1545,0
+PVI.US,D,20240522,000000,24.795,24.795,24.795,24.795,333,0
+PVI.US,D,20240523,000000,24.82,24.83,24.7501,24.8,6191,0
+PVI.US,D,20240524,000000,24.8,24.8,24.775,24.8,1861,0
+PVI.US,D,20240528,000000,24.8,24.8,24.78,24.8,1059,0
+PVI.US,D,20240529,000000,24.8,24.8042,24.76,24.76,5103,0
+PVI.US,D,20240530,000000,24.84,24.84,24.805,24.805,2224,0
+PVI.US,D,20240531,000000,24.78,24.89,24.7719,24.86,11989,0
+PVI.US,D,20240603,000000,24.94,24.94,24.8201,24.83,3293,0
+PVI.US,D,20240604,000000,24.7801,24.87,24.77,24.8,7145,0
+PVI.US,D,20240605,000000,24.81,24.88,24.79,24.835,4178,0
+PVI.US,D,20240606,000000,24.835,24.86,24.81,24.835,1261,0
+PVI.US,D,20240607,000000,24.8,24.845,24.8,24.845,360,0
+PVI.US,D,20240610,000000,24.8374,24.88,24.77,24.82,5542,0
+PVI.US,D,20240611,000000,24.8018,24.87,24.8018,24.84,7603,0
+PVI.US,D,20240612,000000,24.85,24.85,24.75,24.8,9491,0
+PVI.US,D,20240613,000000,24.78,24.85,24.78,24.85,1939,0
+PVI.US,D,20240614,000000,24.8151,24.89,24.8151,24.85,382,0
+PVI.US,D,20240617,000000,24.8417,24.865,24.8417,24.865,1134,0
+PVI.US,D,20240618,000000,24.8011,24.871,24.8011,24.855,892,0
+PVI.US,D,20240620,000000,24.85,24.9,24.8457,24.855,3847,0
+PVI.US,D,20240621,000000,24.76,24.86,24.75,24.805,6826,0
+PVI.US,D,20240624,000000,24.73,24.805,24.73,24.805,1368,0
+PVI.US,D,20240625,000000,24.75,24.785,24.75,24.785,18772,0
+PVI.US,D,20240626,000000,24.75,24.8395,24.75,24.79,2245,0
+PVI.US,D,20240627,000000,24.86,24.86,24.78,24.79,5584,0
+PVI.US,D,20240628,000000,24.776,24.785,24.776,24.785,573,0
+PVI.US,D,20240701,000000,24.7713,24.825,24.7713,24.825,378,0
+PVI.US,D,20240702,000000,24.82,24.87,24.82,24.87,1097,0
+PVI.US,D,20240703,000000,24.8629,24.8629,24.78,24.79,2443,0
+PVI.US,D,20240705,000000,24.75,24.81,24.75,24.78,3174,0
+PVI.US,D,20240708,000000,24.68,24.8098,24.68,24.79,4610,0
+PVI.US,D,20240709,000000,24.78,24.835,24.78,24.835,19150,0
+PVI.US,D,20240710,000000,24.75,24.81,24.75,24.81,726,0
+PVI.US,D,20240711,000000,24.8,24.8,24.8,24.8,641,0
+PVI.US,D,20240712,000000,24.94,24.94,24.8,24.825,7657,0
+PVI.US,D,20240715,000000,24.89,24.9,24.845,24.845,2024,0
+PVI.US,D,20240716,000000,24.84,24.8451,24.84,24.845,2972,0
+PVI.US,D,20240717,000000,24.7903,24.831,24.79,24.81,3270,0
+PVI.US,D,20240718,000000,24.81,24.8451,24.81,24.845,254,0
+PVI.US,D,20240719,000000,24.84,24.845,24.84,24.845,311,0
+PVI.US,D,20240722,000000,24.77,24.795,24.77,24.795,3404,0
+PVI.US,D,20240723,000000,24.53,24.8499,24.53,24.795,2438,0
+PVI.US,D,20240724,000000,24.8087,24.8087,24.795,24.795,1218,0
+PVI.US,D,20240725,000000,24.75,24.795,24.74,24.795,1954,0
+PVI.US,D,20240726,000000,24.78,24.78,24.7744,24.78,1311,0
+PVI.US,D,20240729,000000,24.75,24.792,24.75,24.775,1985,0
+PVI.US,D,20240730,000000,24.7601,24.8452,24.76,24.795,2008,0
+PVI.US,D,20240731,000000,24.8147,24.8147,24.7513,24.805,3539,0
+PVI.US,D,20240801,000000,24.78,24.82,24.78,24.8,1450,0
+PVI.US,D,20240802,000000,24.53,24.86,24.53,24.775,4168,0
+PVI.US,D,20240805,000000,24.69,24.78,24.69,24.77,29469,0
+PVI.US,D,20240806,000000,24.38,24.91,24.38,24.83,6662,0
+PVI.US,D,20240807,000000,24.83,24.83,24.83,24.83,366,0
+PVI.US,D,20240808,000000,24.8011,24.8011,24.78,24.78,2362,0
+PVI.US,D,20240809,000000,24.78,24.8687,24.775,24.82,2785,0
+PVI.US,D,20240812,000000,24.87,24.87,24.825,24.825,872,0
+PVI.US,D,20240813,000000,24.78,24.835,24.78,24.835,4932,0
+PVI.US,D,20240814,000000,24.78,24.84,24.78,24.8,902,0
+PVI.US,D,20240815,000000,24.835,24.835,24.835,24.835,393,0
+PVI.US,D,20240816,000000,24.68,24.83,24.68,24.82,5472,0
+PVI.US,D,20240819,000000,24.75,24.77,24.7212,24.77,2362,0
+PVI.US,D,20240820,000000,24.81,24.81,24.805,24.805,434,0
+PVI.US,D,20240821,000000,24.848,24.848,24.76,24.815,2285,0
+PVI.US,D,20240822,000000,24.773,24.79,24.773,24.79,3991,0
+PVI.US,D,20240823,000000,24.808,24.808,24.77,24.79,3167,0
+PVI.US,D,20240826,000000,24.34,24.82,24.34,24.79,13042,0
+PVI.US,D,20240827,000000,24.68,24.795,24.68,24.795,1068,0
+PVI.US,D,20240828,000000,24.8,24.8,24.7702,24.8,3863,0
+PVI.US,D,20240829,000000,24.87,24.87,24.79,24.79,753,0
+PVI.US,D,20240830,000000,24.825,24.88,24.825,24.869,2671,0
+PVI.US,D,20240903,000000,24.81,24.88,24.79,24.81,7848,0
+PVI.US,D,20240904,000000,24.84,24.8899,24.79,24.835,3857,0
+PVI.US,D,20240905,000000,24.88,24.88,24.835,24.835,244,0
+PVI.US,D,20240906,000000,24.81,24.81,24.805,24.805,294,0
+PVI.US,D,20240909,000000,24.9,24.9,24.84,24.845,1640,0
+PVI.US,D,20240910,000000,24.84,24.85,24.84,24.845,438,0
+PVI.US,D,20240911,000000,24.84,24.845,24.84,24.845,195,0
+PVI.US,D,20240912,000000,24.9,24.9,24.845,24.845,17005,0
+PVI.US,D,20240913,000000,24.8001,24.8687,24.8001,24.855,1233,0
+PVI.US,D,20240916,000000,24.855,24.855,24.8,24.855,1380,0
+PVI.US,D,20240917,000000,24.81,24.91,24.8,24.86,11551,0
+PVI.US,D,20240918,000000,24.81,24.865,24.81,24.865,1816,0
+PVI.US,D,20240919,000000,24.8842,24.91,24.865,24.892,3353,0
+PVI.US,D,20240920,000000,24.88,24.88,24.875,24.875,831,0
+PVI.US,D,20240923,000000,24.7868,24.815,24.7868,24.815,1516,0
+PVI.US,D,20240924,000000,24.87,24.87,24.77,24.8204,4328,0
+PVI.US,D,20240925,000000,24.78,24.79,24.78,24.79,1237,0
+PVI.US,D,20240926,000000,24.765,24.82,24.74,24.82,6385,0
+PVI.US,D,20240927,000000,24.8168,24.83,24.78,24.825,4393,0
+PVI.US,D,20240930,000000,24.89,24.89,24.855,24.855,220,0
+PVI.US,D,20241001,000000,24.82,24.88,24.7916,24.8,108366,0
+PVI.US,D,20241002,000000,24.92,25.05,24.82,25.05,7674,0
+PVI.US,D,20241003,000000,24.82,24.8895,24.75,24.758,8454,0
+PVI.US,D,20241004,000000,24.7801,24.85,24.78,24.795,2444,0
+PVI.US,D,20241007,000000,24.89,24.89,24.77,24.77,3648,0
+PVI.US,D,20241008,000000,24.83,24.878,24.79,24.845,6555,0
+PVI.US,D,20241009,000000,24.88,24.88,24.76,24.82,7106,0
+PVI.US,D,20241010,000000,24.89,24.89,24.79,24.845,2613,0
+PVI.US,D,20241011,000000,24.84,24.855,24.801,24.855,1942,0
+PVI.US,D,20241014,000000,24.78,25,24.78,25,6329,0
+PVI.US,D,20241015,000000,24.81,24.91,24.81,24.8584,18070,0
+PVI.US,D,20241016,000000,24.85,24.85,24.8,24.83,3768,0
+PVI.US,D,20241017,000000,24.81,24.89,24.8,24.88,8223,0
+PVI.US,D,20241018,000000,24.79,24.89,24.79,24.865,3789,0
+PVI.US,D,20241021,000000,24.785,24.785,24.785,24.785,124,0
+PVI.US,D,20241022,000000,24.77,24.78,24.77,24.78,217595,0
+PVI.US,D,20241023,000000,24.8,24.8,24.76,24.78,4747,0
+PVI.US,D,20241024,000000,24.82,24.82,24.82,24.82,251,0
+PVI.US,D,20241025,000000,24.781,24.8518,24.78,24.825,6066,0
+PVI.US,D,20241028,000000,24.86,24.86,24.8192,24.825,559,0
+PVI.US,D,20241029,000000,24.86,24.86,24.78,24.784,2179,0
+PVI.US,D,20241030,000000,24.835,24.8487,24.78,24.835,4622,0
+PVI.US,D,20241031,000000,24.87,24.87,24.76,24.8,20040,0
+PVI.US,D,20241101,000000,24.86,24.86,24.76,24.77,4756,0
+PVI.US,D,20241104,000000,24.79,24.84,24.79,24.81,4151,0
+PVI.US,D,20241105,000000,24.79,24.795,24.79,24.795,184,0
+PVI.US,D,20241106,000000,24.79,24.84,24.79,24.8049,20152,0
+PVI.US,D,20241107,000000,24.79,24.849,24.78,24.78,10557,0
+PVI.US,D,20241108,000000,24.82,24.89,24.81,24.89,3600,0
+PVI.US,D,20241111,000000,24.845,24.845,24.77,24.82,4716,0
+PVI.US,D,20241112,000000,24.814,24.87,24.81,24.81,3296,0
+PVI.US,D,20241113,000000,24.85,24.855,24.85,24.855,664,0
+PVI.US,D,20241114,000000,24.9,24.91,24.8814,24.8864,8030,0
+PVI.US,D,20241115,000000,24.86,24.86,24.73,24.81,12645,0
+PVI.US,D,20241118,000000,24.81,24.81,24.7412,24.81,17950,0
+PVI.US,D,20241120,000000,24.74,24.755,24.74,24.755,813,0
+PVI.US,D,20241121,000000,24.74,25.26,24.71,24.745,6565,0
+PVI.US,D,20241122,000000,24.74,25.32,24.74,24.83,4722,0
+PVI.US,D,20241125,000000,24.751,24.77,24.75,24.75,12814,0
+PVI.US,D,20241126,000000,24.75,24.83,24.75,24.785,18139,0
+PVI.US,D,20241127,000000,24.74,24.83,24.73,24.79,9672,0
+PVI.US,D,20241202,000000,24.76,24.82,24.76,24.82,777,0
+PVI.US,D,20241203,000000,24.8425,24.8425,24.77,24.785,2433,0
+PVI.US,D,20241204,000000,24.77,24.81,24.77,24.79,466,0
+PVI.US,D,20241205,000000,24.82,24.85,24.77,24.81,13880,0
+PVI.US,D,20241206,000000,24.79,24.8,24.79,24.8,5271,0
+PVI.US,D,20241209,000000,24.8077,24.825,24.77,24.8248,1632,0
+PVI.US,D,20241210,000000,24.815,24.8349,24.81,24.81,875,0
+PVI.US,D,20241211,000000,24.77,24.81,24.71,24.71,4304,0
+PVI.US,D,20241212,000000,24.7941,24.87,24.7941,24.82,1805,0
+PVI.US,D,20241213,000000,24.8032,24.83,24.8032,24.825,5339,0
+PVI.US,D,20241217,000000,24.785,24.85,24.76,24.8,13117,0
+PVI.US,D,20241218,000000,24.79,24.81,24.785,24.785,855,0
+PVI.US,D,20241219,000000,24.79,24.81,24.77,24.7849,1255,0
+PVI.US,D,20241220,000000,24.82,25.37,24.82,24.82,1635,0
+PVI.US,D,20241223,000000,24.79,24.8149,24.79,24.8149,1615,0
+PVI.US,D,20241224,000000,24.8,24.8,24.73,24.7697,11768,0
+PVI.US,D,20241226,000000,24.81,24.8214,24.76,24.76,444,0
+PVI.US,D,20241227,000000,24.76,24.78,24.74,24.78,1414,0
+PVI.US,D,20241230,000000,24.79,25.2,24.73,24.75,14650,0
+PVI.US,D,20241231,000000,24.77,24.81,24.52,24.71,2432,0
+PVI.US,D,20250102,000000,24.77,24.825,24.77,24.825,731,0
+PVI.US,D,20250103,000000,24.77,24.85,24.77,24.805,3144,0
+PVI.US,D,20250106,000000,24.78,24.89,24.78,24.835,5220,0
+PVI.US,D,20250107,000000,24.8294,24.8294,24.815,24.815,153,0
+PVI.US,D,20250108,000000,24.78,24.81,24.71,24.77,10470,0
+PVI.US,D,20250110,000000,24.84,25.17,24.8223,24.88,18134,0
+PVI.US,D,20250113,000000,24.87,24.92,24.71,24.8,16300,0
+PVI.US,D,20250114,000000,24.835,24.88,24.82,24.855,42791,0
+PVI.US,D,20250115,000000,24.8893,24.8893,24.83,24.865,8798,0
+PVI.US,D,20250116,000000,24.87,25.25,24.865,24.865,10366,0
+PVI.US,D,20250117,000000,24.8967,25.37,24.87,24.885,3994,0
+PVI.US,D,20250121,000000,24.738,24.785,24.738,24.785,2843,0
+PVI.US,D,20250122,000000,24.79,24.84,24.7311,24.83,4089,0
+PVI.US,D,20250124,000000,24.74,24.85,24.74,24.795,9708,0
+PVI.US,D,20250127,000000,24.84,24.84,24.76,24.795,1771,0
+PVI.US,D,20250128,000000,24.76,24.795,24.7599,24.795,1780,0
+PVI.US,D,20250130,000000,24.81,24.84,24.8,24.8,4089,0
+PVI.US,D,20250131,000000,24.8,24.807,24.7986,24.7986,7432,0
+PVI.US,D,20250203,000000,24.8264,24.8264,24.76,24.775,14014,0
+PVI.US,D,20250204,000000,24.77,24.77,24.75,24.76,1016,0
+PVI.US,D,20250205,000000,24.86,24.86,24.77,24.8,1833,0
+PVI.US,D,20250206,000000,24.8,24.8114,24.8,24.81,1547,0
+PVI.US,D,20250207,000000,24.8378,24.89,24.81,24.81,4632,0
+PVI.US,D,20250210,000000,24.86,24.86,24.8,24.8,4399,0
+PVI.US,D,20250211,000000,24.83,25.27,24.81,24.81,5650,0
+PVI.US,D,20250212,000000,24.81,24.81,24.81,24.81,576,0
+PVI.US,D,20250213,000000,24.87,24.87,24.81,24.81,15718,0
+PVI.US,D,20250214,000000,24.82,25.19,24.81,24.81,3857,0
+PVI.US,D,20250218,000000,24.88,25.18,24.81,24.81,4522,0
+PVI.US,D,20250219,000000,24.85,24.89,24.81,24.85,3272,0
+PVI.US,D,20250220,000000,24.855,24.855,24.85,24.85,1061,0
+PVI.US,D,20250221,000000,24.8425,24.89,24.81,24.89,14371,0
+PVI.US,D,20250224,000000,24.75,24.7588,24.75,24.7588,3748,0
+PVI.US,D,20250225,000000,24.85,24.85,24.79,24.82,593,0
+PVI.US,D,20250226,000000,24.79,24.849,24.79,24.8,4356,0
+PVI.US,D,20250227,000000,24.79,24.98,24.76,24.78,10246,0
+PVI.US,D,20250228,000000,24.8,24.88,24.76,24.7863,965,0
+PVI.US,D,20250303,000000,24.8,24.86,24.79,24.825,2743,0
+PVI.US,D,20250304,000000,24.85,24.89,24.7201,24.73,12586,0
+PVI.US,D,20250305,000000,24.75,24.805,24.73,24.805,4432,0
+PVI.US,D,20250306,000000,24.78,24.8312,24.78,24.81,6724,0
+PVI.US,D,20250307,000000,24.78,24.8267,24.78,24.82,4768,0
+PVI.US,D,20250310,000000,24.8205,24.87,24.82,24.82,23445,0
+PVI.US,D,20250311,000000,24.89,24.9,24.8002,24.825,16357,0
+PVI.US,D,20250312,000000,24.803,24.82,24.77,24.82,3804,0
+PVI.US,D,20250313,000000,24.85,24.85,24.74,24.77,9312,0
+PVI.US,D,20250314,000000,24.77,24.79,24.77,24.79,205,0
+PVI.US,D,20250317,000000,24.825,24.825,24.77,24.825,749,0
+PVI.US,D,20250318,000000,24.7816,24.8239,24.78,24.8,8050,0
+PVI.US,D,20250319,000000,24.84,24.88,24.835,24.835,1504,0
+PVI.US,D,20250320,000000,24.846,24.89,24.8317,24.835,5678,0
+PVI.US,D,20250321,000000,24.857,24.8889,24.835,24.835,1368,0
+PVI.US,D,20250324,000000,24.835,24.835,24.78,24.835,4653,0
+PVI.US,D,20250325,000000,24.815,24.8191,24.781,24.79,1042,0
+PVI.US,D,20250326,000000,24.8264,24.87,24.77,24.815,863,0
+PVI.US,D,20250327,000000,24.8288,24.89,24.74,24.8441,2268,0
+PVI.US,D,20250328,000000,24.76,24.815,24.76,24.815,340,0
+PVI.US,D,20250331,000000,24.77,24.825,24.77,24.825,954,0
+PVI.US,D,20250401,000000,24.77,24.77,24.73,24.76,5736,0
+PVI.US,D,20250402,000000,24.75,24.8,24.75,24.77,7662,0
+PVI.US,D,20250403,000000,24.79,24.79,24.7,24.79,2976,0
+PVI.US,D,20250404,000000,24.72,24.84,24.69,24.742,8283,0
+PVI.US,D,20250407,000000,24.88,24.9,24.56,24.6445,21038,0
+PVI.US,D,20250408,000000,24.78,24.89,24.75,24.77,5578,0
+PVI.US,D,20250409,000000,24.78,24.99,24.755,24.87,38028,0
+PVI.US,D,20250410,000000,24.832698,24.97,24.72,24.86,19785,0
+PVI.US,D,20250411,000000,24.76,24.92,24.75,24.84,28029,0
+PVI.US,D,20250414,000000,24.83,24.9499,24.77,24.833,1929,0
+PVI.US,D,20250415,000000,24.865,24.865,24.865,24.865,432,0
+PVI.US,D,20250416,000000,24.89,24.99,24.89,24.97,16335,0
+PVI.US,D,20250421,000000,24.78,24.855,24.78,24.855,373,0
+PVI.US,D,20250422,000000,24.9,24.9699,24.79,24.835,11598,0
+PVI.US,D,20250423,000000,24.91,24.97,24.88,24.91,17716,0
+PVI.US,D,20250424,000000,24.895,24.93,24.85,24.8842,47868,0
+PVI.US,D,20250425,000000,24.84,24.99,24.83,24.83,2307,0
+PVI.US,D,20250428,000000,24.855,24.855,24.855,24.855,207,0
+PVI.US,D,20250429,000000,24.93,24.93,24.865,24.865,890,0
+PVI.US,D,20250430,000000,24.81,24.9,24.78,24.82,5029,0
+PVI.US,D,20250501,000000,24.78,24.99,24.78,24.84,1865,0
+PVI.US,D,20250502,000000,24.99,24.99,24.8717,24.895,12314,0
+PVI.US,D,20250505,000000,24.9,24.9,24.85,24.895,22597,0
+PVI.US,D,20250506,000000,24.9899,24.99,24.86,24.9,2992,0
+PVI.US,D,20250507,000000,24.93,24.94,24.875,24.875,10757,0
+PVI.US,D,20250508,000000,24.99,25,24.86,24.97,34547,0
+PVI.US,D,20250509,000000,24.93,24.949,24.875,24.875,1991,0
+PVI.US,D,20250512,000000,24.905,24.95,24.86,24.9,14294,0
+PVI.US,D,20250513,000000,24.93,24.93,24.9,24.9,1731,0
+PVI.US,D,20250514,000000,24.9,24.905,24.86,24.905,1259,0
+PVI.US,D,20250516,000000,24.92,24.925,24.8901,24.925,1314,0
+PVI.US,D,20250519,000000,24.84,24.86,24.81,24.86,2073,0
+PVI.US,D,20250520,000000,24.82,24.82,24.73,24.789,8704,0
+PVI.US,D,20250521,000000,24.77,24.86,24.77,24.84,7179,0
+PVI.US,D,20250528,000000,24.91,24.92,24.7701,24.845,4706,0
+PVI.US,D,20250530,000000,24.8568,24.8568,24.85,24.85,8023,0
+PVI.US,D,20250602,000000,24.855,24.855,24.855,24.855,705,0
+PVI.US,D,20250603,000000,24.85,24.85,24.81,24.85,5909,0
+PVI.US,D,20250604,000000,24.871,24.871,24.78,24.85,2177,0
+PVI.US,D,20250605,000000,24.868,24.868,24.79,24.85,4156,0
+PVI.US,D,20250606,000000,24.78,24.8122,24.78,24.81,2325,0
+PVI.US,D,20250609,000000,24.8106,24.8106,24.805,24.805,4239,0
+PVI.US,D,20250610,000000,24.8495,24.93,24.78,24.855,3785,0
+PVI.US,D,20250611,000000,24.85,24.9299,24.85,24.855,2127,0
+PVI.US,D,20250612,000000,24.9164,24.9164,24.791,24.86,706,0
+PVI.US,D,20250613,000000,24.8484,24.85,24.79,24.82,1867,0
+PVI.US,D,20250616,000000,24.79,24.865,24.79,24.865,582,0
+PVI.US,D,20250617,000000,24.79,24.865,24.79,24.865,493,0
+PVI.US,D,20250618,000000,24.79,24.87,24.79,24.87,670,0
+PVI.US,D,20250620,000000,24.79,24.95,24.79,24.87,3575,0
+PVI.US,D,20250623,000000,24.825,24.825,24.825,24.825,1529,0
+PVI.US,D,20250624,000000,24.825,24.845,24.825,24.845,284,0
+PVI.US,D,20250625,000000,24.82,24.91,24.82,24.865,2529,0
+PVI.US,D,20250626,000000,24.88,24.8982,24.835,24.835,2151,0
+PVI.US,D,20250627,000000,24.9,24.91,24.8,24.855,3403,0
+PVI.US,D,20250630,000000,24.87,25,24.74,24.7868,24314,0
+PVI.US,D,20250701,000000,24.8,24.92,24.75,24.875,24732,0
+PVI.US,D,20250702,000000,24.81,24.865,24.81,24.865,3011,0
+PVI.US,D,20250703,000000,24.9,25,24.9,24.9,1285,0
+PVI.US,D,20250707,000000,24.82,25,24.8,24.86,7732,0
+PVI.US,D,20250708,000000,24.9,25.02,24.79,24.9,8997,0
+PVI.US,D,20250709,000000,24.81,25,24.8,24.865,1869,0
+PVI.US,D,20250710,000000,24.81,24.92,24.79,24.855,2959,0
+PVI.US,D,20250711,000000,24.8498,24.8685,24.8498,24.855,780,0
+PVI.US,D,20250714,000000,24.85,24.9,24.85,24.85,4732,0
+PVI.US,D,20250715,000000,24.8,24.9,24.8,24.85,2664,0
+PVI.US,D,20250717,000000,24.84,24.84,24.84,24.84,1167,0
+PVI.US,D,20250721,000000,24.78,24.84,24.7707,24.82,915,0
+PVI.US,D,20250722,000000,24.75,24.83,24.75,24.7935,4237,0
+PVI.US,D,20250723,000000,24.79,24.83,24.79,24.83,9623,0
+PVI.US,D,20250724,000000,24.79,24.909,24.79,24.89,49866,0
+PVI.US,D,20250725,000000,24.8,24.85,24.79,24.85,3355,0
+PVI.US,D,20250728,000000,24.79,24.91,24.79,24.855,1086,0
+PVI.US,D,20250729,000000,24.86422,24.9,24.85,24.85,28626,0
+PVI.US,D,20250730,000000,24.88,24.88,24.78,24.805,1125,0
+PVI.US,D,20250731,000000,24.816,24.8228,24.7917,24.8228,3849,0
+PVI.US,D,20250801,000000,24.85,24.89,24.78,24.85,8268,0
+PVI.US,D,20250805,000000,24.85,24.89,24.82,24.855,1717,0
+PVI.US,D,20250806,000000,24.89,24.89,24.85,24.85,354,0
+PVI.US,D,20250807,000000,24.885,24.89,24.86,24.86,740,0
+PVI.US,D,20250808,000000,24.89,24.89,24.85,24.855,2075,0
+PVI.US,D,20250811,000000,24.84,24.861,24.83,24.86,4097,0
+PVI.US,D,20250812,000000,24.821,24.89,24.82,24.85,1415,0
+PVI.US,D,20250813,000000,24.8518,24.855,24.8518,24.855,531,0
+PVI.US,D,20250814,000000,24.8362,24.845,24.8362,24.845,535,0
+PVI.US,D,20250818,000000,24.87,24.87,24.83,24.83,273,0
+PVI.US,D,20250819,000000,24.889,24.89,24.7401,24.815,10620,0
+PVI.US,D,20250820,000000,24.83,24.88,24.83,24.85,959,0
+PVI.US,D,20250821,000000,24.88,24.88,24.86,24.86,192,0
+PVI.US,D,20250822,000000,24.89,24.95,24.87,24.95,7131,0
+PVI.US,D,20250825,000000,24.9,24.92,24.82,24.8702,5620,0
+PVI.US,D,20250826,000000,24.8,24.86,24.8,24.86,712,0
+PVI.US,D,20250827,000000,24.78,24.851,24.78,24.85,742,0
+PVI.US,D,20250828,000000,24.89,24.91,24.8307,24.8501,2754,0
+PVI.US,D,20250829,000000,24.8,24.8652,24.7907,24.8652,12086,0
+PVI.US,D,20250903,000000,24.9387,24.9387,24.85,24.875,2136,0
+PVI.US,D,20250904,000000,24.82,25,24.82,24.97,14655,0
+PVI.US,D,20250905,000000,24.93,24.945,24.89,24.945,11734,0
+PVI.US,D,20250908,000000,24.92,24.9396,24.8608,24.894,20598,0
+PVI.US,D,20250909,000000,24.92,24.92,24.85,24.895,3613,0
+PVI.US,D,20250910,000000,24.92,24.94,24.86,24.87,10912,0
+PVI.US,D,20250911,000000,24.93,24.95,24.85,24.9036,12201,0
+PVI.US,D,20250912,000000,24.94,24.95,24.8996,24.8996,2720,0
+PVI.US,D,20250915,000000,24.93,24.93,24.79,24.83,1086,0
+PVI.US,D,20250916,000000,24.82,24.93,24.81,24.8429,7781,0
+PVI.US,D,20250917,000000,24.8,24.93,24.8,24.865,5511,0
+PVI.US,D,20250918,000000,24.84,24.9,24.84,24.8486,1895,0
+PVI.US,D,20250919,000000,24.93,24.93,24.75,24.93,3849,0
+PVI.US,D,20250922,000000,24.8281,24.9187,24.75,24.83,11218,0
+PVI.US,D,20250923,000000,24.83,24.85,24.62,24.68,30579,0
+PVI.US,D,20250924,000000,24.9,24.9,24.66,24.86,2600,0
+PVI.US,D,20250925,000000,24.76,24.94,24.76,24.8597,2449,0
+PVI.US,D,20250926,000000,24.8301,24.98,24.75,24.835,5032,0
+PVI.US,D,20250929,000000,24.84,24.93,24.7509,24.8897,1465,0
+PVI.US,D,20250930,000000,24.78,24.89,24.7,24.83,1834,0
+PVI.US,D,20251001,000000,24.8744,24.8744,24.825,24.825,472,0
+PVI.US,D,20251002,000000,24.861,24.92,24.83,24.92,14754,0
+PVI.US,D,20251003,000000,24.87,24.9,24.835,24.835,2405,0
+PVI.US,D,20251006,000000,24.89,24.91,24.8343,24.8343,2860,0
+PVI.US,D,20251007,000000,24.91,24.91,24.83,24.87,4184,0
+PVI.US,D,20251008,000000,24.91,24.91,24.87,24.88,2014,0
+PVI.US,D,20251009,000000,24.861,24.91,24.861,24.8734,1989,0
+PVI.US,D,20251010,000000,24.8812,24.94,24.8812,24.9,5436,0
+PVI.US,D,20251013,000000,24.85,24.89,24.85,24.89,903,0
+PVI.US,D,20251014,000000,24.8892,24.89,24.85,24.89,752,0
+PVI.US,D,20251015,000000,24.92,24.93,24.91,24.91,892,0
+PVI.US,D,20251016,000000,24.95,24.95,24.85,24.8555,7621,0
+PVI.US,D,20251017,000000,24.85,24.96,24.77,24.865,4175,0
+PVI.US,D,20251020,000000,24.92,24.92,24.7928,24.8,1238,0
+PVI.US,D,20251021,000000,24.8,24.81,24.7201,24.7966,1712,0
+PVI.US,D,20251022,000000,24.8,24.89,24.8,24.815,4135,0
+PVI.US,D,20251024,000000,24.89,24.96,24.8357,24.8357,9888,0
+PVI.US,D,20251027,000000,24.88,24.92,24.7,24.92,23615,0
+PVI.US,D,20251028,000000,24.7516,24.8,24.745,24.7845,8723,0
+PVI.US,D,20251029,000000,24.81,24.81,24.7589,24.7589,1288,0
+PVI.US,D,20251030,000000,24.79,24.8409,24.78,24.8198,7265,0
+PVI.US,D,20251031,000000,24.9,24.93,24.7601,24.835,8200,0
+PVI.US,D,20251103,000000,24.9,24.91,24.8482,24.8482,1195,0
+PVI.US,D,20251104,000000,24.91,24.94,24.83,24.8592,1583,0
+PVI.US,D,20251105,000000,24.77,24.94,24.77,24.855,27849,0
+PVI.US,D,20251106,000000,24.89,24.89,24.791,24.8549,3023,0
+PVI.US,D,20251107,000000,24.81,24.877,24.79,24.805,3469,0
+PVI.US,D,20251110,000000,24.78,24.89,24.78,24.84,5064,0
+PVI.US,D,20251111,000000,24.8,24.9,24.79,24.8643,2983,0
+PVI.US,D,20251112,000000,24.8563,24.8563,24.8,24.8,21451,0
+PVI.US,D,20251113,000000,24.77,24.8064,24.77,24.805,1968,0
+PVI.US,D,20251114,000000,24.84,24.84,24.69,24.769,16685,0
+PVI.US,D,20251117,000000,24.78,24.82,24.73,24.778,4772,0
+PVI.US,D,20251118,000000,24.8194,24.94,24.78,24.87,4214,0
+PVI.US,D,20251119,000000,24.93,24.96,24.79,24.8697,6473,0
+PVI.US,D,20251120,000000,24.845,24.8698,24.79,24.8698,1465,0
+PVI.US,D,20251121,000000,24.7901,24.865,24.7801,24.865,25751,0
+PVI.US,D,20251124,000000,24.82,24.82,24.65,24.77,5353,0
+PVI.US,D,20251125,000000,24.9,24.93,24.72,24.845,14284,0
+PVI.US,D,20251126,000000,24.87,24.9,24.84,24.84,1271,0
+PVI.US,D,20251201,000000,24.8782,24.91,24.75,24.793,26262,0
+PVI.US,D,20251202,000000,24.77,24.86,24.76,24.835,3779,0
+PVI.US,D,20251203,000000,24.77,24.91,24.77,24.84,5345,0
+PVI.US,D,20251204,000000,24.8515,24.91,24.78,24.83,2988,0
+PVI.US,D,20251205,000000,24.79,24.795,24.78,24.795,646,0
+PVI.US,D,20251208,000000,24.77,24.82,24.77,24.785,2046,0
+PVI.US,D,20251209,000000,24.8799,24.8799,24.7601,24.845,1814,0
+PVI.US,D,20251210,000000,24.855,24.855,24.76,24.785,5536,0
+PVI.US,D,20251211,000000,24.8,24.8063,24.7601,24.79,3054,0
+PVI.US,D,20251212,000000,24.77,24.81,24.7387,24.81,16668,0
+PVI.US,D,20251215,000000,24.76,24.8,24.76,24.78,3182,0
+PVI.US,D,20251216,000000,24.8,24.88,24.75,24.82,1773,0
+PVI.US,D,20251217,000000,24.86,24.86,24.77,24.825,11042,0
+PVI.US,D,20251218,000000,24.9499,24.9499,24.76,24.845,1673,0
+PVI.US,D,20251219,000000,24.91,24.91,24.78,24.791,7742,0
+PVI.US,D,20251222,000000,24.775,24.93,24.77,24.91,49103,0
+PVI.US,D,20251223,000000,24.83,24.95,24.83,24.8742,5126,0
+PVI.US,D,20251230,000000,24.8111,24.91,24.81,24.8662,880,0
+PVI.US,D,20251231,000000,24.818,24.92,24.77,24.92,1140,0
+PVI.US,D,20260102,000000,24.79,24.86,24.79,24.86,4880,0
+PVI.US,D,20260105,000000,24.845,24.95,24.8,24.889,28138,0
+PVI.US,D,20260106,000000,24.885,24.885,24.82,24.875,10103,0
+PVI.US,D,20260107,000000,24.82,24.8211,24.75,24.82,23080,0
+PVI.US,D,20260108,000000,24.77,24.8645,24.77,24.8645,791,0
+PVI.US,D,20260112,000000,24.845,24.875,24.83,24.875,890,0
+PVI.US,D,20260113,000000,24.92,24.92,24.8001,24.875,5771,0
+PVI.US,D,20260114,000000,24.885,24.95,24.81,24.86,2203,0
+PVI.US,D,20260115,000000,24.87,24.88,24.87,24.87,13690,0
+PVI.US,D,20260116,000000,24.8525,24.87,24.83,24.85,2525,0
+PVI.US,D,20260120,000000,24.8012,24.86,24.7701,24.79,8860,0
+PVI.US,D,20260121,000000,24.76,24.77,24.71,24.719,3570,0
+PVI.US,D,20260122,000000,24.71,24.78,24.66,24.6995,14674,0
+PVI.US,D,20260123,000000,24.77,24.89,24.71,24.73,6800,0
+PVI.US,D,20260126,000000,24.76,24.76,24.735,24.735,252,0
+PVI.US,D,20260127,000000,24.745,24.76,24.71,24.76,4675,0
+PVI.US,D,20260128,000000,24.77,24.8,24.7662,24.78,2236,0
+PVI.US,D,20260129,000000,24.83,24.86,24.701,24.86,9933,0
+PVI.US,D,20260130,000000,24.805,24.9,24.75,24.805,18153,0
+PVI.US,D,20260202,000000,24.86,24.89,24.74,24.815,7487,0
+PVI.US,D,20260203,000000,24.76,24.9,24.76,24.88,3654,0
+PVI.US,D,20260204,000000,24.825,24.825,24.75,24.7651,4086,0
+PVI.US,D,20260205,000000,24.75,24.7958,24.75,24.773,1376,0
+PVI.US,D,20260206,000000,24.77,24.9,24.73,24.73,4132,0
+PVI.US,D,20260209,000000,24.765,24.79,24.73,24.765,2446,0
+PVI.US,D,20260210,000000,24.75,24.77,24.75,24.77,206,0
+PVI.US,D,20260211,000000,24.76,24.8,24.76,24.8,1545,0
+PVI.US,D,20260212,000000,24.75,24.83,24.75,24.7845,1489,0
+PVI.US,D,20260213,000000,24.7908,24.81,24.74,24.7985,15811,0
+PVI.US,D,20260217,000000,24.8481,24.8481,24.75,24.7563,4371,0
+PVI.US,D,20260218,000000,24.7934,24.7934,24.75,24.76,5079,0
diff --git a/daily/us/nyse etfs/1/pws.us.txt b/daily/us/nyse etfs/1/pws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ce7215df3a529114c8ba1bf5d6a1baaed0829ee9
--- /dev/null
+++ b/daily/us/nyse etfs/1/pws.us.txt	
@@ -0,0 +1,2034 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PWS.US,D,20171212,000000,23.8381,23.857,23.7426,23.7625,320745.3228835,0
+PWS.US,D,20171213,000000,23.857,23.857,23.8003,23.8152,274689.97612956,0
+PWS.US,D,20171214,000000,23.8947,23.8947,23.6551,23.6551,21375.513230317,0
+PWS.US,D,20171215,000000,23.8759,23.9147,23.8669,23.8947,68071.411422734,0
+PWS.US,D,20171218,000000,24.041,24.0827,24.036,24.0658,228096.64661332,0
+PWS.US,D,20171219,000000,24.0658,24.0658,23.9604,23.9972,84196.816238153,0
+PWS.US,D,20171220,000000,23.9704,23.9803,23.9604,23.9604,530.94373550394,0
+PWS.US,D,20171221,000000,24.0072,24.0658,24.0072,24.0559,3062.982231714,0
+PWS.US,D,20171222,000000,24.027,24.027,23.9236,23.9882,76184.392593276,0
+PWS.US,D,20171226,000000,23.9704,23.9882,23.9515,23.9882,24724.078834915,0
+PWS.US,D,20171227,000000,24.0559,24.0559,24.036,24.036,519.88240768094,0
+PWS.US,D,20171228,000000,24.0658,24.0658,24.0658,24.0658,993.50835355662,0
+PWS.US,D,20171229,000000,24.2836,24.2836,23.9882,23.9882,16086.18738041,0
+PWS.US,D,20180102,000000,24.0559,24.0559,24.0559,24.0559,102.5686761769,0
+PWS.US,D,20180103,000000,24.2478,24.4188,24.2478,24.4188,2954.3801039973,0
+PWS.US,D,20180104,000000,24.5899,24.6088,24.5899,24.5899,748.14799093737,0
+PWS.US,D,20180105,000000,24.6516,24.752,24.6456,24.7371,71906.675451545,0
+PWS.US,D,20180108,000000,24.7421,24.8156,24.7261,24.8156,13711.018624235,0
+PWS.US,D,20180109,000000,24.9399,24.9399,24.8454,24.8454,8587.6126916736,0
+PWS.US,D,20180110,000000,24.7709,24.8087,24.7669,24.7858,19195.42607393,0
+PWS.US,D,20180111,000000,25.0156,25.0354,24.8743,25.0156,57135.780506815,0
+PWS.US,D,20180112,000000,25.0742,25.2472,25.0742,25.2472,76749.525887505,0
+PWS.US,D,20180116,000000,25.3567,25.3567,25.0274,25.0642,18843.474734107,0
+PWS.US,D,20180117,000000,25.1707,25.2662,25.1647,25.2562,4923.2964564911,0
+PWS.US,D,20180118,000000,25.2284,25.2562,25.1995,25.2393,4254.588910828,0
+PWS.US,D,20180119,000000,25.2294,25.2741,25.1995,25.2702,7169.7515798165,0
+PWS.US,D,20180122,000000,25.292,25.4899,25.292,25.481,15212.342482393,0
+PWS.US,D,20180123,000000,25.6341,25.653,25.5635,25.651,21925.562895697,0
+PWS.US,D,20180124,000000,25.7315,25.7683,25.5883,25.5883,181236.83965407,0
+PWS.US,D,20180125,000000,25.7017,25.7604,25.5883,25.653,296742.24150759,0
+PWS.US,D,20180126,000000,25.7942,25.8718,25.6828,25.8568,46453.554555568,0
+PWS.US,D,20180129,000000,25.8519,25.8519,25.663,25.663,16155.572073118,0
+PWS.US,D,20180130,000000,25.5287,25.5287,25.461,25.461,23977.941994491,0
+PWS.US,D,20180131,000000,25.4899,25.5386,25.4342,25.5088,21180.431630529,0
+PWS.US,D,20180201,000000,25.461,25.5555,25.461,25.4899,130996.288682,0
+PWS.US,D,20180202,000000,26.3064,26.3064,24.8156,24.8156,122818.95069504,0
+PWS.US,D,20180205,000000,24.5123,24.7958,23.8092,23.8092,60579.875760794,0
+PWS.US,D,20180206,000000,23.4284,24.3025,23.4284,24.199,20724.906039273,0
+PWS.US,D,20180207,000000,24.3025,24.4835,24.1862,24.3503,13190.130641298,0
+PWS.US,D,20180208,000000,23.3906,23.3906,23.3906,23.3906,12510.361767811,0
+PWS.US,D,20180209,000000,23.5338,23.6751,22.8108,23.5438,152593.02846878,0
+PWS.US,D,20180212,000000,23.9515,24.023,23.9425,23.9604,3537.6137528463,0
+PWS.US,D,20180213,000000,23.7625,24.0539,23.7625,24.0072,19522.238032336,0
+PWS.US,D,20180214,000000,23.857,24.4546,23.8003,24.4546,24083.527396438,0
+PWS.US,D,20180215,000000,24.5323,24.6844,24.3303,24.6645,52526.223530394,0
+PWS.US,D,20180216,000000,24.6267,24.7709,24.571,24.5998,25625.074264862,0
+PWS.US,D,20180220,000000,24.6356,24.7221,24.4935,24.5034,9068.2776643457,0
+PWS.US,D,20180221,000000,24.5323,24.7958,24.5123,24.5123,4154.0313851644,0
+PWS.US,D,20180222,000000,24.5601,24.7133,24.399,24.4546,15423.513286286,0
+PWS.US,D,20180223,000000,24.6456,24.8346,24.6267,24.8346,9060.2330622926,0
+PWS.US,D,20180226,000000,25.0554,25.1409,24.9121,25.1409,54691.227057932,0
+PWS.US,D,20180227,000000,25.2224,25.2472,24.9966,24.9966,7858.5706306123,0
+PWS.US,D,20180228,000000,25.0254,25.0454,24.7351,24.7351,24918.154859446,0
+PWS.US,D,20180301,000000,24.6178,24.6645,24.5223,24.5223,6187.3045540829,0
+PWS.US,D,20180302,000000,24.1315,24.4546,24.0708,24.4546,135881.37327874,0
+PWS.US,D,20180305,000000,24.3204,24.7709,24.3204,24.7321,26105.739237533,0
+PWS.US,D,20180306,000000,24.7471,24.8743,24.6645,24.8256,10167.371419849,0
+PWS.US,D,20180307,000000,24.8236,24.9211,24.8057,24.9111,6109.8752593219,0
+PWS.US,D,20180308,000000,24.8892,24.9589,24.8386,24.9589,1274.0638501581,0
+PWS.US,D,20180309,000000,25.2472,25.3308,25.2472,25.3308,28024.376827196,0
+PWS.US,D,20180312,000000,25.4252,25.4531,25.3635,25.3635,4413.4698013765,0
+PWS.US,D,20180313,000000,25.481,25.481,25.1209,25.1209,30498.091958521,0
+PWS.US,D,20180314,000000,25.1409,25.1895,25.0524,25.0742,15245.526465862,0
+PWS.US,D,20180315,000000,25.0742,25.0832,25.0016,25.0056,4781.5103453054,0
+PWS.US,D,20180316,000000,25.0642,25.112,25.0056,25.0254,11716.962890326,0
+PWS.US,D,20180319,000000,24.7858,24.7858,24.5601,24.58,23289.122943696,0
+PWS.US,D,20180320,000000,24.7043,24.7043,24.6456,24.6943,15329.994787419,0
+PWS.US,D,20180321,000000,24.7619,24.9111,24.7221,24.7221,4933.3522090574,0
+PWS.US,D,20180322,000000,24.4278,24.4278,24.1027,24.1027,7538.797699002,0
+PWS.US,D,20180323,000000,24.0589,24.0927,23.6989,23.7009,1251.9411945121,0
+PWS.US,D,20180326,000000,23.8381,23.8947,23.7904,23.8947,1300.2088068307,0
+PWS.US,D,20180327,000000,24.2508,24.2508,23.6571,23.6571,2265.5610532015,0
+PWS.US,D,20180328,000000,23.5656,23.5656,23.5358,23.5358,1226.8018130962,0
+PWS.US,D,20180329,000000,23.5457,23.9724,23.5457,23.859,155499.14096046,0
+PWS.US,D,20180402,000000,23.8779,23.8779,23.8301,23.859,95486.409644408,0
+PWS.US,D,20180403,000000,23.849,23.849,23.8351,23.8371,9178.8909425757,0
+PWS.US,D,20180404,000000,23.8013,23.8401,23.8013,23.8301,64913.905116896,0
+PWS.US,D,20180405,000000,23.8401,23.849,23.8301,23.8401,18992.299872089,0
+PWS.US,D,20180406,000000,23.8351,23.849,23.8202,23.8401,65090.886362065,0
+PWS.US,D,20180409,000000,23.859,23.859,23.8301,23.8401,53703.752155916,0
+PWS.US,D,20180410,000000,23.8371,23.8371,23.8361,23.8361,1036.748089592,0
+PWS.US,D,20180411,000000,23.859,23.859,23.8301,23.8351,3098.1773656963,0
+PWS.US,D,20180412,000000,23.8401,23.8401,23.8301,23.8371,59783.460157539,0
+PWS.US,D,20180413,000000,23.8401,23.8401,23.8301,23.8401,80514.399648351,0
+PWS.US,D,20180416,000000,23.859,23.859,23.8401,23.849,4519.0552033233,0
+PWS.US,D,20180417,000000,23.8112,23.849,23.8112,23.8401,13756.269510784,0
+PWS.US,D,20180418,000000,23.859,23.859,23.8301,23.859,18763.028713576,0
+PWS.US,D,20180419,000000,23.8471,23.849,23.8301,23.849,12127.237595033,0
+PWS.US,D,20180420,000000,23.8689,23.8689,23.8301,23.8401,7248.1864498341,0
+PWS.US,D,20180423,000000,23.849,23.849,23.8401,23.849,16972.099181506,0
+PWS.US,D,20180424,000000,23.849,23.849,23.8401,23.849,9042.1327076732,0
+PWS.US,D,20180425,000000,23.849,23.849,23.8441,23.849,7193.8853859757,0
+PWS.US,D,20180426,000000,23.8689,23.8689,23.8461,23.8481,10777.755600627,0
+PWS.US,D,20180427,000000,23.849,23.849,23.8461,23.849,14227.884306147,0
+PWS.US,D,20180430,000000,23.8689,23.8689,23.8401,23.8689,89467.036158184,0
+PWS.US,D,20180501,000000,23.8401,24.0589,23.7446,24.0589,47108.184047638,0
+PWS.US,D,20180502,000000,24.0201,24.0449,23.9276,23.9724,14418.943604908,0
+PWS.US,D,20180503,000000,23.7784,23.7784,23.5119,23.7446,24720.056533889,0
+PWS.US,D,20180504,000000,23.7645,24.1643,23.7645,24.1643,3273.147460351,0
+PWS.US,D,20180507,000000,24.2597,24.4119,24.2508,24.3263,18581.019592124,0
+PWS.US,D,20180508,000000,24.3532,24.3721,24.2588,24.3155,8938.5584562396,0
+PWS.US,D,20180509,000000,24.5362,24.7998,24.5163,24.7361,10605.802231742,0
+PWS.US,D,20180510,000000,24.8982,24.9986,24.8882,24.8882,8276.889937373,0
+PWS.US,D,20180511,000000,24.9817,24.9917,24.8594,24.8783,40527.699568211,0
+PWS.US,D,20180514,000000,25.1757,25.2045,24.9966,25.0504,44702.848033764,0
+PWS.US,D,20180515,000000,24.8694,24.9071,24.8196,24.8196,8353.3136568773,0
+PWS.US,D,20180516,000000,24.7898,25.0981,24.7729,25.0136,14303.302450394,0
+PWS.US,D,20180517,000000,25.0205,25.116,24.9917,25.0106,11897.966436521,0
+PWS.US,D,20180518,000000,24.9867,24.9867,24.9071,24.9261,6356.2411971977,0
+PWS.US,D,20180521,000000,25.1259,25.1259,24.8972,24.9261,31224.117293812,0
+PWS.US,D,20180522,000000,25.0106,25.0602,24.9817,24.9917,11784.336432521,0
+PWS.US,D,20180523,000000,24.9271,25.0205,24.8863,25.0106,5581.9482495878,0
+PWS.US,D,20180524,000000,25.0692,25.0692,24.9161,25.0692,5445.1900146853,0
+PWS.US,D,20180525,000000,24.9449,25.0782,24.9449,25.0146,26929.305372719,0
+PWS.US,D,20180529,000000,24.9161,24.9161,24.6218,24.6585,17274.777333754,0
+PWS.US,D,20180530,000000,24.9231,25.0622,24.9161,25.0444,3747.7789814833,0
+PWS.US,D,20180531,000000,25.1757,25.2422,25.116,25.2035,12933.708950856,0
+PWS.US,D,20180601,000000,25.5048,25.5048,25.116,25.116,58074.987796514,0
+PWS.US,D,20180604,000000,24.8793,24.8972,24.7729,24.7729,36410.874467542,0
+PWS.US,D,20180605,000000,24.7729,24.8396,24.756,24.8396,14564.752017119,0
+PWS.US,D,20180606,000000,24.6396,24.6396,24.5362,24.5641,9576.093168947,0
+PWS.US,D,20180607,000000,24.5939,24.8196,24.5939,24.7968,14280.174219491,0
+PWS.US,D,20180608,000000,24.7729,24.7998,24.7261,24.7461,8434.7652526649,0
+PWS.US,D,20180611,000000,24.6774,24.7261,24.6506,24.7211,12417.848844201,0
+PWS.US,D,20180612,000000,24.6784,24.7261,24.6486,24.7083,12149.36025068,0
+PWS.US,D,20180613,000000,24.8097,24.8097,24.6486,24.6486,32870.243988925,0
+PWS.US,D,20180614,000000,24.8276,24.9141,24.7898,24.8196,7606.1712411966,0
+PWS.US,D,20180615,000000,25.0504,25.0563,24.9737,24.9917,65524.289297674,0
+PWS.US,D,20180618,000000,24.9737,24.9737,24.8882,24.9359,8303.0348940455,0
+PWS.US,D,20180619,000000,24.7729,25.107,24.7729,25.0782,27291.312465108,0
+PWS.US,D,20180620,000000,25.0981,25.0981,24.8694,24.8694,29370.842095831,0
+PWS.US,D,20180621,000000,24.9817,24.9817,24.8982,24.9817,13930.234030182,0
+PWS.US,D,20180622,000000,24.8793,24.9917,24.8783,24.9917,12441.98265036,0
+PWS.US,D,20180625,000000,25.0504,25.0692,25.0304,25.0304,8846.0455326291,0
+PWS.US,D,20180626,000000,25.0304,25.0602,24.9917,25.0304,26805.619616152,0
+PWS.US,D,20180627,000000,25.2422,25.3169,25.2412,25.3169,4300.8453726332,0
+PWS.US,D,20180628,000000,25.288,25.3407,25.2422,25.2612,75194.906540745,0
+PWS.US,D,20180629,000000,25.2702,25.3725,25.2244,25.2244,30255.748321671,0
+PWS.US,D,20180702,000000,25.3079,25.3079,25.1757,25.1757,44106.54190658,0
+PWS.US,D,20180703,000000,25.2343,25.3367,25.2333,25.3367,75929.982053347,0
+PWS.US,D,20180705,000000,25.3268,25.4024,25.3079,25.3557,26977.572985037,0
+PWS.US,D,20180706,000000,25.468,25.478,25.3925,25.4123,11453.502173087,0
+PWS.US,D,20180709,000000,25.4123,25.4123,25.3268,25.3527,13678.840216023,0
+PWS.US,D,20180710,000000,25.3367,25.3367,25.282,25.3079,5288.32027465,0
+PWS.US,D,20180711,000000,25.4024,25.4024,25.3298,25.3675,28562.359589496,0
+PWS.US,D,20180712,000000,25.3925,25.4034,25.3635,25.4034,13843.754558111,0
+PWS.US,D,20180713,000000,25.46,25.469,25.4402,25.469,4289.7840448102,0
+PWS.US,D,20180716,000000,25.3735,25.3925,25.279,25.3635,25072.007873712,0
+PWS.US,D,20180717,000000,25.4123,25.4123,25.298,25.3079,9089.3947447351,0
+PWS.US,D,20180718,000000,25.2702,25.3079,25.1866,25.1866,28947.494912788,0
+PWS.US,D,20180719,000000,25.2612,25.3735,25.2612,25.3268,5579.9370990746,0
+PWS.US,D,20180720,000000,25.2612,25.2612,25.0534,25.0981,14960.948668234,0
+PWS.US,D,20180723,000000,25.0981,25.0981,24.7351,24.7649,15723.174712765,0
+PWS.US,D,20180724,000000,24.7162,24.8494,24.7073,24.8296,36908.634219577,0
+PWS.US,D,20180725,000000,24.8694,24.9449,24.8694,24.8882,11401.212259741,0
+PWS.US,D,20180726,000000,24.7998,24.8694,24.7351,24.7351,7338.6882229314,0
+PWS.US,D,20180727,000000,24.8783,24.8783,24.7719,24.7898,7323.6045940818,0
+PWS.US,D,20180730,000000,24.7251,24.7649,24.6874,24.7162,8826.939602753,0
+PWS.US,D,20180731,000000,24.8296,24.8694,24.7998,24.7998,13086.556389864,0
+PWS.US,D,20180801,000000,24.7808,24.9161,24.6476,24.8196,79105.588713804,0
+PWS.US,D,20180802,000000,24.6973,24.9449,24.583,24.9449,95128.424853046,0
+PWS.US,D,20180803,000000,24.9449,24.9449,24.8286,24.8972,10971.831625158,0
+PWS.US,D,20180806,000000,24.9449,25.0602,24.9449,25.0304,12745.666377864,0
+PWS.US,D,20180807,000000,25.2184,25.2702,25.1935,25.2244,36782.937312498,0
+PWS.US,D,20180808,000000,25.1915,25.2343,25.1846,25.2075,2759.2985042099,0
+PWS.US,D,20180809,000000,25.2144,25.3079,25.2144,25.2472,17945.496029931,0
+PWS.US,D,20180810,000000,25.1249,25.1487,25.0504,25.0504,10153.293366256,0
+PWS.US,D,20180813,000000,25.0981,25.107,24.9071,24.9638,25074.019024224,0
+PWS.US,D,20180814,000000,25.0602,25.0981,24.9638,25.0981,9122.5787282041,0
+PWS.US,D,20180815,000000,24.8396,24.8396,24.5253,24.6088,29386.931299938,0
+PWS.US,D,20180816,000000,24.7998,24.8574,24.7251,24.7251,19853.07229177,0
+PWS.US,D,20180817,000000,24.6774,24.7649,24.6635,24.7649,544.01621384021,0
+PWS.US,D,20180820,000000,24.7928,24.8306,24.7928,24.8007,8996.8818211245,0
+PWS.US,D,20180821,000000,24.9419,25.0692,24.9419,25.0116,5342.6213385084,0
+PWS.US,D,20180822,000000,25.0205,25.2244,24.9359,25.2244,8598.6740194966,0
+PWS.US,D,20180823,000000,25.1557,25.2702,25.0782,25.1856,9700.7845007699,0
+PWS.US,D,20180824,000000,25.288,25.3835,25.288,25.3587,34009.560754694,0
+PWS.US,D,20180827,000000,25.5356,25.65,25.5257,25.65,20010.947607061,0
+PWS.US,D,20180828,000000,25.7086,25.7086,25.6043,25.652,15016.255307349,0
+PWS.US,D,20180829,000000,25.7475,25.9473,25.7445,25.9294,10938.647641689,0
+PWS.US,D,20180830,000000,25.9473,25.9841,25.831,25.831,18852.524911416,0
+PWS.US,D,20180831,000000,25.8808,25.8808,25.831,25.8708,10510.272582362,0
+PWS.US,D,20180904,000000,25.8409,25.8409,25.7226,25.7932,3591.9148167047,0
+PWS.US,D,20180905,000000,25.6898,25.6898,25.4073,25.5058,47404.828748347,0
+PWS.US,D,20180906,000000,25.4501,25.4501,25.116,25.2045,7783.1524863646,0
+PWS.US,D,20180907,000000,25.0106,25.288,25.0106,25.1458,7207.9634395686,0
+PWS.US,D,20180910,000000,25.2522,25.279,25.1359,25.2045,16050.992246428,0
+PWS.US,D,20180911,000000,25.3635,25.4322,25.3268,25.4014,21484.115358033,0
+PWS.US,D,20180912,000000,25.291,25.3635,25.279,25.3635,1504.3405839278,0
+PWS.US,D,20180913,000000,25.5157,25.5157,25.4402,25.46,16264.174200835,0
+PWS.US,D,20180914,000000,25.4402,25.5555,25.4402,25.478,53007.894078323,0
+PWS.US,D,20180917,000000,25.2422,25.288,25.1657,25.1757,4631.6796320666,0
+PWS.US,D,20180918,000000,25.3735,25.4223,25.3537,25.3925,11053.283220946,0
+PWS.US,D,20180919,000000,25.4223,25.4223,25.3268,25.3367,26567.29828033,0
+PWS.US,D,20180920,000000,25.4024,25.6142,25.4024,25.6142,34630.000688039,0
+PWS.US,D,20180921,000000,25.6212,25.659,25.4869,25.4869,9408.1621010888,0
+PWS.US,D,20180924,000000,25.5853,25.5853,25.478,25.5853,3679.399864032,0
+PWS.US,D,20180925,000000,25.6798,25.7385,25.6788,25.7236,7536.7865484887,0
+PWS.US,D,20180926,000000,25.7405,25.7932,25.7385,25.7753,5738.8179896231,0
+PWS.US,D,20180927,000000,25.6898,25.7385,25.6698,25.6798,102752.69644886,0
+PWS.US,D,20180928,000000,25.6698,25.7843,25.64,25.6798,38292.305772708,0
+PWS.US,D,20181001,000000,25.822,25.8419,25.7196,25.7196,37279.691489276,0
+PWS.US,D,20181002,000000,25.6698,25.7196,25.5485,25.5953,43637.943836987,0
+PWS.US,D,20181003,000000,25.6898,25.7096,25.6043,25.641,76562.48888977,0
+PWS.US,D,20181004,000000,25.6043,25.6043,25.1537,25.2323,33592.247023191,0
+PWS.US,D,20181005,000000,25.2602,25.2602,24.9131,25.1239,32436.841053315,0
+PWS.US,D,20181008,000000,24.9986,25.0961,24.7123,24.9419,126426.95471585,0
+PWS.US,D,20181009,000000,25.0185,25.1339,25.0185,25.0284,53459.397368553,0
+PWS.US,D,20181010,000000,24.6695,24.6804,24.3175,24.386,93368.668153932,0
+PWS.US,D,20181011,000000,23.9544,24.03,23.5497,23.5497,12359.525479316,0
+PWS.US,D,20181012,000000,24.0977,24.0977,23.7247,23.9734,25262.061597216,0
+PWS.US,D,20181015,000000,23.9783,24.0211,23.7924,23.8013,54359.387223242,0
+PWS.US,D,20181016,000000,24.0698,24.4158,24.0122,24.4158,59917.201666671,0
+PWS.US,D,20181017,000000,24.3175,24.3791,24.224,24.3273,28035.438155019,0
+PWS.US,D,20181018,000000,24.1762,24.2617,23.8977,23.8977,12139.304498113,0
+PWS.US,D,20181019,000000,24.03,24.1464,23.7496,23.7536,62220.974579625,0
+PWS.US,D,20181022,000000,23.8013,23.85,23.6561,23.7924,12912.591870466,0
+PWS.US,D,20181023,000000,23.3707,23.6701,23.1867,23.5924,62127.456080758,0
+PWS.US,D,20181024,000000,23.6303,23.6303,22.6309,22.6309,53850.566143385,0
+PWS.US,D,20181025,000000,22.9112,23.1967,22.9112,23.1967,20541.891342565,0
+PWS.US,D,20181026,000000,22.8148,23.0635,22.5841,22.8337,85574.454339745,0
+PWS.US,D,20181029,000000,23.0057,23.1201,22.2241,22.2241,6982.7145820821,0
+PWS.US,D,20181030,000000,22.3434,22.6895,22.3434,22.5941,23155.381434563,0
+PWS.US,D,20181031,000000,23.138,23.3608,23.0933,23.0933,47639.127783142,0
+PWS.US,D,20181101,000000,23.138,23.1568,23.1201,23.1201,59933.290870777,0
+PWS.US,D,20181102,000000,23.142,23.1768,23.1201,23.1718,76911.423503823,0
+PWS.US,D,20181105,000000,23.128,23.147,23.128,23.146,67887.39115077,0
+PWS.US,D,20181106,000000,23.147,23.1568,23.138,23.143,15672.895949933,0
+PWS.US,D,20181107,000000,23.1768,23.1768,23.128,23.128,20349.826468548,0
+PWS.US,D,20181108,000000,23.1668,23.1668,23.128,23.138,42211.03254782,0
+PWS.US,D,20181109,000000,23.138,23.1568,23.138,23.147,22511.813270316,0
+PWS.US,D,20181112,000000,23.1201,23.1668,23.1201,23.128,35885.964183578,0
+PWS.US,D,20181113,000000,23.1568,23.1738,23.1568,23.1668,18389.960293363,0
+PWS.US,D,20181114,000000,23.1698,23.1698,23.138,23.1618,23995.036773855,0
+PWS.US,D,20181115,000000,23.1658,23.1668,23.138,23.151,24893.01547803,0
+PWS.US,D,20181116,000000,23.149,23.1668,23.147,23.147,28273.759490841,0
+PWS.US,D,20181119,000000,23.128,23.1668,23.128,23.15,17668.962834355,0
+PWS.US,D,20181120,000000,23.1578,23.1867,23.147,23.1867,67084.942095974,0
+PWS.US,D,20181121,000000,23.1668,23.1808,23.155,23.1568,23936.713408969,0
+PWS.US,D,20181123,000000,23.1867,23.1867,23.1768,23.1768,8534.3172030719,0
+PWS.US,D,20181126,000000,23.138,23.1658,23.138,23.1658,9282.4651940092,0
+PWS.US,D,20181127,000000,23.138,23.1768,23.138,23.1768,27623.152299798,0
+PWS.US,D,20181128,000000,23.1628,23.1768,23.1568,23.1568,12561.6461059,0
+PWS.US,D,20181129,000000,23.1768,23.1768,23.1668,23.1668,5456.2513425083,0
+PWS.US,D,20181130,000000,23.1867,23.1867,23.1668,23.1768,40181.781679928,0
+PWS.US,D,20181203,000000,23.147,23.1867,23.147,23.1668,15983.618704233,0
+PWS.US,D,20181204,000000,23.1967,23.1967,23.1668,23.1668,6635.7911185426,0
+PWS.US,D,20181206,000000,23.1668,23.1867,23.1668,23.1838,12777.844786077,0
+PWS.US,D,20181207,000000,23.1867,23.1867,23.1668,23.1768,14764.86149319,0
+PWS.US,D,20181210,000000,23.2066,23.2066,23.1768,23.1858,5777.0298493753,0
+PWS.US,D,20181211,000000,23.1568,23.1867,23.1568,23.1818,75469.428585807,0
+PWS.US,D,20181212,000000,23.1867,23.2066,23.1768,23.1768,40615.184615538,0
+PWS.US,D,20181213,000000,23.1768,23.2166,23.1768,23.2166,24895.026628544,0
+PWS.US,D,20181214,000000,23.1957,23.1967,23.1768,23.1967,6956.5696254096,0
+PWS.US,D,20181217,000000,23.1937,23.2166,23.1768,23.2166,27450.193355656,0
+PWS.US,D,20181218,000000,23.2066,23.2166,23.1768,23.2166,16527.634918074,0
+PWS.US,D,20181219,000000,23.1768,23.2166,23.1768,23.2166,39418.550060141,0
+PWS.US,D,20181220,000000,23.1957,23.2066,23.1768,23.1768,14845.307513721,0
+PWS.US,D,20181221,000000,23.2166,23.2265,23.1568,23.1568,56329.309150993,0
+PWS.US,D,20181224,000000,23.1768,23.2066,23.1768,23.2066,3174.6010852006,0
+PWS.US,D,20181226,000000,23.2265,23.2265,23.1867,23.2066,24562.181218597,0
+PWS.US,D,20181227,000000,23.1768,23.2265,23.1768,23.2016,13215.270022714,0
+PWS.US,D,20181228,000000,23.2166,23.2166,23.1768,23.2016,69636.08652206,0
+PWS.US,D,20181231,000000,23.2066,23.2066,23.1122,23.2016,147815.54042451,0
+PWS.US,D,20190102,000000,23.3418,23.4573,23.312,23.4244,1104977.37633,0
+PWS.US,D,20190103,000000,23.5934,23.6681,23.5746,23.5974,17220.476269896,0
+PWS.US,D,20190104,000000,23.4184,23.4184,23.2543,23.3488,18182.811790497,0
+PWS.US,D,20190107,000000,23.4145,23.4184,23.2603,23.2603,22151.81732844,0
+PWS.US,D,20190108,000000,23.2931,23.2931,23.2116,23.2116,33599.286049987,0
+PWS.US,D,20190109,000000,23.1638,23.2066,23.1122,23.1648,22607.342919697,0
+PWS.US,D,20190110,000000,23.135,23.1768,22.9858,23.0207,16033.897467065,0
+PWS.US,D,20190111,000000,23.1201,23.153,23.0535,23.0833,19603.689628123,0
+PWS.US,D,20190114,000000,23.128,23.128,23.0157,23.0157,23589.78994543,0
+PWS.US,D,20190115,000000,23.1022,23.1022,22.9292,22.948,126598.90808474,0
+PWS.US,D,20190116,000000,22.8039,23.0107,22.8039,22.9759,11687.801207883,0
+PWS.US,D,20190117,000000,22.9749,23.0435,22.9292,22.9739,45541.497797799,0
+PWS.US,D,20190118,000000,22.9858,22.9858,22.8138,22.8138,58482.245775451,0
+PWS.US,D,20190122,000000,22.966,23.0565,22.957,22.9998,44760.165823393,0
+PWS.US,D,20190123,000000,22.948,23.0435,22.9392,22.9908,38506.493302372,0
+PWS.US,D,20190124,000000,23.0635,23.1668,23.0635,23.141,47026.732451851,0
+PWS.US,D,20190125,000000,23.0405,23.0635,23.0057,23.0385,20937.082418423,0
+PWS.US,D,20190128,000000,23.0635,23.1122,23.0057,23.0057,44067.324471571,0
+PWS.US,D,20190129,000000,23.0535,23.128,23.0257,23.128,18153.650108054,0
+PWS.US,D,20190130,000000,23.0863,23.1122,23.0365,23.0952,96818.796859452,0
+PWS.US,D,20190131,000000,23.2563,23.3418,23.2365,23.2753,28732.301807868,0
+PWS.US,D,20190201,000000,23.1768,23.2166,23.131,23.1618,390386.43728184,0
+PWS.US,D,20190204,000000,23.0535,23.1022,23.0157,23.0635,57209.18750055,0
+PWS.US,D,20190205,000000,23.138,23.2066,23.1201,23.1618,58862.35322246,0
+PWS.US,D,20190206,000000,23.2166,23.2464,23.128,23.1718,62333.599008368,0
+PWS.US,D,20190207,000000,23.2653,23.3329,23.2166,23.3329,27320.474147551,0
+PWS.US,D,20190208,000000,23.4095,23.4661,23.3846,23.4473,49004.698981655,0
+PWS.US,D,20190211,000000,23.3717,23.4184,23.3319,23.3518,81598.409775005,0
+PWS.US,D,20190212,000000,23.2464,23.2931,23.2166,23.2713,15335.022663703,0
+PWS.US,D,20190213,000000,23.1967,24.9091,23.1867,23.1967,31496.628188361,0
+PWS.US,D,20190214,000000,23.3816,23.6919,23.2782,23.2842,22333.826449891,0
+PWS.US,D,20190215,000000,23.2464,23.3618,23.2464,23.3468,15017.260882606,0
+PWS.US,D,20190219,000000,23.4184,23.9385,23.3717,23.4085,57713.986279381,0
+PWS.US,D,20190220,000000,23.3717,23.3717,23.312,23.3528,8829.9563285229,0
+PWS.US,D,20190221,000000,23.1768,23.1967,23.1201,23.1568,14133.360232022,0
+PWS.US,D,20190222,000000,23.3051,23.3428,23.2763,23.2792,3560.741983749,0
+PWS.US,D,20190225,000000,23.1668,23.2166,23.15,23.1917,42758.06548743,0
+PWS.US,D,20190226,000000,23.3031,23.309,23.2464,23.309,5477.3684228977,0
+PWS.US,D,20190227,000000,23.1568,23.1568,23.0257,23.0684,13771.353139633,0
+PWS.US,D,20190228,000000,23.0435,23.0435,22.948,22.962,33202.083823615,0
+PWS.US,D,20190301,000000,22.9292,23.0157,22.8954,22.9958,6480.9325290206,0
+PWS.US,D,20190304,000000,23.0933,23.0933,22.784,22.954,108256.20982843,0
+PWS.US,D,20190305,000000,22.948,22.9858,22.9392,22.962,8572.529062824,0
+PWS.US,D,20190306,000000,22.8765,22.8804,22.8138,22.8138,11719.979616095,0
+PWS.US,D,20190307,000000,22.785,22.8327,22.6974,22.7243,3119.2944460857,0
+PWS.US,D,20190308,000000,22.6587,22.7452,22.6179,22.7452,14200.733774218,0
+PWS.US,D,20190311,000000,22.7939,23.0157,22.7939,23.0157,28197.335771337,0
+PWS.US,D,20190312,000000,23.0435,23.0535,23.0157,23.0306,2548.1277003163,0
+PWS.US,D,20190313,000000,23.1201,23.2563,23.1132,23.1897,16410.988188304,0
+PWS.US,D,20190314,000000,23.2265,23.2265,23.1022,23.1718,230345.11288715,0
+PWS.US,D,20190315,000000,23.1568,23.2563,23.1568,23.1897,5612.1155072869,0
+PWS.US,D,20190318,000000,23.2066,23.2195,23.138,23.2076,11075.405876591,0
+PWS.US,D,20190319,000000,23.2763,23.2763,23.1141,23.126,46138.809500241,0
+PWS.US,D,20190320,000000,23.147,23.2355,23.0237,23.1122,33940.176061987,0
+PWS.US,D,20190321,000000,23.1867,23.3717,23.1867,23.3428,85664.956112842,0
+PWS.US,D,20190322,000000,23.3418,23.3418,23.1808,23.1808,51538.748628378,0
+PWS.US,D,20190325,000000,23.1768,23.2265,23.138,23.1957,52719.293979669,0
+PWS.US,D,20190326,000000,23.323,23.3976,23.2832,23.323,36293.222162516,0
+PWS.US,D,20190327,000000,23.3329,23.3458,23.1618,23.2315,100778.75222009,0
+PWS.US,D,20190328,000000,23.313,23.3339,23.1778,23.313,103206.2108896,0
+PWS.US,D,20190329,000000,23.3826,23.4681,23.3428,23.4393,118394.41956584,0
+PWS.US,D,20190401,000000,23.498,23.5268,23.4294,23.5268,116488.85445452,0
+PWS.US,D,20190402,000000,23.5179,23.5954,23.4681,23.5944,18154.655683311,0
+PWS.US,D,20190403,000000,23.5954,23.7287,23.5766,23.6193,236789.84470694,0
+PWS.US,D,20190404,000000,23.6243,23.6611,23.4681,23.5368,37100.699093594,0
+PWS.US,D,20190405,000000,23.6293,23.6969,23.6054,23.6969,8037.5630262936,0
+PWS.US,D,20190408,000000,23.6243,23.6711,23.6054,23.6561,31344.786324608,0
+PWS.US,D,20190409,000000,23.6799,23.6799,23.6144,23.6283,35285.635755366,0
+PWS.US,D,20190410,000000,23.7197,23.7684,23.7059,23.7287,9220.1195280978,0
+PWS.US,D,20190411,000000,23.7287,23.7784,23.6999,23.7386,11239.314643423,0
+PWS.US,D,20190412,000000,23.6999,23.8649,23.6999,23.8609,32361.422909068,0
+PWS.US,D,20190415,000000,23.8122,23.8659,23.7984,23.8659,19799.776803168,0
+PWS.US,D,20190416,000000,23.8619,23.8749,23.6899,23.7069,7634.3273483824,0
+PWS.US,D,20190417,000000,23.7784,23.7784,23.6601,23.6899,22657.621682528,0
+PWS.US,D,20190418,000000,23.6711,23.7416,23.6521,23.6969,7984.2675376918,0
+PWS.US,D,20190422,000000,23.6243,23.7386,23.6243,23.7287,84080.169508383,0
+PWS.US,D,20190423,000000,23.8172,23.9604,23.7984,23.9515,15631.66736441,0
+PWS.US,D,20190424,000000,23.9892,24.0479,23.9604,23.9972,15901.161533189,0
+PWS.US,D,20190425,000000,23.9425,24.029,23.9137,24.0092,66222.158525781,0
+PWS.US,D,20190426,000000,24.0092,24.0957,23.9704,24.0569,14994.132651703,0
+PWS.US,D,20190429,000000,24.1752,24.1752,24.029,24.043,9696.7621997434,0
+PWS.US,D,20190430,000000,23.9704,24.199,23.9704,24.199,141462.31595308,0
+PWS.US,D,20190501,000000,24.1951,24.2418,24.0529,24.0529,22373.0438849,0
+PWS.US,D,20190502,000000,24.1225,24.1225,23.9226,23.9892,22361.982557077,0
+PWS.US,D,20190503,000000,24.029,24.2319,24.029,24.213,56716.455624798,0
+PWS.US,D,20190506,000000,24.029,24.1355,23.9942,24.1066,21874.278557608,0
+PWS.US,D,20190507,000000,23.8659,23.8659,23.5865,23.7367,15600.494531455,0
+PWS.US,D,20190508,000000,23.7197,23.7684,23.6521,23.6611,10214.633456911,0
+PWS.US,D,20190509,000000,23.498,23.6432,23.3826,23.5954,30166.252123831,0
+PWS.US,D,20190510,000000,23.5467,23.7496,23.3717,23.7496,23842.189334846,0
+PWS.US,D,20190513,000000,23.3826,23.4681,23.3518,23.4323,6957.5752006662,0
+PWS.US,D,20190514,000000,23.4583,23.6611,23.4583,23.5796,3281.1920624041,0
+PWS.US,D,20190515,000000,23.4294,23.8072,23.4294,23.7426,14381.737320412,0
+PWS.US,D,20190516,000000,23.856,24.0678,23.856,23.9425,28300.91002277,0
+PWS.US,D,20190517,000000,23.7197,24.0082,23.7197,23.8729,22940.188329643,0
+PWS.US,D,20190520,000000,23.6432,23.7416,23.6432,23.6571,13951.351110571,0
+PWS.US,D,20190521,000000,23.7486,23.8361,23.7486,23.7834,19693.185825964,0
+PWS.US,D,20190522,000000,23.7984,23.9137,23.7984,23.8461,13055.383556909,0
+PWS.US,D,20190523,000000,23.6999,23.7386,23.6163,23.7267,5416.0283322428,0
+PWS.US,D,20190524,000000,23.856,23.856,23.7486,23.7556,10886.357728344,0
+PWS.US,D,20190528,000000,23.7984,23.7984,23.5527,23.5527,8734.4266791425,0
+PWS.US,D,20190529,000000,23.3746,23.4194,23.2166,23.2763,22090.477237785,0
+PWS.US,D,20190530,000000,23.4294,23.4393,23.323,23.4095,9850.6152140087,0
+PWS.US,D,20190531,000000,23.2166,23.323,23.2126,23.2673,86451.315963532,0
+PWS.US,D,20190603,000000,23.323,23.4194,23.2663,23.4194,71999.188375156,0
+PWS.US,D,20190604,000000,23.2563,23.313,23.1241,23.1838,18213.984623453,0
+PWS.US,D,20190605,000000,23.128,23.1568,23.0625,23.0783,25985.070206737,0
+PWS.US,D,20190606,000000,23.1201,23.2563,23.0625,23.0625,54201.51190795,0
+PWS.US,D,20190607,000000,23.3329,23.3727,23.313,23.323,14980.05459811,0
+PWS.US,D,20190610,000000,23.1201,23.131,23.0982,23.1151,7944.0445274264,0
+PWS.US,D,20190611,000000,23.0247,23.129,23.0247,23.129,6041.4961418706,0
+PWS.US,D,20190612,000000,23.1112,23.138,23.0823,23.138,3632.1378269701,0
+PWS.US,D,20190613,000000,23.1568,23.2325,23.1568,23.2215,7144.6121984006,0
+PWS.US,D,20190614,000000,23.2911,23.3041,23.2415,23.2473,37590.414243577,0
+PWS.US,D,20190617,000000,23.2941,23.323,23.2365,23.309,7340.6993734446,0
+PWS.US,D,20190618,000000,23.4095,23.4841,23.4006,23.4145,11804.447937653,0
+PWS.US,D,20190619,000000,23.3628,23.4741,23.309,23.4543,7940.0222263998,0
+PWS.US,D,20190620,000000,23.5079,23.6104,23.493,23.5149,20280.44177584,0
+PWS.US,D,20190621,000000,23.4194,23.4194,23.2603,23.2782,7546.8423010551,0
+PWS.US,D,20190624,000000,23.4095,23.4553,23.4095,23.4453,22071.371307909,0
+PWS.US,D,20190625,000000,23.4681,23.5566,23.4681,23.5248,16250.096147242,0
+PWS.US,D,20190626,000000,23.4583,23.4583,23.3329,23.3628,9630.3942328054,0
+PWS.US,D,20190627,000000,23.4393,23.5368,23.3826,23.5079,36705.508017737,0
+PWS.US,D,20190628,000000,23.4781,23.5467,23.4681,23.5179,11765.230502644,0
+PWS.US,D,20190701,000000,23.7694,23.8182,23.6402,23.6929,15281.727175101,0
+PWS.US,D,20190702,000000,23.7496,23.7496,23.6253,23.7217,16284.285705967,0
+PWS.US,D,20190703,000000,23.7694,23.9236,23.7694,23.8859,11605.344036839,0
+PWS.US,D,20190705,000000,23.7297,23.854,23.7297,23.8282,1979.9776803168,0
+PWS.US,D,20190708,000000,23.8371,23.8371,23.7377,23.7844,12969.909660094,0
+PWS.US,D,20190709,000000,23.7357,23.8719,23.7357,23.8719,10991.943130291,0
+PWS.US,D,20190710,000000,23.9534,23.9694,23.9097,23.9286,19058.667839027,0
+PWS.US,D,20190711,000000,23.9435,24.029,23.9425,23.9992,3972.0222637132,0
+PWS.US,D,20190712,000000,24.0977,24.1672,24.0777,24.1672,28814.758978911,0
+PWS.US,D,20190715,000000,24.3165,24.3165,24.1474,24.1951,22481.646012617,0
+PWS.US,D,20190716,000000,24.22,24.22,24.1076,24.1653,3372.699410758,0
+PWS.US,D,20190717,000000,24.1076,24.1076,23.9764,23.9764,38178.675768708,0
+PWS.US,D,20190718,000000,23.8421,23.9922,23.8421,23.9684,26211.324639481,0
+PWS.US,D,20190719,000000,24.0827,24.0827,23.9147,23.9147,5367.7607199243,0
+PWS.US,D,20190722,000000,23.9236,24.029,23.9236,24.0012,4222.4105026156,0
+PWS.US,D,20190723,000000,24.0012,24.1175,23.9534,24.1085,173552.23354285,0
+PWS.US,D,20190724,000000,24.029,24.2727,24.029,24.2687,24495.813251659,0
+PWS.US,D,20190725,000000,24.1275,24.2339,24.1275,24.1672,6629.7576670028,0
+PWS.US,D,20190726,000000,24.1672,24.2915,24.1672,24.2826,20959.205074069,0
+PWS.US,D,20190729,000000,24.1225,24.1742,24.1175,24.1672,5195.8073510395,0
+PWS.US,D,20190730,000000,24.0012,24.1175,24.0012,24.0748,6184.2878283129,0
+PWS.US,D,20190731,000000,24.0499,24.0917,23.855,23.855,5472.3405466145,0
+PWS.US,D,20190801,000000,23.9724,24.1444,23.5766,23.6442,34436.930238765,0
+PWS.US,D,20190802,000000,23.3956,23.3956,23.146,23.2753,8181.3602879925,0
+PWS.US,D,20190805,000000,22.7899,22.7899,22.3534,22.5204,33864.757917739,0
+PWS.US,D,20190806,000000,22.6637,22.8477,22.5374,22.8477,14384.754046181,0
+PWS.US,D,20190807,000000,22.4976,22.8864,22.4976,22.8665,5525.6360352162,0
+PWS.US,D,20190808,000000,22.9838,23.3428,22.9838,23.309,12843.207177759,0
+PWS.US,D,20190809,000000,23.2275,23.2275,23.0913,23.1002,6463.8377496578,0
+PWS.US,D,20190812,000000,22.8665,22.9342,22.6736,22.6736,38906.712254513,0
+PWS.US,D,20190813,000000,22.6736,23.2454,22.6736,23.1211,24381.177672403,0
+PWS.US,D,20190814,000000,22.6239,22.6537,22.4289,22.4449,3498.3963178375,0
+PWS.US,D,20190815,000000,22.4578,22.4578,22.2291,22.3773,30573.510102768,0
+PWS.US,D,20190816,000000,22.5751,22.7601,22.5751,22.7552,14929.775835278,0
+PWS.US,D,20190819,000000,22.965,23.0615,22.9162,23.0355,20494.629305503,0
+PWS.US,D,20190820,000000,23.0237,23.0505,22.8765,22.9023,33074.375766023,0
+PWS.US,D,20190821,000000,23.1559,23.1708,23.0913,23.139,32193.491841209,0
+PWS.US,D,20190822,000000,23.1758,23.1758,22.8765,23.1002,64063.188449782,0
+PWS.US,D,20190823,000000,22.8964,23.1002,22.3434,22.3434,6576.4621784011,0
+PWS.US,D,20190826,000000,22.4289,22.6229,22.4191,22.5941,25645.185769994,0
+PWS.US,D,20190827,000000,22.7601,22.7601,22.4191,22.5006,9547.9370617612,0
+PWS.US,D,20190828,000000,22.4976,22.6637,22.4976,22.6637,6579.478904171,0
+PWS.US,D,20190829,000000,22.8765,23.0505,22.8765,23.0217,8634.8747287355,0
+PWS.US,D,20190830,000000,23.2056,23.2056,22.8665,22.9352,14243.973510252,0
+PWS.US,D,20190903,000000,23.0962,23.2006,22.9998,22.9998,17203.381490533,0
+PWS.US,D,20190904,000000,22.8864,23.0326,22.8864,23.0147,218419.9959187,0
+PWS.US,D,20190905,000000,22.78,22.78,22.4677,22.6,16450.205623313,0
+PWS.US,D,20190906,000000,22.6835,22.783,22.6786,22.773,9779.2193707875,0
+PWS.US,D,20190909,000000,22.5174,22.5174,22.3842,22.3842,23370.574539483,0
+PWS.US,D,20190910,000000,22.3345,22.3534,21.9963,21.9963,22827.563900899,0
+PWS.US,D,20190911,000000,21.9058,22.0292,21.9058,21.9506,17376.340434674,0
+PWS.US,D,20190912,000000,22.0222,22.0222,21.7727,21.8055,16108.310036056,0
+PWS.US,D,20190913,000000,21.5777,21.6732,21.3529,21.3529,42660.524687536,0
+PWS.US,D,20190916,000000,21.4614,21.6404,21.4614,21.5966,25167.537523092,0
+PWS.US,D,20190917,000000,21.6364,21.7825,21.5777,21.7189,26337.02154656,0
+PWS.US,D,20190918,000000,21.714,21.9457,21.714,21.8094,21352.384999414,0
+PWS.US,D,20190919,000000,21.9655,21.9755,21.8661,21.876,41065.682330511,0
+PWS.US,D,20190920,000000,22.0222,22.1525,21.9457,22.1525,24426.428558951,0
+PWS.US,D,20190923,000000,22.244,22.3434,22.1406,22.1555,18322.586751169,0
+PWS.US,D,20190924,000000,22.3276,22.4489,22.3276,22.4289,5915.7992347911,0
+PWS.US,D,20190925,000000,22.4121,22.4121,22.1058,22.1058,3618.0597733772,0
+PWS.US,D,20190926,000000,22.239,22.3076,22.2091,22.2091,44949.21397164,0
+PWS.US,D,20190927,000000,22.2291,22.3325,22.2091,22.2967,30122.006812538,0
+PWS.US,D,20190930,000000,22.1753,22.3354,22.1753,22.3354,3141.4171017316,0
+PWS.US,D,20191001,000000,22.2489,22.2489,22.1008,22.1206,1018818.6827661,0
+PWS.US,D,20191002,000000,21.9865,22.0033,21.702,21.7517,43577.609321589,0
+PWS.US,D,20191003,000000,21.7169,21.9347,21.6244,21.9347,23199.626745855,0
+PWS.US,D,20191004,000000,22.071,22.2778,22.0322,22.2778,8328.1742754614,0
+PWS.US,D,20191007,000000,22.1505,22.2678,22.1505,22.1724,6112.8919850918,0
+PWS.US,D,20191008,000000,22.0133,22.0272,21.88,21.88,7911.866119214,0
+PWS.US,D,20191009,000000,22.0133,22.1008,22.0033,22.055,19236.654659451,0
+PWS.US,D,20191010,000000,22.0908,22.1753,22.0908,22.1286,5732.7845380833,0
+PWS.US,D,20191011,000000,22.24,22.3524,22.236,22.236,3286.2199386873,0
+PWS.US,D,20191014,000000,22.2091,22.2191,22.1406,22.1803,41068.699056281,0
+PWS.US,D,20191015,000000,22.2589,22.2976,22.239,22.2539,68157.890894805,0
+PWS.US,D,20191016,000000,22.2003,22.2201,22.1654,22.2201,26435.567921711,0
+PWS.US,D,20191017,000000,22.3276,22.3276,22.2191,22.2828,7817.3420450902,0
+PWS.US,D,20191018,000000,22.2908,22.3544,22.239,22.3305,16152.555347348,0
+PWS.US,D,20191021,000000,22.3444,22.4797,22.3444,22.4797,6541.2670444188,0
+PWS.US,D,20191022,000000,22.5046,22.5184,22.4141,22.4141,7964.1560325591,0
+PWS.US,D,20191023,000000,22.3961,22.4608,22.3444,22.4608,185399.92121654,0
+PWS.US,D,20191024,000000,22.4986,22.5702,22.4916,22.5483,79237.319072423,0
+PWS.US,D,20191025,000000,22.4886,22.5085,22.4787,22.5026,3774.9295134125,0
+PWS.US,D,20191028,000000,22.5284,22.5284,22.4538,22.4588,13152.924356802,0
+PWS.US,D,20191029,000000,22.5085,22.5115,22.4489,22.4489,26354.116325922,0
+PWS.US,D,20191030,000000,22.4359,22.5622,22.42,22.5622,16352.664823419,0
+PWS.US,D,20191031,000000,22.5354,22.5483,22.4219,22.5184,135651.09654497,0
+PWS.US,D,20191101,000000,22.6159,22.6189,22.5512,22.6159,6863.0511265424,0
+PWS.US,D,20191104,000000,22.6457,22.6457,22.5184,22.5572,16622.158992197,0
+PWS.US,D,20191105,000000,22.5085,22.5124,22.42,22.4588,32634.939378873,0
+PWS.US,D,20191106,000000,22.4588,22.5384,22.4588,22.5184,21015.517288441,0
+PWS.US,D,20191107,000000,22.5582,22.5582,22.4687,22.4687,6328.0850900119,0
+PWS.US,D,20191108,000000,22.42,22.4697,22.42,22.4697,10262.90106923,0
+PWS.US,D,20191111,000000,22.3733,22.4687,22.3733,22.4339,17221.481845153,0
+PWS.US,D,20191112,000000,22.4886,22.5085,22.4538,22.4558,4346.0962591819,0
+PWS.US,D,20191113,000000,22.5134,22.6159,22.5134,22.6159,36925.728998939,0
+PWS.US,D,20191114,000000,22.6159,22.6358,22.5582,22.6358,13404.318170961,0
+PWS.US,D,20191115,000000,22.6815,22.7272,22.6656,22.7272,5663.3998453754,0
+PWS.US,D,20191118,000000,22.8019,22.8665,22.7919,22.7999,4971.5640688096,0
+PWS.US,D,20191119,000000,22.7969,22.8585,22.7969,22.8197,2059.418125591,0
+PWS.US,D,20191120,000000,22.772,22.8187,22.6945,22.8069,50876.074534254,0
+PWS.US,D,20191121,000000,22.7621,22.7621,22.6557,22.6855,6890.2016584716,0
+PWS.US,D,20191122,000000,22.6855,22.6855,22.597,22.6656,2606.4510652012,0
+PWS.US,D,20191125,000000,22.7282,22.772,22.7282,22.772,2850.8058525638,0
+PWS.US,D,20191126,000000,22.7621,22.8834,22.7621,22.8834,11413.279162821,0
+PWS.US,D,20191127,000000,22.8605,22.948,22.8605,22.948,2303.7729129537,0
+PWS.US,D,20191129,000000,22.948,22.958,22.9023,22.9023,1341.4373923528,0
+PWS.US,D,20191202,000000,22.8207,22.8207,22.6945,22.6945,8073.7637355325,0
+PWS.US,D,20191203,000000,22.5384,22.6487,22.5384,22.6487,8380.4641888065,0
+PWS.US,D,20191204,000000,22.6855,22.8118,22.6855,22.8118,4064.5351873237,0
+PWS.US,D,20191205,000000,22.782,22.8307,22.7422,22.8307,1317.3035861935,0
+PWS.US,D,20191206,000000,22.958,23.0117,22.942,22.958,28352.194360859,0
+PWS.US,D,20191209,000000,22.9918,22.9918,22.9192,22.9192,4111.7972243856,0
+PWS.US,D,20191210,000000,22.8993,22.9182,22.8506,22.8695,8527.2781762754,0
+PWS.US,D,20191211,000000,22.8605,22.9192,22.8307,22.8814,64404.078461782,0
+PWS.US,D,20191212,000000,23.0267,23.0306,22.8695,22.9729,20590.158954884,0
+PWS.US,D,20191213,000000,22.967,23.0405,22.958,23.0405,6400.4865084897,0
+PWS.US,D,20191216,000000,23.1032,23.2096,23.1032,23.1987,25483.288153676,0
+PWS.US,D,20191217,000000,23.2792,23.2792,23.1728,23.1728,10663.120021371,0
+PWS.US,D,20191218,000000,23.1798,23.2444,23.1798,23.2255,12495.278138962,0
+PWS.US,D,20191219,000000,23.2395,23.3309,23.2395,23.313,23954.813763589,0
+PWS.US,D,20191220,000000,23.317,23.4901,23.317,23.4661,4092.6912945095,0
+PWS.US,D,20191223,000000,23.4631,23.4681,23.3628,23.3688,51125.457197901,0
+PWS.US,D,20191224,000000,23.3568,23.4045,23.3369,23.3906,8368.3972857269,0
+PWS.US,D,20191226,000000,23.4791,23.4891,23.4145,23.4821,33776.267295155,0
+PWS.US,D,20191227,000000,23.5229,23.5328,23.5139,23.5298,12963.876208555,0
+PWS.US,D,20191230,000000,23.4641,23.4741,23.4244,23.4443,7836.4479749663,0
+PWS.US,D,20191231,000000,23.4244,23.5139,23.4244,23.5139,5517.5914331631,0
+PWS.US,D,20200102,000000,23.5109,23.6153,23.4741,23.6153,103737.1546251,0
+PWS.US,D,20200103,000000,23.4343,23.5298,23.4244,23.4353,8721.3542008062,0
+PWS.US,D,20200106,000000,23.2285,23.5039,23.2285,23.499,61330.034902245,0
+PWS.US,D,20200107,000000,23.4443,23.4721,23.3946,23.4433,6807.7444874274,0
+PWS.US,D,20200108,000000,23.5,23.7187,23.4841,23.6243,111500.19560634,0
+PWS.US,D,20200109,000000,23.7187,23.7675,23.7187,23.7675,21818.971918493,0
+PWS.US,D,20200110,000000,23.7974,23.8361,23.6849,23.6849,14312.352627704,0
+PWS.US,D,20200113,000000,23.6372,23.6929,23.6213,23.6929,28853.97641392,0
+PWS.US,D,20200114,000000,23.6671,23.8749,23.6313,23.8092,15421.502135774,0
+PWS.US,D,20200115,000000,23.8909,23.9724,23.8909,23.8957,11494.730758609,0
+PWS.US,D,20200116,000000,24.0787,24.0787,24.0022,24.0748,10148.265489973,0
+PWS.US,D,20200117,000000,24.1364,24.1494,24.0787,24.1085,30936.522770414,0
+PWS.US,D,20200121,000000,24.0509,24.0987,24.0022,24.0062,6815.7890894805,0
+PWS.US,D,20200122,000000,24.0987,24.1384,24.041,24.0599,2924.2128462982,0
+PWS.US,D,20200123,000000,23.9007,23.9932,23.856,23.9823,50620.658419069,0
+PWS.US,D,20200124,000000,23.9624,23.9852,23.6004,23.6491,18644.370833292,0
+PWS.US,D,20200127,000000,23.3369,23.4751,23.3369,23.3836,4028.3344780848,0
+PWS.US,D,20200128,000000,23.5248,23.6789,23.5248,23.6471,3124.3223223688,0
+PWS.US,D,20200129,000000,23.5875,23.7187,23.5875,23.5984,2733.1535475373,0
+PWS.US,D,20200130,000000,23.5139,23.6223,23.4641,23.6223,1117.1941101229,0
+PWS.US,D,20200131,000000,23.5139,23.5139,23.1598,23.2016,48165.043642363,0
+PWS.US,D,20200203,000000,23.4443,23.494,23.4145,23.4304,35779.373206374,0
+PWS.US,D,20200204,000000,23.6989,23.9037,23.6989,23.8311,12575.724159493,0
+PWS.US,D,20200205,000000,24.0509,24.207,24.0509,24.1782,7888.7378883114,0
+PWS.US,D,20200206,000000,24.2657,24.2807,24.1872,24.2757,4369.2244900845,0
+PWS.US,D,20200207,000000,24.1484,24.1942,24.1364,24.1364,3345.5488788288,0
+PWS.US,D,20200210,000000,24.1971,24.3234,24.1971,24.3234,4482.8544940844,0
+PWS.US,D,20200211,000000,24.4616,24.4616,24.3443,24.3443,1914.6152886354,0
+PWS.US,D,20200212,000000,24.384,24.4656,24.384,24.4656,12914.603020979,0
+PWS.US,D,20200213,000000,24.3045,24.4666,24.3045,24.406,9429.2791814781,0
+PWS.US,D,20200214,000000,24.408,24.4487,24.3741,24.4487,4152.0202346511,0
+PWS.US,D,20200218,000000,24.3443,24.3791,24.2757,24.3791,21858.189353502,0
+PWS.US,D,20200219,000000,24.5053,24.5501,24.4905,24.5441,15537.143290286,0
+PWS.US,D,20200220,000000,24.4427,24.4895,24.1782,24.4288,13589.344018182,0
+PWS.US,D,20200221,000000,24.2757,24.2856,24.1782,24.2428,12631.030798608,0
+PWS.US,D,20200224,000000,23.6731,23.6731,23.3668,23.4453,29261.234392859,0
+PWS.US,D,20200225,000000,23.5179,23.5179,22.7004,22.7651,63437.720640155,0
+PWS.US,D,20200226,000000,23.0823,23.1211,22.7492,22.776,4861.9563658363,0
+PWS.US,D,20200227,000000,22.2231,22.5831,21.87,21.87,8327.1687002048,0
+PWS.US,D,20200228,000000,21.2436,21.4722,20.9492,21.4722,102498.28590893,0
+PWS.US,D,20200302,000000,21.7279,21.8015,21.4852,21.4852,78325.262314654,0
+PWS.US,D,20200303,000000,21.6095,22.0351,21.3022,21.7955,210559.41413757,0
+PWS.US,D,20200304,000000,21.7527,21.9367,21.6264,21.6264,31219.089417529,0
+PWS.US,D,20200305,000000,21.9566,22.1306,21.9566,22.1306,6717.2427143302,0
+PWS.US,D,20200306,000000,23.1887,23.2981,22.5731,23.1947,50727.249396273,0
+PWS.US,D,20200309,000000,24.6774,24.6774,23.7476,23.8411,45626.971694613,0
+PWS.US,D,20200310,000000,23.4741,24.1085,22.769,22.8417,87916.439112451,0
+PWS.US,D,20200311,000000,22.8187,22.9063,21.882,21.9466,11230.264466113,0
+PWS.US,D,20200312,000000,21.6244,23.1638,21.527,22.1436,33164.87753912,0
+PWS.US,D,20200313,000000,21.713,22.5831,21.1749,21.517,56031.658875028,0
+PWS.US,D,20200316,000000,21.703,22.9858,21.703,22.9858,29409.053955584,0
+PWS.US,D,20200317,000000,23.2782,23.2782,21.2436,21.2436,30845.01542206,0
+PWS.US,D,20200318,000000,20.9443,21.6145,18.8559,20.8438,17679.018586922,0
+PWS.US,D,20200319,000000,20.9681,21.3877,20.626,20.9969,6983.7201573388,0
+PWS.US,D,20200320,000000,21.3201,22.0451,21.3201,22.0451,28818.781279939,0
+PWS.US,D,20200323,000000,22.5642,22.967,22.5344,22.958,7762.0354059752,0
+PWS.US,D,20200324,000000,23.2016,23.2016,22.3026,22.4081,21425.791993149,0
+PWS.US,D,20200325,000000,22.8397,23.1917,21.9865,22.5741,16909.753515595,0
+PWS.US,D,20200326,000000,22.7124,23.4075,22.6427,22.7342,27095.225290063,0
+PWS.US,D,20200327,000000,23.152,23.7029,23.0992,23.5288,18493.534544797,0
+PWS.US,D,20200330,000000,23.497,23.5358,23.2315,23.2613,4977.5975203494,0
+PWS.US,D,20200331,000000,23.0355,23.32,23.0355,23.1221,35770.323029065,0
+PWS.US,D,20200401,000000,23.6631,23.6631,23.2215,23.2713,14389.781922465,0
+PWS.US,D,20200402,000000,23.3976,23.4871,23.3598,23.4483,5660.3831196055,0
+PWS.US,D,20200403,000000,23.6213,24.1235,23.5169,23.6631,13644.650657298,0
+PWS.US,D,20200406,000000,23.4274,23.5845,23.3836,23.5537,57580.244770248,0
+PWS.US,D,20200407,000000,23.2415,23.31,23.0873,23.2921,3706.5503959612,0
+PWS.US,D,20200408,000000,23.32,23.32,23.0843,23.128,7528.7419464356,0
+PWS.US,D,20200409,000000,23.132,23.2016,23.1052,23.1052,4878.0455699425,0
+PWS.US,D,20200413,000000,23.1231,23.142,22.952,22.952,7079.2498067192,0
+PWS.US,D,20200414,000000,22.9282,23.0545,22.8595,22.9083,7579.0207092674,0
+PWS.US,D,20200415,000000,23.3796,23.6929,23.3796,23.4871,9304.5878496552,0
+PWS.US,D,20200416,000000,23.6929,23.7616,23.5756,23.7257,8694.203668877,0
+PWS.US,D,20200417,000000,23.6631,23.7456,23.3598,23.4264,6419.5924383658,0
+PWS.US,D,20200420,000000,23.5656,23.8102,23.4871,23.6273,11650.594923388,0
+PWS.US,D,20200421,000000,23.8789,23.9177,23.7317,23.8441,8932.5250046998,0
+PWS.US,D,20200422,000000,23.6352,23.6541,23.5756,23.6481,1446.0172190429,0
+PWS.US,D,20200423,000000,23.86,23.8977,23.7714,23.8112,11976.401306538,0
+PWS.US,D,20200424,000000,23.7516,23.8609,23.7516,23.8609,2042.3233462282,0
+PWS.US,D,20200427,000000,23.5477,23.5477,23.4115,23.4115,2646.6740754666,0
+PWS.US,D,20200428,000000,23.6054,23.7088,23.4174,23.6491,11965.339978715,0
+PWS.US,D,20200429,000000,23.7227,23.7227,23.4373,23.5736,3850.3476576602,0
+PWS.US,D,20200430,000000,23.5169,23.5904,23.3528,23.3528,3681.4110145453,0
+PWS.US,D,20200501,000000,23.5756,23.5756,23.2792,23.4423,2354.0516757855,0
+PWS.US,D,20200504,000000,23.3299,23.5069,23.3299,23.5069,32066.789358874,0
+PWS.US,D,20200505,000000,23.3498,23.3498,23.2325,23.2941,4051.4627089875,0
+PWS.US,D,20200506,000000,22.8197,22.9769,22.7214,22.9382,7443.2680496215,0
+PWS.US,D,20200507,000000,22.9382,23.32,22.9382,23.32,5338.5990374819,0
+PWS.US,D,20200508,000000,23.0942,23.0942,22.9968,23.0097,10498.205679282,0
+PWS.US,D,20200511,000000,22.8884,22.967,22.7611,22.8387,18266.274536797,0
+PWS.US,D,20200512,000000,22.9083,23.0445,22.8983,22.9988,25377.702751729,0
+PWS.US,D,20200513,000000,23.0942,23.2713,23.0743,23.1578,5143.5174376944,0
+PWS.US,D,20200514,000000,23.4075,23.5169,23.3886,23.4065,3916.7156245982,0
+PWS.US,D,20200515,000000,23.5457,23.5457,23.2991,23.3349,3996.1560698725,0
+PWS.US,D,20200518,000000,23.0644,23.0644,22.8257,22.8257,7535.7809732321,0
+PWS.US,D,20200519,000000,22.8397,22.9053,22.771,22.9053,1099.0937555034,0
+PWS.US,D,20200520,000000,22.8009,23.0355,22.8009,22.9829,5164.6345180838,0
+PWS.US,D,20200521,000000,23.0167,23.1231,22.9769,23.0385,18606.158973541,0
+PWS.US,D,20200522,000000,23.0545,23.152,23.0445,23.149,13440.5188802,0
+PWS.US,D,20200526,000000,23.0445,23.0445,22.7909,22.8397,6273.7840261536,0
+PWS.US,D,20200527,000000,22.7512,22.8785,22.7512,22.8128,2654.7186775197,0
+PWS.US,D,20200528,000000,22.7611,22.7611,22.6427,22.6825,1902.5483855558,0
+PWS.US,D,20200529,000000,22.7234,23.6253,22.7234,23.0067,78730.509143078,0
+PWS.US,D,20200601,000000,22.8595,23.1858,22.7432,22.8685,5346.6436395349,0
+PWS.US,D,20200602,000000,22.7909,22.8397,22.7671,22.7919,18360.798610922,0
+PWS.US,D,20200603,000000,22.6129,22.6726,22.4259,22.5006,50645.797800484,0
+PWS.US,D,20200604,000000,22.3782,22.3882,22.2023,22.2023,21427.803143662,0
+PWS.US,D,20200605,000000,21.8193,21.9865,21.6135,21.9815,11328.810841264,0
+PWS.US,D,20200608,000000,21.7318,21.9675,21.7318,21.9675,32360.417333811,0
+PWS.US,D,20200609,000000,22.2728,22.3226,22.1436,22.2131,15456.697269756,0
+PWS.US,D,20200610,000000,22.2878,22.5224,22.2878,22.5224,8034.5463005236,0
+PWS.US,D,20200611,000000,22.8595,22.9868,22.8187,22.953,3137.3948007051,0
+PWS.US,D,20200612,000000,22.8297,22.9033,22.7432,22.7432,9567.0429916373,0
+PWS.US,D,20200615,000000,22.9282,22.9382,22.7214,22.7571,6931.4302439937,0
+PWS.US,D,20200616,000000,22.4747,22.5144,22.3176,22.4161,4279.7282922439,0
+PWS.US,D,20200617,000000,22.3683,22.5144,22.3404,22.4777,3455.1565818022,0
+PWS.US,D,20200618,000000,22.6726,22.7372,22.5046,22.7372,5233.0136355351,0
+PWS.US,D,20200619,000000,22.5244,22.7352,22.4846,22.7352,15020.277608376,0
+PWS.US,D,20200622,000000,22.7909,22.8197,22.785,22.7919,4983.6309718893,0
+PWS.US,D,20200623,000000,22.5941,22.6825,22.5941,22.6319,2729.1312465108,0
+PWS.US,D,20200624,000000,22.6825,22.8983,22.6726,22.8983,10477.088598893,0
+PWS.US,D,20200625,000000,23.0037,23.0167,22.8785,22.9342,7241.1474230376,0
+PWS.US,D,20200626,000000,23.0267,23.1578,23.0267,23.1578,1698.4166084586,0
+PWS.US,D,20200629,000000,23.2723,23.2723,23.0445,23.1012,1571.7141261225,0
+PWS.US,D,20200630,000000,23.1211,23.1211,22.8009,22.9182,30366.361599901,0
+PWS.US,D,20200701,000000,22.9282,23.328,22.9282,23.2583,7542.8200000285,0
+PWS.US,D,20200702,000000,23.3806,23.5686,23.3508,23.3508,18764.034288832,0
+PWS.US,D,20200706,000000,23.5865,23.851,23.4583,23.7456,13988.557395067,0
+PWS.US,D,20200707,000000,23.6641,23.9783,23.6531,23.6531,10566.584796733,0
+PWS.US,D,20200708,000000,23.851,23.9534,23.7148,23.9534,94134.916499489,0
+PWS.US,D,20200709,000000,23.7824,24.0579,23.7536,24.0062,7423.1565444888,0
+PWS.US,D,20200710,000000,23.9197,24.0092,23.9197,24.0092,4142.9700573414,0
+PWS.US,D,20200713,000000,24.1255,24.4358,23.5428,23.5428,5762.9517957824,0
+PWS.US,D,20200714,000000,23.143,23.8461,23.143,23.8461,13176.052587705,0
+PWS.US,D,20200715,000000,23.9684,24.1355,23.8997,24.0668,6984.7257325954,0
+PWS.US,D,20200716,000000,23.7924,23.9783,23.7237,23.8997,16559.813326285,0
+PWS.US,D,20200717,000000,23.9634,24.1007,23.9634,24.1007,8922.4692521335,0
+PWS.US,D,20200720,000000,24.3701,24.6138,24.3701,24.6138,3131.3613491653,0
+PWS.US,D,20200721,000000,24.5402,24.578,24.3463,24.3463,4095.7080202795,0
+PWS.US,D,20200722,000000,24.4487,24.4487,24.2727,24.4318,39503.018381698,0
+PWS.US,D,20200723,000000,24.5083,24.568,23.9524,23.9754,9236.208732204,0
+PWS.US,D,20200724,000000,23.7884,23.7884,23.6591,23.7237,20721.889313503,0
+PWS.US,D,20200727,000000,23.9882,24.1255,23.8411,24.0917,53786.209326959,0
+PWS.US,D,20200728,000000,23.9932,24.028,23.7834,23.7834,11635.511294538,0
+PWS.US,D,20200729,000000,23.9197,23.9485,23.8997,23.9405,4683.9695454117,0
+PWS.US,D,20200730,000000,23.6452,24.0857,23.6452,24.0509,8189.4048900456,0
+PWS.US,D,20200731,000000,24.2538,24.2538,23.9336,24.1255,29363.803069035,0
+PWS.US,D,20200803,000000,24.5581,24.578,24.5541,24.5541,1310.264559397,0
+PWS.US,D,20200804,000000,24.5531,24.568,24.5083,24.5571,2940.3020504044,0
+PWS.US,D,20200805,000000,24.6864,24.755,24.6864,24.755,9350.8443114605,0
+PWS.US,D,20200806,000000,24.7619,24.8316,24.6306,24.8226,9800.3364511769,0
+PWS.US,D,20200807,000000,24.8415,24.8415,24.5879,24.6814,1436.9670417332,0
+PWS.US,D,20200810,000000,24.6267,24.6267,24.4437,24.6258,2879.9675350062,0
+PWS.US,D,20200811,000000,24.4636,24.6476,24.1961,24.1961,1432.9447407067,0
+PWS.US,D,20200812,000000,24.2826,24.568,24.2826,24.5411,4991.6755739424,0
+PWS.US,D,20200813,000000,24.6973,24.7451,24.5333,24.6436,34593.799978801,0
+PWS.US,D,20200814,000000,24.5581,24.5581,24.5083,24.5382,547.03293961012,0
+PWS.US,D,20200817,000000,24.5879,24.9111,24.5879,24.8624,9881.7880469644,0
+PWS.US,D,20200818,000000,24.8714,25.0294,24.8136,25.0006,25148.431593216,0
+PWS.US,D,20200819,000000,25.0544,25.0652,24.9241,24.9241,9151.7404106465,0
+PWS.US,D,20200820,000000,24.9012,25.0592,24.9012,25.0583,3325.4373736961,0
+PWS.US,D,20200821,000000,25.0444,25.0792,25.0096,25.0602,2379.1910572014,0
+PWS.US,D,20200824,000000,25.1617,25.1617,24.9211,25.0175,2790.4713371656,0
+PWS.US,D,20200825,000000,25.0444,25.2502,25.0444,25.2204,3123.3167471122,0
+PWS.US,D,20200826,000000,25.3825,25.5803,25.3825,25.5803,23736.603932898,0
+PWS.US,D,20200827,000000,25.4272,25.6182,25.4024,25.5157,3114.2665698025,0
+PWS.US,D,20200828,000000,25.5187,25.658,25.5187,25.658,2676.8413331657,0
+PWS.US,D,20200831,000000,25.8688,25.9274,25.8688,25.8876,1746.6842207772,0
+PWS.US,D,20200901,000000,26.0906,26.0906,25.9225,26.0279,7234.1083962412,0
+PWS.US,D,20200902,000000,26.1293,26.3759,26.0836,26.3759,6837.9117451265,0
+PWS.US,D,20200903,000000,25.9324,25.9424,25.0394,25.2412,8083.8194880988,0
+PWS.US,D,20200904,000000,25.3129,25.3139,24.3612,24.8644,8857.1068604521,0
+PWS.US,D,20200908,000000,24.1454,24.578,24.1454,24.1752,3674.3719877489,0
+PWS.US,D,20200909,000000,24.6366,24.9359,24.4398,24.8296,10355.41399284,0
+PWS.US,D,20200910,000000,24.9409,24.9409,24.3632,24.3632,4196.2655459431,0
+PWS.US,D,20200911,000000,24.5481,24.5481,24.1255,24.2448,10865.240647954,0
+PWS.US,D,20200914,000000,24.8276,24.8276,24.6963,24.7938,3904.6487215186,0
+PWS.US,D,20200915,000000,24.9609,25.0842,24.9469,24.9817,26006.187287127,0
+PWS.US,D,20200916,000000,25.1309,25.2065,24.8972,24.8972,16594.002885012,0
+PWS.US,D,20200917,000000,24.4109,24.6376,24.4109,24.6376,1091.0491534503,0
+PWS.US,D,20200918,000000,24.5362,24.5362,24.5362,24.5362,3.0167257699088,0
+PWS.US,D,20200921,000000,24.3512,24.3512,23.8699,24.2866,7062.1550273564,0
+PWS.US,D,20200922,000000,24.2717,24.7162,24.1932,24.7162,2274.6112305112,0
+PWS.US,D,20200923,000000,24.5183,24.5571,24.1205,24.1205,1018.6477349725,0
+PWS.US,D,20200924,000000,24.0668,24.0668,23.9485,24.042,3563.7587095189,0
+PWS.US,D,20200925,000000,24.2478,24.5968,24.2478,24.5968,865.80029596381,0
+PWS.US,D,20200928,000000,24.8037,24.8992,24.755,24.8992,7581.0318597807,0
+PWS.US,D,20200929,000000,25.0006,25.0006,24.8723,24.9022,5049.9989388273,0
+PWS.US,D,20200930,000000,24.9907,25.2462,24.8534,25.0444,16349.648097649,0
+PWS.US,D,20201001,000000,25.1876,25.2363,25.115,25.2333,3629.1211012002,0
+PWS.US,D,20201002,000000,25.0404,25.105,24.8823,24.931,3147.4505532715,0
+PWS.US,D,20201005,000000,25.0205,25.5267,25.0205,25.5267,4470.7875910048,0
+PWS.US,D,20201006,000000,25.5108,25.5108,25.1816,25.1816,1115.1829596096,0
+PWS.US,D,20201007,000000,25.3547,25.7922,25.3547,25.7922,4259.6167871112,0
+PWS.US,D,20201008,000000,25.9453,25.9453,25.8956,25.9066,957.30764431771,0
+PWS.US,D,20201009,000000,26.1741,26.2387,26.0946,26.2387,10784.794627423,0
+PWS.US,D,20201012,000000,26.4774,26.6842,26.4684,26.6047,5913.7880842778,0
+PWS.US,D,20201013,000000,26.6653,26.6743,26.5927,26.6593,2189.1373336971,0
+PWS.US,D,20201014,000000,26.5947,26.5947,26.3372,26.4028,5570.8869217648,0
+PWS.US,D,20201015,000000,26.1522,26.358,26.1522,26.3451,6265.7394241005,0
+PWS.US,D,20201016,000000,26.5262,26.5589,26.3521,26.3521,16023.841714498,0
+PWS.US,D,20201019,000000,26.3879,26.4873,25.9453,25.9453,4318.9457272527,0
+PWS.US,D,20201020,000000,25.9751,26.008,25.9573,25.9573,1568.6974003526,0
+PWS.US,D,20201021,000000,25.9653,25.9653,25.7991,25.7991,14553.690689297,0
+PWS.US,D,20201022,000000,25.9056,25.9553,25.5456,25.9205,3870.4591627929,0
+PWS.US,D,20201023,000000,26.0438,26.0438,25.8846,26.0319,1958.8605999274,0
+PWS.US,D,20201026,000000,25.6898,25.9056,25.3944,25.5366,19201.459525469,0
+PWS.US,D,20201027,000000,25.6788,25.7286,25.6301,25.7176,12792.928414927,0
+PWS.US,D,20201028,000000,25.3845,25.3845,24.8574,24.8574,4455.7039621552,0
+PWS.US,D,20201029,000000,24.8823,25.2692,24.8823,25.2692,2537.0663724933,0
+PWS.US,D,20201030,000000,24.5411,24.6158,24.4586,24.5313,3016.7257699088,0
+PWS.US,D,20201102,000000,24.8136,24.9629,24.6764,24.7451,2055.3958245645,0
+PWS.US,D,20201103,000000,24.9221,25.3895,24.9221,25.3577,5062.0658419069,0
+PWS.US,D,20201104,000000,25.8718,26.1522,25.6808,26.0936,9268.3871404163,0
+PWS.US,D,20201105,000000,26.733,26.7628,26.73,26.73,656.64064258347,0
+PWS.US,D,20201106,000000,26.5649,26.6763,26.5649,26.6763,111814.94066167,0
+PWS.US,D,20201109,000000,26.898,27.09,26.4972,26.4972,2931.2518730947,0
+PWS.US,D,20201110,000000,26.2805,26.3074,26.0299,26.2467,3840.2919050938,0
+PWS.US,D,20201111,000000,26.4495,26.5947,26.4495,26.5758,2275.6168057678,0
+PWS.US,D,20201112,000000,26.2705,26.3342,26.2407,26.3342,34018.610932004,0
+PWS.US,D,20201113,000000,26.5162,26.6524,26.5162,26.6524,569.15559525612,0
+PWS.US,D,20201116,000000,26.918,26.918,26.738,26.8593,26530.091995834,0
+PWS.US,D,20201117,000000,26.8781,26.918,26.8305,26.91,2329.9178696262,0
+PWS.US,D,20201118,000000,26.8215,27.0373,26.6703,26.6703,84513.572443993,0
+PWS.US,D,20201119,000000,26.6445,26.8603,26.6445,26.8333,11365.011550503,0
+PWS.US,D,20201120,000000,26.7628,26.9378,26.7628,26.8563,5226.9801839952,0
+PWS.US,D,20201123,000000,27.0074,27.0343,26.8781,26.917,11779.308556237,0
+PWS.US,D,20201124,000000,27.2341,27.2839,27.2033,27.2331,7244.1641488076,0
+PWS.US,D,20201125,000000,27.3137,27.3714,27.3137,27.3207,609.37860552157,0
+PWS.US,D,20201127,000000,27.3326,27.6369,27.3326,27.5982,7712.7622184,0
+PWS.US,D,20201130,000000,27.5683,27.6469,27.3614,27.6469,4958.4915904734,0
+PWS.US,D,20201201,000000,27.806,27.9422,27.806,27.8477,1016.6365844592,0
+PWS.US,D,20201202,000000,27.5972,27.7752,27.5614,27.6897,3444.0952539792,0
+PWS.US,D,20201203,000000,27.8278,27.8318,27.6966,27.6966,4936.3689348274,0
+PWS.US,D,20201204,000000,27.8557,28.0605,27.8557,28.0028,4949.4414131636,0
+PWS.US,D,20201207,000000,27.9333,28.1888,27.9333,28.0595,3413.9279962801,0
+PWS.US,D,20201208,000000,28.2326,28.2545,28.2236,28.2545,1973.944228777,0
+PWS.US,D,20201209,000000,28.1898,28.2098,27.8657,27.9064,50920.319845546,0
+PWS.US,D,20201210,000000,27.9133,28.1978,27.9133,28.1858,3144.4338275016,0
+PWS.US,D,20201211,000000,27.8845,28.1301,27.8845,28.0973,3898.6152699787,0
+PWS.US,D,20201214,000000,28.2863,28.5906,28.2614,28.2883,6236.577741658,0
+PWS.US,D,20201215,000000,28.2963,28.5429,28.2963,28.5429,3721.6340248108,0
+PWS.US,D,20201216,000000,28.5836,28.6791,28.5329,28.6433,161350.58337882,0
+PWS.US,D,20201217,000000,28.8054,28.9207,28.7855,28.9207,1768.8068764232,0
+PWS.US,D,20201218,000000,28.8502,28.9595,28.8282,28.9595,2978.5139101566,0
+PWS.US,D,20201221,000000,28.7289,29.0003,28.5538,28.9506,5339.6046127385,0
+PWS.US,D,20201222,000000,29.1037,29.1545,29.059,29.0978,6084.735877906,0
+PWS.US,D,20201223,000000,29.0352,29.1535,29.0282,29.0282,9534.8645834249,0
+PWS.US,D,20201224,000000,29.0262,29.0262,28.9367,28.9854,4051.4627089875,0
+PWS.US,D,20201228,000000,28.9615,29.0739,28.9187,28.9187,2410.3638901571,0
+PWS.US,D,20201229,000000,28.6016,28.7387,28.6016,28.6582,6071.6633995697,0
+PWS.US,D,20201230,000000,28.6502,28.9267,28.6502,28.8392,6450.7652713216,0
+PWS.US,D,20201231,000000,28.7289,28.7289,28.6204,28.7189,6632.7743927727,0
+PWS.US,D,20210104,000000,28.697,28.7189,28.158,28.3231,4180.1763418369,0
+PWS.US,D,20210105,000000,28.3678,28.6016,28.3678,28.5717,3876.4926143327,0
+PWS.US,D,20210106,000000,29.2947,29.3753,29.1187,29.1942,1829.1413918213,0
+PWS.US,D,20210107,000000,29.6646,29.7969,29.6418,29.7471,13775.37544066,0
+PWS.US,D,20210108,000000,29.6646,29.9112,29.5771,29.7611,3438.0618024393,0
+PWS.US,D,20210111,000000,29.4468,29.6796,29.4438,29.6656,7370.8666311437,0
+PWS.US,D,20210112,000000,29.8436,29.9082,29.8167,29.9082,8236.6669271075,0
+PWS.US,D,20210113,000000,29.7143,29.8754,29.7143,29.7909,5404.9670044199,0
+PWS.US,D,20210114,000000,29.9321,30.0495,29.9142,29.9142,31064.230828007,0
+PWS.US,D,20210115,000000,29.597,29.7929,29.4776,29.5433,40708.703114405,0
+PWS.US,D,20210119,000000,29.7581,29.8317,29.7581,29.7859,2333.9401706527,0
+PWS.US,D,20210120,000000,30.0177,30.0177,29.954,29.954,878.87277430008,0
+PWS.US,D,20210121,000000,30.0982,30.0982,29.6894,29.7332,7875.6654099751,0
+PWS.US,D,20210122,000000,29.3295,29.6845,29.3295,29.5871,3409.9056952535,0
+PWS.US,D,20210125,000000,29.5373,29.7919,29.409,29.7173,7353.7718517809,0
+PWS.US,D,20210126,000000,29.7173,29.7173,29.4388,29.4388,7444.2736248782,0
+PWS.US,D,20210127,000000,28.9367,29.2708,28.699,28.8104,9412.1844021153,0
+PWS.US,D,20210128,000000,28.9367,29.3395,28.9367,29.0938,23174.487364439,0
+PWS.US,D,20210129,000000,28.9655,29.1137,28.6473,28.7279,7486.5077856569,0
+PWS.US,D,20210201,000000,28.9705,29.2808,28.878,29.2808,4944.4135368804,0
+PWS.US,D,20210202,000000,29.3991,29.8416,29.3991,29.8009,6090.7693294458,0
+PWS.US,D,20210203,000000,29.5473,29.8307,29.5473,29.773,6907.2964378344,0
+PWS.US,D,20210204,000000,29.6646,30.0882,29.6646,30.0197,8597.6684442399,0
+PWS.US,D,20210205,000000,30.1479,30.3836,30.1479,30.3836,3016.7257699088,0
+PWS.US,D,20210208,000000,30.7276,30.8361,30.7088,30.8361,5984.1783522423,0
+PWS.US,D,20210209,000000,30.6889,30.8739,30.6889,30.7516,8015.4403706476,0
+PWS.US,D,20210210,000000,30.4622,30.6889,30.4522,30.5288,5582.9538248445,0
+PWS.US,D,20210211,000000,30.5118,30.6491,30.4015,30.493,2459.6370777323,0
+PWS.US,D,20210212,000000,30.2951,30.6501,30.2951,30.6273,12004.557413723,0
+PWS.US,D,20210216,000000,30.9554,30.9554,30.5606,30.5606,6828.8615678168,0
+PWS.US,D,20210217,000000,30.4721,30.5218,30.2902,30.5218,13718.057651032,0
+PWS.US,D,20210218,000000,30.1579,30.2702,29.9907,30.2055,8505.1555206294,0
+PWS.US,D,20210219,000000,30.6303,30.6839,30.5507,30.5507,1735.6228929542,0
+PWS.US,D,20210222,000000,30.5745,30.5745,30.3558,30.3558,1535.5134168836,0
+PWS.US,D,20210223,000000,30.0832,30.3836,29.9311,30.314,5118.3780562785,0
+PWS.US,D,20210224,000000,30.0882,30.8063,30.0882,30.8063,4669.8914918188,0
+PWS.US,D,20210225,000000,30.7228,30.7228,29.8615,29.9898,19467.936968478,0
+PWS.US,D,20210226,000000,29.8297,30.0783,29.5383,29.8019,15503.959306817,0
+PWS.US,D,20210301,000000,30.3438,30.6889,30.3438,30.5725,12520.417520378,0
+PWS.US,D,20210302,000000,30.6591,30.6591,30.3309,30.3309,2584.3284095552,0
+PWS.US,D,20210303,000000,30.0783,30.2653,29.9013,29.9013,2940.3020504044,0
+PWS.US,D,20210304,000000,29.8914,29.951,29.2072,29.2072,2892.0344380859,0
+PWS.US,D,20210305,000000,28.8919,29.8964,28.8919,29.8964,22357.96025605,0
+PWS.US,D,20210308,000000,30.1668,30.3289,29.8924,29.8924,4750.3375123496,0
+PWS.US,D,20210309,000000,30.2742,30.4751,30.2364,30.2722,16734.783420941,0
+PWS.US,D,20210310,000000,30.6303,30.6303,30.5328,30.5328,913.06233302572,0
+PWS.US,D,20210311,000000,31.5262,31.5262,30.8958,30.9017,9169.840765266,0
+PWS.US,D,20210312,000000,30.9654,31.0111,30.9017,31.0111,2461.6482282455,0
+PWS.US,D,20210315,000000,31.1514,31.1514,30.8559,31.1344,6407.5255352862,0
+PWS.US,D,20210316,000000,31.1116,31.1116,30.8361,30.9156,3469.2346353951,0
+PWS.US,D,20210317,000000,30.7834,31.0956,30.7834,31.0956,1351.4931449191,0
+PWS.US,D,20210318,000000,31.1514,31.2717,30.7088,30.7088,6455.7931476047,0
+PWS.US,D,20210319,000000,30.674,30.7575,30.674,30.7058,3109.2386935193,0
+PWS.US,D,20210322,000000,30.7516,30.8461,30.7178,30.7565,3360.6325076784,0
+PWS.US,D,20210323,000000,30.4771,30.492,30.0624,30.0624,4654.8078629692,0
+PWS.US,D,20210324,000000,30.4025,30.4155,29.8317,29.8406,5840.3810905433,0
+PWS.US,D,20210325,000000,29.7124,30.2732,29.7124,30.2732,9538.8868844515,0
+PWS.US,D,20210326,000000,30.323,30.673,30.2842,30.673,13463.647111103,0
+PWS.US,D,20210329,000000,30.482,30.6103,30.3777,30.4632,2757.2873536966,0
+PWS.US,D,20210330,000000,30.4223,30.5994,30.3677,30.4333,5750.8848927027,0
+PWS.US,D,20210331,000000,30.679,30.7963,30.6103,30.7296,317400.77957992,0
+PWS.US,D,20210401,000000,30.7138,31.0041,30.7138,31.0041,2374.1631809182,0
+PWS.US,D,20210405,000000,31.0539,32.5127,30.9763,31.0707,66863.715539514,0
+PWS.US,D,20210406,000000,31.202,31.202,30.9952,31.0031,4957.4860152167,0
+PWS.US,D,20210407,000000,30.9156,30.9852,30.8649,30.9376,8290.9679909659,0
+PWS.US,D,20210408,000000,30.7088,30.8958,30.7088,30.8958,652.61834155693,0
+PWS.US,D,20210409,000000,30.9852,31.0041,30.8709,31.0041,4349.1129849518,0
+PWS.US,D,20210412,000000,31.1225,31.1225,30.9524,31.0241,4077.60766566,0
+PWS.US,D,20210413,000000,30.8759,30.9783,30.8759,30.9386,3076.0547100503,0
+PWS.US,D,20210414,000000,31.1026,31.3254,31.1026,31.1772,2115.7303399627,0
+PWS.US,D,20210415,000000,31.1921,31.2219,31.1126,31.2179,27108.2977684,0
+PWS.US,D,20210416,000000,31.3682,31.3682,31.2905,31.3045,3779.9573896957,0
+PWS.US,D,20210419,000000,31.3005,31.3005,31.1474,31.209,2104.6690121397,0
+PWS.US,D,20210420,000000,31.0339,31.0339,30.7694,30.8251,2290.7004346174,0
+PWS.US,D,20210421,000000,31.0927,31.1891,31.0629,31.1891,1274.0638501581,0
+PWS.US,D,20210422,000000,31.0439,31.1334,30.8958,30.9116,1790.9295320692,0
+PWS.US,D,20210423,000000,31.0041,31.3005,31.0041,31.2429,2190.1429089538,0
+PWS.US,D,20210426,000000,31.4835,31.4835,31.3124,31.3124,3448.1175550057,0
+PWS.US,D,20210427,000000,31.4228,31.5004,31.378,31.5004,1160.4338461582,0
+PWS.US,D,20210428,000000,31.6655,31.7838,31.6655,31.7142,4180.1763418369,0
+PWS.US,D,20210429,000000,31.8425,31.9807,31.753,31.9509,6250.6557952509,0
+PWS.US,D,20210430,000000,31.8086,31.8086,31.6376,31.6376,2830.694347431,0
+PWS.US,D,20210503,000000,31.9409,32.0304,31.8813,31.9369,8706.2705719567,0
+PWS.US,D,20210504,000000,31.9608,31.9608,31.6406,31.8514,15501.948156305,0
+PWS.US,D,20210505,000000,32.2274,32.2771,32.1099,32.1269,10055.752566363,0
+PWS.US,D,20210506,000000,32.0354,32.2591,32.0284,32.2591,3059.9655059441,0
+PWS.US,D,20210507,000000,32.287,32.6609,32.287,32.6609,6539.2558939055,0
+PWS.US,D,20210510,000000,32.7583,32.829,32.4491,32.4491,5452.2290414818,0
+PWS.US,D,20210511,000000,32.1279,32.1577,31.931,32.0801,5286.3091241368,0
+PWS.US,D,20210512,000000,32.2373,32.3069,31.7311,31.7311,3553.7029569525,0
+PWS.US,D,20210513,000000,32.0692,32.1676,31.8951,31.929,4927.3187575176,0
+PWS.US,D,20210514,000000,32.2522,32.6042,32.2522,32.6042,773.28737235328,0
+PWS.US,D,20210517,000000,32.5425,32.7792,32.5425,32.7792,9820.4479563096,0
+PWS.US,D,20210518,000000,32.651,32.6997,32.4302,32.4302,2440.5311478562,0
+PWS.US,D,20210519,000000,31.7639,31.9797,31.753,31.9608,10407.703906185,0
+PWS.US,D,20210520,000000,32.0692,32.0891,31.9608,32.0821,4367.2133395712,0
+PWS.US,D,20210521,000000,32.4382,32.4431,32.1936,32.1936,23647.107735058,0
+PWS.US,D,20210524,000000,32.3367,32.4034,32.1876,32.3169,5513.5691321366,0
+PWS.US,D,20210525,000000,32.4929,32.4929,32.0006,32.0126,3979.0612905096,0
+PWS.US,D,20210526,000000,32.0891,32.287,32.0891,32.2064,11657.633950184,0
+PWS.US,D,20210527,000000,32.5028,32.5297,32.4232,32.5297,3444.0952539792,0
+PWS.US,D,20210528,000000,32.4829,32.5625,32.4332,32.4799,2492.8210612013,0
+PWS.US,D,20210601,000000,32.9463,32.9463,32.8588,32.9165,1818.0800639983,0
+PWS.US,D,20210602,000000,32.9265,32.9861,32.8797,32.9235,10923.56401284,0
+PWS.US,D,20210603,000000,32.6858,33.0209,32.6858,32.9314,3593.925967218,0
+PWS.US,D,20210604,000000,32.9265,33.0656,32.829,33.0508,3455.1565818022,0
+PWS.US,D,20210607,000000,32.819,32.8588,32.819,32.839,3184.656837767,0
+PWS.US,D,20210608,000000,32.65,32.9363,32.628,32.9195,2781.4211598559,0
+PWS.US,D,20210609,000000,32.8091,32.8737,32.7107,32.7107,3162.534182121,0
+PWS.US,D,20210610,000000,33.0358,33.0358,32.5267,32.5267,4058.5017357839,0
+PWS.US,D,20210611,000000,32.6022,32.6072,32.5425,32.5585,3838.2807545806,0
+PWS.US,D,20210614,000000,32.7107,32.7107,32.2472,32.3447,8945.5974830361,0
+PWS.US,D,20210615,000000,32.4034,32.5356,32.3844,32.5356,1692.3831569188,0
+PWS.US,D,20210616,000000,32.4431,32.4929,32.3069,32.3367,6064.6243727732,0
+PWS.US,D,20210617,000000,31.9608,31.9708,31.6813,31.6813,639.54586322066,0
+PWS.US,D,20210618,000000,31.2915,31.3104,31.1772,31.1772,4218.3882015891,0
+PWS.US,D,20210621,000000,31.7063,31.8435,31.7063,31.8256,2770.3598320329,0
+PWS.US,D,20210622,000000,31.8256,31.9648,31.8256,31.9409,1900.5372350425,0
+PWS.US,D,20210623,000000,32.0921,32.1209,31.9011,31.9011,6529.2001413392,0
+PWS.US,D,20210624,000000,32.0026,32.1079,31.9628,32.107,6829.8671430734,0
+PWS.US,D,20210625,000000,32.1816,32.2582,32.1816,32.2343,1236.8575656626,0
+PWS.US,D,20210628,000000,32.0921,32.0921,31.8246,31.9041,11256.409422786,0
+PWS.US,D,20210629,000000,32.0026,32.0623,31.8385,31.8385,11145.796144556,0
+PWS.US,D,20210630,000000,31.9926,32.0424,31.933,32.0424,12746.671953121,0
+PWS.US,D,20210701,000000,32.2899,32.3387,32.2452,32.2452,18415.09967478,0
+PWS.US,D,20210702,000000,32.3099,32.3218,32.3099,32.3218,1143.3390667954,0
+PWS.US,D,20210706,000000,32.1011,32.1011,31.928,32.0732,6730.3151926664,0
+PWS.US,D,20210707,000000,31.9728,32.0722,31.9728,32.0264,3100.1885162096,0
+PWS.US,D,20210708,000000,31.6863,31.8633,31.6863,31.6913,2891.0288628292,0
+PWS.US,D,20210709,000000,32.1119,32.2701,32.0722,32.2701,3898.6152699787,0
+PWS.US,D,20210712,000000,32.1508,32.3695,32.1508,32.3636,5837.3643647734,0
+PWS.US,D,20210713,000000,32.2204,32.3287,32.0662,32.0702,13928.222879668,0
+PWS.US,D,20210714,000000,31.9429,31.9429,31.8554,31.8554,1196.6345553971,0
+PWS.US,D,20210715,000000,31.8156,31.8435,31.6366,31.7251,4986.6476976592,0
+PWS.US,D,20210716,000000,31.7162,31.7162,31.4009,31.4009,1548.5858952198,0
+PWS.US,D,20210719,000000,30.7963,30.7963,30.5735,30.7238,10587.701877123,0
+PWS.US,D,20210720,000000,31.2309,31.388,31.2309,31.3682,24046.321111943,0
+PWS.US,D,20210721,000000,31.7958,31.7958,31.755,31.755,489.71514998185,0
+PWS.US,D,20210722,000000,31.578,31.7063,31.566,31.6108,1957.8550246708,0
+PWS.US,D,20210723,000000,31.8733,31.8733,31.6565,31.8126,4462.7429889517,0
+PWS.US,D,20210726,000000,31.8931,31.9926,31.8931,31.9718,2966.4470070769,0
+PWS.US,D,20210727,000000,31.7958,31.8315,31.746,31.8315,3717.6117237842,0
+PWS.US,D,20210728,000000,31.9728,32.0224,31.7858,31.9171,3289.2366644572,0
+PWS.US,D,20210729,000000,32.1706,32.1706,31.9936,31.9936,3792.0242927753,0
+PWS.US,D,20210730,000000,31.8981,31.8981,31.7092,31.7092,2704.9974403515,0
+PWS.US,D,20210802,000000,31.9976,31.9976,31.5869,31.5998,22702.872569077,0
+PWS.US,D,20210803,000000,31.4934,31.8981,31.4587,31.8981,8008.4013438511,0
+PWS.US,D,20210804,000000,31.8056,31.8056,31.6426,31.6426,8319.1240981517,0
+PWS.US,D,20210805,000000,31.8484,31.8823,31.8156,31.8703,4202.2989974829,0
+PWS.US,D,20210806,000000,32.0434,32.0742,32.0126,32.0126,984.45817624689,0
+PWS.US,D,20210809,000000,31.8066,31.9728,31.8066,31.9111,3533.5914518198,0
+PWS.US,D,20210810,000000,31.9429,32.0821,31.9429,31.9728,6840.9284708964,0
+PWS.US,D,20210811,000000,32.1209,32.2274,32.0921,32.2274,3798.0577443151,0
+PWS.US,D,20210812,000000,32.1408,32.2899,32.1408,32.2899,1400.7663324943,0
+PWS.US,D,20210813,000000,32.4074,32.4074,32.1746,32.1746,3763.8681855895,0
+PWS.US,D,20210816,000000,31.8931,32.0722,31.8833,32.0563,2953.3745287407,0
+PWS.US,D,20210817,000000,31.8534,31.8833,31.6465,31.8315,3187.6735635369,0
+PWS.US,D,20210818,000000,31.8246,31.8246,31.4805,31.4805,2804.5493907585,0
+PWS.US,D,20210819,000000,31.2517,31.3392,31.2517,31.2667,1412.8332355739,0
+PWS.US,D,20210820,000000,31.3592,31.4885,31.2517,31.4487,1340.4318170961,0
+PWS.US,D,20210823,000000,31.7162,31.8931,31.7162,31.8286,1493.2792561048,0
+PWS.US,D,20210824,000000,31.8534,32.0224,31.8534,31.9966,4646.7632609161,0
+PWS.US,D,20210825,000000,32.2353,32.2502,32.1886,32.1886,2119.7526409892,0
+PWS.US,D,20210826,000000,32.0623,32.2104,32.0224,32.0304,3075.0491347937,0
+PWS.US,D,20210827,000000,32.3287,32.4819,32.3287,32.4372,6447.7485455516,0
+PWS.US,D,20210830,000000,32.4729,32.4729,32.4222,32.4222,496.75417677831,0
+PWS.US,D,20210831,000000,32.3407,32.3765,32.3407,32.3765,788.37100120282,0
+PWS.US,D,20210901,000000,32.4074,32.4074,32.3397,32.3447,2020.2006905822,0
+PWS.US,D,20210902,000000,32.5664,32.5834,32.5267,32.5834,1524.4520890606,0
+PWS.US,D,20210903,000000,32.5167,32.6072,32.5167,32.5565,3407.8945447403,0
+PWS.US,D,20210907,000000,32.3397,32.3487,32.2949,32.2949,929.1515371319,0
+PWS.US,D,20210908,000000,32.2402,32.2402,32.1856,32.1856,2664.7744300861,0
+PWS.US,D,20210909,000000,32.3099,32.3099,32.0463,32.0463,4881.0622957124,0
+PWS.US,D,20210910,000000,32.1119,32.1597,31.8186,31.8186,14290.229972057,0
+PWS.US,D,20210913,000000,31.9728,32.0722,31.923,32.0513,2327.9067191129,0
+PWS.US,D,20210914,000000,31.9618,31.9618,31.6973,31.7659,2113.7191894494,0
+PWS.US,D,20210915,000000,32.0921,32.1916,32.0921,32.1916,20078.321149256,0
+PWS.US,D,20210916,000000,32.0732,32.1706,32.0623,32.1179,4316.9345767394,0
+PWS.US,D,20210917,000000,31.8643,32.0026,31.8643,31.8863,2488.7987601747,0
+PWS.US,D,20210920,000000,31.2219,31.3542,30.9743,31.2816,4014.2564244919,0
+PWS.US,D,20210921,000000,31.2955,31.4785,31.2507,31.3264,2365.1130036085,0
+PWS.US,D,20210922,000000,31.6863,31.8256,31.6863,31.7162,6431.6593414455,0
+PWS.US,D,20210923,000000,31.8345,32.2909,31.8345,32.2621,2401.3137128474,0
+PWS.US,D,20210924,000000,32.3019,32.3616,32.3019,32.3317,412.28585522086,0
+PWS.US,D,20210927,000000,32.5595,32.5595,32.4302,32.46,2543.0998240331,0
+PWS.US,D,20210928,000000,32.3417,32.3417,31.9836,32.0165,3682.416589802,0
+PWS.US,D,20210929,000000,32.0931,32.1627,32.0106,32.0106,679.76887348611,0
+PWS.US,D,20210930,000000,31.9389,31.9389,31.6267,31.6366,4635.7019330931,0
+PWS.US,D,20211001,000000,31.577,31.9826,31.577,31.9826,17374.329284161,0
+PWS.US,D,20211004,000000,31.7659,31.7659,31.4377,31.5014,6452.7764218348,0
+PWS.US,D,20211005,000000,31.6763,31.9638,31.5859,31.8056,6098.8139314989,0
+PWS.US,D,20211006,000000,31.6157,32.0135,31.5968,32.0135,19003.361199911,0
+PWS.US,D,20211007,000000,32.3805,32.4739,32.2641,32.2641,2771.3654072895,0
+PWS.US,D,20211008,000000,32.3019,32.3109,32.1309,32.1309,7926.9497480636,0
+PWS.US,D,20211011,000000,32.2919,32.3317,31.9628,31.9628,1621.9928889543,0
+PWS.US,D,20211012,000000,32.0732,32.1527,32.0334,32.0334,11843.665372661,0
+PWS.US,D,20211013,000000,32.0334,32.2044,32.0334,32.2044,3195.71816559,0
+PWS.US,D,20211014,000000,32.6619,32.6997,32.6619,32.6997,575.18904679594,0
+PWS.US,D,20211015,000000,32.9662,33.006,32.9573,32.999,1738.6396187241,0
+PWS.US,D,20211018,000000,32.8578,33.2646,32.8578,33.2646,24951.338842915,0
+PWS.US,D,20211019,000000,33.2546,33.4236,33.1949,33.4038,8237.6725023642,0
+PWS.US,D,20211020,000000,33.4386,33.5221,33.4366,33.4684,3944.871731784,0
+PWS.US,D,20211021,000000,33.4634,33.6444,33.4634,33.6444,1845.2305959275,0
+PWS.US,D,20211022,000000,33.5967,33.6614,33.542,33.6215,16443.166596516,0
+PWS.US,D,20211025,000000,33.6414,33.7926,33.6414,33.7419,5115.3613305086,0
+PWS.US,D,20211026,000000,33.8503,33.9,33.8433,33.8433,1195.6289801405,0
+PWS.US,D,20211027,000000,33.8503,33.8702,33.6215,33.6215,24023.19288104,0
+PWS.US,D,20211028,000000,33.7309,33.9815,33.7309,33.9815,1229.8185388661,0
+PWS.US,D,20211029,000000,33.9,33.9657,33.8702,33.9657,773.28737235328,0
+PWS.US,D,20211101,000000,33.895,34.0472,33.89,34.0472,1217.7516357865,0
+PWS.US,D,20211102,000000,34.093,34.1576,34.0293,34.1188,15011.227431066,0
+PWS.US,D,20211103,000000,34.1476,34.4459,34.1078,34.4201,1701.4333342285,0
+PWS.US,D,20211104,000000,34.5256,34.5256,34.4956,34.4976,2565.2224796791,0
+PWS.US,D,20211105,000000,34.8029,34.8229,34.5941,34.6349,4165.0927129874,0
+PWS.US,D,20211108,000000,34.6319,34.7274,34.6239,34.6498,1672.2716517861,0
+PWS.US,D,20211109,000000,34.4061,34.4927,34.4061,34.4927,1691.3775816622,0
+PWS.US,D,20211110,000000,34.1874,34.4808,34.1496,34.1496,6756.460149339,0
+PWS.US,D,20211111,000000,34.2281,34.252,34.1576,34.1576,2221.3157419095,0
+PWS.US,D,20211112,000000,34.3614,34.4459,34.3614,34.4291,1007.5864071495,0
+PWS.US,D,20211115,000000,34.5314,34.5314,34.4161,34.4956,5481.3907239242,0
+PWS.US,D,20211116,000000,34.6041,34.7134,34.6041,34.6578,11835.620770609,0
+PWS.US,D,20211117,000000,34.5344,34.6101,34.4758,34.6101,6122.9477376581,0
+PWS.US,D,20211118,000000,34.5554,34.7025,34.5554,34.7025,1468.1398746889,0
+PWS.US,D,20211119,000000,34.7632,34.7632,34.5862,34.5862,132494.59581439,0
+PWS.US,D,20211122,000000,34.7334,34.7334,34.3366,34.3366,3027.7870977318,0
+PWS.US,D,20211123,000000,34.3366,34.3943,34.1287,34.3943,8636.8858792488,0
+PWS.US,D,20211124,000000,34.5156,34.5961,34.5156,34.5961,216.19868017679,0
+PWS.US,D,20211126,000000,33.9497,33.9597,33.7607,33.8205,2237.4049460157,0
+PWS.US,D,20211129,000000,34.088,34.2968,34.0293,34.2351,70383.228937741,0
+PWS.US,D,20211130,000000,34.0094,34.0094,33.5519,33.5519,10874.290825264,0
+PWS.US,D,20211201,000000,33.4336,33.6116,33.1949,33.6017,9886.8159232476,0
+PWS.US,D,20211202,000000,33.6414,33.6614,33.4038,33.5719,7878.682135745,0
+PWS.US,D,20211203,000000,33.4336,34.1675,33.4336,33.9895,14542.629361474,0
+PWS.US,D,20211206,000000,34.1874,34.1874,33.711,33.8443,1875.3978536266,0
+PWS.US,D,20211207,000000,33.5022,33.711,31.7858,33.3043,24712.011931835,0
+PWS.US,D,20211208,000000,33.1551,33.1551,32.838,32.838,162159.06588516,0
+PWS.US,D,20211209,000000,33.2745,33.2745,32.996,33.0478,2632.5960218737,0
+PWS.US,D,20211210,000000,33.0955,33.185,32.9343,32.9343,7477.4576083472,0
+PWS.US,D,20211213,000000,33.3639,33.4326,33.3639,33.4137,2923.2072710416,0
+PWS.US,D,20211214,000000,33.2148,33.3839,33.1154,33.3351,4347.1018344385,0
+PWS.US,D,20211215,000000,33.3341,33.3341,33.0696,33.0696,1397.7496067244,0
+PWS.US,D,20211216,000000,33.0458,33.0955,32.996,33.0458,26108.755963303,0
+PWS.US,D,20211217,000000,33.4137,33.4137,33.2794,33.3639,23080.968865572,0
+PWS.US,D,20211220,000000,33.3143,33.4137,33.1949,33.1949,9044.1438581864,0
+PWS.US,D,20211221,000000,32.9363,33.0567,32.823,33.0567,4672.9082175887,0
+PWS.US,D,20211222,000000,33.1453,33.2039,33.0756,33.2039,4195.2599706864,0
+PWS.US,D,20211223,000000,33.1054,33.1054,32.8071,32.9044,9886.8159232476,0
+PWS.US,D,20211227,000000,32.9761,33.0358,32.9654,32.9654,19186.37589662,0
+PWS.US,D,20211228,000000,33.1253,33.1651,32.8361,32.8361,12745.666377864,0
+PWS.US,D,20211229,000000,32.6579,32.6579,32.4717,32.4789,4664.8636155356,0
+PWS.US,D,20211230,000000,32.4889,32.7277,32.4889,32.7277,9185.9299693722,0
+PWS.US,D,20211231,000000,32.648,32.9761,32.648,32.8714,5246.0861138713,0
+PWS.US,D,20220103,000000,32.9065,33.0604,32.7673,33.0604,27570.862386452,0
+PWS.US,D,20220104,000000,33.0905,33.0905,32.8039,32.9513,13098.623292944,0
+PWS.US,D,20220105,000000,32.6977,32.7673,32.2402,32.2402,3430.0172003863,0
+PWS.US,D,20220106,000000,31.9771,32.2601,31.9771,32.1706,27228.966799196,0
+PWS.US,D,20220107,000000,31.8937,31.8937,31.8937,31.8937,311.72832955724,0
+PWS.US,D,20220110,000000,31.375,31.7904,31.3652,31.7904,3116.2777203157,0
+PWS.US,D,20220111,000000,31.8823,31.9935,31.6072,31.9935,10660.103295601,0
+PWS.US,D,20220112,000000,32.1309,32.1806,31.9916,32.0911,12419.859994714,0
+PWS.US,D,20220113,000000,31.8325,31.8325,31.6426,31.6635,2325.8955685996,0
+PWS.US,D,20220114,000000,31.554,31.6043,31.2865,31.6043,5008.7703533052,0
+PWS.US,D,20220118,000000,31.2259,31.2438,31.0767,31.0889,4464.754139465,0
+PWS.US,D,20220119,000000,31.191,31.206,30.88,30.88,200577.06856495,0
+PWS.US,D,20220120,000000,30.8281,31.1916,30.5157,30.5157,3179.6289614838,0
+PWS.US,D,20220121,000000,30.4801,30.5,30.1575,30.1575,14698.493526252,0
+PWS.US,D,20220124,000000,29.6199,30.1699,29.1972,30.1699,9349.8387362039,0
+PWS.US,D,20220125,000000,29.8337,30.0027,29.5553,29.8285,6053.5630449502,0
+PWS.US,D,20220126,000000,30.2414,30.321,29.6248,29.6686,2412.3750406704,0
+PWS.US,D,20220127,000000,29.5443,29.6039,29.4782,29.4782,1770.8180269364,0
+PWS.US,D,20220128,000000,29.3066,30.1803,29.3066,30.1803,7455.3349527012,0
+PWS.US,D,20220131,000000,30.2822,30.7341,30.2822,30.7341,1522.4409385473,0
+PWS.US,D,20220201,000000,30.6865,30.7286,30.6794,30.7193,4570.3395414118,0
+PWS.US,D,20220202,000000,30.7785,30.8153,30.7585,30.8153,2476.7318570951,0
+PWS.US,D,20220203,000000,30.8181,30.8188,30.8181,30.8188,770.27064658337,0
+PWS.US,D,20220204,000000,30.7883,30.7883,30.7417,30.7417,1929.698917485,0
+PWS.US,D,20220207,000000,30.7188,30.7585,30.7188,30.7448,2808.571691785,0
+PWS.US,D,20220208,000000,30.7684,30.7847,30.7486,30.7847,1647.1322703702,0
+PWS.US,D,20220209,000000,30.7883,30.7883,30.7587,30.7587,1096.0770297335,0
+PWS.US,D,20220210,000000,30.6988,30.7036,30.6889,30.7036,4550.228036279,0
+PWS.US,D,20220211,000000,30.7476,30.7476,30.669,30.6858,2527.0106199269,0
+PWS.US,D,20220214,000000,30.5795,30.6588,30.5606,30.6588,7838.4591254796,0
+PWS.US,D,20220215,000000,30.7248,30.7248,30.6598,30.6598,5934.9051646672,0
+PWS.US,D,20220216,000000,30.669,30.6821,30.6441,30.6821,949.26304226462,0
+PWS.US,D,20220217,000000,30.6839,30.7684,30.6839,30.7477,6139.0369417643,0
+PWS.US,D,20220218,000000,30.7585,30.7883,30.7131,30.7487,10289.046025903,0
+PWS.US,D,20220222,000000,30.7088,30.7088,30.669,30.693,2469.6928302986,0
+PWS.US,D,20220223,000000,30.6988,30.6988,30.6366,30.6366,1819.085639255,0
+PWS.US,D,20220224,000000,30.4602,30.5276,30.4303,30.5276,1459.0896973792,0
+PWS.US,D,20220225,000000,30.6391,30.7386,30.6195,30.7332,4113.8083748989,0
+PWS.US,D,20220228,000000,30.4602,30.6446,30.4602,30.6446,2019.1951153256,0
+PWS.US,D,20220301,000000,30.6293,30.6591,30.6293,30.6441,816.52710838864,0
+PWS.US,D,20220302,000000,30.6441,30.6591,30.6293,30.6441,3161.5286068644,0
+PWS.US,D,20220303,000000,30.6591,30.6591,30.6293,30.6441,3681.4110145453,0
+PWS.US,D,20220304,000000,30.6293,30.6591,30.6293,30.6441,76671.091017488,0
+PWS.US,D,20220307,000000,30.6441,30.6591,30.6293,30.6441,846.69436608772,0
+PWS.US,D,20220308,000000,30.6293,30.6441,30.6293,30.6441,2178.0760058741,0
+PWS.US,D,20220309,000000,30.7386,30.7386,30.6293,30.6441,921.10693507881,0
+PWS.US,D,20220310,000000,30.7386,30.7386,30.6441,30.6441,605.35630449502,0
+PWS.US,D,20220311,000000,30.6591,30.6591,30.6381,30.6441,920.10135982217,0
+PWS.US,D,20220314,000000,30.64,30.6444,30.6293,30.6444,8567.5011865409,0
+PWS.US,D,20220315,000000,30.6193,30.6391,30.6193,30.6391,3232.9244500855,0
+PWS.US,D,20220316,000000,30.6293,30.6391,30.6293,30.6391,444.46426343322,0
+PWS.US,D,20220317,000000,30.6294,30.6391,30.6293,30.6391,1200.6568564237,0
+PWS.US,D,20220318,000000,30.6391,30.6391,30.6391,30.6391,98.546375150353,0
+PWS.US,D,20220321,000000,30.6293,30.6491,30.6193,30.6293,2326.9011438563,0
+PWS.US,D,20220322,000000,30.639,30.639,30.6293,30.6293,297.65027596433,0
+PWS.US,D,20220323,000000,30.6243,30.6293,30.6193,30.6293,317.76178109706,0
+PWS.US,D,20220324,000000,30.6391,30.6391,30.6293,30.6342,2113.7191894494,0
+PWS.US,D,20220325,000000,30.6391,30.6391,30.5795,30.6342,9874.749020168,0
+PWS.US,D,20220328,000000,30.6339,30.6342,30.6193,30.6342,2663.7688548294,0
+PWS.US,D,20220329,000000,30.6293,30.6293,30.6093,30.6243,228833.73327643,0
+PWS.US,D,20220330,000000,30.6193,30.6391,30.6193,30.6342,6090.7693294458,0
+PWS.US,D,20220331,000000,30.6342,30.6391,30.5994,30.6193,25051.896368579,0
+PWS.US,D,20220401,000000,30.7725,31.0229,30.7286,31.0229,3040.859576068,0
+PWS.US,D,20220404,000000,30.8282,30.9337,30.8281,30.9337,1393.7273056978,0
+PWS.US,D,20220405,000000,31.1165,31.1165,30.8414,30.8414,1194.6234048839,0
+PWS.US,D,20220406,000000,30.9574,31.1185,30.9276,31.1185,32348.350430732,0
+PWS.US,D,20220407,000000,30.9972,31.3154,30.9783,31.2763,2479.748582865,0
+PWS.US,D,20220408,000000,31.375,31.5713,31.375,31.5051,829.59958672491,0
+PWS.US,D,20220411,000000,31.3552,31.3552,31.0867,31.0871,3925.7658019079,0
+PWS.US,D,20220412,000000,31.2657,31.4944,31.2359,31.2359,2867.9006319266,0
+PWS.US,D,20220413,000000,31.3452,31.4347,31.3452,31.4287,2185.1150326706,0
+PWS.US,D,20220414,000000,31.5242,31.5242,31.4185,31.4185,1701.4333342285,0
+PWS.US,D,20220418,000000,31.4049,31.4049,31.3943,31.3943,394.18550060141,0
+PWS.US,D,20220419,000000,31.5939,31.7131,31.5938,31.6535,3445.1008292358,0
+PWS.US,D,20220420,000000,31.8921,32.0911,31.8073,32.0309,13605.433222288,0
+PWS.US,D,20220421,000000,32.2502,32.2502,31.56,31.56,4014.2564244919,0
+PWS.US,D,20220422,000000,31.1364,31.1365,30.8641,30.8641,1558.6416477862,0
+PWS.US,D,20220425,000000,30.7188,30.7188,30.0037,30.568,3601.9705692711,0
+PWS.US,D,20220426,000000,30.5099,30.7386,30.2613,30.2613,14471.233518252,0
+PWS.US,D,20220427,000000,30.2414,30.5939,30.2414,30.3617,8015.4403706476,0
+PWS.US,D,20220428,000000,30.3707,30.9574,30.3707,30.8808,2643.6573496967,0
+PWS.US,D,20220429,000000,30.6193,30.7883,29.9585,29.9585,8938.5584562396,0
+PWS.US,D,20220502,000000,29.8337,30.0441,29.565,29.7348,2409.3583149005,0
+PWS.US,D,20220503,000000,30.2315,30.2414,30.089,30.089,3028.7926729884,0
+PWS.US,D,20220504,000000,30.2017,30.8679,30.2017,30.8381,17748.40327963,0
+PWS.US,D,20220505,000000,30.6889,30.6889,30.0922,30.2147,1996.066884423,0
+PWS.US,D,20220506,000000,30.2464,30.3308,30.0922,30.3308,947.25189175135,0
+PWS.US,D,20220509,000000,29.3352,29.3352,29.3043,29.3043,1127.2498626892,0
+PWS.US,D,20220510,000000,29.1989,29.1989,29.0282,29.0687,638.54028796402,0
+PWS.US,D,20220511,000000,29.7039,29.7039,29.1649,29.1649,4920.2797307212,0
+PWS.US,D,20220512,000000,29.0083,29.1072,28.8591,29.1072,942.22401546817,0
+PWS.US,D,20220513,000000,29.3464,29.7361,29.3464,29.7361,793.398877486,0
+PWS.US,D,20220516,000000,30.0325,30.0425,29.9071,29.9071,1887.4647567062,0
+PWS.US,D,20220517,000000,30.122,30.1805,30.0724,30.1805,403.23567791114,0
+PWS.US,D,20220518,000000,29.3265,29.3563,29.2119,29.2119,4767.4322917125,0
+PWS.US,D,20220519,000000,29.1276,29.1276,29.1276,29.1276,136.75823490253,0
+PWS.US,D,20220520,000000,29.2867,29.2867,28.9486,29.2173,828.59401146827,0
+PWS.US,D,20220523,000000,29.7849,29.7849,29.7521,29.7521,680.77444874274,0
+PWS.US,D,20220524,000000,29.5751,30.02,29.5751,30.02,556.08311691985,0
+PWS.US,D,20220525,000000,30.0524,30.2812,30.0276,30.2365,1374.6213758218,0
+PWS.US,D,20220526,000000,30.5596,30.6043,30.4928,30.4928,1022.6700359991,0
+PWS.US,D,20220527,000000,30.8779,31.0473,30.8779,31.0473,486.69842421195,0
+PWS.US,D,20220531,000000,30.8878,30.9474,30.6436,30.6436,6364.2857992508,0
+PWS.US,D,20220601,000000,30.669,30.669,30.6591,30.6591,2260.5331769183,0
+PWS.US,D,20220602,000000,30.6591,30.6641,30.6565,30.6641,1594.8423570251,0
+PWS.US,D,20220603,000000,30.6492,30.6641,30.6491,30.6591,517.87125716767,0
+PWS.US,D,20220606,000000,30.6637,30.6637,30.6591,30.6591,435.4140861235,0
+PWS.US,D,20220607,000000,30.6491,30.669,30.6491,30.6591,2112.7136141928,0
+PWS.US,D,20220608,000000,30.6641,30.669,30.6491,30.669,2194.1652099803,0
+PWS.US,D,20220609,000000,30.662,30.669,30.6491,30.6591,833.62188775145,0
+PWS.US,D,20220610,000000,30.6491,30.669,30.6491,30.6591,918.0902093089,0
+PWS.US,D,20220613,000000,30.6391,30.669,30.6391,30.6541,3540.6304786162,0
+PWS.US,D,20220614,000000,30.6293,30.6491,30.6293,30.6391,1826.1246660514,0
+PWS.US,D,20220615,000000,30.5,30.6316,30.495,30.6293,10085.919824062,0
+PWS.US,D,20220616,000000,30.6391,30.6391,30.6293,30.6342,6220.4885375518,0
+PWS.US,D,20220617,000000,30.6474,30.6482,30.6391,30.6441,1373.6158005651,0
+PWS.US,D,20220621,000000,30.5795,30.649,30.5795,30.6441,5988.2006532689,0
+PWS.US,D,20220622,000000,30.6391,30.653,30.6391,30.6491,109961.66546369,0
+PWS.US,D,20220623,000000,30.6391,30.6491,30.6292,30.6491,3466.9990087554,0
+PWS.US,D,20220624,000000,30.6491,30.659,30.6391,30.6491,1124.5946481132,0
+PWS.US,D,20220627,000000,30.6491,30.6491,30.6391,30.6441,526.214073315,0
+PWS.US,D,20220628,000000,30.6491,30.6491,30.6441,30.6441,908.0951436636,0
+PWS.US,D,20220629,000000,30.6391,30.6591,30.6292,30.6391,21056.581432765,0
+PWS.US,D,20220630,000000,30.5693,30.699,30.5693,30.6391,11503.540798926,0
+PWS.US,D,20220701,000000,30.6342,30.6342,30.6342,30.6342,3119.1965641072,0
+PWS.US,D,20220705,000000,30.6491,30.7069,30.6391,30.6541,49222.565574145,0
+PWS.US,D,20220706,000000,30.7489,30.7489,30.6391,30.6541,4323.9762138684,0
+PWS.US,D,20220707,000000,30.6691,30.6691,30.6391,30.6491,1774.093161462,0
+PWS.US,D,20220708,000000,30.5893,30.6591,30.5893,30.6491,3457.97819607,0
+PWS.US,D,20220711,000000,30.719,30.719,30.6391,30.6541,1784.116286668,0
+PWS.US,D,20220712,000000,30.709,30.709,30.6491,30.6491,4540.475718318,0
+PWS.US,D,20220713,000000,30.5693,30.6591,30.5693,30.6491,1113.5692103866,0
+PWS.US,D,20220714,000000,30.659,30.6591,30.6391,30.6591,813.8777667272,0
+PWS.US,D,20220715,000000,30.6392,30.6491,30.6392,30.6491,220.508754532,0
+PWS.US,D,20220718,000000,30.6391,30.669,30.6391,30.6641,1617.7324082484,0
+PWS.US,D,20220719,000000,30.6768,30.684,30.6641,30.684,1592.6745952334,0
+PWS.US,D,20220720,000000,30.6791,30.6791,30.6491,30.6541,1688.896597211,0
+PWS.US,D,20220721,000000,30.6391,30.6591,30.6391,30.6491,3866.9217044748,0
+PWS.US,D,20220722,000000,30.6591,30.6591,30.6491,30.6491,404.9342583224,0
+PWS.US,D,20220725,000000,30.6691,30.6691,30.6541,30.6591,1275.9438387238,0
+PWS.US,D,20220726,000000,30.6591,30.6691,30.6441,30.6441,3069.0809380772,0
+PWS.US,D,20220727,000000,30.6461,30.709,30.6391,30.6691,9789.5863887002,0
+PWS.US,D,20220728,000000,30.5893,30.6691,30.5893,30.6591,2361.4482985336,0
+PWS.US,D,20220729,000000,30.6691,30.6691,30.5992,30.6591,11472.469110788,0
+PWS.US,D,20220801,000000,30.6491,30.6691,30.6491,30.6641,2314.3396100654,0
+PWS.US,D,20220802,000000,30.6647,30.6676,30.6591,30.6591,1565.6121571772,0
+PWS.US,D,20220803,000000,30.6591,30.6791,30.6591,30.6696,1420.2768416902,0
+PWS.US,D,20220804,000000,30.6791,30.6791,30.6591,30.6691,1717.9636603084,0
+PWS.US,D,20220805,000000,30.6791,30.6791,30.6591,30.6691,637.4707631016,0
+PWS.US,D,20220808,000000,30.6691,30.6691,30.6691,30.6691,478.1030723262,0
+PWS.US,D,20220809,000000,30.6691,30.6691,30.6691,30.6691,280.647505768,0
+PWS.US,D,20220810,000000,30.6691,30.6741,30.6691,30.6741,345.797819607,0
+PWS.US,D,20220811,000000,30.6691,30.6791,30.6691,30.6741,2071.7799800802,0
+PWS.US,D,20220812,000000,30.6791,30.689,30.6741,30.6741,76418.311195585,0
+PWS.US,D,20220815,000000,30.6791,30.7289,30.6791,30.6838,7360.9831512864,0
+PWS.US,D,20220816,000000,30.689,30.689,30.6791,30.6791,10384.960025937,0
+PWS.US,D,20220817,000000,30.689,30.689,30.6791,30.6791,1080.4928972068,0
+PWS.US,D,20220818,000000,30.7389,30.7389,30.689,30.6938,1194.7565245552,0
+PWS.US,D,20220819,000000,30.6891,30.719,30.6891,30.719,9854.7367025392,0
+PWS.US,D,20220822,000000,30.709,30.709,30.6791,30.694,5725.2091176672,0
+PWS.US,D,20220823,000000,30.719,30.719,30.699,30.6991,1155.6663362518,0
+PWS.US,D,20220824,000000,30.704,30.709,30.689,30.709,5412.48761124,0
+PWS.US,D,20220825,000000,30.709,30.718,30.689,30.699,13684.572843752,0
+PWS.US,D,20220826,000000,30.709,30.7289,30.6923,30.699,16660.438717413,0
+PWS.US,D,20220829,000000,30.7047,30.719,30.7039,30.709,3764.6858273736,0
+PWS.US,D,20220830,000000,30.7589,30.7589,30.699,30.719,3167.307565096,0
+PWS.US,D,20220831,000000,30.699,30.719,30.6791,30.6791,16230.446646076,0
+PWS.US,D,20220901,000000,30.709,30.709,30.5094,30.6591,33735.834818355,0
+PWS.US,D,20220902,000000,30.8686,30.9883,30.5893,30.6092,15084.80343503,0
+PWS.US,D,20220906,000000,30.6488,30.709,30.5593,30.5593,23824.968614662,0
+PWS.US,D,20220907,000000,30.3997,30.7888,30.3997,30.7888,8524.667987703,0
+PWS.US,D,20220908,000000,30.7888,30.8487,30.7539,30.798,7764.9150970882,0
+PWS.US,D,20220909,000000,30.8887,31.0891,30.8886,31.0382,6115.1086881806,0
+PWS.US,D,20220912,000000,31.123,31.2577,31.123,31.2577,245984.53186809,0
+PWS.US,D,20220913,000000,31.0432,31.0682,30.7173,30.7305,6754.5840763234,0
+PWS.US,D,20220914,000000,30.9684,30.9684,30.8287,30.9168,915.1113313078,0
+PWS.US,D,20220915,000000,30.6791,30.709,30.5835,30.5912,4581.5705316626,0
+PWS.US,D,20220916,000000,30.5593,30.5593,30.3408,30.4437,7883.187974519,0
+PWS.US,D,20220919,000000,30.3199,30.5693,30.3199,30.5533,7270.7750244324,0
+PWS.US,D,20220920,000000,30.5294,30.5294,30.3099,30.4168,9204.2358766698,0
+PWS.US,D,20220921,000000,30.6491,30.6491,30.27,30.27,17947.407993864,0
+PWS.US,D,20220922,000000,30.34,30.34,30.18,30.2,15092,0
+PWS.US,D,20220923,000000,29.96,29.96,29.46,29.5907,9378,0
+PWS.US,D,20220926,000000,29.6,29.6312,29.29,29.3754,9740,0
+PWS.US,D,20220927,000000,29.57,29.57,29.165,29.1969,10327,0
+PWS.US,D,20220928,000000,29.27,29.63,29.27,29.63,142836,0
+PWS.US,D,20220929,000000,29.54,29.54,29.15,29.2358,6871,0
+PWS.US,D,20220930,000000,30.47,30.47,28.9738,28.9738,33626,0
+PWS.US,D,20221003,000000,29.06,29.06,28.9,28.9749,10149,0
+PWS.US,D,20221004,000000,29.04,29.04,28.94,28.94,55571,0
+PWS.US,D,20221005,000000,29.03,29.03,28.96,28.98,6637,0
+PWS.US,D,20221006,000000,29,29,28.96,28.97,4583,0
+PWS.US,D,20221007,000000,29.03,29.03,28.96,28.97,4247,0
+PWS.US,D,20221010,000000,29.02,29.02,28.97,28.97,4018,0
+PWS.US,D,20221011,000000,29.02,29.02,28.98,28.99,2184,0
+PWS.US,D,20221012,000000,28.97,28.99,28.97,28.98,1488,0
+PWS.US,D,20221013,000000,29.06,29.06,28.97,28.985,2990,0
+PWS.US,D,20221014,000000,28.98,28.9899,28.96,28.98,15693,0
+PWS.US,D,20221017,000000,28.99,28.99,28.97,28.97,1145,0
+PWS.US,D,20221018,000000,29.07,29.07,28.97,28.98,3497,0
+PWS.US,D,20221019,000000,28.98,28.99,28.97,28.9752,4075,0
+PWS.US,D,20221020,000000,28.975,28.98,28.9735,28.9752,2847,0
+PWS.US,D,20221021,000000,28.98,28.99,28.97,28.975,13154,0
+PWS.US,D,20221024,000000,29.05,29.05,28.98,29,17728,0
+PWS.US,D,20221025,000000,29.05,29.05,28.99,29,10772,0
+PWS.US,D,20221026,000000,29,29,28.98,28.99,3283,0
+PWS.US,D,20221027,000000,29.07,29.07,28.99,28.9998,4603,0
+PWS.US,D,20221028,000000,28.91,29.01,28.91,28.9951,4319,0
+PWS.US,D,20221031,000000,28.92,29,28.92,28.9999,8895,0
+PWS.US,D,20221101,000000,29.2,29.2,29,29.0798,3250,0
+PWS.US,D,20221102,000000,29.12,29.12,28.846,28.846,10114,0
+PWS.US,D,20221103,000000,28.67,28.99,28.67,28.9467,7345,0
+PWS.US,D,20221104,000000,29.15,29.15,28.9,29.0275,12132,0
+PWS.US,D,20221107,000000,29.13,29.205,29.13,29.18,5554,0
+PWS.US,D,20221108,000000,29.2123,29.269,29.1801,29.245,2114,0
+PWS.US,D,20221109,000000,29.22,29.22,28.8764,28.8764,1729,0
+PWS.US,D,20221110,000000,29.03,29.17,29.0208,29.17,1261,0
+PWS.US,D,20221111,000000,29.231,29.29,29.149,29.29,4059,0
+PWS.US,D,20221114,000000,29.37,29.4,29.2722,29.2722,5534,0
+PWS.US,D,20221115,000000,29.41,29.41,29.25,29.321,4179,0
+PWS.US,D,20221116,000000,29.31,29.31,29.1995,29.1995,792,0
+PWS.US,D,20221117,000000,29.075,29.21,29.075,29.1843,1626,0
+PWS.US,D,20221118,000000,29.2,29.2151,29.15,29.2151,1962,0
+PWS.US,D,20221121,000000,29.19,29.19,28.995,29.17,3068,0
+PWS.US,D,20221122,000000,29.24,29.4003,29.24,29.4003,191,0
+PWS.US,D,20221123,000000,29.35,29.35,29.2884,29.3424,5497,0
+PWS.US,D,20221125,000000,29.365,29.365,29.365,29.365,241,0
+PWS.US,D,20221128,000000,29.25,29.279,29.1639,29.1639,1368,0
+PWS.US,D,20221129,000000,29.2,29.2297,29.17,29.2297,935,0
+PWS.US,D,20221130,000000,29.36,29.3816,29.16,29.3816,2602,0
+PWS.US,D,20221201,000000,29.38,29.41,29.3382,29.38,4051,0
+PWS.US,D,20221202,000000,29.29,29.36,29.28,29.36,2944,0
+PWS.US,D,20221205,000000,29.1867,29.1867,28.95,29.03,1960,0
+PWS.US,D,20221206,000000,28.909,28.909,28.7988,28.7988,1318,0
+PWS.US,D,20221207,000000,28.71,28.96,28.71,28.8316,22726,0
+PWS.US,D,20221208,000000,28.91,28.97,28.82,28.9,40991,0
+PWS.US,D,20221209,000000,28.92,28.92,28.59,28.6,47442,0
+PWS.US,D,20221212,000000,28.7668,29.0264,28.7668,29.0264,2460,0
+PWS.US,D,20221213,000000,29.4399,29.44,29.03,29.14,37954,0
+PWS.US,D,20221214,000000,29.12,29.355,29.081,29.12,88310,0
+PWS.US,D,20221215,000000,28.95,28.95,28.74,28.8108,16300,0
+PWS.US,D,20221216,000000,28.62,28.62,28.25,28.5396,17194,0
+PWS.US,D,20221219,000000,28.57,28.571,28.4794,28.4794,1012,0
+PWS.US,D,20221220,000000,28.5613,28.6367,28.5,28.5765,4784,0
+PWS.US,D,20221221,000000,28.69,28.89,28.69,28.868,11341,0
+PWS.US,D,20221222,000000,28.63,28.63,28.15,28.431,2345,0
+PWS.US,D,20221223,000000,28.47,28.7056,28.47,28.7056,1852,0
+PWS.US,D,20221227,000000,28.66,28.8303,28.66,28.8303,45073,0
+PWS.US,D,20221228,000000,28.89,28.89,28.52,28.52,6914,0
+PWS.US,D,20221229,000000,28.7099,28.8,28.7099,28.7177,7124,0
+PWS.US,D,20221230,000000,28.5399,28.6788,28.5399,28.6481,756,0
+PWS.US,D,20230103,000000,28.58,28.59,28.41,28.4536,8956,0
+PWS.US,D,20230104,000000,28.39,28.56,28.39,28.53,14293,0
+PWS.US,D,20230105,000000,28.51,28.565,28.41,28.4956,36473,0
+PWS.US,D,20230106,000000,28.66,28.84,28.66,28.7989,841,0
+PWS.US,D,20230109,000000,28.92,28.92,28.67,28.67,3212,0
+PWS.US,D,20230110,000000,28.62,28.79,28.62,28.79,30078,0
+PWS.US,D,20230111,000000,28.817,28.8934,28.817,28.8934,606,0
+PWS.US,D,20230112,000000,28.851,29.04,28.851,29.02,3808,0
+PWS.US,D,20230113,000000,29.04,29.17,28.991,29.1,18357,0
+PWS.US,D,20230117,000000,29.0728,29.0728,29.01,29.03,3713,0
+PWS.US,D,20230118,000000,28.83,28.83,28.6954,28.6954,5273,0
+PWS.US,D,20230119,000000,28.56,28.72,28.56,28.6652,7463,0
+PWS.US,D,20230120,000000,28.721,28.8393,28.721,28.8393,2310,0
+PWS.US,D,20230123,000000,28.84,29.01,28.84,28.9173,1456,0
+PWS.US,D,20230124,000000,28.765,28.93,28.765,28.9093,2607,0
+PWS.US,D,20230125,000000,28.84,28.87,28.71,28.87,2579,0
+PWS.US,D,20230126,000000,28.91,29.1,28.91,29.1,5225,0
+PWS.US,D,20230127,000000,29.1399,29.1399,28.9703,28.9778,3081,0
+PWS.US,D,20230130,000000,28.99,28.99,28.71,28.7265,5509,0
+PWS.US,D,20230131,000000,28.8,28.9498,28.8,28.9498,3431,0
+PWS.US,D,20230201,000000,28.76,29.0942,28.61,28.9248,12467,0
+PWS.US,D,20230202,000000,28.88,29.0001,28.84,28.9578,13538,0
+PWS.US,D,20230203,000000,28.97,28.97,28.78,28.79,3039,0
+PWS.US,D,20230206,000000,28.71,28.7899,28.65,28.68,4957,0
+PWS.US,D,20230207,000000,28.63,29.0356,28.5987,29.0356,2755,0
+PWS.US,D,20230208,000000,28.98,28.98,28.6886,28.6886,5455,0
+PWS.US,D,20230209,000000,28.8066,28.8066,28.43,28.43,3471,0
+PWS.US,D,20230210,000000,28.5061,28.725,28.5061,28.7175,2800,0
+PWS.US,D,20230213,000000,28.78,28.87,28.78,28.87,6771,0
+PWS.US,D,20230214,000000,28.81,28.879,28.7601,28.8206,1447,0
+PWS.US,D,20230215,000000,28.7,28.7143,28.5615,28.7143,570,0
+PWS.US,D,20230216,000000,28.59,28.59,28.4174,28.4174,1597,0
+PWS.US,D,20230217,000000,28.26,28.433,28.249,28.433,6397,0
+PWS.US,D,20230221,000000,28.02,28.02,27.8286,27.8286,5779,0
+PWS.US,D,20230222,000000,27.79,27.92,27.72,27.7691,7066,0
+PWS.US,D,20230223,000000,27.73,27.94,27.695,27.8745,7326,0
+PWS.US,D,20230224,000000,27.491,27.681,27.491,27.66,2926,0
+PWS.US,D,20230227,000000,27.8,27.82,27.7414,27.7414,2826,0
+PWS.US,D,20230228,000000,27.7879,27.81,27.7107,27.7107,1771,0
+PWS.US,D,20230301,000000,27.66,27.72,27.63,27.6883,19513,0
+PWS.US,D,20230302,000000,27.53,27.7,27.53,27.6953,8704,0
+PWS.US,D,20230303,000000,27.77,27.87,27.77,27.8589,1791,0
+PWS.US,D,20230306,000000,27.8,27.9187,27.8,27.8573,6526,0
+PWS.US,D,20230307,000000,27.7451,27.7451,27.645,27.6499,3217,0
+PWS.US,D,20230308,000000,27.6827,27.6827,27.5807,27.6325,3940,0
+PWS.US,D,20230309,000000,27.43,27.43,27.333,27.333,250,0
+PWS.US,D,20230310,000000,27.2,27.36,27.11,27.1156,4731,0
+PWS.US,D,20230313,000000,26.8,27,26.8,26.91,3226,0
+PWS.US,D,20230314,000000,27.01,27.1469,27,27.0666,5557,0
+PWS.US,D,20230315,000000,26.76,26.765,26.65,26.7512,5117,0
+PWS.US,D,20230316,000000,26.64,26.97,26.64,26.948,4823,0
+PWS.US,D,20230317,000000,26.67,26.7181,26.67,26.7054,1996,0
+PWS.US,D,20230320,000000,26.71,26.86,26.71,26.8454,19411,0
+PWS.US,D,20230321,000000,27.02,27.05,27.01,27.0396,2138,0
+PWS.US,D,20230322,000000,27.03,27.0301,26.8322,26.8322,2022,0
+PWS.US,D,20230323,000000,26.72,26.7801,26.585,26.6279,11297,0
+PWS.US,D,20230324,000000,26.5,26.63,26.5,26.6282,3165,0
+PWS.US,D,20230327,000000,26.68,26.7943,26.68,26.7699,2770,0
+PWS.US,D,20230328,000000,26.82,26.825,26.72,26.7663,16665,0
+PWS.US,D,20230329,000000,26.892,26.9485,26.88,26.9485,3658,0
+PWS.US,D,20230330,000000,26.9249,26.9496,26.91,26.9496,1516,0
+PWS.US,D,20230331,000000,27,27.0836,27,27.0836,6409,0
+PWS.US,D,20230403,000000,27.08,27.0999,27.08,27.0901,6764,0
+PWS.US,D,20230404,000000,27.08,27.085,27.07,27.085,8523,0
+PWS.US,D,20230405,000000,27.09,27.11,27.09,27.1,12860,0
+PWS.US,D,20230406,000000,27.1,27.11,27.1,27.1,791,0
+PWS.US,D,20230410,000000,27.02,27.11,27.02,27.0989,945,0
+PWS.US,D,20230411,000000,27.03,27.1102,27.03,27.1102,4220,0
+PWS.US,D,20230412,000000,27.1,27.1081,27.1,27.105,7554,0
+PWS.US,D,20230413,000000,27.1192,27.12,27.1,27.1,4950,0
+PWS.US,D,20230414,000000,27.11,27.1149,27.11,27.1149,268,0
+PWS.US,D,20230417,000000,27.1299,27.1319,27.125,27.125,769,0
+PWS.US,D,20230418,000000,27.12,27.125,27.12,27.125,459,0
+PWS.US,D,20230419,000000,27.1379,27.1379,27.125,27.125,263,0
+PWS.US,D,20230420,000000,27.13,27.1387,27.13,27.135,1056,0
+PWS.US,D,20230421,000000,27.06,27.14,27.06,27.14,1440,0
+PWS.US,D,20230424,000000,27.1531,27.16,27.14,27.15,5801,0
+PWS.US,D,20230425,000000,27.141,27.15,27.141,27.15,1492,0
+PWS.US,D,20230426,000000,27.15,27.15,27.15,27.15,2398,0
+PWS.US,D,20230427,000000,27.141,27.15,27.141,27.15,445,0
+PWS.US,D,20230428,000000,27.12,27.135,27.12,27.135,1080,0
+PWS.US,D,20230501,000000,26.6399,26.6399,26.3164,26.3164,4616,0
+PWS.US,D,20230502,000000,26.66,27.0113,26.66,27.0113,2569,0
+PWS.US,D,20230503,000000,27.18,27.42,27.05,27.1913,4009,0
+PWS.US,D,20230504,000000,26.98,27.1801,26.957,26.957,25448,0
+PWS.US,D,20230505,000000,26.85,26.85,26.66,26.81,5892,0
+PWS.US,D,20230508,000000,26.61,26.61,26.47,26.47,973,0
+PWS.US,D,20230509,000000,26.35,26.35,26.35,26.35,263,0
+PWS.US,D,20230510,000000,26.56,26.6101,26.52,26.59,10072,0
+PWS.US,D,20230511,000000,26.81,26.85,26.81,26.85,443,0
+PWS.US,D,20230512,000000,26.7899,26.81,26.63,26.64,2288,0
+PWS.US,D,20230515,000000,26.4399,26.4399,26.2701,26.37,2137,0
+PWS.US,D,20230516,000000,26.22,26.28,26.2,26.28,2138,0
+PWS.US,D,20230517,000000,26.28,26.33,26.15,26.2267,1471,0
+PWS.US,D,20230518,000000,26.11,26.12,26.03,26.03,5765,0
+PWS.US,D,20230519,000000,25.91,25.91,25.83,25.85,3950,0
+PWS.US,D,20230522,000000,25.86,25.86,25.746,25.746,1547,0
+PWS.US,D,20230523,000000,25.72,25.85,25.72,25.8223,2909,0
+PWS.US,D,20230524,000000,25.7701,25.8655,25.66,25.71,17114,0
+PWS.US,D,20230525,000000,25.71,25.71,25.62,25.6851,798,0
+PWS.US,D,20230526,000000,25.56,25.85,25.56,25.85,3832,0
+PWS.US,D,20230530,000000,26.1,26.11,25.931,26.04,8253,0
+PWS.US,D,20230531,000000,26.09,26.32,26.09,26.28,4154,0
+PWS.US,D,20230601,000000,26.64,26.64,26.475,26.4991,272,0
+PWS.US,D,20230602,000000,26.73,26.8,26.73,26.74,1156,0
+PWS.US,D,20230605,000000,26.59,26.76,26.59,26.69,4747,0
+PWS.US,D,20230606,000000,26.705,26.7999,26.705,26.75,789,0
+PWS.US,D,20230607,000000,26.71,26.71,26.6,26.6,184696,0
+PWS.US,D,20230608,000000,26.48,26.7,26.48,26.7,3948,0
+PWS.US,D,20230609,000000,26.68,26.8627,26.68,26.73,2722,0
+PWS.US,D,20230612,000000,26.85,26.9623,26.85,26.9623,940,0
+PWS.US,D,20230613,000000,27.06,27.1,27.06,27.07,2109,0
+PWS.US,D,20230614,000000,27.18,27.1801,27.081,27.111,3105,0
+PWS.US,D,20230615,000000,27.32,27.4399,27.32,27.37,2016,0
+PWS.US,D,20230616,000000,27.34,27.35,27.25,27.25,23340,0
+PWS.US,D,20230620,000000,27.2935,27.2935,27.1475,27.2538,3714,0
+PWS.US,D,20230621,000000,27.08,27.16,27.0711,27.0711,1886,0
+PWS.US,D,20230622,000000,26.88,27.06,26.87,27.0467,2579,0
+PWS.US,D,20230623,000000,26.94,26.9501,26.8711,26.8711,3916,0
+PWS.US,D,20230626,000000,26.855,26.855,26.8289,26.8289,3280,0
+PWS.US,D,20230627,000000,27.1091,27.11,27.0973,27.0973,1420,0
+PWS.US,D,20230628,000000,27.1399,27.215,27.1399,27.1656,1074,0
+PWS.US,D,20230629,000000,27.19,27.27,27.17,27.1808,5399,0
+PWS.US,D,20230630,000000,27.38,27.412,27.38,27.412,851,0
+PWS.US,D,20230703,000000,27.44,27.4678,27.44,27.4678,244,0
+PWS.US,D,20230705,000000,27.33,27.4193,27.3,27.4193,8916,0
+PWS.US,D,20230706,000000,27.0757,27.1,26.9,27.0847,1938,0
+PWS.US,D,20230707,000000,27.16,27.27,27.0952,27.0952,3221,0
+PWS.US,D,20230710,000000,27.14,27.3994,27.14,27.3914,54947,0
+PWS.US,D,20230711,000000,27.34,27.64,27.34,27.6339,15835,0
+PWS.US,D,20230712,000000,27.87,27.8701,27.8265,27.8265,3679,0
+PWS.US,D,20230713,000000,28.04,28.16,28.02,28.1198,12280,0
+PWS.US,D,20230714,000000,28.075,28.075,27.995,28.01,2168,0
+PWS.US,D,20230717,000000,28.13,28.3295,28.13,28.3,5522,0
+PWS.US,D,20230718,000000,28.37,28.535,28.3562,28.46,4590,0
+PWS.US,D,20230719,000000,28.47,28.5258,28.43,28.5258,11233,0
+PWS.US,D,20230720,000000,28.07,28.0701,27.88,27.9,4922,0
+PWS.US,D,20230721,000000,27.96,27.9947,27.9298,27.9298,1401,0
+PWS.US,D,20230724,000000,27.8214,27.8722,27.81,27.8722,1589,0
+PWS.US,D,20230725,000000,27.9,28.02,27.8901,27.8901,7178,0
+PWS.US,D,20230726,000000,27.82,27.97,27.6701,27.87,16314,0
+PWS.US,D,20230727,000000,27.98,28.08,27.6,27.66,3974,0
+PWS.US,D,20230728,000000,28.0247,28.171,28.0247,28.1207,2977,0
+PWS.US,D,20230731,000000,28.22,28.25,28.18,28.2476,3317,0
+PWS.US,D,20230801,000000,28.174,28.23,28.174,28.2135,4024,0
+PWS.US,D,20230802,000000,27.88,27.88,27.67,27.67,4690,0
+PWS.US,D,20230803,000000,27.56,27.725,27.56,27.6634,1834,0
+PWS.US,D,20230804,000000,27.925,27.99,27.64,27.6545,3579,0
+PWS.US,D,20230807,000000,27.63,27.8605,27.63,27.8605,2499,0
+PWS.US,D,20230808,000000,27.67,27.67,27.66,27.66,1002,0
+PWS.US,D,20230809,000000,27.8,27.8,27.41,27.4567,5013,0
+PWS.US,D,20230810,000000,27.7,27.7,27.4734,27.4734,185,0
+PWS.US,D,20230811,000000,27.34,27.4198,27.34,27.3786,2542,0
+PWS.US,D,20230814,000000,27.3804,27.5325,27.3804,27.5325,3295,0
+PWS.US,D,20230815,000000,27.43,27.43,27.25,27.25,4964,0
+PWS.US,D,20230816,000000,27.25,27.25,27.08,27.0807,3076,0
+PWS.US,D,20230817,000000,27.02,27.0851,26.8675,26.8675,864,0
+PWS.US,D,20230818,000000,26.81,26.8401,26.81,26.8214,574,0
+PWS.US,D,20230821,000000,27.0462,27.0647,27.0462,27.0549,1704,0
+PWS.US,D,20230822,000000,27.13,27.13,27.01,27.0493,961,0
+PWS.US,D,20230823,000000,27,27.37,27,27.3254,6811,0
+PWS.US,D,20230824,000000,27.36,27.36,26.9315,26.9315,1029,0
+PWS.US,D,20230825,000000,26.85,27.1298,26.85,27.1298,652,0
+PWS.US,D,20230828,000000,27.21,27.2616,27.21,27.2616,482,0
+PWS.US,D,20230829,000000,27.44,27.6532,27.44,27.6532,2708,0
+PWS.US,D,20230830,000000,27.74,27.7762,27.74,27.7762,2231,0
+PWS.US,D,20230831,000000,27.9037,27.9037,27.9037,27.9037,59,0
+PWS.US,D,20230901,000000,27.98,27.98,27.8511,27.9352,10437,0
+PWS.US,D,20230905,000000,27.77,27.9003,27.77,27.8897,702,0
+PWS.US,D,20230906,000000,27.6873,27.6873,27.6873,27.6873,92,0
+PWS.US,D,20230907,000000,27.475,27.6101,27.46,27.6002,2830,0
+PWS.US,D,20230908,000000,27.67,27.67,27.6078,27.6078,1044,0
+PWS.US,D,20230911,000000,27.7,27.8517,27.7,27.8369,1991,0
+PWS.US,D,20230912,000000,27.72,27.7201,27.6198,27.6198,814,0
+PWS.US,D,20230913,000000,27.6189,27.6189,27.6189,27.6189,100,0
+PWS.US,D,20230914,000000,27.67,27.777,27.67,27.777,437,0
+PWS.US,D,20230915,000000,27.5383,27.5383,27.4,27.4472,1103,0
+PWS.US,D,20230918,000000,27.4559,27.4559,26.61,27.382,40314,0
+PWS.US,D,20230919,000000,27.2767,27.3028,27.275,27.3028,1454,0
+PWS.US,D,20230920,000000,27.0777,27.0777,27.0777,27.0777,42,0
+PWS.US,D,20230921,000000,26.5,26.57,26.36,26.4208,7020,0
+PWS.US,D,20230922,000000,26.3657,26.3657,26.3657,26.3657,234,0
+PWS.US,D,20230925,000000,26.39,26.46,26.34,26.4443,59663,0
+PWS.US,D,20230926,000000,26.18,26.21,26.01,26.07,11521,0
+PWS.US,D,20230927,000000,26.1614,26.1614,26.1614,26.1614,257,0
+PWS.US,D,20230928,000000,26.17,26.306,26.17,26.306,4087,0
+PWS.US,D,20230929,000000,26.4,26.4001,26.33,26.349,1934,0
+PWS.US,D,20231002,000000,26.28,26.3359,26.26,26.3359,9337,0
+PWS.US,D,20231003,000000,26.1127,26.1127,26.1127,26.1127,74,0
+PWS.US,D,20231004,000000,26,26.061,25.96,26.061,2278,0
+PWS.US,D,20231005,000000,25.8803,25.98,25.84,25.85,2940,0
+PWS.US,D,20231006,000000,25.92,26.501,25.8869,26.272,17517,0
+PWS.US,D,20231009,000000,26.21,26.5203,26.21,26.4984,4983,0
+PWS.US,D,20231010,000000,26.561,26.64,26.5575,26.5575,1312,0
+PWS.US,D,20231011,000000,26.54,26.58,26.54,26.58,1242,0
+PWS.US,D,20231012,000000,26.52,26.52,26.461,26.4987,2271,0
+PWS.US,D,20231013,000000,26.48,26.5,26.37,26.37,1171,0
+PWS.US,D,20231016,000000,26.5999,26.6457,26.5999,26.6457,1765,0
+PWS.US,D,20231017,000000,26.65,26.71,26.63,26.6448,5902,0
+PWS.US,D,20231018,000000,26.62,26.62,26.5181,26.5181,813,0
+PWS.US,D,20231019,000000,26.5011,26.5011,26.5011,26.5011,184,0
+PWS.US,D,20231020,000000,26.25,26.25,26.2102,26.2102,460,0
+PWS.US,D,20231023,000000,26.02,26.2409,26.02,26.1412,711,0
+PWS.US,D,20231024,000000,26.161,26.2053,26.161,26.2053,333,0
+PWS.US,D,20231025,000000,25.9,25.93,25.87,25.8852,1460,0
+PWS.US,D,20231026,000000,25.6999,25.6999,25.6489,25.6489,2088,0
+PWS.US,D,20231027,000000,25.62,25.62,25.55,25.5916,28037,0
+PWS.US,D,20231030,000000,25.69,25.7367,25.64,25.7367,27149,0
+PWS.US,D,20231031,000000,25.79,25.8379,25.76,25.8379,6364,0
+PWS.US,D,20231101,000000,25.836,25.836,25.83,25.83,2001,0
+PWS.US,D,20231102,000000,25.84,25.86,25.69,25.86,6627,0
+PWS.US,D,20231103,000000,25.86,25.86,25.85,25.86,6846,0
+PWS.US,D,20231106,000000,25.8797,25.88,25.71,25.8752,16638,0
+PWS.US,D,20231107,000000,25.875,25.875,25.87,25.875,1010,0
+PWS.US,D,20231108,000000,25.8,25.89,25.8,25.8851,4295,0
+PWS.US,D,20231109,000000,25.89,25.89,25.8852,25.8852,358,0
+PWS.US,D,20231110,000000,25.81,25.9,25.81,25.885,835,0
+PWS.US,D,20231113,000000,25.9021,25.905,25.9,25.905,506,0
+PWS.US,D,20231114,000000,25.9,25.905,25.9,25.905,1999,0
+PWS.US,D,20231115,000000,25.92,25.92,25.875,25.88,54020,0
+PWS.US,D,20231116,000000,25.87,25.8737,25.75,25.865,9143,0
+PWS.US,D,20231117,000000,25.8999,25.8999,25.86,25.88,2878,0
+PWS.US,D,20231120,000000,25.905,25.905,25.905,25.905,55,0
+PWS.US,D,20231121,000000,25.881,25.922,25.88,25.88,5066,0
+PWS.US,D,20231122,000000,25.9454,25.9454,25.89,25.9101,5542,0
+PWS.US,D,20231124,000000,25.95,25.96,25.89,25.915,4980,0
+PWS.US,D,20231127,000000,25.901,25.9284,25.78,25.925,13422,0
+PWS.US,D,20231128,000000,25.92,25.925,25.91,25.925,784,0
+PWS.US,D,20231129,000000,25.92,25.93,25.9,25.915,4758,0
+PWS.US,D,20231130,000000,25.9369,26.06,25.93,26,25970,0
+PWS.US,D,20231201,000000,25.96,26.1589,25.96,26.1432,1523,0
+PWS.US,D,20231204,000000,25.861,26.0425,25.861,26.0425,4699,0
+PWS.US,D,20231205,000000,25.98,26.096,25.98,26.09,1617,0
+PWS.US,D,20231206,000000,26.14,26.16,25.955,25.955,4515,0
+PWS.US,D,20231207,000000,26.16,26.1639,26.16,26.1639,614,0
+PWS.US,D,20231208,000000,26.215,26.32,26.211,26.2743,1062,0
+PWS.US,D,20231211,000000,26.17,26.3709,26.17,26.3709,1575,0
+PWS.US,D,20231212,000000,26.5135,26.5248,26.5135,26.5248,880,0
+PWS.US,D,20231213,000000,26.4701,26.8191,26.46,26.8191,2179,0
+PWS.US,D,20231214,000000,27.01,27.02,26.948,26.9711,2715,0
+PWS.US,D,20231215,000000,26.79,27.065,26.79,27.065,890,0
+PWS.US,D,20231218,000000,27.06,27.24,27.06,27.2008,6891,0
+PWS.US,D,20231219,000000,27.2879,27.3306,27.2879,27.3306,1623,0
+PWS.US,D,20231220,000000,27.1,27.12,27.01,27.01,4345,0
+PWS.US,D,20231221,000000,27.08,27.238,26.95,27.238,20694,0
+PWS.US,D,20231222,000000,27.23,27.2496,27.2173,27.2173,18288,0
+PWS.US,D,20231226,000000,27.27,27.3,27.15,27.2893,8112,0
+PWS.US,D,20231227,000000,27.1205,27.1205,27.0999,27.1057,2036,0
+PWS.US,D,20231228,000000,27.15,27.1973,27.1439,27.1439,33707,0
+PWS.US,D,20231229,000000,27.0402,27.0791,26.98,27.0203,5832,0
+PWS.US,D,20240102,000000,26.76,26.88,26.64,26.7843,2431,0
+PWS.US,D,20240103,000000,26.49,26.5023,26.4286,26.4286,2656,0
+PWS.US,D,20240104,000000,26.44,26.49,26.4093,26.4093,6466,0
+PWS.US,D,20240105,000000,26.49,26.49,26.3876,26.4773,1953,0
+PWS.US,D,20240108,000000,26.92,27.1049,26.92,27.1049,3284,0
+PWS.US,D,20240109,000000,26.83,27.1404,26.83,27.1404,670,0
+PWS.US,D,20240110,000000,27.13,27.25,27.13,27.2179,5258,0
+PWS.US,D,20240111,000000,27.37,27.37,27.1,27.1357,2234,0
+PWS.US,D,20240112,000000,27.13,27.13,27.0776,27.0776,673,0
+PWS.US,D,20240116,000000,26.95,26.9737,26.9069,26.9069,721,0
+PWS.US,D,20240117,000000,26.7852,26.7852,26.7852,26.7852,252,0
+PWS.US,D,20240118,000000,26.9201,26.9374,26.9201,26.9374,324,0
+PWS.US,D,20240119,000000,26.9401,27.2877,26.9401,27.2877,1246,0
+PWS.US,D,20240122,000000,27.363,27.457,27.363,27.457,1486,0
+PWS.US,D,20240123,000000,27.41,27.5441,27.41,27.5441,735,0
+PWS.US,D,20240124,000000,27.7001,27.7001,27.5066,27.5066,845,0
+PWS.US,D,20240125,000000,27.53,27.588,27.53,27.588,718,0
+PWS.US,D,20240126,000000,27.5934,27.5934,27.5934,27.5934,71,0
+PWS.US,D,20240129,000000,27.9874,27.9874,27.9874,27.9874,139,0
+PWS.US,D,20240130,000000,27.8,27.8343,27.7999,27.8343,1614,0
+PWS.US,D,20240131,000000,27.6,27.619,27.2902,27.2902,3277,0
+PWS.US,D,20240201,000000,27.3499,27.5885,27.3499,27.5885,549,0
+PWS.US,D,20240202,000000,27.88,27.9928,27.88,27.9928,571,0
+PWS.US,D,20240205,000000,27.92,27.92,27.6395,27.8799,5049,0
+PWS.US,D,20240206,000000,27.8099,27.9358,27.79,27.9358,1560,0
+PWS.US,D,20240207,000000,28.0262,28.0666,28.0262,28.0666,140,0
+PWS.US,D,20240208,000000,28.152,28.172,28.152,28.172,1004,0
+PWS.US,D,20240209,000000,28.53,28.532,28.53,28.532,650,0
+PWS.US,D,20240212,000000,28.6317,28.6317,28.6086,28.6086,283,0
+PWS.US,D,20240213,000000,27.9379,27.9379,27.9379,27.9379,30,0
+PWS.US,D,20240214,000000,28.2,28.3812,28.17,28.3812,5418,0
+PWS.US,D,20240215,000000,28.6402,28.6402,28.6402,28.6402,314,0
+PWS.US,D,20240216,000000,28.57,28.57,28.4489,28.4489,715,0
+PWS.US,D,20240220,000000,28.0401,28.129,28.0401,28.129,670,0
+PWS.US,D,20240221,000000,27.98,28.1163,27.93,28.1163,7535,0
+PWS.US,D,20240222,000000,28.5101,28.8349,28.5101,28.8349,2733,0
+PWS.US,D,20240223,000000,28.93,28.9301,28.865,28.8784,1129,0
+PWS.US,D,20240226,000000,28.9909,28.9909,28.9909,28.9909,91,0
+PWS.US,D,20240227,000000,29.345,29.3864,29.345,29.3864,708,0
+PWS.US,D,20240228,000000,29.3352,29.3352,29.2742,29.2742,600,0
+PWS.US,D,20240229,000000,29.24,29.307,29.19,29.307,3941,0
+PWS.US,D,20240301,000000,29.54,29.7199,29.54,29.6623,674,0
+PWS.US,D,20240304,000000,29.5601,29.645,29.5186,29.5186,4427,0
+PWS.US,D,20240305,000000,29.1209,29.1209,29.1209,29.1209,17,0
+PWS.US,D,20240306,000000,29.335,29.335,29.22,29.2447,493,0
+PWS.US,D,20240307,000000,29.376,29.3999,29.376,29.3992,821,0
+PWS.US,D,20240308,000000,29.2645,29.2645,29.2645,29.2645,35,0
+PWS.US,D,20240311,000000,29.05,29.0901,29.045,29.0467,471,0
+PWS.US,D,20240312,000000,29.19,29.3217,29.19,29.3217,811,0
+PWS.US,D,20240313,000000,29.33,29.395,29.3216,29.3216,3170,0
+PWS.US,D,20240314,000000,29.03,29.09,28.93,29.05,3004,0
+PWS.US,D,20240315,000000,27.81,28.99,27.81,28.857,1932,0
+PWS.US,D,20240318,000000,28.99,29.05,28.9378,28.9378,3938,0
+PWS.US,D,20240319,000000,28.87,29.125,28.8699,29.125,2091,0
+PWS.US,D,20240320,000000,29.0701,29.5,29.0701,29.4985,4087,0
+PWS.US,D,20240321,000000,29.7401,29.75,29.5989,29.5989,4084,0
+PWS.US,D,20240322,000000,29.455,29.4851,29.241,29.41,6744,0
+PWS.US,D,20240325,000000,29.3625,29.38,29.2894,29.2894,341,0
+PWS.US,D,20240326,000000,29.2606,29.2606,29.2606,29.2606,22,0
+PWS.US,D,20240327,000000,29.3,29.423,29.3,29.423,12369,0
+PWS.US,D,20240328,000000,29.51,29.5184,29.51,29.5184,487,0
+PWS.US,D,20240401,000000,29.38,29.38,29.24,29.3713,4374,0
+PWS.US,D,20240402,000000,29.0166,29.0166,29.0166,29.0166,52,0
+PWS.US,D,20240403,000000,29.08,29.1004,29.08,29.0894,68612,0
+PWS.US,D,20240404,000000,29.3999,29.3999,28.72,28.72,6076,0
+PWS.US,D,20240405,000000,29.07,29.07,29.07,29.07,147,0
+PWS.US,D,20240408,000000,29.0609,29.0609,29.0609,29.0609,147,0
+PWS.US,D,20240409,000000,28.97,29.16,28.96,29.16,2020,0
+PWS.US,D,20240410,000000,28.82,28.82,28.82,28.82,126,0
+PWS.US,D,20240411,000000,28.78,29.0727,28.78,29.0727,946,0
+PWS.US,D,20240412,000000,28.5002,28.55,28.42,28.4825,4030,0
+PWS.US,D,20240415,000000,28.4202,28.52,28.0572,28.0572,625,0
+PWS.US,D,20240416,000000,28.035,28.05,27.9386,27.9898,1282,0
+PWS.US,D,20240417,000000,27.85,27.85,27.79,27.79,236,0
+PWS.US,D,20240418,000000,27.6268,27.6268,27.6268,27.6268,225,0
+PWS.US,D,20240419,000000,27.39,27.39,27.39,27.39,182,0
+PWS.US,D,20240422,000000,27.71,27.75,27.64,27.66,15144,0
+PWS.US,D,20240423,000000,28.0394,28.0394,28.0394,28.0394,203,0
+PWS.US,D,20240424,000000,27.93,27.9414,27.93,27.9414,282,0
+PWS.US,D,20240425,000000,27.71,27.7331,27.71,27.7331,4046,0
+PWS.US,D,20240426,000000,28.0726,28.0726,28.0726,28.0726,11,0
+PWS.US,D,20240429,000000,28.2905,28.2905,28.1963,28.1963,166,0
+PWS.US,D,20240430,000000,27.79,27.79,27.7827,27.7827,513,0
+PWS.US,D,20240501,000000,27.7443,27.7443,27.7443,27.7443,115,0
+PWS.US,D,20240502,000000,27.91,27.9555,27.91,27.9275,974,0
+PWS.US,D,20240503,000000,28.24,28.24,28.2005,28.2005,2068,0
+PWS.US,D,20240506,000000,28.4455,28.4867,28.4455,28.4867,886,0
+PWS.US,D,20240507,000000,28.5567,28.5567,28.5064,28.5064,2157,0
+PWS.US,D,20240508,000000,28.44,28.521,28.44,28.521,1561,0
+PWS.US,D,20240509,000000,28.5715,28.5802,28.5715,28.5802,1220,0
+PWS.US,D,20240510,000000,28.6,28.636,28.6,28.636,1449,0
+PWS.US,D,20240513,000000,28.615,28.617,28.615,28.617,327,0
+PWS.US,D,20240514,000000,28.7499,28.7499,28.7499,28.7499,96,0
+PWS.US,D,20240515,000000,28.91,29.05,28.81,29.05,4919,0
+PWS.US,D,20240516,000000,29.04,29.04,28.9835,28.9835,789,0
+PWS.US,D,20240517,000000,29.0099,29.0099,28.97,28.9732,941,0
+PWS.US,D,20240520,000000,29.02,29.02,29.0114,29.0114,1428,0
+PWS.US,D,20240521,000000,28.97,29.0279,28.96,29.0279,2244,0
+PWS.US,D,20240522,000000,29.03,29.03,28.91,28.9575,10488,0
+PWS.US,D,20240523,000000,28.7399,28.7498,28.7399,28.7498,262,0
+PWS.US,D,20240524,000000,28.8519,28.8903,28.8519,28.8903,139,0
+PWS.US,D,20240528,000000,28.88,28.88,28.808,28.808,291,0
+PWS.US,D,20240529,000000,28.56,28.7,28.56,28.663,837,0
+PWS.US,D,20240530,000000,28.5,28.5,28.3998,28.3998,1513,0
+PWS.US,D,20240531,000000,28.241,28.5151,28.23,28.5151,3396,0
+PWS.US,D,20240603,000000,28.68,28.68,28.545,28.621,820,0
+PWS.US,D,20240604,000000,28.56,28.6898,28.521,28.6259,1681,0
+PWS.US,D,20240605,000000,29.0881,29.0881,29.0881,29.0881,18,0
+PWS.US,D,20240606,000000,29.0798,29.08,28.9936,28.9936,401,0
+PWS.US,D,20240607,000000,28.931,28.9403,28.93,28.9403,735,0
+PWS.US,D,20240610,000000,28.8705,28.9848,28.8705,28.9848,965,0
+PWS.US,D,20240611,000000,29.03,29.04,28.84,29.04,23079,0
+PWS.US,D,20240612,000000,29.52,29.54,29.32,29.42,2605,0
+PWS.US,D,20240613,000000,29.3,29.386,29.27,29.386,2539,0
+PWS.US,D,20240614,000000,29.09,29.1954,29.09,29.1954,933,0
+PWS.US,D,20240617,000000,29.15,29.4087,29.15,29.3615,1279,0
+PWS.US,D,20240618,000000,29.3024,29.3925,29.3024,29.3925,1405,0
+PWS.US,D,20240620,000000,29.42,29.4227,29.3786,29.3786,1929,0
+PWS.US,D,20240621,000000,29.46,29.4806,29.41,29.4806,3008,0
+PWS.US,D,20240624,000000,29.64,29.64,29.47,29.47,4442,0
+PWS.US,D,20240625,000000,29.5,29.52,29.5,29.52,1255,0
+PWS.US,D,20240626,000000,29.41,29.47,29.41,29.47,1371,0
+PWS.US,D,20240627,000000,29.5189,29.5189,29.51,29.51,1266,0
+PWS.US,D,20240628,000000,29.52,29.5599,29.46,29.5352,1543,0
+PWS.US,D,20240701,000000,29.57,29.648,29.542,29.542,661,0
+PWS.US,D,20240702,000000,29.55,29.7483,29.55,29.7483,1247,0
+PWS.US,D,20240703,000000,29.8,29.8716,29.8,29.8716,1265,0
+PWS.US,D,20240705,000000,29.77,30.0702,29.77,30.0702,6755,0
+PWS.US,D,20240708,000000,30,30.04,30,30.04,4757,0
+PWS.US,D,20240709,000000,29.96,30.05,29.96,30.0414,6415,0
+PWS.US,D,20240710,000000,30.025,30.21,30.025,30.21,4002,0
+PWS.US,D,20240711,000000,30.11,30.14,30.07,30.14,2143,0
+PWS.US,D,20240712,000000,30.25,30.29,30.19,30.2523,2244,0
+PWS.US,D,20240715,000000,30.36,30.36,30.15,30.18,1232,0
+PWS.US,D,20240716,000000,30.3207,30.4055,30.3207,30.4055,1196,0
+PWS.US,D,20240717,000000,30.3,30.3,30.1601,30.162,1026,0
+PWS.US,D,20240718,000000,30.3,30.3,29.9,29.9705,2242,0
+PWS.US,D,20240719,000000,30.06,30.06,29.8025,29.8025,531,0
+PWS.US,D,20240722,000000,30.12,30.13,30.0852,30.0852,626,0
+PWS.US,D,20240723,000000,30.2,30.2,30.0297,30.0297,817,0
+PWS.US,D,20240724,000000,29.805,29.805,29.5879,29.5879,821,0
+PWS.US,D,20240725,000000,29.78,29.78,29.5067,29.5067,943,0
+PWS.US,D,20240726,000000,29.8,29.8,29.7641,29.7641,387,0
+PWS.US,D,20240729,000000,29.89,29.8901,29.813,29.813,339,0
+PWS.US,D,20240730,000000,29.94,29.94,29.67,29.7711,743,0
+PWS.US,D,20240731,000000,30.89,30.89,30.1189,30.1189,509,0
+PWS.US,D,20240801,000000,30.29,30.29,29.8501,29.9148,597,0
+PWS.US,D,20240802,000000,29.76,29.76,29.4,29.4832,1788,0
+PWS.US,D,20240805,000000,28.71,28.71,28.63,28.6648,1730,0
+PWS.US,D,20240806,000000,29.3,29.32,29.0125,29.0125,4373,0
+PWS.US,D,20240807,000000,29.01,29.05,28.93,28.93,3662,0
+PWS.US,D,20240808,000000,29.26,29.3999,29.26,29.3529,577,0
+PWS.US,D,20240809,000000,29.4,29.5277,29.4,29.52,14395,0
+PWS.US,D,20240812,000000,29.5,29.5,29.42,29.45,24266,0
+PWS.US,D,20240813,000000,29.76,29.88,29.73,29.88,4109,0
+PWS.US,D,20240814,000000,30.04,30.04,29.995,30.03,4103,0
+PWS.US,D,20240815,000000,30.41,30.47,30.22,30.41,4734,0
+PWS.US,D,20240816,000000,30.52,30.52,30.52,30.52,179,0
+PWS.US,D,20240819,000000,30.71,30.77,30.7,30.77,2741,0
+PWS.US,D,20240820,000000,30.9,30.9,30.7204,30.75,854,0
+PWS.US,D,20240821,000000,30.97,30.97,30.91,30.91,672,0
+PWS.US,D,20240822,000000,30.92,30.92,30.64,30.68,2657,0
+PWS.US,D,20240823,000000,31.02,31.02,30.91,30.97,509,0
+PWS.US,D,20240826,000000,31.17,31.17,30.98,30.98,800,0
+PWS.US,D,20240827,000000,31.07,31.07,30.98,31.04,1577,0
+PWS.US,D,20240828,000000,31.022,31.022,30.85,30.88,1195,0
+PWS.US,D,20240829,000000,31.12,31.1238,30.94,30.94,1032,0
+PWS.US,D,20240830,000000,31.1599,31.2,30.89,31.2,1178,0
+PWS.US,D,20240903,000000,31.57,31.64,31.56,31.64,4796,0
+PWS.US,D,20240904,000000,31.8299,31.99,31.8299,31.97,932,0
+PWS.US,D,20240905,000000,32.13,32.13,32.13,32.13,117,0
+PWS.US,D,20240906,000000,32.31,32.31,32.11,32.2,2919,0
+PWS.US,D,20240909,000000,32.3,32.42,32.19,32.386,5894,0
+PWS.US,D,20240910,000000,32.43,32.6101,32.43,32.6101,1150,0
+PWS.US,D,20240911,000000,32.5699,32.6124,32.5699,32.6124,347,0
+PWS.US,D,20240912,000000,32.6,32.6,32.4386,32.4386,494,0
+PWS.US,D,20240913,000000,32.61,32.61,32.4795,32.4795,2349,0
+PWS.US,D,20240916,000000,32.8157,32.8157,32.8157,32.8157,206,0
+PWS.US,D,20240917,000000,32.64,32.64,32.5752,32.5752,2423,0
+PWS.US,D,20240918,000000,32.3299,32.3299,32.2617,32.2617,754,0
+PWS.US,D,20240919,000000,32.249,32.249,32.14,32.2069,6646,0
+PWS.US,D,20240920,000000,31.885,31.97,31.875,31.9248,5576,0
+PWS.US,D,20240923,000000,32.02,32.0799,31.969,31.969,784,0
+PWS.US,D,20240924,000000,31.9861,31.9861,31.9861,31.9861,238,0
+PWS.US,D,20240925,000000,31.73,31.73,31.56,31.6744,1480,0
+PWS.US,D,20240926,000000,31.6266,31.6266,31.6113,31.6113,370,0
+PWS.US,D,20240927,000000,31.7198,31.7198,31.7198,31.7198,3,0
+PWS.US,D,20240930,000000,31.6601,31.6801,31.6,31.6,13891,0
+PWS.US,D,20241001,000000,31.83,31.9085,31.83,31.84,4501,0
+PWS.US,D,20241002,000000,31.59,31.6399,31.4472,31.6,5676,0
+PWS.US,D,20241003,000000,31.315,31.32,31.2601,31.32,750,0
+PWS.US,D,20241004,000000,30.9889,30.9889,30.9,30.94,1611,0
+PWS.US,D,20241007,000000,30.659,30.659,30.659,30.659,181,0
+PWS.US,D,20241008,000000,30.6399,30.75,30.61,30.75,579,0
+PWS.US,D,20241009,000000,30.5303,30.59,30.5303,30.59,237,0
+PWS.US,D,20241010,000000,30.37,30.45,30.37,30.42,2802,0
+PWS.US,D,20241011,000000,30.31,30.3501,30.2901,30.34,900,0
+PWS.US,D,20241014,000000,30.3689,30.3689,30.3689,30.3689,234,0
+PWS.US,D,20241015,000000,30.65,30.6877,30.62,30.6877,1007,0
+PWS.US,D,20241016,000000,30.7701,30.82,30.7701,30.82,647,0
+PWS.US,D,20241017,000000,30.42,30.4201,30.34,30.38,5159,0
+PWS.US,D,20241018,000000,30.44,30.44,30.41,30.41,352,0
+PWS.US,D,20241021,000000,29.89,29.89,29.89,29.89,119,0
+PWS.US,D,20241022,000000,29.83,30.059,29.83,29.88,709,0
+PWS.US,D,20241023,000000,29.82,29.82,29.75,29.82,3427,0
+PWS.US,D,20241024,000000,29.76,30.179,29.76,29.97,2347,0
+PWS.US,D,20241025,000000,29.953,29.953,29.8,29.8,780,0
+PWS.US,D,20241028,000000,29.76,29.76,29.6745,29.74,1696,0
+PWS.US,D,20241029,000000,29.59,29.736,29.46,29.736,1344,0
+PWS.US,D,20241030,000000,30.11,30.11,29.8261,29.8261,2782,0
+PWS.US,D,20241031,000000,29.7698,29.9056,29.7698,29.8665,1519,0
+PWS.US,D,20241101,000000,29.92,29.92,29.92,29.92,2196,0
+PWS.US,D,20241104,000000,29.92,29.92,29.82,29.82,540,0
+PWS.US,D,20241105,000000,29.74,30.23,29.74,30.23,626,0
+PWS.US,D,20241106,000000,30.16,30.29,30.16,30.29,4296,0
+PWS.US,D,20241107,000000,30.54,30.65,30.54,30.6,1232,0
+PWS.US,D,20241108,000000,30.62,30.96,30.62,30.96,723,0
+PWS.US,D,20241111,000000,31.0975,31.0975,30.94,30.96,2111,0
+PWS.US,D,20241112,000000,30.72,30.89,30.705,30.7848,930,0
+PWS.US,D,20241113,000000,30.895,30.92,30.83,30.8902,2855,0
+PWS.US,D,20241114,000000,30.71,30.8,30.6975,30.6975,2268,0
+PWS.US,D,20241115,000000,30.5,30.5293,30.41,30.5293,565,0
+PWS.US,D,20241118,000000,30.7,30.7159,30.47,30.7159,387,0
+PWS.US,D,20241119,000000,30.85,30.9015,30.52,30.9015,1054,0
+PWS.US,D,20241122,000000,31.2025,31.2268,31.2025,31.2268,455,0
+PWS.US,D,20241125,000000,31.4853,31.4853,31.32,31.3601,1233,0
+PWS.US,D,20241126,000000,31.6,31.6975,31.38,31.6975,2489,0
+PWS.US,D,20241127,000000,31.61,31.6203,31.61,31.6203,570,0
+PWS.US,D,20241202,000000,31.7009,31.7009,31.61,31.6412,3082,0
+PWS.US,D,20241203,000000,31.57,31.5701,31.568,31.568,477,0
+PWS.US,D,20241204,000000,31.65,31.7144,31.64,31.7144,950,0
+PWS.US,D,20241205,000000,31.77,31.82,31.77,31.8076,817,0
+PWS.US,D,20241206,000000,31.8814,31.8814,31.84,31.8763,2092,0
+PWS.US,D,20241209,000000,31.7527,31.83,31.71,31.7211,2171,0
+PWS.US,D,20241210,000000,31.64,31.64,31.5335,31.5335,2072,0
+PWS.US,D,20241211,000000,31.7,31.7299,31.59,31.6905,3963,0
+PWS.US,D,20241213,000000,31.64,31.64,31.61,31.6348,5232,0
+PWS.US,D,20241216,000000,31.7481,31.8491,31.7228,31.7228,898,0
+PWS.US,D,20241217,000000,31.63,31.685,31.61,31.6738,753,0
+PWS.US,D,20241218,000000,31.63,31.63,30.7441,30.7441,314,0
+PWS.US,D,20241219,000000,30.76,30.76,30.5932,30.5932,618,0
+PWS.US,D,20241220,000000,31.1096,31.11,30.8576,30.8576,1008,0
+PWS.US,D,20241223,000000,30.9301,31.0264,30.8,31.0264,374,0
+PWS.US,D,20241224,000000,31.22,31.362,31.22,31.362,193,0
+PWS.US,D,20241226,000000,31.31,31.3561,31.31,31.3561,100,0
+PWS.US,D,20241227,000000,30.82,30.82,30.7299,30.7935,3384,0
+PWS.US,D,20241230,000000,30.33,30.5241,30.33,30.5241,693,0
+PWS.US,D,20241231,000000,30.47,30.47,30.4061,30.4061,1001,0
+PWS.US,D,20250102,000000,30.45,30.4797,30.2,30.3507,2127,0
+PWS.US,D,20250103,000000,30.51,30.715,30.51,30.7148,7917,0
+PWS.US,D,20250106,000000,30.87,30.87,30.72,30.76,5316,0
+PWS.US,D,20250107,000000,30.57,30.63,30.486,30.486,1287,0
+PWS.US,D,20250108,000000,30.3,30.5698,30.3,30.5698,1387,0
+PWS.US,D,20250110,000000,30.1299,30.2001,30.1299,30.1784,2107,0
+PWS.US,D,20250113,000000,30.0325,30.212,30.0325,30.212,379,0
+PWS.US,D,20250114,000000,30.38,30.4308,30.38,30.4308,533,0
+PWS.US,D,20250116,000000,31.07,31.2311,31.07,31.2311,109,0
+PWS.US,D,20250117,000000,31.515,31.515,31.5051,31.5051,359,0
+PWS.US,D,20250122,000000,31.95,31.95,31.81,31.81,2918,0
+PWS.US,D,20250123,000000,31.98,32.0193,31.98,32.0193,236,0
+PWS.US,D,20250127,000000,31.59,31.838,31.59,31.838,3198,0
+PWS.US,D,20250129,000000,31.91,31.91,31.8119,31.8119,124,0
+PWS.US,D,20250130,000000,32.04,32.22,31.97,32.16,6891,0
+PWS.US,D,20250131,000000,32.25,32.31,32.0707,32.0707,2042,0
+PWS.US,D,20250203,000000,31.92,31.9261,31.92,31.9261,106,0
+PWS.US,D,20250204,000000,31.99,32.02,31.97,32.02,21331,0
+PWS.US,D,20250205,000000,31.9205,32.07,31.9205,32.06,3448,0
+PWS.US,D,20250206,000000,32.06,32.15,32.0101,32.1185,1222,0
+PWS.US,D,20250207,000000,32.09,32.09,31.8701,31.89,655,0
+PWS.US,D,20250210,000000,31.965,32.03,31.965,32.03,1476,0
+PWS.US,D,20250211,000000,31.8263,31.94,31.73,31.91,2409,0
+PWS.US,D,20250212,000000,31.68,31.94,31.68,31.8739,1522,0
+PWS.US,D,20250213,000000,31.889,32.1034,31.889,32.1034,683,0
+PWS.US,D,20250214,000000,32.09,32.15,32.08,32.0894,966,0
+PWS.US,D,20250218,000000,32.1585,32.1585,32.08,32.1101,3427,0
+PWS.US,D,20250219,000000,32.01,32.125,31.92,32.125,1365,0
+PWS.US,D,20250220,000000,31.76,31.84,31.76,31.8313,2394,0
+PWS.US,D,20250221,000000,31.33,31.33,31.15,31.26,1442,0
+PWS.US,D,20250224,000000,31.09,31.22,31.09,31.175,16318,0
+PWS.US,D,20250226,000000,31.27,31.34,30.98,31.04,37784,0
+PWS.US,D,20250227,000000,31.02,31.02,30.6394,30.6394,321,0
+PWS.US,D,20250228,000000,30.8863,31.1235,30.62,31.1235,838,0
+PWS.US,D,20250303,000000,30.96,31.57,30.915,31.57,50468,0
+PWS.US,D,20250304,000000,31.415,31.415,31.09,31.0908,932,0
+PWS.US,D,20250305,000000,31.02,31.036,30.7401,30.89,11466,0
+PWS.US,D,20250306,000000,30.6,30.77,30.6,30.73,4411,0
+PWS.US,D,20250307,000000,30.84,30.85,30.61,30.61,3747,0
+PWS.US,D,20250310,000000,31.03,31.03,30.811,30.98,6439,0
+PWS.US,D,20250311,000000,30.905,31.08,30.7419,30.7419,6709,0
+PWS.US,D,20250312,000000,30.61,30.635,30.565,30.58,4054,0
+PWS.US,D,20250313,000000,30.42,30.7844,30.4,30.7844,6557,0
+PWS.US,D,20250314,000000,30.57,30.66,30.56,30.6064,9521,0
+PWS.US,D,20250317,000000,30.71,30.85,30.71,30.7251,2131,0
+PWS.US,D,20250318,000000,30.6413,30.7884,30.6413,30.7884,939,0
+PWS.US,D,20250319,000000,30.75,30.9292,30.67,30.9292,926,0
+PWS.US,D,20250320,000000,31.05,31.05,30.94,30.9463,6918,0
+PWS.US,D,20250321,000000,30.91,30.91,30.7684,30.7684,2273,0
+PWS.US,D,20250324,000000,30.4899,30.53,30.4231,30.4231,2822,0
+PWS.US,D,20250325,000000,30.44,30.55,30.44,30.4513,4018,0
+PWS.US,D,20250326,000000,30.26,30.32,30.18,30.2453,7972,0
+PWS.US,D,20250327,000000,30.09,30.15,30.07,30.135,5291,0
+PWS.US,D,20250328,000000,30.58,30.58,30.54,30.5571,767,0
+PWS.US,D,20250331,000000,30.83,30.9,30.65,30.818,1397,0
+PWS.US,D,20250401,000000,30.71,30.72,30.6,30.685,10419,0
+PWS.US,D,20250402,000000,30.7099,30.72,30.68,30.695,5806,0
+PWS.US,D,20250403,000000,30.7,30.71,30.69,30.71,17158,0
+PWS.US,D,20250404,000000,30.71,30.71,30.67,30.67,1139,0
+PWS.US,D,20250407,000000,30.72,30.72,30.69,30.72,3032,0
+PWS.US,D,20250408,000000,30.69,30.73,30.69,30.72,2464,0
+PWS.US,D,20250409,000000,30.73,30.74,30.63,30.71,103543,0
+PWS.US,D,20250411,000000,30.69,30.75,30.63,30.72,104274,0
+PWS.US,D,20250414,000000,30.74,30.77,30.72,30.72,14445,0
+PWS.US,D,20250415,000000,30.75,30.75,30.7101,30.7252,5080,0
+PWS.US,D,20250416,000000,30.74,30.75,30.72,30.725,9796,0
+PWS.US,D,20250417,000000,30.74,30.74,30.72,30.723,3342,0
+PWS.US,D,20250421,000000,30.77,30.77,30.68,30.7452,1786,0
+PWS.US,D,20250422,000000,30.77,30.77,30.67,30.74,3291,0
+PWS.US,D,20250423,000000,30.75,30.76,30.67,30.7469,1464,0
+PWS.US,D,20250424,000000,30.76,30.77,30.759,30.759,4168,0
+PWS.US,D,20250425,000000,30.78,30.79,30.76,30.7697,20794,0
+PWS.US,D,20250428,000000,30.7851,30.79,30.72,30.77,2876,0
+PWS.US,D,20250429,000000,30.79,30.79,30.77,30.7799,13814,0
+PWS.US,D,20250430,000000,30.78,30.79,30.77,30.78,4943,0
+PWS.US,D,20250501,000000,30.555,30.64,30.52,30.5811,1497,0
+PWS.US,D,20250502,000000,30.305,30.33,30.21,30.33,7848,0
+PWS.US,D,20250505,000000,30.0358,30.14,30.0358,30.139,6853,0
+PWS.US,D,20250506,000000,29.97,30.239,29.88,30.239,7932,0
+PWS.US,D,20250507,000000,30.41,30.45,30.337,30.337,1389,0
+PWS.US,D,20250508,000000,30.27,30.27,30.03,30.0436,1082,0
+PWS.US,D,20250509,000000,30.0999,30.1,29.95,30.0508,1220,0
+PWS.US,D,20250512,000000,29.89,29.89,29.75,29.819,2150,0
+PWS.US,D,20250513,000000,29.61,29.6513,29.53,29.6513,853,0
+PWS.US,D,20250514,000000,29.58,29.58,29.4427,29.4427,2850,0
+PWS.US,D,20250515,000000,29.74,29.74,29.69,29.69,2669,0
+PWS.US,D,20250519,000000,29.398,29.7294,29.34,29.7294,2306,0
+PWS.US,D,20250520,000000,29.41,29.56,29.41,29.53,1126,0
+PWS.US,D,20250521,000000,29.33,29.33,29.02,29.02,624,0
+PWS.US,D,20250527,000000,29.63,29.66,29.5,29.6425,2303,0
+PWS.US,D,20250528,000000,29.3968,29.48,29.35,29.4411,8844,0
+PWS.US,D,20250530,000000,29.78,29.78,29.7218,29.7218,239,0
+PWS.US,D,20250602,000000,29.5,29.78,29.5,29.78,6504,0
+PWS.US,D,20250603,000000,29.77,29.91,29.77,29.8996,1103,0
+PWS.US,D,20250604,000000,29.9002,29.95,29.874,29.874,2020,0
+PWS.US,D,20250605,000000,29.69,29.69,29.5294,29.5294,1494,0
+PWS.US,D,20250606,000000,29.81,29.8305,29.74,29.8305,3919,0
+PWS.US,D,20250609,000000,29.74,29.9,29.74,29.9,774,0
+PWS.US,D,20250610,000000,29.8162,29.8703,29.81,29.8703,723,0
+PWS.US,D,20250611,000000,29.91,29.91,29.7578,29.7578,1716,0
+PWS.US,D,20250613,000000,29.59,29.59,29.4057,29.4057,1107,0
+PWS.US,D,20250616,000000,29.65,29.69,29.65,29.67,1694,0
+PWS.US,D,20250617,000000,29.6,29.67,29.32,29.481,8436,0
+PWS.US,D,20250618,000000,29.59,29.66,29.4533,29.4533,1215,0
+PWS.US,D,20250620,000000,29.52,29.52,29.444,29.444,358,0
+PWS.US,D,20250623,000000,29.59,29.88,29.53,29.765,10884,0
+PWS.US,D,20250624,000000,29.9395,30.03,29.84,29.9945,8706,0
+PWS.US,D,20250625,000000,29.99,29.99,29.7708,29.7874,18865,0
+PWS.US,D,20250626,000000,29.835,30.01,29.3,30.01,25614,0
+PWS.US,D,20250627,000000,30.09,30.2478,30.08,30.2478,7306,0
+PWS.US,D,20250630,000000,30.275,30.43,30.24,30.3302,1622,0
+PWS.US,D,20250701,000000,30.11,30.3,30.11,30.2553,1949,0
+PWS.US,D,20250702,000000,30.19,30.2408,30.15,30.2408,3635,0
+PWS.US,D,20250703,000000,30.52,30.61,30.52,30.5589,1832,0
+PWS.US,D,20250708,000000,30.35,30.35,30.29,30.3316,26541,0
+PWS.US,D,20250709,000000,30.5299,30.5532,30.4576,30.5532,1462,0
+PWS.US,D,20250710,000000,30.506,30.64,30.506,30.5831,448,0
+PWS.US,D,20250711,000000,30.4516,30.5,30.44,30.48,2279,0
+PWS.US,D,20250714,000000,30.54,30.63,30.5213,30.63,1659,0
+PWS.US,D,20250715,000000,30.58,30.58,30.4592,30.4592,868,0
+PWS.US,D,20250716,000000,30.45,30.53,30.34,30.5262,3744,0
+PWS.US,D,20250717,000000,30.69,30.78,30.69,30.7772,2371,0
+PWS.US,D,20250718,000000,30.8401,30.8653,30.8401,30.8653,239,0
+PWS.US,D,20250721,000000,31.04,31.04,30.8844,30.8844,299,0
+PWS.US,D,20250722,000000,30.9094,30.9308,30.9094,30.9308,534,0
+PWS.US,D,20250723,000000,31.06,31.0794,31.0333,31.0794,1199,0
+PWS.US,D,20250725,000000,31.2801,31.3004,31.2801,31.3004,327,0
+PWS.US,D,20250729,000000,31.09,31.16,31.09,31.1104,1004,0
+PWS.US,D,20250730,000000,31.04,31.17,31.04,31.17,1273,0
+PWS.US,D,20250731,000000,31.2967,31.35,31.199,31.199,77192,0
+PWS.US,D,20250801,000000,30.6925,30.6977,30.6925,30.6977,280,0
+PWS.US,D,20250804,000000,31,31.1582,31,31.1582,5245,0
+PWS.US,D,20250805,000000,30.965,30.99,30.93,30.96,15542,0
+PWS.US,D,20250806,000000,31,31.21,30.97,31.13,13694,0
+PWS.US,D,20250807,000000,31.3356,31.3356,31.02,31.12,6713,0
+PWS.US,D,20250808,000000,31.23,31.23,31.1824,31.1824,7523,0
+PWS.US,D,20250812,000000,31.3,31.3791,31.2305,31.3791,1518,0
+PWS.US,D,20250813,000000,31.46,31.46,31.31,31.4495,1017,0
+PWS.US,D,20250815,000000,31.21,31.2135,31.21,31.2135,749,0
+PWS.US,D,20250818,000000,31.24,31.29,31.2076,31.2774,3440,0
+PWS.US,D,20250819,000000,31.141,31.15,31.11,31.1312,2530,0
+PWS.US,D,20250820,000000,31.0405,31.0973,30.85,31.0973,1938,0
+PWS.US,D,20250821,000000,30.971,31.08,30.94,30.9689,1664,0
+PWS.US,D,20250822,000000,31.4078,31.56,31.4,31.4,3585,0
+PWS.US,D,20250825,000000,31.3597,31.37,31.2578,31.2578,5817,0
+PWS.US,D,20250826,000000,31.32,31.413,31.317,31.413,3058,0
+PWS.US,D,20250827,000000,31.45,31.53,31.45,31.47,4833,0
+PWS.US,D,20250828,000000,31.51,31.639,31.39,31.5951,1524,0
+PWS.US,D,20250829,000000,31.33,31.38,31.31,31.355,1319,0
+PWS.US,D,20250902,000000,31.02,31.15,30.85,31.15,2523,0
+PWS.US,D,20250903,000000,31.18,31.1805,31.18,31.1805,350,0
+PWS.US,D,20250904,000000,31.2116,31.3227,31.2116,31.3227,1090,0
+PWS.US,D,20250905,000000,31.3527,31.3527,31.1532,31.1532,1171,0
+PWS.US,D,20250908,000000,31.17,31.21,31.15,31.1851,398,0
+PWS.US,D,20250909,000000,31.15,31.28,31.15,31.28,417,0
+PWS.US,D,20250910,000000,31.57,31.57,31.45,31.481,1647,0
+PWS.US,D,20250911,000000,31.637,31.717,31.637,31.7132,1545,0
+PWS.US,D,20250912,000000,31.6,31.6156,31.57,31.6156,747,0
+PWS.US,D,20250915,000000,31.72,31.7819,31.72,31.76,2329,0
+PWS.US,D,20250916,000000,31.626,31.64,31.58,31.5832,2042,0
+PWS.US,D,20250917,000000,31.59,31.6,31.55,31.5867,2089,0
+PWS.US,D,20250918,000000,31.86,31.86,31.8012,31.8012,1203,0
+PWS.US,D,20250919,000000,31.8628,31.9971,31.8628,31.9971,468,0
+PWS.US,D,20250922,000000,31.9493,32.1608,31.9493,32.1608,1597,0
+PWS.US,D,20250923,000000,32.099418,32.099418,31.9665,31.98,1645,0
+PWS.US,D,20250924,000000,31.95,31.95,31.88,31.9407,634,0
+PWS.US,D,20250925,000000,31.76,31.8558,31.7512,31.7944,1321,0
+PWS.US,D,20250926,000000,32.06,32.06,31.866,32.0266,1926,0
+PWS.US,D,20250929,000000,32.171,32.171,32.13,32.1626,665,0
+PWS.US,D,20250930,000000,32.02,32.1777,32,32.1777,1774,0
+PWS.US,D,20251001,000000,32.17,32.32,32.17,32.2914,1524,0
+PWS.US,D,20251002,000000,32.26,32.3959,32.26,32.3959,877,0
+PWS.US,D,20251003,000000,32.358,32.36,32.34,32.3401,6964,0
+PWS.US,D,20251006,000000,32.462,32.5733,32.43,32.5733,2040,0
+PWS.US,D,20251007,000000,32.35,32.36,32.23,32.36,3210,0
+PWS.US,D,20251008,000000,32.746,32.79,32.73,32.73,2868,0
+PWS.US,D,20251009,000000,32.671,32.7349,32.651,32.7349,3751,0
+PWS.US,D,20251010,000000,32.729,32.729,31.8483,31.8483,2741,0
+PWS.US,D,20251014,000000,32.09,32.2253,32.09,32.2253,510,0
+PWS.US,D,20251015,000000,32.63,32.63,32.1546,32.45,12058,0
+PWS.US,D,20251016,000000,32.7,32.7,32.2185,32.28,2747,0
+PWS.US,D,20251017,000000,32.25,32.3806,32.18,32.3806,166628,0
+PWS.US,D,20251020,000000,32.74,32.8645,32.74,32.8645,457,0
+PWS.US,D,20251021,000000,32.94,33.0158,32.94,33.0055,2919,0
+PWS.US,D,20251022,000000,32.79,32.79,32.5004,32.5004,949,0
+PWS.US,D,20251023,000000,32.51,32.7535,32.51,32.7535,1632,0
+PWS.US,D,20251024,000000,32.98,32.982,32.92,32.93,2002,0
+PWS.US,D,20251027,000000,33.46,33.5205,33.35,33.5205,22194,0
+PWS.US,D,20251028,000000,33.56,33.691,33.53,33.6393,2791,0
+PWS.US,D,20251029,000000,33.65,33.7,33.5579,33.6151,1088,0
+PWS.US,D,20251030,000000,33.41,33.41,33.27,33.27,2170,0
+PWS.US,D,20251031,000000,33.71,33.71,33.6765,33.6765,1197,0
+PWS.US,D,20251103,000000,33.52,33.67,33.51,33.5623,45655,0
+PWS.US,D,20251104,000000,33.311,33.311,32.9629,32.9629,10646,0
+PWS.US,D,20251105,000000,32.93,33.18,32.93,33.1382,3791,0
+PWS.US,D,20251106,000000,32.86,32.9,32.56,32.6687,6969,0
+PWS.US,D,20251107,000000,32.28,32.6739,32.28,32.6739,656,0
+PWS.US,D,20251110,000000,33.1099,33.2195,33.1099,33.1952,3082,0
+PWS.US,D,20251111,000000,33.107,33.4027,33.107,33.4027,372,0
+PWS.US,D,20251112,000000,33.32,33.35,33.25,33.3266,5244,0
+PWS.US,D,20251113,000000,33.19,33.22,32.605,32.605,2221,0
+PWS.US,D,20251114,000000,32.64,32.94,32.64,32.751,5260,0
+PWS.US,D,20251117,000000,32.83,32.89,32.44,32.5166,6024,0
+PWS.US,D,20251118,000000,32.13,32.2582,32.13,32.2582,759,0
+PWS.US,D,20251119,000000,32.22,32.38,32.19,32.2363,3463,0
+PWS.US,D,20251120,000000,31.66,31.66,31.654,31.654,2383,0
+PWS.US,D,20251121,000000,31.685,32.21,31.685,32.03,5096,0
+PWS.US,D,20251124,000000,32.56,32.68,32.56,32.68,1114,0
+PWS.US,D,20251125,000000,32.73,33.03,32.73,33.03,1005,0
+PWS.US,D,20251126,000000,33.33,33.38,33.27,33.27,2237,0
+PWS.US,D,20251128,000000,33.3898,33.46,33.3898,33.46,686,0
+PWS.US,D,20251201,000000,33.12,33.12,33.03,33.03,8514,0
+PWS.US,D,20251202,000000,32.99,33.18,32.99,33.1238,4720,0
+PWS.US,D,20251203,000000,33.15,33.24,33.11,33.18,3728,0
+PWS.US,D,20251204,000000,33.18,33.18,33.02,33.0348,12987,0
+PWS.US,D,20251205,000000,32.91,32.91,32.88,32.8966,374,0
+PWS.US,D,20251208,000000,32.69,32.81,32.6701,32.77,9137,0
+PWS.US,D,20251209,000000,32.85,32.86,32.77,32.8202,4075,0
+PWS.US,D,20251210,000000,32.86,32.97,32.86,32.9416,6096,0
+PWS.US,D,20251211,000000,33.07,33.07,32.9038,32.9038,3374,0
+PWS.US,D,20251212,000000,32.61,32.61,32.57,32.57,84635,0
+PWS.US,D,20251215,000000,32.74,32.74,32.6092,32.6092,980,0
+PWS.US,D,20251216,000000,32.59,32.75,32.59,32.73,38165,0
+PWS.US,D,20251217,000000,32.675,32.7392,32.675,32.7392,2861,0
+PWS.US,D,20251218,000000,32.85,32.89,32.84,32.8628,5923,0
+PWS.US,D,20251219,000000,32.75,32.8202,32.7332,32.7332,3918,0
+PWS.US,D,20251222,000000,32.67,32.72,32.6645,32.695,7664,0
+PWS.US,D,20251223,000000,32.6,32.76,32.5999,32.7504,3633,0
+PWS.US,D,20251224,000000,32.85,32.948,32.82,32.948,31332,0
+PWS.US,D,20251226,000000,32.94,32.94,32.79,32.8279,968,0
+PWS.US,D,20251229,000000,32.88,32.9352,32.88,32.9352,622,0
+PWS.US,D,20251230,000000,32.51,32.5924,32.5,32.548,6278,0
+PWS.US,D,20251231,000000,32.55,32.57,32.3237,32.3237,18246,0
+PWS.US,D,20260102,000000,32.56,32.56,32.37,32.5232,7326,0
+PWS.US,D,20260105,000000,32.6328,32.6328,32.58,32.626,2687,0
+PWS.US,D,20260107,000000,33.3793,33.3793,33.2534,33.2534,5805,0
+PWS.US,D,20260108,000000,33.18,33.18,33.0701,33.1169,13781,0
+PWS.US,D,20260109,000000,33.275,33.38,33.275,33.337,4895,0
+PWS.US,D,20260112,000000,33.23,33.38,33.2101,33.375,10697,0
+PWS.US,D,20260113,000000,33.295,33.3198,33.26,33.3198,1015,0
+PWS.US,D,20260114,000000,33.2198,33.3243,33.13,33.3243,1751,0
+PWS.US,D,20260115,000000,33.3079,33.42,33.2757,33.2757,3971,0
+PWS.US,D,20260116,000000,33.3,33.3228,33.24,33.24,1303,0
+PWS.US,D,20260120,000000,32.97,32.97,32.72,32.7925,22368,0
+PWS.US,D,20260121,000000,33.011,33.3428,33.011,33.3428,476,0
+PWS.US,D,20260122,000000,33.63,33.68,33.6083,33.6083,274,0
+PWS.US,D,20260123,000000,33.51,33.585,33.4255,33.4255,816,0
+PWS.US,D,20260126,000000,33.485,33.53,33.43,33.43,41206,0
+PWS.US,D,20260127,000000,33.53,33.6008,33.3,33.52,946,0
+PWS.US,D,20260128,000000,33.558,33.558,33.28,33.3319,7931,0
+PWS.US,D,20260129,000000,32.95,33.2335,32.89,33.2335,35123,0
+PWS.US,D,20260130,000000,33.12,33.13,32.99,33.05,3735,0
+PWS.US,D,20260202,000000,33.39,33.43,33.37,33.41,65438,0
+PWS.US,D,20260203,000000,33.16,33.2222,33.09,33.2222,2549,0
+PWS.US,D,20260205,000000,32.68,32.68,32.3856,32.3856,763,0
+PWS.US,D,20260206,000000,32.86,33.1871,32.86,33.1871,600,0
+PWS.US,D,20260209,000000,33.08,33.25,33.08,33.2479,618,0
+PWS.US,D,20260210,000000,33.38,33.38,33.1552,33.1552,570,0
+PWS.US,D,20260211,000000,33.15,33.2,33.15,33.2,1841,0
+PWS.US,D,20260212,000000,33.24,33.24,32.7283,32.7283,2061,0
+PWS.US,D,20260213,000000,33.02,33.02,32.7828,32.7828,434,0
+PWS.US,D,20260217,000000,32.9182,32.9849,32.9101,32.94,1372,0
+PWS.US,D,20260218,000000,33.255,33.255,33.2517,33.2517,781,0
diff --git a/daily/us/nyse etfs/1/qlvd.us.txt b/daily/us/nyse etfs/1/qlvd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..43b622c8fbba57400634a3dce5fdef7a15da3848
--- /dev/null
+++ b/daily/us/nyse etfs/1/qlvd.us.txt	
@@ -0,0 +1,1528 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QLVD.US,D,20190718,000000,22.9771,23.1056,22.9771,23.1056,727.23872237333,0
+QLVD.US,D,20190719,000000,23.1144,23.1242,23.0488,23.0488,6078.0021691763,0
+QLVD.US,D,20190722,000000,23.0134,23.0684,22.9997,22.9997,5824.0295999323,0
+QLVD.US,D,20190723,000000,23.032,23.032,23.032,23.032,20.399403152127,0
+QLVD.US,D,20190724,000000,23.0134,23.032,23.0134,23.0282,703.77940874838,0
+QLVD.US,D,20190726,000000,22.9487,22.9683,22.9487,22.9497,1552.3945798769,0
+QLVD.US,D,20190801,000000,22.6095,22.6095,22.6095,22.6095,216.23367341255,0
+QLVD.US,D,20190802,000000,22.5791,22.5791,22.5791,22.5791,1.0199701576064,0
+QLVD.US,D,20190805,000000,22.2045,22.2045,22.2045,22.2045,107.09686654867,0
+QLVD.US,D,20190806,000000,22.2487,22.2859,22.2487,22.2859,325.37048027643,0
+QLVD.US,D,20190807,000000,22.4791,22.4791,22.4791,22.4791,107.09686654867,0
+QLVD.US,D,20190812,000000,22.4692,22.4692,22.4692,22.4692,124.43635922798,0
+QLVD.US,D,20190813,000000,22.5801,22.5801,22.5801,22.5801,107.09686654867,0
+QLVD.US,D,20190814,000000,22.1467,22.1467,22.1467,22.1467,194.81430010281,0
+QLVD.US,D,20190816,000000,22.4536,22.4536,22.4536,22.4536,123.41638907037,0
+QLVD.US,D,20190822,000000,22.5605,22.5605,22.5605,22.5605,123.41638907037,0
+QLVD.US,D,20190823,000000,22.3879,22.3879,22.3879,22.3879,216.23367341255,0
+QLVD.US,D,20190828,000000,22.5713,22.5713,22.5359,22.5359,107.09686654867,0
+QLVD.US,D,20190829,000000,22.6458,22.6458,22.6458,22.6458,107.09686654867,0
+QLVD.US,D,20190910,000000,22.8497,22.8781,22.8497,22.8781,107.09686654867,0
+QLVD.US,D,20190924,000000,23.3105,23.3105,23.3105,23.3105,1.0199701576064,0
+QLVD.US,D,20190927,000000,23.2733,23.2733,23.2733,23.2733,29.579134570584,0
+QLVD.US,D,20191001,000000,23.134,23.134,23.1252,23.1252,2555.0252448039,0
+QLVD.US,D,20191003,000000,22.8546,22.8546,22.8546,22.8546,29.579134570584,0
+QLVD.US,D,20191004,000000,23.0232,23.1066,23.0232,23.1066,2378.570407538,0
+QLVD.US,D,20191007,000000,23.0957,23.0957,23.0957,23.0957,66.298060244413,0
+QLVD.US,D,20191009,000000,23.033,23.033,23.033,23.033,107.09686654867,0
+QLVD.US,D,20191010,000000,23.0889,23.0889,23.0889,23.0889,107.09686654867,0
+QLVD.US,D,20191011,000000,23.4046,23.4046,23.3762,23.3762,1189.285203769,0
+QLVD.US,D,20191014,000000,23.2604,23.2634,23.2604,23.2634,238.67301687989,0
+QLVD.US,D,20191015,000000,23.4448,23.4477,23.4448,23.4477,324.35051011882,0
+QLVD.US,D,20191018,000000,23.4772,23.5301,23.4673,23.5046,846.57523081327,0
+QLVD.US,D,20191021,000000,23.5693,23.5693,23.5497,23.5497,754.7779166287,0
+QLVD.US,D,20191023,000000,23.588,23.588,23.588,23.588,107.09686654867,0
+QLVD.US,D,20191024,000000,23.6252,23.6252,23.6144,23.6164,870.03454443822,0
+QLVD.US,D,20191030,000000,23.7811,23.7811,23.7723,23.7723,107.09686654867,0
+QLVD.US,D,20191101,000000,23.8654,23.8654,23.8654,23.8654,107.09686654867,0
+QLVD.US,D,20191104,000000,23.836,23.8556,23.836,23.8556,486.52576517823,0
+QLVD.US,D,20191105,000000,23.8105,23.8105,23.7634,23.7634,2202.1155702721,0
+QLVD.US,D,20191106,000000,23.8007,23.8007,23.7958,23.7958,252.95259908638,0
+QLVD.US,D,20191107,000000,23.8674,23.8752,23.8458,23.8458,2269.4336006741,0
+QLVD.US,D,20191108,000000,23.8193,23.8193,23.8193,23.8193,107.09686654867,0
+QLVD.US,D,20191111,000000,23.8458,23.8458,23.8458,23.8458,107.09686654867,0
+QLVD.US,D,20191113,000000,23.7909,23.8105,23.7811,23.8105,3606.6144772961,0
+QLVD.US,D,20191125,000000,23.939,23.939,23.939,23.939,107.09686654867,0
+QLVD.US,D,20191126,000000,23.9576,23.9576,23.9576,23.9576,107.09686654867,0
+QLVD.US,D,20191127,000000,24.0125,24.0125,24.0125,24.0125,183.59462836914,0
+QLVD.US,D,20191204,000000,23.8654,23.8654,23.8654,23.8654,215.21370325494,0
+QLVD.US,D,20191205,000000,23.8154,23.836,23.8154,23.836,223.37346451579,0
+QLVD.US,D,20191206,000000,23.9576,23.9576,23.9576,23.9576,107.09686654867,0
+QLVD.US,D,20191209,000000,23.9204,23.9301,23.882,23.882,8166.9010519541,0
+QLVD.US,D,20191210,000000,23.8556,23.884,23.8556,23.884,3516.8571034267,0
+QLVD.US,D,20191211,000000,23.9801,23.9801,23.9801,23.9801,223.37346451579,0
+QLVD.US,D,20191212,000000,23.9576,24.0399,23.9576,24.0399,8257.678395981,0
+QLVD.US,D,20191216,000000,24.3468,24.3468,24.3468,24.3468,107.09686654867,0
+QLVD.US,D,20191217,000000,24.2625,24.2625,24.2625,24.2625,107.09686654867,0
+QLVD.US,D,20191218,000000,24.2311,24.2311,24.1977,24.2164,783.33708104168,0
+QLVD.US,D,20191220,000000,24.3292,24.3292,24.2958,24.2958,165870.60694042,0
+QLVD.US,D,20191223,000000,24.3566,24.3566,24.3379,24.3379,179.51474773872,0
+QLVD.US,D,20191224,000000,24.3379,24.3478,24.3379,24.3379,847.59520097088,0
+QLVD.US,D,20191230,000000,24.4282,24.4282,24.4282,24.4282,140.75588174968,0
+QLVD.US,D,20191231,000000,24.44,24.4772,24.44,24.4772,324.35051011882,0
+QLVD.US,D,20200102,000000,24.5615,24.5625,24.5056,24.5625,3041.5510099821,0
+QLVD.US,D,20200103,000000,24.486,24.486,24.4026,24.4026,328.43039074925,0
+QLVD.US,D,20200106,000000,24.4674,24.4674,24.4674,24.4674,73.437851347657,0
+QLVD.US,D,20200107,000000,24.4125,24.4301,24.4125,24.4301,224785.10321392,0
+QLVD.US,D,20200108,000000,24.3978,24.5056,24.3978,24.436,10081.385037781,0
+QLVD.US,D,20200109,000000,24.4615,24.4615,24.4615,24.4615,1.0199701576064,0
+QLVD.US,D,20200110,000000,24.44,24.44,24.44,24.44,1.0199701576064,0
+QLVD.US,D,20200113,000000,24.5036,24.5242,24.5036,24.5242,106.07689639106,0
+QLVD.US,D,20200114,000000,24.5802,24.5802,24.5802,24.5802,317.21071901558,0
+QLVD.US,D,20200115,000000,24.6919,24.6919,24.6546,24.6546,214.19373309733,0
+QLVD.US,D,20200116,000000,24.7478,24.7478,24.7478,24.7478,214.19373309733,0
+QLVD.US,D,20200117,000000,24.8125,24.8125,24.8125,24.8125,1.0199701576064,0
+QLVD.US,D,20200121,000000,24.7526,24.7526,24.7526,24.7526,1.0199701576064,0
+QLVD.US,D,20200122,000000,24.8213,24.8213,24.8213,24.8213,82.617582766115,0
+QLVD.US,D,20200123,000000,24.7664,24.8056,24.7508,24.8056,724.17881190051,0
+QLVD.US,D,20200124,000000,24.7664,24.7664,24.7664,24.7664,1.0199701576064,0
+QLVD.US,D,20200127,000000,24.4674,24.4674,24.3929,24.3929,696.63961764514,0
+QLVD.US,D,20200128,000000,24.5703,24.5703,24.5703,24.5703,859.83484286216,0
+QLVD.US,D,20200129,000000,24.6546,24.6645,24.6164,24.6164,618.10191550945,0
+QLVD.US,D,20200130,000000,24.5851,24.6546,24.5851,24.6546,106.07689639106,0
+QLVD.US,D,20200131,000000,24.3654,24.3968,24.3654,24.3968,229724.81868721,0
+QLVD.US,D,20200203,000000,24.4213,24.4213,24.4125,24.4125,106.07689639106,0
+QLVD.US,D,20200204,000000,24.5978,24.5978,24.5978,24.5978,106.07689639106,0
+QLVD.US,D,20200205,000000,24.7566,24.7929,24.7566,24.7929,312.11086822754,0
+QLVD.US,D,20200206,000000,24.8213,24.8213,24.8213,24.8213,1.0199701576064,0
+QLVD.US,D,20200207,000000,24.6821,24.6821,24.6821,24.6821,106.07689639106,0
+QLVD.US,D,20200210,000000,24.734,24.734,24.734,24.734,214.19373309733,0
+QLVD.US,D,20200211,000000,24.8037,24.8037,24.8037,24.8037,214.19373309733,0
+QLVD.US,D,20200212,000000,24.8203,24.8213,24.8125,24.8125,1750.2687904525,0
+QLVD.US,D,20200213,000000,24.7841,24.7841,24.7595,24.7595,106.07689639106,0
+QLVD.US,D,20200214,000000,24.8125,24.8125,24.8125,24.8125,214.19373309733,0
+QLVD.US,D,20200218,000000,24.7694,24.7694,24.7694,24.7694,214.19373309733,0
+QLVD.US,D,20200219,000000,24.8448,24.8448,24.8448,24.8448,214.19373309733,0
+QLVD.US,D,20200220,000000,24.6281,24.6281,24.6281,24.6281,214.19373309733,0
+QLVD.US,D,20200221,000000,24.6919,24.6919,24.635,24.635,1074.0285759595,0
+QLVD.US,D,20200224,000000,23.9644,24.0017,23.882,23.882,3890.1661811106,0
+QLVD.US,D,20200225,000000,23.8331,23.8331,23.5448,23.5448,786751.94112935,0
+QLVD.US,D,20200226,000000,23.6565,23.6565,23.5546,23.5546,19049.982633614,0
+QLVD.US,D,20200227,000000,23.2664,23.3134,22.9114,22.9114,643.60116944961,0
+QLVD.US,D,20200228,000000,22.5389,22.5703,22.5007,22.5703,18505.318569452,0
+QLVD.US,D,20200302,000000,22.7192,23.0605,22.7192,23.0605,495.70549659669,0
+QLVD.US,D,20200303,000000,22.9771,23.0703,22.9213,22.9585,2294.9328546143,0
+QLVD.US,D,20200304,000000,23.5928,23.5928,23.5928,23.5928,118.31653828234,0
+QLVD.US,D,20200305,000000,23.2762,23.3046,23.1919,23.1919,44409.500662181,0
+QLVD.US,D,20200306,000000,22.9546,22.9546,22.9546,22.9546,214.19373309733,0
+QLVD.US,D,20200309,000000,21.8055,22.0781,21.5712,21.582,24225.311213308,0
+QLVD.US,D,20200310,000000,21.9428,21.9428,21.9428,21.9428,240.7129571951,0
+QLVD.US,D,20200311,000000,21.0712,21.0712,21.0712,21.0712,22.43934346734,0
+QLVD.US,D,20200312,000000,19.1133,19.1133,19.1133,19.1133,15.299552364095,0
+QLVD.US,D,20200313,000000,19.5035,19.7319,19.5035,19.7319,279.47182318414,0
+QLVD.US,D,20200316,000000,18.1946,18.1946,18.1946,18.1946,25.499253940159,0
+QLVD.US,D,20200317,000000,18.9907,19.0858,18.9398,19.0858,1310.6616525242,0
+QLVD.US,D,20200318,000000,18.0427,18.1888,18.0427,18.1888,358.00952531983,0
+QLVD.US,D,20200319,000000,18.5701,18.5701,18.5074,18.5074,1643.1719239038,0
+QLVD.US,D,20200320,000000,18.6093,18.6927,18.126,18.126,1179.0855021929,0
+QLVD.US,D,20200323,000000,17.8349,17.8349,17.8349,17.8349,214.19373309733,0
+QLVD.US,D,20200324,000000,18.8525,19.0103,18.8516,19.0006,853.71502191652,0
+QLVD.US,D,20200325,000000,19.5418,19.5418,19.5418,19.5418,10.199701576064,0
+QLVD.US,D,20200326,000000,20.0927,20.3467,20.0927,20.3467,1644.1918940614,0
+QLVD.US,D,20200327,000000,19.9722,19.9722,19.9722,19.9722,257.0324797168,0
+QLVD.US,D,20200330,000000,20.2055,20.3889,20.1868,20.3889,1715.5898050939,0
+QLVD.US,D,20200331,000000,20.2438,20.2702,20.2104,20.2702,2066.4595393105,0
+QLVD.US,D,20200401,000000,19.8241,19.9349,19.6173,19.6173,5836.2692418236,0
+QLVD.US,D,20200402,000000,19.683,19.9722,19.683,19.9722,191.75438962999,0
+QLVD.US,D,20200403,000000,19.6643,19.7113,19.6457,19.7113,427.36749603706,0
+QLVD.US,D,20200406,000000,20.2986,20.4477,20.2986,20.4477,1145.4264869919,0
+QLVD.US,D,20200407,000000,20.5173,20.5173,20.5173,20.5173,199.91415089085,0
+QLVD.US,D,20200408,000000,20.4202,20.6408,20.4202,20.6408,208.0739121517,0
+QLVD.US,D,20200409,000000,21.0085,21.0085,20.9908,20.9908,283.55170381457,0
+QLVD.US,D,20200413,000000,20.7672,20.7702,20.7672,20.7702,113.21668749431,0
+QLVD.US,D,20200414,000000,21.2506,21.2506,21.2506,21.2506,100.97704560303,0
+QLVD.US,D,20200415,000000,20.785,20.8075,20.785,20.8075,259299.87337716,0
+QLVD.US,D,20200416,000000,20.8771,20.8771,20.8771,20.8771,214.19373309733,0
+QLVD.US,D,20200417,000000,21.2124,21.2124,21.2124,21.2124,94.857224657391,0
+QLVD.US,D,20200420,000000,21.0633,21.0633,21.0633,21.0633,214.19373309733,0
+QLVD.US,D,20200421,000000,20.7575,20.7575,20.7575,20.7575,214.19373309733,0
+QLVD.US,D,20200422,000000,21.1114,21.1114,21.1114,21.1114,214.19373309733,0
+QLVD.US,D,20200423,000000,21.2781,21.2878,21.0565,21.0565,59053.212214935,0
+QLVD.US,D,20200424,000000,21.1761,21.285,21.1761,21.285,3560.7158202038,0
+QLVD.US,D,20200427,000000,21.4408,21.5026,21.4408,21.5026,321.290599646,0
+QLVD.US,D,20200428,000000,21.7085,21.7085,21.5948,21.5948,304.9710771243,0
+QLVD.US,D,20200429,000000,21.7928,22.0713,21.7928,21.8987,97839.617398232,0
+QLVD.US,D,20200430,000000,21.6693,21.6693,21.4232,21.479,13966.451368104,0
+QLVD.US,D,20200501,000000,21.1389,21.1761,21.13,21.13,1303.5218614209,0
+QLVD.US,D,20200504,000000,21.0712,21.1673,21.0683,21.1673,2056.2598377344,0
+QLVD.US,D,20200505,000000,21.2977,21.2977,21.2261,21.2261,235143.92013457,0
+QLVD.US,D,20200506,000000,21.13,21.13,21.0928,21.0996,1318.821413785,0
+QLVD.US,D,20200507,000000,21.232,21.3349,21.232,21.2624,706.8393192212,0
+QLVD.US,D,20200508,000000,21.5398,21.5584,21.5359,21.5359,2028.720643479,0
+QLVD.US,D,20200511,000000,21.5115,21.6594,21.4937,21.6408,34043.543950427,0
+QLVD.US,D,20200512,000000,21.6594,21.6594,21.4329,21.4329,21819.201611515,0
+QLVD.US,D,20200513,000000,21.2545,21.2545,21.2545,21.2545,214.19373309733,0
+QLVD.US,D,20200514,000000,21.0938,21.0938,21.0938,21.0938,214.19373309733,0
+QLVD.US,D,20200515,000000,21.0928,21.1104,21.0447,21.1104,1014.8703068183,0
+QLVD.US,D,20200518,000000,21.6889,21.6889,21.6428,21.6693,669.10042338977,0
+QLVD.US,D,20200519,000000,21.5016,21.5016,21.4006,21.4143,782.31711088407,0
+QLVD.US,D,20200520,000000,21.7271,21.7359,21.6791,21.6791,1946.1030607129,0
+QLVD.US,D,20200521,000000,21.479,21.479,21.4261,21.4261,106.07689639106,0
+QLVD.US,D,20200522,000000,21.3448,21.4271,21.3349,21.4124,7296.8665075158,0
+QLVD.US,D,20200526,000000,21.8624,21.8624,21.8624,21.8624,214.19373309733,0
+QLVD.US,D,20200527,000000,21.8477,21.9654,21.8075,21.9654,4139.0388995666,0
+QLVD.US,D,20200528,000000,22.2134,22.3241,22.1546,22.1909,3964.6240026159,0
+QLVD.US,D,20200529,000000,21.9967,22.1742,21.9967,22.1467,1714.5698349363,0
+QLVD.US,D,20200601,000000,22.3526,22.4565,22.3526,22.4565,53820.765306414,0
+QLVD.US,D,20200602,000000,22.5438,22.5438,22.5438,22.5438,1.0199701576064,0
+QLVD.US,D,20200603,000000,22.6781,22.833,22.6781,22.833,535.48433274334,0
+QLVD.US,D,20200604,000000,22.781,22.781,22.7222,22.7222,321.290599646,0
+QLVD.US,D,20200605,000000,22.9487,22.9487,22.9105,22.9105,1627.8723715397,0
+QLVD.US,D,20200608,000000,22.9683,23.0967,22.9635,23.0967,963.871798938,0
+QLVD.US,D,20200609,000000,23.0506,23.0605,23.034,23.0379,2721.2803804937,0
+QLVD.US,D,20200610,000000,23.1076,23.1919,23.0703,23.0703,398.80833162408,0
+QLVD.US,D,20200611,000000,22.334,22.334,22.1369,22.1369,742.53827473742,0
+QLVD.US,D,20200612,000000,22.4242,22.4242,22.4242,22.4242,40.798806304254,0
+QLVD.US,D,20200615,000000,22.4085,22.5379,22.4085,22.5379,1760.4684920286,0
+QLVD.US,D,20200616,000000,22.6517,22.6517,22.6517,22.6517,259.07242003201,0
+QLVD.US,D,20200617,000000,22.7536,22.7536,22.7536,22.7536,1.0199701576064,0
+QLVD.US,D,20200618,000000,22.6331,22.6331,22.6331,22.6331,231.53322577664,0
+QLVD.US,D,20200619,000000,22.5751,22.5751,22.5751,22.5751,119.33650843994,0
+QLVD.US,D,20200622,000000,22.7918,22.7918,22.7918,22.7918,25.499253940159,0
+QLVD.US,D,20200623,000000,22.9712,23.0085,22.838,22.838,162301.73135896,0
+QLVD.US,D,20200624,000000,22.6331,22.6331,22.3506,22.3506,531.40445211291,0
+QLVD.US,D,20200625,000000,22.5947,22.5947,22.5947,22.5947,126.47629954319,0
+QLVD.US,D,20200626,000000,22.3506,22.3781,22.3506,22.3595,323.33053996121,0
+QLVD.US,D,20200629,000000,22.3506,22.433,22.3506,22.433,450.82680966201,0
+QLVD.US,D,20200630,000000,22.4262,22.4359,22.3693,22.4262,3616.8141788721,0
+QLVD.US,D,20200701,000000,22.4712,22.4712,22.4712,22.4712,3.0599104728191,0
+QLVD.US,D,20200702,000000,22.6281,22.6281,22.6281,22.6281,18.359462836914,0
+QLVD.US,D,20200706,000000,22.8683,22.8683,22.8683,22.8683,18.359462836914,0
+QLVD.US,D,20200707,000000,22.6153,22.6153,22.6153,22.6153,18.359462836914,0
+QLVD.US,D,20200708,000000,22.7938,22.7938,22.7938,22.7938,1.0199701576064,0
+QLVD.US,D,20200709,000000,22.5781,22.5781,22.5781,22.5781,27.539194255372,0
+QLVD.US,D,20200710,000000,22.7742,22.7742,22.7742,22.7742,108.11683670627,0
+QLVD.US,D,20200713,000000,22.6222,22.6222,22.6222,22.6222,5.0998507880318,0
+QLVD.US,D,20200714,000000,22.9134,22.9134,22.9134,22.9134,106.07689639106,0
+QLVD.US,D,20200715,000000,23.1683,23.1683,23.0997,23.0997,947.5522764163,0
+QLVD.US,D,20200716,000000,23.032,23.032,23.032,23.032,151.97555348335,0
+QLVD.US,D,20200717,000000,23.1614,23.1614,23.1614,23.1614,3.0599104728191,0
+QLVD.US,D,20200720,000000,23.2527,23.2527,23.2527,23.2527,106.07689639106,0
+QLVD.US,D,20200721,000000,23.3194,23.3958,23.2713,23.2713,47630.566419901,0
+QLVD.US,D,20200722,000000,23.3321,23.3321,23.3321,23.3321,27.539194255372,0
+QLVD.US,D,20200723,000000,23.187,23.187,23.1115,23.1115,2769.2189779012,0
+QLVD.US,D,20200724,000000,23.135,23.1399,23.0938,23.0938,608.92218409099,0
+QLVD.US,D,20200727,000000,23.3958,23.3988,23.3958,23.3988,23969.298703749,0
+QLVD.US,D,20200728,000000,23.3663,23.3663,23.3006,23.3006,228.47331530382,0
+QLVD.US,D,20200729,000000,23.432,23.432,23.432,23.432,5.0998507880318,0
+QLVD.US,D,20200730,000000,23.2056,23.2056,23.2056,23.2056,7.1397911032445,0
+QLVD.US,D,20200731,000000,22.7056,22.7742,22.6879,22.7742,7260.147581842,0
+QLVD.US,D,20200803,000000,23.0369,23.0742,23.0232,23.0703,2429.5689154183,0
+QLVD.US,D,20200804,000000,23.0938,23.2703,23.0938,23.2703,6346.2543206267,0
+QLVD.US,D,20200805,000000,23.2762,23.2762,23.2762,23.2762,1.0199701576064,0
+QLVD.US,D,20200806,000000,23.2066,23.2066,23.2066,23.2066,30.599104728191,0
+QLVD.US,D,20200807,000000,23.1929,23.1929,23.1929,23.1929,70.377940874838,0
+QLVD.US,D,20200810,000000,23.2154,23.234,23.2056,23.2222,73059.442419185,0
+QLVD.US,D,20200811,000000,23.3663,23.3663,23.0967,23.1301,16256.28437193,0
+QLVD.US,D,20200812,000000,23.7242,23.7242,23.6565,23.6565,332.51027137967,0
+QLVD.US,D,20200813,000000,23.6007,23.6478,23.5821,23.5821,2332.6717504457,0
+QLVD.US,D,20200814,000000,23.5066,23.5075,23.4791,23.5075,7833.3708104168,0
+QLVD.US,D,20200817,000000,23.6967,23.6967,23.6967,23.6967,2.0399403152127,0
+QLVD.US,D,20200818,000000,23.7428,23.7428,23.7428,23.7428,122.39641891276,0
+QLVD.US,D,20200819,000000,23.7889,23.7889,23.6252,23.6252,364.12934626547,0
+QLVD.US,D,20200820,000000,23.6292,23.6546,23.6292,23.6546,238.67301687989,0
+QLVD.US,D,20200821,000000,23.4497,23.5595,23.4497,23.5595,190944.53332485,0
+QLVD.US,D,20200824,000000,23.7135,23.7135,23.7135,23.7135,4.0798806304254,0
+QLVD.US,D,20200825,000000,23.6478,23.7252,23.6478,23.7252,171.35498647787,0
+QLVD.US,D,20200826,000000,23.8389,23.8389,23.8389,23.8389,48.958567565105,0
+QLVD.US,D,20200827,000000,23.5821,23.632,23.5821,23.632,186.65453884196,0
+QLVD.US,D,20200828,000000,23.7331,23.7507,23.6948,23.7468,34717.744224605,0
+QLVD.US,D,20200831,000000,23.6556,23.6556,23.6556,23.6556,1.0199701576064,0
+QLVD.US,D,20200901,000000,23.5625,23.5625,23.5625,23.5625,80.577642450902,0
+QLVD.US,D,20200902,000000,23.881,23.881,23.881,23.881,75.47779166287,0
+QLVD.US,D,20200903,000000,23.6752,23.6752,23.3859,23.3859,15538.225380975,0
+QLVD.US,D,20200904,000000,23.3624,23.3624,23.3624,23.3624,1.0199701576064,0
+QLVD.US,D,20200908,000000,23.1115,23.1115,23.1115,23.1115,123.41638907037,0
+QLVD.US,D,20200909,000000,23.4595,23.6664,23.4595,23.5732,8939.0184612621,0
+QLVD.US,D,20200910,000000,23.281,23.281,23.281,23.281,220.31355404297,0
+QLVD.US,D,20200911,000000,23.4889,23.4968,23.4791,23.4968,24314.04861702,0
+QLVD.US,D,20200914,000000,23.5821,23.5918,23.5507,23.5507,90682.486802308,0
+QLVD.US,D,20200915,000000,23.636,23.636,23.636,23.636,19.379432994521,0
+QLVD.US,D,20200916,000000,23.7144,23.7144,23.6644,23.6644,296.81131586345,0
+QLVD.US,D,20200917,000000,23.7291,23.7291,23.7291,23.7291,59.158269141168,0
+QLVD.US,D,20200918,000000,23.6664,23.6664,23.5958,23.5958,21669.265998347,0
+QLVD.US,D,20200921,000000,23.2046,23.2046,23.2046,23.2046,40.798806304254,0
+QLVD.US,D,20200922,000000,23.1997,23.1997,23.1997,23.1997,59.158269141168,0
+QLVD.US,D,20200923,000000,23.1173,23.1272,23.0419,23.0419,1537.0950275128,0
+QLVD.US,D,20200924,000000,22.9575,23.0458,22.9575,23.0458,1564.6342217681,0
+QLVD.US,D,20200925,000000,23.1007,23.1007,23.1007,23.1007,118.31653828234,0
+QLVD.US,D,20200928,000000,23.335,23.3448,23.3174,23.339,1699.2702825722,0
+QLVD.US,D,20200929,000000,23.2879,23.2879,23.2879,23.2879,35.698955516222,0
+QLVD.US,D,20200930,000000,23.1987,23.1987,23.1987,23.1987,4.0798806304254,0
+QLVD.US,D,20201001,000000,23.2408,23.2664,23.2408,23.2664,264.17227082005,0
+QLVD.US,D,20201002,000000,23.2507,23.2507,23.2193,23.2193,266.21221113526,0
+QLVD.US,D,20201005,000000,23.4869,23.4869,23.4869,23.4869,106.07689639106,0
+QLVD.US,D,20201006,000000,23.2311,23.2311,23.2311,23.2311,121.37644875516,0
+QLVD.US,D,20201007,000000,23.334,23.334,23.334,23.334,2.0399403152127,0
+QLVD.US,D,20201008,000000,23.4409,23.4409,23.4409,23.4409,122.39641891276,0
+QLVD.US,D,20201009,000000,23.6096,23.6193,23.6096,23.6193,2723.320320809,0
+QLVD.US,D,20201012,000000,23.7507,23.7507,23.7507,23.7507,5.0998507880318,0
+QLVD.US,D,20201013,000000,23.6183,23.6183,23.6183,23.6183,117.29656812473,0
+QLVD.US,D,20201014,000000,23.586,23.586,23.586,23.586,2.0399403152127,0
+QLVD.US,D,20201015,000000,23.2791,23.3075,23.2791,23.3075,907.77344026965,0
+QLVD.US,D,20201016,000000,23.3723,23.3742,23.3448,23.3448,1668.671177844,0
+QLVD.US,D,20201019,000000,23.2222,23.2222,23.2222,23.2222,120.35647859755,0
+QLVD.US,D,20201020,000000,23.335,23.4389,23.2723,23.2723,6748.1225627236,0
+QLVD.US,D,20201021,000000,23.2507,23.2507,23.235,23.235,987.33111256295,0
+QLVD.US,D,20201022,000000,23.1654,23.1654,23.1497,23.1497,383.50877925999,0
+QLVD.US,D,20201023,000000,23.1468,23.2399,23.1468,23.2399,1411.6386981272,0
+QLVD.US,D,20201026,000000,22.9575,22.9575,22.9575,22.9575,105.05692623345,0
+QLVD.US,D,20201027,000000,22.9762,22.9762,22.8546,22.8546,2025.6607330062,0
+QLVD.US,D,20201028,000000,22.3536,22.3536,22.3536,22.3536,229.49328546143,0
+QLVD.US,D,20201029,000000,22.3625,22.4094,22.3625,22.4094,326.39045043403,0
+QLVD.US,D,20201030,000000,22.2556,22.2556,22.2556,22.2556,18.359462836914,0
+QLVD.US,D,20201102,000000,22.5801,22.5801,22.5801,22.5801,115.25662780952,0
+QLVD.US,D,20201103,000000,23.0516,23.085,23.0516,23.085,6630.8259945989,0
+QLVD.US,D,20201104,000000,23.3232,23.3232,23.3232,23.3232,1.0199701576064,0
+QLVD.US,D,20201105,000000,23.7889,23.8154,23.7889,23.8154,366.16928658068,0
+QLVD.US,D,20201106,000000,23.9409,23.9409,23.882,23.882,9507.1418390488,0
+QLVD.US,D,20201109,000000,24.2997,24.3193,24.0458,24.0458,937.35257484024,0
+QLVD.US,D,20201110,000000,24.1389,24.1389,24.1213,24.1213,1346.3606080404,0
+QLVD.US,D,20201111,000000,24.2909,24.2909,24.2909,24.2909,128.5162398584,0
+QLVD.US,D,20201112,000000,24.2517,24.2517,24.0439,24.0439,8920.6589984252,0
+QLVD.US,D,20201113,000000,24.1664,24.2115,24.1664,24.2115,219.29358388537,0
+QLVD.US,D,20201116,000000,24.3292,24.3664,24.2546,24.3664,706.8393192212,0
+QLVD.US,D,20201117,000000,24.3096,24.3566,24.3096,24.3566,16304.222969338,0
+QLVD.US,D,20201118,000000,24.4321,24.4606,24.3341,24.3341,2517.2863489725,0
+QLVD.US,D,20201119,000000,24.384,24.4624,24.384,24.4624,5088.6311162981,0
+QLVD.US,D,20201120,000000,24.535,24.535,24.535,24.535,369.2291970535,0
+QLVD.US,D,20201123,000000,24.4321,24.4418,24.3292,24.3958,10954.479492692,0
+QLVD.US,D,20201124,000000,24.6047,24.6047,24.6047,24.6047,4.0798806304254,0
+QLVD.US,D,20201125,000000,24.5448,24.6497,24.5448,24.6409,23462.373535419,0
+QLVD.US,D,20201127,000000,24.7389,24.7654,24.7389,24.7654,926.13290310657,0
+QLVD.US,D,20201130,000000,24.4036,24.4036,24.4036,24.4036,10.199701576064,0
+QLVD.US,D,20201201,000000,24.5821,24.6507,24.5821,24.6507,492.64558612387,0
+QLVD.US,D,20201202,000000,24.6497,24.6497,24.6399,24.6399,4455.2296484245,0
+QLVD.US,D,20201203,000000,24.6115,24.6115,24.6115,24.6115,143.8157922225,0
+QLVD.US,D,20201204,000000,24.6497,24.6497,24.6497,24.6497,106.07689639106,0
+QLVD.US,D,20201207,000000,24.6693,24.6693,24.6105,24.6105,534.46436258573,0
+QLVD.US,D,20201208,000000,24.6958,24.7105,24.5919,24.7105,6117.7810053229,0
+QLVD.US,D,20201209,000000,24.9331,24.9331,24.7439,24.7546,722.1388715853,0
+QLVD.US,D,20201210,000000,24.7536,24.7978,24.7536,24.7978,1355.5403394588,0
+QLVD.US,D,20201211,000000,24.8193,24.8193,24.7144,24.7576,4262.4552886369,0
+QLVD.US,D,20201214,000000,24.8575,24.8575,24.7498,24.7498,517.12486990642,0
+QLVD.US,D,20201215,000000,24.7997,24.8949,24.7997,24.8772,1952.2228816586,0
+QLVD.US,D,20201216,000000,24.9419,24.9664,24.9419,24.9664,353.9296446894,0
+QLVD.US,D,20201217,000000,25.1214,25.1214,25.0978,25.0978,324.35051011882,0
+QLVD.US,D,20201218,000000,25.1703,25.1703,25.1311,25.135,12221.282428439,0
+QLVD.US,D,20201221,000000,24.6674,24.8389,24.6674,24.7987,792.51681246014,0
+QLVD.US,D,20201222,000000,24.7223,24.8282,24.7124,24.7213,11085.035672866,0
+QLVD.US,D,20201223,000000,24.8664,24.887,24.8664,24.887,58302.514178937,0
+QLVD.US,D,20201224,000000,24.9233,24.9233,24.9037,24.9037,633.40146787355,0
+QLVD.US,D,20201228,000000,25.1792,25.1792,25.1017,25.1017,2286.7730933534,0
+QLVD.US,D,20201229,000000,25.3399,25.3791,25.2831,25.2831,3058.8905026615,0
+QLVD.US,D,20201230,000000,25.3498,25.389,25.3116,25.3116,1369.8199216653,0
+QLVD.US,D,20201231,000000,25.2067,25.2311,25.1978,25.2076,1003.6506350847,0
+QLVD.US,D,20210104,000000,25.389,25.389,25.389,25.389,463.06645155328,0
+QLVD.US,D,20210105,000000,25.5498,25.5567,25.5155,25.5155,623.20176629748,0
+QLVD.US,D,20210106,000000,25.6165,25.6165,25.6165,25.6165,5.0998507880318,0
+QLVD.US,D,20210107,000000,25.5743,25.5743,25.5743,25.5743,27.539194255372,0
+QLVD.US,D,20210108,000000,25.738,25.738,25.738,25.738,4.0798806304254,0
+QLVD.US,D,20210111,000000,25.6066,25.6066,25.5448,25.5448,920.01308216093,0
+QLVD.US,D,20210112,000000,25.4635,25.5664,25.4262,25.5664,1002.630664927,0
+QLVD.US,D,20210113,000000,25.6046,25.6046,25.5586,25.5586,1825.7465821154,0
+QLVD.US,D,20210114,000000,25.6341,25.7027,25.6341,25.7018,4388.9315881801,0
+QLVD.US,D,20210115,000000,25.5772,25.5772,25.4262,25.4831,187975.40019607,0
+QLVD.US,D,20210119,000000,25.4831,25.5361,25.4831,25.5361,1239.2637414917,0
+QLVD.US,D,20210120,000000,25.4929,25.6028,25.4929,25.6028,688.47985638429,0
+QLVD.US,D,20210121,000000,25.5968,25.6626,25.5968,25.6626,182.57465821154,0
+QLVD.US,D,20210122,000000,25.6252,25.6252,25.6036,25.6036,170.33501632026,0
+QLVD.US,D,20210125,000000,25.6066,25.6703,25.5586,25.6703,2749.8395449067,0
+QLVD.US,D,20210126,000000,25.6909,25.7214,25.6909,25.7214,38837.403691177,0
+QLVD.US,D,20210127,000000,25.2831,25.2831,25.2831,25.2831,562.0035568411,0
+QLVD.US,D,20210128,000000,25.4361,25.4361,25.4056,25.4056,433.4873169827,0
+QLVD.US,D,20210129,000000,25.1606,25.1606,24.9498,24.9498,755.79788678631,0
+QLVD.US,D,20210201,000000,25.0743,25.1056,25.0743,25.1056,375.34901799914,0
+QLVD.US,D,20210202,000000,25.24,25.24,25.24,25.24,46.918627249892,0
+QLVD.US,D,20210203,000000,25.2144,25.2144,25.2144,25.2144,2.0399403152127,0
+QLVD.US,D,20210204,000000,25.1507,25.1537,25.1507,25.1537,431.44737666749,0
+QLVD.US,D,20210205,000000,25.1879,25.2135,25.1792,25.2135,2825.3173365696,0
+QLVD.US,D,20210208,000000,25.3213,25.3213,25.3213,25.3213,112.1967173367,0
+QLVD.US,D,20210209,000000,25.4763,25.4763,25.4763,25.4763,12.239641891276,0
+QLVD.US,D,20210210,000000,25.4537,25.4537,25.3595,25.3595,753.75794647109,0
+QLVD.US,D,20210211,000000,25.4929,25.54,25.4929,25.5282,36202.82077408,0
+QLVD.US,D,20210212,000000,25.587,25.6165,25.587,25.6086,11069.736120502,0
+QLVD.US,D,20210216,000000,25.6165,25.6165,25.5498,25.5586,596.68254219972,0
+QLVD.US,D,20210217,000000,25.3595,25.3949,25.3595,25.3949,3685.1521794318,0
+QLVD.US,D,20210218,000000,25.2164,25.3399,25.2164,25.3164,3946.264539779,0
+QLVD.US,D,20210219,000000,25.2733,25.2733,25.2409,25.2409,476.32606360217,0
+QLVD.US,D,20210222,000000,25.1507,25.1683,25.1507,25.1683,803.73648419381,0
+QLVD.US,D,20210223,000000,25.1507,25.1978,25.1507,25.1576,1030.1698591824,0
+QLVD.US,D,20210224,000000,25.0654,25.1047,25.0606,25.1047,1564.6342217681,0
+QLVD.US,D,20210225,000000,24.8096,24.8096,24.8096,24.8096,46.918627249892,0
+QLVD.US,D,20210226,000000,24.5468,24.5468,24.4939,24.4939,193.79432994521,0
+QLVD.US,D,20210301,000000,24.6997,24.6997,24.6997,24.6997,181.55468805393,0
+QLVD.US,D,20210302,000000,24.7321,24.789,24.7302,24.7302,873.09445491104,0
+QLVD.US,D,20210303,000000,24.5978,24.5978,24.5095,24.5095,971.01159004125,0
+QLVD.US,D,20210304,000000,24.5615,24.5615,24.3772,24.3772,1653.3716254799,0
+QLVD.US,D,20210305,000000,24.3997,24.5664,24.3997,24.5664,16305.242939495,0
+QLVD.US,D,20210308,000000,24.5331,24.5331,24.5331,24.5331,3.0599104728191,0
+QLVD.US,D,20210309,000000,24.9037,24.9037,24.8811,24.8811,7206.0891634889,0
+QLVD.US,D,20210310,000000,25.1017,25.1115,25.1017,25.1056,1792.0875669144,0
+QLVD.US,D,20210311,000000,25.2576,25.2576,25.2067,25.2067,1761.4884621862,0
+QLVD.US,D,20210312,000000,25.1507,25.1988,25.0929,25.1929,4025.8222120723,0
+QLVD.US,D,20210315,000000,25.2164,25.2919,25.1978,25.2919,520.18478037924,0
+QLVD.US,D,20210316,000000,25.4361,25.4361,25.4066,25.4066,545.6840343194,0
+QLVD.US,D,20210317,000000,25.3498,25.5302,25.3498,25.5066,4489.9086337832,0
+QLVD.US,D,20210318,000000,25.4262,25.4439,25.3116,25.3116,29273.143523302,0
+QLVD.US,D,20210319,000000,25.4577,25.4577,25.4577,25.4577,7.1397911032445,0
+QLVD.US,D,20210322,000000,25.5743,25.5743,25.5743,25.5743,133.61609064643,0
+QLVD.US,D,20210323,000000,25.5292,25.5292,25.3595,25.3595,1605.4330280724,0
+QLVD.US,D,20210324,000000,25.2831,25.2831,25.2263,25.236,969.99161988364,0
+QLVD.US,D,20210325,000000,25.3399,25.3556,25.3399,25.3556,5022.3330560537,0
+QLVD.US,D,20210326,000000,25.588,25.588,25.586,25.586,393.70848083605,0
+QLVD.US,D,20210329,000000,25.6262,25.6262,25.6066,25.6066,431.44737666749,0
+QLVD.US,D,20210330,000000,25.5184,25.5507,25.5027,25.5027,76853.731405481,0
+QLVD.US,D,20210331,000000,25.4645,25.4811,25.4389,25.4389,1003.6506350847,0
+QLVD.US,D,20210401,000000,25.5596,25.6076,25.5311,25.6076,760.89773757434,0
+QLVD.US,D,20210405,000000,25.8449,25.8449,25.8449,25.8449,324.35051011882,0
+QLVD.US,D,20210406,000000,25.6448,25.6448,25.6331,25.6331,422.26764524903,0
+QLVD.US,D,20210407,000000,25.6448,25.6448,25.6028,25.6125,739.47836426461,0
+QLVD.US,D,20210408,000000,25.8263,25.8263,25.8263,25.8263,57.118328825956,0
+QLVD.US,D,20210409,000000,25.9459,25.9459,25.9459,25.9459,125.45632938558,0
+QLVD.US,D,20210412,000000,25.8841,25.8841,25.835,25.8498,1567.694132241,0
+QLVD.US,D,20210413,000000,25.9351,25.936,25.9027,25.936,729.27866268854,0
+QLVD.US,D,20210414,000000,25.9409,25.9409,25.9076,25.9076,330.47033106446,0
+QLVD.US,D,20210415,000000,26.0175,26.0449,26.0175,26.0449,356.98955516222,0
+QLVD.US,D,20210416,000000,26.1125,26.1812,26.1125,26.1812,38579.351241303,0
+QLVD.US,D,20210419,000000,26.2086,26.2086,26.2086,26.2086,194.81430010281,0
+QLVD.US,D,20210420,000000,25.9997,25.9997,25.9997,25.9997,3.0599104728191,0
+QLVD.US,D,20210421,000000,26.1792,26.2547,26.1606,26.2547,508.96510864557,0
+QLVD.US,D,20210422,000000,26.2547,26.2547,26.142,26.1822,767.01755851998,0
+QLVD.US,D,20210423,000000,26.3517,26.3517,26.3517,26.3517,63.238149771594,0
+QLVD.US,D,20210426,000000,26.238,26.2743,26.2174,26.2507,1504.4559824694,0
+QLVD.US,D,20210427,000000,26.1694,26.1792,26.1694,26.1792,1309.6416823666,0
+QLVD.US,D,20210428,000000,26.1371,26.1371,26.1371,26.1371,8.1597612608508,0
+QLVD.US,D,20210429,000000,26.0587,26.1488,26.0587,26.1488,1065.8688146986,0
+QLVD.US,D,20210430,000000,25.9704,25.9704,25.889,25.9223,964.89176909561,0
+QLVD.US,D,20210503,000000,26.0733,26.188,26.0733,26.188,963.871798938,0
+QLVD.US,D,20210504,000000,25.9017,25.9017,25.9017,25.9017,99.957075445423,0
+QLVD.US,D,20210505,000000,26.1223,26.1822,26.1223,26.1822,25.499253940159,0
+QLVD.US,D,20210506,000000,26.3507,26.3507,26.3489,26.3489,563.02352699871,0
+QLVD.US,D,20210507,000000,26.6743,26.6743,26.6459,26.6459,1522.8154453063,0
+QLVD.US,D,20210510,000000,26.6459,26.6459,26.5792,26.5792,573.22322857477,0
+QLVD.US,D,20210511,000000,26.337,26.337,26.337,26.337,17.339492679308,0
+QLVD.US,D,20210512,000000,26.0733,26.0831,25.9792,25.989,975.09147067167,0
+QLVD.US,D,20210513,000000,26.1498,26.2194,26.1223,26.2194,260.09239018962,0
+QLVD.US,D,20210514,000000,26.4615,26.589,26.4615,26.589,5058.0320115699,0
+QLVD.US,D,20210517,000000,26.6007,26.6233,26.5694,26.6076,3823.8681208662,0
+QLVD.US,D,20210518,000000,26.6841,26.6841,26.6557,26.6557,15130.237317933,0
+QLVD.US,D,20210519,000000,26.5557,26.5557,26.5557,26.5557,103.01698591824,0
+QLVD.US,D,20210520,000000,26.838,26.838,26.838,26.838,7.1397911032445,0
+QLVD.US,D,20210521,000000,26.89,26.89,26.8713,26.8713,234.59313624946,0
+QLVD.US,D,20210524,000000,26.9988,27.0087,26.9704,26.9704,41936.073029985,0
+QLVD.US,D,20210525,000000,27.037,27.037,26.9704,26.9704,209.0938823093,0
+QLVD.US,D,20210526,000000,26.9861,26.9861,26.9537,26.9537,2523.4061699181,0
+QLVD.US,D,20210527,000000,26.9184,26.9184,26.9184,26.9184,118.31653828234,0
+QLVD.US,D,20210528,000000,29.4244,29.4244,26.9792,26.9792,1769.648223447,0
+QLVD.US,D,20210601,000000,26.9233,26.9233,26.8978,26.8978,907.77344026965,0
+QLVD.US,D,20210602,000000,26.941,26.941,26.941,26.941,26.519224097765,0
+QLVD.US,D,20210603,000000,26.8371,26.8891,26.8371,26.8822,706.8393192212,0
+QLVD.US,D,20210604,000000,27.1037,27.1037,27.1037,27.1037,1.0199701576064,0
+QLVD.US,D,20210607,000000,27.1793,27.2272,27.1793,27.2272,158.09537442898,0
+QLVD.US,D,20210608,000000,27.2518,27.2518,27.2518,27.2518,78.537702135689,0
+QLVD.US,D,20210609,000000,27.2655,27.2655,27.2655,27.2655,77.517731978083,0
+QLVD.US,D,20210610,000000,27.3224,27.3381,27.3224,27.3381,161.1552849018,0
+QLVD.US,D,20210611,000000,27.3743,27.3743,27.3743,27.3743,53.03844819553,0
+QLVD.US,D,20210614,000000,27.3949,27.4077,27.3949,27.4077,192.7743597876,0
+QLVD.US,D,20210615,000000,27.4949,27.4969,27.4665,27.4969,1096.4679194268,0
+QLVD.US,D,20210616,000000,27.3998,27.3998,27.3998,27.3998,273.3520022385,0
+QLVD.US,D,20210617,000000,27.2567,27.2567,27.1979,27.2175,562.0035568411,0
+QLVD.US,D,20210618,000000,26.8616,26.89,26.842,26.842,1531.9951767247,0
+QLVD.US,D,20210621,000000,26.8998,27.1106,26.8998,27.0969,2950.7736659552,0
+QLVD.US,D,20210622,000000,27.0645,27.1096,27.0449,27.1096,2641.7227082005,0
+QLVD.US,D,20210623,000000,26.9479,26.9479,26.943,26.943,355.96958500462,0
+QLVD.US,D,20210624,000000,27.1136,27.1136,27.1136,27.1136,160.1353147442,0
+QLVD.US,D,20210625,000000,27.14,27.1429,26.9871,27.042,301476.65936434,0
+QLVD.US,D,20210628,000000,27.0155,27.0155,26.9988,27.0008,717.03902079727,0
+QLVD.US,D,20210629,000000,26.9772,26.9772,26.94,26.9616,623.20176629748,0
+QLVD.US,D,20210630,000000,26.8713,26.8713,26.789,26.789,132.59612048883,0
+QLVD.US,D,20210701,000000,26.7832,26.8165,26.7832,26.8165,270.29209176568,0
+QLVD.US,D,20210702,000000,26.8998,26.9243,26.8998,26.9243,1868.5853287348,0
+QLVD.US,D,20210706,000000,26.7978,26.7978,26.7978,26.7978,32.639045043403,0
+QLVD.US,D,20210707,000000,26.9224,26.9224,26.9224,26.9224,6.1198209456381,0
+QLVD.US,D,20210708,000000,26.6391,26.6674,26.6292,26.6674,3623.9539699754,0
+QLVD.US,D,20210709,000000,26.89,26.9871,26.89,26.9871,2429.5689154183,0
+QLVD.US,D,20210712,000000,27.0548,27.0772,27.0548,27.0772,525.28463116727,0
+QLVD.US,D,20210713,000000,27.1027,27.1027,27.0067,27.0067,150.95558332574,0
+QLVD.US,D,20210714,000000,27.0744,27.0744,27.0744,27.0744,28.559164412978,0
+QLVD.US,D,20210715,000000,26.8517,26.9174,26.8517,26.9174,1412.6586682848,0
+QLVD.US,D,20210716,000000,26.8949,26.8949,26.8018,26.8018,228.47331530382,0
+QLVD.US,D,20210719,000000,26.4949,26.4949,26.4949,26.4949,237.65304672228,0
+QLVD.US,D,20210720,000000,26.6783,26.6783,26.6783,26.6783,108.11683670627,0
+QLVD.US,D,20210721,000000,26.842,26.8949,26.842,26.8949,129.53621001601,0
+QLVD.US,D,20210722,000000,26.8812,26.8812,26.8772,26.8772,21645.806684722,0
+QLVD.US,D,20210723,000000,27.0449,27.0449,27.0449,27.0449,36.718925673829,0
+QLVD.US,D,20210726,000000,26.9772,26.993,26.9772,26.993,190.73441947239,0
+QLVD.US,D,20210727,000000,26.9968,26.9968,26.9968,26.9968,117.29656812473,0
+QLVD.US,D,20210728,000000,27.0498,27.0498,27.0498,27.0498,63.238149771594,0
+QLVD.US,D,20210729,000000,27.1841,27.1841,27.1674,27.1674,682.36003543865,0
+QLVD.US,D,20210730,000000,27.189,27.2076,27.1419,27.1419,11928.550993206,0
+QLVD.US,D,20210802,000000,27.2949,27.2949,27.2272,27.2272,588.52278093887,0
+QLVD.US,D,20210803,000000,27.4204,27.4204,27.4204,27.4204,117.29656812473,0
+QLVD.US,D,20210804,000000,27.4106,27.44,27.3626,27.3626,779.25720041125,0
+QLVD.US,D,20210805,000000,27.5361,27.5361,27.44,27.4596,57062.230467287,0
+QLVD.US,D,20210806,000000,27.2969,27.3057,27.2969,27.3057,179.51474773872,0
+QLVD.US,D,20210809,000000,27.3331,27.3331,27.3331,27.3331,36.718925673829,0
+QLVD.US,D,20210810,000000,27.3135,27.4204,27.3135,27.3822,965.91173925322,0
+QLVD.US,D,20210811,000000,27.59,27.59,27.59,27.59,7.1397911032445,0
+QLVD.US,D,20210812,000000,27.5851,27.5851,27.5655,27.5812,21445.892533831,0
+QLVD.US,D,20210813,000000,27.7675,27.7675,27.7655,27.7655,726.21875221572,0
+QLVD.US,D,20210816,000000,27.7195,27.7195,27.6322,27.7126,370.24916721111,0
+QLVD.US,D,20210817,000000,27.5685,27.5685,27.5685,27.5685,100.97704560303,0
+QLVD.US,D,20210818,000000,27.4881,27.4881,27.4861,27.4861,162.17525505941,0
+QLVD.US,D,20210819,000000,27.342,27.342,27.342,27.342,73.437851347657,0
+QLVD.US,D,20210820,000000,27.4832,27.4832,27.4832,27.4832,4521.527708669,0
+QLVD.US,D,20210823,000000,27.5361,27.6616,27.5361,27.6616,1806.3671491209,0
+QLVD.US,D,20210824,000000,27.6606,27.6606,27.6371,27.6371,264.17227082005,0
+QLVD.US,D,20210825,000000,27.5606,27.5635,27.5606,27.5635,473.26615312935,0
+QLVD.US,D,20210826,000000,27.5263,27.5263,27.4655,27.4802,1150.52633778,0
+QLVD.US,D,20210827,000000,27.5263,27.6018,27.5263,27.6018,308.03098759712,0
+QLVD.US,D,20210830,000000,27.6106,27.6224,27.6096,27.6096,1105.6476508453,0
+QLVD.US,D,20210831,000000,27.5253,27.5253,27.5077,27.5077,515.08492959121,0
+QLVD.US,D,20210901,000000,27.7086,27.7086,27.7077,27.7077,288.6515546026,0
+QLVD.US,D,20210902,000000,27.5998,27.8263,27.5998,27.8263,573.22322857477,0
+QLVD.US,D,20210903,000000,27.9273,27.9273,27.9273,27.9273,143.8157922225,0
+QLVD.US,D,20210907,000000,27.8862,27.8862,27.8862,27.8862,209.0938823093,0
+QLVD.US,D,20210908,000000,27.7675,27.7675,27.7675,27.7675,183.59462836914,0
+QLVD.US,D,20210909,000000,27.7871,27.7871,27.7773,27.7773,442.66704840116,0
+QLVD.US,D,20210910,000000,27.8037,27.8037,27.6616,27.6616,1256.603234171,0
+QLVD.US,D,20210913,000000,27.7812,27.7812,27.7812,27.7812,50.998507880318,0
+QLVD.US,D,20210914,000000,27.6704,27.6704,27.6704,27.6704,156.05543411377,0
+QLVD.US,D,20210915,000000,27.7567,27.7616,27.7567,27.7616,252.95259908638,0
+QLVD.US,D,20210916,000000,27.7567,27.7567,27.7567,27.7567,87.717433554146,0
+QLVD.US,D,20210917,000000,27.5253,27.5253,27.4851,27.4851,477.34603375977,0
+QLVD.US,D,20210920,000000,27.0606,27.1567,26.992,27.0988,9072.6345519085,0
+QLVD.US,D,20210921,000000,27.3508,27.4135,27.2537,27.3214,3450.5590431823,0
+QLVD.US,D,20210922,000000,27.3312,27.3312,27.3312,27.3312,448.7868693468,0
+QLVD.US,D,20210923,000000,27.5283,27.5283,27.5283,27.5283,181.55468805393,0
+QLVD.US,D,20210924,000000,27.288,27.288,27.2439,27.2439,2199.0556597993,0
+QLVD.US,D,20210927,000000,27.0704,27.1077,27.0704,27.09,1582.9936846051,0
+QLVD.US,D,20210928,000000,26.6812,26.6812,26.4498,26.4498,4189.0174372893,0
+QLVD.US,D,20210929,000000,26.5272,26.5272,26.44,26.44,332.51027137967,0
+QLVD.US,D,20210930,000000,26.4057,26.4057,26.3527,26.3527,258.05244987441,0
+QLVD.US,D,20211001,000000,26.2694,26.4302,26.2694,26.4008,1063.8288743834,0
+QLVD.US,D,20211004,000000,26.2743,26.2743,26.2459,26.2645,945.51233610109,0
+QLVD.US,D,20211005,000000,26.2743,26.3812,26.2459,26.3733,7314.2060001952,0
+QLVD.US,D,20211006,000000,26.2361,26.3665,26.1773,26.3665,2293.9128844567,0
+QLVD.US,D,20211007,000000,26.5469,26.5811,26.537,26.537,341.69000279813,0
+QLVD.US,D,20211008,000000,26.5567,26.5567,26.493,26.5164,218012.50136741,0
+QLVD.US,D,20211011,000000,26.4145,26.4145,26.4145,26.4145,98.937105287816,0
+QLVD.US,D,20211012,000000,26.4008,26.4008,26.389,26.389,1924.6836874032,0
+QLVD.US,D,20211013,000000,26.5939,26.5939,26.5939,26.5939,3.0599104728191,0
+QLVD.US,D,20211014,000000,26.7596,26.7596,26.744,26.744,1016.9102471335,0
+QLVD.US,D,20211015,000000,26.8949,26.8949,26.8949,26.8949,122.39641891276,0
+QLVD.US,D,20211018,000000,26.788,26.79,26.788,26.79,8592.2286076759,0
+QLVD.US,D,20211019,000000,26.9293,26.9293,26.9293,26.9293,57.118328825956,0
+QLVD.US,D,20211020,000000,26.993,26.993,26.993,26.993,2499.9468562932,0
+QLVD.US,D,20211021,000000,26.9439,26.9733,26.8567,26.9586,3363.8615797858,0
+QLVD.US,D,20211022,000000,27.0508,27.0655,27.0508,27.0655,455.92666045004,0
+QLVD.US,D,20211025,000000,26.9881,26.9881,26.9881,26.9881,37.738895831435,0
+QLVD.US,D,20211026,000000,27.0449,27.0449,27.0449,27.0449,43.858716777073,0
+QLVD.US,D,20211027,000000,27.1175,27.1371,26.992,26.992,28276.632679321,0
+QLVD.US,D,20211028,000000,27.2929,27.3106,27.2929,27.3106,554.86376573786,0
+QLVD.US,D,20211029,000000,27.1175,27.1606,27.1175,27.1606,360.04946563504,0
+QLVD.US,D,20211101,000000,27.3312,27.3518,27.2929,27.3518,714.99908048205,0
+QLVD.US,D,20211102,000000,27.39,27.39,27.3508,27.3508,395.74842115126,0
+QLVD.US,D,20211103,000000,27.6371,27.6371,27.6371,27.6371,1.0199701576064,0
+QLVD.US,D,20211104,000000,27.6998,27.6998,27.69,27.69,348.82979390137,0
+QLVD.US,D,20211105,000000,27.6802,27.7096,27.6802,27.7096,206.03397183648,0
+QLVD.US,D,20211108,000000,27.695,27.695,27.6802,27.6802,276.41191271132,0
+QLVD.US,D,20211109,000000,27.6645,27.69,27.6645,27.69,899.6136790088,0
+QLVD.US,D,20211110,000000,27.7283,27.7283,27.5253,27.5253,2903.8550387053,0
+QLVD.US,D,20211111,000000,27.5547,27.5547,27.5449,27.5449,353.9296446894,0
+QLVD.US,D,20211112,000000,27.64,27.6998,27.64,27.6998,3572.9554620951,0
+QLVD.US,D,20211115,000000,27.7567,27.7675,27.6508,27.6508,1716.6097752515,0
+QLVD.US,D,20211116,000000,27.6136,27.6224,27.5449,27.5449,1552.3945798769,0
+QLVD.US,D,20211117,000000,27.5067,27.5067,27.5067,27.5067,207.05394199409,0
+QLVD.US,D,20211118,000000,27.5547,27.5547,27.5547,27.5547,247.85274829834,0
+QLVD.US,D,20211119,000000,27.5645,27.5645,27.4675,27.4675,8161.801201166,0
+QLVD.US,D,20211122,000000,27.341,27.341,27.341,27.341,345.76988342855,0
+QLVD.US,D,20211123,000000,27.2528,27.2528,27.2528,27.2528,56.098358668349,0
+QLVD.US,D,20211124,000000,26.9733,27.0988,26.9733,27.0988,1485.0765494748,0
+QLVD.US,D,20211126,000000,26.8763,26.8763,26.6812,26.7234,9510.2017495216,0
+QLVD.US,D,20211129,000000,26.7694,26.9733,26.7694,26.8253,17471.068829639,0
+QLVD.US,D,20211130,000000,26.4498,26.5655,26.4498,26.5655,673.18030402019,0
+QLVD.US,D,20211201,000000,26.5939,26.5939,26.3713,26.3713,2198.0356896417,0
+QLVD.US,D,20211202,000000,26.5665,26.5753,26.5665,26.5753,7938.4277366502,0
+QLVD.US,D,20211203,000000,26.59,26.59,26.59,26.59,8.1597612608508,0
+QLVD.US,D,20211206,000000,26.7498,26.787,26.7498,26.787,1928.7635680336,0
+QLVD.US,D,20211207,000000,27.0988,27.1478,27.0988,27.1478,1360.6401902469,0
+QLVD.US,D,20211208,000000,27.2449,27.2449,27.2449,27.2449,118.31653828234,0
+QLVD.US,D,20211209,000000,27.1763,27.1763,27.1694,27.1694,251.93262892877,0
+QLVD.US,D,20211210,000000,27.2518,27.2518,27.2518,27.2518,192.7743597876,0
+QLVD.US,D,20211213,000000,27.1469,27.1469,27.0851,27.0851,2972.1930392649,0
+QLVD.US,D,20211214,000000,26.9586,26.9586,26.9253,26.9253,482.4458845478,0
+QLVD.US,D,20211215,000000,27.0018,27.2635,26.9635,27.2635,10719.886356443,0
+QLVD.US,D,20211216,000000,27.3557,27.3557,27.3557,27.3557,136.67600111925,0
+QLVD.US,D,20211217,000000,27.0037,27.0037,27.0037,27.0037,244.79283782552,0
+QLVD.US,D,20211220,000000,26.9302,26.9302,26.9302,26.9302,461.02651123807,0
+QLVD.US,D,20211221,000000,27.0871,27.0871,27.0871,27.0871,344.74991327095,0
+QLVD.US,D,20211222,000000,27.2626,27.2626,27.2626,27.2626,118.31653828234,0
+QLVD.US,D,20211223,000000,27.2528,27.3018,27.2528,27.2969,1004.6706052423,0
+QLVD.US,D,20211227,000000,27.3312,27.4194,27.3214,27.4194,11636.839528131,0
+QLVD.US,D,20211228,000000,27.5028,27.5028,27.5028,27.5028,5.0998507880318,0
+QLVD.US,D,20211229,000000,27.5273,27.5567,27.5273,27.5567,1367.7799813501,0
+QLVD.US,D,20211230,000000,27.4802,27.4802,27.4499,27.4499,267.23218129286,0
+QLVD.US,D,20211231,000000,27.537,27.537,27.4753,27.4753,150.95558332574,0
+QLVD.US,D,20220103,000000,27.4489,27.4489,27.4489,27.4489,490.60564580866,0
+QLVD.US,D,20220104,000000,27.4341,27.4919,27.4341,27.4919,4334.873169827,0
+QLVD.US,D,20220105,000000,27.5469,27.5567,27.2724,27.2724,21037.904470789,0
+QLVD.US,D,20220106,000000,27.2233,27.2233,27.1155,27.1155,1030.1698591824,0
+QLVD.US,D,20220107,000000,27.1871,27.1871,27.1871,27.1871,4.0798806304254,0
+QLVD.US,D,20220110,000000,26.9665,26.9665,26.9665,26.9665,49.978537722711,0
+QLVD.US,D,20220111,000000,27.1351,27.1724,27.1057,27.1724,1103.6077105301,0
+QLVD.US,D,20220112,000000,27.2822,27.3048,27.2822,27.3048,218.27361372776,0
+QLVD.US,D,20220113,000000,27.3508,27.3508,27.0969,27.0969,74760.752642073,0
+QLVD.US,D,20220114,000000,27.1047,27.1253,27.0077,27.0871,49568.509719354,0
+QLVD.US,D,20220118,000000,26.8998,26.9351,26.8812,26.9302,18541.017524968,0
+QLVD.US,D,20220119,000000,26.9891,27.0184,26.8517,26.8517,7821.1311685255,0
+QLVD.US,D,20220120,000000,26.7341,26.7341,26.7341,26.7341,149.93561316813,0
+QLVD.US,D,20220121,000000,26.7331,26.7331,26.6459,26.6459,17715.861667465,0
+QLVD.US,D,20220124,000000,25.9714,26.3596,25.9322,26.3596,1784.9477758111,0
+QLVD.US,D,20220125,000000,26.186,26.3517,26.186,26.2978,9180.7513886148,0
+QLVD.US,D,20220126,000000,26.4018,26.4018,26.0939,26.0939,11633.779617658,0
+QLVD.US,D,20220127,000000,26.0419,26.0419,26.0419,26.0419,2289.8330038263,0
+QLVD.US,D,20220128,000000,26.0753,26.0753,26.0753,26.0753,2211.2953016906,0
+QLVD.US,D,20220131,000000,26.2351,26.3919,26.1763,26.3919,3592.3348950896,0
+QLVD.US,D,20220201,000000,26.4312,26.5194,26.4312,26.5194,840.45540986763,0
+QLVD.US,D,20220202,000000,26.7106,26.7106,26.7106,26.7106,2406.1096017934,0
+QLVD.US,D,20220203,000000,26.4086,26.4086,26.4086,26.4086,61.198209456381,0
+QLVD.US,D,20220204,000000,26.3635,26.3635,26.3635,26.3635,53.03844819553,0
+QLVD.US,D,20220207,000000,26.4528,26.4528,26.4528,26.4528,73.437851347657,0
+QLVD.US,D,20220208,000000,26.5174,26.5174,26.5174,26.5174,32.639045043403,0
+QLVD.US,D,20220209,000000,26.7733,26.842,26.7733,26.842,3199.6463844111,0
+QLVD.US,D,20220210,000000,26.588,26.592,26.588,26.592,2495.8669756627,0
+QLVD.US,D,20220211,000000,26.3155,26.3155,26.3155,26.3155,48.958567565105,0
+QLVD.US,D,20220214,000000,26.1596,26.1596,26.1596,26.1596,1.0199701576064,0
+QLVD.US,D,20220215,000000,26.5586,26.5586,26.5586,26.5586,103.01698591824,0
+QLVD.US,D,20220216,000000,26.5292,26.6027,26.5292,26.6027,1874.7051496805,0
+QLVD.US,D,20220217,000000,26.3155,26.3155,26.3155,26.3155,116.27659796712,0
+QLVD.US,D,20220218,000000,26.2253,26.2253,26.186,26.1929,10567.910802959,0
+QLVD.US,D,20220222,000000,25.9714,26.0302,25.9322,26.0007,17377.231575139,0
+QLVD.US,D,20220223,000000,25.9811,26.0106,25.8478,25.8478,16931.504616265,0
+QLVD.US,D,20220224,000000,25.2174,25.5242,25.1683,25.5242,11488.943855278,0
+QLVD.US,D,20220225,000000,25.893,25.9096,25.7948,25.9096,243733.08883177,0
+QLVD.US,D,20220228,000000,25.7655,25.9223,25.7655,25.8419,18562.436898278,0
+QLVD.US,D,20220301,000000,25.7752,25.8144,25.5165,25.5684,4299.1742143108,0
+QLVD.US,D,20220302,000000,25.6723,25.6723,25.6723,25.6723,65.278090086807,0
+QLVD.US,D,20220303,000000,25.4037,25.4037,25.3958,25.3958,144.8357623801,0
+QLVD.US,D,20220304,000000,25.0066,25.0066,25.0066,25.0066,146.87570269531,0
+QLVD.US,D,20220307,000000,24.8949,24.8949,24.5693,24.5693,2405.0896316358,0
+QLVD.US,D,20220308,000000,24.3949,24.3949,24.3949,24.3949,284.57167397217,0
+QLVD.US,D,20220309,000000,24.9438,25.1194,24.9438,25.1194,957.75197799237,0
+QLVD.US,D,20220310,000000,24.983,24.983,24.8557,24.89,56160.576847963,0
+QLVD.US,D,20220311,000000,24.9242,24.9242,24.7115,24.7115,2728.420171597,0
+QLVD.US,D,20220314,000000,25.0027,25.0125,24.8488,24.8488,80173.73426849,0
+QLVD.US,D,20220315,000000,25.139,25.139,25.139,25.139,156.05543411377,0
+QLVD.US,D,20220316,000000,25.5635,25.5635,25.5635,25.5635,12.239641891276,0
+QLVD.US,D,20220317,000000,25.8144,25.8144,25.8144,25.8144,48.958567565105,0
+QLVD.US,D,20220318,000000,25.8537,26.1925,25.8537,26.1088,6286.076081328,0
+QLVD.US,D,20220321,000000,25.98,25.98,25.98,25.98,72.417881190051,0
+QLVD.US,D,20220322,000000,26.0596,26.0988,26.0596,26.0988,540.58418353137,0
+QLVD.US,D,20220323,000000,25.8306,25.8306,25.8306,25.8306,33.65901520101,0
+QLVD.US,D,20220324,000000,26.0173,26.0173,26.0173,26.0173,9.1797314184572,0
+QLVD.US,D,20220325,000000,26.0484,26.0811,26.0484,26.0811,22422.00397466,0
+QLVD.US,D,20220328,000000,25.991,26.0397,25.991,26.0397,276.41191271132,0
+QLVD.US,D,20220329,000000,26.3439,26.3733,26.3243,26.3654,21340.835607598,0
+QLVD.US,D,20220330,000000,26.3881,26.4027,26.3881,26.4027,525.28463116727,0
+QLVD.US,D,20220331,000000,26.2361,26.2361,26.0302,26.0302,1372.8798321382,0
+QLVD.US,D,20220401,000000,26.1871,26.2213,26.1871,26.2213,228.47331530382,0
+QLVD.US,D,20220404,000000,26.2557,26.3305,26.2557,26.3305,442.66704840116,0
+QLVD.US,D,20220405,000000,26.3322,26.3322,26.2066,26.2066,1913.4640156695,0
+QLVD.US,D,20220406,000000,26.0107,26.1477,26.0106,26.1206,2257.1939587829,0
+QLVD.US,D,20220407,000000,26.1184,26.257,26.1184,26.2238,2463.2279306193,0
+QLVD.US,D,20220408,000000,26.2459,26.2459,26.2459,26.2459,379.42889862956,0
+QLVD.US,D,20220411,000000,26.0596,26.0596,26.0596,26.0596,301.91116665148,0
+QLVD.US,D,20220412,000000,25.8341,25.8341,25.8341,25.8341,103.01698591824,0
+QLVD.US,D,20220413,000000,26.0203,26.0203,25.9861,25.9861,789.45690198732,0
+QLVD.US,D,20220414,000000,25.9223,25.9223,25.8733,25.8733,24626.159485248,0
+QLVD.US,D,20220418,000000,25.7556,25.756,25.7556,25.756,291.71146507542,0
+QLVD.US,D,20220419,000000,25.589,25.6603,25.589,25.6603,199.91415089085,0
+QLVD.US,D,20220420,000000,25.8249,25.8533,25.8182,25.8182,937.35257484024,0
+QLVD.US,D,20220421,000000,25.6576,25.6576,25.491,25.491,1684.9907003657,0
+QLVD.US,D,20220422,000000,25.2556,25.3144,25.2556,25.3017,589.54275109647,0
+QLVD.US,D,20220426,000000,24.9027,24.9027,24.8339,24.8339,2766.1590674284,0
+QLVD.US,D,20220427,000000,24.9336,24.9376,24.9336,24.9376,1213.7644875516,0
+QLVD.US,D,20220428,000000,25.1087,25.1087,25.1087,25.1087,3.0599104728191,0
+QLVD.US,D,20220429,000000,24.8929,24.893,24.8929,24.8929,756.81785694391,0
+QLVD.US,D,20220502,000000,24.7361,24.78,24.736,24.78,1058.7290235954,0
+QLVD.US,D,20220503,000000,24.888,24.9321,24.8537,24.9321,734.37851347657,0
+QLVD.US,D,20220504,000000,24.7556,25.236,24.7458,25.236,1858.3856271588,0
+QLVD.US,D,20220505,000000,24.6352,24.6352,24.6352,24.6352,4.0798806304254,0
+QLVD.US,D,20220506,000000,24.4615,24.4615,24.3537,24.4124,581.38298983562,0
+QLVD.US,D,20220509,000000,23.9517,23.9808,23.9517,23.9793,540.58418353137,0
+QLVD.US,D,20220510,000000,24.0462,24.0462,24.0462,24.0462,129.53621001601,0
+QLVD.US,D,20220511,000000,23.8464,23.8464,23.8464,23.8464,32.639045043403,0
+QLVD.US,D,20220512,000000,23.8341,23.8341,23.687,23.7597,33981.325770813,0
+QLVD.US,D,20220513,000000,24.1247,24.1247,24.1247,24.1247,106.07689639106,0
+QLVD.US,D,20220516,000000,24.2555,24.3145,24.2447,24.2447,2714.1405893905,0
+QLVD.US,D,20220517,000000,24.4812,24.5253,24.4713,24.5253,4913.1962491898,0
+QLVD.US,D,20220518,000000,24.3668,24.3668,24.0889,24.1164,1678.8708794201,0
+QLVD.US,D,20220519,000000,24.2695,24.3145,24.2537,24.2537,762.93767788955,0
+QLVD.US,D,20220520,000000,24.3389,24.4335,24.3389,24.4335,300.89119649387,0
+QLVD.US,D,20220523,000000,24.8047,24.8047,24.7475,24.7475,519.16481022163,0
+QLVD.US,D,20220524,000000,24.7459,24.7883,24.7459,24.7883,227.45334514622,0
+QLVD.US,D,20220525,000000,24.7525,24.7525,24.7525,24.7525,40.798806304254,0
+QLVD.US,D,20220526,000000,24.9223,24.9223,24.9223,24.9223,11.21967173367,0
+QLVD.US,D,20220527,000000,24.9811,25.0178,24.9811,25.0178,3573.9754322527,0
+QLVD.US,D,20220531,000000,24.8928,24.9223,24.8526,24.8526,20216.828493916,0
+QLVD.US,D,20220601,000000,24.6597,24.6597,24.6597,24.6597,2.0399403152127,0
+QLVD.US,D,20220602,000000,24.9713,24.9713,24.9713,24.9713,143.8157922225,0
+QLVD.US,D,20220603,000000,24.7654,24.7654,24.7011,24.7011,6367.6736939365,0
+QLVD.US,D,20220606,000000,24.7288,24.7288,24.7288,24.7288,30.599104728191,0
+QLVD.US,D,20220607,000000,24.5246,24.7329,24.5246,24.7329,1043.4294712313,0
+QLVD.US,D,20220608,000000,24.5105,24.6085,24.4909,24.4909,7368.2644185483,0
+QLVD.US,D,20220609,000000,24.4751,24.4751,24.0941,24.0941,16787.688824043,0
+QLVD.US,D,20220610,000000,23.7957,23.7957,23.7957,23.7957,20.399403152127,0
+QLVD.US,D,20220613,000000,23.2948,23.2948,23.2855,23.2855,13243.292526361,0
+QLVD.US,D,20220614,000000,23.236,23.236,22.8928,22.9856,6633.8859050717,0
+QLVD.US,D,20220615,000000,23.1575,23.2804,23.1575,23.2804,39309.649874149,0
+QLVD.US,D,20220616,000000,23.0399,23.209,23.0399,23.0987,13662.500261137,0
+QLVD.US,D,20220617,000000,23.0788,23.1485,22.9395,22.9594,24558.751840024,0
+QLVD.US,D,20220621,000000,23.3077,23.3077,23.248,23.2488,1582.58803437,0
+QLVD.US,D,20220622,000000,23.2281,23.3475,23.1883,23.1883,5414.9631220444,0
+QLVD.US,D,20220623,000000,23.248,23.248,23.248,23.248,139.6696741444,0
+QLVD.US,D,20220624,000000,23.7556,23.8111,23.7258,23.8111,28708.649352372,0
+QLVD.US,D,20220627,000000,23.865,24.0044,23.8352,23.8352,15205.907761347,0
+QLVD.US,D,20220628,000000,23.865,23.865,23.7058,23.7058,2485.9192362104,0
+QLVD.US,D,20220629,000000,23.7755,23.8384,23.7356,23.7356,1075.155045572,0
+QLVD.US,D,20220630,000000,23.4868,23.6958,23.4868,23.656,2586.4010161704,0
+QLVD.US,D,20220701,000000,23.6063,23.7675,23.5964,23.7672,2421.610897036,0
+QLVD.US,D,20220705,000000,23.3575,23.5465,23.3413,23.5067,2965.2173266196,0
+QLVD.US,D,20220706,000000,23.4868,23.5944,23.4446,23.5466,3550.0212859868,0
+QLVD.US,D,20220707,000000,23.6361,23.7257,23.6361,23.7257,498.3896286016,0
+QLVD.US,D,20220708,000000,23.7207,23.7207,23.6859,23.6859,575.7605991708,0
+QLVD.US,D,20220711,000000,23.5764,23.5764,23.5267,23.5267,1660.9638227388,0
+QLVD.US,D,20220712,000000,23.6958,23.7257,23.5321,23.5466,1074.1502277724,0
+QLVD.US,D,20220713,000000,23.2878,23.5466,23.2878,23.5215,39771.693325968,0
+QLVD.US,D,20220714,000000,22.9753,23.1648,22.9494,23.1584,6932.2379994404,0
+QLVD.US,D,20220715,000000,23.457,23.457,23.4333,23.4333,406.951208838,0
+QLVD.US,D,20220718,000000,23.5466,24.1934,23.5117,23.7749,9201.1165909372,0
+QLVD.US,D,20220719,000000,23.8451,23.8606,23.8451,23.8606,170.819025932,0
+QLVD.US,D,20220720,000000,23.7967,23.7967,23.7577,23.7577,205.987648918,0
+QLVD.US,D,20220721,000000,23.8153,23.9175,23.7804,23.9175,1545.4097757848,0
+QLVD.US,D,20220722,000000,23.9324,23.9324,23.9324,23.9324,1.0048177996,0
+QLVD.US,D,20220725,000000,24.0702,24.0702,24.0702,24.0702,15.072266994,0
+QLVD.US,D,20220726,000000,23.9446,23.9446,23.941,23.941,182.8768395272,0
+QLVD.US,D,20220727,000000,24.2034,24.2034,24.2034,24.2034,2.0096355992,0
+QLVD.US,D,20220728,000000,24.3427,24.3427,24.3427,24.3427,39.1878941844,0
+QLVD.US,D,20220729,000000,24.487,24.487,24.487,24.487,15.072266994,0
+QLVD.US,D,20220801,000000,24.5297,24.5297,24.5297,24.5297,11.0529957956,0
+QLVD.US,D,20220802,000000,24.4821,24.4821,24.2741,24.2741,7803.4150316936,0
+QLVD.US,D,20220803,000000,24.2631,24.2631,24.2283,24.2484,3088.8099159704,0
+QLVD.US,D,20220804,000000,24.3029,24.3474,24.2979,24.3474,6492.1278032156,0
+QLVD.US,D,20220805,000000,24.1138,24.1974,24.1138,24.1974,3111.9207253612,0
+QLVD.US,D,20220808,000000,24.3626,25.4076,24.2332,24.2332,2345.2447442664,0
+QLVD.US,D,20220809,000000,24.2034,24.283,24.074,24.1139,7408.5216364508,0
+QLVD.US,D,20220810,000000,24.5617,24.5617,24.5517,24.5517,31558.312632037,0
+QLVD.US,D,20220811,000000,24.5119,24.5219,24.449,24.449,16212.735196546,0
+QLVD.US,D,20220812,000000,24.5419,24.5419,24.5419,24.5419,295.4164330824,0
+QLVD.US,D,20220815,000000,24.4816,24.4816,24.4816,24.4816,6.0289067976,0
+QLVD.US,D,20220816,000000,24.4921,24.4921,24.4921,24.4921,210.0069201164,0
+QLVD.US,D,20220817,000000,24.3776,24.4174,24.3776,24.4174,233.1177295072,0
+QLVD.US,D,20220818,000000,24.3517,24.3517,24.3517,24.3517,154.7419411384,0
+QLVD.US,D,20220819,000000,24.1792,24.1792,24.1792,24.1792,64.3083391744,0
+QLVD.US,D,20220822,000000,23.9599,23.9599,23.9599,23.9599,8.0385423968,0
+QLVD.US,D,20220823,000000,23.8658,23.8658,23.8658,23.8658,57.2746145772,0
+QLVD.US,D,20220824,000000,23.8635,23.8635,23.8635,23.8635,52.2505255792,0
+QLVD.US,D,20220825,000000,24.0205,24.0205,24.0205,24.0205,26.1252627896,0
+QLVD.US,D,20220826,000000,23.569,23.569,23.569,23.569,14.0674491944,0
+QLVD.US,D,20220829,000000,23.5066,23.5066,23.5066,23.5066,19.0915381924,0
+QLVD.US,D,20220830,000000,23.3277,23.3408,23.3277,23.3408,135.650402946,0
+QLVD.US,D,20220831,000000,23.2779,23.2878,23.2006,23.2006,412.9801156356,0
+QLVD.US,D,20220901,000000,22.9395,22.9703,22.9395,22.9703,317.5224246736,0
+QLVD.US,D,20220902,000000,23.0176,23.0176,22.8301,22.8533,594.8521373632,0
+QLVD.US,D,20220906,000000,22.7182,22.7182,22.7182,22.7182,3.0144533988,0
+QLVD.US,D,20220907,000000,22.7255,22.8699,22.7255,22.8699,1506.2218816004,0
+QLVD.US,D,20220908,000000,22.8847,22.8847,22.8847,22.8847,34.1638051864,0
+QLVD.US,D,20220909,000000,23.2579,23.3671,23.2579,23.3671,7081.9558515808,0
+QLVD.US,D,20220912,000000,23.5665,23.5811,23.5566,23.5566,450.1583742208,0
+QLVD.US,D,20220913,000000,23.5665,23.5665,23.0133,23.0133,272.3056236916,0
+QLVD.US,D,20220914,000000,22.9395,22.9752,22.9395,22.9752,444.1294674232,0
+QLVD.US,D,20220915,000000,22.9196,22.9295,22.832,22.832,3768.0667485,0
+QLVD.US,D,20220916,000000,22.77,22.814,22.76,22.814,15706,0
+QLVD.US,D,20220919,000000,22.8351,22.8351,22.8351,22.8351,56,0
+QLVD.US,D,20220920,000000,22.442,22.485,22.41,22.485,1385,0
+QLVD.US,D,20220921,000000,22.28,22.284,22.2573,22.2573,467,0
+QLVD.US,D,20220922,000000,22.19,22.226,22.19,22.226,10579,0
+QLVD.US,D,20220923,000000,21.83,21.83,21.7567,21.7567,23098,0
+QLVD.US,D,20220926,000000,21.415,21.4237,21.2901,21.4237,1422,0
+QLVD.US,D,20220927,000000,21.47,21.47,21.21,21.2811,1101,0
+QLVD.US,D,20220928,000000,21.4309,21.7248,21.4309,21.7248,2242,0
+QLVD.US,D,20220929,000000,21.45,21.532,21.45,21.532,1054,0
+QLVD.US,D,20220930,000000,21.63,21.63,21.4767,21.4767,33246,0
+QLVD.US,D,20221003,000000,21.71,21.7381,21.71,21.7381,750,0
+QLVD.US,D,20221004,000000,22.25,22.39,22.25,22.39,893,0
+QLVD.US,D,20221005,000000,22.1722,22.1722,22.1722,22.1722,360,0
+QLVD.US,D,20221006,000000,21.88,21.9,21.8243,21.8243,15640,0
+QLVD.US,D,20221007,000000,21.5616,21.5616,21.5254,21.5254,2095,0
+QLVD.US,D,20221010,000000,21.48,21.5,21.448,21.448,593,0
+QLVD.US,D,20221011,000000,21.37,21.37,21.3399,21.3399,4807,0
+QLVD.US,D,20221012,000000,21.2499,21.2499,21.2237,21.2237,928,0
+QLVD.US,D,20221013,000000,21.06,21.44,21.06,21.44,17252,0
+QLVD.US,D,20221014,000000,21.295,21.31,21.2191,21.2191,1512,0
+QLVD.US,D,20221017,000000,21.605,21.62,21.5916,21.5916,1610,0
+QLVD.US,D,20221018,000000,21.7188,21.7188,21.63,21.6423,782,0
+QLVD.US,D,20221019,000000,21.59,21.59,21.43,21.4713,1035,0
+QLVD.US,D,20221020,000000,21.5,21.5,21.42,21.4691,3909,0
+QLVD.US,D,20221021,000000,21.7335,21.7335,21.7335,21.7335,299,0
+QLVD.US,D,20221024,000000,21.745,21.745,21.7309,21.7309,755,0
+QLVD.US,D,20221025,000000,22.07,22.14,22.07,22.1229,39596,0
+QLVD.US,D,20221026,000000,22.354,22.354,22.3132,22.3132,1173,0
+QLVD.US,D,20221027,000000,22.2599,22.2599,22.1451,22.1451,5806,0
+QLVD.US,D,20221028,000000,22.3,22.428,22.26,22.3564,3429,0
+QLVD.US,D,20221031,000000,22.15,22.22,22.15,22.1555,4136,0
+QLVD.US,D,20221101,000000,22.13,22.1793,21.7443,22.1793,2833,0
+QLVD.US,D,20221102,000000,22.3193,22.3199,22.05,22.05,1674,0
+QLVD.US,D,20221103,000000,21.94,21.97,21.886,21.886,600,0
+QLVD.US,D,20221104,000000,22.44,22.464,22.4399,22.4458,2544,0
+QLVD.US,D,20221107,000000,22.38,22.4392,22.38,22.4392,1661,0
+QLVD.US,D,20221108,000000,22.659,22.6648,22.6321,22.6648,1957,0
+QLVD.US,D,20221109,000000,22.47,22.47,22.47,22.47,129,0
+QLVD.US,D,20221110,000000,23.31,23.46,23.31,23.46,8937,0
+QLVD.US,D,20221111,000000,23.53,23.6051,23.52,23.6051,696,0
+QLVD.US,D,20221114,000000,23.54,23.66,23.468,23.468,1541,0
+QLVD.US,D,20221115,000000,23.605,23.605,23.5051,23.5051,108,0
+QLVD.US,D,20221116,000000,23.53,23.5509,23.52,23.5509,575,0
+QLVD.US,D,20221117,000000,23.5002,23.5002,23.5002,23.5002,1,0
+QLVD.US,D,20221118,000000,23.5825,23.5825,23.5825,23.5825,123,0
+QLVD.US,D,20221121,000000,23.58,23.58,23.4969,23.5343,234,0
+QLVD.US,D,20221122,000000,23.71,23.7937,23.71,23.7937,1486,0
+QLVD.US,D,20221123,000000,23.98,24.0352,23.98,24.0352,1357,0
+QLVD.US,D,20221125,000000,24.1424,24.1701,24.1424,24.1701,295,0
+QLVD.US,D,20221128,000000,24.04,24.04,23.94,23.94,1659,0
+QLVD.US,D,20221129,000000,23.9701,23.9701,23.89,23.935,463,0
+QLVD.US,D,20221130,000000,23.85,24.2328,23.85,24.2328,349,0
+QLVD.US,D,20221201,000000,24.38,24.4224,24.38,24.4224,106,0
+QLVD.US,D,20221202,000000,24.38,24.38,24.3772,24.3772,501,0
+QLVD.US,D,20221205,000000,24.105,24.105,24.0599,24.0599,289,0
+QLVD.US,D,20221206,000000,24.03,24.0318,23.966,24.0318,1436,0
+QLVD.US,D,20221207,000000,23.98,24.0162,23.98,24.0162,1136,0
+QLVD.US,D,20221208,000000,24.06,24.13,24.06,24.0861,135780,0
+QLVD.US,D,20221209,000000,24.08,24.32,23.68,24.08,151022,0
+QLVD.US,D,20221212,000000,24.1,24.1201,24.06,24.1201,1567,0
+QLVD.US,D,20221213,000000,24.6,24.6,24.4041,24.4041,2266,0
+QLVD.US,D,20221214,000000,24.58,24.59,24.4687,24.4687,5310,0
+QLVD.US,D,20221215,000000,24.19,24.19,23.5989,23.97,1969,0
+QLVD.US,D,20221216,000000,23.7587,23.7681,23.7587,23.7681,5813,0
+QLVD.US,D,20221219,000000,23.78,23.8055,23.73,23.7303,2536,0
+QLVD.US,D,20221220,000000,23.96,23.96,23.91,23.91,863,0
+QLVD.US,D,20221221,000000,24.08,24.11,24.06,24.0751,6408,0
+QLVD.US,D,20221222,000000,24.0612,24.0612,23.85,24.0035,1363,0
+QLVD.US,D,20221223,000000,24.02,24.0996,24.01,24.0909,3588,0
+QLVD.US,D,20221227,000000,24.15,24.15,24.03,24.1044,3680,0
+QLVD.US,D,20221228,000000,24.14,24.14,23.9099,23.9099,9954,0
+QLVD.US,D,20221229,000000,24.16,24.2585,24.16,24.199,5570,0
+QLVD.US,D,20221230,000000,24.14,24.14,24.02,24.0681,5849,0
+QLVD.US,D,20230103,000000,24.1362,24.1362,24.0801,24.135,2077,0
+QLVD.US,D,20230104,000000,24.29,24.4,24.29,24.3501,1762,0
+QLVD.US,D,20230105,000000,24.09,24.09,24.09,24.09,617,0
+QLVD.US,D,20230106,000000,24.4425,24.54,24.4425,24.54,456,0
+QLVD.US,D,20230109,000000,24.72,24.72,24.6179,24.6179,11099,0
+QLVD.US,D,20230110,000000,24.585,24.585,24.585,24.585,134,0
+QLVD.US,D,20230111,000000,24.6505,24.6505,24.6505,24.6505,8,0
+QLVD.US,D,20230112,000000,24.97,25.02,24.97,24.9904,7786,0
+QLVD.US,D,20230113,000000,25.0764,25.1593,25.0764,25.1475,1071,0
+QLVD.US,D,20230117,000000,25.2318,25.2318,25.1914,25.1914,257,0
+QLVD.US,D,20230118,000000,25.1232,25.1232,25.0775,25.0775,137,0
+QLVD.US,D,20230119,000000,25.12,25.1291,25.07,25.1291,1254,0
+QLVD.US,D,20230120,000000,25.24,25.2501,25.2285,25.2501,585,0
+QLVD.US,D,20230123,000000,25.2509,25.2509,25.2509,25.2509,44,0
+QLVD.US,D,20230124,000000,25.3322,25.3322,25.29,25.2975,666,0
+QLVD.US,D,20230125,000000,25.425,25.425,25.425,25.425,10,0
+QLVD.US,D,20230126,000000,25.28,25.3583,25.28,25.3583,447,0
+QLVD.US,D,20230127,000000,25.31,25.3579,25.294,25.31,5388,0
+QLVD.US,D,20230130,000000,25.27,25.27,25.25,25.25,211,0
+QLVD.US,D,20230131,000000,25.25,25.3663,25.25,25.3663,2357,0
+QLVD.US,D,20230201,000000,25.3099,25.51,25.3099,25.4682,13737,0
+QLVD.US,D,20230202,000000,25.4,25.4,25.26,25.3207,380,0
+QLVD.US,D,20230203,000000,25.1401,25.21,25.115,25.115,996,0
+QLVD.US,D,20230206,000000,24.9301,24.9301,24.9301,24.9301,4,0
+QLVD.US,D,20230207,000000,24.95,25.1124,24.95,25.1124,1098,0
+QLVD.US,D,20230208,000000,25.04,25.04,25.036,25.036,100,0
+QLVD.US,D,20230209,000000,25.09,25.09,24.97,24.97,20522,0
+QLVD.US,D,20230210,000000,25.026,25.0281,24.9868,25.0281,1865,0
+QLVD.US,D,20230213,000000,25.05,25.2257,25.05,25.2051,2100,0
+QLVD.US,D,20230214,000000,25.2,25.2415,24.71,25.2415,56311,0
+QLVD.US,D,20230215,000000,25.01,25.1203,24.91,25.1203,58673,0
+QLVD.US,D,20230216,000000,24.97,25.13,24.97,24.9934,1750,0
+QLVD.US,D,20230217,000000,24.98,25.11,24.93,25.11,49014,0
+QLVD.US,D,20230221,000000,24.94,24.94,24.88,24.88,232,0
+QLVD.US,D,20230222,000000,24.9,24.91,24.8301,24.8301,378,0
+QLVD.US,D,20230223,000000,24.85,24.86,24.73,24.86,1570,0
+QLVD.US,D,20230224,000000,24.55,24.5689,24.55,24.5689,648,0
+QLVD.US,D,20230227,000000,24.6796,24.7296,24.6796,24.7296,217,0
+QLVD.US,D,20230228,000000,24.58,24.58,24.48,24.5282,631,0
+QLVD.US,D,20230301,000000,24.58,24.6123,24.58,24.6123,77,0
+QLVD.US,D,20230302,000000,24.618,24.69,24.618,24.69,222,0
+QLVD.US,D,20230303,000000,24.9,24.9,24.852,24.852,8446,0
+QLVD.US,D,20230306,000000,24.85,24.89,24.79,24.8519,8960,0
+QLVD.US,D,20230307,000000,24.56,24.56,24.56,24.56,38,0
+QLVD.US,D,20230308,000000,24.634,24.634,24.58,24.61,39377,0
+QLVD.US,D,20230309,000000,24.57,24.57,24.57,24.57,10,0
+QLVD.US,D,20230310,000000,24.64,24.68,24.43,24.43,8890,0
+QLVD.US,D,20230313,000000,24.42,24.42,24.38,24.3834,3232,0
+QLVD.US,D,20230314,000000,24.6212,24.6212,24.55,24.5836,660,0
+QLVD.US,D,20230315,000000,24.05,24.1555,24.05,24.1555,1799,0
+QLVD.US,D,20230316,000000,24.2008,24.4381,24.2008,24.4381,1746,0
+QLVD.US,D,20230317,000000,24.2,24.2685,24.2,24.2685,352,0
+QLVD.US,D,20230320,000000,24.5658,24.5658,24.5658,24.5658,254,0
+QLVD.US,D,20230321,000000,24.705,24.71,24.61,24.71,4526,0
+QLVD.US,D,20230322,000000,24.78,24.78,24.7546,24.7546,486,0
+QLVD.US,D,20230323,000000,24.95,24.95,24.8212,24.8212,538,0
+QLVD.US,D,20230324,000000,24.74,24.82,24.66,24.811,5300,0
+QLVD.US,D,20230327,000000,24.9402,25.05,24.9402,25.0199,1779,0
+QLVD.US,D,20230328,000000,25.0308,25.08,25.0308,25.08,438,0
+QLVD.US,D,20230329,000000,25.2199,25.24,25.2199,25.2291,15790,0
+QLVD.US,D,20230330,000000,25.3799,25.38,25.3,25.36,698,0
+QLVD.US,D,20230331,000000,25.5,25.5,25.3971,25.4003,1795,0
+QLVD.US,D,20230403,000000,25.55,25.65,25.55,25.6429,6584,0
+QLVD.US,D,20230404,000000,25.71,25.71,25.6863,25.6863,755,0
+QLVD.US,D,20230405,000000,25.67,25.715,25.67,25.715,860,0
+QLVD.US,D,20230406,000000,25.92,25.92,25.8749,25.8749,3974,0
+QLVD.US,D,20230410,000000,25.7785,25.8,25.75,25.7655,3672,0
+QLVD.US,D,20230411,000000,25.83,25.83,25.83,25.83,1,0
+QLVD.US,D,20230412,000000,25.994,25.994,25.976,25.976,1689,0
+QLVD.US,D,20230413,000000,26.12,26.22,26.12,26.2076,41262,0
+QLVD.US,D,20230414,000000,26.1018,26.1305,26.01,26.03,2014,0
+QLVD.US,D,20230417,000000,26.07,26.08,26.07,26.08,17353,0
+QLVD.US,D,20230418,000000,26.17,26.17,26.17,26.17,111,0
+QLVD.US,D,20230419,000000,26.11,26.1196,26.09,26.1196,1005,0
+QLVD.US,D,20230420,000000,26.17,26.1839,26.16,26.1839,545,0
+QLVD.US,D,20230421,000000,26.32,26.3325,26.32,26.3325,124,0
+QLVD.US,D,20230424,000000,26.3576,26.4101,26.3576,26.4101,6977,0
+QLVD.US,D,20230425,000000,26.27,26.27,26.19,26.19,25508,0
+QLVD.US,D,20230426,000000,26.2707,26.2707,26.1785,26.1785,320,0
+QLVD.US,D,20230427,000000,26.3778,26.3778,26.3778,26.3778,299,0
+QLVD.US,D,20230428,000000,26.39,26.4028,26.39,26.4028,432,0
+QLVD.US,D,20230501,000000,26.3754,26.3754,26.3754,26.3754,26,0
+QLVD.US,D,20230502,000000,26.12,26.1796,26.1,26.1796,1805,0
+QLVD.US,D,20230503,000000,26.31,26.41,26.3,26.3,6497,0
+QLVD.US,D,20230504,000000,26.3692,26.3692,26.29,26.29,526,0
+QLVD.US,D,20230505,000000,26.46,26.5652,26.46,26.535,1710,0
+QLVD.US,D,20230508,000000,26.57,26.57,26.55,26.555,724,0
+QLVD.US,D,20230509,000000,26.48,26.56,26.39,26.5,5357,0
+QLVD.US,D,20230510,000000,26.46,26.48,26.33,26.44,4293,0
+QLVD.US,D,20230511,000000,26.29,26.37,26.25,26.37,3202,0
+QLVD.US,D,20230512,000000,26.38,26.38,26.28,26.3252,1622,0
+QLVD.US,D,20230515,000000,26.39,26.4701,26.36,26.4701,2514,0
+QLVD.US,D,20230516,000000,26.31,26.31,26.3049,26.3049,816,0
+QLVD.US,D,20230517,000000,26.282,26.29,26.282,26.29,323,0
+QLVD.US,D,20230518,000000,26.1607,26.1607,26.1607,26.1607,110,0
+QLVD.US,D,20230519,000000,26.2559,26.2559,26.2559,26.2559,109,0
+QLVD.US,D,20230522,000000,26.17,26.1953,26.15,26.1953,1115,0
+QLVD.US,D,20230523,000000,25.97,26.06,25.8849,25.8849,2906,0
+QLVD.US,D,20230524,000000,25.68,25.68,25.65,25.6551,847,0
+QLVD.US,D,20230525,000000,25.5001,25.5001,25.5001,25.5001,41,0
+QLVD.US,D,20230526,000000,25.6301,25.6301,25.6301,25.6301,44,0
+QLVD.US,D,20230530,000000,25.43,25.43,25.37,25.37,602,0
+QLVD.US,D,20230531,000000,25.105,25.19,25.105,25.19,737,0
+QLVD.US,D,20230601,000000,25.4727,25.4727,25.4727,25.4727,87,0
+QLVD.US,D,20230602,000000,25.68,25.74,25.53,25.7099,12719,0
+QLVD.US,D,20230605,000000,25.71,25.71,25.61,25.61,2661,0
+QLVD.US,D,20230606,000000,25.7,25.7456,25.7,25.7402,2785,0
+QLVD.US,D,20230607,000000,25.5651,25.5651,25.5651,25.5651,80,0
+QLVD.US,D,20230608,000000,25.54,25.723,24.8075,25.7095,260305,0
+QLVD.US,D,20230609,000000,25.72,25.72,25.6304,25.6304,1347,0
+QLVD.US,D,20230612,000000,25.6,25.6427,25.59,25.6427,1803,0
+QLVD.US,D,20230613,000000,25.82,25.82,25.7802,25.7802,1934,0
+QLVD.US,D,20230614,000000,25.8821,25.8821,25.76,25.8054,359,0
+QLVD.US,D,20230615,000000,25.96,26.13,25.96,26.0881,5205,0
+QLVD.US,D,20230616,000000,25.6749,25.6749,25.6749,25.6749,204,0
+QLVD.US,D,20230620,000000,25.5019,25.5019,25.4464,25.4464,285,0
+QLVD.US,D,20230621,000000,25.54,25.64,25.54,25.554,1439,0
+QLVD.US,D,20230622,000000,25.4101,25.4514,25.4101,25.4514,1050,0
+QLVD.US,D,20230623,000000,25.235,25.235,25.235,25.235,109,0
+QLVD.US,D,20230626,000000,25.19,25.2306,25.19,25.19,4164,0
+QLVD.US,D,20230627,000000,25.4001,25.4001,25.4001,25.4001,36,0
+QLVD.US,D,20230628,000000,25.3271,25.384,25.3271,25.3701,856,0
+QLVD.US,D,20230629,000000,25.2111,25.2501,25.2111,25.2501,490,0
+QLVD.US,D,20230630,000000,25.47,25.495,25.47,25.495,306,0
+QLVD.US,D,20230703,000000,25.4675,25.4675,25.4675,25.4675,105,0
+QLVD.US,D,20230705,000000,25.2268,25.2268,25.2268,25.2268,222,0
+QLVD.US,D,20230706,000000,24.7801,24.8899,24.7801,24.8899,1019,0
+QLVD.US,D,20230707,000000,24.915,24.99,24.915,24.9542,992,0
+QLVD.US,D,20230710,000000,24.98,25.0003,24.98,25.0003,1865,0
+QLVD.US,D,20230711,000000,25.0232,25.0915,25.0232,25.0915,3132,0
+QLVD.US,D,20230712,000000,25.4461,25.5297,25.4461,25.4904,1660,0
+QLVD.US,D,20230713,000000,25.8,25.8184,25.8,25.8184,4190,0
+QLVD.US,D,20230714,000000,25.83,25.83,25.77,25.77,497,0
+QLVD.US,D,20230717,000000,25.7649,25.7649,25.7649,25.7649,76,0
+QLVD.US,D,20230718,000000,25.831,25.8451,25.831,25.8451,154,0
+QLVD.US,D,20230719,000000,25.875,25.875,25.875,25.875,31,0
+QLVD.US,D,20230720,000000,25.805,25.805,25.7851,25.7851,323,0
+QLVD.US,D,20230721,000000,25.84,25.84,25.7906,25.8249,1383,0
+QLVD.US,D,20230724,000000,25.71,25.79,25.68,25.72,41546,0
+QLVD.US,D,20230725,000000,25.66,25.71,25.66,25.71,4426,0
+QLVD.US,D,20230726,000000,25.74,25.7851,25.74,25.7851,10044,0
+QLVD.US,D,20230727,000000,25.89,25.89,25.7798,25.7798,11650,0
+QLVD.US,D,20230728,000000,25.935,25.935,25.9344,25.9344,528,0
+QLVD.US,D,20230731,000000,25.92,25.92,25.92,25.92,407,0
+QLVD.US,D,20230801,000000,25.72,25.72,25.615,25.615,165,0
+QLVD.US,D,20230802,000000,25.37,25.37,25.2662,25.2662,286,0
+QLVD.US,D,20230803,000000,25.1279,25.1279,25.12,25.12,994,0
+QLVD.US,D,20230804,000000,25.2325,25.2325,25.1602,25.1602,263,0
+QLVD.US,D,20230807,000000,25.305,25.3273,25.305,25.3273,536,0
+QLVD.US,D,20230808,000000,25.3399,25.3399,25.3399,25.3399,37,0
+QLVD.US,D,20230809,000000,25.365,25.42,25.365,25.3869,1334,0
+QLVD.US,D,20230810,000000,25.66,25.66,25.4501,25.4601,132140,0
+QLVD.US,D,20230811,000000,25.3341,25.36,25.33,25.36,1861,0
+QLVD.US,D,20230814,000000,25.245,25.2712,25.2272,25.2272,371,0
+QLVD.US,D,20230815,000000,25.0399,25.0399,25.0001,25.0001,234,0
+QLVD.US,D,20230816,000000,24.87,24.87,24.87,24.87,167,0
+QLVD.US,D,20230817,000000,24.7613,24.7681,24.73,24.7399,8295,0
+QLVD.US,D,20230818,000000,24.7,24.7052,24.7,24.7052,1076,0
+QLVD.US,D,20230821,000000,24.73,24.73,24.7,24.7,1125,0
+QLVD.US,D,20230822,000000,24.6706,24.6706,24.6706,24.6706,142,0
+QLVD.US,D,20230823,000000,24.92,24.9599,24.92,24.9599,3522,0
+QLVD.US,D,20230824,000000,24.7962,24.8499,24.7546,24.7546,16925,0
+QLVD.US,D,20230825,000000,24.8806,24.904,24.8525,24.8525,945,0
+QLVD.US,D,20230828,000000,24.9502,25.02,24.9502,25.02,1562,0
+QLVD.US,D,20230829,000000,25.2851,25.2851,25.2851,25.2851,4,0
+QLVD.US,D,20230830,000000,25.29,25.29,25.2709,25.2709,21640,0
+QLVD.US,D,20230831,000000,25.23,25.23,25.1918,25.1918,11825,0
+QLVD.US,D,20230901,000000,25.23,25.23,25.1773,25.1851,1159,0
+QLVD.US,D,20230905,000000,25.24,25.24,24.9649,24.9649,1705,0
+QLVD.US,D,20230906,000000,24.9094,24.9094,24.8951,24.8951,289,0
+QLVD.US,D,20230907,000000,25,25,24.9,24.9587,12529,0
+QLVD.US,D,20230908,000000,24.97,24.97,24.89,24.9352,1770,0
+QLVD.US,D,20230911,000000,25.17,25.17,25.1641,25.1641,3305,0
+QLVD.US,D,20230912,000000,25.16,25.2186,25.15,25.15,847,0
+QLVD.US,D,20230913,000000,25.135,25.1532,25.11,25.114,13353,0
+QLVD.US,D,20230914,000000,25.33,25.376,25.3213,25.3599,1058,0
+QLVD.US,D,20230915,000000,25.38,25.385,25.2448,25.2448,1019,0
+QLVD.US,D,20230918,000000,25.2432,25.2432,25.21,25.2101,923,0
+QLVD.US,D,20230919,000000,25.25,25.25,25.2095,25.2095,478,0
+QLVD.US,D,20230920,000000,25.27,25.27,25.1798,25.1798,128,0
+QLVD.US,D,20230921,000000,24.97,24.97,24.66,24.8747,9846,0
+QLVD.US,D,20230922,000000,24.92,24.92,24.814,24.8273,698,0
+QLVD.US,D,20230925,000000,24.68,24.7201,24.68,24.7201,12154,0
+QLVD.US,D,20230926,000000,24.58,24.58,24.51,24.51,286,0
+QLVD.US,D,20230927,000000,24.3946,24.3973,24.39,24.39,1608,0
+QLVD.US,D,20230928,000000,24.5211,24.5211,24.5211,24.5211,25,0
+QLVD.US,D,20230929,000000,24.4322,24.4322,24.4322,24.4322,149,0
+QLVD.US,D,20231002,000000,24.1599,24.18,24.1599,24.174,3905,0
+QLVD.US,D,20231003,000000,23.86,23.9251,23.86,23.9251,1032,0
+QLVD.US,D,20231004,000000,23.9235,23.9235,23.9235,23.9235,44,0
+QLVD.US,D,20231005,000000,24.11,24.1649,24.0808,24.1649,620,0
+QLVD.US,D,20231006,000000,24.3226,24.3226,24.3226,24.3226,4,0
+QLVD.US,D,20231009,000000,24.29,24.3201,24.29,24.3201,100,0
+QLVD.US,D,20231010,000000,24.55,24.575,24.53,24.575,330,0
+QLVD.US,D,20231011,000000,24.6009,24.6301,24.5506,24.6301,938,0
+QLVD.US,D,20231012,000000,24.3959,24.3959,24.3959,24.3959,162,0
+QLVD.US,D,20231013,000000,24.3096,24.3096,24.3096,24.3096,15,0
+QLVD.US,D,20231016,000000,24.3718,24.372,24.3718,24.372,504,0
+QLVD.US,D,20231017,000000,24.3573,24.3573,24.3573,24.3573,122,0
+QLVD.US,D,20231018,000000,24.2001,24.2001,24.0801,24.0801,4322,0
+QLVD.US,D,20231019,000000,23.95,23.95,23.8851,23.8851,1839,0
+QLVD.US,D,20231020,000000,23.7396,23.7396,23.7396,23.7396,2,0
+QLVD.US,D,20231023,000000,23.615,23.8031,23.615,23.737,1562,0
+QLVD.US,D,20231024,000000,23.8,23.92,23.8,23.815,1195,0
+QLVD.US,D,20231025,000000,23.7649,23.7649,23.7649,23.7649,2,0
+QLVD.US,D,20231026,000000,23.7847,23.7847,23.6368,23.6699,921,0
+QLVD.US,D,20231027,000000,23.4249,23.4342,23.4249,23.4342,220,0
+QLVD.US,D,20231030,000000,23.75,23.7921,23.75,23.7921,279,0
+QLVD.US,D,20231031,000000,23.82,23.82,23.69,23.8051,6574,0
+QLVD.US,D,20231101,000000,23.87,23.9945,23.87,23.9945,380,0
+QLVD.US,D,20231102,000000,24.28,24.3701,24.28,24.3701,528,0
+QLVD.US,D,20231103,000000,24.59,24.59,24.5574,24.5574,291,0
+QLVD.US,D,20231106,000000,24.52,24.52,24.4699,24.5,357,0
+QLVD.US,D,20231107,000000,24.36,24.36,24.3398,24.3398,416,0
+QLVD.US,D,20231108,000000,24.21,24.21,24.21,24.21,14,0
+QLVD.US,D,20231109,000000,24.42,24.42,24.2151,24.2151,580,0
+QLVD.US,D,20231110,000000,24.27,24.3452,24.27,24.3452,403,0
+QLVD.US,D,20231113,000000,24.23,24.45,24.23,24.4163,2822,0
+QLVD.US,D,20231114,000000,24.82,24.87,24.81,24.8472,1723,0
+QLVD.US,D,20231115,000000,24.84,24.91,24.6912,24.6912,2900,0
+QLVD.US,D,20231116,000000,24.75,24.78,24.6892,24.7202,6320,0
+QLVD.US,D,20231117,000000,24.97,24.9985,24.97,24.9985,338,0
+QLVD.US,D,20231120,000000,25.12,25.137,25.12,25.137,339,0
+QLVD.US,D,20231121,000000,25.13,25.13,25.0652,25.0652,7007,0
+QLVD.US,D,20231122,000000,25.1553,25.1553,25.1553,25.1553,15,0
+QLVD.US,D,20231124,000000,25.2859,25.2859,25.2859,25.2859,58,0
+QLVD.US,D,20231127,000000,25.21,25.23,25.21,25.2151,280,0
+QLVD.US,D,20231128,000000,25.16,25.27,25.15,25.2012,4215,0
+QLVD.US,D,20231129,000000,25.17,25.1893,25.15,25.1893,30876,0
+QLVD.US,D,20231130,000000,25.14,25.1885,25.11,25.1769,3376,0
+QLVD.US,D,20231201,000000,25.3613,25.3613,25.3613,25.3613,2,0
+QLVD.US,D,20231204,000000,25.3171,25.3171,25.3171,25.3171,27,0
+QLVD.US,D,20231205,000000,25.31,25.31,25.24,25.2417,1116,0
+QLVD.US,D,20231206,000000,25.28,25.28,25.275,25.275,678,0
+QLVD.US,D,20231207,000000,25.33,25.45,25.28,25.413,11266,0
+QLVD.US,D,20231208,000000,25.48,25.48,25.41,25.46,1690,0
+QLVD.US,D,20231211,000000,25.5,25.5149,25.49,25.5149,1998,0
+QLVD.US,D,20231212,000000,25.49,25.5947,25.48,25.5947,9033,0
+QLVD.US,D,20231213,000000,25.56,25.8782,25.52,25.8782,2657,0
+QLVD.US,D,20231214,000000,25.7881,25.8738,25.7881,25.84,773,0
+QLVD.US,D,20231215,000000,25.3096,25.3392,25.2666,25.2666,1753,0
+QLVD.US,D,20231218,000000,25.292,25.3053,25.292,25.3053,1147,0
+QLVD.US,D,20231219,000000,25.4074,25.465,25.4,25.4172,1158,0
+QLVD.US,D,20231220,000000,25.42,25.455,25.2,25.2069,5544,0
+QLVD.US,D,20231221,000000,25.52,25.5901,25.48,25.5901,152606,0
+QLVD.US,D,20231222,000000,25.6998,25.6998,25.6998,25.6998,214,0
+QLVD.US,D,20231226,000000,25.7707,25.7707,25.7707,25.7707,92,0
+QLVD.US,D,20231227,000000,25.895,25.8999,25.895,25.8999,205,0
+QLVD.US,D,20231228,000000,25.98,25.98,25.88,25.8924,480,0
+QLVD.US,D,20231229,000000,25.92,26.0192,25.91,25.96,7680,0
+QLVD.US,D,20240102,000000,25.75,25.87,25.74,25.7529,7198,0
+QLVD.US,D,20240103,000000,25.8015,25.8015,25.8015,25.8015,305,0
+QLVD.US,D,20240104,000000,25.87,25.8781,25.86,25.8674,2784,0
+QLVD.US,D,20240105,000000,26.05,26.11,25.9204,25.9204,1596,0
+QLVD.US,D,20240108,000000,25.97,26.0937,25.97,26.0937,2330,0
+QLVD.US,D,20240109,000000,25.9,25.9,25.87,25.8739,5520,0
+QLVD.US,D,20240110,000000,26.05,26.05,25.98,25.98,1462,0
+QLVD.US,D,20240111,000000,25.86,26.0277,25.86,26.0277,2398,0
+QLVD.US,D,20240112,000000,26.16,26.1692,26.12,26.1234,1058,0
+QLVD.US,D,20240116,000000,25.8501,25.8501,25.8059,25.8059,689,0
+QLVD.US,D,20240117,000000,25.6003,25.6003,25.6003,25.6003,54,0
+QLVD.US,D,20240118,000000,25.55,25.675,25.55,25.675,542,0
+QLVD.US,D,20240119,000000,25.7045,25.7045,25.7045,25.7045,17,0
+QLVD.US,D,20240122,000000,25.7712,25.7712,25.7374,25.7374,336,0
+QLVD.US,D,20240123,000000,25.5201,25.6043,25.5201,25.6043,500,0
+QLVD.US,D,20240124,000000,25.7701,25.7701,25.7249,25.7249,522,0
+QLVD.US,D,20240125,000000,25.6601,25.72,25.6601,25.72,1362,0
+QLVD.US,D,20240126,000000,25.8101,25.83,25.8,25.83,4538,0
+QLVD.US,D,20240129,000000,25.9401,25.9717,25.9401,25.9717,453,0
+QLVD.US,D,20240130,000000,25.94,25.94,25.94,25.94,1,0
+QLVD.US,D,20240131,000000,25.81,25.856,25.81,25.856,1808,0
+QLVD.US,D,20240201,000000,26.0322,26.0753,26.0322,26.0753,230,0
+QLVD.US,D,20240202,000000,25.8027,25.8749,25.8027,25.8749,174,0
+QLVD.US,D,20240205,000000,25.68,25.7149,25.5601,25.7149,1264,0
+QLVD.US,D,20240206,000000,25.6657,25.7771,25.6657,25.7771,1114,0
+QLVD.US,D,20240207,000000,25.74,25.84,25.71,25.76,1142,0
+QLVD.US,D,20240208,000000,25.5157,25.5405,25.5157,25.5405,126,0
+QLVD.US,D,20240209,000000,25.615,25.615,25.615,25.615,2,0
+QLVD.US,D,20240212,000000,25.66,25.66,25.66,25.66,33,0
+QLVD.US,D,20240213,000000,25.48,25.48,25.28,25.3691,11031,0
+QLVD.US,D,20240214,000000,25.47,25.5903,25.47,25.5903,1371,0
+QLVD.US,D,20240215,000000,25.7879,25.7879,25.7879,25.7879,13,0
+QLVD.US,D,20240216,000000,25.88,25.88,25.8663,25.8663,5174,0
+QLVD.US,D,20240220,000000,26.0477,26.17,26.0401,26.0791,4490,0
+QLVD.US,D,20240221,000000,26.08,26.1215,26.08,26.1215,3113,0
+QLVD.US,D,20240222,000000,26.2333,26.2333,26.2333,26.2333,155,0
+QLVD.US,D,20240223,000000,26.305,26.3343,26.305,26.3343,176,0
+QLVD.US,D,20240226,000000,26.22,26.2651,26.22,26.2651,1364,0
+QLVD.US,D,20240227,000000,26.21,26.2765,26.21,26.2765,1988,0
+QLVD.US,D,20240228,000000,26.1567,26.1567,26.1567,26.1567,59,0
+QLVD.US,D,20240229,000000,26.13,26.1621,26.13,26.1604,1997,0
+QLVD.US,D,20240301,000000,26.23,26.2701,26.23,26.2673,2641,0
+QLVD.US,D,20240304,000000,26.225,26.225,26.225,26.225,22,0
+QLVD.US,D,20240305,000000,26.21,26.2357,26.21,26.2357,660,0
+QLVD.US,D,20240306,000000,26.495,26.495,26.455,26.455,456,0
+QLVD.US,D,20240307,000000,26.7719,26.7719,26.7719,26.7719,41,0
+QLVD.US,D,20240308,000000,26.8905,26.8905,26.7762,26.7762,528,0
+QLVD.US,D,20240311,000000,26.6023,26.6468,26.585,26.6468,318,0
+QLVD.US,D,20240312,000000,26.67,26.763,26.67,26.763,595,0
+QLVD.US,D,20240313,000000,26.74,26.7485,26.74,26.7485,441,0
+QLVD.US,D,20240314,000000,26.62,26.625,26.61,26.6112,177416,0
+QLVD.US,D,20240315,000000,26.6604,26.6692,26.6096,26.6096,6684,0
+QLVD.US,D,20240318,000000,26.5802,26.5802,26.5802,26.5802,169,0
+QLVD.US,D,20240319,000000,26.69,26.7,26.6798,26.6798,615,0
+QLVD.US,D,20240320,000000,26.67,26.995,26.6201,26.89,8557,0
+QLVD.US,D,20240321,000000,26.798,26.8195,26.7302,26.7585,1938,0
+QLVD.US,D,20240322,000000,26.69,26.7299,26.6596,26.6596,2160,0
+QLVD.US,D,20240325,000000,26.675,26.6799,26.6478,26.6478,618598,0
+QLVD.US,D,20240326,000000,26.66,26.685,26.66,26.6667,447,0
+QLVD.US,D,20240327,000000,26.6901,26.7551,26.6901,26.7551,766,0
+QLVD.US,D,20240328,000000,26.69,26.69,26.64,26.666,8843,0
+QLVD.US,D,20240401,000000,26.535,26.535,26.52,26.52,812,0
+QLVD.US,D,20240402,000000,26.36,26.36,26.36,26.36,108,0
+QLVD.US,D,20240403,000000,26.4674,26.4674,26.4398,26.4398,457,0
+QLVD.US,D,20240404,000000,26.2733,26.2733,26.2733,26.2733,70,0
+QLVD.US,D,20240405,000000,26.3087,26.3087,26.3087,26.3087,11,0
+QLVD.US,D,20240408,000000,26.42,26.42,26.3965,26.3965,485,0
+QLVD.US,D,20240409,000000,26.434,26.434,26.3712,26.3712,733,0
+QLVD.US,D,20240410,000000,26.062,26.1081,26.062,26.1081,469,0
+QLVD.US,D,20240411,000000,26.16,26.16,26.16,26.16,28,0
+QLVD.US,D,20240412,000000,25.817,25.8496,25.817,25.8496,492,0
+QLVD.US,D,20240415,000000,25.79,25.79,25.79,25.79,3,0
+QLVD.US,D,20240416,000000,25.5601,25.585,25.5601,25.585,307,0
+QLVD.US,D,20240417,000000,25.5,25.559,25.5,25.559,8083,0
+QLVD.US,D,20240418,000000,25.62,25.62,25.51,25.53,2236,0
+QLVD.US,D,20240419,000000,25.6672,25.6672,25.6672,25.6672,2,0
+QLVD.US,D,20240422,000000,25.9849,26.025,25.9849,26.025,2445,0
+QLVD.US,D,20240423,000000,26.2947,26.2947,26.2947,26.2947,6,0
+QLVD.US,D,20240424,000000,26.16,26.16,26.1516,26.1516,1493,0
+QLVD.US,D,20240425,000000,26.1248,26.1248,26.1248,26.1248,76,0
+QLVD.US,D,20240426,000000,26.14,26.2037,26.14,26.1884,554,0
+QLVD.US,D,20240429,000000,26.27,26.275,26.27,26.275,105,0
+QLVD.US,D,20240430,000000,26.21,26.21,26.0407,26.0407,1031,0
+QLVD.US,D,20240501,000000,26.03,26.03,25.91,25.9894,1848,0
+QLVD.US,D,20240502,000000,26.2754,26.2754,26.2754,26.2754,3607,0
+QLVD.US,D,20240503,000000,26.33,26.415,26.3201,26.415,27403,0
+QLVD.US,D,20240506,000000,26.5309,26.5309,26.5309,26.5309,14,0
+QLVD.US,D,20240507,000000,26.5751,26.5751,26.5751,26.5751,2,0
+QLVD.US,D,20240508,000000,26.545,26.5799,26.545,26.5582,1000,0
+QLVD.US,D,20240509,000000,26.72,26.78,26.67,26.74,144458,0
+QLVD.US,D,20240510,000000,26.92,26.92,26.79,26.845,50002,0
+QLVD.US,D,20240513,000000,26.85,26.87,26.78,26.78,8200,0
+QLVD.US,D,20240514,000000,26.81,26.875,26.81,26.84,654,0
+QLVD.US,D,20240515,000000,26.99,27.13,26.99,27.1254,7143,0
+QLVD.US,D,20240516,000000,26.998,26.998,26.998,26.998,62,0
+QLVD.US,D,20240517,000000,27.04,27.0944,27.04,27.0944,500,0
+QLVD.US,D,20240520,000000,27.0805,27.0817,27.07,27.0817,17923,0
+QLVD.US,D,20240521,000000,27.0201,27.0644,26.99,27.0644,1075,0
+QLVD.US,D,20240522,000000,26.84,26.905,26.78,26.81,11211,0
+QLVD.US,D,20240523,000000,26.92,26.92,26.641,26.67,795,0
+QLVD.US,D,20240524,000000,26.82,26.875,26.8,26.8,6740,0
+QLVD.US,D,20240528,000000,26.9101,26.9101,26.72,26.8456,5091,0
+QLVD.US,D,20240529,000000,26.515,26.545,26.43,26.481,1346,0
+QLVD.US,D,20240530,000000,26.69,26.7,26.68,26.7,680,0
+QLVD.US,D,20240531,000000,26.8,26.9802,26.8,26.9802,416,0
+QLVD.US,D,20240603,000000,27.051,27.051,27.051,27.051,266,0
+QLVD.US,D,20240604,000000,27.08,27.21,27.06,27.17,7707,0
+QLVD.US,D,20240605,000000,27.26,27.37,27.2399,27.3142,11928,0
+QLVD.US,D,20240606,000000,27.3,27.33,27.26,27.33,3310,0
+QLVD.US,D,20240607,000000,27.17,27.18,27.08,27.0904,1000,0
+QLVD.US,D,20240610,000000,27.0841,27.0841,27.0841,27.0841,186,0
+QLVD.US,D,20240611,000000,26.8816,26.8816,26.8816,26.8816,2,0
+QLVD.US,D,20240612,000000,27.15,27.18,27.021,27.021,3290,0
+QLVD.US,D,20240613,000000,26.74,26.84,26.731,26.78,4134,0
+QLVD.US,D,20240614,000000,26.62,26.63,26.53,26.616,2229,0
+QLVD.US,D,20240617,000000,26.55,26.74,26.5031,26.74,3200,0
+QLVD.US,D,20240618,000000,26.76,26.76,26.72,26.72,2044,0
+QLVD.US,D,20240620,000000,26.74,26.8,26.65,26.67,6841,0
+QLVD.US,D,20240621,000000,26.12,26.12,26.08,26.1,11854,0
+QLVD.US,D,20240624,000000,26.39,26.39,26.28,26.28,2206,0
+QLVD.US,D,20240625,000000,26.32,26.42,26.32,26.41,1579,0
+QLVD.US,D,20240626,000000,26.21,26.26,26.08,26.18,20097,0
+QLVD.US,D,20240627,000000,26.32,26.32,26.2589,26.2853,750,0
+QLVD.US,D,20240628,000000,26.36,26.3842,26.2,26.2719,6698,0
+QLVD.US,D,20240701,000000,26.28,26.2986,26.2575,26.2986,705,0
+QLVD.US,D,20240702,000000,26.21,26.3119,26.21,26.3119,1040,0
+QLVD.US,D,20240703,000000,26.47,26.4808,26.44,26.4808,706,0
+QLVD.US,D,20240705,000000,26.5511,26.5511,26.5511,26.5511,1,0
+QLVD.US,D,20240708,000000,26.55,26.55,26.49,26.528,3897,0
+QLVD.US,D,20240709,000000,26.49,26.49,26.44,26.4731,1883,0
+QLVD.US,D,20240710,000000,26.66,26.7963,26.66,26.7963,1926,0
+QLVD.US,D,20240711,000000,26.95,26.95,26.9316,26.9316,196,0
+QLVD.US,D,20240712,000000,27.1925,27.1925,27.1925,27.1925,232,0
+QLVD.US,D,20240715,000000,27.13,27.13,27.0391,27.0391,824,0
+QLVD.US,D,20240716,000000,27.02,27.1145,27.02,27.1145,25578,0
+QLVD.US,D,20240717,000000,27.21,27.21,27.1917,27.1917,1271,0
+QLVD.US,D,20240718,000000,27.075,27.075,27.0719,27.0719,511,0
+QLVD.US,D,20240719,000000,26.9971,26.9971,26.9971,26.9971,3,0
+QLVD.US,D,20240722,000000,27.16,27.21,27.16,27.2018,799,0
+QLVD.US,D,20240723,000000,27.09,27.12,27.09,27.1088,51165,0
+QLVD.US,D,20240724,000000,27.0375,27.075,26.94,26.9681,817,0
+QLVD.US,D,20240725,000000,26.9962,26.9962,26.9962,26.9962,90,0
+QLVD.US,D,20240726,000000,27.21,27.2103,27.21,27.2103,291,0
+QLVD.US,D,20240729,000000,27.1604,27.1604,27.1604,27.1604,210,0
+QLVD.US,D,20240730,000000,27.1,27.2076,27.1,27.2076,249,0
+QLVD.US,D,20240731,000000,27.45,27.5226,27.44,27.5226,1196,0
+QLVD.US,D,20240801,000000,27.27,27.27,27.0753,27.0753,455,0
+QLVD.US,D,20240802,000000,26.8,26.9435,26.79,26.9435,1034,0
+QLVD.US,D,20240805,000000,26.4693,26.4693,26.4693,26.4693,73,0
+QLVD.US,D,20240806,000000,26.24,26.3825,26.24,26.3825,629,0
+QLVD.US,D,20240807,000000,26.5126,26.5126,26.5126,26.5126,4,0
+QLVD.US,D,20240808,000000,26.88,26.88,26.8668,26.8668,135,0
+QLVD.US,D,20240809,000000,26.88,26.9716,26.88,26.9716,275,0
+QLVD.US,D,20240812,000000,26.94,26.98,26.91,26.9573,3047,0
+QLVD.US,D,20240813,000000,27.315,27.315,27.315,27.315,2,0
+QLVD.US,D,20240814,000000,27.38,27.4418,27.38,27.4418,143,0
+QLVD.US,D,20240815,000000,27.6689,27.6689,27.6689,27.6689,79,0
+QLVD.US,D,20240816,000000,27.7201,27.7401,27.69,27.7364,2090,0
+QLVD.US,D,20240819,000000,28.0169,28.0169,28.0169,28.0169,94,0
+QLVD.US,D,20240820,000000,28.04,28.077,28.04,28.077,243,0
+QLVD.US,D,20240821,000000,28.16,28.2438,28.09,28.2438,1574,0
+QLVD.US,D,20240822,000000,28.2403,28.2403,28.0829,28.0829,765,0
+QLVD.US,D,20240823,000000,28.48,28.6161,28.48,28.6161,1078,0
+QLVD.US,D,20240826,000000,28.58,28.6,28.57,28.5851,2620,0
+QLVD.US,D,20240827,000000,28.66,28.7387,28.66,28.7387,543,0
+QLVD.US,D,20240828,000000,28.6,28.6605,28.6,28.6605,324,0
+QLVD.US,D,20240829,000000,28.7727,28.7727,28.743,28.743,255,0
+QLVD.US,D,20240830,000000,28.8,28.8,28.7712,28.7712,269,0
+QLVD.US,D,20240903,000000,28.65,28.65,28.5343,28.5343,11647,0
+QLVD.US,D,20240904,000000,28.6537,28.6537,28.6537,28.6537,248,0
+QLVD.US,D,20240905,000000,28.72,28.72,28.6546,28.6546,236,0
+QLVD.US,D,20240906,000000,28.3565,28.3565,28.3565,28.3565,22,0
+QLVD.US,D,20240909,000000,28.5852,28.5852,28.5852,28.5852,3,0
+QLVD.US,D,20240910,000000,28.41,28.5215,28.41,28.5215,1093,0
+QLVD.US,D,20240911,000000,28.569,28.569,28.569,28.569,235,0
+QLVD.US,D,20240912,000000,28.63,28.733,28.62,28.733,37663,0
+QLVD.US,D,20240913,000000,28.77,28.78,28.7683,28.7683,670,0
+QLVD.US,D,20240916,000000,28.9694,28.9694,28.9694,28.9694,83,0
+QLVD.US,D,20240917,000000,28.808,28.808,28.7965,28.7965,226,0
+QLVD.US,D,20240918,000000,28.6775,28.6775,28.6775,28.6775,2,0
+QLVD.US,D,20240919,000000,28.9212,28.9212,28.9212,28.9212,40,0
+QLVD.US,D,20240920,000000,28.585,28.6,28.57,28.5802,969,0
+QLVD.US,D,20240923,000000,28.705,28.7296,28.705,28.7296,210,0
+QLVD.US,D,20240924,000000,28.69,28.8407,28.69,28.8407,376,0
+QLVD.US,D,20240925,000000,28.83,28.83,28.6966,28.6966,223,0
+QLVD.US,D,20240926,000000,28.85,28.9807,28.85,28.9807,633,0
+QLVD.US,D,20240927,000000,28.81,28.82,28.8087,28.8087,1138,0
+QLVD.US,D,20240930,000000,28.68,28.7709,28.68,28.7709,937,0
+QLVD.US,D,20241001,000000,28.64,28.65,28.53,28.6314,1891,0
+QLVD.US,D,20241002,000000,28.54,28.57,28.51,28.5292,1807,0
+QLVD.US,D,20241003,000000,28.2496,28.2496,28.2496,28.2496,4,0
+QLVD.US,D,20241004,000000,28.25,28.3,28.24,28.3,424,0
+QLVD.US,D,20241007,000000,28.29,28.35,28.2026,28.2026,12460,0
+QLVD.US,D,20241008,000000,28.26,28.27,28.2498,28.2498,5236,0
+QLVD.US,D,20241009,000000,28.16,28.251,28.16,28.251,484,0
+QLVD.US,D,20241010,000000,28.24,28.24,28.2191,28.2191,414,0
+QLVD.US,D,20241011,000000,28.28,28.3144,28.28,28.3144,371,0
+QLVD.US,D,20241014,000000,28.33,28.39,28.33,28.3858,631,0
+QLVD.US,D,20241015,000000,28.35,28.35,28.1815,28.1815,416,0
+QLVD.US,D,20241016,000000,28.25,28.25,28.2103,28.2103,455,0
+QLVD.US,D,20241017,000000,28.34,28.34,28.2527,28.2527,341,0
+QLVD.US,D,20241018,000000,28.33,28.3391,28.33,28.3391,430,0
+QLVD.US,D,20241021,000000,28.0421,28.0421,28.0421,28.0421,18,0
+QLVD.US,D,20241022,000000,27.9022,27.9022,27.9022,27.9022,52,0
+QLVD.US,D,20241023,000000,27.7,27.7,27.7,27.7,21,0
+QLVD.US,D,20241024,000000,27.7932,27.7932,27.7932,27.7932,6,0
+QLVD.US,D,20241025,000000,27.723,27.723,27.723,27.723,28,0
+QLVD.US,D,20241028,000000,27.9499,27.9499,27.9199,27.9199,768,0
+QLVD.US,D,20241029,000000,27.85,27.8591,27.85,27.8591,786,0
+QLVD.US,D,20241030,000000,27.81,27.81,27.73,27.7346,728,0
+QLVD.US,D,20241031,000000,27.5704,27.5704,27.5704,27.5704,1,0
+QLVD.US,D,20241104,000000,27.85,27.85,27.7199,27.7199,402,0
+QLVD.US,D,20241105,000000,27.8893,27.8893,27.8893,27.8893,35,0
+QLVD.US,D,20241106,000000,27.4716,27.4716,27.4716,27.4716,2,0
+QLVD.US,D,20241107,000000,27.809,27.809,27.809,27.809,19,0
+QLVD.US,D,20241108,000000,27.69,27.69,27.6049,27.6049,1348,0
+QLVD.US,D,20241112,000000,27.1699,27.2237,27.1699,27.2237,255,0
+QLVD.US,D,20241114,000000,27.135,27.16,27,27.1265,9084,0
+QLVD.US,D,20241115,000000,26.89,26.97,26.89,26.9186,83185,0
+QLVD.US,D,20241118,000000,27.095,27.095,27.0918,27.0918,216,0
+QLVD.US,D,20241119,000000,27.09,27.1,27.05,27.0609,9218,0
+QLVD.US,D,20241122,000000,27.17,27.1852,27.17,27.1852,118,0
+QLVD.US,D,20241126,000000,27.12,27.161,27.08,27.161,3047,0
+QLVD.US,D,20241127,000000,27.28,27.3699,27.28,27.3472,4927,0
+QLVD.US,D,20241202,000000,27.45,27.6369,27.45,27.6211,1817,0
+QLVD.US,D,20241203,000000,27.69,27.7155,27.64,27.7155,2634,0
+QLVD.US,D,20241204,000000,27.65,27.68,27.65,27.68,638,0
+QLVD.US,D,20241205,000000,27.79,27.8224,27.79,27.8201,649,0
+QLVD.US,D,20241206,000000,27.76,27.76,27.72,27.76,2162,0
+QLVD.US,D,20241209,000000,27.78,27.78,27.62,27.6706,3028,0
+QLVD.US,D,20241210,000000,27.49,27.55,27.43,27.445,6411,0
+QLVD.US,D,20241211,000000,27.47,27.4879,27.44,27.4879,1279,0
+QLVD.US,D,20241212,000000,27.36,27.36,27.2935,27.2935,371,0
+QLVD.US,D,20241213,000000,27.21,27.249,27.2,27.249,716,0
+QLVD.US,D,20241216,000000,27.15,27.18,27.15,27.1521,1174,0
+QLVD.US,D,20241217,000000,27.1,27.13,27.1,27.115,299,0
+QLVD.US,D,20241218,000000,27,27,26.5576,26.5576,2463,0
+QLVD.US,D,20241219,000000,26.49,26.4996,26.43,26.4996,1165,0
+QLVD.US,D,20241220,000000,26.15,26.38,26.11,26.2664,4848,0
+QLVD.US,D,20241223,000000,26.19,26.32,26.18,26.32,2673,0
+QLVD.US,D,20241224,000000,26.38,26.4156,26.38,26.4156,2202,0
+QLVD.US,D,20241226,000000,26.495,26.495,26.4905,26.4905,435,0
+QLVD.US,D,20241227,000000,26.5094,26.5094,26.46,26.5027,914,0
+QLVD.US,D,20241230,000000,26.36,26.3908,26.36,26.3908,258,0
+QLVD.US,D,20250102,000000,26.375,26.384,26.3275,26.3275,757,0
+QLVD.US,D,20250103,000000,26.42,26.435,26.42,26.435,905,0
+QLVD.US,D,20250106,000000,26.59,26.6499,26.545,26.545,2115,0
+QLVD.US,D,20250107,000000,26.59,26.59,26.5316,26.5316,160,0
+QLVD.US,D,20250108,000000,26.3601,26.52,26.3601,26.4872,767,0
+QLVD.US,D,20250110,000000,26.24,26.24,26.14,26.1559,2290,0
+QLVD.US,D,20250113,000000,26.07,26.15,26.07,26.137,478,0
+QLVD.US,D,20250114,000000,26.13,26.1697,26.13,26.1697,139,0
+QLVD.US,D,20250115,000000,26.23,26.365,26.23,26.365,200,0
+QLVD.US,D,20250116,000000,26.41,26.445,26.41,26.445,206,0
+QLVD.US,D,20250117,000000,26.62,26.62,26.515,26.5202,8930,0
+QLVD.US,D,20250121,000000,26.815,26.9,26.815,26.8706,2646,0
+QLVD.US,D,20250122,000000,26.875,26.875,26.825,26.825,187,0
+QLVD.US,D,20250123,000000,26.87,26.9505,26.87,26.9505,120,0
+QLVD.US,D,20250124,000000,27.06,27.09,27.021,27.021,2451,0
+QLVD.US,D,20250127,000000,27.23,27.2447,27.23,27.2447,450,0
+QLVD.US,D,20250128,000000,27.2093,27.2501,27.2093,27.2501,1406,0
+QLVD.US,D,20250129,000000,27.24,27.2799,27.2,27.2542,4748,0
+QLVD.US,D,20250130,000000,27.51,27.54,27.46,27.4643,847,0
+QLVD.US,D,20250131,000000,27.37,27.4099,27.2518,27.2518,12739,0
+QLVD.US,D,20250203,000000,26.96,27.14,26.96,27.1171,13939,0
+QLVD.US,D,20250205,000000,27.5,27.5646,27.5,27.5646,2184,0
+QLVD.US,D,20250207,000000,27.46,27.6,27.46,27.4856,8283,0
+QLVD.US,D,20250210,000000,27.57,27.57,27.43,27.5543,9191,0
+QLVD.US,D,20250214,000000,28.01,28.04,27.9388,27.9388,2730,0
+QLVD.US,D,20250218,000000,28.005,28.06,28.005,28.0507,1860,0
+QLVD.US,D,20250219,000000,27.93,27.999,27.93,27.9636,772,0
+QLVD.US,D,20250221,000000,28.12,28.16,28.06,28.06,2022,0
+QLVD.US,D,20250224,000000,28.2908,28.2908,28.2908,28.2908,440,0
+QLVD.US,D,20250226,000000,28.42,28.44,28.3266,28.3266,985,0
+QLVD.US,D,20250303,000000,28.65,28.7,28.44,28.4985,1186,0
+QLVD.US,D,20250304,000000,28.42,28.76,28.42,28.6418,11249,0
+QLVD.US,D,20250305,000000,28.8095,28.919,28.77,28.919,955,0
+QLVD.US,D,20250306,000000,28.82,28.82,28.7455,28.7455,449,0
+QLVD.US,D,20250310,000000,28.94,29.01,28.74,28.8265,6557,0
+QLVD.US,D,20250311,000000,28.65,28.6999,28.6303,28.6303,942,0
+QLVD.US,D,20250312,000000,28.63,28.7313,28.63,28.7313,102,0
+QLVD.US,D,20250313,000000,28.595,28.618,28.5512,28.618,2262,0
+QLVD.US,D,20250314,000000,28.7079,28.8415,28.7079,28.8415,1002,0
+QLVD.US,D,20250317,000000,28.99,29.104,28.99,29.104,204,0
+QLVD.US,D,20250318,000000,29,29.2,29,29.05,75229,0
+QLVD.US,D,20250319,000000,29.01,29.1132,29.01,29.1132,334,0
+QLVD.US,D,20250320,000000,28.97,28.975,28.941,28.975,2464,0
+QLVD.US,D,20250321,000000,28.8,28.816,28.8,28.816,419,0
+QLVD.US,D,20250324,000000,28.76,28.76,28.72,28.7274,639,0
+QLVD.US,D,20250325,000000,28.925,28.925,28.89,28.89,166,0
+QLVD.US,D,20250326,000000,28.68,28.68,28.6632,28.6632,2414,0
+QLVD.US,D,20250327,000000,28.8299,28.8603,28.8299,28.8603,784,0
+QLVD.US,D,20250331,000000,28.6,28.78,28.6,28.77,3679,0
+QLVD.US,D,20250401,000000,28.81,28.81,28.8027,28.8027,243,0
+QLVD.US,D,20250402,000000,28.731,28.8066,28.731,28.8066,451,0
+QLVD.US,D,20250403,000000,29.15,29.15,28.8629,28.8629,2133,0
+QLVD.US,D,20250407,000000,26.83,27.24,26.795,27.24,44399,0
+QLVD.US,D,20250408,000000,27.385,27.385,26.7638,26.7638,130271,0
+QLVD.US,D,20250409,000000,26.82,28.37,26.82,28.115,6628,0
+QLVD.US,D,20250410,000000,28.17,28.31,27.6664,28.1117,56053,0
+QLVD.US,D,20250411,000000,28.46,28.6935,28.23,28.6935,4600,0
+QLVD.US,D,20250414,000000,28.87,29.19,28.72,28.9752,11673,0
+QLVD.US,D,20250415,000000,29.07,29.29,29.07,29.2026,8384,0
+QLVD.US,D,20250416,000000,29.33,29.42,29.265,29.2756,5684,0
+QLVD.US,D,20250417,000000,29.51,29.61,29.47,29.5022,1181,0
+QLVD.US,D,20250421,000000,29.7082,29.71,29.49,29.4984,1554,0
+QLVD.US,D,20250422,000000,29.9,29.9148,29.83,29.86,48836,0
+QLVD.US,D,20250423,000000,29.9852,29.9852,29.77,29.79,10701,0
+QLVD.US,D,20250424,000000,29.84,30,29.83,29.99,2470,0
+QLVD.US,D,20250425,000000,29.65,29.975,29.64,29.88,1655,0
+QLVD.US,D,20250428,000000,30.08,30.1351,30.0433,30.1351,1442,0
+QLVD.US,D,20250429,000000,30.16,30.17,30.16,30.1649,727,0
+QLVD.US,D,20250430,000000,30.3,30.4065,30.3,30.4065,564,0
+QLVD.US,D,20250501,000000,30.3,30.3,30.1516,30.2461,1241,0
+QLVD.US,D,20250502,000000,30.5805,30.5845,30.5805,30.5845,810,0
+QLVD.US,D,20250506,000000,30.71,30.71,30.67,30.67,641,0
+QLVD.US,D,20250507,000000,30.76,30.76,30.66,30.66,948,0
+QLVD.US,D,20250508,000000,30.49,30.5,30.38,30.4462,56319,0
+QLVD.US,D,20250509,000000,30.57,30.57,30.49,30.49,452,0
+QLVD.US,D,20250512,000000,30.14,30.2285,30.1,30.12,12111,0
+QLVD.US,D,20250513,000000,30.01,30.1205,30.01,30.1023,3907,0
+QLVD.US,D,20250514,000000,30.12,30.215,29.95,29.95,1069,0
+QLVD.US,D,20250515,000000,30.34,30.4001,30.33,30.4001,1466,0
+QLVD.US,D,20250516,000000,30.575,30.6099,30.5106,30.5826,3378,0
+QLVD.US,D,20250519,000000,30.75,30.83,30.75,30.8102,1119,0
+QLVD.US,D,20250520,000000,30.99,30.99,30.99,30.99,348,0
+QLVD.US,D,20250521,000000,31.06,31.08,31.03,31.08,506,0
+QLVD.US,D,20250527,000000,31.24,31.44,31.24,31.24,2059,0
+QLVD.US,D,20250528,000000,31.04,31.0719,31,31.01,2684,0
+QLVD.US,D,20250530,000000,31.08,31.1588,31.08,31.12,3755,0
+QLVD.US,D,20250602,000000,31.26,31.4527,31.21,31.4527,1766,0
+QLVD.US,D,20250603,000000,31.24,31.36,31.14,31.36,1608,0
+QLVD.US,D,20250604,000000,31.3,31.395,31.3,31.3,824,0
+QLVD.US,D,20250605,000000,31.465,31.5,31.32,31.32,906,0
+QLVD.US,D,20250606,000000,31.48,31.48,31.33,31.34,8556,0
+QLVD.US,D,20250609,000000,31.335,31.335,31.23,31.2769,4050,0
+QLVD.US,D,20250610,000000,31.47,31.52,31.38,31.3868,4320,0
+QLVD.US,D,20250611,000000,31.51,31.63,31.36,31.36,648,0
+QLVD.US,D,20250612,000000,31.53,31.6138,30.45,30.9026,7590,0
+QLVD.US,D,20250613,000000,31.32,31.435,31.27,31.3,1850,0
+QLVD.US,D,20250616,000000,31.35,31.35,31.35,31.35,364,0
+QLVD.US,D,20250617,000000,31.24,31.24,31.06,31.06,1360,0
+QLVD.US,D,20250618,000000,31.2,31.2,31.04,31.04,64163,0
+QLVD.US,D,20250620,000000,30.59,30.63,30.48,30.48,3893,0
+QLVD.US,D,20250623,000000,30.43,30.6801,30.43,30.6801,1016,0
+QLVD.US,D,20250624,000000,30.9516,30.9516,30.88,30.88,493,0
+QLVD.US,D,20250625,000000,30.81,30.81,30.67,30.7652,678,0
+QLVD.US,D,20250626,000000,30.975,30.99,30.9382,30.9736,1361,0
+QLVD.US,D,20250627,000000,31.001,31.0877,30.981,31.0877,751,0
+QLVD.US,D,20250630,000000,31.2699,31.2699,31.16,31.2415,545,0
+QLVD.US,D,20250701,000000,31.3885,31.3885,31.3363,31.3363,252,0
+QLVD.US,D,20250702,000000,31.34,31.3677,31.33,31.3677,1079,0
+QLVD.US,D,20250703,000000,31.38,31.38,31.31,31.31,615,0
+QLVD.US,D,20250707,000000,31.1571,31.1571,31.1571,31.1571,701,0
+QLVD.US,D,20250708,000000,31.17,31.17,31.12,31.12,22721,0
+QLVD.US,D,20250709,000000,31.23,31.26,31.2,31.2,1555,0
+QLVD.US,D,20250710,000000,31.224,31.2601,31.224,31.2601,236,0
+QLVD.US,D,20250711,000000,31.02,31.02,31.01,31.01,365,0
+QLVD.US,D,20250715,000000,30.69,30.69,30.69,30.69,290,0
+QLVD.US,D,20250716,000000,30.77,30.83,30.77,30.82,1224,0
+QLVD.US,D,20250717,000000,30.855,30.855,30.72,30.8265,3454,0
+QLVD.US,D,20250718,000000,30.74,30.74,30.74,30.74,362,0
+QLVD.US,D,20250721,000000,30.91,30.957,30.91,30.957,423,0
+QLVD.US,D,20250722,000000,31.0435,31.1987,31.0435,31.07,1920,0
+QLVD.US,D,20250723,000000,31.1901,31.4024,31.1901,31.4024,168,0
+QLVD.US,D,20250724,000000,31.32,31.5,31.01,31.26,1018,0
+QLVD.US,D,20250728,000000,30.88,30.88,30.691,30.77,1338,0
+QLVD.US,D,20250729,000000,30.67,30.67,30.67,30.67,232,0
+QLVD.US,D,20250730,000000,30.43,30.47,30.43,30.47,683,0
+QLVD.US,D,20250731,000000,30.25,30.25,30.18,30.18,1078,0
+QLVD.US,D,20250801,000000,30.3503,30.4412,30.35,30.4412,1141,0
+QLVD.US,D,20250805,000000,30.7691,30.7849,30.74,30.7648,803,0
+QLVD.US,D,20250807,000000,31.11,31.13,30.71,30.9325,9392,0
+QLVD.US,D,20250813,000000,31.18,31.2468,31.06,31.2468,2564,0
+QLVD.US,D,20250814,000000,31.25,31.25,31.2018,31.2018,31972,0
+QLVD.US,D,20250819,000000,31.42,31.44,31.42,31.44,940,0
+QLVD.US,D,20250821,000000,31.645,31.645,31.4554,31.4554,448,0
+QLVD.US,D,20250822,000000,31.66,31.7146,31.66,31.7146,348,0
+QLVD.US,D,20250825,000000,31.57,31.57,31.3887,31.3887,723,0
+QLVD.US,D,20250826,000000,31.31,31.3176,31.24,31.3176,707,0
+QLVD.US,D,20250827,000000,31.29,31.53,31.29,31.3795,616,0
+QLVD.US,D,20250829,000000,31.24,31.53,31.24,31.53,49378,0
+QLVD.US,D,20250902,000000,31.165,31.1921,31.165,31.1921,856,0
+QLVD.US,D,20250904,000000,31.3682,31.3682,31.3665,31.3665,163,0
+QLVD.US,D,20250908,000000,31.5,31.6412,31.46,31.6412,2350,0
+QLVD.US,D,20250909,000000,31.5374,31.5374,31.4301,31.5264,365,0
+QLVD.US,D,20250910,000000,31.45,31.482,31.4,31.482,1568,0
+QLVD.US,D,20250911,000000,31.67,31.725,31.67,31.725,198,0
+QLVD.US,D,20250912,000000,31.66,31.69,31.46,31.5844,12593,0
+QLVD.US,D,20250915,000000,31.51,31.73,31.51,31.6421,47616,0
+QLVD.US,D,20250916,000000,31.57,31.6025,31.57,31.6025,190,0
+QLVD.US,D,20250917,000000,31.53,31.53,31.47,31.4731,1018,0
+QLVD.US,D,20250918,000000,31.35,31.4209,31.35,31.4209,707,0
+QLVD.US,D,20250919,000000,31.07,31.1285,31.07,31.1285,82224,0
+QLVD.US,D,20250925,000000,30.78,30.78,30.6084,30.6084,749,0
+QLVD.US,D,20250926,000000,30.795,30.91,30.795,30.8193,2543,0
+QLVD.US,D,20250929,000000,30.89,30.935,30.89,30.905,1275,0
+QLVD.US,D,20250930,000000,30.95,31.0586,30.94,31.0586,556,0
+QLVD.US,D,20251007,000000,31.12,31.13,31.0851,31.0851,589,0
+QLVD.US,D,20251010,000000,30.56,30.6078,30.56,30.6078,221,0
+QLVD.US,D,20251013,000000,30.5101,30.705,30.5101,30.705,696,0
+QLVD.US,D,20251014,000000,30.96,30.96,30.74,30.74,62754,0
+QLVD.US,D,20251015,000000,30.8501,30.9711,30.8501,30.9711,193,0
+QLVD.US,D,20251017,000000,31.209,31.2447,31.16,31.2447,4120,0
+QLVD.US,D,20251020,000000,31.31,31.365,31.31,31.3576,1051,0
+QLVD.US,D,20251024,000000,31.4237,31.4333,31.4237,31.4333,249,0
+QLVD.US,D,20251027,000000,31.38,31.54,31.38,31.485,1812,0
+QLVD.US,D,20251028,000000,31.4114,31.4114,31.4019,31.4019,550,0
+QLVD.US,D,20251029,000000,30.96,30.96,30.85,30.9123,948,0
+QLVD.US,D,20251030,000000,30.87,30.98,30.74,30.8552,9445,0
+QLVD.US,D,20251105,000000,30.83,30.845,30.83,30.8374,737,0
+QLVD.US,D,20251110,000000,31.095,31.125,31.05,31.125,1179,0
+QLVD.US,D,20251111,000000,31.44,31.53,31.44,31.4749,7415,0
+QLVD.US,D,20251113,000000,31.55,31.55,31.4915,31.4915,1199,0
+QLVD.US,D,20251117,000000,31.31,31.31,31.12,31.1639,525,0
+QLVD.US,D,20251118,000000,30.93,30.9602,30.93,30.9602,113,0
+QLVD.US,D,20251119,000000,30.741,30.8035,30.741,30.8035,31324,0
+QLVD.US,D,20251121,000000,30.93,31.01,30.93,30.9557,2799,0
+QLVD.US,D,20251124,000000,30.9,30.96,30.9,30.9582,297,0
+QLVD.US,D,20251125,000000,31.245,31.245,31.24,31.24,485,0
+QLVD.US,D,20251126,000000,31.43,31.4643,31.43,31.4643,108,0
+QLVD.US,D,20251203,000000,31.38,31.4198,31.38,31.4198,125,0
+QLVD.US,D,20251205,000000,31.47,31.47,31.4607,31.4607,189,0
+QLVD.US,D,20251210,000000,31.45,31.5327,31.45,31.5327,1551,0
+QLVD.US,D,20251212,000000,31.71,31.71,31.7015,31.7015,442,0
+QLVD.US,D,20251218,000000,31.94,31.9899,31.8867,31.8867,24856,0
+QLVD.US,D,20251219,000000,31.7245,31.7245,31.67,31.6806,339,0
+QLVD.US,D,20251222,000000,31.79,31.79,31.712,31.7282,741,0
+QLVD.US,D,20251223,000000,31.935,32.02,31.91,31.973,3472,0
+QLVD.US,D,20251226,000000,31.98,31.9838,31.98,31.9838,418,0
+QLVD.US,D,20251229,000000,31.9697,31.9697,31.77,31.915,5227,0
+QLVD.US,D,20251230,000000,32.024,32.09,31.9,31.9536,4947,0
+QLVD.US,D,20251231,000000,31.7793,31.85,31.75,31.8152,2855,0
+QLVD.US,D,20260102,000000,31.771,31.8886,31.77,31.8886,838,0
+QLVD.US,D,20260105,000000,31.76,32.02,31.76,31.9965,890,0
+QLVD.US,D,20260107,000000,31.975,31.975,31.9428,31.9428,283,0
+QLVD.US,D,20260108,000000,31.98,31.9985,31.98,31.9985,692,0
+QLVD.US,D,20260109,000000,32.17,32.2,32.17,32.185,527,0
+QLVD.US,D,20260112,000000,32.21,32.2473,32.21,32.2473,122,0
+QLVD.US,D,20260113,000000,31.92,32.005,31.92,32.005,114,0
+QLVD.US,D,20260114,000000,32.08,32.1826,32.08,32.1826,410,0
+QLVD.US,D,20260116,000000,32.04,32.0961,32.04,32.0961,123,0
+QLVD.US,D,20260120,000000,32.07,32.07,31.94,31.9479,45239,0
+QLVD.US,D,20260121,000000,31.8,32.0154,31.8,32.0154,2595,0
+QLVD.US,D,20260122,000000,32.2344,32.29,32.1948,32.1948,3211,0
+QLVD.US,D,20260123,000000,32.19,32.3824,32.19,32.3824,289,0
+QLVD.US,D,20260127,000000,32.8055,32.8546,32.8055,32.8546,675,0
+QLVD.US,D,20260129,000000,32.61,32.7445,32.61,32.7445,123,0
+QLVD.US,D,20260130,000000,32.75,32.75,32.5537,32.5537,594,0
+QLVD.US,D,20260202,000000,32.7,32.72,32.6996,32.6996,956,0
+QLVD.US,D,20260203,000000,32.79,32.79,32.67,32.7734,15813,0
+QLVD.US,D,20260204,000000,33.28,33.28,33.1647,33.1647,229,0
+QLVD.US,D,20260205,000000,33.36,33.36,33.06,33.1181,1132,0
+QLVD.US,D,20260206,000000,33.58,33.63,33.5,33.5387,1643,0
+QLVD.US,D,20260209,000000,33.83,33.8763,33.83,33.8763,866,0
+QLVD.US,D,20260210,000000,34.065,34.16,34.0574,34.0574,280,0
+QLVD.US,D,20260212,000000,34.15,34.25,34.0864,34.0864,1080,0
+QLVD.US,D,20260213,000000,34.105,34.24,34.105,34.19,481,0
+QLVD.US,D,20260217,000000,34.14,34.28,34.14,34.1978,783,0
+QLVD.US,D,20260218,000000,34.175,34.175,34.03,34.04,7061,0
diff --git a/daily/us/nyse etfs/1/qqh.us.txt b/daily/us/nyse etfs/1/qqh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c0225f659b026fded8ca561a66af3f2c9868dfb7
--- /dev/null
+++ b/daily/us/nyse etfs/1/qqh.us.txt	
@@ -0,0 +1,1594 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QQH.US,D,20191011,000000,25.523,25.7,25.523,25.533,739181,0
+QQH.US,D,20191014,000000,25.633,25.683,25.583,25.633,775743,0
+QQH.US,D,20191015,000000,25.883,25.972,25.753,25.908,35453,0
+QQH.US,D,20191016,000000,25.845,25.863,25.694,25.796,46207,0
+QQH.US,D,20191017,000000,25.952,25.952,25.783,25.861,23361,0
+QQH.US,D,20191018,000000,25.833,25.833,25.494,25.665,22518,0
+QQH.US,D,20191021,000000,25.733,25.853,25.673,25.814,38524,0
+QQH.US,D,20191022,000000,25.883,25.883,25.621,25.621,5178,0
+QQH.US,D,20191023,000000,25.603,25.639,25.589,25.639,5562,0
+QQH.US,D,20191024,000000,25.853,25.922,25.803,25.909,17501,0
+QQH.US,D,20191025,000000,26.032,26.202,26.032,26.199,14006,0
+QQH.US,D,20191028,000000,26.4,26.501,26.4,26.469,15583,0
+QQH.US,D,20191029,000000,26.27,26.471,26.27,26.27,10092,0
+QQH.US,D,20191030,000000,26.202,26.378,26.152,26.378,10529,0
+QQH.US,D,20191031,000000,26.332,26.391,26.262,26.343,24094,0
+QQH.US,D,20191101,000000,26.591,26.591,26.461,26.581,37409,0
+QQH.US,D,20191104,000000,26.81,26.83,26.731,26.798,8193,0
+QQH.US,D,20191105,000000,26.761,26.88,26.761,26.831,3667,0
+QQH.US,D,20191106,000000,26.681,26.73,26.641,26.73,6315,0
+QQH.US,D,20191107,000000,26.934,26.984,26.809,26.809,4754,0
+QQH.US,D,20191108,000000,26.94,26.948,26.81,26.948,3630,0
+QQH.US,D,20191111,000000,25.603,26.99,24.675,26.938,12229,0
+QQH.US,D,20191112,000000,27.03,27.11,26.965,27.026,15871,0
+QQH.US,D,20191113,000000,26.96,27.12,26.92,27.038,16035,0
+QQH.US,D,20191114,000000,26.83,27.039,26.83,27.027,11524,0
+QQH.US,D,20191115,000000,27.269,27.269,27.18,27.226,3651,0
+QQH.US,D,20191118,000000,27.23,27.349,27.16,27.31,24776,0
+QQH.US,D,20191119,000000,27.439,27.439,27.334,27.37,9644,0
+QQH.US,D,20191120,000000,27.329,27.338,27.09,27.144,21956,0
+QQH.US,D,20191121,000000,27.06,27.16,27.06,27.13,4534,0
+QQH.US,D,20191122,000000,27.08,27.2,27.05,27.094,8978,0
+QQH.US,D,20191125,000000,28.437,28.437,27.389,27.487,30137,0
+QQH.US,D,20191126,000000,27.579,27.599,27.499,27.586,13261,0
+QQH.US,D,20191127,000000,27.649,27.768,27.649,27.738,25476,0
+QQH.US,D,20191129,000000,27.669,27.679,27.659,27.664,1108,0
+QQH.US,D,20191202,000000,27.559,27.559,27.15,27.303,26903,0
+QQH.US,D,20191203,000000,26.87,27.041,26.791,27.041,19395,0
+QQH.US,D,20191204,000000,27.03,27.238,25.344,27.177,43905,0
+QQH.US,D,20191205,000000,27.13,27.259,27.13,27.24,11404,0
+QQH.US,D,20191206,000000,27.599,27.599,27.549,27.553,5305,0
+QQH.US,D,20191209,000000,27.599,27.599,27.469,27.508,13927,0
+QQH.US,D,20191210,000000,27.469,27.509,27.379,27.381,20231,0
+QQH.US,D,20191211,000000,27.549,27.619,27.469,27.615,9794,0
+QQH.US,D,20191212,000000,27.599,27.873,27.599,27.873,17688,0
+QQH.US,D,20191213,000000,28.03,28.08,27.93,28.0174,11682,0
+QQH.US,D,20191216,000000,28.3099,28.35,28.2777,28.2777,6359,0
+QQH.US,D,20191217,000000,28.27,28.33,28.27,28.2991,4203,0
+QQH.US,D,20191218,000000,28.43,28.43,28.38,28.3851,25187,0
+QQH.US,D,20191219,000000,29.55,29.55,28.44,28.5212,2538,0
+QQH.US,D,20191220,000000,28.74,28.77,28.6972,28.7052,10953,0
+QQH.US,D,20191223,000000,28.84,28.84,28.8096,28.8096,1872,0
+QQH.US,D,20191224,000000,28.83,28.84,28.75,28.7962,11753,0
+QQH.US,D,20191226,000000,28.9839,29.06,28.95,29.0358,7833,0
+QQH.US,D,20191227,000000,29.06,29.13,29.03,29.1056,1477,0
+QQH.US,D,20191230,000000,28.9199,28.98,28.8935,28.8935,8627,0
+QQH.US,D,20191231,000000,28.73,28.94,28.73,28.926,38230,0
+QQH.US,D,20200102,000000,29.2175,29.45,29.2175,29.45,35220,0
+QQH.US,D,20200103,000000,29.225,29.36,29.18,29.3091,3342,0
+QQH.US,D,20200106,000000,29.18,29.3419,29.12,29.3419,13747,0
+QQH.US,D,20200107,000000,29.46,29.53,29.37,29.4363,13462,0
+QQH.US,D,20200108,000000,29.5,30.18,29.37,29.7314,29914,0
+QQH.US,D,20200109,000000,29.89,30.0786,29.83,29.9519,11319,0
+QQH.US,D,20200110,000000,30.14,30.22,29.82,29.9147,92085,0
+QQH.US,D,20200113,000000,30.1,30.3399,30.0201,30.2314,18194,0
+QQH.US,D,20200114,000000,30.19,30.34,30.14,30.2093,7244,0
+QQH.US,D,20200115,000000,30.2742,30.35,30.1736,30.1736,15172,0
+QQH.US,D,20200116,000000,30.4075,30.53,30.27,30.5076,21083,0
+QQH.US,D,20200117,000000,30.6328,30.75,30.5802,30.7438,19329,0
+QQH.US,D,20200121,000000,30.7661,30.8786,30.6,30.6686,21578,0
+QQH.US,D,20200122,000000,30.8921,30.97,30.7765,30.7765,16453,0
+QQH.US,D,20200123,000000,30.7,30.93,30.65,30.93,16044,0
+QQH.US,D,20200124,000000,31.33,31.33,30.53,30.6036,19072,0
+QQH.US,D,20200127,000000,29.9491,30.0373,29.8,29.8455,31064,0
+QQH.US,D,20200128,000000,29.98,30.4,29.98,30.3284,33014,0
+QQH.US,D,20200129,000000,30.75,30.75,30.3792,30.4082,17640,0
+QQH.US,D,20200130,000000,30.37,30.5115,30.1,30.5115,19464,0
+QQH.US,D,20200131,000000,30,30.0666,29.7684,29.8872,3356,0
+QQH.US,D,20200203,000000,30.36,30.36,30.22,30.3341,9013,0
+QQH.US,D,20200204,000000,30.95,31.26,30.8949,31.26,28015,0
+QQH.US,D,20200205,000000,31.26,31.5977,31.26,31.4398,14015,0
+QQH.US,D,20200206,000000,31.58,31.79,31.58,31.775,17889,0
+QQH.US,D,20200207,000000,31.61,31.7055,31.53,31.5929,7960,0
+QQH.US,D,20200210,000000,31.19,32.0554,31.19,32.0554,13643,0
+QQH.US,D,20200211,000000,32.2792,32.3836,31.97,32.0099,14343,0
+QQH.US,D,20200212,000000,33,33,32.18,32.4001,14735,0
+QQH.US,D,20200213,000000,32.27,32.5269,32.254,32.3362,33312,0
+QQH.US,D,20200214,000000,32.3791,32.4721,32.3791,32.4721,13890,0
+QQH.US,D,20200218,000000,32.73,32.73,32.2908,32.4885,41556,0
+QQH.US,D,20200219,000000,33.1,33.1,32.8121,32.9089,18576,0
+QQH.US,D,20200220,000000,33.49,33.49,31.96,32.4899,21495,0
+QQH.US,D,20200221,000000,32.21,32.29,31.52,31.713,7892,0
+QQH.US,D,20200224,000000,30.08,30.58,29.96,30.1723,57412,0
+QQH.US,D,20200225,000000,30.32,30.32,29.0915,29.0915,18947,0
+QQH.US,D,20200226,000000,29.7413,30.02,29.3708,29.4323,13295,0
+QQH.US,D,20200227,000000,28.5,28.9718,27.7343,27.7343,21368,0
+QQH.US,D,20200228,000000,27.39,28.53,26.51,27.55,24633,0
+QQH.US,D,20200302,000000,28.32,29.54,27.79,29.54,48929,0
+QQH.US,D,20200303,000000,29.29,29.3,27.61,28.15,42474,0
+QQH.US,D,20200304,000000,28.35,29.61,28.35,29.59,14135,0
+QQH.US,D,20200305,000000,28.98,29.53,28.45,28.6336,18744,0
+QQH.US,D,20200306,000000,27.65,28.03,27.22,27.97,9360,0
+QQH.US,D,20200309,000000,26.1736,27.03,25.8635,25.8635,2480,0
+QQH.US,D,20200310,000000,26.1,27.33,26.04,27.31,27266,0
+QQH.US,D,20200311,000000,26.17,26.2237,25.25,25.5969,30420,0
+QQH.US,D,20200312,000000,26.8,26.94,25.1,25.42,30111,0
+QQH.US,D,20200313,000000,25.68,25.82,25.16,25.82,23442,0
+QQH.US,D,20200316,000000,24.2474,24.93,23.45,23.45,26332,0
+QQH.US,D,20200317,000000,25.4101,25.9822,22.95,25.76,24655,0
+QQH.US,D,20200318,000000,24.84,26.12,24.83,25.64,20419,0
+QQH.US,D,20200319,000000,25.215,27.42,25.1101,26.12,16774,0
+QQH.US,D,20200320,000000,25.37,28.13,25.16,26.22,37343,0
+QQH.US,D,20200323,000000,26.22,26.22,25.1901,25.28,65373,0
+QQH.US,D,20200324,000000,26.2,26.2,25.1927,25.245,13033,0
+QQH.US,D,20200325,000000,25.16,25.27,25.16,25.19,36743,0
+QQH.US,D,20200326,000000,25.26,25.27,25.18,25.18,29579,0
+QQH.US,D,20200327,000000,25.15,25.32,25.11,25.22,64419,0
+QQH.US,D,20200330,000000,25.11,25.32,25.11,25.26,26454,0
+QQH.US,D,20200331,000000,25.31,25.31,25.19,25.225,47509,0
+QQH.US,D,20200401,000000,24.66,25.28,24.66,25.18,39066,0
+QQH.US,D,20200402,000000,25.51,25.57,25.18,25.26,7826,0
+QQH.US,D,20200403,000000,25.25,25.345,24.84,25.18,8821,0
+QQH.US,D,20200406,000000,25.24,25.25,25.2001,25.21,28392,0
+QQH.US,D,20200407,000000,24.81,25.25,24.81,25.25,24521,0
+QQH.US,D,20200408,000000,25.25,25.26,25.208,25.22,18057,0
+QQH.US,D,20200409,000000,25.22,25.25,25.19,25.19,11515,0
+QQH.US,D,20200413,000000,25.25,25.28,25.17,25.2491,9349,0
+QQH.US,D,20200414,000000,25.3,25.33,24.9,24.9,6395,0
+QQH.US,D,20200415,000000,24.89,25.245,24.855,25.05,59600,0
+QQH.US,D,20200416,000000,25.3,25.54,25.0844,25.48,10799,0
+QQH.US,D,20200417,000000,26.12,26.12,25.41,25.5113,3459,0
+QQH.US,D,20200420,000000,25.48,25.61,25.3052,25.3052,13532,0
+QQH.US,D,20200421,000000,24.805,24.805,24.09,24.2851,12653,0
+QQH.US,D,20200422,000000,24.75,25.11,24.75,25.11,14267,0
+QQH.US,D,20200423,000000,25.35,25.37,25.01,25.04,3288,0
+QQH.US,D,20200424,000000,25.13,25.45,25.13,25.45,1569,0
+QQH.US,D,20200427,000000,25.67,27.34,25.4,25.69,26969,0
+QQH.US,D,20200428,000000,25.3,25.38,25.16,25.16,10922,0
+QQH.US,D,20200429,000000,25.964,26.17,25.8401,26.17,11096,0
+QQH.US,D,20200430,000000,26.1,26.41,25.8153,26.14,11514,0
+QQH.US,D,20200501,000000,25.34,25.36,25.01,25.0635,8353,0
+QQH.US,D,20200504,000000,25.21,25.49,25.2,25.4896,18277,0
+QQH.US,D,20200505,000000,25.78,26.14,25.78,25.84,2923,0
+QQH.US,D,20200506,000000,26.0837,26.19,25.9839,25.9839,10841,0
+QQH.US,D,20200507,000000,26.24,26.5,26.24,26.3496,4988,0
+QQH.US,D,20200508,000000,26.59,26.82,26.59,26.812,7514,0
+QQH.US,D,20200511,000000,26.7,27.22,26.7,27.1172,17029,0
+QQH.US,D,20200512,000000,26.83,27.16,26.4596,26.4596,10461,0
+QQH.US,D,20200513,000000,26.43,26.5645,25.68,25.9569,5946,0
+QQH.US,D,20200514,000000,25.85,26.2627,25.6275,26.2627,13795,0
+QQH.US,D,20200515,000000,25.915,26.51,25.915,26.5043,1615,0
+QQH.US,D,20200518,000000,26.48,27.355,26.48,27.29,19263,0
+QQH.US,D,20200519,000000,27.27,27.5389,27.1469,27.1469,8422,0
+QQH.US,D,20200520,000000,27.765,27.8814,27.67,27.7934,9468,0
+QQH.US,D,20200521,000000,27.66,27.69,27.4217,27.4217,26162,0
+QQH.US,D,20200522,000000,27.37,27.59,27.3101,27.5381,11242,0
+QQH.US,D,20200526,000000,27.966,28.065,27.4378,27.4378,18438,0
+QQH.US,D,20200527,000000,28.59,28.59,26.8,27.6333,21265,0
+QQH.US,D,20200528,000000,27.62,28.05,27.5788,27.5788,8005,0
+QQH.US,D,20200529,000000,27.53,28.1363,27.53,28.1363,3110,0
+QQH.US,D,20200601,000000,28.06,28.32,28.0568,28.2657,6322,0
+QQH.US,D,20200602,000000,28.32,28.54,27.96,28.54,23220,0
+QQH.US,D,20200603,000000,28.62,28.73,28.58,28.6471,4288,0
+QQH.US,D,20200604,000000,28.75,28.75,28.22,28.4034,12302,0
+QQH.US,D,20200605,000000,28.5842,29.19,28.5842,29.17,2951,0
+QQH.US,D,20200608,000000,29.04,29.4065,29.04,29.4065,27884,0
+QQH.US,D,20200609,000000,29.24,29.78,29.24,29.6953,34798,0
+QQH.US,D,20200610,000000,30.045,30.38,29.78,30.2381,16296,0
+QQH.US,D,20200611,000000,29.46,29.46,28.2081,28.2081,6641,0
+QQH.US,D,20200612,000000,28.9725,29.055,27.905,28.4092,1821,0
+QQH.US,D,20200615,000000,28.28,28.92,28.2595,28.74,22524,0
+QQH.US,D,20200616,000000,30.17,30.17,29.21,29.64,5529,0
+QQH.US,D,20200617,000000,30.37,30.37,29.6507,29.99,13689,0
+QQH.US,D,20200618,000000,29.66,29.77,29.46,29.77,22379,0
+QQH.US,D,20200619,000000,31.26,31.26,29.53,29.7695,30171,0
+QQH.US,D,20200622,000000,29.905,30.1963,29.89,30.18,25275,0
+QQH.US,D,20200623,000000,30.79,30.9,30.5436,30.5436,9863,0
+QQH.US,D,20200624,000000,30.14,30.2,29.49,29.65,13801,0
+QQH.US,D,20200625,000000,29.61,30.23,29.33,30.23,30152,0
+QQH.US,D,20200626,000000,29.4404,29.4404,29.0301,29.1923,7131,0
+QQH.US,D,20200629,000000,29.31,29.67,29.08,29.67,15725,0
+QQH.US,D,20200630,000000,29.86,30.3649,29.83,30.3649,18819,0
+QQH.US,D,20200701,000000,30.57,30.8733,30.48,30.8733,6034,0
+QQH.US,D,20200702,000000,31.46,31.46,31.09,31.15,5734,0
+QQH.US,D,20200706,000000,31.875,31.99,31.61,31.9299,102935,0
+QQH.US,D,20200707,000000,32.01,32.32,31.7,31.7095,14924,0
+QQH.US,D,20200708,000000,32.125,32.18,31.73,32.16,41882,0
+QQH.US,D,20200709,000000,32.56,32.562,31.72,32.562,16835,0
+QQH.US,D,20200710,000000,32.16,32.8346,32.16,32.8346,6527,0
+QQH.US,D,20200713,000000,33.35,33.77,31.82,31.8761,13937,0
+QQH.US,D,20200714,000000,31.85,32.715,31.21,32.38,42201,0
+QQH.US,D,20200715,000000,32.36,32.56,31.87,32.3192,13893,0
+QQH.US,D,20200716,000000,31.78,32.0191,31.53,31.97,4618,0
+QQH.US,D,20200717,000000,32.17,32.26,31.74,32.09,3442,0
+QQH.US,D,20200720,000000,32.23,33.3437,32.22,33.3437,29416,0
+QQH.US,D,20200721,000000,33.22,33.2262,32.769,32.769,12055,0
+QQH.US,D,20200722,000000,32.79,32.94,32.71,32.94,5180,0
+QQH.US,D,20200723,000000,32.78,32.78,31.81,31.839,3971,0
+QQH.US,D,20200724,000000,31.57,31.6195,31.42,31.4242,1160,0
+QQH.US,D,20200727,000000,30.75,32.131,30.75,32.131,7473,0
+QQH.US,D,20200728,000000,31.91,32.02,31.59,31.59,2913,0
+QQH.US,D,20200729,000000,31.85,32.24,31.85,32.0846,4179,0
+QQH.US,D,20200730,000000,31.56,32.5,31.56,32.28,11485,0
+QQH.US,D,20200731,000000,32.799,33.0116,32.4,33.0116,2113,0
+QQH.US,D,20200803,000000,33.69,33.7601,33.64,33.723,8517,0
+QQH.US,D,20200804,000000,33.53,33.8274,33.53,33.8274,9666,0
+QQH.US,D,20200805,000000,33.68,34.0334,33.68,33.9738,4514,0
+QQH.US,D,20200806,000000,35.44,35.44,33.91,34.5618,4337,0
+QQH.US,D,20200807,000000,34.444,34.4591,33.71,34.0366,9796,0
+QQH.US,D,20200810,000000,34.06,34.06,33.3,33.7708,18367,0
+QQH.US,D,20200811,000000,33.69,33.81,32.92,32.92,23841,0
+QQH.US,D,20200812,000000,33.77,34.23,33.77,34.0683,15288,0
+QQH.US,D,20200813,000000,34.3598,34.5,34,34.1514,18112,0
+QQH.US,D,20200814,000000,34.1828,34.1828,34.015,34.0893,5168,0
+QQH.US,D,20200817,000000,34.53,34.6694,34.41,34.5853,22284,0
+QQH.US,D,20200818,000000,34.762,35.085,34.68,34.9952,10086,0
+QQH.US,D,20200819,000000,34.89,35.1499,34.2251,34.2251,19404,0
+QQH.US,D,20200820,000000,34.578,35.3347,34.578,35.3347,10568,0
+QQH.US,D,20200821,000000,35.53,35.6861,35.35,35.635,9831,0
+QQH.US,D,20200824,000000,36.26,36.26,35.6889,35.8566,17570,0
+QQH.US,D,20200825,000000,35.89,36.46,35.89,36.46,20313,0
+QQH.US,D,20200826,000000,36.88,37.45,36.6,37.4119,22032,0
+QQH.US,D,20200827,000000,37.6384,37.6384,36.99,37.31,22466,0
+QQH.US,D,20200828,000000,37.477,37.56,37.36,37.5151,7236,0
+QQH.US,D,20200831,000000,37.84,38.215,37.73,38.1058,21417,0
+QQH.US,D,20200901,000000,38.28,38.72,38.28,38.72,13365,0
+QQH.US,D,20200902,000000,40.24,40.24,38.49,39.3919,28678,0
+QQH.US,D,20200903,000000,35.45,38.83,35.45,36.45,39457,0
+QQH.US,D,20200904,000000,36.8,36.8,34.07,35.8182,24998,0
+QQH.US,D,20200908,000000,34.49,34.6927,33.5,33.5056,21742,0
+QQH.US,D,20200909,000000,34.2745,35.0899,34.2745,34.95,11999,0
+QQH.US,D,20200910,000000,35.28,35.4,33.654,34,11565,0
+QQH.US,D,20200911,000000,35.17,35.17,33.12,33.5677,5117,0
+QQH.US,D,20200914,000000,34.54,34.73,34.01,34.3319,30973,0
+QQH.US,D,20200915,000000,35.12,35.17,34.68,35.04,23244,0
+QQH.US,D,20200916,000000,35.14,35.14,34.28,34.28,7005,0
+QQH.US,D,20200917,000000,33.78,33.83,33.03,33.4955,12621,0
+QQH.US,D,20200918,000000,33.5699,33.5699,32.49,32.9765,8371,0
+QQH.US,D,20200921,000000,32.08,33.0578,32.03,33.0578,31888,0
+QQH.US,D,20200922,000000,33.54,33.86,32.925,33.8137,7066,0
+QQH.US,D,20200923,000000,33.3752,33.5,32.3595,32.3595,6885,0
+QQH.US,D,20200924,000000,31.75,33.1184,31.75,32.7212,8050,0
+QQH.US,D,20200925,000000,31.9,33.7406,31.9,33.7348,3201,0
+QQH.US,D,20200928,000000,34.28,34.57,34.1,34.5692,17287,0
+QQH.US,D,20200929,000000,34.65,34.65,34.49,34.4917,13056,0
+QQH.US,D,20200930,000000,34.56,35.35,34.56,35.0095,10874,0
+QQH.US,D,20201001,000000,35.58,35.7183,35.31,35.7183,14173,0
+QQH.US,D,20201002,000000,34.5401,34.5798,34.3562,34.39,5382,0
+QQH.US,D,20201005,000000,34.06,35.37,34.06,35.2626,13804,0
+QQH.US,D,20201006,000000,34.81,35.41,34.3928,34.3928,9147,0
+QQH.US,D,20201007,000000,34.55,35.2619,34.55,35.2619,5653,0
+QQH.US,D,20201008,000000,35.25,35.53,35.25,35.3821,18716,0
+QQH.US,D,20201009,000000,35.9501,36.0536,35.9501,36.0536,1331,0
+QQH.US,D,20201012,000000,37.23,37.91,37.23,37.52,21128,0
+QQH.US,D,20201013,000000,37.81,38,37.2,37.53,13003,0
+QQH.US,D,20201014,000000,38.28,38.28,37.0315,37.1584,4845,0
+QQH.US,D,20201015,000000,36.47,36.88,36.07,36.7381,13293,0
+QQH.US,D,20201016,000000,37.15,37.15,36.53,36.539,1039,0
+QQH.US,D,20201019,000000,36.53,36.54,35.6104,35.6104,15786,0
+QQH.US,D,20201020,000000,35.56,36.0917,35.56,35.8636,17638,0
+QQH.US,D,20201021,000000,36.075,36.09,35.76,35.8305,16022,0
+QQH.US,D,20201022,000000,35.95,35.95,35.26,35.73,4644,0
+QQH.US,D,20201023,000000,35.59,35.846,35.56,35.846,1108,0
+QQH.US,D,20201026,000000,35.43,35.7789,34.522,35.13,30006,0
+QQH.US,D,20201027,000000,35.23,35.56,34.681,35.43,27141,0
+QQH.US,D,20201028,000000,34.47,34.48,33.5,33.5,32952,0
+QQH.US,D,20201029,000000,34.0644,34.78,34.0644,34.416,9576,0
+QQH.US,D,20201030,000000,33.56,33.56,32.81,33.15,6805,0
+QQH.US,D,20201102,000000,33.619,33.71,32.825,33.183,21546,0
+QQH.US,D,20201103,000000,34.19,34.35,33.98,34.15,16721,0
+QQH.US,D,20201104,000000,34.97,36.4,34.97,36.13,20034,0
+QQH.US,D,20201105,000000,37.42,37.6,37.139,37.3681,29486,0
+QQH.US,D,20201106,000000,37.09,37.53,37.09,37.4887,1855,0
+QQH.US,D,20201109,000000,37.97,38.31,36.43,36.43,24056,0
+QQH.US,D,20201110,000000,35.52,35.81,35.39,35.64,16649,0
+QQH.US,D,20201111,000000,35.66,36.66,35.66,36.5722,10015,0
+QQH.US,D,20201112,000000,36.695,36.85,36.1,36.2432,17539,0
+QQH.US,D,20201113,000000,36.26,36.6842,36.24,36.6842,4131,0
+QQH.US,D,20201116,000000,36.45,37.03,36.45,36.9791,23899,0
+QQH.US,D,20201117,000000,36.96,37.2,36.9,36.9,15787,0
+QQH.US,D,20201118,000000,36.7521,37.14,36.7521,36.9636,12660,0
+QQH.US,D,20201119,000000,36.67,37.05,36.655,37.0394,5899,0
+QQH.US,D,20201120,000000,36.9,37.04,36.6418,36.6418,34406,0
+QQH.US,D,20201123,000000,36.9,36.9,36.24,36.6716,56963,0
+QQH.US,D,20201124,000000,36.64,37.47,36.64,37.45,18565,0
+QQH.US,D,20201125,000000,37.58,37.76,37.32,37.76,5445,0
+QQH.US,D,20201127,000000,38.0672,38.35,37.9919,38.19,8944,0
+QQH.US,D,20201130,000000,38.16,38.3,37.58,38.3,29176,0
+QQH.US,D,20201201,000000,38.73,39.0814,38.73,38.9639,30557,0
+QQH.US,D,20201202,000000,40.38,40.38,38.43,38.8328,14957,0
+QQH.US,D,20201203,000000,39.08,39.2,38.8,38.86,19417,0
+QQH.US,D,20201204,000000,39.0099,39.2194,38.95,39.0014,8538,0
+QQH.US,D,20201207,000000,39.4339,39.63,39.29,39.53,14878,0
+QQH.US,D,20201208,000000,39.22,39.86,39.22,39.86,19455,0
+QQH.US,D,20201209,000000,40,40,38.46,38.52,10042,0
+QQH.US,D,20201210,000000,38.4082,38.89,38.4082,38.77,13254,0
+QQH.US,D,20201211,000000,38.265,38.48,37.91,38.4334,7724,0
+QQH.US,D,20201214,000000,39.2128,39.35,38.96,39.0656,14720,0
+QQH.US,D,20201215,000000,39.37,39.59,39.12,39.5366,17331,0
+QQH.US,D,20201216,000000,39.65,39.9981,39.65,39.82,19715,0
+QQH.US,D,20201217,000000,40.2,40.28,40.05,40.2475,17963,0
+QQH.US,D,20201218,000000,40.11,40.18,39.7969,39.9676,10206,0
+QQH.US,D,20201221,000000,39.21,40.12,39.11,39.8385,10830,0
+QQH.US,D,20201222,000000,40.1402,40.154,39.72,40.0084,24916,0
+QQH.US,D,20201223,000000,40.0136,40.14,39.78,39.78,11644,0
+QQH.US,D,20201224,000000,40.04,40.09,39.91,40.0599,3875,0
+QQH.US,D,20201228,000000,40.45,40.76,40.33,40.6,12746,0
+QQH.US,D,20201229,000000,40.54,40.9227,40.51,40.5279,28525,0
+QQH.US,D,20201230,000000,40.89,40.89,40.57,40.7,27439,0
+QQH.US,D,20201231,000000,40.7024,40.99,40.55,40.99,10663,0
+QQH.US,D,20210104,000000,40.925,40.925,39.46,40.07,25925,0
+QQH.US,D,20210105,000000,40.2515,40.5,40.1027,40.4029,8244,0
+QQH.US,D,20210106,000000,39.6,40.4283,39.6,39.7002,26592,0
+QQH.US,D,20210107,000000,40.8154,41.2,40.8,41.1959,16590,0
+QQH.US,D,20210108,000000,42.02,42.02,41.3431,41.94,9460,0
+QQH.US,D,20210111,000000,41.37,41.48,40.9749,40.9749,6414,0
+QQH.US,D,20210112,000000,41.09,41.09,40.62,40.98,13831,0
+QQH.US,D,20210113,000000,41.205,41.42,41.14,41.2549,13799,0
+QQH.US,D,20210114,000000,41.29,41.47,40.8651,40.8651,8666,0
+QQH.US,D,20210115,000000,40.5,41.07,40.4,40.4784,8748,0
+QQH.US,D,20210119,000000,41.46,41.46,40.74,41.27,35767,0
+QQH.US,D,20210120,000000,42.36,42.9,42.11,42.75,13954,0
+QQH.US,D,20210121,000000,44.89,44.89,43.025,43.26,15687,0
+QQH.US,D,20210122,000000,42.36,43.05,42.36,42.87,10873,0
+QQH.US,D,20210125,000000,43.7,43.7514,42.5,43.4648,8844,0
+QQH.US,D,20210126,000000,43.04,43.74,43.04,43.4243,12960,0
+QQH.US,D,20210127,000000,42.81,42.81,41.42,41.7053,11788,0
+QQH.US,D,20210128,000000,41.66,43.035,41.66,42.2928,12207,0
+QQH.US,D,20210129,000000,41.67,41.67,39.89,41.0758,14982,0
+QQH.US,D,20210201,000000,41.6,42.53,41.36,42.47,13231,0
+QQH.US,D,20210202,000000,43.06,43.6,43.06,43.3748,11951,0
+QQH.US,D,20210203,000000,43.24,43.61,43.19,43.19,16112,0
+QQH.US,D,20210204,000000,43.26,43.6491,43.19,43.6491,10006,0
+QQH.US,D,20210205,000000,45.54,45.54,43.695,43.99,11763,0
+QQH.US,D,20210208,000000,44.15,44.2796,44.02,44.2796,16092,0
+QQH.US,D,20210209,000000,44.58,44.67,44.3,44.3518,22376,0
+QQH.US,D,20210210,000000,44.4956,44.4956,43.95,44.1088,23342,0
+QQH.US,D,20210211,000000,44.54,44.58,44.25,44.5235,20397,0
+QQH.US,D,20210212,000000,44.555,44.8403,44.44,44.8403,7904,0
+QQH.US,D,20210216,000000,44.95,45.01,44.663,44.8,25013,0
+QQH.US,D,20210217,000000,44.13,44.46,43.795,44.46,19477,0
+QQH.US,D,20210218,000000,46.41,46.41,43.5037,44.16,12651,0
+QQH.US,D,20210219,000000,44.31,44.53,43.85,43.94,13285,0
+QQH.US,D,20210222,000000,42.99,42.99,42.3346,42.3346,32029,0
+QQH.US,D,20210223,000000,42,42.38,40.37,42.1478,22834,0
+QQH.US,D,20210224,000000,41.57,42.67,41.465,42.6455,47359,0
+QQH.US,D,20210225,000000,44.55,44.55,40.64,41.53,14433,0
+QQH.US,D,20210226,000000,41.34,41.85,40.72,41.03,19287,0
+QQH.US,D,20210301,000000,41.68,42.57,41.68,42.4358,28449,0
+QQH.US,D,20210302,000000,42.28,42.37,41.5878,41.5878,19656,0
+QQH.US,D,20210303,000000,41.44,41.44,39.9547,39.9547,26564,0
+QQH.US,D,20210304,000000,41.9,41.9,38.45,38.96,31505,0
+QQH.US,D,20210305,000000,38.39,39.83,37.84,39.8012,22049,0
+QQH.US,D,20210308,000000,39.835,39.835,38.2812,38.2812,15027,0
+QQH.US,D,20210309,000000,37.92,40.49,37.92,40.2684,32312,0
+QQH.US,D,20210310,000000,40.79,40.9,40.121,40.121,12181,0
+QQH.US,D,20210311,000000,41.13,41.54,40.9232,41.3613,12448,0
+QQH.US,D,20210312,000000,40.3226,40.9039,40.3226,40.9039,15906,0
+QQH.US,D,20210315,000000,40.94,41.4971,40.92,41.4971,10944,0
+QQH.US,D,20210316,000000,43.57,43.57,41.77,41.8368,14121,0
+QQH.US,D,20210317,000000,41.29,42.0012,41.1,42.0012,6518,0
+QQH.US,D,20210318,000000,41.23,41.23,40.3176,40.3176,5424,0
+QQH.US,D,20210319,000000,39.9644,40.74,39.9644,40.6219,4615,0
+QQH.US,D,20210322,000000,41.3,41.875,41.07,41.5892,16037,0
+QQH.US,D,20210323,000000,41.26,41.97,41.26,41.32,19170,0
+QQH.US,D,20210324,000000,41.13,41.38,40.35,40.35,22770,0
+QQH.US,D,20210325,000000,40.84,40.84,39.57,40.18,12829,0
+QQH.US,D,20210326,000000,40.29,40.9129,40.07,40.9129,4148,0
+QQH.US,D,20210329,000000,40.8,41.12,40.8,40.9791,14728,0
+QQH.US,D,20210330,000000,40.72,40.7599,40.27,40.4203,44700,0
+QQH.US,D,20210331,000000,41.09,41.68,41.09,41.54,8045,0
+QQH.US,D,20210401,000000,42.36,42.6,42.21,42.6,9576,0
+QQH.US,D,20210405,000000,43.33,43.81,43.16,43.7257,16487,0
+QQH.US,D,20210406,000000,43.6,43.96,43.6,43.613,18587,0
+QQH.US,D,20210407,000000,43.97,43.99,43.5,43.8649,10419,0
+QQH.US,D,20210408,000000,43.93,44.55,43.93,44.55,16307,0
+QQH.US,D,20210409,000000,44.415,44.93,44.415,44.9171,6037,0
+QQH.US,D,20210412,000000,45.33,45.33,44.51,44.7996,25589,0
+QQH.US,D,20210413,000000,45.2,45.549,45.19,45.5231,21250,0
+QQH.US,D,20210414,000000,45.36,45.5391,44.645,44.71,19011,0
+QQH.US,D,20210415,000000,44.84,45.7367,44.84,45.6674,20728,0
+QQH.US,D,20210416,000000,45.56,45.79,45.5001,45.7604,19696,0
+QQH.US,D,20210419,000000,45.73,45.73,44.89,45.0218,31342,0
+QQH.US,D,20210420,000000,45.03,45.2391,44.425,44.7076,24963,0
+QQH.US,D,20210421,000000,44.62,45.2121,44.62,45.2121,20205,0
+QQH.US,D,20210422,000000,45.08,45.32,44.445,44.4596,33468,0
+QQH.US,D,20210423,000000,44.67,45.45,44.67,45.2624,14930,0
+QQH.US,D,20210426,000000,45.3,45.69,45.21,45.67,29305,0
+QQH.US,D,20210427,000000,45.69,45.69,45.24,45.387,13786,0
+QQH.US,D,20210428,000000,45.74,45.74,44.99,45.0029,32333,0
+QQH.US,D,20210429,000000,45.21,45.43,44.99,45.2984,18420,0
+QQH.US,D,20210430,000000,45.265,45.265,44.775,44.7757,10555,0
+QQH.US,D,20210503,000000,44.86,45.215,44.46,44.57,34297,0
+QQH.US,D,20210504,000000,44.99,44.99,42.8101,43.5,32601,0
+QQH.US,D,20210505,000000,44.08,44.08,43.17,43.28,12591,0
+QQH.US,D,20210506,000000,43.66,43.66,42.76,43.64,23739,0
+QQH.US,D,20210507,000000,44.22,44.57,44.06,44.23,25223,0
+QQH.US,D,20210510,000000,43.7,43.71,42.67,42.7,51580,0
+QQH.US,D,20210511,000000,42.11,42.61,41.8,42.57,6217,0
+QQH.US,D,20210512,000000,41.83,41.97,41.0187,41.1231,18937,0
+QQH.US,D,20210513,000000,41.6675,41.9,41.37,41.53,20091,0
+QQH.US,D,20210514,000000,42.49,42.9,42.07,42.68,30541,0
+QQH.US,D,20210517,000000,42.44,42.6,41.96,42.29,21414,0
+QQH.US,D,20210518,000000,42.84,42.84,41.9901,41.993,25601,0
+QQH.US,D,20210519,000000,41.14,42.09,41.14,42.09,5868,0
+QQH.US,D,20210520,000000,42.7739,43.28,42.7739,43.15,22288,0
+QQH.US,D,20210521,000000,43.2,43.2,42.7695,42.7695,8700,0
+QQH.US,D,20210524,000000,43.29,43.99,43.29,43.8062,35818,0
+QQH.US,D,20210525,000000,44.51,44.51,43.74,43.84,14122,0
+QQH.US,D,20210526,000000,44.13,44.16,43.97,44.0091,11440,0
+QQH.US,D,20210527,000000,44.06,44.14,43.88,44,11439,0
+QQH.US,D,20210528,000000,44.12,44.35,44.02,44.02,7527,0
+QQH.US,D,20210601,000000,44.03,44.03,43.738,43.78,20261,0
+QQH.US,D,20210602,000000,44,44.08,43.68,43.93,6729,0
+QQH.US,D,20210603,000000,43.26,43.53,43.25,43.29,8949,0
+QQH.US,D,20210604,000000,44.28,44.335,44.235,44.3,4846,0
+QQH.US,D,20210607,000000,44.33,44.49,44.17,44.4572,32291,0
+QQH.US,D,20210608,000000,44.73,44.83,44.19,44.5025,4906,0
+QQH.US,D,20210609,000000,44.89,44.89,44.54,44.54,5065,0
+QQH.US,D,20210610,000000,45.11,45.18,44.9,45.13,18415,0
+QQH.US,D,20210611,000000,45,45.3,45,45.3,12357,0
+QQH.US,D,20210614,000000,45.69,45.95,45.34,45.95,19470,0
+QQH.US,D,20210615,000000,46.33,46.33,45.495,45.5,10086,0
+QQH.US,D,20210616,000000,45.77,45.78,44.82,45.28,16645,0
+QQH.US,D,20210617,000000,45.64,46.2488,45.64,46.06,6090,0
+QQH.US,D,20210618,000000,45.73,45.82,45.52,45.52,10059,0
+QQH.US,D,20210621,000000,45.24,46.06,45.24,45.96,15807,0
+QQH.US,D,20210622,000000,46.28,46.65,45.9953,46.65,12167,0
+QQH.US,D,20210623,000000,47.06,47.06,46.65,46.67,10132,0
+QQH.US,D,20210624,000000,47.2,47.37,46.99,47.0557,9076,0
+QQH.US,D,20210625,000000,47.05,47.16,46.925,46.93,22292,0
+QQH.US,D,20210628,000000,47.33,47.86,47.33,47.82,24763,0
+QQH.US,D,20210629,000000,47.85,48.02,47.655,48.02,14429,0
+QQH.US,D,20210630,000000,48.05,48.1,47.8401,47.97,24328,0
+QQH.US,D,20210701,000000,47.88,47.97,47.62,47.94,18355,0
+QQH.US,D,20210702,000000,48.37,48.78,48.37,48.78,15130,0
+QQH.US,D,20210706,000000,49.18,49.18,48.54,49.08,31564,0
+QQH.US,D,20210707,000000,49.41,49.41,48.88,49.18,30486,0
+QQH.US,D,20210708,000000,48.29,48.86,48.16,48.7345,12153,0
+QQH.US,D,20210709,000000,48.89,49.53,48.61,49.24,20173,0
+QQH.US,D,20210712,000000,49.61,50.11,49.253,49.4707,24504,0
+QQH.US,D,20210713,000000,49.68,50.035,49.3,49.44,21685,0
+QQH.US,D,20210714,000000,49.86,49.97,49.47,49.47,18843,0
+QQH.US,D,20210715,000000,49.35,49.42,48.8,49.04,22061,0
+QQH.US,D,20210716,000000,49.02,51,48.4,48.41,22701,0
+QQH.US,D,20210719,000000,47.58,47.92,47.46,47.78,24806,0
+QQH.US,D,20210720,000000,48.41,49.39,47.82,48.66,21267,0
+QQH.US,D,20210721,000000,49.15,49.5,48.74,49.16,20955,0
+QQH.US,D,20210722,000000,48.97,49.68,48.97,49.6622,21656,0
+QQH.US,D,20210723,000000,49.99,50.6,49.7,50.52,23295,0
+QQH.US,D,20210726,000000,50.65,50.7219,50.29,50.58,44760,0
+QQH.US,D,20210727,000000,50.38,50.38,48.9996,49.835,19383,0
+QQH.US,D,20210728,000000,50.54,50.54,49.57,50.07,24391,0
+QQH.US,D,20210729,000000,50.58,50.58,50.09,50.18,14093,0
+QQH.US,D,20210730,000000,49.66,49.94,49.51,49.8,15894,0
+QQH.US,D,20210802,000000,49.91,50.29,49.79,49.79,742754,0
+QQH.US,D,20210803,000000,50.19,50.3,49.475,50.25,40331,0
+QQH.US,D,20210804,000000,50.29,50.56,50.14,50.46,14337,0
+QQH.US,D,20210805,000000,50.59,50.88,50.58,50.85,8566,0
+QQH.US,D,20210806,000000,50.49,50.85,50.44,50.52,20466,0
+QQH.US,D,20210809,000000,51.16,51.16,50.52,50.6415,23855,0
+QQH.US,D,20210810,000000,51.15,51.15,50.04,50.2,42537,0
+QQH.US,D,20210811,000000,50.36,50.39,49.94,50.1789,47262,0
+QQH.US,D,20210812,000000,50.38,50.52,49.96,50.52,30383,0
+QQH.US,D,20210813,000000,50.57,50.76,50.55,50.75,19970,0
+QQH.US,D,20210816,000000,50.81,50.81,49.83,50.72,35197,0
+QQH.US,D,20210817,000000,50.18,50.3899,48.62,48.62,25179,0
+QQH.US,D,20210818,000000,50.17,50.2953,49.36,49.49,37849,0
+QQH.US,D,20210819,000000,49.09,50.05,49.09,49.79,12040,0
+QQH.US,D,20210820,000000,50.09,50.51,50.09,50.51,6503,0
+QQH.US,D,20210823,000000,50.49,51.69,50.49,51.49,31074,0
+QQH.US,D,20210824,000000,51.74,51.84,51.63,51.75,58598,0
+QQH.US,D,20210825,000000,51.93,51.93,51.63,51.73,26581,0
+QQH.US,D,20210826,000000,51.66,51.7241,51.28,51.37,79618,0
+QQH.US,D,20210827,000000,51.54,52.14,51.48,52.12,23563,0
+QQH.US,D,20210830,000000,52.3501,53.01,52.3501,52.89,25474,0
+QQH.US,D,20210831,000000,52.695,52.89,52.5637,52.76,78616,0
+QQH.US,D,20210901,000000,53.0992,53.3102,52.9356,52.95,31173,0
+QQH.US,D,20210902,000000,53.13,53.21,52.73,52.82,25378,0
+QQH.US,D,20210903,000000,53.19,53.19,52.795,53.15,24116,0
+QQH.US,D,20210907,000000,53.39,53.57,52.9499,53.38,49183,0
+QQH.US,D,20210908,000000,53.58,53.58,52.65,53.16,51434,0
+QQH.US,D,20210909,000000,52.94,53.26,52.57,52.57,49246,0
+QQH.US,D,20210910,000000,52.76,53.1,52.0301,52.16,28699,0
+QQH.US,D,20210913,000000,53.08,53.08,51.69,52.02,31347,0
+QQH.US,D,20210914,000000,52.415,52.415,51.7166,51.91,24728,0
+QQH.US,D,20210915,000000,51.91,52.4899,51.61,52.38,37037,0
+QQH.US,D,20210916,000000,52.09,52.48,51.85,52.48,18196,0
+QQH.US,D,20210917,000000,52.82,52.97,51.4101,51.55,26914,0
+QQH.US,D,20210920,000000,50.48,50.87,49.28,50.07,35993,0
+QQH.US,D,20210921,000000,50.42,50.66,50.01,50.204,44608,0
+QQH.US,D,20210922,000000,50.54,51.01,50.1,50.8188,44482,0
+QQH.US,D,20210923,000000,51.07,51.62,50.96,51.47,35724,0
+QQH.US,D,20210924,000000,50.82,51.58,50.82,51.56,13532,0
+QQH.US,D,20210927,000000,50.96,51.8599,50.52,50.97,100365,0
+QQH.US,D,20210928,000000,50.21,50.21,48.9,48.98,24475,0
+QQH.US,D,20210929,000000,49.27,49.5498,48.78,48.8,15798,0
+QQH.US,D,20210930,000000,49.23,49.3,48.57,48.59,66656,0
+QQH.US,D,20211001,000000,48.93,49.23,48.01,49.06,41887,0
+QQH.US,D,20211004,000000,48.62,48.69,47.3,47.65,47718,0
+QQH.US,D,20211005,000000,47.75,48.87,47.75,48.53,48590,0
+QQH.US,D,20211006,000000,47.77,48.97,47.77,48.97,45259,0
+QQH.US,D,20211007,000000,49.71,49.98,49.4706,49.52,124877,0
+QQH.US,D,20211008,000000,49.67,49.6901,49.09,49.09,12681,0
+QQH.US,D,20211011,000000,49.03,49.48,48.68,48.68,17612,0
+QQH.US,D,20211012,000000,48.855,48.87,48.29,48.39,22237,0
+QQH.US,D,20211013,000000,48.8,48.94,48.5624,48.94,32794,0
+QQH.US,D,20211014,000000,49.38,50.2,49.38,50.12,26225,0
+QQH.US,D,20211015,000000,50.31,50.64,50.275,50.64,40435,0
+QQH.US,D,20211018,000000,50.27,51.32,50.27,51.32,14553,0
+QQH.US,D,20211019,000000,51.89,51.89,51.4599,51.85,53882,0
+QQH.US,D,20211020,000000,51.93,52.07,51.6001,51.7,38666,0
+QQH.US,D,20211021,000000,51.58,52.2274,51.58,52.2274,16087,0
+QQH.US,D,20211022,000000,51.86,51.86,51.396,51.56,7033,0
+QQH.US,D,20211025,000000,52.41,52.51,51.69,52.3,24693,0
+QQH.US,D,20211026,000000,52.8,53.2283,52.345,52.56,31684,0
+QQH.US,D,20211027,000000,52.68,53.3,52.68,52.7401,27385,0
+QQH.US,D,20211028,000000,53.39,53.5198,53.08,53.5198,17175,0
+QQH.US,D,20211029,000000,53.07,53.9298,53.07,53.9298,14037,0
+QQH.US,D,20211101,000000,54.25,54.27,53.74,54.27,22987,0
+QQH.US,D,20211102,000000,54.54,54.6199,54.1,54.59,30059,0
+QQH.US,D,20211103,000000,54.83,55.39,54.46,55.32,46866,0
+QQH.US,D,20211104,000000,55.67,56.55,55.57,56.44,31718,0
+QQH.US,D,20211105,000000,56.95,56.99,56.5,56.55,18666,0
+QQH.US,D,20211108,000000,56.59,56.84,56.3986,56.48,55285,0
+QQH.US,D,20211109,000000,56.51,56.76,55.72,55.96,22211,0
+QQH.US,D,20211110,000000,55.29,55.92,54.56,54.75,27959,0
+QQH.US,D,20211111,000000,55.18,55.35,54.95,54.9736,14537,0
+QQH.US,D,20211112,000000,55.71,55.84,55.089,55.79,22859,0
+QQH.US,D,20211115,000000,56,56.11,55.41,55.83,46738,0
+QQH.US,D,20211116,000000,55.83,58.86,55.64,56.48,92478,0
+QQH.US,D,20211117,000000,56.63,56.81,56.3401,56.38,34639,0
+QQH.US,D,20211118,000000,56.78,57.26,56.33,57.19,87830,0
+QQH.US,D,20211119,000000,57.76,57.84,57.36,57.67,27827,0
+QQH.US,D,20211122,000000,58.13,58.5187,56.72,56.72,45653,0
+QQH.US,D,20211123,000000,56.67,56.67,55.442,56.34,28090,0
+QQH.US,D,20211124,000000,55.565,56.69,55.565,56.69,42226,0
+QQH.US,D,20211126,000000,56.0699,56.26,55.02,55.0405,15015,0
+QQH.US,D,20211129,000000,56,56.87,55.88,56.75,22135,0
+QQH.US,D,20211130,000000,56.73,56.8817,55.38,55.53,24363,0
+QQH.US,D,20211201,000000,56.3,56.78,54.23,54.23,45105,0
+QQH.US,D,20211202,000000,54.36,55.1399,53.8,54.51,78257,0
+QQH.US,D,20211203,000000,55.03,55.03,52.865,53.57,49484,0
+QQH.US,D,20211206,000000,53.4,54.4282,53.11,54.22,38545,0
+QQH.US,D,20211207,000000,55.71,56.48,55.63,56.3,30535,0
+QQH.US,D,20211208,000000,56.95,56.95,56,56.71,245107,0
+QQH.US,D,20211209,000000,56.62,56.76,55.51,55.51,33152,0
+QQH.US,D,20211210,000000,56.3,56.51,55.69,56.49,52003,0
+QQH.US,D,20211213,000000,56.57,56.57,55.22,55.22,19944,0
+QQH.US,D,20211214,000000,54.9,54.9,53.685,54.54,31992,0
+QQH.US,D,20211215,000000,54.21,56.25,53.69,56.19,43152,0
+QQH.US,D,20211216,000000,56.67,56.67,53.94,54.3,50838,0
+QQH.US,D,20211217,000000,53.98,54.52,53.32,53.93,47786,0
+QQH.US,D,20211220,000000,53.04,53.28,52.564,52.99,57766,0
+QQH.US,D,20211221,000000,53.9,54.77,53.0835,54.77,40359,0
+QQH.US,D,20211222,000000,54.83,55.7,54.83,55.7,123545,0
+QQH.US,D,20211223,000000,55.94,56.56,55.93,56.33,64223,0
+QQH.US,D,20211227,000000,56.64,57.64,56.62,57.64,28616,0
+QQH.US,D,20211228,000000,58.09,59.87,57.2601,58.05,123990,0
+QQH.US,D,20211229,000000,58,58.15,57.0801,57.61,32776,0
+QQH.US,D,20211230,000000,57.8,57.8,56.85,56.85,86515,0
+QQH.US,D,20211231,000000,56.84,57.05,56.37,56.37,74285,0
+QQH.US,D,20220103,000000,56.5,57.35,56.42,57.3,53901,0
+QQH.US,D,20220104,000000,57.61,57.61,55.71,56.35,52138,0
+QQH.US,D,20220105,000000,56.35,56.35,53.93,53.93,40700,0
+QQH.US,D,20220106,000000,53.5,54.3299,53.105,53.87,22431,0
+QQH.US,D,20220107,000000,54.09,54.09,52.7,52.95,29371,0
+QQH.US,D,20220110,000000,51.94,53.01,51.02,53.01,127619,0
+QQH.US,D,20220111,000000,53.15,54.08,52.66,54.08,21519,0
+QQH.US,D,20220112,000000,54.36,54.79,53.95,54.22,52750,0
+QQH.US,D,20220113,000000,54.68,54.68,52.38,52.5,26601,0
+QQH.US,D,20220114,000000,52.23,53.02,52.23,53.02,24964,0
+QQH.US,D,20220118,000000,52,52.08,51.09,51.25,81272,0
+QQH.US,D,20220119,000000,51.82,51.9,50.31,50.4,42372,0
+QQH.US,D,20220120,000000,50.99,51.68,49.39,49.4116,53436,0
+QQH.US,D,20220121,000000,49,49.48,47.7304,47.7585,151462,0
+QQH.US,D,20220124,000000,46.9,47.9,44.61,47.9,91692,0
+QQH.US,D,20220125,000000,46.61,47.37,46.03,46.46,35096,0
+QQH.US,D,20220126,000000,47.5,47.5,46.27,46.4734,296809,0
+QQH.US,D,20220127,000000,46.94,46.94,46.1494,46.15,22087,0
+QQH.US,D,20220128,000000,46.14,46.87,46.05,46.87,21071,0
+QQH.US,D,20220131,000000,47.15,47.74,47,47.71,63709,0
+QQH.US,D,20220201,000000,48.03,48.03,47.59,47.99,30470,0
+QQH.US,D,20220202,000000,48.63,48.63,47.89,48.23,55105,0
+QQH.US,D,20220203,000000,47.54,47.609,47.0573,47.09,36181,0
+QQH.US,D,20220204,000000,47.0218,47.5426,46.94,47.38,26199,0
+QQH.US,D,20220207,000000,47.65,47.65,47.08,47.08,51818,0
+QQH.US,D,20220208,000000,47.03,47.367,47,47.28,14889,0
+QQH.US,D,20220209,000000,47.67,47.9353,47.62,47.81,20974,0
+QQH.US,D,20220210,000000,48.37,48.37,47.2319,47.37,47734,0
+QQH.US,D,20220211,000000,47.245,47.25,46.48,46.6307,36133,0
+QQH.US,D,20220214,000000,46.24,46.74,46.24,46.5127,34008,0
+QQH.US,D,20220215,000000,46.9499,47.22,46.85,47.22,22161,0
+QQH.US,D,20220216,000000,47.14,47.19,46.74,47.138,17474,0
+QQH.US,D,20220217,000000,46.64,46.875,46.37,46.46,13840,0
+QQH.US,D,20220218,000000,46.3501,46.3501,46.01,46.17,30119,0
+QQH.US,D,20220222,000000,46.09,46.24,45.67,45.81,17670,0
+QQH.US,D,20220223,000000,45.91,46.08,45.28,45.31,74101,0
+QQH.US,D,20220224,000000,44.31,46.21,44.31,45.81,18106,0
+QQH.US,D,20220225,000000,46.27,46.44,45.92,46.44,22427,0
+QQH.US,D,20220228,000000,46,46.5,46,46.5,22473,0
+QQH.US,D,20220301,000000,46.18,46.48,45.88,45.94,52356,0
+QQH.US,D,20220302,000000,46.2525,46.55,46.0201,46.53,22906,0
+QQH.US,D,20220303,000000,46.45,46.65,46.12,46.22,15524,0
+QQH.US,D,20220304,000000,45.79,46.04,45.68,45.81,19826,0
+QQH.US,D,20220307,000000,45.6,45.6099,45.0095,45.0095,36907,0
+QQH.US,D,20220308,000000,44.95,45.53,44.64,44.92,37120,0
+QQH.US,D,20220309,000000,45.4166,45.7523,45.3,45.57,16186,0
+QQH.US,D,20220310,000000,45.27,45.49,45.095,45.4281,15037,0
+QQH.US,D,20220311,000000,45.8,45.8,44.86,44.86,7500,0
+QQH.US,D,20220314,000000,44.84,44.98,44.4801,44.54,30061,0
+QQH.US,D,20220315,000000,44.69,45.22,44.61,45.2128,27619,0
+QQH.US,D,20220316,000000,45.65,45.93,45.3,45.93,16096,0
+QQH.US,D,20220317,000000,46.27,46.44,45.83,46.37,47601,0
+QQH.US,D,20220318,000000,46,46.78,46,46.68,13710,0
+QQH.US,D,20220321,000000,46.85,46.85,46.4701,46.76,15524,0
+QQH.US,D,20220322,000000,46.56,47.2289,46.56,47.1257,14573,0
+QQH.US,D,20220323,000000,47,47.17,46.77,46.84,16457,0
+QQH.US,D,20220324,000000,47.14,47.4,46.9628,47.4,20004,0
+QQH.US,D,20220325,000000,47.27,47.37,47.18,47.34,12930,0
+QQH.US,D,20220328,000000,47.45,47.81,47.3301,47.81,32485,0
+QQH.US,D,20220329,000000,48.18,48.22,47.9001,48.14,24427,0
+QQH.US,D,20220330,000000,47.87,48.1836,47.8372,47.9,35444,0
+QQH.US,D,20220331,000000,48.13,48.13,47.6,47.6,22741,0
+QQH.US,D,20220401,000000,47.33,47.679,47,47.49,20231,0
+QQH.US,D,20220404,000000,47.83,48.64,47.83,48.64,20302,0
+QQH.US,D,20220405,000000,48.7,48.7,47.27,47.43,16609,0
+QQH.US,D,20220406,000000,46.63,46.64,45.745,46.14,43976,0
+QQH.US,D,20220407,000000,46.1,46.4853,45.39,46.25,78655,0
+QQH.US,D,20220408,000000,46.71,46.71,45.44,45.48,75141,0
+QQH.US,D,20220411,000000,45.74,45.74,44.16,44.18,9608,0
+QQH.US,D,20220412,000000,44.6301,45.12,43.68,43.76,68959,0
+QQH.US,D,20220413,000000,43.81,45.04,43.81,44.93,8282,0
+QQH.US,D,20220414,000000,44.92,44.96,43.73,43.73,6320,0
+QQH.US,D,20220418,000000,43.5901,44.05,43.32,43.75,64550,0
+QQH.US,D,20220419,000000,43.85,45.0299,43.5901,44.92,16428,0
+QQH.US,D,20220420,000000,44.88,44.88,43.92,44.12,19110,0
+QQH.US,D,20220421,000000,44.9612,45.1,42.94,43.1,9759,0
+QQH.US,D,20220422,000000,42.77,42.99,41.7,41.7,7942,0
+QQH.US,D,20220425,000000,41.56,42.3,41.285,42.3,54135,0
+QQH.US,D,20220426,000000,41.75,41.78,40.37,40.37,21323,0
+QQH.US,D,20220427,000000,40.8,41.11,40.07,40.29,65272,0
+QQH.US,D,20220428,000000,41.14,42.1776,40.48,41.99,17446,0
+QQH.US,D,20220429,000000,41.21,41.93,39.85,39.85,8663,0
+QQH.US,D,20220502,000000,39.8101,40.63,39.42,40.61,73659,0
+QQH.US,D,20220503,000000,39.95,41.13,39.95,40.67,16355,0
+QQH.US,D,20220504,000000,40.5,40.88,39.8848,40.87,23684,0
+QQH.US,D,20220505,000000,40.4,40.55,39.63,39.7868,22935,0
+QQH.US,D,20220506,000000,39.55,39.9,39.39,39.54,14126,0
+QQH.US,D,20220509,000000,38.99,39.34,38.38,38.38,184879,0
+QQH.US,D,20220510,000000,39.02,39.2787,38.71,39.04,35392,0
+QQH.US,D,20220511,000000,38.65,39.12,38.31,38.35,27107,0
+QQH.US,D,20220512,000000,37.68,38.5774,37.68,38.41,52494,0
+QQH.US,D,20220513,000000,38.56,39.1254,38.56,39.03,115239,0
+QQH.US,D,20220516,000000,38.83,39.08,38.74,38.83,22018,0
+QQH.US,D,20220517,000000,39.2268,39.31,38.96,39.2832,12851,0
+QQH.US,D,20220518,000000,38.83,39.07,38.34,38.39,20580,0
+QQH.US,D,20220519,000000,38.34,38.52,38.19,38.2535,20273,0
+QQH.US,D,20220520,000000,38.45,38.45,37.71,38.16,14532,0
+QQH.US,D,20220523,000000,38.44,38.49,38.12,38.45,18956,0
+QQH.US,D,20220524,000000,38.19,38.19,37.8,38.08,16866,0
+QQH.US,D,20220525,000000,38.1799,38.46,38.02,38.3449,20523,0
+QQH.US,D,20220526,000000,38.45,38.93,38.43,38.83,6339,0
+QQH.US,D,20220527,000000,39.39,39.4695,39.14,39.46,13698,0
+QQH.US,D,20220531,000000,39.23,39.61,39.23,39.4479,12718,0
+QQH.US,D,20220601,000000,39.36,39.36,39.2,39.2985,6925,0
+QQH.US,D,20220602,000000,39.31,39.8279,39.31,39.8279,14530,0
+QQH.US,D,20220603,000000,39.5,39.505,39.258,39.2912,11733,0
+QQH.US,D,20220606,000000,39.5901,39.66,39.2612,39.3428,10764,0
+QQH.US,D,20220607,000000,38.71,39.535,38.71,39.517,6741,0
+QQH.US,D,20220608,000000,39.17,39.575,39.17,39.3557,13161,0
+QQH.US,D,20220609,000000,39.3,39.3299,38.8465,38.8465,7400,0
+QQH.US,D,20220610,000000,38.46,38.46,38.09,38.1506,20544,0
+QQH.US,D,20220613,000000,37.29,37.74,37.29,37.3931,225586,0
+QQH.US,D,20220614,000000,36.85,37.55,36.85,37.34,48866,0
+QQH.US,D,20220615,000000,37.48,37.7869,37.39,37.66,24571,0
+QQH.US,D,20220616,000000,37.11,37.19,36.79,36.92,61713,0
+QQH.US,D,20220617,000000,37.54,37.54,36.93,36.96,15846,0
+QQH.US,D,20220621,000000,36.245,36.98,34.59,36.93,20024,0
+QQH.US,D,20220622,000000,36.93,37.01,36.93,36.995,15742,0
+QQH.US,D,20220623,000000,36.9401,36.9615,36.89,36.89,9621,0
+QQH.US,D,20220624,000000,37.21,37.21,36.93,36.96,5383,0
+QQH.US,D,20220627,000000,37.02,37.395,36.92,37.395,25967,0
+QQH.US,D,20220628,000000,36.95,36.96,36.95,36.9522,16253,0
+QQH.US,D,20220629,000000,36.96,36.96,36.93,36.96,22301,0
+QQH.US,D,20220630,000000,36.94,36.96,36.94,36.96,27299,0
+QQH.US,D,20220701,000000,36.94,36.96,36.94,36.94,5030,0
+QQH.US,D,20220705,000000,36.92,36.97,36.92,36.95,27296,0
+QQH.US,D,20220706,000000,36.94,36.96,36.94,36.95,5612,0
+QQH.US,D,20220707,000000,36.9412,36.96,36.94,36.95,7268,0
+QQH.US,D,20220708,000000,36.94,36.96,36.94,36.945,7041,0
+QQH.US,D,20220711,000000,36.96,36.96,36.94,36.94,7531,0
+QQH.US,D,20220712,000000,36.94,36.96,36.94,36.95,4346,0
+QQH.US,D,20220713,000000,36.9432,36.96,36.94,36.95,11923,0
+QQH.US,D,20220714,000000,36.96,36.96,36.94,36.95,12723,0
+QQH.US,D,20220715,000000,36.94,36.96,36.94,36.95,25984,0
+QQH.US,D,20220718,000000,36.94,36.9599,36.94,36.94,7303,0
+QQH.US,D,20220719,000000,36.95,36.95,36.94,36.95,19578,0
+QQH.US,D,20220720,000000,37.04,37.04,36.94,36.95,22531,0
+QQH.US,D,20220721,000000,36.95,36.95,36.93,36.94,47751,0
+QQH.US,D,20220722,000000,36.9301,36.95,36.93,36.94,28885,0
+QQH.US,D,20220725,000000,36.9376,36.95,36.93,36.94,19914,0
+QQH.US,D,20220726,000000,36.95,36.95,36.92,36.9349,8513,0
+QQH.US,D,20220727,000000,36.95,36.95,36.92,36.95,23615,0
+QQH.US,D,20220728,000000,36.95,36.95,36.92,36.935,16844,0
+QQH.US,D,20220729,000000,37.04,37.32,37.01,37.2675,31303,0
+QQH.US,D,20220801,000000,37.17,37.49,37.17,37.32,108981,0
+QQH.US,D,20220802,000000,37.32,37.45,37.25,37.25,9484,0
+QQH.US,D,20220803,000000,37.4,37.75,37.4,37.71,27200,0
+QQH.US,D,20220804,000000,37.81,37.81,37.6683,37.8,24065,0
+QQH.US,D,20220805,000000,37.74,37.77,37.52,37.67,157673,0
+QQH.US,D,20220808,000000,37.8124,37.87,37.58,37.66,39651,0
+QQH.US,D,20220809,000000,37.45,37.4967,37.4,37.4567,12574,0
+QQH.US,D,20220810,000000,37.78,37.902,37.78,37.902,1883,0
+QQH.US,D,20220811,000000,38.1,38.1,37.7999,37.8095,9921,0
+QQH.US,D,20220812,000000,37.55,38.1211,37.55,38.1211,83750,0
+QQH.US,D,20220815,000000,38.1699,38.3,38.11,38.2491,30121,0
+QQH.US,D,20220816,000000,38.22,38.32,38.1168,38.23,80344,0
+QQH.US,D,20220817,000000,37.68,38.2,37.68,38.0574,28203,0
+QQH.US,D,20220818,000000,37.96,38.13,37.96,38.0704,18006,0
+QQH.US,D,20220819,000000,37.94,37.94,37.74,37.7723,13844,0
+QQH.US,D,20220822,000000,37.77,37.77,37.3,37.35,45168,0
+QQH.US,D,20220823,000000,36.96,37.4199,36.96,37.335,102162,0
+QQH.US,D,20220824,000000,37.3296,37.46,37.3251,37.37,29828,0
+QQH.US,D,20220825,000000,37.72,37.72,37.42,37.6257,25420,0
+QQH.US,D,20220826,000000,37.3201,37.36,37.0207,37.0496,11916,0
+QQH.US,D,20220829,000000,36.85,36.9566,36.8431,36.8804,13347,0
+QQH.US,D,20220830,000000,36.74,36.75,36.6,36.6938,21492,0
+QQH.US,D,20220831,000000,36.84,36.84,36.6375,36.64,10653,0
+QQH.US,D,20220901,000000,36.52,36.6045,36.34,36.6045,25385,0
+QQH.US,D,20220902,000000,36.73,36.76,36.3001,36.3642,14625,0
+QQH.US,D,20220906,000000,36.42,36.445,36.23,36.2986,20263,0
+QQH.US,D,20220907,000000,36.39,36.6071,36.35,36.6071,16224,0
+QQH.US,D,20220908,000000,36.56,36.7,36.465,36.6354,18605,0
+QQH.US,D,20220909,000000,36.82,36.995,36.82,36.995,24781,0
+QQH.US,D,20220912,000000,37.31,37.31,37.06,37.151,14482,0
+QQH.US,D,20220913,000000,36.74,36.74,36.3,36.3316,7153,0
+QQH.US,D,20220914,000000,36.31,36.445,36.31,36.426,8222,0
+QQH.US,D,20220915,000000,36.5,36.5,36.16,36.21,8771,0
+QQH.US,D,20220916,000000,35.89,36.1053,35.89,36.1053,23624,0
+QQH.US,D,20220919,000000,36.07,36.215,36.05,36.2103,92529,0
+QQH.US,D,20220920,000000,35.85,36.22,35.85,36.1183,13620,0
+QQH.US,D,20220921,000000,36.14,36.34,35.8959,35.8959,8020,0
+QQH.US,D,20220922,000000,35.76,35.8126,35.68,35.69,24308,0
+QQH.US,D,20220923,000000,35.56,35.57,35.33,35.4547,34256,0
+QQH.US,D,20220926,000000,35.6119,35.6119,35.42,35.4554,44934,0
+QQH.US,D,20220927,000000,35.64,35.64,35.36,35.4444,11090,0
+QQH.US,D,20220928,000000,35.24,35.7211,35.24,35.7211,12607,0
+QQH.US,D,20220929,000000,35.41,35.41,35.13,35.2905,34285,0
+QQH.US,D,20220930,000000,35.27,35.385,35.0578,35.0578,13512,0
+QQH.US,D,20221003,000000,35.1632,35.4,35.16,35.3319,48262,0
+QQH.US,D,20221004,000000,35.49,35.79,35.49,35.74,18836,0
+QQH.US,D,20221005,000000,35.56,35.79,35.42,35.7,44131,0
+QQH.US,D,20221006,000000,35.7496,35.7694,35.63,35.63,8709,0
+QQH.US,D,20221007,000000,35.29,35.338,35.05,35.1,25797,0
+QQH.US,D,20221010,000000,35.02,35.0494,34.84,34.96,26024,0
+QQH.US,D,20221011,000000,34.96,35.0199,34.75,34.84,9122,0
+QQH.US,D,20221012,000000,34.89,34.89,34.83,34.85,3644,0
+QQH.US,D,20221013,000000,34.31,35.1517,34.31,35.1517,6489,0
+QQH.US,D,20221014,000000,35.3,35.3,34.73,34.73,8528,0
+QQH.US,D,20221017,000000,35.1,35.16,35.03,35.1497,27068,0
+QQH.US,D,20221018,000000,35.56,35.56,35.15,35.2519,19094,0
+QQH.US,D,20221019,000000,34.94,35.33,34.94,35.2097,12353,0
+QQH.US,D,20221020,000000,35.2516,35.4,35.11,35.1612,18496,0
+QQH.US,D,20221021,000000,35.2465,35.5012,35.2465,35.444,19297,0
+QQH.US,D,20221024,000000,35.5,35.6899,35.4,35.628,8398,0
+QQH.US,D,20221025,000000,35.87,35.94,35.71,35.9136,8157,0
+QQH.US,D,20221026,000000,35.7999,35.81,35.5313,35.5313,15304,0
+QQH.US,D,20221027,000000,35.51,35.52,35.23,35.23,19275,0
+QQH.US,D,20221028,000000,35.35,35.6849,35.26,35.6849,7409,0
+QQH.US,D,20221031,000000,35.42,35.565,35.42,35.4975,7692,0
+QQH.US,D,20221101,000000,35.41,35.41,35.31,35.31,21861,0
+QQH.US,D,20221102,000000,35.15,35.325,34.8883,34.8883,7505,0
+QQH.US,D,20221103,000000,34.69,34.69,34.5593,34.5593,5648,0
+QQH.US,D,20221104,000000,34.66,34.7274,34.45,34.7274,12091,0
+QQH.US,D,20221107,000000,34.93,34.93,34.67,34.8865,30923,0
+QQH.US,D,20221108,000000,35.005,35.09,34.86,34.9756,15397,0
+QQH.US,D,20221109,000000,34.8701,34.8701,34.63,34.6306,31191,0
+QQH.US,D,20221110,000000,35.45,35.71,35.21,35.7006,20747,0
+QQH.US,D,20221111,000000,35.64,36.02,35.64,35.9622,5876,0
+QQH.US,D,20221114,000000,35.67,36.03,35.67,35.81,28602,0
+QQH.US,D,20221115,000000,36.24,36.24,35.93,36.0073,12819,0
+QQH.US,D,20221116,000000,35.69,35.91,35.69,35.8592,17304,0
+QQH.US,D,20221117,000000,35.26,35.88,35.26,35.79,11965,0
+QQH.US,D,20221118,000000,35.93,35.93,35.64,35.78,8635,0
+QQH.US,D,20221121,000000,35.52,35.76,35.49,35.54,14434,0
+QQH.US,D,20221122,000000,35.56,35.9099,35.56,35.9,45820,0
+QQH.US,D,20221123,000000,35.96,36.2199,35.96,36.1513,6178,0
+QQH.US,D,20221125,000000,35.94,36.02,35.94,35.9478,5974,0
+QQH.US,D,20221128,000000,35.82,35.86,35.41,35.5274,16684,0
+QQH.US,D,20221129,000000,35.67,35.67,35.12,35.2615,15170,0
+QQH.US,D,20221130,000000,35.42,36.58,35.26,36.58,7474,0
+QQH.US,D,20221201,000000,36.72,36.8,36.522,36.6634,12573,0
+QQH.US,D,20221202,000000,36.315,36.57,36.19,36.5093,10380,0
+QQH.US,D,20221205,000000,36.14,36.35,35.86,35.9738,11147,0
+QQH.US,D,20221206,000000,35.92,35.92,35.17,35.3442,20479,0
+QQH.US,D,20221207,000000,35.03,35.4,35.03,35.183,16744,0
+QQH.US,D,20221208,000000,35.5002,35.5899,35.41,35.5275,5216,0
+QQH.US,D,20221209,000000,35.37,35.68,35.352,35.352,14140,0
+QQH.US,D,20221212,000000,35.2908,35.6876,35.29,35.6876,15084,0
+QQH.US,D,20221213,000000,36.64,36.93,35.89,36.0623,13606,0
+QQH.US,D,20221214,000000,36.11,36.32,35.56,35.8324,10735,0
+QQH.US,D,20221215,000000,35.35,35.35,34.421,34.7502,20645,0
+QQH.US,D,20221216,000000,34.71,34.71,34.31,34.5276,8296,0
+QQH.US,D,20221219,000000,34.3,34.4355,34.2,34.2764,33350,0
+QQH.US,D,20221220,000000,34.16,34.31,34.1,34.2453,14764,0
+QQH.US,D,20221221,000000,34.28,34.51,34.28,34.4412,14035,0
+QQH.US,D,20221222,000000,34.15,34.15,33.91,34.0941,21582,0
+QQH.US,D,20221223,000000,33.87,34.1424,33.87,34.1367,25747,0
+QQH.US,D,20221227,000000,34,34.04,33.91,33.9364,25587,0
+QQH.US,D,20221228,000000,33.76,34.01,33.72,33.7445,12577,0
+QQH.US,D,20221229,000000,33.96,34.1126,33.96,34.07,19263,0
+QQH.US,D,20221230,000000,33.92,34.08,33.9,34.05,14366,0
+QQH.US,D,20230103,000000,34.07,34.087,33.86,33.98,29100,0
+QQH.US,D,20230104,000000,33.9625,34.09,33.8915,33.9722,17495,0
+QQH.US,D,20230105,000000,33.84,33.8721,33.76,33.7742,21112,0
+QQH.US,D,20230106,000000,33.8399,34.18,33.73,34.15,8596,0
+QQH.US,D,20230109,000000,34.28,34.49,34.21,34.22,5581,0
+QQH.US,D,20230110,000000,34.3061,34.3586,34.225,34.3586,9923,0
+QQH.US,D,20230111,000000,34.37,34.6417,34.37,34.6417,5556,0
+QQH.US,D,20230112,000000,34.83,34.83,34.46,34.6953,7986,0
+QQH.US,D,20230113,000000,34.65,34.8342,34.57,34.8342,6992,0
+QQH.US,D,20230117,000000,34.69,34.88,34.69,34.8518,5774,0
+QQH.US,D,20230118,000000,34.9401,34.9401,34.691,34.691,5044,0
+QQH.US,D,20230119,000000,34.42,34.6675,34.42,34.5674,25999,0
+QQH.US,D,20230120,000000,34.83,35.3313,34.82,35.3313,11275,0
+QQH.US,D,20230123,000000,35.28,36.085,35.28,36,56375,0
+QQH.US,D,20230124,000000,35.86,36.01,35.85,35.93,31871,0
+QQH.US,D,20230125,000000,35.1,35.8701,35.04,35.8171,13193,0
+QQH.US,D,20230126,000000,36.1,36.5848,36.09,36.5848,6320,0
+QQH.US,D,20230127,000000,36.66,37.27,36.66,36.9924,62047,0
+QQH.US,D,20230130,000000,36.37,36.4132,36.1391,36.1391,8462,0
+QQH.US,D,20230131,000000,36.2,36.72,36.2,36.7191,17788,0
+QQH.US,D,20230201,000000,36.59,37.92,36.56,37.6268,23533,0
+QQH.US,D,20230202,000000,38.945,39.32,38.68,39.0222,13390,0
+QQH.US,D,20230203,000000,38.36,39.1701,38.36,38.5066,44520,0
+QQH.US,D,20230206,000000,38.0401,38.3201,37.9,38.0738,32840,0
+QQH.US,D,20230207,000000,37.92,38.9835,37.92,38.9835,11472,0
+QQH.US,D,20230208,000000,38.8,38.8,38.2975,38.33,10095,0
+QQH.US,D,20230209,000000,38.65,38.69,37.8375,37.8375,5511,0
+QQH.US,D,20230210,000000,37.97,37.97,37.41,37.5811,3032,0
+QQH.US,D,20230213,000000,37.6,38.35,37.6,38.25,45964,0
+QQH.US,D,20230214,000000,37.9101,38.5854,37.8801,38.5854,18606,0
+QQH.US,D,20230215,000000,38.34,38.8216,38.34,38.8216,11927,0
+QQH.US,D,20230216,000000,38.18,38.7551,38.0776,38.0776,24164,0
+QQH.US,D,20230217,000000,37.66,37.84,37.38,37.7552,6464,0
+QQH.US,D,20230221,000000,37.15,37.15,36.7587,36.7587,16166,0
+QQH.US,D,20230222,000000,36.74,36.899,36.6444,36.703,12823,0
+QQH.US,D,20230223,000000,37.14,37.22,36.6101,37.1454,26039,0
+QQH.US,D,20230224,000000,36.1901,36.4248,36.1901,36.4248,4998,0
+QQH.US,D,20230227,000000,36.43,36.8699,36.43,36.7117,7726,0
+QQH.US,D,20230228,000000,36.6599,36.96,36.6599,36.7383,10438,0
+QQH.US,D,20230301,000000,36.6899,36.6899,36.2358,36.31,12654,0
+QQH.US,D,20230302,000000,35.83,36.66,35.83,36.6576,17568,0
+QQH.US,D,20230303,000000,37.05,37.512,36.88,37.512,4933,0
+QQH.US,D,20230306,000000,37.54,38.0901,37.54,37.573,11862,0
+QQH.US,D,20230307,000000,37.43,37.65,36.99,37.0546,6655,0
+QQH.US,D,20230308,000000,37.13,37.29,36.861,37.25,14852,0
+QQH.US,D,20230309,000000,37.3,37.51,36.5807,36.5807,8501,0
+QQH.US,D,20230310,000000,36.11,36.52,35.9371,35.9745,8894,0
+QQH.US,D,20230313,000000,35.6909,36.56,35.66,36.24,41929,0
+QQH.US,D,20230314,000000,36.7381,36.95,36.64,36.95,15123,0
+QQH.US,D,20230315,000000,36.7,37.03,36.5326,36.9701,13018,0
+QQH.US,D,20230316,000000,36.8,37.8627,36.8,37.8627,25716,0
+QQH.US,D,20230317,000000,37.7,37.993,37.14,37.68,63438,0
+QQH.US,D,20230320,000000,37.5501,37.8116,37.5501,37.8116,23898,0
+QQH.US,D,20230321,000000,38.08,38.26,37.93,38.2333,8163,0
+QQH.US,D,20230322,000000,38.03,38.5399,37.9354,37.9354,24860,0
+QQH.US,D,20230323,000000,38.2001,38.4,37.93,38.2,38662,0
+QQH.US,D,20230324,000000,38.01,38.289,37.96,38.289,70568,0
+QQH.US,D,20230327,000000,38.35,38.4379,38.06,38.0901,17328,0
+QQH.US,D,20230328,000000,38.37,38.37,37.7,37.94,16532,0
+QQH.US,D,20230329,000000,38.38,38.58,38.33,38.5307,21671,0
+QQH.US,D,20230330,000000,38.75,38.87,38.69,38.841,13394,0
+QQH.US,D,20230331,000000,38.87,39.4,38.8506,39.37,15626,0
+QQH.US,D,20230403,000000,39.17,39.3298,39.02,39.3298,31145,0
+QQH.US,D,20230404,000000,39.23,39.39,39.09,39.1669,36296,0
+QQH.US,D,20230405,000000,39.04,39.04,38.63,38.8298,17313,0
+QQH.US,D,20230406,000000,38.8,39.0809,38.7601,39.0554,7315,0
+QQH.US,D,20230410,000000,38.625,38.99,38.42,38.9426,37747,0
+QQH.US,D,20230411,000000,38.72,38.92,38.6681,38.6681,11903,0
+QQH.US,D,20230412,000000,38.68,38.99,38.2797,38.2797,9514,0
+QQH.US,D,20230413,000000,38.28,39.21,38.28,39.158,27038,0
+QQH.US,D,20230414,000000,39,39.31,38.72,39.0686,28159,0
+QQH.US,D,20230417,000000,39.13,39.1304,38.79,39.1304,19018,0
+QQH.US,D,20230418,000000,39.23,39.45,39.09,39.2056,12607,0
+QQH.US,D,20230419,000000,38.915,39.27,38.8401,39.1607,9619,0
+QQH.US,D,20230420,000000,38.88,39.2,38.7879,38.7879,3488,0
+QQH.US,D,20230421,000000,38.99,38.99,38.48,38.8056,14484,0
+QQH.US,D,20230424,000000,38.64,38.91,38.42,38.72,48140,0
+QQH.US,D,20230425,000000,38.97,38.97,37.89,37.89,19657,0
+QQH.US,D,20230426,000000,38.15,38.5,38.15,38.1739,11212,0
+QQH.US,D,20230427,000000,38.45,39.4,38.45,39.354,9566,0
+QQH.US,D,20230428,000000,39.2,39.6754,39.2,39.6754,7410,0
+QQH.US,D,20230501,000000,39.73,39.84,39.5432,39.6918,23284,0
+QQH.US,D,20230502,000000,39.55,39.67,39.04,39.287,13697,0
+QQH.US,D,20230503,000000,39.07,39.55,38.935,38.9643,11418,0
+QQH.US,D,20230504,000000,38.785,39.05,38.6,38.7585,19730,0
+QQH.US,D,20230505,000000,39.2,39.9,39.2,39.75,11419,0
+QQH.US,D,20230508,000000,39.66,39.96,39.58,39.8828,22827,0
+QQH.US,D,20230509,000000,39.62,39.66,39.5305,39.5519,8671,0
+QQH.US,D,20230510,000000,40.155,40.17,39.76,40.0542,22058,0
+QQH.US,D,20230511,000000,39.94,40.25,39.885,40.16,53208,0
+QQH.US,D,20230512,000000,40.135,40.135,39.71,40.002,19766,0
+QQH.US,D,20230515,000000,39.93,40.27,39.88,40.2286,22057,0
+QQH.US,D,20230516,000000,40.25,40.54,40.25,40.2921,7008,0
+QQH.US,D,20230517,000000,40.4168,40.92,40.4168,40.9141,5965,0
+QQH.US,D,20230518,000000,40.75,41.85,40.75,41.85,14687,0
+QQH.US,D,20230519,000000,41.8,41.815,41.6101,41.7371,14494,0
+QQH.US,D,20230522,000000,41.9,41.9995,41.73,41.8457,10259,0
+QQH.US,D,20230523,000000,41.84,41.84,41.1886,41.1886,23414,0
+QQH.US,D,20230524,000000,40.74,40.895,40.5801,40.89,7662,0
+QQH.US,D,20230525,000000,41.9,42.27,41.66,42.1895,11936,0
+QQH.US,D,20230526,000000,42.56,43.6222,42.42,43.6222,5592,0
+QQH.US,D,20230530,000000,44.18,44.3,43.6319,43.7902,34756,0
+QQH.US,D,20230531,000000,43.79,43.79,43.4,43.47,124144,0
+QQH.US,D,20230601,000000,43.08,44.44,43.08,44.19,80386,0
+QQH.US,D,20230602,000000,44.73,44.745,44.33,44.6524,35051,0
+QQH.US,D,20230605,000000,45.06,45.09,44.51,44.6983,25262,0
+QQH.US,D,20230606,000000,44.5,44.77,44.44,44.6823,24561,0
+QQH.US,D,20230607,000000,44.57,45.04,43.6499,43.71,21719,0
+QQH.US,D,20230608,000000,43.53,44.427,43.53,44.4026,32466,0
+QQH.US,D,20230609,000000,44.72,45.05,44.4901,44.5754,47563,0
+QQH.US,D,20230612,000000,44.65,45.5613,44.65,45.5613,9743,0
+QQH.US,D,20230613,000000,45.9997,46.12,45.6977,46.12,21087,0
+QQH.US,D,20230614,000000,46.01,46.53,45.725,46.53,76964,0
+QQH.US,D,20230615,000000,46.23,47.43,46.23,47.2366,19407,0
+QQH.US,D,20230616,000000,47.96,47.96,46.8406,46.8406,21435,0
+QQH.US,D,20230620,000000,46.84,46.9,46.27,46.8,29535,0
+QQH.US,D,20230621,000000,46.36,46.36,45.83,45.9744,9671,0
+QQH.US,D,20230622,000000,45.61,46.63,45.61,46.63,37509,0
+QQH.US,D,20230623,000000,46.05,46.4,45.93,46.05,8641,0
+QQH.US,D,20230626,000000,46.18,46.3,45.27,45.28,20767,0
+QQH.US,D,20230627,000000,45.3,46.33,45.3,46.2462,17414,0
+QQH.US,D,20230628,000000,46.14,46.68,46.0411,46.38,30376,0
+QQH.US,D,20230629,000000,46.5,46.5,45.99,46.25,15264,0
+QQH.US,D,20230630,000000,46.57,47.29,46.57,47.23,20220,0
+QQH.US,D,20230703,000000,47.34,47.3699,47.14,47.3189,12025,0
+QQH.US,D,20230705,000000,47.26,47.59,47.21,47.35,44217,0
+QQH.US,D,20230706,000000,46.58,46.89,46.36,46.8688,33582,0
+QQH.US,D,20230707,000000,46.63,47.3242,46.62,46.62,43434,0
+QQH.US,D,20230710,000000,46.53,46.71,46.22,46.62,36325,0
+QQH.US,D,20230711,000000,46.6888,46.99,46.59,46.9756,42572,0
+QQH.US,D,20230712,000000,47.65,47.91,47.34,47.6928,32014,0
+QQH.US,D,20230713,000000,48.48,48.811,48.29,48.7714,72933,0
+QQH.US,D,20230714,000000,48.94,49.22,48.5905,48.681,15168,0
+QQH.US,D,20230717,000000,48.9,49.41,48.9,49.35,31669,0
+QQH.US,D,20230718,000000,49.08,50.02,49.05,49.86,20250,0
+QQH.US,D,20230719,000000,50.14,50.16,49.69,49.84,42563,0
+QQH.US,D,20230720,000000,49.46,49.5,48.25,48.28,11758,0
+QQH.US,D,20230721,000000,48.4799,48.49,48.0601,48.0696,6761,0
+QQH.US,D,20230724,000000,48.24,48.43,47.94,48.2,25406,0
+QQH.US,D,20230725,000000,48.42,48.9458,48.3666,48.71,23798,0
+QQH.US,D,20230726,000000,48.52,48.55,48.13,48.45,19979,0
+QQH.US,D,20230727,000000,49.47,49.605,48.21,48.28,39258,0
+QQH.US,D,20230728,000000,49.04,49.61,48.94,49.46,20936,0
+QQH.US,D,20230731,000000,49.6,49.66,49.2499,49.43,30919,0
+QQH.US,D,20230801,000000,49.15,49.43,49.0201,49.31,24719,0
+QQH.US,D,20230802,000000,48.67,48.67,47.69,47.85,14843,0
+QQH.US,D,20230803,000000,47.29,48.06,47.29,47.71,31905,0
+QQH.US,D,20230804,000000,48.18,48.29,47.32,47.4,20309,0
+QQH.US,D,20230807,000000,47.63,47.87,47.31,47.87,26773,0
+QQH.US,D,20230808,000000,47.48,47.48,46.8101,47.35,51126,0
+QQH.US,D,20230809,000000,47.13,47.16,46.4701,46.56,23942,0
+QQH.US,D,20230810,000000,47.25,47.29,46.55,46.72,98456,0
+QQH.US,D,20230811,000000,46.79,46.79,46.07,46.23,17918,0
+QQH.US,D,20230814,000000,46.26,47,46.11,46.96,52182,0
+QQH.US,D,20230815,000000,46.5,46.71,46.26,46.34,25334,0
+QQH.US,D,20230816,000000,46.48,46.48,45.7,45.7,23956,0
+QQH.US,D,20230817,000000,45.96,45.96,44.99,45.04,19807,0
+QQH.US,D,20230818,000000,44.45,45.095,44.36,44.91,8923,0
+QQH.US,D,20230821,000000,45.1601,46.02,45.1601,45.94,27650,0
+QQH.US,D,20230822,000000,46.32,46.41,45.7716,45.88,20576,0
+QQH.US,D,20230823,000000,45.83,46.96,45.83,46.82,52378,0
+QQH.US,D,20230824,000000,47.48,47.48,45.51,45.51,20166,0
+QQH.US,D,20230825,000000,45.5,46.04,45.13,45.96,23731,0
+QQH.US,D,20230828,000000,46.35,46.49,46.01,46.45,26350,0
+QQH.US,D,20230829,000000,46.25,47.91,46.25,47.82,54580,0
+QQH.US,D,20230830,000000,47.83,48.3,47.71,48.1887,32956,0
+QQH.US,D,20230831,000000,48.08,48.686,48.08,48.44,24839,0
+QQH.US,D,20230901,000000,48.62,48.85,48.05,48.29,44818,0
+QQH.US,D,20230905,000000,48.35,48.625,48.06,48.47,45049,0
+QQH.US,D,20230906,000000,48.36,48.36,47.44,47.77,14761,0
+QQH.US,D,20230907,000000,46.97,47.35,46.76,47.25,16170,0
+QQH.US,D,20230908,000000,47.09,47.73,47.09,47.32,14646,0
+QQH.US,D,20230911,000000,48.05,48.24,47.7054,48.16,44891,0
+QQH.US,D,20230912,000000,47.96,47.9871,47.3299,47.41,8879,0
+QQH.US,D,20230913,000000,47.64,47.8539,47.25,47.67,22574,0
+QQH.US,D,20230914,000000,47.63,48.28,47.63,48.16,27015,0
+QQH.US,D,20230915,000000,47.82,48.04,46.87,47,19914,0
+QQH.US,D,20230918,000000,47.105,47.26,46.98,47.1,21296,0
+QQH.US,D,20230919,000000,46.82,47.03,46.49,47.0024,10397,0
+QQH.US,D,20230920,000000,47.1513,47.1513,46.02,46.02,23362,0
+QQH.US,D,20230921,000000,45.4,45.4762,44.87,44.9,15617,0
+QQH.US,D,20230922,000000,45.24,45.47,44.8555,44.8813,13881,0
+QQH.US,D,20230925,000000,44.62,45.18,44.56,45.15,46665,0
+QQH.US,D,20230926,000000,44.67,44.81,44.11,44.25,41961,0
+QQH.US,D,20230927,000000,44.46,44.46,43.7872,44.3,26905,0
+QQH.US,D,20230928,000000,44.03,45.06,44,44.76,24456,0
+QQH.US,D,20230929,000000,45.42,45.51,44.67,44.86,30259,0
+QQH.US,D,20231002,000000,44.79,45.659,44.78,45.41,42537,0
+QQH.US,D,20231003,000000,45.03,45.26,44.08,44.3,17716,0
+QQH.US,D,20231004,000000,44.33,45.315,44.33,45.2,22641,0
+QQH.US,D,20231005,000000,45.16,45.2,44.47,45.05,23752,0
+QQH.US,D,20231006,000000,44.69,46.25,44.44,46.06,51838,0
+QQH.US,D,20231009,000000,45.62,46.44,45.62,46.36,6787,0
+QQH.US,D,20231010,000000,46.465,47.14,46.4501,46.66,44543,0
+QQH.US,D,20231011,000000,47.145,47.21,46.703,47.17,22071,0
+QQH.US,D,20231012,000000,47.38,47.47,46.55,46.98,18794,0
+QQH.US,D,20231013,000000,46.95,47.09,46.0639,46.12,25412,0
+QQH.US,D,20231016,000000,46.48,46.98,46.08,46.77,61059,0
+QQH.US,D,20231017,000000,46.15,46.7723,45.81,46.56,58046,0
+QQH.US,D,20231018,000000,46.18,46.41,45.53,45.68,26533,0
+QQH.US,D,20231019,000000,45.76,46.1,45.12,45.15,45748,0
+QQH.US,D,20231020,000000,45.03,45.03,44.18,44.21,34715,0
+QQH.US,D,20231023,000000,43.83,44.86,43.71,44.43,28792,0
+QQH.US,D,20231024,000000,44.62,44.7,44.4109,44.68,57821,0
+QQH.US,D,20231025,000000,44.49,44.49,44.04,44.07,41758,0
+QQH.US,D,20231026,000000,43.91,44.01,43.29,43.42,44328,0
+QQH.US,D,20231027,000000,43.63,43.91,43.5,43.65,45188,0
+QQH.US,D,20231030,000000,43.77,43.91,43.69,43.8232,28746,0
+QQH.US,D,20231031,000000,43.93,43.93,43.68,43.91,16885,0
+QQH.US,D,20231101,000000,43.99,44.2501,43.94,44.23,157764,0
+QQH.US,D,20231102,000000,44.52,44.5795,44.45,44.56,29042,0
+QQH.US,D,20231103,000000,44.72,45.0075,44.67,44.9393,13425,0
+QQH.US,D,20231106,000000,44.96,45.12,44.89,45.1,18332,0
+QQH.US,D,20231107,000000,45.14,45.5261,45.14,45.43,13955,0
+QQH.US,D,20231108,000000,45.42,45.52,45.31,45.49,18326,0
+QQH.US,D,20231109,000000,45.4801,45.6,45.215,45.24,20848,0
+QQH.US,D,20231110,000000,45.46,45.98,45.4,45.97,9568,0
+QQH.US,D,20231113,000000,45.76,46,45.45,45.79,16893,0
+QQH.US,D,20231114,000000,46.57,47.34,46.57,47.19,219937,0
+QQH.US,D,20231115,000000,47.4,47.61,47.2,47.26,18336,0
+QQH.US,D,20231116,000000,47.04,47.34,46.8501,47.3,11650,0
+QQH.US,D,20231117,000000,47.03,47.41,47.03,47.27,13539,0
+QQH.US,D,20231120,000000,47.61,48.1731,47.59,48.08,11083,0
+QQH.US,D,20231121,000000,47.748,47.748,47.4599,47.6864,12760,0
+QQH.US,D,20231122,000000,48.37,48.37,47.8301,47.99,23801,0
+QQH.US,D,20231124,000000,47.93,47.93,47.72,47.8207,2825,0
+QQH.US,D,20231127,000000,47.65,48.09,47.65,47.77,41753,0
+QQH.US,D,20231128,000000,47.73,48,47.66,47.99,18660,0
+QQH.US,D,20231129,000000,48.33,48.61,47.83,47.8419,22184,0
+QQH.US,D,20231130,000000,47.84,47.91,47.23,47.72,23917,0
+QQH.US,D,20231201,000000,47.38,47.88,47.28,47.82,15424,0
+QQH.US,D,20231204,000000,47.06,47.1839,46.83,47.1839,9161,0
+QQH.US,D,20231205,000000,46.68,47.48,46.68,47.09,421280,0
+QQH.US,D,20231206,000000,47.22,47.325,46.79,46.94,40807,0
+QQH.US,D,20231207,000000,47.04,47.465,47.04,47.4592,42380,0
+QQH.US,D,20231208,000000,47.12,47.7375,47.12,47.72,12851,0
+QQH.US,D,20231211,000000,47.75,48.0919,47.59,48.0919,11016,0
+QQH.US,D,20231212,000000,48.24,48.5836,48.2172,48.5836,49109,0
+QQH.US,D,20231213,000000,48.898,49.51,48.63,49.3562,32331,0
+QQH.US,D,20231214,000000,49.5969,49.5969,48.9199,49.28,26272,0
+QQH.US,D,20231215,000000,49.16,49.6618,49.16,49.5923,20092,0
+QQH.US,D,20231218,000000,49.8,50.1399,49.8,50,11288,0
+QQH.US,D,20231219,000000,49.99,50.35,49.99,50.35,20603,0
+QQH.US,D,20231220,000000,50.3445,50.58,49.3559,49.3736,10680,0
+QQH.US,D,20231221,000000,50.02,50.1087,49.64,50.1087,12198,0
+QQH.US,D,20231222,000000,50.28,50.42,49.95,50.1601,10175,0
+QQH.US,D,20231226,000000,50.26,50.63,50.26,50.5223,7080,0
+QQH.US,D,20231227,000000,50.6799,50.7225,50.4295,50.7099,13637,0
+QQH.US,D,20231228,000000,50.74,50.76,50.589,50.589,11968,0
+QQH.US,D,20231229,000000,50.6,50.68,50.11,50.271,7324,0
+QQH.US,D,20240102,000000,49.48,49.48,48.71,49.03,28555,0
+QQH.US,D,20240103,000000,48.79,48.83,48.569,48.569,49596,0
+QQH.US,D,20240104,000000,48.39,48.6237,48.21,48.3312,23739,0
+QQH.US,D,20240105,000000,48.24,48.6501,48.24,48.3853,16687,0
+QQH.US,D,20240108,000000,48.59,49.24,48.59,49.2395,19693,0
+QQH.US,D,20240109,000000,48.97,49.37,48.97,49.3042,28209,0
+QQH.US,D,20240110,000000,49.41,49.735,49.31,49.64,15846,0
+QQH.US,D,20240111,000000,49.63,49.735,49.305,49.6996,16404,0
+QQH.US,D,20240112,000000,49.75,49.775,49.64,49.7418,19374,0
+QQH.US,D,20240116,000000,49.4,49.8601,49.4,49.71,27447,0
+QQH.US,D,20240117,000000,49.22,49.54,49.18,49.53,24397,0
+QQH.US,D,20240118,000000,49.86,50.1193,49.85,50.1073,19185,0
+QQH.US,D,20240119,000000,50.28,50.8592,50.28,50.8592,28474,0
+QQH.US,D,20240122,000000,51.75,51.79,51.27,51.303,19482,0
+QQH.US,D,20240123,000000,51.3,51.6235,51.2775,51.6235,14966,0
+QQH.US,D,20240124,000000,52.19,52.66,51.9889,52.01,15442,0
+QQH.US,D,20240125,000000,52.17,52.45,51.6999,51.9879,14447,0
+QQH.US,D,20240126,000000,51.6923,52,51.56,51.6363,49220,0
+QQH.US,D,20240129,000000,51.62,52.38,51.62,52.34,37763,0
+QQH.US,D,20240130,000000,52.27,52.31,51.795,51.8719,22364,0
+QQH.US,D,20240131,000000,51.03,51.24,50.47,50.4827,27090,0
+QQH.US,D,20240201,000000,50.66,51.27,50.4601,51.1867,42858,0
+QQH.US,D,20240202,000000,51.22,52.74,51.22,52.6696,38658,0
+QQH.US,D,20240205,000000,52.84,52.84,51.95,52.5593,20771,0
+QQH.US,D,20240206,000000,52.71,52.71,51.97,52.2928,57705,0
+QQH.US,D,20240207,000000,52.69,53.16,52.69,53.0903,34549,0
+QQH.US,D,20240208,000000,53.17,53.3,53.09,53.2,18629,0
+QQH.US,D,20240209,000000,53.775,54.035,53.705,53.9539,5824,0
+QQH.US,D,20240212,000000,53.87,54.24,53.49,53.574,56935,0
+QQH.US,D,20240213,000000,52.13,52.88,51.94,52.3675,51531,0
+QQH.US,D,20240214,000000,52.88,53.24,52.52,53.2386,29069,0
+QQH.US,D,20240215,000000,53.29,53.4112,52.93,53.3608,57445,0
+QQH.US,D,20240216,000000,53.37,53.3701,52.7212,52.7212,41025,0
+QQH.US,D,20240220,000000,52.33,52.33,51.5113,52.0569,28655,0
+QQH.US,D,20240221,000000,51.6687,51.8852,51.2654,51.8852,8957,0
+QQH.US,D,20240222,000000,53.4537,54.185,53.4537,54.0771,29466,0
+QQH.US,D,20240223,000000,54.15,54.2444,53.735,53.74,21296,0
+QQH.US,D,20240226,000000,54.17,54.17,53.71,53.71,32155,0
+QQH.US,D,20240227,000000,53.82,53.91,53.48,53.86,21730,0
+QQH.US,D,20240228,000000,53.51,53.71,53.34,53.5,10229,0
+QQH.US,D,20240229,000000,54.05,54.265,53.71,54.19,14278,0
+QQH.US,D,20240301,000000,54.39,55.29,54.36,55.15,33966,0
+QQH.US,D,20240304,000000,54.9378,55.16,54.79,54.81,27239,0
+QQH.US,D,20240305,000000,54.17,54.17,53.0462,53.37,100308,0
+QQH.US,D,20240306,000000,54.02,54.25,53.54,53.84,12127,0
+QQH.US,D,20240307,000000,54.4,55.13,54.37,54.97,21959,0
+QQH.US,D,20240308,000000,54.95,55.44,53.8733,53.9,35795,0
+QQH.US,D,20240311,000000,53.44,53.8699,53.3601,53.67,27171,0
+QQH.US,D,20240312,000000,54.07,54.8,53.5599,54.8,17046,0
+QQH.US,D,20240313,000000,54.79,54.79,54.04,54.2,27631,0
+QQH.US,D,20240314,000000,54.62,54.62,53.8101,54.04,19056,0
+QQH.US,D,20240315,000000,53.63,53.63,53,53.2,26241,0
+QQH.US,D,20240318,000000,54.13,54.4971,53.93,53.93,23216,0
+QQH.US,D,20240319,000000,53.67,54.1949,53.37,54.1,13831,0
+QQH.US,D,20240320,000000,54.24,55.0301,54.06,54.99,17480,0
+QQH.US,D,20240321,000000,55.59,55.81,55.2498,55.2613,12459,0
+QQH.US,D,20240322,000000,55.11,55.42,55.04,55.37,12034,0
+QQH.US,D,20240325,000000,54.94,55.27,54.68,55.06,16180,0
+QQH.US,D,20240326,000000,55.3,55.43,54.73,54.75,20288,0
+QQH.US,D,20240327,000000,55,55.04,54.62,55.01,122907,0
+QQH.US,D,20240328,000000,54.9,55.01,54.82,54.9,24489,0
+QQH.US,D,20240401,000000,54.96,55.41,54.73,55.05,14611,0
+QQH.US,D,20240402,000000,54.15,54.3399,53.86,54.26,47693,0
+QQH.US,D,20240403,000000,54.14,54.7799,54.14,54.57,14985,0
+QQH.US,D,20240404,000000,55.18,55.38,53.44,53.44,21170,0
+QQH.US,D,20240405,000000,53.6,54.65,53.6,54.36,19837,0
+QQH.US,D,20240408,000000,54.21,54.5899,54.21,54.3054,17502,0
+QQH.US,D,20240409,000000,54.67,54.67,54.05,54.6,15110,0
+QQH.US,D,20240410,000000,53.73,54.0699,53.6701,54.02,17891,0
+QQH.US,D,20240411,000000,54.25,55.32,54.02,55.21,31124,0
+QQH.US,D,20240412,000000,54.5,54.7,53.84,54.06,15677,0
+QQH.US,D,20240415,000000,54.51,54.51,52.7719,52.79,22037,0
+QQH.US,D,20240416,000000,52.76,53.03,52.76,52.78,29469,0
+QQH.US,D,20240417,000000,52.985,52.985,52.35,52.46,17467,0
+QQH.US,D,20240418,000000,52.16,52.6,52.1104,52.13,7218,0
+QQH.US,D,20240419,000000,51.965,51.965,51.1691,51.26,24630,0
+QQH.US,D,20240422,000000,51.505,51.84,51.17,51.6,27971,0
+QQH.US,D,20240423,000000,51.85,52.3394,51.85,52.26,31721,0
+QQH.US,D,20240424,000000,52.65,52.66,52.2411,52.46,7098,0
+QQH.US,D,20240425,000000,51.68,52.1081,51.6101,52.0974,21140,0
+QQH.US,D,20240426,000000,52.47,52.8937,52.47,52.76,12344,0
+QQH.US,D,20240429,000000,53.14,53.51,52.825,53.19,23381,0
+QQH.US,D,20240430,000000,52.92,53.07,51.74,51.74,16323,0
+QQH.US,D,20240501,000000,51.46,52.63,51.31,51.31,21571,0
+QQH.US,D,20240502,000000,51.84,52.38,51.26,52.3,46154,0
+QQH.US,D,20240503,000000,53.63,53.91,53.46,53.7799,23616,0
+QQH.US,D,20240506,000000,54.1375,54.5795,54.1375,54.5795,13728,0
+QQH.US,D,20240507,000000,54.6413,54.805,54.4936,54.6108,10720,0
+QQH.US,D,20240508,000000,54.56,54.5789,54.4251,54.5789,7214,0
+QQH.US,D,20240509,000000,54.52,54.79,54.475,54.6782,42656,0
+QQH.US,D,20240510,000000,55.07,55.07,54.68,54.83,12921,0
+QQH.US,D,20240513,000000,54.84,55.06,54.84,55.0219,12435,0
+QQH.US,D,20240514,000000,55.144,55.65,55.0871,55.6403,17788,0
+QQH.US,D,20240515,000000,56.06,56.78,55.83,56.7427,53599,0
+QQH.US,D,20240516,000000,56.81,56.96,56.6094,56.6094,18585,0
+QQH.US,D,20240517,000000,56.5,56.6183,56.25,56.4681,22979,0
+QQH.US,D,20240520,000000,56.46,57.1099,56.46,56.9764,27563,0
+QQH.US,D,20240521,000000,56.78,57.2914,56.78,57.2914,11525,0
+QQH.US,D,20240522,000000,57.39,57.47,56.8158,57.1456,30197,0
+QQH.US,D,20240523,000000,57.9,57.9,56.55,56.746,15886,0
+QQH.US,D,20240524,000000,57.1,57.745,56.9801,57.5477,14793,0
+QQH.US,D,20240528,000000,57.84,57.89,57.43,57.7621,25081,0
+QQH.US,D,20240529,000000,57.465,57.64,57.2898,57.2898,5999,0
+QQH.US,D,20240530,000000,57.07,57.07,56.25,56.472,11378,0
+QQH.US,D,20240531,000000,56.47,56.47,55.08,56.42,12710,0
+QQH.US,D,20240603,000000,56.7101,56.8658,56.0205,56.5962,17702,0
+QQH.US,D,20240604,000000,56.475,57.02,56.38,56.9155,25501,0
+QQH.US,D,20240605,000000,57.486,58.4233,57.4,58.4233,22711,0
+QQH.US,D,20240606,000000,58.33,58.5,58.32,58.3975,20055,0
+QQH.US,D,20240607,000000,58.18,58.7346,58.18,58.3727,14805,0
+QQH.US,D,20240610,000000,58.37,58.64,58.2,58.564,14772,0
+QQH.US,D,20240611,000000,58.4,59.3771,58.311,59.3771,15787,0
+QQH.US,D,20240612,000000,60.37,61.03,60.37,60.6971,53370,0
+QQH.US,D,20240613,000000,61.2,61.2,60.7001,61.1393,16082,0
+QQH.US,D,20240614,000000,60.98,61.38,60.95,61.38,11098,0
+QQH.US,D,20240617,000000,61.38,63.85,61.24,62.47,88364,0
+QQH.US,D,20240618,000000,62.549,62.549,62.22,62.3844,27115,0
+QQH.US,D,20240620,000000,62.79,62.79,61.465,61.69,24839,0
+QQH.US,D,20240621,000000,61.54,61.923,61.4,61.56,19959,0
+QQH.US,D,20240624,000000,61.27,61.57,60.6331,60.6331,29601,0
+QQH.US,D,20240625,000000,61.0343,61.5613,61.0343,61.5154,9382,0
+QQH.US,D,20240626,000000,61.31,61.93,61.31,61.93,28541,0
+QQH.US,D,20240627,000000,62.24,62.345,61.7999,62.0093,14049,0
+QQH.US,D,20240628,000000,62.4501,62.7301,61.52,61.52,22106,0
+QQH.US,D,20240701,000000,61.2719,62.28,61.2719,62.27,56155,0
+QQH.US,D,20240702,000000,61.94,63.2,61.94,63.2,31681,0
+QQH.US,D,20240703,000000,63.17,63.89,63.17,63.86,14471,0
+QQH.US,D,20240705,000000,64.03,64.96,64.03,64.9499,59949,0
+QQH.US,D,20240708,000000,65.09,65.17,64.8015,65.1536,81244,0
+QQH.US,D,20240709,000000,65.28,65.56,65.005,65.2,37002,0
+QQH.US,D,20240710,000000,65.65,66.23,65.39,66.2169,42396,0
+QQH.US,D,20240711,000000,66.33,66.33,63.96,64.1041,50110,0
+QQH.US,D,20240712,000000,64,65.2199,64,64.4444,19551,0
+QQH.US,D,20240715,000000,65.06,65.61,64.5035,64.6715,25163,0
+QQH.US,D,20240716,000000,65.07,65.07,64.19,64.67,22498,0
+QQH.US,D,20240717,000000,63.37,63.37,62.09,62.09,35767,0
+QQH.US,D,20240718,000000,62.63,62.7087,61.92,62.2,20753,0
+QQH.US,D,20240719,000000,62.24,62.28,61.74,61.82,8059,0
+QQH.US,D,20240722,000000,62.335,62.6299,62.12,62.5118,23885,0
+QQH.US,D,20240723,000000,62.5594,62.78,62.402,62.402,9681,0
+QQH.US,D,20240724,000000,61.43,61.43,60.52,60.55,42990,0
+QQH.US,D,20240725,000000,60.62,60.8799,59.771,60.0438,18153,0
+QQH.US,D,20240726,000000,60.32,60.7855,60.1722,60.39,20044,0
+QQH.US,D,20240729,000000,60.69,60.92,60.39,60.62,24998,0
+QQH.US,D,20240730,000000,60.8,60.8,59.8445,60.1186,24698,0
+QQH.US,D,20240731,000000,60.82,61.4099,60.82,61.2665,16611,0
+QQH.US,D,20240801,000000,61.46,61.9301,59.13,59.53,15815,0
+QQH.US,D,20240802,000000,57.88,58.02,56.94,57.6043,40705,0
+QQH.US,D,20240805,000000,54.63,56.45,54.08,55.83,49393,0
+QQH.US,D,20240806,000000,56.11,57.03,55.86,56.3,26518,0
+QQH.US,D,20240807,000000,56.97,57.29,55.89,55.93,78545,0
+QQH.US,D,20240808,000000,56.84,57.3052,56.16,57.21,29295,0
+QQH.US,D,20240809,000000,57.05,57.66,57,57.5102,29553,0
+QQH.US,D,20240812,000000,57.69,57.87,57.38,57.63,26470,0
+QQH.US,D,20240813,000000,58.19,58.77,58.19,58.77,12684,0
+QQH.US,D,20240814,000000,59.71,59.71,58.51,58.8251,8891,0
+QQH.US,D,20240815,000000,59.36,59.98,59.36,59.9375,17982,0
+QQH.US,D,20240816,000000,59.75,60.07,59.71,59.9464,7929,0
+QQH.US,D,20240819,000000,59.98,60.53,59.7999,60.53,17122,0
+QQH.US,D,20240820,000000,60.63,60.63,60.37,60.5106,9425,0
+QQH.US,D,20240821,000000,60.64,60.78,60.4,60.698,18809,0
+QQH.US,D,20240822,000000,60.8,60.92,59.8,59.88,17742,0
+QQH.US,D,20240823,000000,60.21,60.6104,60.075,60.37,20908,0
+QQH.US,D,20240826,000000,60.36,60.36,59.7563,59.94,17292,0
+QQH.US,D,20240827,000000,59.54,60.125,59.54,59.9952,9705,0
+QQH.US,D,20240828,000000,60.01,60.01,59.26,59.51,19986,0
+QQH.US,D,20240829,000000,60.3646,60.8599,59.54,59.5891,15950,0
+QQH.US,D,20240830,000000,59.94,60.0907,59.5699,60.0907,10755,0
+QQH.US,D,20240903,000000,59.61,59.61,58.67,58.94,21010,0
+QQH.US,D,20240904,000000,58.36,58.8301,58.26,58.5825,14491,0
+QQH.US,D,20240905,000000,58.42,58.98,58.419,58.62,17008,0
+QQH.US,D,20240906,000000,58.6001,58.64,57.38,57.45,33150,0
+QQH.US,D,20240909,000000,57.89,58.06,57.4901,57.9424,34165,0
+QQH.US,D,20240910,000000,58.31,58.47,57.87,58.46,34351,0
+QQH.US,D,20240911,000000,58.49,59.4815,57.79,59.4815,21160,0
+QQH.US,D,20240912,000000,59.55,60.45,59.5201,60.3331,37541,0
+QQH.US,D,20240913,000000,60.22,60.91,60.22,60.72,23703,0
+QQH.US,D,20240916,000000,60.27,60.3977,59.79,60.3359,15956,0
+QQH.US,D,20240917,000000,60.79,60.8484,60.1887,60.3766,14371,0
+QQH.US,D,20240918,000000,60.53,61.11,60.12,60.155,20128,0
+QQH.US,D,20240919,000000,61.95,62.65,61.95,62.2515,15951,0
+QQH.US,D,20240920,000000,62.14,62.24,61.56,62.0888,13056,0
+QQH.US,D,20240923,000000,62.29,62.43,62.155,62.2534,21134,0
+QQH.US,D,20240924,000000,62.5,62.73,61.85,62.5374,12167,0
+QQH.US,D,20240925,000000,62.51,62.92,62.51,62.6739,14080,0
+QQH.US,D,20240926,000000,63.74,63.74,62.76,63.2507,14429,0
+QQH.US,D,20240927,000000,63.16,63.33,62.69,62.86,112487,0
+QQH.US,D,20240930,000000,63.015,63.22,62.5199,63.05,16933,0
+QQH.US,D,20241001,000000,62.35,62.35,61.2,61.8531,21979,0
+QQH.US,D,20241002,000000,61.47,62.1201,61.47,61.92,15570,0
+QQH.US,D,20241003,000000,61.42,62.0599,61.42,61.7716,15093,0
+QQH.US,D,20241004,000000,63.01,63.01,61.97,62.77,16450,0
+QQH.US,D,20241007,000000,62.3541,62.4701,61.555,61.63,31165,0
+QQH.US,D,20241008,000000,62.06,63.04,62.06,63,13093,0
+QQH.US,D,20241009,000000,62.86,63.67,62.79,63.67,27013,0
+QQH.US,D,20241010,000000,63.19,63.75,63.19,63.52,31329,0
+QQH.US,D,20241011,000000,63.21,63.66,63.06,63.54,18926,0
+QQH.US,D,20241014,000000,64.1758,64.5,64.0999,64.22,11898,0
+QQH.US,D,20241015,000000,64.37,64.37,62.9834,63.2018,9500,0
+QQH.US,D,20241016,000000,63.079,63.2101,62.83,63.21,10757,0
+QQH.US,D,20241017,000000,63.69,63.8299,63.25,63.25,26324,0
+QQH.US,D,20241018,000000,63.84,63.89,63.71,63.8064,6504,0
+QQH.US,D,20241021,000000,63.73,63.9215,63.280386,63.9215,10439,0
+QQH.US,D,20241022,000000,63.41,64.2413,63.41,64.13,27171,0
+QQH.US,D,20241023,000000,63.87,63.87,62.14,62.7354,9640,0
+QQH.US,D,20241024,000000,63.2,63.57,62.99,63.47,34635,0
+QQH.US,D,20241025,000000,63.78,64.7301,63.78,64.0023,18343,0
+QQH.US,D,20241028,000000,64.4101,64.505,64,64.0007,10320,0
+QQH.US,D,20241029,000000,64,64.96,63.78,64.85,29602,0
+QQH.US,D,20241030,000000,64.69,64.9978,64.2377,64.2377,13132,0
+QQH.US,D,20241031,000000,63.56,63.56,61.91,61.91,19418,0
+QQH.US,D,20241101,000000,62.03,62.92,62.03,62.5,23827,0
+QQH.US,D,20241104,000000,61.99,62.68,61.82,62.13,20626,0
+QQH.US,D,20241105,000000,62.41,63.31,62.41,63.21,12389,0
+QQH.US,D,20241106,000000,64.5774,65.6,64.5,65.51,42740,0
+QQH.US,D,20241107,000000,66.04,67.09,66.04,67.05,42142,0
+QQH.US,D,20241108,000000,67.01,67.2,66.89,67.07,18058,0
+QQH.US,D,20241111,000000,67.22,67.33,66.475,66.8654,13599,0
+QQH.US,D,20241112,000000,66.93,67.07,66.3674,66.84,24649,0
+QQH.US,D,20241113,000000,66.78,67.09,66.3999,66.75,15819,0
+QQH.US,D,20241114,000000,66.4,66.615,66.11,66.23,24712,0
+QQH.US,D,20241115,000000,64.93,64.93,63.6403,63.94,15870,0
+QQH.US,D,20241118,000000,64.08,64.8719,64.08,64.61,26942,0
+QQH.US,D,20241119,000000,64.3299,65.275,64.1,65.2,25780,0
+QQH.US,D,20241120,000000,64.71,65.088,64.22,65.088,16789,0
+QQH.US,D,20241121,000000,64.61,65.51,64.1048,65.28,23783,0
+QQH.US,D,20241122,000000,65.22,65.5291,65.02,65.42,22642,0
+QQH.US,D,20241125,000000,65.68,65.77,65.2,65.64,23542,0
+QQH.US,D,20241126,000000,66.19,66.28,65.899,66.25,34361,0
+QQH.US,D,20241127,000000,65.82,66.09,65.1604,65.51,33940,0
+QQH.US,D,20241129,000000,65.63,66.31,65.63,66.29,6758,0
+QQH.US,D,20241202,000000,66.91,67.49,66.82,67.37,71395,0
+QQH.US,D,20241203,000000,67.035,67.72,67.035,67.72,38398,0
+QQH.US,D,20241204,000000,68.31,68.86,68.31,68.84,30449,0
+QQH.US,D,20241205,000000,68.86,69.01,68.61,68.65,18898,0
+QQH.US,D,20241206,000000,69.16,69.55,68.82,69.55,21661,0
+QQH.US,D,20241209,000000,69.4,69.47,68.81,68.98,23996,0
+QQH.US,D,20241210,000000,69.22,69.48,68.6205,68.77,26516,0
+QQH.US,D,20241211,000000,69.51,70.55,69.51,70.47,19522,0
+QQH.US,D,20241212,000000,70.06,70.31,69.85,69.91,32179,0
+QQH.US,D,20241213,000000,70.65,70.96,69.969,70.55,20648,0
+QQH.US,D,20241216,000000,71.11,72.02,70.79,71.89,22415,0
+QQH.US,D,20241217,000000,71.56,71.73,71.27,71.62,32346,0
+QQH.US,D,20241218,000000,71.32,71.73,67.74,67.97,34528,0
+QQH.US,D,20241219,000000,68.82,68.82,67.52,67.52,37629,0
+QQH.US,D,20241220,000000,66.79,69.42,66.77,68.245,21588,0
+QQH.US,D,20241223,000000,68.69,69.32,68.15,69.26,16582,0
+QQH.US,D,20241224,000000,69.7189,70.6,69.7189,70.6,25607,0
+QQH.US,D,20241226,000000,70.36,70.85,69.99,70.61,44792,0
+QQH.US,D,20241227,000000,69.59,69.59,68.435,69.145,27590,0
+QQH.US,D,20241230,000000,67.76,68.46,67.3201,67.9972,23643,0
+QQH.US,D,20241231,000000,68.14,68.17,66.99,67.03,24883,0
+QQH.US,D,20250102,000000,67.06,67.68,65.97,66.67,56379,0
+QQH.US,D,20250103,000000,67.33,68.17,67.06,67.97,16827,0
+QQH.US,D,20250106,000000,69.38,69.76,68.8,69.1164,54062,0
+QQH.US,D,20250107,000000,68.65,68.68,67.4099,67.5282,28950,0
+QQH.US,D,20250108,000000,67.43,67.81,67.01,67.54,17808,0
+QQH.US,D,20250110,000000,66.68,66.91,65.71,66.1672,19106,0
+QQH.US,D,20250113,000000,65.25,65.9909,65.25,65.9909,33420,0
+QQH.US,D,20250114,000000,66.28,66.37,65.49,65.82,23045,0
+QQH.US,D,20250115,000000,66.64,67.25,66.45,67.04,46140,0
+QQH.US,D,20250116,000000,67.24,67.24,66.57,66.6,19917,0
+QQH.US,D,20250117,000000,67.38,67.575,67.19,67.39,24390,0
+QQH.US,D,20250121,000000,67.51,67.581,67.05,67.48,22696,0
+QQH.US,D,20250122,000000,68.1,68.43,68.0868,68.16,30254,0
+QQH.US,D,20250123,000000,67.87,68.44,67.746,68.42,34822,0
+QQH.US,D,20250124,000000,68.52,68.55,67.7304,68,20734,0
+QQH.US,D,20250127,000000,64.65,65.8446,64.61,65.48,40127,0
+QQH.US,D,20250128,000000,65.52,67.095,65.28,66.93,26184,0
+QQH.US,D,20250129,000000,66.75,66.94,66.21,66.62,16681,0
+QQH.US,D,20250130,000000,67.11,67.43,66.18,66.66,21939,0
+QQH.US,D,20250131,000000,67.7176,68.24,66.545,66.8,30436,0
+QQH.US,D,20250203,000000,65.2677,66.31,65.05,65.85,24339,0
+QQH.US,D,20250204,000000,65.79,66.88,65.79,66.85,27313,0
+QQH.US,D,20250205,000000,66.305,67.17,66.24,67.13,21243,0
+QQH.US,D,20250206,000000,67.05,67.585,66.985,67.54,42798,0
+QQH.US,D,20250207,000000,67.66,67.84,66.19,66.2484,37646,0
+QQH.US,D,20250210,000000,66.93,67.42,66.93,67.2,32559,0
+QQH.US,D,20250211,000000,66.81,67.38,66.81,66.99,21272,0
+QQH.US,D,20250212,000000,66.26,67.3069,66.26,67.15,45852,0
+QQH.US,D,20250213,000000,67.37,68.39,67.37,68.34,55645,0
+QQH.US,D,20250214,000000,68.33,68.74,68.3077,68.7046,14027,0
+QQH.US,D,20250218,000000,68.86,68.86,68.1801,68.74,37451,0
+QQH.US,D,20250219,000000,68.48,69.01,68.3,68.9,19675,0
+QQH.US,D,20250220,000000,68.75,68.75,68.0548,68.49,24366,0
+QQH.US,D,20250221,000000,68.59,68.6,66.5933,66.65,48218,0
+QQH.US,D,20250224,000000,66.85,66.86,65.6,65.62,25607,0
+QQH.US,D,20250225,000000,65.5999,65.5999,64.05,64.48,24281,0
+QQH.US,D,20250226,000000,64.67,65.364,64.14,64.56,15973,0
+QQH.US,D,20250227,000000,65.16,65.16,62.33,62.33,28146,0
+QQH.US,D,20250228,000000,62.55,63.57,61.35,63.57,64941,0
+QQH.US,D,20250303,000000,63.77,64.13,62.07,62.38,80704,0
+QQH.US,D,20250304,000000,61.93,62.69,61.44,62.1458,41997,0
+QQH.US,D,20250305,000000,62.275,63,61.8075,62.84,24485,0
+QQH.US,D,20250306,000000,61.95,62.53,61.4159,61.62,33931,0
+QQH.US,D,20250307,000000,61.59,62.0786,60.88,61.95,24188,0
+QQH.US,D,20250310,000000,57.95,60.785,57.95,59.85,58463,0
+QQH.US,D,20250311,000000,59.85,60.25,59.32,59.7,57872,0
+QQH.US,D,20250312,000000,60.44,60.52,59.7631,60.14,48741,0
+QQH.US,D,20250313,000000,59.8697,59.98,59.12,59.28,27664,0
+QQH.US,D,20250314,000000,59.85,60.22,59.6001,60.21,48720,0
+QQH.US,D,20250317,000000,60.27,60.63,60,60.33,35651,0
+QQH.US,D,20250318,000000,59.4843,59.74,58.58,58.87,72205,0
+QQH.US,D,20250319,000000,59.08,60.4029,59.08,59.84,16777,0
+QQH.US,D,20250320,000000,59.59,60.46,59.12,59.595,40041,0
+QQH.US,D,20250321,000000,58.9,60.145,58.64,60.03,19918,0
+QQH.US,D,20250324,000000,61.22,61.6611,61.2,61.6611,73019,0
+QQH.US,D,20250325,000000,61.69,62.13,61.47,62.13,18654,0
+QQH.US,D,20250326,000000,61.94,62.02,60.4287,60.6613,13650,0
+QQH.US,D,20250327,000000,60.08,60.879,60.08,60.27,19253,0
+QQH.US,D,20250328,000000,60.04,60.04,58.06,58.2337,21727,0
+QQH.US,D,20250331,000000,57.5078,58.6,57.44,58.48,71793,0
+QQH.US,D,20250401,000000,58.29,58.97,58.26,58.9496,24805,0
+QQH.US,D,20250402,000000,58.43,59.4913,58.33,59.3,28637,0
+QQH.US,D,20250403,000000,56.75,57.8799,56.75,56.83,40877,0
+QQH.US,D,20250404,000000,55.78,55.78,54.41,54.5,39380,0
+QQH.US,D,20250407,000000,53.71,56.12,53.37,54.46,76093,0
+QQH.US,D,20250408,000000,55.24,55.45,53.76,54.03,29357,0
+QQH.US,D,20250409,000000,54.37,56.72,54.13,56.455,37763,0
+QQH.US,D,20250410,000000,55.67,55.85,53.96,55.16,36798,0
+QQH.US,D,20250411,000000,55.05,55.987,54.75,55.96,35277,0
+QQH.US,D,20250414,000000,56.68,57,55.85,56.25,14414,0
+QQH.US,D,20250415,000000,56.44,56.48,56.05,56.25,17848,0
+QQH.US,D,20250416,000000,55.51,55.59,54.235,54.78,23798,0
+QQH.US,D,20250417,000000,54.5505,54.93,54.48,54.57,25529,0
+QQH.US,D,20250421,000000,54.11,54.21,53.76,54.08,14996,0
+QQH.US,D,20250422,000000,54.2746,54.8,54.2746,54.62,13342,0
+QQH.US,D,20250423,000000,55.4019,55.575,55.16,55.2324,42051,0
+QQH.US,D,20250424,000000,55.545,55.9,55.25,55.9,41247,0
+QQH.US,D,20250425,000000,56.03,56.23,55.82,56.23,29716,0
+QQH.US,D,20250428,000000,56.17,56.22,55.87,56.17,11857,0
+QQH.US,D,20250429,000000,56.12,56.36,56.03,56.31,10513,0
+QQH.US,D,20250430,000000,55.8194,56.36,55.7,56.3,24355,0
+QQH.US,D,20250501,000000,57.02,57.02,56.76,56.76,7131,0
+QQH.US,D,20250502,000000,56.98,57.55,56.88,57.35,42280,0
+QQH.US,D,20250505,000000,56.77,57.22,56.77,56.84,12467,0
+QQH.US,D,20250506,000000,56.31,56.64,56.23,56.4277,34699,0
+QQH.US,D,20250507,000000,56.46,56.75,56.05,56.4874,39638,0
+QQH.US,D,20250508,000000,57.1,57.62,56.77,57.08,21628,0
+QQH.US,D,20250509,000000,57.34,57.4325,56.62,56.92,50221,0
+QQH.US,D,20250512,000000,59.48,60.18,59.23,60.15,80574,0
+QQH.US,D,20250513,000000,60.5884,61.84,60.33,61.61,61035,0
+QQH.US,D,20250514,000000,61.7,62.21,61.7,62.21,21368,0
+QQH.US,D,20250515,000000,61.65,62.66,61.65,62.24,15173,0
+QQH.US,D,20250516,000000,62.29,62.55,61.9201,62.54,18183,0
+QQH.US,D,20250519,000000,61.8074,62.7,61.8074,62.56,42042,0
+QQH.US,D,20250520,000000,62.1,62.34,61.77,62.25,15655,0
+QQH.US,D,20250521,000000,62.11,62.7627,60.95,61.02,12669,0
+QQH.US,D,20250527,000000,62.39,62.5197,61.56,62.4572,14585,0
+QQH.US,D,20250528,000000,62.5401,62.585287,62.16,62.21,18381,0
+QQH.US,D,20250530,000000,61.9196,62.3,61.09,62.26,28798,0
+QQH.US,D,20250602,000000,61.99,62.86,61.99,62.86,13322,0
+QQH.US,D,20250603,000000,63.25,63.75,63.1792,63.44,23769,0
+QQH.US,D,20250604,000000,63.73,63.92,63.57,63.73,21478,0
+QQH.US,D,20250605,000000,63.18,64.3606,62.5893,62.89,23398,0
+QQH.US,D,20250606,000000,63.82,64.0038,63.62,63.72,16812,0
+QQH.US,D,20250609,000000,63.82,64.12,63.7701,63.92,51929,0
+QQH.US,D,20250610,000000,64.05,64.63,64.05,64.56,31201,0
+QQH.US,D,20250611,000000,64.6581,64.965,64.02,64.24,22747,0
+QQH.US,D,20250612,000000,64.03,64.5501,64.03,64.43,22889,0
+QQH.US,D,20250613,000000,63.46,64.085,63.22,63.33,24395,0
+QQH.US,D,20250616,000000,64.21,64.69,63.83,64.54,30710,0
+QQH.US,D,20250617,000000,64.23,64.37,63.6,63.68,20977,0
+QQH.US,D,20250618,000000,63.93,64.255,63.66,63.72,15386,0
+QQH.US,D,20250620,000000,64.45,65.41,63.05,63.306,51559,0
+QQH.US,D,20250623,000000,63.49,64.36,63.2,64.3,44722,0
+QQH.US,D,20250624,000000,65.16,65.74,65.08,65.6,58829,0
+QQH.US,D,20250625,000000,65.97,66.11,65.623,65.86,20258,0
+QQH.US,D,20250626,000000,66.09,66.79,66.09,66.69,33756,0
+QQH.US,D,20250627,000000,66.92,67.28,66.4245,67.04,46330,0
+QQH.US,D,20250630,000000,67.37,67.72,67.16,67.61,41864,0
+QQH.US,D,20250701,000000,67.2004,67.2004,66.425,66.7005,58223,0
+QQH.US,D,20250702,000000,66.8399,67.335,66.8399,67.33,19078,0
+QQH.US,D,20250703,000000,68.0101,68.4,67.89,68.2564,13894,0
+QQH.US,D,20250707,000000,67.58,67.77,67.26,67.44,18200,0
+QQH.US,D,20250708,000000,67.65,67.7552,67.4699,67.52,11781,0
+QQH.US,D,20250709,000000,68.3288,68.37,67.63,68.2,22660,0
+QQH.US,D,20250710,000000,68.2339,68.24,67.8099,68.11,17022,0
+QQH.US,D,20250711,000000,67.8659,68.1939,67.8,67.99,34412,0
+QQH.US,D,20250714,000000,67.88,68.35,67.83,68.33,25930,0
+QQH.US,D,20250715,000000,68.9893,68.9893,68.49,68.49,12403,0
+QQH.US,D,20250716,000000,68.36,68.52,67.9565,68.493,19379,0
+QQH.US,D,20250717,000000,68.8096,69.3069,68.8051,69.24,28805,0
+QQH.US,D,20250718,000000,69.15,69.16,68.9101,69.16,33205,0
+QQH.US,D,20250721,000000,69.57,69.95808,69.2,69.66,23491,0
+QQH.US,D,20250722,000000,69.48,69.48,68.66,69.14,18352,0
+QQH.US,D,20250723,000000,69.08,69.51,68.903,69.493,35448,0
+QQH.US,D,20250724,000000,69.5394,69.9007,69.5394,69.74,18340,0
+QQH.US,D,20250725,000000,69.93,70.22,69.88,70.02,42227,0
+QQH.US,D,20250728,000000,70.36,70.39,70.15,70.37,17938,0
+QQH.US,D,20250729,000000,70.92,70.92,70.13,70.13,31344,0
+QQH.US,D,20250730,000000,70.18,70.53,69.81,70.24,16409,0
+QQH.US,D,20250731,000000,71.3,71.56,69.89,69.99,41339,0
+QQH.US,D,20250801,000000,68.81,68.84,67.78,68.04,70045,0
+QQH.US,D,20250804,000000,69.12,69.7718,69.12,69.7718,34548,0
+QQH.US,D,20250805,000000,69.91,69.9178,69.07,69.08,14673,0
+QQH.US,D,20250806,000000,69.34,70.46,69.16,70.38,15346,0
+QQH.US,D,20250807,000000,71.18,71.28,70.1201,70.74,11849,0
+QQH.US,D,20250808,000000,71.06,71.835,71.06,71.7979,6491,0
+QQH.US,D,20250811,000000,71.65,72.2279,71.44,71.65,29093,0
+QQH.US,D,20250812,000000,72.04,72.92,71.96,72.92,24396,0
+QQH.US,D,20250813,000000,73.35,73.35,72.6025,72.8,16431,0
+QQH.US,D,20250814,000000,72.47,73.0404,72.21,72.79,28004,0
+QQH.US,D,20250815,000000,72.4898,72.62,72.118,72.3,12152,0
+QQH.US,D,20250818,000000,72.2,72.31,71.93,72.19,17405,0
+QQH.US,D,20250819,000000,72.07,72.11,70.6,70.76,24027,0
+QQH.US,D,20250820,000000,70.41,70.54,69.07,70.116,17877,0
+QQH.US,D,20250821,000000,69.7,70.2,69.24,69.63,22144,0
+QQH.US,D,20250822,000000,69.71,71.4263,69.71,71.06,13846,0
+QQH.US,D,20250825,000000,70.76,71.37,70.73,70.86,16552,0
+QQH.US,D,20250826,000000,70.93,71.25,70.7,71.25,15997,0
+QQH.US,D,20250827,000000,71.201,71.5062,71.02,71.45,12951,0
+QQH.US,D,20250828,000000,71.69,72.1,71.42,71.993,24016,0
+QQH.US,D,20250829,000000,71.46,71.46,70.55,70.78,21473,0
+QQH.US,D,20250902,000000,69.07,69.96,68.88,69.96,12070,0
+QQH.US,D,20250903,000000,70.5865,71.0565,70.2584,70.88,12259,0
+QQH.US,D,20250904,000000,70.92,71.71,70.826,71.71,13532,0
+QQH.US,D,20250905,000000,72.8,72.8,71.13,71.8,20336,0
+QQH.US,D,20250908,000000,72.32,72.64,72.12,72.19,154576,0
+QQH.US,D,20250909,000000,72.48,72.67,72.05,72.57,19597,0
+QQH.US,D,20250910,000000,73.07,73.1828,72.435,72.69,24135,0
+QQH.US,D,20250911,000000,73.16,73.34,72.93,73.33,13850,0
+QQH.US,D,20250912,000000,73.48,73.94,73.27,73.94,16670,0
+QQH.US,D,20250915,000000,74.3,74.77,74.3,74.77,20370,0
+QQH.US,D,20250916,000000,75,75,74.6235,74.73,35539,0
+QQH.US,D,20250917,000000,74.72,74.72,73.59,74.5132,26908,0
+QQH.US,D,20250918,000000,75.17,75.7,75.16,75.18,16351,0
+QQH.US,D,20250919,000000,75.6,76.15,75.48,76.15,256912,0
+QQH.US,D,20250922,000000,75.99,76.795,75.99,76.76,19706,0
+QQH.US,D,20250923,000000,76.61,76.61,75.8173,75.94,7303,0
+QQH.US,D,20250924,000000,75.98,76.11,75.34,75.68,58003,0
+QQH.US,D,20250925,000000,74.75,75.45,74.47,75.16,19906,0
+QQH.US,D,20250926,000000,75.09,75.58,74.745,75.58,13076,0
+QQH.US,D,20250929,000000,76.17,76.51,75.79,75.95,57622,0
+QQH.US,D,20250930,000000,75.66,76.345,75.49,76.3237,15646,0
+QQH.US,D,20251001,000000,75.69,76.8126,75.56,76.77,61598,0
+QQH.US,D,20251002,000000,77.35,77.35,76.69,77.03,33052,0
+QQH.US,D,20251003,000000,77.25,77.29,76.13,76.4385,19414,0
+QQH.US,D,20251006,000000,77.15,77.5725,77.1401,77.43,23893,0
+QQH.US,D,20251007,000000,77.6393,77.72,76.691,76.784,16876,0
+QQH.US,D,20251008,000000,77.24,78.07,77.15,78.07,16706,0
+QQH.US,D,20251009,000000,77.98,78.29,77.5419,78.03,13934,0
+QQH.US,D,20251010,000000,78.4564,78.4564,74.2,74.2,20748,0
+QQH.US,D,20251013,000000,75.8628,76.5399,75.69,76.4671,10913,0
+QQH.US,D,20251014,000000,74.57,76.44,74.52,75.75,16893,0
+QQH.US,D,20251015,000000,76.55,76.91,75.3937,76.37,13733,0
+QQH.US,D,20251016,000000,76.8,77.27,75.17,75.9,10931,0
+QQH.US,D,20251017,000000,75.27,76.72,75.27,76.59,7662,0
+QQH.US,D,20251020,000000,77.41,78.21,77.16,78.024,15733,0
+QQH.US,D,20251021,000000,77.795,78.16,77.795,78,14075,0
+QQH.US,D,20251022,000000,77.49,77.65,75.89,76.75,18660,0
+QQH.US,D,20251023,000000,76.7,77.7725,76.63,77.66,15604,0
+QQH.US,D,20251024,000000,78.44,78.905,78.44,78.7184,14981,0
+QQH.US,D,20251027,000000,80.23,80.72,80.186,80.72,11750,0
+QQH.US,D,20251028,000000,81.26,82.0296,81.08,81.69,16913,0
+QQH.US,D,20251029,000000,82.38,82.54,81.84,82.23,17187,0
+QQH.US,D,20251030,000000,80.98,81.475,80.37,80.37,17944,0
+QQH.US,D,20251031,000000,81.34,81.73,80.5253,81.0166,18899,0
+QQH.US,D,20251103,000000,82.07,82.07,81.28,81.485,12558,0
+QQH.US,D,20251104,000000,79.96,80.51,79.11,79.16,26218,0
+QQH.US,D,20251105,000000,79.29,80.47,79.07,79.88,12402,0
+QQH.US,D,20251106,000000,79.4975,79.4975,77.64,77.704,32371,0
+QQH.US,D,20251107,000000,76.86,77.4,75.58,77.39,29024,0
+QQH.US,D,20251110,000000,79.18,79.831,78.7727,79.76,83256,0
+QQH.US,D,20251111,000000,79.3834,79.6608,78.88,79.49,17529,0
+QQH.US,D,20251112,000000,79.7051,79.77,78.88,79.33,20961,0
+QQH.US,D,20251113,000000,78.27,78.65,76.745,77.13,20714,0
+QQH.US,D,20251114,000000,75.62,77.73,75.6,77.1,18193,0
+QQH.US,D,20251117,000000,76.8,77.73,75.705,76.24,24410,0
+QQH.US,D,20251118,000000,75.76,75.8079,74.24,75.03,25380,0
+QQH.US,D,20251119,000000,75.08,76.39,74.8699,75.4,29446,0
+QQH.US,D,20251120,000000,77.47,77.79,72.975,73,35481,0
+QQH.US,D,20251121,000000,73.58,74.75,72.24,73.62,33010,0
+QQH.US,D,20251124,000000,75.36,76.47,74.41,76.33,27503,0
+QQH.US,D,20251125,000000,76,76.97,75.37,76.84,16034,0
+QQH.US,D,20251126,000000,77.4678,78,77.2016,77.79,12358,0
+QQH.US,D,20251128,000000,78.15,78.545,77.94,78.53,13480,0
+QQH.US,D,20251201,000000,77.58,78.5624,77.58,78.24,10256,0
+QQH.US,D,20251202,000000,79.05,79.32,78.36,79.085,21616,0
+QQH.US,D,20251203,000000,78.31,79.29,78.31,79.18,59319,0
+QQH.US,D,20251204,000000,79.34,79.68,78.62,79.06,17999,0
+QQH.US,D,20251205,000000,79.49,79.9716,79.34,79.514,26812,0
+QQH.US,D,20251208,000000,79.85,79.85,78.79,79.17,18648,0
+QQH.US,D,20251209,000000,79.04,79.41,78.93,79.32,22189,0
+QQH.US,D,20251210,000000,79.058,79.85,78.65,79.6467,25890,0
+QQH.US,D,20251211,000000,78.6885,79.2883,78.33,79.26,25468,0
+QQH.US,D,20251212,000000,78.9,78.9,76.86,77.3,34038,0
+QQH.US,D,20251215,000000,77.8999,77.8999,76.73,76.78,35862,0
+QQH.US,D,20251216,000000,76.6,77.15,76.2,76.97,16779,0
+QQH.US,D,20251217,000000,76.61,76.6615,74.92,74.92,78128,0
+QQH.US,D,20251218,000000,76.46,76.9349,76.1483,76.39,36353,0
+QQH.US,D,20251219,000000,77.42,77.77,77.21,77.745,33377,0
+QQH.US,D,20251222,000000,78.3299,78.6,78.12,78.31,416394,0
+QQH.US,D,20251223,000000,78.31,78.86,77.92,78.86,52970,0
+QQH.US,D,20251224,000000,78.91,79.1798,78.73,79.16,9360,0
+QQH.US,D,20251226,000000,79.21,79.23,78.9667,79.05,11063,0
+QQH.US,D,20251229,000000,78.67,78.67,78.2607,78.4321,15144,0
+QQH.US,D,20251230,000000,78.28,78.62,78.17,78.17,15019,0
+QQH.US,D,20251231,000000,77.9495,78.31,77.34,77.3648,16226,0
+QQH.US,D,20260102,000000,78.23,78.5861,76.715,76.91,12916,0
+QQH.US,D,20260105,000000,77.99,78.188,77.6,77.64,58197,0
+QQH.US,D,20260106,000000,78.08,78.49,77.78,78.4748,22379,0
+QQH.US,D,20260107,000000,78.43,79.29,78.43,78.58,229858,0
+QQH.US,D,20260108,000000,77.96,78.38,77.52,77.99,34536,0
+QQH.US,D,20260109,000000,77.88,79.09,77.71,78.97,30596,0
+QQH.US,D,20260112,000000,78.37,79.46,78.22,79.46,27294,0
+QQH.US,D,20260113,000000,79.18,79.3,78.49,78.86,26937,0
+QQH.US,D,20260114,000000,78.2,78.26,76.86,77.67,41895,0
+QQH.US,D,20260115,000000,78.75,78.8817,77.93,77.98,29758,0
+QQH.US,D,20260116,000000,78.79,78.79,77.73,77.9598,23661,0
+QQH.US,D,20260120,000000,76.39,76.6795,75.3643,75.42,46127,0
+QQH.US,D,20260121,000000,75.5,77.4342,75.49,76.7409,73000,0
+QQH.US,D,20260122,000000,77.5,77.89,77.1802,77.6187,67320,0
+QQH.US,D,20260123,000000,77.69,78.515,77.2768,78.16,30350,0
+QQH.US,D,20260126,000000,78.35,78.9822,78.35,78.66,40048,0
+QQH.US,D,20260127,000000,79.086,79.74,79.06,79.58,21074,0
+QQH.US,D,20260128,000000,80.2721,80.373,79.57,79.71,38707,0
+QQH.US,D,20260129,000000,79.14,79.72,77.555,79.0475,23864,0
+QQH.US,D,20260130,000000,79.145,79.145,77.4968,77.82,19152,0
+QQH.US,D,20260202,000000,77.63,78.84,77.27,78.45,44345,0
+QQH.US,D,20260203,000000,78.41,78.41,75.895,77.16,32733,0
+QQH.US,D,20260204,000000,76.43,76.62,74.06,74.86,76964,0
+QQH.US,D,20260205,000000,73.535,74.62,73.075,73.45,85002,0
+QQH.US,D,20260206,000000,73.79,75.82,73.46,74.95,102082,0
+QQH.US,D,20260209,000000,74.89,76.73,74.89,76.46,50945,0
+QQH.US,D,20260210,000000,76.26,76.78,75.73,75.84,68712,0
+QQH.US,D,20260211,000000,76.8,76.8,75.39,76.09,57946,0
+QQH.US,D,20260212,000000,76.3036,76.43,73.65,73.8,44958,0
+QQH.US,D,20260213,000000,73.435,74.6,73.07,73.79,60677,0
+QQH.US,D,20260217,000000,73.77,74.2861,72.5,73.7769,32620,0
+QQH.US,D,20260218,000000,73.95,75.21,73.91,74.55,19574,0
diff --git a/daily/us/nyse etfs/1/qvml.us.txt b/daily/us/nyse etfs/1/qvml.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..259b3ac1adad12228f6bc834553b95d4be1ff23c
--- /dev/null
+++ b/daily/us/nyse etfs/1/qvml.us.txt	
@@ -0,0 +1,1138 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QVML.US,D,20210701,000000,24.6443,24.6978,24.6443,24.6978,1059.4022540525,0
+QVML.US,D,20210702,000000,24.8891,24.8891,24.8891,24.8891,620.50703451644,0
+QVML.US,D,20210706,000000,24.8019,24.8575,24.8019,24.8575,182.62076950809,0
+QVML.US,D,20210707,000000,24.9447,24.9447,24.9447,24.9447,32.286544885408,0
+QVML.US,D,20210708,000000,24.684,24.7147,24.6344,24.7147,233.06849589154,0
+QVML.US,D,20210709,000000,25.0279,25.0279,25.012,25.012,698.19653314695,0
+QVML.US,D,20210712,000000,25.0854,25.1012,25.0477,25.1012,1558.8347452486,0
+QVML.US,D,20210713,000000,25.1042,25.1548,25.0209,25.0209,989.78439164329,0
+QVML.US,D,20210714,000000,25.0547,25.0547,25.0547,25.0547,70.62681693683,0
+QVML.US,D,20210715,000000,24.9733,24.9733,24.9733,24.9733,50.44772638345,0
+QVML.US,D,20210716,000000,24.7881,24.7881,24.7881,24.7881,65.582044298485,0
+QVML.US,D,20210719,000000,24.565,24.565,24.3728,24.3728,346.07140299047,0
+QVML.US,D,20210720,000000,24.7553,24.8029,24.7553,24.7949,387.4385386249,0
+QVML.US,D,20210721,000000,24.9277,24.9714,24.9277,24.9714,237.10431400222,0
+QVML.US,D,20210722,000000,25.0229,25.0229,25.0229,25.0229,32.286544885408,0
+QVML.US,D,20210723,000000,25.234,25.3024,25.234,25.2756,827.34271268858,0
+QVML.US,D,20210726,000000,25.3371,25.3371,25.3371,25.3371,27.241772247063,0
+QVML.US,D,20210727,000000,25.0844,25.1974,25.0844,25.1974,210.87149628282,0
+QVML.US,D,20210728,000000,25.1944,25.1944,25.1944,25.1944,10.08954527669,0
+QVML.US,D,20210729,000000,25.3064,25.3064,25.3064,25.3064,3.026863583007,0
+QVML.US,D,20210730,000000,25.1746,25.1746,25.1508,25.1508,276.45354058131,0
+QVML.US,D,20210802,000000,25.3014,25.3024,25.1121,25.1121,2691.8906798209,0
+QVML.US,D,20210803,000000,25.2826,25.3144,25.2826,25.3144,170.51331517606,0
+QVML.US,D,20210804,000000,25.244,25.244,25.2202,25.2202,262.32817719394,0
+QVML.US,D,20210805,000000,25.342,25.342,25.342,25.342,115.02081615427,0
+QVML.US,D,20210806,000000,25.3966,25.3966,25.3966,25.3966,3.026863583007,0
+QVML.US,D,20210809,000000,25.3748,25.3748,25.3748,25.3748,1.008954527669,0
+QVML.US,D,20210810,000000,25.4035,25.4035,25.4035,25.4035,5.044772638345,0
+QVML.US,D,20210811,000000,25.4779,25.4897,25.4779,25.4897,780.93080441581,0
+QVML.US,D,20210812,000000,25.573,25.573,25.573,25.573,12.107454332028,0
+QVML.US,D,20210813,000000,25.5949,25.5949,25.5949,25.5949,65.582044298485,0
+QVML.US,D,20210816,000000,25.6771,25.6771,25.6771,25.6771,27.241772247063,0
+QVML.US,D,20210817,000000,25.3599,25.4789,25.345,25.4789,695.16966956394,0
+QVML.US,D,20210818,000000,25.237,25.237,25.237,25.237,817.25316741189,0
+QVML.US,D,20210819,000000,25.238,25.238,25.238,25.238,28.250726774732,0
+QVML.US,D,20210820,000000,25.4729,25.4729,25.4729,25.4729,8.071636221352,0
+QVML.US,D,20210823,000000,25.7137,25.7137,25.6899,25.6899,363.22362996084,0
+QVML.US,D,20210824,000000,25.7276,25.7276,25.7276,25.7276,2.017909055338,0
+QVML.US,D,20210825,000000,25.8099,25.8099,25.8099,25.8099,28.250726774732,0
+QVML.US,D,20210826,000000,25.793,25.793,25.6493,25.6493,448.98476481271,0
+QVML.US,D,20210827,000000,25.793,25.8694,25.793,25.8694,102.91336182224,0
+QVML.US,D,20210830,000000,26.028,26.0378,25.9972,25.9972,799.09198591385,0
+QVML.US,D,20210831,000000,26.0082,26.0082,25.9506,25.9506,741.58157783672,0
+QVML.US,D,20210901,000000,25.9417,25.9417,25.9417,25.9417,42.376090162098,0
+QVML.US,D,20210902,000000,26.0527,26.0676,26.0012,26.0012,597.30108038005,0
+QVML.US,D,20210903,000000,26.0042,26.0042,26.0042,26.0042,108.96708898825,0
+QVML.US,D,20210907,000000,25.9238,25.9238,25.9238,25.9238,117.0387252096,0
+QVML.US,D,20210908,000000,25.8852,25.8852,25.8852,25.8852,12.107454332028,0
+QVML.US,D,20210909,000000,25.901,25.901,25.7782,25.7782,270.39981341529,0
+QVML.US,D,20210910,000000,25.793,25.793,25.574,25.574,567.03244454998,0
+QVML.US,D,20210913,000000,25.6077,25.6215,25.6077,25.6215,259.30131361093,0
+QVML.US,D,20210914,000000,25.4679,25.4818,25.4679,25.4818,174.54913328674,0
+QVML.US,D,20210915,000000,25.7029,25.7029,25.7029,25.7029,15.134317915035,0
+QVML.US,D,20210916,000000,25.6661,25.6661,25.6661,25.6661,22.196999608718,0
+QVML.US,D,20210917,000000,25.4501,25.4501,25.4313,25.4313,642.70403412515,0
+QVML.US,D,20210920,000000,25.0943,25.0943,24.8773,25.0051,233.06849589154,0
+QVML.US,D,20210921,000000,25.1636,25.1636,25.018,25.018,262.32817719394,0
+QVML.US,D,20210922,000000,25.2112,25.2112,25.2112,25.2112,10.08954527669,0
+QVML.US,D,20210923,000000,25.5284,25.5284,25.5284,25.5284,6.053727166014,0
+QVML.US,D,20210924,000000,25.574,25.574,25.574,25.574,27.241772247063,0
+QVML.US,D,20210927,000000,25.5294,25.5383,25.4997,25.4997,559.9697628563,0
+QVML.US,D,20210928,000000,25.0091,25.0091,25.0091,25.0091,51.456680911119,0
+QVML.US,D,20210929,000000,25.0844,25.0844,25.0378,25.0378,257.2834045556,0
+QVML.US,D,20210930,000000,24.9575,24.9773,24.7533,24.7533,84821.798186605,0
+QVML.US,D,20211001,000000,25.0279,25.0279,25.0279,25.0279,68.608907881492,0
+QVML.US,D,20211004,000000,24.9089,24.9089,24.7097,24.7097,128.13722501396,0
+QVML.US,D,20211005,000000,24.9942,24.9942,24.9942,24.9942,21.188045081049,0
+QVML.US,D,20211006,000000,25.018,25.0675,25.018,25.0675,203.80881458914,0
+QVML.US,D,20211007,000000,25.2806,25.2806,25.2806,25.2806,14.125363387366,0
+QVML.US,D,20211008,000000,25.2806,25.2806,25.2678,25.2678,302.6863583007,0
+QVML.US,D,20211011,000000,25.1032,25.1032,25.1032,25.1032,1.008954527669,0
+QVML.US,D,20211012,000000,25.018,25.018,25.018,25.018,20.17909055338,0
+QVML.US,D,20211013,000000,25.0834,25.0834,25.0834,25.0834,3.026863583007,0
+QVML.US,D,20211014,000000,25.4293,25.5215,25.4293,25.5215,464.11908272774,0
+QVML.US,D,20211015,000000,25.7098,25.7098,25.7098,25.7098,56.501453549464,0
+QVML.US,D,20211018,000000,25.7049,25.7841,25.7049,25.7841,1635.5152893515,0
+QVML.US,D,20211019,000000,25.9734,25.9734,25.9734,25.9734,37.331317523753,0
+QVML.US,D,20211020,000000,26.0438,26.1191,26.0438,26.1132,545.84439946893,0
+QVML.US,D,20211021,000000,26.1816,26.1816,26.1816,26.1816,21.188045081049,0
+QVML.US,D,20211022,000000,26.2073,26.2073,26.1677,26.1944,952.45307411954,0
+QVML.US,D,20211025,000000,26.3253,26.3351,26.2866,26.3015,857.61134851865,0
+QVML.US,D,20211026,000000,26.3669,26.3679,26.3669,26.3679,605.3727166014,0
+QVML.US,D,20211027,000000,26.3689,26.3689,26.2271,26.2271,1219.8260239518,0
+QVML.US,D,20211028,000000,26.4561,26.4561,26.4561,26.4561,76.680544102844,0
+QVML.US,D,20211029,000000,26.4829,26.5641,26.4829,26.5641,100.8954527669,0
+QVML.US,D,20211101,000000,26.6127,26.6127,26.5869,26.5869,348.08931204581,0
+QVML.US,D,20211102,000000,26.7386,26.7386,26.7068,26.7068,427.79671973166,0
+QVML.US,D,20211103,000000,26.6801,26.8773,26.6801,26.8773,1050.3216633034,0
+QVML.US,D,20211104,000000,26.9566,26.9566,26.9566,26.9566,3.026863583007,0
+QVML.US,D,20211105,000000,27.1816,27.1816,27.0141,27.0687,649.76671581884,0
+QVML.US,D,20211108,000000,27.0993,27.0993,27.0993,27.0993,17.152226970373,0
+QVML.US,D,20211109,000000,26.9695,26.9893,26.9695,26.9893,1300.5423861653,0
+QVML.US,D,20211110,000000,26.8347,26.8347,26.8347,26.8347,12.107454332028,0
+QVML.US,D,20211111,000000,26.8347,26.8347,26.8347,26.8347,20.17909055338,0
+QVML.US,D,20211112,000000,26.9655,27.0091,26.9645,27.0091,532.72799060923,0
+QVML.US,D,20211115,000000,26.9784,26.9784,26.9784,26.9784,6.053727166014,0
+QVML.US,D,20211116,000000,27.1201,27.1201,27.1201,27.1201,105.94022540525,0
+QVML.US,D,20211117,000000,27.0507,27.0507,27.0507,27.0507,109.97604351592,0
+QVML.US,D,20211118,000000,27.1043,27.1043,27.1043,27.1043,52.465635438788,0
+QVML.US,D,20211119,000000,27.1123,27.1123,27.0805,27.0805,572.07721718832,0
+QVML.US,D,20211122,000000,27.364,27.364,27.0735,27.0735,1074.5365719675,0
+QVML.US,D,20211123,000000,26.9645,27.1003,26.9358,27.1003,4549.3759652595,0
+QVML.US,D,20211124,000000,27.1627,27.1627,27.1627,27.1627,131.16408859697,0
+QVML.US,D,20211126,000000,26.5711,26.6504,26.5413,26.5413,490.35190044714,0
+QVML.US,D,20211129,000000,26.9457,26.9457,26.9071,26.9071,188.6744966741,0
+QVML.US,D,20211130,000000,26.797,26.797,26.3689,26.3689,558.96080832863,0
+QVML.US,D,20211201,000000,26.1637,26.1637,26.1637,26.1637,515.57576363886,0
+QVML.US,D,20211202,000000,26.3847,26.5711,26.3847,26.4501,1346.9542944381,0
+QVML.US,D,20211203,000000,26.2767,26.2767,26.2767,26.2767,107.95813446058,0
+QVML.US,D,20211206,000000,26.6504,26.699,26.5919,26.5919,554.92499021795,0
+QVML.US,D,20211207,000000,27.024,27.1519,27.0141,27.0943,1748.5181964504,0
+QVML.US,D,20211208,000000,27.0547,27.1985,27.0537,27.1985,576.113035299,0
+QVML.US,D,20211209,000000,27.0517,27.0517,27.0517,27.0517,9.080590749021,0
+QVML.US,D,20211210,000000,27.2213,27.3154,27.2203,27.3154,529.70112702623,0
+QVML.US,D,20211213,000000,27.2203,27.2203,27.0943,27.0943,272.41772247063,0
+QVML.US,D,20211214,000000,26.8644,26.8644,26.8644,26.8644,76.680544102844,0
+QVML.US,D,20211215,000000,27.3184,27.3184,27.3184,27.3184,164.45958801005,0
+QVML.US,D,20211216,000000,27.477,27.477,27.1251,27.1251,102.91336182224,0
+QVML.US,D,20211217,000000,26.9844,26.9844,26.8168,26.8168,1063.4380721631,0
+QVML.US,D,20211220,000000,26.3619,26.4947,26.3431,26.4947,1394.3751572386,0
+QVML.US,D,20211221,000000,26.9061,26.9299,26.9061,26.9299,100.8954527669,0
+QVML.US,D,20211222,000000,27.2213,27.2213,27.2213,27.2213,3.026863583007,0
+QVML.US,D,20211223,000000,27.4592,27.4592,27.4592,27.4592,243.15804116823,0
+QVML.US,D,20211227,000000,27.8031,27.8031,27.8031,27.8031,94.841725600886,0
+QVML.US,D,20211228,000000,27.8635,27.8744,27.7575,27.7575,847.52180324196,0
+QVML.US,D,20211229,000000,27.7951,27.8695,27.7951,27.8695,622.52494357177,0
+QVML.US,D,20211230,000000,27.8943,27.8943,27.7406,27.7406,247.19385927891,0
+QVML.US,D,20211231,000000,27.7455,27.7455,27.6861,27.6861,390.4654022079,0
+QVML.US,D,20220103,000000,27.7753,27.8229,27.7753,27.8229,369.27735712686,0
+QVML.US,D,20220104,000000,27.8833,27.8833,27.8833,27.8833,153.36108820569,0
+QVML.US,D,20220105,000000,27.9438,27.9438,27.3699,27.3699,440.91312859135,0
+QVML.US,D,20220106,000000,27.3511,27.3511,27.2976,27.2976,138.22677029065,0
+QVML.US,D,20220107,000000,27.2916,27.2916,27.2331,27.2331,153.36108820569,0
+QVML.US,D,20220110,000000,26.8862,27.1657,26.8664,27.1657,252514.07650331,0
+QVML.US,D,20220111,000000,27.3511,27.4056,27.3511,27.4056,638.66821601448,0
+QVML.US,D,20220112,000000,27.5484,27.5484,27.5186,27.5256,396.51912937392,0
+QVML.US,D,20220113,000000,27.6276,27.6276,27.1161,27.1161,359.18781185017,0
+QVML.US,D,20220114,000000,27.0547,27.1529,27.0151,27.1529,924.20234734481,0
+QVML.US,D,20220118,000000,26.6325,26.6325,26.6325,26.6325,59.528317132471,0
+QVML.US,D,20220119,000000,26.7386,26.7386,26.4105,26.4105,201.7909055338,0
+QVML.US,D,20220120,000000,26.3233,26.3233,26.133,26.133,210.87149628282,0
+QVML.US,D,20220121,000000,25.9189,25.9189,25.6899,25.6899,441.92208311902,0
+QVML.US,D,20220124,000000,24.9209,25.6979,24.9209,25.6979,262.32817719394,0
+QVML.US,D,20220125,000000,25.5235,25.5235,25.4342,25.4342,106.94917993291,0
+QVML.US,D,20220126,000000,25.8158,25.8396,25.4085,25.4085,222.97895061485,0
+QVML.US,D,20220127,000000,25.2766,25.345,25.2766,25.3232,529.70112702623,0
+QVML.US,D,20220128,000000,25.4263,25.8446,25.4263,25.8446,844.49493965896,0
+QVML.US,D,20220131,000000,26.3351,26.3351,26.3351,26.3351,14.125363387366,0
+QVML.US,D,20220201,000000,26.5285,26.5285,26.5285,26.5285,13.116408859697,0
+QVML.US,D,20220202,000000,26.7406,26.8347,26.7406,26.8347,318.8296307434,0
+QVML.US,D,20220203,000000,26.2837,26.2837,26.2153,26.2153,4851.0533690326,0
+QVML.US,D,20220204,000000,26.0072,26.2707,26.0072,26.2707,179.59390592508,0
+QVML.US,D,20220207,000000,26.0814,26.0814,26.0814,26.0814,5.044772638345,0
+QVML.US,D,20220208,000000,26.3332,26.3451,26.3332,26.3451,162.44167895471,0
+QVML.US,D,20220209,000000,26.689,26.694,26.689,26.694,218.94313250417,0
+QVML.US,D,20220210,000000,26.245,26.245,26.245,26.245,9.080590749021,0
+QVML.US,D,20220211,000000,26.1558,26.1558,25.8069,25.8069,1910.9598754051,0
+QVML.US,D,20220214,000000,25.6613,25.6613,25.6613,25.6613,15.134317915035,0
+QVML.US,D,20220215,000000,26.0388,26.0388,26.0388,26.0388,94.841725600886,0
+QVML.US,D,20220216,000000,26.0963,26.0963,26.0944,26.0944,168.49540612072,0
+QVML.US,D,20220217,000000,25.5353,25.5353,25.5353,25.5353,50.44772638345,0
+QVML.US,D,20220218,000000,25.2964,25.35,25.2964,25.35,166.47749706539,0
+QVML.US,D,20220222,000000,25.0636,25.0636,25.0636,25.0636,25.223863191725,0
+QVML.US,D,20220223,000000,25.1082,25.1082,24.6424,24.6424,126.11931595863,0
+QVML.US,D,20220224,000000,24.9942,24.9942,24.9942,24.9942,111.99395257126,0
+QVML.US,D,20220225,000000,25.4937,25.5413,25.4838,25.5413,2674.7384528505,0
+QVML.US,D,20220228,000000,25.4848,25.4848,25.4848,25.4848,1.008954527669,0
+QVML.US,D,20220301,000000,25.1112,25.1112,25.1112,25.1112,1.008954527669,0
+QVML.US,D,20220302,000000,25.6295,25.6295,25.6295,25.6295,1.008954527669,0
+QVML.US,D,20220303,000000,25.5165,25.5165,25.5165,25.5165,12.107454332028,0
+QVML.US,D,20220304,000000,25.2668,25.3272,25.2668,25.3272,100.8954527669,0
+QVML.US,D,20220307,000000,24.685,24.685,24.685,24.685,1.008954527669,0
+QVML.US,D,20220308,000000,24.4768,24.5452,24.465,24.465,406.60867465061,0
+QVML.US,D,20220309,000000,25.0675,25.0675,25.0675,25.0675,1.008954527669,0
+QVML.US,D,20220310,000000,24.9803,24.9803,24.9743,24.9743,405.59972012294,0
+QVML.US,D,20220311,000000,24.9307,24.9307,24.6245,24.6245,100.8954527669,0
+QVML.US,D,20220314,000000,24.4461,24.4461,24.4461,24.4461,170.51331517606,0
+QVML.US,D,20220315,000000,24.9417,24.9417,24.9417,24.9417,64.573089770816,0
+QVML.US,D,20220316,000000,25.4253,25.4253,25.4253,25.4253,55.492499021795,0
+QVML.US,D,20220317,000000,25.7107,25.7534,25.7107,25.7534,101.90440729457,0
+QVML.US,D,20220318,000000,26.0676,26.0676,26.0676,26.0676,1.008954527669,0
+QVML.US,D,20220321,000000,26.0765,26.1558,26.0765,26.1558,5621.8946281717,0
+QVML.US,D,20220322,000000,26.2966,26.2966,26.2966,26.2966,1.008954527669,0
+QVML.US,D,20220323,000000,26.0049,26.0049,26.0049,26.0049,1.008954527669,0
+QVML.US,D,20220324,000000,26.3472,26.3472,26.3472,26.3472,35.313408468415,0
+QVML.US,D,20220325,000000,26.4885,26.4885,26.4885,26.4885,3.026863583007,0
+QVML.US,D,20220328,000000,26.5993,26.5993,26.5993,26.5993,30.26863583007,0
+QVML.US,D,20220329,000000,26.7723,26.9439,26.7723,26.9439,305.71322188371,0
+QVML.US,D,20220330,000000,26.8595,26.8595,26.7707,26.7707,100.8954527669,0
+QVML.US,D,20220331,000000,26.7702,26.7802,26.4487,26.4487,103332.07795122,0
+QVML.US,D,20220401,000000,26.4135,26.4595,26.4135,26.4595,239.12222305755,0
+QVML.US,D,20220404,000000,26.5937,26.5937,26.5937,26.5937,1.008954527669,0
+QVML.US,D,20220405,000000,26.3169,26.3169,26.3169,26.3169,2.017909055338,0
+QVML.US,D,20220406,000000,26.1258,26.1258,26.1258,26.1258,48.429817328112,0
+QVML.US,D,20220407,000000,26.2476,26.2476,26.2476,26.2476,2.017909055338,0
+QVML.US,D,20220408,000000,26.2068,26.2068,26.2068,26.2068,2.017909055338,0
+QVML.US,D,20220411,000000,25.7907,25.7907,25.7907,25.7907,14.125363387366,0
+QVML.US,D,20220412,000000,25.7102,25.7102,25.7102,25.7102,15.134317915035,0
+QVML.US,D,20220413,000000,25.9536,25.9536,25.9536,25.9536,3.026863583007,0
+QVML.US,D,20220414,000000,25.6725,25.6725,25.6725,25.6725,3.026863583007,0
+QVML.US,D,20220418,000000,25.6168,25.6168,25.6168,25.6168,10.08954527669,0
+QVML.US,D,20220419,000000,26.0765,26.0765,26.0765,26.0765,578.13094435434,0
+QVML.US,D,20220420,000000,26.1554,26.1554,26.1554,26.1554,578.13094435434,0
+QVML.US,D,20220421,000000,26.3937,26.3937,25.7567,25.7567,1868.583785243,0
+QVML.US,D,20220422,000000,25.0291,25.0291,25.0291,25.0291,8.071636221352,0
+QVML.US,D,20220425,000000,24.8575,24.8575,24.7781,24.7781,814.22630382889,0
+QVML.US,D,20220426,000000,24.8079,24.8079,24.5726,24.5726,2767.5622693961,0
+QVML.US,D,20220427,000000,24.623,24.623,24.623,24.623,3.026863583007,0
+QVML.US,D,20220428,000000,24.8575,25.1912,24.8575,25.1912,663.8920792062,0
+QVML.US,D,20220429,000000,24.3655,24.3655,24.3655,24.3655,27.241772247063,0
+QVML.US,D,20220502,000000,24.2825,24.5089,24.2825,24.5089,188.6744966741,0
+QVML.US,D,20220503,000000,24.5056,24.6582,24.5056,24.6582,489.34294591947,0
+QVML.US,D,20220504,000000,25.3776,25.3776,25.3776,25.3776,139.23572481832,0
+QVML.US,D,20220505,000000,24.5186,24.5186,24.5186,24.5186,54.483544494126,0
+QVML.US,D,20220506,000000,24.4286,24.4292,24.4286,24.4292,626.56076168245,0
+QVML.US,D,20220509,000000,23.8475,23.8564,23.7356,23.7356,480.26235517045,0
+QVML.US,D,20220510,000000,23.7773,23.7773,23.7773,23.7773,83.743225796527,0
+QVML.US,D,20220511,000000,23.4249,23.4249,23.4249,23.4249,20.17909055338,0
+QVML.US,D,20220512,000000,23.3482,23.3482,23.3482,23.3482,104.93127087758,0
+QVML.US,D,20220513,000000,23.8771,23.8771,23.8771,23.8771,61.546226187809,0
+QVML.US,D,20220516,000000,23.8415,23.8526,23.8415,23.8526,358.1788573225,0
+QVML.US,D,20220517,000000,24.3075,24.3075,24.3075,24.3075,1.008954527669,0
+QVML.US,D,20220518,000000,23.3696,23.3696,23.3696,23.3696,60.53727166014,0
+QVML.US,D,20220519,000000,23.2385,23.2385,23.2385,23.2385,91.814862017879,0
+QVML.US,D,20220520,000000,22.9941,23.224,22.9941,23.224,339.00872129679,0
+QVML.US,D,20220523,000000,23.6788,23.6788,23.6788,23.6788,3.026863583007,0
+QVML.US,D,20220524,000000,23.5316,23.5316,23.5316,23.5316,5.044772638345,0
+QVML.US,D,20220525,000000,23.7398,23.7398,23.7398,23.7398,1.008954527669,0
+QVML.US,D,20220526,000000,24.1903,24.1903,24.1903,24.1903,1.008954527669,0
+QVML.US,D,20220527,000000,24.5799,24.72,24.5799,24.72,198.76404195079,0
+QVML.US,D,20220531,000000,24.5682,24.5682,24.5682,24.5682,40.35818110676,0
+QVML.US,D,20220601,000000,24.4005,24.4005,24.4005,24.4005,1.008954527669,0
+QVML.US,D,20220602,000000,24.7802,24.7802,24.7802,24.7802,28.250726774732,0
+QVML.US,D,20220603,000000,24.4708,24.5204,24.4322,24.4322,2425.5266845163,0
+QVML.US,D,20220606,000000,24.487,24.487,24.487,24.487,21.188045081049,0
+QVML.US,D,20220607,000000,24.743,24.743,24.743,24.743,2.017909055338,0
+QVML.US,D,20220608,000000,24.4613,24.4613,24.4613,24.4613,28.250726774732,0
+QVML.US,D,20220609,000000,23.9167,23.9167,23.9167,23.9167,2.017909055338,0
+QVML.US,D,20220610,000000,23.2653,23.2653,23.2653,23.2653,75.671589575175,0
+QVML.US,D,20220613,000000,22.3589,22.3589,22.3589,22.3589,30.26863583007,0
+QVML.US,D,20220614,000000,22.2729,22.2729,22.2729,22.2729,75.671589575175,0
+QVML.US,D,20220615,000000,22.5467,22.5467,22.5467,22.5467,4.035818110676,0
+QVML.US,D,20220616,000000,21.9237,21.9237,21.8092,21.8092,115065.21015349,0
+QVML.US,D,20220617,000000,21.8047,21.8999,21.8047,21.8999,201.7909055338,0
+QVML.US,D,20220621,000000,22.3974,22.4268,22.3828,22.4268,612.649006618,0
+QVML.US,D,20220622,000000,22.5023,22.5023,22.4361,22.4361,142.6166539996,0
+QVML.US,D,20220623,000000,22.4824,22.568,22.4824,22.568,803.47410704,0
+QVML.US,D,20220624,000000,23.1694,23.2212,23.1694,23.2212,319.3809575484,0
+QVML.US,D,20220627,000000,23.1855,23.1855,23.1855,23.1855,76.3300401688,0
+QVML.US,D,20220628,000000,22.7876,22.7876,22.7876,22.7876,42.1823906196,0
+QVML.US,D,20220629,000000,22.7014,22.7567,22.7014,22.7567,140.607968732,0
+QVML.US,D,20220630,000000,22.5103,22.5103,22.5103,22.5103,28.1215937464,0
+QVML.US,D,20220701,000000,22.7506,22.7506,22.7506,22.7506,124.5384865912,0
+QVML.US,D,20220705,000000,22.4734,22.7548,22.4734,22.7548,120.521116056,0
+QVML.US,D,20220706,000000,22.8557,22.8557,22.8557,22.8557,25.108565845,0
+QVML.US,D,20220707,000000,23.2155,23.2155,23.2155,23.2155,1.0043426338,0
+QVML.US,D,20220708,000000,23.259,23.259,23.2279,23.2279,103.4472912814,0
+QVML.US,D,20220711,000000,22.942,22.942,22.942,22.942,1.0043426338,0
+QVML.US,D,20220712,000000,22.9902,22.9902,22.7644,22.7644,133795.51264693,0
+QVML.US,D,20220713,000000,22.6756,22.6756,22.6756,22.6756,6.0260558028,0
+QVML.US,D,20220714,000000,22.5877,22.5877,22.5877,22.5877,2.0086852676,0
+QVML.US,D,20220715,000000,22.9304,22.9791,22.9304,22.9791,100.43426338,0
+QVML.US,D,20220718,000000,22.7943,22.7943,22.7943,22.7943,7.0303984366,0
+QVML.US,D,20220719,000000,23.4033,23.4033,23.4033,23.4033,1.0043426338,0
+QVML.US,D,20220720,000000,23.5051,23.5051,23.5051,23.5051,1.0043426338,0
+QVML.US,D,20220721,000000,23.5079,23.7196,23.5079,23.7196,930.0212788988,0
+QVML.US,D,20220722,000000,23.4947,23.4947,23.4947,23.4947,1.0043426338,0
+QVML.US,D,20220725,000000,23.5565,23.5565,23.5565,23.5565,95.412550211,0
+QVML.US,D,20220726,000000,23.3369,23.3369,23.3369,23.3369,3.0130279014,0
+QVML.US,D,20220727,000000,23.9367,23.9367,23.9367,23.9367,1.0043426338,0
+QVML.US,D,20220728,000000,24.1972,24.1972,24.1972,24.1972,2.0086852676,0
+QVML.US,D,20220729,000000,24.4836,24.4836,24.4836,24.4836,1.0043426338,0
+QVML.US,D,20220801,000000,24.4638,24.4638,24.3948,24.3948,104.4516339152,0
+QVML.US,D,20220802,000000,24.2435,24.2435,24.2435,24.2435,5.021713169,0
+QVML.US,D,20220803,000000,24.4837,24.6257,24.4319,24.6257,553.3927912238,0
+QVML.US,D,20220804,000000,24.5412,24.5412,24.5412,24.5412,13.0564542394,0
+QVML.US,D,20220805,000000,24.404,24.5174,24.404,24.5174,1282.5455433626,0
+QVML.US,D,20220808,000000,24.5003,24.5003,24.5003,24.5003,72.3126696336,0
+QVML.US,D,20220809,000000,24.3643,24.393,24.3643,24.393,203.8815546614,0
+QVML.US,D,20220810,000000,24.8965,24.8965,24.8965,24.8965,1.0043426338,0
+QVML.US,D,20220811,000000,24.9079,24.9079,24.9079,24.9079,14.0607968732,0
+QVML.US,D,20220812,000000,25.3181,25.3181,25.3181,25.3181,9.0390837042,0
+QVML.US,D,20220815,000000,25.4354,25.4354,25.4354,25.4354,9.0390837042,0
+QVML.US,D,20220816,000000,25.4993,25.4993,25.4788,25.4788,102.4429486476,0
+QVML.US,D,20220817,000000,25.317,25.317,25.317,25.317,21.0911953098,0
+QVML.US,D,20220818,000000,25.3633,25.3633,25.3633,25.3633,107.4646618166,0
+QVML.US,D,20220819,000000,25.0808,25.0808,25.0808,25.0808,9.0390837042,0
+QVML.US,D,20220822,000000,24.566,24.566,24.566,24.566,1.0043426338,0
+QVML.US,D,20220823,000000,24.5286,24.5286,24.5286,24.5286,4.0173705352,0
+QVML.US,D,20220824,000000,24.5873,24.5873,24.5873,24.5873,79.3430680702,0
+QVML.US,D,20220825,000000,24.8912,24.8912,24.8912,24.8912,2.0086852676,0
+QVML.US,D,20220826,000000,24.1203,24.1203,24.1203,24.1203,4.0173705352,0
+QVML.US,D,20220829,000000,23.9576,23.9576,23.9576,23.9576,14.0607968732,0
+QVML.US,D,20220830,000000,23.6497,23.6497,23.6497,23.6497,1.0043426338,0
+QVML.US,D,20220831,000000,23.5274,23.5274,23.5274,23.5274,79.3430680702,0
+QVML.US,D,20220901,000000,23.5278,23.5278,23.5278,23.5278,358.5503202666,0
+QVML.US,D,20220902,000000,23.2686,23.2686,23.2686,23.2686,16.0694821408,0
+QVML.US,D,20220906,000000,23.1789,23.1789,23.1789,23.1789,2.0086852676,0
+QVML.US,D,20220907,000000,23.6013,23.6013,23.6013,23.6013,1.0043426338,0
+QVML.US,D,20220908,000000,23.6971,23.7477,23.6971,23.7477,103.4472912814,0
+QVML.US,D,20220909,000000,24.0754,24.1402,24.0754,24.1402,101.4386060138,0
+QVML.US,D,20220912,000000,24.3642,24.3642,24.3642,24.3642,1.0043426338,0
+QVML.US,D,20220913,000000,24.0754,24.0754,23.3649,23.3649,1.0043426338,0
+QVML.US,D,20220914,000000,23.4501,23.4501,23.4001,23.4001,108.4690044504,0
+QVML.US,D,20220915,000000,23.18,23.18,23.18,23.18,2.0086852676,0
+QVML.US,D,20220916,000000,23.0275,23.0275,23.0275,23.0275,1.0043426338,0
+QVML.US,D,20220919,000000,23.1606,23.1606,23.1606,23.1606,4,0
+QVML.US,D,20220920,000000,22.9376,22.9376,22.9376,22.9376,2,0
+QVML.US,D,20220921,000000,23.08,23.08,22.6043,22.6043,134926,0
+QVML.US,D,20220922,000000,22.4337,22.4337,22.4337,22.4337,2,0
+QVML.US,D,20220923,000000,22.0177,22.0177,21.9792,21.9792,754,0
+QVML.US,D,20220926,000000,21.8079,21.8079,21.8079,21.8079,31,0
+QVML.US,D,20220927,000000,21.7355,21.7355,21.7355,21.7355,1,0
+QVML.US,D,20220928,000000,22.0094,22.171,22.0094,22.171,484,0
+QVML.US,D,20220929,000000,21.6757,21.6757,21.6757,21.6757,36,0
+QVML.US,D,20220930,000000,21.3643,21.3643,21.3643,21.3643,34,0
+QVML.US,D,20221003,000000,21.895,21.895,21.895,21.895,34,0
+QVML.US,D,20221004,000000,22.5382,22.5382,22.5382,22.5382,34,0
+QVML.US,D,20221005,000000,22.5019,22.5019,22.5019,22.5019,89,0
+QVML.US,D,20221006,000000,22.2985,22.2985,22.2985,22.2985,48,0
+QVML.US,D,20221007,000000,21.674,21.674,21.674,21.674,51,0
+QVML.US,D,20221010,000000,21.5395,21.5395,21.5395,21.5395,1,0
+QVML.US,D,20221011,000000,21.3848,21.3848,21.3848,21.3848,1,0
+QVML.US,D,20221012,000000,21.3219,21.3219,21.3219,21.3219,1,0
+QVML.US,D,20221013,000000,21.9131,21.9131,21.9131,21.9131,14,0
+QVML.US,D,20221014,000000,21.4109,21.4109,21.4109,21.4109,10,0
+QVML.US,D,20221017,000000,21.932,21.932,21.932,21.932,1,0
+QVML.US,D,20221018,000000,22.1395,22.1395,22.1395,22.1395,10,0
+QVML.US,D,20221019,000000,22.0286,22.0286,22.0286,22.0286,4,0
+QVML.US,D,20221020,000000,21.8825,21.8825,21.8825,21.8825,20,0
+QVML.US,D,20221021,000000,22.241,22.3697,22.24,22.3697,2834,0
+QVML.US,D,20221024,000000,22.5,22.6414,22.5,22.6414,203,0
+QVML.US,D,20221025,000000,22.9976,22.9976,22.9976,22.9976,10,0
+QVML.US,D,20221026,000000,22.84,22.8549,22.84,22.8549,102,0
+QVML.US,D,20221027,000000,22.6961,22.6961,22.6961,22.6961,1,0
+QVML.US,D,20221028,000000,23.3417,23.3417,23.3417,23.3417,24,0
+QVML.US,D,20221031,000000,23.1664,23.1664,23.1664,23.1664,1,0
+QVML.US,D,20221101,000000,23.389,23.389,23.1287,23.1287,144,0
+QVML.US,D,20221102,000000,22.5827,22.5827,22.5827,22.5827,1,0
+QVML.US,D,20221103,000000,22.3317,22.3317,22.3317,22.3317,1,0
+QVML.US,D,20221104,000000,22.75,22.75,22.6158,22.6158,201,0
+QVML.US,D,20221107,000000,22.7585,22.8706,22.7585,22.8706,100,0
+QVML.US,D,20221108,000000,23.0143,23.0143,23.0143,23.0143,12,0
+QVML.US,D,20221109,000000,22.5499,22.5499,22.5499,22.5499,90,0
+QVML.US,D,20221110,000000,23.7355,23.7355,23.7355,23.7355,1,0
+QVML.US,D,20221111,000000,23.9444,23.9444,23.9444,23.9444,1,0
+QVML.US,D,20221114,000000,23.7769,23.7769,23.7769,23.7769,1,0
+QVML.US,D,20221115,000000,23.9462,23.9462,23.9462,23.9462,1,0
+QVML.US,D,20221116,000000,23.83,23.83,23.7871,23.7871,1942,0
+QVML.US,D,20221117,000000,23.7066,23.7066,23.7066,23.7066,3,0
+QVML.US,D,20221118,000000,23.836,23.836,23.836,23.836,1,0
+QVML.US,D,20221121,000000,23.7733,23.7733,23.7733,23.7733,1,0
+QVML.US,D,20221122,000000,24.1065,24.1065,24.1065,24.1065,2,0
+QVML.US,D,20221123,000000,24.1685,24.265,24.1685,24.2383,311,0
+QVML.US,D,20221125,000000,24.21,24.2454,24.21,24.2454,500,0
+QVML.US,D,20221128,000000,24.07,24.07,23.8467,23.8467,170,0
+QVML.US,D,20221129,000000,23.8268,23.8268,23.8268,23.8268,4,0
+QVML.US,D,20221130,000000,24.5141,24.5141,24.5141,24.5141,1,0
+QVML.US,D,20221201,000000,24.5456,24.5456,24.5456,24.5456,3,0
+QVML.US,D,20221202,000000,24.5111,24.5111,24.5111,24.5111,1,0
+QVML.US,D,20221205,000000,24.1005,24.1005,24.1005,24.1005,1,0
+QVML.US,D,20221206,000000,23.7521,23.7521,23.7521,23.7521,24,0
+QVML.US,D,20221207,000000,23.716,23.716,23.716,23.716,2,0
+QVML.US,D,20221208,000000,23.8608,23.8608,23.8608,23.8608,70,0
+QVML.US,D,20221209,000000,23.7079,23.7079,23.7079,23.7079,2,0
+QVML.US,D,20221212,000000,24.0235,24.0235,24.0235,24.0235,6,0
+QVML.US,D,20221213,000000,24.2101,24.2101,24.2101,24.2101,3,0
+QVML.US,D,20221214,000000,24.0807,24.0807,24.0807,24.0807,6,0
+QVML.US,D,20221215,000000,23.46,23.46,23.46,23.46,1,0
+QVML.US,D,20221216,000000,23.246,23.246,23.246,23.246,80,0
+QVML.US,D,20221219,000000,22.9228,22.9228,22.9228,22.9228,6,0
+QVML.US,D,20221220,000000,22.9533,22.9533,22.9533,22.9533,6,0
+QVML.US,D,20221221,000000,23.36,23.36,23.2639,23.2639,271662,0
+QVML.US,D,20221222,000000,22.954,22.954,22.954,22.954,14,0
+QVML.US,D,20221223,000000,23.1024,23.1024,23.1024,23.1024,17,0
+QVML.US,D,20221227,000000,23.0453,23.0453,23.0453,23.0453,31,0
+QVML.US,D,20221228,000000,22.7723,22.7723,22.7723,22.7723,3,0
+QVML.US,D,20221229,000000,23.1547,23.1547,23.1547,23.1547,2,0
+QVML.US,D,20221230,000000,22.881,23.0829,22.88,23.0829,3482,0
+QVML.US,D,20230103,000000,22.9749,22.9749,22.9749,22.9749,6,0
+QVML.US,D,20230104,000000,23.215,23.2273,23.1026,23.1026,1307,0
+QVML.US,D,20230105,000000,22.888,22.888,22.888,22.888,2,0
+QVML.US,D,20230106,000000,23.4013,23.4013,23.4013,23.4013,2,0
+QVML.US,D,20230109,000000,23.3713,23.3713,23.3713,23.3713,2,0
+QVML.US,D,20230110,000000,23.5057,23.5057,23.5057,23.5057,3,0
+QVML.US,D,20230111,000000,23.67,23.7707,23.67,23.7707,100,0
+QVML.US,D,20230112,000000,23.93,23.93,23.8551,23.8551,1058,0
+QVML.US,D,20230113,000000,23.9354,23.9354,23.9354,23.9354,2,0
+QVML.US,D,20230117,000000,24,24,23.878,23.878,203,0
+QVML.US,D,20230118,000000,23.5071,23.5071,23.5071,23.5071,2,0
+QVML.US,D,20230119,000000,23.3679,23.3679,23.3679,23.3679,22,0
+QVML.US,D,20230120,000000,23.49,23.7608,23.49,23.7608,588,0
+QVML.US,D,20230123,000000,24.0468,24.0468,24.0468,24.0468,26,0
+QVML.US,D,20230124,000000,24.0419,24.0419,24.0419,24.0419,4,0
+QVML.US,D,20230125,000000,24.0054,24.0054,24.0054,24.0054,33,0
+QVML.US,D,20230126,000000,24.2609,24.2609,24.2609,24.2609,8,0
+QVML.US,D,20230127,000000,24.449,24.45,24.3237,24.3237,1230,0
+QVML.US,D,20230130,000000,24.0139,24.0139,24.0139,24.0139,1,0
+QVML.US,D,20230131,000000,24.333,24.333,24.333,24.333,3,0
+QVML.US,D,20230201,000000,24.5583,24.5583,24.5583,24.5583,41,0
+QVML.US,D,20230202,000000,24.8658,24.8724,24.8658,24.8724,251,0
+QVML.US,D,20230203,000000,24.88,24.88,24.7262,24.7262,9865,0
+QVML.US,D,20230206,000000,24.619,24.619,24.5743,24.5743,164,0
+QVML.US,D,20230207,000000,24.59,24.9103,24.59,24.9103,3447,0
+QVML.US,D,20230208,000000,24.6116,24.6116,24.6116,24.6116,33,0
+QVML.US,D,20230209,000000,24.4059,24.4059,24.4059,24.4059,97,0
+QVML.US,D,20230210,000000,24.4902,24.4902,24.4902,24.4902,1,0
+QVML.US,D,20230213,000000,24.67,24.7341,24.67,24.7341,260,0
+QVML.US,D,20230214,000000,24.67,24.7598,24.67,24.7598,46,0
+QVML.US,D,20230215,000000,24.74,24.7706,24.69,24.7706,839,0
+QVML.US,D,20230216,000000,24.4972,24.4972,24.4972,24.4972,20,0
+QVML.US,D,20230217,000000,24.4,24.4315,24.4,24.4315,201,0
+QVML.US,D,20230221,000000,23.9626,23.9626,23.9626,23.9626,2,0
+QVML.US,D,20230222,000000,23.87,23.8826,23.87,23.8826,401,0
+QVML.US,D,20230223,000000,23.9881,23.9881,23.9881,23.9881,41,0
+QVML.US,D,20230224,000000,23.7529,23.7529,23.7529,23.7529,1,0
+QVML.US,D,20230227,000000,23.8292,23.8292,23.8292,23.8292,88,0
+QVML.US,D,20230228,000000,23.7953,23.7953,23.7953,23.7953,1,0
+QVML.US,D,20230301,000000,23.87,23.87,23.662,23.662,87,0
+QVML.US,D,20230302,000000,23.8132,23.8132,23.8132,23.8132,13,0
+QVML.US,D,20230303,000000,24.1882,24.1882,24.1882,24.1882,403,0
+QVML.US,D,20230306,000000,24.15,24.2376,24.15,24.2376,561,0
+QVML.US,D,20230307,000000,23.8524,23.8524,23.8524,23.8524,1,0
+QVML.US,D,20230308,000000,23.865,23.865,23.865,23.865,1,0
+QVML.US,D,20230309,000000,23.4481,23.4481,23.4481,23.4481,1,0
+QVML.US,D,20230310,000000,23.34,23.34,23.0907,23.0907,1070,0
+QVML.US,D,20230313,000000,23.34,23.34,23.0375,23.0375,1,0
+QVML.US,D,20230314,000000,23.3799,23.3799,23.3799,23.3799,1,0
+QVML.US,D,20230315,000000,23.03,23.1681,23.03,23.1681,182,0
+QVML.US,D,20230316,000000,23.35,23.6038,23.35,23.6038,399,0
+QVML.US,D,20230317,000000,23.57,23.6,23.31,23.3418,16824,0
+QVML.US,D,20230320,000000,23.4587,23.4587,23.4587,23.4587,13,0
+QVML.US,D,20230321,000000,23.7441,23.7441,23.7441,23.7441,1,0
+QVML.US,D,20230322,000000,23.411,23.411,23.411,23.411,4,0
+QVML.US,D,20230323,000000,23.6989,23.6989,23.4343,23.4343,200,0
+QVML.US,D,20230324,000000,23.533,23.533,23.533,23.533,25,0
+QVML.US,D,20230327,000000,23.61,23.61,23.61,23.61,27,0
+QVML.US,D,20230328,000000,23.584,23.584,23.584,23.584,57,0
+QVML.US,D,20230329,000000,23.883,23.883,23.883,23.883,70,0
+QVML.US,D,20230330,000000,24.0104,24.0104,24.0104,24.0104,1,0
+QVML.US,D,20230331,000000,24.24,24.3256,24.24,24.3256,127,0
+QVML.US,D,20230403,000000,24.4731,24.4731,24.4731,24.4731,1,0
+QVML.US,D,20230404,000000,24.3075,24.3075,24.3075,24.3075,41,0
+QVML.US,D,20230405,000000,24.3128,24.3128,24.3128,24.3128,12,0
+QVML.US,D,20230406,000000,24.3929,24.3929,24.3929,24.3929,1,0
+QVML.US,D,20230410,000000,24.4,24.4,24.3943,24.3943,208,0
+QVML.US,D,20230411,000000,24.432,24.432,24.432,24.432,46,0
+QVML.US,D,20230412,000000,24.3552,24.3552,24.3552,24.3552,81,0
+QVML.US,D,20230413,000000,24.6674,24.6674,24.6674,24.6674,57,0
+QVML.US,D,20230414,000000,24.6252,24.6252,24.6252,24.6252,1,0
+QVML.US,D,20230417,000000,24.6869,24.6869,24.6869,24.6869,1,0
+QVML.US,D,20230418,000000,24.7283,24.7283,24.72,24.72,218,0
+QVML.US,D,20230419,000000,24.6811,24.6811,24.6811,24.6811,1,0
+QVML.US,D,20230420,000000,24.5942,24.5942,24.5942,24.5942,2,0
+QVML.US,D,20230421,000000,24.6068,24.6068,24.5935,24.5935,161,0
+QVML.US,D,20230424,000000,24.62,24.6299,24.6087,24.6257,1167,0
+QVML.US,D,20230425,000000,24.2812,24.2812,24.2812,24.2812,1,0
+QVML.US,D,20230426,000000,24.27,24.28,24.171,24.171,5185,0
+QVML.US,D,20230427,000000,24.5985,24.5985,24.5985,24.5985,1,0
+QVML.US,D,20230428,000000,24.79,24.8206,24.79,24.8206,100,0
+QVML.US,D,20230501,000000,24.881,24.881,24.8417,24.8417,100,0
+QVML.US,D,20230502,000000,24.93,24.93,24.5439,24.5439,341,0
+QVML.US,D,20230503,000000,24.3693,24.3693,24.3693,24.3693,1,0
+QVML.US,D,20230504,000000,24.1778,24.1778,24.1778,24.1778,2,0
+QVML.US,D,20230505,000000,24.6022,24.6022,24.6022,24.6022,1,0
+QVML.US,D,20230508,000000,24.6065,24.6065,24.6065,24.6065,106,0
+QVML.US,D,20230509,000000,24.5006,24.5006,24.5006,24.5006,1,0
+QVML.US,D,20230510,000000,24.5722,24.5722,24.5722,24.5722,1,0
+QVML.US,D,20230511,000000,24.505,24.5232,24.505,24.5232,205,0
+QVML.US,D,20230512,000000,24.5053,24.5053,24.5053,24.5053,1,0
+QVML.US,D,20230515,000000,24.5655,24.5655,24.5652,24.5652,229,0
+QVML.US,D,20230516,000000,24.4042,24.4042,24.4042,24.4042,110,0
+QVML.US,D,20230517,000000,24.65,24.67,24.65,24.6609,1746,0
+QVML.US,D,20230518,000000,24.8599,24.8599,24.8599,24.8599,2,0
+QVML.US,D,20230519,000000,24.8501,24.8501,24.8501,24.8501,1,0
+QVML.US,D,20230522,000000,24.8372,24.8372,24.8372,24.8372,74,0
+QVML.US,D,20230523,000000,24.5804,24.5804,24.5804,24.5804,1,0
+QVML.US,D,20230524,000000,24.3744,24.3744,24.3744,24.3744,74,0
+QVML.US,D,20230525,000000,24.4818,24.4818,24.4818,24.4818,10,0
+QVML.US,D,20230526,000000,24.7646,24.7646,24.7646,24.7646,25,0
+QVML.US,D,20230530,000000,24.6954,24.6954,24.6954,24.6954,27,0
+QVML.US,D,20230531,000000,24.5923,24.5923,24.5923,24.5923,1,0
+QVML.US,D,20230601,000000,24.74,24.7816,24.7219,24.7816,391,0
+QVML.US,D,20230602,000000,24.9901,25.1811,24.9901,25.1811,269,0
+QVML.US,D,20230605,000000,25.1102,25.1102,25.1102,25.1102,59,0
+QVML.US,D,20230606,000000,25.1767,25.1767,25.1767,25.1767,269,0
+QVML.US,D,20230607,000000,25.1251,25.1251,25.1251,25.1251,13,0
+QVML.US,D,20230608,000000,25.2356,25.2356,25.2356,25.2356,77,0
+QVML.US,D,20230609,000000,25.25,25.25,25.2451,25.2451,267,0
+QVML.US,D,20230612,000000,25.29,25.43,25.29,25.43,101,0
+QVML.US,D,20230613,000000,25.541,25.5795,25.54,25.5795,826,0
+QVML.US,D,20230614,000000,25.5516,25.5516,25.5516,25.5516,13,0
+QVML.US,D,20230615,000000,25.7487,25.916,25.7487,25.916,2915,0
+QVML.US,D,20230616,000000,25.965,25.965,25.8283,25.8283,281,0
+QVML.US,D,20230620,000000,25.588,25.588,25.588,25.588,3,0
+QVML.US,D,20230621,000000,25.55,25.55,25.4727,25.4727,102,0
+QVML.US,D,20230622,000000,25.5215,25.5215,25.5215,25.5215,13,0
+QVML.US,D,20230623,000000,25.3629,25.3629,25.3629,25.3629,286,0
+QVML.US,D,20230626,000000,25.45,25.45,25.2712,25.2712,169,0
+QVML.US,D,20230627,000000,25.55,25.55,25.541,25.541,208,0
+QVML.US,D,20230628,000000,25.4933,25.4933,25.4933,25.4933,3,0
+QVML.US,D,20230629,000000,25.6285,25.6285,25.6285,25.6285,11,0
+QVML.US,D,20230630,000000,25.9698,25.9698,25.9698,25.9698,1,0
+QVML.US,D,20230703,000000,25.9364,25.9364,25.9364,25.9364,4,0
+QVML.US,D,20230705,000000,25.9,25.9,25.884,25.884,734,0
+QVML.US,D,20230706,000000,25.6996,25.6996,25.6996,25.6996,2,0
+QVML.US,D,20230707,000000,25.6124,25.6124,25.6124,25.6124,2,0
+QVML.US,D,20230710,000000,25.67,25.67,25.6667,25.6667,930,0
+QVML.US,D,20230711,000000,25.85,25.8531,25.76,25.8531,4147,0
+QVML.US,D,20230712,000000,26.15,26.15,26.045,26.045,1856,0
+QVML.US,D,20230713,000000,26.262,26.262,26.262,26.262,1,0
+QVML.US,D,20230714,000000,26.2124,26.2124,26.2124,26.2124,1,0
+QVML.US,D,20230717,000000,26.3369,26.3369,26.3369,26.3369,2,0
+QVML.US,D,20230718,000000,26.49,26.57,26.49,26.5408,2600,0
+QVML.US,D,20230719,000000,26.659,26.66,26.5905,26.5905,1801,0
+QVML.US,D,20230720,000000,26.4832,26.4832,26.4832,26.4832,2,0
+QVML.US,D,20230721,000000,26.507,26.507,26.507,26.507,2,0
+QVML.US,D,20230724,000000,26.61,26.62,26.5921,26.5921,2803,0
+QVML.US,D,20230725,000000,26.6977,26.6977,26.6977,26.6977,5,0
+QVML.US,D,20230726,000000,26.654,26.654,26.654,26.654,1,0
+QVML.US,D,20230727,000000,26.515,26.515,26.515,26.515,8,0
+QVML.US,D,20230728,000000,26.7585,26.7585,26.7585,26.7585,61,0
+QVML.US,D,20230731,000000,26.75,26.75,26.73,26.7489,303,0
+QVML.US,D,20230801,000000,26.743,26.743,26.743,26.743,2,0
+QVML.US,D,20230802,000000,26.56,26.56,26.397,26.397,1025,0
+QVML.US,D,20230803,000000,26.39,26.39,26.3311,26.3311,331,0
+QVML.US,D,20230804,000000,26.44,26.44,26.1,26.1017,201,0
+QVML.US,D,20230807,000000,26.27,26.3462,26.27,26.3462,100,0
+QVML.US,D,20230808,000000,26.2579,26.2579,26.2579,26.2579,38,0
+QVML.US,D,20230809,000000,26.086,26.086,26.086,26.086,5,0
+QVML.US,D,20230810,000000,26.381,26.381,26.0789,26.0789,1118,0
+QVML.US,D,20230811,000000,26.0429,26.0429,26.0429,26.0429,8,0
+QVML.US,D,20230814,000000,26.15,26.1559,26.14,26.1559,972,0
+QVML.US,D,20230815,000000,25.9581,25.9581,25.9581,25.9581,2,0
+QVML.US,D,20230816,000000,25.7953,25.7953,25.7953,25.7953,2,0
+QVML.US,D,20230817,000000,25.73,25.73,25.6288,25.6288,110,0
+QVML.US,D,20230818,000000,25.59,25.597,25.57,25.597,735,0
+QVML.US,D,20230821,000000,25.7675,25.7675,25.7675,25.7675,1,0
+QVML.US,D,20230822,000000,25.735,25.735,25.6884,25.6884,113,0
+QVML.US,D,20230823,000000,25.9559,25.9559,25.9559,25.9559,1,0
+QVML.US,D,20230824,000000,25.664,25.664,25.664,25.664,3,0
+QVML.US,D,20230825,000000,25.7999,25.7999,25.7999,25.7999,1,0
+QVML.US,D,20230828,000000,25.9629,25.9629,25.9629,25.9629,70,0
+QVML.US,D,20230829,000000,26.3125,26.3125,26.3125,26.3125,13,0
+QVML.US,D,20230830,000000,26.4167,26.4167,26.4167,26.4167,1,0
+QVML.US,D,20230831,000000,26.3904,26.3904,26.3904,26.3904,1,0
+QVML.US,D,20230901,000000,26.449,26.449,26.449,26.449,51,0
+QVML.US,D,20230905,000000,26.4,26.4,26.3292,26.3292,101,0
+QVML.US,D,20230906,000000,26.14,26.14,26.14,26.14,27,0
+QVML.US,D,20230907,000000,26.0434,26.0434,26.0434,26.0434,81,0
+QVML.US,D,20230908,000000,26.0794,26.0794,26.0794,26.0794,15,0
+QVML.US,D,20230911,000000,26.1795,26.1795,26.1795,26.1795,1,0
+QVML.US,D,20230912,000000,26.0607,26.0607,26.0607,26.0607,1,0
+QVML.US,D,20230913,000000,26.0741,26.0741,26.0741,26.0741,7,0
+QVML.US,D,20230914,000000,26.2299,26.2916,26.2299,26.2916,204,0
+QVML.US,D,20230915,000000,25.9872,25.9872,25.9872,25.9872,19,0
+QVML.US,D,20230918,000000,25.96,25.96,25.96,25.96,898,0
+QVML.US,D,20230919,000000,25.81,25.8894,25.75,25.8894,1552,0
+QVML.US,D,20230920,000000,25.6606,25.6606,25.6606,25.6606,239,0
+QVML.US,D,20230921,000000,25.259,25.259,25.259,25.259,211,0
+QVML.US,D,20230922,000000,25.3088,25.3088,25.2112,25.2112,312,0
+QVML.US,D,20230925,000000,25.2952,25.2952,25.2952,25.2952,53,0
+QVML.US,D,20230926,000000,24.9397,24.9397,24.9397,24.9397,57,0
+QVML.US,D,20230927,000000,25,25,24.9424,24.9424,1906,0
+QVML.US,D,20230928,000000,25.0892,25.0892,25.0892,25.0892,9,0
+QVML.US,D,20230929,000000,24.9693,25.0047,24.9693,25.0047,170,0
+QVML.US,D,20231002,000000,25.0093,25.0093,25.0093,25.0093,102,0
+QVML.US,D,20231003,000000,24.6723,24.6723,24.6723,24.6723,102,0
+QVML.US,D,20231004,000000,24.8771,24.8771,24.8771,24.8771,7,0
+QVML.US,D,20231005,000000,24.8415,24.8415,24.8415,24.8415,19,0
+QVML.US,D,20231006,000000,25.1518,25.1518,25.1518,25.1518,4,0
+QVML.US,D,20231009,000000,25.3053,25.3053,25.3053,25.3053,18,0
+QVML.US,D,20231010,000000,25.45,25.47,25.4328,25.4328,1505,0
+QVML.US,D,20231011,000000,25.5493,25.5493,25.5493,25.5493,3,0
+QVML.US,D,20231012,000000,25.4111,25.4111,25.4111,25.4111,2,0
+QVML.US,D,20231013,000000,25.2876,25.2876,25.2876,25.2876,3,0
+QVML.US,D,20231016,000000,25.5893,25.5893,25.5893,25.5893,43,0
+QVML.US,D,20231017,000000,25.5691,25.5691,25.5412,25.5412,114,0
+QVML.US,D,20231018,000000,25.2322,25.2322,25.2322,25.2322,3,0
+QVML.US,D,20231019,000000,25.0905,25.0905,25.0905,25.0905,1,0
+QVML.US,D,20231020,000000,24.7766,24.7766,24.7766,24.7766,4,0
+QVML.US,D,20231023,000000,24.7244,24.7244,24.7244,24.7244,52,0
+QVML.US,D,20231024,000000,24.9183,24.9183,24.9183,24.9183,3,0
+QVML.US,D,20231025,000000,24.5486,24.5486,24.5486,24.5486,4,0
+QVML.US,D,20231026,000000,24.2602,24.2602,24.2602,24.2602,10,0
+QVML.US,D,20231027,000000,24.1221,24.1221,24.1221,24.1221,4,0
+QVML.US,D,20231030,000000,24.4676,24.4676,24.4676,24.4676,2,0
+QVML.US,D,20231031,000000,24.6137,24.6137,24.6137,24.6137,2,0
+QVML.US,D,20231101,000000,24.888,24.888,24.888,24.888,2,0
+QVML.US,D,20231102,000000,25.3218,25.3218,25.3218,25.3218,3,0
+QVML.US,D,20231103,000000,25.5561,25.5561,25.5561,25.5561,109,0
+QVML.US,D,20231106,000000,25.5913,25.5913,25.5913,25.5913,12,0
+QVML.US,D,20231107,000000,25.663,25.663,25.663,25.663,4,0
+QVML.US,D,20231108,000000,25.7046,25.7046,25.7046,25.7046,3,0
+QVML.US,D,20231109,000000,25.516,25.516,25.516,25.516,2,0
+QVML.US,D,20231110,000000,25.9223,25.9223,25.9223,25.9223,73,0
+QVML.US,D,20231113,000000,25.88,25.88,25.88,25.88,7,0
+QVML.US,D,20231114,000000,26.36,26.4001,26.3314,26.3314,3225,0
+QVML.US,D,20231115,000000,26.45,26.45,26.3738,26.3738,144,0
+QVML.US,D,20231116,000000,26.424,26.424,26.424,26.424,2,0
+QVML.US,D,20231117,000000,26.43,26.4669,26.43,26.4669,2004,0
+QVML.US,D,20231120,000000,26.5244,26.6607,26.5244,26.6607,2062,0
+QVML.US,D,20231121,000000,26.49,26.612,26.49,26.6003,230,0
+QVML.US,D,20231122,000000,26.7204,26.7455,26.7204,26.74,257,0
+QVML.US,D,20231124,000000,26.731,26.731,26.731,26.731,2,0
+QVML.US,D,20231127,000000,26.739,26.74,26.676,26.676,432,0
+QVML.US,D,20231128,000000,26.73,26.73,26.61,26.6722,489,0
+QVML.US,D,20231129,000000,26.8404,26.8404,26.647,26.647,409,0
+QVML.US,D,20231130,000000,26.7628,26.7628,26.7628,26.7628,5,0
+QVML.US,D,20231201,000000,26.755,26.9193,26.755,26.9193,605,0
+QVML.US,D,20231204,000000,26.82,26.82,26.65,26.8,539,0
+QVML.US,D,20231205,000000,26.73,26.753,26.73,26.753,4832,0
+QVML.US,D,20231206,000000,26.6409,26.6409,26.6409,26.6409,3,0
+QVML.US,D,20231207,000000,26.808,26.8694,26.808,26.8694,103,0
+QVML.US,D,20231208,000000,27.0136,27.0136,27.0021,27.0021,302,0
+QVML.US,D,20231211,000000,27.01,27.0834,27.0099,27.0834,388,0
+QVML.US,D,20231212,000000,27.15,27.25,27.15,27.25,728,0
+QVML.US,D,20231213,000000,27.5574,27.5574,27.5574,27.5574,4,0
+QVML.US,D,20231214,000000,27.686,27.686,27.6131,27.6131,798,0
+QVML.US,D,20231215,000000,27.61,27.61,27.57,27.57,2026,0
+QVML.US,D,20231218,000000,27.68,27.68,27.6756,27.6756,319,0
+QVML.US,D,20231219,000000,27.78,27.7994,27.7642,27.7978,701,0
+QVML.US,D,20231220,000000,27.4629,27.4629,27.4629,27.4629,37,0
+QVML.US,D,20231221,000000,27.54,27.697,27.54,27.697,153,0
+QVML.US,D,20231222,000000,27.8021,27.8021,27.7444,27.7444,2307,0
+QVML.US,D,20231226,000000,27.8535,27.8537,27.8535,27.8537,210,0
+QVML.US,D,20231227,000000,27.8573,27.8573,27.8573,27.8573,24,0
+QVML.US,D,20231228,000000,27.97,27.97,27.9068,27.9068,203,0
+QVML.US,D,20231229,000000,27.86,27.86,27.66,27.77,9513,0
+QVML.US,D,20240102,000000,27.6398,27.68,27.6398,27.6622,1773,0
+QVML.US,D,20240103,000000,27.4943,27.4943,27.4943,27.4943,52,0
+QVML.US,D,20240104,000000,27.3979,27.3979,27.3979,27.3979,154,0
+QVML.US,D,20240105,000000,27.4483,27.4483,27.4483,27.4483,7,0
+QVML.US,D,20240108,000000,27.8,27.89,27.8,27.8494,857,0
+QVML.US,D,20240109,000000,27.8233,27.8233,27.8233,27.8233,2,0
+QVML.US,D,20240110,000000,27.9784,27.9784,27.9784,27.9784,7,0
+QVML.US,D,20240111,000000,27.992,27.992,27.992,27.992,45,0
+QVML.US,D,20240112,000000,28.0477,28.0477,28.0435,28.0435,326,0
+QVML.US,D,20240116,000000,27.989,27.989,27.9359,27.9359,177,0
+QVML.US,D,20240117,000000,27.83,27.83,27.8128,27.8128,502,0
+QVML.US,D,20240118,000000,27.9,28.0644,27.857,28.0644,437,0
+QVML.US,D,20240119,000000,28.2,28.4203,28.2,28.4203,318,0
+QVML.US,D,20240122,000000,28.65,28.65,28.4601,28.5042,917,0
+QVML.US,D,20240123,000000,28.5989,28.5989,28.5989,28.5989,5,0
+QVML.US,D,20240124,000000,28.6505,28.6505,28.6505,28.6505,2,0
+QVML.US,D,20240125,000000,28.8287,28.8287,28.8287,28.8287,57,0
+QVML.US,D,20240126,000000,28.9,28.94,28.75,28.8222,5007,0
+QVML.US,D,20240129,000000,28.86,29.0212,28.8536,29.0212,342,0
+QVML.US,D,20240130,000000,29.03,29.109,29.03,29.048,761,0
+QVML.US,D,20240131,000000,29,29,28.5739,28.5739,1611,0
+QVML.US,D,20240201,000000,28.72,28.883,28.72,28.883,24262,0
+QVML.US,D,20240202,000000,29.28,29.28,29.2646,29.2646,527,0
+QVML.US,D,20240205,000000,29.163,29.2093,29.163,29.2093,110,0
+QVML.US,D,20240206,000000,29.2174,29.2174,29.2174,29.2174,102,0
+QVML.US,D,20240207,000000,29.5093,29.51,29.4637,29.4637,62799,0
+QVML.US,D,20240208,000000,29.49,29.57,29.49,29.5209,4992,0
+QVML.US,D,20240209,000000,29.689,29.69,29.6848,29.6848,448,0
+QVML.US,D,20240212,000000,29.73,29.81,29.6539,29.6539,32850,0
+QVML.US,D,20240213,000000,29.25,29.35,29.15,29.2497,2189,0
+QVML.US,D,20240214,000000,29.3991,29.5204,29.3991,29.5204,258,0
+QVML.US,D,20240215,000000,29.6701,29.6701,29.6701,29.6701,142,0
+QVML.US,D,20240216,000000,29.5373,29.5373,29.5373,29.5373,47,0
+QVML.US,D,20240220,000000,29.3416,29.3416,29.3416,29.3416,17,0
+QVML.US,D,20240221,000000,29.4136,29.4136,29.4136,29.4136,1715,0
+QVML.US,D,20240222,000000,30.0656,30.0656,30.0656,30.0656,1006,0
+QVML.US,D,20240223,000000,30.0974,30.0974,30.0974,30.0974,87,0
+QVML.US,D,20240226,000000,29.967,29.967,29.967,29.967,80,0
+QVML.US,D,20240227,000000,30.003,30.003,30.003,30.003,74,0
+QVML.US,D,20240228,000000,29.9242,29.9504,29.9202,29.9202,1689,0
+QVML.US,D,20240229,000000,30.139,30.139,30.139,30.139,46,0
+QVML.US,D,20240301,000000,30.3136,30.3638,30.3136,30.3638,210,0
+QVML.US,D,20240304,000000,30.4311,30.4311,30.3505,30.3505,487,0
+QVML.US,D,20240305,000000,30.0393,30.0393,30.0393,30.0393,6,0
+QVML.US,D,20240306,000000,30.2001,30.35,30.2001,30.2106,705,0
+QVML.US,D,20240307,000000,30.5399,30.5399,30.5399,30.5399,60,0
+QVML.US,D,20240308,000000,30.59,30.59,30.3351,30.3351,596,0
+QVML.US,D,20240311,000000,30.19,30.2671,30.1752,30.2671,849,0
+QVML.US,D,20240312,000000,30.6582,30.6582,30.6582,30.6582,26,0
+QVML.US,D,20240313,000000,30.71,30.71,30.6063,30.6063,137,0
+QVML.US,D,20240314,000000,30.5407,30.5407,30.5407,30.5407,4,0
+QVML.US,D,20240315,000000,30.37,30.38,30.37,30.38,21330,0
+QVML.US,D,20240318,000000,30.4537,30.4537,30.4537,30.4537,33,0
+QVML.US,D,20240319,000000,30.6462,30.6462,30.6462,30.6462,28,0
+QVML.US,D,20240320,000000,30.6589,30.99,30.6589,30.8976,76302,0
+QVML.US,D,20240321,000000,31.17,31.17,31.0287,31.0287,1022,0
+QVML.US,D,20240322,000000,30.999,30.999,30.999,30.999,33,0
+QVML.US,D,20240325,000000,30.97,30.98,30.9045,30.9045,1902,0
+QVML.US,D,20240326,000000,31,31.05,30.8451,30.8451,3845,0
+QVML.US,D,20240327,000000,31.0001,31.0419,30.95,31.0419,727,0
+QVML.US,D,20240328,000000,31.119,31.12,31.1147,31.1147,866,0
+QVML.US,D,20240401,000000,31.1133,31.1133,31.015,31.0351,464,0
+QVML.US,D,20240402,000000,30.68,30.9,30.68,30.8865,2868,0
+QVML.US,D,20240403,000000,30.81,31,30.78,30.99,3000,0
+QVML.US,D,20240404,000000,30.5113,30.5113,30.5113,30.5113,11,0
+QVML.US,D,20240405,000000,30.83,30.99,30.82,30.89,5685,0
+QVML.US,D,20240408,000000,30.91,30.91,30.8204,30.8204,560,0
+QVML.US,D,20240409,000000,31.08,31.2,30.67,31,47261,0
+QVML.US,D,20240410,000000,30.58,30.6089,30.58,30.6089,338,0
+QVML.US,D,20240411,000000,30.7601,30.8421,30.7601,30.8421,695,0
+QVML.US,D,20240412,000000,30.78,30.78,30.3775,30.3775,1457,0
+QVML.US,D,20240415,000000,30.46,30.46,30.03,30.0348,728,0
+QVML.US,D,20240416,000000,29.971,29.971,29.971,29.971,218,0
+QVML.US,D,20240417,000000,29.75,29.8324,29.75,29.8009,535,0
+QVML.US,D,20240418,000000,29.69,29.6949,29.69,29.6949,183,0
+QVML.US,D,20240419,000000,29.55,29.55,29.55,29.55,302,0
+QVML.US,D,20240422,000000,29.53,29.6817,29.53,29.6817,157,0
+QVML.US,D,20240423,000000,30.0381,30.0381,30.0381,30.0381,110,0
+QVML.US,D,20240424,000000,30.29,30.29,30.14,30.14,1309,0
+QVML.US,D,20240425,000000,29.929,29.929,29.929,29.929,9,0
+QVML.US,D,20240426,000000,30.3,30.3,30.2506,30.2506,216,0
+QVML.US,D,20240429,000000,30.395,30.395,30.3217,30.3217,429,0
+QVML.US,D,20240430,000000,30.2912,30.2912,29.8929,29.8929,1381,0
+QVML.US,D,20240501,000000,29.7809,29.7809,29.7809,29.7809,37,0
+QVML.US,D,20240502,000000,29.98,29.9953,29.98,29.9953,115,0
+QVML.US,D,20240503,000000,30.38,30.4137,30.38,30.4137,184,0
+QVML.US,D,20240506,000000,30.64,30.7126,30.63,30.7126,1626,0
+QVML.US,D,20240507,000000,30.793,30.793,30.793,30.793,333,0
+QVML.US,D,20240508,000000,30.81,30.835,30.78,30.7861,833,0
+QVML.US,D,20240509,000000,30.9,30.9194,30.9,30.9194,189,0
+QVML.US,D,20240510,000000,30.9888,30.9888,30.9888,30.9888,5,0
+QVML.US,D,20240513,000000,31.05,31.05,30.9674,30.9674,761,0
+QVML.US,D,20240514,000000,30.9959,31.1431,30.9959,31.1431,382,0
+QVML.US,D,20240515,000000,31.38,31.57,31.38,31.57,354,0
+QVML.US,D,20240516,000000,31.6499,31.6499,31.4568,31.4568,946,0
+QVML.US,D,20240517,000000,31.46,31.46,31.4541,31.4541,357,0
+QVML.US,D,20240520,000000,31.5658,31.5658,31.4864,31.4864,125,0
+QVML.US,D,20240521,000000,31.6086,31.6145,31.6086,31.6145,316,0
+QVML.US,D,20240522,000000,31.6,31.64,31.4644,31.4644,425,0
+QVML.US,D,20240523,000000,31.56,31.56,31.2477,31.2477,794,0
+QVML.US,D,20240524,000000,31.4454,31.4454,31.4454,31.4454,1,0
+QVML.US,D,20240528,000000,31.4437,31.4437,31.4437,31.4437,57,0
+QVML.US,D,20240529,000000,31.2,31.26,31.2,31.2425,1445,0
+QVML.US,D,20240530,000000,31.0497,31.0497,31.0497,31.0497,43,0
+QVML.US,D,20240531,000000,31.03,31.2687,31.03,31.2687,326,0
+QVML.US,D,20240603,000000,31.1,31.2932,31.1,31.2932,2195,0
+QVML.US,D,20240604,000000,31.3646,31.3646,31.3646,31.3646,7,0
+QVML.US,D,20240605,000000,31.73,31.73,31.73,31.73,215,0
+QVML.US,D,20240606,000000,31.734,31.734,31.717,31.717,582,0
+QVML.US,D,20240607,000000,31.7416,31.7416,31.7416,31.7416,104,0
+QVML.US,D,20240610,000000,31.7984,31.7984,31.7984,31.7984,228,0
+QVML.US,D,20240611,000000,31.9031,31.9031,31.9031,31.9031,181,0
+QVML.US,D,20240612,000000,32.295,32.295,32.237,32.237,472,0
+QVML.US,D,20240613,000000,32.2404,32.2404,32.2404,32.2404,26,0
+QVML.US,D,20240614,000000,32.24,32.2429,32.24,32.2429,177,0
+QVML.US,D,20240617,000000,32.2595,32.5478,32.2595,32.5478,240,0
+QVML.US,D,20240618,000000,32.58,32.6299,32.55,32.5762,1007,0
+QVML.US,D,20240620,000000,32.58,32.58,32.546,32.546,203,0
+QVML.US,D,20240621,000000,32.5,32.5,32.4962,32.4962,111,0
+QVML.US,D,20240624,000000,32.3324,32.3324,32.3324,32.3324,55,0
+QVML.US,D,20240625,000000,32.3346,32.4213,32.3346,32.4213,264,0
+QVML.US,D,20240626,000000,32.4903,32.4903,32.4903,32.4903,137,0
+QVML.US,D,20240627,000000,32.4712,32.4712,32.4712,32.4712,101,0
+QVML.US,D,20240628,000000,32.3856,32.3856,32.3856,32.3856,137,0
+QVML.US,D,20240701,000000,32.48,32.48,32.3985,32.4406,508,0
+QVML.US,D,20240702,000000,32.51,32.5861,32.4999,32.5861,85104,0
+QVML.US,D,20240703,000000,32.7322,32.7322,32.7322,32.7322,13,0
+QVML.US,D,20240705,000000,32.8732,32.9163,32.8732,32.9163,126,0
+QVML.US,D,20240708,000000,32.98,32.98,32.929,32.929,211,0
+QVML.US,D,20240709,000000,32.96,32.96,32.9453,32.9453,166993,0
+QVML.US,D,20240710,000000,33.2771,33.2771,33.2771,33.2771,1,0
+QVML.US,D,20240711,000000,33.0331,33.0472,33.0331,33.0472,172,0
+QVML.US,D,20240712,000000,33.28,33.28,33.1886,33.1886,646,0
+QVML.US,D,20240715,000000,33.46,33.46,33.42,33.42,1955,0
+QVML.US,D,20240716,000000,33.34,33.556,33.34,33.5167,2127,0
+QVML.US,D,20240717,000000,33.0637,33.0637,33.0637,33.0637,37,0
+QVML.US,D,20240718,000000,33.2093,33.2093,32.8929,32.8929,908,0
+QVML.US,D,20240719,000000,32.71,32.71,32.5526,32.5526,109,0
+QVML.US,D,20240722,000000,32.87,32.915,32.7817,32.915,837,0
+QVML.US,D,20240723,000000,32.99,32.99,32.8434,32.8434,132,0
+QVML.US,D,20240724,000000,32.25,32.25,32.1308,32.1308,956,0
+QVML.US,D,20240725,000000,32.5,32.5,32.009,32.009,554,0
+QVML.US,D,20240726,000000,32.4,32.4,32.225,32.2837,565,0
+QVML.US,D,20240729,000000,32.28,32.3263,32.17,32.3263,411,0
+QVML.US,D,20240730,000000,32.46,32.46,32.093,32.2374,1528,0
+QVML.US,D,20240731,000000,32.5905,32.73,32.5905,32.6855,752,0
+QVML.US,D,20240801,000000,33,33,32.0493,32.2596,13222,0
+QVML.US,D,20240802,000000,31.6899,31.6899,31.6092,31.6092,205,0
+QVML.US,D,20240805,000000,30.27,30.73,30.27,30.6532,741,0
+QVML.US,D,20240806,000000,30.911,31.11,30.911,31.0293,3569,0
+QVML.US,D,20240807,000000,30.95,30.95,30.7942,30.7942,172,0
+QVML.US,D,20240808,000000,31.47,31.61,31.47,31.4954,3816,0
+QVML.US,D,20240809,000000,31.6594,31.6594,31.6594,31.6594,107,0
+QVML.US,D,20240812,000000,31.6321,31.6321,31.6321,31.6321,339,0
+QVML.US,D,20240813,000000,31.9816,32.2,31.9816,32.1346,767,0
+QVML.US,D,20240814,000000,32.3164,32.3164,32.3164,32.3164,72,0
+QVML.US,D,20240815,000000,32.745,32.88,32.745,32.8546,1999,0
+QVML.US,D,20240816,000000,32.73,32.94,32.73,32.8695,433,0
+QVML.US,D,20240819,000000,33.1613,33.1613,33.1613,33.1613,91,0
+QVML.US,D,20240820,000000,33.1297,33.1297,33.1297,33.1297,105,0
+QVML.US,D,20240821,000000,33.3,33.3,33.2578,33.2578,345,0
+QVML.US,D,20240822,000000,33.3399,33.3399,32.9494,32.9494,174,0
+QVML.US,D,20240823,000000,33.35,33.3595,33.28,33.3595,2090,0
+QVML.US,D,20240826,000000,33.42,33.42,33.2534,33.2534,616,0
+QVML.US,D,20240827,000000,33.3,33.3204,33.2,33.3204,889,0
+QVML.US,D,20240828,000000,33.1601,33.1601,33.1601,33.1601,107,0
+QVML.US,D,20240829,000000,33.4182,33.4228,33.1427,33.1427,357,0
+QVML.US,D,20240830,000000,33.25,33.4701,33.23,33.4701,666,0
+QVML.US,D,20240903,000000,33.25,33.25,32.7401,32.7401,302,0
+QVML.US,D,20240904,000000,32.79,32.84,32.6303,32.7077,8876,0
+QVML.US,D,20240905,000000,32.7,32.7,32.5388,32.5388,427,0
+QVML.US,D,20240906,000000,32.0295,32.0295,32.0295,32.0295,149,0
+QVML.US,D,20240909,000000,32.3,32.3724,32.26,32.3724,729,0
+QVML.US,D,20240910,000000,32.4938,32.51,32.4938,32.51,355,0
+QVML.US,D,20240911,000000,32.44,32.8507,32.43,32.8507,340,0
+QVML.US,D,20240912,000000,33.0844,33.0844,33.0844,33.0844,185,0
+QVML.US,D,20240913,000000,33.3238,33.3238,33.29,33.29,330,0
+QVML.US,D,20240916,000000,33.27,33.3519,33.27,33.3519,140,0
+QVML.US,D,20240917,000000,33.51,33.51,33.3537,33.3537,466,0
+QVML.US,D,20240918,000000,33.37,33.37,33.2923,33.2923,338,0
+QVML.US,D,20240919,000000,33.8217,33.8217,33.8217,33.8217,79,0
+QVML.US,D,20240920,000000,33.71,33.76,33.71,33.7578,378,0
+QVML.US,D,20240923,000000,33.73,33.75,33.7238,33.7238,757,0
+QVML.US,D,20240924,000000,33.76,33.7759,33.76,33.7759,10183,0
+QVML.US,D,20240925,000000,33.7001,33.75,33.7001,33.7321,1802,0
+QVML.US,D,20240926,000000,33.79,33.8417,33.79,33.8417,1397,0
+QVML.US,D,20240927,000000,33.945,33.945,33.7953,33.7953,306,0
+QVML.US,D,20240930,000000,33.71,33.9256,33.71,33.9256,780,0
+QVML.US,D,20241001,000000,33.61,33.63,33.61,33.6185,352,0
+QVML.US,D,20241002,000000,33.6474,33.6474,33.6474,33.6474,105,0
+QVML.US,D,20241003,000000,33.5792,33.6095,33.5792,33.6095,727,0
+QVML.US,D,20241004,000000,33.81,33.918,33.67,33.918,2684,0
+QVML.US,D,20241007,000000,33.75,33.75,33.5782,33.5782,841,0
+QVML.US,D,20241008,000000,33.67,33.939,33.67,33.939,5638,0
+QVML.US,D,20241009,000000,33.9701,34.1916,33.9701,34.1916,8361,0
+QVML.US,D,20241010,000000,34.1408,34.1408,34.1408,34.1408,44,0
+QVML.US,D,20241011,000000,34.2,34.46,34.1999,34.3954,2117,0
+QVML.US,D,20241014,000000,34.57,34.6758,34.57,34.6758,471,0
+QVML.US,D,20241015,000000,34.4607,34.4607,34.3578,34.3578,203,0
+QVML.US,D,20241016,000000,34.3591,34.5266,34.22,34.5266,4607,0
+QVML.US,D,20241017,000000,34.57,34.57,34.538,34.538,822,0
+QVML.US,D,20241018,000000,34.6719,34.6719,34.6719,34.6719,9,0
+QVML.US,D,20241021,000000,34.5,34.5977,34.495,34.5977,615,0
+QVML.US,D,20241022,000000,34.47,34.6371,34.47,34.6371,2178,0
+QVML.US,D,20241023,000000,34.24,34.2991,34.17,34.2991,548,0
+QVML.US,D,20241024,000000,34.3,34.34,34.2999,34.3037,1219,0
+QVML.US,D,20241025,000000,34.55,34.61,34.2602,34.2602,803,0
+QVML.US,D,20241028,000000,34.41,34.41,34.34,34.3854,879,0
+QVML.US,D,20241029,000000,34.54,34.54,34.4625,34.4625,491,0
+QVML.US,D,20241030,000000,34.5647,34.5647,34.3509,34.3509,605,0
+QVML.US,D,20241031,000000,34.09,34.1,33.7614,33.7614,1188,0
+QVML.US,D,20241101,000000,33.95,33.95,33.95,33.95,726,0
+QVML.US,D,20241104,000000,33.85,33.8599,33.7463,33.7463,775,0
+QVML.US,D,20241105,000000,33.71,34.1257,33.71,34.1257,570,0
+QVML.US,D,20241106,000000,34.62,35,34.62,35,372,0
+QVML.US,D,20241107,000000,35.13,35.2526,35.13,35.2526,297,0
+QVML.US,D,20241108,000000,35.38,35.38,35.33,35.3407,842,0
+QVML.US,D,20241111,000000,35.3623,35.3623,35.2611,35.294,6456,0
+QVML.US,D,20241112,000000,35.3298,35.37,35.3,35.34,2194,0
+QVML.US,D,20241113,000000,35.3,35.3114,35.25,35.2728,1034,0
+QVML.US,D,20241114,000000,35.2,35.22,35.093,35.093,1976,0
+QVML.US,D,20241118,000000,34.56,34.73,34.52,34.699,737,0
+QVML.US,D,20241120,000000,34.58,34.8418,34.58,34.8418,140,0
+QVML.US,D,20241121,000000,35.12,35.13,35.0565,35.0565,452,0
+QVML.US,D,20241122,000000,35.14,35.17,35.14,35.1616,2639,0
+QVML.US,D,20241126,000000,35.35,35.4786,35.35,35.4786,559,0
+QVML.US,D,20241127,000000,35.34,35.36,35.34,35.3449,1490,0
+QVML.US,D,20241129,000000,35.52,35.5525,35.52,35.5525,553,0
+QVML.US,D,20241202,000000,35.5984,35.71,35.5984,35.6121,1464,0
+QVML.US,D,20241203,000000,35.62,35.66,35.5929,35.6374,1307,0
+QVML.US,D,20241205,000000,35.8,35.94,35.761,35.761,1527,0
+QVML.US,D,20241206,000000,35.8538,35.8538,35.78,35.78,213,0
+QVML.US,D,20241209,000000,35.6376,35.93,35.5448,35.5448,2817,0
+QVML.US,D,20241210,000000,35.64,35.64,35.4336,35.4336,467,0
+QVML.US,D,20241212,000000,35.69,35.69,35.537,35.537,335,0
+QVML.US,D,20241217,000000,35.3763,35.47,35.3763,35.424,732,0
+QVML.US,D,20241218,000000,35.01,35.01,34.45,34.45,2937,0
+QVML.US,D,20241220,000000,34.43,35.04,34.43,34.7782,478,0
+QVML.US,D,20241223,000000,34.85,34.9733,34.85,34.9733,420,0
+QVML.US,D,20241224,000000,35.21,35.2696,35.21,35.2696,131,0
+QVML.US,D,20241226,000000,35.2,35.35,35.2,35.3287,836,0
+QVML.US,D,20241230,000000,34.69,34.69,34.6895,34.6895,285,0
+QVML.US,D,20241231,000000,34.6,34.6,34.5013,34.5343,896,0
+QVML.US,D,20250102,000000,34.77,34.77,34.36,34.5204,3182,0
+QVML.US,D,20250103,000000,34.94,34.94,34.9017,34.9017,354,0
+QVML.US,D,20250106,000000,35.04,35.35,35.01,35.0333,12072,0
+QVML.US,D,20250107,000000,34.8789,34.8789,34.722,34.722,2657,0
+QVML.US,D,20250108,000000,34.77,34.8035,34.77,34.8035,458,0
+QVML.US,D,20250110,000000,34.32,34.66,34.2373,34.2373,1441,0
+QVML.US,D,20250113,000000,34.18,34.3256,34.05,34.3256,673,0
+QVML.US,D,20250114,000000,34.4,34.4,34.2432,34.3442,4275,0
+QVML.US,D,20250115,000000,34.98,35.2074,34.9311,34.9311,22257,0
+QVML.US,D,20250116,000000,35.04,35.04,34.8984,34.8984,636,0
+QVML.US,D,20250117,000000,35.29,35.31,35.21,35.2216,949,0
+QVML.US,D,20250121,000000,35.5999,35.5999,35.27,35.5814,611,0
+QVML.US,D,20250122,000000,35.77,35.84,35.74,35.8,15375,0
+QVML.US,D,20250123,000000,35.87,35.9225,35.8699,35.9225,867,0
+QVML.US,D,20250124,000000,35.94,35.9564,35.802,35.8447,11511,0
+QVML.US,D,20250127,000000,35.29,35.37,35.16,35.3596,5002,0
+QVML.US,D,20250128,000000,35.456,35.62,35.456,35.62,263,0
+QVML.US,D,20250129,000000,35.58,35.58,35.4,35.4949,5235,0
+QVML.US,D,20250130,000000,35.805,35.9,35.805,35.8455,612,0
+QVML.US,D,20250204,000000,35.6,35.61,35.41,35.6002,2455,0
+QVML.US,D,20250205,000000,35.555,35.77,35.555,35.761,9351,0
+QVML.US,D,20250206,000000,35.85,35.96,35.765,35.9066,26140,0
+QVML.US,D,20250207,000000,35.88,36.05,35.6165,35.6165,1705,0
+QVML.US,D,20250210,000000,35.725,35.8621,35.722,35.8621,1057,0
+QVML.US,D,20250212,000000,35.677,35.8295,35.677,35.8295,599,0
+QVML.US,D,20250213,000000,36.04,36.189,36.02,36.189,592,0
+QVML.US,D,20250214,000000,36.23,36.29,36.224,36.224,2364,0
+QVML.US,D,20250218,000000,36.2035,36.2601,36.2035,36.2601,1187,0
+QVML.US,D,20250219,000000,36.315,36.3849,36.3,36.3849,2494,0
+QVML.US,D,20250220,000000,36.25,36.28,36.25,36.2621,1459,0
+QVML.US,D,20250224,000000,35.789,35.789,35.59,35.59,3290,0
+QVML.US,D,20250225,000000,35.29,35.55,35.28,35.4392,1239,0
+QVML.US,D,20250226,000000,35.69,35.69,35.4477,35.4477,430,0
+QVML.US,D,20250227,000000,35.49,35.68,34.9233,34.9233,8440,0
+QVML.US,D,20250228,000000,35.07,35.4543,35.053,35.4543,848,0
+QVML.US,D,20250303,000000,35.4224,35.44,34.695,34.8355,1081,0
+QVML.US,D,20250304,000000,34.34,34.9,34.34,34.4274,1837,0
+QVML.US,D,20250305,000000,34.46,34.79,34.46,34.7518,1607,0
+QVML.US,D,20250306,000000,34.39,34.52,34.06,34.1563,4535,0
+QVML.US,D,20250307,000000,34.25,34.4034,33.88,34.4034,2616,0
+QVML.US,D,20250310,000000,33.85,33.85,33.36,33.5594,1149,0
+QVML.US,D,20250311,000000,33.37,33.37,33.11,33.3013,7113,0
+QVML.US,D,20250312,000000,33.44,33.51,33.36,33.3862,1720,0
+QVML.US,D,20250313,000000,33.24,33.26,32.82,32.9083,4671,0
+QVML.US,D,20250314,000000,33.27,33.6368,33.27,33.6368,55488,0
+QVML.US,D,20250317,000000,33.75,34.04,33.7285,33.8898,11253,0
+QVML.US,D,20250318,000000,33.496,33.595,33.4901,33.5357,7029,0
+QVML.US,D,20250319,000000,33.7655,34.08,33.65,33.93,47345,0
+QVML.US,D,20250320,000000,34.06,34.06,33.7685,33.83,6348,0
+QVML.US,D,20250321,000000,33.55,33.7652,33.55,33.7652,2238,0
+QVML.US,D,20250324,000000,34.2211,34.3544,34.22,34.3544,5867,0
+QVML.US,D,20250325,000000,34.43,34.4351,34.36,34.4261,5228,0
+QVML.US,D,20250326,000000,34.39,34.39,33.97,34.044,2090,0
+QVML.US,D,20250327,000000,34.09,34.09,33.9653,33.9653,4523,0
+QVML.US,D,20250328,000000,33.57,33.57,33.2314,33.2758,4603,0
+QVML.US,D,20250331,000000,33.04,33.4969,33.03,33.4969,745,0
+QVML.US,D,20250401,000000,33.39,33.65,33.35,33.607,3556,0
+QVML.US,D,20250402,000000,33.4601,33.8716,33.4601,33.8716,990,0
+QVML.US,D,20250403,000000,32.3405,32.3405,32.1101,32.1101,1255,0
+QVML.US,D,20250407,000000,28.8,30.0064,28.8,30.0022,4430,0
+QVML.US,D,20250408,000000,30.7697,31.18,29.3893,29.4772,91090,0
+QVML.US,D,20250409,000000,29.91,32.3872,29.46,32.3872,1865,0
+QVML.US,D,20250410,000000,31.6,31.64,30.59,31.2592,2348,0
+QVML.US,D,20250411,000000,31.21,31.82,31.09,31.8085,2000,0
+QVML.US,D,20250414,000000,32.3405,32.3405,31.99,32.134,4749,0
+QVML.US,D,20250415,000000,32.275,32.31,32.02,32.1022,6507,0
+QVML.US,D,20250416,000000,31.77,31.77,31.0498,31.34,1459,0
+QVML.US,D,20250417,000000,31.17,31.6799,31.17,31.3502,6082,0
+QVML.US,D,20250421,000000,30.53,30.6216,30.3632,30.6216,12321,0
+QVML.US,D,20250422,000000,31.09,31.61,31,31.4284,20020,0
+QVML.US,D,20250423,000000,31.95,32.09,31.86,31.9836,12650,0
+QVML.US,D,20250424,000000,31.945,32.5415,31.945,32.5415,3275,0
+QVML.US,D,20250425,000000,32.4537,32.7388,32.4418,32.7388,2545,0
+QVML.US,D,20250428,000000,32.77,32.87,32.4943,32.803,3048,0
+QVML.US,D,20250429,000000,32.78,32.98,32.745,32.9749,3002,0
+QVML.US,D,20250430,000000,32.29,32.9862,32.29,32.9862,2770,0
+QVML.US,D,20250501,000000,33.39,33.4,33.1145,33.1145,1200,0
+QVML.US,D,20250502,000000,33.44,33.58,33.44,33.5336,1101,0
+QVML.US,D,20250505,000000,33.46,33.46,33.29,33.29,402,0
+QVML.US,D,20250506,000000,33.195,33.195,33.1001,33.1183,2238,0
+QVML.US,D,20250507,000000,33.24,33.24,33.2168,33.2168,231,0
+QVML.US,D,20250508,000000,33.6288,33.6288,33.39,33.4091,1409,0
+QVML.US,D,20250509,000000,33.5448,33.5448,33.456,33.456,1789,0
+QVML.US,D,20250512,000000,34.495,34.5349,34.3799,34.5349,1932,0
+QVML.US,D,20250513,000000,34.88,34.8801,34.8794,34.8794,457,0
+QVML.US,D,20250514,000000,34.8873,34.98,34.8873,34.9526,1033,0
+QVML.US,D,20250515,000000,34.955,35.0409,34.955,35.0409,286,0
+QVML.US,D,20250516,000000,35.2585,35.3147,35.2585,35.3147,1139,0
+QVML.US,D,20250519,000000,35.26,35.3001,35.14,35.3001,3394,0
+QVML.US,D,20250520,000000,35.17,35.17,35.12,35.1494,376,0
+QVML.US,D,20250521,000000,35.04,35.21,34.6342,34.6342,3110,0
+QVML.US,D,20250528,000000,35.08,35.098,34.8515,34.8515,383,0
+QVML.US,D,20250530,000000,34.95,35.0683,34.82,34.9908,1141,0
+QVML.US,D,20250602,000000,34.8368,35.14,34.8368,35.0706,2690,0
+QVML.US,D,20250603,000000,35.161,35.39,35.161,35.3027,571396,0
+QVML.US,D,20250604,000000,35.24,35.338,35.24,35.2715,1371,0
+QVML.US,D,20250605,000000,35.325,35.46,35.0028,35.0028,30535,0
+QVML.US,D,20250606,000000,35.4701,35.53,35.36,35.4811,30294,0
+QVML.US,D,20250609,000000,35.49,35.62,35.46,35.46,3679,0
+QVML.US,D,20250610,000000,35.52,35.73,35.52,35.69,4761,0
+QVML.US,D,20250611,000000,35.55,35.78,35.51,35.5297,1197,0
+QVML.US,D,20250612,000000,35.53,35.635,35.53,35.6099,698,0
+QVML.US,D,20250613,000000,35.29,35.58,35.1948,35.1948,23912,0
+QVML.US,D,20250616,000000,35.65,35.65,35.598,35.598,577,0
+QVML.US,D,20250617,000000,35.49,35.4902,35.323,35.323,841,0
+QVML.US,D,20250618,000000,35.4098,35.48,35.2985,35.2985,1416,0
+QVML.US,D,20250620,000000,35.26,35.39,35.2413,35.2413,1132,0
+QVML.US,D,20250623,000000,35.24,35.3957,35.06,35.3957,1203,0
+QVML.US,D,20250624,000000,35.85,35.87,35.8072,35.8072,488,0
+QVML.US,D,20250625,000000,35.89,35.89,35.8088,35.8088,826,0
+QVML.US,D,20250626,000000,36.08,36.1056,36.08,36.1056,1516,0
+QVML.US,D,20250627,000000,36.35,36.38,36.3152,36.3152,645,0
+QVML.US,D,20250630,000000,36.4198,36.64,36.39,36.62,12361,0
+QVML.US,D,20250701,000000,36.5298,36.6599,36.5,36.6445,4100,0
+QVML.US,D,20250702,000000,36.63,36.7287,36.63,36.7287,1040,0
+QVML.US,D,20250703,000000,37,37.06,36.93,37.0093,2681,0
+QVML.US,D,20250707,000000,36.93,36.94,36.7526,36.7526,3508,0
+QVML.US,D,20250708,000000,36.765,36.765,36.71,36.7177,1975,0
+QVML.US,D,20250709,000000,36.735,36.9036,36.735,36.9036,1380,0
+QVML.US,D,20250710,000000,37.0632,37.0632,37.011,37.011,426,0
+QVML.US,D,20250711,000000,36.9,36.93,36.8746,36.8746,984,0
+QVML.US,D,20250714,000000,36.91,36.97,36.91,36.925,1199,0
+QVML.US,D,20250715,000000,36.84,36.84,36.7784,36.7784,2352,0
+QVML.US,D,20250717,000000,36.9185,37.0512,36.8665,37.0512,1910,0
+QVML.US,D,20250718,000000,37,37.0317,37,37.0317,1372,0
+QVML.US,D,20250721,000000,37.24,37.2699,37.06,37.0902,1187,0
+QVML.US,D,20250722,000000,37.02,37.1815,37,37.1815,1690,0
+QVML.US,D,20250723,000000,37.37,37.47,37.32,37.4619,792,0
+QVML.US,D,20250724,000000,37.551,37.59,37.54,37.54,581,0
+QVML.US,D,20250725,000000,37.5641,37.6791,37.5641,37.6666,1133,0
+QVML.US,D,20250728,000000,37.6285,37.6285,37.51,37.61,712,0
+QVML.US,D,20250729,000000,37.5174,37.59,37.4706,37.4832,1846,0
+QVML.US,D,20250730,000000,37.53,37.61,37.4089,37.4089,5879,0
+QVML.US,D,20250731,000000,37.61,37.62,37.2209,37.2209,1752,0
+QVML.US,D,20250801,000000,36.56,36.92,36.56,36.6437,2691,0
+QVML.US,D,20250804,000000,36.985,37.1222,36.985,37.1222,569,0
+QVML.US,D,20250805,000000,37.12,37.15,36.92,37.0224,1548,0
+QVML.US,D,20250806,000000,37.16,37.39,37.1599,37.2998,3739,0
+QVML.US,D,20250807,000000,37.27,37.31,37.17,37.2459,2836,0
+QVML.US,D,20250808,000000,37.51,37.6244,37.4801,37.6244,2981,0
+QVML.US,D,20250811,000000,37.6499,37.6499,37.4875,37.4875,3150,0
+QVML.US,D,20250812,000000,37.8,37.95,37.7756,37.9034,2564,0
+QVML.US,D,20250813,000000,37.96,38.1072,37.96,38.1072,284043,0
+QVML.US,D,20250814,000000,37.985,38.14,37.985,38.1137,1869,0
+QVML.US,D,20250815,000000,38.04,38.06,37.9,38.0322,2364,0
+QVML.US,D,20250818,000000,37.9883,38.07,37.9883,38.0664,282600,0
+QVML.US,D,20250819,000000,38.03,38.03,37.8461,37.8461,741,0
+QVML.US,D,20250821,000000,37.61,37.67,37.55,37.6545,1672,0
+QVML.US,D,20250822,000000,38.255,38.255,38.1878,38.1954,1624,0
+QVML.US,D,20250825,000000,38.1795,38.21,38.0802,38.0802,2436,0
+QVML.US,D,20250827,000000,38.1917,38.3133,38.13,38.3133,1198,0
+QVML.US,D,20250828,000000,38.289,38.439,38.289,38.4053,1605,0
+QVML.US,D,20250829,000000,38.2708,38.36,38.1801,38.1801,1951,0
+QVML.US,D,20250902,000000,37.89,37.9074,37.87,37.9074,141202,0
+QVML.US,D,20250903,000000,38.06,38.1085,38.02,38.1085,799,0
+QVML.US,D,20250904,000000,38.235,38.4594,38.235,38.4594,1016,0
+QVML.US,D,20250905,000000,38.1191,38.2441,38.1191,38.2441,336,0
+QVML.US,D,20250908,000000,38.3393,38.3393,38.271,38.3092,781,0
+QVML.US,D,20250909,000000,38.34,38.4785,38.34,38.4785,789,0
+QVML.US,D,20250910,000000,38.6238,38.6238,38.44,38.4897,1894,0
+QVML.US,D,20250911,000000,38.83,38.8344,38.8299,38.8344,1656,0
+QVML.US,D,20250912,000000,38.8,38.8,38.7274,38.7274,501,0
+QVML.US,D,20250915,000000,38.8,38.8365,38.8,38.8365,8093,0
+QVML.US,D,20250916,000000,38.834,38.8891,38.812,38.8346,3613,0
+QVML.US,D,20250918,000000,38.97,39.115,38.94,39.0504,769,0
+QVML.US,D,20250919,000000,39.0805,39.23,39.03,39.2254,29498,0
+QVML.US,D,20250922,000000,39.1192,39.2971,39.09,39.2971,14273,0
+QVML.US,D,20250923,000000,39.31,39.31,39.02,39.0734,139689,0
+QVML.US,D,20250924,000000,39.04,39.06,38.86,38.9317,139872,0
+QVML.US,D,20250925,000000,38.72,38.7992,38.72,38.7992,1498,0
+QVML.US,D,20250926,000000,38.89,38.9993,38.89,38.9993,976,0
+QVML.US,D,20250929,000000,39.14,39.1473,39.05,39.0946,162426,0
+QVML.US,D,20250930,000000,39.05,39.2757,39.01,39.2757,1030,0
+QVML.US,D,20251002,000000,39.3,39.41,39.3,39.4049,1035,0
+QVML.US,D,20251003,000000,39.54,39.6,39.4349,39.4349,2062,0
+QVML.US,D,20251006,000000,39.4472,39.592,39.4472,39.592,830,0
+QVML.US,D,20251007,000000,39.6299,39.6299,39.4199,39.4596,5568,0
+QVML.US,D,20251008,000000,39.5876,39.6653,39.5876,39.6653,2077,0
+QVML.US,D,20251009,000000,39.54,39.5546,39.4728,39.5546,897,0
+QVML.US,D,20251010,000000,39.29,39.29,38.5446,38.5446,2376,0
+QVML.US,D,20251013,000000,38.92,39.06,38.91,39.0094,19685,0
+QVML.US,D,20251014,000000,38.8,39.1589,38.8,38.9926,1548,0
+QVML.US,D,20251015,000000,39.37,39.37,39.0951,39.0951,338,0
+QVML.US,D,20251016,000000,39.1825,39.1825,38.7797,38.8639,982,0
+QVML.US,D,20251017,000000,38.99,39.121,38.99,39.0395,162082,0
+QVML.US,D,20251020,000000,39.3134,39.55,39.21,39.5304,30555,0
+QVML.US,D,20251021,000000,39.513,39.6293,39.513,39.5859,3096,0
+QVML.US,D,20251022,000000,39.49,39.49,39.21,39.3303,139540,0
+QVML.US,D,20251024,000000,39.87,39.92,39.87,39.9053,2313,0
+QVML.US,D,20251027,000000,40.15,40.32,40.15,40.3142,2231,0
+QVML.US,D,20251028,000000,40.34,40.44,40.34,40.3906,1726,0
+QVML.US,D,20251029,000000,40.5199,40.5199,40.3022,40.3022,1493,0
+QVML.US,D,20251030,000000,40,40.2899,39.96,39.9918,50118,0
+QVML.US,D,20251031,000000,40.215,40.215,40.01,40.1224,10955,0
+QVML.US,D,20251103,000000,40.29,40.29,40.0556,40.1611,6939,0
+QVML.US,D,20251104,000000,39.7415,39.88,39.68,39.7511,2661,0
+QVML.US,D,20251105,000000,39.71,39.8683,39.69,39.8683,2028,0
+QVML.US,D,20251106,000000,39.6013,39.65,39.35,39.4826,28344,0
+QVML.US,D,20251107,000000,39.235,39.496,39.08,39.496,70651,0
+QVML.US,D,20251110,000000,39.943,40.0962,39.7786,40.0962,2106,0
+QVML.US,D,20251111,000000,40.039,40.28,40.01,40.2219,78738,0
+QVML.US,D,20251112,000000,40.26,40.33,40.155,40.2601,96925,0
+QVML.US,D,20251113,000000,40.129,40.1877,39.7,39.73,10272,0
+QVML.US,D,20251114,000000,39.3385,39.839,39.3385,39.6631,5115,0
+QVML.US,D,20251117,000000,39.66,39.6601,39.145,39.2622,2136,0
+QVML.US,D,20251118,000000,38.914,39.219,38.914,39.0034,3938,0
+QVML.US,D,20251119,000000,39.1523,39.1523,39.0101,39.0655,49379,0
+QVML.US,D,20251120,000000,39.675,39.82,38.5,38.5117,25965,0
+QVML.US,D,20251121,000000,38.65,39.07,38.54,38.8887,43374,0
+QVML.US,D,20251124,000000,39.0577,39.39,39.001,39.3783,34915,0
+QVML.US,D,20251125,000000,39.44,39.7154,39.4399,39.7154,3312,0
+QVML.US,D,20251126,000000,39.8,40.025,39.8,39.957,1358,0
+QVML.US,D,20251201,000000,40.0905,40.0905,39.9714,39.9714,705,0
+QVML.US,D,20251202,000000,40.05,40.1385,40.03,40.1064,888,0
+QVML.US,D,20251203,000000,40.0256,40.215,39.99,40.178,3267,0
+QVML.US,D,20251204,000000,40.12,40.162,40.06,40.162,4799,0
+QVML.US,D,20251205,000000,40.26,40.34,40.2178,40.2178,702,0
+QVML.US,D,20251208,000000,40.2251,40.229,39.99,40.052,3992,0
+QVML.US,D,20251209,000000,40.1,40.1414,40.0277,40.0277,1565,0
+QVML.US,D,20251210,000000,40.02,40.296,40.02,40.296,787,0
+QVML.US,D,20251211,000000,40.1,40.4142,40.1,40.4142,902,0
+QVML.US,D,20251212,000000,40.36,40.36,39.99,40.1225,1495,0
+QVML.US,D,20251215,000000,40.175,40.175,40.04,40.1111,1344,0
+QVML.US,D,20251216,000000,40,40.0099,39.77,40.0099,6126,0
+QVML.US,D,20251217,000000,39.95,39.995,39.592,39.592,1007,0
+QVML.US,D,20251218,000000,39.85,40.06,39.85,39.8674,2490,0
+QVML.US,D,20251219,000000,40.06,40.2182,40.06,40.1415,1678,0
+QVML.US,D,20251222,000000,40.2,40.301,40.2,40.301,2248,0
+QVML.US,D,20251223,000000,40.35,40.56,40.29,40.56,18278,0
+QVML.US,D,20251224,000000,40.48,40.6311,40.48,40.6311,1051,0
+QVML.US,D,20251226,000000,40.67,40.68,40.56,40.6256,1732,0
+QVML.US,D,20251229,000000,40.41,40.54,40.41,40.41,9899,0
+QVML.US,D,20251230,000000,40.51,40.54,40.42,40.4505,6539,0
+QVML.US,D,20251231,000000,40.3433,40.3433,40.1769,40.1769,1145,0
+QVML.US,D,20260102,000000,40.281,40.2843,40.09,40.15,40687,0
+QVML.US,D,20260105,000000,40.53,40.55,40.4599,40.4599,1352,0
+QVML.US,D,20260106,000000,40.62,40.75,40.58,40.7082,7662,0
+QVML.US,D,20260107,000000,40.7207,40.88,40.545,40.548,4033,0
+QVML.US,D,20260108,000000,40.5497,40.59,40.5001,40.5686,2183,0
+QVML.US,D,20260109,000000,40.709,40.8263,40.709,40.8263,905,0
+QVML.US,D,20260112,000000,40.8,40.9188,40.761,40.9034,7920,0
+QVML.US,D,20260113,000000,40.82,40.82,40.7752,40.7752,659,0
+QVML.US,D,20260114,000000,40.43,40.6,40.42,40.5687,5212,0
+QVML.US,D,20260115,000000,40.859,40.88,40.668,40.668,1198,0
+QVML.US,D,20260116,000000,40.76,40.76,40.6751,40.6751,2365,0
+QVML.US,D,20260120,000000,40.201,40.34,39.815,39.816,1365,0
+QVML.US,D,20260121,000000,40.12,40.42,39.93,40.2636,6835,0
+QVML.US,D,20260122,000000,40.5646,40.59,40.4801,40.4801,884,0
+QVML.US,D,20260123,000000,40.41,40.53,40.41,40.5122,1144,0
+QVML.US,D,20260127,000000,40.97,40.97,40.891,40.9024,4127,0
+QVML.US,D,20260128,000000,40.87,40.9268,40.83,40.9268,1801,0
+QVML.US,D,20260129,000000,40.6174,40.8325,40.6174,40.8325,1922,0
+QVML.US,D,20260130,000000,40.8,40.8,40.6901,40.6901,1134,0
+QVML.US,D,20260202,000000,40.914,41.02,40.76,40.9273,987,0
+QVML.US,D,20260203,000000,40.72,40.72,40.5993,40.5993,698,0
+QVML.US,D,20260204,000000,40.4188,40.4188,40.4055,40.4055,635,0
+QVML.US,D,20260205,000000,40.04,40.29,39.9186,39.9186,7674,0
+QVML.US,D,20260206,000000,40.57,40.8199,40.57,40.7101,13040,0
+QVML.US,D,20260209,000000,40.77,40.95,40.77,40.8778,2487,0
+QVML.US,D,20260210,000000,40.9,40.99,40.726,40.726,17393,0
+QVML.US,D,20260211,000000,40.8185,41.06,40.7199,40.7587,8203,0
+QVML.US,D,20260212,000000,40.845,40.845,40.01,40.0674,34572,0
+QVML.US,D,20260213,000000,39.97,40.34,39.97,40.0576,39769,0
+QVML.US,D,20260217,000000,40.13,40.28,39.89,40.1286,4332,0
+QVML.US,D,20260218,000000,40.25,40.48,40.19,40.1901,1976,0
diff --git a/daily/us/nyse etfs/1/rdfi.us.txt b/daily/us/nyse etfs/1/rdfi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..80c64ddf2899e45d4e031e614f55d7405c275930
--- /dev/null
+++ b/daily/us/nyse etfs/1/rdfi.us.txt	
@@ -0,0 +1,1333 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RDFI.US,D,20201022,000000,24.2553,24.2553,24.2355,24.2355,45912.378005079,0
+RDFI.US,D,20201023,000000,24.2692,24.2692,24.2385,24.2385,2490.5180581632,0
+RDFI.US,D,20201026,000000,24.2166,24.2166,24.0915,24.0915,5428.3621753169,0
+RDFI.US,D,20201027,000000,24.0608,24.1302,24.0608,24.1005,23871.494688559,0
+RDFI.US,D,20201028,000000,23.8732,25.7749,23.8395,23.8652,17418.514040285,0
+RDFI.US,D,20201029,000000,23.9635,23.9735,23.9307,23.9307,611.54711217843,0
+RDFI.US,D,20201030,000000,23.906,23.906,23.888,23.888,2177.1883186451,0
+RDFI.US,D,20201102,000000,24.022,24.022,23.9466,23.9466,2028.0796323149,0
+RDFI.US,D,20201103,000000,24.022,24.0707,24.0002,24.039,6730.0407073343,0
+RDFI.US,D,20201104,000000,24.2255,24.2742,24.2255,24.2503,1136.4499877055,0
+RDFI.US,D,20201105,000000,24.428,24.4885,24.428,24.4885,2193.3081766267,0
+RDFI.US,D,20201106,000000,24.5452,24.5967,24.5452,24.5967,2143.941111558,0
+RDFI.US,D,20201109,000000,24.7774,24.8459,24.7169,24.7844,3155.4621999058,0
+RDFI.US,D,20201110,000000,24.821,24.9243,24.821,24.836,42262.237663361,0
+RDFI.US,D,20201111,000000,24.827,24.8856,24.827,24.8856,3634.0204837357,0
+RDFI.US,D,20201112,000000,24.8558,24.8558,24.8161,24.8161,41944.877959348,0
+RDFI.US,D,20201113,000000,24.836,24.9432,24.836,24.9054,22632.280606221,0
+RDFI.US,D,20201116,000000,24.9452,25.0692,24.9144,25.0692,1100.1803072469,0
+RDFI.US,D,20201117,000000,25.102,25.1952,25.102,25.1516,1906.1732063288,0
+RDFI.US,D,20201118,000000,25.2607,25.2607,25.2082,25.2082,3143.3723064196,0
+RDFI.US,D,20201119,000000,25.1952,25.2359,25.1952,25.2359,118.88395261459,0
+RDFI.US,D,20201120,000000,25.2945,25.2945,25.2945,25.2945,70.52437866967,0
+RDFI.US,D,20201123,000000,25.357,25.4176,25.357,25.363,1302.6860231412,0
+RDFI.US,D,20201124,000000,25.4573,25.4801,25.4573,25.4801,248.85030759155,0
+RDFI.US,D,20201125,000000,25.5625,25.5625,25.5089,25.5089,2224.5404014662,0
+RDFI.US,D,20201127,000000,25.6151,25.6151,25.5734,25.5734,392.92153830245,0
+RDFI.US,D,20201130,000000,25.5874,25.5874,25.5874,25.5874,43.322118325655,0
+RDFI.US,D,20201201,000000,25.7382,25.7382,25.6886,25.6886,243.81285197229,0
+RDFI.US,D,20201202,000000,25.7282,25.7659,25.7282,25.7432,1405.4501177741,0
+RDFI.US,D,20201203,000000,25.8394,25.8394,25.8087,25.8087,228.7004851145,0
+RDFI.US,D,20201204,000000,25.7839,25.8999,25.7839,25.8999,396.95150279786,0
+RDFI.US,D,20201208,000000,25.9397,25.9397,25.8901,25.8999,559.1575737381,0
+RDFI.US,D,20201209,000000,25.9992,25.9992,25.9069,25.9069,324.41214188048,0
+RDFI.US,D,20201210,000000,25.9337,25.9337,25.8732,25.9337,3.0224733715573,0
+RDFI.US,D,20201211,000000,25.9169,25.9169,25.9169,25.9169,2.0149822477049,0
+RDFI.US,D,20201214,000000,25.9576,25.9893,25.8474,25.8474,332.4720708713,0
+RDFI.US,D,20201215,000000,25.9387,25.9387,25.9387,25.9387,88.659218899014,0
+RDFI.US,D,20201216,000000,25.9427,25.9427,25.8931,25.9427,77.576816536637,0
+RDFI.US,D,20201217,000000,25.9307,26.0747,25.359,25.9417,3413.379927612,0
+RDFI.US,D,20201218,000000,25.9596,25.9596,25.9496,25.9516,6919.4490386185,0
+RDFI.US,D,20201221,000000,25.7938,25.8166,25.7938,25.8166,472.51333708679,0
+RDFI.US,D,20201222,000000,25.8384,25.8534,25.8384,25.8534,246.83532534385,0
+RDFI.US,D,20201223,000000,25.8563,25.8563,25.8563,25.8563,2.0149822477049,0
+RDFI.US,D,20201224,000000,25.9496,25.9893,25.9496,25.9824,4085.3765072216,0
+RDFI.US,D,20201228,000000,26.0469,26.0469,25.9794,25.9794,2716.1960699062,0
+RDFI.US,D,20201229,000000,26.0191,26.0191,26.0191,26.0191,10.074911238524,0
+RDFI.US,D,20201230,000000,26.1312,26.1312,26.1312,26.1312,87.651727775162,0
+RDFI.US,D,20201231,000000,26.2047,26.2643,26.2047,26.2643,163.21356206409,0
+RDFI.US,D,20210104,000000,26.2256,26.2256,26.1094,26.1094,1252.3114669486,0
+RDFI.US,D,20210105,000000,26.3387,26.3387,26.1104,26.1104,385.86910043548,0
+RDFI.US,D,20210106,000000,26.1074,26.1074,26.1074,26.1074,10.074911238524,0
+RDFI.US,D,20210107,000000,26.1551,26.1551,26.1551,26.1551,100.74911238524,0
+RDFI.US,D,20210108,000000,26.2474,26.2474,26.2474,26.2474,53.397029564179,0
+RDFI.US,D,20210111,000000,26.3099,27.363,26.2454,26.2454,2125.8062713286,0
+RDFI.US,D,20210112,000000,26.3129,26.3129,26.3129,26.3129,11.082402362377,0
+RDFI.US,D,20210113,000000,26.3466,26.3466,26.3466,26.3466,40.299644954097,0
+RDFI.US,D,20210114,000000,26.4281,26.4281,26.4171,26.4171,367.73426020614,0
+RDFI.US,D,20210115,000000,26.3288,26.3635,26.3288,26.3586,431.20620100884,0
+RDFI.US,D,20210119,000000,26.4776,26.4776,26.2999,26.4608,3126.2449573141,0
+RDFI.US,D,20210120,000000,26.5352,26.5352,26.5064,26.5064,655.87672162793,0
+RDFI.US,D,20210121,000000,26.6027,26.6027,26.5988,26.5988,374.78669807311,0
+RDFI.US,D,20210122,000000,26.563,26.563,26.5293,26.5293,382.84662706392,0
+RDFI.US,D,20210125,000000,26.5164,26.5273,26.5164,26.5273,1282.5362006641,0
+RDFI.US,D,20210126,000000,26.5064,26.5064,26.4429,26.4568,1040.7383309396,0
+RDFI.US,D,20210127,000000,26.3586,26.4101,26.3486,26.3665,967.19147889834,0
+RDFI.US,D,20210128,000000,26.4876,26.4975,26.43,26.43,373.77920694925,0
+RDFI.US,D,20210129,000000,26.7406,26.7406,26.4479,26.4528,3194.7543537361,0
+RDFI.US,D,20210201,000000,26.5263,26.6751,26.5263,26.6563,451.35602348589,0
+RDFI.US,D,20210202,000000,26.5928,26.6364,26.5928,26.6364,968.19897002219,0
+RDFI.US,D,20210203,000000,26.703,26.703,26.7,26.7,414.07885190335,0
+RDFI.US,D,20210204,000000,26.7953,26.8003,26.7953,26.8003,4143.8109924051,0
+RDFI.US,D,20210205,000000,26.8806,26.9441,26.8806,26.9293,8889.09418575,0
+RDFI.US,D,20210208,000000,27.0613,27.0801,26.9441,27.0533,9689.0421380888,0
+RDFI.US,D,20210209,000000,27.0038,27.0741,27.0038,27.0741,1124.3600942193,0
+RDFI.US,D,20210210,000000,27.0901,27.1586,25.9794,27.1198,6263.5723169906,0
+RDFI.US,D,20210211,000000,27.1397,27.1397,27.1,27.1,1251.3039758247,0
+RDFI.US,D,20210212,000000,27.0533,27.0741,27.0533,27.0741,559.1575737381,0
+RDFI.US,D,20210216,000000,26.9779,26.9858,26.9779,26.9858,856.36745527457,0
+RDFI.US,D,20210217,000000,27.0513,27.0513,27.0513,27.0513,5.0374556192622,0
+RDFI.US,D,20210218,000000,27.0038,27.0038,26.9799,26.9799,1201.936910756,0
+RDFI.US,D,20210219,000000,27.0136,27.0136,26.963,26.963,411.05637853179,0
+RDFI.US,D,20210222,000000,26.8726,26.8726,26.8726,26.8726,92.689183394424,0
+RDFI.US,D,20210223,000000,26.7893,26.8756,26.7893,26.836,13946.699627489,0
+RDFI.US,D,20210224,000000,26.9164,26.9164,26.9164,26.9164,44.329609449507,0
+RDFI.US,D,20210225,000000,26.8846,26.8846,26.6573,26.6573,2067.3717861452,0
+RDFI.US,D,20210226,000000,27.2171,27.2548,27.1883,27.2548,485.61072169687,0
+RDFI.US,D,20210301,000000,27.499,27.499,27.499,27.499,76.569325412785,0
+RDFI.US,D,20210302,000000,27.373,27.3928,27.3163,27.372,24822.566309476,0
+RDFI.US,D,20210303,000000,27.3531,27.3928,27.3193,27.3193,19419.391412256,0
+RDFI.US,D,20210304,000000,27.6459,27.6459,27.1883,27.3075,7073.5951805679,0
+RDFI.US,D,20210305,000000,27.3531,27.4126,27.2121,27.4126,15465.996242259,0
+RDFI.US,D,20210308,000000,27.3928,27.4028,27.368,27.368,13476.20127265,0
+RDFI.US,D,20210309,000000,27.5496,27.5794,27.5278,27.5288,23693.168759638,0
+RDFI.US,D,20210310,000000,27.5695,27.626,27.5595,27.5923,20794.616796314,0
+RDFI.US,D,20210311,000000,27.5973,27.636,27.5873,27.5963,9001.9331916215,0
+RDFI.US,D,20210312,000000,27.495,27.5109,27.4573,27.4653,19256.177850191,0
+RDFI.US,D,20210315,000000,27.5873,27.639,27.5377,27.639,15042.849970241,0
+RDFI.US,D,20210316,000000,27.6548,27.7045,27.5943,27.6181,17971.626667279,0
+RDFI.US,D,20210317,000000,27.6171,27.6459,27.5794,27.632,8916.296446094,0
+RDFI.US,D,20210318,000000,27.5973,27.5973,27.3968,27.3968,659.90668612334,0
+RDFI.US,D,20210319,000000,27.5308,27.5794,27.506,27.5476,11703.01689467,0
+RDFI.US,D,20210322,000000,27.6072,27.6171,27.5755,27.5755,3812.3464126576,0
+RDFI.US,D,20210323,000000,27.5208,27.5208,27.5208,27.5208,94.704165642129,0
+RDFI.US,D,20210324,000000,27.6171,27.6171,26.6018,27.5556,9716.2443984329,0
+RDFI.US,D,20210325,000000,27.4513,27.5208,27.4513,27.508,952.07911204055,0
+RDFI.US,D,20210326,000000,27.6171,27.6171,27.5595,27.6102,2974.1137976124,0
+RDFI.US,D,20210329,000000,27.644,27.644,27.644,27.644,17.127349105491,0
+RDFI.US,D,20210330,000000,27.7928,27.7928,27.7928,27.7928,59.441976307294,0
+RDFI.US,D,20210331,000000,27.895,27.9387,27.895,27.9148,9170.1842093048,0
+RDFI.US,D,20210401,000000,28.0568,28.0568,28.041,28.041,3697.4924245384,0
+RDFI.US,D,20210405,000000,28.0171,28.0171,27.9585,27.9585,3481.889324034,0
+RDFI.US,D,20210406,000000,28.0866,28.0965,28.0668,28.0668,3127.252448438,0
+RDFI.US,D,20210407,000000,28.2613,28.2613,28.0866,28.0866,3619.9156080018,0
+RDFI.US,D,20210408,000000,28.1868,28.1868,28.165,28.165,993.3862481185,0
+RDFI.US,D,20210409,000000,28.1442,28.1442,28.0866,28.0965,2601.342081787,0
+RDFI.US,D,20210412,000000,28.1541,28.1541,28.1025,28.1105,33133.360590135,0
+RDFI.US,D,20210413,000000,28.2415,28.2812,28.2415,28.2613,2133.8662003195,0
+RDFI.US,D,20210414,000000,28.2712,28.306,28.2474,28.2474,1914.2331353196,0
+RDFI.US,D,20210415,000000,28.3109,28.3983,28.3109,28.3854,157339.88881204,0
+RDFI.US,D,20210416,000000,28.302,28.302,28.302,28.302,4.0299644954097,0
+RDFI.US,D,20210419,000000,28.3208,28.3208,28.2812,28.291,4198.2155130931,0
+RDFI.US,D,20210420,000000,28.2812,28.2812,28.2464,28.2494,1376.2328751824,0
+RDFI.US,D,20210421,000000,28.3208,28.3208,28.2842,28.2842,1196.8994551367,0
+RDFI.US,D,20210422,000000,28.3695,28.3695,28.2762,28.2762,344.56196435753,0
+RDFI.US,D,20210423,000000,28.3695,28.3695,28.3507,28.3507,296.20239041262,0
+RDFI.US,D,20210426,000000,28.3834,28.3883,28.3507,28.3665,5405.1898794683,0
+RDFI.US,D,20210427,000000,28.4182,28.4182,28.3645,28.3645,448.33355011433,0
+RDFI.US,D,20210428,000000,28.4182,28.4182,28.3784,28.4002,2029.0871234388,0
+RDFI.US,D,20210429,000000,28.4082,28.4082,28.3357,28.3357,2599.3270995393,0
+RDFI.US,D,20210430,000000,28.428,28.428,28.3804,28.3863,1276.491253921,0
+RDFI.US,D,20210503,000000,28.5154,28.5154,28.5065,28.5065,3300.5409217406,0
+RDFI.US,D,20210504,000000,28.3208,28.3507,28.3208,28.3507,260.94020107778,0
+RDFI.US,D,20210505,000000,28.4112,28.4677,28.4112,28.4509,286.12747917409,0
+RDFI.US,D,20210506,000000,28.5025,28.5352,28.5025,28.5164,369.74924245384,0
+RDFI.US,D,20210507,000000,28.7715,28.7715,28.5869,28.5869,104886.8784309,0
+RDFI.US,D,20210510,000000,28.6722,28.6722,28.574,28.575,34792.69847112,0
+RDFI.US,D,20210511,000000,28.5065,28.5452,28.5065,28.5303,665.95163286646,0
+RDFI.US,D,20210512,000000,28.5352,28.5352,28.2275,28.2275,1137.4574788294,0
+RDFI.US,D,20210513,000000,28.3109,28.3407,28.2802,28.2802,1127.3825675909,0
+RDFI.US,D,20210514,000000,28.3705,28.3784,28.3705,28.3784,712.29622456367,0
+RDFI.US,D,20210517,000000,28.438,28.438,28.3873,28.3873,1084.0604492652,0
+RDFI.US,D,20210518,000000,28.3983,28.4568,28.3983,28.4568,1044.768295435,0
+RDFI.US,D,20210519,000000,28.428,28.4847,28.428,28.4847,1112.2702007331,0
+RDFI.US,D,20210520,000000,28.565,28.6235,28.565,28.5948,19378.084276177,0
+RDFI.US,D,20210521,000000,28.5085,28.5085,28.5085,28.5085,88.659218899014,0
+RDFI.US,D,20210524,000000,28.6067,28.6067,28.562,28.565,1607.9558336685,0
+RDFI.US,D,20210525,000000,28.6225,28.6235,28.5948,28.6127,3714.6197736439,0
+RDFI.US,D,20210526,000000,28.7317,28.7317,28.699,28.699,213.58811825672,0
+RDFI.US,D,20210527,000000,28.7715,28.7903,28.7705,28.7705,7833.2434879527,0
+RDFI.US,D,20210528,000000,28.8687,28.8687,28.832,28.832,19445.586181476,0
+RDFI.US,D,20210601,000000,28.9462,28.9462,28.8975,28.9045,1356.0830527054,0
+RDFI.US,D,20210602,000000,28.8519,28.8787,28.84,28.84,108773.77918673,0
+RDFI.US,D,20210603,000000,28.8588,28.8598,28.83,28.8598,2874.372176351,0
+RDFI.US,D,20210604,000000,29.1904,29.1904,28.9561,28.9561,20220.346855718,0
+RDFI.US,D,20210607,000000,29.2499,29.7988,28.9759,29.0007,11512.601072262,0
+RDFI.US,D,20210608,000000,29.0544,29.1139,28.9958,29.0157,16955.068123312,0
+RDFI.US,D,20210609,000000,29.0742,29.094,29.0414,29.0414,10181.705297653,0
+RDFI.US,D,20210610,000000,29.1139,29.1239,29.1139,29.1239,4706.9985306386,0
+RDFI.US,D,20210611,000000,29.0255,29.0454,28.9958,29.0077,9653.779948754,0
+RDFI.US,D,20210614,000000,29.0544,29.0792,29.0534,29.0792,4583.0771224047,0
+RDFI.US,D,20210615,000000,29.0642,29.0742,29.0087,29.0295,2921.7242591721,0
+RDFI.US,D,20210616,000000,29.0255,29.1804,29.0147,29.0147,777.78314761408,0
+RDFI.US,D,20210617,000000,29.3977,29.3977,28.8697,28.9462,7548.1234999024,0
+RDFI.US,D,20210618,000000,28.966,28.966,28.8677,28.8677,99892.744929969,0
+RDFI.US,D,20210621,000000,28.9958,29.0236,28.9263,29.0236,33301.611607818,0
+RDFI.US,D,20210622,000000,29.0544,29.104,29.0355,29.0355,25465.345646494,0
+RDFI.US,D,20210623,000000,29.0454,29.0454,29.0177,29.0177,341.53949098597,0
+RDFI.US,D,20210624,000000,28.7615,29.1239,28.7615,29.1109,1907.1806974527,0
+RDFI.US,D,20210625,000000,29.1586,29.1625,29.0007,29.0007,1509.2217035309,0
+RDFI.US,D,20210628,000000,29.1317,29.1317,29.1317,29.1317,15.112366857786,0
+RDFI.US,D,20210629,000000,29.1953,29.2122,29.1953,29.2122,2439.1360108467,0
+RDFI.US,D,20210630,000000,29.3104,29.3104,29.2549,29.2767,3242.1064365571,0
+RDFI.US,D,20210701,000000,29.3282,29.3482,29.3264,29.3264,3029.5258094243,0
+RDFI.US,D,20210702,000000,29.3879,29.3879,29.0632,29.2697,18111.667933496,0
+RDFI.US,D,20210706,000000,29.3282,29.3282,29.2499,29.2866,7331.5129082742,0
+RDFI.US,D,20210707,000000,29.5447,29.5447,29.2002,29.235,1347.0156325907,0
+RDFI.US,D,20210708,000000,29.1467,29.2201,29.1417,29.1635,7003.0708018983,0
+RDFI.US,D,20210709,000000,29.2608,29.3194,29.2599,29.2647,1441.7197982328,0
+RDFI.US,D,20210712,000000,29.2767,29.2896,29.2727,29.2777,1896.0982950903,0
+RDFI.US,D,20210713,000000,29.231,29.231,29.231,29.231,16.119857981639,0
+RDFI.US,D,20210714,000000,29.2697,29.2697,29.2201,29.2201,227.69299399065,0
+RDFI.US,D,20210715,000000,29.1129,29.1705,29.0186,29.0186,26964.492438786,0
+RDFI.US,D,20210716,000000,28.96,28.971,28.9551,28.971,1523.3265792649,0
+RDFI.US,D,20210719,000000,28.7199,28.7199,28.6534,28.6534,399.97397616942,0
+RDFI.US,D,20210720,000000,28.8479,28.8866,28.8459,28.8479,8704.723310085,0
+RDFI.US,D,20210721,000000,28.9253,28.9253,28.8866,28.8965,1677.4727212143,0
+RDFI.US,D,20210722,000000,28.8499,28.8677,28.8082,28.8509,33560.536826649,0
+RDFI.US,D,20210723,000000,28.8578,28.9452,28.8578,28.9194,17171.678714941,0
+RDFI.US,D,20210726,000000,29.0047,29.0832,28.9551,29.0484,20056.125802531,0
+RDFI.US,D,20210727,000000,28.9948,29.0632,28.9749,29.0534,5565.3809681608,0
+RDFI.US,D,20210728,000000,29.0444,29.0484,29.0047,29.0097,3380.1327205249,0
+RDFI.US,D,20210729,000000,29.103,29.1904,29.103,29.1804,7985.3746476544,0
+RDFI.US,D,20210730,000000,29.1516,29.1665,29.1179,29.1179,2169.1283896543,0
+RDFI.US,D,20210802,000000,29.2697,29.2697,29.1834,29.1864,819.09028369203,0
+RDFI.US,D,20210803,000000,29.0584,29.103,29.0584,29.103,966.18398777448,0
+RDFI.US,D,20210804,000000,29.0832,29.1229,29.0732,29.1149,8256.3897599707,0
+RDFI.US,D,20210805,000000,29.3879,29.3879,29.093,29.093,9229.6261856121,0
+RDFI.US,D,20210806,000000,29.1605,29.1904,29.1605,29.1754,1608.9633247923,0
+RDFI.US,D,20210809,000000,29.2002,29.2399,29.1556,29.1556,7280.1308609577,0
+RDFI.US,D,20210810,000000,29.1962,29.2002,29.1705,29.1904,1028.6484374533,0
+RDFI.US,D,20210811,000000,29.1625,29.2599,29.1625,29.2599,1856.80614126,0
+RDFI.US,D,20210812,000000,29.2599,29.2697,29.23,29.2399,7184.4192041917,0
+RDFI.US,D,20210813,000000,29.3382,29.4167,29.3045,29.4067,104972.51517643,0
+RDFI.US,D,20210816,000000,29.3581,29.3789,29.3581,29.3789,314.33723064196,0
+RDFI.US,D,20210817,000000,29.3779,29.3779,29.2896,29.3154,2001.8848630948,0
+RDFI.US,D,20210818,000000,29.3264,29.368,29.2965,29.2965,3935.2603297676,0
+RDFI.US,D,20210819,000000,29.2439,29.2995,29.1705,29.1914,4539.7550040791,0
+RDFI.US,D,20210820,000000,28.838,29.1904,28.838,29.1685,1370.1879284393,0
+RDFI.US,D,20210823,000000,29.2787,29.2896,29.2579,29.2667,3726.7096671302,0
+RDFI.US,D,20210824,000000,29.3234,29.3234,29.0842,29.2906,11081.394871253,0
+RDFI.US,D,20210825,000000,29.2797,29.3382,29.2797,29.2827,2704.1061764199,0
+RDFI.US,D,20210826,000000,29.2181,29.2181,29.1576,29.1576,355.64436671991,0
+RDFI.US,D,20210827,000000,29.2002,29.2896,29.2002,29.2866,212083.9340088,0
+RDFI.US,D,20210830,000000,29.3194,29.3879,29.2697,29.3442,75399.628217992,0
+RDFI.US,D,20210831,000000,29.368,29.4554,29.368,29.4107,309177.86859671,0
+RDFI.US,D,20210901,000000,29.4375,29.5347,29.4375,29.5209,6750.1905298113,0
+RDFI.US,D,20210902,000000,29.4752,29.4752,29.4067,29.4266,33671.360850272,0
+RDFI.US,D,20210903,000000,29.4266,29.4266,29.3282,29.3889,9218.5437832498,0
+RDFI.US,D,20210907,000000,29.3094,29.3879,29.2797,29.3144,4205.2679509601,0
+RDFI.US,D,20210908,000000,29.3779,29.3779,29.3282,29.3521,5044.5080571291,0
+RDFI.US,D,20210909,000000,29.3581,29.4067,29.3482,29.4067,4440.0133828177,0
+RDFI.US,D,20210910,000000,29.4266,29.4266,29.3889,29.4067,80424.993943769,0
+RDFI.US,D,20210913,000000,29.4951,29.5347,29.4365,29.5347,25965.061243925,0
+RDFI.US,D,20210914,000000,29.4951,29.4951,29.4107,29.4107,766.7007452517,0
+RDFI.US,D,20210915,000000,29.4564,29.4752,29.4355,29.4554,37962.26554676,0
+RDFI.US,D,20210916,000000,29.4752,29.4752,29.3977,29.4186,67530.11504958,0
+RDFI.US,D,20210917,000000,29.3987,29.3987,29.3094,29.3184,5452.5419622894,0
+RDFI.US,D,20210920,000000,29.1933,29.2102,29.0732,29.1209,17315.749945652,0
+RDFI.US,D,20210921,000000,29.1417,29.1615,29.0732,29.096,980.28886350842,0
+RDFI.US,D,20210922,000000,29.2002,29.2697,29.1804,29.2509,3427.484803346,0
+RDFI.US,D,20210923,000000,29.2449,29.2697,29.2082,29.2082,317.35970401352,0
+RDFI.US,D,20210924,000000,29.1705,29.1705,29.1705,29.1705,41.30713607795,0
+RDFI.US,D,20210927,000000,28.9512,29.4951,28.9512,29.1069,7048.4079024716,0
+RDFI.US,D,20210928,000000,29.0345,29.0345,28.8479,28.9302,2857.2448272455,0
+RDFI.US,D,20210929,000000,29.1129,29.1129,28.9948,29.0574,9184.2890850388,0
+RDFI.US,D,20210930,000000,28.9889,28.9889,28.9889,28.9889,183.36338454114,0
+RDFI.US,D,20211001,000000,28.9849,29.0732,28.9849,29.0395,3517.1515133688,0
+RDFI.US,D,20211004,000000,28.97,28.97,28.9512,28.9512,604.49467431146,0
+RDFI.US,D,20211005,000000,28.9849,28.9918,28.9154,28.9918,3179.6419868783,0
+RDFI.US,D,20211006,000000,29.3104,29.3104,28.8767,28.9154,3498.0091820156,0
+RDFI.US,D,20211007,000000,29.0147,29.0832,29.0047,29.0246,2539.885123232,0
+RDFI.US,D,20211008,000000,29.0037,29.0037,28.9452,28.9749,1340.9706858476,0
+RDFI.US,D,20211011,000000,29.0782,29.1229,29.0444,29.0632,5946.2126129771,0
+RDFI.US,D,20211012,000000,29.1615,29.1615,29.0632,29.105,3478.8668506625,0
+RDFI.US,D,20211013,000000,29.4077,29.4077,29.103,29.1914,6751.1980209352,0
+RDFI.US,D,20211014,000000,29.3591,29.3839,29.3531,29.3531,1503.1767567878,0
+RDFI.US,D,20211015,000000,29.3462,29.3967,29.2599,29.2599,627.66697016007,0
+RDFI.US,D,20211018,000000,29.2211,29.2807,29.2211,29.2697,957.11656765981,0
+RDFI.US,D,20211019,000000,29.3264,29.3779,29.2707,29.2965,6710.8983759811,0
+RDFI.US,D,20211020,000000,29.3005,29.3442,29.3005,29.3104,5982.4822934357,0
+RDFI.US,D,20211021,000000,29.2509,29.2906,29.1427,29.1427,8516.3224699246,0
+RDFI.US,D,20211022,000000,29.2211,29.231,29.2181,29.2181,6598.0593701096,0
+RDFI.US,D,20211025,000000,29.1715,29.1715,29.103,29.1447,1440.712307109,0
+RDFI.US,D,20211026,000000,29.1596,29.1596,29.0832,29.1427,20058.140784778,0
+RDFI.US,D,20211027,000000,29.1477,29.1516,29.0732,29.102,2906.6118923143,0
+RDFI.US,D,20211028,000000,29.093,29.1169,29.0345,29.1169,9346.495155979,0
+RDFI.US,D,20211029,000000,29.1814,29.1824,29.1357,29.1824,1297.6485675219,0
+RDFI.US,D,20211101,000000,29.2509,29.2608,29.231,29.2399,1858.8211235077,0
+RDFI.US,D,20211102,000000,29.2012,29.2012,29.1367,29.1367,2804.8552888052,0
+RDFI.US,D,20211103,000000,29.0921,29.0921,29.0921,29.0921,157.16861532098,0
+RDFI.US,D,20211104,000000,29.2409,29.2409,29.0544,29.0792,2249.7276795625,0
+RDFI.US,D,20211105,000000,29.099,29.099,29.0732,29.0732,3493.9792175202,0
+RDFI.US,D,20211108,000000,29.1715,29.1715,29.0832,29.1119,3641.0729216027,0
+RDFI.US,D,20211109,000000,29.2409,29.2409,29.1566,29.1625,3080.9078567407,0
+RDFI.US,D,20211110,000000,29.1715,29.1864,29.0534,29.096,1923.3005554343,0
+RDFI.US,D,20211111,000000,29.2012,29.2409,29.2012,29.227,1143.5024255725,0
+RDFI.US,D,20211112,000000,29.2509,29.3005,29.2509,29.2856,1996.8474074755,0
+RDFI.US,D,20211115,000000,29.2737,29.2737,29.1914,29.2042,1278.5062361687,0
+RDFI.US,D,20211116,000000,29.5169,29.5169,29.228,29.2906,2520.7427918788,0
+RDFI.US,D,20211117,000000,29.2807,29.2807,29.1417,29.1933,4961.8937849732,0
+RDFI.US,D,20211118,000000,29.2211,29.2211,29.1307,29.1307,900.69706472408,0
+RDFI.US,D,20211119,000000,29.1119,29.1129,29.0325,29.0325,586.35983408212,0
+RDFI.US,D,20211122,000000,28.9005,28.9005,28.9005,28.9005,96.719147889834,0
+RDFI.US,D,20211123,000000,28.9799,28.9799,28.8469,28.8945,3028.5183183004,0
+RDFI.US,D,20211124,000000,28.967,28.9849,28.965,28.965,846.29254403604,0
+RDFI.US,D,20211126,000000,28.3933,28.7874,28.3933,28.7605,2304.1322002505,0
+RDFI.US,D,20211129,000000,28.689,28.7595,28.689,28.7487,14565.299177535,0
+RDFI.US,D,20211130,000000,28.6395,28.699,28.6295,28.6474,5545.2311456838,0
+RDFI.US,D,20211201,000000,28.7387,28.7972,28.5948,28.5948,5491.8341161196,0
+RDFI.US,D,20211202,000000,28.4182,28.4509,28.3735,28.4509,2380.7015256633,0
+RDFI.US,D,20211203,000000,28.4082,28.4082,28.305,28.307,5179.5118677254,0
+RDFI.US,D,20211206,000000,28.7972,28.7972,28.2553,28.3159,7324.4604704072,0
+RDFI.US,D,20211207,000000,28.5898,28.5898,28.4697,28.4697,1485.0419165585,0
+RDFI.US,D,20211208,000000,28.5025,28.5313,28.4628,28.5005,6325.0292755456,0
+RDFI.US,D,20211209,000000,28.443,28.4648,28.423,28.4648,531.95531339408,0
+RDFI.US,D,20211210,000000,28.5154,28.5512,28.427,28.427,5269.1785777482,0
+RDFI.US,D,20211213,000000,28.3735,28.3735,28.3327,28.3327,239.78288747688,0
+RDFI.US,D,20211214,000000,28.2752,28.3248,28.1968,28.1968,3007.3610046995,0
+RDFI.US,D,20211215,000000,28.2315,28.3447,28.2315,28.3188,3769.024294332,0
+RDFI.US,D,20211216,000000,28.423,28.423,28.2653,28.301,4196.2005308454,0
+RDFI.US,D,20211217,000000,28.2067,28.2147,28.157,28.1948,4407.7736668544,0
+RDFI.US,D,20211220,000000,28.0886,28.0886,27.901,27.911,104967.47772082,0
+RDFI.US,D,20211221,000000,28.0687,28.0787,28.039,28.039,116630.19497053,0
+RDFI.US,D,20211222,000000,28.0886,28.295,28.0886,28.295,2688.9938095621,0
+RDFI.US,D,20211223,000000,28.423,28.4667,28.3735,28.4667,131837.26599395,0
+RDFI.US,D,20211227,000000,28.5213,28.5452,28.5213,28.5452,367.73426020614,0
+RDFI.US,D,20211228,000000,28.5918,28.5918,28.4925,28.4925,1086.0754315129,0
+RDFI.US,D,20211229,000000,28.423,28.423,27.8692,27.909,21788.003044433,0
+RDFI.US,D,20211230,000000,27.909,27.9873,27.909,27.9357,1162.6447569257,0
+RDFI.US,D,20211231,000000,27.7798,28.04,27.7798,28.04,10944.376078409,0
+RDFI.US,D,20220103,000000,27.7402,28.1065,27.7402,28.1025,21509.935494249,0
+RDFI.US,D,20220104,000000,28.176,28.176,28.0866,28.166,9350.5251204744,0
+RDFI.US,D,20220105,000000,27.7005,28.2206,27.7005,28.0022,9109.7347418737,0
+RDFI.US,D,20220106,000000,28.1462,28.1462,27.9873,28.0697,25279.967279706,0
+RDFI.US,D,20220107,000000,28.1263,28.1263,28.0568,28.0886,6222.2651809126,0
+RDFI.US,D,20220110,000000,27.6023,28.0767,27.1665,28.042,9032.1579253371,0
+RDFI.US,D,20220111,000000,28.037,28.176,28.037,28.1253,11929.702397537,0
+RDFI.US,D,20220112,000000,28.2057,28.2057,28.1412,28.1482,18012.933803357,0
+RDFI.US,D,20220113,000000,28.2543,28.2543,28.0846,28.0846,2705.1136675438,0
+RDFI.US,D,20220114,000000,27.5823,28.0171,26.8508,27.9427,11645.58990061,0
+RDFI.US,D,20220118,000000,27.8295,27.8315,27.6121,27.6221,10473.87772357,0
+RDFI.US,D,20220119,000000,27.8543,27.8543,27.7163,27.7163,2537.8701409843,0
+RDFI.US,D,20220120,000000,27.77,27.77,27.503,27.503,2693.0237740576,0
+RDFI.US,D,20220121,000000,27.5576,27.6023,27.3353,27.3353,5978.4523289403,0
+RDFI.US,D,20220124,000000,26.564,26.8995,26.564,26.8846,11272.818184785,0
+RDFI.US,D,20220125,000000,26.7913,27.0385,26.7218,26.9938,957.11656765981,0
+RDFI.US,D,20220126,000000,27.3153,27.3153,27.1278,27.1605,9393.8472388001,0
+RDFI.US,D,20220127,000000,27.4136,27.4136,27.2508,27.3213,2614.4394663971,0
+RDFI.US,D,20220128,000000,27.2111,27.2806,27.1576,27.2806,3268.3012057773,0
+RDFI.US,D,20220131,000000,27.2856,27.3451,27.2856,27.3412,2035.1320701819,0
+RDFI.US,D,20220201,000000,27.3153,27.4226,27.2459,27.365,14440.370278177,0
+RDFI.US,D,20220202,000000,27.2806,27.2955,27.2806,27.2955,1069.9555735313,0
+RDFI.US,D,20220203,000000,27.2955,27.2955,27.0186,27.0434,15536.520620929,0
+RDFI.US,D,20220204,000000,27.4236,27.4236,26.9988,27.0663,2356.5217386908,0
+RDFI.US,D,20220207,000000,27.2608,27.2955,27.1963,27.2756,17331.869803633,0
+RDFI.US,D,20220208,000000,27.1963,27.3353,27.1963,27.3035,2866.3122473602,0
+RDFI.US,D,20220209,000000,27.4136,27.4136,27.3561,27.365,1758.0720111225,0
+RDFI.US,D,20220210,000000,27.1377,27.1466,27.0543,27.0543,10367.083664442,0
+RDFI.US,D,20220211,000000,27.1596,27.1596,26.9491,27.0126,37042.426150683,0
+RDFI.US,D,20220214,000000,26.8806,26.8806,26.6821,26.6821,655.87672162793,0
+RDFI.US,D,20220215,000000,26.8161,26.8796,26.8161,26.8648,1115.2926741046,0
+RDFI.US,D,20220216,000000,26.7843,26.969,26.7843,26.9383,8935.4387774472,0
+RDFI.US,D,20220217,000000,26.8708,26.8708,26.7665,26.7764,9318.2854045112,0
+RDFI.US,D,20220218,000000,26.7516,26.7615,26.699,26.699,8943.4987064381,0
+RDFI.US,D,20220222,000000,26.4151,26.4151,26.3456,26.3626,2544.9225788512,0
+RDFI.US,D,20220223,000000,26.3456,26.3456,26.2027,26.2027,1958.5627447691,0
+RDFI.US,D,20220224,000000,25.898,26.2553,25.898,26.2553,1567.6561887144,0
+RDFI.US,D,20220225,000000,25.8811,26.297,25.8811,26.2871,5958.3025064633,0
+RDFI.US,D,20220228,000000,26.3169,26.3347,26.3169,26.3347,212.58062713286,0
+RDFI.US,D,20220301,000000,26.4181,26.4181,26.3476,26.3476,854.35247302686,0
+RDFI.US,D,20220302,000000,26.3069,26.3754,26.2771,26.3228,3690.4399866715,0
+RDFI.US,D,20220303,000000,26.3754,26.4349,26.3069,26.3069,557.1425914904,0
+RDFI.US,D,20220304,000000,26.4449,26.4449,25.8901,25.9189,3561.4811228184,0
+RDFI.US,D,20220307,000000,25.8811,25.8911,25.6042,25.6131,6616.1942103389,0
+RDFI.US,D,20220308,000000,25.5844,25.7034,25.498,25.6241,3462.7469926808,0
+RDFI.US,D,20220309,000000,25.5149,25.5942,25.5149,25.5556,461.43093472441,0
+RDFI.US,D,20220310,000000,25.1694,25.229,25.1496,25.2072,5236.9388617849,0
+RDFI.US,D,20220311,000000,25.2677,25.2677,25.0692,25.0692,519.86541990786,0
+RDFI.US,D,20220314,000000,24.6553,24.689,24.6057,24.6642,623.63700566466,0
+RDFI.US,D,20220315,000000,24.6553,24.7665,24.6553,24.7665,1744.9746265124,0
+RDFI.US,D,20220316,000000,25.0404,25.0404,24.9223,25.0295,1361.1205083246,0
+RDFI.US,D,20220317,000000,25.0702,25.1377,25.0702,25.1377,234.74543185762,0
+RDFI.US,D,20220318,000000,25.1397,25.2379,25.1,25.1595,10373.128611185,0
+RDFI.US,D,20220321,000000,24.969,24.969,24.969,24.969,236.76041410532,0
+RDFI.US,D,20220322,000000,25.0504,25.1297,25.0305,25.0792,2903.5894189427,0
+RDFI.US,D,20220323,000000,25.0305,25.0305,24.966,24.966,1841.6937744022,0
+RDFI.US,D,20220324,000000,24.8528,24.9322,24.7437,24.8409,27999.185822983,0
+RDFI.US,D,20220325,000000,24.685,24.7297,24.6752,24.7297,743.5284494031,0
+RDFI.US,D,20220328,000000,24.7834,24.7883,24.7834,24.7883,506.76803529777,0
+RDFI.US,D,20220329,000000,24.8379,24.9412,24.7932,24.9412,895.65960910481,0
+RDFI.US,D,20220330,000000,24.9223,24.9223,24.8816,24.9124,2354.5067564431,0
+RDFI.US,D,20220331,000000,25.1,25.1595,25.1,25.1506,64016.993500708,0
+RDFI.US,D,20220401,000000,25.2777,25.2965,25.2777,25.2965,11180.129001391,0
+RDFI.US,D,20220404,000000,25.2379,25.3471,25.2379,25.3134,8677.521049741,0
+RDFI.US,D,20220405,000000,25.3174,25.3174,25.0176,25.0176,5288.3209091014,0
+RDFI.US,D,20220406,000000,24.8826,24.9025,24.8499,24.8637,26724.70955131,0
+RDFI.US,D,20220407,000000,24.8627,24.9302,24.833,24.8587,1009.5061061001,0
+RDFI.US,D,20220408,000000,24.828,24.8826,24.7139,24.7198,13267.650610012,0
+RDFI.US,D,20220411,000000,24.7337,24.7337,24.5263,24.5362,2924.7467325436,0
+RDFI.US,D,20220412,000000,24.569,24.6156,24.5412,24.5491,2509.6603895164,0
+RDFI.US,D,20220413,000000,24.5362,24.5455,24.5213,24.5314,573.26244947203,0
+RDFI.US,D,20220414,000000,24.4122,24.4122,24.3427,24.3435,1601.9108869254,0
+RDFI.US,D,20220418,000000,24.6255,24.6255,24.2583,24.2935,32420.056874447,0
+RDFI.US,D,20220419,000000,24.3276,24.3675,24.298,24.3281,15561.707899025,0
+RDFI.US,D,20220420,000000,24.3079,24.3873,24.3079,24.3651,9200.4089430204,0
+RDFI.US,D,20220421,000000,24.2094,24.2337,24.2094,24.2337,685.09396421965,0
+RDFI.US,D,20220422,000000,24.2286,24.2434,24.1888,24.2235,13036.93514265,0
+RDFI.US,D,20220425,000000,24.2483,24.3377,24.2087,24.3128,51675.227233515,0
+RDFI.US,D,20220426,000000,24.2395,24.298,24.2136,24.2136,2406.8962948835,0
+RDFI.US,D,20220427,000000,24.3675,24.4072,24.2783,24.288,21468.628358171,0
+RDFI.US,D,20220428,000000,24.3427,24.3483,24.3079,24.3483,667.96661511416,0
+RDFI.US,D,20220429,000000,24.3175,24.3616,24.3175,24.3616,135.00381059623,0
+RDFI.US,D,20220502,000000,24.298,24.3774,24.248,24.248,4072.2791226115,0
+RDFI.US,D,20220503,000000,24.1243,24.169,23.9803,24.0283,1872.9259992417,0
+RDFI.US,D,20220504,000000,23.8712,24.04,23.8712,23.9782,1857.8136323839,0
+RDFI.US,D,20220505,000000,24.1789,24.1789,23.7322,23.8811,17856.77267916,0
+RDFI.US,D,20220506,000000,24.0498,24.0598,23.891,23.9115,12554.346894325,0
+RDFI.US,D,20220509,000000,23.8811,23.8811,23.7918,23.852,517.85043766015,0
+RDFI.US,D,20220510,000000,23.9293,23.9293,23.762,23.825,11408.829486505,0
+RDFI.US,D,20220511,000000,23.772,23.7818,23.6033,23.6407,5241.9763174042,0
+RDFI.US,D,20220512,000000,23.4644,23.5734,23.4643,23.4931,4366.4665307764,0
+RDFI.US,D,20220513,000000,23.4493,23.4493,23.3948,23.3948,226.6855028668,0
+RDFI.US,D,20220516,000000,23.3948,23.3948,23.267,23.267,76.569325412785,0
+RDFI.US,D,20220517,000000,23.2061,23.2787,23.2061,23.2335,5532.1337610737,0
+RDFI.US,D,20220518,000000,23.1863,23.3097,23.1168,23.3097,10925.233747056,0
+RDFI.US,D,20220519,000000,23.3196,23.3253,23.1666,23.1771,1603.9258691731,0
+RDFI.US,D,20220520,000000,23.2558,23.3246,23.2507,23.2507,5308.4707315785,0
+RDFI.US,D,20220523,000000,23.226,23.2856,23.2061,23.2344,2210.4355257322,0
+RDFI.US,D,20220524,000000,23.2558,23.3451,23.2458,23.269,4828.9049566247,0
+RDFI.US,D,20220525,000000,23.4345,23.469,23.4345,23.469,3399.2750518781,0
+RDFI.US,D,20220526,000000,23.6826,23.6877,23.6826,23.6877,706.25127782056,0
+RDFI.US,D,20220527,000000,23.8796,23.8796,23.8796,23.8796,92.689183394424,0
+RDFI.US,D,20220531,000000,23.891,23.891,23.7818,23.8169,10767.057640611,0
+RDFI.US,D,20220601,000000,23.9307,23.9307,23.8017,23.8724,2990.233655594,0
+RDFI.US,D,20220602,000000,23.9706,23.9706,23.9706,23.9706,79.591798784342,0
+RDFI.US,D,20220603,000000,23.8712,23.8712,23.7918,23.8046,3244.1214188048,0
+RDFI.US,D,20220606,000000,24.2385,24.2385,23.7918,23.8022,983.31133687997,0
+RDFI.US,D,20220607,000000,23.8693,23.9208,23.8693,23.9159,9381.7573453139,0
+RDFI.US,D,20220608,000000,23.7986,23.8314,23.7223,23.8016,6533.579938183,0
+RDFI.US,D,20220609,000000,22.2632,23.7223,22.2632,23.633,6655.4863641692,0
+RDFI.US,D,20220610,000000,23.7223,23.7521,23.7025,23.7306,1055.8506977973,0
+RDFI.US,D,20220613,000000,23.5636,23.616,23.5636,23.616,196.46076915122,0
+RDFI.US,D,20220614,000000,23.2657,23.7173,23.2657,23.4144,11451.144113707,0
+RDFI.US,D,20220615,000000,23.6677,23.7123,23.5128,23.5335,14946.130822351,0
+RDFI.US,D,20220616,000000,23.1218,23.1218,23.1069,23.1069,816.06781032047,0
+RDFI.US,D,20220617,000000,23.1763,23.1764,22.9779,23.0714,10167.600421919,0
+RDFI.US,D,20220621,000000,23.1692,23.2052,23.0573,23.0704,8199.970257035,0
+RDFI.US,D,20220622,000000,23.1764,23.1863,23.1022,23.1022,1674.4502478427,0
+RDFI.US,D,20220623,000000,23.1269,23.2161,23.1268,23.19,2995.2711112133,0
+RDFI.US,D,20220624,000000,23.3153,23.3252,23.236,23.3007,8870.9593455207,0
+RDFI.US,D,20220627,000000,23.2559,23.3153,23.236,23.3084,2847.169916007,0
+RDFI.US,D,20220628,000000,23.4146,23.4146,23.2857,23.2999,2240.6602594478,0
+RDFI.US,D,20220629,000000,23.3451,23.355,23.3201,23.3201,3427.484803346,0
+RDFI.US,D,20220630,000000,23.2956,23.3926,23.2956,23.3926,389.89906493089,0
+RDFI.US,D,20220701,000000,23.4841,23.5565,23.4841,23.5565,2606.3795374062,0
+RDFI.US,D,20220705,000000,23.3944,23.5885,23.3944,23.5885,2003.0119813042,0
+RDFI.US,D,20220706,000000,23.5834,23.5834,23.5661,23.5664,2739.3248109411,0
+RDFI.US,D,20220707,000000,23.8124,23.8124,23.5885,23.5885,456.0518753822,0
+RDFI.US,D,20220708,000000,23.454,23.5735,23.444,23.5535,9473.6238694483,0
+RDFI.US,D,20220711,000000,23.6929,23.6929,23.6034,23.633,1517.8290389923,0
+RDFI.US,D,20220712,000000,23.6431,23.6879,23.5735,23.6233,5875.4348438557,0
+RDFI.US,D,20220713,000000,23.5039,23.5627,23.5038,23.5627,1992.9667858112,0
+RDFI.US,D,20220714,000000,23.4225,23.459,23.4087,23.459,1041.6867726241,0
+RDFI.US,D,20220715,000000,23.4938,23.5198,23.454,23.4985,881.9681642854,0
+RDFI.US,D,20220718,000000,23.5336,23.5336,23.3744,23.4067,4615.7673290335,0
+RDFI.US,D,20220719,000000,23.5038,23.5791,23.5038,23.5791,550.4767130164,0
+RDFI.US,D,20220720,000000,23.6133,23.6431,23.6133,23.6342,1229.5319283432,0
+RDFI.US,D,20220721,000000,23.7525,23.7525,23.7052,23.7052,426.9208084525,0
+RDFI.US,D,20220722,000000,23.7428,23.7428,23.7157,23.7157,391.762624227,0
+RDFI.US,D,20220725,000000,23.6133,23.7075,23.6133,23.7075,376.6948309875,0
+RDFI.US,D,20220726,000000,23.7029,23.7029,23.6631,23.688,814.6653544823,0
+RDFI.US,D,20220727,000000,23.8024,23.9161,23.8024,23.9161,965.3432868773,0
+RDFI.US,D,20220728,000000,23.892,23.9896,23.892,23.9896,1351.0787938085,0
+RDFI.US,D,20220729,000000,24.0961,24.1592,24.0961,24.1592,1726.7691052467,0
+RDFI.US,D,20220801,000000,24.2504,24.2504,24.1211,24.1798,2707.1801853635,0
+RDFI.US,D,20220802,000000,24.0906,24.0906,24.0906,24.0906,70.316368451,0
+RDFI.US,D,20220803,000000,24.34,24.34,24.2312,24.2312,1227.5228892446,0
+RDFI.US,D,20220804,000000,24.5291,24.5291,24.1608,24.1643,10385.727620213,0
+RDFI.US,D,20220805,000000,24.2305,24.2305,24.0911,24.1097,3052.7349103227,0
+RDFI.US,D,20220808,000000,24.2305,24.2814,24.2305,24.2814,274.2338369589,0
+RDFI.US,D,20220809,000000,24.2703,24.2947,24.2404,24.2947,512.304970143,0
+RDFI.US,D,20220810,000000,24.4195,24.4195,24.33,24.3796,1283.7759840054,0
+RDFI.US,D,20220811,000000,24.3292,24.3292,24.3292,24.3292,143.6462955499,0
+RDFI.US,D,20220812,000000,24.4596,24.4596,24.4596,24.4596,94.4248376342,0
+RDFI.US,D,20220815,000000,24.3997,24.4694,24.3699,24.4217,2694.1214312226,0
+RDFI.US,D,20220816,000000,24.5192,24.5192,24.4714,24.4714,876.9455665389,0
+RDFI.US,D,20220817,000000,24.2467,24.2803,24.1409,24.1863,614.7659641716,0
+RDFI.US,D,20220818,000000,24.1211,24.2153,24.121,24.1585,985.4336778633,0
+RDFI.US,D,20220819,000000,23.9809,23.9809,23.9239,23.9239,545.4541152699,0
+RDFI.US,D,20220822,000000,23.8322,23.8323,23.7875,23.7925,3942.7392310025,0
+RDFI.US,D,20220823,000000,23.8721,23.9517,23.8721,23.9215,1909.5916632193,0
+RDFI.US,D,20220824,000000,23.9739,23.9739,23.8821,23.9404,879.9591251868,0
+RDFI.US,D,20220825,000000,23.9853,23.9853,23.9219,23.9752,1813.1577864865,0
+RDFI.US,D,20220826,000000,23.8024,23.902,23.7819,23.7819,884.9817229333,0
+RDFI.US,D,20220829,000000,23.9219,23.9418,23.7681,23.7681,2200.9023325163,0
+RDFI.US,D,20220830,000000,23.7824,23.7825,23.6431,23.6876,16885.973623733,0
+RDFI.US,D,20220831,000000,23.6232,23.6728,23.6232,23.6728,509.2914114951,0
+RDFI.US,D,20220901,000000,23.5634,23.5635,23.4434,23.4434,2885.9846651389,0
+RDFI.US,D,20220902,000000,23.3934,23.3934,23.3934,23.3934,17.0768323381,0
+RDFI.US,D,20220906,000000,23.3544,23.3544,23.2441,23.2441,9491.7052213357,0
+RDFI.US,D,20220907,000000,23.0857,23.4533,23.0857,23.4533,1432.4448773018,0
+RDFI.US,D,20220908,000000,23.4241,23.4241,23.2947,23.3402,1323.9567659774,0
+RDFI.US,D,20220909,000000,23.2848,23.3235,23.2848,23.3235,2618.7824650251,0
+RDFI.US,D,20220912,000000,23.3843,23.3843,23.2051,23.2272,2708.1847049128,0
+RDFI.US,D,20220913,000000,22.9762,23.0633,22.9662,22.9936,2039.174685079,0
+RDFI.US,D,20220914,000000,22.9065,23.1553,22.9065,23.1455,1358.1104306536,0
+RDFI.US,D,20220915,000000,22.9513,22.9861,22.8665,22.8665,2119.536249023,0
+RDFI.US,D,20220916,000000,22.787,22.797,22.779,22.7965,5026.6158246972,0
+RDFI.US,D,20220919,000000,22.7172,22.7172,22.6476,22.6778,2859.8671568571,0
+RDFI.US,D,20220920,000000,22.6077,22.6078,22.5049,22.5049,445.0021603399,0
+RDFI.US,D,20220921,000000,22.6228,22.6475,22.5928,22.5928,519.3366069881,0
+RDFI.US,D,20220922,000000,22.4685,22.5083,22.4386,22.4386,2704.1666267156,0
+RDFI.US,D,20220923,000000,22.2096,22.2625,22.1798,22.2625,3732.7946451988,0
+RDFI.US,D,20220926,000000,22.2445,22.2445,22.0006,22.0633,292681.83848179,0
+RDFI.US,D,20220927,000000,22.1046,22.1046,21.9309,21.9535,5555.9976271783,0
+RDFI.US,D,20220928,000000,22.115,22.2873,22.115,22.2235,2458.0593371371,0
+RDFI.US,D,20220929,000000,21.7915,21.8911,21.7517,21.8303,5948.7647709546,0
+RDFI.US,D,20220930,000000,21.7915,21.8683,21.7915,21.8683,100.45195493,0
+RDFI.US,D,20221003,000000,22.1261,22.1261,22.1261,22.1261,99.4474353807,0
+RDFI.US,D,20221004,000000,22.395,22.4324,22.35,22.4324,463,0
+RDFI.US,D,20221005,000000,22.11,22.16,22.0585,22.0585,2388,0
+RDFI.US,D,20221006,000000,22.22,22.22,21.988,21.988,513,0
+RDFI.US,D,20221007,000000,21.905,22,21.83,21.8521,5388,0
+RDFI.US,D,20221010,000000,21.76,21.8189,21.76,21.8189,378,0
+RDFI.US,D,20221011,000000,21.82,21.9027,21.82,21.9027,1196,0
+RDFI.US,D,20221012,000000,21.8764,21.8764,21.8764,21.8764,3,0
+RDFI.US,D,20221013,000000,21.76,21.8098,21.76,21.8098,298,0
+RDFI.US,D,20221014,000000,21.5793,21.6235,21.5793,21.6235,2522,0
+RDFI.US,D,20221017,000000,21.69,21.7575,21.67,21.693,3677,0
+RDFI.US,D,20221018,000000,21.58,21.6172,21.58,21.6172,511,0
+RDFI.US,D,20221019,000000,21.48,21.4851,21.4,21.4851,10962,0
+RDFI.US,D,20221020,000000,21.5,21.5,21.41,21.414,5148,0
+RDFI.US,D,20221021,000000,21.4799,21.4799,21.445,21.445,178,0
+RDFI.US,D,20221024,000000,21.29,21.4,21.29,21.29,15102,0
+RDFI.US,D,20221025,000000,21.4399,21.4399,21.33,21.3942,2241,0
+RDFI.US,D,20221026,000000,21.4999,21.5009,21.38,21.4209,4444,0
+RDFI.US,D,20221027,000000,21.37,21.41,21.3673,21.3673,454,0
+RDFI.US,D,20221028,000000,21.35,21.45,21.35,21.4443,3344,0
+RDFI.US,D,20221031,000000,21.46,21.46,21.39,21.4188,279,0
+RDFI.US,D,20221101,000000,21.5845,21.5845,21.5845,21.5845,1,0
+RDFI.US,D,20221102,000000,21.59,21.604,21.53,21.5767,7250,0
+RDFI.US,D,20221103,000000,21.34,21.4499,21.3,21.4054,38923,0
+RDFI.US,D,20221104,000000,21.5,21.5089,21.49,21.5089,33275,0
+RDFI.US,D,20221107,000000,21.579,21.59,21.52,21.5509,34751,0
+RDFI.US,D,20221108,000000,21.78,21.78,21.52,21.5867,34824,0
+RDFI.US,D,20221109,000000,21.62,21.62,21.46,21.4999,33693,0
+RDFI.US,D,20221110,000000,21.96,21.99,21.93,21.99,3415,0
+RDFI.US,D,20221111,000000,21.94,22.041,21.94,22.041,2954,0
+RDFI.US,D,20221114,000000,21.92,21.92,21.9003,21.9003,2121,0
+RDFI.US,D,20221115,000000,22.21,22.21,22.17,22.2,1754,0
+RDFI.US,D,20221116,000000,22.22,22.43,22.22,22.3825,3441,0
+RDFI.US,D,20221117,000000,22.3459,22.3459,22.28,22.2861,1524,0
+RDFI.US,D,20221118,000000,22.24,22.245,22.22,22.245,1849,0
+RDFI.US,D,20221121,000000,22.418,22.418,22.4151,22.4151,286,0
+RDFI.US,D,20221122,000000,22.57,22.645,22.56,22.645,7810,0
+RDFI.US,D,20221123,000000,22.62,22.7119,22.62,22.7119,1585,0
+RDFI.US,D,20221125,000000,22.702,22.702,22.702,22.702,54,0
+RDFI.US,D,20221128,000000,22.7584,22.7584,22.7584,22.7584,43,0
+RDFI.US,D,20221129,000000,22.7,22.8,22.7,22.7578,35353,0
+RDFI.US,D,20221130,000000,22.78,23.0852,22.78,23.0852,12278,0
+RDFI.US,D,20221201,000000,23.1333,23.1333,23.1333,23.1333,8,0
+RDFI.US,D,20221202,000000,22.9901,23.0889,22.9901,23.0889,272,0
+RDFI.US,D,20221205,000000,22.9032,22.9032,22.7627,22.7627,383,0
+RDFI.US,D,20221206,000000,22.845,22.845,22.7652,22.7652,3142,0
+RDFI.US,D,20221207,000000,22.847,22.97,22.847,22.9299,22760,0
+RDFI.US,D,20221208,000000,22.8,22.8152,22.4,22.8152,9764,0
+RDFI.US,D,20221209,000000,22.7553,22.7553,22.62,22.6439,3178,0
+RDFI.US,D,20221212,000000,22.7104,22.7104,22.7104,22.7104,432,0
+RDFI.US,D,20221213,000000,22.9999,22.9999,22.85,22.8649,2100,0
+RDFI.US,D,20221214,000000,22.86,22.86,22.7591,22.8301,821,0
+RDFI.US,D,20221215,000000,22.753,22.82,22.753,22.757,2073,0
+RDFI.US,D,20221216,000000,22.56,22.659,22.56,22.659,2420,0
+RDFI.US,D,20221219,000000,22.57,22.5707,22.51,22.5268,10066,0
+RDFI.US,D,20221220,000000,22.42,22.4201,22.41,22.41,1880,0
+RDFI.US,D,20221221,000000,22.49,22.5232,22.47,22.5232,3577,0
+RDFI.US,D,20221222,000000,22.4,22.4301,22.4,22.4301,190,0
+RDFI.US,D,20221223,000000,22.51,22.5151,22.47,22.5151,4612,0
+RDFI.US,D,20221227,000000,22.47,22.48,22.2559,22.2559,535,0
+RDFI.US,D,20221228,000000,22.29,22.315,22.29,22.315,589,0
+RDFI.US,D,20221229,000000,22.5001,22.5001,22.5001,22.5001,6,0
+RDFI.US,D,20221230,000000,22.5,22.5125,22.5,22.5125,31678,0
+RDFI.US,D,20230103,000000,22.7,22.77,22.57,22.7301,6117,0
+RDFI.US,D,20230104,000000,22.84,22.93,22.84,22.9248,1989,0
+RDFI.US,D,20230105,000000,22.69,22.79,22.66,22.7001,4294,0
+RDFI.US,D,20230106,000000,22.93,22.99,22.89,22.9663,5900,0
+RDFI.US,D,20230109,000000,23.03,23.11,22.99,23.11,3849,0
+RDFI.US,D,20230110,000000,23.0424,23.0424,23.0424,23.0424,92,0
+RDFI.US,D,20230111,000000,23.19,23.2102,23.19,23.2102,685,0
+RDFI.US,D,20230112,000000,23.29,23.5116,23.29,23.5116,6136,0
+RDFI.US,D,20230113,000000,23.52,23.57,23.4857,23.4857,28497,0
+RDFI.US,D,20230117,000000,23.5,23.5554,23.5,23.5554,1522,0
+RDFI.US,D,20230118,000000,23.62,23.62,23.5883,23.5883,401,0
+RDFI.US,D,20230119,000000,23.6,23.6,23.5585,23.5753,552,0
+RDFI.US,D,20230120,000000,23.78,23.78,23.5901,23.6947,1226,0
+RDFI.US,D,20230123,000000,23.82,23.83,23.74,23.7744,1001,0
+RDFI.US,D,20230124,000000,23.815,23.815,23.8074,23.8074,459,0
+RDFI.US,D,20230125,000000,23.7018,23.7699,23.7011,23.7529,589,0
+RDFI.US,D,20230126,000000,23.81,23.81,23.8058,23.8058,2257,0
+RDFI.US,D,20230127,000000,23.7701,23.8792,23.7701,23.8792,3802,0
+RDFI.US,D,20230130,000000,23.8043,23.8043,23.8043,23.8043,139,0
+RDFI.US,D,20230131,000000,23.98,24.03,23.98,24.0078,901,0
+RDFI.US,D,20230201,000000,24.0799,24.21,23.98,24.1412,18958,0
+RDFI.US,D,20230202,000000,24.2401,24.34,24.2401,24.2425,5624,0
+RDFI.US,D,20230203,000000,24.01,24.07,23.9201,23.9545,1853,0
+RDFI.US,D,20230206,000000,23.77,23.77,23.6763,23.6763,1806,0
+RDFI.US,D,20230207,000000,23.771,23.89,23.74,23.7989,9343,0
+RDFI.US,D,20230208,000000,24,24,23.7499,23.7499,1143,0
+RDFI.US,D,20230209,000000,23.84,23.84,23.6626,23.6626,6283,0
+RDFI.US,D,20230210,000000,23.7,23.7,23.6615,23.6615,717,0
+RDFI.US,D,20230213,000000,23.67,23.6741,23.62,23.6741,3408,0
+RDFI.US,D,20230214,000000,23.6467,23.6467,23.5885,23.5885,1390,0
+RDFI.US,D,20230215,000000,23.4901,23.53,23.4805,23.4805,2313,0
+RDFI.US,D,20230216,000000,23.2226,23.2226,23.2226,23.2226,101,0
+RDFI.US,D,20230217,000000,23.23,23.23,23.12,23.12,3250,0
+RDFI.US,D,20230221,000000,23.09,23.09,22.85,22.86,5190,0
+RDFI.US,D,20230222,000000,22.92,22.92,22.8732,22.8732,387,0
+RDFI.US,D,20230223,000000,22.89,22.94,22.89,22.94,232,0
+RDFI.US,D,20230224,000000,22.79,22.83,22.55,22.705,85214,0
+RDFI.US,D,20230227,000000,22.88,22.9475,22.87,22.94,4011,0
+RDFI.US,D,20230228,000000,22.87,22.925,22.87,22.9237,1626,0
+RDFI.US,D,20230301,000000,22.895,22.895,22.8401,22.8401,438,0
+RDFI.US,D,20230302,000000,22.73,22.73,22.67,22.6832,4062,0
+RDFI.US,D,20230303,000000,22.6716,22.78,22.6716,22.7578,2319,0
+RDFI.US,D,20230306,000000,22.94,22.94,22.658,22.658,956,0
+RDFI.US,D,20230307,000000,22.665,22.69,22.567,22.567,3772,0
+RDFI.US,D,20230308,000000,22.6288,22.6288,22.6288,22.6288,25,0
+RDFI.US,D,20230309,000000,22.68,22.69,22.5501,22.5501,3717,0
+RDFI.US,D,20230310,000000,22.55,22.55,22.4447,22.4447,1331,0
+RDFI.US,D,20230313,000000,22.47,22.71,22.46,22.6625,11069,0
+RDFI.US,D,20230314,000000,22.8528,22.8528,22.8528,22.8528,1,0
+RDFI.US,D,20230315,000000,22.7,22.7,22.687,22.687,719,0
+RDFI.US,D,20230316,000000,22.71,22.89,22.69,22.7507,1556,0
+RDFI.US,D,20230317,000000,22.63,22.63,22.4252,22.4252,1105,0
+RDFI.US,D,20230320,000000,22.57,22.57,22.2625,22.2625,4813,0
+RDFI.US,D,20230321,000000,22.12,22.34,22.06,22.1843,24150,0
+RDFI.US,D,20230322,000000,21.91,22.2379,21.91,22.2379,582,0
+RDFI.US,D,20230323,000000,22.23,22.31,22.19,22.2388,1646,0
+RDFI.US,D,20230324,000000,22.2538,22.32,22.1507,22.1507,9142,0
+RDFI.US,D,20230327,000000,22.27,22.27,22.15,22.1657,8716,0
+RDFI.US,D,20230328,000000,22.2882,22.2882,22.2,22.247,4074,0
+RDFI.US,D,20230329,000000,22.45,22.45,22.34,22.34,538,0
+RDFI.US,D,20230330,000000,22.43,22.4875,22.17,22.4411,24556,0
+RDFI.US,D,20230331,000000,22.67,22.78,22.67,22.7222,5701,0
+RDFI.US,D,20230403,000000,22.7701,22.8198,22.6902,22.6902,2943,0
+RDFI.US,D,20230404,000000,22.545,22.545,22.35,22.37,11484,0
+RDFI.US,D,20230405,000000,22.4855,22.4855,22.4855,22.4855,181,0
+RDFI.US,D,20230406,000000,22.73,22.73,22.41,22.47,1529,0
+RDFI.US,D,20230410,000000,22.39,22.4729,22.35,22.4729,10533,0
+RDFI.US,D,20230411,000000,22.52,22.5994,22.52,22.5994,1090,0
+RDFI.US,D,20230412,000000,22.695,22.6954,22.67,22.6954,1246,0
+RDFI.US,D,20230413,000000,22.7721,22.7903,22.7712,22.7903,1369,0
+RDFI.US,D,20230414,000000,22.685,22.685,22.685,22.685,2,0
+RDFI.US,D,20230417,000000,22.7199,22.7199,22.6689,22.6689,1757,0
+RDFI.US,D,20230418,000000,22.7599,22.7599,22.6252,22.6252,2677,0
+RDFI.US,D,20230419,000000,22.5134,22.5134,22.5134,22.5134,175,0
+RDFI.US,D,20230420,000000,22.56,22.56,22.53,22.5533,4035,0
+RDFI.US,D,20230421,000000,22.5253,22.56,22.47,22.5008,6004,0
+RDFI.US,D,20230424,000000,22.54,22.54,22.52,22.5206,1680,0
+RDFI.US,D,20230425,000000,22.4846,22.4846,22.4117,22.425,3341,0
+RDFI.US,D,20230426,000000,22.4301,22.4381,22.43,22.4381,1355,0
+RDFI.US,D,20230427,000000,22.5099,22.57,22.5099,22.5398,1024,0
+RDFI.US,D,20230428,000000,22.65,22.65,22.5998,22.5998,354,0
+RDFI.US,D,20230501,000000,22.553,22.553,22.4989,22.4989,468,0
+RDFI.US,D,20230502,000000,22.3144,22.3144,22.22,22.2845,6777,0
+RDFI.US,D,20230503,000000,22.29,22.29,22.198,22.198,990,0
+RDFI.US,D,20230504,000000,22.41,22.41,22.2,22.2,9524,0
+RDFI.US,D,20230505,000000,22.37,22.403,22.3699,22.403,1651,0
+RDFI.US,D,20230508,000000,22.3001,22.3001,22.2701,22.2781,4305,0
+RDFI.US,D,20230509,000000,22.02,22.27,22.02,22.18,9403,0
+RDFI.US,D,20230510,000000,22.21,22.232,22.21,22.232,861,0
+RDFI.US,D,20230511,000000,22.25,22.25,22.14,22.1852,9847,0
+RDFI.US,D,20230512,000000,22.1237,22.14,22.12,22.12,11101,0
+RDFI.US,D,20230515,000000,21.86,22.17,21.86,22.12,11281,0
+RDFI.US,D,20230516,000000,22.14,22.14,22.075,22.075,11256,0
+RDFI.US,D,20230517,000000,22.18,22.25,22.18,22.2064,16201,0
+RDFI.US,D,20230518,000000,22.1299,22.13,22.12,22.12,352,0
+RDFI.US,D,20230519,000000,22.15,22.15,22.0468,22.0468,6190,0
+RDFI.US,D,20230522,000000,22.038,22.038,22.038,22.038,8,0
+RDFI.US,D,20230523,000000,21.965,21.965,21.965,21.965,20,0
+RDFI.US,D,20230524,000000,21.94,21.9401,21.76,21.7634,4737,0
+RDFI.US,D,20230525,000000,21.77,21.77,21.73,21.7506,6179,0
+RDFI.US,D,20230526,000000,21.85,21.92,21.85,21.8767,5618,0
+RDFI.US,D,20230530,000000,22.0514,22.0514,22.0514,22.0514,5,0
+RDFI.US,D,20230531,000000,22.095,22.2,22.095,22.185,1230,0
+RDFI.US,D,20230601,000000,22.3101,22.36,22.31,22.3152,5739,0
+RDFI.US,D,20230602,000000,22.1,22.4,22.08,22.08,196016,0
+RDFI.US,D,20230605,000000,22.06,22.1,22.06,22.1,978,0
+RDFI.US,D,20230606,000000,22.31,22.31,22.15,22.2172,4939,0
+RDFI.US,D,20230607,000000,22.3115,22.3115,22.26,22.26,2537,0
+RDFI.US,D,20230608,000000,22.33,22.33,22.3149,22.3149,447,0
+RDFI.US,D,20230609,000000,22.3499,22.35,22.3456,22.3456,6918,0
+RDFI.US,D,20230612,000000,22.4099,22.41,22.36,22.3848,1190,0
+RDFI.US,D,20230613,000000,22.38,22.3852,22.38,22.3852,913,0
+RDFI.US,D,20230614,000000,22.42,22.4292,22.42,22.4292,2565,0
+RDFI.US,D,20230615,000000,22.47,22.56,22.47,22.5333,12014,0
+RDFI.US,D,20230616,000000,22.48,22.51,22.4706,22.4726,11136,0
+RDFI.US,D,20230620,000000,22.52,22.52,22.4256,22.4256,967,0
+RDFI.US,D,20230621,000000,22.4029,22.4493,22.37,22.4493,3864,0
+RDFI.US,D,20230622,000000,22.4299,22.4299,22.355,22.355,559,0
+RDFI.US,D,20230623,000000,22.41,22.425,22.4,22.415,1661,0
+RDFI.US,D,20230626,000000,22.17,22.5,22.17,22.4402,1535,0
+RDFI.US,D,20230627,000000,22.53,22.54,22.46,22.4761,2789,0
+RDFI.US,D,20230628,000000,22.5045,22.6,22.5045,22.5918,6809,0
+RDFI.US,D,20230629,000000,22.4313,22.4313,22.4313,22.4313,104,0
+RDFI.US,D,20230630,000000,22.57,22.57,22.489,22.489,2592,0
+RDFI.US,D,20230703,000000,22.51,22.66,22.51,22.6,3507,0
+RDFI.US,D,20230705,000000,22.46,22.49,22.41,22.437,13443,0
+RDFI.US,D,20230706,000000,22.2,22.2,22.124,22.155,2783,0
+RDFI.US,D,20230707,000000,22.41,22.41,22.255,22.255,7580,0
+RDFI.US,D,20230710,000000,22.34,22.34,22.33,22.3351,2571,0
+RDFI.US,D,20230711,000000,22.3668,22.3668,22.3668,22.3668,63,0
+RDFI.US,D,20230712,000000,22.51,22.575,22.5099,22.5674,1759,0
+RDFI.US,D,20230713,000000,22.645,22.675,22.645,22.675,10384,0
+RDFI.US,D,20230714,000000,22.68,22.68,22.5528,22.5528,1105,0
+RDFI.US,D,20230717,000000,22.615,22.63,22.56,22.5874,5056,0
+RDFI.US,D,20230718,000000,22.675,22.675,22.665,22.665,265,0
+RDFI.US,D,20230719,000000,22.75,22.75,22.705,22.705,1346,0
+RDFI.US,D,20230720,000000,22.6205,22.67,22.6205,22.635,348,0
+RDFI.US,D,20230721,000000,22.67,22.67,22.6387,22.6387,364,0
+RDFI.US,D,20230724,000000,22.74,22.74,22.7188,22.7188,1126,0
+RDFI.US,D,20230725,000000,22.7,22.7001,22.668,22.668,1017,0
+RDFI.US,D,20230726,000000,22.44,22.7213,22.44,22.7,646,0
+RDFI.US,D,20230727,000000,22.68,22.68,22.547,22.547,376,0
+RDFI.US,D,20230728,000000,22.75,22.7783,22.75,22.7648,11193,0
+RDFI.US,D,20230731,000000,22.9105,22.9105,22.87,22.87,120,0
+RDFI.US,D,20230801,000000,22.6869,22.6869,22.6869,22.6869,25,0
+RDFI.US,D,20230802,000000,22.5,22.5,22.41,22.4389,1414,0
+RDFI.US,D,20230803,000000,22.27,22.27,22.195,22.195,975,0
+RDFI.US,D,20230804,000000,22.61,22.61,22.35,22.35,1431,0
+RDFI.US,D,20230807,000000,22.3506,22.39,22.31,22.3596,2048,0
+RDFI.US,D,20230808,000000,22.385,22.385,22.385,22.385,41,0
+RDFI.US,D,20230809,000000,22.45,22.45,22.3601,22.38,2358,0
+RDFI.US,D,20230810,000000,22.4,22.4,22.385,22.385,550,0
+RDFI.US,D,20230811,000000,22.385,22.415,22.37,22.415,526,0
+RDFI.US,D,20230814,000000,22.38,22.38,22.34,22.369,937,0
+RDFI.US,D,20230815,000000,22.28,22.285,22.225,22.225,1914,0
+RDFI.US,D,20230816,000000,22.245,22.28,22.0896,22.0896,2982,0
+RDFI.US,D,20230817,000000,21.9606,21.9844,21.95,21.9844,3094,0
+RDFI.US,D,20230818,000000,22.09,22.1,22.0101,22.0345,2741,0
+RDFI.US,D,20230821,000000,21.9595,21.9595,21.9595,21.9595,161,0
+RDFI.US,D,20230822,000000,21.9201,21.955,21.92,21.955,1652,0
+RDFI.US,D,20230823,000000,22.1129,22.1129,22.1129,22.1129,215,0
+RDFI.US,D,20230824,000000,22.06,22.06,21.9944,21.9944,824,0
+RDFI.US,D,20230825,000000,22.01,22.0797,22.01,22.0452,12552,0
+RDFI.US,D,20230828,000000,22.09,22.09,22.075,22.075,245,0
+RDFI.US,D,20230829,000000,22.11,22.1478,22.11,22.1478,2110,0
+RDFI.US,D,20230830,000000,22.12,22.165,22.12,22.165,317,0
+RDFI.US,D,20230831,000000,22.15,22.15,22.14,22.1449,1035,0
+RDFI.US,D,20230901,000000,22.1446,22.1446,22.1446,22.1446,34,0
+RDFI.US,D,20230905,000000,21.8821,21.8821,21.8821,21.8821,128,0
+RDFI.US,D,20230906,000000,21.64,21.8801,21.64,21.819,3542,0
+RDFI.US,D,20230907,000000,22.04,22.04,21.775,21.8252,2414,0
+RDFI.US,D,20230908,000000,21.91,21.91,21.865,21.869,2543,0
+RDFI.US,D,20230911,000000,21.81,21.8252,21.81,21.8252,441,0
+RDFI.US,D,20230912,000000,21.8101,21.8101,21.76,21.7927,1356,0
+RDFI.US,D,20230913,000000,21.79,21.8291,21.7802,21.7802,1457,0
+RDFI.US,D,20230914,000000,21.79,21.79,21.75,21.75,337,0
+RDFI.US,D,20230915,000000,21.8099,21.81,21.75,21.7611,850,0
+RDFI.US,D,20230918,000000,21.811,21.811,21.811,21.811,94,0
+RDFI.US,D,20230919,000000,21.83,21.83,21.73,21.7539,8321,0
+RDFI.US,D,20230920,000000,21.8,21.8,21.7523,21.7523,390,0
+RDFI.US,D,20230921,000000,21.61,21.64,21.52,21.52,715,0
+RDFI.US,D,20230922,000000,21.5466,21.5685,21.5466,21.5685,826,0
+RDFI.US,D,20230925,000000,21.45,21.45,21.3939,21.3939,864,0
+RDFI.US,D,20230926,000000,21.1837,21.1837,21.1837,21.1837,11,0
+RDFI.US,D,20230927,000000,21.19,21.235,21.04,21.0702,3174,0
+RDFI.US,D,20230928,000000,21,21.1,21,21.0516,967,0
+RDFI.US,D,20230929,000000,21.18,21.192,21.1183,21.1183,1441,0
+RDFI.US,D,20231002,000000,20.96,20.96,20.931,20.931,448,0
+RDFI.US,D,20231003,000000,20.74,20.754,20.65,20.6548,2333,0
+RDFI.US,D,20231004,000000,20.63,20.6965,20.5901,20.6965,618,0
+RDFI.US,D,20231005,000000,20.86,20.86,20.6,20.6414,1541,0
+RDFI.US,D,20231006,000000,20.5183,20.67,20.5183,20.6217,4864,0
+RDFI.US,D,20231009,000000,20.64,20.7538,20.64,20.7538,2481,0
+RDFI.US,D,20231010,000000,20.805,20.83,20.77,20.781,1371,0
+RDFI.US,D,20231011,000000,20.9638,20.9638,20.9638,20.9638,120,0
+RDFI.US,D,20231012,000000,20.96,20.96,20.8066,20.8066,2868,0
+RDFI.US,D,20231013,000000,20.9,21,20.8102,20.8102,6555,0
+RDFI.US,D,20231016,000000,20.785,20.785,20.7139,20.7139,779,0
+RDFI.US,D,20231017,000000,20.6183,20.6183,20.57,20.6113,1044,0
+RDFI.US,D,20231018,000000,20.56,20.56,20.4801,20.4801,2768,0
+RDFI.US,D,20231019,000000,20.26,20.51,20.26,20.3347,934,0
+RDFI.US,D,20231020,000000,20.31,20.31,20.24,20.28,1007,0
+RDFI.US,D,20231023,000000,20.18,20.18,20.1502,20.1611,937,0
+RDFI.US,D,20231024,000000,20.2657,20.2657,20.2657,20.2657,160,0
+RDFI.US,D,20231025,000000,20.0595,20.0595,20.0595,20.0595,227,0
+RDFI.US,D,20231026,000000,20.0985,20.0985,20.0985,20.0985,122,0
+RDFI.US,D,20231027,000000,20.12,20.12,20.12,20.12,14,0
+RDFI.US,D,20231030,000000,20.21,20.21,20.2036,20.2036,218,0
+RDFI.US,D,20231031,000000,20.35,20.37,20.3298,20.3298,7365,0
+RDFI.US,D,20231101,000000,20.55,20.62,20.54,20.6,47906,0
+RDFI.US,D,20231102,000000,20.8,20.8607,20.8,20.8607,271,0
+RDFI.US,D,20231103,000000,21.15,21.16,21.13,21.1302,4509,0
+RDFI.US,D,20231106,000000,21.34,21.34,20.9562,21.0126,2947,0
+RDFI.US,D,20231107,000000,21.1,21.16,21.1,21.1538,2975,0
+RDFI.US,D,20231108,000000,20.95,21.18,20.95,21.18,652,0
+RDFI.US,D,20231109,000000,21.07,21.07,20.98,20.98,674,0
+RDFI.US,D,20231110,000000,21.08,21.08,21.08,21.08,136,0
+RDFI.US,D,20231113,000000,21.04,21.04,21.04,21.04,95,0
+RDFI.US,D,20231114,000000,21.4,21.4,21.37,21.381,1365,0
+RDFI.US,D,20231115,000000,21.42,21.43,21.35,21.38,6788,0
+RDFI.US,D,20231116,000000,21.55,21.6892,21.55,21.6892,818,0
+RDFI.US,D,20231117,000000,21.7198,21.7198,21.7198,21.7198,95,0
+RDFI.US,D,20231120,000000,21.755,21.84,21.755,21.8,773,0
+RDFI.US,D,20231121,000000,21.88,21.88,21.8615,21.8615,355,0
+RDFI.US,D,20231122,000000,21.91,21.91,21.85,21.85,1039,0
+RDFI.US,D,20231124,000000,21.8897,21.8897,21.8897,21.8897,67,0
+RDFI.US,D,20231127,000000,21.83,21.8401,21.83,21.83,1500,0
+RDFI.US,D,20231128,000000,21.8814,21.8814,21.87,21.87,871,0
+RDFI.US,D,20231129,000000,22.06,22.06,22.0282,22.0282,213,0
+RDFI.US,D,20231130,000000,22.04,22.04,21.95,21.9998,968,0
+RDFI.US,D,20231201,000000,22.02,22.34,22.02,22.33,3066,0
+RDFI.US,D,20231204,000000,22.16,22.16,22.0735,22.0735,4100,0
+RDFI.US,D,20231205,000000,22.13,22.1693,22.13,22.1693,687,0
+RDFI.US,D,20231206,000000,22.05,22.27,22.05,22.16,2297,0
+RDFI.US,D,20231207,000000,22.2001,22.2699,22.2001,22.26,3226,0
+RDFI.US,D,20231208,000000,22.22,22.24,22.2,22.22,1889,0
+RDFI.US,D,20231211,000000,22.16,22.19,22.15,22.1644,8228,0
+RDFI.US,D,20231212,000000,22.2059,22.2059,22.1814,22.1814,2696,0
+RDFI.US,D,20231213,000000,22.41,22.5,22.39,22.4718,6521,0
+RDFI.US,D,20231214,000000,22.76,22.78,22.7545,22.7545,3151,0
+RDFI.US,D,20231215,000000,22.8,22.81,22.78,22.8016,1158,0
+RDFI.US,D,20231218,000000,22.77,22.78,22.74,22.7561,797,0
+RDFI.US,D,20231219,000000,22.82,22.82,22.78,22.7854,3064,0
+RDFI.US,D,20231220,000000,22.79,22.82,22.5994,22.5994,970,0
+RDFI.US,D,20231221,000000,22.73,22.73,22.6683,22.6683,2452,0
+RDFI.US,D,20231222,000000,22.74,22.74,22.68,22.6876,952,0
+RDFI.US,D,20231226,000000,22.79,22.79,22.7,22.7404,36485,0
+RDFI.US,D,20231227,000000,22.77,22.85,22.75,22.75,7670,0
+RDFI.US,D,20231228,000000,22.7883,22.8405,22.7595,22.7595,2299,0
+RDFI.US,D,20231229,000000,22.67,22.67,22.67,22.67,883,0
+RDFI.US,D,20240102,000000,22.6679,22.67,22.66,22.66,6854,0
+RDFI.US,D,20240103,000000,22.595,22.595,22.595,22.595,273,0
+RDFI.US,D,20240104,000000,22.6,22.6,22.5936,22.5936,736,0
+RDFI.US,D,20240105,000000,22.635,22.69,22.6,22.6604,7523,0
+RDFI.US,D,20240108,000000,22.8,22.83,22.7965,22.7965,2030,0
+RDFI.US,D,20240109,000000,22.7,22.7694,22.7,22.7694,2535,0
+RDFI.US,D,20240110,000000,22.76,22.8,22.74,22.74,2778,0
+RDFI.US,D,20240111,000000,22.83,22.83,22.79,22.8054,1265,0
+RDFI.US,D,20240112,000000,22.9299,22.96,22.9202,22.9202,1360,0
+RDFI.US,D,20240116,000000,22.77,22.77,22.7108,22.7108,1228,0
+RDFI.US,D,20240117,000000,22.675,22.675,22.6049,22.6049,370,0
+RDFI.US,D,20240118,000000,22.6269,22.6269,22.6269,22.6269,131,0
+RDFI.US,D,20240119,000000,22.5701,22.61,22.5701,22.61,1668,0
+RDFI.US,D,20240122,000000,22.7,22.7015,22.7,22.7015,1533,0
+RDFI.US,D,20240123,000000,22.67,22.6851,22.67,22.6851,2101,0
+RDFI.US,D,20240124,000000,22.76,22.7958,22.75,22.7958,1025,0
+RDFI.US,D,20240125,000000,22.895,22.93,22.85,22.8928,5256,0
+RDFI.US,D,20240126,000000,22.84,22.8401,22.7716,22.7716,1088,0
+RDFI.US,D,20240129,000000,22.89,22.93,22.89,22.93,2233,0
+RDFI.US,D,20240130,000000,22.9,22.9,22.8852,22.8852,1179,0
+RDFI.US,D,20240131,000000,23.02,23.0201,22.9064,22.9064,3734,0
+RDFI.US,D,20240201,000000,23.03,23.0615,23.03,23.0615,2212,0
+RDFI.US,D,20240202,000000,22.74,22.74,22.735,22.735,643,0
+RDFI.US,D,20240205,000000,22.36,22.6827,22.36,22.6827,1149,0
+RDFI.US,D,20240206,000000,23.07,23.07,22.78,22.8225,19370,0
+RDFI.US,D,20240207,000000,22.8549,22.91,22.845,22.845,8479,0
+RDFI.US,D,20240208,000000,22.86,22.86,22.855,22.855,16172,0
+RDFI.US,D,20240209,000000,22.91,22.91,22.8544,22.8544,530,0
+RDFI.US,D,20240212,000000,22.63,22.91,22.63,22.905,7710,0
+RDFI.US,D,20240213,000000,22.73,22.7329,22.73,22.7329,318,0
+RDFI.US,D,20240214,000000,22.7581,22.7846,22.74,22.7846,186363,0
+RDFI.US,D,20240215,000000,22.835,22.8676,22.835,22.8676,281,0
+RDFI.US,D,20240216,000000,22.795,22.795,22.795,22.795,266,0
+RDFI.US,D,20240220,000000,22.79,22.8,22.79,22.8,883,0
+RDFI.US,D,20240221,000000,22.88,22.9,22.85,22.85,3957,0
+RDFI.US,D,20240222,000000,22.92,22.93,22.92,22.92,6517,0
+RDFI.US,D,20240223,000000,22.9117,22.95,22.9,22.9,3388,0
+RDFI.US,D,20240226,000000,22.8,22.8231,22.8,22.8231,2003,0
+RDFI.US,D,20240227,000000,22.85,22.85,22.7911,22.8233,12124,0
+RDFI.US,D,20240228,000000,22.93,22.93,22.8699,22.8699,6456,0
+RDFI.US,D,20240229,000000,22.9353,22.9353,22.9353,22.9353,152,0
+RDFI.US,D,20240301,000000,22.9201,22.99,22.92,22.9884,5328,0
+RDFI.US,D,20240304,000000,22.7,22.8418,22.7,22.8418,2361,0
+RDFI.US,D,20240305,000000,22.86,22.878,22.819,22.819,19865,0
+RDFI.US,D,20240306,000000,23.1,23.1,22.85,22.8501,3951,0
+RDFI.US,D,20240307,000000,22.94,22.95,22.9,22.9243,5687,0
+RDFI.US,D,20240308,000000,22.9602,22.99,22.95,22.974,2011,0
+RDFI.US,D,20240311,000000,22.9702,22.997,22.97,22.997,577,0
+RDFI.US,D,20240312,000000,22.9722,23.005,22.956,23,2874,0
+RDFI.US,D,20240313,000000,23.06,23.078,23.06,23.0639,2185,0
+RDFI.US,D,20240314,000000,23.015,23.03,22.94,22.96,93185,0
+RDFI.US,D,20240315,000000,22.95,23.02,22.95,22.9925,9425,0
+RDFI.US,D,20240318,000000,23.0005,23.0393,23.0005,23.0393,2512,0
+RDFI.US,D,20240319,000000,23.064,23.08,23.04,23.08,3147,0
+RDFI.US,D,20240320,000000,23.1099,23.16,23.03,23.16,7333,0
+RDFI.US,D,20240321,000000,23.15,23.1501,23.12,23.1501,3741,0
+RDFI.US,D,20240322,000000,23.19,23.22,23.141,23.2,3473,0
+RDFI.US,D,20240325,000000,23.21,23.21,23.1097,23.1258,850,0
+RDFI.US,D,20240326,000000,23.18,23.18,23.1598,23.1598,784,0
+RDFI.US,D,20240327,000000,23.2,23.215,23.2,23.215,2250,0
+RDFI.US,D,20240328,000000,23.2597,23.3228,23.2597,23.3228,987,0
+RDFI.US,D,20240401,000000,23.1801,23.23,23.1801,23.2089,3887,0
+RDFI.US,D,20240402,000000,22.95,22.98,22.92,22.958,1020,0
+RDFI.US,D,20240403,000000,22.9049,22.9049,22.9049,22.9049,52,0
+RDFI.US,D,20240404,000000,23.24,23.24,22.8359,22.86,7029,0
+RDFI.US,D,20240405,000000,22.86,22.87,22.8303,22.8303,661,0
+RDFI.US,D,20240408,000000,22.88,22.92,22.88,22.8873,1847,0
+RDFI.US,D,20240409,000000,22.92,22.951,22.92,22.951,913,0
+RDFI.US,D,20240410,000000,22.69,22.69,22.6805,22.6805,1277,0
+RDFI.US,D,20240411,000000,22.9,22.9,22.4507,22.6399,6863,0
+RDFI.US,D,20240412,000000,22.47,22.47,22.451,22.451,624,0
+RDFI.US,D,20240415,000000,22.3,22.3,22.2,22.2379,1052,0
+RDFI.US,D,20240416,000000,22.17,22.2201,22.17,22.2201,745,0
+RDFI.US,D,20240417,000000,22.29,22.3,22.28,22.281,25858,0
+RDFI.US,D,20240418,000000,22.3,22.36,22.28,22.35,14597,0
+RDFI.US,D,20240419,000000,22.38,22.41,22.34,22.36,4003,0
+RDFI.US,D,20240422,000000,22.38,22.43,22.36,22.406,6283,0
+RDFI.US,D,20240423,000000,22.4301,22.5289,22.4301,22.5289,697,0
+RDFI.US,D,20240424,000000,22.4333,22.4333,22.4333,22.4333,134,0
+RDFI.US,D,20240425,000000,22.27,22.3698,22.27,22.3406,1297,0
+RDFI.US,D,20240426,000000,22.422,22.46,22.422,22.4261,3773,0
+RDFI.US,D,20240429,000000,22.02,22.48,22.02,22.4211,5573,0
+RDFI.US,D,20240430,000000,22.4101,22.4101,22.3651,22.3651,396,0
+RDFI.US,D,20240501,000000,22.39,22.48,22.39,22.48,734,0
+RDFI.US,D,20240502,000000,22.39,22.39,22.3792,22.3792,352,0
+RDFI.US,D,20240503,000000,22.59,22.64,22.59,22.64,4735,0
+RDFI.US,D,20240506,000000,22.96,22.96,22.6301,22.73,8642,0
+RDFI.US,D,20240507,000000,22.79,22.79,22.7311,22.7311,689,0
+RDFI.US,D,20240508,000000,22.76,22.76,22.72,22.72,308,0
+RDFI.US,D,20240509,000000,22.71,22.77,22.71,22.72,876,0
+RDFI.US,D,20240510,000000,22.68,22.69,22.6538,22.6538,526,0
+RDFI.US,D,20240513,000000,22.71,22.71,22.62,22.64,4573,0
+RDFI.US,D,20240514,000000,22.702,22.702,22.702,22.702,47,0
+RDFI.US,D,20240515,000000,22.86,22.93,22.83,22.8831,12249,0
+RDFI.US,D,20240516,000000,22.87,22.88,22.8604,22.8604,2307,0
+RDFI.US,D,20240517,000000,22.86,22.86,22.83,22.8398,862,0
+RDFI.US,D,20240520,000000,22.88,22.88,22.8517,22.8517,1192,0
+RDFI.US,D,20240521,000000,22.87,22.9801,22.87,22.9801,2208,0
+RDFI.US,D,20240522,000000,23.04,23.04,22.91,22.9543,44692,0
+RDFI.US,D,20240523,000000,22.84,22.84,22.7138,22.7138,1246,0
+RDFI.US,D,20240524,000000,22.77,22.8298,22.76,22.8298,488,0
+RDFI.US,D,20240528,000000,22.83,22.83,22.6607,22.6607,548,0
+RDFI.US,D,20240529,000000,22.47,22.4884,22.47,22.4884,1220,0
+RDFI.US,D,20240530,000000,22.5789,22.5789,22.5596,22.5596,1822,0
+RDFI.US,D,20240531,000000,22.66,22.66,22.66,22.66,18206,0
+RDFI.US,D,20240603,000000,22.66,22.79,22.66,22.79,37750,0
+RDFI.US,D,20240604,000000,22.74,22.7585,22.7,22.7585,2398,0
+RDFI.US,D,20240605,000000,23,23,22.7901,22.9,8731,0
+RDFI.US,D,20240606,000000,22.87,22.88,22.87,22.8774,14374,0
+RDFI.US,D,20240607,000000,22.83,22.9,22.82,22.8744,30871,0
+RDFI.US,D,20240610,000000,22.8601,22.895,22.85,22.8655,3811,0
+RDFI.US,D,20240611,000000,22.87,22.93,22.87,22.93,4201,0
+RDFI.US,D,20240612,000000,22.63,23.105,22.63,23.04,1646,0
+RDFI.US,D,20240613,000000,23.0801,23.16,23.0801,23.125,6040,0
+RDFI.US,D,20240614,000000,23.1,23.1,23.065,23.0748,1061,0
+RDFI.US,D,20240617,000000,23.09,23.11,23.03,23.065,2230,0
+RDFI.US,D,20240618,000000,23.1,23.14,23.1,23.1043,1925,0
+RDFI.US,D,20240620,000000,23.06,23.11,23.06,23.095,835,0
+RDFI.US,D,20240621,000000,23.0683,23.13,23.05,23.1076,2926,0
+RDFI.US,D,20240624,000000,23.1117,23.1699,23.1117,23.1397,2672,0
+RDFI.US,D,20240625,000000,23.13,23.1507,23.12,23.1507,5011,0
+RDFI.US,D,20240626,000000,23.08,23.169,23.08,23.169,6735,0
+RDFI.US,D,20240627,000000,23.17,23.22,23.15,23.1919,5534,0
+RDFI.US,D,20240628,000000,23.34,23.34,23.2092,23.2092,6284,0
+RDFI.US,D,20240701,000000,23.1705,23.1705,23.1705,23.1705,250,0
+RDFI.US,D,20240702,000000,23.05,23.0624,23.02,23.0624,639,0
+RDFI.US,D,20240703,000000,23.27,23.27,23.145,23.1713,2133,0
+RDFI.US,D,20240705,000000,23.2594,23.2594,23.2,23.2243,7308,0
+RDFI.US,D,20240708,000000,23.23,23.23,23.17,23.2103,2961,0
+RDFI.US,D,20240709,000000,23.2092,23.36,23.2092,23.36,22446,0
+RDFI.US,D,20240710,000000,23.4347,23.4347,23.4347,23.4347,49,0
+RDFI.US,D,20240711,000000,23.65,23.65,23.5825,23.6293,1689,0
+RDFI.US,D,20240712,000000,23.74,23.7846,23.74,23.7846,559,0
+RDFI.US,D,20240715,000000,23.76,23.89,23.76,23.7819,2406,0
+RDFI.US,D,20240716,000000,23.85,23.97,23.85,23.9066,6358,0
+RDFI.US,D,20240717,000000,23.92,23.95,23.76,23.7749,10847,0
+RDFI.US,D,20240718,000000,23.76,23.76,23.607,23.607,396,0
+RDFI.US,D,20240719,000000,23.55,23.56,23.5332,23.5526,22071,0
+RDFI.US,D,20240722,000000,23.63,23.63,23.53,23.5949,31049,0
+RDFI.US,D,20240723,000000,23.612,23.68,23.6,23.6464,4462,0
+RDFI.US,D,20240724,000000,23.59,23.59,23.44,23.4882,3473,0
+RDFI.US,D,20240725,000000,23.58,23.58,23.511,23.511,2027,0
+RDFI.US,D,20240726,000000,23.66,23.73,23.62,23.73,11860,0
+RDFI.US,D,20240729,000000,23.75,23.77,23.7051,23.7051,110221,0
+RDFI.US,D,20240730,000000,23.766,23.83,23.75,23.7949,23809,0
+RDFI.US,D,20240731,000000,23.91,23.95,23.9,23.9269,4472,0
+RDFI.US,D,20240801,000000,24,24,23.967,23.967,1265,0
+RDFI.US,D,20240802,000000,23.93,24.1,23.93,24.0872,1461,0
+RDFI.US,D,20240805,000000,24.28,24.28,23.675,23.7,5541,0
+RDFI.US,D,20240806,000000,23.8,23.86,23.78,23.8288,5134,0
+RDFI.US,D,20240807,000000,23.97,24.02,23.92,23.9702,16236,0
+RDFI.US,D,20240808,000000,24.01,24.0343,23.95,23.97,11583,0
+RDFI.US,D,20240809,000000,24.05,24.1299,24.05,24.07,3227,0
+RDFI.US,D,20240812,000000,24.15,24.15,24.05,24.0705,4978,0
+RDFI.US,D,20240813,000000,24.111,24.19,24.111,24.1488,1720,0
+RDFI.US,D,20240814,000000,24.21,24.26,24.2,24.223,12992,0
+RDFI.US,D,20240815,000000,24.23,24.26,24.22,24.22,1051,0
+RDFI.US,D,20240816,000000,24.231,24.2701,24.23,24.2701,1093,0
+RDFI.US,D,20240819,000000,24.32,24.3336,24.32,24.3336,574,0
+RDFI.US,D,20240820,000000,24.41,24.41,24.36,24.3753,10529,0
+RDFI.US,D,20240821,000000,24.37,24.4299,24.37,24.4299,2214,0
+RDFI.US,D,20240822,000000,24.391,24.42,24.35,24.35,6699,0
+RDFI.US,D,20240823,000000,24.36,24.46,24.36,24.4358,2355,0
+RDFI.US,D,20240826,000000,24.51,24.51,24.44,24.4832,887,0
+RDFI.US,D,20240827,000000,24.5,24.5,24.4883,24.5,1238,0
+RDFI.US,D,20240828,000000,24.49,24.49,24.42,24.4497,2320,0
+RDFI.US,D,20240829,000000,24.52,24.52,24.4701,24.4701,392,0
+RDFI.US,D,20240830,000000,24.57,24.57,24.4301,24.4856,1375,0
+RDFI.US,D,20240903,000000,24.59,25.0508,24.5401,25.0508,52146,0
+RDFI.US,D,20240904,000000,24.3583,24.45,24.3583,24.45,4942,0
+RDFI.US,D,20240905,000000,24.84,24.84,24.46,24.47,36018,0
+RDFI.US,D,20240906,000000,24.5,24.51,24.43,24.44,10864,0
+RDFI.US,D,20240909,000000,24.83,24.83,24.45,24.5171,11041,0
+RDFI.US,D,20240910,000000,24.21,24.555,24.21,24.5198,5002,0
+RDFI.US,D,20240911,000000,24.6,24.6,24.51,24.5809,6495,0
+RDFI.US,D,20240912,000000,24.553,24.66,24.553,24.6101,4327,0
+RDFI.US,D,20240913,000000,24.71,24.7496,24.67,24.7203,6018,0
+RDFI.US,D,20240916,000000,24.79,24.9,24.78,24.8589,42495,0
+RDFI.US,D,20240917,000000,24.945,25,24.91,24.9707,6010,0
+RDFI.US,D,20240918,000000,24.98,25.5551,24.87,24.98,16338,0
+RDFI.US,D,20240919,000000,24.9319,25.003,24.9319,25.003,671,0
+RDFI.US,D,20240920,000000,24.98,25.05,24.9601,25.0202,6476,0
+RDFI.US,D,20240923,000000,25,25,24.9926,24.9926,562,0
+RDFI.US,D,20240924,000000,25.055,25.095,25.055,25.0802,3360,0
+RDFI.US,D,20240925,000000,25.0284,25.065,25.0201,25.059,23188,0
+RDFI.US,D,20240926,000000,25.049,25.049,25.049,25.049,328,0
+RDFI.US,D,20240927,000000,25.03,25.0758,25.03,25.0758,42887,0
+RDFI.US,D,20240930,000000,25.13,25.24,25.13,25.24,9945,0
+RDFI.US,D,20241001,000000,25.49,25.49,25.0701,25.18,7263,0
+RDFI.US,D,20241002,000000,24.953,25.039,24.953,25.0044,1074,0
+RDFI.US,D,20241003,000000,25.32,25.32,24.84,24.9316,4441,0
+RDFI.US,D,20241004,000000,24.91,24.91,24.8,24.805,12239,0
+RDFI.US,D,20241007,000000,24.725,24.725,24.617,24.617,1983,0
+RDFI.US,D,20241008,000000,24.6,24.71,24.58,24.68,25723,0
+RDFI.US,D,20241009,000000,24.6799,24.68,24.65,24.6561,3289,0
+RDFI.US,D,20241010,000000,24.69,24.7,24.625,24.625,9372,0
+RDFI.US,D,20241011,000000,24.6201,24.66,24.6201,24.64,1293,0
+RDFI.US,D,20241014,000000,25.54,25.54,24.5601,24.61,1830,0
+RDFI.US,D,20241015,000000,24.68,24.68,24.6201,24.625,1705,0
+RDFI.US,D,20241016,000000,24.67,24.68,24.62,24.6668,10395,0
+RDFI.US,D,20241017,000000,24.58,24.5884,24.5601,24.5601,607,0
+RDFI.US,D,20241018,000000,24.62,24.63,24.55,24.561,75535,0
+RDFI.US,D,20241021,000000,24.71,24.71,24.4525,24.48,3403,0
+RDFI.US,D,20241022,000000,24.49,24.49,24.39,24.42,3693,0
+RDFI.US,D,20241023,000000,24.43,24.43,24.19,24.21,3658,0
+RDFI.US,D,20241024,000000,24.25,24.25,24.17,24.23,4919,0
+RDFI.US,D,20241025,000000,24.2,24.2,24.2,24.2,447,0
+RDFI.US,D,20241028,000000,24.2,24.2,24.07,24.0785,3392,0
+RDFI.US,D,20241029,000000,23.67,24.06,23.67,23.97,6983,0
+RDFI.US,D,20241030,000000,23.99,24.0272,23.99,24.0272,10947,0
+RDFI.US,D,20241031,000000,24.02,24.0707,24.0011,24.0707,2875,0
+RDFI.US,D,20241101,000000,24.11,24.15,24.04,24.05,52489,0
+RDFI.US,D,20241104,000000,23.8773,23.9,23.8273,23.86,8614,0
+RDFI.US,D,20241105,000000,26.15,27.9217,23.88,23.98,10349,0
+RDFI.US,D,20241106,000000,24.33,24.33,23.7566,23.92,52417,0
+RDFI.US,D,20241107,000000,24.015,24.15,24.01,24.1348,20167,0
+RDFI.US,D,20241108,000000,24.56,24.56,24.2,24.36,21408,0
+RDFI.US,D,20241111,000000,24.37,24.37,24.2801,24.2951,3684,0
+RDFI.US,D,20241112,000000,24.24,24.26,23.89,24.0557,4342,0
+RDFI.US,D,20241113,000000,24.135,24.135,23.9601,23.9674,5873,0
+RDFI.US,D,20241114,000000,24.0199,24.0199,23.9178,23.9593,3514,0
+RDFI.US,D,20241115,000000,23.95,23.97,23.8501,23.92,23393,0
+RDFI.US,D,20241118,000000,23.9425,24.05,23.9425,24.0106,6694,0
+RDFI.US,D,20241119,000000,24.08,24.0979,24.01,24.0793,10561,0
+RDFI.US,D,20241120,000000,24.11,24.12,24.07,24.1025,7018,0
+RDFI.US,D,20241121,000000,24.14,24.1688,24.1,24.15,16702,0
+RDFI.US,D,20241122,000000,24.2,24.26,24.2,24.26,3740,0
+RDFI.US,D,20241125,000000,24.39,24.39,24.33,24.38,9623,0
+RDFI.US,D,20241126,000000,24.31,24.31,24.241,24.2553,5858,0
+RDFI.US,D,20241127,000000,24.3101,24.41,24.3101,24.3921,5004,0
+RDFI.US,D,20241129,000000,24.5333,24.58,24.5212,24.555,3229,0
+RDFI.US,D,20241202,000000,24.5101,24.57,24.47,24.52,49046,0
+RDFI.US,D,20241203,000000,24.415,24.424,24.39,24.4052,1923,0
+RDFI.US,D,20241204,000000,24.41,24.85,24.41,24.42,11531,0
+RDFI.US,D,20241205,000000,24.4175,24.42,24.4,24.4,4195,0
+RDFI.US,D,20241206,000000,24.4338,24.4531,24.411,24.4531,1933,0
+RDFI.US,D,20241209,000000,24.47,24.49,24.4123,24.4123,15326,0
+RDFI.US,D,20241210,000000,24.41,24.46,24.37,24.37,14289,0
+RDFI.US,D,20241211,000000,24.42,24.4495,24.385,24.385,5319,0
+RDFI.US,D,20241212,000000,24.33,24.33,24.23,24.27,5612,0
+RDFI.US,D,20241213,000000,24.2704,24.2704,24.135,24.17,14024,0
+RDFI.US,D,20241216,000000,24.18,24.19,24.02,24.0506,31880,0
+RDFI.US,D,20241217,000000,24.09,24.09,23.85,23.88,5122,0
+RDFI.US,D,20241218,000000,23.87,23.87,23.6,23.6103,4695,0
+RDFI.US,D,20241219,000000,23.57,23.66,23.43,23.4443,22421,0
+RDFI.US,D,20241220,000000,23.48,23.65,23.48,23.5556,11104,0
+RDFI.US,D,20241223,000000,23.59,23.6012,23.5757,23.6012,3074,0
+RDFI.US,D,20241224,000000,23.59,23.6399,23.59,23.6399,428,0
+RDFI.US,D,20241226,000000,24,24,23.61,23.6465,77321,0
+RDFI.US,D,20241227,000000,23.5,23.5,23.4751,23.4751,931,0
+RDFI.US,D,20241230,000000,23.46,23.5189,23.46,23.4754,9553,0
+RDFI.US,D,20241231,000000,23.61,23.64,23.6,23.635,5681,0
+RDFI.US,D,20250102,000000,23.725,23.7806,23.58,23.7806,4697,0
+RDFI.US,D,20250103,000000,23.69,23.7099,23.6621,23.6733,1482,0
+RDFI.US,D,20250106,000000,23.67,24.23,23.6101,23.67,6184,0
+RDFI.US,D,20250107,000000,23.68,23.68,23.5299,23.5376,4416,0
+RDFI.US,D,20250108,000000,23.52,23.542,23.4901,23.542,1650,0
+RDFI.US,D,20250110,000000,23.46,23.46,23.405,23.422,7525,0
+RDFI.US,D,20250113,000000,23.3801,23.41,23.38,23.4,2920,0
+RDFI.US,D,20250114,000000,23.4039,23.4195,23.3801,23.4195,2215,0
+RDFI.US,D,20250115,000000,23.54,23.85,23.52,23.5501,20948,0
+RDFI.US,D,20250116,000000,23.5601,23.599101,23.5601,23.5943,2064,0
+RDFI.US,D,20250117,000000,23.62,23.65,23.6,23.6302,16591,0
+RDFI.US,D,20250121,000000,23.72,24.16,23.66,23.75,80729,0
+RDFI.US,D,20250122,000000,23.706,23.71,23.67,23.71,5730,0
+RDFI.US,D,20250123,000000,23.6899,23.74,23.68,23.74,3838,0
+RDFI.US,D,20250124,000000,23.759074,23.79,23.759074,23.7671,5140,0
+RDFI.US,D,20250127,000000,23.783,23.85,23.783,23.84,3805,0
+RDFI.US,D,20250128,000000,23.815,23.815,23.7929,23.7929,633,0
+RDFI.US,D,20250129,000000,23.79,23.82,23.73,23.77,8992,0
+RDFI.US,D,20250130,000000,23.84,23.8934,23.46,23.8934,6030,0
+RDFI.US,D,20250131,000000,23.98,23.99,23.945,23.97,8478,0
+RDFI.US,D,20250203,000000,23.925,23.97,23.9197,23.96,6026,0
+RDFI.US,D,20250204,000000,23.85,23.87,23.83,23.87,31434,0
+RDFI.US,D,20250205,000000,23.99,23.99,23.91,23.96,10957,0
+RDFI.US,D,20250206,000000,23.9301,24.01,23.91,23.9346,12644,0
+RDFI.US,D,20250207,000000,23.91,23.91,23.87,23.88,6560,0
+RDFI.US,D,20250210,000000,23.9,23.9,23.86,23.86,8023,0
+RDFI.US,D,20250211,000000,23.87,23.87,23.66,23.85,36003,0
+RDFI.US,D,20250212,000000,23.75,23.78,23.75,23.75,5998,0
+RDFI.US,D,20250213,000000,23.85,23.85,23.8108,23.8493,733,0
+RDFI.US,D,20250214,000000,23.86,23.9299,23.81,23.9281,2408,0
+RDFI.US,D,20250218,000000,23.97,23.97,23.92,23.955,10318,0
+RDFI.US,D,20250219,000000,23.96,24,23.55,23.9981,18368,0
+RDFI.US,D,20250220,000000,24.03,24.28,23.97,24.01,23336,0
+RDFI.US,D,20250221,000000,24.115,24.115,23.76,23.97,11824,0
+RDFI.US,D,20250224,000000,23.97,23.98,23.96,23.9699,12463,0
+RDFI.US,D,20250225,000000,23.99,24.0011,23.99,23.9971,1090,0
+RDFI.US,D,20250226,000000,24.03,24.04,24,24.0218,1137,0
+RDFI.US,D,20250227,000000,24.0001,24.0001,23.87,23.87,10641,0
+RDFI.US,D,20250228,000000,24.03,24.0303,23.97,24.0189,8312,0
+RDFI.US,D,20250303,000000,24.11,24.13,24.05,24.05,3766,0
+RDFI.US,D,20250304,000000,23.84,23.84,23.81,23.81,5634,0
+RDFI.US,D,20250305,000000,23.909,24.23,23.8,23.81,8662,0
+RDFI.US,D,20250306,000000,23.8047,23.81,23.75,23.75,5012,0
+RDFI.US,D,20250307,000000,24.565,24.565,23.711,23.711,2851,0
+RDFI.US,D,20250310,000000,24.38,24.38,23.685,23.6913,3608,0
+RDFI.US,D,20250311,000000,23.7,23.744,23.6402,23.6944,21233,0
+RDFI.US,D,20250312,000000,23.715,23.715,23.63,23.6475,14363,0
+RDFI.US,D,20250313,000000,23.6001,23.65,23.54,23.5798,37025,0
+RDFI.US,D,20250314,000000,23.62,23.65,23.59,23.6202,11143,0
+RDFI.US,D,20250317,000000,23.65,23.65,23.61,23.6353,6659,0
+RDFI.US,D,20250318,000000,23.62,23.63,23.57,23.6255,5817,0
+RDFI.US,D,20250319,000000,23.63,23.69,23.59,23.69,4279,0
+RDFI.US,D,20250320,000000,23.93,23.93,23.66,23.6834,8061,0
+RDFI.US,D,20250321,000000,23.72,23.77,23.72,23.739,4969,0
+RDFI.US,D,20250324,000000,23.805,23.81,23.7749,23.7749,1991,0
+RDFI.US,D,20250325,000000,23.7501,23.8,23.735,23.7434,1881,0
+RDFI.US,D,20250326,000000,23.77,23.77,23.62,23.6393,5688,0
+RDFI.US,D,20250327,000000,23.6,23.66,23.58,23.6106,17814,0
+RDFI.US,D,20250328,000000,23.62,23.6215,23.56,23.6089,10954,0
+RDFI.US,D,20250331,000000,23.64,23.68,23.63,23.665,10257,0
+RDFI.US,D,20250401,000000,23.7,23.78,23.7,23.7696,5000,0
+RDFI.US,D,20250402,000000,23.64,23.64,23.575,23.575,6756,0
+RDFI.US,D,20250403,000000,23.568,23.99,23.39,23.3974,42957,0
+RDFI.US,D,20250404,000000,22.93,22.93,22.64,22.726,32253,0
+RDFI.US,D,20250407,000000,22.2701,22.45,21.99,22.28,21956,0
+RDFI.US,D,20250408,000000,22.7,22.7,22.2011,22.2011,7407,0
+RDFI.US,D,20250409,000000,21.98,22.7631,21.98,22.7631,1690,0
+RDFI.US,D,20250410,000000,22.6369,22.6369,22.15,22.203,24933,0
+RDFI.US,D,20250411,000000,22.2,22.325,22.2,22.325,2966,0
+RDFI.US,D,20250414,000000,22.47,22.88,22.44,22.54,2166,0
+RDFI.US,D,20250415,000000,22.6999,22.76,22.59,22.6704,5507,0
+RDFI.US,D,20250416,000000,22.57,22.67,22.46,22.6498,75218,0
+RDFI.US,D,20250417,000000,22.705,22.7311,22.62,22.6989,4406,0
+RDFI.US,D,20250421,000000,22.7186,22.7186,22.5,22.5201,5603,0
+RDFI.US,D,20250422,000000,22.66,22.66,22.64,22.6572,4537,0
+RDFI.US,D,20250423,000000,22.9,22.9,22.41,22.8441,12045,0
+RDFI.US,D,20250424,000000,22.88,22.935,22.88,22.9,79794,0
+RDFI.US,D,20250425,000000,23,23.0252,22.98,23.0252,12843,0
+RDFI.US,D,20250428,000000,23.0813,23.0813,22.99,23.02,4625,0
+RDFI.US,D,20250429,000000,23.06,23.1199,23.06,23.105,4158,0
+RDFI.US,D,20250430,000000,23.03,23.12,23.03,23.12,5031,0
+RDFI.US,D,20250501,000000,23.21,23.2731,23.19,23.2521,2226,0
+RDFI.US,D,20250502,000000,23.07,23.1264,23.07,23.1001,6022,0
+RDFI.US,D,20250505,000000,23.075,23.52,23.05,23.0846,56892,0
+RDFI.US,D,20250506,000000,23.04,23.07,23.03,23.066,6332,0
+RDFI.US,D,20250507,000000,23.09,23.1,23.04,23.0602,1433,0
+RDFI.US,D,20250508,000000,23.1291,23.1399,23.05,23.0701,8283,0
+RDFI.US,D,20250509,000000,23.1,23.145,23.1,23.145,2050,0
+RDFI.US,D,20250512,000000,23.25,23.27,23.17,23.2188,3126,0
+RDFI.US,D,20250513,000000,23.2799,23.29,23.21,23.23,6423,0
+RDFI.US,D,20250514,000000,23.3,23.3,23.19,23.2119,1620,0
+RDFI.US,D,20250515,000000,23.22,23.31,23.22,23.3002,5149,0
+RDFI.US,D,20250516,000000,23.29,23.3368,23.27,23.3368,5057,0
+RDFI.US,D,20250519,000000,23.32,23.66,23.22,23.2694,3238,0
+RDFI.US,D,20250520,000000,23.26,23.3,23.22,23.2806,3673,0
+RDFI.US,D,20250521,000000,23.27,23.27,23.0581,23.0581,6190,0
+RDFI.US,D,20250527,000000,23.2768,23.309,23.23,23.2934,4144,0
+RDFI.US,D,20250528,000000,23.29,23.29,23.16,23.2299,3591,0
+RDFI.US,D,20250530,000000,23.28,23.3338,23.28,23.3338,456,0
+RDFI.US,D,20250602,000000,23.3163,23.365,23.3163,23.365,10857,0
+RDFI.US,D,20250603,000000,23.22,23.2399,23.22,23.2201,1971,0
+RDFI.US,D,20250604,000000,23.27,23.4,23.2,23.2899,6535,0
+RDFI.US,D,20250605,000000,23.3,23.31,23.2783,23.2847,5055,0
+RDFI.US,D,20250606,000000,23.31,23.32,23.265,23.265,4999,0
+RDFI.US,D,20250609,000000,23.305,23.35,23.305,23.34,1790,0
+RDFI.US,D,20250610,000000,23.3516,23.36,23.27,23.3599,7996,0
+RDFI.US,D,20250611,000000,23.39,23.4,23.33,23.355,8987,0
+RDFI.US,D,20250612,000000,23.41,23.46,23.4001,23.432,4608,0
+RDFI.US,D,20250613,000000,23.42,23.42,23.3651,23.3651,11316,0
+RDFI.US,D,20250616,000000,23.445,23.46,23.3801,23.3949,2893,0
+RDFI.US,D,20250617,000000,23.408,24.19,22.29,23.3683,57012,0
+RDFI.US,D,20250618,000000,23.38,23.39,23.37,23.3784,6151,0
+RDFI.US,D,20250620,000000,23.41,23.45,23.38,23.424,5327,0
+RDFI.US,D,20250623,000000,23.44,23.48,23.42,23.4447,5282,0
+RDFI.US,D,20250624,000000,23.47,23.56,23.47,23.5278,5215,0
+RDFI.US,D,20250625,000000,23.56,23.5999,23.56,23.575,6275,0
+RDFI.US,D,20250626,000000,23.66,23.72,23.62,23.72,8912,0
+RDFI.US,D,20250627,000000,23.76,23.77,23.66,23.73,12844,0
+RDFI.US,D,20250630,000000,23.7703,23.83,23.7703,23.8272,2789,0
+RDFI.US,D,20250701,000000,23.97,23.98,23.96,23.9602,19708,0
+RDFI.US,D,20250702,000000,23.831,23.885,23.8305,23.885,1200,0
+RDFI.US,D,20250703,000000,23.9599,24.32,23.86,23.91,4552,0
+RDFI.US,D,20250707,000000,23.81,24.24,23.6601,23.6902,8982,0
+RDFI.US,D,20250708,000000,23.79,23.79,23.6501,23.6578,2769,0
+RDFI.US,D,20250709,000000,23.79,23.79,23.71,23.7377,3549,0
+RDFI.US,D,20250710,000000,23.77,23.8,23.735,23.76,3807,0
+RDFI.US,D,20250711,000000,23.74,23.74,23.66,23.6978,7328,0
+RDFI.US,D,20250714,000000,23.76,23.76,23.715,23.7329,1634,0
+RDFI.US,D,20250715,000000,23.7699,23.7699,23.6523,23.6764,8083,0
+RDFI.US,D,20250716,000000,23.7,23.7,23.61,23.69,13957,0
+RDFI.US,D,20250717,000000,23.64,23.67,23.6036,23.6458,3066,0
+RDFI.US,D,20250718,000000,23.61,23.64,23.5021,23.5021,3719,0
+RDFI.US,D,20250721,000000,23.545,23.91,23.5001,23.53,26206,0
+RDFI.US,D,20250722,000000,23.53,23.58,23.51,23.5698,22178,0
+RDFI.US,D,20250723,000000,23.56,23.62,23.5493,23.5493,1802,0
+RDFI.US,D,20250724,000000,23.53,23.56,23.53,23.56,4555,0
+RDFI.US,D,20250725,000000,23.59,23.64,23.59,23.64,602,0
+RDFI.US,D,20250728,000000,23.64,23.66,23.6317,23.66,7883,0
+RDFI.US,D,20250729,000000,23.69,23.69,23.655,23.69,1714,0
+RDFI.US,D,20250730,000000,23.655,23.68,23.6042,23.6042,11387,0
+RDFI.US,D,20250731,000000,23.65,23.6597,23.63,23.6542,5534,0
+RDFI.US,D,20250801,000000,23.79,23.8209,23.75,23.8209,20386,0
+RDFI.US,D,20250804,000000,23.7099,23.73,23.6501,23.7152,6806,0
+RDFI.US,D,20250805,000000,23.71,23.8,23.7099,23.7359,33881,0
+RDFI.US,D,20250806,000000,23.77,23.85,23.73,23.7783,6160,0
+RDFI.US,D,20250807,000000,23.39,23.84,23.39,23.815,6702,0
+RDFI.US,D,20250808,000000,23.81,23.8499,23.81,23.8236,20232,0
+RDFI.US,D,20250811,000000,23.86,23.86,23.8,23.8059,7311,0
+RDFI.US,D,20250812,000000,23.8462,23.89,23.84,23.8609,8656,0
+RDFI.US,D,20250813,000000,23.94,23.98,23.94,23.9606,8145,0
+RDFI.US,D,20250814,000000,23.91,23.9101,23.88,23.8828,21325,0
+RDFI.US,D,20250815,000000,23.88,23.92,23.855,23.855,2889,0
+RDFI.US,D,20250818,000000,23.865,23.89,23.85,23.871,7171,0
+RDFI.US,D,20250819,000000,23.865,23.9,23.82,23.835,7183,0
+RDFI.US,D,20250820,000000,23.85,23.85,23.79,23.8145,15819,0
+RDFI.US,D,20250821,000000,23.76,23.7808,23.7423,23.7423,6776,0
+RDFI.US,D,20250822,000000,23.8675,23.8675,23.85,23.85,243,0
+RDFI.US,D,20250825,000000,23.91,23.93,23.88,23.9049,34061,0
+RDFI.US,D,20250826,000000,23.93,23.934,23.8805,23.934,136607,0
+RDFI.US,D,20250827,000000,23.969,23.97,23.9485,23.9485,3164,0
+RDFI.US,D,20250828,000000,23.96,23.97,23.9599,23.97,6552,0
+RDFI.US,D,20250829,000000,23.99,24.0031,23.93,24.0031,7527,0
+RDFI.US,D,20250902,000000,23.9093,23.9438,23.88,23.9438,2788,0
+RDFI.US,D,20250903,000000,23.75,23.84,23.75,23.816,6659,0
+RDFI.US,D,20250904,000000,23.85,23.8851,23.82,23.8851,4902,0
+RDFI.US,D,20250905,000000,24.02,24.29,23.9801,24.0225,1669,0
+RDFI.US,D,20250908,000000,24.12,24.1899,24.12,24.1899,2533,0
+RDFI.US,D,20250909,000000,24.25,24.25,24.2074,24.2192,1214,0
+RDFI.US,D,20250910,000000,24.28,24.5,24.26,24.26,6586,0
+RDFI.US,D,20250911,000000,24.32,24.38,24.3001,24.3186,2989,0
+RDFI.US,D,20250912,000000,24.282,24.32,24.15,24.3198,18405,0
+RDFI.US,D,20250915,000000,24.4,24.41,24.34,24.3921,7332,0
+RDFI.US,D,20250916,000000,24.44,24.4601,24.42,24.4601,1769,0
+RDFI.US,D,20250917,000000,24.53,24.54,24.4809,24.5027,6023,0
+RDFI.US,D,20250918,000000,24.5,24.5,24.4681,24.4899,8708,0
+RDFI.US,D,20250919,000000,24.48,24.4908,24.4374,24.4677,3421,0
+RDFI.US,D,20250922,000000,24.45,24.47,24.4201,24.4422,5688,0
+RDFI.US,D,20250923,000000,24.455,24.455,24.4022,24.4057,1111,0
+RDFI.US,D,20250924,000000,24.43,24.43,24.3008,24.3309,3962,0
+RDFI.US,D,20250925,000000,24.2452,24.2452,24.22,24.2351,2550,0
+RDFI.US,D,20250926,000000,24.24,24.24,24.2,24.2011,9682,0
+RDFI.US,D,20250929,000000,24.23,24.2488,24.23,24.2488,3092,0
+RDFI.US,D,20250930,000000,24.275,24.2849,24.25,24.2849,1530,0
+RDFI.US,D,20251001,000000,24.31,24.4,24.31,24.39,4428,0
+RDFI.US,D,20251002,000000,24.24,24.24,24.15,24.18,134735,0
+RDFI.US,D,20251003,000000,24.16,24.18,24.1,24.115,9764,0
+RDFI.US,D,20251006,000000,24.08,24.17,24.01,24.0503,6191,0
+RDFI.US,D,20251007,000000,24.105,24.21,24.0801,24.15,58138,0
+RDFI.US,D,20251008,000000,24.12,24.22,24.12,24.19,3733,0
+RDFI.US,D,20251009,000000,24.23,24.23,24.115,24.1436,2730,0
+RDFI.US,D,20251010,000000,24.188,24.19,23.9704,23.9704,509,0
+RDFI.US,D,20251013,000000,24.0768,24.13,24.0601,24.13,11532,0
+RDFI.US,D,20251014,000000,24.0511,24.08,24.022,24.0799,5834,0
+RDFI.US,D,20251015,000000,24.169,24.17,24.0966,24.1072,9548,0
+RDFI.US,D,20251016,000000,24.085,24.085,23.965,24.02,12821,0
+RDFI.US,D,20251017,000000,24.0796,24.0796,23.71,24.0118,4326,0
+RDFI.US,D,20251020,000000,24.06,24.06,24.025,24.0505,3739,0
+RDFI.US,D,20251021,000000,24.1115,24.18,24.11,24.1499,12992,0
+RDFI.US,D,20251022,000000,24.15,24.19,24.1404,24.1404,3663,0
+RDFI.US,D,20251023,000000,24.18,24.18,24.1,24.1306,9151,0
+RDFI.US,D,20251024,000000,24.1201,24.22,24.1201,24.15,3356,0
+RDFI.US,D,20251027,000000,24.27,24.27,24.22,24.2476,2291,0
+RDFI.US,D,20251028,000000,24.25,24.2599,24.191,24.232,22910,0
+RDFI.US,D,20251029,000000,24.23,24.28,24.17,24.1895,8408,0
+RDFI.US,D,20251030,000000,24.1,24.1196,24.09,24.1054,2342,0
+RDFI.US,D,20251031,000000,24.18,24.2,24.111,24.1862,12606,0
+RDFI.US,D,20251103,000000,24.18,24.18,24.07,24.1049,10417,0
+RDFI.US,D,20251104,000000,23.94,23.94,23.9006,23.9006,21272,0
+RDFI.US,D,20251105,000000,23.9499,24.34,23.86,23.8697,5826,0
+RDFI.US,D,20251106,000000,23.94,24.45,23.84,23.8565,12394,0
+RDFI.US,D,20251107,000000,23.88,23.88,23.78,23.8385,25171,0
+RDFI.US,D,20251110,000000,23.8931,23.97,23.8931,23.97,3655,0
+RDFI.US,D,20251111,000000,23.8901,24.02,23.8901,23.9998,2718,0
+RDFI.US,D,20251112,000000,24.03,24.07,24.03,24.0401,7091,0
+RDFI.US,D,20251113,000000,24.02,24.05,23.94,23.94,6309,0
+RDFI.US,D,20251114,000000,23.9,23.92,23.84,23.8759,6584,0
+RDFI.US,D,20251117,000000,23.8699,23.88,23.8,23.8147,36289,0
+RDFI.US,D,20251118,000000,23.761,23.79,23.755,23.7602,3477,0
+RDFI.US,D,20251119,000000,23.81,23.81,23.6901,23.7051,5816,0
+RDFI.US,D,20251120,000000,23.75166,23.96,23.5602,23.5602,11342,0
+RDFI.US,D,20251121,000000,23.54,23.6125,23.53,23.6035,3684,0
+RDFI.US,D,20251124,000000,23.67,23.68,23.6568,23.675,6062,0
+RDFI.US,D,20251125,000000,23.76,24.23,23.7396,23.829,6978,0
+RDFI.US,D,20251126,000000,23.8,23.902,23.8,23.902,3019,0
+RDFI.US,D,20251128,000000,23.955,23.98,23.955,23.98,1097,0
+RDFI.US,D,20251201,000000,23.925,23.945,23.9,23.9117,10957,0
+RDFI.US,D,20251202,000000,23.76,23.78,23.7,23.78,5202,0
+RDFI.US,D,20251203,000000,23.8,23.95,23.76,23.89,21723,0
+RDFI.US,D,20251204,000000,23.8999,23.9,23.84,23.8764,55240,0
+RDFI.US,D,20251205,000000,23.91,23.92,23.84,23.8772,39343,0
+RDFI.US,D,20251208,000000,23.87,23.87,23.7977,23.7977,2130,0
+RDFI.US,D,20251209,000000,23.823,23.83,23.771,23.81,9941,0
+RDFI.US,D,20251210,000000,23.7416,23.83,23.7416,23.82,22399,0
+RDFI.US,D,20251211,000000,23.81,23.8299,23.7445,23.8112,2580,0
+RDFI.US,D,20251212,000000,23.78,23.7805,23.71,23.76,14125,0
+RDFI.US,D,20251215,000000,23.794,23.794,23.7598,23.78,5227,0
+RDFI.US,D,20251216,000000,23.8,23.85,23.8,23.85,3935,0
+RDFI.US,D,20251217,000000,23.84,23.87,23.7374,23.78,12742,0
+RDFI.US,D,20251218,000000,23.795,23.827,23.782,23.8092,6004,0
+RDFI.US,D,20251219,000000,23.83,23.83,23.7829,23.7829,9958,0
+RDFI.US,D,20251222,000000,23.8521,23.8899,23.8201,23.8212,4046,0
+RDFI.US,D,20251223,000000,23.84,23.86,23.7939,23.7939,3689,0
+RDFI.US,D,20251224,000000,23.85,23.87,23.8425,23.8466,2918,0
+RDFI.US,D,20251226,000000,23.851,23.93,23.85,23.8853,14893,0
+RDFI.US,D,20251229,000000,23.8701,23.91,23.85,23.85,21930,0
+RDFI.US,D,20251230,000000,23.8747,24,23.8747,23.91,156671,0
+RDFI.US,D,20251231,000000,23.97,23.97,23.91,23.91,32677,0
+RDFI.US,D,20260102,000000,24.03,24.03,23.9001,23.9799,48979,0
+RDFI.US,D,20260105,000000,23.93,23.93,23.8,23.84,11753,0
+RDFI.US,D,20260106,000000,23.8398,24.23,23.8398,23.92,12898,0
+RDFI.US,D,20260107,000000,24.055,24.055,23.88,23.885,18625,0
+RDFI.US,D,20260108,000000,23.89,23.94,23.86,23.87,38271,0
+RDFI.US,D,20260109,000000,23.98,24,23.96,23.97,11010,0
+RDFI.US,D,20260112,000000,23.99,24.04,23.88,23.88,9639,0
+RDFI.US,D,20260113,000000,24.06,24.09,24.06,24.06,3368,0
+RDFI.US,D,20260114,000000,24.0701,24.14,24.07,24.14,7271,0
+RDFI.US,D,20260115,000000,24.135,24.17,24.1,24.155,6594,0
+RDFI.US,D,20260116,000000,24.127945,24.17,24.08,24.15,9412,0
+RDFI.US,D,20260120,000000,24.08,24.08,24.02,24.08,37565,0
+RDFI.US,D,20260121,000000,24.105,24.25,24.1,24.14,5633,0
+RDFI.US,D,20260122,000000,24.1601,24.2,24.16,24.2,5514,0
+RDFI.US,D,20260123,000000,24.19,24.2,24.1765,24.19,4063,0
+RDFI.US,D,20260126,000000,24.22,24.22,24.14,24.1649,3364,0
+RDFI.US,D,20260127,000000,24.385,24.43,24.379,24.42,8370,0
+RDFI.US,D,20260128,000000,24.25,24.325,24.25,24.325,18579,0
+RDFI.US,D,20260129,000000,24.195,24.51,24.1,24.1,8886,0
+RDFI.US,D,20260130,000000,24.3499,24.37,24.305,24.37,29918,0
+RDFI.US,D,20260202,000000,24.35,24.39,24.31,24.37,16095,0
+RDFI.US,D,20260203,000000,24.37,24.37,24.2,24.26,7376,0
+RDFI.US,D,20260204,000000,24.24,24.3,24.22,24.3,25665,0
+RDFI.US,D,20260205,000000,24.32,24.32,24.2835,24.31,13910,0
+RDFI.US,D,20260206,000000,24.36,24.4,24.32,24.4,56474,0
+RDFI.US,D,20260209,000000,24.41,24.47,24.4099,24.47,15556,0
+RDFI.US,D,20260210,000000,24.486,24.51,24.45,24.505,40472,0
+RDFI.US,D,20260211,000000,24.513,24.513,24.47,24.51,13620,0
+RDFI.US,D,20260212,000000,24.5,24.53,24.45,24.49,31047,0
+RDFI.US,D,20260213,000000,24.51,24.57,24.51,24.565,13435,0
+RDFI.US,D,20260217,000000,24.5318,24.59,24.5318,24.5713,10802,0
+RDFI.US,D,20260218,000000,24.62,24.63,24.575,24.5999,14055,0
diff --git a/daily/us/nyse etfs/1/rodm.us.txt b/daily/us/nyse etfs/1/rodm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ca7d5c70a6b68142206675a174788a99d02bda6a
--- /dev/null
+++ b/daily/us/nyse etfs/1/rodm.us.txt	
@@ -0,0 +1,2601 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RODM.US,D,20150304,000000,19.8238,19.8238,19.8238,19.8238,125.4537480078,0
+RODM.US,D,20150305,000000,19.7771,19.781,19.7684,19.781,879.2045454645,0
+RODM.US,D,20150306,000000,19.5992,19.5992,19.5282,19.5282,1637.0685805608,0
+RODM.US,D,20150309,000000,19.4893,19.4893,19.4893,19.4893,503.871610851,0
+RODM.US,D,20150311,000000,19.1226,19.1226,19.1226,19.1226,125.4537480078,0
+RODM.US,D,20150313,000000,19.2014,19.2014,19.2014,19.2014,503.871610851,0
+RODM.US,D,20150316,000000,19.4338,19.464,19.4338,19.4562,101827.31100594,0
+RODM.US,D,20150317,000000,19.4173,19.4173,19.4173,19.4173,1763.5506379785,0
+RODM.US,D,20150320,000000,19.9745,19.9745,19.9745,19.9745,879.2045454645,0
+RODM.US,D,20150323,000000,20.0757,20.0757,20.0757,20.0757,630.3536682687,0
+RODM.US,D,20150324,000000,20.0601,20.0922,20.0601,20.0922,1007.743221702,0
+RODM.US,D,20150325,000000,20.0757,20.0757,20.0757,20.0757,879.2045454645,0
+RODM.US,D,20150327,000000,19.8374,19.8374,19.7966,19.7966,3775.9521531528,0
+RODM.US,D,20150330,000000,20.0134,20.0134,20.0134,20.0134,251.9358054255,0
+RODM.US,D,20150331,000000,19.6546,19.781,19.6546,19.6633,5411.9924243037,0
+RODM.US,D,20150401,000000,19.7334,19.7596,19.7188,19.7509,3525.0446571372,0
+RODM.US,D,20150402,000000,20.7739,20.7739,20.7739,20.7739,125.4537480078,0
+RODM.US,D,20150406,000000,20.2186,20.2186,20.2186,20.2186,754.7791068666,0
+RODM.US,D,20150407,000000,20.2439,20.2488,20.2118,20.2274,84143.474083887,0
+RODM.US,D,20150408,000000,20.2993,20.2993,20.275,20.275,251.9358054255,0
+RODM.US,D,20150409,000000,20.2993,20.2993,20.2993,20.2993,651.9481658766,0
+RODM.US,D,20150414,000000,20.4267,20.4267,20.4102,20.4102,630.3536682687,0
+RODM.US,D,20150415,000000,20.4491,20.5687,20.3859,20.5376,20172.345694008,0
+RODM.US,D,20150416,000000,20.4637,20.4637,20.4637,20.4637,503.871610851,0
+RODM.US,D,20150420,000000,20.3694,20.3694,20.3694,20.3694,125.4537480078,0
+RODM.US,D,20150421,000000,20.5055,20.5055,20.5055,20.5055,442.173046257,0
+RODM.US,D,20150423,000000,20.6076,20.6076,20.6076,20.6076,125.4537480078,0
+RODM.US,D,20150424,000000,20.6076,20.6076,20.6076,20.6076,125.4537480078,0
+RODM.US,D,20150427,000000,20.7817,20.8157,20.7817,20.8157,378.4178628432,0
+RODM.US,D,20150428,000000,20.8157,20.8157,20.8157,20.8157,125.4537480078,0
+RODM.US,D,20150429,000000,20.6018,20.6018,20.6018,20.6018,3147.6551037039,0
+RODM.US,D,20150430,000000,20.5288,20.5288,20.5123,20.5123,503.871610851,0
+RODM.US,D,20150501,000000,20.4909,20.4909,20.4569,20.4569,754.7791068666,0
+RODM.US,D,20150504,000000,20.6076,20.6076,20.6076,20.6076,125.4537480078,0
+RODM.US,D,20150505,000000,20.4423,20.4423,20.1642,20.3061,73381.187799874,0
+RODM.US,D,20150506,000000,20.2993,20.3139,20.2993,20.3139,5059.282296708,0
+RODM.US,D,20150508,000000,20.6416,20.6416,20.6018,20.6018,1258.6507177176,0
+RODM.US,D,20150512,000000,20.6796,20.736,20.6796,20.736,2844.3038277834,0
+RODM.US,D,20150513,000000,20.7185,21.3554,20.7058,21.3554,21650.026316035,0
+RODM.US,D,20150514,000000,20.912,21.7765,20.8391,20.9587,15607.680223462,0
+RODM.US,D,20150515,000000,20.9499,20.9499,20.9499,20.9499,1371.7647528066,0
+RODM.US,D,20150518,000000,20.8867,20.9412,20.8867,20.9412,8515.4302233819,0
+RODM.US,D,20150519,000000,20.7739,20.7739,20.6971,20.6971,1886.9477671665,0
+RODM.US,D,20150522,000000,20.7107,20.7739,20.7107,20.7739,1007.743221702,0
+RODM.US,D,20150526,000000,20.4822,20.7661,20.4822,20.4822,13219.945773674,0
+RODM.US,D,20150601,000000,20.419,20.419,20.275,20.275,630.3536682687,0
+RODM.US,D,20150622,000000,20.5852,20.5852,20.5852,20.5852,879.2045454645,0
+RODM.US,D,20150623,000000,20.5376,20.5376,20.5376,20.5376,232.3979266374,0
+RODM.US,D,20150629,000000,20.5337,20.5337,20.5337,20.5337,124.4254385979,0
+RODM.US,D,20150630,000000,20.5337,20.5337,20.5337,20.5337,1.0283094099,0
+RODM.US,D,20150701,000000,20.2439,20.2439,20.2439,20.2439,124.4254385979,0
+RODM.US,D,20150707,000000,19.7528,19.7528,19.7528,19.7528,496.6734449817,0
+RODM.US,D,20150708,000000,19.4066,19.4066,19.4066,19.4066,124.4254385979,0
+RODM.US,D,20150710,000000,20.0008,20.0008,20.0008,20.0008,124.4254385979,0
+RODM.US,D,20150714,000000,20.1554,20.1554,20.1554,20.1554,2605.7360446866,0
+RODM.US,D,20150716,000000,20.2439,20.2439,20.2439,20.2439,1241.1694577493,0
+RODM.US,D,20150729,000000,20.0183,20.0183,20.0183,20.0183,994.3751993733,0
+RODM.US,D,20150730,000000,20.099,20.099,20.099,20.099,1241.1694577493,0
+RODM.US,D,20150731,000000,20.2274,20.2274,20.2274,20.2274,1241.1694577493,0
+RODM.US,D,20150805,000000,20.348,20.3557,20.348,20.3557,745.5243221775,0
+RODM.US,D,20150806,000000,20.276,20.4053,20.2439,20.4053,91854.766348727,0
+RODM.US,D,20150807,000000,20.2848,20.4053,20.2848,20.4053,3601.1395534698,0
+RODM.US,D,20150810,000000,20.4861,20.5814,20.4773,20.5814,4095.7563796317,0
+RODM.US,D,20150812,000000,20.1865,20.1865,20.1865,20.1865,1116.7440191514,0
+RODM.US,D,20150813,000000,20.2497,20.2497,20.2497,20.2497,867.8931419556,0
+RODM.US,D,20150814,000000,20.2361,20.5814,20.2361,20.4948,24084.034689268,0
+RODM.US,D,20150820,000000,19.782,19.7898,19.782,19.7898,5213.528708193,0
+RODM.US,D,20150821,000000,19.3735,19.3735,19.1966,19.1966,867.8931419556,0
+RODM.US,D,20150825,000000,19.1966,19.1966,19.1966,19.1966,124.4254385979,0
+RODM.US,D,20150826,000000,19.0186,19.0186,19.0186,19.0186,621.0988835796,0
+RODM.US,D,20150827,000000,19.3074,19.3074,19.3074,19.3074,374.3046252036,0
+RODM.US,D,20150828,000000,19.2607,19.2607,19.2607,19.2607,124.4254385979,0
+RODM.US,D,20150831,000000,19.1557,19.1557,19.1557,19.1557,374.3046252036,0
+RODM.US,D,20150901,000000,19.1557,19.1557,19.1557,19.1557,124.4254385979,0
+RODM.US,D,20150902,000000,19.1557,19.1557,19.1557,19.1557,124.4254385979,0
+RODM.US,D,20150903,000000,18.8504,19.6079,18.8504,18.9126,2358.9417863106,0
+RODM.US,D,20150904,000000,18.4458,18.4458,18.438,18.438,2358.9417863106,0
+RODM.US,D,20150908,000000,18.9865,18.9865,18.969,18.969,31035.406300192,0
+RODM.US,D,20150909,000000,18.969,18.969,18.969,18.969,124.4254385979,0
+RODM.US,D,20150910,000000,19.0108,19.0108,19.0108,19.0108,497.7017543916,0
+RODM.US,D,20150911,000000,19.0517,19.0517,19.0517,19.0517,124.4254385979,0
+RODM.US,D,20150915,000000,18.8824,19.003,18.8824,19.003,3601.1395534698,0
+RODM.US,D,20150916,000000,19.1158,19.253,19.1158,19.2452,1365.5948963472,0
+RODM.US,D,20150918,000000,19.0108,19.0108,19.0108,19.0108,124.4254385979,0
+RODM.US,D,20150921,000000,18.7774,18.8085,18.7687,18.7687,4841.2807018092,0
+RODM.US,D,20150922,000000,18.7687,18.7687,18.7687,18.7687,124.4254385979,0
+RODM.US,D,20150923,000000,18.5256,18.5256,18.5256,18.5256,374.3046252036,0
+RODM.US,D,20150924,000000,18.4001,18.5353,18.4001,18.5353,496.6734449817,0
+RODM.US,D,20150925,000000,18.6325,18.6325,18.6325,18.6325,124.4254385979,0
+RODM.US,D,20150928,000000,18.334,18.334,18.334,18.334,374.3046252036,0
+RODM.US,D,20150929,000000,18.1171,18.1171,18.1093,18.1093,4964.6778309972,0
+RODM.US,D,20151005,000000,19.2286,19.2286,19.074,19.2286,1241.1694577493,0
+RODM.US,D,20151013,000000,19.4873,19.4873,19.4873,19.4873,248.8508771958,0
+RODM.US,D,20151019,000000,19.5904,19.5904,19.4698,19.4698,2486.4521531382,0
+RODM.US,D,20151020,000000,19.535,19.535,19.535,19.535,4947.1965710289,0
+RODM.US,D,20151022,000000,19.7197,19.7616,19.7197,19.7616,1241.1694577493,0
+RODM.US,D,20151027,000000,19.7275,19.7441,19.5904,19.6789,4220.1818182296,0
+RODM.US,D,20151028,000000,19.7275,19.7275,19.6711,19.6711,1863.2966507388,0
+RODM.US,D,20151029,000000,19.4066,19.4786,19.4066,19.4786,621.0988835796,0
+RODM.US,D,20151030,000000,19.6546,19.6546,19.6546,19.6546,994.3751993733,0
+RODM.US,D,20151102,000000,19.8092,19.8092,19.8092,19.8092,248.8508771958,0
+RODM.US,D,20151103,000000,19.8403,19.8403,19.4941,19.4941,17628.308213916,0
+RODM.US,D,20151110,000000,19.1732,19.1732,19.1081,19.1081,139779.12639712,0
+RODM.US,D,20151112,000000,19.1081,19.1081,19.1081,19.1081,124.4254385979,0
+RODM.US,D,20151117,000000,19.2685,19.2685,19.181,19.181,5833.5992823627,0
+RODM.US,D,20151120,000000,19.5107,19.5107,19.5107,19.5107,1241.1694577493,0
+RODM.US,D,20151125,000000,19.5748,19.5748,19.4066,19.4941,867.8931419556,0
+RODM.US,D,20151204,000000,19.5904,19.5904,19.5904,19.5904,1863.2966507388,0
+RODM.US,D,20151208,000000,19.2452,19.2452,19.2452,19.2452,1488.9920255352,0
+RODM.US,D,20151211,000000,18.9068,18.9068,18.7599,18.7599,7076.8253589318,0
+RODM.US,D,20151215,000000,19.0283,19.0594,19.0283,19.0594,126372.02831084,0
+RODM.US,D,20151216,000000,19.0594,19.0594,19.0594,19.0594,124.4254385979,0
+RODM.US,D,20151217,000000,18.9398,18.9398,18.9398,18.9398,28552.039075283,0
+RODM.US,D,20151221,000000,18.8912,18.8912,18.8824,18.8824,994.3751993733,0
+RODM.US,D,20151228,000000,19.3074,19.3074,19.3074,19.3074,984.0921052743,0
+RODM.US,D,20151231,000000,19.3356,19.3356,19.3356,19.3356,178.9258373226,0
+RODM.US,D,20160104,000000,18.9505,18.9505,18.9505,18.9505,245.7659489661,0
+RODM.US,D,20160105,000000,18.9311,18.9505,18.9282,18.9505,3778.0087719726,0
+RODM.US,D,20160111,000000,18.1589,18.1589,18.1589,18.1589,178.9258373226,0
+RODM.US,D,20160113,000000,18.5888,18.5888,17.9712,17.9781,1655.578149939,0
+RODM.US,D,20160119,000000,17.9781,17.9781,17.9781,17.9781,123.397129188,0
+RODM.US,D,20160121,000000,17.5152,17.5152,17.3693,17.3693,12783.942583877,0
+RODM.US,D,20160122,000000,17.8166,17.9216,17.8079,17.9216,11294.950558342,0
+RODM.US,D,20160125,000000,17.8147,17.8147,17.8147,17.8147,551.1738437064,0
+RODM.US,D,20160129,000000,18.1832,18.1901,18.1832,18.1832,3560.0071770738,0
+RODM.US,D,20160202,000000,18.1016,18.1832,17.9469,17.9469,5293.7368421652,0
+RODM.US,D,20160204,000000,18.0597,18.0772,18.052,18.0597,14349.029505745,0
+RODM.US,D,20160205,000000,17.8332,17.839,17.8166,17.8166,10752.003189914,0
+RODM.US,D,20160208,000000,17.4665,17.4733,17.3693,17.3693,21881.395933262,0
+RODM.US,D,20160209,000000,17.3761,17.519,17.3693,17.3722,7177.599681102,0
+RODM.US,D,20160211,000000,17.0746,17.2059,17.0678,17.0824,6165.7432217604,0
+RODM.US,D,20160212,000000,17.1904,17.1904,17.1904,17.1904,369.1630781541,0
+RODM.US,D,20160216,000000,17.873,17.9469,17.873,17.9469,9103.6232058447,0
+RODM.US,D,20160217,000000,17.9139,17.9479,17.9139,17.9479,416.4653110095,0
+RODM.US,D,20160218,000000,18.2056,18.2056,18.1385,18.1755,1326.519138771,0
+RODM.US,D,20160222,000000,18.2562,18.2562,18.2319,18.2319,563.5135566252,0
+RODM.US,D,20160223,000000,18.0578,18.0665,17.9216,18.0665,54216.585327568,0
+RODM.US,D,20160224,000000,17.9712,18.0841,17.9382,18.0841,3893.1794258814,0
+RODM.US,D,20160225,000000,18.0841,18.1016,18.0772,18.0928,3691.630781541,0
+RODM.US,D,20160301,000000,18.5168,18.5168,18.5022,18.5022,7384.2898724919,0
+RODM.US,D,20160303,000000,18.72,18.7774,18.7035,18.7521,16325.440191572,0
+RODM.US,D,20160304,000000,18.9573,18.9573,18.9068,18.9408,7980.7093302339,0
+RODM.US,D,20160307,000000,18.9709,18.9962,18.9709,18.9807,21824.838915718,0
+RODM.US,D,20160308,000000,18.8173,18.9136,18.8173,18.9136,1454.0295055986,0
+RODM.US,D,20160309,000000,18.9709,19.038,18.8756,18.8756,5401.7093302047,0
+RODM.US,D,20160310,000000,19.1188,19.1188,18.7687,18.7949,1889.0043859863,0
+RODM.US,D,20160311,000000,19.2987,19.2987,19.2909,19.2957,1297.7264752938,0
+RODM.US,D,20160314,000000,19.2909,19.2909,19.2744,19.288,6601.746411558,0
+RODM.US,D,20160315,000000,19.0536,19.145,19.0536,19.0624,9789.505582248,0
+RODM.US,D,20160318,000000,19.5107,19.5107,19.5107,19.5107,490.5035885223,0
+RODM.US,D,20160321,000000,19.4864,19.4864,19.4864,19.4864,500.7866826213,0
+RODM.US,D,20160322,000000,19.4523,19.4941,19.4523,19.4941,397.9557416313,0
+RODM.US,D,20160323,000000,19.3638,19.3638,19.356,19.356,517.2396331797,0
+RODM.US,D,20160324,000000,19.2568,19.2568,19.2568,19.2568,354.7667464155,0
+RODM.US,D,20160328,000000,19.322,19.5612,19.322,19.3794,3951.7930622457,0
+RODM.US,D,20160401,000000,19.4212,19.4212,19.4212,19.4212,735.2412280785,0
+RODM.US,D,20160404,000000,19.462,19.4669,19.4124,19.427,4583.1750399243,0
+RODM.US,D,20160405,000000,19.8442,19.8442,19.145,19.1927,1227.8014354206,0
+RODM.US,D,20160406,000000,19.2452,19.2452,19.2452,19.2452,263.2472089344,0
+RODM.US,D,20160408,000000,19.4941,19.5039,19.4776,19.4776,1596.9645135747,0
+RODM.US,D,20160412,000000,19.535,19.7557,19.5262,19.7557,1141.423444989,0
+RODM.US,D,20160414,000000,19.7937,19.7937,19.7937,19.7937,336.2571770373,0
+RODM.US,D,20160415,000000,19.7557,19.8296,19.7382,19.7382,7856.283891636,0
+RODM.US,D,20160422,000000,19.9492,19.9677,19.9492,19.9668,758.8923445062,0
+RODM.US,D,20160427,000000,20.0241,20.0241,20.0241,20.0241,302.3229665106,0
+RODM.US,D,20160429,000000,19.7674,19.7937,19.7674,19.7839,916.2236842209,0
+RODM.US,D,20160503,000000,19.7139,19.7139,19.7139,19.7139,481.2488038332,0
+RODM.US,D,20160504,000000,19.5914,19.6089,19.5525,19.568,70862.858055029,0
+RODM.US,D,20160505,000000,19.5593,19.5593,19.5593,19.5593,2050.4489633406,0
+RODM.US,D,20160509,000000,19.568,19.6244,19.568,19.6235,3909.6323764398,0
+RODM.US,D,20160511,000000,19.747,19.7557,19.747,19.7557,984.0921052743,0
+RODM.US,D,20160518,000000,19.6731,19.6731,19.5146,19.5146,3457.1762360838,0
+RODM.US,D,20160525,000000,19.9016,19.9094,19.8841,19.9094,1227.8014354206,0
+RODM.US,D,20160527,000000,19.853,19.9347,19.8296,19.9347,11590.075358983,0
+RODM.US,D,20160531,000000,19.8296,19.9172,19.8296,19.9016,1227.8014354206,0
+RODM.US,D,20160601,000000,19.8685,19.8685,19.8034,19.8209,540.8907496074,0
+RODM.US,D,20160602,000000,19.7557,19.7839,19.7557,19.7839,245.7659489661,0
+RODM.US,D,20160603,000000,19.888,19.9152,19.8773,19.9084,4141.0019936673,0
+RODM.US,D,20160606,000000,20.1525,20.1525,20.064,20.064,4388.8245614532,0
+RODM.US,D,20160608,000000,20.2857,20.2857,20.2857,20.2857,1250.4242424384,0
+RODM.US,D,20160610,000000,19.5992,19.5992,19.5992,19.5992,123.397129188,0
+RODM.US,D,20160613,000000,19.357,19.4387,19.3395,19.4047,14705.85287098,0
+RODM.US,D,20160615,000000,19.3074,19.3074,19.2364,19.3074,4308.616427481,0
+RODM.US,D,20160616,000000,18.9554,19.2004,18.9554,19.2004,1756.3524721092,0
+RODM.US,D,20160617,000000,19.3784,19.4047,19.3784,19.4047,2393.9043062472,0
+RODM.US,D,20160620,000000,19.8928,19.8928,19.7139,19.7139,18910.610048061,0
+RODM.US,D,20160621,000000,19.8355,19.9687,19.8121,19.9687,3386.2228868007,0
+RODM.US,D,20160622,000000,19.9726,19.9726,19.781,19.781,2488.508771958,0
+RODM.US,D,20160623,000000,20.1875,20.1875,20.1875,20.1875,368.1347687442,0
+RODM.US,D,20160624,000000,19.1528,19.1528,18.9953,19.0128,4302.4465710216,0
+RODM.US,D,20160627,000000,18.3845,18.4672,18.2766,18.2766,19161.517544077,0
+RODM.US,D,20160628,000000,18.8893,18.8893,18.8893,18.8893,121.3405103682,0
+RODM.US,D,20160629,000000,19.3026,19.3026,19.2277,19.2277,933.7049441892,0
+RODM.US,D,20160630,000000,19.3171,19.5097,19.3171,19.5097,34175.863238027,0
+RODM.US,D,20160701,000000,19.5962,19.5962,19.5962,19.5962,1029.3377193099,0
+RODM.US,D,20160705,000000,19.2957,19.2957,19.2432,19.253,2413.4421850353,0
+RODM.US,D,20160708,000000,19.3697,19.568,19.3599,19.568,414.4086921897,0
+RODM.US,D,20160711,000000,19.5914,19.5914,19.5914,19.5914,3625.8189793074,0
+RODM.US,D,20160718,000000,19.7674,19.9813,19.7674,19.9813,4195.502392392,0
+RODM.US,D,20160719,000000,19.6915,19.7324,19.641,19.7003,7463.4696970542,0
+RODM.US,D,20160720,000000,19.7353,19.7353,19.7353,19.7353,264.2755183443,0
+RODM.US,D,20160721,000000,19.7479,19.7479,19.7479,19.7479,869.9497607754,0
+RODM.US,D,20160722,000000,19.8316,19.8394,19.8014,19.8394,3550.7523923847,0
+RODM.US,D,20160726,000000,19.8977,19.9813,19.8977,19.9813,2165.6196172494,0
+RODM.US,D,20160729,000000,20.2459,20.2459,20.2459,20.2459,121.3405103682,0
+RODM.US,D,20160801,000000,20.1048,20.2167,20.1048,20.1554,8963.7731260983,0
+RODM.US,D,20160802,000000,20.171,20.171,20.171,20.171,361.9649122848,0
+RODM.US,D,20160803,000000,19.9463,20.0903,19.9463,19.9658,9633.2025519432,0
+RODM.US,D,20160804,000000,20.2565,20.2624,20.0523,20.0523,2129.6287879029,0
+RODM.US,D,20160805,000000,20.1301,20.2789,20.0309,20.1048,21133.814992265,0
+RODM.US,D,20160808,000000,20.2196,20.2459,20.0903,20.1146,23348.793461189,0
+RODM.US,D,20160809,000000,20.2877,20.2877,20.2313,20.2877,6090.6766348377,0
+RODM.US,D,20160810,000000,20.4112,20.4199,20.2964,20.3266,20145.609649351,0
+RODM.US,D,20160811,000000,20.451,20.5113,20.4287,20.4861,10480.529505701,0
+RODM.US,D,20160812,000000,20.5181,20.5444,20.3946,20.4773,7870.6802233746,0
+RODM.US,D,20160815,000000,20.5677,20.5677,20.4598,20.4948,649.8915470568,0
+RODM.US,D,20160816,000000,20.5181,20.5269,20.4773,20.4773,1045.7906698683,0
+RODM.US,D,20160817,000000,20.3781,20.5677,20.3781,20.4374,4870.0733652864,0
+RODM.US,D,20160818,000000,20.4861,20.5493,20.4861,20.523,5086.0183413654,0
+RODM.US,D,20160819,000000,20.3625,20.4034,20.3625,20.4034,3905.5191388002,0
+RODM.US,D,20160822,000000,20.3937,20.4676,20.3937,20.4676,2186.1858054474,0
+RODM.US,D,20160823,000000,20.5532,20.5532,20.5532,20.5532,1953.78787881,0
+RODM.US,D,20160824,000000,20.5045,20.5356,20.5045,20.5356,5842.8540670518,0
+RODM.US,D,20160825,000000,20.5045,20.5113,20.4267,20.4598,5636.1638756619,0
+RODM.US,D,20160826,000000,20.5045,20.594,20.2293,20.2371,7651.6503190659,0
+RODM.US,D,20160829,000000,20.2361,20.3625,20.1875,20.1875,3199.0705741989,0
+RODM.US,D,20160830,000000,20.2293,20.2293,20.1642,20.1642,1714.1917863033,0
+RODM.US,D,20160831,000000,20.2624,20.2624,20.1301,20.1554,9921.1291867152,0
+RODM.US,D,20160901,000000,20.3032,20.3694,20.2624,20.3694,4122.4924242891,0
+RODM.US,D,20160902,000000,20.5532,20.5532,20.3694,20.4861,6996.6172249596,0
+RODM.US,D,20160907,000000,20.8089,20.8488,20.4773,20.7817,9320.5964913336,0
+RODM.US,D,20160908,000000,20.8264,20.8488,20.5852,20.594,15229.262360619,0
+RODM.US,D,20160909,000000,20.453,20.453,20.453,20.453,473.022328554,0
+RODM.US,D,20160912,000000,20.313,20.4861,20.313,20.4861,2325.0075757839,0
+RODM.US,D,20160913,000000,20.0309,20.1554,20.0134,20.1379,14603.02192999,0
+RODM.US,D,20160914,000000,20.0728,20.1447,20.0728,20.1379,10292.348883689,0
+RODM.US,D,20160915,000000,20.3266,20.3363,20.3266,20.3363,895.6574960229,0
+RODM.US,D,20160916,000000,20.1214,20.1214,20.0504,20.0504,8788.9605264153,0
+RODM.US,D,20160919,000000,20.1457,20.171,20.0475,20.171,6571.9254386709,0
+RODM.US,D,20160920,000000,20.2702,20.3266,20.1875,20.2624,19077.196172465,0
+RODM.US,D,20160921,000000,20.3032,20.3538,20.3032,20.3538,2820.6527113557,0
+RODM.US,D,20160922,000000,20.6523,20.734,20.6523,20.7165,3625.8189793074,0
+RODM.US,D,20160923,000000,20.4948,20.4948,20.4948,20.4948,846.2986443477,0
+RODM.US,D,20160927,000000,20.5045,20.5045,20.5045,20.5045,12612.214912424,0
+RODM.US,D,20160928,000000,20.451,20.5444,20.451,20.5045,7525.1682616482,0
+RODM.US,D,20160929,000000,20.4598,20.4598,20.4112,20.4112,2670.5195375103,0
+RODM.US,D,20160930,000000,20.5386,20.5609,20.4812,20.4812,1222.6598883711,0
+RODM.US,D,20161003,000000,20.4374,20.4374,20.4374,20.4374,1264.820574177,0
+RODM.US,D,20161004,000000,20.2546,20.3538,20.2546,20.3538,2117.2890749841,0
+RODM.US,D,20161005,000000,20.4442,20.4442,20.3859,20.3859,10252.244816703,0
+RODM.US,D,20161006,000000,20.2672,20.2672,20.2624,20.2624,1208.2635566325,0
+RODM.US,D,20161007,000000,20.133,20.133,20.133,20.133,296.1531100512,0
+RODM.US,D,20161010,000000,20.205,20.2692,20.205,20.2692,4013.4916268397,0
+RODM.US,D,20161011,000000,20.0416,20.0416,19.8899,19.9658,5178.5661882564,0
+RODM.US,D,20161012,000000,19.8656,19.9658,19.8656,19.9658,2078.2133174079,0
+RODM.US,D,20161013,000000,19.817,19.9347,19.817,19.9347,3357.4302233235,0
+RODM.US,D,20161014,000000,20.0397,20.1048,20.0397,20.1048,5716.3720096341,0
+RODM.US,D,20161017,000000,19.9142,19.9697,19.8821,19.8899,6073.1953748694,0
+RODM.US,D,20161018,000000,20.0757,20.1622,20.0757,20.1379,8950.4051037696,0
+RODM.US,D,20161019,000000,20.2186,20.2186,20.1214,20.1214,3710.1403509192,0
+RODM.US,D,20161020,000000,20.0854,20.1301,20.0728,20.1301,3391.3644338502,0
+RODM.US,D,20161025,000000,20.0057,20.0971,20.0057,20.0504,5972.4210526992,0
+RODM.US,D,20161026,000000,20.0475,20.0543,19.9142,20.0047,6880.4182616409,0
+RODM.US,D,20161027,000000,19.9142,19.9259,19.8899,19.9259,2016.5147528139,0
+RODM.US,D,20161028,000000,19.8685,19.924,19.8326,19.8899,3607.3094099292,0
+RODM.US,D,20161031,000000,19.9376,19.9376,19.8617,19.9288,1399.5291068739,0
+RODM.US,D,20161101,000000,19.8656,19.8685,19.8656,19.8685,397.9557416313,0
+RODM.US,D,20161102,000000,19.8821,19.8821,19.7975,19.8656,2440.1782296927,0
+RODM.US,D,20161103,000000,20.0475,20.0475,19.8073,19.8073,5113.7826954327,0
+RODM.US,D,20161104,000000,19.711,19.711,19.5253,19.6167,94792.646332812,0
+RODM.US,D,20161107,000000,19.8326,19.8326,19.8326,19.8326,754.7791068666,0
+RODM.US,D,20161108,000000,19.8899,19.8899,19.8569,19.8569,834.9872408388,0
+RODM.US,D,20161109,000000,19.8326,19.8656,19.8326,19.8656,4352.8337321067,0
+RODM.US,D,20161110,000000,19.9463,19.9463,19.6099,19.6711,1406.7272727432,0
+RODM.US,D,20161115,000000,19.3862,19.4669,19.3862,19.4261,3214.4952153474,0
+RODM.US,D,20161116,000000,19.3492,19.3599,19.253,19.3522,5526.1347688026,0
+RODM.US,D,20161117,000000,19.4426,19.4426,19.4426,19.4426,253.9924242453,0
+RODM.US,D,20161118,000000,19.3269,19.3269,19.3269,19.3269,2479.2539872689,0
+RODM.US,D,20161121,000000,19.3697,19.4601,19.3697,19.4261,13609.675040027,0
+RODM.US,D,20161122,000000,19.4445,19.535,19.4358,19.535,7307.1666667494,0
+RODM.US,D,20161123,000000,19.2053,19.4426,19.2053,19.4037,7777.1040670737,0
+RODM.US,D,20161125,000000,19.5593,19.5593,19.5097,19.5097,388.7009569422,0
+RODM.US,D,20161128,000000,19.4513,19.5087,19.4513,19.4601,3856.160287125,0
+RODM.US,D,20161129,000000,19.6342,19.6342,19.5758,19.6264,5395.5394737453,0
+RODM.US,D,20161130,000000,19.5428,19.568,19.5029,19.568,4264.3991228553,0
+RODM.US,D,20161201,000000,19.5097,19.5097,19.4105,19.4932,5761.6176236697,0
+RODM.US,D,20161202,000000,19.6186,19.6342,19.4932,19.5029,14731.560606227,0
+RODM.US,D,20161205,000000,19.5826,19.6915,19.5826,19.6488,5614.569378054,0
+RODM.US,D,20161206,000000,19.8569,19.8569,19.604,19.674,15667.322169236,0
+RODM.US,D,20161207,000000,19.7878,19.9463,19.7479,19.9386,8056.8042265665,0
+RODM.US,D,20161208,000000,19.8559,19.8899,19.8073,19.8899,5301.9633174444,0
+RODM.US,D,20161209,000000,19.8617,19.9891,19.8617,19.9327,5836.6842105924,0
+RODM.US,D,20161212,000000,20.0903,20.0903,19.7878,19.9386,45240.472488551,0
+RODM.US,D,20161213,000000,20.0805,20.1301,20.0737,20.1165,7507.6870016799,0
+RODM.US,D,20161214,000000,20.0903,20.0971,19.7975,19.7975,13681.65669872,0
+RODM.US,D,20161215,000000,19.7256,19.8481,19.7081,19.7586,15156.252392516,0
+RODM.US,D,20161216,000000,19.7402,19.8569,19.6672,19.7548,17851.451355864,0
+RODM.US,D,20161219,000000,19.781,19.8481,19.6915,19.7674,5629.9940192025,0
+RODM.US,D,20161220,000000,19.8394,19.9531,19.8326,19.9386,21369.297847132,0
+RODM.US,D,20161221,000000,19.8656,19.9561,19.7363,19.9055,23785.824960397,0
+RODM.US,D,20161222,000000,19.9395,19.9463,19.8326,19.8462,14460.086922014,0
+RODM.US,D,20161223,000000,19.8598,19.9123,19.8481,19.887,13510.957336676,0
+RODM.US,D,20161227,000000,19.9444,19.9444,19.9444,19.9444,1144.5083732187,0
+RODM.US,D,20161228,000000,19.887,19.887,19.8452,19.8705,1033.4509569495,0
+RODM.US,D,20161229,000000,20.0047,20.0728,19.9872,20.0387,220496.27352722,0
+RODM.US,D,20161230,000000,20.1389,20.1982,20.0134,20.0903,16933.171052823,0
+RODM.US,D,20170103,000000,20.0728,20.1807,20.03,20.1651,11717.585725811,0
+RODM.US,D,20170104,000000,20.1807,20.2488,20.1807,20.2488,834.9872408388,0
+RODM.US,D,20170105,000000,20.3742,20.4754,20.3139,20.4656,6659.3317385124,0
+RODM.US,D,20170106,000000,20.4073,20.4656,20.3246,20.382,6403.2826954473,0
+RODM.US,D,20170109,000000,20.3217,20.3635,20.3217,20.3635,2275.6487241087,0
+RODM.US,D,20170110,000000,20.3431,20.5172,20.3246,20.4929,26944.79146761,0
+RODM.US,D,20170111,000000,20.3412,20.5415,20.3412,20.4841,11444.055422777,0
+RODM.US,D,20170112,000000,20.4053,20.594,20.4053,20.5026,26705.195375103,0
+RODM.US,D,20170113,000000,20.6173,20.6776,20.5347,20.6776,26648.638357559,0
+RODM.US,D,20170117,000000,20.6942,20.6942,20.4841,20.6689,15916.173046432,0
+RODM.US,D,20170118,000000,20.5104,20.595,20.4841,20.4841,6676.8129984807,0
+RODM.US,D,20170119,000000,20.4355,20.5259,20.3587,20.5259,9247.5865232307,0
+RODM.US,D,20170120,000000,20.594,20.594,20.4754,20.4754,4578.0334928748,0
+RODM.US,D,20170123,000000,20.5026,20.6611,20.5026,20.6018,3023.229665106,0
+RODM.US,D,20170124,000000,20.6854,20.7369,20.6125,20.7107,10462.019936323,0
+RODM.US,D,20170125,000000,20.7263,20.7778,20.7049,20.7778,2901.8891547378,0
+RODM.US,D,20170126,000000,20.6776,20.7194,20.6737,20.7039,3847.9338118458,0
+RODM.US,D,20170127,000000,20.6485,20.6689,20.6066,20.6066,3647.4134769153,0
+RODM.US,D,20170130,000000,20.3781,20.6018,20.3781,20.6018,13463.655103821,0
+RODM.US,D,20170131,000000,20.6173,20.6173,20.5366,20.5765,4092.671451402,0
+RODM.US,D,20170201,000000,20.6864,20.7467,20.6183,20.7301,5638.2204944817,0
+RODM.US,D,20170202,000000,20.7554,20.7554,20.6533,20.7107,5672.1547050084,0
+RODM.US,D,20170203,000000,20.7778,20.8546,20.7593,20.8527,18271.001595103,0
+RODM.US,D,20170206,000000,20.6689,20.7087,20.6096,20.6096,3060.2488038624,0
+RODM.US,D,20170207,000000,20.6844,20.7263,20.6796,20.7194,7104.5897129991,0
+RODM.US,D,20170208,000000,20.7467,20.7953,20.7467,20.7778,6656.2468102827,0
+RODM.US,D,20170209,000000,20.8887,21.0656,20.8293,20.9198,34324.968102462,0
+RODM.US,D,20170210,000000,20.9052,21.0044,20.8527,20.9548,119930.69816723,0
+RODM.US,D,20170213,000000,20.947,21.1065,20.8371,20.9645,6336.4425838038,0
+RODM.US,D,20170214,000000,20.8887,20.9373,20.8789,20.9198,4574.9485646451,0
+RODM.US,D,20170215,000000,20.8293,20.982,20.8293,20.8371,7981.7376396438,0
+RODM.US,D,20170216,000000,20.982,21.0472,20.9616,21.0472,13453.372009722,0
+RODM.US,D,20170217,000000,20.982,21.0229,20.8906,20.9373,12718.130781643,0
+RODM.US,D,20170221,000000,21.0229,21.0229,20.947,20.9733,20552.820175671,0
+RODM.US,D,20170222,000000,20.9733,21.0219,20.9295,21.0219,16782.009569568,0
+RODM.US,D,20170223,000000,21.123,21.1736,21.0686,21.1551,25967.897528205,0
+RODM.US,D,20170224,000000,20.9198,21.0423,20.8624,20.8624,23257.273923708,0
+RODM.US,D,20170227,000000,20.947,21.0656,20.9373,21.0326,8098.9649123724,0
+RODM.US,D,20170228,000000,21.0326,21.0812,20.9373,20.947,7529.2814992878,0
+RODM.US,D,20170301,000000,21.0044,21.1415,20.9548,21.123,126316.49960271,0
+RODM.US,D,20170302,000000,20.9733,21.0131,20.9052,20.9052,93707.779905367,0
+RODM.US,D,20170303,000000,21.0131,21.0977,20.947,21.0977,21318.910686047,0
+RODM.US,D,20170306,000000,20.9888,21.0394,20.9052,20.9052,5008.8951356229,0
+RODM.US,D,20170307,000000,21.0229,21.0559,20.9295,21.0229,85773.344498579,0
+RODM.US,D,20170308,000000,21.0044,21.0044,20.804,20.8449,58535.484849148,0
+RODM.US,D,20170309,000000,20.9733,20.982,20.8721,20.913,16361.431020919,0
+RODM.US,D,20170310,000000,21.0812,21.0812,20.9888,21.0229,5537.4461723115,0
+RODM.US,D,20170313,000000,21.0725,21.1483,21.0326,21.1357,40011.519139209,0
+RODM.US,D,20170314,000000,21.0326,21.0793,20.9052,20.9052,12706.819378134,0
+RODM.US,D,20170315,000000,21.123,21.334,21.0472,21.3146,10732.465311126,0
+RODM.US,D,20170316,000000,21.3904,21.4041,21.2922,21.3428,14818.966906069,0
+RODM.US,D,20170317,000000,21.4848,21.4848,21.2844,21.443,18026.263955547,0
+RODM.US,D,20170320,000000,21.4264,21.4362,21.2475,21.2747,22676.279107115,0
+RODM.US,D,20170321,000000,21.4517,21.5101,21.1143,21.1143,18736.825757788,0
+RODM.US,D,20170322,000000,21.301,21.3068,21.1415,21.3068,14617.418261729,0
+RODM.US,D,20170323,000000,21.3068,21.3934,21.266,21.266,3238.1463317751,0
+RODM.US,D,20170324,000000,21.4002,21.4507,21.3175,21.4362,34536.799840901,0
+RODM.US,D,20170327,000000,21.3904,21.4935,21.3078,21.4848,11467.706539205,0
+RODM.US,D,20170328,000000,21.5704,21.5947,21.5013,21.5849,31534.136363993,0
+RODM.US,D,20170329,000000,21.6122,21.6122,21.5101,21.5577,6176.0263158594,0
+RODM.US,D,20170330,000000,21.6024,21.6024,21.4682,21.5033,20544.593700392,0
+RODM.US,D,20170331,000000,21.5033,21.5519,21.3681,21.5178,31959.856459692,0
+RODM.US,D,20170403,000000,21.5704,21.5704,21.3272,21.4906,21436.137958775,0
+RODM.US,D,20170404,000000,21.5353,21.5353,21.407,21.5081,12143.305821509,0
+RODM.US,D,20170405,000000,21.4848,21.5704,21.3243,21.3243,14661.635566354,0
+RODM.US,D,20170406,000000,21.4187,21.5091,21.3846,21.4517,17826.771930026,0
+RODM.US,D,20170407,000000,21.4935,21.5033,21.3846,21.4362,16542.413477061,0
+RODM.US,D,20170410,000000,21.3846,21.4663,21.3759,21.3759,8957.6032696389,0
+RODM.US,D,20170411,000000,21.4595,21.5704,21.406,21.5704,12658.488835869,0
+RODM.US,D,20170412,000000,21.6122,21.6122,21.3768,21.5849,19944.061005011,0
+RODM.US,D,20170413,000000,21.4935,21.5101,21.4187,21.443,17628.308213916,0
+RODM.US,D,20170417,000000,21.4848,21.62,21.4264,21.5704,85937.874004163,0
+RODM.US,D,20170418,000000,21.4858,21.511,21.4002,21.476,14966.015151685,0
+RODM.US,D,20170419,000000,21.5704,21.5772,21.4031,21.4187,25579.196571263,0
+RODM.US,D,20170420,000000,21.5276,21.6122,21.5101,21.5353,6900.9844498389,0
+RODM.US,D,20170421,000000,21.4994,21.5849,21.443,21.5499,11735.066985779,0
+RODM.US,D,20170424,000000,21.8718,21.9224,21.8553,21.8796,19636.59649145,0
+RODM.US,D,20170425,000000,21.8426,22.008,21.8426,21.9895,13146.935805572,0
+RODM.US,D,20170426,000000,21.9292,22.007,21.8699,21.9292,24648.576555303,0
+RODM.US,D,20170427,000000,21.9662,21.9963,21.8884,21.9146,5779.098883638,0
+RODM.US,D,20170428,000000,22.0235,22.0653,21.9136,21.9136,18064.311403713,0
+RODM.US,D,20170501,000000,22.149,22.1587,22.0741,22.0741,25534.979266637,0
+RODM.US,D,20170502,000000,22.1393,22.2579,22.1247,22.183,10451.736842224,0
+RODM.US,D,20170503,000000,22.1324,22.2161,22.0994,22.183,12663.630382919,0
+RODM.US,D,20170504,000000,22.1898,22.36,22.149,22.3347,17852.479665274,0
+RODM.US,D,20170505,000000,22.3843,22.5457,22.3046,22.5263,23022.819378251,0
+RODM.US,D,20170508,000000,22.4018,22.4397,22.3007,22.3007,17853.507974684,0
+RODM.US,D,20170509,000000,22.4261,22.4436,22.2841,22.3746,115368.0893155,0
+RODM.US,D,20170510,000000,22.5457,22.5457,22.4008,22.4514,18497.229665281,0
+RODM.US,D,20170511,000000,22.3843,22.3853,22.2657,22.2929,45675.447368938,0
+RODM.US,D,20170512,000000,22.3347,22.4855,22.2744,22.3007,55414.565790101,0
+RODM.US,D,20170515,000000,22.4514,22.573,22.4514,22.5175,13001.944178776,0
+RODM.US,D,20170516,000000,22.5944,22.7052,22.503,22.6206,20569.27312623,0
+RODM.US,D,20170517,000000,22.5263,22.89,22.4359,22.4359,8023.8983254497,0
+RODM.US,D,20170518,000000,22.4183,22.6527,22.4183,22.4602,21339.476874245,0
+RODM.US,D,20170519,000000,22.5856,22.7714,22.5856,22.7461,8482.5243222651,0
+RODM.US,D,20170522,000000,22.6974,22.8307,22.6615,22.6615,13039.991626942,0
+RODM.US,D,20170523,000000,22.855,22.855,22.7762,22.7889,14002.489234608,0
+RODM.US,D,20170524,000000,22.7286,22.8141,22.7052,22.7052,22693.760367083,0
+RODM.US,D,20170525,000000,22.8219,22.8725,22.7986,22.818,23457.794258639,0
+RODM.US,D,20170526,000000,22.7548,22.7714,22.6761,22.7636,15287.875996983,0
+RODM.US,D,20170530,000000,22.7373,23.1107,22.7373,22.7714,13494.504386118,0
+RODM.US,D,20170531,000000,22.8803,22.9143,22.8316,22.8725,15898.691786464,0
+RODM.US,D,20170601,000000,23.0913,23.0913,22.9814,23.065,23918.476874274,0
+RODM.US,D,20170602,000000,23.065,23.2274,23.065,23.2187,4977.017543916,0
+RODM.US,D,20170605,000000,23.1331,23.1419,23.032,23.032,16541.385167651,0
+RODM.US,D,20170606,000000,23.0825,23.1244,23.0398,23.0398,32767.079346464,0
+RODM.US,D,20170607,000000,23.065,23.1331,22.9483,23.0573,17899.781898129,0
+RODM.US,D,20170608,000000,23.0573,23.0991,22.9552,23.0913,17407.221690787,0
+RODM.US,D,20170609,000000,23.1496,23.1496,22.89,23.0164,22797.619617483,0
+RODM.US,D,20170612,000000,22.8803,22.9483,22.8725,22.8987,22972.432217166,0
+RODM.US,D,20170613,000000,23.0252,23.1584,22.9882,23.0913,112641.01276045,0
+RODM.US,D,20170614,000000,23.1419,23.2411,23.0748,23.1681,10676.936602992,0
+RODM.US,D,20170615,000000,22.8725,22.9639,22.8385,22.9143,15743.417065569,0
+RODM.US,D,20170616,000000,22.9902,23.1827,22.9902,23.1244,28834.824163006,0
+RODM.US,D,20170619,000000,23.1681,23.2848,23.1448,23.2411,31535.164673403,0
+RODM.US,D,20170620,000000,23.1244,23.1827,23.0252,23.0913,64486.311404239,0
+RODM.US,D,20170621,000000,22.9979,23.1069,22.9406,22.9727,25823.934210819,0
+RODM.US,D,20170622,000000,23.3782,23.3782,22.9979,23.0738,74219.259968942,0
+RODM.US,D,20170623,000000,22.9688,23.0213,22.8326,22.9853,12637.922647671,0
+RODM.US,D,20170626,000000,23.1477,23.173,23.0213,23.0728,16757.33014373,0
+RODM.US,D,20170627,000000,23.0368,23.1555,22.9688,22.9688,30386.543062545,0
+RODM.US,D,20170628,000000,23.0631,23.4628,23.0213,23.0787,33500.263955722,0
+RODM.US,D,20170629,000000,23.1565,23.2265,22.9532,22.9931,22689.647129444,0
+RODM.US,D,20170630,000000,23.0709,23.171,22.9435,23.0641,20889.077352709,0
+RODM.US,D,20170703,000000,23.207,23.207,22.9503,22.9765,90975.561803263,0
+RODM.US,D,20170705,000000,22.9085,23.0213,22.8579,22.926,331112.54505957,0
+RODM.US,D,20170706,000000,22.8832,22.9853,22.8326,22.8404,31004.557017895,0
+RODM.US,D,20170707,000000,22.8404,23.0368,22.8239,23.0368,30573.695375147,0
+RODM.US,D,20170710,000000,23.3607,23.3607,22.9007,23.0028,73972.465710566,0
+RODM.US,D,20170711,000000,22.9688,23.0767,22.9085,23.0203,12687.281499346,0
+RODM.US,D,20170712,000000,23.1127,23.2216,23.1049,23.173,20651.537879022,0
+RODM.US,D,20170713,000000,23.1973,23.5221,23.0787,23.1885,29809.661483591,0
+RODM.US,D,20170714,000000,23.2838,23.4404,23.2751,23.3723,24246.507576032,0
+RODM.US,D,20170717,000000,23.3792,23.4793,23.2838,23.3179,13838.988038434,0
+RODM.US,D,20170718,000000,23.4287,23.4822,23.3607,23.4287,28971.589314523,0
+RODM.US,D,20170719,000000,23.5124,23.595,23.4978,23.5561,10062.007575872,0
+RODM.US,D,20170720,000000,23.5309,23.6971,23.5309,23.6505,61220.400718397,0
+RODM.US,D,20170721,000000,23.5036,23.5902,23.4628,23.4715,15731.07735265,0
+RODM.US,D,20170724,000000,23.4287,23.5124,23.3967,23.4715,30266.230861587,0
+RODM.US,D,20170725,000000,23.5649,23.6339,23.4725,23.4725,13711.477671607,0
+RODM.US,D,20170726,000000,23.5309,23.7341,23.384,23.6495,37550.774721318,0
+RODM.US,D,20170727,000000,23.6582,23.7526,23.5309,23.6164,35346.079346493,0
+RODM.US,D,20170728,000000,23.454,23.6398,23.454,23.5649,25427.006778597,0
+RODM.US,D,20170731,000000,23.6242,23.7565,23.5999,23.632,24341.112041743,0
+RODM.US,D,20170801,000000,23.8129,23.8615,23.7769,23.7769,20836.633572804,0
+RODM.US,D,20170802,000000,23.8031,23.9179,23.7613,23.9169,31360.35207372,0
+RODM.US,D,20170803,000000,23.8207,23.9305,23.7847,23.7847,35487.986045059,0
+RODM.US,D,20170804,000000,23.8878,23.948,23.6942,23.7944,16796.405901307,0
+RODM.US,D,20170807,000000,23.7244,23.8848,23.7244,23.7526,25857.868421345,0
+RODM.US,D,20170808,000000,23.7613,23.8946,23.7185,23.7341,30539.76116462,0
+RODM.US,D,20170809,000000,23.5805,23.8129,23.5805,23.702,25709.79186632,0
+RODM.US,D,20170810,000000,23.5727,23.63,23.4103,23.4103,16841.651515342,0
+RODM.US,D,20170811,000000,23.3704,23.5484,23.3179,23.3179,73227.969697799,0
+RODM.US,D,20170814,000000,23.5221,23.7419,23.5221,23.6048,50763.522329123,0
+RODM.US,D,20170815,000000,23.5036,23.6553,23.4453,23.5484,140315.90390908,0
+RODM.US,D,20170816,000000,23.5805,23.8207,23.4229,23.5999,33317.22488076,0
+RODM.US,D,20170817,000000,23.5999,23.7924,23.4287,23.4287,11728.897129319,0
+RODM.US,D,20170818,000000,23.5309,23.6242,23.5221,23.5727,35203.144338517,0
+RODM.US,D,20170821,000000,23.5561,23.6582,23.5309,23.632,32405.114434179,0
+RODM.US,D,20170822,000000,23.6087,23.738,23.5999,23.5999,25225.458134257,0
+RODM.US,D,20170823,000000,23.5561,23.7127,23.5561,23.6971,11381.328548773,0
+RODM.US,D,20170824,000000,23.6845,23.7944,23.6087,23.6845,59406.462919333,0
+RODM.US,D,20170825,000000,23.6942,23.8294,23.6748,23.7613,342749.92265141,0
+RODM.US,D,20170828,000000,23.7613,23.9023,23.7078,23.7078,19876.192583957,0
+RODM.US,D,20170829,000000,23.6242,23.8625,23.5561,23.6845,13988.09290287,0
+RODM.US,D,20170830,000000,23.6407,23.809,23.632,23.6582,26021.36961752,0
+RODM.US,D,20170831,000000,23.7088,23.8683,23.6942,23.7526,14195.81140367,0
+RODM.US,D,20170901,000000,23.8965,23.986,23.6758,23.8965,59391.038278184,0
+RODM.US,D,20170905,000000,23.7526,23.8294,23.562,23.6845,73113.8273533,0
+RODM.US,D,20170906,000000,23.7341,23.915,23.7341,23.8372,68412.396731237,0
+RODM.US,D,20170907,000000,23.9315,23.9996,23.8158,23.9704,21114.277113477,0
+RODM.US,D,20170908,000000,24.09,24.09,23.9694,23.986,6094.7898724773,0
+RODM.US,D,20170911,000000,24.0239,24.1941,24.0239,24.0667,19282.858054445,0
+RODM.US,D,20170912,000000,24.2972,24.2972,24.0657,24.0667,27368.454944489,0
+RODM.US,D,20170913,000000,24.0754,24.2476,23.8294,23.9811,22092.199362292,0
+RODM.US,D,20170914,000000,23.915,24.0842,23.8343,24.0336,26354.541866327,0
+RODM.US,D,20170915,000000,24.0239,24.1299,23.9228,24.0414,22843.893540929,0
+RODM.US,D,20170918,000000,24.1775,24.2048,24.021,24.1027,31828.232855225,0
+RODM.US,D,20170919,000000,24.1027,24.1941,24.1027,24.1445,32213.848883937,0
+RODM.US,D,20170920,000000,24.1688,24.3331,23.9938,24.0667,186737.90390961,0
+RODM.US,D,20170921,000000,23.9724,24.1707,23.9655,23.9655,248627.73405385,0
+RODM.US,D,20170922,000000,24.0589,24.1834,24.0443,24.0832,13165.44537495,0
+RODM.US,D,20170925,000000,23.9811,24.2553,23.9373,23.948,30491.430622355,0
+RODM.US,D,20170926,000000,23.9811,24.2038,23.8702,23.9724,97140.276715613,0
+RODM.US,D,20170927,000000,23.879,24.1445,23.8702,23.8878,24107.685805696,0
+RODM.US,D,20170928,000000,23.8878,24.1445,23.8878,24.1046,50534.209330716,0
+RODM.US,D,20170929,000000,24.1027,24.2271,24.0326,24.163,25549.375598375,0
+RODM.US,D,20171002,000000,24.1173,24.303,24.0647,24.1173,122499.41507316,0
+RODM.US,D,20171003,000000,24.1445,24.2553,24.1445,24.2155,20437.649521763,0
+RODM.US,D,20171004,000000,24.1775,24.3808,24.1348,24.1348,19823.748804052,0
+RODM.US,D,20171005,000000,24.1348,24.2631,24.1114,24.2116,52703.942185605,0
+RODM.US,D,20171006,000000,24.0842,24.2203,24.0754,24.1027,26427.55183443,0
+RODM.US,D,20171009,000000,24.2203,24.3224,24.1853,24.1853,29578.291866364,0
+RODM.US,D,20171010,000000,24.4246,24.4246,24.3312,24.374,43254.807018034,0
+RODM.US,D,20171011,000000,24.4411,24.5568,24.4041,24.4771,56042.86283955,0
+RODM.US,D,20171012,000000,24.4576,24.6823,24.4576,24.4858,19238.640749819,0
+RODM.US,D,20171013,000000,24.5782,24.6307,24.5276,24.5695,18658.674242636,0
+RODM.US,D,20171016,000000,24.5092,24.7144,24.4576,24.4576,30623.054226822,0
+RODM.US,D,20171017,000000,24.4246,24.5383,24.4129,24.4498,20210.393142175,0
+RODM.US,D,20171018,000000,24.4858,24.5986,24.4771,24.5267,21173.919059251,0
+RODM.US,D,20171019,000000,24.3818,24.5685,24.3818,24.4071,20102.420654135,0
+RODM.US,D,20171020,000000,24.5607,24.7231,24.3059,24.5519,27947.393142262,0
+RODM.US,D,20171023,000000,24.4498,24.5169,24.3477,24.3477,27363.313397439,0
+RODM.US,D,20171024,000000,24.6609,24.6803,24.4002,24.4946,26987.980462826,0
+RODM.US,D,20171025,000000,24.4071,24.621,24.2301,24.3059,53615.024322776,0
+RODM.US,D,20171026,000000,24.3905,24.4848,24.3477,24.3477,28430.698564915,0
+RODM.US,D,20171027,000000,24.2884,24.4168,24.2631,24.3137,10126.791068695,0
+RODM.US,D,20171030,000000,24.3477,24.4002,24.3312,24.3477,21714.809808858,0
+RODM.US,D,20171031,000000,24.4771,24.4858,24.4411,24.4411,15180.931818354,0
+RODM.US,D,20171101,000000,24.5354,24.6259,24.4411,24.4411,24407.952153386,0
+RODM.US,D,20171102,000000,24.4673,24.7163,24.4246,24.4858,16419.016347873,0
+RODM.US,D,20171103,000000,24.5024,24.6103,24.4576,24.5179,18792.354465923,0
+RODM.US,D,20171106,000000,24.4936,24.6375,24.4936,24.587,42228.554226953,0
+RODM.US,D,20171107,000000,24.5179,24.6161,24.4498,24.4771,25104.117623889,0
+RODM.US,D,20171108,000000,24.6113,24.69,24.5519,24.6541,25402.32735276,0
+RODM.US,D,20171109,000000,24.621,24.621,24.4168,24.5782,46788.07815045,0
+RODM.US,D,20171110,000000,24.4498,24.5442,24.4071,24.4333,39887.093700611,0
+RODM.US,D,20171113,000000,24.2466,24.4236,24.2466,24.3565,11863.605662016,0
+RODM.US,D,20171114,000000,24.3312,24.4294,24.2038,24.3224,27018.829745123,0
+RODM.US,D,20171115,000000,24.2038,24.3526,24.1853,24.2369,15533.641945949,0
+RODM.US,D,20171116,000000,24.4002,24.6025,24.3652,24.4771,52483.883971886,0
+RODM.US,D,20171117,000000,24.374,24.4168,24.34,24.3818,23955.49601303,0
+RODM.US,D,20171120,000000,24.4246,24.5267,24.3818,24.4411,18187.708532901,0
+RODM.US,D,20171121,000000,24.6025,24.6307,24.3565,24.5354,59500.039075634,0
+RODM.US,D,20171122,000000,24.5782,24.6968,24.5267,24.5782,43364.836124893,0
+RODM.US,D,20171124,000000,24.7231,24.8505,24.3224,24.7231,6437.216905974,0
+RODM.US,D,20171127,000000,24.6716,24.7824,24.6113,24.6113,18741.967304837,0
+RODM.US,D,20171128,000000,24.8087,24.834,24.6579,24.7231,20652.566188432,0
+RODM.US,D,20171129,000000,24.7416,24.8495,24.6385,24.6541,28830.710925366,0
+RODM.US,D,20171130,000000,24.7824,24.9954,24.7046,24.7328,77804.974881264,0
+RODM.US,D,20171201,000000,24.8417,24.8583,24.7046,24.7484,25224.429824847,0
+RODM.US,D,20171204,000000,24.7824,24.8554,24.6307,24.6473,49657.061404071,0
+RODM.US,D,20171205,000000,24.6473,24.9098,24.587,24.587,43791.584530001,0
+RODM.US,D,20171206,000000,24.5024,24.6297,24.5024,24.5024,42523.679027595,0
+RODM.US,D,20171207,000000,24.5442,24.7639,24.4771,24.5695,57944.206938455,0
+RODM.US,D,20171208,000000,24.6113,24.7815,24.6113,24.6618,17448.354067183,0
+RODM.US,D,20171211,000000,24.6716,24.8145,24.6618,24.7144,114407.64832665,0
+RODM.US,D,20171212,000000,24.6716,24.8252,24.6618,24.6803,37579.567384796,0
+RODM.US,D,20171213,000000,24.7144,24.9011,24.6891,24.7484,53839.195774134,0
+RODM.US,D,20171214,000000,24.7328,24.8836,24.6541,24.6618,28367.971690911,0
+RODM.US,D,20171215,000000,24.6891,25.6975,24.6307,24.6541,76646.070176306,0
+RODM.US,D,20171218,000000,24.868,24.9857,24.7484,24.902,39888.122010021,0
+RODM.US,D,20171219,000000,24.8855,24.9536,24.7824,24.9526,22525.11762386,0
+RODM.US,D,20171220,000000,24.9361,24.9361,24.7416,24.7824,40304.58732103,0
+RODM.US,D,20171221,000000,24.8768,24.9876,24.8262,24.8865,35801.620415078,0
+RODM.US,D,20171222,000000,24.8943,24.9964,24.8427,24.8515,69060.231659474,0
+RODM.US,D,20171226,000000,25.0158,25.1559,24.8768,24.903,36935.845694198,0
+RODM.US,D,20171227,000000,24.9886,25.0878,24.9273,25.0664,29208.1004788,0
+RODM.US,D,20171228,000000,25.0586,25.5867,24.9652,25.1267,21339.476874245,0
+RODM.US,D,20171229,000000,25.1354,25.2113,24.9798,25.1393,18094.1323766,0
+RODM.US,D,20180102,000000,25.2123,25.3134,25.1354,25.2123,91214.12958636,0
+RODM.US,D,20180103,000000,25.2998,25.4709,25.2998,25.4359,251851.48405389,0
+RODM.US,D,20180104,000000,25.4982,25.6187,25.4437,25.5575,93385.919060069,0
+RODM.US,D,20180105,000000,25.609,25.6752,25.5662,25.6187,25091.77791097,0
+RODM.US,D,20180108,000000,25.609,25.6645,25.5672,25.5915,243540.68740308,0
+RODM.US,D,20180109,000000,25.5993,25.7014,25.539,25.5905,105395.54465829,0
+RODM.US,D,20180110,000000,25.6683,25.8512,25.4622,25.5234,98527.466109569,0
+RODM.US,D,20180111,000000,25.7636,25.7802,25.5828,25.6683,60316.516747094,0
+RODM.US,D,20180112,000000,25.8074,26.1371,25.7724,25.927,74156.533094939,0
+RODM.US,D,20180116,000000,25.9873,26.1906,25.8239,25.927,44173.087321074,0
+RODM.US,D,20180117,000000,26.0058,26.246,25.8862,26.0573,70434.0530311,0
+RODM.US,D,20180118,000000,26.1517,26.1517,25.9173,26.0398,54643.333732676,0
+RODM.US,D,20180119,000000,26.1604,26.2372,26.0914,26.1517,88166.220495416,0
+RODM.US,D,20180122,000000,26.1419,26.3491,26.0214,26.1604,53748.704546063,0
+RODM.US,D,20180123,000000,26.2042,26.3656,26.1419,26.2635,126589.00159633,0
+RODM.US,D,20180124,000000,26.4181,26.4852,26.2635,26.3928,56656.76355726,0
+RODM.US,D,20180125,000000,26.4512,26.5124,26.2722,26.281,46551.566986173,0
+RODM.US,D,20180126,000000,26.4016,26.599,26.4016,26.5212,301240.15670198,0
+RODM.US,D,20180129,000000,26.3491,26.4483,26.2538,26.2722,123455.74282436,0
+RODM.US,D,20180130,000000,26.2635,26.7011,26.0214,26.0826,76068.160287943,0
+RODM.US,D,20180131,000000,26.2635,26.3569,26.1021,26.1682,64544.925040603,0
+RODM.US,D,20180201,000000,26.5902,26.5902,26.1089,26.1682,46084.714514078,0
+RODM.US,D,20180202,000000,25.9961,26.0009,25.5993,25.5993,148515.64314363,0
+RODM.US,D,20180205,000000,25.4534,25.4894,24.6288,24.8262,52537.356061201,0
+RODM.US,D,20180206,000000,24.7484,25.2862,24.516,25.1879,269612.44418168,0
+RODM.US,D,20180207,000000,25.0158,25.2298,24.8291,24.9195,28233.263158214,0
+RODM.US,D,20180208,000000,25.0489,25.0489,24.3011,24.3079,56365.751994259,0
+RODM.US,D,20180209,000000,24.4829,24.7746,23.948,24.4547,162309.38556803,0
+RODM.US,D,20180212,000000,24.6366,24.9468,24.6093,24.7999,47207.628389689,0
+RODM.US,D,20180213,000000,24.7046,24.903,24.619,24.8923,217897.7356484,0
+RODM.US,D,20180214,000000,24.6881,25.256,24.6881,25.1879,41639.332935081,0
+RODM.US,D,20180215,000000,25.3426,25.4272,25.1704,25.3066,137279.30622165,0
+RODM.US,D,20180216,000000,25.3931,25.6314,25.3416,25.5312,94762.825359925,0
+RODM.US,D,20180220,000000,25.3766,25.5264,25.3766,25.3766,79557.214115733,0
+RODM.US,D,20180221,000000,25.4281,25.6683,25.3134,25.3785,1524126.2731433,0
+RODM.US,D,20180222,000000,25.4437,25.5828,25.3251,25.3328,561382.89952789,0
+RODM.US,D,20180223,000000,25.3931,25.644,25.3601,25.5137,47964.464115376,0
+RODM.US,D,20180226,000000,25.7296,25.8512,25.6178,25.7384,27111.377592014,0
+RODM.US,D,20180227,000000,25.644,25.7063,25.3844,25.3844,103948.71331856,0
+RODM.US,D,20180228,000000,25.54,25.5575,25.2298,25.2298,109233.19537604,0
+RODM.US,D,20180301,000000,25.1792,25.2035,24.7319,24.9886,126540.67105406,0
+RODM.US,D,20180302,000000,24.8262,25.2716,24.5947,25.0401,102419.61722604,0
+RODM.US,D,20180305,000000,25.0158,25.222,24.8865,25.0586,55529.73644401,0
+RODM.US,D,20180306,000000,25.3251,25.4019,25.2375,25.3348,223072.18859902,0
+RODM.US,D,20180307,000000,25.2473,25.3465,25.1267,25.3465,312373.66268296,0
+RODM.US,D,20180308,000000,25.3844,25.4894,25.1967,25.363,52045.824163269,0
+RODM.US,D,20180309,000000,25.3844,25.6071,25.2745,25.5137,116003.58453082,0
+RODM.US,D,20180312,000000,25.609,25.682,25.5526,25.5993,54509.653509389,0
+RODM.US,D,20180313,000000,25.7024,25.7442,25.3931,25.4437,477578.76754927,0
+RODM.US,D,20180314,000000,25.6187,25.6187,25.4029,25.4029,95720.181420542,0
+RODM.US,D,20180315,000000,25.5234,25.5361,25.4029,25.4359,40717.96770381,0
+RODM.US,D,20180316,000000,25.4213,25.4709,25.3066,25.3717,52408.817384963,0
+RODM.US,D,20180319,000000,25.2375,25.3426,25.0674,25.1792,69467.442185795,0
+RODM.US,D,20180320,000000,25.2298,25.3387,25.1879,25.2161,110555.60127717,0
+RODM.US,D,20180321,000000,25.2813,25.4126,25.222,25.3212,109790.5390762,0
+RODM.US,D,20180322,000000,25.1101,25.1665,24.903,24.903,77497.510367704,0
+RODM.US,D,20180323,000000,24.9555,25.2794,24.7406,24.7571,208289.21252229,0
+RODM.US,D,20180326,000000,25.0061,25.2327,24.8087,25.0499,76384.879586192,0
+RODM.US,D,20180327,000000,25.4797,25.4797,24.7999,24.8165,120977.51714651,0
+RODM.US,D,20180328,000000,25.222,25.2278,24.9283,24.9652,98610.75917177,0
+RODM.US,D,20180329,000000,25.0586,25.256,25.0586,25.152,95064.120017025,0
+RODM.US,D,20180402,000000,25.0751,25.3251,24.6881,24.8583,231918.73445239,0
+RODM.US,D,20180403,000000,24.9711,25.0664,24.8165,24.9711,149360.91347857,0
+RODM.US,D,20180404,000000,24.7639,25.0839,24.7591,25.0625,74039.30582221,0
+RODM.US,D,20180405,000000,25.1189,25.2123,25.0751,25.1432,288840.8018374,0
+RODM.US,D,20180406,000000,25.1704,25.4029,24.9195,25.0401,215765.02193227,0
+RODM.US,D,20180409,000000,25.2657,25.4622,25.1967,25.1967,179372.1236065,0
+RODM.US,D,20180410,000000,25.4213,25.5575,25.3659,25.4281,65043.655104405,0
+RODM.US,D,20180411,000000,25.3669,25.5312,25.256,25.2939,73021.279506409,0
+RODM.US,D,20180412,000000,25.4029,25.4622,25.2657,25.4281,422063.427437,0
+RODM.US,D,20180413,000000,25.4622,25.5059,25.2823,25.3465,85093.631978635,0
+RODM.US,D,20180416,000000,25.4797,25.5478,25.4126,25.4797,113978.84330273,0
+RODM.US,D,20180417,000000,25.5993,25.6868,25.5137,25.5701,132578.903909,0
+RODM.US,D,20180418,000000,25.6771,25.7549,25.573,25.7024,185092.60885377,0
+RODM.US,D,20180419,000000,25.6771,25.7306,25.5312,25.5789,109984.88955467,0
+RODM.US,D,20180420,000000,25.4281,26.4356,25.3251,25.4213,118740.94417997,0
+RODM.US,D,20180423,000000,25.4437,25.5303,25.3085,25.3844,491598.73804384,0
+RODM.US,D,20180424,000000,25.4534,25.539,25.2035,25.2745,107582.75877315,0
+RODM.US,D,20180425,000000,25.1879,25.5157,25.0751,25.1967,129469.29625346,0
+RODM.US,D,20180426,000000,25.3601,25.4262,25.2657,25.3426,58907.732855531,0
+RODM.US,D,20180427,000000,25.3931,25.54,25.362,25.5059,90656.785886194,0
+RODM.US,D,20180430,000000,25.4213,25.4826,25.3066,25.3562,772569.88796728,0
+RODM.US,D,20180501,000000,25.4359,25.4359,25.1967,25.3328,212794.23604707,0
+RODM.US,D,20180502,000000,25.4029,25.4534,25.2492,25.256,119517.31778445,0
+RODM.US,D,20180503,000000,25.3328,25.4534,25.1257,25.2901,683006.19498381,0
+RODM.US,D,20180504,000000,25.2298,25.5059,25.1354,25.3737,142742.71411645,0
+RODM.US,D,20180507,000000,25.4029,25.503,25.2745,25.4213,383736.2791112,0
+RODM.US,D,20180508,000000,25.3669,25.4534,25.2813,25.3153,92905.698565645,0
+RODM.US,D,20180509,000000,25.4359,25.5157,25.3328,25.4213,537997.08692794,0
+RODM.US,D,20180510,000000,25.54,25.6265,25.4029,25.5478,115380.42902842,0
+RODM.US,D,20180511,000000,25.6343,25.6936,25.5244,25.6265,232378.38875861,0
+RODM.US,D,20180514,000000,25.6868,25.8132,25.575,25.5905,259321.1236074,0
+RODM.US,D,20180515,000000,25.4894,25.5575,25.3435,25.4213,825584.37959467,0
+RODM.US,D,20180516,000000,25.4797,25.5905,25.4437,25.4894,286782.12639878,0
+RODM.US,D,20180517,000000,25.54,25.5818,25.3931,25.4797,91811.577353512,0
+RODM.US,D,20180518,000000,25.5312,25.5575,25.3844,25.4622,474233.67703886,0
+RODM.US,D,20180521,000000,25.644,25.7024,25.5234,25.5798,157482.50119796,0
+RODM.US,D,20180522,000000,25.7121,25.7529,25.5478,25.6042,158852.20933194,0
+RODM.US,D,20180523,000000,25.4982,25.54,25.3251,25.467,314337.73365587,0
+RODM.US,D,20180524,000000,25.4797,25.5234,25.3426,25.4213,361301.65271541,0
+RODM.US,D,20180525,000000,25.3601,25.4359,25.2832,25.3251,61809.622010269,0
+RODM.US,D,20180529,000000,25.1189,25.1996,24.7727,24.8768,275990.01914188,0
+RODM.US,D,20180530,000000,25.1354,25.2901,25.0246,25.2657,300439.10367166,0
+RODM.US,D,20180531,000000,25.2035,25.2803,24.9711,25.0489,127455.86642888,0
+RODM.US,D,20180601,000000,25.3251,25.3669,25.1704,25.2998,151041.17105434,0
+RODM.US,D,20180604,000000,25.4437,25.6187,25.2745,25.4029,211957.19218741,0
+RODM.US,D,20180605,000000,25.4213,25.5798,25.2998,25.4029,116525.96571105,0
+RODM.US,D,20180606,000000,25.4709,25.5905,25.4359,25.5575,402508.06738893,0
+RODM.US,D,20180607,000000,25.5575,25.5993,25.3766,25.3766,196873.94976299,0
+RODM.US,D,20180608,000000,25.4126,25.5021,25.3328,25.4534,319817.59450123,0
+RODM.US,D,20180611,000000,25.5234,25.5662,25.4029,25.54,117526.51076688,0
+RODM.US,D,20180612,000000,25.575,25.575,25.3931,25.4126,777184.94059891,0
+RODM.US,D,20180613,000000,25.4982,25.5575,25.3513,25.4281,161537.12520119,0
+RODM.US,D,20180614,000000,25.4622,25.4855,25.3513,25.3513,525040.3883632,0
+RODM.US,D,20180615,000000,25.2745,25.5575,25.1704,25.222,127346.86563143,0
+RODM.US,D,20180618,000000,25.0489,25.2123,25.0489,25.0917,119039.15390884,0
+RODM.US,D,20180619,000000,24.9555,24.9808,24.7921,24.9468,304709.67265098,0
+RODM.US,D,20180620,000000,25.0061,25.1101,24.8768,24.9283,104355.92384488,0
+RODM.US,D,20180621,000000,24.868,25.0411,24.762,24.8719,154405.79944353,0
+RODM.US,D,20180622,000000,25.0858,25.1977,24.8855,25.0411,148589.68142114,0
+RODM.US,D,20180625,000000,24.903,25.1131,24.7027,24.7289,184352.22607864,0
+RODM.US,D,20180626,000000,24.8252,24.8592,24.6618,24.7562,215371.17942828,0
+RODM.US,D,20180627,000000,24.798,25.0217,24.5199,24.5199,236004.20773792,0
+RODM.US,D,20180628,000000,24.4936,24.6414,24.4148,24.5111,186540.46850291,0
+RODM.US,D,20180629,000000,24.7289,24.8417,24.6861,24.6949,87307.58213815,0
+RODM.US,D,20180702,000000,24.5199,24.5199,24.2933,24.4411,705915.90032697,0
+RODM.US,D,20180703,000000,24.6064,24.6492,24.4936,24.4936,270123.5139584,0
+RODM.US,D,20180705,000000,24.8943,24.8943,24.6152,24.6978,89332.323366243,0
+RODM.US,D,20180706,000000,24.7289,24.8943,24.7027,24.8252,81563.445774448,0
+RODM.US,D,20180709,000000,24.9808,25.0401,24.869,24.9195,106878.36682737,0
+RODM.US,D,20180710,000000,24.9652,25.0499,24.9584,25.0207,136194.43979421,0
+RODM.US,D,20180711,000000,24.7708,24.8943,24.6045,24.6492,218308.03110295,0
+RODM.US,D,20180712,000000,24.7192,24.9127,24.7192,24.8505,65798.434211271,0
+RODM.US,D,20180713,000000,24.8505,24.9283,24.8252,24.9195,91022.864036118,0
+RODM.US,D,20180716,000000,24.9973,24.9973,24.8505,24.9555,139561.12480222,0
+RODM.US,D,20180717,000000,24.9468,25.0333,24.8505,24.9808,142645.02472251,0
+RODM.US,D,20180718,000000,24.9721,25.0333,24.9283,24.9896,147401.98405271,0
+RODM.US,D,20180719,000000,24.903,24.9973,24.8417,24.9079,325487.69258742,0
+RODM.US,D,20180720,000000,24.9652,25.0771,24.9652,25.0333,96958.265950061,0
+RODM.US,D,20180723,000000,25.0508,25.0858,24.9925,25.0508,306666.54545802,0
+RODM.US,D,20180724,000000,25.1734,25.2687,25.0693,25.0771,304719.95574508,0
+RODM.US,D,20180725,000000,25.1899,25.4408,24.9896,25.3299,228813.24003449,0
+RODM.US,D,20180726,000000,25.2862,25.3192,25.1977,25.2414,170580.07815185,0
+RODM.US,D,20180727,000000,25.364,25.364,25.2414,25.2949,151640.67544031,0
+RODM.US,D,20180730,000000,25.3465,25.3844,25.2599,25.2862,141153.97607815,0
+RODM.US,D,20180731,000000,25.3202,25.3465,25.2327,25.2784,405621.7882821,0
+RODM.US,D,20180801,000000,25.2512,25.4476,25.1743,25.1821,361152.54785098,0
+RODM.US,D,20180802,000000,24.9283,25.1111,24.8962,25.0936,316945.52631938,0
+RODM.US,D,20180803,000000,24.9973,25.1286,24.9896,25.1208,490085.06659247,0
+RODM.US,D,20180806,000000,25.0508,25.1238,24.9808,25.0606,587160.55981526,0
+RODM.US,D,20180807,000000,25.2599,25.4136,24.9769,25.1345,185311.63875808,0
+RODM.US,D,20180808,000000,25.1111,25.1646,25.0071,25.1296,343813.19458125,0
+RODM.US,D,20180809,000000,25.1461,25.1734,25.0606,25.0606,475210.57097827,0
+RODM.US,D,20180810,000000,24.8077,24.8242,24.6414,24.6949,317953.26954108,0
+RODM.US,D,20180813,000000,24.7105,24.938,24.6152,24.6492,255244.90510656,0
+RODM.US,D,20180814,000000,24.7192,24.8398,24.6677,24.7027,310792.12281054,0
+RODM.US,D,20180815,000000,24.5024,24.6852,24.3555,24.5111,236277.73804095,0
+RODM.US,D,20180816,000000,24.6677,24.7182,24.5986,24.6336,236955.39394208,0
+RODM.US,D,20180817,000000,24.5986,24.8505,24.5986,24.7883,129904.27113385,0
+RODM.US,D,20180820,000000,24.8417,25.0032,24.799,24.8417,287324.0454578,0
+RODM.US,D,20180821,000000,25.0333,25.1374,24.9896,25.0771,297213.29705281,0
+RODM.US,D,20180822,000000,25.1024,25.2317,25.0917,25.1549,334267.39832914,0
+RODM.US,D,20180823,000000,25.1024,25.1646,25.0255,25.0255,447071.91228576,0
+RODM.US,D,20180824,000000,25.1549,25.2414,25.1024,25.1549,195440.48644559,0
+RODM.US,D,20180827,000000,25.3299,25.5127,25.3299,25.4602,232369.13397392,0
+RODM.US,D,20180828,000000,25.4505,25.5808,25.3037,25.3377,170660.28628582,0
+RODM.US,D,20180829,000000,25.4252,25.503,25.3299,25.469,312525.85247563,0
+RODM.US,D,20180830,000000,25.4087,25.4174,25.3037,25.364,178135.06738639,0
+RODM.US,D,20180831,000000,25.2414,25.3124,25.0936,25.2161,284664.8373238,0
+RODM.US,D,20180904,000000,24.9896,25.0071,24.8855,24.9468,535259.72727879,0
+RODM.US,D,20180905,000000,24.9283,25.0314,24.7902,24.8592,553771.35327581,0
+RODM.US,D,20180906,000000,24.7902,24.8758,24.6492,24.762,356924.13955747,0
+RODM.US,D,20180907,000000,24.6579,24.7474,24.5461,24.6064,162907.86164459,0
+RODM.US,D,20180910,000000,24.7805,24.8252,24.7056,24.7192,167182.54386154,0
+RODM.US,D,20180911,000000,24.7192,24.8855,24.6414,24.7708,369234.03150338,0
+RODM.US,D,20180912,000000,24.8505,25.0071,24.8038,24.9118,747307.41069427,0
+RODM.US,D,20180913,000000,25.0606,25.1111,24.9195,24.9896,218076.66148572,0
+RODM.US,D,20180914,000000,25.0606,25.0771,24.8943,24.9652,320830.47926998,0
+RODM.US,D,20180917,000000,25.0771,25.1296,24.9993,25.0168,183637.55103876,0
+RODM.US,D,20180918,000000,25.1734,25.3202,25.1383,25.2599,331229.7723323,0
+RODM.US,D,20180919,000000,25.3202,25.3455,25.2161,25.2599,493467.17624163,0
+RODM.US,D,20180920,000000,25.4602,25.5361,25.3727,25.5127,434659.18939886,0
+RODM.US,D,20180921,000000,25.4408,25.5312,25.4174,25.4408,335962.05223666,0
+RODM.US,D,20180924,000000,25.4865,25.6654,25.3202,25.364,292842.98206073,0
+RODM.US,D,20180925,000000,25.538,25.5458,25.4174,25.4408,671973.46332499,0
+RODM.US,D,20180926,000000,25.4952,25.7014,25.4602,25.503,481945.99761311,0
+RODM.US,D,20180927,000000,25.4252,25.5448,25.3299,25.3727,243430.65829622,0
+RODM.US,D,20180928,000000,25.2512,25.3815,25.1461,25.2074,467770.75239764,0
+RODM.US,D,20181001,000000,25.4087,25.4291,25.2327,25.2755,428925.33612926,0
+RODM.US,D,20181002,000000,25.1296,25.1646,25.0333,25.1111,345249.74282688,0
+RODM.US,D,20181003,000000,25.1374,25.2152,25.0333,25.1024,169956.92264945,0
+RODM.US,D,20181004,000000,24.938,25.0255,24.6774,24.7805,451576.93581054,0
+RODM.US,D,20181005,000000,24.7902,24.7902,24.5908,24.6949,455125.6315841,0
+RODM.US,D,20181008,000000,24.4411,24.5811,24.3808,24.5626,285378.48405427,0
+RODM.US,D,20181009,000000,24.3458,24.4936,24.2855,24.4498,183438.05901324,0
+RODM.US,D,20181010,000000,24.4148,24.4148,23.9889,24.0326,1363313.0777666,0
+RODM.US,D,20181011,000000,23.9704,24.0414,23.631,23.7876,577257.94019792,0
+RODM.US,D,20181012,000000,23.9286,23.9286,23.6359,23.8401,817306.48884498,0
+RODM.US,D,20181015,000000,23.7876,23.8664,23.6748,23.7633,320113.74761128,0
+RODM.US,D,20181016,000000,23.9889,24.2592,23.9539,24.1464,456443.92424759,0
+RODM.US,D,20181017,000000,24.0842,24.1027,23.9286,23.9889,664737.25000753,0
+RODM.US,D,20181018,000000,24.0414,24.0463,23.7195,23.7876,397981.44936655,0
+RODM.US,D,20181019,000000,23.8498,23.9889,23.7779,23.7779,520406.82616219,0
+RODM.US,D,20181022,000000,23.8158,23.8683,23.6534,23.7263,260498.53788174,0
+RODM.US,D,20181023,000000,23.3723,23.5367,23.2245,23.4404,453817.62201471,0
+RODM.US,D,20181024,000000,23.4317,23.562,22.9454,22.9707,452472.59330656,0
+RODM.US,D,20181025,000000,23.0573,23.2576,22.8599,23.1574,523164.75199954,0
+RODM.US,D,20181026,000000,23.0835,23.1535,22.7966,23.032,1189624.4202687,0
+RODM.US,D,20181029,000000,23.2051,23.3082,22.7704,22.8832,568660.24522175,0
+RODM.US,D,20181030,000000,22.9182,23.2323,22.9182,23.2051,3791055.9617654,0
+RODM.US,D,20181031,000000,23.3957,23.4929,23.3441,23.4044,1097199.9705068,0
+RODM.US,D,20181101,000000,23.6495,23.666,23.5231,23.631,467509.56180753,0
+RODM.US,D,20181102,000000,23.7098,23.807,23.5406,23.6582,1215648.8748144,0
+RODM.US,D,20181105,000000,23.6845,23.7059,23.562,23.6067,217178.94737088,0
+RODM.US,D,20181106,000000,23.6067,23.7263,23.5882,23.703,295462.08612775,0
+RODM.US,D,20181107,000000,23.9189,24.0589,23.738,24.0326,579001.95295711,0
+RODM.US,D,20181108,000000,24.0667,24.1104,23.8498,23.8848,452635.06619332,0
+RODM.US,D,20181109,000000,23.8664,23.9091,23.7195,23.8323,276546.33453264,0
+RODM.US,D,20181112,000000,23.703,23.7341,23.4842,23.4939,507828.5454603,0
+RODM.US,D,20181113,000000,23.5882,23.7137,23.4988,23.5532,1332917.2799194,0
+RODM.US,D,20181114,000000,23.736,23.8216,23.4764,23.6145,571950.83533343,0
+RODM.US,D,20181115,000000,23.4939,23.7341,23.3811,23.6495,766387.69179496,0
+RODM.US,D,20181116,000000,23.5882,23.8061,23.5668,23.7545,359986.44498015,0
+RODM.US,D,20181119,000000,23.772,23.772,23.4968,23.5454,868634.55304014,0
+RODM.US,D,20181120,000000,23.2488,23.3364,23.1078,23.1788,859058.93581515,0
+RODM.US,D,20181121,000000,23.4142,23.5532,23.3811,23.4667,1184316.2870947,0
+RODM.US,D,20181123,000000,23.3091,23.4132,23.2916,23.3364,118912.67185143,0
+RODM.US,D,20181126,000000,23.6495,23.702,23.5882,23.666,646681.16507909,0
+RODM.US,D,20181127,000000,23.5882,23.5882,23.4589,23.5795,758171.49960986,0
+RODM.US,D,20181128,000000,23.5717,23.9111,23.5085,23.8576,1507708.2851048,0
+RODM.US,D,20181129,000000,23.7973,23.8664,23.6942,23.7876,883350.68900522,0
+RODM.US,D,20181130,000000,23.6942,23.736,23.6145,23.736,500130.62121778,0
+RODM.US,D,20181203,000000,24.0326,24.0326,23.8498,23.9023,903771.88557642,0
+RODM.US,D,20181204,000000,23.8401,23.8401,23.3986,23.4044,959292.36723574,0
+RODM.US,D,20181206,000000,23.172,23.3364,22.9717,23.3091,1396612.8213874,0
+RODM.US,D,20181207,000000,23.4142,23.4764,23.067,23.1535,1166623.195388,0
+RODM.US,D,20181210,000000,23.0923,23.1098,22.8219,23.0242,1273025.4549586,0
+RODM.US,D,20181211,000000,23.2148,23.2148,22.9094,23.0057,1059588.5255303,0
+RODM.US,D,20181212,000000,23.2148,23.4317,23.2148,23.2751,1669299.9107047,0
+RODM.US,D,20181213,000000,23.3276,23.3364,23.1876,23.2673,1759705.7890949,0
+RODM.US,D,20181214,000000,23.0573,23.1176,22.9785,22.9785,1046425.1367742,0
+RODM.US,D,20181217,000000,23.032,23.0398,22.7441,22.8219,1050422.1754505,0
+RODM.US,D,20181218,000000,22.927,22.9435,22.7179,22.8316,1633837.6323949,0
+RODM.US,D,20181219,000000,22.961,23.0524,22.5253,22.6479,1758019.3616626,0
+RODM.US,D,20181220,000000,22.6654,22.6926,22.429,22.5341,1285785.746426,0
+RODM.US,D,20181221,000000,22.4106,22.4728,22.0867,22.1743,1471319.5000167,0
+RODM.US,D,20181224,000000,22.2277,22.4038,21.8757,21.9467,2173388.4948412,0
+RODM.US,D,20181226,000000,22.184,22.4913,21.9467,22.4913,1171189.9174774,0
+RODM.US,D,20181227,000000,22.253,22.4913,22.0867,22.4913,2437476.8608729,0
+RODM.US,D,20181228,000000,22.6313,22.7013,22.5078,22.5866,2191160.7663725,0
+RODM.US,D,20181231,000000,22.7714,22.8939,22.43,22.6313,1773214.6898127,0
+RODM.US,D,20190102,000000,22.4203,22.6226,22.4203,22.5866,1162855.4697101,0
+RODM.US,D,20190103,000000,22.6041,22.6041,22.3989,22.5078,547997.39593922,0
+RODM.US,D,20190104,000000,22.7626,23.0884,22.7451,23.0466,678473.40710497,0
+RODM.US,D,20190107,000000,23.1049,23.2129,22.9989,23.1574,423872.22368901,0
+RODM.US,D,20190108,000000,23.3062,23.3062,23.1788,23.2877,400576.90231714,0
+RODM.US,D,20190109,000000,23.5065,23.5698,23.4258,23.5698,460495.4633226,0
+RODM.US,D,20190110,000000,23.56,23.702,23.4997,23.6835,376890.8233695,0
+RODM.US,D,20190111,000000,23.5435,23.6048,23.455,23.5484,249456.55143823,0
+RODM.US,D,20190114,000000,23.421,23.491,23.3587,23.455,560766.94219136,0
+RODM.US,D,20190115,000000,23.5065,23.56,23.4375,23.5065,494594.20335488,0
+RODM.US,D,20190116,000000,23.6048,23.6612,23.5785,23.6223,829702.75878132,0
+RODM.US,D,20190117,000000,23.5522,23.772,23.526,23.7088,653496.79984791,0
+RODM.US,D,20190118,000000,23.8848,23.8848,23.7827,23.8673,416162.98804299,0
+RODM.US,D,20190122,000000,23.7448,23.7633,23.5941,23.6573,648217.45933748,0
+RODM.US,D,20190123,000000,23.8158,23.8207,23.6485,23.7545,702761.0470574,0
+RODM.US,D,20190124,000000,23.7973,23.807,23.6748,23.7633,778002.44657978,0
+RODM.US,D,20190125,000000,23.9461,23.9811,23.8673,23.9461,1284240.197383,0
+RODM.US,D,20190128,000000,23.807,23.8946,23.7633,23.8946,919228.40431663,0
+RODM.US,D,20190129,000000,23.9655,24.0161,23.9208,23.9296,990878.94737964,0
+RODM.US,D,20190130,000000,24.0083,24.2019,23.8771,24.1396,704545.16388358,0
+RODM.US,D,20190131,000000,24.0959,24.1581,24.0161,24.1134,991696.45336051,0
+RODM.US,D,20190201,000000,24.1921,24.1921,24.0784,24.1581,451523.46372122,0
+RODM.US,D,20190204,000000,24.1299,24.2981,24.1221,24.2622,1919369.3345512,0
+RODM.US,D,20190205,000000,24.3069,24.4382,24.3069,24.4304,955296.35686887,0
+RODM.US,D,20190206,000000,24.3759,24.3759,24.2534,24.2884,993174.13398254,0
+RODM.US,D,20190207,000000,24.1134,24.1396,23.9373,24.0433,1166676.6674773,0
+RODM.US,D,20190208,000000,23.9724,23.9996,23.8761,23.9811,575160.18900173,0
+RODM.US,D,20190211,000000,23.9908,23.9908,23.8829,23.9296,306618.21491575,0
+RODM.US,D,20190212,000000,24.1299,24.1824,24.0609,24.1659,988071.66269061,0
+RODM.US,D,20190213,000000,24.1737,24.2213,24.127,24.1299,645044.09649853,0
+RODM.US,D,20190214,000000,24.1299,24.2096,24.0696,24.1299,344889.83453341,0
+RODM.US,D,20190215,000000,24.3409,24.4207,24.2622,24.4207,429323.29187089,0
+RODM.US,D,20190219,000000,24.3594,24.5169,24.3302,24.5072,570519.42863485,0
+RODM.US,D,20190220,000000,24.5344,24.6317,24.4907,24.5607,650906.48844437,0
+RODM.US,D,20190221,000000,24.551,24.551,24.4207,24.4732,754189.88557473,0
+RODM.US,D,20190222,000000,24.551,24.6035,24.5082,24.5607,1072065.0036007,0
+RODM.US,D,20190225,000000,24.6482,24.6482,24.5685,24.5879,570981.13955989,0
+RODM.US,D,20190226,000000,24.5879,24.727,24.5607,24.693,959269.74442872,0
+RODM.US,D,20190227,000000,24.6657,24.6755,24.5938,24.656,412960.83254056,0
+RODM.US,D,20190228,000000,24.656,24.656,24.5792,24.6122,436929.69657592,0
+RODM.US,D,20190301,000000,24.7367,24.7367,24.6482,24.7085,464775.2870866,0
+RODM.US,D,20190304,000000,24.761,24.761,24.5344,24.6482,1203621.7679562,0
+RODM.US,D,20190305,000000,24.6657,24.7173,24.6122,24.6657,631397.40231975,0
+RODM.US,D,20190306,000000,24.7173,24.7173,24.6035,24.6317,543890.32815608,0
+RODM.US,D,20190307,000000,24.5967,24.5967,24.3594,24.3759,812360.32058336,0
+RODM.US,D,20190308,000000,24.3147,24.4207,24.2622,24.4207,402172.8385213,0
+RODM.US,D,20190311,000000,24.4304,24.551,24.4304,24.551,395177.24960575,0
+RODM.US,D,20190312,000000,24.5879,24.5967,24.551,24.5967,453443.3173895,0
+RODM.US,D,20190313,000000,24.6842,24.7659,24.6395,24.7464,505997.12640126,0
+RODM.US,D,20190314,000000,24.7085,24.7173,24.6161,24.656,413472.93062669,0
+RODM.US,D,20190315,000000,24.7795,24.8592,24.7698,24.8408,506918.49163253,0
+RODM.US,D,20190318,000000,24.8855,24.9468,24.8427,24.9468,438002.22329045,0
+RODM.US,D,20190319,000000,25.0781,25.0781,24.9195,24.9555,342189.49402301,0
+RODM.US,D,20190320,000000,24.8943,25.0606,24.7737,24.9118,627759.24362752,0
+RODM.US,D,20190321,000000,24.868,24.9652,24.8106,24.9555,303881.88357601,0
+RODM.US,D,20190322,000000,24.7698,24.7746,24.5607,24.5967,381594.31061038,0
+RODM.US,D,20190325,000000,24.5967,24.6122,24.4907,24.6035,510588.52791647,0
+RODM.US,D,20190326,000000,24.8067,24.8067,24.6784,24.7085,230959.32177295,0
+RODM.US,D,20190327,000000,24.6755,24.7163,24.5325,24.622,281884.28867943,0
+RODM.US,D,20190328,000000,24.622,24.6453,24.5344,24.5967,409363.80622473,0
+RODM.US,D,20190329,000000,24.7367,24.7367,24.622,24.7085,354445.91387961,0
+RODM.US,D,20190401,000000,24.8145,24.9195,24.8145,24.903,731434.42664305,0
+RODM.US,D,20190402,000000,24.8758,24.903,24.797,24.868,268572.82336827,0
+RODM.US,D,20190403,000000,25.0421,25.0868,24.9789,25.0178,516281.24880967,0
+RODM.US,D,20190404,000000,24.9652,24.9672,24.903,24.9652,364792.76316203,0
+RODM.US,D,20190405,000000,24.9555,24.9818,24.8806,24.9818,330819.47687775,0
+RODM.US,D,20190408,000000,25.0178,25.0265,24.9546,25.0178,1497390.2284859,0
+RODM.US,D,20190409,000000,24.9652,24.9652,24.8495,24.8758,336133.77990811,0
+RODM.US,D,20190410,000000,24.9283,24.973,24.8943,24.9652,426621.92305108,0
+RODM.US,D,20190411,000000,24.9983,24.9983,24.903,24.9555,305088.09051382,0
+RODM.US,D,20190412,000000,25.0606,25.0606,24.9896,25.0518,259762.26834425,0
+RODM.US,D,20190415,000000,25.0606,25.0606,24.9896,25.0421,329651.3173881,0
+RODM.US,D,20190416,000000,25.1043,25.1043,25.0421,25.0606,636340.48565314,0
+RODM.US,D,20190417,000000,25.1315,25.1315,24.9896,25.0518,564958.33134611,0
+RODM.US,D,20190418,000000,25.008,25.008,24.9283,24.9896,642268.68940121,0
+RODM.US,D,20190422,000000,24.9555,24.973,24.8943,24.9652,1100569.7404431,0
+RODM.US,D,20190423,000000,24.9555,24.9818,24.8758,24.9555,335685.4370054,0
+RODM.US,D,20190424,000000,24.8758,24.8758,24.727,24.7795,473802.81539611,0
+RODM.US,D,20190425,000000,24.7464,24.7795,24.7007,24.7795,303125.04785032,0
+RODM.US,D,20190426,000000,24.8495,24.8943,24.7795,24.8943,320516.84489996,0
+RODM.US,D,20190429,000000,24.8855,24.938,24.8495,24.9283,381142.88277944,0
+RODM.US,D,20190430,000000,24.9468,24.9818,24.8592,24.973,325911.3560643,0
+RODM.US,D,20190501,000000,25.0178,25.0343,24.7892,24.8145,328935.61403881,0
+RODM.US,D,20190502,000000,24.8495,24.8495,24.7105,24.7892,288893.24561731,0
+RODM.US,D,20190503,000000,24.8943,24.9818,24.8388,24.9818,287175.96890277,0
+RODM.US,D,20190506,000000,24.4635,24.761,24.4635,24.727,465923.90869746,0
+RODM.US,D,20190507,000000,24.656,24.693,24.4635,24.5344,499785.10925606,0
+RODM.US,D,20190508,000000,24.5344,24.5782,24.4635,24.5257,866132.67624585,0
+RODM.US,D,20190509,000000,24.3069,24.4547,24.2446,24.4547,407272.22488499,0
+RODM.US,D,20190510,000000,24.4382,24.6122,24.3409,24.5782,222151.85167716,0
+RODM.US,D,20190513,000000,24.2446,24.2884,24.1221,24.1921,559645.05662516,0
+RODM.US,D,20190514,000000,24.3322,24.4109,24.2709,24.3506,690979.70614817,0
+RODM.US,D,20190515,000000,24.1659,24.3798,24.1493,24.3759,341490.24362428,0
+RODM.US,D,20190516,000000,24.5072,24.6307,24.4829,24.5257,397876.56180674,0
+RODM.US,D,20190517,000000,24.4547,24.5432,24.4304,24.4547,275973.56619132,0
+RODM.US,D,20190520,000000,24.4032,24.4635,24.3497,24.3847,727550.50200186,0
+RODM.US,D,20190521,000000,24.5169,24.5432,24.4547,24.5257,269142.50678136,0
+RODM.US,D,20190522,000000,24.4459,24.4829,24.3886,24.4207,250125.98086408,0
+RODM.US,D,20190523,000000,24.2281,24.2981,24.1824,24.2709,367886.94617641,0
+RODM.US,D,20190524,000000,24.4829,24.5199,24.4362,24.4994,704981.16707337,0
+RODM.US,D,20190528,000000,24.5169,24.6482,24.2806,24.2806,303817.10008318,0
+RODM.US,D,20190529,000000,24.1737,24.1737,24.0492,24.1299,296048.22249139,0
+RODM.US,D,20190530,000000,24.2019,24.2019,24.1036,24.1581,831089.94817528,0
+RODM.US,D,20190531,000000,24.0433,24.0696,23.9373,24.0609,229880.62520196,0
+RODM.US,D,20190603,000000,24.1221,24.231,24.0706,24.1921,580512.53948026,0
+RODM.US,D,20190604,000000,24.4032,24.4498,24.2884,24.4207,449200.51276426,0
+RODM.US,D,20190605,000000,24.5607,24.5607,24.4109,24.4304,655205.85008716,0
+RODM.US,D,20190606,000000,24.5879,24.6317,24.5325,24.5879,434383.60247701,0
+RODM.US,D,20190607,000000,24.8067,24.9195,24.797,24.8758,702922.49163475,0
+RODM.US,D,20190610,000000,24.9652,24.9652,24.8408,24.8495,378458.9952196,0
+RODM.US,D,20190611,000000,25.0421,25.0421,24.8943,24.9118,439231.05303528,0
+RODM.US,D,20190612,000000,24.903,24.9118,24.7795,24.797,266901.82057718,0
+RODM.US,D,20190613,000000,24.903,24.903,24.7892,24.8067,362014.27113648,0
+RODM.US,D,20190614,000000,24.7892,24.7892,24.6842,24.6842,317898.76914236,0
+RODM.US,D,20190617,000000,24.7367,24.7367,24.6755,24.6755,213698.12001837,0
+RODM.US,D,20190618,000000,24.8592,24.9283,24.797,24.903,555796.0945039,0
+RODM.US,D,20190619,000000,24.9468,25.0421,24.8855,25.0421,247028.71292146,0
+RODM.US,D,20190620,000000,25.2803,25.2803,25.0956,25.2006,1267943.5498549,0
+RODM.US,D,20190621,000000,25.1043,25.1393,25.0421,25.1131,315116.16387917,0
+RODM.US,D,20190624,000000,25.1568,25.1743,25.1043,25.1481,480644.15790018,0
+RODM.US,D,20190625,000000,25.2113,25.2113,25.0197,25.0294,274967.87958844,0
+RODM.US,D,20190626,000000,25.0683,25.0683,25.01,25.0246,457746.79226994,0
+RODM.US,D,20190627,000000,25.0596,25.0868,25.0333,25.0868,438430.00000496,0
+RODM.US,D,20190628,000000,25.1481,25.1695,25.1121,25.1218,283259.13836046,0
+RODM.US,D,20190701,000000,25.3445,25.3445,25.1568,25.2463,752861.30981714,0
+RODM.US,D,20190702,000000,25.2998,25.3591,25.2998,25.3542,1094110.9290395,0
+RODM.US,D,20190703,000000,25.505,25.5594,25.4719,25.5594,162819.42703534,0
+RODM.US,D,20190705,000000,25.398,25.4174,25.255,25.4174,249033.91627076,0
+RODM.US,D,20190708,000000,25.3076,25.3076,25.2103,25.2648,671127.16468064,0
+RODM.US,D,20190709,000000,25.1315,25.1841,25.0868,25.1841,305504.55582483,0
+RODM.US,D,20190710,000000,25.2998,25.3358,25.2288,25.2823,880083.75000996,0
+RODM.US,D,20190711,000000,25.3795,25.3795,25.2288,25.2648,447940.83373713,0
+RODM.US,D,20190712,000000,25.2998,25.3076,25.2239,25.3076,291095.88437331,0
+RODM.US,D,20190715,000000,25.3445,25.362,25.3076,25.3358,321905.06260333,0
+RODM.US,D,20190716,000000,25.3076,25.3076,25.1957,25.2366,476527.83533235,0
+RODM.US,D,20190717,000000,25.2463,25.2735,25.1928,25.2016,265294.57296951,0
+RODM.US,D,20190718,000000,25.2366,25.2366,25.0596,25.2366,386336.87360884,0
+RODM.US,D,20190719,000000,25.2288,25.2288,25.1218,25.1665,269974.40909397,0
+RODM.US,D,20190722,000000,25.1841,25.1841,25.0946,25.1481,543268.20096309,0
+RODM.US,D,20190723,000000,25.22,25.22,25.1393,25.2113,374078.39713342,0
+RODM.US,D,20190724,000000,25.1568,25.1928,25.0868,25.1841,556571.43979897,0
+RODM.US,D,20190725,000000,25.1481,25.1481,24.9429,24.9789,475983.85965451,0
+RODM.US,D,20190726,000000,25.0246,25.0246,24.9526,24.9876,382342.91986079,0
+RODM.US,D,20190729,000000,24.9789,25.0401,24.9789,25.0333,343428.60686194,0
+RODM.US,D,20190730,000000,24.7999,24.8184,24.7387,24.7639,791904.16149222,0
+RODM.US,D,20190731,000000,24.7921,24.8486,24.4547,24.5967,586115.7974548,0
+RODM.US,D,20190801,000000,24.5413,24.7639,24.4353,24.5053,345637.41547441,0
+RODM.US,D,20190802,000000,24.48,24.5237,24.3458,24.4071,458622.91188717,0
+RODM.US,D,20190805,000000,24.2301,24.2301,23.8459,23.9179,1802540.0175643,0
+RODM.US,D,20190806,000000,24.0871,24.1173,23.9169,24.0871,707872.77313401,0
+RODM.US,D,20190807,000000,24.0151,24.2077,23.948,24.1669,258430.60765843,0
+RODM.US,D,20190808,000000,24.302,24.4353,24.2378,24.4353,435980.56699058,0
+RODM.US,D,20190809,000000,24.3643,24.3808,24.2116,24.2835,207689.70813632,0
+RODM.US,D,20190812,000000,24.1503,24.2019,24.0424,24.0511,237305.01914144,0
+RODM.US,D,20190813,000000,24.0599,24.302,23.9976,24.302,244518.60965189,0
+RODM.US,D,20190814,000000,23.8634,23.8848,23.667,23.6758,451343.50957449,0
+RODM.US,D,20190815,000000,23.7477,23.7516,23.6145,23.7205,415622.09729338,0
+RODM.US,D,20190816,000000,23.8547,24.0151,23.8294,24.0151,216183.5438621,0
+RODM.US,D,20190819,000000,24.1669,24.1844,24.1221,24.1406,179951.06180427,0
+RODM.US,D,20190820,000000,24.1309,24.1309,24.0258,24.0599,452602.16029221,0
+RODM.US,D,20190821,000000,24.2378,24.2378,24.1309,24.1503,369987.78230084,0
+RODM.US,D,20190822,000000,24.1941,24.1941,24.0151,24.1036,298560.38237978,0
+RODM.US,D,20190823,000000,24.0686,24.1746,23.8372,23.8907,466021.5980914,0
+RODM.US,D,20190826,000000,24.0336,24.0336,23.9179,24.0064,373602.28987664,0
+RODM.US,D,20190827,000000,24.0871,24.0871,23.9344,23.9432,965839.61324858,0
+RODM.US,D,20190828,000000,23.9267,24.0356,23.8634,23.9344,928654.91667718,0
+RODM.US,D,20190829,000000,24.1134,24.1669,24.0511,24.1036,323250.09131147,0
+RODM.US,D,20190830,000000,24.2038,24.2359,24.0686,24.1503,486209.36842656,0
+RODM.US,D,20190903,000000,24.0686,24.1211,24.0151,24.1134,280753.14832854,0
+RODM.US,D,20190904,000000,24.2835,24.372,24.2495,24.3643,471203.24920789,0
+RODM.US,D,20190905,000000,24.4878,24.515,24.443,24.4703,1443470.8245777,0
+RODM.US,D,20190906,000000,24.48,24.5772,24.48,24.551,307549.86324112,0
+RODM.US,D,20190909,000000,24.551,24.6317,24.5335,24.5597,384857.13636799,0
+RODM.US,D,20190910,000000,24.5685,24.6317,24.4975,24.6035,280612.26993938,0
+RODM.US,D,20190911,000000,24.6939,24.7639,24.6842,24.7289,385186.19537916,0
+RODM.US,D,20190912,000000,24.7289,24.8476,24.6939,24.7999,413615.86563467,0
+RODM.US,D,20190913,000000,24.8991,24.975,24.8933,24.9429,187494.7396353,0
+RODM.US,D,20190916,000000,24.8437,24.8437,24.7474,24.7727,390121.05223727,0
+RODM.US,D,20190917,000000,24.6939,24.8991,24.6842,24.8991,542115.46611459,0
+RODM.US,D,20190918,000000,24.8097,24.8563,24.6842,24.8184,277625.03110362,0
+RODM.US,D,20190919,000000,24.9341,25.0051,24.9244,24.9429,643386.46172977,0
+RODM.US,D,20190920,000000,24.9526,24.9876,24.8719,24.9079,652754.36045396,0
+RODM.US,D,20190923,000000,24.8349,24.8904,24.7571,24.8904,432008.20774014,0
+RODM.US,D,20190924,000000,24.9614,24.9623,24.8097,24.8631,894250.76875016,0
+RODM.US,D,20190925,000000,24.7105,24.7921,24.6482,24.7921,240012.55781771,0
+RODM.US,D,20190926,000000,24.8437,24.8991,24.8213,24.8349,429147.4509618,0
+RODM.US,D,20190927,000000,24.8719,24.8904,24.7289,24.7999,244639.95016226,0
+RODM.US,D,20190930,000000,24.8437,24.8719,24.7727,24.8719,343186.95415062,0
+RODM.US,D,20191001,000000,24.8349,24.8534,24.6511,24.7105,257575.05422939,0
+RODM.US,D,20191002,000000,24.4703,24.4703,24.2203,24.2923,312044.60367179,0
+RODM.US,D,20191003,000000,24.2476,24.3409,24.1406,24.3263,1410860.0482616,0
+RODM.US,D,20191004,000000,24.3808,24.5335,24.3652,24.5335,596302.23046927,0
+RODM.US,D,20191007,000000,24.515,24.6025,24.4975,24.5335,688353.40391529,0
+RODM.US,D,20191008,000000,24.3643,24.3925,24.2378,24.2738,672018.70893903,0
+RODM.US,D,20191009,000000,24.4168,24.443,24.3263,24.4353,425875.37041949,0
+RODM.US,D,20191010,000000,24.3808,24.5549,24.3808,24.5335,635495.2153182,0
+RODM.US,D,20191011,000000,24.9079,25.0401,24.8884,24.9341,299362.4637195,0
+RODM.US,D,20191014,000000,24.8806,24.8904,24.7727,24.8806,206868.08891781,0
+RODM.US,D,20191015,000000,24.9341,25.1568,24.9098,25.1218,1531250.400735,0
+RODM.US,D,20191016,000000,25.0771,25.1656,25.0197,25.1393,4482036.696223,0
+RODM.US,D,20191017,000000,25.2648,25.2862,25.1704,25.2463,812516.62361367,0
+RODM.US,D,20191018,000000,25.1753,25.255,25.1403,25.1928,840644.99921207,0
+RODM.US,D,20191021,000000,25.3445,25.3591,25.3144,25.3542,308941.16587272,0
+RODM.US,D,20191022,000000,25.3795,25.433,25.292,25.3173,411194.19697435,0
+RODM.US,D,20191023,000000,25.3445,25.4174,25.3173,25.4174,257566.82775411,0
+RODM.US,D,20191024,000000,25.4875,25.4875,25.3591,25.4077,228455.38835984,0
+RODM.US,D,20191025,000000,25.3173,25.433,25.3173,25.433,291158.61124732,0
+RODM.US,D,20191028,000000,25.47,25.5205,25.4612,25.505,205818.1850103,0
+RODM.US,D,20191029,000000,25.3708,25.4972,25.3708,25.4612,233201.03628653,0
+RODM.US,D,20191030,000000,25.4777,25.5847,25.398,25.5847,265293.5446601,0
+RODM.US,D,20191031,000000,25.505,25.5137,25.4252,25.4972,299644.22049781,0
+RODM.US,D,20191101,000000,25.6129,25.6927,25.6129,25.6927,313578.84131137,0
+RODM.US,D,20191104,000000,25.7996,25.8094,25.7335,25.7646,1896488.4218716,0
+RODM.US,D,20191105,000000,25.7286,25.7812,25.6654,25.7812,519412.45096282,0
+RODM.US,D,20191106,000000,25.7286,25.8444,25.7286,25.7374,351922.44258772,0
+RODM.US,D,20191107,000000,25.8803,25.9144,25.8094,25.8619,259898.00518636,0
+RODM.US,D,20191108,000000,25.7189,25.7996,25.7014,25.7909,210180.2735271,0
+RODM.US,D,20191111,000000,25.7189,25.8162,25.7004,25.8094,135654.57735401,0
+RODM.US,D,20191112,000000,25.8094,25.8619,25.7724,25.7812,436749.74242919,0
+RODM.US,D,20191113,000000,25.6576,25.7598,25.6576,25.7286,1444572.1439557,0
+RODM.US,D,20191114,000000,25.6382,25.7004,25.575,25.7004,1320637.2089464,0
+RODM.US,D,20191115,000000,25.7909,25.8541,25.7102,25.8541,322080.90351242,0
+RODM.US,D,20191118,000000,25.7996,25.8901,25.7812,25.8706,367778.97368837,0
+RODM.US,D,20191119,000000,25.9523,25.9523,25.8094,25.8541,360778.24322578,0
+RODM.US,D,20191120,000000,25.7646,25.7656,25.6382,25.7286,358670.20893548,0
+RODM.US,D,20191121,000000,25.7286,25.7286,25.6294,25.7189,332210.77950934,0
+RODM.US,D,20191122,000000,25.7812,25.7812,25.6586,25.7189,275466.60965224,0
+RODM.US,D,20191125,000000,25.8094,25.8978,25.8094,25.8803,195436.37320795,0
+RODM.US,D,20191126,000000,25.8978,25.9572,25.8541,25.9523,318314.20614395,0
+RODM.US,D,20191127,000000,25.9766,26.0496,25.9329,26.0496,159121.62639734,0
+RODM.US,D,20191129,000000,25.9241,25.9436,25.8862,25.8978,113137.68620543,0
+RODM.US,D,20191202,000000,25.8901,25.8901,25.7004,25.7996,236900.89354335,0
+RODM.US,D,20191203,000000,25.5594,25.7189,25.4972,25.7189,312136.12320928,0
+RODM.US,D,20191204,000000,25.8259,25.8978,25.8162,25.8978,387885.50758015,0
+RODM.US,D,20191205,000000,25.9329,25.9329,25.8463,25.9066,245310.40789751,0
+RODM.US,D,20191206,000000,26.0583,26.0855,26.0272,26.0855,232738.29705208,0
+RODM.US,D,20191209,000000,26.0136,26.0641,25.9679,25.9766,1378236.9322325,0
+RODM.US,D,20191210,000000,25.9679,26.0223,25.9144,25.9766,325271.74761134,0
+RODM.US,D,20191211,000000,25.9766,26.1011,25.962,26.0855,280898.13995533,0
+RODM.US,D,20191212,000000,26.0496,26.1828,25.999,26.1293,256010.99561693,0
+RODM.US,D,20191213,000000,26.2013,26.352,26.1653,26.2538,270079.29665378,0
+RODM.US,D,20191216,000000,26.459,26.529,26.3899,26.4959,234640.66946039,0
+RODM.US,D,20191217,000000,26.424,26.4424,26.3802,26.3889,262574.69458033,0
+RODM.US,D,20191218,000000,26.3987,26.4055,26.3257,26.3617,645967.51834862,0
+RODM.US,D,20191219,000000,26.3442,26.3792,26.3073,26.3792,369409.87241248,0
+RODM.US,D,20191220,000000,26.4337,26.4424,26.3004,26.3792,280017.90710046,0
+RODM.US,D,20191223,000000,26.4337,26.4337,26.3792,26.4249,784091.0665958,0
+RODM.US,D,20191224,000000,26.4512,26.4512,26.3598,26.4152,314049.8070211,0
+RODM.US,D,20191226,000000,26.4599,26.5513,26.4113,26.5513,225836.28429283,0
+RODM.US,D,20191227,000000,26.5873,26.5961,26.5426,26.5961,341019.27791455,0
+RODM.US,D,20191230,000000,26.6233,26.6233,26.3987,26.4249,299175.3114069,0
+RODM.US,D,20191231,000000,26.4337,26.5144,26.352,26.5144,298751.64793002,0
+RODM.US,D,20200102,000000,26.5873,26.6778,26.5329,26.6408,1505344.2017714,0
+RODM.US,D,20200103,000000,26.3889,26.5231,26.2713,26.3987,1098344.4788801,0
+RODM.US,D,20200106,000000,26.3617,26.5056,26.3617,26.4969,410178.22727737,0
+RODM.US,D,20200107,000000,26.5144,26.5144,26.4337,26.4794,438977.06061103,0
+RODM.US,D,20200108,000000,26.4424,26.5873,26.4035,26.5426,364230.27791481,0
+RODM.US,D,20200109,000000,26.5231,26.5679,26.4969,26.5601,583367.12640214,0
+RODM.US,D,20200110,000000,26.5679,26.5766,26.4599,26.4881,589080.41348354,0
+RODM.US,D,20200113,000000,26.5329,26.6321,26.4697,26.6321,304456.70853614,0
+RODM.US,D,20200114,000000,26.5679,26.6408,26.5066,26.6408,309953.02233206,0
+RODM.US,D,20200115,000000,26.5873,26.6408,26.5679,26.6048,448720.29226983,0
+RODM.US,D,20200116,000000,26.6593,26.741,26.5961,26.741,375229.0753631,0
+RODM.US,D,20200117,000000,26.7945,26.8227,26.741,26.8227,494681.60965472,0
+RODM.US,D,20200121,000000,26.741,26.7585,26.6807,26.704,473702.04107394,0
+RODM.US,D,20200122,000000,26.7857,26.7857,26.7167,26.7857,308143.19777063,0
+RODM.US,D,20200123,000000,26.6593,26.6855,26.5105,26.669,309522.16068931,0
+RODM.US,D,20200124,000000,26.7225,26.7225,26.4988,26.5601,502794.97089883,0
+RODM.US,D,20200127,000000,26.1089,26.2071,26.0107,26.0991,587535.89274987,0
+RODM.US,D,20200128,000000,26.2353,26.3296,26.1808,26.3248,726558.1834213,0
+RODM.US,D,20200129,000000,26.3442,26.352,26.2353,26.3248,482036.48884118,0
+RODM.US,D,20200130,000000,26.1176,26.2713,26.0544,26.2713,744486.75798291,0
+RODM.US,D,20200131,000000,26.0904,26.0904,25.8376,25.928,689939.05702536,0
+RODM.US,D,20200203,000000,25.9562,26.0272,25.8551,25.9095,435345.07177526,0
+RODM.US,D,20200204,000000,26.1993,26.244,26.1439,26.2265,651759.98525459,0
+RODM.US,D,20200205,000000,26.4599,26.4599,26.3695,26.4424,499607.21172814,0
+RODM.US,D,20200206,000000,26.4881,26.4881,26.421,26.4424,470840.25598619,0
+RODM.US,D,20200207,000000,26.316,26.3345,26.2168,26.2353,363485.78190204,0
+RODM.US,D,20200210,000000,26.2071,26.2761,26.2051,26.2713,295451.80303365,0
+RODM.US,D,20200211,000000,26.4055,26.4181,26.3442,26.3792,412360.29984518,0
+RODM.US,D,20200212,000000,26.4152,26.4512,26.3792,26.4424,445070.8221741,0
+RODM.US,D,20200213,000000,26.2616,26.3403,26.2295,26.2713,1025871.2882891,0
+RODM.US,D,20200214,000000,26.3345,26.3588,26.2713,26.3345,794538.69020038,0
+RODM.US,D,20200218,000000,26.2265,26.2898,26.2071,26.2528,485463.84410438,0
+RODM.US,D,20200219,000000,26.3695,26.3695,26.3063,26.352,326139.64075329,0
+RODM.US,D,20200220,000000,26.2528,26.2625,26.0544,26.1546,572888.65351526,0
+RODM.US,D,20200221,000000,26.0816,26.1225,26.0184,26.0816,395873.41507625,0
+RODM.US,D,20200224,000000,25.2054,25.329,25.0975,25.1967,621345.67783798,0
+RODM.US,D,20200225,000000,25.2969,25.2969,24.7562,24.7912,459571.0131631,0
+RODM.US,D,20200226,000000,24.9526,25.0615,24.7085,24.7173,1798003.1164478,0
+RODM.US,D,20200227,000000,24.3293,24.5286,24.0054,24.0054,2417153.3536956,0
+RODM.US,D,20200228,000000,23.5075,23.7779,23.2654,23.7244,2951652.1320111,0
+RODM.US,D,20200302,000000,23.7711,24.1134,23.6174,24.0871,3932478.3265995,0
+RODM.US,D,20200303,000000,24.2855,24.6181,23.8158,23.9412,2221703.6124653,0
+RODM.US,D,20200304,000000,24.3293,24.6006,24.1678,24.5831,1033308.0219415,0
+RODM.US,D,20200305,000000,24.0502,24.2417,23.9053,23.9957,1038877.3457055,0
+RODM.US,D,20200306,000000,23.6349,23.7876,23.4813,23.7069,704476.26715311,0
+RODM.US,D,20200309,000000,22.0644,22.5224,21.6666,21.8835,1428223.0526477,0
+RODM.US,D,20200310,000000,22.6051,22.6099,21.8835,22.4884,4480251.5510874,0
+RODM.US,D,20200311,000000,22.0109,22.0371,21.3331,21.4148,2087401.2619854,0
+RODM.US,D,20200312,000000,19.7081,19.7577,18.7784,18.9311,1889891.817007,0
+RODM.US,D,20200313,000000,20.0426,20.1194,18.9311,19.9969,2283274.6666925,0
+RODM.US,D,20200316,000000,17.4247,18.4983,16.9988,17.7933,2263550.6639012,0
+RODM.US,D,20200317,000000,17.9567,18.5878,17.7855,18.4701,3883404.3166309,0
+RODM.US,D,20200318,000000,17.3703,17.9664,16.9356,17.4597,1496136.7193152,0
+RODM.US,D,20200319,000000,17.4422,18.1132,17.3314,17.767,2033080.8174074,0
+RODM.US,D,20200320,000000,18.1366,18.3972,17.5229,17.5784,1549520.3740207,0
+RODM.US,D,20200323,000000,17.4782,17.6075,17.0659,17.1709,1909841.0195591,0
+RODM.US,D,20200324,000000,18.1998,18.6695,18.1443,18.5703,1648334.7384557,0
+RODM.US,D,20200325,000000,18.8134,19.5,18.5625,19.1761,4330496.7951049,0
+RODM.US,D,20200326,000000,19.2656,20.1583,19.2656,20.0961,1960384.4836745,0
+RODM.US,D,20200327,000000,19.3648,19.9512,19.2773,19.6089,1278498.1176381,0
+RODM.US,D,20200330,000000,19.6536,20.0329,19.5184,20.0329,1613776.3441172,0
+RODM.US,D,20200331,000000,19.6624,20.0776,19.6624,19.8967,1516440.6886137,0
+RODM.US,D,20200401,000000,19.392,19.4825,19.0449,19.075,1376539.1933968,0
+RODM.US,D,20200402,000000,19.1032,19.5272,19.004,19.4465,1393643.0638116,0
+RODM.US,D,20200403,000000,19.112,19.1606,18.8134,18.9136,1174627.5558347,0
+RODM.US,D,20200406,000000,19.5447,19.9872,19.5009,19.9609,1659739.7181209,0
+RODM.US,D,20200407,000000,20.6096,20.6932,20.0689,20.0776,915831.89833573,0
+RODM.US,D,20200408,000000,20.1768,20.4121,20.0241,20.2945,632665.30782216,0
+RODM.US,D,20200409,000000,20.557,20.8809,20.4569,20.7467,1832754.8329554,0
+RODM.US,D,20200413,000000,20.7642,20.8274,20.4472,20.6562,1275601.3700304,0
+RODM.US,D,20200414,000000,20.9091,21.0073,20.7272,20.8731,1188825.4238572,0
+RODM.US,D,20200415,000000,20.3042,20.3937,20.1603,20.2313,1316477.6973833,0
+RODM.US,D,20200416,000000,20.2488,20.3285,19.9512,20.1603,1790527.3070378,0
+RODM.US,D,20200417,000000,20.4929,20.7107,20.3839,20.6737,1918872.6611063,0
+RODM.US,D,20200420,000000,20.3587,20.6825,20.3295,20.3295,731301.77472917,0
+RODM.US,D,20200421,000000,20.0329,20.241,19.9065,19.9784,773509.76276793,0
+RODM.US,D,20200422,000000,20.2682,20.3664,20.205,20.276,835885.98326305,0
+RODM.US,D,20200423,000000,20.3839,20.6825,20.2779,20.3139,501596.9904363,0
+RODM.US,D,20200424,000000,20.4656,20.593,20.3421,20.5473,973095.36444483,0
+RODM.US,D,20200427,000000,20.6825,20.8809,20.6737,20.8186,1126389.5614163,0
+RODM.US,D,20200428,000000,21.1969,21.3953,21.0073,21.017,566348.60566829,0
+RODM.US,D,20200429,000000,21.4323,21.6666,21.4323,21.5849,703902.47050239,0
+RODM.US,D,20200430,000000,21.3603,21.406,21.0355,21.1707,1278854.9410033,0
+RODM.US,D,20200501,000000,20.7554,20.9091,20.5959,20.6825,841962.26356615,0
+RODM.US,D,20200504,000000,20.5026,20.6562,20.4141,20.6387,666305.42185762,0
+RODM.US,D,20200505,000000,20.7554,20.8634,20.629,20.6562,531978.3919518,0
+RODM.US,D,20200506,000000,20.7817,20.8361,20.5026,20.5026,636969.811012,0
+RODM.US,D,20200507,000000,20.7272,20.8731,20.6562,20.7642,685006.25678607,0
+RODM.US,D,20200508,000000,20.9538,21.1337,20.9538,21.0715,646594.78708866,0
+RODM.US,D,20200511,000000,20.9538,21.1376,20.9305,21.09,536100.88437609,0
+RODM.US,D,20200512,000000,21.125,21.1678,20.7729,20.7914,776753.05064675,0
+RODM.US,D,20200513,000000,20.8449,20.8585,20.4472,20.5288,1126176.7013684,0
+RODM.US,D,20200514,000000,20.1058,20.3664,19.9347,20.3664,1128966.5047975,0
+RODM.US,D,20200515,000000,20.2585,20.3937,20.1904,20.3217,943697.0267252,0
+RODM.US,D,20200518,000000,20.8002,21.1609,20.8002,21.1075,838722.06061556,0
+RODM.US,D,20200519,000000,20.9898,21.0442,20.8274,20.8361,805691.73406016,0
+RODM.US,D,20200520,000000,21.1347,21.2426,21.09,21.1444,705916.92863638,0
+RODM.US,D,20200521,000000,21.0618,21.1794,20.9217,20.9626,546242.07177652,0
+RODM.US,D,20200522,000000,20.9353,20.9451,20.8002,20.9451,622270.12799748,0
+RODM.US,D,20200526,000000,21.5315,21.7016,21.5315,21.6034,305167.27033838,0
+RODM.US,D,20200527,000000,21.8835,21.902,21.6404,21.865,567564.0673908,0
+RODM.US,D,20200528,000000,22.0731,22.2433,22.0109,22.0109,497466.27153673,0
+RODM.US,D,20200529,000000,21.9467,21.9963,21.7211,21.9282,647909.99482392,0
+RODM.US,D,20200601,000000,22.0906,22.4349,22.0906,22.4252,723158.59251218,0
+RODM.US,D,20200602,000000,22.5973,22.7325,22.5973,22.714,2712633.9493928,0
+RODM.US,D,20200603,000000,23.0213,23.3451,23.0213,23.2829,906098.94977102,0
+RODM.US,D,20200604,000000,23.1195,23.3091,23.103,23.1915,3507681.652751,0
+RODM.US,D,20200605,000000,23.6262,23.8158,23.6174,23.6437,762271.36922713,0
+RODM.US,D,20200608,000000,23.8245,24.0326,23.6981,24.0054,1548215.4493796,0
+RODM.US,D,20200609,000000,23.5445,23.6923,23.4958,23.6437,600369.19418543,0
+RODM.US,D,20200610,000000,23.6621,23.7429,23.4725,23.5357,427506.2691436,0
+RODM.US,D,20200611,000000,22.9036,22.9483,22.2414,22.2812,607767.88038966,0
+RODM.US,D,20200612,000000,22.8482,22.9406,22.3658,22.6508,715737.28350093,0
+RODM.US,D,20200615,000000,22.2715,22.8326,22.218,22.7587,658463.53429773,0
+RODM.US,D,20200616,000000,23.1915,23.2206,22.7344,22.9668,382808.74402347,0
+RODM.US,D,20200617,000000,23.1477,23.1477,22.8958,22.9853,328087.25877564,0
+RODM.US,D,20200618,000000,22.7684,22.9124,22.7325,22.8326,297658.55502729,0
+RODM.US,D,20200619,000000,23.0116,23.0213,22.6245,22.6333,262988.07496311,0
+RODM.US,D,20200622,000000,22.7772,22.9376,22.714,22.8958,406135.94298705,0
+RODM.US,D,20200623,000000,23.1389,23.174,22.9853,22.9853,302498.80741969,0
+RODM.US,D,20200624,000000,22.7227,22.7782,22.3707,22.4349,608470.21571662,0
+RODM.US,D,20200625,000000,22.4067,22.7091,22.3143,22.7091,537107.59928838,0
+RODM.US,D,20200626,000000,22.608,22.608,22.3143,22.3697,928157.21492279,0
+RODM.US,D,20200629,000000,22.4524,22.5808,22.3425,22.535,574624.43979917,0
+RODM.US,D,20200630,000000,22.4524,22.6634,22.3979,22.6002,494949.99841071,0
+RODM.US,D,20200701,000000,22.5166,22.6916,22.5078,22.6372,653115.29705684,0
+RODM.US,D,20200702,000000,22.8754,23.0125,22.8005,22.8103,350367.63875995,0
+RODM.US,D,20200706,000000,23.0864,23.1574,23.0125,23.068,2326431.7843166,0
+RODM.US,D,20200707,000000,22.8939,22.9931,22.7558,22.7645,1130464.7516077,0
+RODM.US,D,20200708,000000,22.747,22.9347,22.7091,22.9201,731246.24602104,0
+RODM.US,D,20200709,000000,22.856,22.856,22.4709,22.6002,302553.30781842,0
+RODM.US,D,20200710,000000,22.6819,22.8842,22.6537,22.8754,329116.59649495,0
+RODM.US,D,20200713,000000,22.9756,23.1049,22.7091,22.7373,684930.16188973,0
+RODM.US,D,20200714,000000,22.8472,23.1817,22.8472,23.1321,512459.02273307,0
+RODM.US,D,20200715,000000,23.4346,23.5075,23.3247,23.3879,384164.05582572,0
+RODM.US,D,20200716,000000,23.2877,23.4074,23.279,23.3247,336943.0594137,0
+RODM.US,D,20200717,000000,23.315,23.4074,23.2654,23.3879,223184.2743247,0
+RODM.US,D,20200720,000000,23.4074,23.5075,23.3616,23.49,280074.464118,0
+RODM.US,D,20200721,000000,23.5805,23.6553,23.5075,23.5172,325345.78588885,0
+RODM.US,D,20200722,000000,23.527,23.6738,23.527,23.5999,417264.30742099,0
+RODM.US,D,20200723,000000,23.4997,23.6271,23.3616,23.4074,460807.0410738,0
+RODM.US,D,20200724,000000,23.3519,23.4258,23.2887,23.3616,360774.12998814,0
+RODM.US,D,20200727,000000,23.527,23.6641,23.4997,23.6096,502921.45295625,0
+RODM.US,D,20200728,000000,23.4997,23.6271,23.4997,23.4997,1008038.3465026,0
+RODM.US,D,20200729,000000,23.5727,23.7526,23.5435,23.6923,290805.90111972,0
+RODM.US,D,20200730,000000,23.1876,23.4258,23.0028,23.4171,306644.95096041,0
+RODM.US,D,20200731,000000,23.2975,23.2975,22.8472,23.0125,380987.60805854,0
+RODM.US,D,20200803,000000,23.1409,23.3247,23.1039,23.3062,366258.10407113,0
+RODM.US,D,20200804,000000,23.2693,23.4997,23.2693,23.49,458233.18262082,0
+RODM.US,D,20200805,000000,23.701,23.8022,23.6456,23.6641,431452.92065879,0
+RODM.US,D,20200806,000000,23.5639,23.7098,23.5309,23.6826,1270660.3433158,0
+RODM.US,D,20200807,000000,23.4803,23.6271,23.4715,23.6096,668597.52353229,0
+RODM.US,D,20200810,000000,23.6826,23.7662,23.6553,23.7662,910134.03589547,0
+RODM.US,D,20200811,000000,24.161,24.1902,23.8664,23.9033,405394.53190252,0
+RODM.US,D,20200812,000000,24.3438,24.4625,24.3156,24.3623,436562.59011659,0
+RODM.US,D,20200813,000000,24.3341,24.3798,24.161,24.234,459772.56180744,0
+RODM.US,D,20200814,000000,24.0677,24.1649,24.0502,24.1134,184627.8130005,0
+RODM.US,D,20200817,000000,24.2242,24.2845,24.2242,24.2699,209468.68341545,0
+RODM.US,D,20200818,000000,24.3438,24.3876,24.2233,24.2515,266430.85486745,0
+RODM.US,D,20200819,000000,24.3341,24.374,24.1134,24.1416,260582.85925335,0
+RODM.US,D,20200820,000000,23.9675,24.161,23.9675,24.1231,321759.04266712,0
+RODM.US,D,20200821,000000,23.8946,24.0317,23.8848,24.0044,272847.50558523,0
+RODM.US,D,20200824,000000,24.3341,24.3341,24.1951,24.2797,522241.33014945,0
+RODM.US,D,20200825,000000,24.3993,24.3993,24.1649,24.2884,577766.95335582,0
+RODM.US,D,20200826,000000,24.2884,24.444,24.2797,24.4265,318031.42105623,0
+RODM.US,D,20200827,000000,24.4168,24.4265,24.1231,24.2145,467655.58174373,0
+RODM.US,D,20200828,000000,24.3536,24.3895,24.2427,24.3895,479069.81619362,0
+RODM.US,D,20200831,000000,24.2981,24.3438,24.1688,24.1688,457591.51754904,0
+RODM.US,D,20200901,000000,24.1231,24.1873,24.0589,24.1416,391125.71053074,0
+RODM.US,D,20200902,000000,24.2427,24.444,24.2038,24.4168,613035.90949657,0
+RODM.US,D,20200903,000000,24.3438,24.3895,23.8479,23.9121,1403257.7567942,0
+RODM.US,D,20200904,000000,24.0132,24.0861,23.6096,23.985,471845.94258907,0
+RODM.US,D,20200908,000000,23.7283,23.9043,23.6553,23.7283,522784.27751788,0
+RODM.US,D,20200909,000000,24.0959,24.2515,24.0871,24.1688,585526.57616293,0
+RODM.US,D,20200910,000000,24.234,24.2602,23.8566,23.8664,482712.08812349,0
+RODM.US,D,20200911,000000,24.0677,24.1513,23.9587,24.0404,453259.25000513,0
+RODM.US,D,20200914,000000,24.2427,24.2699,24.1513,24.161,314268.83692541,0
+RODM.US,D,20200915,000000,24.3623,24.3623,24.2437,24.2884,349513.11364032,0
+RODM.US,D,20200916,000000,24.3341,24.4168,24.2164,24.234,340983.2870852,0
+RODM.US,D,20200917,000000,24.1046,24.3341,24.1046,24.3069,553006.29107484,0
+RODM.US,D,20200918,000000,24.2797,24.3069,24.1318,24.2145,351425.76914273,0
+RODM.US,D,20200921,000000,23.738,23.7565,23.5036,23.7467,476111.37002134,0
+RODM.US,D,20200922,000000,23.7283,23.7827,23.5678,23.7827,457459.89394457,0
+RODM.US,D,20200923,000000,23.8119,23.8245,23.49,23.4997,326945.83533066,0
+RODM.US,D,20200924,000000,23.4531,23.6456,23.3714,23.527,635785.19857179,0
+RODM.US,D,20200925,000000,23.3344,23.5902,23.279,23.5902,358151.94099289,0
+RODM.US,D,20200928,000000,23.8207,23.9208,23.8022,23.9033,300319.81978011,0
+RODM.US,D,20200929,000000,23.8751,23.949,23.7924,23.8664,392537.57935054,0
+RODM.US,D,20200930,000000,23.7827,23.914,23.7098,23.7565,663391.19298997,0
+RODM.US,D,20201001,000000,23.8751,23.9121,23.7827,23.9033,390548.82895179,0
+RODM.US,D,20201002,000000,23.6553,23.9033,23.6553,23.8566,419341.49242899,0
+RODM.US,D,20201005,000000,24.0677,24.2067,24.0677,24.197,559247.10088352,0
+RODM.US,D,20201006,000000,24.1873,24.234,23.9519,23.9675,352784.16587321,0
+RODM.US,D,20201007,000000,24.0774,24.1416,24.0502,24.0774,1707529.3696366,0
+RODM.US,D,20201008,000000,24.1688,24.234,24.1513,24.2242,1195345.9338253,0
+RODM.US,D,20201009,000000,24.2981,24.3895,24.2884,24.3536,632566.5901188,0
+RODM.US,D,20201012,000000,24.3993,24.5082,24.3983,24.4722,424693.84290752,0
+RODM.US,D,20201013,000000,24.3069,24.3341,24.2145,24.2602,907163.25001027,0
+RODM.US,D,20201014,000000,24.3254,24.3623,24.2067,24.2242,715361.95056631,0
+RODM.US,D,20201015,000000,23.8207,24.0132,23.8207,23.9753,700441.18102866,0
+RODM.US,D,20201016,000000,24.022,24.1231,24.022,24.0404,564561.40391389,0
+RODM.US,D,20201019,000000,24.1231,24.161,23.9121,23.9208,807241.39634088,0
+RODM.US,D,20201020,000000,24.0404,24.1513,24.022,24.0404,781671.4545543,0
+RODM.US,D,20201021,000000,24.0502,24.1649,24.0132,24.0132,744783.93940237,0
+RODM.US,D,20201022,000000,23.985,24.0502,23.8848,24.0132,543777.21412099,0
+RODM.US,D,20201023,000000,24.1231,24.1503,24.0044,24.1231,622408.94976781,0
+RODM.US,D,20201026,000000,23.9121,23.95,23.6923,23.8119,574984.34809263,0
+RODM.US,D,20201027,000000,23.774,23.7924,23.6271,23.6738,726324.75718526,0
+RODM.US,D,20201028,000000,23.1691,23.2411,22.9931,23.0125,844656.43422009,0
+RODM.US,D,20201029,000000,23.0223,23.1642,22.9026,23.1049,503992.95136137,0
+RODM.US,D,20201030,000000,22.9853,23.0174,22.8385,22.9668,350166.09011561,0
+RODM.US,D,20201102,000000,23.1954,23.2411,23.0855,23.2245,459753.02392865,0
+RODM.US,D,20201103,000000,23.6096,23.8294,23.6096,23.7565,852129.15870183,0
+RODM.US,D,20201104,000000,23.8119,24.1134,23.7467,23.9305,997129.01197301,0
+RODM.US,D,20201105,000000,24.3895,24.4625,24.2699,24.3895,785198.55583026,0
+RODM.US,D,20201106,000000,24.4819,24.5549,24.444,24.4722,387772.39354506,0
+RODM.US,D,20201109,000000,25.3066,25.3066,24.8388,24.867,1111075.977684,0
+RODM.US,D,20201110,000000,24.9312,25.0965,24.9127,24.9672,694012.19059797,0
+RODM.US,D,20201111,000000,25.0965,25.1607,25.0596,25.1335,563611.24601914,0
+RODM.US,D,20201112,000000,25.0041,25.0965,24.8466,24.8943,352246.36005184,0
+RODM.US,D,20201113,000000,24.9944,25.1792,24.973,25.1422,217229.33453197,0
+RODM.US,D,20201116,000000,25.3805,25.3892,25.2755,25.3892,659169.98286233,0
+RODM.US,D,20201117,000000,25.3348,25.4632,25.3066,25.4087,648036.47688134,0
+RODM.US,D,20201118,000000,25.4184,25.4914,25.2891,25.2891,368089.52313016,0
+RODM.US,D,20201119,000000,25.2706,25.4272,25.2619,25.4184,411013.21451821,0
+RODM.US,D,20201120,000000,25.435,25.5273,25.4233,25.4914,233997.9760792,0
+RODM.US,D,20201123,000000,25.5555,25.5818,25.3805,25.4632,571623.83294108,0
+RODM.US,D,20201124,000000,25.573,25.7296,25.5371,25.7199,357268.62320979,0
+RODM.US,D,20201125,000000,25.611,25.7384,25.573,25.7111,386221.70295493,0
+RODM.US,D,20201127,000000,25.7296,25.8492,25.7296,25.8492,112418.89792791,0
+RODM.US,D,20201130,000000,25.6936,25.7296,25.3212,25.363,574309.77711974,0
+RODM.US,D,20201201,000000,25.6012,25.7481,25.6012,25.7111,510688.27392923,0
+RODM.US,D,20201202,000000,25.6197,25.7705,25.6197,25.7384,343880.03469289,0
+RODM.US,D,20201203,000000,25.8307,25.9309,25.8084,25.8307,329998.88596865,0
+RODM.US,D,20201204,000000,25.9222,25.9863,25.9134,25.9504,479047.1933866,0
+RODM.US,D,20201207,000000,25.7938,25.8706,25.7666,25.8132,768988.2862926,0
+RODM.US,D,20201208,000000,25.7296,25.8862,25.7296,25.858,519640.73565182,0
+RODM.US,D,20201209,000000,26.0058,26.0583,25.7938,25.9134,669703.98445734,0
+RODM.US,D,20201210,000000,25.8862,26.0311,25.858,25.9863,774724.19618102,0
+RODM.US,D,20201211,000000,25.8492,25.9406,25.8132,25.9406,643917.06938528,0
+RODM.US,D,20201214,000000,26.1429,26.1575,25.9766,25.9961,373110.75797871,0
+RODM.US,D,20201215,000000,26.032,26.1526,25.9863,26.1332,239940.57615902,0
+RODM.US,D,20201216,000000,26.1692,26.2528,26.106,26.2256,507160.14434386,0
+RODM.US,D,20201217,000000,26.3714,26.4278,26.317,26.3355,1514216.45536,0
+RODM.US,D,20201218,000000,26.3637,26.4006,26.2528,26.3073,376059.9493663,0
+RODM.US,D,20201221,000000,25.7841,26.0593,25.7014,26.0136,671976.54825322,0
+RODM.US,D,20201222,000000,25.9406,25.9679,25.8395,25.9319,393048.64912726,0
+RODM.US,D,20201223,000000,26.0807,26.1176,26.0437,26.1089,332680.71690967,0
+RODM.US,D,20201224,000000,26.0709,26.1643,26.0612,26.1176,174366.3133991,0
+RODM.US,D,20201228,000000,26.2859,26.4064,26.2479,26.2664,901016.01635789,0
+RODM.US,D,20201229,000000,26.5183,26.5465,26.4016,26.4347,536149.21491835,0
+RODM.US,D,20201230,000000,26.5368,26.6301,26.4716,26.4901,340667.59609636,0
+RODM.US,D,20201231,000000,26.4347,26.4716,26.2859,26.351,317610.84250758,0
+RODM.US,D,20210104,000000,26.741,26.7838,26.3782,26.4619,606220.27472776,0
+RODM.US,D,20210105,000000,26.5552,26.7964,26.5465,26.7137,351329.1080582,0
+RODM.US,D,20210106,000000,26.7507,27.0784,26.7507,26.9744,407307.18740493,0
+RODM.US,D,20210107,000000,26.918,27.0386,26.8898,27.0016,297941.34011502,0
+RODM.US,D,20210108,000000,27.1416,27.1796,26.9277,27.1796,277589.04027428,0
+RODM.US,D,20210111,000000,26.7507,26.9364,26.7507,26.8431,474254.24322706,0
+RODM.US,D,20210112,000000,26.8061,26.9501,26.7507,26.9462,514644.18022911,0
+RODM.US,D,20210113,000000,26.9462,27.0395,26.9374,26.9744,294513.98485182,0
+RODM.US,D,20210114,000000,27.0308,27.1971,27.0308,27.1232,2069685.5474716,0
+RODM.US,D,20210115,000000,26.8528,26.918,26.6904,26.8256,880269.87401316,0
+RODM.US,D,20210119,000000,26.9364,26.9549,26.8343,26.9092,659405.46571719,0
+RODM.US,D,20210120,000000,26.9549,27.0852,26.9257,27.0765,1003793.4852586,0
+RODM.US,D,20210121,000000,27.1047,27.1523,26.9646,27.1047,921652.12959576,0
+RODM.US,D,20210122,000000,26.9364,27.0211,26.918,26.9744,622472.70495123,0
+RODM.US,D,20210125,000000,26.8431,26.9919,26.7322,26.9919,1000200.5721804,0
+RODM.US,D,20210126,000000,27.0308,27.0765,26.9646,27.0386,1473690.7815159,0
+RODM.US,D,20210127,000000,26.6943,26.8061,26.527,26.5552,478962.87201499,0
+RODM.US,D,20210128,000000,26.6107,26.8431,26.6107,26.7322,379764.94817017,0
+RODM.US,D,20210129,000000,26.4619,26.5368,26.1556,26.2479,673419.26635531,0
+RODM.US,D,20210201,000000,26.527,26.527,26.388,26.4901,656480.95375544,0
+RODM.US,D,20210202,000000,26.5552,26.704,26.5183,26.6943,720102.45694595,0
+RODM.US,D,20210203,000000,26.704,26.7322,26.6204,26.704,530181.9354127,0
+RODM.US,D,20210204,000000,26.6389,26.7274,26.6009,26.7137,501289.52592274,0
+RODM.US,D,20210205,000000,26.8159,26.8528,26.7225,26.8256,353652.05901517,0
+RODM.US,D,20210208,000000,27.0016,27.0386,26.9287,26.9841,340359.10327339,0
+RODM.US,D,20210209,000000,27.0016,27.1698,26.9646,27.1047,1015710.5630099,0
+RODM.US,D,20210210,000000,27.2165,27.2253,26.9744,27.058,611525.32297343,0
+RODM.US,D,20210211,000000,27.2068,27.234,27.1183,27.2262,1449804.1822333,0
+RODM.US,D,20210212,000000,27.1134,27.3001,27.1134,27.2904,220339.97049691,0
+RODM.US,D,20210216,000000,27.4023,27.4295,27.3021,27.3186,570292.17225526,0
+RODM.US,D,20210217,000000,27.1971,27.2408,27.0901,27.1971,245161.30303308,0
+RODM.US,D,20210218,000000,27.0113,27.0765,26.8995,27.0677,435053.03190285,0
+RODM.US,D,20210219,000000,27.1232,27.1971,27.0677,27.0852,253343.56100765,0
+RODM.US,D,20210222,000000,27.058,27.1971,27.058,27.058,691478.43621198,0
+RODM.US,D,20210223,000000,27.058,27.1601,26.8528,27.1047,301065.34410229,0
+RODM.US,D,20210224,000000,26.9462,27.2165,26.918,27.1698,407520.04745278,0
+RODM.US,D,20210225,000000,27.1796,27.2807,26.7789,26.8343,512307.86124982,0
+RODM.US,D,20210226,000000,26.7137,26.7137,26.3977,26.3977,364605.61084942,0
+RODM.US,D,20210301,000000,26.6943,26.8898,26.6943,26.8528,274932.9170685,0
+RODM.US,D,20210302,000000,26.8256,26.9646,26.7964,26.8723,451181.03668772,0
+RODM.US,D,20210303,000000,26.8159,26.918,26.7225,26.7507,619775.44936906,0
+RODM.US,D,20210304,000000,26.8256,26.9627,26.4765,26.6009,711680.60287887,0
+RODM.US,D,20210305,000000,26.7595,26.8625,26.4988,26.8625,352374.89872807,0
+RODM.US,D,20210308,000000,26.741,26.9462,26.7322,26.7789,234873.06738703,0
+RODM.US,D,20210309,000000,27.0765,27.1796,27.0765,27.095,238795.03947639,0
+RODM.US,D,20210310,000000,27.2068,27.3186,27.1698,27.2807,458191.02193501,0
+RODM.US,D,20210311,000000,27.3371,27.4489,27.2904,27.4295,245299.09649401,0
+RODM.US,D,20210312,000000,27.3089,27.5044,27.2807,27.4956,176270.74242624,0
+RODM.US,D,20210315,000000,27.4392,27.551,27.3556,27.5326,251202.62081624,0
+RODM.US,D,20210316,000000,27.6444,27.6716,27.6152,27.6444,231108.42663739,0
+RODM.US,D,20210317,000000,27.5413,27.7786,27.4956,27.728,351149.15391147,0
+RODM.US,D,20210318,000000,27.6444,27.8457,27.5695,27.5792,335690.57855245,0
+RODM.US,D,20210319,000000,27.6814,27.8496,27.5695,27.7368,290189.94378319,0
+RODM.US,D,20210322,000000,27.7747,27.9138,27.7553,27.8496,230669.33851936,0
+RODM.US,D,20210323,000000,27.7368,27.8029,27.551,27.6074,227269.74761023,0
+RODM.US,D,20210324,000000,27.5326,27.6541,27.4577,27.4674,197161.87639777,0
+RODM.US,D,20210325,000000,27.412,27.625,27.3838,27.588,690942.68700942,0
+RODM.US,D,20210326,000000,27.6629,27.9323,27.6629,27.9235,361200.87839324,0
+RODM.US,D,20210329,000000,27.7932,27.8982,27.7465,27.8671,191218.24800854,0
+RODM.US,D,20210330,000000,27.728,27.8389,27.728,27.8117,346458.00638351,0
+RODM.US,D,20210331,000000,27.6716,27.7835,27.6444,27.6444,342087.69139143,0
+RODM.US,D,20210401,000000,27.7747,27.9517,27.7115,27.942,304101.94178973,0
+RODM.US,D,20210405,000000,28.0538,28.258,28.0256,28.2211,548435.45574784,0
+RODM.US,D,20210406,000000,27.9702,28.0528,27.9517,28.0071,213004.01116669,0
+RODM.US,D,20210407,000000,28.082,28.1549,28.0538,28.119,661522.75479218,0
+RODM.US,D,20210408,000000,28.2211,28.2532,28.1705,28.2211,408768.4150764,0
+RODM.US,D,20210409,000000,28.1374,28.2678,28.1374,28.258,189279.88477088,0
+RODM.US,D,20210412,000000,28.1472,28.2026,28.1092,28.1472,232751.66507441,0
+RODM.US,D,20210413,000000,28.1559,28.296,28.1559,28.2775,241448.07775393,0
+RODM.US,D,20210414,000000,28.2678,28.3611,28.2503,28.2678,247434.89513837,0
+RODM.US,D,20210415,000000,28.4263,28.4914,28.4165,28.4729,1055716.9406021,0
+RODM.US,D,20210416,000000,28.5848,28.6587,28.5381,28.6392,310342.75159841,0
+RODM.US,D,20210419,000000,28.7151,28.7433,28.612,28.6684,478728.41746954,0
+RODM.US,D,20210420,000000,28.4535,28.5002,28.2697,28.3329,449179.94657606,0
+RODM.US,D,20210421,000000,28.2493,28.5566,28.2493,28.5566,824233.18103007,0
+RODM.US,D,20210422,000000,28.5099,28.5196,28.3242,28.3699,479880.12400862,0
+RODM.US,D,20210423,000000,28.4632,28.6908,28.4632,28.6315,139815.11722646,0
+RODM.US,D,20210426,000000,28.6315,28.6869,28.613,28.649,173334.91906097,0
+RODM.US,D,20210427,000000,28.4817,28.5751,28.4661,28.5381,404391.93022786,0
+RODM.US,D,20210428,000000,28.4914,28.6684,28.4914,28.6169,511769.02711903,0
+RODM.US,D,20210429,000000,28.6956,28.6956,28.4632,28.6217,431213.32456629,0
+RODM.US,D,20210430,000000,28.5196,28.5653,28.2853,28.3329,311221.95614387,0
+RODM.US,D,20210503,000000,28.4729,28.6392,28.4729,28.6217,370324.03947788,0
+RODM.US,D,20210504,000000,28.3796,28.4165,28.1744,28.3796,1383161.5059965,0
+RODM.US,D,20210505,000000,28.5381,28.6869,28.5381,28.649,231535.17504249,0
+RODM.US,D,20210506,000000,28.6217,28.8493,28.5848,28.8444,409071.76635232,0
+RODM.US,D,20210507,000000,28.929,29.1984,28.929,29.1615,435707.03668755,0
+RODM.US,D,20210510,000000,29.32,29.3754,29.1245,29.1333,444949.48166373,0
+RODM.US,D,20210511,000000,28.7705,28.9193,28.7151,28.8639,557402.31380216,0
+RODM.US,D,20210512,000000,28.649,28.7423,28.3242,28.3893,416307.97966979,0
+RODM.US,D,20210513,000000,28.3981,28.6315,28.3981,28.5848,338033.0673882,0
+RODM.US,D,20210514,000000,28.752,28.9631,28.752,28.9378,282295.61244339,0
+RODM.US,D,20210517,000000,28.8444,28.9845,28.8444,28.966,494497.54227035,0
+RODM.US,D,20210518,000000,29.1245,29.1517,29.0127,29.0224,285684.92025842,0
+RODM.US,D,20210519,000000,28.7151,28.9203,28.6392,28.7978,447968.5980912,0
+RODM.US,D,20210520,000000,29.0029,29.1984,28.9932,29.1887,229608.12320834,0
+RODM.US,D,20210521,000000,29.1712,29.1712,29.0127,29.1245,276037.32137474,0
+RODM.US,D,20210524,000000,29.1615,29.282,29.1615,29.2723,166975.85367015,0
+RODM.US,D,20210525,000000,29.3015,29.3102,29.1829,29.2081,248741.87639835,0
+RODM.US,D,20210526,000000,29.1615,29.2548,29.1615,29.1887,469253.57456672,0
+RODM.US,D,20210527,000000,29.2645,29.3384,29.2305,29.3102,257985.34968394,0
+RODM.US,D,20210528,000000,29.3015,29.3939,29.3015,29.32,160398.78668443,0
+RODM.US,D,20210601,000000,29.4872,29.5057,29.3472,29.3569,300090.50678171,0
+RODM.US,D,20210602,000000,29.3939,29.4678,29.3618,29.4503,202329.13118251,0
+RODM.US,D,20210603,000000,29.2723,29.3384,29.2256,29.3015,303443.82376739,0
+RODM.US,D,20210604,000000,29.5145,29.5893,29.46,29.5524,352631.97608055,0
+RODM.US,D,20210607,000000,29.6633,29.6924,29.6195,29.673,188101.44218714,0
+RODM.US,D,20210608,000000,29.7099,29.7197,29.6263,29.6457,179716.60725881,0
+RODM.US,D,20210609,000000,29.6555,29.6924,29.5709,29.5796,107804.87360569,0
+RODM.US,D,20210610,000000,29.6088,29.7012,29.5796,29.6457,356267.04984454,0
+RODM.US,D,20210611,000000,29.673,29.6876,29.6088,29.6827,224846.02233109,0
+RODM.US,D,20210614,000000,29.6827,29.7099,29.6263,29.7099,149510.018343,0
+RODM.US,D,20210615,000000,29.7012,29.7294,29.6175,29.7012,165527.99402101,0
+RODM.US,D,20210616,000000,29.7099,29.7479,29.4221,29.5145,341622.89553816,0
+RODM.US,D,20210617,000000,29.3015,29.3287,29.1284,29.2548,165440.58772117,0
+RODM.US,D,20210618,000000,28.8444,28.8639,28.7336,28.7802,290657.82456469,0
+RODM.US,D,20210621,000000,28.8824,29.1615,28.8824,29.1333,182390.21172455,0
+RODM.US,D,20210622,000000,29.0769,29.2256,29.0029,29.1799,159615.21491409,0
+RODM.US,D,20210623,000000,29.1517,29.1517,28.9893,29.0224,264282.71651017,0
+RODM.US,D,20210624,000000,29.1712,29.2451,29.1517,29.1984,142283.05981022,0
+RODM.US,D,20210625,000000,29.3034,29.3219,29.2363,29.3219,190542.64872624,0
+RODM.US,D,20210628,000000,29.2743,29.3034,29.1887,29.2081,211008.06260207,0
+RODM.US,D,20210629,000000,29.2655,29.3122,29.2179,29.2363,395511.45016397,0
+RODM.US,D,20210630,000000,29.0846,29.1605,29.0088,29.142,400625.2328594,0
+RODM.US,D,20210701,000000,29.142,29.2363,29.0662,29.2363,209296.955744,0
+RODM.US,D,20210702,000000,29.2461,29.3414,29.1537,29.3122,416901.3141993,0
+RODM.US,D,20210706,000000,29.284,29.284,29.0564,29.1702,233382.01874267,0
+RODM.US,D,20210707,000000,29.2266,29.3219,29.1702,29.2743,165016.92424429,0
+RODM.US,D,20210708,000000,28.895,29.0088,28.8376,28.9709,312083.67942937,0
+RODM.US,D,20210709,000000,29.1799,29.3978,29.1673,29.3793,171248.47926829,0
+RODM.US,D,20210712,000000,29.3598,29.4902,29.3297,29.4736,146745.92264919,0
+RODM.US,D,20210713,000000,29.426,29.4736,29.3433,29.3793,175534.47288875,0
+RODM.US,D,20210714,000000,29.4551,29.4775,29.3968,29.4172,147398.89912448,0
+RODM.US,D,20210715,000000,29.2461,29.3219,29.1702,29.2461,155271.63596667,0
+RODM.US,D,20210716,000000,29.3034,29.3034,29.0866,29.1323,126476.91587065,0
+RODM.US,D,20210719,000000,28.7618,28.7812,28.5303,28.6772,332340.34649499,0
+RODM.US,D,20210720,000000,28.6003,28.9047,28.6003,28.8473,219301.37799291,0
+RODM.US,D,20210721,000000,28.9806,29.2004,28.9709,29.1799,166400.00040061,0
+RODM.US,D,20210722,000000,29.2179,29.2558,29.1323,29.1887,122058.27033631,0
+RODM.US,D,20210723,000000,29.3414,29.4172,29.2801,29.3696,82327.479666004,0
+RODM.US,D,20210726,000000,29.2937,29.426,29.2937,29.4075,148624.64394108,0
+RODM.US,D,20210727,000000,29.284,29.3394,29.2081,29.3122,166548.07695563,0
+RODM.US,D,20210728,000000,29.3219,29.4639,29.284,29.4357,219866.94816836,0
+RODM.US,D,20210729,000000,29.5874,29.6545,29.5689,29.5786,114149.54266477,0
+RODM.US,D,20210730,000000,29.5018,29.5786,29.4357,29.5018,85520.380383743,0
+RODM.US,D,20210802,000000,29.6545,29.7206,29.5592,29.5874,238422.79147,0
+RODM.US,D,20210803,000000,29.7304,29.8344,29.635,29.7965,160483.10805604,0
+RODM.US,D,20210804,000000,29.7868,29.8529,29.6924,29.7109,165729.54266535,0
+RODM.US,D,20210805,000000,29.777,29.814,29.7537,29.7586,114542.35685935,0
+RODM.US,D,20210806,000000,29.6827,29.7304,29.6166,29.6633,113156.19577481,0
+RODM.US,D,20210809,000000,29.6166,29.635,29.5786,29.6166,418648.41188672,0
+RODM.US,D,20210810,000000,29.6253,29.6827,29.5592,29.6827,172355.96850275,0
+RODM.US,D,20210811,000000,29.8247,29.8918,29.8062,29.8918,102907.03588633,0
+RODM.US,D,20210812,000000,29.8626,29.9103,29.815,29.8821,76414.700559079,0
+RODM.US,D,20210813,000000,30.0143,30.0999,29.9812,30.0717,99791.258374336,0
+RODM.US,D,20210816,000000,29.8918,29.9958,29.8441,29.9764,135773.86124556,0
+RODM.US,D,20210817,000000,29.7488,29.7955,29.5874,29.7391,250934.23206026,0
+RODM.US,D,20210818,000000,29.7012,29.8062,29.6253,29.6253,157786.88078329,0
+RODM.US,D,20210819,000000,29.3501,29.4931,29.3336,29.4454,138388.85207493,0
+RODM.US,D,20210820,000000,29.3501,29.5592,29.3414,29.5495,126003.8935421,0
+RODM.US,D,20210823,000000,29.6924,29.7868,29.6282,29.7586,76775.637161954,0
+RODM.US,D,20210824,000000,29.7206,29.8062,29.6633,29.777,115478.11842236,0
+RODM.US,D,20210825,000000,29.7109,29.7868,29.673,29.7391,176431.15869418,0
+RODM.US,D,20210826,000000,29.6924,29.7041,29.5874,29.635,188294.7643562,0
+RODM.US,D,20210827,000000,29.635,29.8393,29.5786,29.7965,147000.94338284,0
+RODM.US,D,20210830,000000,29.8247,29.9103,29.8062,29.8626,140924.66307975,0
+RODM.US,D,20210831,000000,29.8723,29.9005,29.8062,29.8441,197211.23524944,0
+RODM.US,D,20210901,000000,29.9676,30.0863,29.9676,29.9958,165657.56100666,0
+RODM.US,D,20210902,000000,30.0814,30.1719,30.0814,30.1281,150053.99402084,0
+RODM.US,D,20210903,000000,30.1573,30.3041,30.13,30.2428,131763.45454695,0
+RODM.US,D,20210907,000000,30.2049,30.2166,30.1378,30.167,112112.46172376,0
+RODM.US,D,20210908,000000,30.0143,30.1086,29.9385,29.9385,424272.23604946,0
+RODM.US,D,20210909,000000,29.9579,30.0697,29.9103,29.9385,314408.68700515,0
+RODM.US,D,20210910,000000,30.1193,30.1193,29.8344,29.8529,151524.47647699,0
+RODM.US,D,20210913,000000,30.062,30.062,29.9297,30.024,168442.22288867,0
+RODM.US,D,20210914,000000,30.0717,30.1193,29.8451,29.8626,112709.90949091,0
+RODM.US,D,20210915,000000,29.8918,30.0435,29.8772,30.0143,253865.94218788,0
+RODM.US,D,20210916,000000,29.8723,29.9482,29.8013,29.9482,190994.07655719,0
+RODM.US,D,20210917,000000,29.7488,29.777,29.4931,29.5592,198366.02671676,0
+RODM.US,D,20210920,000000,28.9611,29.0846,28.8337,29.0564,341593.07456527,0
+RODM.US,D,20210921,000000,29.2937,29.4075,29.2081,29.2179,334204.67145514,0
+RODM.US,D,20210922,000000,29.3034,29.5115,29.2937,29.3219,155419.7125217,0
+RODM.US,D,20210923,000000,29.5397,29.6603,29.5397,29.5874,90760.645136594,0
+RODM.US,D,20210924,000000,29.3316,29.3978,29.3316,29.3696,71935.384769555,0
+RODM.US,D,20210927,000000,29.2937,29.3482,29.2461,29.284,217773.3102098,0
+RODM.US,D,20210928,000000,28.9047,28.9047,28.648,28.7238,254580.61722776,0
+RODM.US,D,20210929,000000,28.7715,28.8191,28.6674,28.7005,121361.0765564,0
+RODM.US,D,20210930,000000,28.6859,28.7462,28.5157,28.5624,92724.716109503,0
+RODM.US,D,20211001,000000,28.5916,28.6956,28.4204,28.6198,200554.26914103,0
+RODM.US,D,20211004,000000,28.5439,28.6198,28.329,28.4204,400357.87241283,0
+RODM.US,D,20211005,000000,28.506,28.6859,28.4584,28.6295,272536.95614344,0
+RODM.US,D,20211006,000000,28.259,28.4671,28.2026,28.4399,1062105.8269658,0
+RODM.US,D,20211007,000000,28.5439,28.7151,28.5439,28.6003,466534.72448694,0
+RODM.US,D,20211008,000000,28.6674,28.7054,28.5965,28.6383,123190.43899661,0
+RODM.US,D,20211011,000000,28.6772,28.7715,28.5673,28.5819,152990.84569551,0
+RODM.US,D,20211012,000000,28.6101,28.6859,28.5342,28.5819,243825.52910962,0
+RODM.US,D,20211013,000000,28.7054,28.8473,28.6431,28.8473,217792.84808859,0
+RODM.US,D,20211014,000000,29.0088,29.0613,28.9913,29.037,169599.07097481,0
+RODM.US,D,20211015,000000,29.1799,29.2519,29.1556,29.2363,171355.42344692,0
+RODM.US,D,20211018,000000,29.0564,29.142,29.0088,29.1177,195946.41467526,0
+RODM.US,D,20211019,000000,29.2081,29.3209,29.1984,29.2655,462781.39514081,0
+RODM.US,D,20211020,000000,29.2937,29.388,29.2597,29.3501,152208.30223458,0
+RODM.US,D,20211021,000000,29.2266,29.3355,29.2266,29.2558,172425.89354262,0
+RODM.US,D,20211022,000000,29.3414,29.4454,29.2927,29.388,182260.64473891,0
+RODM.US,D,20211025,000000,29.3219,29.4124,29.2655,29.3598,131026.15670005,0
+RODM.US,D,20211026,000000,29.4075,29.4357,29.2888,29.3219,141613.63038438,0
+RODM.US,D,20211027,000000,29.2743,29.2937,29.1371,29.1605,180477.55622214,0
+RODM.US,D,20211028,000000,29.2081,29.3754,29.2081,29.3501,126477.94418006,0
+RODM.US,D,20211029,000000,29.1323,29.1508,29.0662,29.1323,249419.53229947,0
+RODM.US,D,20211101,000000,29.2363,29.3696,29.2363,29.3696,84408.777911642,0
+RODM.US,D,20211102,000000,29.3034,29.3316,29.2743,29.2743,299616.45614374,0
+RODM.US,D,20211103,000000,29.2655,29.5222,29.2558,29.4931,264389.6606888,0
+RODM.US,D,20211104,000000,29.4357,29.4678,29.388,29.4551,972266.54706045,0
+RODM.US,D,20211105,000000,29.4172,29.4639,29.3316,29.4639,193925.78668481,0
+RODM.US,D,20211108,000000,29.4639,29.4863,29.4075,29.4639,251471.00957223,0
+RODM.US,D,20211109,000000,29.4357,29.4454,29.3005,29.3696,351448.39194975,0
+RODM.US,D,20211110,000000,29.284,29.3598,29.0662,29.0749,237502.45454814,0
+RODM.US,D,20211111,000000,29.1508,29.1799,29.1177,29.1323,110212.14593426,0
+RODM.US,D,20211112,000000,29.2363,29.2937,29.1799,29.2655,104896.81459449,0
+RODM.US,D,20211115,000000,29.3122,29.3598,29.2461,29.2461,995550.55702882,0
+RODM.US,D,20211116,000000,29.1799,29.1984,29.0992,29.1041,186348.17464326,0
+RODM.US,D,20211117,000000,29.0749,29.0895,29.0185,29.0564,131657.53867773,0
+RODM.US,D,20211118,000000,29.0662,29.0944,28.9611,29.0749,120109.62400455,0
+RODM.US,D,20211119,000000,28.9709,28.9991,28.8862,28.9047,93017.784291324,0
+RODM.US,D,20211122,000000,28.9232,28.9786,28.8094,28.8289,144730.43620579,0
+RODM.US,D,20211123,000000,28.7238,28.8289,28.6674,28.7997,172813.56619015,0
+RODM.US,D,20211124,000000,28.4866,28.6217,28.4778,28.6101,160295.95574344,0
+RODM.US,D,20211126,000000,28.2308,28.2969,28.0217,28.0694,68462.783892322,0
+RODM.US,D,20211129,000000,28.2308,28.2405,28.0791,28.1832,134695.16467457,0
+RODM.US,D,20211130,000000,28.0314,28.117,27.6707,27.8797,255774.48445266,0
+RODM.US,D,20211201,000000,28.1549,28.2609,27.7086,27.7086,388919.98684651,0
+RODM.US,D,20211202,000000,27.8418,28.1267,27.8418,28.0499,275801.83851987,0
+RODM.US,D,20211203,000000,28.1549,28.1734,27.8652,28.012,189084.505983,0
+RODM.US,D,20211206,000000,28.1832,28.3543,28.1754,28.2969,376412.6594939,0
+RODM.US,D,20211207,000000,28.5624,28.7618,28.5624,28.7618,277011.13038591,0
+RODM.US,D,20211208,000000,28.7238,28.7802,28.6772,28.7715,136247.91188352,0
+RODM.US,D,20211209,000000,28.6101,28.6529,28.5721,28.5916,181355.73245819,0
+RODM.US,D,20211210,000000,28.6383,28.6956,28.5819,28.6674,162788.57775304,0
+RODM.US,D,20211213,000000,28.5245,28.6003,28.4292,28.4302,175663.01156499,0
+RODM.US,D,20211214,000000,28.3251,28.4204,28.2211,28.3349,157874.28708313,0
+RODM.US,D,20211215,000000,28.3543,28.648,28.2872,28.6295,239346.21332009,0
+RODM.US,D,20211216,000000,28.753,28.7997,28.6101,28.6577,123372.44976216,0
+RODM.US,D,20211217,000000,28.5537,28.6023,28.364,28.3728,135764.60646087,0
+RODM.US,D,20211220,000000,28.2785,28.3349,28.1676,28.3349,169859.23325551,0
+RODM.US,D,20211221,000000,28.506,28.6383,28.4399,28.6188,165231.84091096,0
+RODM.US,D,20211222,000000,28.5128,28.8726,28.5128,28.8726,156921.04426015,0
+RODM.US,D,20211223,000000,28.8824,29.0273,28.8435,28.9699,119068.97488173,0
+RODM.US,D,20211227,000000,29.0866,29.2811,29.038,29.2519,366227.25478884,0
+RODM.US,D,20211228,000000,29.3297,29.388,29.2665,29.32,385964.62560246,0
+RODM.US,D,20211229,000000,29.3005,29.4172,29.2908,29.388,191749.88397346,0
+RODM.US,D,20211230,000000,29.4075,29.4075,29.2957,29.3005,165434.41786471,0
+RODM.US,D,20211231,000000,29.3394,29.4075,29.2519,29.2811,185516.27233065,0
+RODM.US,D,20220103,000000,29.3589,29.3589,29.1741,29.3297,799527.01914781,0
+RODM.US,D,20220104,000000,29.4658,29.5193,29.3978,29.4367,233192.80981125,0
+RODM.US,D,20220105,000000,29.5436,29.5923,29.2227,29.2616,473441.87879324,0
+RODM.US,D,20220106,000000,29.2033,29.3005,29.1255,29.1741,156514.86204324,0
+RODM.US,D,20220107,000000,29.1546,29.3589,29.1546,29.3297,123285.04346232,0
+RODM.US,D,20220110,000000,29.0769,29.1644,28.9391,29.1449,154380.09170829,0
+RODM.US,D,20220111,000000,29.1449,29.4367,29.1449,29.4172,808383.84809528,0
+RODM.US,D,20220112,000000,29.5534,29.6895,29.5436,29.6506,1004660.3500911,0
+RODM.US,D,20220113,000000,29.7381,29.8548,29.5242,29.5631,227536.07974739,0
+RODM.US,D,20220114,000000,29.4464,29.5631,29.32,29.4756,143507.77631741,0
+RODM.US,D,20220118,000000,29.213,29.2616,29.0769,29.1644,257630.58293753,0
+RODM.US,D,20220119,000000,29.3005,29.3102,29.1158,29.1352,230970.63317646,0
+RODM.US,D,20220120,000000,29.2227,29.3029,28.8921,28.9115,389163.69617666,0
+RODM.US,D,20220121,000000,28.8337,28.8896,28.5712,28.6101,838459.84171603,0
+RODM.US,D,20220124,000000,28.1336,28.3961,27.7446,28.3572,638302.50000723,0
+RODM.US,D,20220125,000000,28.1627,28.4836,27.9974,28.3086,480250.31539619,0
+RODM.US,D,20220126,000000,28.542,28.5712,28.0752,28.1725,294763.86403843,0
+RODM.US,D,20220127,000000,28.2794,28.3591,28.0071,28.0849,325531.90989204,0
+RODM.US,D,20220128,000000,27.9682,28.1725,27.8321,28.1725,241500.52153383,0
+RODM.US,D,20220131,000000,28.1627,28.5323,28.1627,28.5128,206388.8967328,0
+RODM.US,D,20220201,000000,28.5712,28.7219,28.4739,28.717,319891.63277874,0
+RODM.US,D,20220202,000000,28.9602,29.0136,28.8532,28.9796,1307713.4162827,0
+RODM.US,D,20220203,000000,28.8824,28.9699,28.7754,28.7948,316654.51475638,0
+RODM.US,D,20220204,000000,28.6392,28.824,28.5614,28.7073,609797.7631648,0
+RODM.US,D,20220207,000000,28.7657,28.9016,28.7268,28.7657,249770.18580825,0
+RODM.US,D,20220208,000000,28.7948,28.9699,28.7657,28.9407,295161.81978006,0
+RODM.US,D,20220209,000000,29.2227,29.2811,29.1935,29.2811,191454.75917282,0
+RODM.US,D,20220210,000000,28.931,29.32,28.931,28.9893,229141.27073625,0
+RODM.US,D,20220211,000000,28.9991,29.0963,28.6392,28.7073,354000.65590512,0
+RODM.US,D,20220214,000000,28.649,28.6879,28.4156,28.5809,480414.84490177,0
+RODM.US,D,20220215,000000,28.9115,29.0185,28.8532,28.9893,425074.31738918,0
+RODM.US,D,20220216,000000,28.8629,29.1352,28.8629,29.0477,229402.46132636,0
+RODM.US,D,20220217,000000,28.8824,28.9052,28.6976,28.7268,300023.66667006,0
+RODM.US,D,20220218,000000,28.7462,28.7948,28.5614,28.6198,268657.14473988,0
+RODM.US,D,20220222,000000,28.4058,28.5225,28.1919,28.3669,614264.7392414,0
+RODM.US,D,20220223,000000,28.5614,28.5614,28.0947,28.1336,291574.04824892,0
+RODM.US,D,20220224,000000,27.2583,27.7835,27.1903,27.7348,410485.69179093,0
+RODM.US,D,20220225,000000,27.9099,28.328,27.9099,28.328,520001.67225469,0
+RODM.US,D,20220228,000000,28.0071,28.2697,27.9002,28.0266,415776.34370487,0
+RODM.US,D,20220301,000000,27.9196,28.0266,27.4626,27.589,417354.79864906,0
+RODM.US,D,20220302,000000,27.657,27.885,27.6084,27.871,316203.08692543,0
+RODM.US,D,20220303,000000,27.8418,27.8418,27.4237,27.5209,224970.44776969,0
+RODM.US,D,20220304,000000,26.9763,27.093,26.848,27.093,785831.99442676,0
+RODM.US,D,20220307,000000,26.8596,26.919,26.2859,26.3734,550306.97887385,0
+RODM.US,D,20220308,000000,26.4804,26.8402,26.1789,26.3734,915042.15670893,0
+RODM.US,D,20220309,000000,26.9374,27.3556,26.918,27.2,524564.28110642,0
+RODM.US,D,20220310,000000,26.9471,27.1416,26.8791,26.9958,266062.72009871,0
+RODM.US,D,20220311,000000,27.2778,27.307,26.8888,26.9277,375851.20255609,0
+RODM.US,D,20220314,000000,27.2681,27.4176,27.1019,27.1319,363886.8225719,0
+RODM.US,D,20220315,000000,27.2097,27.3264,27.093,27.2875,407392.53708595,0
+RODM.US,D,20220316,000000,27.6862,28.0169,27.4528,28.0169,254609.40989124,0
+RODM.US,D,20220317,000000,27.9196,28.2593,27.8904,28.2016,194730.95295276,0
+RODM.US,D,20220318,000000,28.0169,28.4058,27.9877,28.3718,219856.66507426,0
+RODM.US,D,20220321,000000,28.3475,28.4058,28.1725,28.2892,773483.02672327,0
+RODM.US,D,20220322,000000,28.4058,28.5128,28.3838,28.4739,300021.61005124,0
+RODM.US,D,20220323,000000,28.2308,28.2794,28.1433,28.153,344702.68222081,0
+RODM.US,D,20220324,000000,28.2016,28.2794,28.1238,28.2794,222562.14713171,0
+RODM.US,D,20220325,000000,28.2697,28.3669,28.1919,28.3475,202550.21770564,0
+RODM.US,D,20220328,000000,28.1822,28.3232,28.1433,28.3086,176622.42424442,0
+RODM.US,D,20220329,000000,28.7365,28.7754,28.5323,28.7268,296660.06659028,0
+RODM.US,D,20220330,000000,28.7073,28.8143,28.6597,28.7268,268447.36962026,0
+RODM.US,D,20220331,000000,28.542,28.6392,28.3183,28.3183,314836.46371967,0
+RODM.US,D,20220401,000000,28.4545,28.5517,28.3378,28.4836,199992.81220322,0
+RODM.US,D,20220404,000000,28.4642,28.5712,28.4447,28.542,180774.7376416,0
+RODM.US,D,20220405,000000,28.4739,28.5809,28.2648,28.3086,211470.80183653,0
+RODM.US,D,20220406,000000,28.0947,28.2114,27.9682,28.0849,279897.5948995,0
+RODM.US,D,20220407,000000,28.1336,28.2794,27.978,28.2211,499287.40750167,0
+RODM.US,D,20220408,000000,28.1141,28.3183,28.1044,28.2503,252966.17145422,0
+RODM.US,D,20220411,000000,28.1822,28.1919,27.9974,28.0266,340895.88078536,0
+RODM.US,D,20220412,000000,28.0947,28.1297,27.8272,27.8613,246809.68301715,0
+RODM.US,D,20220413,000000,27.8515,28.1141,27.8515,28.0849,203361.55383005,0
+RODM.US,D,20220414,000000,28.1433,28.1725,27.9827,28.0071,196419.43700382,0
+RODM.US,D,20220418,000000,27.9488,28.0169,27.8126,27.871,100460.68780018,0
+RODM.US,D,20220419,000000,27.7835,28.0363,27.7835,28.0169,285700.34489957,0
+RODM.US,D,20220420,000000,28.2016,28.328,28.1919,28.26,292418.29027444,0
+RODM.US,D,20220421,000000,28.4156,28.435,27.9099,27.9196,196423.55024146,0
+RODM.US,D,20220422,000000,27.8613,27.9084,27.4626,27.4723,274520.56499513,0
+RODM.US,D,20220425,000000,27.2681,27.4042,27.0347,27.3945,462681.64912805,0
+RODM.US,D,20220426,000000,27.1903,27.2097,26.7235,26.7429,340931.87161471,0
+RODM.US,D,20220427,000000,26.7818,26.9471,26.6457,26.7915,331374.76395909,0
+RODM.US,D,20220428,000000,26.9569,27.1805,26.7867,27.1416,309589.00080095,0
+RODM.US,D,20220429,000000,27.1903,27.307,26.7721,26.7915,332653.98086501,0
+RODM.US,D,20220502,000000,26.7526,26.8402,26.4512,26.6943,347394.79625593,0
+RODM.US,D,20220503,000000,26.918,26.9909,26.7915,26.8839,816061.20614959,0
+RODM.US,D,20220504,000000,26.8499,27.307,26.6068,27.2972,401934.2707382,0
+RODM.US,D,20220505,000000,26.9471,26.9666,26.3636,26.5582,461698.58533218,0
+RODM.US,D,20220506,000000,26.4317,26.4947,26.2178,26.3734,633376.89793381,0
+RODM.US,D,20220509,000000,25.9649,26.0037,25.7024,25.7705,682825.21252767,0
+RODM.US,D,20220510,000000,26.0914,26.0966,25.7024,25.8385,694081.08732843,0
+RODM.US,D,20220511,000000,25.9066,26.1692,25.6732,25.6829,1135588.8173972,0
+RODM.US,D,20220512,000000,25.5662,25.7607,25.3815,25.5662,638019.7149195,0
+RODM.US,D,20220513,000000,25.8677,26.14,25.8288,26.1205,404201.69298703,0
+RODM.US,D,20220516,000000,26.033,26.2956,25.9746,26.1886,456963.22049959,0
+RODM.US,D,20220517,000000,26.5387,26.6359,26.456,26.6262,922527.22090359,0
+RODM.US,D,20220518,000000,26.4317,26.4415,26.033,26.0719,223588.39992279,0
+RODM.US,D,20220519,000000,26.0525,26.3832,26.0476,26.2567,388106.59410328,0
+RODM.US,D,20220520,000000,26.4512,26.5193,26.1254,26.3928,394743.30303477,0
+RODM.US,D,20220523,000000,26.6554,26.8402,26.6262,26.7721,195846.6686625,0
+RODM.US,D,20220524,000000,26.6749,26.8207,26.586,26.7526,172281.93022524,0
+RODM.US,D,20220525,000000,26.6068,26.8596,26.6068,26.7721,281439.03070494,0
+RODM.US,D,20220526,000000,26.7915,27.0249,26.7915,26.986,228339.18939652,0
+RODM.US,D,20220527,000000,27.1125,27.2292,27.093,27.2097,160712.42105445,0
+RODM.US,D,20220531,000000,27.0638,27.1805,26.9848,27.0541,213339.24003431,0
+RODM.US,D,20220601,000000,27.1903,27.2097,26.7478,26.8304,349439.07536281,0
+RODM.US,D,20220602,000000,26.9763,27.2875,26.918,27.2875,327951.52193354,0
+RODM.US,D,20220603,000000,27.0347,27.0806,26.91,26.9763,148642.12520105,0
+RODM.US,D,20220606,000000,27.1514,27.2369,26.986,27.0055,175484.08572766,0
+RODM.US,D,20220607,000000,26.7721,27.1027,26.7721,27.0638,204701.44099115,0
+RODM.US,D,20220608,000000,26.7915,26.8499,26.636,26.6554,152889.04306393,0
+RODM.US,D,20220609,000000,26.4804,26.5484,26.1303,26.1303,292815.21770666,0
+RODM.US,D,20220610,000000,25.751,25.751,25.5273,25.6051,354304.00718105,0
+RODM.US,D,20220613,000000,25.0508,25.1578,24.8239,24.8661,812846.71093424,0
+RODM.US,D,20220614,000000,24.8758,24.9147,24.5062,24.6716,338968.82895121,0
+RODM.US,D,20220615,000000,24.8952,25.187,24.6192,25.0606,275000.78548956,0
+RODM.US,D,20220616,000000,24.584,24.7494,24.4479,24.584,534508.03310015,0
+RODM.US,D,20220617,000000,24.5451,24.6618,24.3604,24.4673,415672.48445447,0
+RODM.US,D,20220621,000000,24.8077,24.8466,24.7056,24.7299,458449.1275969,0
+RODM.US,D,20220622,000000,24.516,24.7202,24.4868,24.5743,296831.79426173,0
+RODM.US,D,20220623,000000,24.4771,24.5646,24.3117,24.4868,209819.33692423,0
+RODM.US,D,20220624,000000,24.798,25.08,24.7494,25.08,164544.93022515,0
+RODM.US,D,20220627,000000,25.08,25.1859,25.01,25.07,253398,0
+RODM.US,D,20220628,000000,25.26,25.3399,24.97,24.97,231017,0
+RODM.US,D,20220629,000000,24.96,25.03,24.8694,24.9,469200,0
+RODM.US,D,20220630,000000,24.57,24.91,24.5,24.89,433486,0
+RODM.US,D,20220701,000000,24.66,24.95,24.55,24.95,228637,0
+RODM.US,D,20220705,000000,24.29,24.48,24.1699,24.47,235057,0
+RODM.US,D,20220706,000000,24.4,24.48,24.28,24.42,156556,0
+RODM.US,D,20220707,000000,24.62,24.8,24.62,24.79,150515,0
+RODM.US,D,20220708,000000,24.73,24.93,24.7,24.86,168169,0
+RODM.US,D,20220711,000000,24.62,24.6467,24.49,24.53,196439,0
+RODM.US,D,20220712,000000,24.49,24.69,24.4776,24.55,126837,0
+RODM.US,D,20220713,000000,24.3,24.61,24.27,24.51,112321,0
+RODM.US,D,20220714,000000,24,24.195,23.8746,24.17,176260,0
+RODM.US,D,20220715,000000,24.26,24.42,24.1745,24.38,291512,0
+RODM.US,D,20220718,000000,24.65,24.7368,24.465,24.52,250435,0
+RODM.US,D,20220719,000000,24.79,25.015,24.79,24.98,652225,0
+RODM.US,D,20220720,000000,24.95,25.0399,24.83,24.91,532115,0
+RODM.US,D,20220721,000000,24.92,25.18,24.8802,25.18,171275,0
+RODM.US,D,20220722,000000,25.22,25.3399,25.06,25.13,211799,0
+RODM.US,D,20220725,000000,25.3,25.3286,25.2193,25.32,195681,0
+RODM.US,D,20220726,000000,25.07,25.12,24.97,24.99,112860,0
+RODM.US,D,20220727,000000,25.13,25.39,25,25.34,174826,0
+RODM.US,D,20220728,000000,25.36,25.51,25.21,25.47,197381,0
+RODM.US,D,20220729,000000,25.45,25.75,25.45,25.72,412628,0
+RODM.US,D,20220801,000000,25.68,25.84,25.64,25.71,211524,0
+RODM.US,D,20220802,000000,25.55,25.61,25.34,25.35,237942,0
+RODM.US,D,20220803,000000,25.42,25.475,25.25,25.45,262856,0
+RODM.US,D,20220804,000000,25.43,25.5699,25.43,25.52,155235,0
+RODM.US,D,20220805,000000,25.27,25.385,25.2222,25.34,140626,0
+RODM.US,D,20220808,000000,25.51,25.62,25.41,25.45,291736,0
+RODM.US,D,20220809,000000,25.45,25.4799,25.3202,25.35,215372,0
+RODM.US,D,20220810,000000,25.91,26.01,25.8,25.93,124829,0
+RODM.US,D,20220811,000000,26.04,26.1199,25.925,25.94,94984,0
+RODM.US,D,20220812,000000,25.92,26.01,25.82,26.01,174323,0
+RODM.US,D,20220815,000000,25.75,25.84,25.73,25.84,131173,0
+RODM.US,D,20220816,000000,25.7,25.92,25.7,25.87,237552,0
+RODM.US,D,20220817,000000,25.69,25.8,25.5501,25.71,88251,0
+RODM.US,D,20220818,000000,25.68,25.6967,25.55,25.58,333948,0
+RODM.US,D,20220819,000000,25.39,25.43,25.28,25.32,127875,0
+RODM.US,D,20220822,000000,25.1,25.12,24.95,24.98,201831,0
+RODM.US,D,20220823,000000,24.95,25.1553,24.905,25.01,235110,0
+RODM.US,D,20220824,000000,24.89,25.06,24.88,25,126080,0
+RODM.US,D,20220825,000000,25.02,25.205,24.96,25.2,136737,0
+RODM.US,D,20220826,000000,25.17,25.21,24.63,24.65,124448,0
+RODM.US,D,20220829,000000,24.52,24.6597,24.52,24.56,117176,0
+RODM.US,D,20220830,000000,24.67,24.7172,24.35,24.4,128724,0
+RODM.US,D,20220831,000000,24.35,24.42,24.23,24.23,135982,0
+RODM.US,D,20220901,000000,23.97,23.97,23.765,23.94,146403,0
+RODM.US,D,20220902,000000,24.06,24.23,23.75,23.82,303821,0
+RODM.US,D,20220906,000000,23.83,23.8587,23.63,23.69,157944,0
+RODM.US,D,20220907,000000,23.52,23.82,23.49,23.81,168159,0
+RODM.US,D,20220908,000000,23.56,23.84,23.56,23.8286,125396,0
+RODM.US,D,20220909,000000,24.23,24.4193,24.23,24.4,118200,0
+RODM.US,D,20220912,000000,24.65,24.8,24.65,24.69,150811,0
+RODM.US,D,20220913,000000,24.23,24.38,23.91,23.95,196590,0
+RODM.US,D,20220914,000000,23.98,24.01,23.815,23.93,296699,0
+RODM.US,D,20220915,000000,23.74,23.91,23.65,23.69,437237,0
+RODM.US,D,20220916,000000,23.63,23.67,23.49,23.63,317660,0
+RODM.US,D,20220919,000000,23.32,23.7,23.32,23.69,548438,0
+RODM.US,D,20220920,000000,23.32,23.345,23.11,23.25,257566,0
+RODM.US,D,20220921,000000,23.26,23.32,22.94,22.94,205408,0
+RODM.US,D,20220922,000000,22.99,22.99,22.795,22.88,587268,0
+RODM.US,D,20220923,000000,22.4,22.4,22.05,22.17,482393,0
+RODM.US,D,20220926,000000,21.95,22.05,21.7,21.81,288772,0
+RODM.US,D,20220927,000000,21.86,21.93,21.54,21.66,365433,0
+RODM.US,D,20220928,000000,21.62,22.13,21.57,22.08,511883,0
+RODM.US,D,20220929,000000,21.76,21.83,21.55,21.8,460946,0
+RODM.US,D,20220930,000000,21.73,21.99,21.71,21.74,359503,0
+RODM.US,D,20221003,000000,21.99,22.27,21.93,22.2,416303,0
+RODM.US,D,20221004,000000,22.66,22.93,22.6496,22.92,561224,0
+RODM.US,D,20221005,000000,22.55,22.74,22.4,22.62,487364,0
+RODM.US,D,20221006,000000,22.4,22.46,22.17,22.21,342438,0
+RODM.US,D,20221007,000000,22.09,22.1324,21.84,21.9,411089,0
+RODM.US,D,20221010,000000,21.91,21.95,21.76,21.84,369000,0
+RODM.US,D,20221011,000000,21.76,21.99,21.6199,21.66,493090,0
+RODM.US,D,20221012,000000,21.54,21.63,21.4967,21.52,681616,0
+RODM.US,D,20221013,000000,21.2,22.065,21.2,21.98,1131902,0
+RODM.US,D,20221014,000000,22.05,22.14,21.67,21.67,318359,0
+RODM.US,D,20221017,000000,22.12,22.27,22.12,22.16,340808,0
+RODM.US,D,20221018,000000,22.45,22.45,22.13,22.31,423692,0
+RODM.US,D,20221019,000000,22.13,22.18,21.9099,22.08,362452,0
+RODM.US,D,20221020,000000,22.06,22.27,21.93,21.98,352637,0
+RODM.US,D,20221021,000000,21.81,22.355,21.76,22.34,226778,0
+RODM.US,D,20221024,000000,22.23,22.39,22.16,22.32,485923,0
+RODM.US,D,20221025,000000,22.46,22.78,22.46,22.78,324840,0
+RODM.US,D,20221026,000000,22.8999,23.145,22.81,22.98,316907,0
+RODM.US,D,20221027,000000,22.92,23.09,22.83,22.83,480533,0
+RODM.US,D,20221028,000000,22.81,23.01,22.7643,22.99,403094,0
+RODM.US,D,20221031,000000,22.81,22.88,22.77,22.81,686921,0
+RODM.US,D,20221101,000000,23.19,23.1999,22.87,22.97,565865,0
+RODM.US,D,20221102,000000,23.01,23.32,22.73,22.75,376665,0
+RODM.US,D,20221103,000000,22.41,22.6,22.4,22.5,374636,0
+RODM.US,D,20221104,000000,23.05,23.31,22.97,23.28,266988,0
+RODM.US,D,20221107,000000,23.34,23.46,23.28,23.37,408715,0
+RODM.US,D,20221108,000000,23.45,23.7481,23.45,23.61,323283,0
+RODM.US,D,20221109,000000,23.49,23.66,23.33,23.34,207070,0
+RODM.US,D,20221110,000000,24.11,24.43,24.03,24.41,1052000,0
+RODM.US,D,20221111,000000,24.49,24.784,24.46,24.72,311141,0
+RODM.US,D,20221114,000000,24.63,24.74,24.53,24.54,150544,0
+RODM.US,D,20221115,000000,24.81,24.89,24.45,24.61,332326,0
+RODM.US,D,20221116,000000,24.59,24.7,24.52,24.58,284533,0
+RODM.US,D,20221117,000000,24.23,24.535,24.23,24.51,176222,0
+RODM.US,D,20221118,000000,24.58,24.67,24.525,24.57,374103,0
+RODM.US,D,20221121,000000,24.45,24.5,24.3609,24.46,408069,0
+RODM.US,D,20221122,000000,24.58,24.87,24.58,24.82,347988,0
+RODM.US,D,20221123,000000,24.83,25.09,24.83,25.04,296129,0
+RODM.US,D,20221125,000000,25.07,25.29,25.07,25.27,27588,0
+RODM.US,D,20221128,000000,25.07,25.17,24.88,24.91,146902,0
+RODM.US,D,20221129,000000,24.94,25.09,24.9161,24.95,158776,0
+RODM.US,D,20221130,000000,25.11,25.365,24.88,25.27,304876,0
+RODM.US,D,20221201,000000,25.51,25.57,25.39,25.47,268840,0
+RODM.US,D,20221202,000000,25.31,25.5579,25.29,25.5,491741,0
+RODM.US,D,20221205,000000,25.38,25.46,25.09,25.13,241807,0
+RODM.US,D,20221206,000000,25.18,25.25,25.0158,25.15,2070707,0
+RODM.US,D,20221207,000000,25.15,25.2433,25.07,25.14,280032,0
+RODM.US,D,20221208,000000,25.11,25.27,25.1,25.24,217385,0
+RODM.US,D,20221209,000000,25.22,25.4369,25.22,25.25,193214,0
+RODM.US,D,20221212,000000,25.29,25.3,25.17,25.3,149132,0
+RODM.US,D,20221213,000000,25.91,25.94,25.53,25.59,423755,0
+RODM.US,D,20221214,000000,25.64,25.75,25.4,25.55,315164,0
+RODM.US,D,20221215,000000,25.36,25.425,24.97,25.05,454953,0
+RODM.US,D,20221216,000000,24.82,24.94,24.75,24.83,258174,0
+RODM.US,D,20221219,000000,24.87,24.97,24.743,24.79,271494,0
+RODM.US,D,20221220,000000,24.78,24.9675,24.78,24.87,312145,0
+RODM.US,D,20221221,000000,24.98,25.194,24.98,25.1,336686,0
+RODM.US,D,20221222,000000,24.8,24.8,24.58,24.78,315495,0
+RODM.US,D,20221223,000000,24.74,24.91,24.73,24.89,164496,0
+RODM.US,D,20221227,000000,24.97,25.02,24.87,24.94,313145,0
+RODM.US,D,20221228,000000,24.95,25.04,24.65,24.65,272042,0
+RODM.US,D,20221229,000000,24.88,25.09,24.88,25.01,298125,0
+RODM.US,D,20221230,000000,24.93,24.9745,24.78,24.79,334784,0
+RODM.US,D,20230103,000000,24.91,25.1,24.845,24.92,174205,0
+RODM.US,D,20230104,000000,25.22,25.28,25.11,25.23,136488,0
+RODM.US,D,20230105,000000,24.98,25.022,24.9,24.95,262953,0
+RODM.US,D,20230106,000000,25.11,25.5249,24.96,25.51,176983,0
+RODM.US,D,20230109,000000,25.64,25.8,25.57,25.57,148943,0
+RODM.US,D,20230110,000000,25.57,25.62,25.47,25.62,132993,0
+RODM.US,D,20230111,000000,25.65,25.73,25.6,25.73,1388938,0
+RODM.US,D,20230112,000000,25.93,26.1072,25.69,26.05,225876,0
+RODM.US,D,20230113,000000,25.86,26.13,25.86,26.1,262756,0
+RODM.US,D,20230117,000000,26.17,26.32,26.17,26.24,234583,0
+RODM.US,D,20230118,000000,26.47,26.475,26.1,26.11,130149,0
+RODM.US,D,20230119,000000,26.04,26.1518,25.9813,26.11,208644,0
+RODM.US,D,20230120,000000,26.11,26.33,26.035,26.32,119807,0
+RODM.US,D,20230123,000000,26.26,26.4246,26.21,26.42,161939,0
+RODM.US,D,20230124,000000,26.28,26.45,26.24,26.43,131681,0
+RODM.US,D,20230125,000000,26.33,26.54,26.2901,26.54,105093,0
+RODM.US,D,20230126,000000,26.59,26.63,26.39,26.56,121740,0
+RODM.US,D,20230127,000000,26.45,26.5961,26.43,26.52,162777,0
+RODM.US,D,20230130,000000,26.44,26.56,26.39,26.4,113231,0
+RODM.US,D,20230131,000000,26.39,26.53,26.28,26.53,118463,0
+RODM.US,D,20230201,000000,26.51,26.845,26.42,26.74,183282,0
+RODM.US,D,20230202,000000,26.8,26.8599,26.5887,26.7,149264,0
+RODM.US,D,20230203,000000,26.42,26.54,26.305,26.34,555869,0
+RODM.US,D,20230206,000000,26.12,26.18,26.0157,26.14,264171,0
+RODM.US,D,20230207,000000,26,26.34,25.94,26.28,204053,0
+RODM.US,D,20230208,000000,26.33,26.33,26.145,26.22,211826,0
+RODM.US,D,20230209,000000,26.49,26.52,26.15,26.2136,150568,0
+RODM.US,D,20230210,000000,26.12,26.17,26.07,26.15,78399,0
+RODM.US,D,20230213,000000,26.2,26.35,26.14,26.33,113516,0
+RODM.US,D,20230214,000000,26.28,26.48,26.2,26.41,153772,0
+RODM.US,D,20230215,000000,26.14,26.35,26.1301,26.35,271999,0
+RODM.US,D,20230216,000000,26.15,26.4099,26.14,26.27,96797,0
+RODM.US,D,20230217,000000,26.17,26.44,26.17,26.4,118646,0
+RODM.US,D,20230221,000000,26.34,26.39,26.17,26.18,72392,0
+RODM.US,D,20230222,000000,26.25,26.25,26.04,26.06,107419,0
+RODM.US,D,20230223,000000,26.13,26.2,25.96,26.14,116617,0
+RODM.US,D,20230224,000000,25.93,25.93,25.7689,25.875,118316,0
+RODM.US,D,20230227,000000,26.11,26.1846,26.0401,26.11,69316,0
+RODM.US,D,20230228,000000,26.02,26.05,25.88,25.88,89321,0
+RODM.US,D,20230301,000000,26.06,26.095,25.955,26.05,201281,0
+RODM.US,D,20230302,000000,25.93,26.0899,25.89,26.04,127662,0
+RODM.US,D,20230303,000000,26.17,26.35,26.0824,26.35,116221,0
+RODM.US,D,20230306,000000,26.26,26.37,26.25,26.29,74217,0
+RODM.US,D,20230307,000000,26.27,26.27,25.82,25.86,138827,0
+RODM.US,D,20230308,000000,25.96,26.05,25.89,25.95,107166,0
+RODM.US,D,20230309,000000,26.1,26.1,25.76,25.78,135089,0
+RODM.US,D,20230310,000000,25.85,25.865,25.55,25.6,106697,0
+RODM.US,D,20230313,000000,25.38,25.5813,25.34,25.42,250674,0
+RODM.US,D,20230314,000000,25.57,25.64,25.481,25.63,98524,0
+RODM.US,D,20230315,000000,24.91,25.0825,24.79,25.07,196706,0
+RODM.US,D,20230316,000000,24.92,25.31,24.9006,25.3,201957,0
+RODM.US,D,20230317,000000,25.12,25.125,24.955,25.06,105965,0
+RODM.US,D,20230320,000000,25.23,25.422,25.21,25.36,154241,0
+RODM.US,D,20230321,000000,25.7,25.71,25.55,25.64,95746,0
+RODM.US,D,20230322,000000,25.63,25.94,25.54,25.54,124033,0
+RODM.US,D,20230323,000000,25.72,25.87,25.44,25.54,119256,0
+RODM.US,D,20230324,000000,25.38,25.49,25.2899,25.47,757958,0
+RODM.US,D,20230327,000000,25.65,25.72,25.5801,25.69,196636,0
+RODM.US,D,20230328,000000,25.71,25.8199,25.68,25.76,734542,0
+RODM.US,D,20230329,000000,25.98,26.0013,25.92,25.97,162152,0
+RODM.US,D,20230330,000000,26.24,26.27,26.1957,26.23,159454,0
+RODM.US,D,20230331,000000,26.29,26.402,26.29,26.33,218424,0
+RODM.US,D,20230403,000000,26.42,26.55,26.4,26.55,176996,0
+RODM.US,D,20230404,000000,26.59,26.6642,26.54,26.595,143303,0
+RODM.US,D,20230405,000000,26.48,26.51,26.3601,26.45,659165,0
+RODM.US,D,20230406,000000,26.45,26.6399,26.45,26.56,100996,0
+RODM.US,D,20230410,000000,26.42,26.53,26.37,26.52,118200,0
+RODM.US,D,20230411,000000,26.6,26.7,26.6,26.66,124645,0
+RODM.US,D,20230412,000000,26.85,26.92,26.76,26.79,251471,0
+RODM.US,D,20230413,000000,26.99,27.112,26.98,27.11,190465,0
+RODM.US,D,20230414,000000,27.11,27.15,26.91,26.99,518960,0
+RODM.US,D,20230417,000000,26.98,27.01,26.89,26.99,182257,0
+RODM.US,D,20230418,000000,27.1,27.1,27,27.05,75351,0
+RODM.US,D,20230419,000000,26.96,27.04,26.96,27.02,268421,0
+RODM.US,D,20230420,000000,26.94,27.0399,26.92,26.96,91225,0
+RODM.US,D,20230421,000000,27.02,27.09,26.8911,27.06,84909,0
+RODM.US,D,20230424,000000,27.1,27.14,27.0781,27.14,46146,0
+RODM.US,D,20230425,000000,26.98,27,26.75,26.77,105994,0
+RODM.US,D,20230426,000000,26.95,26.97,26.77,26.79,64325,0
+RODM.US,D,20230427,000000,26.94,27.1,26.9051,27.09,81504,0
+RODM.US,D,20230428,000000,26.98,27.17,26.98,27.14,155712,0
+RODM.US,D,20230501,000000,27.08,27.2452,27.08,27.14,132399,0
+RODM.US,D,20230502,000000,26.88,26.895,26.74,26.86,86757,0
+RODM.US,D,20230503,000000,26.93,27.0828,26.92,26.93,115084,0
+RODM.US,D,20230504,000000,26.91,26.965,26.82,26.89,77865,0
+RODM.US,D,20230505,000000,27.06,27.31,27.03,27.25,130356,0
+RODM.US,D,20230508,000000,27.39,27.39,27.27,27.29,103081,0
+RODM.US,D,20230509,000000,27.07,27.23,27.07,27.2,280055,0
+RODM.US,D,20230510,000000,27.22,27.22,26.98,27.16,134271,0
+RODM.US,D,20230511,000000,26.97,27.01,26.84,27.01,116460,0
+RODM.US,D,20230512,000000,27.03,27.03,26.82,26.89,92436,0
+RODM.US,D,20230515,000000,27.05,27.15,26.9967,27.14,96254,0
+RODM.US,D,20230516,000000,27.02,27.03,26.861,26.88,102836,0
+RODM.US,D,20230517,000000,26.91,26.949,26.7667,26.94,63817,0
+RODM.US,D,20230518,000000,26.83,26.83,26.665,26.8,65416,0
+RODM.US,D,20230519,000000,26.86,26.96,26.86,26.96,191839,0
+RODM.US,D,20230522,000000,26.94,26.96,26.87,26.9,107478,0
+RODM.US,D,20230523,000000,26.74,26.79,26.64,26.64,130595,0
+RODM.US,D,20230524,000000,26.43,26.43,26.29,26.3024,92167,0
+RODM.US,D,20230525,000000,26.27,26.27,26.05,26.15,117234,0
+RODM.US,D,20230526,000000,26.21,26.31,26.2,26.2893,133184,0
+RODM.US,D,20230530,000000,26.24,26.24,25.9967,26.06,120018,0
+RODM.US,D,20230531,000000,25.82,25.8294,25.651,25.805,91011,0
+RODM.US,D,20230601,000000,25.9,26.14,25.895,26.1197,119184,0
+RODM.US,D,20230602,000000,26.43,26.5,26.42,26.4859,99339,0
+RODM.US,D,20230605,000000,26.5,26.51,26.37,26.3904,84973,0
+RODM.US,D,20230606,000000,26.37,26.6,26.37,26.59,260830,0
+RODM.US,D,20230607,000000,26.54,26.6347,26.4128,26.445,168342,0
+RODM.US,D,20230608,000000,26.6,26.7,26.54,26.68,113223,0
+RODM.US,D,20230609,000000,26.71,26.71,26.625,26.67,110637,0
+RODM.US,D,20230612,000000,26.66,26.8,26.61,26.7,92030,0
+RODM.US,D,20230613,000000,26.84,26.95,26.84,26.9,112126,0
+RODM.US,D,20230614,000000,27.04,27.09,26.82,26.94,134294,0
+RODM.US,D,20230615,000000,26.99,27.28,26.99,27.27,93234,0
+RODM.US,D,20230616,000000,27.35,27.38,27.21,27.21,111307,0
+RODM.US,D,20230620,000000,26.98,26.99,26.83,26.88,113519,0
+RODM.US,D,20230621,000000,26.87,27,26.78,26.91,109901,0
+RODM.US,D,20230622,000000,26.76,26.795,26.71,26.76,159248,0
+RODM.US,D,20230623,000000,26.45,26.51,26.4,26.45,95817,0
+RODM.US,D,20230626,000000,25.85,25.885,25.78,25.85,95829,0
+RODM.US,D,20230627,000000,25.89,26.046,25.86,26.03,97639,0
+RODM.US,D,20230628,000000,26.06,26.1,25.98,26.07,324711,0
+RODM.US,D,20230629,000000,25.93,26.02,25.9001,26.005,273467,0
+RODM.US,D,20230630,000000,26.2,26.325,26.2,26.32,163355,0
+RODM.US,D,20230703,000000,26.36,26.39,26.295,26.39,79981,0
+RODM.US,D,20230705,000000,26.16,26.2304,26.12,26.145,114387,0
+RODM.US,D,20230706,000000,25.85,25.87,25.62,25.765,94820,0
+RODM.US,D,20230707,000000,25.75,26.045,25.75,25.955,156101,0
+RODM.US,D,20230710,000000,25.91,25.99,25.91,25.97,1534850,0
+RODM.US,D,20230711,000000,26.01,26.2,26.01,26.1799,137462,0
+RODM.US,D,20230712,000000,26.56,26.7199,26.54,26.675,122009,0
+RODM.US,D,20230713,000000,26.89,27.06,26.89,27.02,97981,0
+RODM.US,D,20230714,000000,27,27,26.8586,26.8586,81761,0
+RODM.US,D,20230717,000000,26.8,26.89,26.74,26.89,57797,0
+RODM.US,D,20230718,000000,26.89,27.09,26.89,27.03,335131,0
+RODM.US,D,20230719,000000,27.11,27.16,27.01,27.0943,104115,0
+RODM.US,D,20230720,000000,27.14,27.2,27.02,27.09,397592,0
+RODM.US,D,20230721,000000,27.04,27.06,26.9838,27.04,86803,0
+RODM.US,D,20230724,000000,26.99,27.09,26.96,27.02,76304,0
+RODM.US,D,20230725,000000,26.98,27.12,26.9747,27.11,178244,0
+RODM.US,D,20230726,000000,26.99,27.28,26.99,27.23,140294,0
+RODM.US,D,20230727,000000,27.31,27.31,27.03,27.03,218960,0
+RODM.US,D,20230728,000000,27.18,27.25,27.11,27.14,108717,0
+RODM.US,D,20230731,000000,27.14,27.26,27.14,27.17,119125,0
+RODM.US,D,20230801,000000,26.9,27,26.825,26.84,180707,0
+RODM.US,D,20230802,000000,26.58,26.8299,26.42,26.45,182627,0
+RODM.US,D,20230803,000000,26.29,26.425,26.24,26.36,164584,0
+RODM.US,D,20230804,000000,26.5,26.65,26.41,26.41,80623,0
+RODM.US,D,20230807,000000,26.59,26.67,26.4987,26.67,96731,0
+RODM.US,D,20230808,000000,26.38,26.525,26.3201,26.5,79836,0
+RODM.US,D,20230809,000000,26.56,26.65,26.5,26.58,122609,0
+RODM.US,D,20230810,000000,26.79,26.92,26.6024,26.64,103824,0
+RODM.US,D,20230811,000000,26.48,26.59,26.44,26.47,100341,0
+RODM.US,D,20230814,000000,26.31,26.4171,26.2199,26.39,99820,0
+RODM.US,D,20230815,000000,26.27,26.275,26.07,26.12,123606,0
+RODM.US,D,20230816,000000,26.02,26.1625,25.91,25.92,122290,0
+RODM.US,D,20230817,000000,26,26.04,25.76,25.8,110146,0
+RODM.US,D,20230818,000000,25.62,25.785,25.585,25.7266,98067,0
+RODM.US,D,20230821,000000,25.79,25.805,25.6618,25.78,77126,0
+RODM.US,D,20230822,000000,25.85,25.85,25.69,25.71,97893,0
+RODM.US,D,20230823,000000,25.81,25.98,25.8,25.93,109449,0
+RODM.US,D,20230824,000000,25.82,25.88,25.635,25.65,121615,0
+RODM.US,D,20230825,000000,25.81,25.8399,25.62,25.79,114944,0
+RODM.US,D,20230828,000000,25.91,26.025,25.91,25.99,84596,0
+RODM.US,D,20230829,000000,25.97,26.36,25.97,26.33,447842,0
+RODM.US,D,20230830,000000,26.38,26.478,26.3351,26.37,118497,0
+RODM.US,D,20230831,000000,26.36,26.39,26.22,26.28,92852,0
+RODM.US,D,20230901,000000,26.44,26.49,26.2199,26.29,153436,0
+RODM.US,D,20230905,000000,26.19,26.19,26.04,26.05,118952,0
+RODM.US,D,20230906,000000,26.05,26.08,25.9115,26,104103,0
+RODM.US,D,20230907,000000,25.98,26.02,25.9,25.93,107575,0
+RODM.US,D,20230908,000000,25.97,26.03,25.9007,25.94,111150,0
+RODM.US,D,20230911,000000,26.2,26.26,26.1235,26.25,165979,0
+RODM.US,D,20230912,000000,26.15,26.26,26.15,26.1886,96528,0
+RODM.US,D,20230913,000000,26.17,26.2099,26.08,26.14,131889,0
+RODM.US,D,20230914,000000,26.32,26.45,26.3,26.445,171729,0
+RODM.US,D,20230915,000000,26.5,26.5527,26.4,26.43,128471,0
+RODM.US,D,20230918,000000,26.4,26.4125,26.285,26.38,86795,0
+RODM.US,D,20230919,000000,26.45,26.5,26.35,26.4,68153,0
+RODM.US,D,20230920,000000,26.5,26.6199,26.335,26.34,109939,0
+RODM.US,D,20230921,000000,26.15,26.2288,26.03,26.06,122270,0
+RODM.US,D,20230922,000000,26.14,26.1799,25.9955,26.02,116349,0
+RODM.US,D,20230925,000000,25.85,25.9547,25.81,25.93,113818,0
+RODM.US,D,20230926,000000,25.78,25.8263,25.64,25.67,407545,0
+RODM.US,D,20230927,000000,25.67,25.69,25.375,25.49,416932,0
+RODM.US,D,20230928,000000,25.55,25.7899,25.54,25.71,191801,0
+RODM.US,D,20230929,000000,25.92,25.93,25.6,25.65,315486,0
+RODM.US,D,20231002,000000,25.51,25.51,25.215,25.25,214730,0
+RODM.US,D,20231003,000000,25.02,25.1199,24.91,25,324243,0
+RODM.US,D,20231004,000000,24.99,25,24.78,24.98,159622,0
+RODM.US,D,20231005,000000,25.08,25.238,25.08,25.2163,218548,0
+RODM.US,D,20231006,000000,25.26,25.535,25.07,25.5,171525,0
+RODM.US,D,20231009,000000,25.27,25.5,25.27,25.47,160984,0
+RODM.US,D,20231010,000000,25.67,25.825,25.67,25.76,102063,0
+RODM.US,D,20231011,000000,25.83,25.8379,25.64,25.76,86583,0
+RODM.US,D,20231012,000000,25.75,25.75,25.42,25.51,91336,0
+RODM.US,D,20231013,000000,25.49,25.5325,25.3,25.35,323006,0
+RODM.US,D,20231016,000000,25.39,25.4867,25.32,25.47,164358,0
+RODM.US,D,20231017,000000,25.27,25.53,25.27,25.41,120453,0
+RODM.US,D,20231018,000000,25.28,25.32,25.0514,25.07,125186,0
+RODM.US,D,20231019,000000,24.99,25.1099,24.8417,24.88,126992,0
+RODM.US,D,20231020,000000,24.77,24.815,24.63,24.66,126906,0
+RODM.US,D,20231023,000000,24.57,24.795,24.4827,24.63,147790,0
+RODM.US,D,20231024,000000,24.69,24.7599,24.62,24.71,145879,0
+RODM.US,D,20231025,000000,24.64,24.71,24.54,24.56,153942,0
+RODM.US,D,20231026,000000,24.55,24.6073,24.4201,24.51,111537,0
+RODM.US,D,20231027,000000,24.61,24.61,24.344,24.4,130506,0
+RODM.US,D,20231030,000000,24.62,24.73,24.56,24.73,167568,0
+RODM.US,D,20231031,000000,24.77,24.8199,24.685,24.79,163797,0
+RODM.US,D,20231101,000000,24.82,25.01,24.78,24.98,100868,0
+RODM.US,D,20231102,000000,25.35,25.42,25.28,25.4,177239,0
+RODM.US,D,20231103,000000,25.68,25.7663,25.63,25.68,124670,0
+RODM.US,D,20231106,000000,25.66,25.66,25.515,25.55,146693,0
+RODM.US,D,20231107,000000,25.35,25.4056,25.295,25.34,205883,0
+RODM.US,D,20231108,000000,25.29,25.365,25.22,25.25,121668,0
+RODM.US,D,20231109,000000,25.39,25.4904,25.23,25.23,106488,0
+RODM.US,D,20231110,000000,25.29,25.389,25.14,25.375,81686,0
+RODM.US,D,20231113,000000,25.33,25.51,25.31,25.49,89507,0
+RODM.US,D,20231114,000000,25.85,26.12,25.85,26.1,233115,0
+RODM.US,D,20231115,000000,26.03,26.12,25.99,25.99,174938,0
+RODM.US,D,20231116,000000,25.91,26.01,25.84,25.89,107245,0
+RODM.US,D,20231117,000000,26.11,26.21,26.1,26.2,171380,0
+RODM.US,D,20231120,000000,26.17,26.32,26.17,26.28,211334,0
+RODM.US,D,20231121,000000,26.28,26.32,26.1843,26.2,95971,0
+RODM.US,D,20231122,000000,26.21,26.27,26.15,26.27,115028,0
+RODM.US,D,20231124,000000,26.38,26.52,26.38,26.52,64048,0
+RODM.US,D,20231127,000000,26.44,26.47,26.3891,26.45,180067,0
+RODM.US,D,20231128,000000,26.44,26.61,26.43,26.53,137823,0
+RODM.US,D,20231129,000000,26.56,26.629,26.4896,26.545,111859,0
+RODM.US,D,20231130,000000,26.53,26.57,26.45,26.55,122171,0
+RODM.US,D,20231201,000000,26.52,26.86,26.52,26.85,99219,0
+RODM.US,D,20231204,000000,26.6,26.75,26.6,26.67,121679,0
+RODM.US,D,20231205,000000,26.61,26.674,26.58,26.59,108710,0
+RODM.US,D,20231206,000000,26.77,26.84,26.64,26.66,139233,0
+RODM.US,D,20231207,000000,26.74,26.87,26.67,26.83,133036,0
+RODM.US,D,20231208,000000,26.72,26.9,26.72,26.87,124482,0
+RODM.US,D,20231211,000000,26.76,26.88,26.76,26.87,140567,0
+RODM.US,D,20231212,000000,26.86,26.91,26.79,26.91,186438,0
+RODM.US,D,20231213,000000,26.87,27.27,26.7847,27.265,230948,0
+RODM.US,D,20231214,000000,27.44,27.5356,27.38,27.45,180082,0
+RODM.US,D,20231215,000000,27.28,27.32,27.14,27.14,308898,0
+RODM.US,D,20231218,000000,27.26,27.28,27.17,27.23,177710,0
+RODM.US,D,20231219,000000,27.39,27.44,27.36,27.44,242401,0
+RODM.US,D,20231220,000000,27.45,27.5188,27.205,27.21,155321,0
+RODM.US,D,20231221,000000,27.5,27.6,27.44,27.6,314903,0
+RODM.US,D,20231222,000000,27.15,27.24,27.1001,27.19,280686,0
+RODM.US,D,20231226,000000,27.25,27.32,27.2094,27.29,137562,0
+RODM.US,D,20231227,000000,27.3,27.45,27.29,27.43,347585,0
+RODM.US,D,20231228,000000,27.44,27.52,27.36,27.38,146357,0
+RODM.US,D,20231229,000000,27.42,27.485,27.36,27.42,320225,0
+RODM.US,D,20240102,000000,27.2,27.335,27.2,27.22,165313,0
+RODM.US,D,20240103,000000,27.06,27.19,26.9926,27.13,257816,0
+RODM.US,D,20240104,000000,27.18,27.34,27.18,27.26,178773,0
+RODM.US,D,20240105,000000,27.25,27.45,27.19,27.27,131157,0
+RODM.US,D,20240108,000000,27.24,27.5,27.24,27.49,286028,0
+RODM.US,D,20240109,000000,27.36,27.36,27.26,27.3,145853,0
+RODM.US,D,20240110,000000,27.31,27.4,27.31,27.39,183453,0
+RODM.US,D,20240111,000000,27.44,27.45,27.15,27.36,90289,0
+RODM.US,D,20240112,000000,27.51,27.61,27.4,27.44,97619,0
+RODM.US,D,20240116,000000,27.17,27.18,26.9,27.03,5120637,0
+RODM.US,D,20240117,000000,26.75,26.815,26.68,26.8,181927,0
+RODM.US,D,20240118,000000,26.8,26.915,26.76,26.91,176118,0
+RODM.US,D,20240119,000000,26.81,26.95,26.745,26.94,223629,0
+RODM.US,D,20240122,000000,27.01,27.08,26.96,27,353150,0
+RODM.US,D,20240123,000000,26.95,26.975,26.86,26.96,370303,0
+RODM.US,D,20240124,000000,27.22,27.2329,27.03,27.04,295389,0
+RODM.US,D,20240125,000000,27.12,27.12,26.98,27.11,658568,0
+RODM.US,D,20240126,000000,27.2,27.255,27.1513,27.17,112757,0
+RODM.US,D,20240129,000000,27.13,27.275,27.085,27.26,173186,0
+RODM.US,D,20240130,000000,27.16,27.225,27.11,27.2,141468,0
+RODM.US,D,20240131,000000,27.3,27.39,27.05,27.085,348409,0
+RODM.US,D,20240201,000000,27.11,27.28,27.06,27.27,346626,0
+RODM.US,D,20240202,000000,27.07,27.08,26.92,27.03,251626,0
+RODM.US,D,20240205,000000,26.87,26.87,26.71,26.79,214278,0
+RODM.US,D,20240206,000000,26.76,26.98,26.76,26.97,175420,0
+RODM.US,D,20240207,000000,26.96,27,26.9,26.93,212366,0
+RODM.US,D,20240208,000000,26.83,26.83,26.68,26.76,127834,0
+RODM.US,D,20240209,000000,26.77,26.8258,26.6921,26.82,138781,0
+RODM.US,D,20240212,000000,26.83,26.965,26.83,26.905,81968,0
+RODM.US,D,20240213,000000,26.6,26.66,26.4,26.48,160347,0
+RODM.US,D,20240214,000000,26.64,26.785,26.64,26.77,241979,0
+RODM.US,D,20240215,000000,26.86,27.0486,26.86,27.03,3680825,0
+RODM.US,D,20240216,000000,27.08,27.21,27.035,27.12,219446,0
+RODM.US,D,20240220,000000,27.19,27.26,27.15,27.19,121936,0
+RODM.US,D,20240221,000000,27.14,27.2,27.0901,27.2,109135,0
+RODM.US,D,20240222,000000,27.31,27.39,27.28,27.39,402249,0
+RODM.US,D,20240223,000000,27.37,27.46,27.37,27.43,205032,0
+RODM.US,D,20240226,000000,27.4,27.42,27.3,27.36,254229,0
+RODM.US,D,20240227,000000,27.38,27.4085,27.32,27.4,251282,0
+RODM.US,D,20240228,000000,27.28,27.3258,27.25,27.28,135220,0
+RODM.US,D,20240229,000000,27.42,27.435,27.24,27.33,167328,0
+RODM.US,D,20240301,000000,27.35,27.47,27.24,27.46,2778802,0
+RODM.US,D,20240304,000000,27.33,27.37,27.29,27.32,326731,0
+RODM.US,D,20240305,000000,27.37,27.45,27.27,27.32,291947,0
+RODM.US,D,20240306,000000,27.6,27.68,27.57,27.61,167616,0
+RODM.US,D,20240307,000000,27.82,27.93,27.81,27.91,292658,0
+RODM.US,D,20240308,000000,28.07,28.07,27.885,27.92,164059,0
+RODM.US,D,20240311,000000,27.76,27.82,27.69,27.81,143731,0
+RODM.US,D,20240312,000000,27.8,27.925,27.735,27.92,106542,0
+RODM.US,D,20240313,000000,27.87,27.98,27.87,27.93,262359,0
+RODM.US,D,20240314,000000,27.9,27.9,27.61,27.7,164481,0
+RODM.US,D,20240315,000000,27.78,27.79,27.65,27.72,188623,0
+RODM.US,D,20240318,000000,27.82,27.83,27.68,27.69,103966,0
+RODM.US,D,20240319,000000,27.68,27.815,27.68,27.79,135286,0
+RODM.US,D,20240320,000000,27.75,28.015,27.72,28,190056,0
+RODM.US,D,20240321,000000,28.03,28.03,27.93,27.93,130286,0
+RODM.US,D,20240322,000000,27.93,27.98,27.83,27.84,113670,0
+RODM.US,D,20240325,000000,27.82,27.915,27.82,27.82,217418,0
+RODM.US,D,20240326,000000,27.92,27.949,27.86,27.86,105684,0
+RODM.US,D,20240327,000000,27.95,28.05,27.9342,28.04,218738,0
+RODM.US,D,20240328,000000,27.99,28.06,27.97,28,260169,0
+RODM.US,D,20240401,000000,27.91,28.01,27.8002,27.85,116230,0
+RODM.US,D,20240402,000000,27.67,27.74,27.6431,27.69,123474,0
+RODM.US,D,20240403,000000,27.62,27.89,27.62,27.855,1198966,0
+RODM.US,D,20240404,000000,27.99,28.0234,27.64,27.67,198015,0
+RODM.US,D,20240405,000000,27.62,27.79,27.6,27.76,121759,0
+RODM.US,D,20240408,000000,27.85,27.93,27.84,27.875,92789,0
+RODM.US,D,20240409,000000,27.97,27.97,27.75,27.855,77973,0
+RODM.US,D,20240410,000000,27.52,27.63,27.41,27.51,173598,0
+RODM.US,D,20240411,000000,27.61,27.63,27.36,27.56,393235,0
+RODM.US,D,20240412,000000,27.38,27.47,27.2,27.23,205712,0
+RODM.US,D,20240415,000000,27.5,27.51,27.105,27.15,171371,0
+RODM.US,D,20240416,000000,26.98,26.99,26.81,26.89,254185,0
+RODM.US,D,20240417,000000,27.03,27.03,26.8142,26.92,101963,0
+RODM.US,D,20240418,000000,26.94,27.0399,26.85,26.9,88893,0
+RODM.US,D,20240419,000000,26.98,27.09,26.95,27.01,166525,0
+RODM.US,D,20240422,000000,27.28,27.485,27.23,27.41,317753,0
+RODM.US,D,20240423,000000,27.44,27.66,27.44,27.63,178244,0
+RODM.US,D,20240424,000000,27.59,27.63,27.44,27.525,112954,0
+RODM.US,D,20240425,000000,27.22,27.4385,27.14,27.4,98868,0
+RODM.US,D,20240426,000000,27.51,27.57,27.445,27.53,56250,0
+RODM.US,D,20240429,000000,27.68,27.74,27.62,27.7,68892,0
+RODM.US,D,20240430,000000,27.58,27.67,27.385,27.39,189018,0
+RODM.US,D,20240501,000000,27.33,27.625,27.3,27.37,224402,0
+RODM.US,D,20240502,000000,27.61,27.745,27.47,27.72,106914,0
+RODM.US,D,20240503,000000,28.03,28.03,27.79,27.935,1421285,0
+RODM.US,D,20240506,000000,28.09,28.12,28.035,28.11,85890,0
+RODM.US,D,20240507,000000,28.17,28.2,28.08,28.11,134152,0
+RODM.US,D,20240508,000000,27.99,28.11,27.99,28.105,123871,0
+RODM.US,D,20240509,000000,28.09,28.335,28.09,28.33,79480,0
+RODM.US,D,20240510,000000,28.44,28.46,28.37,28.4,69941,0
+RODM.US,D,20240513,000000,28.41,28.4791,28.37,28.4,96414,0
+RODM.US,D,20240514,000000,28.47,28.55,28.46,28.55,86387,0
+RODM.US,D,20240515,000000,28.66,28.735,28.56,28.73,619464,0
+RODM.US,D,20240516,000000,28.64,28.71,28.615,28.64,91282,0
+RODM.US,D,20240517,000000,28.6,28.72,28.58,28.71,80093,0
+RODM.US,D,20240520,000000,28.72,28.82,28.69,28.71,73746,0
+RODM.US,D,20240521,000000,28.65,28.7187,28.65,28.69,71736,0
+RODM.US,D,20240522,000000,28.49,28.5589,28.42,28.47,121264,0
+RODM.US,D,20240523,000000,28.63,28.67,28.31,28.36,174037,0
+RODM.US,D,20240524,000000,28.56,28.6217,28.51,28.58,63833,0
+RODM.US,D,20240528,000000,28.71,28.73,28.505,28.58,96660,0
+RODM.US,D,20240529,000000,28.29,28.32,28.17,28.175,181503,0
+RODM.US,D,20240530,000000,28.33,28.47,28.33,28.42,91725,0
+RODM.US,D,20240531,000000,28.68,28.735,28.52,28.735,81901,0
+RODM.US,D,20240603,000000,28.85,28.9,28.725,28.82,108202,0
+RODM.US,D,20240604,000000,28.8,28.8051,28.685,28.795,74989,0
+RODM.US,D,20240605,000000,28.86,28.86,28.72,28.82,75912,0
+RODM.US,D,20240606,000000,28.77,28.8909,28.77,28.85,90535,0
+RODM.US,D,20240607,000000,28.61,28.694,28.55,28.565,95278,0
+RODM.US,D,20240610,000000,28.52,28.6219,28.44,28.6,46300,0
+RODM.US,D,20240611,000000,28.34,28.3412,28.1567,28.2902,97951,0
+RODM.US,D,20240612,000000,28.75,28.75,28.49,28.51,114030,0
+RODM.US,D,20240613,000000,28.39,28.39,28.095,28.18,117710,0
+RODM.US,D,20240614,000000,27.89,27.98,27.81,27.98,111424,0
+RODM.US,D,20240617,000000,27.87,28.06,27.84,28.05,84739,0
+RODM.US,D,20240618,000000,28.09,28.19,28.07,28.17,97776,0
+RODM.US,D,20240620,000000,28.12,28.1504,28.05,28.12,52129,0
+RODM.US,D,20240621,000000,27.94,28.01,27.94,27.96,48596,0
+RODM.US,D,20240624,000000,28.22,28.35,28.1921,28.285,255379,0
+RODM.US,D,20240625,000000,28.22,28.2797,28.175,28.265,70885,0
+RODM.US,D,20240626,000000,28.04,28.1,27.852,28.06,48202,0
+RODM.US,D,20240627,000000,27.56,27.619,27.52,27.58,98472,0
+RODM.US,D,20240628,000000,27.68,27.74,27.55,27.6225,163941,0
+RODM.US,D,20240701,000000,27.84,27.9082,27.62,27.65,213445,0
+RODM.US,D,20240702,000000,27.57,27.73,27.57,27.73,152461,0
+RODM.US,D,20240703,000000,27.89,28.0499,27.89,28.005,64658,0
+RODM.US,D,20240705,000000,28.13,28.13,27.9301,28.065,37921,0
+RODM.US,D,20240708,000000,28.107,28.11,27.9997,28.005,50630,0
+RODM.US,D,20240709,000000,27.99,27.99,27.8855,27.945,133220,0
+RODM.US,D,20240710,000000,28.18,28.27,28.13,28.265,101515,0
+RODM.US,D,20240711,000000,28.45,28.505,28.41,28.425,101167,0
+RODM.US,D,20240712,000000,28.58,28.7276,28.54,28.645,53665,0
+RODM.US,D,20240715,000000,28.6,28.6,28.44,28.46,129059,0
+RODM.US,D,20240716,000000,28.44,28.665,28.43,28.66,71814,0
+RODM.US,D,20240717,000000,28.59,28.75,28.59,28.705,73939,0
+RODM.US,D,20240718,000000,28.81,28.83,28.4787,28.52,70901,0
+RODM.US,D,20240719,000000,28.41,28.47,28.35,28.4,55059,0
+RODM.US,D,20240722,000000,28.56,28.64,28.5,28.625,83875,0
+RODM.US,D,20240723,000000,28.58,28.59,28.53,28.5401,81356,0
+RODM.US,D,20240724,000000,28.43,28.54,28.33,28.33,104186,0
+RODM.US,D,20240725,000000,28.23,28.47,28.2043,28.28,99768,0
+RODM.US,D,20240726,000000,28.49,28.61,28.46,28.595,107327,0
+RODM.US,D,20240729,000000,28.53,28.53,28.4,28.49,544867,0
+RODM.US,D,20240730,000000,28.52,28.58,28.48,28.5529,100533,0
+RODM.US,D,20240731,000000,28.84,28.94,28.7737,28.82,80374,0
+RODM.US,D,20240801,000000,28.6,28.715,28.15,28.2743,76739,0
+RODM.US,D,20240802,000000,28.03,28.1106,27.77,28.005,121673,0
+RODM.US,D,20240805,000000,27.04,27.455,27.007,27.35,129353,0
+RODM.US,D,20240806,000000,27.23,27.56,27.13,27.4,107551,0
+RODM.US,D,20240807,000000,27.87,27.8999,27.502,27.5322,93097,0
+RODM.US,D,20240808,000000,27.87,28.07,27.7781,28.07,85516,0
+RODM.US,D,20240809,000000,28,28.13,27.94,28.1,39133,0
+RODM.US,D,20240812,000000,28.08,28.162,28.03,28.0758,38694,0
+RODM.US,D,20240813,000000,28.25,28.5505,28.21,28.545,37839,0
+RODM.US,D,20240814,000000,28.54,28.7087,28.48,28.6352,42414,0
+RODM.US,D,20240815,000000,28.83,28.9861,28.8201,28.95,92920,0
+RODM.US,D,20240816,000000,28.89,29.085,28.86,29.03,30630,0
+RODM.US,D,20240819,000000,29.19,29.39,29.1601,29.35,89289,0
+RODM.US,D,20240820,000000,29.32,29.3617,29.25,29.3166,93550,0
+RODM.US,D,20240821,000000,29.45,29.62,29.3901,29.51,65909,0
+RODM.US,D,20240822,000000,29.64,29.94,29.4715,29.4957,46728,0
+RODM.US,D,20240823,000000,29.76,30.03,29.6512,30.023,48552,0
+RODM.US,D,20240826,000000,29.95,30.0444,29.87,29.87,39259,0
+RODM.US,D,20240827,000000,30,30.12,29.9201,30.12,50645,0
+RODM.US,D,20240828,000000,30.02,30.121,29.9201,30.01,49057,0
+RODM.US,D,20240829,000000,30.12,30.269,30.04,30.1,36994,0
+RODM.US,D,20240830,000000,30.13,30.174,29.9688,30.1,40664,0
+RODM.US,D,20240903,000000,30.04,30.09,29.76,29.85,49261,0
+RODM.US,D,20240904,000000,29.79,29.98,29.79,29.88,29643,0
+RODM.US,D,20240905,000000,30.01,30.12,29.84,29.91,75622,0
+RODM.US,D,20240906,000000,29.91,29.9877,29.4801,29.57,34195,0
+RODM.US,D,20240909,000000,29.72,29.91,29.72,29.81,54349,0
+RODM.US,D,20240910,000000,29.75,29.77,29.48,29.69,58648,0
+RODM.US,D,20240911,000000,29.63,29.8,29.32,29.7,71033,0
+RODM.US,D,20240912,000000,29.74,30,29.66,30,587079,0
+RODM.US,D,20240913,000000,30.01,30.08,29.93,30.02,64563,0
+RODM.US,D,20240916,000000,30.15,30.3,30.08,30.27,73039,0
+RODM.US,D,20240917,000000,30.24,30.31,30.0104,30.085,82341,0
+RODM.US,D,20240918,000000,30.17,30.4,29.99,30.08,57337,0
+RODM.US,D,20240919,000000,30.38,30.4299,30.18,30.39,71829,0
+RODM.US,D,20240920,000000,30.28,30.3186,30.0473,30.16,43860,0
+RODM.US,D,20240923,000000,30.27,30.4194,30.11,30.41,32534,0
+RODM.US,D,20240924,000000,30.47,30.5653,30.38,30.5064,36295,0
+RODM.US,D,20240925,000000,30.52,30.5619,30.3,30.3,35264,0
+RODM.US,D,20240926,000000,30.68,30.8499,30.56,30.82,52157,0
+RODM.US,D,20240927,000000,30.69,30.7966,30.53,30.53,34287,0
+RODM.US,D,20240930,000000,30.57,30.5909,30.3999,30.5015,42958,0
+RODM.US,D,20241001,000000,30.49,30.7799,30.28,30.4242,35019,0
+RODM.US,D,20241002,000000,30.33,30.466,30.13,30.3266,40555,0
+RODM.US,D,20241003,000000,30.04,30.0973,29.9601,30.052,66176,0
+RODM.US,D,20241004,000000,30.07,30.24,30.045,30.2,21484,0
+RODM.US,D,20241007,000000,30.15,30.19,29.96,30.05,56663,0
+RODM.US,D,20241008,000000,30.05,30.09,29.9601,30.055,40838,0
+RODM.US,D,20241009,000000,29.93,30.14,29.8652,30.14,30660,0
+RODM.US,D,20241010,000000,30.03,30.13,29.97,30.0965,29576,0
+RODM.US,D,20241011,000000,30.04,30.2584,30.04,30.232,29330,0
+RODM.US,D,20241014,000000,30.12,30.31,30.12,30.21,31095,0
+RODM.US,D,20241015,000000,30.15,30.15,29.94,30.03,61520,0
+RODM.US,D,20241016,000000,30.11,30.15,30.06,30.14,38141,0
+RODM.US,D,20241017,000000,30.19,30.219,30.13,30.1525,42330,0
+RODM.US,D,20241018,000000,30.23,30.28,30.1868,30.266,28992,0
+RODM.US,D,20241021,000000,30.14,30.199,29.895,29.91,54497,0
+RODM.US,D,20241022,000000,29.75,29.8293,29.73,29.79,44817,0
+RODM.US,D,20241023,000000,29.56,29.5957,29.4215,29.55,99485,0
+RODM.US,D,20241024,000000,29.64,29.71,29.55,29.65,62708,0
+RODM.US,D,20241025,000000,29.73,29.79,29.46,29.55,85790,0
+RODM.US,D,20241028,000000,29.64,29.79,29.61,29.78,42896,0
+RODM.US,D,20241029,000000,29.65,29.6937,29.5601,29.64,65900,0
+RODM.US,D,20241030,000000,29.53,29.6634,29.5001,29.61,25710,0
+RODM.US,D,20241031,000000,29.43,29.43,29.1556,29.38,49478,0
+RODM.US,D,20241101,000000,29.51,29.5793,29.4,29.43,47508,0
+RODM.US,D,20241104,000000,29.61,29.6992,29.49,29.54,36358,0
+RODM.US,D,20241105,000000,29.64,29.87,29.5881,29.8201,52751,0
+RODM.US,D,20241106,000000,29.54,29.6,29.342503,29.59,38365,0
+RODM.US,D,20241107,000000,29.97,30.1329,29.89,30.06,41668,0
+RODM.US,D,20241108,000000,29.78,29.8325,29.65,29.78,36861,0
+RODM.US,D,20241111,000000,29.805,29.85,29.71,29.71,91826,0
+RODM.US,D,20241112,000000,29.515,29.55,29.25,29.42,88887,0
+RODM.US,D,20241113,000000,29.31,29.36,29.19,29.3,30063,0
+RODM.US,D,20241114,000000,29.36,29.4142,29.16,29.16,102162,0
+RODM.US,D,20241115,000000,29.17,29.2,29.0867,29.17,382707,0
+RODM.US,D,20241118,000000,29.2268,29.42,29.21,29.35,58388,0
+RODM.US,D,20241119,000000,29.207,29.46,29.2,29.39,68141,0
+RODM.US,D,20241120,000000,29.294,29.36,29.19,29.36,55285,0
+RODM.US,D,20241121,000000,29.37,29.4898,29.3113,29.4431,200447,0
+RODM.US,D,20241122,000000,29.47,29.61,29.43,29.52,34331,0
+RODM.US,D,20241125,000000,29.79,29.79,29.441,29.51,59948,0
+RODM.US,D,20241126,000000,29.45,29.51,29.2807,29.45,40648,0
+RODM.US,D,20241127,000000,29.564,29.6515,29.5309,29.59,56299,0
+RODM.US,D,20241129,000000,29.76,29.94,29.73,29.94,38732,0
+RODM.US,D,20241202,000000,29.92,30.0568,29.78,29.9987,34259,0
+RODM.US,D,20241203,000000,30.166,30.2296,30.07,30.09,46399,0
+RODM.US,D,20241204,000000,30.08,30.08,29.95,29.9717,36399,0
+RODM.US,D,20241205,000000,30.26,30.31,30.1801,30.28,59583,0
+RODM.US,D,20241206,000000,30.34,30.34,30.0613,30.16,29166,0
+RODM.US,D,20241209,000000,30.29,30.29,30.0501,30.084,44212,0
+RODM.US,D,20241210,000000,29.92,30.03,29.8501,29.9065,47479,0
+RODM.US,D,20241211,000000,30,30.02,29.8874,29.95,62352,0
+RODM.US,D,20241212,000000,29.91,29.9165,29.7,29.7022,54914,0
+RODM.US,D,20241213,000000,29.769,29.79,29.65,29.7079,31015,0
+RODM.US,D,20241216,000000,29.6,29.69,29.57,29.5982,59642,0
+RODM.US,D,20241217,000000,29.4601,29.55,29.4231,29.46,47030,0
+RODM.US,D,20241218,000000,29.43,29.44,28.76,28.77,48702,0
+RODM.US,D,20241219,000000,28.94,28.95,28.75,28.75,97079,0
+RODM.US,D,20241220,000000,28.5313,28.9787,28.5313,28.8,86246,0
+RODM.US,D,20241223,000000,28.2556,28.3967,28.05,28.36,68764,0
+RODM.US,D,20241224,000000,28.45,28.48,28.365,28.48,100948,0
+RODM.US,D,20241226,000000,28.442,28.59,28.442,28.55,199927,0
+RODM.US,D,20241227,000000,28.45,28.54,28.3841,28.51,57797,0
+RODM.US,D,20241230,000000,28.36,28.4899,28.28,28.41,137501,0
+RODM.US,D,20241231,000000,28.417,28.52,28.35,28.42,86084,0
+RODM.US,D,20250102,000000,28.46,28.5257,28.2962,28.39,72510,0
+RODM.US,D,20250103,000000,28.54,28.54,28.38,28.485,36968,0
+RODM.US,D,20250106,000000,28.6462,28.77,28.5772,28.65,57917,0
+RODM.US,D,20250107,000000,28.76,28.76,28.5427,28.57,84597,0
+RODM.US,D,20250108,000000,28.39,28.5556,28.33,28.5525,52970,0
+RODM.US,D,20250110,000000,28.24,28.3,28.0457,28.0716,73388,0
+RODM.US,D,20250113,000000,27.96,28.09,27.87,28.0742,53441,0
+RODM.US,D,20250114,000000,28.159,28.23,28.0743,28.2161,82326,0
+RODM.US,D,20250115,000000,28.545,28.57,28.3942,28.49,66840,0
+RODM.US,D,20250116,000000,28.5035,28.6297,28.47,28.53,215421,0
+RODM.US,D,20250117,000000,28.59,28.7418,28.53,28.6,58850,0
+RODM.US,D,20250121,000000,28.94,29.11,28.89,29.1056,52527,0
+RODM.US,D,20250122,000000,29.07,29.11,28.98,28.98,57825,0
+RODM.US,D,20250123,000000,29.0669,29.21,29.01,29.16,58561,0
+RODM.US,D,20250124,000000,29.2128,29.3297,29.1901,29.245,29242,0
+RODM.US,D,20250127,000000,29.35,29.35,29.23,29.28,50091,0
+RODM.US,D,20250128,000000,29.29,29.39,29.125,29.25,69336,0
+RODM.US,D,20250129,000000,29.33,29.4,29.2101,29.3,54328,0
+RODM.US,D,20250130,000000,29.61,29.7599,29.527,29.6,81472,0
+RODM.US,D,20250131,000000,29.63,29.74,29.37,29.3929,51973,0
+RODM.US,D,20250203,000000,28.89,29.3,28.89,29.14,41744,0
+RODM.US,D,20250204,000000,29.2,29.4857,29.2,29.46,42633,0
+RODM.US,D,20250205,000000,29.565,29.77,29.565,29.7264,39631,0
+RODM.US,D,20250206,000000,29.78,29.8292,29.74,29.7844,131913,0
+RODM.US,D,20250207,000000,29.7609,29.8844,29.62,29.6517,45389,0
+RODM.US,D,20250210,000000,29.7561,29.8234,29.75,29.79,53446,0
+RODM.US,D,20250211,000000,29.74,29.9199,29.74,29.895,39845,0
+RODM.US,D,20250212,000000,29.745,29.9888,29.68,29.9376,59441,0
+RODM.US,D,20250213,000000,29.874,30.2299,29.874,30.1863,93320,0
+RODM.US,D,20250214,000000,30.34,30.34,30.1773,30.1868,53983,0
+RODM.US,D,20250218,000000,30.21,30.39,30.21,30.38,58286,0
+RODM.US,D,20250219,000000,30.16,30.225,30.11,30.2,45154,0
+RODM.US,D,20250220,000000,30.345,30.39,30.241,30.36,60502,0
+RODM.US,D,20250221,000000,30.36,30.39,30.11,30.1719,547742,0
+RODM.US,D,20250224,000000,30.265,30.39,30.1933,30.21,61229,0
+RODM.US,D,20250225,000000,30.535,30.61,30.4239,30.54,43281,0
+RODM.US,D,20250226,000000,30.535,30.71,30.44,30.53,241881,0
+RODM.US,D,20250227,000000,30.42,30.5,30.295,30.3103,249212,0
+RODM.US,D,20250228,000000,30.23,30.36,30.1305,30.36,188538,0
+RODM.US,D,20250303,000000,30.9068,30.923,30.4901,30.65,97121,0
+RODM.US,D,20250304,000000,30.5331,30.8899,30.34,30.655,187827,0
+RODM.US,D,20250305,000000,31,31.26,30.9488,31.2389,87154,0
+RODM.US,D,20250306,000000,31.155,31.31,31.0316,31.05,59293,0
+RODM.US,D,20250307,000000,31.2,31.4,31.08,31.38,96989,0
+RODM.US,D,20250310,000000,31.1348,31.1557,30.77,30.96,63563,0
+RODM.US,D,20250311,000000,30.95,30.95,30.5568,30.72,97534,0
+RODM.US,D,20250312,000000,30.87,30.96,30.705,30.92,107684,0
+RODM.US,D,20250313,000000,30.8,30.9,30.74,30.775,71134,0
+RODM.US,D,20250314,000000,31.02,31.22,30.92,31.22,61717,0
+RODM.US,D,20250317,000000,31.3503,31.5451,31.25,31.48,167358,0
+RODM.US,D,20250318,000000,31.3966,31.46,31.3027,31.41,102704,0
+RODM.US,D,20250319,000000,31.315,31.62,31.315,31.57,155357,0
+RODM.US,D,20250320,000000,31.22,31.4058,31.16,31.37,69647,0
+RODM.US,D,20250321,000000,31.237122,31.28,31.19,31.28,43027,0
+RODM.US,D,20250324,000000,31.26,31.29,31.1309,31.235,83862,0
+RODM.US,D,20250325,000000,31.4701,31.5,31.36,31.405,199155,0
+RODM.US,D,20250326,000000,31.33,31.3956,31.1139,31.16,89627,0
+RODM.US,D,20250327,000000,31.168,31.325,31.168,31.26,34786,0
+RODM.US,D,20250328,000000,31.2181,31.23,31.0745,31.11,53983,0
+RODM.US,D,20250331,000000,30.8,31.08,30.77,30.99,227169,0
+RODM.US,D,20250401,000000,31.04,31.16,30.92,31.13,59343,0
+RODM.US,D,20250402,000000,30.885,31.16,30.85,31.16,111475,0
+RODM.US,D,20250403,000000,30.87,31.245,30.8464,30.8503,83882,0
+RODM.US,D,20250404,000000,29.86,29.86,28.9801,29.08,99752,0
+RODM.US,D,20250407,000000,28.3,28.74,28.02,28.34,299050,0
+RODM.US,D,20250408,000000,29.1197,29.28,27.9901,28.23,199305,0
+RODM.US,D,20250409,000000,28.42,29.91,28.11,29.65,122485,0
+RODM.US,D,20250410,000000,29.395,29.64,29.05,29.58,1720331,0
+RODM.US,D,20250411,000000,29.67,30.2682,29.64,30.17,63611,0
+RODM.US,D,20250414,000000,30.41,30.71,30.26,30.59,35908,0
+RODM.US,D,20250415,000000,30.89,31.0086,30.78,30.9,48130,0
+RODM.US,D,20250416,000000,30.9798,31.08,30.7967,30.84,65701,0
+RODM.US,D,20250417,000000,31.07,31.27,31.0401,31.12,62789,0
+RODM.US,D,20250421,000000,31.4135,31.4135,30.91,31.11,64022,0
+RODM.US,D,20250422,000000,31.515,31.7182,31.42,31.59,49150,0
+RODM.US,D,20250423,000000,31.76,32.1,31.46,31.57,59268,0
+RODM.US,D,20250424,000000,31.68,31.84,31.5755,31.83,91681,0
+RODM.US,D,20250425,000000,31.72,31.87,31.6201,31.76,50969,0
+RODM.US,D,20250428,000000,31.9212,32.1215,31.84,32.05,77474,0
+RODM.US,D,20250429,000000,32.21,32.37,32.0601,32.235,31142,0
+RODM.US,D,20250430,000000,32.26,32.475,32.07,32.35,55408,0
+RODM.US,D,20250501,000000,32.435,32.53,32.21,32.21,101446,0
+RODM.US,D,20250502,000000,32.6048,32.7499,32.575,32.67,107984,0
+RODM.US,D,20250505,000000,32.83,32.83,32.6581,32.73,66634,0
+RODM.US,D,20250506,000000,32.81,32.95,32.7601,32.86,49979,0
+RODM.US,D,20250507,000000,32.805,32.85,32.61,32.76,52728,0
+RODM.US,D,20250508,000000,32.6549,32.83,32.45,32.49,42212,0
+RODM.US,D,20250509,000000,32.71,32.71,32.57,32.68,49267,0
+RODM.US,D,20250512,000000,32.54,32.73,32.45,32.55,235007,0
+RODM.US,D,20250513,000000,32.62,32.6424,32.4844,32.61,105836,0
+RODM.US,D,20250514,000000,32.635,32.67,32.4115,32.48,38031,0
+RODM.US,D,20250515,000000,32.67,32.89,32.66,32.87,65711,0
+RODM.US,D,20250516,000000,32.905,33.0528,32.8284,33,59243,0
+RODM.US,D,20250519,000000,33.01,33.3125,32.94,33.31,51023,0
+RODM.US,D,20250520,000000,33.3701,33.545,33.34,33.51,50559,0
+RODM.US,D,20250521,000000,33.4757,33.69,33.33,33.36,327477,0
+RODM.US,D,20250522,000000,33.27,33.4915,33.27,33.34,52355,0
+RODM.US,D,20250523,000000,33.25,33.63,33.23,33.58,91421,0
+RODM.US,D,20250527,000000,33.8981,33.92,33.77,33.8,84098,0
+RODM.US,D,20250528,000000,33.648,33.6988,33.4701,33.59,75418,0
+RODM.US,D,20250529,000000,33.619,33.71,33.5007,33.65,84840,0
+RODM.US,D,20250530,000000,33.6195,33.759,33.53,33.72,42931,0
+RODM.US,D,20250602,000000,33.9,34.0937,33.7925,34.09,86970,0
+RODM.US,D,20250603,000000,33.8545,33.91,33.72,33.79,39678,0
+RODM.US,D,20250604,000000,33.8645,34.043,33.8101,33.9367,26991,0
+RODM.US,D,20250605,000000,34.1728,34.1728,33.8307,33.93,92961,0
+RODM.US,D,20250606,000000,34.0272,34.0838,33.83,34,19097,0
+RODM.US,D,20250609,000000,34.1762,34.1762,33.88,34.01,74641,0
+RODM.US,D,20250610,000000,33.98,34.07,33.88,33.99,125222,0
+RODM.US,D,20250611,000000,34,34.12,33.9101,33.94,46923,0
+RODM.US,D,20250612,000000,34.0333,34.23,34.0333,34.22,47825,0
+RODM.US,D,20250613,000000,33.8854,34.1493,33.85,33.99,49446,0
+RODM.US,D,20250616,000000,34.265,34.3699,34.07,34.17,45100,0
+RODM.US,D,20250617,000000,34.065,34.11,33.72,33.82,86971,0
+RODM.US,D,20250618,000000,33.92,34.0498,33.8201,33.92,44846,0
+RODM.US,D,20250620,000000,33.98,33.98,33.6,33.71,296813,0
+RODM.US,D,20250623,000000,33.52,33.94,33.44,33.9246,109493,0
+RODM.US,D,20250624,000000,34.085,34.2885,34.07,34.198,58433,0
+RODM.US,D,20250625,000000,33.36,33.4867,33.33,33.4,42193,0
+RODM.US,D,20250626,000000,33.6588,33.83,33.6,33.75,248248,0
+RODM.US,D,20250627,000000,33.8859,34.04,33.7346,33.92,148496,0
+RODM.US,D,20250630,000000,33.91,34.1,33.8763,34.1,47948,0
+RODM.US,D,20250701,000000,34.0945,34.19,34.0527,34.09,64908,0
+RODM.US,D,20250702,000000,33.9201,34.13,33.91,34.13,55438,0
+RODM.US,D,20250703,000000,34.1671,34.1797,34.09,34.1344,18563,0
+RODM.US,D,20250707,000000,34.2099,34.2099,33.78,33.88,34837,0
+RODM.US,D,20250708,000000,33.89,34.04,33.7844,34.02,56090,0
+RODM.US,D,20250709,000000,34.1549,34.26,34.0229,34.23,43209,0
+RODM.US,D,20250710,000000,34.036,34.31,34.02,34.275,56813,0
+RODM.US,D,20250711,000000,33.95,34.08,33.94,34.0295,223526,0
+RODM.US,D,20250714,000000,34.01,34.11,33.9177,34.08,104424,0
+RODM.US,D,20250715,000000,33.885,34.05,33.53,33.53,72809,0
+RODM.US,D,20250716,000000,33.67,33.9085,33.6211,33.9,64418,0
+RODM.US,D,20250717,000000,33.76,33.9523,33.74,33.892,35607,0
+RODM.US,D,20250718,000000,33.98,34.13,33.8105,33.93,49782,0
+RODM.US,D,20250721,000000,34.0609,34.24,33.99,34.04,57533,0
+RODM.US,D,20250722,000000,34.085,34.34,34.085,34.34,39336,0
+RODM.US,D,20250723,000000,34.54,34.84,34.4239,34.84,38232,0
+RODM.US,D,20250724,000000,34.7809,34.819,34.65,34.6525,38823,0
+RODM.US,D,20250725,000000,34.41,34.61,34.35,34.5464,42372,0
+RODM.US,D,20250728,000000,34.2,34.32,34.06,34.16,64114,0
+RODM.US,D,20250729,000000,34.07,34.27,34.07,34.15,39732,0
+RODM.US,D,20250730,000000,34.09,34.17,33.86,33.88,37911,0
+RODM.US,D,20250731,000000,33.845,33.9299,33.69,33.69,52933,0
+RODM.US,D,20250801,000000,33.84,33.96,33.6723,33.85,45179,0
+RODM.US,D,20250804,000000,34.1478,34.27,34.1071,34.27,39168,0
+RODM.US,D,20250805,000000,34.2,34.31,34.1271,34.26,32391,0
+RODM.US,D,20250806,000000,34.48,34.49,34.3083,34.425,96996,0
+RODM.US,D,20250807,000000,34.696,34.75,34.53,34.65,68070,0
+RODM.US,D,20250808,000000,34.6428,34.734,34.56,34.66,42211,0
+RODM.US,D,20250811,000000,34.5,34.679,34.5,34.63,44275,0
+RODM.US,D,20250812,000000,34.5934,34.91,34.5934,34.89,41553,0
+RODM.US,D,20250813,000000,34.89,35.119,34.89,35.04,50091,0
+RODM.US,D,20250814,000000,34.9944,35.03,34.8404,34.97,32733,0
+RODM.US,D,20250815,000000,35.118,35.23,35.0682,35.175,41949,0
+RODM.US,D,20250818,000000,35.1398,35.16,35.0036,35.16,43381,0
+RODM.US,D,20250819,000000,35.2,35.2699,35.064118,35.14,119264,0
+RODM.US,D,20250820,000000,35.505,35.505,35.2,35.34,66594,0
+RODM.US,D,20250821,000000,35.25,35.47,35.1374,35.29,43985,0
+RODM.US,D,20250822,000000,35.345,35.7687,35.24,35.7,88862,0
+RODM.US,D,20250825,000000,35.48,35.52,35.1501,35.24,46547,0
+RODM.US,D,20250826,000000,35.273,35.3,35.1301,35.29,86825,0
+RODM.US,D,20250827,000000,35.032,35.3199,34.96,35.29,47442,0
+RODM.US,D,20250828,000000,35.1489,35.37,35.1489,35.34,29325,0
+RODM.US,D,20250829,000000,35.185,35.31,35.13,35.28,48961,0
+RODM.US,D,20250902,000000,34.93,35.1,34.8,35.005,48407,0
+RODM.US,D,20250903,000000,35.016,35.1599,34.96,35.14,121216,0
+RODM.US,D,20250904,000000,35.31,35.39,35.19,35.37,63135,0
+RODM.US,D,20250905,000000,35.631,35.68,35.41,35.48,69969,0
+RODM.US,D,20250908,000000,35.6055,35.76,35.58,35.76,56298,0
+RODM.US,D,20250909,000000,35.63,35.71,35.5611,35.71,49858,0
+RODM.US,D,20250910,000000,35.6318,35.78,35.6088,35.75,63015,0
+RODM.US,D,20250911,000000,35.776,35.9999,35.75,35.94,247709,0
+RODM.US,D,20250912,000000,35.81,35.87,35.6803,35.82,144377,0
+RODM.US,D,20250915,000000,35.84,35.9697,35.7801,35.95,62618,0
+RODM.US,D,20250916,000000,35.874,35.9,35.68,35.82,52589,0
+RODM.US,D,20250917,000000,35.7278,35.9,35.61,35.74,40023,0
+RODM.US,D,20250918,000000,35.54,35.65,35.42,35.58,47772,0
+RODM.US,D,20250919,000000,35.4264,35.55,35.37,35.51,44720,0
+RODM.US,D,20250922,000000,35.4,35.57,35.33,35.5,43237,0
+RODM.US,D,20250923,000000,35.57,35.62,35.4,35.51,73910,0
+RODM.US,D,20250924,000000,35.38,35.42,35.2,35.21,32992,0
+RODM.US,D,20250925,000000,35.0209,35.0947,34.85,35.01,83140,0
+RODM.US,D,20250926,000000,35.1066,35.32,35.0611,35.32,78704,0
+RODM.US,D,20250929,000000,35.37,35.3829,35.23,35.3057,388722,0
+RODM.US,D,20250930,000000,35.37,35.56,35.3,35.525,73740,0
+RODM.US,D,20251001,000000,35.7856,35.7856,35.5915,35.69,58199,0
+RODM.US,D,20251002,000000,35.5485,35.64,35.4015,35.6284,40482,0
+RODM.US,D,20251003,000000,35.72,35.85,35.66,35.735,34290,0
+RODM.US,D,20251006,000000,35.8007,35.91,35.69,35.7991,70620,0
+RODM.US,D,20251007,000000,35.8,35.8,35.56,35.67,91572,0
+RODM.US,D,20251008,000000,35.65,35.69,35.4601,35.585,123350,0
+RODM.US,D,20251009,000000,35.59,35.66,35.28,35.4,97583,0
+RODM.US,D,20251010,000000,35.43,35.43,34.9001,34.98,74440,0
+RODM.US,D,20251013,000000,35.14,35.2383,34.98,35.13,42121,0
+RODM.US,D,20251014,000000,34.95,35.43,34.6001,35.365,47036,0
+RODM.US,D,20251015,000000,35.41,35.55,35.22,35.39,72865,0
+RODM.US,D,20251016,000000,35.35,35.528,35.2317,35.39,84786,0
+RODM.US,D,20251017,000000,35.31,35.4899,35.24,35.47,64869,0
+RODM.US,D,20251020,000000,35.5538,35.61,35.51,35.58,50869,0
+RODM.US,D,20251021,000000,35.43,35.4599,35.315,35.39,65284,0
+RODM.US,D,20251022,000000,35.5099,35.579,35.34,35.4801,41717,0
+RODM.US,D,20251023,000000,35.485,35.75,35.485,35.75,60729,0
+RODM.US,D,20251024,000000,35.78,35.82,35.72,35.76,44955,0
+RODM.US,D,20251027,000000,35.88,35.97,35.842,35.92,46192,0
+RODM.US,D,20251028,000000,35.8835,36.17,35.86,35.99,48263,0
+RODM.US,D,20251029,000000,35.965,36.02,35.58,35.72,60609,0
+RODM.US,D,20251030,000000,35.58,35.82,35.48,35.74,46348,0
+RODM.US,D,20251031,000000,35.72,35.72,35.24,35.57,72512,0
+RODM.US,D,20251103,000000,35.595,35.72,35.562,35.65,47371,0
+RODM.US,D,20251104,000000,35.35,35.59,35.35,35.45,50862,0
+RODM.US,D,20251105,000000,35.1528,35.753564,35.14,35.69,64365,0
+RODM.US,D,20251106,000000,35.6,35.73,35.5708,35.67,52243,0
+RODM.US,D,20251107,000000,35.57,35.8209,35.555,35.82,56078,0
+RODM.US,D,20251110,000000,35.96,36.1175,35.875,36.06,92418,0
+RODM.US,D,20251111,000000,36.2,36.3699,36.2,36.3,98235,0
+RODM.US,D,20251112,000000,36.2685,36.63,36.2685,36.49,134249,0
+RODM.US,D,20251113,000000,36.475,36.55,36.27,36.28,87729,0
+RODM.US,D,20251114,000000,36.174,36.38,36.174,36.32,67084,0
+RODM.US,D,20251117,000000,36.06,36.2499,35.8219,35.91,325477,0
+RODM.US,D,20251118,000000,35.617,35.86,35.4127,35.7,101425,0
+RODM.US,D,20251119,000000,35.6463,35.72,35.3901,35.57,69502,0
+RODM.US,D,20251120,000000,35.637744,35.78,35.13,35.14,65417,0
+RODM.US,D,20251121,000000,35.475,35.86,35.475,35.72,252542,0
+RODM.US,D,20251124,000000,35.66,35.8899,35.66,35.77,85490,0
+RODM.US,D,20251125,000000,35.91,36.2,35.8704,36.09,79544,0
+RODM.US,D,20251126,000000,36.3061,36.49,36.2116,36.36,76037,0
+RODM.US,D,20251128,000000,36.355,36.4976,36.33,36.45,32536,0
+RODM.US,D,20251201,000000,36.436,36.505,36.2404,36.2939,43475,0
+RODM.US,D,20251202,000000,36.13,36.5,36.1,36.481,122159,0
+RODM.US,D,20251203,000000,36.51,36.61,36.4301,36.46,71390,0
+RODM.US,D,20251204,000000,36.6172,36.69,36.4815,36.53,61661,0
+RODM.US,D,20251205,000000,36.545,36.7,36.46,36.57,63339,0
+RODM.US,D,20251208,000000,36.57,36.65,36.44,36.527,89875,0
+RODM.US,D,20251209,000000,36.575,36.6993,36.49,36.53,81154,0
+RODM.US,D,20251210,000000,36.58,36.97,36.58,36.93,73235,0
+RODM.US,D,20251211,000000,37.14,37.22,37.03,37.12,207208,0
+RODM.US,D,20251212,000000,37.2015,37.2015,36.88,36.985,96974,0
+RODM.US,D,20251215,000000,37.2878,37.34,37.13515,37.16,94426,0
+RODM.US,D,20251216,000000,37.2341,37.2341,37.0407,37.08,75930,0
+RODM.US,D,20251217,000000,37.1126,37.15,36.88,36.9,97893,0
+RODM.US,D,20251218,000000,37.26,37.32,37.09,37.16,88077,0
+RODM.US,D,20251219,000000,37.2863,37.44,37.2301,37.39,65075,0
+RODM.US,D,20251222,000000,37.4,37.49,37.3031,37.34,116077,0
+RODM.US,D,20251223,000000,37.12,37.2,37.05,37.11,136173,0
+RODM.US,D,20251224,000000,36.96,37.26,36.96,37.1273,135166,0
+RODM.US,D,20251226,000000,37.312,37.3399,37.07,37.19,135508,0
+RODM.US,D,20251229,000000,37.1624,37.19,37.03,37.07,47600,0
+RODM.US,D,20251230,000000,37.105,37.27,37.1012,37.175,59286,0
+RODM.US,D,20251231,000000,37.0699,37.14,36.92,36.975,88228,0
+RODM.US,D,20260102,000000,37.0891,37.28,37.0647,37.23,68755,0
+RODM.US,D,20260105,000000,37.1605,37.42,37.07,37.42,110968,0
+RODM.US,D,20260106,000000,37.445,37.54,37.35,37.37,127004,0
+RODM.US,D,20260107,000000,37.38,37.5,37.251,37.318,62875,0
+RODM.US,D,20260108,000000,37.37,37.49,37.32,37.48,99010,0
+RODM.US,D,20260109,000000,37.541,37.6399,37.46,37.6,77876,0
+RODM.US,D,20260112,000000,37.66,37.81,37.66,37.75,75641,0
+RODM.US,D,20260113,000000,37.62,37.62,37.42,37.445,53584,0
+RODM.US,D,20260114,000000,37.67,37.79,37.59,37.74,75851,0
+RODM.US,D,20260115,000000,37.7121,37.79,37.652,37.67,61707,0
+RODM.US,D,20260116,000000,37.6886,37.79,37.685,37.76,65377,0
+RODM.US,D,20260120,000000,37.43,37.67,37.331,37.41,109802,0
+RODM.US,D,20260121,000000,37.465,37.72,37.38,37.67,89402,0
+RODM.US,D,20260122,000000,37.85,37.925,37.77,37.81,83478,0
+RODM.US,D,20260123,000000,37.845,38.19,37.835,38.17,84836,0
+RODM.US,D,20260126,000000,38.34,38.5,38.32,38.36,100356,0
+RODM.US,D,20260127,000000,38.8384,38.93,38.66,38.83,144307,0
+RODM.US,D,20260128,000000,38.6,38.6894,38.36,38.5,264943,0
+RODM.US,D,20260129,000000,38.94,38.94,38.48,38.77,115116,0
+RODM.US,D,20260130,000000,38.6886,38.74,38.3,38.49,109730,0
+RODM.US,D,20260202,000000,38.7599,38.835,38.42,38.69,116709,0
+RODM.US,D,20260203,000000,38.755,39.0004,38.71,39,145965,0
+RODM.US,D,20260204,000000,39.43,39.58,39.29,39.38,64961,0
+RODM.US,D,20260205,000000,39.19,39.3099,39.09,39.15,82987,0
+RODM.US,D,20260206,000000,39.46,39.74,39.4201,39.67,124190,0
+RODM.US,D,20260209,000000,39.78,40.16,39.78,40.04,77076,0
+RODM.US,D,20260210,000000,40.15,40.31,40.1101,40.2233,74177,0
+RODM.US,D,20260211,000000,40.4,40.6081,40.2,40.54,91850,0
+RODM.US,D,20260212,000000,40.4145,40.63,40.2288,40.35,75988,0
+RODM.US,D,20260213,000000,40.164,40.47,40.11,40.4,66242,0
+RODM.US,D,20260217,000000,40.31,40.5781,40.135,40.5101,75464,0
+RODM.US,D,20260218,000000,40.655,40.655,40.3601,40.459,93233,0
diff --git a/daily/us/nyse etfs/1/rspn.us.txt b/daily/us/nyse etfs/1/rspn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3e2f5bea9af8579278d260adcdaf9e4c72c625e9
--- /dev/null
+++ b/daily/us/nyse etfs/1/rspn.us.txt	
@@ -0,0 +1,4684 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RSPN.US,D,20061107,000000,8.08691,8.14779,8.08691,8.14779,20163.28911984,0
+RSPN.US,D,20061109,000000,8.19032,8.19032,8.16312,8.16312,1791.9539424228,0
+RSPN.US,D,20061110,000000,8.14422,8.16312,8.14422,8.16312,1791.9539424228,0
+RSPN.US,D,20061113,000000,8.21356,8.21967,8.20036,8.20036,5924.1083592278,0
+RSPN.US,D,20061115,000000,8.31444,8.31444,8.31444,8.31444,548.24653195937,0
+RSPN.US,D,20061116,000000,8.34654,8.34654,8.34654,8.34654,548.24653195937,0
+RSPN.US,D,20061117,000000,8.33846,8.33846,8.33846,8.33846,548.24653195937,0
+RSPN.US,D,20061121,000000,8.33688,8.35008,8.33688,8.35008,6528.1948157389,0
+RSPN.US,D,20061122,000000,8.37904,8.37904,8.37904,8.37904,2350.3531879369,0
+RSPN.US,D,20061124,000000,8.35008,8.35383,8.35008,8.35383,11858.369432011,0
+RSPN.US,D,20061127,000000,8.34831,8.34831,8.2439,8.24587,3568.6788145134,0
+RSPN.US,D,20061128,000000,8.2179,8.2179,8.1919,8.1919,3568.6788145134,0
+RSPN.US,D,20061205,000000,8.41921,8.41921,8.41921,8.41921,2350.3531879369,0
+RSPN.US,D,20061207,000000,8.42278,8.42888,8.40208,8.40208,5345.403686604,0
+RSPN.US,D,20061208,000000,8.39341,8.43067,8.39341,8.43067,3568.6788145134,0
+RSPN.US,D,20061211,000000,8.39068,8.39068,8.37904,8.37904,48052.793254886,0
+RSPN.US,D,20061212,000000,8.3684,8.3684,8.31777,8.34456,20163.28911984,0
+RSPN.US,D,20061215,000000,8.37352,8.37352,8.37352,8.37352,355974.44265852,0
+RSPN.US,D,20061220,000000,8.37039,8.37039,8.35796,8.35796,1791.9539424228,0
+RSPN.US,D,20061227,000000,8.31777,8.32803,8.31777,8.32803,8898.8534307853,0
+RSPN.US,D,20061228,000000,8.33511,8.34338,8.32466,8.32466,8309.9960446069,0
+RSPN.US,D,20061229,000000,8.31127,8.31127,8.26755,8.26755,4751.4699436481,0
+RSPN.US,D,20070103,000000,8.33688,8.33688,8.33688,8.33688,548.24653195937,0
+RSPN.US,D,20070105,000000,8.2053,8.2053,8.20195,8.20195,4751.4699436481,0
+RSPN.US,D,20070109,000000,8.27108,8.27108,8.27108,8.27108,2959.5160012252,0
+RSPN.US,D,20070111,000000,8.36505,8.36505,8.3552,8.35639,27275.26496498,0
+RSPN.US,D,20070112,000000,8.37904,8.39698,8.37904,8.39539,4147.3834871373,0
+RSPN.US,D,20070116,000000,8.44445,8.44445,8.44445,8.44445,41524.598439146,0
+RSPN.US,D,20070117,000000,8.4596,8.47654,8.4596,8.47299,3568.6788145134,0
+RSPN.US,D,20070119,000000,8.44247,8.46473,8.44247,8.46473,10675.578302876,0
+RSPN.US,D,20070123,000000,8.43755,8.43755,8.43755,8.43755,5345.403686604,0
+RSPN.US,D,20070124,000000,8.48719,8.48719,8.48009,8.48188,62885.907758452,0
+RSPN.US,D,20070125,000000,8.27286,8.35639,8.27286,8.27956,3568.6788145134,0
+RSPN.US,D,20070126,000000,8.4462,8.4462,8.3808,8.3808,2350.3531879369,0
+RSPN.US,D,20070129,000000,8.38259,8.41767,8.38259,8.40208,5345.403686604,0
+RSPN.US,D,20070130,000000,8.43241,8.43241,8.43241,8.43241,2959.5160012252,0
+RSPN.US,D,20070131,000000,8.46611,8.56715,8.46611,8.56715,1218.3256265764,0
+RSPN.US,D,20070201,000000,8.65878,8.69246,8.65878,8.69246,5345.403686604,0
+RSPN.US,D,20070202,000000,8.71196,8.71196,8.71196,8.71196,548.24653195937,0
+RSPN.US,D,20070205,000000,8.7279,8.7279,8.7279,8.7279,1218.3256265764,0
+RSPN.US,D,20070207,000000,8.7411,8.7411,8.7411,8.7411,548.24653195937,0
+RSPN.US,D,20070208,000000,8.71196,8.71196,8.69088,8.69738,2959.5160012252,0
+RSPN.US,D,20070209,000000,8.69088,8.69088,8.62843,8.63041,1791.9539424228,0
+RSPN.US,D,20070213,000000,8.72437,8.72437,8.72437,8.72437,548.24653195937,0
+RSPN.US,D,20070214,000000,8.79488,8.84691,8.79488,8.84691,7106.8994883622,0
+RSPN.US,D,20070215,000000,8.86621,8.86621,8.86621,8.86621,1218.3256265764,0
+RSPN.US,D,20070216,000000,8.84691,8.85361,8.84691,8.85361,3568.6788145134,0
+RSPN.US,D,20070220,000000,8.85182,8.9064,8.84691,8.9064,7106.8994883622,0
+RSPN.US,D,20070221,000000,8.89477,8.92826,8.88235,8.92451,11259.359332277,0
+RSPN.US,D,20070222,000000,8.88412,8.89122,8.86779,8.89122,262843.60122031,0
+RSPN.US,D,20070223,000000,8.85361,8.85361,8.85361,8.85361,548.24653195937,0
+RSPN.US,D,20070226,000000,8.85537,8.85537,8.8207,8.8207,71180.674732729,0
+RSPN.US,D,20070227,000000,8.68556,8.68556,8.48188,8.48188,12472.608602076,0
+RSPN.US,D,20070228,000000,8.50807,8.59791,8.48719,8.56204,232573.28575667,0
+RSPN.US,D,20070307,000000,8.50492,8.50492,8.46948,8.46948,13036.084204368,0
+RSPN.US,D,20070308,000000,8.57603,8.57603,8.54214,8.54214,1791.9539424228,0
+RSPN.US,D,20070309,000000,8.59121,8.59296,8.54904,8.54904,4751.4699436481,0
+RSPN.US,D,20070312,000000,8.57092,8.57092,8.57092,8.57092,548.24653195937,0
+RSPN.US,D,20070313,000000,8.55594,8.55594,8.41231,8.41231,5924.1083592278,0
+RSPN.US,D,20070314,000000,8.46317,8.46317,8.31935,8.4543,42128.684895657,0
+RSPN.US,D,20070319,000000,8.57762,8.57762,8.57762,8.57762,548.24653195937,0
+RSPN.US,D,20070320,000000,8.59296,8.61111,8.59296,8.61111,1218.3256265764,0
+RSPN.US,D,20070321,000000,8.60953,8.71196,8.60953,8.71196,8309.9960446069,0
+RSPN.US,D,20070326,000000,8.72081,8.72081,8.66724,8.69403,16020.98198948,0
+RSPN.US,D,20070330,000000,8.54214,8.54214,8.54214,8.54214,548.24653195937,0
+RSPN.US,D,20070402,000000,8.579,8.579,8.579,8.579,1791.9539424228,0
+RSPN.US,D,20070409,000000,8.66724,8.68398,8.66369,8.66369,24909.68270671,0
+RSPN.US,D,20070417,000000,8.81537,8.81537,8.81007,8.81007,3568.6788145134,0
+RSPN.US,D,20070419,000000,8.85891,8.87112,8.85891,8.86934,4147.3834871373,0
+RSPN.US,D,20070423,000000,9.01593,9.01593,9.00351,9.01237,2350.3531879369,0
+RSPN.US,D,20070424,000000,9.03601,9.03601,9.02105,9.02105,23721.815220798,0
+RSPN.US,D,20070425,000000,9.00351,9.00351,9.00351,9.00351,548.24653195937,0
+RSPN.US,D,20070427,000000,9.05648,9.10712,9.03601,9.10712,83054.273235066,0
+RSPN.US,D,20070501,000000,9.01926,9.01926,9.01926,9.01926,548.24653195937,0
+RSPN.US,D,20070502,000000,9.1406,9.1406,9.1406,9.1406,5924.1083592278,0
+RSPN.US,D,20070503,000000,9.18749,9.18749,9.17489,9.17589,2959.5160012252,0
+RSPN.US,D,20070504,000000,9.20641,9.22985,9.19618,9.19618,1791.9539424228,0
+RSPN.US,D,20070507,000000,9.23791,9.23791,9.22808,9.22808,1218.3256265764,0
+RSPN.US,D,20070508,000000,9.2263,9.22808,9.2263,9.22808,1791.9539424228,0
+RSPN.US,D,20070509,000000,9.25684,9.27733,9.25349,9.27733,14239.180760612,0
+RSPN.US,D,20070510,000000,9.25349,9.25349,9.24836,9.24836,4751.4699436481,0
+RSPN.US,D,20070511,000000,9.23478,9.23478,9.23478,9.23478,3568.6788145134,0
+RSPN.US,D,20070514,000000,9.23949,9.23949,9.23949,9.23949,548.24653195937,0
+RSPN.US,D,20070515,000000,9.30175,9.31812,9.29879,9.31812,1791.9539424228,0
+RSPN.US,D,20070516,000000,9.24679,9.26039,9.24679,9.26039,6528.1948157389,0
+RSPN.US,D,20070518,000000,9.31257,9.31257,9.31257,9.31257,4751.4699436481,0
+RSPN.US,D,20070521,000000,9.34095,9.34095,9.34095,9.34095,2350.3531879369,0
+RSPN.US,D,20070522,000000,9.31257,9.31257,9.31257,9.31257,548.24653195937,0
+RSPN.US,D,20070525,000000,9.31614,9.31614,9.31614,9.31614,548.24653195937,0
+RSPN.US,D,20070529,000000,9.33916,9.35336,9.32105,9.32105,10675.578302876,0
+RSPN.US,D,20070531,000000,9.50506,9.50506,9.50506,9.50506,548.24653195937,0
+RSPN.US,D,20070601,000000,9.56669,9.56669,9.56669,9.56669,1791.9539424228,0
+RSPN.US,D,20070604,000000,9.53972,9.54327,9.53972,9.54327,2959.5160012252,0
+RSPN.US,D,20070605,000000,9.52,9.52337,9.52,9.52337,12472.608602076,0
+RSPN.US,D,20070606,000000,9.43887,9.43887,9.43887,9.43887,8898.8534307853,0
+RSPN.US,D,20070607,000000,9.3904,9.3904,9.27358,9.27358,2350.3531879369,0
+RSPN.US,D,20070611,000000,9.40537,9.40537,9.40537,9.40537,2350.3531879369,0
+RSPN.US,D,20070613,000000,9.35653,9.42684,9.35653,9.42684,1218.3256265764,0
+RSPN.US,D,20070614,000000,9.57596,9.58364,9.56514,9.57223,48641.650641064,0
+RSPN.US,D,20070618,000000,9.61458,9.61458,9.57754,9.57754,3568.6788145134,0
+RSPN.US,D,20070619,000000,9.60274,9.60274,9.60274,9.60274,548.24653195937,0
+RSPN.US,D,20070621,000000,9.54149,9.58878,9.54149,9.58878,30849.02013627,0
+RSPN.US,D,20070622,000000,9.56669,9.56669,9.52,9.52987,2959.5160012252,0
+RSPN.US,D,20070625,000000,9.54484,9.56179,9.47256,9.47256,71784.761189237,0
+RSPN.US,D,20070626,000000,9.47256,9.47256,9.43374,9.43374,1791.9539424228,0
+RSPN.US,D,20070627,000000,9.34804,9.47609,9.34804,9.47609,8309.9960446069,0
+RSPN.US,D,20070628,000000,9.51176,9.51176,9.50327,9.50327,6528.1948157389,0
+RSPN.US,D,20070629,000000,9.54327,9.54327,9.48279,9.48929,2959.5160012252,0
+RSPN.US,D,20070702,000000,9.57754,9.61793,9.57754,9.61793,1218.3256265764,0
+RSPN.US,D,20070703,000000,9.67484,9.67484,9.65003,9.65003,2350.3531879369,0
+RSPN.US,D,20070706,000000,9.71012,9.71878,9.71012,9.71012,69409.026217415,0
+RSPN.US,D,20070709,000000,9.77552,9.78104,9.75405,9.77747,5924.1083592278,0
+RSPN.US,D,20070710,000000,9.70027,9.70027,9.62718,9.62718,1791.9539424228,0
+RSPN.US,D,20070711,000000,9.69377,9.69377,9.69377,9.69377,548.24653195937,0
+RSPN.US,D,20070712,000000,9.79107,9.86161,9.79107,9.86161,24909.68270671,0
+RSPN.US,D,20070713,000000,9.87361,9.93109,9.87361,9.93109,5345.403686604,0
+RSPN.US,D,20070716,000000,9.9298,9.94382,9.9298,9.94382,2959.5160012252,0
+RSPN.US,D,20070717,000000,9.98312,10.0103,9.98312,10.0103,4751.4699436481,0
+RSPN.US,D,20070718,000000,9.96956,9.96956,9.91731,9.91731,17208.849475392,0
+RSPN.US,D,20070719,000000,10.0304,10.0475,10.0304,10.0342,41524.598439146,0
+RSPN.US,D,20070720,000000,9.97664,9.97664,9.87026,9.9008,66439.357502635,0
+RSPN.US,D,20070723,000000,9.94382,9.94382,9.94382,9.94382,4751.4699436481,0
+RSPN.US,D,20070724,000000,9.83245,9.83245,9.72706,9.72706,8309.9960446069,0
+RSPN.US,D,20070725,000000,9.63425,9.64824,9.61654,9.64824,29067.218907403,0
+RSPN.US,D,20070726,000000,9.57044,9.64095,9.37662,9.45877,335201.99072539,0
+RSPN.US,D,20070727,000000,9.42508,9.52632,9.36459,9.36459,53987.054327667,0
+RSPN.US,D,20070730,000000,9.42153,9.53459,9.40695,9.53459,37971.148694965,0
+RSPN.US,D,20070731,000000,9.64824,9.64824,9.43059,9.43059,80099.833590624,0
+RSPN.US,D,20070801,000000,9.46567,9.50997,9.36459,9.50997,308525.73586015,0
+RSPN.US,D,20070802,000000,9.55016,9.59053,9.51667,9.59053,32646.050435471,0
+RSPN.US,D,20070803,000000,9.57044,9.57044,9.34804,9.34804,31442.953879227,0
+RSPN.US,D,20070806,000000,9.33722,9.4605,9.30746,9.4605,22559.329518773,0
+RSPN.US,D,20070807,000000,9.41364,9.49459,9.41364,9.47609,27275.26496498,0
+RSPN.US,D,20070808,000000,9.45717,9.48279,9.35808,9.45285,107984.26136889,0
+RSPN.US,D,20070809,000000,9.30746,9.34095,9.18552,9.18552,141214.09283376,0
+RSPN.US,D,20070810,000000,9.07325,9.24994,9.02913,9.24994,84846.227177495,0
+RSPN.US,D,20070813,000000,9.36459,9.38705,9.31102,9.34095,147752.44036305,0
+RSPN.US,D,20070814,000000,9.29879,9.29879,9.10337,9.10337,2959.5160012252,0
+RSPN.US,D,20070815,000000,9.1284,9.14376,9.04959,9.0626,11259.359332277,0
+RSPN.US,D,20070816,000000,8.82443,8.82443,8.52699,8.81735,4751.4699436481,0
+RSPN.US,D,20070817,000000,9.00547,9.00547,9.00547,9.00547,3568.6788145134,0
+RSPN.US,D,20070820,000000,9.03425,9.13569,9.03425,9.11972,2959.5160012252,0
+RSPN.US,D,20070821,000000,9.1538,9.1538,9.12682,9.13391,9477.5581034092,0
+RSPN.US,D,20070822,000000,9.25349,9.29093,9.25171,9.29093,13036.084204368,0
+RSPN.US,D,20070823,000000,9.34095,9.34095,9.2789,9.28066,13036.084204368,0
+RSPN.US,D,20070827,000000,9.34452,9.36616,9.32264,9.32264,17797.706861571,0
+RSPN.US,D,20070828,000000,9.24679,9.24994,9.14376,9.14376,12472.608602076,0
+RSPN.US,D,20070830,000000,9.23141,9.27024,9.1999,9.27024,12472.608602076,0
+RSPN.US,D,20070831,000000,9.34273,9.41838,9.33563,9.39985,46870.002125751,0
+RSPN.US,D,20070904,000000,9.40695,9.40695,9.39985,9.39985,1218.3256265764,0
+RSPN.US,D,20070905,000000,9.40537,9.40537,9.31947,9.31947,3568.6788145134,0
+RSPN.US,D,20070907,000000,9.21606,9.23478,9.17902,9.17902,8309.9960446069,0
+RSPN.US,D,20070911,000000,9.18392,9.19419,9.18392,9.19419,26122.93197651,0
+RSPN.US,D,20070912,000000,9.24324,9.24521,9.21801,9.24521,11858.369432011,0
+RSPN.US,D,20070913,000000,9.26865,9.28776,9.26865,9.28776,1791.9539424228,0
+RSPN.US,D,20070917,000000,9.23949,9.24324,9.23949,9.24324,10101.949987029,0
+RSPN.US,D,20070918,000000,9.30904,9.5466,9.30904,9.5466,7106.8994883622,0
+RSPN.US,D,20070919,000000,9.66953,9.67821,9.59232,9.61793,87805.74317872,0
+RSPN.US,D,20070921,000000,9.61281,9.61654,9.61281,9.61458,13036.084204368,0
+RSPN.US,D,20070924,000000,9.60274,9.61083,9.52987,9.54819,57550.656785405,0
+RSPN.US,D,20070925,000000,9.50506,9.55469,9.48437,9.55469,2350.3531879369,0
+RSPN.US,D,20070926,000000,9.61793,9.61793,9.57596,9.57596,17797.706861571,0
+RSPN.US,D,20070927,000000,9.64824,9.65003,9.64472,9.65003,2350.3531879369,0
+RSPN.US,D,20070928,000000,9.65633,9.66086,9.65633,9.66086,1218.3256265764,0
+RSPN.US,D,20071001,000000,9.71878,9.82908,9.71878,9.79956,23107.576050733,0
+RSPN.US,D,20071002,000000,9.81137,9.81137,9.80114,9.80114,1218.3256265764,0
+RSPN.US,D,20071003,000000,9.67484,9.67484,9.67484,9.67484,4751.4699436481,0
+RSPN.US,D,20071005,000000,9.79777,9.91226,9.79777,9.9073,53408.349655042,0
+RSPN.US,D,20071008,000000,9.86671,9.86671,9.82536,9.82536,39153.9398241,0
+RSPN.US,D,20071009,000000,9.87361,9.91226,9.86161,9.91226,18381.487890972,0
+RSPN.US,D,20071010,000000,9.9298,9.9298,9.7824,9.82732,5345.403686604,0
+RSPN.US,D,20071011,000000,9.87361,9.87361,9.87361,9.87361,548.24653195937,0
+RSPN.US,D,20071012,000000,9.74735,9.81846,9.74735,9.81846,36163.965682211,0
+RSPN.US,D,20071015,000000,9.74418,9.74418,9.67308,9.67308,5345.403686604,0
+RSPN.US,D,20071016,000000,9.66086,9.66953,9.66086,9.66953,18990.65070426,0
+RSPN.US,D,20071017,000000,9.73078,9.73078,9.73078,9.73078,11858.369432011,0
+RSPN.US,D,20071018,000000,9.72548,9.72548,9.72548,9.72548,548.24653195937,0
+RSPN.US,D,20071019,000000,9.56669,9.58069,9.46567,9.46567,35016.709050518,0
+RSPN.US,D,20071022,000000,9.35653,9.47057,9.35653,9.47057,14239.180760612,0
+RSPN.US,D,20071023,000000,9.56179,9.60591,9.56179,9.60591,106786.24116943,0
+RSPN.US,D,20071024,000000,9.62894,9.62894,9.51826,9.59763,160204.74353802,0
+RSPN.US,D,20071025,000000,9.64824,9.64824,9.62204,9.62541,24909.68270671,0
+RSPN.US,D,20071026,000000,9.62541,9.62541,9.60274,9.60591,83663.436048356,0
+RSPN.US,D,20071029,000000,9.63961,9.63961,9.63961,9.63961,548.24653195937,0
+RSPN.US,D,20071030,000000,9.61793,9.61793,9.59763,9.59763,47479.164939039,0
+RSPN.US,D,20071031,000000,9.69907,9.69907,9.69907,9.69907,11858.369432011,0
+RSPN.US,D,20071101,000000,9.63092,9.63251,9.48279,9.48279,283595.74772633,0
+RSPN.US,D,20071102,000000,9.49282,9.55844,9.45717,9.54484,47479.164939039,0
+RSPN.US,D,20071105,000000,9.51667,9.51667,9.51667,9.51667,2350.3531879369,0
+RSPN.US,D,20071106,000000,9.59961,9.69533,9.58679,9.69533,66439.357502635,0
+RSPN.US,D,20071107,000000,9.60078,9.6465,9.47944,9.48279,261630.35195051,0
+RSPN.US,D,20071109,000000,9.38882,9.38882,9.38882,9.38882,548.24653195937,0
+RSPN.US,D,20071112,000000,9.29879,9.29879,9.29879,9.29879,548.24653195937,0
+RSPN.US,D,20071113,000000,9.28776,9.34804,9.28776,9.34273,34402.469880452,0
+RSPN.US,D,20071116,000000,9.26215,9.26394,9.17331,9.18392,125771.8155169,0
+RSPN.US,D,20071119,000000,9.11972,9.11972,9.01415,9.04486,5924.1083592278,0
+RSPN.US,D,20071121,000000,8.94007,8.95387,8.94007,8.95387,5345.403686604,0
+RSPN.US,D,20071126,000000,9.13391,9.13391,8.9519,9.04173,16020.98198948,0
+RSPN.US,D,20071127,000000,9.00884,9.07126,8.99858,9.06988,11858.369432011,0
+RSPN.US,D,20071128,000000,9.20975,9.33916,9.19102,9.33916,39153.9398241,0
+RSPN.US,D,20071129,000000,9.31947,9.31947,9.31947,9.31947,1218.3256265764,0
+RSPN.US,D,20071130,000000,9.4351,9.44063,9.4351,9.44063,29656.076293581,0
+RSPN.US,D,20071203,000000,9.36813,9.36813,9.36813,9.36813,5924.1083592278,0
+RSPN.US,D,20071204,000000,9.32735,9.36459,9.32735,9.36459,83054.273235066,0
+RSPN.US,D,20071205,000000,9.47747,9.5068,9.4605,9.48769,16619.992089213,0
+RSPN.US,D,20071206,000000,9.55666,9.67663,9.53637,9.67663,108568.04239829,0
+RSPN.US,D,20071207,000000,9.72037,9.72037,9.71702,9.71702,23721.815220798,0
+RSPN.US,D,20071210,000000,9.78104,9.78104,9.78104,9.78104,1218.3256265764,0
+RSPN.US,D,20071211,000000,9.73907,9.73907,9.51176,9.51176,60500.020073075,0
+RSPN.US,D,20071212,000000,9.70027,9.70027,9.48769,9.48769,7106.8994883622,0
+RSPN.US,D,20071213,000000,9.51826,9.61083,9.51826,9.61083,32041.96397896,0
+RSPN.US,D,20071214,000000,9.32105,9.56848,9.32105,9.47747,2350.3531879369,0
+RSPN.US,D,20071217,000000,9.42153,9.42153,9.28598,9.28598,3568.6788145134,0
+RSPN.US,D,20071218,000000,9.34452,9.35336,9.30746,9.30746,25508.692806444,0
+RSPN.US,D,20071221,000000,9.51667,9.5466,9.51667,9.54327,2350.3531879369,0
+RSPN.US,D,20071224,000000,9.59585,9.65003,9.59585,9.65003,32041.96397896,0
+RSPN.US,D,20071226,000000,9.59053,9.61083,9.59053,9.61083,18381.487890972,0
+RSPN.US,D,20071227,000000,9.57912,9.57912,9.55329,9.55329,55174.921813583,0
+RSPN.US,D,20071228,000000,9.54327,9.55016,9.53282,9.53459,7106.8994883622,0
+RSPN.US,D,20071231,000000,9.44752,9.48769,9.44752,9.48769,2959.5160012252,0
+RSPN.US,D,20080102,000000,9.27555,9.27555,9.22335,9.22335,5345.403686604,0
+RSPN.US,D,20080103,000000,9.29093,9.30904,9.29093,9.30904,4147.3834871373,0
+RSPN.US,D,20080104,000000,9.01926,9.02615,9.00884,9.00884,2350.3531879369,0
+RSPN.US,D,20080107,000000,9.02913,9.05117,8.8607,8.8607,30849.02013627,0
+RSPN.US,D,20080108,000000,8.81537,8.81537,8.67177,8.67177,4751.4699436481,0
+RSPN.US,D,20080109,000000,8.62351,8.67177,8.58588,8.67177,37377.214952009,0
+RSPN.US,D,20080110,000000,8.71038,8.79647,8.71038,8.76672,66439.357502635,0
+RSPN.US,D,20080111,000000,8.72635,8.72635,8.71373,8.71373,11858.369432011,0
+RSPN.US,D,20080114,000000,8.73325,8.73325,8.72948,8.72948,22559.329518773,0
+RSPN.US,D,20080115,000000,8.67709,8.69088,8.67709,8.69088,8309.9960446069,0
+RSPN.US,D,20080116,000000,8.49842,8.50195,8.49487,8.50195,59327.381657496,0
+RSPN.US,D,20080117,000000,8.57425,8.57425,8.24725,8.24725,19564.279020107,0
+RSPN.US,D,20080118,000000,8.34338,8.36682,8.24036,8.24036,20163.28911984,0
+RSPN.US,D,20080122,000000,8.11271,8.33176,8.11271,8.33176,54580.988070625,0
+RSPN.US,D,20080123,000000,8.01481,8.51989,8.01481,8.51989,67073.902099808,0
+RSPN.US,D,20080124,000000,8.54745,8.58784,8.53743,8.56204,27884.427778268,0
+RSPN.US,D,20080125,000000,8.68398,8.68398,8.61819,8.61819,18990.65070426,0
+RSPN.US,D,20080128,000000,8.53743,8.63808,8.51495,8.63808,45671.981926284,0
+RSPN.US,D,20080129,000000,8.75332,8.75332,8.75332,8.75332,2959.5160012252,0
+RSPN.US,D,20080130,000000,8.74427,8.91406,8.74427,8.79647,56956.723042447,0
+RSPN.US,D,20080131,000000,8.64637,8.97041,8.63041,8.97041,153062.30955222,0
+RSPN.US,D,20080201,000000,8.98537,9.0626,8.96036,9.05806,230197.55078484,0
+RSPN.US,D,20080204,000000,9.01593,9.01593,9.00884,9.00884,48641.650641064,0
+RSPN.US,D,20080205,000000,8.84847,8.84847,8.81892,8.83587,42128.684895657,0
+RSPN.US,D,20080206,000000,8.74957,8.77598,8.71196,8.71196,41524.598439146,0
+RSPN.US,D,20080207,000000,8.66724,8.71038,8.66547,8.71038,103821.64881142,0
+RSPN.US,D,20080208,000000,8.68929,8.71038,8.66547,8.71038,94328.861637683,0
+RSPN.US,D,20080211,000000,8.65679,8.76495,8.62664,8.76495,78896.73703438,0
+RSPN.US,D,20080212,000000,8.79647,8.81735,8.76158,8.76158,94922.795380636,0
+RSPN.US,D,20080213,000000,8.87922,8.9519,8.86779,8.9519,35600.490079918,0
+RSPN.US,D,20080214,000000,8.95525,8.96528,8.88235,8.88235,77708.869548464,0
+RSPN.US,D,20080215,000000,8.81162,8.81162,8.75489,8.81007,40357.036380344,0
+RSPN.US,D,20080220,000000,8.83587,8.88769,8.83587,8.88769,40357.036380344,0
+RSPN.US,D,20080221,000000,8.95387,8.9586,8.81007,8.81007,99075.255224549,0
+RSPN.US,D,20080222,000000,8.82897,8.87624,8.73325,8.87624,106786.24116943,0
+RSPN.US,D,20080225,000000,8.9064,8.98204,8.89281,8.97376,214181.64515213,0
+RSPN.US,D,20080226,000000,8.99719,9.09825,8.99406,9.0831,178586.23142899,0
+RSPN.US,D,20080227,000000,9.1406,9.1406,9.1406,9.1406,29656.076293581,0
+RSPN.US,D,20080228,000000,9.03601,9.03601,8.95702,9.02263,119847.70715768,0
+RSPN.US,D,20080229,000000,8.87782,8.87782,8.74605,8.76988,33828.841564606,0
+RSPN.US,D,20080303,000000,8.78818,8.78818,8.7346,8.77795,4751.4699436481,0
+RSPN.US,D,20080304,000000,8.7411,8.77953,8.67867,8.7411,203516.21956281,0
+RSPN.US,D,20080305,000000,8.83232,8.89122,8.78128,8.84021,320373.9525786,0
+RSPN.US,D,20080306,000000,8.77243,8.77243,8.7019,8.7019,195784.92819083,0
+RSPN.US,D,20080307,000000,8.67709,8.70665,8.52165,8.59948,421220.85631847,0
+RSPN.US,D,20080310,000000,8.54551,8.57092,8.40051,8.40541,271148.52090814,0
+RSPN.US,D,20080311,000000,8.53406,8.62664,8.50807,8.62664,166707.55656987,0
+RSPN.US,D,20080312,000000,8.70508,8.78308,8.70508,8.72258,115065.77907336,0
+RSPN.US,D,20080313,000000,8.52522,8.76495,8.52522,8.74269,157793.47406876,0
+RSPN.US,D,20080314,000000,8.70328,8.70328,8.56065,8.57425,171479.33194064,0
+RSPN.US,D,20080317,000000,8.46769,8.60104,8.46769,8.60104,102649.01039584,0
+RSPN.US,D,20080318,000000,8.69738,8.75137,8.65523,8.69403,89577.391694029,0
+RSPN.US,D,20080319,000000,8.81362,8.81362,8.62664,8.62664,51037.691039997,0
+RSPN.US,D,20080320,000000,8.61304,8.66919,8.55792,8.66919,53987.054327667,0
+RSPN.US,D,20080324,000000,8.79133,8.9064,8.79133,8.9064,9477.5581034092,0
+RSPN.US,D,20080325,000000,8.89281,8.89281,8.89281,8.89281,5924.1083592278,0
+RSPN.US,D,20080326,000000,8.93811,8.93811,8.89477,8.89614,15416.895532969,0
+RSPN.US,D,20080327,000000,8.90934,8.90934,8.86264,8.86264,6528.1948157389,0
+RSPN.US,D,20080331,000000,8.76672,8.76672,8.76672,8.76672,5924.1083592278,0
+RSPN.US,D,20080401,000000,8.93141,9.11854,8.93141,9.11854,10675.578302876,0
+RSPN.US,D,20080402,000000,9.2263,9.2263,9.2263,9.2263,548.24653195937,0
+RSPN.US,D,20080403,000000,9.2198,9.2198,9.11086,9.16602,43306.399668015,0
+RSPN.US,D,20080404,000000,9.23791,9.23791,9.23791,9.23791,548.24653195937,0
+RSPN.US,D,20080407,000000,9.20149,9.20779,9.19618,9.19618,8309.9960446069,0
+RSPN.US,D,20080408,000000,9.14376,9.14691,9.14376,9.14691,2350.3531879369,0
+RSPN.US,D,20080409,000000,9.07461,9.07461,9.06437,9.06437,1218.3256265764,0
+RSPN.US,D,20080410,000000,9.0813,9.0813,9.0813,9.0813,1791.9539424228,0
+RSPN.US,D,20080411,000000,8.9452,8.9452,8.9452,8.9452,5345.403686604,0
+RSPN.US,D,20080414,000000,8.94342,8.94342,8.89811,8.89811,6528.1948157389,0
+RSPN.US,D,20080417,000000,9.10337,9.18392,9.10337,9.11854,8309.9960446069,0
+RSPN.US,D,20080418,000000,9.32557,9.42861,9.32557,9.42684,7106.8994883622,0
+RSPN.US,D,20080421,000000,9.34273,9.34273,9.34273,9.34273,548.24653195937,0
+RSPN.US,D,20080424,000000,9.18219,9.32264,9.18219,9.32264,21934.937635153,0
+RSPN.US,D,20080429,000000,9.43374,9.43374,9.43374,9.43374,1218.3256265764,0
+RSPN.US,D,20080430,000000,9.53459,9.53459,9.48437,9.50506,35600.490079918,0
+RSPN.US,D,20080501,000000,9.4424,9.5068,9.4424,9.50506,30270.315463647,0
+RSPN.US,D,20080502,000000,9.64274,9.64274,9.64095,9.64095,7106.8994883622,0
+RSPN.US,D,20080506,000000,9.63782,9.66461,9.62541,9.66461,9152.6712696552,0
+RSPN.US,D,20080507,000000,9.62383,9.62383,9.50859,9.50859,7106.8994883622,0
+RSPN.US,D,20080509,000000,9.49619,9.49619,9.49619,9.49619,1218.3256265764,0
+RSPN.US,D,20080512,000000,9.48929,9.59763,9.48929,9.59763,3568.6788145134,0
+RSPN.US,D,20080514,000000,9.86161,9.86161,9.84052,9.84052,1218.3256265764,0
+RSPN.US,D,20080515,000000,9.81137,9.81137,9.81137,9.81137,1218.3256265764,0
+RSPN.US,D,20080519,000000,9.86336,9.99987,9.86336,9.87206,32904.944631118,0
+RSPN.US,D,20080520,000000,9.80114,9.80114,9.77077,9.78576,5924.1083592278,0
+RSPN.US,D,20080521,000000,9.78774,9.78774,9.78774,9.78774,908.66786315491,0
+RSPN.US,D,20080522,000000,9.63425,9.63425,9.58364,9.58364,112121.49214247,0
+RSPN.US,D,20080523,000000,9.481,9.481,9.481,9.481,5924.1083592278,0
+RSPN.US,D,20080527,000000,9.50859,9.50859,9.50506,9.50506,1791.9539424228,0
+RSPN.US,D,20080528,000000,9.62204,9.62204,9.60748,9.60748,3568.6788145134,0
+RSPN.US,D,20080529,000000,9.75405,9.75405,9.75405,9.75405,548.24653195937,0
+RSPN.US,D,20080530,000000,9.74242,9.80978,9.74242,9.79444,10101.949987029,0
+RSPN.US,D,20080602,000000,9.66953,9.68824,9.66953,9.68824,2959.5160012252,0
+RSPN.US,D,20080603,000000,9.68491,9.68491,9.56019,9.62541,2959.5160012252,0
+RSPN.US,D,20080604,000000,9.59585,9.60904,9.57596,9.59961,19280.003040571,0
+RSPN.US,D,20080605,000000,9.65142,9.65142,9.65003,9.65003,2746.3090165744,0
+RSPN.US,D,20080606,000000,9.57596,9.57596,9.40872,9.40872,33559.794655403,0
+RSPN.US,D,20080609,000000,9.39235,9.39235,9.39235,9.39235,10675.578302876,0
+RSPN.US,D,20080611,000000,9.31614,9.31614,9.10535,9.10535,38174.202966061,0
+RSPN.US,D,20080612,000000,9.21132,9.25684,9.21132,9.25684,20163.28911984,0
+RSPN.US,D,20080613,000000,9.30175,9.41364,9.30175,9.34983,13036.084204368,0
+RSPN.US,D,20080616,000000,9.36124,9.36124,9.36124,9.36124,23721.815220798,0
+RSPN.US,D,20080619,000000,9.18552,9.18552,9.18552,9.18552,2274.207836276,0
+RSPN.US,D,20080620,000000,9.12682,9.12682,9.09315,9.09315,8309.9960446069,0
+RSPN.US,D,20080623,000000,9.09155,9.09155,9.09155,9.09155,548.24653195937,0
+RSPN.US,D,20080624,000000,8.96036,8.96036,8.95387,8.95387,11858.369432011,0
+RSPN.US,D,20080625,000000,8.91781,8.91781,8.91781,8.91781,548.24653195937,0
+RSPN.US,D,20080626,000000,8.78128,8.78128,8.59791,8.59791,8010.4909947401,0
+RSPN.US,D,20080627,000000,8.53901,8.53901,8.53901,8.53901,548.24653195937,0
+RSPN.US,D,20080630,000000,8.61661,8.61661,8.56894,8.56894,2959.5160012252,0
+RSPN.US,D,20080701,000000,8.45784,8.45784,8.45784,8.45784,4401.2013260073,0
+RSPN.US,D,20080703,000000,8.29593,8.35974,8.29593,8.35974,9477.5581034092,0
+RSPN.US,D,20080707,000000,8.43241,8.43755,8.43241,8.43755,8898.8534307853,0
+RSPN.US,D,20080708,000000,8.38594,8.38594,8.34456,8.36349,35600.490079918,0
+RSPN.US,D,20080709,000000,8.53901,8.54904,8.4344,8.43755,48164.473103988,0
+RSPN.US,D,20080711,000000,8.24036,8.3026,8.1919,8.3026,53408.349655042,0
+RSPN.US,D,20080714,000000,8.25375,8.25375,8.25375,8.25375,548.24653195937,0
+RSPN.US,D,20080715,000000,8.08512,8.09221,7.97896,7.97896,2959.5160012252,0
+RSPN.US,D,20080716,000000,8.07823,8.37039,8.07823,8.37039,29656.076293581,0
+RSPN.US,D,20080717,000000,8.4391,8.52522,8.4391,8.52324,5558.6106712549,0
+RSPN.US,D,20080718,000000,8.57425,8.57425,8.48719,8.48719,22173.526403691,0
+RSPN.US,D,20080721,000000,8.48719,8.48719,8.48523,8.48523,17797.706861571,0
+RSPN.US,D,20080722,000000,8.55435,8.55435,8.55435,8.55435,7106.8994883622,0
+RSPN.US,D,20080723,000000,8.66919,8.7019,8.63652,8.7019,6528.1948157389,0
+RSPN.US,D,20080724,000000,8.65326,8.65326,8.48364,8.48364,24909.68270671,0
+RSPN.US,D,20080725,000000,8.51812,8.54904,8.51812,8.53054,56677.523419692,0
+RSPN.US,D,20080728,000000,8.45627,8.45784,8.40721,8.40721,10985.236066298,0
+RSPN.US,D,20080729,000000,8.56521,8.57425,8.53406,8.5725,76165.65708814,0
+RSPN.US,D,20080730,000000,8.74605,8.77953,8.65878,8.7346,228141.62629,0
+RSPN.US,D,20080731,000000,8.66369,8.73127,8.57092,8.57092,54103.810533546,0
+RSPN.US,D,20080801,000000,8.5002,8.54551,8.49487,8.54551,29656.076293581,0
+RSPN.US,D,20080804,000000,8.42437,8.42437,8.42437,8.42437,807.14072760687,0
+RSPN.US,D,20080805,000000,8.57762,8.64637,8.57762,8.64637,1791.9539424228,0
+RSPN.US,D,20080806,000000,8.72258,8.72258,8.72258,8.72258,548.24653195937,0
+RSPN.US,D,20080807,000000,8.66193,8.66193,8.66193,8.66193,1218.3256265764,0
+RSPN.US,D,20080808,000000,8.86621,8.86621,8.86621,8.86621,548.24653195937,0
+RSPN.US,D,20080811,000000,8.84847,8.93141,8.84847,8.93141,34326.324528791,0
+RSPN.US,D,20080812,000000,8.85182,8.85182,8.82443,8.82443,8309.9960446069,0
+RSPN.US,D,20080813,000000,8.78818,8.78818,8.78818,8.78818,1218.3256265764,0
+RSPN.US,D,20080814,000000,8.86422,8.86422,8.86422,8.86422,548.24653195937,0
+RSPN.US,D,20080815,000000,8.94342,8.94342,8.94342,8.94342,1218.3256265764,0
+RSPN.US,D,20080818,000000,8.8341,8.8341,8.8341,8.8341,548.24653195937,0
+RSPN.US,D,20080819,000000,8.67079,8.67512,8.67079,8.67512,2908.7524334512,0
+RSPN.US,D,20080820,000000,8.67336,8.67336,8.67336,8.67336,548.24653195937,0
+RSPN.US,D,20080821,000000,8.66369,8.66724,8.66369,8.66547,24346.207104419,0
+RSPN.US,D,20080822,000000,8.8607,8.8607,8.77795,8.77795,4492.5757480006,0
+RSPN.US,D,20080825,000000,8.64282,8.64282,8.62489,8.62664,2959.5160012252,0
+RSPN.US,D,20080826,000000,8.60104,8.60104,8.60104,8.60104,1218.3256265764,0
+RSPN.US,D,20080828,000000,8.8341,8.94697,8.8341,8.92274,177175.00424487,0
+RSPN.US,D,20080829,000000,8.90934,8.94875,8.84021,8.84021,20508.481380703,0
+RSPN.US,D,20080902,000000,9.01926,9.01926,8.78623,8.78623,2350.3531879369,0
+RSPN.US,D,20080903,000000,8.84177,8.87782,8.7019,8.70508,17208.849475392,0
+RSPN.US,D,20080904,000000,8.579,8.579,8.42888,8.42888,7106.8994883622,0
+RSPN.US,D,20080905,000000,8.31444,8.44247,8.27956,8.44247,13777.232293868,0
+RSPN.US,D,20080908,000000,8.64989,8.64989,8.54551,8.57762,23107.576050733,0
+RSPN.US,D,20080909,000000,8.57425,8.57425,8.3093,8.31777,48621.345213955,0
+RSPN.US,D,20080910,000000,8.29414,8.30104,8.29414,8.30104,1847.7938669742,0
+RSPN.US,D,20080911,000000,8.4344,8.51495,8.38594,8.51495,108029.94857988,0
+RSPN.US,D,20080912,000000,8.4344,8.60303,8.4344,8.60303,13036.084204368,0
+RSPN.US,D,20080915,000000,8.40208,8.48009,8.29414,8.29593,38570.158794699,0
+RSPN.US,D,20080916,000000,8.17989,8.32289,8.17989,8.32289,13036.084204368,0
+RSPN.US,D,20080917,000000,8.03826,8.03826,8.03096,8.03096,28011.336697703,0
+RSPN.US,D,20080918,000000,7.81563,8.19347,7.81563,8.19347,33382.122168194,0
+RSPN.US,D,20080919,000000,8.40051,8.40051,8.40051,8.40051,949.27871737413,0
+RSPN.US,D,20080922,000000,8.20371,8.20371,8.0552,8.0552,13660.476087989,0
+RSPN.US,D,20080923,000000,7.9299,7.97126,7.90981,7.91177,114786.57945061,0
+RSPN.US,D,20080925,000000,7.84617,7.90842,7.84617,7.90842,3568.6788145134,0
+RSPN.US,D,20080926,000000,7.56055,7.56055,7.56055,7.56055,548.24653195937,0
+RSPN.US,D,20080929,000000,7.44018,7.47545,7.29992,7.39408,39153.9398241,0
+RSPN.US,D,20080930,000000,7.37931,7.37931,7.37931,7.37931,2959.5160012252,0
+RSPN.US,D,20081001,000000,7.46145,7.46145,7.4181,7.4181,33219.678751317,0
+RSPN.US,D,20081002,000000,7.21757,7.21757,7.08106,7.08106,3005.2032122219,0
+RSPN.US,D,20081003,000000,7.01822,7.01822,6.92997,6.93352,41524.598439146,0
+RSPN.US,D,20081006,000000,6.60947,6.6591,6.47905,6.6591,75678.326837505,0
+RSPN.US,D,20081007,000000,6.5275,6.70679,6.33427,6.33427,52748.42327398,0
+RSPN.US,D,20081008,000000,6.18632,6.42706,6.18632,6.21115,4751.4699436481,0
+RSPN.US,D,20081009,000000,6.2279,6.2279,5.98441,5.98441,224867.37616856,0
+RSPN.US,D,20081010,000000,5.579,5.96313,5.47813,5.96313,12162.950838655,0
+RSPN.US,D,20081013,000000,6.3524,6.3524,6.3524,6.3524,1228.4783401313,0
+RSPN.US,D,20081014,000000,6.76529,6.76529,6.43176,6.43176,2350.3531879369,0
+RSPN.US,D,20081015,000000,6.07659,6.07659,6.03582,6.03582,4284.445120127,0
+RSPN.US,D,20081016,000000,5.83648,5.91252,5.579,5.91252,43905.409767748,0
+RSPN.US,D,20081017,000000,6.11444,6.11444,6.00332,6.00332,11858.369432011,0
+RSPN.US,D,20081020,000000,5.88532,6.13906,5.88532,6.08666,94115.654653031,0
+RSPN.US,D,20081021,000000,6.14219,6.14219,5.88237,5.91763,57240.99902198,0
+RSPN.US,D,20081023,000000,5.46436,5.62983,5.2979,5.51832,52271.245736906,0
+RSPN.US,D,20081024,000000,4.94352,5.32194,4.94352,5.15567,190256.77566024,0
+RSPN.US,D,20081027,000000,5.213,5.213,5.213,5.213,7969.8801405207,0
+RSPN.US,D,20081028,000000,5.19524,5.5134,5.19524,5.5134,9315.1146865322,0
+RSPN.US,D,20081030,000000,5.87213,5.87213,5.87213,5.87213,548.24653195937,0
+RSPN.US,D,20081031,000000,5.87054,6.06676,5.87054,6.06676,6528.1948157389,0
+RSPN.US,D,20081103,000000,6.00332,6.01121,6.00332,6.00804,19188.628618579,0
+RSPN.US,D,20081104,000000,6.25684,6.25684,6.25684,6.25684,11858.369432011,0
+RSPN.US,D,20081110,000000,5.97871,5.97871,5.85971,5.85971,16020.98198948,0
+RSPN.US,D,20081113,000000,5.60756,5.62155,5.60756,5.62155,3177.7993426535,0
+RSPN.US,D,20081114,000000,5.5134,5.5134,5.5134,5.5134,1218.3256265764,0
+RSPN.US,D,20081117,000000,5.27347,5.44742,5.26401,5.44742,46276.068382794,0
+RSPN.US,D,20081119,000000,5.05955,5.05955,5.05955,5.05955,665.00273783965,0
+RSPN.US,D,20081120,000000,4.7613,4.7613,4.7613,4.7613,5924.1083592278,0
+RSPN.US,D,20081121,000000,4.80129,5.0282,4.64763,5.0282,30513.980588962,0
+RSPN.US,D,20081124,000000,5.05618,5.20313,5.05618,5.20313,2959.5160012252,0
+RSPN.US,D,20081125,000000,5.34775,5.34775,5.34775,5.34775,15416.895532969,0
+RSPN.US,D,20081126,000000,5.19802,5.50139,5.19802,5.50139,4929.1424308571,0
+RSPN.US,D,20081201,000000,5.28371,5.28371,5.28371,5.28371,715.76630561367,0
+RSPN.US,D,20081202,000000,5.2266,5.2266,5.2266,5.2266,3456.9989654106,0
+RSPN.US,D,20081203,000000,5.45942,5.45942,5.45942,5.45942,7304.8774026811,0
+RSPN.US,D,20081205,000000,5.19013,5.19663,5.09696,5.19663,36163.965682211,0
+RSPN.US,D,20081208,000000,5.46081,5.75079,5.46081,5.75079,14239.180760612,0
+RSPN.US,D,20081209,000000,5.67847,5.67847,5.58235,5.58235,21797.876002164,0
+RSPN.US,D,20081212,000000,5.63772,5.63772,5.28016,5.41885,5634.7560229161,0
+RSPN.US,D,20081215,000000,5.37334,5.42909,5.37334,5.42909,2350.3531879369,0
+RSPN.US,D,20081216,000000,5.51832,5.51832,5.51832,5.51832,548.24653195937,0
+RSPN.US,D,20081217,000000,5.788,5.788,5.76989,5.76989,24909.68270671,0
+RSPN.US,D,20081218,000000,5.76438,5.76438,5.76438,5.76438,548.24653195937,0
+RSPN.US,D,20081222,000000,5.56048,5.56048,5.56048,5.56048,3568.6788145134,0
+RSPN.US,D,20081223,000000,5.51142,5.51142,5.44407,5.44407,9294.8092594225,0
+RSPN.US,D,20081224,000000,5.51675,5.51675,5.51675,5.51675,2172.680700728,0
+RSPN.US,D,20081229,000000,5.45589,5.45589,5.40074,5.40074,3568.6788145134,0
+RSPN.US,D,20081230,000000,5.53568,5.66174,5.53568,5.66174,55174.921813583,0
+RSPN.US,D,20081231,000000,5.61781,5.78487,5.61781,5.78487,153382.1200292,0
+RSPN.US,D,20090105,000000,6.18456,6.18456,6.02557,6.05611,25508.692806444,0
+RSPN.US,D,20090106,000000,6.08822,6.11639,6.08822,6.11639,7106.8994883622,0
+RSPN.US,D,20090108,000000,5.89577,5.90403,5.89577,5.90403,13406.658249119,0
+RSPN.US,D,20090112,000000,5.68341,5.68341,5.66312,5.66312,11858.369432011,0
+RSPN.US,D,20090120,000000,5.34065,5.34065,5.3298,5.3298,1791.9539424228,0
+RSPN.US,D,20090121,000000,5.23721,5.2717,5.23721,5.2717,2350.3531879369,0
+RSPN.US,D,20090126,000000,5.23544,5.23544,5.23544,5.23544,2106.6880626217,0
+RSPN.US,D,20090128,000000,5.56206,5.56206,5.56048,5.56048,54469.308221519,0
+RSPN.US,D,20090130,000000,5.35935,5.35935,5.33138,5.33138,1274.1655511278,0
+RSPN.US,D,20090204,000000,5.26223,5.26223,5.22501,5.22501,2198.0624846149,0
+RSPN.US,D,20090206,000000,5.41295,5.41295,5.41116,5.41116,4629.6373809904,0
+RSPN.US,D,20090209,000000,5.44919,5.44919,5.44919,5.44919,1218.3256265764,0
+RSPN.US,D,20090211,000000,5.22164,5.22323,5.22164,5.22323,17797.706861571,0
+RSPN.US,D,20090212,000000,5.13046,5.13046,5.08987,5.08987,11858.369432011,0
+RSPN.US,D,20090213,000000,5.22323,5.22323,5.22323,5.22323,2269.1314794986,0
+RSPN.US,D,20090220,000000,4.71777,4.7402,4.71087,4.7402,9091.7549883266,0
+RSPN.US,D,20090223,000000,4.7144,4.7144,4.7144,4.7144,548.24653195937,0
+RSPN.US,D,20090225,000000,4.60446,4.60446,4.60446,4.60446,6528.1948157389,0
+RSPN.US,D,20090302,000000,4.14412,4.1459,4.14412,4.1459,4228.6051955757,0
+RSPN.US,D,20090303,000000,4.16501,4.18173,4.11772,4.18173,9746.6050126112,0
+RSPN.US,D,20090305,000000,4.12795,4.15454,4.01628,4.0265,14457.46410204,0
+RSPN.US,D,20090306,000000,4.05882,4.10452,3.90064,3.97271,44915.604766452,0
+RSPN.US,D,20090309,000000,4.14943,4.14943,3.96427,3.98119,11858.369432011,0
+RSPN.US,D,20090310,000000,3.98119,3.98119,3.98119,3.98119,1218.3256265764,0
+RSPN.US,D,20090313,000000,4.32298,4.401,4.32298,4.401,12792.419079052,0
+RSPN.US,D,20090316,000000,4.46521,4.52076,4.46521,4.52076,12284.783401313,0
+RSPN.US,D,20090317,000000,4.43623,4.5188,4.43449,4.51721,6066.2463489951,0
+RSPN.US,D,20090318,000000,4.54934,4.65746,4.49299,4.65746,11259.359332277,0
+RSPN.US,D,20090319,000000,4.67245,4.69727,4.649,4.649,1944.2446457449,0
+RSPN.US,D,20090320,000000,4.62794,4.62794,4.62794,4.62794,1512.7543196657,0
+RSPN.US,D,20090324,000000,4.84463,4.85919,4.83812,4.85919,45128.811751101,0
+RSPN.US,D,20090325,000000,4.88834,4.88834,4.66733,4.75617,1079461.8869306,0
+RSPN.US,D,20090326,000000,4.91336,5.09696,4.87831,5.0347,393757.76615273,0
+RSPN.US,D,20090327,000000,4.95059,4.96873,4.88656,4.91336,99618.425399737,0
+RSPN.US,D,20090330,000000,4.7211,4.7211,4.62457,4.64034,9431.8708924123,0
+RSPN.US,D,20090331,000000,4.71912,4.78454,4.65746,4.78454,1046506.1787316,0
+RSPN.US,D,20090401,000000,4.67895,5.05305,4.67895,5.05305,11447.18453304,0
+RSPN.US,D,20090402,000000,5.00557,5.15252,5.00557,5.15252,15279.833899979,0
+RSPN.US,D,20090403,000000,5.1405,5.1405,5.09362,5.09362,11259.359332277,0
+RSPN.US,D,20090406,000000,5.0347,5.04675,5.0347,5.04516,9731.375942279,0
+RSPN.US,D,20090407,000000,5.08139,5.08139,5.08139,5.08139,2594.0183132523,0
+RSPN.US,D,20090408,000000,5.01817,5.03806,5.00417,5.03806,16619.992089213,0
+RSPN.US,D,20090409,000000,5.22323,5.33748,5.19802,5.32547,5320.0219027172,0
+RSPN.US,D,20090413,000000,5.2908,5.33295,5.2908,5.33295,3274.2501214241,0
+RSPN.US,D,20090414,000000,5.33435,5.33435,5.22323,5.26066,18036.295630108,0
+RSPN.US,D,20090415,000000,5.27485,5.28548,5.26401,5.26401,74201.107015284,0
+RSPN.US,D,20090416,000000,5.34241,5.46436,5.34241,5.46259,8797.3262952374,0
+RSPN.US,D,20090417,000000,5.47813,5.54511,5.47241,5.5402,35280.679602942,0
+RSPN.US,D,20090420,000000,5.2656,5.2656,5.23544,5.23544,4477.3466776683,0
+RSPN.US,D,20090422,000000,5.58079,5.62293,5.58079,5.62293,4147.3834871373,0
+RSPN.US,D,20090423,000000,5.69187,5.69187,5.43027,5.51832,31737.382572316,0
+RSPN.US,D,20090424,000000,5.67474,5.72399,5.67474,5.72399,4655.0191648774,0
+RSPN.US,D,20090427,000000,5.50298,5.67335,5.50298,5.61781,12208.638049651,0
+RSPN.US,D,20090428,000000,5.51832,5.53881,5.50987,5.5134,5797.1994397926,0
+RSPN.US,D,20090429,000000,5.68517,5.73364,5.68517,5.73364,16295.10525546,0
+RSPN.US,D,20090430,000000,5.92688,5.92688,5.76103,5.76103,21356.232962529,0
+RSPN.US,D,20090501,000000,5.98065,5.98065,5.73187,5.75788,46438.511799672,0
+RSPN.US,D,20090504,000000,5.96135,5.96135,5.95291,5.95291,3025.5086393314,0
+RSPN.US,D,20090505,000000,5.99524,5.99682,5.95465,5.95465,13756.926866759,0
+RSPN.US,D,20090506,000000,5.98441,6.05946,5.98243,6.04449,154438.0022389,0
+RSPN.US,D,20090507,000000,5.94303,5.94303,5.88237,5.88237,1791.9539424228,0
+RSPN.US,D,20090508,000000,5.9732,6.09649,5.9732,6.09649,1766.5721585357,0
+RSPN.US,D,20090511,000000,5.94855,5.96825,5.94303,5.96825,3345.3191163077,0
+RSPN.US,D,20090512,000000,5.84573,5.84573,5.84573,5.84573,548.24653195937,0
+RSPN.US,D,20090513,000000,5.66035,5.67335,5.57704,5.5926,14467.616815595,0
+RSPN.US,D,20090514,000000,5.64105,5.68517,5.64105,5.67847,6386.0568259716,0
+RSPN.US,D,20090518,000000,5.69563,5.81816,5.69563,5.81816,7051.0595638112,0
+RSPN.US,D,20090519,000000,5.89399,5.89399,5.89399,5.89399,548.24653195937,0
+RSPN.US,D,20090520,000000,5.90562,5.99524,5.90562,5.9927,74795.040758242,0
+RSPN.US,D,20090521,000000,5.62983,5.62983,5.6247,5.6247,11858.369432011,0
+RSPN.US,D,20090522,000000,5.67335,5.68341,5.63772,5.63772,2959.5160012252,0
+RSPN.US,D,20090526,000000,5.80516,5.80516,5.80516,5.80516,868.05700893568,0
+RSPN.US,D,20090527,000000,5.80516,5.82938,5.69012,5.69012,9640.0015202862,0
+RSPN.US,D,20090528,000000,5.61781,5.73187,5.61781,5.73187,1791.9539424228,0
+RSPN.US,D,20090529,000000,5.72734,5.72734,5.72734,5.72734,548.24653195937,0
+RSPN.US,D,20090601,000000,6.13375,6.13375,6.10754,6.10754,1791.9539424228,0
+RSPN.US,D,20090602,000000,6.19381,6.19381,6.10909,6.14714,73287.362795351,0
+RSPN.US,D,20090603,000000,6.05611,6.05611,5.97871,5.97871,1791.9539424228,0
+RSPN.US,D,20090605,000000,6.21233,6.21233,6.19932,6.19932,16914.420782302,0
+RSPN.US,D,20090609,000000,6.16407,6.21588,6.13176,6.20426,449826.12675913,0
+RSPN.US,D,20090610,000000,6.2212,6.2212,6.06812,6.06812,25478.23466578,0
+RSPN.US,D,20090611,000000,6.17943,6.20602,6.15737,6.20602,61764.032910649,0
+RSPN.US,D,20090612,000000,6.05276,6.13906,6.05276,6.13906,8568.8902402543,0
+RSPN.US,D,20090615,000000,6.02557,6.02557,5.90897,5.93495,62693.00620091,0
+RSPN.US,D,20090616,000000,5.96135,5.96135,5.9196,5.9196,16701.213797652,0
+RSPN.US,D,20090617,000000,5.80358,5.81952,5.80358,5.81952,2370.6586150466,0
+RSPN.US,D,20090618,000000,5.84396,5.84396,5.84396,5.84396,3309.784618866,0
+RSPN.US,D,20090619,000000,5.79826,5.79826,5.77284,5.77284,13833.07221842,0
+RSPN.US,D,20090622,000000,5.61466,5.61623,5.59595,5.59595,4573.797456439,0
+RSPN.US,D,20090623,000000,5.53191,5.53191,5.50492,5.50492,23168.492332061,0
+RSPN.US,D,20090624,000000,5.68517,5.68517,5.6247,5.6247,9665.3833041729,0
+RSPN.US,D,20090625,000000,5.7681,5.7681,5.7681,5.7681,548.24653195937,0
+RSPN.US,D,20090630,000000,5.82289,5.83136,5.74939,5.74939,2456.9566802624,0
+RSPN.US,D,20090706,000000,5.53722,5.53722,5.47241,5.47241,3736.1985881678,0
+RSPN.US,D,20090707,000000,5.43559,5.43559,5.43559,5.43559,2715.8508759099,0
+RSPN.US,D,20090708,000000,5.3298,5.3298,5.3298,5.3298,548.24653195937,0
+RSPN.US,D,20090709,000000,5.40426,5.40426,5.40426,5.40426,1132.0275613606,0
+RSPN.US,D,20090710,000000,5.37984,5.37984,5.37984,5.37984,5162.6548426178,0
+RSPN.US,D,20090713,000000,5.46631,5.48502,5.46631,5.48502,1903.6337915257,0
+RSPN.US,D,20090715,000000,5.68005,5.69719,5.68005,5.69719,1791.9539424228,0
+RSPN.US,D,20090716,000000,5.75788,5.7746,5.74604,5.74604,9477.5581034092,0
+RSPN.US,D,20090717,000000,5.80001,5.80001,5.80001,5.80001,1218.3256265764,0
+RSPN.US,D,20090720,000000,5.88374,5.93653,5.88374,5.93653,3147.3412019891,0
+RSPN.US,D,20090721,000000,5.93653,5.93653,5.93653,5.93653,1218.3256265764,0
+RSPN.US,D,20090722,000000,6.04627,6.04627,6.01121,6.01121,66413.975718747,0
+RSPN.US,D,20090723,000000,5.99682,6.2078,5.99682,6.19242,218963.57323645,0
+RSPN.US,D,20090728,000000,6.22453,6.22453,6.19242,6.19242,3924.0237889315,0
+RSPN.US,D,20090729,000000,6.16248,6.16248,6.16248,6.16248,1218.3256265764,0
+RSPN.US,D,20090730,000000,6.3524,6.3524,6.3524,6.3524,2223.444268502,0
+RSPN.US,D,20090803,000000,6.3191,6.41167,6.3191,6.41167,2223.444268502,0
+RSPN.US,D,20090804,000000,6.38567,6.49423,6.38567,6.47414,31097.761618363,0
+RSPN.US,D,20090805,000000,6.47905,6.50308,6.41031,6.43691,15503.193598185,0
+RSPN.US,D,20090806,000000,6.4501,6.46565,6.44695,6.4568,16010.829275925,0
+RSPN.US,D,20090807,000000,6.5275,6.58859,6.51333,6.58859,10888.785287527,0
+RSPN.US,D,20090810,000000,6.6059,6.6059,6.6059,6.6059,548.24653195937,0
+RSPN.US,D,20090811,000000,6.46034,6.49265,6.4568,6.48595,6853.0816494924,0
+RSPN.US,D,20090814,000000,6.66069,6.66069,6.48595,6.50624,20346.037963826,0
+RSPN.US,D,20090817,000000,6.32069,6.3593,6.32069,6.33782,10523.287599554,0
+RSPN.US,D,20090818,000000,6.39474,6.45147,6.39297,6.45147,5040.8222799599,0
+RSPN.US,D,20090819,000000,6.40854,6.40854,6.40537,6.40537,4025.5509244796,0
+RSPN.US,D,20090820,000000,6.51805,6.5342,6.50978,6.5275,5492.6180331488,0
+RSPN.US,D,20090821,000000,6.68805,6.70224,6.68805,6.70224,4523.0338886649,0
+RSPN.US,D,20090824,000000,6.72353,6.72353,6.66758,6.66758,1791.9539424228,0
+RSPN.US,D,20090825,000000,6.75013,6.76529,6.75013,6.75524,3512.838889962,0
+RSPN.US,D,20090826,000000,6.66245,6.66245,6.66245,6.66245,16076.821914031,0
+RSPN.US,D,20090827,000000,6.6792,6.7389,6.6524,6.7389,12142.645411545,0
+RSPN.US,D,20090831,000000,6.58859,6.58859,6.58859,6.58859,548.24653195937,0
+RSPN.US,D,20090901,000000,6.68984,6.68984,6.5275,6.5275,14960.023423003,0
+RSPN.US,D,20090908,000000,6.76704,6.76704,6.75701,6.75701,6644.951021619,0
+RSPN.US,D,20090909,000000,6.88665,6.88665,6.88665,6.88665,4147.3834871373,0
+RSPN.US,D,20090910,000000,6.85157,6.87718,6.85157,6.87718,5264.1819781657,0
+RSPN.US,D,20090911,000000,6.96247,6.96247,6.96247,6.96247,7106.8994883622,0
+RSPN.US,D,20090916,000000,7.16518,7.16518,7.16518,7.16518,548.24653195937,0
+RSPN.US,D,20090917,000000,7.22764,7.22764,7.17365,7.17365,4858.0734359734,0
+RSPN.US,D,20090918,000000,7.14864,7.14864,7.12971,7.12971,5924.1083592278,0
+RSPN.US,D,20090921,000000,7.10293,7.10293,7.07751,7.07931,12543.67759696,0
+RSPN.US,D,20090922,000000,7.13286,7.16165,7.13286,7.13641,1791.9539424228,0
+RSPN.US,D,20090923,000000,7.12656,7.15041,7.12656,7.15041,6619.5692377317,0
+RSPN.US,D,20090924,000000,7.03832,7.04165,6.93863,6.93863,7482.5498898902,0
+RSPN.US,D,20090928,000000,7.00836,7.00836,7.00836,7.00836,548.24653195937,0
+RSPN.US,D,20090929,000000,7.04542,7.04542,7.02001,7.02196,3654.9768797293,0
+RSPN.US,D,20090930,000000,7.03712,7.03712,6.87876,6.93156,181099.02803381,0
+RSPN.US,D,20091001,000000,6.98117,6.98117,6.77573,6.77691,30310.926317866,0
+RSPN.US,D,20091005,000000,6.75191,6.78794,6.75013,6.78794,7391.1754678969,0
+RSPN.US,D,20091006,000000,6.85887,6.85887,6.83976,6.83976,42148.990322767,0
+RSPN.US,D,20091007,000000,6.81158,6.81316,6.81158,6.81316,58139.51417158,0
+RSPN.US,D,20091008,000000,6.88978,6.96957,6.87876,6.94218,125010.36200029,0
+RSPN.US,D,20091009,000000,6.97292,6.98237,6.96957,6.98237,45448.622228078,0
+RSPN.US,D,20091012,000000,7.03241,7.05211,6.97962,6.98787,284773.46249869,0
+RSPN.US,D,20091013,000000,6.95203,6.96091,6.95203,6.95932,40357.036380344,0
+RSPN.US,D,20091014,000000,7.05861,7.1112,7.05861,7.10943,26244.764539168,0
+RSPN.US,D,20091015,000000,7.15808,7.15808,7.15808,7.15808,2959.5160012252,0
+RSPN.US,D,20091019,000000,7.26959,7.26959,7.26781,7.26959,3401.1590408592,0
+RSPN.US,D,20091020,000000,7.25421,7.25421,7.21266,7.21266,8309.9960446069,0
+RSPN.US,D,20091021,000000,7.25421,7.25421,7.25421,7.25421,1512.7543196657,0
+RSPN.US,D,20091022,000000,7.15495,7.2292,7.15495,7.2292,6040.8645651079,0
+RSPN.US,D,20091023,000000,7.08776,7.08776,7.08776,7.08776,1954.3973592997,0
+RSPN.US,D,20091026,000000,7.15157,7.15157,7.04719,7.04719,11503.024457592,0
+RSPN.US,D,20091027,000000,7.07061,7.07061,7.01822,7.01822,4751.4699436481,0
+RSPN.US,D,20091028,000000,6.96957,6.96957,6.83599,6.84487,24706.628435615,0
+RSPN.US,D,20091029,000000,6.89866,6.89866,6.89866,6.89866,15381.361035527,0
+RSPN.US,D,20091030,000000,6.89137,6.89137,6.70541,6.70541,28432.674310228,0
+RSPN.US,D,20091102,000000,6.70679,6.80113,6.67782,6.70344,24808.155571162,0
+RSPN.US,D,20091103,000000,6.80803,6.83267,6.80803,6.83267,8599.3483809186,0
+RSPN.US,D,20091104,000000,6.94218,6.94553,6.94218,6.94553,4035.7036380343,0
+RSPN.US,D,20091105,000000,7.02001,7.02196,7.02001,7.02001,4517.9575318876,0
+RSPN.US,D,20091106,000000,7.03535,7.03535,7.03535,7.03535,3568.6788145134,0
+RSPN.US,D,20091109,000000,7.15631,7.20891,7.15631,7.20891,22752.231076314,0
+RSPN.US,D,20091110,000000,7.20734,7.20734,7.16341,7.16341,7695.7568745412,0
+RSPN.US,D,20091111,000000,7.2359,7.26289,7.20065,7.21757,14396.547820711,0
+RSPN.US,D,20091112,000000,7.15986,7.15986,7.15986,7.15986,548.24653195937,0
+RSPN.US,D,20091113,000000,7.15495,7.17678,7.15495,7.17678,7106.8994883622,0
+RSPN.US,D,20091116,000000,7.19688,7.32829,7.19688,7.32829,3822.4966533835,0
+RSPN.US,D,20091117,000000,7.45633,7.45633,7.28319,7.28319,3847.8784372706,0
+RSPN.US,D,20091118,000000,7.27962,7.27962,7.27962,7.27962,949.27871737413,0
+RSPN.US,D,20091119,000000,7.1177,7.13465,7.1177,7.13465,4172.7652710242,0
+RSPN.US,D,20091120,000000,7.13286,7.13286,7.13286,7.13286,1472.1434654465,0
+RSPN.US,D,20091123,000000,7.26781,7.28319,7.22231,7.22231,8726.2573003537,0
+RSPN.US,D,20091124,000000,7.15631,7.15631,7.15631,7.15631,659.9263810622,0
+RSPN.US,D,20091201,000000,7.20536,7.23787,7.20536,7.23787,10223.782549688,0
+RSPN.US,D,20091202,000000,7.06571,7.23235,7.06571,7.21916,1791.9539424228,0
+RSPN.US,D,20091203,000000,7.39408,7.39408,7.20184,7.20184,3883.4129347123,0
+RSPN.US,D,20091204,000000,7.30701,7.30701,7.21916,7.21916,2959.5160012252,0
+RSPN.US,D,20091207,000000,7.32021,7.33361,7.31843,7.31843,6639.8746648414,0
+RSPN.US,D,20091208,000000,7.23787,7.23787,7.22565,7.22565,1218.3256265764,0
+RSPN.US,D,20091209,000000,7.20358,7.20358,7.18725,7.18725,2350.3531879369,0
+RSPN.US,D,20091210,000000,7.27097,7.27097,7.27097,7.27097,2715.8508759099,0
+RSPN.US,D,20091211,000000,7.28612,7.32338,7.28612,7.31371,19564.279020107,0
+RSPN.US,D,20091214,000000,7.34442,7.42974,7.34442,7.42639,27041.752553219,0
+RSPN.US,D,20091216,000000,7.42461,7.43329,7.42461,7.43329,3010.2795689992,0
+RSPN.US,D,20091217,000000,7.32671,7.32671,7.32671,7.32671,715.76630561367,0
+RSPN.US,D,20091218,000000,7.28139,7.29302,7.28139,7.29302,1248.7837672409,0
+RSPN.US,D,20091221,000000,7.36531,7.37578,7.36531,7.37261,17097.169626289,0
+RSPN.US,D,20091222,000000,7.37439,7.37439,7.37439,7.37439,1791.9539424228,0
+RSPN.US,D,20091223,000000,7.35862,7.39111,7.35862,7.39111,23777.65514535,0
+RSPN.US,D,20091224,000000,7.41969,7.43663,7.41969,7.43663,14239.180760612,0
+RSPN.US,D,20091228,000000,7.4317,7.4317,7.38441,7.4059,31752.611642648,0
+RSPN.US,D,20091229,000000,7.42815,7.42815,7.41634,7.42126,8868.395290121,0
+RSPN.US,D,20091230,000000,7.3931,7.3931,7.3931,7.3931,1218.3256265764,0
+RSPN.US,D,20091231,000000,7.37261,7.37261,7.34249,7.34249,18122.593695324,0
+RSPN.US,D,20100104,000000,7.35192,7.40925,7.34562,7.40768,16914.420782302,0
+RSPN.US,D,20100105,000000,7.43663,7.43663,7.43663,7.43663,9233.8929780939,0
+RSPN.US,D,20100106,000000,7.47013,7.48392,7.47013,7.48195,8112.018130288,0
+RSPN.US,D,20100107,000000,7.48547,7.52943,7.48547,7.52943,2162.5279871732,0
+RSPN.US,D,20100108,000000,7.52606,7.64189,7.52606,7.64189,17234.231259279,0
+RSPN.US,D,20100111,000000,7.65904,7.69726,7.65746,7.69726,14437.158674931,0
+RSPN.US,D,20100112,000000,7.65037,7.65037,7.6086,7.61058,5345.403686604,0
+RSPN.US,D,20100113,000000,7.60112,7.61058,7.60112,7.6086,4604.2555971034,0
+RSPN.US,D,20100114,000000,7.65037,7.65409,7.65037,7.65409,5568.7633848095,0
+RSPN.US,D,20100115,000000,7.67439,7.67439,7.54813,7.57629,39230.085175761,0
+RSPN.US,D,20100119,000000,7.6086,7.63658,7.6086,7.63187,15625.026160843,0
+RSPN.US,D,20100120,000000,7.55167,7.55167,7.50045,7.50045,3279.3264782015,0
+RSPN.US,D,20100121,000000,7.52764,7.55759,7.36729,7.38758,20838.444571234,0
+RSPN.US,D,20100122,000000,7.35192,7.35192,7.23945,7.23945,2203.1388413924,0
+RSPN.US,D,20100125,000000,7.29302,7.29302,7.26446,7.26446,6203.3079819849,0
+RSPN.US,D,20100126,000000,7.22231,7.22231,7.22231,7.22231,2959.5160012252,0
+RSPN.US,D,20100127,000000,7.18015,7.19866,7.14507,7.19866,4345.3614014559,0
+RSPN.US,D,20100128,000000,7.23077,7.23077,7.12815,7.12815,46413.130015784,0
+RSPN.US,D,20100129,000000,7.21581,7.23235,7.08244,7.08244,31336.350386901,0
+RSPN.US,D,20100201,000000,7.14174,7.19688,7.14174,7.19688,20234.358114723,0
+RSPN.US,D,20100202,000000,7.24456,7.30542,7.24456,7.2877,7106.8994883622,0
+RSPN.US,D,20100203,000000,7.29499,7.29854,7.29499,7.29854,1218.3256265764,0
+RSPN.US,D,20100204,000000,7.1313,7.1313,7.07396,7.07396,22676.085724654,0
+RSPN.US,D,20100205,000000,7.0271,7.0271,6.9207,7.02196,26432.589739931,0
+RSPN.US,D,20100208,000000,6.98967,6.98967,6.98967,6.98967,548.24653195937,0
+RSPN.US,D,20100209,000000,7.11455,7.11455,7.09131,7.09131,2406.1931124885,0
+RSPN.US,D,20100210,000000,7.06194,7.06571,7.05524,7.05524,3766.656728832,0
+RSPN.US,D,20100211,000000,7.13286,7.16165,7.13286,7.16165,5924.1083592278,0
+RSPN.US,D,20100212,000000,7.13641,7.13996,7.13641,7.13996,14833.114503568,0
+RSPN.US,D,20100216,000000,7.18566,7.27294,7.18566,7.27294,10071.491846365,0
+RSPN.US,D,20100217,000000,7.33698,7.33698,7.31075,7.31075,17767.248720906,0
+RSPN.US,D,20100218,000000,7.39586,7.41456,7.35704,7.41456,8939.4642850047,0
+RSPN.US,D,20100219,000000,7.40768,7.45003,7.39743,7.45003,16701.213797652,0
+RSPN.US,D,20100222,000000,7.44333,7.45633,7.44333,7.45633,13660.476087989,0
+RSPN.US,D,20100223,000000,7.37931,7.37931,7.3533,7.36531,24879.224566047,0
+RSPN.US,D,20100224,000000,7.42461,7.43505,7.38441,7.4128,20630.313943361,0
+RSPN.US,D,20100225,000000,7.27097,7.43663,7.27097,7.43663,12234.019833538,0
+RSPN.US,D,20100226,000000,7.42974,7.42974,7.42974,7.42974,548.24653195937,0
+RSPN.US,D,20100301,000000,7.53632,7.55895,7.51759,7.55895,37788.399850979,0
+RSPN.US,D,20100302,000000,7.61887,7.61887,7.59148,7.59148,65540.842353034,0
+RSPN.US,D,20100303,000000,7.63067,7.66749,7.63067,7.64879,17208.849475392,0
+RSPN.US,D,20100304,000000,7.63067,7.63658,7.61058,7.61708,17752.019650574,0
+RSPN.US,D,20100305,000000,7.72641,7.74138,7.71319,7.74138,30508.904232185,0
+RSPN.US,D,20100308,000000,7.72641,7.75338,7.71319,7.71834,20919.666279673,0
+RSPN.US,D,20100309,000000,7.75338,7.77882,7.72641,7.75338,313175.67866825,0
+RSPN.US,D,20100310,000000,7.75673,7.79911,7.75673,7.78532,45342.018735752,0
+RSPN.US,D,20100311,000000,7.73961,7.8192,7.73961,7.81405,44438.427229375,0
+RSPN.US,D,20100312,000000,7.82746,7.83102,7.77683,7.82432,20219.129044392,0
+RSPN.US,D,20100315,000000,7.8324,7.8324,7.78353,7.82923,49494.478579667,0
+RSPN.US,D,20100316,000000,7.84617,7.90488,7.84617,7.90488,30371.842599195,0
+RSPN.US,D,20100317,000000,7.94212,7.98566,7.9299,7.95529,28244.849109463,0
+RSPN.US,D,20100318,000000,7.97559,7.98092,7.96596,7.98092,9213.5875509842,0
+RSPN.US,D,20100319,000000,7.99965,7.99965,7.92676,7.92676,8898.8534307853,0
+RSPN.US,D,20100322,000000,7.87101,7.97246,7.87101,7.96084,17208.849475392,0
+RSPN.US,D,20100323,000000,7.97246,8.05676,7.96969,8.05006,13899.064856527,0
+RSPN.US,D,20100324,000000,8.02918,8.02918,7.97896,7.99275,14868.649001009,0
+RSPN.US,D,20100325,000000,8.04001,8.0688,7.96791,7.96791,1241382.4390594,0
+RSPN.US,D,20100326,000000,7.99275,8.0418,7.97126,7.98898,88364.142424235,0
+RSPN.US,D,20100329,000000,8.03096,8.07055,8.03096,8.07055,20320.656179939,0
+RSPN.US,D,20100330,000000,8.08869,8.11073,8.0487,8.08512,27696.602577504,0
+RSPN.US,D,20100331,000000,8.0552,8.0623,8.04711,8.04711,31996.276767964,0
+RSPN.US,D,20100401,000000,8.1208,8.13103,8.04001,8.08691,85714.28418643,0
+RSPN.US,D,20100405,000000,8.1407,8.17102,8.1208,8.15782,45869.959840602,0
+RSPN.US,D,20100406,000000,8.14422,8.17456,8.12945,8.17279,336004.05509622,0
+RSPN.US,D,20100407,000000,8.16629,8.17634,8.14779,8.15782,347024.82565996,0
+RSPN.US,D,20100408,000000,8.11901,8.17456,8.08869,8.17102,8594.272024141,0
+RSPN.US,D,20100409,000000,8.19347,8.212,8.17989,8.21021,7903.8875024146,0
+RSPN.US,D,20100412,000000,8.25926,8.26933,8.24924,8.24924,19792.71507509,0
+RSPN.US,D,20100413,000000,8.23327,8.27108,8.21967,8.26933,59540.588642148,0
+RSPN.US,D,20100414,000000,8.28586,8.35796,8.28586,8.35796,17523.583595591,0
+RSPN.US,D,20100415,000000,8.35796,8.42888,8.35796,8.41078,23676.128009802,0
+RSPN.US,D,20100416,000000,8.37195,8.37195,8.24725,8.24924,17934.76849456,0
+RSPN.US,D,20100419,000000,8.27286,8.3026,8.23207,8.27817,10345.615112345,0
+RSPN.US,D,20100420,000000,8.38259,8.38259,8.37352,8.37352,9929.3538565979,0
+RSPN.US,D,20100421,000000,8.41231,8.43597,8.3755,8.41767,20401.877888377,0
+RSPN.US,D,20100422,000000,8.39891,8.56065,8.39891,8.56065,47479.164939039,0
+RSPN.US,D,20100423,000000,8.56775,8.62923,8.53269,8.62923,38316.340955828,0
+RSPN.US,D,20100426,000000,8.69246,8.69246,8.60953,8.61484,85084.81594603,0
+RSPN.US,D,20100427,000000,8.58253,8.63041,8.45115,8.45115,41077.879042735,0
+RSPN.US,D,20100428,000000,8.42278,8.46611,8.39341,8.44445,44834.383058013,0
+RSPN.US,D,20100429,000000,8.50985,8.60599,8.50985,8.59296,91836.370459972,0
+RSPN.US,D,20100430,000000,8.60104,8.60104,8.4543,8.4543,18102.288268214,0
+RSPN.US,D,20100503,000000,8.47478,8.58943,8.47478,8.57762,34732.433070983,0
+RSPN.US,D,20100504,000000,8.50335,8.50335,8.26933,8.29256,66825.160617718,0
+RSPN.US,D,20100505,000000,8.32644,8.32644,8.15782,8.22324,37377.214952009,0
+RSPN.US,D,20100506,000000,8.15959,8.26243,0.025284,8.03096,78764.751758164,0
+RSPN.US,D,20100507,000000,7.86803,8.19525,7.66396,7.78532,58144.590528363,0
+RSPN.US,D,20100510,000000,8.42551,8.42551,8.12945,8.12945,8238.9270497232,0
+RSPN.US,D,20100511,000000,8.1259,8.30615,8.1259,8.2179,87298.10750098,0
+RSPN.US,D,20100512,000000,8.34003,8.35186,8.34003,8.34456,7106.8994883622,0
+RSPN.US,D,20100513,000000,8.3552,8.38968,8.30615,8.30615,6761.7072274991,0
+RSPN.US,D,20100514,000000,8.0755,8.08336,8.03826,8.05873,11766.995010017,0
+RSPN.US,D,20100517,000000,8.09871,8.12255,7.97717,8.09044,17868.775856454,0
+RSPN.US,D,20100518,000000,8.18304,8.18304,7.96791,7.98742,73053.850383588,0
+RSPN.US,D,20100519,000000,7.93187,7.96969,7.77172,7.87987,89313.421141606,0
+RSPN.US,D,20100520,000000,7.70434,7.70434,7.50342,7.61058,30062.184835773,0
+RSPN.US,D,20100521,000000,7.30189,7.63067,7.30189,7.56429,24518.803234851,0
+RSPN.US,D,20100524,000000,7.59463,7.65746,7.58654,7.6151,48941.15569093,0
+RSPN.US,D,20100525,000000,7.40925,7.47722,7.33698,7.47545,79135.32580292,0
+RSPN.US,D,20100526,000000,7.58654,7.70613,7.58654,7.62577,56362.789299489,0
+RSPN.US,D,20100527,000000,8.3808,8.3808,7.65409,7.72464,55027.707467034,0
+RSPN.US,D,20100528,000000,7.75023,7.75023,7.64189,7.72009,19046.490628811,0
+RSPN.US,D,20100601,000000,7.64526,7.71144,7.52273,7.52273,21909.555851267,0
+RSPN.US,D,20100602,000000,7.56055,7.69548,7.56055,7.69548,43935.867908412,0
+RSPN.US,D,20100603,000000,7.90842,7.90842,7.70434,7.76323,42108.379468548,0
+RSPN.US,D,20100604,000000,7.57453,7.58654,7.37082,7.37082,17046.406058515,0
+RSPN.US,D,20100607,000000,7.38956,7.38956,7.18864,7.18864,45966.410619373,0
+RSPN.US,D,20100608,000000,7.17545,7.24121,7.13465,7.21266,65449.467931038,0
+RSPN.US,D,20100609,000000,7.34069,7.34069,7.29145,7.29145,12208.638049651,0
+RSPN.US,D,20100610,000000,7.48392,7.50203,7.48392,7.50203,2081.3062787347,0
+RSPN.US,D,20100611,000000,7.58793,7.58793,7.5497,7.5497,3568.6788145134,0
+RSPN.US,D,20100614,000000,7.71656,7.73783,7.647,7.68603,67342.949009008,0
+RSPN.US,D,20100615,000000,7.69409,7.83732,7.69409,7.83732,13833.07221842,0
+RSPN.US,D,20100616,000000,7.83732,7.86292,7.81742,7.81742,20340.961607049,0
+RSPN.US,D,20100617,000000,7.83732,7.83732,7.78884,7.8058,22782.689216979,0
+RSPN.US,D,20100618,000000,7.80735,7.83553,7.80735,7.81742,21879.097710601,0
+RSPN.US,D,20100621,000000,7.94744,7.94899,7.83102,7.83102,5345.403686604,0
+RSPN.US,D,20100622,000000,7.81563,7.82095,7.81405,7.81563,334841.56939419,0
+RSPN.US,D,20100623,000000,7.69233,7.69233,7.57629,7.6273,13162.993123803,0
+RSPN.US,D,20100624,000000,7.63187,7.63187,7.46815,7.49395,32245.018250056,0
+RSPN.US,D,20100625,000000,7.50203,7.54813,7.50045,7.54813,8365.8359691579,0
+RSPN.US,D,20100628,000000,7.55759,7.55759,7.53275,7.53275,2350.3531879369,0
+RSPN.US,D,20100629,000000,7.43505,7.43505,7.17858,7.18214,24087.312908771,0
+RSPN.US,D,20100630,000000,7.2428,7.25421,7.2428,7.25421,6736.3254436123,0
+RSPN.US,D,20100701,000000,7.07931,7.11613,7.02374,7.09821,30316.002674643,0
+RSPN.US,D,20100702,000000,7.15808,7.15808,7.0397,7.09821,4761.6226572029,0
+RSPN.US,D,20100706,000000,7.11948,7.17858,6.99517,6.99517,5903.8029321181,0
+RSPN.US,D,20100707,000000,7.09131,7.27609,7.09131,7.27609,4751.4699436481,0
+RSPN.US,D,20100708,000000,7.33499,7.36392,7.33028,7.33028,8132.3235573977,0
+RSPN.US,D,20100709,000000,7.38441,7.4059,7.38441,7.40275,103237.86778202,0
+RSPN.US,D,20100712,000000,7.37439,7.42461,7.37439,7.4059,10467.447675003,0
+RSPN.US,D,20100713,000000,7.49848,7.57984,7.49848,7.57157,14289.944328387,0
+RSPN.US,D,20100714,000000,7.56585,7.58518,7.56585,7.58518,7985.1092108529,0
+RSPN.US,D,20100715,000000,7.53454,7.53454,7.50045,7.51032,12899.022571378,0
+RSPN.US,D,20100716,000000,7.40925,7.44333,7.34739,7.34879,40925.588339414,0
+RSPN.US,D,20100719,000000,7.29145,7.32671,7.29145,7.32671,5797.1994397926,0
+RSPN.US,D,20100720,000000,7.26446,7.29854,7.26446,7.29854,4497.6521047779,0
+RSPN.US,D,20100721,000000,7.51583,7.53454,7.44511,7.45633,23889.334994453,0
+RSPN.US,D,20100722,000000,7.68603,7.68603,7.67933,7.67933,3426.5408247462,0
+RSPN.US,D,20100723,000000,7.71834,7.80422,7.70789,7.80422,31305.892246236,0
+RSPN.US,D,20100726,000000,7.94899,7.95414,7.94899,7.95414,2649.8582378037,0
+RSPN.US,D,20100727,000000,7.90981,7.90981,7.86962,7.87297,49387.875087342,0
+RSPN.US,D,20100728,000000,7.86134,7.86134,7.81563,7.81563,6528.1948157389,0
+RSPN.US,D,20100729,000000,7.89601,7.89601,7.78708,7.80244,2736.1563030195,0
+RSPN.US,D,20100730,000000,7.68603,7.82923,7.68603,7.81053,51078.301894218,0
+RSPN.US,D,20100802,000000,7.91177,7.99767,7.90351,7.96239,23889.334994453,0
+RSPN.US,D,20100803,000000,7.92242,7.95414,7.91709,7.94546,6665.2564487287,0
+RSPN.US,D,20100804,000000,7.99077,7.99077,7.95708,7.99077,25828.50328342,0
+RSPN.US,D,20100805,000000,7.98898,7.98898,7.97559,7.97559,28189.009184912,0
+RSPN.US,D,20100806,000000,7.88813,7.88813,7.88813,7.88813,84820.845393607,0
+RSPN.US,D,20100809,000000,7.95077,7.97559,7.94546,7.97559,6853.0816494924,0
+RSPN.US,D,20100810,000000,7.87987,7.92676,7.85465,7.92676,73074.155810699,0
+RSPN.US,D,20100811,000000,7.70613,7.70613,7.6273,7.6289,30321.07903142,0
+RSPN.US,D,20100812,000000,7.51759,7.57275,7.51759,7.54439,7162.7394129138,0
+RSPN.US,D,20100813,000000,7.52273,7.57275,7.52273,7.55895,15092.008699215,0
+RSPN.US,D,20100816,000000,7.54084,7.5497,7.51226,7.51583,35519.26837148,0
+RSPN.US,D,20100817,000000,7.6273,7.69233,7.6273,7.69233,3568.6788145134,0
+RSPN.US,D,20100818,000000,7.62577,7.72009,7.62577,7.70789,9685.6887312826,0
+RSPN.US,D,20100819,000000,7.57157,7.57157,7.50873,7.56784,5898.7265753411,0
+RSPN.US,D,20100820,000000,7.45336,7.51032,7.42639,7.51032,8670.4173758022,0
+RSPN.US,D,20100823,000000,7.56585,7.56585,7.46145,7.46145,2512.7966048139,0
+RSPN.US,D,20100824,000000,7.28949,7.33028,7.28455,7.28455,37971.148694965,0
+RSPN.US,D,20100825,000000,7.24298,7.29992,7.20184,7.29992,17234.231259279,0
+RSPN.US,D,20100826,000000,7.3216,7.35192,7.26644,7.26644,15284.910256757,0
+RSPN.US,D,20100827,000000,7.24456,7.4059,7.24456,7.4059,17269.765756721,0
+RSPN.US,D,20100830,000000,7.36729,7.36908,7.31075,7.31075,9827.8267210499,0
+RSPN.US,D,20100831,000000,7.25855,7.31331,7.23688,7.26702,16619.992089213,0
+RSPN.US,D,20100901,000000,7.53632,7.53632,7.53099,7.53275,8898.8534307853,0
+RSPN.US,D,20100902,000000,7.56232,7.66039,7.56232,7.64879,18985.574347483,0
+RSPN.US,D,20100903,000000,7.80422,7.82253,7.72188,7.76483,47184.73624595,0
+RSPN.US,D,20100907,000000,7.69883,7.72464,7.6876,7.6876,4726.088159761,0
+RSPN.US,D,20100908,000000,7.72009,7.76168,7.72009,7.75518,5345.403686604,0
+RSPN.US,D,20100909,000000,7.82432,7.82432,7.7735,7.7802,20823.215500902,0
+RSPN.US,D,20100913,000000,7.91356,7.93187,7.88656,7.88656,74505.688421927,0
+RSPN.US,D,20100914,000000,7.86292,7.91709,7.86292,7.91709,8396.2941098227,0
+RSPN.US,D,20100915,000000,7.8391,7.87987,7.8391,7.87987,8147.5526277299,0
+RSPN.US,D,20100916,000000,7.87473,7.87473,7.85307,7.86471,11350.733754271,0
+RSPN.US,D,20100917,000000,7.90842,7.90842,7.86292,7.88656,17904.310353896,0
+RSPN.US,D,20100920,000000,7.93365,8.0603,7.93187,8.0603,3076.2722071055,0
+RSPN.US,D,20100921,000000,8.07823,8.0816,8.05676,8.0816,9208.5111942067,0
+RSPN.US,D,20100922,000000,8.08691,8.08691,7.99608,7.99608,4807.3098681995,0
+RSPN.US,D,20100923,000000,7.91532,7.96969,7.89443,7.95886,47692.37192369,0
+RSPN.US,D,20100927,000000,8.09044,8.09871,8.05676,8.08869,27473.242879298,0
+RSPN.US,D,20100928,000000,8.0623,8.09221,8.00672,8.09221,17523.583595591,0
+RSPN.US,D,20100929,000000,8.1407,8.1407,8.1275,8.1275,8690.7228029119,0
+RSPN.US,D,20100930,000000,8.1929,8.1929,8.09281,8.147,70637.504557546,0
+RSPN.US,D,20101001,000000,8.11271,8.11703,8.11271,8.11703,11858.369432011,0
+RSPN.US,D,20101004,000000,8.1529,8.1529,8.02228,8.02426,39707.262712837,0
+RSPN.US,D,20101005,000000,8.1529,8.25926,8.15112,8.24587,11091.839558622,0
+RSPN.US,D,20101006,000000,8.2439,8.27817,8.23207,8.25375,9421.7181788577,0
+RSPN.US,D,20101007,000000,8.23032,8.25926,8.23032,8.24924,7629.7642364351,0
+RSPN.US,D,20101008,000000,8.27956,8.27956,8.27956,8.27956,1248.7837672409,0
+RSPN.US,D,20101011,000000,8.31444,8.34831,8.3026,8.3026,20031.303843627,0
+RSPN.US,D,20101012,000000,8.34338,8.34338,8.20371,8.29945,19884.089497083,0
+RSPN.US,D,20101013,000000,8.40721,8.4543,8.3552,8.4543,51134.141818766,0
+RSPN.US,D,20101014,000000,8.39698,8.39698,8.33353,8.35008,10477.600388557,0
+RSPN.US,D,20101018,000000,8.35383,8.37039,8.32803,8.35974,49042.682826478,0
+RSPN.US,D,20101019,000000,8.26398,8.29077,8.21021,8.21021,5122.0439883984,0
+RSPN.US,D,20101020,000000,8.3162,8.3162,8.3162,8.3162,548.24653195937,0
+RSPN.US,D,20101021,000000,8.4462,8.4462,8.37708,8.4273,38788.442136127,0
+RSPN.US,D,20101022,000000,8.49349,8.49349,8.39068,8.42551,63215.870948982,0
+RSPN.US,D,20101025,000000,8.52165,8.52165,8.4921,8.4921,9609.5433796214,0
+RSPN.US,D,20101026,000000,8.4391,8.4391,8.4391,8.4391,548.24653195937,0
+RSPN.US,D,20101027,000000,8.35186,8.35186,8.27817,8.29767,12959.938852707,0
+RSPN.US,D,20101028,000000,8.39698,8.39698,8.28447,8.32289,5898.7265753411,0
+RSPN.US,D,20101029,000000,8.35048,8.35048,8.35048,8.35048,548.24653195937,0
+RSPN.US,D,20101101,000000,8.39341,8.39341,8.39341,8.39341,1010.1949987029,0
+RSPN.US,D,20101102,000000,8.41767,8.46611,8.41767,8.4596,10127.331770916,0
+RSPN.US,D,20101103,000000,8.5002,8.5002,8.40051,8.4344,12208.638049651,0
+RSPN.US,D,20101104,000000,8.60953,8.60953,8.60953,8.60953,675.15545139445,0
+RSPN.US,D,20101105,000000,8.68044,8.68044,8.64282,8.66724,7035.8304934791,0
+RSPN.US,D,20101108,000000,8.65523,8.65523,8.59948,8.63138,45565.378433958,0
+RSPN.US,D,20101109,000000,8.63138,8.63138,8.52875,8.52875,11751.765939685,0
+RSPN.US,D,20101110,000000,8.53054,8.55792,8.53054,8.55594,9792.2922236081,0
+RSPN.US,D,20101111,000000,8.52522,8.54904,8.5063,8.54904,38940.732839449,0
+RSPN.US,D,20101112,000000,8.49685,8.49685,8.41078,8.43241,10660.349232544,0
+RSPN.US,D,20101115,000000,8.45627,8.53231,8.45627,8.48877,180571.08692896,0
+RSPN.US,D,20101116,000000,8.41078,8.41078,8.27817,8.30457,48682.261495282,0
+RSPN.US,D,20101117,000000,8.32466,8.33688,8.31127,8.31127,19909.47128097,0
+RSPN.US,D,20101118,000000,8.49842,8.50195,8.48719,8.48877,41727.652710242,0
+RSPN.US,D,20101119,000000,8.46611,8.5063,8.46611,8.5063,13726.468726095,0
+RSPN.US,D,20101122,000000,8.4921,8.4921,8.41078,8.48364,34884.723774305,0
+RSPN.US,D,20101123,000000,8.39185,8.40208,8.38968,8.39068,11472.566316928,0
+RSPN.US,D,20101124,000000,8.59948,8.59948,8.59948,8.59948,1218.3256265764,0
+RSPN.US,D,20101126,000000,8.53743,8.53743,8.53743,8.53743,1218.3256265764,0
+RSPN.US,D,20101129,000000,8.42278,8.53584,8.42278,8.52324,22645.627583989,0
+RSPN.US,D,20101130,000000,8.42888,8.52205,8.42888,8.51182,23544.14273359,0
+RSPN.US,D,20101201,000000,8.66547,8.71196,8.66547,8.71196,6243.9188362043,0
+RSPN.US,D,20101202,000000,8.68398,8.85713,8.68398,8.84513,85186.343081576,0
+RSPN.US,D,20101203,000000,8.83054,8.87311,8.81007,8.87311,30305.849961088,0
+RSPN.US,D,20101206,000000,8.81892,8.88079,8.81537,8.86779,205044.20295282,0
+RSPN.US,D,20101207,000000,8.93141,8.96036,8.92274,8.93317,64276.829515465,0
+RSPN.US,D,20101208,000000,8.92451,8.92451,8.88924,8.88924,8188.1634819493,0
+RSPN.US,D,20101209,000000,8.98676,8.98676,8.90796,8.92826,444820.8389766,0
+RSPN.US,D,20101210,000000,8.97041,8.99858,8.97041,8.99858,3279.3264782015,0
+RSPN.US,D,20101213,000000,9.05296,9.05648,8.99858,8.99858,35260.374175833,0
+RSPN.US,D,20101214,000000,9.03601,9.06811,9.02105,9.03425,11695.926015133,0
+RSPN.US,D,20101215,000000,9.07815,9.0882,9.03425,9.03976,18376.411534195,0
+RSPN.US,D,20101216,000000,9.01593,9.10337,9.01593,9.10004,24407.123385748,0
+RSPN.US,D,20101217,000000,9.04328,9.07658,9.04328,9.06811,6452.0494640777,0
+RSPN.US,D,20101220,000000,9.06437,9.06437,9.06437,9.06437,1284.3182646827,0
+RSPN.US,D,20101221,000000,9.08998,9.12505,9.08998,9.11697,21457.760098077,0
+RSPN.US,D,20101222,000000,9.1538,9.1538,9.12505,9.13391,54819.576839165,0
+RSPN.US,D,20101223,000000,9.12347,9.12505,9.10337,9.11697,56063.284249629,0
+RSPN.US,D,20101227,000000,9.10909,9.1284,9.10909,9.1284,1390.9217570081,0
+RSPN.US,D,20101228,000000,9.11854,9.11854,9.10712,9.11086,16802.7409332,0
+RSPN.US,D,20101229,000000,9.1485,9.1485,9.1353,9.1353,3228.5629104275,0
+RSPN.US,D,20101230,000000,9.12642,9.12642,9.12309,9.12642,6650.0273783965,0
+RSPN.US,D,20101231,000000,9.10456,9.13725,9.10456,9.13725,14619.907518917,0
+RSPN.US,D,20110103,000000,9.22985,9.24148,9.21801,9.22335,36229.958320316,0
+RSPN.US,D,20110104,000000,9.23791,9.23791,9.12347,9.15026,107197.42606839,0
+RSPN.US,D,20110105,000000,9.15183,9.21606,9.15183,9.21606,27605.22815551,0
+RSPN.US,D,20110106,000000,9.17902,9.1999,9.17902,9.19282,11858.369432011,0
+RSPN.US,D,20110107,000000,9.22808,9.25349,9.16268,9.21132,30508.904232185,0
+RSPN.US,D,20110110,000000,9.18392,9.233,9.17152,9.233,22752.231076314,0
+RSPN.US,D,20110111,000000,9.28244,9.28244,9.21801,9.23791,11284.741116164,0
+RSPN.US,D,20110112,000000,9.33052,9.37483,9.33052,9.35493,28722.026646539,0
+RSPN.US,D,20110113,000000,9.38882,9.38882,9.34646,9.34646,19665.806155654,0
+RSPN.US,D,20110114,000000,9.36263,9.40872,9.34095,9.40872,3797.1148694965,0
+RSPN.US,D,20110118,000000,9.41838,9.47944,9.41838,9.47944,56479.545505373,0
+RSPN.US,D,20110119,000000,9.5068,9.5068,9.34452,9.34452,27092.516120993,0
+RSPN.US,D,20110120,000000,9.32894,9.34983,9.31257,9.33385,6639.8746648414,0
+RSPN.US,D,20110121,000000,9.41994,9.41994,9.33563,9.34095,39560.048366292,0
+RSPN.US,D,20110124,000000,9.41029,9.42684,9.41029,9.42329,2502.6438912591,0
+RSPN.US,D,20110125,000000,9.43059,9.43059,9.33052,9.40695,23148.186904952,0
+RSPN.US,D,20110126,000000,9.52493,9.52493,9.48929,9.50997,21391.767459971,0
+RSPN.US,D,20110127,000000,9.52632,9.54149,9.5131,9.53459,109908.20058752,0
+RSPN.US,D,20110128,000000,9.52808,9.52808,9.32557,9.33722,78998.264169926,0
+RSPN.US,D,20110131,000000,9.42724,9.46348,9.40517,9.42173,56301.873018163,0
+RSPN.US,D,20110201,000000,9.50149,9.57223,9.49106,9.55666,37519.352941777,0
+RSPN.US,D,20110202,000000,9.53459,9.55666,9.49796,9.51176,49311.729735681,0
+RSPN.US,D,20110203,000000,9.49972,9.52987,9.47609,9.52337,48981.76654515,0
+RSPN.US,D,20110204,000000,9.5068,9.57419,9.50506,9.57419,21137.949621102,0
+RSPN.US,D,20110207,000000,9.67821,9.69181,9.66086,9.67484,20848.597284788,0
+RSPN.US,D,20110208,000000,9.67484,9.72037,9.67484,9.71878,28498.666948334,0
+RSPN.US,D,20110209,000000,9.70027,9.71702,9.66283,9.66953,21300.393037977,0
+RSPN.US,D,20110210,000000,9.69907,9.75405,9.60748,9.73078,34219.721036465,0
+RSPN.US,D,20110211,000000,9.77552,9.82199,9.76902,9.80782,36214.729249984,0
+RSPN.US,D,20110214,000000,9.87361,9.87361,9.76252,9.76427,84567.02755474,0
+RSPN.US,D,20110215,000000,9.73376,9.73376,9.71367,9.72193,29158.593329396,0
+RSPN.US,D,20110216,000000,9.78909,9.78909,9.75405,9.7824,10888.785287527,0
+RSPN.US,D,20110217,000000,9.76074,9.83245,9.74418,9.82908,18554.084021403,0
+RSPN.US,D,20110218,000000,9.83558,9.84287,9.82732,9.83422,35209.610608059,0
+RSPN.US,D,20110222,000000,9.70498,9.71168,9.54327,9.54327,84643.172906398,0
+RSPN.US,D,20110223,000000,9.52493,9.53144,9.27358,9.36973,70094.334382363,0
+RSPN.US,D,20110224,000000,9.45877,9.45877,9.35336,9.41659,16762.130078981,0
+RSPN.US,D,20110225,000000,9.47256,9.5068,9.28066,9.50327,34712.127643873,0
+RSPN.US,D,20110228,000000,9.56474,9.57734,9.5005,9.5005,38321.417312606,0
+RSPN.US,D,20110301,000000,9.55233,9.55233,9.34273,9.37483,69312.575438646,0
+RSPN.US,D,20110302,000000,9.40714,9.42704,9.33722,9.39395,1339274.9031548,0
+RSPN.US,D,20110303,000000,9.48319,9.64591,9.48319,9.62835,57535.427715072,0
+RSPN.US,D,20110304,000000,9.49619,9.5068,9.47747,9.49282,9477.5581034092,0
+RSPN.US,D,20110307,000000,9.47944,9.47944,9.3965,9.44398,12274.630687758,0
+RSPN.US,D,20110308,000000,9.43689,9.59961,9.42861,9.59961,17229.154902501,0
+RSPN.US,D,20110309,000000,9.55154,9.58247,9.55154,9.58069,7518.0843873321,0
+RSPN.US,D,20110310,000000,9.48652,9.48652,9.39255,9.43078,40367.189093898,0
+RSPN.US,D,20110311,000000,9.43728,9.5271,9.37483,9.5271,27300.646748867,0
+RSPN.US,D,20110314,000000,9.43887,9.45087,9.38882,9.43887,16081.898270809,0
+RSPN.US,D,20110315,000000,9.16978,9.44575,9.1538,9.44575,52124.031390362,0
+RSPN.US,D,20110316,000000,9.29879,9.29879,9.23478,9.23478,8142.4762709523,0
+RSPN.US,D,20110317,000000,9.30666,9.34943,9.30666,9.34943,32539.446943146,0
+RSPN.US,D,20110318,000000,9.45777,9.48319,9.4036,9.42548,21874.021353825,0
+RSPN.US,D,20110321,000000,9.59488,9.61871,9.58304,9.58304,8426.752250487,0
+RSPN.US,D,20110322,000000,9.56749,9.56749,9.5336,9.54543,13310.207470347,0
+RSPN.US,D,20110323,000000,9.47274,9.60373,9.47274,9.59153,23569.524517477,0
+RSPN.US,D,20110324,000000,9.59683,9.67958,9.59683,9.67958,125908.8771499,0
+RSPN.US,D,20110325,000000,9.71662,9.74065,9.70461,9.7113,63185.412808322,0
+RSPN.US,D,20110328,000000,9.72332,9.72332,9.68962,9.68962,12949.786139151,0
+RSPN.US,D,20110329,000000,9.69868,9.74715,9.69317,9.74715,47550.233933922,0
+RSPN.US,D,20110330,000000,9.80447,9.81667,9.79956,9.81335,9106.9840586588,0
+RSPN.US,D,20110331,000000,9.78774,9.86161,9.78437,9.85806,51184.905386541,0
+RSPN.US,D,20110401,000000,9.89647,9.97554,9.89647,9.94242,23990.862130001,0
+RSPN.US,D,20110404,000000,9.93704,9.94422,9.8947,9.94242,22214.13725791,0
+RSPN.US,D,20110405,000000,9.93704,9.98192,9.91771,9.92286,70175.556090804,0
+RSPN.US,D,20110406,000000,9.97195,9.97195,9.88899,9.94041,29889.588705342,0
+RSPN.US,D,20110407,000000,9.95336,9.9632,9.88741,9.89942,49809.212699866,0
+RSPN.US,D,20110408,000000,9.92286,9.92286,9.7822,9.79088,81353.693714638,0
+RSPN.US,D,20110411,000000,9.78889,9.82397,9.74872,9.77197,53555.56400159,0
+RSPN.US,D,20110412,000000,9.68432,9.72153,9.67425,9.71662,11675.620588024,0
+RSPN.US,D,20110413,000000,9.71662,9.75068,9.62145,9.67425,19234.315829575,0
+RSPN.US,D,20110414,000000,9.61753,9.66913,9.57124,9.66913,54185.032241986,0
+RSPN.US,D,20110415,000000,9.69494,9.72153,9.69494,9.72153,3208.2574833179,0
+RSPN.US,D,20110418,000000,9.56079,9.59683,9.54543,9.58148,73322.897292793,0
+RSPN.US,D,20110419,000000,9.61554,9.66223,9.61554,9.65573,12817.80086294,0
+RSPN.US,D,20110420,000000,9.79246,9.85491,9.79246,9.82732,324160.91473455,0
+RSPN.US,D,20110421,000000,9.83757,9.86691,9.83757,9.84191,9330.3437568643,0
+RSPN.US,D,20110425,000000,9.82199,9.91929,9.80978,9.82536,28265.154536573,0
+RSPN.US,D,20110426,000000,9.92286,10.0045,9.92286,9.97883,39869.706129714,0
+RSPN.US,D,20110427,000000,9.95813,9.97395,9.91246,9.97195,23346.16481927,0
+RSPN.US,D,20110428,000000,9.98192,9.98731,9.96678,9.98731,18929.734422932,0
+RSPN.US,D,20110429,000000,10.0497,10.0497,10.0081,10.0269,17066.711485625,0
+RSPN.US,D,20110502,000000,10.0556,10.0556,10.0109,10.0312,25660.983509766,0
+RSPN.US,D,20110503,000000,9.98043,9.98043,9.9075,9.94848,37026.946334369,0
+RSPN.US,D,20110504,000000,9.97016,9.97016,9.80626,9.85292,64804.77062031,0
+RSPN.US,D,20110505,000000,9.82199,9.87381,9.76547,9.76744,51068.149180662,0
+RSPN.US,D,20110506,000000,9.91127,9.96678,9.87577,9.87577,5309.8691891621,0
+RSPN.US,D,20110509,000000,9.93704,9.93704,9.90592,9.90592,3294.5555485337,0
+RSPN.US,D,20110510,000000,10.0297,10.0297,10.0062,10.0062,1786.8775856454,0
+RSPN.US,D,20110511,000000,10.0062,10.0062,9.88602,9.90395,22533.947734886,0
+RSPN.US,D,20110512,000000,9.86691,9.9301,9.86691,9.90949,27940.267702819,0
+RSPN.US,D,20110513,000000,9.80978,9.84624,9.80978,9.83895,131376.11339916,0
+RSPN.US,D,20110516,000000,9.85491,9.85491,9.80978,9.80978,12000.507421778,0
+RSPN.US,D,20110517,000000,9.74715,9.75247,9.63901,9.67425,12193.408979319,0
+RSPN.US,D,20110518,000000,9.69494,9.80114,9.69494,9.80114,11802.52950746,0
+RSPN.US,D,20110519,000000,9.84781,9.88446,9.81137,9.86181,7741.4440855376,0
+RSPN.US,D,20110520,000000,9.83422,9.83422,9.78889,9.78889,10203.477122577,0
+RSPN.US,D,20110523,000000,9.6067,9.63351,9.6067,9.62835,2822.4543682353,0
+RSPN.US,D,20110524,000000,9.64393,9.64393,9.62482,9.62482,2010.2372838511,0
+RSPN.US,D,20110525,000000,9.57833,9.69868,9.57498,9.68134,42509.411653962,0
+RSPN.US,D,20110526,000000,9.63351,9.69494,9.63351,9.69494,6045.9409218854,0
+RSPN.US,D,20110527,000000,9.72823,9.76862,9.72823,9.76862,7710.9859448733,0
+RSPN.US,D,20110531,000000,9.77728,9.82082,9.76387,9.82082,23224.332256612,0
+RSPN.US,D,20110601,000000,9.63014,9.64591,9.5933,9.5933,4624.5610242131,0
+RSPN.US,D,20110602,000000,9.5336,9.55744,9.49856,9.55744,4995.1350689634,0
+RSPN.US,D,20110603,000000,9.4678,9.50209,9.42704,9.44969,32239.941893279,0
+RSPN.US,D,20110606,000000,9.44969,9.44969,9.35653,9.35653,47205.041673059,0
+RSPN.US,D,20110607,000000,9.39235,9.40714,9.36596,9.36596,14457.46410204,0
+RSPN.US,D,20110608,000000,9.30293,9.30293,9.2458,9.2458,19670.882512431,0
+RSPN.US,D,20110609,000000,9.26924,9.33504,9.26746,9.33504,1287348.8496787,0
+RSPN.US,D,20110610,000000,9.26274,9.26274,9.15912,9.19102,143138.0320524,0
+RSPN.US,D,20110613,000000,9.23556,9.23556,9.1347,9.17075,85135.579513805,0
+RSPN.US,D,20110614,000000,9.28993,9.37798,9.24206,9.33857,48971.613831595,0
+RSPN.US,D,20110615,000000,9.23181,9.29151,9.17331,9.20995,31173.906970024,0
+RSPN.US,D,20110616,000000,9.2458,9.2458,9.18749,9.22375,7716.0623016509,0
+RSPN.US,D,20110617,000000,9.32224,9.32224,9.27279,9.29308,7695.7568745412,0
+RSPN.US,D,20110620,000000,9.26609,9.34606,9.26609,9.34606,2040.6954245156,0
+RSPN.US,D,20110621,000000,9.43925,9.50407,9.43925,9.50407,12132.49269799,0
+RSPN.US,D,20110622,000000,9.5141,9.54779,9.5141,9.5141,15005.710634,0
+RSPN.US,D,20110623,000000,9.37285,9.38705,9.30845,9.38705,127771.90008721,0
+RSPN.US,D,20110624,000000,9.44279,9.44279,9.34606,9.35454,5995.1773541115,0
+RSPN.US,D,20110627,000000,9.35926,9.429,9.34412,9.429,15284.910256757,0
+RSPN.US,D,20110628,000000,9.45777,9.5141,9.45777,9.5141,4771.7753707576,0
+RSPN.US,D,20110629,000000,9.57912,9.64313,9.57912,9.61458,8056.1782057365,0
+RSPN.US,D,20110630,000000,9.65083,9.77394,9.65083,9.77394,22706.543865319,0
+RSPN.US,D,20110701,000000,9.76862,9.94908,9.76862,9.9475,28011.336697703,0
+RSPN.US,D,20110705,000000,9.9012,9.90632,9.86376,9.89312,34945.640055634,0
+RSPN.US,D,20110706,000000,9.85312,9.90968,9.85312,9.9081,8771.9445113502,0
+RSPN.US,D,20110707,000000,10.007,10.0614,9.97943,10.0188,351684.92118162,0
+RSPN.US,D,20110708,000000,9.90297,9.90297,9.84937,9.88111,26620.414940694,0
+RSPN.US,D,20110711,000000,9.69102,9.72627,9.69102,9.70577,3431.6171815236,0
+RSPN.US,D,20110712,000000,9.679,9.679,9.63291,9.64313,12107.110914102,0
+RSPN.US,D,20110713,000000,9.68727,9.73493,9.65181,9.65181,6807.394438496,0
+RSPN.US,D,20110714,000000,9.68727,9.68727,9.5141,9.5141,11365.962824603,0
+RSPN.US,D,20110715,000000,9.49697,9.534,9.48691,9.51923,14503.151313037,0
+RSPN.US,D,20110718,000000,9.39827,9.51273,9.36953,9.36953,3634.6714526197,0
+RSPN.US,D,20110719,000000,9.4481,9.55114,9.4481,9.53087,132888.86771882,0
+RSPN.US,D,20110720,000000,9.56474,9.58858,9.51116,9.58858,12132.49269799,0
+RSPN.US,D,20110721,000000,9.69811,9.74676,9.69811,9.70577,5934.2610727829,0
+RSPN.US,D,20110722,000000,9.68903,9.68903,9.59408,9.64313,17848.470429345,0
+RSPN.US,D,20110725,000000,9.57577,9.64864,9.57577,9.62068,7644.9933067672,0
+RSPN.US,D,20110726,000000,9.57634,9.57634,9.47827,9.49914,6573.8820267353,0
+RSPN.US,D,20110727,000000,9.4034,9.4034,9.17469,9.18929,56200.345882612,0
+RSPN.US,D,20110728,000000,9.19459,9.2133,9.0888,9.0888,8447.0576775966,0
+RSPN.US,D,20110729,000000,8.99681,9.11284,8.93141,9.08035,132767.03515616,0
+RSPN.US,D,20110801,000000,9.19282,9.19282,8.87722,8.89554,157026.94419537,0
+RSPN.US,D,20110802,000000,8.87842,8.91741,8.71588,8.74682,27691.526220727,0
+RSPN.US,D,20110803,000000,8.62429,8.69363,8.49014,8.6887,39966.156908484,0
+RSPN.US,D,20110804,000000,8.57938,8.64913,8.27246,8.27246,78881.507964047,0
+RSPN.US,D,20110805,000000,8.4149,8.4149,8.04296,8.1978,1149241.4871928,0
+RSPN.US,D,20110808,000000,7.99354,8.05656,7.65018,7.65018,78368.795929525,0
+RSPN.US,D,20110809,000000,7.69409,7.82863,7.64169,7.79634,49570.623931328,0
+RSPN.US,D,20110810,000000,7.78452,7.84402,7.61649,7.61649,781616.8057301,0
+RSPN.US,D,20110811,000000,7.74198,8.03391,7.70079,8.03391,51768.686415944,0
+RSPN.US,D,20110812,000000,8.1464,8.16176,8.121,8.13753,24046.702054552,0
+RSPN.US,D,20110815,000000,8.22934,8.26025,8.21435,8.24844,31067.303477699,0
+RSPN.US,D,20110816,000000,8.1464,8.1927,8.1261,8.13753,51372.730587305,0
+RSPN.US,D,20110817,000000,8.18185,8.25157,8.07015,8.11271,65363.169865825,0
+RSPN.US,D,20110818,000000,7.82863,7.94427,7.61827,7.64309,34935.487342079,0
+RSPN.US,D,20110819,000000,7.54498,7.72384,7.54498,7.5505,126091.62599388,0
+RSPN.US,D,20110822,000000,7.69115,7.72227,7.57215,7.58734,46392.824588675,0
+RSPN.US,D,20110823,000000,7.59069,7.84047,7.56487,7.84047,25686.365293654,0
+RSPN.US,D,20110824,000000,7.89601,8.03941,7.86452,8.01856,40666.694143766,0
+RSPN.US,D,20110825,000000,8.03568,8.03568,7.86252,7.86252,23158.339618507,0
+RSPN.US,D,20110826,000000,7.79812,7.98645,7.77448,7.95946,10599.432951215,0
+RSPN.US,D,20110829,000000,8.15821,8.32999,8.15821,8.32999,20285.121682498,0
+RSPN.US,D,20110830,000000,8.34358,8.35205,8.34358,8.35205,3578.8315280682,0
+RSPN.US,D,20110831,000000,8.49448,8.56636,8.42437,8.4604,323622.82091614,0
+RSPN.US,D,20110901,000000,8.43165,8.54393,8.3091,8.34358,192683.27419984,0
+RSPN.US,D,20110902,000000,8.17496,8.17496,8.03411,8.04986,57088.708318658,0
+RSPN.US,D,20110906,000000,7.80382,7.98762,7.79495,7.98762,43113.498110473,0
+RSPN.US,D,20110907,000000,8.10799,8.17772,8.10799,8.17772,13132.534983139,0
+RSPN.US,D,20110908,000000,8.15605,8.20371,8.09558,8.09558,16914.420782302,0
+RSPN.US,D,20110909,000000,7.97936,8.02526,7.82095,7.88046,4741.3172300933,0
+RSPN.US,D,20110912,000000,7.80502,7.86607,7.69115,7.86607,81663.351478063,0
+RSPN.US,D,20110913,000000,7.99137,8.05656,7.99137,8.04141,24732.010219502,0
+RSPN.US,D,20110914,000000,8.00555,8.1986,8.00555,8.19701,5127.1203451759,0
+RSPN.US,D,20110915,000000,8.27936,8.27936,8.27603,8.27603,2309.7423337179,0
+RSPN.US,D,20110916,000000,8.34358,8.34358,8.34181,8.34181,2000.0845702963,0
+RSPN.US,D,20110919,000000,8.19327,8.23739,8.19327,8.2307,4974.8296418537,0
+RSPN.US,D,20110920,000000,8.34181,8.35225,8.3162,8.35225,4127.0780600276,0
+RSPN.US,D,20110921,000000,8.13653,8.13653,8.02861,8.02861,4421.506753117,0
+RSPN.US,D,20110922,000000,7.61747,7.66318,7.55109,7.58339,15178.306764431,0
+RSPN.US,D,20110923,000000,7.62437,7.70218,7.62437,7.69707,6482.507604742,0
+RSPN.US,D,20110926,000000,7.73803,7.89897,7.69707,7.89897,11462.413603373,0
+RSPN.US,D,20110927,000000,8.1007,8.13162,8.08532,8.13162,6294.6824039782,0
+RSPN.US,D,20110928,000000,8.00751,8.00751,7.90607,7.90607,39976.309622038,0
+RSPN.US,D,20110929,000000,7.97936,7.97936,7.80855,7.80855,13924.446640413,0
+RSPN.US,D,20110930,000000,7.77013,7.84283,7.69115,7.76838,8147.5526277299,0
+RSPN.US,D,20111003,000000,7.67204,7.67204,7.43446,7.43446,23244.637683723,0
+RSPN.US,D,20111004,000000,7.34562,7.64779,7.26347,7.64779,361005.11222493,0
+RSPN.US,D,20111005,000000,7.70218,7.84813,7.67027,7.84105,111481.87118852,0
+RSPN.US,D,20111006,000000,7.8003,7.98762,7.78805,7.98762,142985.74134907,0
+RSPN.US,D,20111007,000000,8.00357,8.02721,7.97936,7.9951,13259.443902573,0
+RSPN.US,D,20111010,000000,8.16729,8.16729,8.16729,8.16729,538.09381840458,0
+RSPN.US,D,20111011,000000,8.2183,8.27738,8.19701,8.27738,5898.7265753411,0
+RSPN.US,D,20111012,000000,8.34181,8.44247,8.34181,8.37982,14883.878071342,0
+RSPN.US,D,20111013,000000,8.29553,8.30774,8.26497,8.30774,27224.501397205,0
+RSPN.US,D,20111014,000000,8.37097,8.37097,8.36565,8.36565,6441.8967505226,0
+RSPN.US,D,20111017,000000,8.32999,8.32999,8.23739,8.26164,131574.09131348,0
+RSPN.US,D,20111018,000000,8.22697,8.42258,8.22697,8.40169,30996.234482816,0
+RSPN.US,D,20111019,000000,8.43577,8.43577,8.43577,8.43577,538.09381840458,0
+RSPN.US,D,20111020,000000,8.35855,8.3816,8.35855,8.3816,5279.4110484978,0
+RSPN.US,D,20111021,000000,8.52639,8.52639,8.52639,8.52639,1492.4488925561,0
+RSPN.US,D,20111024,000000,8.75767,8.77067,8.75767,8.77067,2324.97140405,0
+RSPN.US,D,20111025,000000,8.72298,8.73658,8.6822,8.6822,134492.99646048,0
+RSPN.US,D,20111026,000000,8.71945,8.72497,8.62074,8.62074,3517.9152467394,0
+RSPN.US,D,20111027,000000,8.91741,8.99681,8.88532,8.99681,8777.0208681277,0
+RSPN.US,D,20111028,000000,8.92431,9.00646,8.92431,9.00646,28331.147174679,0
+RSPN.US,D,20111031,000000,8.86402,8.93101,8.86402,8.90854,3517.9152467394,0
+RSPN.US,D,20111101,000000,8.46335,8.62943,8.46178,8.57092,8909.0061443399,0
+RSPN.US,D,20111102,000000,8.64223,8.69246,8.64223,8.69246,374071.65456996,0
+RSPN.US,D,20111103,000000,8.8278,8.89042,8.8278,8.88865,5853.0393643441,0
+RSPN.US,D,20111104,000000,8.82347,8.83351,8.82347,8.83351,4015.3982109247,0
+RSPN.US,D,20111107,000000,8.75568,8.79627,8.75568,8.79627,2076.2299219573,0
+RSPN.US,D,20111108,000000,8.89931,8.92116,8.81162,8.8406,14574.22030792,0
+RSPN.US,D,20111109,000000,8.70348,8.70348,8.61544,8.61544,4091.5435625858,0
+RSPN.US,D,20111110,000000,8.67039,8.71588,8.65996,8.65996,4314.9032607915,0
+RSPN.US,D,20111111,000000,8.88175,8.89931,8.87545,8.89554,65500.231498813,0
+RSPN.US,D,20111114,000000,8.88332,8.89931,8.80158,8.83272,91054.611516255,0
+RSPN.US,D,20111115,000000,8.85241,8.95228,8.78071,8.92254,234999.78429626,0
+RSPN.US,D,20111116,000000,8.83606,8.94893,8.81912,8.83272,337029.47916526,0
+RSPN.US,D,20111117,000000,8.74682,8.78426,8.56715,8.59494,201861.32725338,0
+RSPN.US,D,20111118,000000,8.66528,8.68024,8.63218,8.68024,52073.267822587,0
+RSPN.US,D,20111121,000000,8.41548,8.47498,8.36741,8.47143,255909.29786238,0
+RSPN.US,D,20111122,000000,8.41018,8.46178,8.34871,8.41727,131081.68470607,0
+RSPN.US,D,20111123,000000,8.26676,8.28566,8.20036,8.2307,163057.65604692,0
+RSPN.US,D,20111125,000000,8.2183,8.2183,8.2183,8.2183,1203.0965562442,0
+RSPN.US,D,20111128,000000,8.5124,8.52639,8.47871,8.50255,16386.479677454,0
+RSPN.US,D,20111129,000000,8.53723,8.54174,8.5059,8.5059,10716.189157095,0
+RSPN.US,D,20111130,000000,8.86224,8.88099,8.82642,8.82642,25787.892429201,0
+RSPN.US,D,20111201,000000,8.90087,8.92254,8.86344,8.88532,34087.735760253,0
+RSPN.US,D,20111202,000000,9.00805,9.00805,8.90204,8.91861,126477.42910897,0
+RSPN.US,D,20111205,000000,8.99778,9.03385,8.99306,9.03385,23402.004743821,0
+RSPN.US,D,20111206,000000,8.99681,9.02398,8.93811,8.97887,9812.5976507178,0
+RSPN.US,D,20111207,000000,8.94302,8.95367,8.8605,8.88787,86699.097401245,0
+RSPN.US,D,20111208,000000,8.88099,8.88099,8.72318,8.72318,62383.348437495,0
+RSPN.US,D,20111209,000000,8.90402,8.93612,8.89162,8.92056,16614.915732436,0
+RSPN.US,D,20111212,000000,8.78938,8.78938,8.70527,8.72695,31077.456191254,0
+RSPN.US,D,20111213,000000,8.80867,8.82817,8.79153,8.79153,5279.4110484978,0
+RSPN.US,D,20111214,000000,8.52542,8.57012,8.52009,8.52009,13498.032671111,0
+RSPN.US,D,20111215,000000,8.55772,8.60654,8.55772,8.58608,118827.35944542,0
+RSPN.US,D,20111216,000000,8.70546,8.71078,8.60599,8.62034,65053.512102404,0
+RSPN.US,D,20111219,000000,8.69738,8.69738,8.53269,8.53269,7914.0402159692,0
+RSPN.US,D,20111220,000000,8.82147,8.83803,8.79508,8.83803,62322.432156164,0
+RSPN.US,D,20111221,000000,8.80417,8.80417,8.74722,8.75963,4380.8958988977,0
+RSPN.US,D,20111222,000000,8.91191,8.94146,8.89871,8.92056,77637.800553583,0
+RSPN.US,D,20111223,000000,8.93101,8.97887,8.93101,8.97591,10436.989534339,0
+RSPN.US,D,20111227,000000,8.97237,9.01178,8.97237,9.01178,4655.0191648774,0
+RSPN.US,D,20111228,000000,8.86422,8.86422,8.85143,8.86244,5177.8839129499,0
+RSPN.US,D,20111229,000000,8.96036,8.97416,8.95682,8.97416,6736.3254436123,0
+RSPN.US,D,20111230,000000,8.97591,8.99719,8.9393,8.9393,9142.5185561006,0
+RSPN.US,D,20120103,000000,9.14909,9.17549,9.10456,9.10456,1315421.1026577,0
+RSPN.US,D,20120104,000000,9.06298,9.13195,9.02873,9.13195,148640.8027991,0
+RSPN.US,D,20120105,000000,9.11659,9.1739,9.01848,9.15598,71378.652647043,0
+RSPN.US,D,20120106,000000,9.16661,9.16661,9.1282,9.13195,274681.66522522,0
+RSPN.US,D,20120109,000000,9.13549,9.17981,9.12999,9.17981,41250.475173167,0
+RSPN.US,D,20120110,000000,9.31614,9.34333,9.26097,9.31812,49413.256871228,0
+RSPN.US,D,20120111,000000,9.35573,9.38133,9.35573,9.36382,126589.10895806,0
+RSPN.US,D,20120112,000000,9.3963,9.47017,9.36735,9.45009,41194.635248615,0
+RSPN.US,D,20120113,000000,9.35713,9.39,9.31812,9.38665,64764.159766089,0
+RSPN.US,D,20120117,000000,9.46663,9.4806,9.45659,9.45659,23442.615598042,0
+RSPN.US,D,20120118,000000,9.47906,9.507,9.43964,9.507,24696.47572206,0
+RSPN.US,D,20120119,000000,9.59232,9.61321,9.59232,9.60944,73454.882569005,0
+RSPN.US,D,20120120,000000,9.5998,9.5998,9.54583,9.55429,27493.548306408,0
+RSPN.US,D,20120123,000000,9.61832,9.61832,9.52198,9.52198,14589.449378252,0
+RSPN.US,D,20120124,000000,9.47727,9.54739,9.47727,9.54583,65241.337303169,0
+RSPN.US,D,20120125,000000,9.65593,9.70203,9.65593,9.70203,14477.76952915,0
+RSPN.US,D,20120126,000000,9.66775,9.66775,9.62641,9.62641,14498.074956259,0
+RSPN.US,D,20120127,000000,9.59428,9.64056,9.59073,9.64056,39661.575501839,0
+RSPN.US,D,20120130,000000,9.53067,9.58523,9.49972,9.57577,47626.379285584,0
+RSPN.US,D,20120131,000000,9.62304,9.62304,9.5208,9.56079,35737.551712909,0
+RSPN.US,D,20120201,000000,9.63703,9.70737,9.63703,9.70047,7919.1165727468,0
+RSPN.US,D,20120202,000000,9.66263,9.70538,9.66263,9.67484,937821.38012754,0
+RSPN.US,D,20120203,000000,9.75562,9.85274,9.75562,9.84268,34905.029201414,0
+RSPN.US,D,20120206,000000,9.83538,9.83538,9.81236,9.81965,9365.8782543061,0
+RSPN.US,D,20120207,000000,9.75897,9.81767,9.75385,9.81414,31991.200411186,0
+RSPN.US,D,20120208,000000,9.84032,9.84171,9.79147,9.84032,109481.78661822,0
+RSPN.US,D,20120209,000000,9.87066,9.87066,9.82674,9.86889,14284.867971608,0
+RSPN.US,D,20120210,000000,9.78774,9.78969,9.74537,9.75562,73866.067467971,0
+RSPN.US,D,20120213,000000,9.84742,9.91504,9.84742,9.91504,1857.946580529,0
+RSPN.US,D,20120214,000000,9.85627,9.85627,9.79678,9.79678,6005.3300676661,0
+RSPN.US,D,20120215,000000,9.88781,9.88781,9.79499,9.79499,3675.2823068389,0
+RSPN.US,D,20120216,000000,9.82674,9.85096,9.82674,9.84742,12437.074104635,0
+RSPN.US,D,20120217,000000,9.87066,9.87066,9.86691,9.87066,7502.8553169999,0
+RSPN.US,D,20120221,000000,9.92366,9.9294,9.87756,9.88937,13340.665611011,0
+RSPN.US,D,20120222,000000,9.9083,9.9083,9.9083,9.9083,1568.5942442171,0
+RSPN.US,D,20120223,000000,9.92029,9.9309,9.91008,9.9309,5528.1525305906,0
+RSPN.US,D,20120224,000000,9.94182,9.9465,9.91325,9.91325,15411.819176192,0
+RSPN.US,D,20120227,000000,9.84171,9.95456,9.84171,9.95456,5929.1847160054,0
+RSPN.US,D,20120228,000000,9.92366,9.92762,9.87597,9.91325,107232.96056583,0
+RSPN.US,D,20120229,000000,9.95436,9.95774,9.89036,9.89036,45991.792403259,0
+RSPN.US,D,20120301,000000,9.91831,9.91831,9.87932,9.89135,4066.1617786988,0
+RSPN.US,D,20120302,000000,9.89902,9.89902,9.80035,9.81077,722243.73686159,0
+RSPN.US,D,20120305,000000,9.79147,9.79147,9.72627,9.76427,20528.786807813,0
+RSPN.US,D,20120306,000000,9.62757,9.62757,9.53263,9.53263,23376.622959935,0
+RSPN.US,D,20120307,000000,9.58304,9.62403,9.56059,9.61654,13234.062118687,0
+RSPN.US,D,20120308,000000,9.66913,9.75048,9.66913,9.75048,6507.8893886292,0
+RSPN.US,D,20120309,000000,9.83558,9.84072,9.79167,9.79698,7690.6805177636,0
+RSPN.US,D,20120312,000000,9.81077,9.81965,9.81077,9.81767,6832.7762223827,0
+RSPN.US,D,20120313,000000,9.88523,9.99648,9.88523,9.99648,83079.655018954,0
+RSPN.US,D,20120314,000000,9.97644,9.97644,9.95216,9.95216,16894.115355193,0
+RSPN.US,D,20120315,000000,9.9452,10.0602,9.9452,10.0586,66688.098984729,0
+RSPN.US,D,20120316,000000,10.0739,10.0775,10.0336,10.0422,48504.589008074,0
+RSPN.US,D,20120319,000000,10.0281,10.083,10.0281,10.0436,19269.850327017,0
+RSPN.US,D,20120320,000000,9.92643,9.99478,9.902,9.92841,27315.875819199,0
+RSPN.US,D,20120321,000000,9.94262,9.96758,9.94262,9.9638,20401.877888377,0
+RSPN.US,D,20120322,000000,9.85511,9.85511,9.76744,9.83558,6944.4560714857,0
+RSPN.US,D,20120323,000000,9.83225,9.86928,9.83225,9.85312,24468.039667076,0
+RSPN.US,D,20120326,000000,9.96758,10.0146,9.9621,10.0146,8675.4937325798,0
+RSPN.US,D,20120327,000000,10.0075,10.0231,9.98312,9.99139,30960.699985374,0
+RSPN.US,D,20120328,000000,9.93724,9.93724,9.83737,9.86041,25046.744339701,0
+RSPN.US,D,20120329,000000,9.81276,9.89193,9.79856,9.88346,14188.417192838,0
+RSPN.US,D,20120330,000000,10.0487,10.0487,9.91771,9.91771,2472.1857505947,0
+RSPN.US,D,20120402,000000,9.90909,10.0178,9.90909,9.97295,16873.809928083,0
+RSPN.US,D,20120403,000000,9.98122,9.98122,9.89193,9.92088,127634.83845421,0
+RSPN.US,D,20120404,000000,9.83737,9.86416,9.83737,9.86416,4609.3319538808,0
+RSPN.US,D,20120405,000000,9.85136,9.85312,9.81807,9.81807,4223.5288387983,0
+RSPN.US,D,20120409,000000,9.66028,9.66913,9.6522,9.6522,24691.399365282,0
+RSPN.US,D,20120410,000000,9.49876,9.49876,9.4621,9.46567,22239.519041797,0
+RSPN.US,D,20120411,000000,9.55193,9.61654,9.55193,9.58304,16401.708747785,0
+RSPN.US,D,20120412,000000,9.60728,9.78299,9.60728,9.76587,32666.355862581,0
+RSPN.US,D,20120413,000000,9.72468,9.73001,9.64155,9.64155,25605.143585214,0
+RSPN.US,D,20120416,000000,9.70027,9.73001,9.6402,9.67998,66896.229612599,0
+RSPN.US,D,20120417,000000,9.71778,9.84191,9.71778,9.83558,4888.5315766379,0
+RSPN.US,D,20120419,000000,9.80035,9.80744,9.65358,9.66913,216821.35067639,0
+RSPN.US,D,20120420,000000,9.78299,9.78299,9.73493,9.75247,18955.116206818,0
+RSPN.US,D,20120423,000000,9.60728,9.62581,9.57833,9.60904,6842.9289359378,0
+RSPN.US,D,20120424,000000,9.70717,9.71228,9.69377,9.70183,12563.98302407,0
+RSPN.US,D,20120425,000000,9.78299,9.78299,9.74026,9.74026,11020.770563739,0
+RSPN.US,D,20120426,000000,9.82889,9.83225,9.82889,9.83225,2304.6659769404,0
+RSPN.US,D,20120427,000000,9.83895,9.92088,9.83895,9.9004,10634.967448657,0
+RSPN.US,D,20120430,000000,9.78319,9.81176,9.78202,9.81176,6842.9289359378,0
+RSPN.US,D,20120501,000000,9.84937,9.88346,9.84937,9.85866,3431.6171815236,0
+RSPN.US,D,20120502,000000,9.79698,9.85312,9.79698,9.85136,31387.113954675,0
+RSPN.US,D,20120503,000000,9.75247,9.75247,9.75247,9.75247,1066.0349232544,0
+RSPN.US,D,20120504,000000,9.65553,9.65553,9.58994,9.62757,15117.390483102,0
+RSPN.US,D,20120507,000000,9.60235,9.61793,9.5466,9.5466,954745.95362342,0
+RSPN.US,D,20120508,000000,9.42959,9.55883,9.42959,9.55509,166078.08832948,0
+RSPN.US,D,20120509,000000,9.34686,9.521,9.32264,9.47767,45027.284615554,0
+RSPN.US,D,20120510,000000,9.4621,9.4621,9.4621,9.4621,695.46087850403,0
+RSPN.US,D,20120511,000000,9.43984,9.43984,9.43984,9.43984,2015.3136406285,0
+RSPN.US,D,20120514,000000,9.34526,9.3967,9.29663,9.33092,25990.946700297,0
+RSPN.US,D,20120515,000000,9.33092,9.33092,9.23949,9.27614,28432.674310228,0
+RSPN.US,D,20120516,000000,9.30706,9.30706,9.28146,9.28146,5111.8912748438,0
+RSPN.US,D,20120517,000000,9.08465,9.08465,9.00135,9.00488,33189.220610653,0
+RSPN.US,D,20120518,000000,9.05176,9.05176,8.96215,8.96215,16279.876185127,0
+RSPN.US,D,20120521,000000,8.96391,9.15912,8.96391,9.15912,5604.2978822513,0
+RSPN.US,D,20120522,000000,9.09315,9.27614,9.09315,9.20069,18092.135554659,0
+RSPN.US,D,20120523,000000,9.17922,9.17922,9.10004,9.10004,340461.09634678,0
+RSPN.US,D,20120525,000000,9.28343,9.28343,9.28343,9.28343,533.01746162718,0
+RSPN.US,D,20120529,000000,9.28146,9.35886,9.28146,9.32577,12300.012471644,0
+RSPN.US,D,20120530,000000,9.207,9.207,9.207,9.207,4391.0486124525,0
+RSPN.US,D,20120531,000000,9.18612,9.18612,9.1414,9.15892,2436.6512531528,0
+RSPN.US,D,20120601,000000,8.97178,8.98893,8.94402,8.95287,14498.074956259,0
+RSPN.US,D,20120604,000000,8.87782,8.87782,8.80692,8.80692,7690.6805177636,0
+RSPN.US,D,20120605,000000,8.77047,8.82977,8.77047,8.82817,11802.52950746,0
+RSPN.US,D,20120606,000000,9.05137,9.0878,9.05137,9.0878,58672.531633208,0
+RSPN.US,D,20120607,000000,9.28244,9.28244,9.1609,9.16268,24929.98813382,0
+RSPN.US,D,20120608,000000,9.07225,9.19182,9.07225,9.19182,7223.6556942428,0
+RSPN.US,D,20120611,000000,9.21054,9.2519,9.10751,9.10751,20950.124420337,0
+RSPN.US,D,20120612,000000,9.1483,9.1483,9.1483,9.1483,7431.7863221163,0
+RSPN.US,D,20120614,000000,9.15145,9.16978,9.15145,9.1607,4639.7900945452,0
+RSPN.US,D,20120615,000000,9.21588,9.21588,9.21271,9.21271,6797.2417249409,0
+RSPN.US,D,20120618,000000,9.16445,9.28598,9.16445,9.28066,9629.8488067311,0
+RSPN.US,D,20120619,000000,9.39355,9.41384,9.39355,9.41384,10619.738378324,0
+RSPN.US,D,20120620,000000,9.33702,9.33702,9.32835,9.32835,2873.2179360094,0
+RSPN.US,D,20120621,000000,9.25409,9.25409,9.17802,9.17802,6446.9731073001,0
+RSPN.US,D,20120622,000000,9.1609,9.1609,9.09805,9.09805,2837.6834385677,0
+RSPN.US,D,20120625,000000,9.00408,9.00408,8.91564,8.96825,14934.641639116,0
+RSPN.US,D,20120626,000000,8.93516,8.98893,8.93357,8.98893,9548.6270982928,0
+RSPN.US,D,20120627,000000,8.99896,9.08625,8.99896,9.08625,11594.398879586,0
+RSPN.US,D,20120628,000000,9.01688,9.04626,8.99246,8.99246,15706.247869281,0
+RSPN.US,D,20120629,000000,9.31199,9.36223,9.31199,9.36223,8096.7890599559,0
+RSPN.US,D,20120702,000000,9.30413,9.30983,9.30413,9.30983,49433.562298338,0
+RSPN.US,D,20120703,000000,9.37563,9.39492,9.37563,9.39492,267803.20179184,0
+RSPN.US,D,20120705,000000,9.43433,9.43433,9.43433,9.43433,2873.2179360094,0
+RSPN.US,D,20120706,000000,9.29248,9.29248,9.29248,9.29248,527.94110484978,0
+RSPN.US,D,20120709,000000,9.24875,9.29564,9.24875,9.25959,28833.706495642,0
+RSPN.US,D,20120710,000000,9.37915,9.37915,9.15008,9.15008,13386.352822008,0
+RSPN.US,D,20120711,000000,9.13095,9.13095,9.06695,9.06695,6462.2021776323,0
+RSPN.US,D,20120712,000000,8.97356,9.03186,8.97356,9.03028,12619.822948621,0
+RSPN.US,D,20120713,000000,9.17629,9.17629,9.17629,9.17629,2243.7496956116,0
+RSPN.US,D,20120716,000000,9.1418,9.14338,9.11244,9.14338,21330.851178642,0
+RSPN.US,D,20120717,000000,9.13982,9.21588,9.13982,9.20069,19051.566985589,0
+RSPN.US,D,20120718,000000,9.10475,9.36755,9.10475,9.364,28102.711119696,0
+RSPN.US,D,20120719,000000,9.42191,9.45047,9.42191,9.45047,14929.565282339,0
+RSPN.US,D,20120720,000000,9.3774,9.38645,9.30056,9.30056,11563.940738921,0
+RSPN.US,D,20120723,000000,9.24009,9.25959,9.24009,9.25959,11071.534131513,0
+RSPN.US,D,20120724,000000,9.16978,9.18789,9.12524,9.13942,12355.852396195,0
+RSPN.US,D,20120725,000000,9.10929,9.17942,9.10929,9.17942,51941.282546376,0
+RSPN.US,D,20120726,000000,9.22138,9.27319,9.20442,9.27319,9914.1247862657,0
+RSPN.US,D,20120727,000000,9.12741,9.49519,9.12741,9.49341,9985.1937811494,0
+RSPN.US,D,20120730,000000,9.46407,9.47964,9.45837,9.47964,8315.0724013839,0
+RSPN.US,D,20120731,000000,9.4808,9.4808,9.44279,9.4684,7959.7274269661,0
+RSPN.US,D,20120801,000000,9.43788,9.45047,9.35828,9.4032,12152.798125099,0
+RSPN.US,D,20120802,000000,9.25054,9.34983,9.25054,9.25782,50235.626669168,0
+RSPN.US,D,20120803,000000,9.48989,9.58878,9.48989,9.55921,7147.5103425816,0
+RSPN.US,D,20120806,000000,9.56966,9.62304,9.56966,9.59783,6913.997930821,0
+RSPN.US,D,20120807,000000,9.58227,9.6719,9.58227,9.65988,44707.474138577,0
+RSPN.US,D,20120808,000000,9.64452,9.65811,9.63191,9.64056,30199.246468763,0
+RSPN.US,D,20120809,000000,9.67742,9.67742,9.67013,9.67013,1766.5721585357,0
+RSPN.US,D,20120810,000000,9.66833,9.70833,9.65142,9.70833,29945.428629893,0
+RSPN.US,D,20120813,000000,9.6463,9.66125,9.63921,9.66125,29463.174736041,0
+RSPN.US,D,20120814,000000,9.72056,9.72056,9.70833,9.70992,4056.009065144,0
+RSPN.US,D,20120815,000000,9.65811,9.71898,9.65142,9.71898,102958.66815926,0
+RSPN.US,D,20120816,000000,9.71898,9.83245,9.70992,9.83245,28199.161898467,0
+RSPN.US,D,20120817,000000,9.84642,9.84801,9.84092,9.84801,11320.275613606,0
+RSPN.US,D,20120820,000000,9.86947,9.86947,9.82357,9.82889,6061.1699922176,0
+RSPN.US,D,20120821,000000,9.8888,9.92148,9.85511,9.85511,9330.3437568643,0
+RSPN.US,D,20120822,000000,9.78279,9.79698,9.73258,9.79698,12437.074104635,0
+RSPN.US,D,20120823,000000,9.74832,9.74832,9.70833,9.71722,17386.5219626,0
+RSPN.US,D,20120827,000000,9.73118,9.73118,9.69868,9.69868,9391.2600381934,0
+RSPN.US,D,20120828,000000,9.68233,9.68233,9.66125,9.67368,11853.293075233,0
+RSPN.US,D,20120829,000000,9.63034,9.68115,9.61851,9.68115,1781.8012288681,0
+RSPN.US,D,20120830,000000,9.60808,9.62304,9.56454,9.59428,16914.420782302,0
+RSPN.US,D,20120831,000000,9.63762,9.63762,9.62125,9.62125,2908.7524334512,0
+RSPN.US,D,20120904,000000,9.57893,9.57893,9.51253,9.57714,16031.134703035,0
+RSPN.US,D,20120905,000000,9.56591,9.56591,9.55054,9.55054,169585.85086266,0
+RSPN.US,D,20120906,000000,9.66873,9.75777,9.66873,9.75777,12690.891943504,0
+RSPN.US,D,20120907,000000,9.84585,9.84585,9.83521,9.83521,6137.3153438788,0
+RSPN.US,D,20120910,000000,9.82357,9.82357,9.82357,9.82357,1797.0302992002,0
+RSPN.US,D,20120911,000000,9.82181,9.86947,9.82181,9.85352,15817.927718384,0
+RSPN.US,D,20120912,000000,9.88701,9.89232,9.8821,9.8821,7848.0475778631,0
+RSPN.US,D,20120913,000000,9.97375,9.99947,9.97195,9.99947,13564.025309217,0
+RSPN.US,D,20120914,000000,10.1167,10.1167,10.0661,10.0661,12117.263627659,0
+RSPN.US,D,20120917,000000,10.019,10.0225,9.98761,9.98761,5781.9703694605,0
+RSPN.US,D,20120918,000000,9.97724,10.0055,9.97724,10.0055,20538.939521368,0
+RSPN.US,D,20120919,000000,10.0277,10.04,10.0243,10.04,10167.942625136,0
+RSPN.US,D,20120921,000000,9.94322,9.94322,9.91592,9.91592,2802.1489411258,0
+RSPN.US,D,20120924,000000,9.86376,9.88151,9.86376,9.87441,28935.23363119,0
+RSPN.US,D,20120925,000000,9.9006,9.9006,9.9006,9.9006,3477.3043925202,0
+RSPN.US,D,20120926,000000,9.70027,9.75088,9.70027,9.75088,6893.6925037118,0
+RSPN.US,D,20120927,000000,9.72468,9.79956,9.71778,9.79777,7934.3456430789,0
+RSPN.US,D,20120928,000000,9.72981,9.75738,9.72981,9.75738,1736.1140178714,0
+RSPN.US,D,20121001,000000,9.81374,9.87086,9.81374,9.87086,16112.356411473,0
+RSPN.US,D,20121002,000000,9.82634,9.82634,9.78045,9.78869,3517.9152467394,0
+RSPN.US,D,20121003,000000,9.83521,9.83521,9.78715,9.81906,2284.3605498307,0
+RSPN.US,D,20121004,000000,9.87441,9.88151,9.87243,9.88151,5629.6796661386,0
+RSPN.US,D,20121005,000000,9.96837,9.97375,9.95952,9.96638,14366.089680047,0
+RSPN.US,D,20121008,000000,9.88346,9.89902,9.86021,9.88996,4264.1396930174,0
+RSPN.US,D,20121009,000000,9.93763,9.93763,9.77454,9.78202,60835.059620383,0
+RSPN.US,D,20121010,000000,9.68451,9.68451,9.68451,9.68451,619.31552684303,0
+RSPN.US,D,20121011,000000,9.70027,9.77157,9.70027,9.75088,19097.254196586,0
+RSPN.US,D,20121012,000000,9.73513,9.73513,9.73513,9.73513,527.94110484978,0
+RSPN.US,D,20121015,000000,9.72823,9.79956,9.72823,9.79956,2746.3090165744,0
+RSPN.US,D,20121016,000000,9.85274,9.91424,9.85274,9.90552,18802.825503496,0
+RSPN.US,D,20121017,000000,9.93921,9.94123,9.93763,9.94123,11071.534131513,0
+RSPN.US,D,20121018,000000,9.9305,10.021,9.9286,10.021,32986.166339557,0
+RSPN.US,D,20121019,000000,9.9463,9.9463,9.92683,9.92683,2284.3605498307,0
+RSPN.US,D,20121022,000000,9.88523,9.88523,9.80269,9.82457,19016.032488147,0
+RSPN.US,D,20121023,000000,9.70717,9.75937,9.70717,9.75937,4736.2408733159,0
+RSPN.US,D,20121025,000000,9.77454,9.77454,9.77454,9.77454,2309.7423337179,0
+RSPN.US,D,20121026,000000,9.81727,9.83362,9.81727,9.83362,6010.4064244436,0
+RSPN.US,D,20121031,000000,9.95098,9.97903,9.90552,9.90552,11386.268251712,0
+RSPN.US,D,20121101,000000,10.1041,10.1041,10.1041,10.1041,1177.7147723572,0
+RSPN.US,D,20121102,000000,10.0953,10.0953,10.0953,10.0953,1177.7147723572,0
+RSPN.US,D,20121105,000000,9.99578,10.0418,9.99578,10.0418,1736.1140178714,0
+RSPN.US,D,20121106,000000,10.1825,10.1962,10.1649,10.1649,5949.490143115,0
+RSPN.US,D,20121107,000000,9.89391,9.89391,9.89391,9.89391,2852.9125088998,0
+RSPN.US,D,20121108,000000,9.93763,9.94123,9.84585,9.84585,16909.344425525,0
+RSPN.US,D,20121109,000000,9.84268,9.89902,9.84268,9.84742,2974.7450715574,0
+RSPN.US,D,20121112,000000,9.84742,9.85274,9.82634,9.84742,5259.1056213882,0
+RSPN.US,D,20121113,000000,9.90375,9.90375,9.84918,9.85647,6289.6060472007,0
+RSPN.US,D,20121114,000000,9.80821,9.80821,9.61163,9.61163,17584.49987692,0
+RSPN.US,D,20121115,000000,9.37444,9.65023,9.37444,9.60118,22914.674493192,0
+RSPN.US,D,20121116,000000,9.60118,9.60118,9.57714,9.57714,6888.6161469342,0
+RSPN.US,D,20121119,000000,9.76647,9.78517,9.7629,9.78517,53423.578725379,0
+RSPN.US,D,20121120,000000,9.79405,9.81176,9.79405,9.81176,2715.8508759099,0
+RSPN.US,D,20121121,000000,9.86889,9.86889,9.86889,9.86889,10508.058529221,0
+RSPN.US,D,20121126,000000,9.96638,9.99419,9.94322,9.99419,22848.681855086,0
+RSPN.US,D,20121127,000000,9.97554,10.0085,9.97554,9.97554,2096.5353490669,0
+RSPN.US,D,20121128,000000,9.90552,10.0295,9.9006,10.0295,27666.14443684,0
+RSPN.US,D,20121129,000000,10.0578,10.0578,10.0578,10.0578,1177.7147723572,0
+RSPN.US,D,20121130,000000,10.0957,10.0957,10.0814,10.0814,1588.8996713268,0
+RSPN.US,D,20121203,000000,10.1599,10.1599,10.014,10.014,21280.087610868,0
+RSPN.US,D,20121204,000000,10.0055,10.033,10.0055,10.0243,29336.265816605,0
+RSPN.US,D,20121205,000000,10.0596,10.1041,10.0172,10.1041,18625.153016287,0
+RSPN.US,D,20121206,000000,10.1007,10.1007,10.0505,10.0505,7985.1092108529,0
+RSPN.US,D,20121207,000000,10.106,10.1076,10.106,10.1076,4035.7036380343,0
+RSPN.US,D,20121210,000000,10.1685,10.2525,10.1685,10.2525,2908.7524334512,0
+RSPN.US,D,20121211,000000,10.2816,10.2816,10.2192,10.2192,1847.7938669742,0
+RSPN.US,D,20121212,000000,10.3151,10.3151,10.2771,10.2771,3660.0532365067,0
+RSPN.US,D,20121213,000000,10.2595,10.2753,10.2176,10.2176,9401.412751748,0
+RSPN.US,D,20121214,000000,10.2176,10.261,10.1982,10.1982,13157.916767026,0
+RSPN.US,D,20121217,000000,10.2138,10.2753,10.2138,10.2753,2284.3605498307,0
+RSPN.US,D,20121218,000000,10.3501,10.437,10.3342,10.4352,25280.256751461,0
+RSPN.US,D,20121219,000000,10.4528,10.4645,10.4386,10.449,18950.039850041,0
+RSPN.US,D,20121220,000000,10.4472,10.4472,10.4472,10.4472,3462.075322188,0
+RSPN.US,D,20121221,000000,10.153,10.3955,10.153,10.3955,6269.300620091,0
+RSPN.US,D,20121224,000000,10.392,10.392,10.3812,10.3812,2842.759795345,0
+RSPN.US,D,20121226,000000,10.3969,10.3969,10.3318,10.3318,1441.685324782,0
+RSPN.US,D,20121227,000000,10.2636,10.2636,10.2636,10.2636,994.96592837075,0
+RSPN.US,D,20121228,000000,10.2584,10.2913,10.2515,10.2515,9360.8018975291,0
+RSPN.US,D,20121231,000000,10.2341,10.3628,10.2341,10.3628,14888.954428119,0
+RSPN.US,D,20130102,000000,10.6549,10.9836,10.5709,10.6022,33920.215986599,0
+RSPN.US,D,20130103,000000,10.6693,10.7214,10.6589,10.6589,28747.408430425,0
+RSPN.US,D,20130104,000000,10.7455,10.7455,10.7339,10.7441,6223.6134090946,0
+RSPN.US,D,20130107,000000,10.699,10.727,10.699,10.7232,141909.55371227,0
+RSPN.US,D,20130108,000000,10.7182,10.7182,10.4924,10.6589,15107.237769548,0
+RSPN.US,D,20130109,000000,10.7744,10.7849,10.7534,10.7569,12426.92139108,0
+RSPN.US,D,20130110,000000,10.7587,10.8103,10.7495,10.8013,9985.1937811494,0
+RSPN.US,D,20130111,000000,10.95,10.95,10.766,10.7922,9340.4964704194,0
+RSPN.US,D,20130114,000000,10.8083,10.8083,10.7726,10.776,3198.1047697632,0
+RSPN.US,D,20130115,000000,10.7904,10.8285,10.7904,10.8285,6979.9905689276,0
+RSPN.US,D,20130116,000000,10.9537,10.9537,10.7744,10.8028,23711.662507244,0
+RSPN.US,D,20130117,000000,10.8976,10.9409,10.8516,10.9374,11853.293075233,0
+RSPN.US,D,20130118,000000,10.9374,10.9537,10.9374,10.9444,8056.1782057365,0
+RSPN.US,D,20130122,000000,10.9605,11.029,10.9444,11.029,24067.007481661,0
+RSPN.US,D,20130123,000000,11.0043,11.0197,10.9908,11.0197,4969.7532850763,0
+RSPN.US,D,20130124,000000,11.1162,11.1162,11.0534,11.0804,24523.879591628,0
+RSPN.US,D,20130125,000000,11.1108,11.1108,11.0785,11.1078,62028.003463076,0
+RSPN.US,D,20130128,000000,11.1453,11.1821,11.0729,11.0804,47306.568808607,0
+RSPN.US,D,20130129,000000,11.0588,11.1078,11.0548,11.1078,88216.928077686,0
+RSPN.US,D,20130130,000000,11.1162,11.1249,11.0518,11.0518,10939.548855301,0
+RSPN.US,D,20130131,000000,11.0998,11.0998,11.0394,11.0677,22584.71130266,0
+RSPN.US,D,20130201,000000,11.1468,11.1748,11.1361,11.1485,12320.317898753,0
+RSPN.US,D,20130204,000000,11.106,11.106,11.0235,11.0376,17767.248720906,0
+RSPN.US,D,20130205,000000,11.1126,11.1435,11.1126,11.1435,8670.4173758022,0
+RSPN.US,D,20130206,000000,11.1468,11.1539,11.1399,11.1539,3705.7404475033,0
+RSPN.US,D,20130207,000000,11.1304,11.1304,11.0713,11.0889,9563.856168625,0
+RSPN.US,D,20130208,000000,11.1286,11.1417,11.1182,11.1379,6426.6676801905,0
+RSPN.US,D,20130211,000000,11.159,11.159,11.1379,11.1572,5279.4110484978,0
+RSPN.US,D,20130212,000000,11.1848,11.2005,11.1801,11.1834,48154.320390433,0
+RSPN.US,D,20130213,000000,11.2585,11.2585,11.2152,11.2171,30204.32282554,0
+RSPN.US,D,20130214,000000,11.2186,11.2619,11.2186,11.2535,10711.112800317,0
+RSPN.US,D,20130215,000000,11.2695,11.2803,11.2244,11.2619,33427.809379191,0
+RSPN.US,D,20130219,000000,11.3217,11.3217,11.294,11.3144,4898.6842901927,0
+RSPN.US,D,20130220,000000,11.316,11.3383,11.1917,11.1917,26178.771901061,0
+RSPN.US,D,20130221,000000,11.1645,11.1645,11.036,11.0877,9233.8929780939,0
+RSPN.US,D,20130222,000000,11.1485,11.1605,11.1435,11.1572,12381.234180083,0
+RSPN.US,D,20130225,000000,11.2132,11.2382,10.9924,10.9924,21731.883364057,0
+RSPN.US,D,20130226,000000,10.9266,10.9517,10.9266,10.9482,7482.5498898902,0
+RSPN.US,D,20130227,000000,10.9658,11.2077,10.9658,11.2077,16122.509125028,0
+RSPN.US,D,20130228,000000,11.2473,11.2904,11.1997,11.249,46027.326900701,0
+RSPN.US,D,20130301,000000,11.0941,11.221,11.064,11.1631,71317.736365717,0
+RSPN.US,D,20130304,000000,11.1323,11.173,11.0675,11.1678,76455.009424445,0
+RSPN.US,D,20130305,000000,11.3016,11.3598,11.2978,11.3459,9929.3538565979,0
+RSPN.US,D,20130306,000000,11.3708,11.3708,11.3509,11.3509,12985.320636594,0
+RSPN.US,D,20130307,000000,11.3493,11.3579,11.3413,11.3509,6167.7734845431,0
+RSPN.US,D,20130308,000000,11.3983,11.4234,11.3858,11.4214,63363.085295531,0
+RSPN.US,D,20130311,000000,11.4344,11.4809,11.4344,11.4793,18767.291006054,0
+RSPN.US,D,20130312,000000,11.4771,11.4985,11.4272,11.446,38448.326232041,0
+RSPN.US,D,20130313,000000,11.4674,11.5336,11.4674,11.53,840842.66025206,0
+RSPN.US,D,20130314,000000,11.5621,11.578,11.5533,11.5745,11980.201994668,0
+RSPN.US,D,20130315,000000,11.5621,11.5814,11.5566,11.5641,11117.22134251,0
+RSPN.US,D,20130318,000000,11.4985,11.6044,11.4985,11.5515,124721.00966399,0
+RSPN.US,D,20130319,000000,11.5499,11.5762,11.4639,11.5374,18239.349901205,0
+RSPN.US,D,20130320,000000,11.5533,11.5621,11.5233,11.5318,16020.98198948,0
+RSPN.US,D,20130321,000000,11.53,11.53,11.4322,11.4514,27666.14443684,0
+RSPN.US,D,20130322,000000,11.4514,11.4879,11.4514,11.4658,118436.47997355,0
+RSPN.US,D,20130325,000000,11.5481,11.5481,11.3579,11.3579,8188.1634819493,0
+RSPN.US,D,20130326,000000,11.4214,11.4706,11.4214,11.4706,4005.2454973701,0
+RSPN.US,D,20130327,000000,11.3945,11.4639,11.3945,11.4639,1182.7911291346,0
+RSPN.US,D,20130328,000000,11.508,11.5661,11.469,11.5661,127259.18805269,0
+RSPN.US,D,20130401,000000,11.5711,11.5711,11.3875,11.3926,81714.115045838,0
+RSPN.US,D,20130402,000000,11.4304,11.4304,11.4121,11.4121,1167.5620588024,0
+RSPN.US,D,20130403,000000,11.2916,11.3205,11.2683,11.2683,19117.559623695,0
+RSPN.US,D,20130404,000000,11.2809,11.3477,11.2809,11.3104,3066.1194935507,0
+RSPN.US,D,20130405,000000,11.1977,11.2592,11.1977,11.2541,7188.121196801,0
+RSPN.US,D,20130408,000000,11.2931,11.3806,11.2645,11.3806,3969.7109999282,0
+RSPN.US,D,20130409,000000,11.4088,11.4494,11.4056,11.4442,6812.470795273,0
+RSPN.US,D,20130410,000000,11.5427,11.5711,11.5427,11.5711,3340.2427595304,0
+RSPN.US,D,20130411,000000,11.6287,11.6452,11.6163,11.6163,7441.9390356708,0
+RSPN.US,D,20130412,000000,11.5762,11.5762,11.5061,11.5168,7842.9712210856,0
+RSPN.US,D,20130415,000000,11.2663,11.2663,11.2316,11.2316,2959.5160012252,0
+RSPN.US,D,20130416,000000,11.2703,11.2703,11.2645,11.2703,5396.1672543779,0
+RSPN.US,D,20130417,000000,11.1202,11.1202,11.055,11.0998,5482.4653195937,0
+RSPN.US,D,20130418,000000,11.0998,11.1048,11.0362,11.0504,16127.585481806,0
+RSPN.US,D,20130419,000000,11.1329,11.17,11.1012,11.1594,5863.1920778992,0
+RSPN.US,D,20130422,000000,11.1993,11.1993,11.1993,11.1993,558.39924551422,0
+RSPN.US,D,20130423,000000,11.2721,11.2775,11.2316,11.2557,28275.307250128,0
+RSPN.US,D,20130424,000000,11.3618,11.4019,11.3618,11.4019,1253.8601240183,0
+RSPN.US,D,20130425,000000,11.4391,11.4391,11.4391,11.4391,1167.5620588024,0
+RSPN.US,D,20130426,000000,11.4322,11.446,11.4175,11.4175,10132.408127694,0
+RSPN.US,D,20130429,000000,11.4755,11.4879,11.4621,11.4621,61982.316252073,0
+RSPN.US,D,20130430,000000,11.4263,11.4263,11.4205,11.4205,19335.842965123,0
+RSPN.US,D,20130502,000000,11.3477,11.4621,11.2916,11.4514,10482.676745334,0
+RSPN.US,D,20130503,000000,11.6559,11.6979,11.5745,11.6541,3431.6171815236,0
+RSPN.US,D,20130506,000000,11.729,11.7306,11.729,11.7306,1167.5620588024,0
+RSPN.US,D,20130507,000000,11.734,11.8419,11.734,11.8419,7345.4882569005,0
+RSPN.US,D,20130508,000000,11.8768,11.8999,11.819,11.8999,11787.300437127,0
+RSPN.US,D,20130509,000000,11.8946,11.9472,11.8826,11.884,11198.443050949,0
+RSPN.US,D,20130510,000000,11.8716,11.9069,11.8716,11.9069,1720.8849475392,0
+RSPN.US,D,20130513,000000,12.0128,12.0128,11.7411,11.8517,32605.439581252,0
+RSPN.US,D,20130514,000000,11.8716,12.0056,11.8716,11.9929,34879.647417528,0
+RSPN.US,D,20130515,000000,11.9787,12.0862,11.9787,12.0862,7401.328181452,0
+RSPN.US,D,20130516,000000,12.0493,12.1073,12.0493,12.0913,3538.220673849,0
+RSPN.US,D,20130517,000000,12.1617,12.1617,12.1494,12.1494,7908.9638591922,0
+RSPN.US,D,20130520,000000,12.2586,12.2586,12.2415,12.243,3431.6171815236,0
+RSPN.US,D,20130521,000000,12.2636,12.2691,12.2636,12.2691,9883.6666456014,0
+RSPN.US,D,20130522,000000,12.2847,12.3043,12.0951,12.0951,25143.195118471,0
+RSPN.US,D,20130523,000000,12.0477,12.1314,12.0477,12.1018,19564.279020107,0
+RSPN.US,D,20130524,000000,12.1314,12.1314,11.9807,12.0074,9574.0088821796,0
+RSPN.US,D,20130528,000000,12.3481,12.3481,12.1814,12.1832,45443.5458713,0
+RSPN.US,D,20130529,000000,12.237,12.237,12.0236,12.071,59591.352209924,0
+RSPN.US,D,20130531,000000,12.0919,12.2123,12.0401,12.0401,594568.28755316,0
+RSPN.US,D,20130603,000000,12.0228,12.0493,11.8946,12.0162,265427.46682001,0
+RSPN.US,D,20130604,000000,12.1308,12.1308,11.9145,11.9582,43550.06479333,0
+RSPN.US,D,20130605,000000,11.8049,11.8049,11.7697,11.7957,30310.926317866,0
+RSPN.US,D,20130606,000000,11.895,11.895,11.7114,11.7114,16026.058346258,0
+RSPN.US,D,20130607,000000,11.8517,12.0114,11.8517,11.9653,36691.906787059,0
+RSPN.US,D,20130610,000000,12.0558,12.0654,11.949,11.949,92054.653801407,0
+RSPN.US,D,20130611,000000,11.81,11.9353,11.81,11.8589,76642.834625209,0
+RSPN.US,D,20130612,000000,11.8532,11.8532,11.7411,11.7661,29290.578605608,0
+RSPN.US,D,20130613,000000,11.8014,11.9051,11.7306,11.9051,26661.025794915,0
+RSPN.US,D,20130614,000000,11.9213,11.9213,11.8627,11.893,10315.15697168,0
+RSPN.US,D,20130617,000000,11.9665,11.9678,11.9509,11.9678,5401.2436111555,0
+RSPN.US,D,20130618,000000,11.9564,12.0854,11.9564,12.0744,30376.918955972,0
+RSPN.US,D,20130619,000000,12.0327,12.0327,11.9125,11.9125,17939.844851338,0
+RSPN.US,D,20130620,000000,11.6844,11.7643,11.5882,11.6301,138853.58693227,0
+RSPN.US,D,20130621,000000,11.6775,11.71,11.4977,11.5864,36407.630807526,0
+RSPN.US,D,20130624,000000,11.4314,11.4763,11.3323,11.4399,78952.576958928,0
+RSPN.US,D,20130625,000000,11.494,11.5421,11.4873,11.5421,10381.149609787,0
+RSPN.US,D,20130626,000000,11.5911,11.6587,11.5911,11.6537,3198.1047697632,0
+RSPN.US,D,20130628,000000,11.7132,11.7626,11.7132,11.722,23483.226452261,0
+RSPN.US,D,20130701,000000,11.7397,11.8792,11.7397,11.8296,8396.2941098227,0
+RSPN.US,D,20130702,000000,11.81,11.81,11.7626,11.7626,183088.95989055,0
+RSPN.US,D,20130703,000000,11.6668,11.7013,11.6498,11.7013,10320.233328458,0
+RSPN.US,D,20130705,000000,11.7925,11.8333,11.7626,11.812,16269.723471573,0
+RSPN.US,D,20130708,000000,11.9231,11.9369,11.9037,11.9125,21437.454670968,0
+RSPN.US,D,20130709,000000,12.008,12.1188,12.008,12.0837,15609.797090511,0
+RSPN.US,D,20130710,000000,12.0782,12.0822,12.0327,12.0547,33057.235334441,0
+RSPN.US,D,20130711,000000,12.26,12.3669,12.2311,12.2769,25589.914514882,0
+RSPN.US,D,20130712,000000,12.2634,12.2634,12.239,12.2562,3959.5582863734,0
+RSPN.US,D,20130715,000000,12.2937,12.3164,12.2937,12.311,42042.386830442,0
+RSPN.US,D,20130716,000000,12.2897,12.3039,12.2157,12.2241,170078.25747007,0
+RSPN.US,D,20130717,000000,12.2508,12.2861,12.239,12.2458,46342.061020901,0
+RSPN.US,D,20130718,000000,12.2769,12.387,12.2769,12.3687,13366.047394898,0
+RSPN.US,D,20130719,000000,12.3759,12.4589,12.3759,12.4572,10690.807373208,0
+RSPN.US,D,20130722,000000,12.6285,12.6285,12.4638,12.4656,8457.2103911512,0
+RSPN.US,D,20130723,000000,12.4395,12.4572,12.4323,12.4323,11853.293075233,0
+RSPN.US,D,20130724,000000,12.4572,12.4572,12.3286,12.3443,17305.300254163,0
+RSPN.US,D,20130725,000000,12.3039,12.3443,12.2736,12.3443,23457.844668374,0
+RSPN.US,D,20130726,000000,12.4323,12.4323,12.2648,12.2823,13036.084204368,0
+RSPN.US,D,20130729,000000,12.2618,12.2618,12.2473,12.2473,34554.760583774,0
+RSPN.US,D,20130730,000000,12.3339,12.3479,12.3339,12.3479,9096.8313451042,0
+RSPN.US,D,20130731,000000,12.4165,12.4395,12.3739,12.387,35615.71915025,0
+RSPN.US,D,20130801,000000,12.6953,12.7571,12.5192,12.6014,417418.66509219,0
+RSPN.US,D,20130802,000000,12.5911,12.647,12.5911,12.647,14675.747443468,0
+RSPN.US,D,20130805,000000,12.607,12.6652,12.607,12.6393,4543.3393157746,0
+RSPN.US,D,20130806,000000,12.9704,12.9704,12.5208,12.5368,27046.828909997,0
+RSPN.US,D,20130807,000000,12.4453,12.4873,12.4343,12.4821,23077.117910068,0
+RSPN.US,D,20130808,000000,12.5135,12.5787,12.5135,12.5629,23528.913663257,0
+RSPN.US,D,20130809,000000,12.4995,12.5647,12.4995,12.5647,8934.3879282272,0
+RSPN.US,D,20130812,000000,12.5386,12.561,12.5386,12.5507,8736.4100139083,0
+RSPN.US,D,20130813,000000,12.62,12.62,12.5978,12.5998,9066.3732044394,0
+RSPN.US,D,20130814,000000,12.5522,12.577,12.5208,12.5208,45402.935017082,0
+RSPN.US,D,20130815,000000,12.3426,12.3908,12.339,12.3908,52763.652344318,0
+RSPN.US,D,20130816,000000,12.3759,12.387,12.3513,12.3513,28133.169260361,0
+RSPN.US,D,20130819,000000,12.3182,12.3286,12.2789,12.2789,4497.6521047779,0
+RSPN.US,D,20130820,000000,12.3002,12.3619,12.3002,12.3547,19919.623994524,0
+RSPN.US,D,20130821,000000,12.2861,12.3547,12.2546,12.2618,126807.39229949,0
+RSPN.US,D,20130822,000000,12.2618,12.494,12.2618,12.4287,59647.192134472,0
+RSPN.US,D,20130823,000000,12.4359,12.51,12.3959,12.4359,8929.3115714496,0
+RSPN.US,D,20130826,000000,12.4696,12.491,12.4181,12.4181,12360.928752974,0
+RSPN.US,D,20130827,000000,12.5117,12.5117,12.1625,12.166,51311.814305975,0
+RSPN.US,D,20130828,000000,12.1432,12.1982,12.1244,12.168,41813.950775458,0
+RSPN.US,D,20130829,000000,12.237,12.237,12.1982,12.2019,7294.7246891265,0
+RSPN.US,D,20130830,000000,12.4589,12.4589,12.1137,12.1206,7502.8553169999,0
+RSPN.US,D,20130903,000000,12.2689,12.2753,12.1359,12.1824,289616.30686433,0
+RSPN.US,D,20130904,000000,12.239,12.3202,12.1886,12.2975,21894.326780934,0
+RSPN.US,D,20130905,000000,12.3611,12.3838,12.3517,12.3571,10700.960086763,0
+RSPN.US,D,20130906,000000,12.52,12.52,12.2975,12.3801,47047.674612959,0
+RSPN.US,D,20130909,000000,12.4603,12.5562,12.4603,12.5352,30534.286016072,0
+RSPN.US,D,20130910,000000,12.6449,12.7144,12.6403,12.7144,25280.256751461,0
+RSPN.US,D,20130911,000000,12.7211,12.7411,12.6882,12.7302,16929.649852635,0
+RSPN.US,D,20130912,000000,13.0731,13.0731,12.6724,12.6971,39554.972009515,0
+RSPN.US,D,20130913,000000,12.9565,12.9565,12.6594,12.7282,16929.649852635,0
+RSPN.US,D,20130916,000000,12.9953,12.9953,12.8458,12.8643,46702.482352096,0
+RSPN.US,D,20130917,000000,13.1228,13.1228,12.9055,12.9146,12736.579154501,0
+RSPN.US,D,20130918,000000,12.9128,13.1563,12.8841,13.0651,44651.634214026,0
+RSPN.US,D,20130919,000000,13.1636,13.209,13.1478,13.1737,193576.71299265,0
+RSPN.US,D,20130920,000000,13.2124,13.2124,13.0113,13.029,55276.448949129,0
+RSPN.US,D,20130923,000000,13.2433,13.2433,12.8857,12.9425,18300.266182534,0
+RSPN.US,D,20130924,000000,13.0131,13.0611,13.0047,13.0063,29006.302626073,0
+RSPN.US,D,20130925,000000,13.0063,13.0131,12.9371,12.9622,21731.883364057,0
+RSPN.US,D,20130926,000000,13.0149,13.0149,12.9425,12.9844,5401.2436111555,0
+RSPN.US,D,20130927,000000,12.9844,12.9844,12.9036,12.9036,1395.9981137854,0
+RSPN.US,D,20130930,000000,12.8701,12.8749,12.8003,12.8362,34651.211362545,0
+RSPN.US,D,20131001,000000,12.8825,13.0047,12.8825,12.9493,12807.648149385,0
+RSPN.US,D,20131002,000000,12.8173,12.898,12.8173,12.898,17310.37661094,0
+RSPN.US,D,20131003,000000,12.8205,12.8205,12.7041,12.784,37468.589374002,0
+RSPN.US,D,20131004,000000,12.8115,12.8293,12.8021,12.8239,4979.9059986312,0
+RSPN.US,D,20131007,000000,12.7003,12.8003,12.7003,12.787,11832.987648124,0
+RSPN.US,D,20131008,000000,12.6949,12.7178,12.5673,12.6539,39336.688668086,0
+RSPN.US,D,20131009,000000,12.5534,12.5853,12.4796,12.5853,607548.53183302,0
+RSPN.US,D,20131010,000000,12.6967,12.8604,12.6967,12.8478,49078.21732392,0
+RSPN.US,D,20131011,000000,13.1139,13.1139,12.8559,12.9128,33377.045811416,0
+RSPN.US,D,20131014,000000,13.0131,13.0131,12.859,12.9792,2253.9024091664,0
+RSPN.US,D,20131015,000000,13.3079,13.3079,12.8458,12.8458,14645.289302804,0
+RSPN.US,D,20131016,000000,12.8944,12.9036,12.8681,12.8681,9304.9619729776,0
+RSPN.US,D,20131017,000000,12.9882,13.036,12.8749,13.036,44078.005898179,0
+RSPN.US,D,20131018,000000,13.1458,13.1866,13.1284,13.1691,8198.3161955038,0
+RSPN.US,D,20131021,000000,13.2415,13.2415,13.1498,13.1811,29016.455339628,0
+RSPN.US,D,20131022,000000,13.3119,13.3119,13.2708,13.2945,13665.552444765,0
+RSPN.US,D,20131023,000000,13.3317,13.3317,13.2142,13.2877,60469.561932409,0
+RSPN.US,D,20131024,000000,13.3452,13.4268,13.3248,13.4268,69617.156845289,0
+RSPN.US,D,20131025,000000,13.5893,13.5893,13.3901,13.4959,22828.376427976,0
+RSPN.US,D,20131028,000000,13.5596,13.5596,13.4587,13.4587,31488.641090224,0
+RSPN.US,D,20131029,000000,13.5255,13.5686,13.4975,13.5668,23655.822582692,0
+RSPN.US,D,20131030,000000,13.685,13.685,13.4549,13.501,13990.439278519,0
+RSPN.US,D,20131031,000000,13.4587,13.5859,13.4587,13.5165,73688.394980762,0
+RSPN.US,D,20131101,000000,13.5702,13.5839,13.4942,13.5839,56367.865656272,0
+RSPN.US,D,20131104,000000,13.9519,13.9519,13.623,13.623,3177.7993426535,0
+RSPN.US,D,20131105,000000,13.5821,13.623,13.542,13.6055,66804.855190608,0
+RSPN.US,D,20131106,000000,13.9429,13.9429,13.5596,13.6071,64698.167127986,0
+RSPN.US,D,20131107,000000,13.5455,13.5951,13.4409,13.4498,13437.116389783,0
+RSPN.US,D,20131108,000000,13.5649,13.5735,13.5145,13.5631,24655.864867841,0
+RSPN.US,D,20131111,000000,13.6156,13.6286,13.6156,13.6286,29630.694509695,0
+RSPN.US,D,20131112,000000,13.614,13.6387,13.5933,13.6071,31894.749632416,0
+RSPN.US,D,20131113,000000,13.4836,13.692,13.4836,13.692,43595.752004326,0
+RSPN.US,D,20131114,000000,13.7378,13.8018,13.7378,13.8018,14853.419930677,0
+RSPN.US,D,20131115,000000,13.7984,13.865,13.7984,13.8585,34823.807492976,0
+RSPN.US,D,20131118,000000,13.9302,13.9302,13.843,13.8572,52007.275184479,0
+RSPN.US,D,20131119,000000,13.5649,13.8413,13.5649,13.757,72175.640661098,0
+RSPN.US,D,20131120,000000,13.7701,13.8086,13.685,13.685,26031.557554516,0
+RSPN.US,D,20131121,000000,13.8101,13.8463,13.805,13.8333,17051.482415292,0
+RSPN.US,D,20131122,000000,13.8634,13.9338,13.8634,13.9322,43504.377582332,0
+RSPN.US,D,20131125,000000,13.9537,13.9537,13.9202,13.9338,33564.871012181,0
+RSPN.US,D,20131126,000000,13.9537,13.9701,13.9356,13.9445,54707.896990059,0
+RSPN.US,D,20131127,000000,14.001,14.0087,13.987,14.0067,21488.218238742,0
+RSPN.US,D,20131129,000000,14.001,14.0195,14.001,14.0195,3040.7377096637,0
+RSPN.US,D,20131202,000000,14.3217,14.3217,13.8865,13.8865,122106.68592362,0
+RSPN.US,D,20131203,000000,13.8865,13.8865,13.7647,13.8101,150559.66566096,0
+RSPN.US,D,20131204,000000,13.755,13.8132,13.6387,13.7484,31244.975964908,0
+RSPN.US,D,20131205,000000,13.9429,13.9429,13.7203,13.7378,35006.556336963,0
+RSPN.US,D,20131206,000000,14.0213,14.0213,13.8535,13.9118,26381.826172157,0
+RSPN.US,D,20131209,000000,13.9683,13.9683,13.9134,13.9165,38752.907638685,0
+RSPN.US,D,20131210,000000,14.0646,14.0646,13.9011,13.91,84612.714765733,0
+RSPN.US,D,20131211,000000,13.8132,13.8132,13.692,13.7077,30635.81315162,0
+RSPN.US,D,20131212,000000,13.7027,13.753,13.6818,13.7296,23574.600874253,0
+RSPN.US,D,20131213,000000,13.8101,13.8101,13.7448,13.7759,11431.955462709,0
+RSPN.US,D,20131216,000000,13.8413,13.9322,13.8413,13.91,76713.903620095,0
+RSPN.US,D,20131217,000000,13.9907,13.9907,13.8393,13.8789,68698.336268578,0
+RSPN.US,D,20131218,000000,13.8668,14.0299,13.843,14.0299,22290.282609571,0
+RSPN.US,D,20131219,000000,14.0579,14.0778,14.0213,14.0758,16731.671938316,0
+RSPN.US,D,20131220,000000,14.0822,14.271,14.0822,14.2487,59276.618089721,0
+RSPN.US,D,20131223,000000,14.3339,14.3339,14.2926,14.3251,63840.262832601,0
+RSPN.US,D,20131224,000000,14.3632,14.3921,14.3499,14.3887,92638.434830805,0
+RSPN.US,D,20131226,000000,14.458,14.4931,14.4456,14.4823,40671.770500542,0
+RSPN.US,D,20131227,000000,14.5021,14.5021,14.4543,14.4668,28762.637500758,0
+RSPN.US,D,20131230,000000,14.4456,14.4787,14.4456,14.4668,33153.68611321,0
+RSPN.US,D,20131231,000000,14.4981,14.5376,14.484,14.5148,122954.43750545,0
+RSPN.US,D,20140102,000000,14.4563,14.4563,14.3321,14.3482,73784.845759535,0
+RSPN.US,D,20140103,000000,14.3855,14.4255,14.3577,14.3921,124228.60305658,0
+RSPN.US,D,20140106,000000,14.4421,14.4421,14.3019,14.3289,55565.801285439,0
+RSPN.US,D,20140107,000000,14.3705,14.403,14.3558,14.3761,59439.061506597,0
+RSPN.US,D,20140108,000000,14.3941,14.3941,14.3053,14.3632,71886.288324783,0
+RSPN.US,D,20140109,000000,14.4456,14.4456,14.3339,14.41,67068.825743036,0
+RSPN.US,D,20140110,000000,14.4805,14.5112,14.3995,14.5112,39565.12472307,0
+RSPN.US,D,20140113,000000,14.4726,14.4872,14.298,14.298,32869.410133677,0
+RSPN.US,D,20140114,000000,14.3855,14.5219,14.3855,14.5219,37123.397113139,0
+RSPN.US,D,20140115,000000,14.5308,14.5679,14.5132,14.5679,75561.570631627,0
+RSPN.US,D,20140116,000000,14.5205,14.5569,14.4911,14.5236,69632.385915622,0
+RSPN.US,D,20140117,000000,14.4931,14.5447,14.4931,14.5112,78404.330426968,0
+RSPN.US,D,20140121,000000,14.6031,14.6223,14.4525,14.5393,34402.469880452,0
+RSPN.US,D,20140122,000000,14.5569,14.6438,14.5481,14.6438,346430.89191702,0
+RSPN.US,D,20140123,000000,14.5873,14.5873,14.3577,14.3995,95318.751209274,0
+RSPN.US,D,20140124,000000,14.3321,14.3321,13.9378,13.9378,137153.00741184,0
+RSPN.US,D,20140127,000000,13.9469,14.013,13.7949,13.894,71637.546842693,0
+RSPN.US,D,20140128,000000,13.9188,14.0321,13.9188,14.011,34788.272995534,0
+RSPN.US,D,20140129,000000,13.9226,14.0201,13.8652,13.867,97562.500904885,0
+RSPN.US,D,20140130,000000,13.9738,14.0361,13.9738,14.0361,34981.174553075,0
+RSPN.US,D,20140131,000000,13.983,14.0475,13.7185,14.0036,72490.374781296,0
+RSPN.US,D,20140203,000000,13.9469,13.9862,13.5626,13.5745,105446.08298019,0
+RSPN.US,D,20140204,000000,13.6509,13.7239,13.5091,13.7092,94100.425582698,0
+RSPN.US,D,20140205,000000,13.6299,13.7185,13.5712,13.6967,9502.9398872959,0
+RSPN.US,D,20140206,000000,13.8152,13.8793,13.8116,13.8572,38092.981257623,0
+RSPN.US,D,20140207,000000,13.8905,14.1173,13.8905,14.1071,210039.33802177,0
+RSPN.US,D,20140210,000000,14.0977,14.1688,14.0036,14.0236,46550.191648775,0
+RSPN.US,D,20140211,000000,14.0961,14.2058,14.0768,14.1617,65251.490016724,0
+RSPN.US,D,20140212,000000,14.2005,14.2523,14.1919,14.2294,56804.432339126,0
+RSPN.US,D,20140213,000000,14.1418,14.2911,14.0305,14.271,75982.908244148,0
+RSPN.US,D,20140214,000000,14.2766,14.3779,14.2766,14.3532,42423.113588746,0
+RSPN.US,D,20140218,000000,14.3705,14.3961,14.3178,14.3532,72459.916640635,0
+RSPN.US,D,20140219,000000,14.3761,14.4255,14.2591,14.2591,115954.14150942,0
+RSPN.US,D,20140220,000000,14.3143,14.4613,14.2875,14.4437,42910.443839377,0
+RSPN.US,D,20140221,000000,14.5219,14.5219,14.4563,14.4706,70297.38865346,0
+RSPN.US,D,20140224,000000,14.4421,14.6392,14.4421,14.5641,49966.579759966,0
+RSPN.US,D,20140225,000000,14.5964,14.5964,14.4613,14.4668,31052.074407367,0
+RSPN.US,D,20140226,000000,14.5376,14.5728,14.4911,14.5205,36118.278471214,0
+RSPN.US,D,20140227,000000,14.6085,14.6085,14.4805,14.5679,25513.769163221,0
+RSPN.US,D,20140228,000000,14.6582,14.6881,14.6123,14.6123,29590.083655474,0
+RSPN.US,D,20140303,000000,14.5074,14.5748,14.4204,14.5308,676389.00609132,0
+RSPN.US,D,20140304,000000,14.6915,14.77,14.6915,14.7625,29011.378982851,0
+RSPN.US,D,20140305,000000,14.7625,14.7998,14.7574,14.7608,27173.737829432,0
+RSPN.US,D,20140306,000000,14.8341,14.8569,14.7625,14.8394,63484.917858182,0
+RSPN.US,D,20140307,000000,14.938,14.938,14.867,14.8961,27046.828909997,0
+RSPN.US,D,20140310,000000,14.9132,14.9132,14.772,14.8087,29041.837123516,0
+RSPN.US,D,20140311,000000,14.798,14.8412,14.71,14.7216,74764.582617572,0
+RSPN.US,D,20140312,000000,14.5964,14.6727,14.5964,14.6511,26117.855619732,0
+RSPN.US,D,20140313,000000,14.7861,14.7861,14.4756,14.4756,42179.448463431,0
+RSPN.US,D,20140314,000000,14.5413,14.5413,14.4686,14.4686,38554.929724366,0
+RSPN.US,D,20140317,000000,14.4872,14.6511,14.4872,14.6123,41504.293012037,0
+RSPN.US,D,20140318,000000,14.6745,14.7216,14.6707,14.71,20858.749998344,0
+RSPN.US,D,20140319,000000,14.6915,14.7308,14.555,14.6069,43458.690371337,0
+RSPN.US,D,20140320,000000,14.5804,14.6105,14.5308,14.6085,55403.357868563,0
+RSPN.US,D,20140321,000000,14.7385,14.7403,14.6071,14.6144,54459.155507964,0
+RSPN.US,D,20140324,000000,14.5112,14.573,14.4578,14.5447,28123.016546806,0
+RSPN.US,D,20140325,000000,14.68,14.7314,14.6017,14.6497,64510.341927222,0
+RSPN.US,D,20140326,000000,14.7137,14.7155,14.5274,14.5274,45560.302077181,0
+RSPN.US,D,20140327,000000,14.4756,14.487,14.4082,14.4343,83328.396501048,0
+RSPN.US,D,20140328,000000,14.4856,14.6107,14.4856,14.5569,24945.217204152,0
+RSPN.US,D,20140331,000000,14.6852,14.7596,14.6786,14.7204,44489.19079715,0
+RSPN.US,D,20140401,000000,14.8043,14.868,14.7776,14.868,61185.328238024,0
+RSPN.US,D,20140402,000000,14.9425,14.9818,14.8809,14.9715,28762.637500758,0
+RSPN.US,D,20140403,000000,14.9485,14.9697,14.9217,14.9697,18782.520076387,0
+RSPN.US,D,20140404,000000,15.0212,15.0212,14.7494,14.7631,155092.85226318,0
+RSPN.US,D,20140407,000000,14.7294,14.7294,14.5074,14.5256,27173.737829432,0
+RSPN.US,D,20140408,000000,14.5132,14.6125,14.4651,14.5447,47083.209110402,0
+RSPN.US,D,20140409,000000,14.6354,14.7671,14.6223,14.7631,36509.157943074,0
+RSPN.US,D,20140410,000000,14.7545,14.7545,14.4944,14.4944,22041.541127478,0
+RSPN.US,D,20140411,000000,14.335,14.4268,14.3315,14.3315,26016.328484184,0
+RSPN.US,D,20140414,000000,14.3528,14.6868,14.3528,14.6868,164646.55571825,0
+RSPN.US,D,20140415,000000,14.3757,14.4651,14.2349,14.4326,98628.53582814,0
+RSPN.US,D,20140416,000000,14.5185,14.6786,14.5185,14.6586,39143.787110545,0
+RSPN.US,D,20140417,000000,14.746,14.8148,14.7155,14.8023,69348.109936084,0
+RSPN.US,D,20140421,000000,14.8061,14.8626,14.7688,14.8254,75175.767516543,0
+RSPN.US,D,20140422,000000,14.8664,14.9162,14.8646,14.8646,28305.765390793,0
+RSPN.US,D,20140423,000000,14.879,14.9268,14.879,14.9104,64870.763258418,0
+RSPN.US,D,20140424,000000,14.9162,15.0212,14.8382,14.8646,38712.296784466,0
+RSPN.US,D,20140425,000000,14.892,14.892,14.6637,14.68,539966.99405545,0
+RSPN.US,D,20140428,000000,14.7423,14.7811,14.5447,14.7614,40407.799948118,0
+RSPN.US,D,20140429,000000,14.8364,14.8364,14.6786,14.7222,29899.741418897,0
+RSPN.US,D,20140430,000000,14.7651,14.907,14.756,14.907,35686.788145134,0
+RSPN.US,D,20140501,000000,14.8715,14.9088,14.8185,14.8254,47108.590894289,0
+RSPN.US,D,20140502,000000,14.8504,14.9124,14.8185,14.8185,138797.74700772,0
+RSPN.US,D,20140505,000000,14.7026,14.8452,14.6936,14.8364,171915.89862349,0
+RSPN.US,D,20140506,000000,14.8579,14.8579,14.7222,14.7222,42326.662809976,0
+RSPN.US,D,20140507,000000,14.822,14.852,14.7385,14.8504,30376.918955972,0
+RSPN.US,D,20140508,000000,14.9162,14.9445,14.8077,14.8452,29036.760766739,0
+RSPN.US,D,20140509,000000,14.8185,14.9052,14.7353,14.8349,27625.533582621,0
+RSPN.US,D,20140512,000000,14.8402,15.101,14.8402,15.101,64368.203937455,0
+RSPN.US,D,20140513,000000,15.0943,15.1335,15.085,15.0903,57692.794775171,0
+RSPN.US,D,20140514,000000,15.0531,15.0618,14.9627,14.9697,56469.392791817,0
+RSPN.US,D,20140515,000000,14.9338,14.9338,14.7275,14.824,34250.17917713,0
+RSPN.US,D,20140516,000000,14.852,14.8698,14.7793,14.861,41346.925951938,0
+RSPN.US,D,20140519,000000,14.9019,14.9715,14.9019,14.9715,23696.433436911,0
+RSPN.US,D,20140520,000000,14.9485,14.9485,14.7478,14.7901,12904.098928155,0
+RSPN.US,D,20140521,000000,14.8626,14.8884,14.8329,14.8579,43093.192683363,0
+RSPN.US,D,20140522,000000,14.9162,14.9645,14.9162,14.9505,24600.02494329,0
+RSPN.US,D,20140523,000000,15.0037,15.0586,15.002,15.0567,64550.952781437,0
+RSPN.US,D,20140527,000000,15.2076,15.2076,15.1064,15.1295,77759.633116239,0
+RSPN.US,D,20140528,000000,15.1702,15.1812,15.1405,15.1812,13833.07221842,0
+RSPN.US,D,20140529,000000,15.217,15.217,15.1226,15.1886,53504.800433815,0
+RSPN.US,D,20140530,000000,15.1579,15.1975,15.142,15.1975,35828.926134901,0
+RSPN.US,D,20140602,000000,15.1886,15.254,15.1559,15.2505,35463.428446928,0
+RSPN.US,D,20140603,000000,15.1867,15.2898,15.1739,15.2027,23188.797759171,0
+RSPN.US,D,20140604,000000,15.2256,15.2449,15.2076,15.233,26275.222679831,0
+RSPN.US,D,20140605,000000,15.2918,15.4109,15.2918,15.4001,43265.788813795,0
+RSPN.US,D,20140606,000000,15.4547,15.5616,15.4547,15.556,30397.224383082,0
+RSPN.US,D,20140609,000000,15.5968,15.709,15.5968,15.6544,56702.90520358,0
+RSPN.US,D,20140610,000000,15.593,15.6295,15.5616,15.613,45570.454790735,0
+RSPN.US,D,20140611,000000,15.5225,15.5301,15.4812,15.5032,38362.028166824,0
+RSPN.US,D,20140612,000000,15.4675,15.5505,15.2879,15.3075,50540.208075813,0
+RSPN.US,D,20140613,000000,15.2826,15.3927,15.2826,15.3695,34042.048549257,0
+RSPN.US,D,20140616,000000,15.3217,15.3854,15.3217,15.3648,26610.26222714,0
+RSPN.US,D,20140617,000000,15.3873,15.4442,15.3873,15.4306,48276.152953091,0
+RSPN.US,D,20140618,000000,15.4725,15.4725,15.3695,15.4342,36138.583898324,0
+RSPN.US,D,20140619,000000,15.5301,15.5301,15.4707,15.507,33585.176439291,0
+RSPN.US,D,20140620,000000,15.566,15.6287,15.566,15.6287,19853.631356418,0
+RSPN.US,D,20140623,000000,15.6853,15.6853,15.5215,15.5322,77932.229246671,0
+RSPN.US,D,20140624,000000,15.4894,15.5515,15.3632,15.3632,41681.965499246,0
+RSPN.US,D,20140625,000000,15.3731,15.422,15.354,15.4148,47687.295566912,0
+RSPN.US,D,20140626,000000,15.4465,15.4465,15.3505,15.4312,27605.22815551,0
+RSPN.US,D,20140627,000000,15.4238,15.4645,15.3933,15.4645,44986.673761334,0
+RSPN.US,D,20140630,000000,15.4593,15.5078,15.4005,15.4115,1131824.5070895,0
+RSPN.US,D,20140701,000000,15.502,15.5698,15.4128,15.5255,56383.094726604,0
+RSPN.US,D,20140702,000000,15.5129,15.5129,15.4627,15.4627,15127.543196657,0
+RSPN.US,D,20140703,000000,15.5309,15.6197,15.5309,15.6085,24402.04702897,0
+RSPN.US,D,20140707,000000,15.504,15.586,15.4731,15.4767,27838.740567272,0
+RSPN.US,D,20140708,000000,15.3821,15.5112,15.3275,15.3632,31250.052321685,0
+RSPN.US,D,20140709,000000,15.4346,15.4346,15.3766,15.4128,17716.485153133,0
+RSPN.US,D,20140710,000000,15.1901,15.3416,15.0687,15.3023,32803.417495569,0
+RSPN.US,D,20140711,000000,15.2431,15.3162,15.2431,15.3131,50981.851115444,0
+RSPN.US,D,20140714,000000,15.4485,15.4695,15.4202,15.4394,23539.066376811,0
+RSPN.US,D,20140715,000000,15.4856,15.4856,15.3949,15.4023,51474.257722856,0
+RSPN.US,D,20140716,000000,15.45,15.5309,15.4274,15.502,119071.02457073,0
+RSPN.US,D,20140717,000000,15.2685,15.4611,15.2667,15.2734,28930.157274412,0
+RSPN.US,D,20140718,000000,15.3523,15.4238,15.3467,15.4163,24732.010219502,0
+RSPN.US,D,20140721,000000,15.3467,15.4365,15.3467,15.4292,32453.14887793,0
+RSPN.US,D,20140722,000000,15.5197,15.5339,15.4912,15.4912,19254.621256685,0
+RSPN.US,D,20140723,000000,15.4968,15.5373,15.4611,15.4713,32727.272143909,0
+RSPN.US,D,20140724,000000,15.4428,15.5309,15.4292,15.4292,52743.346917203,0
+RSPN.US,D,20140725,000000,15.406,15.4573,15.3362,15.4005,39560.048366292,0
+RSPN.US,D,20140728,000000,15.3347,15.4163,15.2449,15.3023,108106.09393154,0
+RSPN.US,D,20140729,000000,15.3432,15.3731,15.1666,15.17,35839.078848457,0
+RSPN.US,D,20140730,000000,15.2007,15.2256,15.1293,15.2076,39113.328969881,0
+RSPN.US,D,20140731,000000,14.9435,15.106,14.8527,14.8598,121035.57464359,0
+RSPN.US,D,20140801,000000,14.8512,14.9209,14.7337,14.8226,68825.245188012,0
+RSPN.US,D,20140804,000000,14.8743,14.9152,14.7635,14.9114,36671.60135995,0
+RSPN.US,D,20140805,000000,14.8892,14.9512,14.7564,14.8154,140995.80949233,0
+RSPN.US,D,20140806,000000,14.6552,14.7446,14.6515,14.7106,38798.594849682,0
+RSPN.US,D,20140807,000000,14.7835,14.8154,14.6992,14.7175,26935.149060894,0
+RSPN.US,D,20140808,000000,14.794,14.9568,14.7123,14.9568,51184.905386541,0
+RSPN.US,D,20140811,000000,15.0327,15.106,14.9942,15.0494,46027.326900701,0
+RSPN.US,D,20140812,000000,15.2025,15.2025,15.0244,15.0456,22503.489594223,0
+RSPN.US,D,20140813,000000,15.0882,15.152,15.0882,15.1274,42098.226754993,0
+RSPN.US,D,20140814,000000,15.1865,15.2096,15.1739,15.2076,12777.19000872,0
+RSPN.US,D,20140815,000000,15.2595,15.2667,15.0669,15.1577,18549.007664626,0
+RSPN.US,D,20140818,000000,15.3347,15.384,15.3077,15.3715,21071.956982995,0
+RSPN.US,D,20140819,000000,15.4274,15.4645,15.4182,15.4573,28605.270440659,0
+RSPN.US,D,20140820,000000,15.5534,15.6037,15.5197,15.5909,27605.22815551,0
+RSPN.US,D,20140821,000000,15.5606,15.596,15.5606,15.586,29498.709233482,0
+RSPN.US,D,20140822,000000,15.566,15.5844,15.4968,15.5373,28584.96501355,0
+RSPN.US,D,20140825,000000,15.5825,15.6142,15.566,15.5909,33229.831464871,0
+RSPN.US,D,20140826,000000,15.5893,15.6051,15.5355,15.5393,29432.716595375,0
+RSPN.US,D,20140827,000000,15.5339,15.5355,15.4894,15.4894,27605.22815551,0
+RSPN.US,D,20140828,000000,15.4804,15.5448,15.4365,15.5448,57022.715680555,0
+RSPN.US,D,20140829,000000,15.5534,15.5534,15.4627,15.5255,27331.104889532,0
+RSPN.US,D,20140902,000000,15.5129,15.6518,15.5112,15.557,24803.079214385,0
+RSPN.US,D,20140903,000000,15.6642,15.6642,15.5482,15.5482,13899.064856527,0
+RSPN.US,D,20140904,000000,15.6538,15.6715,15.5275,15.5309,30295.697247533,0
+RSPN.US,D,20140905,000000,15.5129,15.6105,15.4968,15.6105,23610.135371695,0
+RSPN.US,D,20140908,000000,15.6037,15.6122,15.5588,15.5791,68226.235088281,0
+RSPN.US,D,20140909,000000,15.5393,15.566,15.504,15.504,23838.571426679,0
+RSPN.US,D,20140910,000000,15.4379,15.5058,15.4256,15.5058,17802.783218348,0
+RSPN.US,D,20140911,000000,15.5129,15.5588,15.4663,15.5355,27290.494035312,0
+RSPN.US,D,20140912,000000,15.502,15.6105,15.4519,15.4695,19675.958869209,0
+RSPN.US,D,20140915,000000,15.406,15.4679,15.404,15.4465,49834.594483754,0
+RSPN.US,D,20140916,000000,15.3893,15.5588,15.3893,15.5429,16528.61766722,0
+RSPN.US,D,20140917,000000,15.6447,15.6518,15.55,15.5775,29752.527072352,0
+RSPN.US,D,20140918,000000,15.6105,15.6622,15.5979,15.6538,33047.082620886,0
+RSPN.US,D,20140919,000000,15.699,15.699,15.5864,15.6218,33773.001640054,0
+RSPN.US,D,20140922,000000,15.4988,15.4988,15.4075,15.4093,28884.470063416,0
+RSPN.US,D,20140923,000000,15.3341,15.3764,15.3087,15.3125,30681.500362617,0
+RSPN.US,D,20140924,000000,15.3519,15.3909,15.2389,15.3797,28985.997198964,0
+RSPN.US,D,20140925,000000,15.246,15.246,15.1565,15.1782,22823.300071198,0
+RSPN.US,D,20140926,000000,15.216,15.3125,15.1545,15.2928,30630.736794842,0
+RSPN.US,D,20140929,000000,15.1819,15.2894,15.1656,15.2623,84607.638408955,0
+RSPN.US,D,20140930,000000,15.3428,15.3428,15.2086,15.2479,1132484.4334706,0
+RSPN.US,D,20141001,000000,15.1947,15.1947,14.9152,14.9383,133107.15106024,0
+RSPN.US,D,20141002,000000,14.9962,14.9962,14.7954,14.9403,121441.68318578,0
+RSPN.US,D,20141003,000000,15.0709,15.1624,15.0424,15.1528,113141.83985473,0
+RSPN.US,D,20141006,000000,15.2623,15.2623,15.0551,15.0905,79470.365350223,0
+RSPN.US,D,20141007,000000,15.1319,15.1319,14.7365,14.7365,120020.30328811,0
+RSPN.US,D,20141008,000000,14.7042,14.9675,14.6328,14.9675,92572.442192696,0
+RSPN.US,D,20141009,000000,14.8333,14.8874,14.6097,14.615,30762.722071055,0
+RSPN.US,D,20141010,000000,14.665,14.708,14.4184,14.4184,104872.45466434,0
+RSPN.US,D,20141013,000000,14.4397,14.5613,14.132,14.1334,192190.86759243,0
+RSPN.US,D,20141014,000000,14.1825,14.4946,14.1825,14.3452,62449.341075598,0
+RSPN.US,D,20141015,000000,14.1554,14.3293,13.9386,14.2966,135315.36625842,0
+RSPN.US,D,20141016,000000,14.0532,14.4931,14.0532,14.4184,496371.24205112,0
+RSPN.US,D,20141017,000000,14.697,14.724,14.6168,14.6705,115096.23721403,0
+RSPN.US,D,20141020,000000,14.6685,14.7062,14.5936,14.697,210562.20276985,0
+RSPN.US,D,20141021,000000,14.8438,15.0817,14.8438,15.0657,42758.153136055,0
+RSPN.US,D,20141022,000000,15.116,15.1819,14.9172,14.9172,113314.43598516,0
+RSPN.US,D,20141023,000000,15.1193,15.2855,15.1012,15.2106,61236.091805794,0
+RSPN.US,D,20141024,000000,15.2497,15.2946,15.171,15.2928,36468.547088854,0
+RSPN.US,D,20141027,000000,15.2268,15.3105,15.1947,15.3051,34899.952844637,0
+RSPN.US,D,20141028,000000,15.2746,15.5813,15.2728,15.5643,23737.044291131,0
+RSPN.US,D,20141029,000000,15.6126,15.6199,15.4236,15.5058,37356.909524899,0
+RSPN.US,D,20141030,000000,15.5237,15.6544,15.4058,15.5682,40869.748414862,0
+RSPN.US,D,20141031,000000,15.8027,15.895,15.7002,15.7308,1192004.7166856,0
+RSPN.US,D,20141103,000000,15.7827,15.7974,15.704,15.7419,134015.8189234,0
+RSPN.US,D,20141104,000000,15.6823,15.7526,15.6721,15.7223,41808.874418681,0
+RSPN.US,D,20141105,000000,15.8489,15.8489,15.7564,15.8324,68901.390539675,0
+RSPN.US,D,20141106,000000,15.9255,16.0079,15.8657,16.0079,65271.795443829,0
+RSPN.US,D,20141107,000000,16.0044,16.0569,15.9619,16.0128,91790.683248979,0
+RSPN.US,D,20141110,000000,16.0439,16.0796,16.0331,16.0796,43006.894618148,0
+RSPN.US,D,20141111,000000,16.0796,16.1189,16.0146,16.0146,37397.520379119,0
+RSPN.US,D,20141112,000000,16.0421,16.1099,15.999,16.0852,41534.751152701,0
+RSPN.US,D,20141113,000000,16.1189,16.1189,15.9634,15.9958,72596.978273619,0
+RSPN.US,D,20141114,000000,16.0331,16.0439,15.9766,16.024,40940.817409745,0
+RSPN.US,D,20141117,000000,15.9709,16.0128,15.9619,15.9921,30158.635614544,0
+RSPN.US,D,20141118,000000,16.0202,16.1293,16.0202,16.0905,44296.289239608,0
+RSPN.US,D,20141119,000000,16.006,16.0905,16.0008,16.0331,70013.112673928,0
+RSPN.US,D,20141120,000000,15.9689,16.098,15.9582,16.0905,51301.66159242,0
+RSPN.US,D,20141121,000000,16.2837,16.2837,16.2069,16.2085,18878.970855157,0
+RSPN.US,D,20141124,000000,16.3243,16.3243,16.2456,16.2857,72251.786012756,0
+RSPN.US,D,20141125,000000,16.3429,16.3804,16.2962,16.3533,1188862.4518404,0
+RSPN.US,D,20141126,000000,16.3283,16.405,16.2754,16.2789,68936.925037118,0
+RSPN.US,D,20141128,000000,16.3186,16.3186,16.1588,16.1588,6157.6207709885,0
+RSPN.US,D,20141201,000000,15.9835,16.1606,15.8812,15.9274,51342.272446645,0
+RSPN.US,D,20141202,000000,15.9905,16.0742,15.9729,16.0535,64083.927957923,0
+RSPN.US,D,20141203,000000,16.2619,16.3206,16.2619,16.3206,35341.595884271,0
+RSPN.US,D,20141204,000000,16.2803,16.3186,16.1907,16.2034,53372.815157604,0
+RSPN.US,D,20141205,000000,16.2789,16.3186,16.2441,16.2441,47418.248657709,0
+RSPN.US,D,20141208,000000,16.2456,16.2677,16.0816,16.087,24046.702054552,0
+RSPN.US,D,20141209,000000,15.9544,16.1099,15.9026,16.1081,43478.995798447,0
+RSPN.US,D,20141210,000000,16.0166,16.0457,15.792,15.792,68957.230464228,0
+RSPN.US,D,20141211,000000,15.8583,15.9488,15.8413,15.8583,45585.683861068,0
+RSPN.US,D,20141212,000000,15.7113,15.7434,15.5324,15.5375,40580.39607855,0
+RSPN.US,D,20141215,000000,15.6951,15.6951,15.42,15.5129,97887.387738638,0
+RSPN.US,D,20141216,000000,15.5468,15.7325,15.3985,15.4749,30970.852698928,0
+RSPN.US,D,20141217,000000,15.5112,15.6647,15.3628,15.6628,74190.954301729,0
+RSPN.US,D,20141218,000000,15.9439,16.0079,15.9255,16.006,17752.019650574,0
+RSPN.US,D,20141219,000000,16.2504,16.2504,16.1265,16.2043,89414.948277157,0
+RSPN.US,D,20141222,000000,16.2542,16.3144,16.2421,16.3144,51499.639506739,0
+RSPN.US,D,20141223,000000,16.3983,16.4685,16.3319,16.4557,61809.720121642,0
+RSPN.US,D,20141224,000000,16.4232,16.533,16.4232,16.4377,28407.29252634,0
+RSPN.US,D,20141226,000000,16.592,16.592,16.4432,16.4593,26178.771901061,0
+RSPN.US,D,20141229,000000,16.3947,16.4857,16.3531,16.4628,69617.156845289,0
+RSPN.US,D,20141230,000000,16.4412,16.5816,16.3475,16.3713,1655232.425337,0
+RSPN.US,D,20141231,000000,16.3746,16.45,16.2542,16.2542,87805.74317872,0
+RSPN.US,D,20150102,000000,16.2452,16.2542,16.0537,16.229,68850.626971899,0
+RSPN.US,D,20150105,000000,16.0656,16.084,15.7369,15.7962,312449.75964908,0
+RSPN.US,D,20150106,000000,15.814,15.814,15.5409,15.6526,432591.89549984,0
+RSPN.US,D,20150107,000000,15.7532,15.7532,15.6471,15.7024,67642.454058878,0
+RSPN.US,D,20150108,000000,15.8721,16.0406,15.8577,16.0406,89861.667673566,0
+RSPN.US,D,20150109,000000,16.1019,16.1019,15.8612,15.8944,31341.426743679,0
+RSPN.US,D,20150112,000000,15.814,15.814,15.6398,15.7314,47809.128129569,0
+RSPN.US,D,20150113,000000,15.8501,15.9435,15.5658,15.6546,127355.63883145,0
+RSPN.US,D,20150114,000000,15.5211,15.6183,15.43,15.6037,34392.317166897,0
+RSPN.US,D,20150115,000000,15.744,15.744,15.4832,15.532,38920.42741234,0
+RSPN.US,D,20150116,000000,15.4655,15.5827,15.3784,15.5409,30498.75151863,0
+RSPN.US,D,20150120,000000,15.6106,15.6794,15.5159,15.6218,39062.565402106,0
+RSPN.US,D,20150121,000000,15.6471,15.8088,15.6471,15.7331,17371.292892269,0
+RSPN.US,D,20150122,000000,15.8771,16.0459,15.7674,16.0008,95293.369425387,0
+RSPN.US,D,20150123,000000,15.9213,15.9727,15.8771,15.9074,68195.776947616,0
+RSPN.US,D,20150126,000000,15.8876,15.9289,15.8629,15.9074,32077.498476401,0
+RSPN.US,D,20150127,000000,15.7909,15.8158,15.6346,15.7244,87831.124962608,0
+RSPN.US,D,20150128,000000,15.8703,15.8703,15.5548,15.5658,42575.404292068,0
+RSPN.US,D,20150129,000000,15.5336,15.7405,15.4998,15.7405,28331.147174679,0
+RSPN.US,D,20150130,000000,15.6364,15.6705,15.5159,15.5291,33615.634579954,0
+RSPN.US,D,20150202,000000,15.7405,15.7405,15.4066,15.6994,41128.642610508,0
+RSPN.US,D,20150203,000000,15.9325,16.0441,15.8862,16.0313,112268.70648901,0
+RSPN.US,D,20150204,000000,15.8721,15.9632,15.8158,15.8372,97811.242386975,0
+RSPN.US,D,20150205,000000,15.9905,16.0406,15.9251,15.9905,20066.838341069,0
+RSPN.US,D,20150206,000000,16.084,16.1159,15.956,15.9632,101105.79793552,0
+RSPN.US,D,20150209,000000,16.0146,16.0441,15.9506,15.9617,48418.290942858,0
+RSPN.US,D,20150210,000000,16.0262,16.084,15.958,16.0639,46712.635065651,0
+RSPN.US,D,20150211,000000,16.084,16.084,16.0204,16.0423,34072.506689921,0
+RSPN.US,D,20150212,000000,16.1177,16.2435,16.082,16.231,48088.327752326,0
+RSPN.US,D,20150213,000000,16.3184,16.3513,16.2765,16.3031,30072.337549328,0
+RSPN.US,D,20150217,000000,16.2691,16.3983,16.2691,16.3319,30960.699985374,0
+RSPN.US,D,20150218,000000,16.3261,16.4648,16.3261,16.4288,46367.442804788,0
+RSPN.US,D,20150219,000000,16.3888,16.5239,16.3888,16.4448,22381.657031565,0
+RSPN.US,D,20150220,000000,16.3983,16.6102,16.3445,16.6102,41194.635248615,0
+RSPN.US,D,20150223,000000,16.5189,16.5617,16.4914,16.5174,102354.58170275,0
+RSPN.US,D,20150224,000000,16.5384,16.6317,16.5384,16.5886,15503.193598185,0
+RSPN.US,D,20150225,000000,16.6174,16.6189,16.5524,16.5936,50596.048000366,0
+RSPN.US,D,20150226,000000,16.5524,16.5705,16.4518,16.4914,33229.831464871,0
+RSPN.US,D,20150227,000000,16.5487,16.5505,16.4127,16.4341,43666.82099921,0
+RSPN.US,D,20150302,000000,16.4628,16.5705,16.3224,16.5435,930963.22212123,0
+RSPN.US,D,20150303,000000,16.4755,16.4953,16.3927,16.4288,549794.8207765,0
+RSPN.US,D,20150304,000000,16.3784,16.3784,16.2871,16.3389,132416.76653853,0
+RSPN.US,D,20150305,000000,16.3389,16.3475,16.2542,16.2998,111857.52159005,0
+RSPN.US,D,20150306,000000,16.247,16.2902,16.0856,16.0856,43951.096978745,0
+RSPN.US,D,20150309,000000,16.1319,16.2783,16.1248,16.2783,92374.464278382,0
+RSPN.US,D,20150310,000000,16.0729,16.1103,15.9764,15.9764,110192.47656707,0
+RSPN.US,D,20150311,000000,15.9938,16.0079,15.9167,15.9362,50651.887924914,0
+RSPN.US,D,20150312,000000,16.0782,16.1718,15.9921,16.1718,40047.378616922,0
+RSPN.US,D,20150313,000000,16.0986,16.0986,15.9343,16.0079,52301.703877571,0
+RSPN.US,D,20150316,000000,16.1596,16.2998,16.1596,16.2978,113522.56661303,0
+RSPN.US,D,20150317,000000,16.229,16.2853,16.1773,16.2575,50651.887924914,0
+RSPN.US,D,20150318,000000,16.1265,16.4967,16.1265,16.4668,39514.361155296,0
+RSPN.US,D,20150319,000000,16.3983,16.4091,16.2653,16.3355,15594.568020178,0
+RSPN.US,D,20150320,000000,16.363,16.4924,16.363,16.4619,17508.354525258,0
+RSPN.US,D,20150323,000000,16.3933,16.4183,16.3822,16.3933,26635.644011027,0
+RSPN.US,D,20150324,000000,16.3719,16.3734,16.2673,16.3208,32732.348500687,0
+RSPN.US,D,20150325,000000,16.2673,16.2904,16.0778,16.0778,31625.702723213,0
+RSPN.US,D,20150326,000000,15.9177,16.0567,15.9177,16.0236,20528.786807813,0
+RSPN.US,D,20150327,000000,16.0549,16.0706,15.9661,16.0635,21630.356228509,0
+RSPN.US,D,20150330,000000,16.233,16.3265,16.1189,16.294,16092.050984363,0
+RSPN.US,D,20150331,000000,16.2544,16.2544,16.1555,16.2043,10741.570940982,0
+RSPN.US,D,20150401,000000,16.1031,16.161,15.9933,16.0381,132025.88706666,0
+RSPN.US,D,20150402,000000,16.0435,16.163,16.0435,16.0888,31057.150764144,0
+RSPN.US,D,20150406,000000,16.0104,16.2673,15.9609,16.2195,51591.013928735,0
+RSPN.US,D,20150407,000000,16.2506,16.2615,16.1407,16.1407,24402.04702897,0
+RSPN.US,D,20150408,000000,16.1575,16.1683,16.0982,16.1555,28854.011922751,0
+RSPN.US,D,20150409,000000,16.2369,16.2369,16.1173,16.1789,23356.317532826,0
+RSPN.US,D,20150410,000000,16.2544,16.3358,16.2544,16.3358,19965.311205521,0
+RSPN.US,D,20150413,000000,16.1317,16.3116,16.1244,16.1825,38829.052990346,0
+RSPN.US,D,20150414,000000,16.1736,16.233,16.0836,16.233,44387.663661602,0
+RSPN.US,D,20150415,000000,16.3168,16.3772,16.2785,16.3447,22599.940372992,0
+RSPN.US,D,20150416,000000,16.2904,16.3168,16.2635,16.2904,21330.851178642,0
+RSPN.US,D,20150417,000000,16.1208,16.2232,16.016,16.0435,48245.694812426,0
+RSPN.US,D,20150420,000000,16.163,16.2711,16.163,16.249,19371.377462565,0
+RSPN.US,D,20150421,000000,16.2559,16.2595,16.1753,16.233,37783.323494202,0
+RSPN.US,D,20150422,000000,16.1555,16.292,16.1387,16.2817,21346.080248974,0
+RSPN.US,D,20150423,000000,16.298,16.4038,16.2693,16.3553,24422.352456079,0
+RSPN.US,D,20150424,000000,16.2711,16.3719,16.231,16.2785,53235.753524615,0
+RSPN.US,D,20150427,000000,16.275,16.3668,16.2635,16.2635,40499.174370111,0
+RSPN.US,D,20150428,000000,16.1967,16.2817,16.1387,16.2423,32803.417495569,0
+RSPN.US,D,20150429,000000,16.186,16.2213,16.1387,16.165,180845.21019494,0
+RSPN.US,D,20150430,000000,16.1407,16.2043,16.016,16.0549,68794.787047351,0
+RSPN.US,D,20150501,000000,16.0725,16.2232,16.0725,16.2112,1319725.853205,0
+RSPN.US,D,20150504,000000,16.3066,16.3265,16.1736,16.2559,84876.685318155,0
+RSPN.US,D,20150505,000000,16.1789,16.2711,16.0531,16.0531,150331.22960598,0
+RSPN.US,D,20150506,000000,16.0361,16.1297,15.995,15.995,21874.021353825,0
+RSPN.US,D,20150507,000000,16.0742,16.1263,15.9863,16.0962,21802.95235894,0
+RSPN.US,D,20150508,000000,16.3,16.3245,16.2252,16.2817,14421.929604599,0
+RSPN.US,D,20150511,000000,16.3323,16.3517,16.3128,16.3128,363918.94101516,0
+RSPN.US,D,20150512,000000,16.296,16.3245,16.2092,16.3168,39839.247989049,0
+RSPN.US,D,20150513,000000,16.4038,16.4038,16.3592,16.3648,20863.826355121,0
+RSPN.US,D,20150514,000000,16.4038,16.5012,16.4038,16.4995,15523.499025295,0
+RSPN.US,D,20150515,000000,16.4975,16.5088,16.4601,16.4676,17087.016912735,0
+RSPN.US,D,20150518,000000,16.4777,16.5497,16.4565,16.5497,23046.659769404,0
+RSPN.US,D,20150519,000000,16.5376,16.579,16.449,16.4693,36108.125757659,0
+RSPN.US,D,20150520,000000,16.4761,16.4761,16.4058,16.4058,13162.993123803,0
+RSPN.US,D,20150521,000000,16.4456,16.5128,16.4038,16.4924,23285.248537942,0
+RSPN.US,D,20150522,000000,16.4995,16.5213,16.4313,16.4474,11650.238804137,0
+RSPN.US,D,20150526,000000,16.2767,16.2873,16.2252,16.2437,45534.920293294,0
+RSPN.US,D,20150527,000000,16.2472,16.3479,16.2472,16.3479,8873.4716468981,0
+RSPN.US,D,20150528,000000,16.2139,16.2731,16.2139,16.2404,23544.14273359,0
+RSPN.US,D,20150529,000000,16.1444,16.148,16.0617,16.1155,7761.7495126473,0
+RSPN.US,D,20150601,000000,16.0418,16.188,16.0418,16.1498,61738.651126761,0
+RSPN.US,D,20150602,000000,16.184,16.2693,16.0327,16.2043,52961.630258632,0
+RSPN.US,D,20150603,000000,16.2423,16.3208,16.1935,16.2801,29965.734057003,0
+RSPN.US,D,20150604,000000,16.0038,16.2112,16.0038,16.0617,16092.050984363,0
+RSPN.US,D,20150605,000000,16.0852,16.0852,16.0513,16.0852,5538.3052441452,0
+RSPN.US,D,20150608,000000,16.0308,16.0852,15.9984,15.9984,34945.640055634,0
+RSPN.US,D,20150609,000000,15.9807,16.0473,15.9626,15.9845,108512.20247373,0
+RSPN.US,D,20150610,000000,16.1064,16.1666,16.1064,16.165,32031.811265405,0
+RSPN.US,D,20150611,000000,16.1935,16.231,16.1899,16.2272,13122.382269583,0
+RSPN.US,D,20150612,000000,16.1498,16.1498,16.1279,16.1426,18305.342539311,0
+RSPN.US,D,20150615,000000,15.9775,16.0531,15.9756,16.016,8873.4716468981,0
+RSPN.US,D,20150616,000000,16.0038,16.0198,16.0038,16.018,485944.40523034,0
+RSPN.US,D,20150617,000000,16.0453,16.06,15.9825,16.06,139782.56022253,0
+RSPN.US,D,20150618,000000,16.0778,16.2404,16.0778,16.2232,12213.714406428,0
+RSPN.US,D,20150619,000000,16.2077,16.2452,16.1551,16.1551,592837.24989207,0
+RSPN.US,D,20150622,000000,16.2595,16.2785,16.229,16.2544,9396.3363949704,0
+RSPN.US,D,20150623,000000,16.2693,16.2693,16.1805,16.229,40423.02901845,0
+RSPN.US,D,20150624,000000,16.1751,16.1953,16.072,16.0976,24346.207104419,0
+RSPN.US,D,20150625,000000,16.0938,16.0938,15.9562,15.9562,18254.578971537,0
+RSPN.US,D,20150626,000000,15.996,16.0063,15.9468,15.9803,22671.009367877,0
+RSPN.US,D,20150629,000000,15.8802,15.8858,15.6546,15.6612,179195.39424229,0
+RSPN.US,D,20150630,000000,15.7393,15.7883,15.6977,15.6977,15736.706009946,0
+RSPN.US,D,20150701,000000,15.7556,15.8384,15.6778,15.7426,167007.06161974,0
+RSPN.US,D,20150702,000000,15.7954,15.7954,15.6862,15.7175,47012.140115518,0
+RSPN.US,D,20150706,000000,15.6164,15.6794,15.584,15.6269,71891.364681565,0
+RSPN.US,D,20150707,000000,15.497,15.7518,15.497,15.7518,25427.471098006,0
+RSPN.US,D,20150708,000000,15.5856,15.5856,15.4731,15.4731,13259.443902573,0
+RSPN.US,D,20150709,000000,15.6996,15.6996,15.5024,15.5024,53098.691891621,0
+RSPN.US,D,20150710,000000,15.6596,15.6689,15.6216,15.6651,22671.009367877,0
+RSPN.US,D,20150713,000000,15.7787,15.8269,15.7446,15.8254,13838.148575197,0
+RSPN.US,D,20150714,000000,15.8007,15.8749,15.8007,15.8571,25285.333108238,0
+RSPN.US,D,20150715,000000,15.8533,15.8533,15.7319,15.7426,33412.580308859,0
+RSPN.US,D,20150716,000000,15.8515,15.8589,15.8226,15.8456,94014.12751748,0
+RSPN.US,D,20150717,000000,15.7698,15.8308,15.7645,15.7936,33727.314429058,0
+RSPN.US,D,20150720,000000,15.8366,15.8366,15.7718,15.7883,26554.422302588,0
+RSPN.US,D,20150721,000000,15.7284,15.7411,15.6164,15.6344,29310.884032718,0
+RSPN.US,D,20150722,000000,15.6326,15.6362,15.5582,15.575,28762.637500758,0
+RSPN.US,D,20150723,000000,15.6289,15.6451,15.4567,15.4567,17137.780480509,0
+RSPN.US,D,20150724,000000,15.4173,15.4173,15.2653,15.2673,11056.305061181,0
+RSPN.US,D,20150727,000000,15.1279,15.2186,15.1207,15.1859,88480.898630114,0
+RSPN.US,D,20150728,000000,15.1642,15.4914,15.1642,15.4695,47560.386647476,0
+RSPN.US,D,20150729,000000,15.584,15.7355,15.577,15.7355,16041.287416589,0
+RSPN.US,D,20150730,000000,15.6326,15.6937,15.6326,15.6899,11056.305061181,0
+RSPN.US,D,20150731,000000,15.7175,15.7213,15.656,15.656,14919.412568784,0
+RSPN.US,D,20150803,000000,15.6651,15.6651,15.5314,15.5891,104968.90544312,0
+RSPN.US,D,20150804,000000,15.6578,15.6808,15.5785,15.5907,23214.179543058,0
+RSPN.US,D,20150805,000000,15.6882,15.7393,15.6546,15.6546,25427.471098006,0
+RSPN.US,D,20150806,000000,15.656,15.656,15.5421,15.5616,47870.044410899,0
+RSPN.US,D,20150807,000000,15.5542,15.5542,15.4442,15.5024,24346.207104419,0
+RSPN.US,D,20150810,000000,15.6506,15.8495,15.6506,15.8402,16594.610305326,0
+RSPN.US,D,20150811,000000,15.6957,15.7101,15.6489,15.6778,166626.33486144,0
+RSPN.US,D,20150812,000000,15.5633,15.7101,15.5221,15.7008,25427.471098006,0
+RSPN.US,D,20150813,000000,15.6344,15.7064,15.6344,15.6671,12178.179908986,0
+RSPN.US,D,20150814,000000,15.6451,15.768,15.6451,15.7607,44250.602028611,0
+RSPN.US,D,20150817,000000,15.7319,15.8366,15.7302,15.8366,54200.261312319,0
+RSPN.US,D,20150818,000000,15.8079,15.8456,15.8079,15.8226,28199.161898467,0
+RSPN.US,D,20150819,000000,15.7426,15.7426,15.6344,15.6957,45895.34162449,0
+RSPN.US,D,20150820,000000,15.5821,15.5821,15.4587,15.4587,4979.9059986312,0
+RSPN.US,D,20150821,000000,15.1895,15.2003,14.9635,14.9635,37047.251761479,0
+RSPN.US,D,20150824,000000,13.7759,14.9754,8.70268,14.4801,144204.06697565,0
+RSPN.US,D,20150825,000000,14.6249,14.7208,14.224,14.224,110050.3385773,0
+RSPN.US,D,20150826,000000,14.366,14.6469,14.2617,14.6469,23772.578788572,0
+RSPN.US,D,20150827,000000,14.8729,14.9671,14.7155,14.7862,367198.26749335,0
+RSPN.US,D,20150828,000000,14.9413,15.0192,14.9183,14.9308,18254.578971537,0
+RSPN.US,D,20150831,000000,14.8843,15.0139,14.8823,14.9491,96790.894674723,0
+RSPN.US,D,20150901,000000,14.6487,14.6936,14.4783,14.5059,487751.5882431,0
+RSPN.US,D,20150902,000000,14.6578,14.7208,14.6578,14.6936,134371.16389782,0
+RSPN.US,D,20150903,000000,14.8097,14.9471,14.7862,14.8295,17696.179726023,0
+RSPN.US,D,20150904,000000,14.6782,14.6782,14.5946,14.6073,14919.412568784,0
+RSPN.US,D,20150908,000000,14.8512,14.9691,14.8333,14.9655,21559.287233625,0
+RSPN.US,D,20150909,000000,15.0035,15.0505,15.0035,15.0505,6081.4754193273,0
+RSPN.US,D,20150910,000000,14.8187,14.936,14.8079,14.8424,59012.647537293,0
+RSPN.US,D,20150911,000000,14.7952,14.9037,14.7825,14.8999,19361.22474901,0
+RSPN.US,D,20150914,000000,14.907,14.907,14.824,14.8275,9396.3363949704,0
+RSPN.US,D,20150915,000000,14.9737,15.0972,14.9691,15.0769,33179.067897098,0
+RSPN.US,D,20150916,000000,15.099,15.1895,15.0939,15.1878,35940.605984004,0
+RSPN.US,D,20150917,000000,15.1658,15.291,15.0827,15.0827,16559.075807884,0
+RSPN.US,D,20150918,000000,14.8993,14.8993,14.8168,14.8313,16990.566133964,0
+RSPN.US,D,20150921,000000,14.862,14.9072,14.7843,14.8353,9360.8018975291,0
+RSPN.US,D,20150922,000000,14.5589,14.6202,14.5589,14.6009,12665.510159617,0
+RSPN.US,D,20150923,000000,14.4611,14.5065,14.4611,14.5065,2939.2105741156,0
+RSPN.US,D,20150924,000000,14.2883,14.4486,14.2326,14.407,19112.483266918,0
+RSPN.US,D,20150925,000000,14.4874,14.5663,14.405,14.4259,40219.974747354,0
+RSPN.US,D,20150928,000000,14.3488,14.3488,14.129,14.149,38067.599473736,0
+RSPN.US,D,20150929,000000,14.1668,14.1721,14.1038,14.1198,83176.105797727,0
+RSPN.US,D,20150930,000000,14.283,14.3378,14.1703,14.2918,22589.787659438,0
+RSPN.US,D,20151001,000000,14.368,14.368,14.2011,14.2846,38560.006081144,0
+RSPN.US,D,20151002,000000,14.1089,14.4651,14.1089,14.4651,17066.711485625,0
+RSPN.US,D,20151005,000000,14.5681,14.9072,14.5681,14.9001,14345.784252938,0
+RSPN.US,D,20151006,000000,14.9416,14.9435,14.8529,14.8916,14330.555182605,0
+RSPN.US,D,20151007,000000,14.9514,15.1618,14.9514,15.0759,26864.08006601,0
+RSPN.US,D,20151008,000000,15.0759,15.0759,15.0759,15.0759,1116.7984910283,0
+RSPN.US,D,20151009,000000,15.429,15.4593,15.336,15.3979,222542.40476452,0
+RSPN.US,D,20151012,000000,15.3542,15.3772,15.338,15.3666,10528.363956331,0
+RSPN.US,D,20151013,000000,15.314,15.3396,15.314,15.3178,3852.9547940479,0
+RSPN.US,D,20151014,000000,15.1148,15.1435,15.0673,15.0965,24782.773787275,0
+RSPN.US,D,20151015,000000,15.0949,15.2019,15.0949,15.2019,11015.694206962,0
+RSPN.US,D,20151016,000000,15.1183,15.1853,14.9326,14.9932,14330.555182605,0
+RSPN.US,D,20151019,000000,14.9241,14.974,14.9187,14.9514,22442.573312893,0
+RSPN.US,D,20151020,000000,14.9399,15.1291,14.9399,15.113,30305.849961088,0
+RSPN.US,D,20151021,000000,15.1418,15.1418,15.0438,15.0456,14863.572644233,0
+RSPN.US,D,20151022,000000,15.1252,15.431,15.1252,15.3865,14863.572644233,0
+RSPN.US,D,20151023,000000,15.4701,15.4701,15.3828,15.4346,13208.680334799,0
+RSPN.US,D,20151026,000000,15.4196,15.4485,15.4196,15.441,26990.988985445,0
+RSPN.US,D,20151027,000000,15.2599,15.3087,15.2288,15.2433,18741.909222167,0
+RSPN.US,D,20151028,000000,15.3196,15.4448,15.3123,15.4448,31950.589556967,0
+RSPN.US,D,20151029,000000,15.3684,15.4465,15.3616,15.4465,22036.4647707,0
+RSPN.US,D,20151030,000000,15.3809,15.5484,15.3809,15.5172,91445.490988116,0
+RSPN.US,D,20151102,000000,15.4864,15.7099,15.4864,15.6792,247411.476617,0
+RSPN.US,D,20151103,000000,15.652,15.7119,15.6283,15.6774,48651.803354618,0
+RSPN.US,D,20151104,000000,15.7082,15.7424,15.6138,15.6358,32224.712822946,0
+RSPN.US,D,20151105,000000,15.6465,15.6806,15.5353,15.6249,19274.926683794,0
+RSPN.US,D,20151106,000000,15.5868,15.632,15.5645,15.6283,20924.74263645,0
+RSPN.US,D,20151109,000000,15.4996,15.5251,15.3979,15.507,35174.076110617,0
+RSPN.US,D,20151110,000000,15.5429,15.5429,15.4196,15.5014,539296.91496082,0
+RSPN.US,D,20151111,000000,15.5172,15.5797,15.5172,15.5429,28650.957651655,0
+RSPN.US,D,20151112,000000,15.3903,15.4346,15.2633,15.2633,8807.479008792,0
+RSPN.US,D,20151113,000000,15.2108,15.2252,15.1873,15.1873,6604.3401673996,0
+RSPN.US,D,20151116,000000,15.1291,15.3636,15.1291,15.3636,13787.385007424,0
+RSPN.US,D,20151117,000000,15.338,15.4328,15.3253,15.3523,42981.51283426,0
+RSPN.US,D,20151118,000000,15.3848,15.5645,15.3848,15.5645,22589.787659438,0
+RSPN.US,D,20151119,000000,15.6099,15.6741,15.6029,15.6556,21478.065525187,0
+RSPN.US,D,20151120,000000,15.7248,15.7248,15.7099,15.7099,5502.7707467034,0
+RSPN.US,D,20151123,000000,15.73,15.7444,15.654,15.6685,7716.0623016509,0
+RSPN.US,D,20151124,000000,15.5868,15.65,15.5868,15.65,7716.0623016509,0
+RSPN.US,D,20151125,000000,15.6667,15.6878,15.6667,15.6841,18741.909222167,0
+RSPN.US,D,20151127,000000,15.6878,15.7335,15.6878,15.7335,6604.3401673996,0
+RSPN.US,D,20151130,000000,15.7004,15.7625,15.6628,15.6741,42418.037231968,0
+RSPN.US,D,20151201,000000,15.7119,15.7698,15.6667,15.7698,146346.28953572,0
+RSPN.US,D,20151202,000000,15.7424,15.7518,15.5231,15.5534,17838.31771579,0
+RSPN.US,D,20151203,000000,15.5883,15.6249,15.3291,15.3291,23686.280723356,0
+RSPN.US,D,20151204,000000,15.4485,15.5411,15.4121,15.5411,539850.23784958,0
+RSPN.US,D,20151207,000000,15.5231,15.5231,15.3885,15.3885,6604.3401673996,0
+RSPN.US,D,20151208,000000,15.2526,15.2831,15.1522,15.1522,20818.139144124,0
+RSPN.US,D,20151209,000000,15.1073,15.2035,15.0401,15.0777,115690.17095699,0
+RSPN.US,D,20151210,000000,15.1217,15.2288,15.1217,15.1367,237974.52936782,0
+RSPN.US,D,20151211,000000,14.98,15.0438,14.8388,14.8731,309576.54171307,0
+RSPN.US,D,20151214,000000,14.8711,14.8916,14.8204,14.8916,25046.744339701,0
+RSPN.US,D,20151215,000000,14.9657,15.0529,14.931,14.9534,31397.26666823,0
+RSPN.US,D,20151216,000000,15.0797,15.2164,15.0147,15.1999,14330.555182605,0
+RSPN.US,D,20151217,000000,15.2413,15.2413,14.938,14.938,18741.909222167,0
+RSPN.US,D,20151218,000000,14.7821,14.7821,14.6767,14.6767,17406.827389711,0
+RSPN.US,D,20151221,000000,14.7351,14.8406,14.7236,14.7966,107491.85476148,0
+RSPN.US,D,20151222,000000,14.8075,15.0335,14.8075,15.0315,32392.2325966,0
+RSPN.US,D,20151223,000000,15.1774,15.2673,15.1774,15.2673,47179.659889171,0
+RSPN.US,D,20151224,000000,15.2507,15.2752,15.2507,15.2752,5543.3816009228,0
+RSPN.US,D,20151228,000000,15.2017,15.2125,15.1126,15.2125,23599.982658141,0
+RSPN.US,D,20151229,000000,15.22,15.3491,15.22,15.3474,24036.549340998,0
+RSPN.US,D,20151230,000000,15.3182,15.321,15.2453,15.2453,15102.16141277,0
+RSPN.US,D,20151231,000000,15.1555,15.2162,15.1193,15.1266,31859.215134974,0
+RSPN.US,D,20160104,000000,14.7547,14.8696,14.7218,14.8696,260452.63717815,0
+RSPN.US,D,20160105,000000,14.9132,14.9132,14.798,14.8771,22386.733388341,0
+RSPN.US,D,20160106,000000,14.6981,14.7351,14.618,14.6529,17990.608419112,0
+RSPN.US,D,20160107,000000,14.4278,14.4613,14.2603,14.2968,22341.046177345,0
+RSPN.US,D,20160108,000000,14.3939,14.3939,14.1185,14.1185,25503.616449667,0
+RSPN.US,D,20160111,000000,14.1312,14.1398,13.9721,14.1398,75871.228395047,0
+RSPN.US,D,20160112,000000,14.1133,14.193,14.0543,14.1859,38666.609573469,0
+RSPN.US,D,20160113,000000,14.2534,14.2534,13.8564,13.8791,50560.513502923,0
+RSPN.US,D,20160114,000000,13.7514,14.0824,13.7514,14.0128,43443.461301004,0
+RSPN.US,D,20160115,000000,13.6591,13.7996,13.6168,13.739,53895.679905676,0
+RSPN.US,D,20160119,000000,13.8666,13.8702,13.6407,13.7264,122294.51112438,0
+RSPN.US,D,20160120,000000,13.493,13.6971,13.1918,13.5791,75861.075681492,0
+RSPN.US,D,20160121,000000,13.5716,13.739,13.5716,13.681,99237.698641431,0
+RSPN.US,D,20160122,000000,13.8808,13.9287,13.7924,13.8507,22848.681855086,0
+RSPN.US,D,20160125,000000,13.819,13.819,13.6461,13.6461,55190.150883911,0
+RSPN.US,D,20160126,000000,13.7061,13.9216,13.7061,13.9216,24209.145471429,0
+RSPN.US,D,20160127,000000,13.8507,14.0203,13.8099,13.8099,6655.1037351736,0
+RSPN.US,D,20160128,000000,13.8997,13.8997,13.8012,13.8487,41291.086027386,0
+RSPN.US,D,20160129,000000,14.0404,14.2334,14.0404,14.2334,25635.601725879,0
+RSPN.US,D,20160201,000000,14.1456,14.2786,13.9724,14.271,123355.46969086,0
+RSPN.US,D,20160202,000000,13.9413,13.9413,13.8132,13.8302,10624.814735102,0
+RSPN.US,D,20160203,000000,13.681,14.0329,13.681,14.0146,40392.570877785,0
+RSPN.US,D,20160204,000000,14.1999,14.3518,14.1999,14.3175,3000.1268554445,0
+RSPN.US,D,20160205,000000,14.1948,14.2076,14.1363,14.1363,37884.85062975,0
+RSPN.US,D,20160208,000000,13.9198,13.9854,13.8012,13.9854,63302.169014201,0
+RSPN.US,D,20160209,000000,14.0377,14.0377,13.9469,13.9744,434312.78044738,0
+RSPN.US,D,20160210,000000,13.9724,14.1344,13.9724,14.0612,7035.8304934791,0
+RSPN.US,D,20160211,000000,13.7777,13.8848,13.617,13.819,26584.880443253,0
+RSPN.US,D,20160212,000000,13.9419,14.0668,13.9419,14.0668,15173.230407654,0
+RSPN.US,D,20160216,000000,14.364,14.4298,14.2588,14.4056,49844.747197309,0
+RSPN.US,D,20160217,000000,14.5869,14.6739,14.5869,14.6471,24808.155571162,0
+RSPN.US,D,20160218,000000,14.6618,14.6767,14.6249,14.6444,14949.870709448,0
+RSPN.US,D,20160219,000000,14.552,14.6111,14.552,14.6111,16107.280054696,0
+RSPN.US,D,20160222,000000,14.8539,14.9112,14.8295,14.8864,11802.52950746,0
+RSPN.US,D,20160223,000000,14.8353,14.8353,14.7236,14.7332,82978.127883408,0
+RSPN.US,D,20160224,000000,14.5595,14.7803,14.5069,14.7692,22533.947734886,0
+RSPN.US,D,20160225,000000,14.7367,14.9262,14.7367,14.9262,202602.47534288,0
+RSPN.US,D,20160226,000000,14.999,15.0736,14.9883,15.0171,28102.711119696,0
+RSPN.US,D,20160229,000000,15.0063,15.019,14.9195,14.9407,22924.827206747,0
+RSPN.US,D,20160301,000000,15.0996,15.2252,15.0829,15.2049,171453.95015674,0
+RSPN.US,D,20160302,000000,15.1989,15.2308,15.1686,15.2308,949898.03290098,0
+RSPN.US,D,20160303,000000,15.2049,15.3834,15.1303,15.3656,260295.27011805,0
+RSPN.US,D,20160304,000000,15.369,15.5245,15.3529,15.4222,59576.123139586,0
+RSPN.US,D,20160307,000000,15.3873,15.5225,15.3873,15.5121,15178.306764431,0
+RSPN.US,D,20160308,000000,15.3364,15.3364,15.2673,15.2706,11269.512045832,0
+RSPN.US,D,20160309,000000,15.3275,15.3491,15.276,15.3176,25061.973410032,0
+RSPN.US,D,20160310,000000,15.3739,15.3739,15.1739,15.3071,12401.539607192,0
+RSPN.US,D,20160311,000000,15.3566,15.5318,15.3566,15.5301,25884.343207972,0
+RSPN.US,D,20160314,000000,15.5007,15.5862,15.5007,15.5602,11746.689582908,0
+RSPN.US,D,20160315,000000,15.3911,15.5007,15.3709,15.5007,192947.24475227,0
+RSPN.US,D,20160316,000000,15.5225,15.6667,15.4874,15.6667,22457.802383225,0
+RSPN.US,D,20160317,000000,15.6209,15.9841,15.6209,15.9789,36945.724625931,0
+RSPN.US,D,20160318,000000,16.0772,16.1015,16.0537,16.0543,84490.882203077,0
+RSPN.US,D,20160321,000000,16.0814,16.1344,16.0408,16.1269,21787.723288609,0
+RSPN.US,D,20160322,000000,16.0427,16.1169,16.0427,16.0834,16559.075807884,0
+RSPN.US,D,20160323,000000,16.0682,16.0682,15.9697,16.0128,8731.3336571313,0
+RSPN.US,D,20160324,000000,15.8707,15.8936,15.7974,15.8936,6934.3033579307,0
+RSPN.US,D,20160328,000000,15.9072,15.9263,15.8456,15.8906,60967.044896594,0
+RSPN.US,D,20160329,000000,15.8428,16.0204,15.821,16.0166,35498.962944371,0
+RSPN.US,D,20160330,000000,16.1214,16.1436,16.0702,16.1325,12553.830310515,0
+RSPN.US,D,20160331,000000,16.1031,16.1031,16.0445,16.078,8411.5231801548,0
+RSPN.US,D,20160401,000000,15.9566,16.1047,15.8497,16.1015,549835.43163073,0
+RSPN.US,D,20160404,000000,16.087,16.087,15.9018,15.9018,58352.721156232,0
+RSPN.US,D,20160405,000000,15.8314,15.8872,15.7461,15.8226,1839590.474422,0
+RSPN.US,D,20160406,000000,15.7861,15.8495,15.6504,15.8392,169763.52334987,0
+RSPN.US,D,20160407,000000,15.7542,15.768,15.659,15.659,18290.113468979,0
+RSPN.US,D,20160408,000000,15.9187,15.9197,15.7696,15.7869,30808.409282052,0
+RSPN.US,D,20160411,000000,15.9607,15.9607,15.7696,15.7696,70581.664632998,0
+RSPN.US,D,20160412,000000,15.8352,15.9325,15.8352,15.9195,17081.940555958,0
+RSPN.US,D,20160413,000000,16.0427,16.1825,16.0427,16.1811,87592.536194068,0
+RSPN.US,D,20160414,000000,16.166,16.2161,16.166,16.1858,14716.358297688,0
+RSPN.US,D,20160415,000000,16.1602,16.2061,16.1602,16.1876,10183.171695467,0
+RSPN.US,D,20160418,000000,16.1825,16.2647,16.1825,16.2478,85978.254738853,0
+RSPN.US,D,20160419,000000,16.2723,16.4004,16.2723,16.3545,29843.901494346,0
+RSPN.US,D,20160420,000000,16.3415,16.4205,16.3132,16.3545,42550.022508182,0
+RSPN.US,D,20160421,000000,16.3112,16.3545,16.2567,16.2567,44803.924917348,0
+RSPN.US,D,20160422,000000,16.2869,16.3694,16.2869,16.3507,52560.598073221,0
+RSPN.US,D,20160425,000000,16.2813,16.2813,16.2005,16.2472,135289.98447454,0
+RSPN.US,D,20160426,000000,16.4111,16.4306,16.319,16.4306,179413.67758371,0
+RSPN.US,D,20160427,000000,16.4918,16.5834,16.4288,16.5431,126086.5496371,0
+RSPN.US,D,20160428,000000,16.4683,16.567,16.319,16.3229,23239.561326945,0
+RSPN.US,D,20160429,000000,16.2336,16.2336,16.1416,16.2256,30229.704609428,0
+RSPN.US,D,20160502,000000,16.2885,16.3182,16.2005,16.3104,30138.330187434,0
+RSPN.US,D,20160503,000000,16.2336,16.2336,16.0315,16.1083,151387.11181568,0
+RSPN.US,D,20160504,000000,15.9913,16.0024,15.9235,15.9548,28727.103003316,0
+RSPN.US,D,20160505,000000,15.9881,16.0485,15.938,15.951,61088.877459255,0
+RSPN.US,D,20160506,000000,15.7492,16.0888,15.7473,16.0704,136528.61552822,0
+RSPN.US,D,20160509,000000,16.0146,16.08,16.0058,16.0204,68967.383177778,0
+RSPN.US,D,20160510,000000,16.1119,16.2857,16.1119,16.2779,13249.291189019,0
+RSPN.US,D,20160511,000000,16.2647,16.3031,16.2534,16.2813,22153.220976581,0
+RSPN.US,D,20160512,000000,16.1344,16.2958,16.0611,16.1214,553622.39378665,0
+RSPN.US,D,20160513,000000,16.0925,16.0962,15.9104,15.9439,112959.09101075,0
+RSPN.US,D,20160516,000000,15.949,16.1838,15.8852,16.1285,26046.786624848,0
+RSPN.US,D,20160517,000000,16.1825,16.2742,16.0794,16.0942,55870.382692082,0
+RSPN.US,D,20160518,000000,16.0186,16.2143,15.9364,16.076,541748.79528431,0
+RSPN.US,D,20160519,000000,15.9384,15.9825,15.841,15.9433,29772.832499461,0
+RSPN.US,D,20160520,000000,16.0962,16.0962,16.0337,16.0718,17259.613043166,0
+RSPN.US,D,20160523,000000,15.9364,16.0402,15.9364,16.0176,15391.513749082,0
+RSPN.US,D,20160524,000000,16.1979,16.241,16.1858,16.2005,84429.965921746,0
+RSPN.US,D,20160525,000000,16.2217,16.3525,16.2217,16.3453,122431.57275738,0
+RSPN.US,D,20160526,000000,16.3726,16.3726,16.3014,16.3226,14954.947066225,0
+RSPN.US,D,20160527,000000,16.3343,16.358,16.3066,16.3397,16924.573495858,0
+RSPN.US,D,20160531,000000,16.3582,16.4358,16.3134,16.364,37884.85062975,0
+RSPN.US,D,20160601,000000,16.2918,16.3888,16.2918,16.3717,43692.202783098,0
+RSPN.US,D,20160602,000000,16.3267,16.4185,16.317,16.4185,165489.23094329,0
+RSPN.US,D,20160603,000000,16.313,16.4214,16.2938,16.4034,197993.143389,0
+RSPN.US,D,20160606,000000,16.4703,16.5144,16.444,16.5144,14721.434654465,0
+RSPN.US,D,20160607,000000,16.5501,16.6478,16.5501,16.6044,26752.400216908,0
+RSPN.US,D,20160608,000000,16.6802,16.7398,16.6802,16.7176,47123.81996462,0
+RSPN.US,D,20160609,000000,16.6167,16.6911,16.6167,16.6802,16117.432768251,0
+RSPN.US,D,20160610,000000,16.567,16.567,16.4601,16.4601,14924.488925561,0
+RSPN.US,D,20160613,000000,16.3888,16.4403,16.2534,16.2534,151336.3482479,0
+RSPN.US,D,20160614,000000,16.1985,16.2199,16.1285,16.1825,14234.104403835,0
+RSPN.US,D,20160615,000000,16.2885,16.2885,16.1838,16.1838,16482.930456223,0
+RSPN.US,D,20160616,000000,16.1232,16.2022,15.9568,16.1805,16239.265330908,0
+RSPN.US,D,20160617,000000,16.2312,16.2312,16.1915,16.2143,6741.4018003894,0
+RSPN.US,D,20160620,000000,16.4677,16.4726,16.3884,16.404,20498.328667148,0
+RSPN.US,D,20160621,000000,16.2815,16.3953,16.2815,16.3732,17026.100631406,0
+RSPN.US,D,20160622,000000,16.3279,16.3491,16.3086,16.3289,30052.032122219,0
+RSPN.US,D,20160623,000000,16.471,16.4969,16.4211,16.4969,46966.45290452,0
+RSPN.US,D,20160624,000000,16.0236,16.0236,15.8037,15.809,36224.881963539,0
+RSPN.US,D,20160627,000000,15.2511,15.3672,15.2427,15.291,362817.37159446,0
+RSPN.US,D,20160628,000000,15.3975,15.5462,15.3869,15.5462,58439.019221451,0
+RSPN.US,D,20160629,000000,15.5991,15.9189,15.5991,15.8533,14914.336212007,0
+RSPN.US,D,20160630,000000,15.9994,16.1444,15.9841,16.1444,69794.829332498,0
+RSPN.US,D,20160701,000000,16.1967,16.3098,16.1805,16.2356,430236.46595513,0
+RSPN.US,D,20160705,000000,16.2569,16.2569,15.9592,16.0236,141280.08547186,0
+RSPN.US,D,20160706,000000,15.9617,16.081,15.8858,16.0756,44438.427229375,0
+RSPN.US,D,20160707,000000,16.2334,16.2548,16.1019,16.1654,10878.632573972,0
+RSPN.US,D,20160708,000000,16.2498,16.5302,16.2498,16.5207,23412.157457377,0
+RSPN.US,D,20160711,000000,16.6483,16.6483,16.6048,16.6417,8741.4863706859,0
+RSPN.US,D,20160712,000000,16.7321,16.8602,16.7321,16.8526,733127.44579238,0
+RSPN.US,D,20160713,000000,16.8171,16.8709,16.7834,16.8709,185058.58632018,0
+RSPN.US,D,20160714,000000,16.9708,17.0238,16.9662,17.0111,422154.90596551,0
+RSPN.US,D,20160715,000000,16.9919,16.9995,16.9654,16.9979,24701.552078837,0
+RSPN.US,D,20160718,000000,16.9628,16.9905,16.9321,16.9682,17482.972741372,0
+RSPN.US,D,20160719,000000,16.8965,16.9391,16.8675,16.9391,81866.40574916,0
+RSPN.US,D,20160720,000000,16.9959,17.0711,16.9959,17.033,13421.88731945,0
+RSPN.US,D,20160721,000000,17.0184,17.0236,16.8745,16.8745,12259.401617425,0
+RSPN.US,D,20160722,000000,16.8804,16.9979,16.8414,16.9979,26686.407578801,0
+RSPN.US,D,20160725,000000,17.0916,17.0916,16.8731,16.912,23990.862130001,0
+RSPN.US,D,20160726,000000,17.0085,17.1103,16.9905,17.1103,724086.45437183,0
+RSPN.US,D,20160727,000000,17.1084,17.1084,16.9626,17.0166,30021.573981554,0
+RSPN.US,D,20160728,000000,16.9662,17.0298,16.8622,17.0298,14208.722619948,0
+RSPN.US,D,20160729,000000,16.8639,16.959,16.8639,16.9395,20594.779445919,0
+RSPN.US,D,20160801,000000,16.902,16.9337,16.8295,16.8542,74018.358171292,0
+RSPN.US,D,20160802,000000,16.8162,16.8162,16.6323,16.685,52971.782972188,0
+RSPN.US,D,20160803,000000,16.6544,16.7571,16.6544,16.7206,9964.8883540397,0
+RSPN.US,D,20160804,000000,16.7864,16.8297,16.7563,16.7752,326247.29737005,0
+RSPN.US,D,20160805,000000,16.898,16.9959,16.898,16.974,17345.911108382,0
+RSPN.US,D,20160808,000000,17.0683,17.0683,16.9865,16.9865,24457.886953522,0
+RSPN.US,D,20160809,000000,17.0292,17.0334,16.9702,16.9965,40763.144922536,0
+RSPN.US,D,20160810,000000,17.0166,17.0166,16.9349,16.9646,22041.541127478,0
+RSPN.US,D,20160811,000000,16.9375,17.122,16.9375,17.1084,20274.968968943,0
+RSPN.US,D,20160812,000000,17.0968,17.1006,17.0073,17.0276,29671.305363914,0
+RSPN.US,D,20160815,000000,17.1571,17.2001,17.1531,17.1561,33285.671389423,0
+RSPN.US,D,20160816,000000,17.1357,17.1357,17.0968,17.12,9832.9030778275,0
+RSPN.US,D,20160817,000000,17.0788,17.2113,17.0457,17.1184,152671.43008036,0
+RSPN.US,D,20160818,000000,17.1561,17.1957,17.1503,17.1929,35534.497441812,0
+RSPN.US,D,20160819,000000,17.1341,17.226,17.1341,17.226,16102.203697919,0
+RSPN.US,D,20160822,000000,17.1539,17.2093,17.1539,17.2093,7944.498356634,0
+RSPN.US,D,20160823,000000,17.2675,17.2791,17.2643,17.2643,17716.485153133,0
+RSPN.US,D,20160824,000000,17.2423,17.2534,17.1744,17.1744,35204.534251281,0
+RSPN.US,D,20160825,000000,17.182,17.2169,17.1694,17.182,18356.106107085,0
+RSPN.US,D,20160826,000000,17.2562,17.2859,17.0938,17.1411,25239.645897242,0
+RSPN.US,D,20160829,000000,17.1782,17.2714,17.1782,17.2364,13584.330736328,0
+RSPN.US,D,20160830,000000,17.2663,17.2663,17.191,17.2381,15437.200960079,0
+RSPN.US,D,20160831,000000,17.2383,17.246,17.0829,17.1411,20335.885250272,0
+RSPN.US,D,20160901,000000,17.1706,17.18,17.0184,17.18,707837.03632735,0
+RSPN.US,D,20160902,000000,17.2752,17.2996,17.2133,17.2771,126208.38219976,0
+RSPN.US,D,20160906,000000,17.3949,17.3949,17.1531,17.1688,37504.123871445,0
+RSPN.US,D,20160907,000000,17.2153,17.2958,17.2021,17.2191,36976.182766594,0
+RSPN.US,D,20160908,000000,17.2498,17.2498,17.1963,17.227,31234.823251352,0
+RSPN.US,D,20160909,000000,17.2276,17.2276,16.685,16.685,134858.49414845,0
+RSPN.US,D,20160912,000000,16.6764,16.9563,16.6616,16.9482,36778.204852276,0
+RSPN.US,D,20160913,000000,16.7641,16.7713,16.6628,16.6791,10640.043805434,0
+RSPN.US,D,20160914,000000,16.6417,16.667,16.5605,16.6227,64926.603182971,0
+RSPN.US,D,20160915,000000,16.6764,16.781,16.6764,16.748,18554.084021403,0
+RSPN.US,D,20160916,000000,16.7171,16.7171,16.5816,16.6203,10132.408127694,0
+RSPN.US,D,20160919,000000,16.7011,16.7079,16.6867,16.6915,8700.8755164665,0
+RSPN.US,D,20160920,000000,16.7659,16.7679,16.6706,16.6706,51255.974381427,0
+RSPN.US,D,20160921,000000,16.6796,16.8348,16.6724,16.8348,14513.304026592,0
+RSPN.US,D,20160922,000000,16.9921,17.0129,16.9706,17.0129,13817.843148088,0
+RSPN.US,D,20160923,000000,16.9506,16.9506,16.8844,16.8844,82683.69919032,0
+RSPN.US,D,20160926,000000,16.7864,16.881,16.7864,16.8275,28153.474687469,0
+RSPN.US,D,20160927,000000,16.7864,16.9579,16.7864,16.9543,12904.098928155,0
+RSPN.US,D,20160928,000000,17.0561,17.1317,16.971,17.1317,142000.92813426,0
+RSPN.US,D,20160929,000000,17.1174,17.1626,17.0005,17.034,162037.30833466,0
+RSPN.US,D,20160930,000000,17.0947,17.2458,17.0947,17.1888,83709.123259354,0
+RSPN.US,D,20161003,000000,17.106,17.1959,17.106,17.1864,396996.48177671,0
+RSPN.US,D,20161004,000000,17.2421,17.2421,17.0505,17.0505,399971.22684826,0
+RSPN.US,D,20161005,000000,17.1925,17.1977,17.1135,17.1684,54266.253950427,0
+RSPN.US,D,20161006,000000,17.128,17.2091,17.104,17.1888,92856.718172234,0
+RSPN.US,D,20161007,000000,17.1702,17.1702,16.9319,16.9559,75556.494274849,0
+RSPN.US,D,20161010,000000,17.0647,17.0647,16.9863,17.0101,54144.421387766,0
+RSPN.US,D,20161011,000000,16.9748,16.9748,16.7114,16.7772,65738.820267353,0
+RSPN.US,D,20161012,000000,16.7535,16.843,16.7497,16.8148,49413.256871228,0
+RSPN.US,D,20161013,000000,16.7075,16.7605,16.6044,16.7605,30813.485638828,0
+RSPN.US,D,20161014,000000,16.8582,16.8907,16.7535,16.7535,170225.47181661,0
+RSPN.US,D,20161017,000000,16.7679,16.8035,16.7244,16.7244,65733.743910576,0
+RSPN.US,D,20161018,000000,16.9086,16.9086,16.7587,16.7587,175773.92977431,0
+RSPN.US,D,20161019,000000,16.7527,16.8558,16.7423,16.8237,37047.251761479,0
+RSPN.US,D,20161020,000000,16.8386,16.8386,16.7571,16.7884,13533.567168553,0
+RSPN.US,D,20161021,000000,16.8606,16.8606,16.6249,16.7656,23127.881477843,0
+RSPN.US,D,20161024,000000,16.9218,16.9218,16.792,16.8,26859.003709233,0
+RSPN.US,D,20161025,000000,16.7302,16.7308,16.678,16.678,28930.157274412,0
+RSPN.US,D,20161026,000000,16.5896,16.8073,16.5896,16.7497,35681.711788358,0
+RSPN.US,D,20161027,000000,16.7695,16.7695,16.5761,16.5876,10797.410865533,0
+RSPN.US,D,20161028,000000,16.5916,16.802,16.5916,16.6923,27655.991723285,0
+RSPN.US,D,20161031,000000,16.7463,16.8105,16.7224,16.7517,1698350.9998043,0
+RSPN.US,D,20161101,000000,16.7623,16.8257,16.4466,16.5435,444932.51882572,0
+RSPN.US,D,20161102,000000,16.5451,16.6044,16.4681,16.4681,284473.95744882,0
+RSPN.US,D,20161103,000000,16.5471,16.5471,16.4125,16.449,169702.60706853,0
+RSPN.US,D,20161104,000000,16.4502,16.5992,16.4107,16.4839,34179.110182247,0
+RSPN.US,D,20161107,000000,16.7571,16.84,16.7571,16.84,24995.980771926,0
+RSPN.US,D,20161108,000000,16.8093,16.967,16.802,16.967,11569.017095699,0
+RSPN.US,D,20161109,000000,16.7754,17.4897,16.7754,17.4179,230720.41553291,0
+RSPN.US,D,20161110,000000,17.5929,17.8094,17.5929,17.7957,156092.89454833,0
+RSPN.US,D,20161111,000000,17.7163,17.8289,17.6687,17.8289,158072.67369151,0
+RSPN.US,D,20161114,000000,17.9078,17.9815,17.9042,17.9615,51245.821667872,0
+RSPN.US,D,20161115,000000,18.0187,18.0518,17.9007,18.0518,231547.86168762,0
+RSPN.US,D,20161116,000000,18.0113,18.0113,17.9038,17.9466,102430.72705441,0
+RSPN.US,D,20161117,000000,18.0023,18.0245,17.932,18.017,151295.73739369,0
+RSPN.US,D,20161118,000000,18.0113,18.017,17.966,17.9882,160686.99743187,0
+RSPN.US,D,20161121,000000,18.1089,18.1159,18.0442,18.1014,165773.50692283,0
+RSPN.US,D,20161122,000000,18.168,18.1846,18.1178,18.181,135284.90811776,0
+RSPN.US,D,20161123,000000,18.2253,18.3436,18.2253,18.3436,275265.44625461,0
+RSPN.US,D,20161125,000000,18.3673,18.4234,18.3447,18.4125,81683.656905168,0
+RSPN.US,D,20161128,000000,18.3998,18.3998,18.2694,18.2728,50672.193352024,0
+RSPN.US,D,20161129,000000,18.2454,18.3239,18.2347,18.2546,39052.412688552,0
+RSPN.US,D,20161130,000000,18.3948,18.4216,18.3266,18.3266,1419054.9262684,0
+RSPN.US,D,20161201,000000,18.4162,18.5286,18.4018,18.4327,1039368.8211026,0
+RSPN.US,D,20161202,000000,18.5306,18.5378,18.3855,18.4234,94470.999627449,0
+RSPN.US,D,20161205,000000,18.6161,18.6161,18.4234,18.4652,371396.41454827,0
+RSPN.US,D,20161206,000000,18.467,18.5529,18.4068,18.5509,203597.44127126,0
+RSPN.US,D,20161207,000000,18.5489,18.8671,18.5489,18.8671,114959.17558104,0
+RSPN.US,D,20161208,000000,19.0295,19.0295,18.7802,18.8468,315602.17720785,0
+RSPN.US,D,20161209,000000,18.8688,18.9198,18.8312,18.9198,131553.78588636,0
+RSPN.US,D,20161212,000000,18.8564,18.8564,18.7437,18.7938,55281.525305906,0
+RSPN.US,D,20161213,000000,18.9579,18.9579,18.7083,18.7552,146838.69614312,0
+RSPN.US,D,20161214,000000,18.7293,18.8123,18.588,18.588,114177.41663733,0
+RSPN.US,D,20161215,000000,18.6354,18.7918,18.6179,18.6372,161707.34514413,0
+RSPN.US,D,20161216,000000,18.6161,18.6819,18.5286,18.5342,225867.41845371,0
+RSPN.US,D,20161219,000000,18.5619,18.6699,18.5619,18.6161,113898.21701457,0
+RSPN.US,D,20161220,000000,18.7122,18.7293,18.645,18.697,123081.34642488,0
+RSPN.US,D,20161221,000000,18.7325,18.7325,18.6372,18.6372,62165.06509606,0
+RSPN.US,D,20161222,000000,18.6051,18.6217,18.5286,18.5709,25270.104037906,0
+RSPN.US,D,20161223,000000,18.6051,18.6299,18.584,18.6016,86663.562903802,0
+RSPN.US,D,20161227,000000,18.6179,18.6876,18.6179,18.6431,57449.129649859,0
+RSPN.US,D,20161228,000000,18.5583,18.5727,18.4197,18.4234,63997.629892705,0
+RSPN.US,D,20161229,000000,18.4088,18.4415,18.3829,18.4162,74962.560531891,0
+RSPN.US,D,20161230,000000,18.4216,18.4216,18.2828,18.3346,318297.72265664,0
+RSPN.US,D,20170103,000000,18.4871,18.6161,18.3954,18.4632,138335.79854098,0
+RSPN.US,D,20170104,000000,18.5268,18.645,18.5172,18.6179,211689.15397443,0
+RSPN.US,D,20170105,000000,18.6179,18.6859,18.4494,18.5326,70398.915789006,0
+RSPN.US,D,20170106,000000,18.5529,18.7028,18.4891,18.6431,86978.297024005,0
+RSPN.US,D,20170109,000000,18.607,18.607,18.4442,18.467,95547.187264259,0
+RSPN.US,D,20170110,000000,18.5414,18.6179,18.5358,18.5509,83455.305420487,0
+RSPN.US,D,20170111,000000,18.5938,18.6752,18.5938,18.6752,79754.641329755,0
+RSPN.US,D,20170112,000000,18.4985,18.6624,18.4405,18.6411,290834.6324909,0
+RSPN.US,D,20170113,000000,18.6839,18.7513,18.6769,18.7513,64891.068685528,0
+RSPN.US,D,20170117,000000,18.6805,18.6805,18.523,18.5249,62809.762406789,0
+RSPN.US,D,20170118,000000,18.5709,18.6431,18.5709,18.6217,89892.125814232,0
+RSPN.US,D,20170119,000000,18.7325,18.8275,18.6506,18.7046,47377.637803491,0
+RSPN.US,D,20170120,000000,18.7802,18.7802,18.6354,18.6787,79815.557611086,0
+RSPN.US,D,20170123,000000,18.7198,18.7198,18.5619,18.6717,37179.237037691,0
+RSPN.US,D,20170124,000000,18.6565,18.9541,18.6565,18.9314,76947.416031857,0
+RSPN.US,D,20170125,000000,19.0335,19.1659,19.0335,19.1523,97273.148568575,0
+RSPN.US,D,20170126,000000,19.1639,19.2855,19.123,19.2179,68241.464158609,0
+RSPN.US,D,20170127,000000,19.2006,19.2006,19.1075,19.1366,74241.717869499,0
+RSPN.US,D,20170130,000000,19.0526,19.0622,18.786,19.012,86628.028406359,0
+RSPN.US,D,20170131,000000,18.939,18.939,18.742,18.8596,96907.650880602,0
+RSPN.US,D,20170201,000000,18.8596,18.9503,18.7293,18.8448,141889.24828515,0
+RSPN.US,D,20170202,000000,18.8688,18.8688,18.7122,18.7802,107831.97066557,0
+RSPN.US,D,20170203,000000,18.8351,18.9559,18.8351,18.9541,266518.88352715,0
+RSPN.US,D,20170206,000000,18.9448,18.9988,18.8805,18.9468,46961.376547744,0
+RSPN.US,D,20170207,000000,19.0961,19.0961,18.9409,18.9409,70581.664632998,0
+RSPN.US,D,20170208,000000,19.0584,19.0584,18.899,18.9645,54459.155507964,0
+RSPN.US,D,20170209,000000,18.9988,19.1677,18.9775,19.1484,509092.59213527,0
+RSPN.US,D,20170210,000000,19.239,19.3068,19.2006,19.2914,141066.87848722,0
+RSPN.US,D,20170213,000000,19.4374,19.4908,19.3803,19.4559,127558.69310255,0
+RSPN.US,D,20170214,000000,19.4335,19.4392,19.3241,19.4158,201749.64740427,0
+RSPN.US,D,20170215,000000,19.4256,19.5689,19.4097,19.5221,91679.003399878,0
+RSPN.US,D,20170216,000000,19.534,19.5808,19.4315,19.5417,258021.06228178,0
+RSPN.US,D,20170217,000000,19.5576,19.5867,19.4354,19.5867,101643.89175391,0
+RSPN.US,D,20170221,000000,19.5867,19.717,19.5867,19.715,90912.473526489,0
+RSPN.US,D,20170222,000000,19.6597,19.6597,19.5808,19.6244,53423.578725379,0
+RSPN.US,D,20170223,000000,19.6716,19.6716,19.4198,19.4411,83526.374415373,0
+RSPN.US,D,20170224,000000,19.3261,19.536,19.3261,19.536,168672.10664273,0
+RSPN.US,D,20170227,000000,19.538,19.6597,19.538,19.6361,56032.826108958,0
+RSPN.US,D,20170228,000000,19.6696,19.6696,19.4756,19.5143,73393.966287674,0
+RSPN.US,D,20170301,000000,19.8134,19.9315,19.8055,19.8352,898281.63718838,0
+RSPN.US,D,20170302,000000,19.8332,19.8332,19.6125,19.6164,53469.265936372,0
+RSPN.US,D,20170303,000000,19.6145,19.6835,19.5576,19.6302,71855.830184122,0
+RSPN.US,D,20170306,000000,19.6046,19.6046,19.4967,19.5576,106979.14272696,0
+RSPN.US,D,20170307,000000,19.5262,19.5398,19.4507,19.4678,46600.955216548,0
+RSPN.US,D,20170308,000000,19.4717,19.5417,19.4097,19.4218,154224.79525424,0
+RSPN.US,D,20170309,000000,19.4097,19.4678,19.2486,19.3068,123426.53868575,0
+RSPN.US,D,20170310,000000,19.4638,19.4638,19.3281,19.4374,34311.095458458,0
+RSPN.US,D,20170313,000000,19.4115,19.4678,19.3942,19.4451,66210.92144765,0
+RSPN.US,D,20170314,000000,19.3903,19.3903,19.2351,19.2776,35844.155205234,0
+RSPN.US,D,20170315,000000,19.2874,19.5827,19.2874,19.5689,42494.18258363,0
+RSPN.US,D,20170316,000000,19.534,19.536,19.4411,19.4697,173372.8130186,0
+RSPN.US,D,20170317,000000,19.4775,19.5669,19.4736,19.5241,331790.67897098,0
+RSPN.US,D,20170320,000000,19.5241,19.5262,19.4507,19.4814,25904.648635081,0
+RSPN.US,D,20170321,000000,19.5302,19.5302,19.1017,19.1326,134112.26970218,0
+RSPN.US,D,20170322,000000,19.1306,19.2254,19.0961,19.2102,221425.60627349,0
+RSPN.US,D,20170323,000000,19.2141,19.297,19.1464,19.1695,74140.190733953,0
+RSPN.US,D,20170324,000000,19.2274,19.2429,19.0295,19.0871,27605.22815551,0
+RSPN.US,D,20170327,000000,18.937,19.0661,18.8087,19.0661,40057.531330477,0
+RSPN.US,D,20170328,000000,19.0449,19.353,19.0082,19.3201,35691.864501912,0
+RSPN.US,D,20170329,000000,19.2835,19.3338,19.237,19.2989,39194.550678319,0
+RSPN.US,D,20170330,000000,19.2855,19.4295,19.2855,19.3962,39661.575501839,0
+RSPN.US,D,20170331,000000,19.3436,19.4295,19.3201,19.359,71185.751089506,0
+RSPN.US,D,20170403,000000,19.3726,19.4431,19.1503,19.2599,358497.39197689,0
+RSPN.US,D,20170404,000000,19.2235,19.2698,19.1967,19.2486,69134.902951437,0
+RSPN.US,D,20170405,000000,19.3241,19.4814,19.1677,19.1714,172428.61065801,0
+RSPN.US,D,20170406,000000,19.2658,19.3124,19.2561,19.2737,16158.04362247,0
+RSPN.US,D,20170407,000000,19.2989,19.3338,19.2351,19.2639,67896.271897751,0
+RSPN.US,D,20170410,000000,19.2776,19.4487,19.2776,19.3436,96968.567161927,0
+RSPN.US,D,20170411,000000,19.3201,19.3803,19.2102,19.3803,40910.359269081,0
+RSPN.US,D,20170412,000000,19.297,19.3048,19.0699,19.0719,46397.900945452,0
+RSPN.US,D,20170413,000000,19.0429,19.0941,18.9276,18.9276,63926.560897819,0
+RSPN.US,D,20170417,000000,18.9755,19.1581,18.9755,19.1581,29909.894132451,0
+RSPN.US,D,20170418,000000,19.0275,19.0941,18.9605,19.0719,51169.676316208,0
+RSPN.US,D,20170419,000000,19.1194,19.1714,19.0469,19.0756,173053.00254163,0
+RSPN.US,D,20170420,000000,19.1384,19.3162,19.1384,19.2914,40189.51660669,0
+RSPN.US,D,20170421,000000,19.3281,19.3649,19.2855,19.3377,41280.933313831,0
+RSPN.US,D,20170424,000000,19.5729,19.6519,19.538,19.6224,34255.255533907,0
+RSPN.US,D,20170425,000000,19.6912,19.7643,19.6835,19.7307,80957.737886004,0
+RSPN.US,D,20170426,000000,19.709,19.7662,19.6539,19.6539,49966.579759966,0
+RSPN.US,D,20170427,000000,19.6559,19.6972,19.5669,19.6282,35326.366813939,0
+RSPN.US,D,20170428,000000,19.6617,19.6617,19.4814,19.4987,1194512.4369337,0
+RSPN.US,D,20170501,000000,19.5768,19.5768,19.4374,19.4717,168002.02754811,0
+RSPN.US,D,20170502,000000,19.5322,19.565,19.4874,19.5611,72571.596489731,0
+RSPN.US,D,20170503,000000,19.4275,19.5201,19.4198,19.5163,60114.216957991,0
+RSPN.US,D,20170504,000000,19.5592,19.5592,19.4638,19.5282,39235.161532538,0
+RSPN.US,D,20170505,000000,19.5576,19.6676,19.4854,19.6676,155311.1356046,0
+RSPN.US,D,20170508,000000,19.6381,19.6381,19.5689,19.5689,71673.081340136,0
+RSPN.US,D,20170509,000000,19.6322,19.6854,19.6263,19.6835,25249.798610797,0
+RSPN.US,D,20170510,000000,19.6696,19.6696,19.5631,19.6125,63616.903134399,0
+RSPN.US,D,20170511,000000,19.5631,19.5827,19.3803,19.5788,48311.687450532,0
+RSPN.US,D,20170512,000000,19.5045,19.5045,19.3923,19.4039,63297.092657423,0
+RSPN.US,D,20170515,000000,19.4487,19.5689,19.4487,19.5262,31772.917069757,0
+RSPN.US,D,20170516,000000,19.4618,19.5124,19.4598,19.5045,18386.564247749,0
+RSPN.US,D,20170517,000000,19.33,19.33,19.1095,19.1095,24325.901677309,0
+RSPN.US,D,20170518,000000,19.0756,19.2429,18.9645,19.1639,123472.22589674,0
+RSPN.US,D,20170519,000000,19.2581,19.4794,19.2581,19.4158,26493.50602126,0
+RSPN.US,D,20170522,000000,19.5241,19.565,19.4775,19.5457,21742.036077612,0
+RSPN.US,D,20170523,000000,19.5729,19.6046,19.5457,19.5477,23457.844668374,0
+RSPN.US,D,20170524,000000,19.6105,19.6519,19.5592,19.5867,39473.750301076,0
+RSPN.US,D,20170525,000000,19.6302,19.709,19.5907,19.6775,66855.618758384,0
+RSPN.US,D,20170526,000000,19.711,19.7227,19.6676,19.6815,55393.205155007,0
+RSPN.US,D,20170530,000000,19.6775,19.6932,19.5946,19.6932,32935.402771783,0
+RSPN.US,D,20170531,000000,19.6085,19.7485,19.6085,19.7386,1094954.9278153,0
+RSPN.US,D,20170601,000000,19.7701,19.9157,19.7189,19.9002,191028.3818904,0
+RSPN.US,D,20170602,000000,19.9256,20.0517,19.8982,19.9554,101430.68476926,0
+RSPN.US,D,20170605,000000,19.9355,19.9355,19.8586,19.8586,107842.12337912,0
+RSPN.US,D,20170606,000000,19.8015,19.8035,19.6815,19.7307,125269.25619594,0
+RSPN.US,D,20170607,000000,19.7976,19.7976,19.6125,19.715,44986.673761334,0
+RSPN.US,D,20170608,000000,19.7267,19.7799,19.7267,19.7799,3660.0532365067,0
+RSPN.US,D,20170609,000000,19.8194,19.8943,19.8194,19.8804,74160.496161064,0
+RSPN.US,D,20170612,000000,19.8982,19.9414,19.7995,19.9414,72541.138349071,0
+RSPN.US,D,20170613,000000,19.9276,20.0263,19.9276,19.9711,93689.240683727,0
+RSPN.US,D,20170614,000000,19.9867,19.9946,19.8963,19.9789,17701.256082799,0
+RSPN.US,D,20170615,000000,19.9335,19.9946,19.9236,19.9946,168829.47370283,0
+RSPN.US,D,20170616,000000,20.0794,20.1089,20.0024,20.0459,19706.417009873,0
+RSPN.US,D,20170619,000000,20.1544,20.2331,20.1544,20.2331,20010.998416517,0
+RSPN.US,D,20170620,000000,20.1837,20.1837,19.9769,19.9769,55839.924551422,0
+RSPN.US,D,20170621,000000,19.9157,19.9157,19.7799,19.7877,18147.975479211,0
+RSPN.US,D,20170622,000000,19.7917,19.8312,19.7465,19.7976,30585.049583845,0
+RSPN.US,D,20170623,000000,19.8035,19.8665,19.8035,19.8527,12899.022571378,0
+RSPN.US,D,20170626,000000,19.8824,19.9157,19.8824,19.8923,14366.089680047,0
+RSPN.US,D,20170627,000000,19.8332,19.8432,19.7366,19.7366,137833.23922002,0
+RSPN.US,D,20170628,000000,19.8372,19.9847,19.8372,19.9613,21061.80426944,0
+RSPN.US,D,20170629,000000,19.9769,19.9807,19.7425,19.8606,24828.460998272,0
+RSPN.US,D,20170630,000000,19.9867,20.1069,19.9807,20.1069,8416.5995369324,0
+RSPN.US,D,20170703,000000,20.1207,20.2193,20.1167,20.1344,350370.14477627,0
+RSPN.US,D,20170705,000000,20.1661,20.2233,20.1284,20.2014,43169.338035024,0
+RSPN.US,D,20170706,000000,20.1563,20.1699,20.0361,20.0361,194723.96962435,0
+RSPN.US,D,20170707,000000,20.0991,20.2764,20.0991,20.2349,58083.674247032,0
+RSPN.US,D,20170710,000000,20.2173,20.3453,20.2134,20.2684,178972.03454408,0
+RSPN.US,D,20170711,000000,20.2586,20.2724,20.1464,20.2233,92963.321664558,0
+RSPN.US,D,20170712,000000,20.3533,20.4223,20.3295,20.3413,44631.328786916,0
+RSPN.US,D,20170713,000000,20.3394,20.3394,20.3019,20.3156,13726.468726095,0
+RSPN.US,D,20170714,000000,20.3413,20.4496,20.3413,20.4123,23808.113286014,0
+RSPN.US,D,20170717,000000,20.4183,20.4575,20.3413,20.4143,45580.607504291,0
+RSPN.US,D,20170718,000000,20.3866,20.3866,20.3216,20.3394,32224.712822946,0
+RSPN.US,D,20170719,000000,20.3394,20.3612,20.3019,20.3612,29006.302626073,0
+RSPN.US,D,20170720,000000,20.365,20.365,20.2409,20.2409,33453.191163077,0
+RSPN.US,D,20170721,000000,20.1583,20.2546,20.1464,20.2506,25381.783887009,0
+RSPN.US,D,20170724,000000,20.2486,20.2486,20.1916,20.2292,35448.199376596,0
+RSPN.US,D,20170725,000000,20.3156,20.3573,20.2645,20.2764,26072.168408735,0
+RSPN.US,D,20170726,000000,20.3118,20.3118,20.1622,20.1759,21929.861278375,0
+RSPN.US,D,20170727,000000,20.1739,20.1739,20.0104,20.0914,27737.213431724,0
+RSPN.US,D,20170728,000000,20.0164,20.1147,19.9965,20.1129,18995.727061037,0
+RSPN.US,D,20170731,000000,20.1661,20.1661,20.0477,20.0497,733335.57642026,0
+RSPN.US,D,20170801,000000,20.1187,20.1187,19.9691,20.0577,421459.44508701,0
+RSPN.US,D,20170802,000000,20.0004,20.0971,20.0004,20.0894,422261.50945784,0
+RSPN.US,D,20170803,000000,20.0874,20.1699,20.0674,20.1699,52342.314731787,0
+RSPN.US,D,20170804,000000,20.1837,20.2154,20.1384,20.2154,33661.321790951,0
+RSPN.US,D,20170807,000000,20.2134,20.2349,20.1817,20.2034,20021.151130072,0
+RSPN.US,D,20170808,000000,20.1661,20.2625,20.1031,20.1031,20010.998416517,0
+RSPN.US,D,20170809,000000,20.0224,20.1089,20.0224,20.0714,223781.03581821,0
+RSPN.US,D,20170810,000000,20.0381,20.0381,19.7643,19.7643,81815.642181384,0
+RSPN.US,D,20170811,000000,19.7425,19.8725,19.7425,19.7858,30904.860060822,0
+RSPN.US,D,20170814,000000,19.9101,20.0361,19.9101,20.0164,57824.780051382,0
+RSPN.US,D,20170815,000000,20.0302,20.0302,19.9414,19.9632,22594.864016216,0
+RSPN.US,D,20170816,000000,20.0497,20.0577,19.9769,19.9769,94932.948094191,0
+RSPN.US,D,20170817,000000,19.9394,19.9434,19.6381,19.648,122167.60220495,0
+RSPN.US,D,20170818,000000,19.5847,19.6716,19.5282,19.5768,35199.457894504,0
+RSPN.US,D,20170821,000000,19.565,19.5729,19.5026,19.5322,19457.675527782,0
+RSPN.US,D,20170822,000000,19.6085,19.8174,19.6085,19.8115,32397.308953378,0
+RSPN.US,D,20170823,000000,19.6835,19.709,19.6224,19.6244,36042.133119552,0
+RSPN.US,D,20170824,000000,19.6637,19.6676,19.538,19.5576,50707.727849467,0
+RSPN.US,D,20170825,000000,19.6361,19.717,19.6361,19.6637,29671.305363914,0
+RSPN.US,D,20170828,000000,19.7051,19.7505,19.6322,19.6736,140056.68348852,0
+RSPN.US,D,20170829,000000,19.5808,19.7957,19.5808,19.7957,39250.390602871,0
+RSPN.US,D,20170830,000000,19.8015,19.8943,19.7781,19.8745,67434.323431009,0
+RSPN.US,D,20170831,000000,19.9434,20.0084,19.9276,19.9946,36153.812968655,0
+RSPN.US,D,20170901,000000,20.0734,20.0774,20.0283,20.0283,142508.563812,0
+RSPN.US,D,20170905,000000,19.9867,19.9867,19.8332,19.8392,46585.726146215,0
+RSPN.US,D,20170906,000000,19.8963,19.9256,19.8804,19.8804,167067.97790106,0
+RSPN.US,D,20170907,000000,19.8645,19.9335,19.8332,19.9197,22493.336880667,0
+RSPN.US,D,20170908,000000,19.8154,20.0577,19.8154,20.0577,18411.946031637,0
+RSPN.US,D,20170911,000000,20.1524,20.2233,20.1344,20.2233,24148.229190101,0
+RSPN.US,D,20170912,000000,20.3196,20.3473,20.3156,20.3473,29757.603429129,0
+RSPN.US,D,20170913,000000,20.3315,20.3315,20.2903,20.3019,42265.746528647,0
+RSPN.US,D,20170914,000000,20.2784,20.3453,20.2605,20.3453,37042.175404701,0
+RSPN.US,D,20170915,000000,20.3236,20.3886,20.2999,20.3886,19691.187939542,0
+RSPN.US,D,20170918,000000,20.4223,20.4635,20.4183,20.4635,77617.495126473,0
+RSPN.US,D,20170919,000000,20.4813,20.491,20.4496,20.4713,17102.245983067,0
+RSPN.US,D,20170920,000000,20.4873,20.6604,20.4873,20.6389,44296.289239608,0
+RSPN.US,D,20170921,000000,20.6229,20.7059,20.6034,20.6959,29635.770866471,0
+RSPN.US,D,20170922,000000,20.7334,20.7768,20.7039,20.7768,26787.934714349,0
+RSPN.US,D,20170925,000000,20.7629,20.7787,20.7079,20.7787,21158.255048211,0
+RSPN.US,D,20170926,000000,20.7924,20.8279,20.7609,20.8044,28524.04873222,0
+RSPN.US,D,20170927,000000,20.8753,20.9167,20.7924,20.8654,45803.967202496,0
+RSPN.US,D,20170928,000000,20.8239,20.8574,20.8083,20.8497,43108.421753696,0
+RSPN.US,D,20170929,000000,20.9048,20.9778,20.8909,20.9778,678094.66196855,0
+RSPN.US,D,20171002,000000,20.9973,21.1018,20.9441,21.0918,471695.07175617,0
+RSPN.US,D,20171003,000000,21.1411,21.2318,21.0958,21.2298,539946.68862836,0
+RSPN.US,D,20171004,000000,21.2378,21.273,21.1728,21.2298,64429.120218786,0
+RSPN.US,D,20171005,000000,21.2338,21.3008,21.2081,21.2496,141077.03120077,0
+RSPN.US,D,20171006,000000,21.273,21.273,21.2061,21.2671,16427.090531672,0
+RSPN.US,D,20171009,000000,21.2968,21.2968,21.1943,21.2298,63637.208561509,0
+RSPN.US,D,20171010,000000,21.3321,21.336,21.2437,21.2437,21625.279871732,0
+RSPN.US,D,20171011,000000,21.212,21.2238,21.1826,21.2001,15447.353673633,0
+RSPN.US,D,20171012,000000,21.1903,21.34,21.1903,21.34,14954.947066225,0
+RSPN.US,D,20171013,000000,21.4129,21.4129,21.3127,21.3127,37463.513017225,0
+RSPN.US,D,20171016,000000,21.399,21.399,21.2573,21.3107,160392.56873878,0
+RSPN.US,D,20171017,000000,21.3206,21.3206,21.2477,21.277,29681.458077468,0
+RSPN.US,D,20171018,000000,21.3226,21.3856,21.2948,21.34,36092.896687327,0
+RSPN.US,D,20171019,000000,21.2358,21.2869,21.1768,21.2869,16020.98198948,0
+RSPN.US,D,20171020,000000,21.3757,21.537,21.3757,21.535,43331.781451902,0
+RSPN.US,D,20171023,000000,21.6178,21.6178,21.464,21.464,17721.561509909,0
+RSPN.US,D,20171024,000000,21.541,21.5588,21.4898,21.5037,39417.910376525,0
+RSPN.US,D,20171025,000000,21.5176,21.5176,21.1728,21.2398,73800.074829868,0
+RSPN.US,D,20171026,000000,21.3146,21.3777,21.3127,21.3321,46012.09783037,0
+RSPN.US,D,20171027,000000,21.3301,21.3479,21.2968,21.334,44336.900093827,0
+RSPN.US,D,20171030,000000,21.3067,21.3067,21.1748,21.1883,46905.536623192,0
+RSPN.US,D,20171031,000000,21.3166,21.3166,21.1688,21.1708,86699.097401245,0
+RSPN.US,D,20171101,000000,21.3166,21.3166,21.1273,21.1588,230735.64460325,0
+RSPN.US,D,20171102,000000,21.1568,21.1903,21.084,21.1903,29239.815037834,0
+RSPN.US,D,20171103,000000,21.2358,21.2358,21.1471,21.1708,55093.700105142,0
+RSPN.US,D,20171106,000000,21.1668,21.277,21.1668,21.2631,44565.336148811,0
+RSPN.US,D,20171107,000000,21.2928,21.3226,21.2358,21.2496,19665.806155654,0
+RSPN.US,D,20171108,000000,21.2258,21.2477,21.1628,21.2238,35839.078848457,0
+RSPN.US,D,20171109,000000,21.084,21.084,20.8654,20.9343,39397.604949415,0
+RSPN.US,D,20171110,000000,20.9186,20.9599,20.9048,20.948,170641.73307236,0
+RSPN.US,D,20171113,000000,20.8929,20.9284,20.8634,20.883,50423.451869932,0
+RSPN.US,D,20171114,000000,20.881,20.8969,20.8279,20.881,34940.563698857,0
+RSPN.US,D,20171115,000000,20.7729,20.818,20.7214,20.7549,34641.058648989,0
+RSPN.US,D,20171116,000000,20.8339,21.0151,20.8339,20.9973,18244.426257982,0
+RSPN.US,D,20171117,000000,20.9738,20.9738,20.8753,20.9204,155174.07397162,0
+RSPN.US,D,20171120,000000,20.9441,21.017,20.9441,21.017,9604.4670228444,0
+RSPN.US,D,20171121,000000,21.1431,21.1866,21.1371,21.1728,48403.061872526,0
+RSPN.US,D,20171122,000000,21.2218,21.2358,21.1866,21.2081,22513.642307777,0
+RSPN.US,D,20171124,000000,21.2358,21.2358,21.1688,21.1688,7370.8700407872,0
+RSPN.US,D,20171127,000000,21.212,21.2338,21.2041,21.2338,47321.797878939,0
+RSPN.US,D,20171128,000000,21.3301,21.5941,21.3301,21.5941,24127.923762991,0
+RSPN.US,D,20171129,000000,21.675,21.7913,21.665,21.7913,631676.45559598,0
+RSPN.US,D,20171130,000000,21.8838,22.2207,21.8838,22.1084,646113.61427096,0
+RSPN.US,D,20171201,000000,22.063,22.069,21.6,21.9113,186967.29646848,0
+RSPN.US,D,20171204,000000,22.1437,22.3507,22.0907,22.0907,362502.63747426,0
+RSPN.US,D,20171205,000000,22.2482,22.2482,21.9113,21.929,46616.184286881,0
+RSPN.US,D,20171206,000000,21.8386,22.0118,21.8386,21.929,38829.052990346,0
+RSPN.US,D,20171207,000000,22.006,22.1477,22.006,22.1084,29133.211545508,0
+RSPN.US,D,20171208,000000,22.2207,22.2897,22.1497,22.2443,658682.67365173,0
+RSPN.US,D,20171211,000000,22.3152,22.3152,22.1675,22.1772,33519.183801185,0
+RSPN.US,D,20171212,000000,22.1892,22.2797,22.1418,22.1418,40737.763138649,0
+RSPN.US,D,20171213,000000,22.1399,22.2305,22.1399,22.1892,24168.534617209,0
+RSPN.US,D,20171214,000000,22.1912,22.199,22.002,22.0237,34077.583046698,0
+RSPN.US,D,20171215,000000,22.1617,22.2738,22.1617,22.2147,79485.594420555,0
+RSPN.US,D,20171218,000000,22.3565,22.4118,22.3152,22.3803,94420.236059674,0
+RSPN.US,D,20171219,000000,22.4038,22.4038,22.3309,22.3783,35696.940858689,0
+RSPN.US,D,20171220,000000,22.4788,22.4984,22.4373,22.4846,79516.052561226,0
+RSPN.US,D,20171221,000000,22.5574,22.5772,22.4393,22.5319,106050.1694367,0
+RSPN.US,D,20171222,000000,22.6224,22.6224,22.4748,22.5182,89460.63548815,0
+RSPN.US,D,20171226,000000,22.5418,22.6107,22.5142,22.5418,176829.81198401,0
+RSPN.US,D,20171227,000000,22.5554,22.6008,22.5398,22.5733,41123.566253732,0
+RSPN.US,D,20171228,000000,22.6205,22.6422,22.5534,22.6422,76916.957891192,0
+RSPN.US,D,20171229,000000,22.7271,22.7271,22.5792,22.5891,1026952.0524251,0
+RSPN.US,D,20180102,000000,22.6284,22.7212,22.5971,22.7212,726147.45522343,0
+RSPN.US,D,20180103,000000,22.7445,22.7999,22.6621,22.7999,207556.99955763,0
+RSPN.US,D,20180104,000000,22.8904,22.9951,22.8904,22.9871,75693.555907838,0
+RSPN.US,D,20180105,000000,23.0264,23.0914,22.9632,23.0774,482258.97020994,0
+RSPN.US,D,20180108,000000,23.1364,23.1781,23.0714,23.1761,292804.25892054,0
+RSPN.US,D,20180109,000000,23.2411,23.2551,23.1564,23.1957,47255.805240834,0
+RSPN.US,D,20180110,000000,23.1504,23.2094,23.1012,23.1384,240289.34805831,0
+RSPN.US,D,20180111,000000,23.2451,23.4932,23.1938,23.4793,165220.1840341,0
+RSPN.US,D,20180112,000000,23.5878,23.7119,23.5562,23.6981,78521.086632851,0
+RSPN.US,D,20180116,000000,23.8162,23.8281,23.4538,23.5247,115253.60427414,0
+RSPN.US,D,20180117,000000,23.5977,23.6252,23.5052,23.5996,98004.143944517,0
+RSPN.US,D,20180118,000000,23.6016,23.6567,23.5367,23.5562,319333.29943923,0
+RSPN.US,D,20180119,000000,23.6391,23.7138,23.5701,23.7138,552718.80228029,0
+RSPN.US,D,20180122,000000,23.6411,23.6961,23.5307,23.6843,91394.727420346,0
+RSPN.US,D,20180123,000000,23.7336,23.7336,23.5937,23.7198,73424.424428339,0
+RSPN.US,D,20180124,000000,23.7021,23.8341,23.5957,23.7178,297565.88157774,0
+RSPN.US,D,20180125,000000,23.8517,23.8517,23.5681,23.6706,219943.31009449,0
+RSPN.US,D,20180126,000000,23.7828,23.9346,23.7256,23.9346,1144139.7486315,0
+RSPN.US,D,20180129,000000,23.9541,23.9541,23.8026,23.8321,46651.718784322,0
+RSPN.US,D,20180130,000000,23.6567,23.6587,23.4793,23.6508,195221.45258854,0
+RSPN.US,D,20180131,000000,23.7611,23.7966,23.5741,23.6391,123675.28016783,0
+RSPN.US,D,20180201,000000,23.5071,23.7828,23.5071,23.5917,246721.09209528,0
+RSPN.US,D,20180202,000000,23.509,23.509,23.1328,23.1328,412890.55484675,0
+RSPN.US,D,20180205,000000,22.9455,23.0992,22.1399,22.1635,161494.13815948,0
+RSPN.US,D,20180206,000000,21.7047,22.4884,21.281,22.3921,508793.08708539,0
+RSPN.US,D,20180207,000000,22.3961,22.6894,22.3842,22.5358,142351.1967519,0
+RSPN.US,D,20180208,000000,22.4884,22.4884,21.8997,21.8997,75810.312113721,0
+RSPN.US,D,20180209,000000,21.933,21.9922,21.2398,21.8423,112867.71658875,0
+RSPN.US,D,20180212,000000,21.998,22.3487,21.998,22.3093,143209.10104727,0
+RSPN.US,D,20180213,000000,22.1084,22.3192,22.0907,22.3033,57702.947488726,0
+RSPN.US,D,20180214,000000,22.1753,22.5852,22.1437,22.5772,112035.19407726,0
+RSPN.US,D,20180215,000000,22.7347,22.8591,22.6145,22.8591,81104.952232548,0
+RSPN.US,D,20180216,000000,22.8492,23.0914,22.8254,22.9122,95379.667490605,0
+RSPN.US,D,20180220,000000,22.7092,22.8963,22.7092,22.7092,38661.533216692,0
+RSPN.US,D,20180221,000000,22.7762,23.064,22.7762,22.9042,849046.05280434,0
+RSPN.US,D,20180222,000000,22.7902,22.9772,22.7052,22.7052,207983.41352692,0
+RSPN.US,D,20180223,000000,22.8805,22.9201,22.7722,22.9022,45088.200896883,0
+RSPN.US,D,20180226,000000,23.0481,23.2531,22.9951,23.2034,47986.800616779,0
+RSPN.US,D,20180227,000000,23.2531,23.3612,22.9652,22.9791,70815.177044755,0
+RSPN.US,D,20180228,000000,23.0284,23.0521,22.6815,22.6815,57408.518795639,0
+RSPN.US,D,20180301,000000,22.5319,22.6678,22.1477,22.2797,73597.020558771,0
+RSPN.US,D,20180302,000000,22.0907,22.3053,21.9408,22.2955,52941.324831527,0
+RSPN.US,D,20180305,000000,22.1872,22.5301,22.0987,22.5221,148133.16712135,0
+RSPN.US,D,20180306,000000,22.6601,22.7072,22.5182,22.6777,54570.83535707,0
+RSPN.US,D,20180307,000000,22.4493,22.7367,22.4493,22.6757,61855.40733264,0
+RSPN.US,D,20180308,000000,22.7387,22.8234,22.6324,22.7545,102887.59916437,0
+RSPN.US,D,20180309,000000,23.0303,23.2724,23.0303,23.2724,36925.419198821,0
+RSPN.US,D,20180312,000000,23.3612,23.3612,23.0521,23.0914,49824.441770198,0
+RSPN.US,D,20180313,000000,23.1801,23.2667,23.0007,23.0244,82099.918160917,0
+RSPN.US,D,20180314,000000,23.1364,23.1364,22.7545,22.7862,84044.162806663,0
+RSPN.US,D,20180315,000000,22.8591,22.8707,22.7623,22.8254,38488.93708626,0
+RSPN.US,D,20180316,000000,22.9299,23.0382,22.9299,23.0362,73866.067467971,0
+RSPN.US,D,20180319,000000,22.9062,22.9062,22.6363,22.7604,34138.499328026,0
+RSPN.US,D,20180320,000000,22.8649,22.9339,22.8591,22.8707,19198.781332134,0
+RSPN.US,D,20180321,000000,22.863,23.1071,22.861,22.9891,23127.881477843,0
+RSPN.US,D,20180322,000000,22.6087,22.6934,22.2207,22.2305,141259.78004476,0
+RSPN.US,D,20180323,000000,22.2462,22.3252,21.8543,21.8719,59835.017335236,0
+RSPN.US,D,20180326,000000,22.2068,22.4019,22.0592,22.4019,55626.71756677,0
+RSPN.US,D,20180327,000000,22.5004,22.5063,21.998,22.067,587304.0210047,0
+RSPN.US,D,20180328,000000,22.1202,22.1577,21.9153,21.996,50550.360789368,0
+RSPN.US,D,20180329,000000,22.0927,22.4748,22.0927,22.4118,47067.980040069,0
+RSPN.US,D,20180402,000000,22.2029,22.2738,21.5941,21.8128,229689.9151071,0
+RSPN.US,D,20180403,000000,21.9408,22.136,21.8423,22.0572,201881.6326805,0
+RSPN.US,D,20180404,000000,21.7066,22.3172,21.7066,22.3093,41656.583715358,0
+RSPN.US,D,20180405,000000,22.4551,22.5398,22.4038,22.4964,41377.384092602,0
+RSPN.US,D,20180406,000000,22.3033,22.3684,21.734,21.9017,64855.534188085,0
+RSPN.US,D,20180409,000000,22.2068,22.2068,21.927,21.927,15127.543196657,0
+RSPN.US,D,20180410,000000,22.1597,22.2582,22.1122,22.1597,20335.885250272,0
+RSPN.US,D,20180411,000000,22.006,22.134,21.9862,21.998,28661.11036521,0
+RSPN.US,D,20180412,000000,22.1695,22.3152,22.1695,22.2679,36499.005229519,0
+RSPN.US,D,20180413,000000,22.3862,22.3862,22.1457,22.2187,22625.32215688,0
+RSPN.US,D,20180416,000000,22.3684,22.5281,22.3291,22.4984,153437.95995374,0
+RSPN.US,D,20180417,000000,22.6107,22.6717,22.5457,22.6402,51377.806944083,0
+RSPN.US,D,20180418,000000,22.7525,22.9339,22.7525,22.8591,41555.056579811,0
+RSPN.US,D,20180419,000000,22.8115,22.8115,22.6284,22.7407,54819.576839165,0
+RSPN.US,D,20180420,000000,22.7545,22.7545,22.5398,22.5693,39108.252613104,0
+RSPN.US,D,20180423,000000,22.6145,22.6601,22.4984,22.5713,53799.229126903,0
+RSPN.US,D,20180424,000000,22.6757,22.6757,21.7873,21.9823,109892.97151719,0
+RSPN.US,D,20180425,000000,21.9547,22.132,21.8523,22.067,83176.105797727,0
+RSPN.US,D,20180426,000000,22.0375,22.0375,21.736,21.931,49088.370037475,0
+RSPN.US,D,20180427,000000,21.8937,21.9587,21.8069,21.9528,24589.872229733,0
+RSPN.US,D,20180430,000000,21.9743,22.004,21.5707,21.5707,607208.41592896,0
+RSPN.US,D,20180501,000000,21.5588,21.5588,21.2199,21.5136,391625.69630622,0
+RSPN.US,D,20180502,000000,21.4387,21.5509,21.2869,21.2869,39296.077813867,0
+RSPN.US,D,20180503,000000,21.1943,21.3757,20.9837,21.281,117081.09271399,0
+RSPN.US,D,20180504,000000,21.1866,21.5489,21.1807,21.5136,48504.589008074,0
+RSPN.US,D,20180507,000000,21.5271,21.6493,21.5271,21.5941,45128.811751101,0
+RSPN.US,D,20180508,000000,21.602,21.7853,21.602,21.7618,36844.197490382,0
+RSPN.US,D,20180509,000000,21.7677,22.0394,21.7677,22.0118,124710.85695043,0
+RSPN.US,D,20180510,000000,22.0413,22.1733,22.0413,22.1733,102968.82087281,0
+RSPN.US,D,20180511,000000,22.1892,22.2502,22.1457,22.1932,38326.493669384,0
+RSPN.US,D,20180514,000000,22.2562,22.2562,22.069,22.1282,37686.872715431,0
+RSPN.US,D,20180515,000000,22.0375,22.1025,21.998,22.1025,88790.556393534,0
+RSPN.US,D,20180516,000000,22.1872,22.2522,22.1418,22.201,18208.89176054,0
+RSPN.US,D,20180517,000000,22.2029,22.3487,22.199,22.2758,46286.221096349,0
+RSPN.US,D,20180518,000000,22.3664,22.3921,22.3329,22.3783,47946.189762559,0
+RSPN.US,D,20180521,000000,22.5083,22.7092,22.5083,22.6343,171428.56837285,0
+RSPN.US,D,20180522,000000,22.5871,22.6244,22.3941,22.3941,53910.908976009,0
+RSPN.US,D,20180523,000000,22.2562,22.3565,22.1812,22.3565,99725.02889206,0
+RSPN.US,D,20180524,000000,22.2955,22.4827,22.2935,22.4669,21163.331404987,0
+RSPN.US,D,20180525,000000,22.4158,22.4788,22.3584,22.3961,20736.917435686,0
+RSPN.US,D,20180529,000000,22.2718,22.2718,22.0473,22.1242,54743.431487501,0
+RSPN.US,D,20180530,000000,22.2147,22.4254,22.199,22.3862,70383.686718674,0
+RSPN.US,D,20180531,000000,22.3703,22.3703,22.0748,22.1102,552104.56311021,0
+RSPN.US,D,20180601,000000,22.3093,22.3527,22.2758,22.3033,378812.97180005,0
+RSPN.US,D,20180604,000000,22.2108,22.4353,22.2108,22.3232,77145.393946176,0
+RSPN.US,D,20180605,000000,22.4214,22.4214,22.3271,22.3803,22214.13725791,0
+RSPN.US,D,20180606,000000,22.4019,22.5438,22.3584,22.5378,224791.2308169,0
+RSPN.US,D,20180607,000000,22.6402,22.6522,22.5358,22.6224,19569.355376885,0
+RSPN.US,D,20180608,000000,22.5852,22.7212,22.5852,22.7212,16894.115355193,0
+RSPN.US,D,20180611,000000,22.8155,22.8273,22.7525,22.7722,51814.373626942,0
+RSPN.US,D,20180612,000000,22.8075,22.8312,22.7329,22.7862,117086.16907078,0
+RSPN.US,D,20180613,000000,22.796,22.796,22.6324,22.6324,44951.139263892,0
+RSPN.US,D,20180614,000000,22.5182,22.5812,22.5182,22.5812,18315.495252865,0
+RSPN.US,D,20180615,000000,22.4551,22.5418,22.3291,22.5418,20757.222862797,0
+RSPN.US,D,20180618,000000,22.4138,22.5023,22.3979,22.4827,25386.860243786,0
+RSPN.US,D,20180619,000000,22.0947,22.1399,22,22.0807,59393.374295599,0
+RSPN.US,D,20180620,000000,22.1635,22.2029,22.1005,22.1714,39433.139446857,0
+RSPN.US,D,20180621,000000,22.1282,22.1282,21.864,21.868,25193.958686245,0
+RSPN.US,D,20180622,000000,22.0413,22.0907,21.9687,21.9823,32514.065159258,0
+RSPN.US,D,20180625,000000,21.8148,21.8208,21.5941,21.6788,143945.17278,0
+RSPN.US,D,20180626,000000,21.7438,21.7438,21.6475,21.675,35316.214100384,0
+RSPN.US,D,20180627,000000,21.6908,21.8977,21.4859,21.4859,550652.72507191,0
+RSPN.US,D,20180628,000000,21.4327,21.543,21.336,21.5233,229776.21317232,0
+RSPN.US,D,20180629,000000,21.608,21.7736,21.5747,21.5747,519174.2366952,0
+RSPN.US,D,20180702,000000,21.4249,21.5806,21.34,21.5806,416626.75343492,0
+RSPN.US,D,20180703,000000,21.6198,21.7518,21.5176,21.5196,87937.728454931,0
+RSPN.US,D,20180705,000000,21.665,21.665,21.4879,21.6573,46093.319538808,0
+RSPN.US,D,20180706,000000,21.7677,21.7931,21.7301,21.7598,7330.2591865683,0
+RSPN.US,D,20180709,000000,21.7991,22.1477,21.7991,22.1262,71835.524757012,0
+RSPN.US,D,20180710,000000,22.2187,22.2187,22.0532,22.1537,66231.22687476,0
+RSPN.US,D,20180711,000000,22.0138,22.0138,21.8347,21.8347,294108.88261233,0
+RSPN.US,D,20180712,000000,22.0787,22.0787,21.9448,22.0552,23559.371803921,0
+RSPN.US,D,20180713,000000,22.0413,22.2383,22.0413,22.2048,191733.99548246,0
+RSPN.US,D,20180716,000000,22.2877,22.2877,22.0592,22.0867,28980.920842187,0
+RSPN.US,D,20180717,000000,22.0433,22.1872,22.0394,22.1792,21269.934897313,0
+RSPN.US,D,20180718,000000,22.2462,22.4058,22.2462,22.3979,81216.632081654,0
+RSPN.US,D,20180719,000000,22.3388,22.4984,22.3388,22.4788,28239.772752686,0
+RSPN.US,D,20180720,000000,22.4453,22.5554,22.4138,22.5398,129716.14473294,0
+RSPN.US,D,20180723,000000,22.3448,22.4138,22.3093,22.3093,44468.885370039,0
+RSPN.US,D,20180724,000000,22.4197,22.5103,22.3073,22.3212,19645.500728545,0
+RSPN.US,D,20180725,000000,22.3507,22.4827,22.3113,22.4827,17909.386710674,0
+RSPN.US,D,20180726,000000,22.5891,22.9201,22.5891,22.8904,26747.32386013,0
+RSPN.US,D,20180727,000000,22.9162,22.9514,22.8135,22.8591,592329.61421437,0
+RSPN.US,D,20180730,000000,22.9395,22.9395,22.6601,22.6601,106314.13998912,0
+RSPN.US,D,20180731,000000,22.8332,23.2134,22.8332,23.1564,59814.711908126,0
+RSPN.US,D,20180801,000000,23.1603,23.1603,22.9082,22.9534,215531.95605492,0
+RSPN.US,D,20180802,000000,22.8075,22.9931,22.7742,22.9931,89973.347522672,0
+RSPN.US,D,20180803,000000,22.9241,22.9951,22.8825,22.9951,20625.237586583,0
+RSPN.US,D,20180806,000000,22.9951,23.0894,22.9931,23.0894,21594.821731067,0
+RSPN.US,D,20180807,000000,23.1308,23.2292,23.1308,23.2094,64307.287656125,0
+RSPN.US,D,20180808,000000,23.1544,23.1681,23.1151,23.1603,31133.296115805,0
+RSPN.US,D,20180809,000000,23.1781,23.2194,23.062,23.062,29067.218907403,0
+RSPN.US,D,20180810,000000,22.8571,22.9652,22.8571,22.9319,11350.733754271,0
+RSPN.US,D,20180813,000000,22.9951,22.9951,22.8057,22.8057,20828.291857679,0
+RSPN.US,D,20180814,000000,22.8963,23.0541,22.8963,23.0264,11655.315160915,0
+RSPN.US,D,20180815,000000,22.8372,22.9201,22.7032,22.9042,42996.741904593,0
+RSPN.US,D,20180816,000000,23.064,23.1801,23.064,23.1151,26310.757177273,0
+RSPN.US,D,20180817,000000,23.1151,23.3394,23.1151,23.3218,30899.783704044,0
+RSPN.US,D,20180820,000000,23.3811,23.513,23.3811,23.511,22295.358966349,0
+RSPN.US,D,20180821,000000,23.4597,23.6764,23.4597,23.6764,17660.645228581,0
+RSPN.US,D,20180822,000000,23.5012,23.5386,23.4893,23.4912,50697.575135912,0
+RSPN.US,D,20180823,000000,23.4262,23.4302,23.3317,23.3434,24168.534617209,0
+RSPN.US,D,20180824,000000,23.4242,23.4421,23.3553,23.4163,30752.5693575,0
+RSPN.US,D,20180827,000000,23.7099,23.7099,23.6666,23.6764,20427.259672264,0
+RSPN.US,D,20180828,000000,23.7591,23.7591,23.6528,23.6863,15787.46957772,0
+RSPN.US,D,20180829,000000,23.8124,23.8124,23.6431,23.7533,29097.677048067,0
+RSPN.US,D,20180830,000000,23.6961,23.6961,23.513,23.5443,31422.648452117,0
+RSPN.US,D,20180831,000000,23.5071,23.5838,23.5071,23.5838,16213.883547021,0
+RSPN.US,D,20180904,000000,23.5662,23.5681,23.4735,23.5503,29869.283278232,0
+RSPN.US,D,20180905,000000,23.5681,23.6961,23.5404,23.6843,28615.423154214,0
+RSPN.US,D,20180906,000000,23.7533,23.7533,23.6567,23.7356,20549.092234922,0
+RSPN.US,D,20180907,000000,23.7551,23.7551,23.5761,23.6133,37321.375027458,0
+RSPN.US,D,20180910,000000,23.8517,23.9206,23.8517,23.8852,14787.427292571,0
+RSPN.US,D,20180911,000000,23.7867,23.9581,23.7867,23.8991,119994.92150422,0
+RSPN.US,D,20180912,000000,23.8931,23.9818,23.8359,23.9346,20640.466656915,0
+RSPN.US,D,20180913,000000,24.0035,24.1058,23.9798,24.0153,22366.427961233,0
+RSPN.US,D,20180914,000000,24.1236,24.2105,24.0803,24.1847,24924.911777043,0
+RSPN.US,D,20180917,000000,24.1415,24.2338,24.1415,24.1512,25640.678082656,0
+RSPN.US,D,20180918,000000,24.1748,24.3638,24.0882,24.3325,270244.92940176,0
+RSPN.US,D,20180919,000000,24.2851,24.3285,24.2278,24.2378,24254.832682425,0
+RSPN.US,D,20180920,000000,24.4526,24.4526,24.1847,24.2318,68063.7916714,0
+RSPN.US,D,20180921,000000,24.3127,24.3519,24.2735,24.3226,54905.874904378,0
+RSPN.US,D,20180924,000000,24.3425,24.3425,23.9206,23.9778,61586.36042344,0
+RSPN.US,D,20180925,000000,24.0921,24.0921,23.8676,23.8951,57246.075378762,0
+RSPN.US,D,20180926,000000,23.9699,23.9936,23.8556,23.9069,608238.91635473,0
+RSPN.US,D,20180927,000000,23.9896,23.9896,23.8182,23.8241,21564.363590402,0
+RSPN.US,D,20180928,000000,23.7809,23.8459,23.7749,23.7886,27356.486673419,0
+RSPN.US,D,20181001,000000,23.9818,24.0329,23.8201,23.8517,435718.93127472,0
+RSPN.US,D,20181002,000000,23.8439,23.8813,23.7691,23.8281,554571.67250402,0
+RSPN.US,D,20181003,000000,23.9326,24.0368,23.8931,23.9326,136929.64771364,0
+RSPN.US,D,20181004,000000,23.9346,23.9346,23.6646,23.7571,90618.044833396,0
+RSPN.US,D,20181005,000000,23.8182,23.8182,23.5208,23.6468,32549.5996567,0
+RSPN.US,D,20181008,000000,23.5937,23.6391,23.4183,23.6371,93009.008875555,0
+RSPN.US,D,20181009,000000,23.5404,23.5681,23.2332,23.2332,64693.090771209,0
+RSPN.US,D,20181010,000000,23.3494,23.3494,22.4669,22.4669,58946.65489919,0
+RSPN.US,D,20181011,000000,22.3212,22.5123,21.8523,21.933,133487.87781855,0
+RSPN.US,D,20181012,000000,22.2877,22.2877,21.8128,22.0413,27092.516120993,0
+RSPN.US,D,20181015,000000,22.0118,22.2679,22.0118,22.1122,19132.788694028,0
+RSPN.US,D,20181016,000000,22.2562,22.5023,22.067,22.5023,306921.60711848,0
+RSPN.US,D,20181017,000000,22.5043,22.5043,22.2955,22.3644,130614.65988254,0
+RSPN.US,D,20181018,000000,22.2383,22.2383,21.8069,21.8918,16797.664576423,0
+RSPN.US,D,20181019,000000,21.9567,22.0217,21.7813,21.8307,54083.50510644,0
+RSPN.US,D,20181022,000000,21.8503,21.8583,21.7261,21.8029,38037.141333071,0
+RSPN.US,D,20181023,000000,21.342,21.5548,21.1411,21.478,139508.43695656,0
+RSPN.US,D,20181024,000000,21.4819,21.4819,20.7629,20.7629,61322.389871012,0
+RSPN.US,D,20181025,000000,20.7944,20.9973,20.7019,20.8554,54641.904351956,0
+RSPN.US,D,20181026,000000,20.6073,20.7827,20.4242,20.6584,78023.603668667,0
+RSPN.US,D,20181029,000000,20.9559,21.0978,20.2764,20.3866,618178.42292488,0
+RSPN.US,D,20181030,000000,20.3788,20.9579,20.3788,20.9579,41697.194569579,0
+RSPN.US,D,20181031,000000,21.2593,21.2988,21.0958,21.0958,376523.53489344,0
+RSPN.US,D,20181101,000000,21.21,21.6198,21.21,21.531,663647.35058008,0
+RSPN.US,D,20181102,000000,21.7066,21.7598,21.4229,21.541,25747.281574982,0
+RSPN.US,D,20181105,000000,21.5196,21.6868,21.5037,21.602,145737.12672243,0
+RSPN.US,D,20181106,000000,21.602,21.8128,21.602,21.8029,25955.412202855,0
+RSPN.US,D,20181107,000000,22.0177,22.1655,21.8148,22.1655,133498.03053211,0
+RSPN.US,D,20181108,000000,22.1597,22.2817,22.0078,22.0748,351745.83746294,0
+RSPN.US,D,20181109,000000,21.8957,21.929,21.8108,21.9153,15112.314126325,0
+RSPN.US,D,20181112,000000,21.8937,21.8937,21.5136,21.5176,589639.14512232,0
+RSPN.US,D,20181113,000000,21.5786,21.9173,21.5747,21.604,86536.653984368,0
+RSPN.US,D,20181114,000000,21.8168,21.8168,21.5117,21.5727,147711.82950884,0
+RSPN.US,D,20181115,000000,21.4447,21.9687,21.4447,21.866,58581.157211217,0
+RSPN.US,D,20181116,000000,21.8208,21.929,21.8069,21.929,14396.547820711,0
+RSPN.US,D,20181119,000000,21.8699,21.8858,21.604,21.6198,38224.966533835,0
+RSPN.US,D,20181120,000000,21.2593,21.401,21.1293,21.1903,183977.3223266,0
+RSPN.US,D,20181121,000000,21.3281,21.533,21.3281,21.336,746574.71489566,0
+RSPN.US,D,20181123,000000,21.2968,21.468,21.2968,21.4466,18254.578971537,0
+RSPN.US,D,20181126,000000,21.5727,21.671,21.4466,21.5941,37295.993243571,0
+RSPN.US,D,20181127,000000,21.46,21.5509,21.3618,21.4427,67749.057551202,0
+RSPN.US,D,20181128,000000,21.5627,21.9843,21.4546,21.9667,125035.74378418,0
+RSPN.US,D,20181129,000000,21.9153,22.0512,21.8208,21.9942,45189.72803243,0
+RSPN.US,D,20181130,000000,21.9113,22.1832,21.9113,22.1437,35549.726512144,0
+RSPN.US,D,20181203,000000,22.5418,22.6363,22.2602,22.4098,35661.406361247,0
+RSPN.US,D,20181204,000000,22.2817,22.2817,21.3598,21.3598,45468.927655187,0
+RSPN.US,D,20181206,000000,21.0526,21.2829,20.7039,21.2829,76323.024148234,0
+RSPN.US,D,20181207,000000,21.2477,21.277,20.6349,20.6879,43149.032607915,0
+RSPN.US,D,20181210,000000,20.686,20.7314,20.2526,20.6899,578618.37455862,0
+RSPN.US,D,20181211,000000,20.948,21.0033,20.4873,20.5974,59286.770803276,0
+RSPN.US,D,20181212,000000,20.8239,20.9837,20.6979,20.6979,42829.222130939,0
+RSPN.US,D,20181213,000000,20.8438,20.8438,20.495,20.5778,19122.635980472,0
+RSPN.US,D,20181214,000000,20.3039,20.5443,20.2784,20.3196,42098.226754993,0
+RSPN.US,D,20181217,000000,20.2744,20.3513,19.8606,19.9632,235385.58741135,0
+RSPN.US,D,20181218,000000,20.1464,20.2469,19.9022,20.0024,185576.37471148,0
+RSPN.US,D,20181219,000000,19.9789,20.298,19.5085,19.6637,275103.00283774,0
+RSPN.US,D,20181220,000000,19.5437,19.6578,19.1404,19.297,150412.45131442,0
+RSPN.US,D,20181221,000000,19.2989,19.6004,18.9049,18.9333,355004.85851404,0
+RSPN.US,D,20181224,000000,18.8574,18.8574,18.4054,18.4054,101349.46306082,0
+RSPN.US,D,20181226,000000,18.531,19.2581,18.3145,19.2581,85851.345819419,0
+RSPN.US,D,20181227,000000,18.9503,19.5282,18.795,19.5282,94887.260883193,0
+RSPN.US,D,20181228,000000,19.5282,19.6224,19.3397,19.4374,171494.56101096,0
+RSPN.US,D,20181231,000000,19.5516,19.6026,19.4021,19.6026,125629.67752713,0
+RSPN.US,D,20190102,000000,19.2235,19.6972,19.2235,19.6637,81424.762709523,0
+RSPN.US,D,20190103,000000,19.6164,19.6164,19.1017,19.162,134721.43251547,0
+RSPN.US,D,20190104,000000,19.4775,19.8943,19.4775,19.8943,122629.5506717,0
+RSPN.US,D,20190107,000000,19.8293,20.2134,19.8293,20.0577,312992.92982426,0
+RSPN.US,D,20190108,000000,20.2744,20.3394,20.0694,20.2586,45758.279991499,0
+RSPN.US,D,20190109,000000,20.3295,20.5699,20.3156,20.4793,60621.852635731,0
+RSPN.US,D,20190110,000000,20.365,20.6822,20.3098,20.6724,29067.218907403,0
+RSPN.US,D,20190111,000000,20.5284,20.686,20.4674,20.686,27600.151798734,0
+RSPN.US,D,20190114,000000,20.4674,20.7334,20.4674,20.6389,24051.77841133,0
+RSPN.US,D,20190115,000000,20.6309,20.6704,20.493,20.6054,36037.056762775,0
+RSPN.US,D,20190116,000000,20.6133,20.7334,20.6133,20.6744,39626.041004399,0
+RSPN.US,D,20190117,000000,20.7294,21.0428,20.7157,20.9303,27051.905266774,0
+RSPN.US,D,20190118,000000,21.0978,21.399,21.0978,21.3896,23985.785773223,0
+RSPN.US,D,20190122,000000,21.1038,21.1038,20.8044,20.9108,85130.503157028,0
+RSPN.US,D,20190123,000000,20.9856,21.0701,20.6959,20.881,66109.394312104,0
+RSPN.US,D,20190124,000000,20.9323,21.0938,20.9088,21.0151,48656.879711396,0
+RSPN.US,D,20190125,000000,21.1748,21.3657,21.1748,21.2849,31514.02287411,0
+RSPN.US,D,20190128,000000,21.0248,21.2061,21.0189,21.1608,46154.235820137,0
+RSPN.US,D,20190129,000000,21.1883,21.4546,21.1883,21.4407,29244.891394611,0
+RSPN.US,D,20190130,000000,21.5647,21.7913,21.4287,21.7027,55621.641209992,0
+RSPN.US,D,20190131,000000,21.6888,21.8228,21.6888,21.7538,58114.132387693,0
+RSPN.US,D,20190201,000000,21.7756,21.929,21.7301,21.7736,301652.34878355,0
+RSPN.US,D,20190204,000000,21.7498,22.0433,21.7498,22.0433,210181.47601154,0
+RSPN.US,D,20190205,000000,22.0612,22.1832,22.0375,22.1695,137056.55663308,0
+RSPN.US,D,20190206,000000,22.1142,22.2403,22.1142,22.1812,37671.643645098,0
+RSPN.US,D,20190207,000000,22.0217,22.1202,21.862,21.933,167458.85737293,0
+RSPN.US,D,20190208,000000,21.8347,21.9843,21.7913,21.9743,24447.734239967,0
+RSPN.US,D,20190211,000000,22.1064,22.2325,22.1064,22.2325,234263.71256354,0
+RSPN.US,D,20190212,000000,22.3172,22.6264,22.3172,22.5594,37615.803720547,0
+RSPN.US,D,20190213,000000,22.6324,22.7722,22.6087,22.6777,122451.87818449,0
+RSPN.US,D,20190214,000000,22.5162,22.6815,22.5162,22.6304,24133.000119767,0
+RSPN.US,D,20190215,000000,22.7192,22.8785,22.7192,22.8707,39641.27007473,0
+RSPN.US,D,20190219,000000,22.7425,22.9574,22.7425,22.8725,280209.8177558,0
+RSPN.US,D,20190220,000000,22.8293,22.9871,22.8293,22.9772,271996.27248996,0
+RSPN.US,D,20190221,000000,22.9181,22.9752,22.8432,22.9022,142640.54908821,0
+RSPN.US,D,20190222,000000,22.9534,23.0362,22.9474,23.0362,16340.792466456,0
+RSPN.US,D,20190225,000000,23.2194,23.2292,23.0601,23.0657,22386.733388341,0
+RSPN.US,D,20190226,000000,22.9969,23.1251,22.9791,22.9791,25808.197856311,0
+RSPN.US,D,20190227,000000,22.9319,23.0264,22.8591,23.0184,22006.006630036,0
+RSPN.US,D,20190228,000000,22.9494,22.9911,22.9122,22.9375,236081.04828985,0
+RSPN.US,D,20190301,000000,23.0657,23.1012,22.8845,23.0184,42052.539543996,0
+RSPN.US,D,20190304,000000,23.1288,23.1584,22.861,22.9002,11711.155085466,0
+RSPN.US,D,20190305,000000,22.8805,22.9395,22.8057,22.8057,28234.696395909,0
+RSPN.US,D,20190306,000000,22.7407,22.7407,22.5951,22.6185,9802.4449371627,0
+RSPN.US,D,20190307,000000,22.5634,22.5634,22.3388,22.4274,420088.8287571,0
+RSPN.US,D,20190308,000000,22.264,22.3703,22.199,22.3703,20488.175953594,0
+RSPN.US,D,20190311,000000,22.4708,22.6737,22.4708,22.6737,62520.410070478,0
+RSPN.US,D,20190312,000000,22.6757,22.7092,22.6165,22.6165,20082.067411401,0
+RSPN.US,D,20190313,000000,22.6875,22.8725,22.6875,22.794,25767.587002091,0
+RSPN.US,D,20190314,000000,22.7662,22.7662,22.6875,22.7172,16553.999451108,0
+RSPN.US,D,20190315,000000,22.7251,22.7742,22.6382,22.6382,15152.924980544,0
+RSPN.US,D,20190318,000000,22.6522,22.9261,22.6522,22.9261,18036.295630108,0
+RSPN.US,D,20190319,000000,22.9811,23.0501,22.794,22.794,11472.566316928,0
+RSPN.US,D,20190320,000000,22.7291,22.7762,22.5083,22.6185,12117.263627659,0
+RSPN.US,D,20190321,000000,22.7604,22.9102,22.7604,22.8943,21640.508942064,0
+RSPN.US,D,20190322,000000,22.7291,22.7291,22.3093,22.3232,13081.771415365,0
+RSPN.US,D,20190325,000000,22.3901,22.3901,22.2167,22.3349,14614.83116214,0
+RSPN.US,D,20190326,000000,22.3271,22.4708,22.3271,22.4708,9614.6197363989,0
+RSPN.US,D,20190327,000000,22.4649,22.5891,22.4314,22.4846,48479.207224188,0
+RSPN.US,D,20190328,000000,22.4846,22.731,22.4846,22.7232,2167949.5362114,0
+RSPN.US,D,20190329,000000,22.8472,22.9355,22.8312,22.9082,44143.998536286,0
+RSPN.US,D,20190401,000000,23.0734,23.3731,23.0734,23.3612,223760.7303911,0
+RSPN.US,D,20190402,000000,23.4558,23.4558,23.3238,23.385,322038.99760159,0
+RSPN.US,D,20190403,000000,23.4558,23.5367,23.3652,23.4203,69099.368453994,0
+RSPN.US,D,20190404,000000,23.5977,23.5977,23.4893,23.5523,45814.11991605,0
+RSPN.US,D,20190405,000000,23.6133,23.7041,23.6133,23.6587,45875.03619738,0
+RSPN.US,D,20190408,000000,23.5168,23.6587,23.5168,23.6587,110882.86108878,0
+RSPN.US,D,20190409,000000,23.5267,23.5267,23.2922,23.2922,31930.284129857,0
+RSPN.US,D,20190410,000000,23.3553,23.3947,23.1938,23.3394,26945.301774449,0
+RSPN.US,D,20190411,000000,23.4143,23.6153,23.3987,23.6113,32047.040335738,0
+RSPN.US,D,20190412,000000,23.7671,23.8478,23.7217,23.8341,26793.011071126,0
+RSPN.US,D,20190415,000000,23.8321,23.8478,23.7256,23.7454,26955.454488003,0
+RSPN.US,D,20190416,000000,23.7966,23.8517,23.7906,23.8201,26564.575016143,0
+RSPN.US,D,20190417,000000,23.9561,23.9758,23.8636,23.8656,33397.351238526,0
+RSPN.US,D,20190418,000000,23.9405,24.1058,23.9405,24.0547,98268.114496944,0
+RSPN.US,D,20190422,000000,24.0113,24.0113,23.8951,23.9838,74297.557794052,0
+RSPN.US,D,20190423,000000,24.0153,24.2258,24.0153,24.1886,42397.731804859,0
+RSPN.US,D,20190424,000000,24.1688,24.2219,24.1038,24.1177,33569.947368958,0
+RSPN.US,D,20190425,000000,23.7551,23.8301,23.6882,23.7236,70170.479734022,0
+RSPN.US,D,20190426,000000,23.6902,23.8891,23.6744,23.8871,83866.490319453,0
+RSPN.US,D,20190429,000000,23.9246,23.9976,23.9206,23.9386,45539.996650071,0
+RSPN.US,D,20190430,000000,23.9718,24.0586,23.8201,24.0055,49905.663478637,0
+RSPN.US,D,20190501,000000,24.0606,24.1688,23.8676,23.9009,526433.42688689,0
+RSPN.US,D,20190502,000000,23.7138,23.7769,23.5838,23.7533,208881.92867653,0
+RSPN.US,D,20190503,000000,23.8891,24.0862,23.8891,24.0705,35021.785407296,0
+RSPN.US,D,20190506,000000,23.6528,23.8736,23.6528,23.8716,36219.805606762,0
+RSPN.US,D,20190507,000000,23.5897,23.5897,23.2551,23.4382,156534.53758796,0
+RSPN.US,D,20190508,000000,23.4518,23.578,23.385,23.4163,38519.395226924,0
+RSPN.US,D,20190509,000000,23.1701,23.4045,23.0677,23.3592,27036.676196442,0
+RSPN.US,D,20190510,000000,23.2272,23.4518,23.0045,23.4518,18295.189825756,0
+RSPN.US,D,20190513,000000,23.0045,23.0045,22.6658,22.8273,127355.63883145,0
+RSPN.US,D,20190514,000000,22.8884,23.1484,22.8884,23.0244,24234.527255316,0
+RSPN.US,D,20190515,000000,22.8234,23.1328,22.794,23.0521,108958.92187015,0
+RSPN.US,D,20190516,000000,23.1328,23.3553,23.1328,23.2491,26259.993609499,0
+RSPN.US,D,20190517,000000,23.0362,23.2214,23.0184,23.0224,18213.968117318,0
+RSPN.US,D,20190520,000000,22.8512,22.9931,22.8512,22.9299,160504.24858789,0
+RSPN.US,D,20190521,000000,23.0695,23.2114,23.0695,23.2114,32407.461666933,0
+RSPN.US,D,20190522,000000,23.0914,23.1288,22.9989,23.0204,17508.354525258,0
+RSPN.US,D,20190523,000000,22.7505,22.7822,22.5594,22.6601,30118.024760325,0
+RSPN.US,D,20190524,000000,22.7862,22.7862,22.6145,22.6815,24026.396627443,0
+RSPN.US,D,20190528,000000,22.6855,22.6855,22.4433,22.4688,40920.511982636,0
+RSPN.US,D,20190529,000000,22.3388,22.4098,22.2582,22.3527,25031.515269368,0
+RSPN.US,D,20190530,000000,22.4158,22.4688,22.3961,22.4314,30463.217021187,0
+RSPN.US,D,20190531,000000,22.2029,22.2029,22.0867,22.132,268539.27352455,0
+RSPN.US,D,20190603,000000,22.1162,22.4118,22.1162,22.3212,312921.86082938,0
+RSPN.US,D,20190604,000000,22.5477,22.8884,22.5477,22.8884,22620.245800102,0
+RSPN.US,D,20190605,000000,22.9632,23.1643,22.9632,23.1643,50910.782120564,0
+RSPN.US,D,20190606,000000,23.0774,23.1938,23.0224,23.1681,39839.247989049,0
+RSPN.US,D,20190607,000000,23.2411,23.4262,23.2332,23.3652,64195.607807019,0
+RSPN.US,D,20190610,000000,23.6153,23.6213,23.4262,23.4262,18295.189825756,0
+RSPN.US,D,20190611,000000,23.6074,23.6074,23.2016,23.2292,29650.999936804,0
+RSPN.US,D,20190612,000000,23.2272,23.2804,23.1681,23.2607,26011.252127407,0
+RSPN.US,D,20190613,000000,23.3592,23.4793,23.2942,23.4793,2127328.5292787,0
+RSPN.US,D,20190614,000000,23.3297,23.4538,23.2942,23.4242,138000.75899367,0
+RSPN.US,D,20190617,000000,23.4223,23.4223,23.2571,23.2571,27199.119613319,0
+RSPN.US,D,20190618,000000,23.3967,23.6823,23.3967,23.6193,43006.894618148,0
+RSPN.US,D,20190619,000000,23.6528,23.7158,23.5858,23.7021,11898.980286229,0
+RSPN.US,D,20190620,000000,23.9443,24.0488,23.8736,24.0173,29173.822399727,0
+RSPN.US,D,20190621,000000,23.9738,24.0488,23.8793,23.8793,19995.769346185,0
+RSPN.US,D,20190624,000000,23.8951,23.9778,23.8084,23.8084,103654.12903777,0
+RSPN.US,D,20190625,000000,23.7396,23.7789,23.6508,23.6921,31097.761618363,0
+RSPN.US,D,20190626,000000,23.6666,23.7316,23.6607,23.6961,46438.511799672,0
+RSPN.US,D,20190627,000000,23.7809,23.8261,23.7414,23.8221,47595.921144919,0
+RSPN.US,D,20190628,000000,23.9718,24.0842,23.9718,24.0842,102755.61388817,0
+RSPN.US,D,20190701,000000,24.3166,24.3816,24.1058,24.2123,155417.73909693,0
+RSPN.US,D,20190702,000000,24.1453,24.2065,24.0823,24.1236,312662.96663373,0
+RSPN.US,D,20190703,000000,24.1808,24.2715,24.1512,24.2715,8396.2941098227,0
+RSPN.US,D,20190705,000000,24.1473,24.1827,23.8736,24.1827,29742.374358798,0
+RSPN.US,D,20190708,000000,24.0783,24.1512,23.9679,24.0055,73079.232167476,0
+RSPN.US,D,20190709,000000,23.8991,23.9286,23.8144,23.9266,19939.929421634,0
+RSPN.US,D,20190710,000000,24.0035,24.0035,23.7867,23.8006,23706.586150466,0
+RSPN.US,D,20190711,000000,23.8066,23.9049,23.7533,23.9049,32590.21051092,0
+RSPN.US,D,20190712,000000,24.2655,24.3481,24.2635,24.3425,31514.02287411,0
+RSPN.US,D,20190715,000000,24.3425,24.3425,24.2418,24.2715,16995.642490741,0
+RSPN.US,D,20190716,000000,24.3028,24.5176,24.3028,24.4799,26158.466473952,0
+RSPN.US,D,20190717,000000,24.3146,24.3146,23.9996,23.9996,20731.841078909,0
+RSPN.US,D,20190718,000000,23.9876,23.9876,23.8852,23.9522,28625.575867768,0
+RSPN.US,D,20190719,000000,24.1256,24.1395,24.0173,24.0173,65754.049337686,0
+RSPN.US,D,20190722,000000,24.0368,24.0725,23.9916,23.9976,18351.029750307,0
+RSPN.US,D,20190723,000000,24.1375,24.3856,24.1375,24.3816,26473.20059415,0
+RSPN.US,D,20190724,000000,24.3481,24.5965,24.3481,24.5925,59378.145225272,0
+RSPN.US,D,20190725,000000,24.4407,24.6044,24.4407,24.4704,54235.795809762,0
+RSPN.US,D,20190726,000000,24.4427,24.4939,24.4169,24.4819,29381.953027602,0
+RSPN.US,D,20190729,000000,24.4114,24.4229,24.3246,24.3444,391057.14434715,0
+RSPN.US,D,20190730,000000,24.2258,24.4506,24.2258,24.4387,19264.77397024,0
+RSPN.US,D,20190731,000000,24.4229,24.5196,24.1493,24.1648,232207.78806869,0
+RSPN.US,D,20190801,000000,24.0705,24.2338,23.6133,23.6411,477050.62815633,0
+RSPN.US,D,20190802,000000,23.5681,23.5681,23.3454,23.4362,23808.113286014,0
+RSPN.US,D,20190805,000000,23.0164,23.0164,22.6402,22.8175,46900.460266415,0
+RSPN.US,D,20190806,000000,22.9594,23.1957,22.9221,23.1957,39879.858843269,0
+RSPN.US,D,20190807,000000,22.9241,23.2607,22.8215,23.2371,32585.134154142,0
+RSPN.US,D,20190808,000000,23.3317,23.6331,23.3317,23.6292,13025.931490813,0
+RSPN.US,D,20190809,000000,23.5424,23.5424,23.3888,23.3987,37356.909524899,0
+RSPN.US,D,20190812,000000,23.2571,23.2571,22.9911,23.0264,24620.330370399,0
+RSPN.US,D,20190813,000000,23.4402,23.5267,23.2884,23.2884,17147.933194064,0
+RSPN.US,D,20190814,000000,22.9355,22.9355,22.5673,22.6145,32656.203149026,0
+RSPN.US,D,20190815,000000,22.6402,22.6402,22.5123,22.6028,15878.843999713,0
+RSPN.US,D,20190816,000000,22.6992,23.0382,22.6992,23.0382,317901.76682801,0
+RSPN.US,D,20190819,000000,23.2982,23.3061,23.2687,23.2784,11777.147723572,0
+RSPN.US,D,20190820,000000,23.2134,23.2134,23.1364,23.1424,154986.24877085,0
+RSPN.US,D,20190821,000000,23.3494,23.3553,23.2844,23.3161,14594.525735031,0
+RSPN.US,D,20190822,000000,23.3612,23.3612,23.1761,23.2744,25310.714892125,0
+RSPN.US,D,20190823,000000,22.9712,23.1997,22.5103,22.5103,20640.466656915,0
+RSPN.US,D,20190826,000000,22.8332,22.8332,22.6244,22.7192,268544.34988133,0
+RSPN.US,D,20190827,000000,22.8115,22.8452,22.6028,22.6757,25016.286199036,0
+RSPN.US,D,20190828,000000,22.5574,22.9122,22.5103,22.9022,285768.42842706,0
+RSPN.US,D,20190829,000000,23.1404,23.3672,23.1308,23.3375,87886.964887156,0
+RSPN.US,D,20190830,000000,23.4833,23.5582,23.3868,23.4421,27955.496773151,0
+RSPN.US,D,20190903,000000,23.2371,23.2491,22.9614,23.0754,32686.66128969,0
+RSPN.US,D,20190904,000000,23.2922,23.3751,23.2922,23.3712,302058.45732574,0
+RSPN.US,D,20190905,000000,23.6391,23.9541,23.6391,23.8793,177971.99225892,0
+RSPN.US,D,20190906,000000,24.0093,24.0093,23.9089,23.9089,22031.388413924,0
+RSPN.US,D,20190909,000000,24.0978,24.1256,24.0271,24.0783,31646.008150323,0
+RSPN.US,D,20190910,000000,24.0408,24.3325,24.0289,24.3325,37960.99598141,0
+RSPN.US,D,20190911,000000,24.3678,24.5394,24.3678,24.5394,12208.638049651,0
+RSPN.US,D,20190912,000000,24.5687,24.6516,24.5057,24.5727,26645.796724582,0
+RSPN.US,D,20190913,000000,24.6516,24.8168,24.6516,24.7008,31935.360486634,0
+RSPN.US,D,20190916,000000,24.6179,24.6655,24.6179,24.6437,167631.45350336,0
+RSPN.US,D,20190917,000000,24.5529,24.6318,24.5196,24.6318,7568.847955106,0
+RSPN.US,D,20190918,000000,24.4289,24.5434,24.3285,24.5434,35940.605984004,0
+RSPN.US,D,20190919,000000,24.5216,24.6102,24.4387,24.4387,100953.50723219,0
+RSPN.US,D,20190920,000000,24.5017,24.5017,24.3088,24.3088,17559.118093033,0
+RSPN.US,D,20190923,000000,24.1867,24.3206,24.1708,24.2536,37468.589374002,0
+RSPN.US,D,20190924,000000,24.2258,24.2258,23.9798,24.0507,13426.963676228,0
+RSPN.US,D,20190925,000000,24.1197,24.3028,24.0705,24.2869,41392.613162934,0
+RSPN.US,D,20190926,000000,24.2182,24.3028,24.2182,24.2478,149082.44583874,0
+RSPN.US,D,20190927,000000,24.3519,24.3519,24.1433,24.1532,10294.851544571,0
+RSPN.US,D,20190930,000000,24.2418,24.3068,24.2358,24.2695,22300.435323126,0
+RSPN.US,D,20191001,000000,24.4859,24.4859,23.6646,23.7119,28422.521596672,0
+RSPN.US,D,20191002,000000,23.4912,23.4912,23.0734,23.1997,16863.657214528,0
+RSPN.US,D,20191003,000000,23.1544,23.3257,22.9811,23.3257,34184.186539023,0
+RSPN.US,D,20191004,000000,23.4124,23.6431,23.4124,23.6431,184190.52931124,0
+RSPN.US,D,20191007,000000,23.4657,23.6646,23.4657,23.5327,11228.901191613,0
+RSPN.US,D,20191008,000000,23.1997,23.3612,23.1171,23.1171,30453.064307633,0
+RSPN.US,D,20191009,000000,23.2724,23.4342,23.2724,23.3612,19036.337915257,0
+RSPN.US,D,20191010,000000,23.4302,23.6113,23.4302,23.5761,29092.60069129,0
+RSPN.US,D,20191011,000000,24.0783,24.3285,24.0783,24.1236,44098.311325288,0
+RSPN.US,D,20191014,000000,24.0408,24.0626,24.0309,24.0547,12848.259003604,0
+RSPN.US,D,20191015,000000,24.1375,24.3481,24.1375,24.3127,13249.291189019,0
+RSPN.US,D,20191016,000000,24.3068,24.4074,24.2869,24.2889,42687.084141171,0
+RSPN.US,D,20191017,000000,24.4229,24.5414,24.4229,24.4407,25127.966048139,0
+RSPN.US,D,20191018,000000,24.4859,24.4879,24.4308,24.4704,16609.839375659,0
+RSPN.US,D,20191021,000000,24.5707,24.6968,24.5707,24.6476,20274.968968943,0
+RSPN.US,D,20191022,000000,24.6675,24.8683,24.5806,24.7698,13858.454002306,0
+RSPN.US,D,20191023,000000,24.7598,24.8072,24.7441,24.8053,20107.449195289,0
+RSPN.US,D,20191024,000000,24.7205,24.8898,24.7205,24.8878,11959.896567559,0
+RSPN.US,D,20191025,000000,24.8625,25.0987,24.8625,25.0652,22127.839192694,0
+RSPN.US,D,20191028,000000,25.1677,25.2169,25.1302,25.1362,36813.739349718,0
+RSPN.US,D,20191029,000000,25.1461,25.2702,25.1441,25.1892,44788.695847016,0
+RSPN.US,D,20191030,000000,25.1912,25.1912,24.9588,25.1322,70165.403377249,0
+RSPN.US,D,20191031,000000,25.0987,25.0987,24.7382,24.8565,47996.953330334,0
+RSPN.US,D,20191101,000000,25.0987,25.408,25.0751,25.408,694872.02111787,0
+RSPN.US,D,20191104,000000,25.7152,25.7172,25.5557,25.6562,294880.4888425,0
+RSPN.US,D,20191105,000000,25.7842,25.8297,25.6562,25.6976,35280.679602942,0
+RSPN.US,D,20191106,000000,25.5636,25.6937,25.5596,25.6917,47788.82270246,0
+RSPN.US,D,20191107,000000,25.9062,25.9062,25.7311,25.7311,61012.732107592,0
+RSPN.US,D,20191108,000000,25.7842,25.7902,25.7053,25.7782,35473.581160483,0
+RSPN.US,D,20191111,000000,25.7509,25.7902,25.6463,25.7529,103994.24494185,0
+RSPN.US,D,20191112,000000,25.8257,25.8849,25.7192,25.7549,79653.114194209,0
+RSPN.US,D,20191113,000000,25.7092,25.7092,25.6227,25.6482,46854.773055418,0
+RSPN.US,D,20191114,000000,25.737,25.737,25.6641,25.7172,17437.285530375,0
+RSPN.US,D,20191115,000000,25.8649,25.9122,25.8099,25.8352,8726.2573003537,0
+RSPN.US,D,20191118,000000,25.7782,25.7902,25.7132,25.7587,47357.332376382,0
+RSPN.US,D,20191119,000000,25.8372,25.8372,25.7073,25.7822,27087.439764216,0
+RSPN.US,D,20191120,000000,25.7152,25.7152,25.479,25.5675,39773.255350943,0
+RSPN.US,D,20191121,000000,25.611,25.611,25.5065,25.54,45093.27725366,0
+RSPN.US,D,20191122,000000,25.5636,25.6601,25.548,25.6601,39443.292160412,0
+RSPN.US,D,20191125,000000,25.7646,25.9222,25.7646,25.8612,236984.63979622,0
+RSPN.US,D,20191126,000000,25.9379,25.9712,25.9102,25.9653,528900.5362807,0
+RSPN.US,D,20191127,000000,25.9439,25.9653,25.8869,25.9594,45286.178811201,0
+RSPN.US,D,20191129,000000,25.9379,25.9379,25.7962,25.7962,21280.087610868,0
+RSPN.US,D,20191202,000000,25.8199,25.8257,25.481,25.481,31620.626366435,0
+RSPN.US,D,20191203,000000,25.2227,25.2227,25.0652,25.215,112771.26580998,0
+RSPN.US,D,20191204,000000,25.3332,25.5616,25.2877,25.2877,60642.158062841,0
+RSPN.US,D,20191205,000000,25.3647,25.3667,25.3075,25.3667,38346.799096493,0
+RSPN.US,D,20191206,000000,25.678,25.678,25.6345,25.6365,13239.138475464,0
+RSPN.US,D,20191209,000000,25.6562,25.6562,25.5675,25.5695,101892.633236,0
+RSPN.US,D,20191210,000000,25.5143,25.605,25.4966,25.5103,82262.361577794,0
+RSPN.US,D,20191211,000000,25.5971,25.672,25.55,25.672,27371.71574375,0
+RSPN.US,D,20191212,000000,25.7132,26.0049,25.6286,26.0049,30661.194935507,0
+RSPN.US,D,20191213,000000,25.8809,26.0422,25.8297,25.8709,66007.867176553,0
+RSPN.US,D,20191216,000000,25.9162,26.0482,25.9162,25.9519,57271.45716265,0
+RSPN.US,D,20191217,000000,25.9594,25.9852,25.9439,25.9633,30610.431367733,0
+RSPN.US,D,20191218,000000,25.8709,25.8869,25.8179,25.8749,36346.714526196,0
+RSPN.US,D,20191219,000000,25.8159,25.9359,25.8159,25.9182,101567.74640225,0
+RSPN.US,D,20191220,000000,25.9732,26.131,25.9732,26.131,21391.767459971,0
+RSPN.US,D,20191223,000000,26.1584,26.2392,26.1584,26.202,24051.77841133,0
+RSPN.US,D,20191224,000000,26.4282,26.4282,26.1429,26.1429,16005.752919148,0
+RSPN.US,D,20191226,000000,26.129,26.204,26.1072,26.204,13223.909405132,0
+RSPN.US,D,20191227,000000,26.1781,26.2293,26.1663,26.1663,31828.756994308,0
+RSPN.US,D,20191230,000000,26.1584,26.1584,26.0228,26.068,17559.118093033,0
+RSPN.US,D,20191231,000000,26.0914,26.1052,26.0303,26.1052,33737.467142612,0
+RSPN.US,D,20200102,000000,26.267,26.4282,26.1584,26.4282,40722.534068317,0
+RSPN.US,D,20200103,000000,26.2098,26.3516,26.1131,26.3516,27478.319236076,0
+RSPN.US,D,20200106,000000,26.2788,26.2963,26.1508,26.2963,37854.392489085,0
+RSPN.US,D,20200107,000000,26.2138,26.3379,26.1526,26.2826,122441.72547093,0
+RSPN.US,D,20200108,000000,26.3101,26.4816,26.3101,26.3831,131462.41146438,0
+RSPN.US,D,20200109,000000,26.4757,26.5427,26.454,26.5407,188977.53375234,0
+RSPN.US,D,20200110,000000,26.5762,26.5762,26.3652,26.3831,273976.05163315,0
+RSPN.US,D,20200113,000000,26.454,26.584,26.4282,26.584,28508.819661889,0
+RSPN.US,D,20200114,000000,26.5762,26.7456,26.5762,26.5801,47469.012225484,0
+RSPN.US,D,20200115,000000,26.6924,26.7929,26.6096,26.6845,202059.30516771,0
+RSPN.US,D,20200116,000000,26.8776,26.9603,26.8578,26.9603,49002.071972259,0
+RSPN.US,D,20200117,000000,26.8636,27.047,26.8636,26.9701,74805.193471792,0
+RSPN.US,D,20200121,000000,26.8283,26.8283,26.7081,26.7279,51316.890662757,0
+RSPN.US,D,20200122,000000,26.7691,26.7691,26.6215,26.6215,21559.287233625,0
+RSPN.US,D,20200123,000000,26.5427,26.8816,26.5427,26.8816,16889.038998416,0
+RSPN.US,D,20200124,000000,26.8301,26.8301,26.4934,26.6471,37275.687816461,0
+RSPN.US,D,20200127,000000,26.1389,26.3181,26.1271,26.1546,277849.31185432,0
+RSPN.US,D,20200128,000000,26.3732,26.517,26.3652,26.4244,79120.096732582,0
+RSPN.US,D,20200129,000000,26.4934,26.5801,26.4422,26.4422,9868.4375752688,0
+RSPN.US,D,20200130,000000,26.3712,26.4579,26.1171,26.4579,54504.842718962,0
+RSPN.US,D,20200131,000000,26.1722,26.1722,25.8512,25.8552,593431.18363501,0
+RSPN.US,D,20200203,000000,25.8849,26.2411,25.8849,25.9712,73023.392242923,0
+RSPN.US,D,20200204,000000,26.4699,26.5682,26.4442,26.4952,20310.503466384,0
+RSPN.US,D,20200205,000000,26.7396,26.9051,26.6982,26.8776,15924.53121071,0
+RSPN.US,D,20200206,000000,26.9897,26.9897,26.8186,26.8596,21574.516303958,0
+RSPN.US,D,20200207,000000,26.8026,26.8026,26.6491,26.6806,16163.119979248,0
+RSPN.US,D,20200210,000000,26.6372,26.8066,26.6372,26.8066,17736.790580241,0
+RSPN.US,D,20200211,000000,26.8421,27.0567,26.8421,26.9426,19843.478642863,0
+RSPN.US,D,20200212,000000,27.106,27.2224,27.0745,27.2224,21518.676379407,0
+RSPN.US,D,20200213,000000,27.0666,27.1277,27.0666,27.0686,12203.561692874,0
+RSPN.US,D,20200214,000000,27.1237,27.1237,26.982,27.0175,30651.042221953,0
+RSPN.US,D,20200218,000000,26.9111,26.9524,26.8616,26.9011,19173.399548247,0
+RSPN.US,D,20200219,000000,26.9326,26.984,26.8913,26.9051,35194.381537727,0
+RSPN.US,D,20200220,000000,26.9996,26.9996,26.7909,26.9326,22153.220976581,0
+RSPN.US,D,20200221,000000,26.8559,26.8559,26.7751,26.8086,39062.565402106,0
+RSPN.US,D,20200224,000000,25.9732,26.1604,25.8964,26.0343,85734.589613541,0
+RSPN.US,D,20200225,000000,26.1526,26.1526,24.9925,24.9925,108319.3009162,0
+RSPN.US,D,20200226,000000,25.0907,25.3785,24.7478,24.7478,47529.928506813,0
+RSPN.US,D,20200227,000000,24.1532,24.7478,23.8716,23.8716,107755.82531391,0
+RSPN.US,D,20200228,000000,23.0204,23.4952,22.9652,23.383,163027.19790626,0
+RSPN.US,D,20200302,000000,23.5996,24.1985,23.3218,24.1965,89110.366870514,0
+RSPN.US,D,20200303,000000,24.1668,24.7067,23.4597,23.5878,52149.413174245,0
+RSPN.US,D,20200304,000000,23.9738,24.5786,23.8813,24.5786,71571.55420459,0
+RSPN.US,D,20200305,000000,23.8419,23.9996,23.3791,23.4163,96059.899298771,0
+RSPN.US,D,20200306,000000,22.5951,23.1721,22.5398,23.1424,126177.9240591,0
+RSPN.US,D,20200309,000000,22.1262,22.1262,20.816,21.1371,238081.13286014,0
+RSPN.US,D,20200310,000000,21.9233,22.3232,21.1233,22.3232,83856.337605903,0
+RSPN.US,D,20200311,000000,21.6591,21.6591,21.0111,21.2218,103055.11893803,0
+RSPN.US,D,20200312,000000,19.4756,19.8645,18.7289,19.1348,166179.61546502,0
+RSPN.US,D,20200313,000000,20.2253,20.2253,19.081,20.1876,113070.77085985,0
+RSPN.US,D,20200316,000000,18.1668,19.2006,17.8384,18.2185,206318.36850394,0
+RSPN.US,D,20200317,000000,18.5326,19.0736,17.9768,18.9733,422865.59591434,0
+RSPN.US,D,20200318,000000,17.8218,17.8218,16.5053,17.4237,150701.80365072,0
+RSPN.US,D,20200319,000000,17.4081,17.7432,16.8382,17.5815,301403.60730145,0
+RSPN.US,D,20200320,000000,17.797,17.8277,16.603,16.6068,42544.946151404,0
+RSPN.US,D,20200323,000000,16.5974,16.5974,15.6134,15.7819,251503.0201796,0
+RSPN.US,D,20200324,000000,16.733,17.9686,16.733,17.9333,166895.38177064,0
+RSPN.US,D,20200325,000000,18.3737,19.3009,17.7692,18.6366,121868.09715508,0
+RSPN.US,D,20200326,000000,19.0104,19.7307,19.0056,19.6835,91095.222370475,0
+RSPN.US,D,20200327,000000,19.053,19.2394,18.7723,18.8767,147458.01166996,0
+RSPN.US,D,20200330,000000,18.985,19.3048,18.7335,19.2795,67733.828480869,0
+RSPN.US,D,20200331,000000,19.0742,19.4295,18.9948,18.9948,68997.841318443,0
+RSPN.US,D,20200401,000000,18.1058,18.3673,17.9393,18.1465,46037.479614256,0
+RSPN.US,D,20200402,000000,17.8037,18.5156,17.8037,18.3851,170575.74043425,0
+RSPN.US,D,20200403,000000,18.193,18.193,17.8967,18.1155,27326.028532753,0
+RSPN.US,D,20200406,000000,18.8861,19.4431,18.8861,19.3241,85917.338457527,0
+RSPN.US,D,20200407,000000,20.1089,20.3079,19.5143,19.5221,155092.85226318,0
+RSPN.US,D,20200408,000000,19.5827,20.1955,19.5827,20.1464,52794.110484978,0
+RSPN.US,D,20200409,000000,20.6899,20.7827,20.3216,20.4873,218516.85384004,0
+RSPN.US,D,20200413,000000,20.3985,20.3985,19.6755,19.8566,35504.039301147,0
+RSPN.US,D,20200414,000000,20.2389,20.4143,20.0754,20.2803,53459.113222817,0
+RSPN.US,D,20200415,000000,19.6696,19.7524,19.3903,19.6282,112517.44797111,0
+RSPN.US,D,20200416,000000,19.65,19.65,19.1926,19.5417,49925.968905746,0
+RSPN.US,D,20200417,000000,20.0694,20.4183,20.0694,20.3808,87876.8121736,0
+RSPN.US,D,20200420,000000,19.9769,20.2034,19.8055,19.8332,93699.393397282,0
+RSPN.US,D,20200421,000000,19.4908,19.5965,19.3241,19.3726,27138.20333199,0
+RSPN.US,D,20200422,000000,19.538,19.6854,19.5124,19.6381,45012.055545222,0
+RSPN.US,D,20200423,000000,19.9434,20.0537,19.7819,19.7819,18432.251458746,0
+RSPN.US,D,20200424,000000,19.9394,20.0224,19.7662,19.9769,19264.77397024,0
+RSPN.US,D,20200427,000000,20.2014,20.6448,20.1583,20.5914,38722.44949802,0
+RSPN.US,D,20200428,000000,20.9698,21.2199,20.9224,21.1195,18310.418896089,0
+RSPN.US,D,20200429,000000,21.6158,21.864,21.6158,21.7243,23574.600874253,0
+RSPN.US,D,20200430,000000,21.3087,21.5136,21.1118,21.2218,35986.293195,0
+RSPN.US,D,20200501,000000,20.8339,20.8339,20.4242,20.5403,30767.798427832,0
+RSPN.US,D,20200504,000000,20.2566,20.3079,19.9534,20.3079,132289.85761909,0
+RSPN.US,D,20200505,000000,20.4989,20.6408,20.3533,20.3533,76800.201685313,0
+RSPN.US,D,20200506,000000,20.2449,20.3196,20.1109,20.1129,376812.88722976,0
+RSPN.US,D,20200507,000000,20.298,20.6249,20.298,20.3826,19417.064673561,0
+RSPN.US,D,20200508,000000,20.7904,21.0131,20.7904,21.0013,381447.60096752,0
+RSPN.US,D,20200511,000000,20.5818,20.8319,20.5818,20.684,72003.044530671,0
+RSPN.US,D,20200512,000000,20.6389,20.6389,20.0283,20.0321,18021.066559776,0
+RSPN.US,D,20200513,000000,19.9042,19.9042,19.2835,19.4059,31118.067045473,0
+RSPN.US,D,20200514,000000,19.1342,19.7247,18.7856,19.7071,128827.78229691,0
+RSPN.US,D,20200515,000000,19.646,19.8233,19.6381,19.715,16122.509125028,0
+RSPN.US,D,20200518,000000,20.4043,21.0898,20.4043,21.0603,20950.124420337,0
+RSPN.US,D,20200519,000000,21.1118,21.1807,20.8083,20.8083,29965.734057003,0
+RSPN.US,D,20200520,000000,21.1273,21.3777,21.1273,21.2061,81424.762709523,0
+RSPN.US,D,20200521,000000,21.1768,21.3856,21.1768,21.2021,103034.81351093,0
+RSPN.US,D,20200522,000000,21.3008,21.3008,21.0288,21.1708,84592.409338623,0
+RSPN.US,D,20200526,000000,22.0118,22.3527,22.0118,22.201,38625.99871925,0
+RSPN.US,D,20200527,000000,22.9201,22.9201,22.6304,22.9102,70134.945236579,0
+RSPN.US,D,20200528,000000,23.0461,23.0461,22.5812,22.6284,25016.286199036,0
+RSPN.US,D,20200529,000000,22.4708,22.6542,22.2482,22.5457,115055.62635981,0
+RSPN.US,D,20200601,000000,22.5083,22.8372,22.5083,22.7329,65413.933433595,0
+RSPN.US,D,20200602,000000,22.8215,23.064,22.8215,23.0007,33138.457042879,0
+RSPN.US,D,20200603,000000,23.2844,23.9738,23.2844,23.9346,2161324.890617,0
+RSPN.US,D,20200604,000000,23.9326,24.3836,23.8833,24.3519,349466.5532699,0
+RSPN.US,D,20200605,000000,25.4257,25.7291,25.1834,25.2327,332917.63017557,0
+RSPN.US,D,20200608,000000,25.6227,25.8079,25.5931,25.8079,71678.157696913,0
+RSPN.US,D,20200609,000000,25.3036,25.3036,24.943,25.083,124096.61778036,0
+RSPN.US,D,20200610,000000,24.7028,24.7795,24.3501,24.3501,33641.016363842,0
+RSPN.US,D,20200611,000000,23.2864,23.3791,22.5931,22.5931,103801.34338431,0
+RSPN.US,D,20200612,000000,23.4912,23.4912,22.5515,23.1051,125705.8228788,0
+RSPN.US,D,20200615,000000,22.5574,23.3652,22.5515,23.3181,35869.536989121,0
+RSPN.US,D,20200616,000000,24.2851,24.3444,23.6803,23.7966,89090.061443399,0
+RSPN.US,D,20200617,000000,23.8636,23.8636,23.5761,23.6292,57149.624599989,0
+RSPN.US,D,20200618,000000,23.3612,23.7316,23.3612,23.511,134767.11972647,0
+RSPN.US,D,20200619,000000,23.7729,23.7729,23.1271,23.2312,63413.848863302,0
+RSPN.US,D,20200622,000000,22.9181,23.3061,22.9181,23.2962,35986.293195,0
+RSPN.US,D,20200623,000000,23.3394,23.3967,23.3081,23.3161,185931.7196859,0
+RSPN.US,D,20200624,000000,23.0244,23.0244,22.4177,22.4314,99435.676555745,0
+RSPN.US,D,20200625,000000,22.2994,22.6914,22.2147,22.6914,18777.443719609,0
+RSPN.US,D,20200626,000000,22.6224,22.6542,22.2917,22.3803,42859.680271603,0
+RSPN.US,D,20200629,000000,22.5534,23.0541,22.5301,23.0124,29645.923580026,0
+RSPN.US,D,20200630,000000,23.0541,23.3022,23.0303,23.2824,63759.041124165,0
+RSPN.US,D,20200701,000000,23.4421,23.4697,23.0601,23.0601,60403.569294306,0
+RSPN.US,D,20200702,000000,23.5367,23.5367,23.2551,23.2551,150803.33078627,0
+RSPN.US,D,20200706,000000,23.6252,23.6252,23.4793,23.6036,35118.236186066,0
+RSPN.US,D,20200707,000000,23.385,23.4203,23.1861,23.1861,36981.259123372,0
+RSPN.US,D,20200708,000000,23.0303,23.1623,22.9811,23.1623,15599.644376956,0
+RSPN.US,D,20200709,000000,23.1288,23.1288,22.6502,22.7407,3969056.1499039,0
+RSPN.US,D,20200710,000000,22.6641,23.064,22.6641,23.064,54103.810533546,0
+RSPN.US,D,20200713,000000,23.2114,23.5463,23.062,23.1524,51976.817043818,0
+RSPN.US,D,20200714,000000,23.0854,23.6548,23.0501,23.6548,24087.312908771,0
+RSPN.US,D,20200715,000000,24.1532,24.4879,23.9896,24.4055,60845.212333938,0
+RSPN.US,D,20200716,000000,24.1925,24.4879,24.1925,24.3599,29894.665062119,0
+RSPN.US,D,20200717,000000,24.4209,24.5136,24.4189,24.4764,857782.4628182,0
+RSPN.US,D,20200720,000000,24.3876,24.4055,24.1965,24.2123,26412.284312822,0
+RSPN.US,D,20200721,000000,24.4209,24.5925,24.4209,24.4645,84237.064364209,0
+RSPN.US,D,20200722,000000,24.4546,24.6635,24.4546,24.6456,19442.446457449,0
+RSPN.US,D,20200723,000000,24.6318,24.8565,24.6082,24.6635,70378.610361901,0
+RSPN.US,D,20200724,000000,24.5707,24.6655,24.3916,24.4407,26493.50602126,0
+RSPN.US,D,20200727,000000,24.3599,24.5945,24.3599,24.5668,21097.338766882,0
+RSPN.US,D,20200728,000000,24.5374,24.5648,24.3539,24.3777,14807.73271968,0
+RSPN.US,D,20200729,000000,24.5549,24.8978,24.5549,24.8425,41819.027132236,0
+RSPN.US,D,20200730,000000,24.5786,24.6377,24.4074,24.5886,40534.708867554,0
+RSPN.US,D,20200731,000000,24.5965,24.5965,24.1256,24.5017,823471.36735975,0
+RSPN.US,D,20200803,000000,24.6064,24.7795,24.6064,24.7165,28224.543682354,0
+RSPN.US,D,20200804,000000,24.6714,24.7698,24.6714,24.7678,13066.542345033,0
+RSPN.US,D,20200805,000000,25.0022,25.2386,24.9727,25.215,67302.338154793,0
+RSPN.US,D,20200806,000000,25.2622,25.3527,25.2247,25.349,21148.102334656,0
+RSPN.US,D,20200807,000000,25.2857,25.7429,25.2857,25.7429,82688.775547097,0
+RSPN.US,D,20200810,000000,25.8572,26.3476,25.8572,26.3476,428033.32711374,0
+RSPN.US,D,20200811,000000,26.7041,26.8205,26.4719,26.4757,115197.76434958,0
+RSPN.US,D,20200812,000000,26.7535,26.7671,26.4895,26.588,2689408.1334565,0
+RSPN.US,D,20200813,000000,26.582,26.584,26.3419,26.3732,3973437.0458028,0
+RSPN.US,D,20200814,000000,26.4029,26.582,26.4009,26.4719,51672.235637176,0
+RSPN.US,D,20200817,000000,26.5702,26.5702,26.3752,26.3871,36615.761435399,0
+RSPN.US,D,20200818,000000,26.4206,26.4206,26.198,26.198,27980.878557038,0
+RSPN.US,D,20200819,000000,26.3339,26.3652,26.1468,26.1468,39940.775124598,0
+RSPN.US,D,20200820,000000,25.9576,26.0699,25.8789,26.0442,40499.174370111,0
+RSPN.US,D,20200821,000000,26.0953,26.1052,26.0402,26.0838,38945.809196226,0
+RSPN.US,D,20200824,000000,26.2098,26.5249,26.2098,26.5249,41032.191831738,0
+RSPN.US,D,20200825,000000,26.7141,26.7141,26.3652,26.4757,26001.099413852,0
+RSPN.US,D,20200826,000000,26.5012,26.5564,26.4029,26.5072,53926.138046336,0
+RSPN.US,D,20200827,000000,26.6136,26.8126,26.5249,26.5781,131294.89169072,0
+RSPN.US,D,20200828,000000,26.6826,26.8481,26.5999,26.8481,20569.397662032,0
+RSPN.US,D,20200831,000000,26.6352,26.6352,26.5584,26.5762,16853.504500974,0
+RSPN.US,D,20200901,000000,26.4322,26.8578,26.4322,26.8578,69794.829332498,0
+RSPN.US,D,20200902,000000,26.8578,27.3405,26.8578,27.2914,104385.12441371,0
+RSPN.US,D,20200903,000000,27.1887,27.1887,26.4089,26.5369,207054.44023666,0
+RSPN.US,D,20200904,000000,26.8616,26.8756,26.3141,26.5682,42874.909341936,0
+RSPN.US,D,20200908,000000,26.4481,26.4481,26.0069,26.1151,40854.51934453,0
+RSPN.US,D,20200909,000000,26.2906,26.6312,26.2906,26.5132,71419.263501268,0
+RSPN.US,D,20200910,000000,26.582,26.582,26.1131,26.1841,33432.885735968,0
+RSPN.US,D,20200911,000000,26.2,26.4972,26.2,26.4422,46621.260643658,0
+RSPN.US,D,20200914,000000,26.7021,26.8559,26.6077,26.8224,25975.717629965,0
+RSPN.US,D,20200915,000000,26.8933,26.9741,26.8283,26.8676,73998.052744187,0
+RSPN.US,D,20200916,000000,26.9505,27.3108,26.9505,27.116,86435.126848822,0
+RSPN.US,D,20200917,000000,26.7081,27.2814,26.7081,27.0943,49179.744459468,0
+RSPN.US,D,20200918,000000,27.2045,27.2497,26.7574,26.7831,113751.00266801,0
+RSPN.US,D,20200921,000000,26.2551,26.2551,25.546,25.7922,80120.139017729,0
+RSPN.US,D,20200922,000000,25.8689,26.0541,25.8472,26.0521,46489.275367446,0
+RSPN.US,D,20200923,000000,26.2689,26.3002,25.5833,25.5833,23808.113286014,0
+RSPN.US,D,20200924,000000,25.4907,25.8983,25.2662,25.6443,46240.533885352,0
+RSPN.US,D,20200925,000000,25.7549,26.0343,25.7549,25.9732,242030.53843295,0
+RSPN.US,D,20200928,000000,26.267,26.6629,26.267,26.4639,82617.706552212,0
+RSPN.US,D,20200929,000000,26.4719,26.4719,26.1921,26.2768,54124.115960661,0
+RSPN.US,D,20200930,000000,26.5999,26.5999,26.0993,26.2392,80470.407635374,0
+RSPN.US,D,20201001,000000,26.456,26.4934,25.9692,26.1604,616609.82868061,0
+RSPN.US,D,20201002,000000,25.8059,26.6019,25.6326,26.5132,109309.19048778,0
+RSPN.US,D,20201005,000000,26.8596,26.9897,26.8461,26.9564,49677.227423654,0
+RSPN.US,D,20201006,000000,27.1296,27.2933,26.6982,26.6982,84891.914388488,0
+RSPN.US,D,20201007,000000,27.106,27.2953,27.0666,27.2597,129117.13463321,0
+RSPN.US,D,20201008,000000,27.4486,27.5453,27.2597,27.5453,48788.864987608,0
+RSPN.US,D,20201009,000000,27.7718,27.825,27.5926,27.6045,44946.062907115,0
+RSPN.US,D,20201012,000000,27.7365,27.8192,27.6695,27.768,61870.636402972,0
+RSPN.US,D,20201013,000000,27.7206,27.7206,27.3817,27.4408,46672.024211432,0
+RSPN.US,D,20201014,000000,27.4626,27.7265,27.4626,27.5906,38158.97389573,0
+RSPN.US,D,20201015,000000,27.2755,27.634,27.2478,27.6243,118152.20399402,0
+RSPN.US,D,20201016,000000,27.8192,27.8882,27.7345,27.7345,34905.029201414,0
+RSPN.US,D,20201019,000000,27.764,27.837,27.3286,27.368,32148.567471285,0
+RSPN.US,D,20201020,000000,27.5316,27.9077,27.5316,27.6045,106496.88883311,0
+RSPN.US,D,20201021,000000,27.5747,27.6655,27.4115,27.4115,47666.990139803,0
+RSPN.US,D,20201022,000000,27.4784,27.6853,27.4606,27.6556,20802.910073792,0
+RSPN.US,D,20201023,000000,27.699,27.8486,27.6223,27.7915,71515.714280037,0
+RSPN.US,D,20201026,000000,27.4506,27.4506,26.8401,27.0686,639098.08920454,0
+RSPN.US,D,20201027,000000,27.0547,27.0547,26.5467,26.5545,92242.479002166,0
+RSPN.US,D,20201028,000000,26.0109,26.1013,25.7722,25.7922,106385.20898402,0
+RSPN.US,D,20201029,000000,25.7529,26.2806,25.7529,26.1683,48727.948706279,0
+RSPN.US,D,20201030,000000,26.0838,26.1429,25.7802,26.1429,64124.538812138,0
+RSPN.US,D,20201102,000000,26.4659,26.8596,26.4481,26.8146,63662.590345391,0
+RSPN.US,D,20201103,000000,27.2302,27.7068,27.2302,27.6123,66038.325317223,0
+RSPN.US,D,20201104,000000,27.5747,27.7955,27.242,27.242,46062.861398144,0
+RSPN.US,D,20201105,000000,27.7265,28.0595,27.6853,27.904,1434938.846625,0
+RSPN.US,D,20201106,000000,27.9195,27.9492,27.8113,27.9375,28285.459963683,0
+RSPN.US,D,20201109,000000,29.4878,30.0373,28.9697,28.9697,116832.3512319,0
+RSPN.US,D,20201110,000000,29.204,29.458,29.194,29.3399,145737.12672243,0
+RSPN.US,D,20201111,000000,29.4858,29.4858,28.9658,29.1037,2914549.632891,0
+RSPN.US,D,20201112,000000,28.9399,29.062,28.55,28.7529,2258882.315165,0
+RSPN.US,D,20201113,000000,28.9952,29.462,28.9952,29.4228,81536.442558629,0
+RSPN.US,D,20201116,000000,30.0668,30.1851,29.7084,30.0904,236994.79250978,0
+RSPN.US,D,20201117,000000,29.8993,30.1143,29.5919,30.0274,71896.441038343,0
+RSPN.US,D,20201118,000000,30.1259,30.3722,29.9388,29.9486,223415.53813022,0
+RSPN.US,D,20201119,000000,29.854,30.0195,29.6964,29.9978,129086.67649256,0
+RSPN.US,D,20201120,000000,30.0393,30.0413,29.6434,29.7201,90470.830486857,0
+RSPN.US,D,20201123,000000,30.0884,30.2264,30.0195,30.1654,42605.862432734,0
+RSPN.US,D,20201124,000000,30.5693,30.9434,30.4943,30.7956,143528.91152426,0
+RSPN.US,D,20201125,000000,30.7583,30.7583,30.4432,30.5122,81881.634819493,0
+RSPN.US,D,20201127,000000,30.5693,30.6423,30.3978,30.4373,20066.838341069,0
+RSPN.US,D,20201130,000000,30.4864,30.4864,30.0512,30.1554,63982.400822372,0
+RSPN.US,D,20201201,000000,30.4608,30.6183,30.1989,30.1989,578638.67998566,0
+RSPN.US,D,20201202,000000,30.1654,30.1654,29.9843,30.1083,218542.23562392,0
+RSPN.US,D,20201203,000000,30.1989,30.5474,30.1989,30.2482,177312.06587786,0
+RSPN.US,D,20201204,000000,30.4234,30.6736,30.4234,30.646,116553.15160914,0
+RSPN.US,D,20201207,000000,30.7663,30.7663,30.4531,30.5474,46083.166825253,0
+RSPN.US,D,20201208,000000,30.5376,30.7111,30.5376,30.6993,85348.786498457,0
+RSPN.US,D,20201209,000000,30.8015,30.9022,30.6106,30.7995,70693.344482094,0
+RSPN.US,D,20201210,000000,30.719,30.719,30.4608,30.6203,80318.116932053,0
+RSPN.US,D,20201211,000000,30.52,30.6596,30.3919,30.6046,91460.720058449,0
+RSPN.US,D,20201214,000000,30.9829,30.9829,30.2462,30.2462,78094.672663553,0
+RSPN.US,D,20201215,000000,30.4154,30.7503,30.3092,30.6853,80439.949494704,0
+RSPN.US,D,20201216,000000,30.8253,30.8253,30.4095,30.4844,82445.11042178,0
+RSPN.US,D,20201217,000000,30.6283,30.6696,30.5023,30.6576,44930.833836783,0
+RSPN.US,D,20201218,000000,30.6933,30.7266,30.4824,30.7266,58733.447914538,0
+RSPN.US,D,20201221,000000,30.1949,30.585,30.0234,30.5474,67551.079636887,0
+RSPN.US,D,20201222,000000,30.585,30.585,30.3151,30.3742,76993.103242855,0
+RSPN.US,D,20201223,000000,30.6423,30.6853,30.5102,30.5454,51697.617421063,0
+RSPN.US,D,20201224,000000,30.5474,30.5772,30.4452,30.5772,29569.778228365,0
+RSPN.US,D,20201228,000000,30.8804,30.9139,30.6163,30.6263,133579.25224055,0
+RSPN.US,D,20201229,000000,30.8392,30.8392,30.2482,30.4254,51245.821667872,0
+RSPN.US,D,20201230,000000,30.7072,30.7072,30.5713,30.6303,32691.737646467,0
+RSPN.US,D,20201231,000000,30.5653,30.8213,30.5653,30.8213,35158.847040284,0
+RSPN.US,D,20210104,000000,30.8075,30.8075,29.8599,29.9663,438241.88059309,0
+RSPN.US,D,20210105,000000,30.1239,30.3939,29.9545,30.2954,110121.40757217,0
+RSPN.US,D,20210106,000000,30.3584,31.3433,30.3584,31.1088,241040.64886137,0
+RSPN.US,D,20210107,000000,31.3218,31.4577,31.1069,31.4438,220105.75351136,0
+RSPN.US,D,20210108,000000,31.5227,31.5227,31.0401,31.3138,449201.73487551,0
+RSPN.US,D,20210111,000000,31.1128,31.3413,31.1128,31.2763,241512.75004166,0
+RSPN.US,D,20210112,000000,31.3294,31.69,31.2292,31.6607,144041.62355878,0
+RSPN.US,D,20210113,000000,31.6013,31.6013,31.2923,31.3257,110024.95679341,0
+RSPN.US,D,20210114,000000,31.5108,31.6822,31.43,31.4852,69541.011493631,0
+RSPN.US,D,20210115,000000,31.3453,31.3453,30.8075,31.0282,50266.084809832,0
+RSPN.US,D,20210119,000000,31.3553,31.4103,31.1878,31.2093,66084.012528216,0
+RSPN.US,D,20210120,000000,31.2093,31.4793,31.2093,31.4123,110415.83626526,0
+RSPN.US,D,20210121,000000,31.4458,31.4458,31.2015,31.2743,64454.502002669,0
+RSPN.US,D,20210122,000000,31.0813,31.2312,30.8508,31.1403,69520.706066516,0
+RSPN.US,D,20210125,000000,31.0459,31.0459,30.6243,30.8548,155646.17515191,0
+RSPN.US,D,20210126,000000,30.9652,30.9945,30.4983,30.4983,102816.5301695,0
+RSPN.US,D,20210127,000000,30.1436,30.1436,29.6474,29.7813,75363.592717302,0
+RSPN.US,D,20210128,000000,30.1436,30.5753,30.1436,30.2775,99765.639746275,0
+RSPN.US,D,20210129,000000,30.1023,30.1495,29.4937,29.6569,273463.33959863,0
+RSPN.US,D,20210201,000000,29.854,30.0512,29.7694,30.0294,54261.17759365,0
+RSPN.US,D,20210202,000000,30.2619,30.5613,30.2619,30.4883,66632.259060171,0
+RSPN.US,D,20210203,000000,30.5023,30.5316,30.2795,30.5082,83308.091073938,0
+RSPN.US,D,20210204,000000,30.784,30.8784,30.7682,30.8332,48626.421570731,0
+RSPN.US,D,20210205,000000,31.0912,31.1622,31.0282,31.0342,1619317.2011369,0
+RSPN.US,D,20210208,000000,31.2153,31.3984,31.1975,31.3907,47753.288205018,0
+RSPN.US,D,20210209,000000,31.3198,31.5738,31.2153,31.4892,200099.83145162,0
+RSPN.US,D,20210210,000000,31.6052,31.6052,31.3294,31.4812,39808.789848384,0
+RSPN.US,D,20210211,000000,31.564,31.5917,31.1267,31.4635,91135.833224691,0
+RSPN.US,D,20210212,000000,31.3768,31.6467,31.3768,31.6467,36493.928872741,0
+RSPN.US,D,20210216,000000,31.6998,31.7037,31.5147,31.5207,27894.580491823,0
+RSPN.US,D,20210217,000000,31.2999,31.4713,31.2763,31.4517,68002.875390074,0
+RSPN.US,D,20210218,000000,31.2763,31.3907,31.0734,31.2981,64413.891148453,0
+RSPN.US,D,20210219,000000,31.633,31.8909,31.633,31.7907,85226.953935801,0
+RSPN.US,D,20210222,000000,31.7867,32.1707,31.7117,31.9343,60088.835174103,0
+RSPN.US,D,20210223,000000,31.7887,32.141,31.631,32.0625,152874.48435145,0
+RSPN.US,D,20210224,000000,31.9956,32.6671,31.9956,32.6159,98872.200953457,0
+RSPN.US,D,20210225,000000,32.5233,32.5233,31.8082,31.9383,92943.016237452,0
+RSPN.US,D,20210226,000000,31.9305,32.0229,31.7237,31.7747,45778.58541861,0
+RSPN.US,D,20210301,000000,32.2888,32.6671,32.2888,32.4367,118091.28771269,0
+RSPN.US,D,20210302,000000,32.4189,32.5312,32.2652,32.3895,139173.39740925,0
+RSPN.US,D,20210303,000000,32.342,32.7892,32.342,32.4267,151255.12653946,0
+RSPN.US,D,20210304,000000,32.3952,32.4506,31.3728,31.8417,173586.02000325,0
+RSPN.US,D,20210305,000000,32.0229,32.7126,31.5403,32.6849,89414.948277157,0
+RSPN.US,D,20210308,000000,32.8168,33.5221,32.7776,33.1182,171042.76525778,0
+RSPN.US,D,20210309,000000,33.2934,33.3467,32.9113,32.9133,213034.38852044,0
+RSPN.US,D,20210310,000000,33.0433,33.5023,33.0297,33.3782,102567.7886874,0
+RSPN.US,D,20210311,000000,33.5851,33.6795,33.4314,33.4571,70403.992145789,0
+RSPN.US,D,20210312,000000,33.4021,33.865,33.4021,33.865,90694.190185059,0
+RSPN.US,D,20210315,000000,33.9969,34.2588,33.8,34.255,62423.95929171,0
+RSPN.US,D,20210316,000000,34.1741,34.1741,33.743,33.7703,79582.045199329,0
+RSPN.US,D,20210317,000000,33.7013,34.1503,33.7013,34.1111,58413.637437563,0
+RSPN.US,D,20210318,000000,34.1347,34.5957,34.0521,34.0893,124776.84958853,0
+RSPN.US,D,20210319,000000,34.119,34.119,33.5733,33.9891,170915.85633834,0
+RSPN.US,D,20210322,000000,34.0461,34.0461,33.658,33.8923,136193.57598091,0
+RSPN.US,D,20210323,000000,33.855,33.9101,33.1616,33.276,174540.3750774,0
+RSPN.US,D,20210324,000000,33.477,33.9652,33.477,33.5023,62967.129466893,0
+RSPN.US,D,20210325,000000,33.3132,34.0302,33.0847,34.0164,90171.325436987,0
+RSPN.US,D,20210326,000000,34.2017,34.6706,34.1071,34.6706,166499.42594201,0
+RSPN.US,D,20210329,000000,34.6882,34.7787,34.4893,34.6095,157874.6957772,0
+RSPN.US,D,20210330,000000,34.6095,34.8775,34.6055,34.8144,160671.76836153,0
+RSPN.US,D,20210331,000000,34.9207,34.9698,34.6055,34.7376,139787.63657932,0
+RSPN.US,D,20210401,000000,34.8065,34.9345,34.6351,34.9345,138792.67065095,0
+RSPN.US,D,20210405,000000,35.2854,35.4487,35.2064,35.3897,141975.54635037,0
+RSPN.US,D,20210406,000000,35.4267,35.5886,35.2928,35.3107,94663.901184986,0
+RSPN.US,D,20210407,000000,35.3542,35.3717,35.0095,35.1117,142447.64753067,0
+RSPN.US,D,20210408,000000,35.2928,35.2928,34.9028,35.1767,101476.37198025,0
+RSPN.US,D,20210409,000000,35.2635,35.5037,35.1886,35.4861,59185.24366773,0
+RSPN.US,D,20210412,000000,35.5077,35.6595,35.4604,35.6555,129574.00674318,0
+RSPN.US,D,20210413,000000,35.5452,35.5452,35.1728,35.4094,138203.81326476,0
+RSPN.US,D,20210414,000000,35.4957,35.6416,35.3994,35.4192,116350.09733805,0
+RSPN.US,D,20210415,000000,35.5627,35.6064,35.3187,35.5964,241715.80431276,0
+RSPN.US,D,20210416,000000,35.821,35.8701,35.5806,35.7441,190825.3276193,0
+RSPN.US,D,20210419,000000,35.8366,35.8366,35.4307,35.5511,83993.399238887,0
+RSPN.US,D,20210420,000000,35.6377,35.6396,35.0745,35.2814,171007.23076034,0
+RSPN.US,D,20210421,000000,35.3424,35.7637,35.2874,35.76,169200.04774758,0
+RSPN.US,D,20210422,000000,35.9254,36.1499,35.7225,35.7343,65535.765996256,0
+RSPN.US,D,20210423,000000,35.8506,36.2761,35.8506,36.1756,84470.576775966,0
+RSPN.US,D,20210426,000000,36.3726,36.4218,36.0495,36.0732,139345.99353967,0
+RSPN.US,D,20210427,000000,36.2582,36.3036,36.0554,36.2958,146229.53332984,0
+RSPN.US,D,20210428,000000,36.3489,36.3588,36.144,36.1639,122121.91499396,0
+RSPN.US,D,20210429,000000,36.4928,36.5341,36.2601,36.5066,1326858.1344773,0
+RSPN.US,D,20210430,000000,36.2681,36.3726,36.1539,36.2308,187713.52091476,0
+RSPN.US,D,20210503,000000,36.5518,36.6779,36.347,36.5618,88978.381594298,0
+RSPN.US,D,20210504,000000,36.4888,36.6977,36.3351,36.6977,136041.28527759,0
+RSPN.US,D,20210505,000000,36.8828,36.9043,36.7112,36.7192,190987.77103618,0
+RSPN.US,D,20210506,000000,36.865,37.0305,36.6898,37.0108,484462.10905134,0
+RSPN.US,D,20210507,000000,37.0461,37.4345,36.8393,37.4245,247797.2797321,0
+RSPN.US,D,20210510,000000,37.6135,37.9326,37.468,37.4737,224451.11491282,0
+RSPN.US,D,20210511,000000,37.0916,37.1861,36.6129,36.875,190718.72412698,0
+RSPN.US,D,20210512,000000,36.794,36.8335,35.8959,35.9312,117852.69894415,0
+RSPN.US,D,20210513,000000,35.9647,36.8179,35.9647,36.6918,137411.90160748,0
+RSPN.US,D,20210514,000000,36.9771,37.263,36.9241,37.1781,86161.00358284,0
+RSPN.US,D,20210517,000000,37.1388,37.1388,36.7647,37.064,124274.29026757,0
+RSPN.US,D,20210518,000000,37.1821,37.1821,36.5026,36.5123,165489.23094329,0
+RSPN.US,D,20210519,000000,36.1639,36.2741,35.7343,36.2326,209927.65817268,0
+RSPN.US,D,20210520,000000,36.3116,36.4671,36.1991,36.3766,69292.270011536,0
+RSPN.US,D,20210521,000000,36.611,36.7627,36.4829,36.5221,93384.659277079,0
+RSPN.US,D,20210524,000000,36.7172,36.8238,36.54,36.7567,78048.985452555,0
+RSPN.US,D,20210525,000000,36.8238,36.9498,36.6129,36.6288,115339.90233935,0
+RSPN.US,D,20210526,000000,36.804,36.804,36.6149,36.7667,117446.59040197,0
+RSPN.US,D,20210527,000000,37.1428,37.2275,37.0699,37.2,231943.81751626,0
+RSPN.US,D,20210528,000000,37.2905,37.2905,37.1052,37.1881,86125.469085397,0
+RSPN.US,D,20210601,000000,37.4875,37.649,37.263,37.3398,117720.71366794,0
+RSPN.US,D,20210602,000000,37.33,37.3515,37.1761,37.2354,76155.504374585,0
+RSPN.US,D,20210603,000000,36.9951,37.2196,36.871,37.0738,75861.075681492,0
+RSPN.US,D,20210604,000000,37.129,37.2411,37.0501,37.2275,78023.603668667,0
+RSPN.US,D,20210607,000000,37.2098,37.2098,36.8432,36.9419,52058.038752254,0
+RSPN.US,D,20210608,000000,37.0441,37.1625,36.8297,37.1131,62916.365899117,0
+RSPN.US,D,20210609,000000,37.1131,37.1131,36.8099,36.8099,102943.43908893,0
+RSPN.US,D,20210610,000000,36.9931,37.0461,36.6268,36.6502,77018.485026743,0
+RSPN.US,D,20210611,000000,36.8099,36.8099,36.5812,36.7607,44072.929541403,0
+RSPN.US,D,20210614,000000,36.7192,36.7192,36.4298,36.5931,79820.633967868,0
+RSPN.US,D,20210615,000000,36.6149,36.8315,36.5103,36.7762,171205.20867465,0
+RSPN.US,D,20210616,000000,36.7152,36.7723,36.4178,36.4396,105425.77755308,0
+RSPN.US,D,20210617,000000,36.3608,36.3608,35.5747,35.8841,130081.64242093,0
+RSPN.US,D,20210618,000000,35.4841,35.7186,35.3915,35.4367,87186.427651874,0
+RSPN.US,D,20210621,000000,35.7541,36.213,35.7541,36.213,53677.396564247,0
+RSPN.US,D,20210622,000000,36.1599,36.3509,36.0849,36.2661,110989.46458111,0
+RSPN.US,D,20210623,000000,36.2741,36.3568,36.1912,36.1991,87155.969511214,0
+RSPN.US,D,20210624,000000,36.3056,36.4511,36.1815,36.4041,131269.50990683,0
+RSPN.US,D,20210625,000000,36.5341,36.6288,36.4396,36.5459,60276.660374873,0
+RSPN.US,D,20210628,000000,36.5261,36.5261,36.2249,36.3666,78713.988190388,0
+RSPN.US,D,20210629,000000,36.4531,36.542,36.2996,36.3116,41519.522082369,0
+RSPN.US,D,20210630,000000,36.2879,36.5479,36.2701,36.5341,113238.2906335,0
+RSPN.US,D,20210701,000000,36.676,36.7782,36.611,36.7449,318653.06763107,0
+RSPN.US,D,20210702,000000,36.7647,36.8393,36.6621,36.7723,123066.11735455,0
+RSPN.US,D,20210706,000000,36.7667,36.7667,36.0692,36.4298,92374.464278382,0
+RSPN.US,D,20210707,000000,36.3331,36.8472,36.3331,36.8315,79587.121556106,0
+RSPN.US,D,20210708,000000,36.1912,36.5201,36.0712,36.2781,89795.675035463,0
+RSPN.US,D,20210709,000000,36.6268,36.9063,36.6268,36.873,74033.58724163,0
+RSPN.US,D,20210712,000000,36.7231,36.9713,36.6288,36.9598,1875952.4180186,0
+RSPN.US,D,20210713,000000,36.8452,36.8491,36.5735,36.5735,147188.96476077,0
+RSPN.US,D,20210714,000000,36.733,36.8373,36.5261,36.605,88881.93081553,0
+RSPN.US,D,20210715,000000,36.4492,36.7782,36.4472,36.6581,69799.905689276,0
+RSPN.US,D,20210716,000000,36.7667,36.7667,36.3548,36.3861,86201.614437055,0
+RSPN.US,D,20210719,000000,35.8664,35.8664,35.3207,35.6791,195739.24097984,0
+RSPN.US,D,20210720,000000,35.8131,36.7549,35.8131,36.6839,230618.88839736,0
+RSPN.US,D,20210721,000000,36.8159,37.1171,36.8159,37.0208,537951.68041485,0
+RSPN.US,D,20210722,000000,37.0049,37.0049,36.7842,36.8472,89328.650211939,0
+RSPN.US,D,20210723,000000,36.9931,37.1349,36.9161,37.0975,81120.18130288,0
+RSPN.US,D,20210726,000000,37.0382,37.2215,36.9498,37.0956,62550.868211144,0
+RSPN.US,D,20210727,000000,36.9241,36.9911,36.737,36.9538,43275.94152735,0
+RSPN.US,D,20210728,000000,37.0541,37.0541,36.6879,36.867,240492.4023294,0
+RSPN.US,D,20210729,000000,37.0994,37.259,37.0345,37.1625,62109.225171512,0
+RSPN.US,D,20210730,000000,37.0818,37.192,37.0621,37.1645,89618.002548254,0
+RSPN.US,D,20210802,000000,37.2158,37.6076,36.9181,36.9419,329008.83545696,0
+RSPN.US,D,20210803,000000,36.9811,37.389,36.6799,37.389,83683.741475467,0
+RSPN.US,D,20210804,000000,37.1191,37.3061,36.871,36.8908,329866.73975234,0
+RSPN.US,D,20210805,000000,37.1528,37.2078,37.0088,37.1111,39981.385978816,0
+RSPN.US,D,20210806,000000,37.2255,37.3378,37.1901,37.2275,109182.28156835,0
+RSPN.US,D,20210809,000000,37.129,37.1329,36.9201,37.0521,68967.383177778,0
+RSPN.US,D,20210810,000000,37.1625,37.523,37.0994,37.397,115329.74962579,0
+RSPN.US,D,20210811,000000,37.4265,37.8894,37.381,37.8696,196734.20690821,0
+RSPN.US,D,20210812,000000,37.9033,37.9033,37.6314,37.7869,67586.61413433,0
+RSPN.US,D,20210813,000000,37.8676,37.8676,37.6726,37.6984,34717.204000651,0
+RSPN.US,D,20210816,000000,37.58,37.8973,37.4105,37.8934,132959.93671371,0
+RSPN.US,D,20210817,000000,37.5664,37.5664,37.1071,37.45,85739.665970318,0
+RSPN.US,D,20210818,000000,37.2471,37.4815,37.0168,37.0521,176982.10268734,0
+RSPN.US,D,20210819,000000,36.7132,36.9911,36.664,36.869,39326.535954531,0
+RSPN.US,D,20210820,000000,36.9831,37.0858,36.9082,37.0266,42387.579091305,0
+RSPN.US,D,20210823,000000,37.1861,37.4345,37.1861,37.2965,40884.977485193,0
+RSPN.US,D,20210824,000000,37.444,37.6294,37.444,37.5329,21914.632208043,0
+RSPN.US,D,20210825,000000,37.6175,37.9033,37.6175,37.8224,120162.44127787,0
+RSPN.US,D,20210826,000000,37.7614,37.7614,37.5644,37.6413,929211.87903305,0
+RSPN.US,D,20210827,000000,37.8383,38.0312,37.8383,37.9584,146493.50388226,0
+RSPN.US,D,20210830,000000,38.0943,38.0943,37.9209,37.9385,27884.427778268,0
+RSPN.US,D,20210831,000000,37.9975,37.9975,37.7083,37.8164,23929.945848672,0
+RSPN.US,D,20210901,000000,37.9425,37.9425,37.5053,37.716,431155.28653184,0
+RSPN.US,D,20210902,000000,37.9859,38.1867,37.9859,38.1867,31219.594181021,0
+RSPN.US,D,20210903,000000,38.0865,38.1732,37.9722,38.0015,37082.78625892,0
+RSPN.US,D,20210907,000000,37.9485,37.9485,37.3615,37.3615,172200.17460303,0
+RSPN.US,D,20210908,000000,37.2138,37.4775,37.2,37.444,149772.83036047,0
+RSPN.US,D,20210909,000000,37.385,37.6314,37.336,37.3515,85567.069839882,0
+RSPN.US,D,20210910,000000,37.5683,37.5683,37.1625,37.1625,68622.190916915,0
+RSPN.US,D,20210913,000000,37.446,37.468,37.0168,37.2158,52611.361640992,0
+RSPN.US,D,20210914,000000,37.2905,37.2905,36.7862,36.865,81612.587910288,0
+RSPN.US,D,20210915,000000,37.0305,37.328,37.0305,37.2118,196353.4801499,0
+RSPN.US,D,20210916,000000,37.2315,37.2728,36.9931,36.9931,42458.648086189,0
+RSPN.US,D,20210917,000000,36.8198,36.8198,36.5341,36.5891,47509.623079703,0
+RSPN.US,D,20210920,000000,36.0732,36.2269,35.7915,36.2269,66043.401673996,0
+RSPN.US,D,20210921,000000,36.4318,36.4318,35.9766,35.9944,23046.659769404,0
+RSPN.US,D,20210922,000000,36.1716,36.5991,36.1716,36.3648,246548.49596484,0
+RSPN.US,D,20210923,000000,36.4928,37.1349,36.4928,36.936,52012.351541256,0
+RSPN.US,D,20210924,000000,37.0858,37.0858,36.999,36.999,13421.88731945,0
+RSPN.US,D,20210927,000000,37.1052,37.3675,37.0501,37.0561,29143.364259063,0
+RSPN.US,D,20210928,000000,36.928,36.928,36.4848,36.5598,44539.954364923,0
+RSPN.US,D,20210929,000000,36.6819,36.7132,36.544,36.544,132990.39485438,0
+RSPN.US,D,20210930,000000,36.6997,36.6997,35.7657,35.7915,69490.247925855,0
+RSPN.US,D,20211001,000000,36.0279,36.4651,35.7245,36.3371,85734.589613541,0
+RSPN.US,D,20211004,000000,36.2524,36.4396,35.9254,36.1066,134274.71311905,0
+RSPN.US,D,20211005,000000,36.28,36.666,36.0594,36.4948,84820.845393607,0
+RSPN.US,D,20211006,000000,36.083,36.5871,35.9274,36.5753,84724.394614834,0
+RSPN.US,D,20211007,000000,36.9241,37.129,36.865,36.871,130746.64515876,0
+RSPN.US,D,20211008,000000,36.7703,36.8828,36.731,36.802,29305.807675941,0
+RSPN.US,D,20211011,000000,36.8531,36.9771,36.5221,36.5221,103435.84569634,0
+RSPN.US,D,20211012,000000,36.5261,36.67,36.4416,36.4671,88389.524208123,0
+RSPN.US,D,20211013,000000,36.5241,36.603,36.1322,36.4691,135828.07829294,0
+RSPN.US,D,20211014,000000,36.7647,37.2196,36.7587,37.2019,69246.582800533,0
+RSPN.US,D,20211015,000000,37.5425,37.7003,37.513,37.523,59992.384395335,0
+RSPN.US,D,20211018,000000,37.334,37.6314,37.334,37.5939,270930.2375667,0
+RSPN.US,D,20211019,000000,37.846,37.846,37.5723,37.7594,39169.168894432,0
+RSPN.US,D,20211020,000000,37.8735,38.053,37.8735,37.9975,138696.21987217,0
+RSPN.US,D,20211021,000000,38.0115,38.0625,37.7869,38.0625,57169.930027099,0
+RSPN.US,D,20211022,000000,38.1772,38.3072,38.1554,38.1612,27107.745191326,0
+RSPN.US,D,20211025,000000,38.1455,38.3365,38.1042,38.1732,59439.061506597,0
+RSPN.US,D,20211026,000000,38.2477,38.2477,37.911,37.9385,58784.211482314,0
+RSPN.US,D,20211027,000000,37.8735,37.9287,37.456,37.456,47844.662627011,0
+RSPN.US,D,20211028,000000,37.509,38.0234,37.509,38.0175,55322.136160122,0
+RSPN.US,D,20211029,000000,37.9702,38.1772,37.9662,38.116,37270.611459684,0
+RSPN.US,D,20211101,000000,38.2263,38.3129,38.1082,38.2932,122837.68129956,0
+RSPN.US,D,20211102,000000,38.2517,38.4371,38.1945,38.4293,37808.705278089,0
+RSPN.US,D,20211103,000000,38.3404,38.4194,38.1315,38.3936,70535.977421995,0
+RSPN.US,D,20211104,000000,38.5275,38.6892,38.5275,38.6004,29143.364259063,0
+RSPN.US,D,20211105,000000,39.0279,39.1817,38.9039,38.9709,49210.202600132,0
+RSPN.US,D,20211108,000000,39.3788,39.3788,38.9808,39.1204,51408.265084748,0
+RSPN.US,D,20211109,000000,39.2034,39.2506,39.0478,39.2349,1186857.2909133,0
+RSPN.US,D,20211110,000000,39.1974,39.2369,38.8882,38.9828,54119.039603878,0
+RSPN.US,D,20211111,000000,39.1109,39.1109,38.835,38.8448,50484.36815126,0
+RSPN.US,D,20211112,000000,38.9848,39.1874,38.9808,39.1444,35839.078848457,0
+RSPN.US,D,20211115,000000,39.3807,39.3807,39.1519,39.2229,285722.74121607,0
+RSPN.US,D,20211116,000000,39.2839,39.4869,39.2839,39.3038,60677.692560284,0
+RSPN.US,D,20211117,000000,39.2448,39.2448,38.9964,39.1109,39686.957285727,0
+RSPN.US,D,20211118,000000,39.1029,39.1029,38.8153,38.9669,44839.45941479,0
+RSPN.US,D,20211119,000000,38.8488,38.9473,38.7719,38.8508,37021.869977591,0
+RSPN.US,D,20211122,000000,38.9314,39.2428,38.9255,38.955,45605.989288178,0
+RSPN.US,D,20211123,000000,39.0614,39.0614,38.7836,38.9729,80876.516177568,0
+RSPN.US,D,20211124,000000,38.9473,38.9669,38.8232,38.9473,69942.043679042,0
+RSPN.US,D,20211126,000000,38.0765,38.0765,37.6353,37.8539,73216.293800465,0
+RSPN.US,D,20211129,000000,38.4487,38.4487,37.7416,37.9897,159488.9772324,0
+RSPN.US,D,20211130,000000,37.6353,37.7219,36.8908,36.8908,153940.51927471,0
+RSPN.US,D,20211201,000000,37.448,37.6785,36.3451,36.3786,92328.777067384,0
+RSPN.US,D,20211202,000000,36.6819,37.5525,36.6819,37.458,79384.067285009,0
+RSPN.US,D,20211203,000000,37.4795,37.5014,37.0401,37.399,90232.241718317,0
+RSPN.US,D,20211206,000000,37.7396,38.2402,37.7396,37.9702,62718.387984798,0
+RSPN.US,D,20211207,000000,38.3662,38.699,38.2675,38.3779,35103.007115733,0
+RSPN.US,D,20211208,000000,38.5572,38.5945,38.4054,38.5414,20214.052687614,0
+RSPN.US,D,20211209,000000,38.3484,38.5139,38.3167,38.3524,26087.397479068,0
+RSPN.US,D,20211210,000000,38.5554,38.5554,38.3305,38.4942,22092.304695252,0
+RSPN.US,D,20211213,000000,38.4567,38.4567,38.1198,38.1672,32859.257420121,0
+RSPN.US,D,20211214,000000,38.2362,38.2362,37.6274,37.7219,80439.949494704,0
+RSPN.US,D,20211215,000000,37.8815,38.1534,37.5999,38.1534,67134.818381139,0
+RSPN.US,D,20211216,000000,38.4409,38.4744,37.9937,38.0943,48733.025063057,0
+RSPN.US,D,20211217,000000,37.9957,37.9957,37.3418,37.385,58728.371557761,0
+RSPN.US,D,20211220,000000,36.796,36.798,36.4278,36.7685,113096.15264373,0
+RSPN.US,D,20211221,000000,36.9635,37.5664,36.9635,37.519,43895.257054194,0
+RSPN.US,D,20211222,000000,37.6155,37.716,37.4995,37.647,108816.78388039,0
+RSPN.US,D,20211223,000000,37.7653,38.2025,37.7653,38.0845,42879.985698713,0
+RSPN.US,D,20211227,000000,38.045,38.5315,38.045,38.5315,48524.894435183,0
+RSPN.US,D,20211228,000000,38.5197,38.8193,38.5197,38.7758,97704.638894651,0
+RSPN.US,D,20211229,000000,38.6379,38.8783,38.6379,38.831,46687.253281764,0
+RSPN.US,D,20211230,000000,38.894,39.0163,38.6774,38.6794,38722.44949802,0
+RSPN.US,D,20211231,000000,38.6595,38.9294,38.6595,38.8585,22503.489594223,0
+RSPN.US,D,20220103,000000,38.9195,38.9195,38.3247,38.4606,163900.33127197,0
+RSPN.US,D,20220104,000000,38.6853,39.2604,38.6853,39.2054,75206.225657208,0
+RSPN.US,D,20220105,000000,39.2369,39.4061,38.6183,38.6262,196419.472788,0
+RSPN.US,D,20220106,000000,38.7602,38.9374,38.6635,38.7758,102131.22200455,0
+RSPN.US,D,20220107,000000,38.8526,38.9118,38.6615,38.6794,95978.677590335,0
+RSPN.US,D,20220110,000000,38.5275,38.5275,37.9584,38.3072,140208.97419184,0
+RSPN.US,D,20220111,000000,38.3975,38.6044,38.0035,38.5945,129736.45016006,0
+RSPN.US,D,20220112,000000,38.7778,38.8684,38.5275,38.6183,56581.072640918,0
+RSPN.US,D,20220113,000000,38.9374,39.0734,38.6399,38.6932,160128.59818636,0
+RSPN.US,D,20220114,000000,38.3424,38.3916,37.9662,38.3642,62748.846125463,0
+RSPN.US,D,20220118,000000,37.9405,38.053,37.7043,37.8775,233476.87726303,0
+RSPN.US,D,20220119,000000,38.0175,38.0175,37.4325,37.456,72454.840283853,0
+RSPN.US,D,20220120,000000,37.5525,37.8894,36.8928,36.9261,244005.24121936,0
+RSPN.US,D,20220121,000000,36.8099,37.1881,36.477,36.5638,179525.35743281,0
+RSPN.US,D,20220124,000000,35.9962,36.9498,35.4704,36.8985,600908.65716817,0
+RSPN.US,D,20220125,000000,36.2958,36.7647,35.7206,36.4336,225913.10566471,0
+RSPN.US,D,20220126,000000,36.7529,36.997,35.7716,36.077,1294029.3351978,0
+RSPN.US,D,20220127,000000,36.3706,36.6541,35.492,35.6496,1327766.8023405,0
+RSPN.US,D,20220128,000000,35.5137,35.9647,34.9698,35.951,160884.97534619,0
+RSPN.US,D,20220131,000000,35.6987,36.5103,35.6987,36.4671,158321.4151736,0
+RSPN.US,D,20220201,000000,36.5715,36.8373,36.2721,36.7469,212095.26251661,0
+RSPN.US,D,20220202,000000,36.7509,36.9851,36.5142,36.9498,83165.953084172,0
+RSPN.US,D,20220203,000000,36.6308,36.808,36.2899,36.3016,96684.291182394,0
+RSPN.US,D,20220204,000000,36.1125,36.1854,35.6024,35.9254,101659.12082425,0
+RSPN.US,D,20220207,000000,35.9726,36.2249,35.8977,35.9352,82267.437934571,0
+RSPN.US,D,20220208,000000,35.9687,36.4081,35.9391,36.3746,95090.31515429,0
+RSPN.US,D,20220209,000000,36.6268,37.0421,36.6268,37.0188,224506.95483736,0
+RSPN.US,D,20220210,000000,36.6938,37.0325,36.1696,36.3311,103755.65617332,0
+RSPN.US,D,20220211,000000,36.3961,36.4809,35.5608,35.7736,152255.16882461,0
+RSPN.US,D,20220214,000000,35.7086,35.8327,35.3226,35.6141,144716.77901017,0
+RSPN.US,D,20220215,000000,35.9274,36.3096,35.9274,36.1834,353725.61660613,0
+RSPN.US,D,20220216,000000,36.0239,36.5578,36.0239,36.4751,124883.45308086,0
+RSPN.US,D,20220217,000000,36.2346,36.2346,35.7716,35.823,131934.51264468,0
+RSPN.US,D,20220218,000000,35.7994,36.0554,35.5216,35.6161,134706.20344514,0
+RSPN.US,D,20220222,000000,35.5767,35.7126,35.0705,35.2437,161621.04707891,0
+RSPN.US,D,20220223,000000,35.4267,35.4566,34.4715,34.5327,626031.54685951,0
+RSPN.US,D,20220224,000000,33.802,35.1668,33.7151,35.0824,191058.84003107,0
+RSPN.US,D,20220225,000000,35.5394,35.9864,35.1668,35.9667,194754.42776501,0
+RSPN.US,D,20220228,000000,35.7046,36.1639,35.6024,36.0259,217999.06544875,0
+RSPN.US,D,20220301,000000,36.0042,36.0042,35.2674,35.4527,144528.9538094,0
+RSPN.US,D,20220302,000000,35.6044,36.3666,35.6044,36.2386,445744.73591009,0
+RSPN.US,D,20220303,000000,36.4121,36.4751,36.012,36.1854,91354.11656612,0
+RSPN.US,D,20220304,000000,35.8682,35.9116,35.4861,35.8821,113466.72668848,0
+RSPN.US,D,20220307,000000,35.8191,35.8919,34.7651,34.8065,196343.32743634,0
+RSPN.US,D,20220308,000000,34.836,35.5077,34.6212,34.6212,256264.6428368,0
+RSPN.US,D,20220309,000000,35.2734,35.6615,35.2734,35.3954,148518.97023645,0
+RSPN.US,D,20220310,000000,34.8951,35.2911,34.8951,35.2734,99623.501756509,0
+RSPN.US,D,20220311,000000,35.5687,35.6181,34.8874,34.9147,416220.64489273,0
+RSPN.US,D,20220314,000000,35.0271,35.3657,34.9385,35.1018,96689.367539172,0
+RSPN.US,D,20220315,000000,35.4074,35.7895,35.3464,35.7816,89211.89400606,0
+RSPN.US,D,20220316,000000,36.0317,36.4492,35.7026,36.4178,194378.7773635,0
+RSPN.US,D,20220317,000000,36.2958,36.8965,36.2819,36.8965,97257.919498242,0
+RSPN.US,D,20220318,000000,36.6403,37.1721,36.6149,37.1271,88714.411041871,0
+RSPN.US,D,20220321,000000,36.9635,37.1329,36.7567,36.9538,153392.27274275,0
+RSPN.US,D,20220322,000000,37.129,37.2689,37.0521,37.1841,68160.242450173,0
+RSPN.US,D,20220323,000000,37.1052,37.1052,36.6997,36.7112,106633.9504661,0
+RSPN.US,D,20220324,000000,36.7525,36.9578,36.7525,36.9498,60550.783640845,0
+RSPN.US,D,20220325,000000,37.1231,37.1664,36.8928,37.1508,97009.178016147,0
+RSPN.US,D,20220328,000000,36.9879,37.2411,36.859,37.2215,91547.018123667,0
+RSPN.US,D,20220329,000000,37.6195,37.9405,37.58,37.8874,71063.91852685,0
+RSPN.US,D,20220330,000000,37.8656,37.8827,37.5999,37.6825,47057.827326514,0
+RSPN.US,D,20220331,000000,37.584,37.6756,37.0758,37.1468,72642.665484617,0
+RSPN.US,D,20220401,000000,37.1054,37.267,36.7097,36.928,100846.90373986,0
+RSPN.US,D,20220404,000000,36.8099,36.9498,36.5598,36.9161,54926.180331488,0
+RSPN.US,D,20220405,000000,36.9241,36.957,36.3981,36.4396,88653.494760545,0
+RSPN.US,D,20220406,000000,36.1027,36.2091,35.9027,36.1204,90704.342898614,0
+RSPN.US,D,20220407,000000,35.9431,36.3271,35.7786,36.1874,105923.26051726,0
+RSPN.US,D,20220408,000000,36.0514,36.3361,35.9451,35.9629,46433.435442894,0
+RSPN.US,D,20220411,000000,36.0299,36.142,35.7974,35.8307,175139.38517713,0
+RSPN.US,D,20220412,000000,35.9924,36.2465,35.5994,35.7046,157493.96901889,0
+RSPN.US,D,20220413,000000,35.9036,36.2031,35.9036,36.1912,108760.94395584,0
+RSPN.US,D,20220414,000000,36.3016,36.4288,36.0061,36.0061,52941.324831527,0
+RSPN.US,D,20220418,000000,35.8997,36.0179,35.7106,35.8506,95516.729123589,0
+RSPN.US,D,20220419,000000,35.9294,36.728,35.9294,36.6957,60098.987887664,0
+RSPN.US,D,20220420,000000,36.8571,37.2058,36.8571,36.9713,102034.77122577,0
+RSPN.US,D,20220421,000000,37.4087,37.5073,36.6189,36.6859,64622.021776323,0
+RSPN.US,D,20220422,000000,36.4346,36.4346,35.8584,35.9036,54799.271412054,0
+RSPN.US,D,20220425,000000,35.7363,35.9549,35.1688,35.9401,99496.592837075,0
+RSPN.US,D,20220426,000000,35.6811,35.7421,35.0958,35.1196,73916.831035746,0
+RSPN.US,D,20220427,000000,35.1906,35.6141,35.1018,35.3404,63921.484541046,0
+RSPN.US,D,20220428,000000,35.5314,35.9864,35.4604,35.886,82673.546476765,0
+RSPN.US,D,20220429,000000,35.7305,35.8721,34.8045,34.8557,86876.769888454,0
+RSPN.US,D,20220502,000000,34.8715,35.2298,34.2963,34.9305,211176.44193991,0
+RSPN.US,D,20220503,000000,34.9266,35.339,34.9096,35.1777,115446.50583167,0
+RSPN.US,D,20220504,000000,35.1728,36.2781,35.1728,36.215,61444.222433673,0
+RSPN.US,D,20220505,000000,35.823,35.823,34.8892,35.1514,38829.052990346,0
+RSPN.US,D,20220506,000000,34.9562,34.9658,34.3425,34.7767,105288.71592009,0
+RSPN.US,D,20220509,000000,34.2923,34.443,33.8511,33.9871,167184.73410695,0
+RSPN.US,D,20220510,000000,34.1022,34.1071,33.3925,33.7691,224248.06064172,0
+RSPN.US,D,20220511,000000,33.668,34.2604,33.2798,33.2916,121477.21768322,0
+RSPN.US,D,20220512,000000,33.1261,33.4983,32.7499,33.3901,169113.74968236,0
+RSPN.US,D,20220513,000000,33.7093,34.1188,33.6164,33.9062,361482.28976201,0
+RSPN.US,D,20220516,000000,33.7762,34.0521,33.7264,33.788,86556.959411473,0
+RSPN.US,D,20220517,000000,34.3539,34.6726,34.1052,34.6252,167133.97053918,0
+RSPN.US,D,20220518,000000,34.2391,34.2391,33.1537,33.1951,182261.51373584,0
+RSPN.US,D,20220519,000000,32.8977,33.5103,32.8542,33.1694,219638.72868785,0
+RSPN.US,D,20220520,000000,33.4117,33.4117,32.3836,33.004,380574.46760181,0
+RSPN.US,D,20220523,000000,33.3074,33.5554,33.3074,33.4551,73267.05736824,0
+RSPN.US,D,20220524,000000,33.2521,33.3251,32.7144,33.2364,123893.56350926,0
+RSPN.US,D,20220525,000000,33.2501,33.6482,33.1182,33.544,88861.62538842,0
+RSPN.US,D,20220526,000000,33.8,34.4617,33.8,34.3298,80450.102208264,0
+RSPN.US,D,20220527,000000,34.6784,35.0824,34.6784,35.0824,53058.081037406,0
+RSPN.US,D,20220531,000000,34.4775,34.9658,34.4773,34.7572,57383.137011751,0
+RSPN.US,D,20220601,000000,34.6194,34.645,34.2785,34.4815,35504.039301147,0
+RSPN.US,D,20220602,000000,34.6864,35.1514,34.4518,35.1157,133152.83827125,0
+RSPN.US,D,20220603,000000,34.8675,34.9758,34.749,34.9528,23148.186904952,0
+RSPN.US,D,20220606,000000,35.1295,35.2928,35.0526,35.0901,100669.23125265,0
+RSPN.US,D,20220607,000000,34.8029,35.5334,34.8029,35.5176,26635.644011027,0
+RSPN.US,D,20220608,000000,35.3167,35.3167,34.8282,34.8557,26138.161046841,0
+RSPN.US,D,20220609,000000,34.7986,34.7986,34.1938,34.2037,51636.701139733,0
+RSPN.US,D,20220610,000000,33.733,33.733,33.1123,33.138,71926.899179008,0
+RSPN.US,D,20220613,000000,32.3932,32.3972,31.8102,31.944,171535.17186517,0
+RSPN.US,D,20220614,000000,32.141,32.141,31.5287,31.7649,209227.1209374,0
+RSPN.US,D,20220615,000000,32.208,32.4287,31.814,32.0799,234481.99590496,0
+RSPN.US,D,20220616,000000,31.4478,31.4478,30.6223,30.7663,106100.93300447,0
+RSPN.US,D,20220617,000000,30.7976,30.9771,30.3782,30.7583,113304.28327161,0
+RSPN.US,D,20220621,000000,31.1333,31.3643,31.0551,31.2617,261444.98942961,0
+RSPN.US,D,20220622,000000,30.8152,31.3941,30.8152,31.1965,157998.73756214,0
+RSPN.US,D,20220623,000000,31.2558,31.2617,30.7599,31.2005,330285.9949903,0
+RSPN.US,D,20220624,000000,31.4928,32.3464,31.4928,32.3324,79222.073306075,0
+RSPN.US,D,20220627,000000,32.3601,32.382,32.2199,32.2692,35268.29841533,0
+RSPN.US,D,20220628,000000,32.7335,32.7335,31.7753,31.809,48139.607667653,0
+RSPN.US,D,20220629,000000,31.7853,31.7853,31.3547,31.6393,53788.204256558,0
+RSPN.US,D,20220630,000000,31.2875,31.7785,31.0859,31.6668,98728.965110422,0
+RSPN.US,D,20220701,000000,31.7952,32.1033,31.5245,31.9987,126642.95273392,0
+RSPN.US,D,20220705,000000,31.5837,31.7893,31.159,31.7893,84728.948833614,0
+RSPN.US,D,20220706,000000,31.8005,32.0716,31.6331,31.9611,73097.698868281,0
+RSPN.US,D,20220707,000000,32.3069,32.4234,32.2317,32.3701,36300.837576743,0
+RSPN.US,D,20220708,000000,32.2975,32.3562,32.0786,32.1824,76023.226492287,0
+RSPN.US,D,20220711,000000,32.0805,32.0805,31.9156,31.965,38487.39109503,0
+RSPN.US,D,20220712,000000,32.214,32.3735,31.809,31.9097,1389180.2123519,0
+RSPN.US,D,20220713,000000,31.4139,31.7022,31.4139,31.5325,49830.137471143,0
+RSPN.US,D,20220714,000000,31.0463,31.3919,30.9496,31.3762,71062.989344321,0
+RSPN.US,D,20220715,000000,31.5403,31.8883,31.5403,31.878,59446.923778423,0
+RSPN.US,D,20220718,000000,32.1252,32.1685,31.7002,31.7596,20443.263102686,0
+RSPN.US,D,20220719,000000,32.3795,32.9707,32.3725,32.9292,41306.627923006,0
+RSPN.US,D,20220720,000000,32.9629,33.2946,32.8887,33.2511,63951.628943412,0
+RSPN.US,D,20220721,000000,32.9964,33.431,32.9964,33.431,79773.773152125,0
+RSPN.US,D,20220722,000000,33.4706,33.474,33.171,33.279,30383.983264527,0
+RSPN.US,D,20220725,000000,33.3422,33.3837,33.1979,33.3441,44206.848214623,0
+RSPN.US,D,20220726,000000,33.1228,33.2691,33.1228,33.1961,18504.721441798,0
+RSPN.US,D,20220727,000000,33.427,33.8953,33.3422,33.84,63556.834558164,0
+RSPN.US,D,20220728,000000,33.8794,34.5413,33.8598,34.5235,56384.736559526,0
+RSPN.US,D,20220729,000000,34.6928,35.1696,34.6928,35.1381,21855.412249913,0
+RSPN.US,D,20220801,000000,35.0137,35.1965,34.8828,35.1401,32702.134911229,0
+RSPN.US,D,20220802,000000,35.0145,35.1926,34.7508,34.7726,109565.56483879,0
+RSPN.US,D,20220803,000000,34.8693,35.1934,34.8693,35.1281,76807.753796302,0
+RSPN.US,D,20220804,000000,35.0867,35.2977,35.0867,35.2211,49703.600809205,0
+RSPN.US,D,20220805,000000,35.1953,35.2824,34.9878,35.2664,29260.337706519,0
+RSPN.US,D,20220808,000000,35.5035,35.5635,35.2842,35.3416,25980.507429088,0
+RSPN.US,D,20220809,000000,35.1987,35.2328,35.057,35.0723,22720.923017568,0
+RSPN.US,D,20220810,000000,35.6044,36.0014,35.6044,35.9362,35045.593890319,0
+RSPN.US,D,20220811,000000,36.2089,36.4204,36.0509,36.0784,54274.105038404,0
+RSPN.US,D,20220812,000000,36.2366,36.6634,36.2366,36.6593,35541.617605116,0
+RSPN.US,D,20220815,000000,36.4362,36.7956,36.4362,36.7543,22017.379177194,0
+RSPN.US,D,20220816,000000,36.7146,37.0998,36.7146,36.9615,1099841.4811648,0
+RSPN.US,D,20220817,000000,36.5465,36.7029,36.4025,36.5666,101436.84967589,0
+RSPN.US,D,20220818,000000,36.6139,36.7394,36.6139,36.6817,118610.4054341,0
+RSPN.US,D,20220819,000000,36.2542,36.2701,36.0331,36.1357,35050.655356797,0
+RSPN.US,D,20220822,000000,35.6458,35.6458,35.2999,35.3456,61572.739698979,0
+RSPN.US,D,20220823,000000,35.4108,35.5588,35.2979,35.3611,64255.316932063,0
+RSPN.US,D,20220824,000000,35.3631,35.5627,35.3631,35.5115,27347.103378018,0
+RSPN.US,D,20220825,000000,35.6932,36.0391,35.6932,36.0391,51510.544341676,0
+RSPN.US,D,20220826,000000,35.4935,35.9579,34.739,34.739,55681.19271915,0
+RSPN.US,D,20220829,000000,34.4564,34.739,34.4069,34.5038,34731.782968713,0
+RSPN.US,D,20220830,000000,34.3657,34.3657,33.9823,34.0988,43639.963969141,0
+RSPN.US,D,20220831,000000,34.2035,34.2765,33.7749,33.8182,42384.720282717,0
+RSPN.US,D,20220901,000000,33.6444,33.9091,33.4448,33.9012,69711.577794827,0
+RSPN.US,D,20220902,000000,34.1799,34.2965,33.5061,33.5753,79667.482356098,0
+RSPN.US,D,20220906,000000,33.6642,33.7433,33.3776,33.6781,45902.439484591,0
+RSPN.US,D,20220907,000000,33.591,34.4089,33.591,34.3932,15508.333287108,0
+RSPN.US,D,20220908,000000,34.3794,34.496,34.1383,34.4861,37915.445383071,0
+RSPN.US,D,20220909,000000,34.7428,34.9863,34.7428,34.9445,24558.235348907,0
+RSPN.US,D,20220912,000000,35.059,35.2527,35.0057,35.1539,38107.781109216,0
+RSPN.US,D,20220913,000000,34.5038,34.5038,33.7886,33.8439,42207.568956004,0
+RSPN.US,D,20220914,000000,33.5871,33.8846,33.5594,33.8046,55777.360582224,0
+RSPN.US,D,20220915,000000,33.7116,34.0316,33.435,33.4922,56126.601769173,0
+RSPN.US,D,20220916,000000,32.8937,32.947,32.5559,32.8107,187167.96887206,0
+RSPN.US,D,20220919,000000,32.5411,33.3833,32.5411,33.3576,28564.968651561,0
+RSPN.US,D,20220920,000000,32.8067,32.9474,32.5689,32.8404,133762.36601029,0
+RSPN.US,D,20220921,000000,33.1277,33.2505,32.3627,32.3627,66873.614121028,0
+RSPN.US,D,20220922,000000,32.2299,32.2299,31.7761,31.798,39852.697829011,0
+RSPN.US,D,20220923,000000,31.5739,31.5739,30.9281,31.3064,68851.615836522,0
+RSPN.US,D,20220926,000000,31.1658,31.4175,30.8725,30.9596,85190.313680323,0
+RSPN.US,D,20220927,000000,31.1876,31.3263,30.6755,30.8903,85154.992221118,0
+RSPN.US,D,20220928,000000,31.1024,31.7417,30.9854,31.6276,140539.04025495,0
+RSPN.US,D,20220929,000000,31.3021,31.3021,30.7952,31.037,95822.072901104,0
+RSPN.US,D,20220930,000000,31.1499,31.3162,30.6841,30.7021,69679.147166474,0
+RSPN.US,D,20221003,000000,31.1301,31.8316,30.9811,31.6256,1070664.0714296,0
+RSPN.US,D,20221004,000000,32.341,32.8027,32.341,32.8027,281264.77965142,0
+RSPN.US,D,20221005,000000,32.3667,32.8087,32.3667,32.6263,37687.996972003,0
+RSPN.US,D,20221006,000000,32.6599,32.6599,32.2518,32.2914,128711.39734394,0
+RSPN.US,D,20221007,000000,31.8711,31.8711,31.4095,31.5502,47244.974648396,0
+RSPN.US,D,20221010,000000,31.7603,31.7801,31.3976,31.6354,59804.276357234,0
+RSPN.US,D,20221011,000000,31.5939,31.9615,31.3942,31.5939,63563.488801222,0
+RSPN.US,D,20221012,000000,31.6593,31.6593,31.3461,31.3659,51453.274216564,0
+RSPN.US,D,20221013,000000,30.7932,32.1289,30.7812,31.9605,91114.226981318,0
+RSPN.US,D,20221014,000000,31.9842,31.9882,31.2252,31.2648,45569.728297518,0
+RSPN.US,D,20221017,000000,32.0061,32.125,31.8277,31.9902,67358.022704415,0
+RSPN.US,D,20221018,000000,32.7136,32.8483,32.4638,32.6759,52255.575932798,0
+RSPN.US,D,20221019,000000,32.5748,32.5808,32.0496,32.2953,55454.690952245,0
+RSPN.US,D,20221020,000000,32.3667,32.3667,31.6096,31.6096,66712.144593233,0
+RSPN.US,D,20221021,000000,31.5839,32.4678,31.5839,32.4104,49137.195677248,0
+RSPN.US,D,20221024,000000,32.6879,32.9717,32.6879,32.8602,39635.723151036,0
+RSPN.US,D,20221025,000000,33.1976,33.4746,33.0841,33.4369,52825.765202825,0
+RSPN.US,D,20221026,000000,33.3774,33.9029,33.3774,33.538,69961.718840116,0
+RSPN.US,D,20221027,000000,33.855,34.1283,33.7896,33.8412,53552.378077905,0
+RSPN.US,D,20221028,000000,33.97,34.6537,33.9185,34.6398,32036.563499163,0
+RSPN.US,D,20221031,000000,34.515,34.7648,34.5064,34.5685,53562.469923392,0
+RSPN.US,D,20221101,000000,34.7437,34.7437,34.4219,34.5863,56630.390951505,0
+RSPN.US,D,20221102,000000,34.4001,34.832,33.7559,33.7777,56902.87077966,0
+RSPN.US,D,20221103,000000,33.3933,34.3017,33.3853,34.0354,72953.951027075,0
+RSPN.US,D,20221104,000000,34.4219,34.6398,34.0473,34.6022,190211.10374302,0
+RSPN.US,D,20221107,000000,34.8282,35.0045,34.6081,34.9648,48980.772072197,0
+RSPN.US,D,20221108,000000,35.1254,35.4305,34.9173,35.2186,60530.889232314,0
+RSPN.US,D,20221109,000000,35.0025,35.2046,34.6438,34.6974,101629.929979,0
+RSPN.US,D,20221110,000000,35.8468,36.4809,35.7992,36.4374,102311.12954938,0
+RSPN.US,D,20221111,000000,36.5265,36.6137,36.4651,36.5225,167726.47199751,0
+RSPN.US,D,20221114,000000,36.4414,36.6969,36.1817,36.1817,53567.515846136,0
+RSPN.US,D,20221115,000000,36.6256,36.7009,36.4214,36.5008,97108.783200724,0
+RSPN.US,D,20221116,000000,36.3303,36.3303,36.1093,36.1836,59420.78622872,0
+RSPN.US,D,20221117,000000,35.7556,36.0211,35.4544,36.0014,34998.520149661,0
+RSPN.US,D,20221118,000000,36.245,36.366,36.1222,36.2764,27394.314575044,0
+RSPN.US,D,20221121,000000,36.2689,36.4531,36.2649,36.372,25794.757065321,0
+RSPN.US,D,20221122,000000,36.6018,36.6276,36.4414,36.6018,38414.609847083,0
+RSPN.US,D,20221123,000000,36.808,36.8436,36.6732,36.7286,29533.785818334,0
+RSPN.US,D,20221125,000000,36.802,36.9149,36.802,36.8692,6347.7708114581,0
+RSPN.US,D,20221128,000000,36.6316,36.6316,36.1143,36.1143,19174.506425708,0
+RSPN.US,D,20221129,000000,36.0351,36.2966,36.0351,36.2675,22308.024449488,0
+RSPN.US,D,20221130,000000,36.1153,36.9546,35.9577,36.9546,50287.666062791,0
+RSPN.US,D,20221201,000000,37.1745,37.1745,36.8907,37.0477,31047.562641416,0
+RSPN.US,D,20221202,000000,36.8951,37.2578,36.8951,37.1627,63341.468200503,0
+RSPN.US,D,20221205,000000,36.5503,36.6712,36.5107,36.5359,22711.698268977,0
+RSPN.US,D,20221206,000000,35.9835,36.1718,35.9835,36.1698,23998.408568597,0
+RSPN.US,D,20221207,000000,36.1262,36.2669,36.0251,36.0291,24967.225735369,0
+RSPN.US,D,20221208,000000,36.2669,36.3877,36.0578,36.1721,105828.13770168,0
+RSPN.US,D,20221209,000000,36.251,36.251,35.9379,35.9379,105520.33641432,0
+RSPN.US,D,20221212,000000,36.0688,36.5611,36.0678,36.5611,95383.07762241,0
+RSPN.US,D,20221213,000000,37.5075,37.5075,36.4364,36.689,82914.602522956,0
+RSPN.US,D,20221214,000000,36.7049,37.0517,36.372,36.5424,50358.308981201,0
+RSPN.US,D,20221215,000000,36.0034,36.0034,35.4742,35.5812,112912.6132337,0
+RSPN.US,D,20221216,000000,35.169,35.4325,35.052,35.3751,108124.03255002,0
+RSPN.US,D,20221219,000000,35.3891,35.5043,34.9993,35.1067,44317.653381094,0
+RSPN.US,D,20221220,000000,35.1922,35.2986,35.0789,35.1428,56595.418890486,0
+RSPN.US,D,20221221,000000,35.4705,35.8145,35.4705,35.7608,130297.22061483,0
+RSPN.US,D,20221222,000000,35.5819,35.5819,34.7747,35.2896,44805.544923254,0
+RSPN.US,D,20221223,000000,35.1922,35.5223,35.1922,35.5223,18333.656403824,0
+RSPN.US,D,20221227,000000,35.4467,35.7081,35.4457,35.5918,43875.030126352,0
+RSPN.US,D,20221228,000000,35.5957,35.7509,35.0987,35.0987,43482.704968739,0
+RSPN.US,D,20221229,000000,35.4019,35.7409,35.4019,35.6474,36838.326337889,0
+RSPN.US,D,20221230,000000,35.4487,35.4586,35.1465,35.4427,42391.236261022,0
+RSPN.US,D,20230103,000000,35.7588,35.7588,35.2637,35.5163,45258.227797422,0
+RSPN.US,D,20230104,000000,35.8662,36.0928,35.7075,36.0093,99766.275657021,0
+RSPN.US,D,20230105,000000,35.7568,35.7568,35.5158,35.5739,30053.113035074,0
+RSPN.US,D,20230106,000000,36.0372,36.5898,36.0332,36.582,87488.510147629,0
+RSPN.US,D,20230109,000000,36.7151,37.0849,36.574,36.574,69099.525836962,0
+RSPN.US,D,20230110,000000,36.4844,36.8503,36.479,36.8483,45489.59904422,0
+RSPN.US,D,20230111,000000,37.0073,37.3355,37.0048,37.3155,64829.21739064,0
+RSPN.US,D,20230112,000000,37.4388,37.6645,37.1326,37.5641,130493.38319363,0
+RSPN.US,D,20230113,000000,37.1425,37.6376,37.1425,37.6376,50308.156749257,0
+RSPN.US,D,20230117,000000,37.6793,37.6793,37.3255,37.3355,65171.244451123,0
+RSPN.US,D,20230118,000000,37.5621,37.5819,36.743,36.743,197963.25068359,0
+RSPN.US,D,20230119,000000,36.6554,36.6554,35.9314,35.9314,66976.946138084,0
+RSPN.US,D,20230120,000000,35.9457,36.538,35.902,36.538,75894.798759203,0
+RSPN.US,D,20230123,000000,36.5362,37.0849,36.5362,36.9636,119714.50097871,0
+RSPN.US,D,20230124,000000,36.6177,37.2579,36.6177,37.1366,52380.438351006,0
+RSPN.US,D,20230125,000000,36.6892,37.0213,36.5819,36.9875,40922.531824831,0
+RSPN.US,D,20230126,000000,37.236,37.236,36.7767,37.1823,105128.05281106,0
+RSPN.US,D,20230127,000000,37.2837,37.5666,37.1943,37.3931,46827.528427873,0
+RSPN.US,D,20230130,000000,37.2619,37.4011,36.9425,36.9435,60568.968563743,0
+RSPN.US,D,20230131,000000,37.1307,37.8324,37.1307,37.8324,41420.482986416,0
+RSPN.US,D,20230201,000000,37.8176,38.5402,37.6317,38.2799,232694.08675174,0
+RSPN.US,D,20230202,000000,38.5342,39.0945,38.5263,38.8941,164042.21397923,0
+RSPN.US,D,20230203,000000,38.6993,38.8901,38.5601,38.6476,334643.29982419,0
+RSPN.US,D,20230206,000000,38.4786,38.5216,38.3036,38.411,78414.733425407,0
+RSPN.US,D,20230207,000000,38.1565,38.5263,37.8623,38.5166,48235.875147508,0
+RSPN.US,D,20230208,000000,38.4666,38.4666,38.1664,38.228,31823.606054044,0
+RSPN.US,D,20230209,000000,38.4587,38.4587,37.8086,37.8583,60010.659685602,0
+RSPN.US,D,20230210,000000,37.6714,37.9617,37.6714,37.9617,98533.97227734,0
+RSPN.US,D,20230213,000000,37.9259,38.397,37.9259,38.3799,31924.202248304,0
+RSPN.US,D,20230214,000000,38.2738,38.411,37.9239,38.3652,43014.932665432,0
+RSPN.US,D,20230215,000000,38.2082,38.7212,38.2042,38.7212,47209.79396606,0
+RSPN.US,D,20230216,000000,38.3176,38.576,38.2718,38.2798,86930.201269488,0
+RSPN.US,D,20230217,000000,38.1768,38.4425,38.1265,38.4222,24072.669286337,0
+RSPN.US,D,20230221,000000,38.3613,38.3613,37.3473,37.3473,37965.003713597,0
+RSPN.US,D,20230222,000000,37.3871,37.6258,37.2161,37.3453,51133.045542187,0
+RSPN.US,D,20230223,000000,37.7619,37.7619,37.2071,37.574,39976.92759879,0
+RSPN.US,D,20230224,000000,37.1704,37.3649,36.9815,37.3524,30178.858277899,0
+RSPN.US,D,20230227,000000,37.8086,37.8086,37.5382,37.5799,42989.783616867,0
+RSPN.US,D,20230228,000000,37.5779,37.8125,37.5581,37.5581,32930.164190901,0
+RSPN.US,D,20230301,000000,37.5392,37.733,37.5392,37.6237,73530.788194101,0
+RSPN.US,D,20230302,000000,37.4587,38.0949,37.4587,38.0591,29011.942424487,0
+RSPN.US,D,20230303,000000,38.2678,38.5738,38.1188,38.5342,50232.709603563,0
+RSPN.US,D,20230306,000000,38.6118,38.751,38.3613,38.4308,271544.33697482,0
+RSPN.US,D,20230307,000000,38.5204,38.5322,38.0054,38.0114,80693.237225389,0
+RSPN.US,D,20230308,000000,38.1227,38.1644,37.8328,38.1301,49402.79100092,0
+RSPN.US,D,20230309,000000,38.3156,38.4485,37.4521,37.5123,91426.851152895,0
+RSPN.US,D,20230310,000000,37.4686,37.4686,36.56,36.6992,95174.059389067,0
+RSPN.US,D,20230313,000000,36.2778,36.4825,36.061,36.3314,106289.93885476,0
+RSPN.US,D,20230314,000000,36.906,37.0392,36.3334,36.6555,28272.560396678,0
+RSPN.US,D,20230315,000000,35.9457,36.1306,35.2509,35.7648,187113.95113269,0
+RSPN.US,D,20230316,000000,35.5918,36.2738,35.5262,36.1724,95596.563404958,0
+RSPN.US,D,20230317,000000,35.9079,35.9258,35.4189,35.5103,93971.934867664,0
+RSPN.US,D,20230320,000000,35.61,36.0606,35.61,35.9888,102876.10159391,0
+RSPN.US,D,20230321,000000,36.597,36.597,36.3079,36.4953,113483.17783196,0
+RSPN.US,D,20230322,000000,36.4601,36.5003,35.7655,35.7655,44058.23392495,0
+RSPN.US,D,20230323,000000,35.8313,36.1788,35.4047,35.5761,92600.02631648,0
+RSPN.US,D,20230324,000000,35.3069,35.7575,35.1534,35.7445,82579.72450862,0
+RSPN.US,D,20230327,000000,36.0267,36.2022,35.8928,36.0905,119706.99892483,0
+RSPN.US,D,20230328,000000,36.0905,36.3956,36.0905,36.2919,141703.51730785,0
+RSPN.US,D,20230329,000000,36.6927,36.8143,36.6149,36.8143,64810.99112261,0
+RSPN.US,D,20230330,000000,36.9619,37.0686,36.8841,36.9061,78527.47032406,0
+RSPN.US,D,20230331,000000,37.1359,37.4464,37.1359,37.4145,70317.64346747,0
+RSPN.US,D,20230403,000000,37.3926,37.4584,37.1533,37.3515,90769.49070093,0
+RSPN.US,D,20230404,000000,37.2949,37.2949,36.3886,36.4594,40326.95036887,0
+RSPN.US,D,20230405,000000,36.4076,36.4076,35.8692,35.9609,144637.3894588,0
+RSPN.US,D,20230406,000000,36.0247,36.0486,35.7914,35.9384,325123.18598596,0
+RSPN.US,D,20230410,000000,35.7336,36.3318,35.7336,36.3298,37558.57869823,0
+RSPN.US,D,20230411,000000,36.5073,36.7246,36.5073,36.5688,58532.00320297,0
+RSPN.US,D,20230412,000000,36.8303,36.8303,36.5422,36.6169,61450.82985571,0
+RSPN.US,D,20230413,000000,36.4993,36.8391,36.3637,36.7804,41655.96937742,0
+RSPN.US,D,20230414,000000,36.9928,36.9928,36.5328,36.7346,68482.09268585,0
+RSPN.US,D,20230417,000000,36.8522,37.0257,36.7641,37.0157,78532.48549013,0
+RSPN.US,D,20230418,000000,37.2311,37.2331,37.0716,37.1334,52904.98687243,0
+RSPN.US,D,20230419,000000,37.0716,37.1432,36.9579,37.0989,81561.64579641,0
+RSPN.US,D,20230420,000000,37.1072,37.2658,37.0558,37.1334,40462.35985276,0
+RSPN.US,D,20230421,000000,37.1573,37.1573,36.9559,37.11,86687.14551995,0
+RSPN.US,D,20230424,000000,37.224,37.2433,37.0775,37.1772,24769.90521973,0
+RSPN.US,D,20230425,000000,36.9579,36.9626,36.5691,36.5691,55768.6466984,0
+RSPN.US,D,20230426,000000,36.3876,36.4569,35.8433,35.937,60272.26582926,0
+RSPN.US,D,20230427,000000,36.2271,36.7821,36.1406,36.7821,30070.93575572,0
+RSPN.US,D,20230428,000000,37.1154,37.2071,36.9858,37.154,120113.2273765,0
+RSPN.US,D,20230501,000000,37.1154,37.5202,37.1154,37.3427,65894.26699373,0
+RSPN.US,D,20230502,000000,37.1972,37.1972,36.605,36.9938,102289.32716372,0
+RSPN.US,D,20230503,000000,37.1673,37.4644,36.9778,37.0018,54269.11204347,0
+RSPN.US,D,20230504,000000,36.607,36.7934,36.4235,36.5312,28120.03615449,0
+RSPN.US,D,20230505,000000,36.8004,37.1992,36.8004,37.1154,32553.44296037,0
+RSPN.US,D,20230508,000000,36.916,37.0038,36.916,37.0018,49013.21800211,0
+RSPN.US,D,20230509,000000,36.8901,37.0755,36.8901,37.0137,41284.84708824,0
+RSPN.US,D,20230510,000000,37.0371,37.0371,36.5412,36.9442,75072.02090183,0
+RSPN.US,D,20230511,000000,36.7326,36.7406,36.5991,36.7406,97755.61703644,0
+RSPN.US,D,20230512,000000,36.932,36.9798,36.4654,36.7326,49243.91564133,0
+RSPN.US,D,20230515,000000,36.7007,36.9719,36.6696,36.9459,34735.04020082,0
+RSPN.US,D,20230516,000000,36.6947,36.6947,36.4076,36.4076,37919.67065527,0
+RSPN.US,D,20230517,000000,36.6419,37.1254,36.6289,37.0616,59259.20228312,0
+RSPN.US,D,20230518,000000,36.9559,37.4364,36.9559,37.4026,85127.42887218,0
+RSPN.US,D,20230519,000000,37.5421,37.5421,37.1214,37.2768,56856.93773559,0
+RSPN.US,D,20230522,000000,37.1742,37.3507,37.1493,37.3108,26670.65316026,0
+RSPN.US,D,20230523,000000,37.2211,37.2211,36.8817,36.8817,27844.20202064,0
+RSPN.US,D,20230524,000000,36.4554,36.5232,36.318,36.376,41686.06037384,0
+RSPN.US,D,20230525,000000,36.3677,36.5412,36.3099,36.4973,66947.45186843,0
+RSPN.US,D,20230526,000000,36.5172,36.8482,36.5172,36.7884,67729.81777535,0
+RSPN.US,D,20230530,000000,36.9439,36.9439,36.595,36.7166,22518.0956543,0
+RSPN.US,D,20230531,000000,36.3777,36.3777,36.0385,36.1424,226454.80872478,0
+RSPN.US,D,20230601,000000,36.2042,36.6349,36.0746,36.5591,79896.61066117,0
+RSPN.US,D,20230602,000000,37.2165,37.7495,37.2165,37.6937,28115.02098842,0
+RSPN.US,D,20230605,000000,37.592,37.6398,37.3786,37.4983,1657647.7956189,0
+RSPN.US,D,20230606,000000,37.5861,37.8452,37.58,37.7993,158634.71796017,0
+RSPN.US,D,20230607,000000,37.8751,38.3756,37.8751,38.3756,23069.763922,0
+RSPN.US,D,20230608,000000,38.252,38.5152,38.2161,38.4155,2086309.08512,0
+RSPN.US,D,20230609,000000,38.4494,38.4574,38.0925,38.2679,107826.070505,0
+RSPN.US,D,20230612,000000,38.2719,38.6402,38.2609,38.6069,84615.88193304,0
+RSPN.US,D,20230613,000000,38.6308,39.1592,38.6308,39.1213,234569.34742604,0
+RSPN.US,D,20230614,000000,39.2828,39.3635,38.8801,39.0327,56174.87515007,0
+RSPN.US,D,20230615,000000,39.1221,39.6497,39.1221,39.6338,90975.1125098,0
+RSPN.US,D,20230616,000000,39.9129,39.9129,39.5421,39.562,27864.26268492,0
+RSPN.US,D,20230620,000000,39.478,39.478,39.1826,39.3574,64285,0
+RSPN.US,D,20230621,000000,39.314,39.62,39.2,39.518,144340,0
+RSPN.US,D,20230622,000000,39.5,39.5,39.184,39.26,62835,0
+RSPN.US,D,20230623,000000,39.0311,39.0978,38.91,39.024,49835,0
+RSPN.US,D,20230626,000000,39.316,39.456,39.16,39.3921,127935,0
+RSPN.US,D,20230627,000000,39.44,40.156,39.44,40.098,147165,0
+RSPN.US,D,20230628,000000,40,40.184,39.9749,40.144,128245,0
+RSPN.US,D,20230629,000000,40.172,40.514,40.17,40.478,134625,0
+RSPN.US,D,20230630,000000,40.692,41.008,40.636,40.9,229975,0
+RSPN.US,D,20230703,000000,40.84,40.882,40.612,40.8387,72925,0
+RSPN.US,D,20230705,000000,40.526,40.682,40.464,40.5719,91725,0
+RSPN.US,D,20230706,000000,40.292,40.292,40,40.234,142600,0
+RSPN.US,D,20230707,000000,40.416,40.7577,40.368,40.39,108620,0
+RSPN.US,D,20230710,000000,40.486,41.066,40.486,41.066,95590,0
+RSPN.US,D,20230711,000000,41.23,41.612,41.23,41.568,99280,0
+RSPN.US,D,20230712,000000,41.996,41.996,41.498,41.544,144765,0
+RSPN.US,D,20230713,000000,41.74,41.74,41.4718,41.5294,51400,0
+RSPN.US,D,20230714,000000,41.526,41.526,41.1707,41.3148,166495,0
+RSPN.US,D,20230717,000000,41.31,41.65,41.26,41.5433,86931,0
+RSPN.US,D,20230718,000000,41.5,41.9446,41.5,41.82,255347,0
+RSPN.US,D,20230719,000000,41.92,41.92,41.61,41.88,130014,0
+RSPN.US,D,20230720,000000,41.93,41.93,41.6,41.78,70381,0
+RSPN.US,D,20230721,000000,41.85,41.86,41.6491,41.65,72810,0
+RSPN.US,D,20230724,000000,41.8,41.8,41.615,41.65,94574,0
+RSPN.US,D,20230725,000000,41.5,41.64,41.33,41.61,65502,0
+RSPN.US,D,20230726,000000,41.62,41.8199,41.54,41.75,91799,0
+RSPN.US,D,20230727,000000,41.91,41.91,41.38,41.48,91425,0
+RSPN.US,D,20230728,000000,41.7,41.87,41.55,41.77,65858,0
+RSPN.US,D,20230731,000000,41.97,41.97,41.76,41.91,153514,0
+RSPN.US,D,20230801,000000,41.88,42.025,41.72,41.9,96784,0
+RSPN.US,D,20230802,000000,41.45,41.6,41.1952,41.25,147016,0
+RSPN.US,D,20230803,000000,41.21,41.21,40.9039,41.03,64828,0
+RSPN.US,D,20230804,000000,41.25,41.2593,40.78,40.89,119520,0
+RSPN.US,D,20230807,000000,41.09,41.35,41.09,41.31,122334,0
+RSPN.US,D,20230808,000000,41,41.22,40.7642,41.17,71590,0
+RSPN.US,D,20230809,000000,41.138,41.29,40.95,41.06,313794,0
+RSPN.US,D,20230810,000000,41.32,41.38,40.8366,40.95,61093,0
+RSPN.US,D,20230811,000000,40.8566,41.06,40.85,40.98,27543,0
+RSPN.US,D,20230814,000000,40.86,41.07,40.85,41.05,52368,0
+RSPN.US,D,20230815,000000,40.95,40.95,40.53,40.57,520081,0
+RSPN.US,D,20230816,000000,40.5,40.78,40.29,40.3211,40468,0
+RSPN.US,D,20230817,000000,40.43,40.45,39.82,39.83,151711,0
+RSPN.US,D,20230818,000000,39.7,40.04,39.7,39.95,159880,0
+RSPN.US,D,20230821,000000,39.95,40.07,39.67,39.925,74027,0
+RSPN.US,D,20230822,000000,40.12,40.13,39.7794,39.88,50725,0
+RSPN.US,D,20230823,000000,40.04,40.33,39.93,40.26,93338,0
+RSPN.US,D,20230824,000000,40.24,40.43,39.83,39.85,39018,0
+RSPN.US,D,20230825,000000,40.1,40.28,39.7446,40.13,33354,0
+RSPN.US,D,20230828,000000,40.38,40.555,40.3484,40.455,49699,0
+RSPN.US,D,20230829,000000,40.45,40.85,40.3772,40.85,46096,0
+RSPN.US,D,20230830,000000,40.9,41.112,40.9,41.02,33495,0
+RSPN.US,D,20230831,000000,41.17,41.17,40.86,40.86,98196,0
+RSPN.US,D,20230901,000000,41.01,41.17,40.94,41.08,19199,0
+RSPN.US,D,20230905,000000,40.87,40.87,40.31,40.32,103538,0
+RSPN.US,D,20230906,000000,40.26,40.5292,40.065,40.24,38017,0
+RSPN.US,D,20230907,000000,40.17,40.17,39.7821,40.02,67511,0
+RSPN.US,D,20230908,000000,39.99,40.0316,39.74,39.81,43250,0
+RSPN.US,D,20230911,000000,39.9,39.94,39.71,39.89,553295,0
+RSPN.US,D,20230912,000000,39.86,39.954,39.6855,39.75,36591,0
+RSPN.US,D,20230913,000000,39.65,39.65,39.2287,39.4,126654,0
+RSPN.US,D,20230914,000000,39.76,39.83,39.53,39.74,64929,0
+RSPN.US,D,20230915,000000,39.76,39.76,39.45,39.55,102514,0
+RSPN.US,D,20230918,000000,39.36,39.63,39.32,39.44,41217,0
+RSPN.US,D,20230919,000000,39.44,39.44,39.04,39.32,58179,0
+RSPN.US,D,20230920,000000,39.6,39.69,39.08,39.1,127683,0
+RSPN.US,D,20230921,000000,38.98,38.98,38.46,38.48,275076,0
+RSPN.US,D,20230922,000000,38.53,38.6099,38.35,38.37,30104,0
+RSPN.US,D,20230925,000000,38.26,38.5599,38.23,38.54,161715,0
+RSPN.US,D,20230926,000000,38.19,38.39,37.89,37.9389,98470,0
+RSPN.US,D,20230927,000000,38.14,38.4,38.0144,38.27,98517,0
+RSPN.US,D,20230928,000000,38.33,38.7451,38.27,38.499,33415,0
+RSPN.US,D,20230929,000000,38.78,38.78,38.25,38.29,40618,0
+RSPN.US,D,20231002,000000,38.22,38.25,37.759,37.94,69524,0
+RSPN.US,D,20231003,000000,37.75,37.995,37.43,37.58,39274,0
+RSPN.US,D,20231004,000000,37.6,37.85,37.34,37.78,33986,0
+RSPN.US,D,20231005,000000,37.82,37.9,37.45,37.63,56786,0
+RSPN.US,D,20231006,000000,37.49,38.271,37.37,38.099,138293,0
+RSPN.US,D,20231009,000000,38.14,38.63,38.03,38.59,34215,0
+RSPN.US,D,20231010,000000,38.72,39.08,38.72,38.83,49869,0
+RSPN.US,D,20231011,000000,38.96,39.0673,38.7701,39.06,61573,0
+RSPN.US,D,20231012,000000,39.27,39.27,38.366,38.64,119707,0
+RSPN.US,D,20231013,000000,38.69,38.7499,38.0952,38.27,69323,0
+RSPN.US,D,20231016,000000,38.5,38.8986,38.49,38.73,117371,0
+RSPN.US,D,20231017,000000,38.51,39.12,38.51,38.9,150616,0
+RSPN.US,D,20231018,000000,38.68,38.68,37.74,37.76,59944,0
+RSPN.US,D,20231019,000000,37.7,38,37.27,37.34,248679,0
+RSPN.US,D,20231020,000000,37.35,37.3593,36.92,36.95,109817,0
+RSPN.US,D,20231023,000000,36.81,37.27,36.8,36.81,44837,0
+RSPN.US,D,20231024,000000,37.18,37.18,36.72,36.85,63647,0
+RSPN.US,D,20231025,000000,36.8,36.8,36.39,36.41,112645,0
+RSPN.US,D,20231026,000000,36.48,36.82,36.43,36.45,67596,0
+RSPN.US,D,20231027,000000,36.56,36.56,36.04,36.1,60833,0
+RSPN.US,D,20231030,000000,36.4,36.62,36.18,36.57,51701,0
+RSPN.US,D,20231031,000000,36.63,36.88,36.51,36.86,101358,0
+RSPN.US,D,20231101,000000,36.84,36.9,36.52,36.83,153632,0
+RSPN.US,D,20231102,000000,37.32,37.7376,37.32,37.7124,56562,0
+RSPN.US,D,20231103,000000,38.16,38.36,38.13,38.15,56908,0
+RSPN.US,D,20231106,000000,38.24,38.24,37.8,37.99,41631,0
+RSPN.US,D,20231107,000000,37.74,38.02,37.6595,37.99,42680,0
+RSPN.US,D,20231108,000000,38.12,38.2,37.97,38.09,149036,0
+RSPN.US,D,20231109,000000,38.31,38.34,37.9,37.98,69334,0
+RSPN.US,D,20231110,000000,38.18,38.54,38.05,38.48,40561,0
+RSPN.US,D,20231113,000000,38.44,38.5983,38.34,38.5,47323,0
+RSPN.US,D,20231114,000000,39.17,39.63,39.125,39.51,57766,0
+RSPN.US,D,20231115,000000,39.57,39.92,39.5506,39.57,73286,0
+RSPN.US,D,20231116,000000,39.53,39.7517,39.3583,39.5,57659,0
+RSPN.US,D,20231117,000000,39.76,39.77,39.63,39.77,68015,0
+RSPN.US,D,20231120,000000,39.8,39.99,39.586,39.89,34775,0
+RSPN.US,D,20231121,000000,39.83,39.91,39.73,39.82,362757,0
+RSPN.US,D,20231122,000000,39.95,40.08,39.765,39.9,55989,0
+RSPN.US,D,20231124,000000,39.96,40.01,39.91,39.99,23011,0
+RSPN.US,D,20231127,000000,39.92,39.92,39.77,39.84,71444,0
+RSPN.US,D,20231128,000000,39.88,40.0099,39.64,39.66,59324,0
+RSPN.US,D,20231129,000000,39.95,40.06,39.77,39.85,231314,0
+RSPN.US,D,20231130,000000,40.01,40.31,39.78,40.29,88600,0
+RSPN.US,D,20231201,000000,40.29,40.99,40.29,40.9803,102097,0
+RSPN.US,D,20231204,000000,40.68,41.0466,40.68,41.03,21392,0
+RSPN.US,D,20231205,000000,40.81,40.9286,40.61,40.69,119582,0
+RSPN.US,D,20231206,000000,40.81,41.14,40.81,40.88,69016,0
+RSPN.US,D,20231207,000000,41,41.0299,40.83,40.97,47803,0
+RSPN.US,D,20231208,000000,41.05,41.2925,41,41.06,37516,0
+RSPN.US,D,20231211,000000,41.2,41.48,41.2,41.47,84934,0
+RSPN.US,D,20231212,000000,41.55,41.77,41.4348,41.72,32093,0
+RSPN.US,D,20231213,000000,41.75,42.285,41.45,42.21,56695,0
+RSPN.US,D,20231214,000000,42.5,42.88,42.5,42.85,57727,0
+RSPN.US,D,20231215,000000,42.8,42.8355,42.537,42.6,69124,0
+RSPN.US,D,20231218,000000,42.65,42.65,42.3921,42.51,33539,0
+RSPN.US,D,20231219,000000,42.74,42.87,42.74,42.82,40349,0
+RSPN.US,D,20231220,000000,42.7,42.96,42.17,42.17,46063,0
+RSPN.US,D,20231221,000000,42.54,42.67,42.35,42.64,75256,0
+RSPN.US,D,20231222,000000,42.77,42.964,42.7158,42.89,40384,0
+RSPN.US,D,20231226,000000,42.88,43.2097,42.88,43.1,37438,0
+RSPN.US,D,20231227,000000,43.12,43.26,43.07,43.16,43105,0
+RSPN.US,D,20231228,000000,43.1,43.25,43.0901,43.21,59554,0
+RSPN.US,D,20231229,000000,43.15,43.2661,42.96,43.11,41780,0
+RSPN.US,D,20240102,000000,42.94,43.0095,42.49,42.63,115679,0
+RSPN.US,D,20240103,000000,42.34,42.34,41.82,41.83,78214,0
+RSPN.US,D,20240104,000000,41.86,42.17,41.86,41.9,40849,0
+RSPN.US,D,20240105,000000,41.84,42.13,41.8267,41.95,41101,0
+RSPN.US,D,20240108,000000,41.97,42.41,41.85,42.39,357515,0
+RSPN.US,D,20240109,000000,42.16,42.35,41.9901,42.3,68698,0
+RSPN.US,D,20240110,000000,42.32,42.5,42.215,42.45,93222,0
+RSPN.US,D,20240111,000000,42.46,42.4973,42.056,42.42,36667,0
+RSPN.US,D,20240112,000000,42.51,42.55,42.135,42.323,40977,0
+RSPN.US,D,20240116,000000,42.08,42.08,41.81,41.98,64280,0
+RSPN.US,D,20240117,000000,41.67,41.85,41.52,41.66,34927,0
+RSPN.US,D,20240118,000000,41.87,42.28,41.79,42.2638,49868,0
+RSPN.US,D,20240119,000000,42.37,42.61,42,42.53,197642,0
+RSPN.US,D,20240122,000000,42.71,43.0099,42.71,42.93,140934,0
+RSPN.US,D,20240123,000000,43.03,43.15,42.71,42.91,193922,0
+RSPN.US,D,20240124,000000,43.17,43.17,42.55,42.58,60337,0
+RSPN.US,D,20240125,000000,43,43.11,42.79,43.11,135639,0
+RSPN.US,D,20240126,000000,43.19,43.28,42.88,43.01,42086,0
+RSPN.US,D,20240129,000000,42.94,43.3,42.918,43.3,60910,0
+RSPN.US,D,20240130,000000,43.16,43.3939,43.095,43.34,31597,0
+RSPN.US,D,20240131,000000,43.28,43.28,42.68,42.7,47254,0
+RSPN.US,D,20240201,000000,43.02,43.41,42.67,43.38,232120,0
+RSPN.US,D,20240202,000000,43.25,43.87,43.19,43.69,55634,0
+RSPN.US,D,20240205,000000,43.43,43.465,43.06,43.34,228506,0
+RSPN.US,D,20240206,000000,43.4,43.78,43.3889,43.78,87317,0
+RSPN.US,D,20240207,000000,44,44.324,43.9597,44.17,43041,0
+RSPN.US,D,20240208,000000,44.27,44.3056,44.04,44.3,46823,0
+RSPN.US,D,20240209,000000,44.35,44.4,44.13,44.4,57463,0
+RSPN.US,D,20240212,000000,44.43,44.6576,44.3401,44.55,42474,0
+RSPN.US,D,20240213,000000,44.02,44.15,43.69,44.01,281404,0
+RSPN.US,D,20240214,000000,44.31,44.65,44.205,44.63,60341,0
+RSPN.US,D,20240215,000000,44.86,44.97,44.6799,44.96,47132,0
+RSPN.US,D,20240216,000000,44.86,45,44.62,44.66,76113,0
+RSPN.US,D,20240220,000000,44.54,44.62,44.385,44.49,98653,0
+RSPN.US,D,20240221,000000,44.4,44.62,44.34,44.59,61760,0
+RSPN.US,D,20240222,000000,44.96,45.2878,44.96,45.23,43802,0
+RSPN.US,D,20240223,000000,45.29,45.54,45.29,45.45,130040,0
+RSPN.US,D,20240226,000000,45.46,45.56,45.39,45.45,69582,0
+RSPN.US,D,20240227,000000,45.53,45.56,45.34,45.53,22056,0
+RSPN.US,D,20240228,000000,45.46,45.81,45.46,45.68,24540,0
+RSPN.US,D,20240229,000000,45.95,45.95,45.69,45.86,52927,0
+RSPN.US,D,20240301,000000,45.89,46.05,45.61,46.04,158006,0
+RSPN.US,D,20240304,000000,46.15,46.3499,46.1178,46.17,77578,0
+RSPN.US,D,20240305,000000,46.04,46.06,45.535,45.71,25407,0
+RSPN.US,D,20240306,000000,45.9,46.23,45.8801,46.0117,43528,0
+RSPN.US,D,20240307,000000,46.27,46.4489,46.195,46.43,29789,0
+RSPN.US,D,20240308,000000,46.51,46.695,46.155,46.3,76668,0
+RSPN.US,D,20240311,000000,46.19,46.2084,45.74,46.04,58712,0
+RSPN.US,D,20240312,000000,46.07,46.29,45.8345,46.27,61784,0
+RSPN.US,D,20240313,000000,46.26,46.45,46.2,46.35,30492,0
+RSPN.US,D,20240314,000000,46.41,46.41,45.79,46.14,52837,0
+RSPN.US,D,20240315,000000,46.01,46.26,46.01,46.07,113752,0
+RSPN.US,D,20240318,000000,46.13,46.21,46.015,46.06,27293,0
+RSPN.US,D,20240319,000000,46.02,46.38,46.02,46.35,113675,0
+RSPN.US,D,20240320,000000,46.49,47.028,46.39,46.99,72307,0
+RSPN.US,D,20240321,000000,47.22,47.575,47.145,47.51,53108,0
+RSPN.US,D,20240322,000000,47.61,47.61,47.2173,47.23,147637,0
+RSPN.US,D,20240325,000000,47.23,47.23,46.9,46.93,20027,0
+RSPN.US,D,20240326,000000,47,47.1,46.85,46.88,42105,0
+RSPN.US,D,20240327,000000,47.3401,47.58,47.15,47.58,43782,0
+RSPN.US,D,20240328,000000,47.65,47.76,47.48,47.71,54059,0
+RSPN.US,D,20240401,000000,47.63,47.655,47.22,47.22,145991,0
+RSPN.US,D,20240402,000000,47.03,47.03,46.77,46.91,106188,0
+RSPN.US,D,20240403,000000,46.78,47.1437,46.78,47.03,159634,0
+RSPN.US,D,20240404,000000,47.4,47.52,46.46,46.56,109853,0
+RSPN.US,D,20240405,000000,46.67,47.135,46.6589,47.05,39412,0
+RSPN.US,D,20240408,000000,47.16,47.24,47.0762,47.08,47844,0
+RSPN.US,D,20240409,000000,47.3,47.3,46.6,47.16,256687,0
+RSPN.US,D,20240410,000000,46.46,46.81,46.415,46.53,209401,0
+RSPN.US,D,20240411,000000,46.62,46.759,46.24,46.57,101961,0
+RSPN.US,D,20240412,000000,46.23,46.38,45.86,46.06,83860,0
+RSPN.US,D,20240415,000000,46.51,46.68,45.535,45.65,176574,0
+RSPN.US,D,20240416,000000,45.64,45.69,45.27,45.5,383086,0
+RSPN.US,D,20240417,000000,45.73,45.73,45.11,45.36,632642,0
+RSPN.US,D,20240418,000000,45.57,45.7736,45.2019,45.24,72218,0
+RSPN.US,D,20240419,000000,45.23,45.58,45.1261,45.21,50260,0
+RSPN.US,D,20240422,000000,45.49,45.87,45.2393,45.61,44635,0
+RSPN.US,D,20240423,000000,45.79,46.21,45.7682,46.09,126674,0
+RSPN.US,D,20240424,000000,46.09,46.2316,45.522,45.84,62509,0
+RSPN.US,D,20240425,000000,45.45,46.02,45.1947,45.94,614993,0
+RSPN.US,D,20240426,000000,45.96,46.14,45.91,45.98,535665,0
+RSPN.US,D,20240429,000000,46.1,46.33,46.1,46.3,189493,0
+RSPN.US,D,20240430,000000,46.24,46.31,45.6,45.6,29125,0
+RSPN.US,D,20240501,000000,45.58,46.08,45.4,45.51,74966,0
+RSPN.US,D,20240502,000000,45.74,45.77,45.2548,45.66,38416,0
+RSPN.US,D,20240503,000000,46.05,46.1886,45.86,46.08,28430,0
+RSPN.US,D,20240506,000000,46.38,46.63,46.36,46.63,23004,0
+RSPN.US,D,20240507,000000,46.69,46.7799,46.57,46.61,55781,0
+RSPN.US,D,20240508,000000,46.44,46.66,46.44,46.59,115120,0
+RSPN.US,D,20240509,000000,46.6,47.09,46.5876,47.09,48972,0
+RSPN.US,D,20240510,000000,47.26,47.3299,47.1,47.2,24018,0
+RSPN.US,D,20240513,000000,47.38,47.4153,47.03,47.05,41916,0
+RSPN.US,D,20240514,000000,47.17,47.24,46.9951,47.11,23071,0
+RSPN.US,D,20240515,000000,47.41,47.47,47.32,47.41,34635,0
+RSPN.US,D,20240516,000000,47.39,47.39,47.12,47.12,330812,0
+RSPN.US,D,20240517,000000,47.15,47.22,47.01,47.22,70037,0
+RSPN.US,D,20240520,000000,47.3,47.42,47.1902,47.32,56856,0
+RSPN.US,D,20240521,000000,47.2,47.2,46.99,47.09,45717,0
+RSPN.US,D,20240522,000000,47.13,47.265,46.92,47.14,32528,0
+RSPN.US,D,20240523,000000,47.22,47.22,46.48,46.52,48034,0
+RSPN.US,D,20240524,000000,46.76,46.905,46.5501,46.84,20770,0
+RSPN.US,D,20240528,000000,46.9,46.9,46.0688,46.19,69518,0
+RSPN.US,D,20240529,000000,45.71,45.715,45.41,45.45,38425,0
+RSPN.US,D,20240530,000000,45.51,45.7403,45.385,45.73,188853,0
+RSPN.US,D,20240531,000000,45.81,46.23,45.45,46.2,39478,0
+RSPN.US,D,20240603,000000,46.44,46.44,45.29,45.71,50055,0
+RSPN.US,D,20240604,000000,45.61,45.7152,45.26,45.5,2009947,0
+RSPN.US,D,20240605,000000,45.55,45.96,45.445,45.96,41796,0
+RSPN.US,D,20240606,000000,45.76,45.9,45.42,45.52,333547,0
+RSPN.US,D,20240607,000000,45.49,45.82,45.49,45.57,87545,0
+RSPN.US,D,20240610,000000,45.5,45.78,45.5,45.71,131372,0
+RSPN.US,D,20240611,000000,45.42,45.61,45.2221,45.53,45483,0
+RSPN.US,D,20240612,000000,45.97,46.34,45.97,46.04,85833,0
+RSPN.US,D,20240613,000000,46.02,46.02,45.43,45.78,30740,0
+RSPN.US,D,20240614,000000,45.42,45.42,44.73,45.28,79600,0
+RSPN.US,D,20240617,000000,45.12,45.79,45.12,45.73,34699,0
+RSPN.US,D,20240618,000000,45.74,46,45.71,45.96,56339,0
+RSPN.US,D,20240620,000000,45.97,46.09,45.8174,45.91,77958,0
+RSPN.US,D,20240621,000000,45.92,45.92,45.52,45.85,35420,0
+RSPN.US,D,20240624,000000,45.85,46.4,45.85,46.05,129811,0
+RSPN.US,D,20240625,000000,45.98,45.98,45.38,45.54,39462,0
+RSPN.US,D,20240626,000000,45.44,45.465,45.23,45.37,37758,0
+RSPN.US,D,20240627,000000,45.46,45.5201,45.31,45.48,65689,0
+RSPN.US,D,20240628,000000,45.66,45.8,45.21,45.41,122144,0
+RSPN.US,D,20240701,000000,45.5,45.6945,44.82,44.85,120499,0
+RSPN.US,D,20240702,000000,44.74,45.15,44.74,45.08,77530,0
+RSPN.US,D,20240703,000000,45.22,45.47,45.2199,45.3,20153,0
+RSPN.US,D,20240705,000000,45.31,45.31,44.8124,45.12,41709,0
+RSPN.US,D,20240708,000000,45.28,45.45,45.062,45.17,35622,0
+RSPN.US,D,20240709,000000,45.14,45.245,44.97,44.97,66782,0
+RSPN.US,D,20240710,000000,44.99,45.47,44.99,45.42,71133,0
+RSPN.US,D,20240711,000000,45.57,46.24,45.57,46.16,68241,0
+RSPN.US,D,20240712,000000,46.38,46.8189,46.38,46.51,371116,0
+RSPN.US,D,20240715,000000,46.75,47.18,46.59,46.84,116759,0
+RSPN.US,D,20240716,000000,47.1,48.24,47.1,48.2,53556,0
+RSPN.US,D,20240717,000000,47.93,48.0439,47.56,47.61,50258,0
+RSPN.US,D,20240718,000000,47.59,48.04,47.11,47.18,209256,0
+RSPN.US,D,20240719,000000,47.16,47.16,46.76,46.86,37051,0
+RSPN.US,D,20240722,000000,47.03,47.47,46.73,47.44,37354,0
+RSPN.US,D,20240723,000000,47.33,47.51,47.16,47.34,31880,0
+RSPN.US,D,20240724,000000,47.07,47.19,46.22,46.26,78062,0
+RSPN.US,D,20240725,000000,46.31,47.5238,46.31,46.81,78301,0
+RSPN.US,D,20240726,000000,47.33,47.8699,47.27,47.65,71169,0
+RSPN.US,D,20240729,000000,47.71,47.735,47.476,47.58,18916,0
+RSPN.US,D,20240730,000000,47.82,48.05,47.67,47.87,30709,0
+RSPN.US,D,20240731,000000,48.33,48.77,48.19,48.19,40719,0
+RSPN.US,D,20240801,000000,48.32,48.67,47.01,47.32,58706,0
+RSPN.US,D,20240802,000000,46.71,46.71,45.87,46.26,23921,0
+RSPN.US,D,20240805,000000,44.9,45.965,44.81,45.45,59431,0
+RSPN.US,D,20240806,000000,45.57,46.4847,45.405,45.78,25803,0
+RSPN.US,D,20240807,000000,46.27,46.57,45.51,45.51,68521,0
+RSPN.US,D,20240808,000000,45.94,46.62,45.8701,46.62,57118,0
+RSPN.US,D,20240809,000000,46.62,46.685,46.195,46.57,26327,0
+RSPN.US,D,20240812,000000,46.66,46.66,46.2165,46.33,152347,0
+RSPN.US,D,20240813,000000,46.52,46.85,46.2,46.8,38961,0
+RSPN.US,D,20240814,000000,46.87,47.03,46.73,46.97,37563,0
+RSPN.US,D,20240815,000000,47.6945,47.699,47.38,47.62,20400,0
+RSPN.US,D,20240816,000000,47.46,47.6068,47.359,47.56,23982,0
+RSPN.US,D,20240819,000000,47.57,47.87,47.57,47.87,24647,0
+RSPN.US,D,20240820,000000,47.89,47.9114,47.5807,47.74,88434,0
+RSPN.US,D,20240821,000000,47.94,48.1893,47.84,48.1,57147,0
+RSPN.US,D,20240822,000000,48.23,48.26,48.005,48.11,13549,0
+RSPN.US,D,20240823,000000,48.33,48.7824,48.27,48.75,25343,0
+RSPN.US,D,20240826,000000,48.96,48.96,48.5801,48.7,21909,0
+RSPN.US,D,20240827,000000,48.57,48.64,48.42,48.6,23823,0
+RSPN.US,D,20240828,000000,48.5,48.8099,48.3551,48.58,21467,0
+RSPN.US,D,20240829,000000,48.81,49.2985,48.81,48.87,18351,0
+RSPN.US,D,20240830,000000,49.08,49.41,48.8,49.4,66550,0
+RSPN.US,D,20240903,000000,49.14,49.14,48.19,48.39,50456,0
+RSPN.US,D,20240904,000000,48.37,48.6258,48.21,48.37,49071,0
+RSPN.US,D,20240905,000000,48.34,48.34,47.6101,47.84,31565,0
+RSPN.US,D,20240906,000000,47.9,48.19,47.25,47.375,29531,0
+RSPN.US,D,20240909,000000,47.72,48.265,47.72,48.12,23148,0
+RSPN.US,D,20240910,000000,48.18,48.21,47.7801,48.21,35063,0
+RSPN.US,D,20240911,000000,48.11,48.31,47.105,48.28,23291,0
+RSPN.US,D,20240912,000000,48.4,48.7,48.07,48.7,21026,0
+RSPN.US,D,20240913,000000,48.93,49.305,48.8401,49.08,25299,0
+RSPN.US,D,20240916,000000,49.27,49.4299,49.195,49.37,18740,0
+RSPN.US,D,20240917,000000,49.58,49.8805,49.47,49.68,33656,0
+RSPN.US,D,20240918,000000,49.73,50.3169,49.637,49.67,32583,0
+RSPN.US,D,20240919,000000,50.49,50.5939,50.16,50.49,11356,0
+RSPN.US,D,20240920,000000,50.12,50.21,49.862,50.12,42590,0
+RSPN.US,D,20240923,000000,50.09,50.4,50.09,50.36,27416,0
+RSPN.US,D,20240924,000000,50.52,50.68,50.4001,50.64,33913,0
+RSPN.US,D,20240925,000000,50.69,50.8905,50.3291,50.33,34100,0
+RSPN.US,D,20240926,000000,50.74,51,50.7205,50.8,51092,0
+RSPN.US,D,20240927,000000,51,51.3211,50.89,50.96,43828,0
+RSPN.US,D,20240930,000000,50.814372,51.23,50.814372,51.21,27922,0
+RSPN.US,D,20241001,000000,51.05,51.17,50.5861,50.97,60786,0
+RSPN.US,D,20241002,000000,50.82,51.02,50.66,50.91,28813,0
+RSPN.US,D,20241003,000000,50.76,50.8013,50.475,50.65,41261,0
+RSPN.US,D,20241004,000000,51.02,51.0399,50.5553,50.97,52360,0
+RSPN.US,D,20241007,000000,50.76,51,50.63,50.86,19934,0
+RSPN.US,D,20241008,000000,51.02,51.0325,50.8,50.91,34690,0
+RSPN.US,D,20241009,000000,50.95,51.4,50.95,51.34,21587,0
+RSPN.US,D,20241010,000000,51.09,51.15,50.9138,51.07,13055,0
+RSPN.US,D,20241011,000000,51.16,51.88,51.16,51.82,33383,0
+RSPN.US,D,20241014,000000,51.85,52.36,51.7734,52.36,35625,0
+RSPN.US,D,20241015,000000,52.45,52.4561,51.95,52,17971,0
+RSPN.US,D,20241016,000000,52.21,52.56,52.21,52.45,41431,0
+RSPN.US,D,20241017,000000,52.46,52.61,52.2787,52.36,23470,0
+RSPN.US,D,20241018,000000,52.44,52.56,52.25,52.51,21236,0
+RSPN.US,D,20241021,000000,52.48,52.54,52.11,52.26,37291,0
+RSPN.US,D,20241022,000000,52.08,52.1606,51.54,51.85,35995,0
+RSPN.US,D,20241023,000000,51.69,51.8361,51.28,51.54,26746,0
+RSPN.US,D,20241024,000000,51.59,51.59,51.18,51.29,31708,0
+RSPN.US,D,20241025,000000,51.57,51.72,51.1208,51.21,29856,0
+RSPN.US,D,20241028,000000,51.37,51.63,51.37,51.5,23793,0
+RSPN.US,D,20241029,000000,51.34,51.6268,51.06,51.45,46942,0
+RSPN.US,D,20241030,000000,51.29,51.73,51.29,51.48,47223,0
+RSPN.US,D,20241031,000000,51.35,51.35,50.9607,51.03,19586,0
+RSPN.US,D,20241101,000000,51.25,51.46,51.1,51.15,33387,0
+RSPN.US,D,20241104,000000,51.14,51.48,51.0401,51.07,55218,0
+RSPN.US,D,20241105,000000,51.435,52.14,51.400475,52.14,51508,0
+RSPN.US,D,20241106,000000,53.63,54.15,53.3897,54.04,38778,0
+RSPN.US,D,20241107,000000,54.22,54.22,53.8,53.8,48545,0
+RSPN.US,D,20241108,000000,54.03,54.687,54.03,54.55,32387,0
+RSPN.US,D,20241111,000000,55,55.27,54.85,55,28395,0
+RSPN.US,D,20241112,000000,55,55.05,54.325,54.53,161867,0
+RSPN.US,D,20241113,000000,54.78,54.9697,54.5655,54.59,47294,0
+RSPN.US,D,20241114,000000,54.59,54.73,53.685,53.74,25336,0
+RSPN.US,D,20241115,000000,53.4118,53.74,53.1851,53.28,70089,0
+RSPN.US,D,20241118,000000,53.1408,53.4,53.095,53.16,42444,0
+RSPN.US,D,20241119,000000,52.61,53.16,52.61,53.01,65362,0
+RSPN.US,D,20241120,000000,53.1999,53.1999,52.64,53.14,49095,0
+RSPN.US,D,20241121,000000,53.45,54.05,53.18,53.87,72002,0
+RSPN.US,D,20241122,000000,54.045,54.552,54,54.55,26710,0
+RSPN.US,D,20241125,000000,54.93,55.1799,54.86,55.01,32736,0
+RSPN.US,D,20241126,000000,55,55.08,54.775,54.98,142804,0
+RSPN.US,D,20241127,000000,55.1601,55.23,54.81,54.88,38543,0
+RSPN.US,D,20241129,000000,55.17,55.17,54.9356,55.08,7383,0
+RSPN.US,D,20241202,000000,55.005,55.01,54.6779,54.72,36791,0
+RSPN.US,D,20241203,000000,54.61,54.82,54.26,54.52,26060,0
+RSPN.US,D,20241204,000000,54.55,54.7,54.37,54.7,24623,0
+RSPN.US,D,20241205,000000,54.7,54.824,54.26,54.29,59777,0
+RSPN.US,D,20241206,000000,54.5288,54.5288,54.02,54.08,36933,0
+RSPN.US,D,20241209,000000,54.1,54.125,53.6263,53.68,31440,0
+RSPN.US,D,20241210,000000,53.5,53.66,53.225,53.48,47520,0
+RSPN.US,D,20241211,000000,53.8,53.8,53.4349,53.45,92681,0
+RSPN.US,D,20241212,000000,53.2366,53.39,53.06,53.16,30210,0
+RSPN.US,D,20241213,000000,53,53.28,52.79,52.87,37404,0
+RSPN.US,D,20241216,000000,52.84,53.0767,52.77,52.85,65176,0
+RSPN.US,D,20241217,000000,52.625,52.66,52.14,52.26,51841,0
+RSPN.US,D,20241218,000000,52.35,52.35,50.5,50.5,38371,0
+RSPN.US,D,20241219,000000,50.9811,50.9811,50.3463,50.44,29848,0
+RSPN.US,D,20241220,000000,50.41,51.279,50.19,50.94,43875,0
+RSPN.US,D,20241223,000000,50.7301,50.76,50.34,50.75,26593,0
+RSPN.US,D,20241224,000000,50.6364,51.18,50.6364,51.18,20548,0
+RSPN.US,D,20241226,000000,50.97,51.2764,50.97,51.13,21462,0
+RSPN.US,D,20241227,000000,50.857,51.22,50.51,50.79,93864,0
+RSPN.US,D,20241230,000000,50.17,50.4142,49.75,50.22,64506,0
+RSPN.US,D,20241231,000000,50.463,50.53,50.05,50.2,27420,0
+RSPN.US,D,20250102,000000,50.53,50.6099,49.73,49.93,69232,0
+RSPN.US,D,20250103,000000,50.12,50.5106,49.96,50.43,109724,0
+RSPN.US,D,20250106,000000,50.56,50.884,50.3,50.36,28496,0
+RSPN.US,D,20250107,000000,50.58,50.5801,50.104193,50.26,31746,0
+RSPN.US,D,20250108,000000,50.19,50.5247,49.8796,50.47,40515,0
+RSPN.US,D,20250110,000000,50.07,50.255,49.85,49.98,98162,0
+RSPN.US,D,20250113,000000,49.62,50.5467,49.62,50.54,50195,0
+RSPN.US,D,20250114,000000,50.8437,51.2399,50.7607,51.23,27966,0
+RSPN.US,D,20250115,000000,51.92,52.11,51.48,51.56,68738,0
+RSPN.US,D,20250116,000000,51.6137,52.14,51.6137,52.12,40283,0
+RSPN.US,D,20250117,000000,52.18,52.51,52.18,52.29,26864,0
+RSPN.US,D,20250121,000000,52.84,53.2645,52.72,53.2645,55910,0
+RSPN.US,D,20250122,000000,53.22,53.3,53.03,53.09,32630,0
+RSPN.US,D,20250123,000000,53.1278,53.3942,52.9758,53.23,26749,0
+RSPN.US,D,20250124,000000,53.26,53.3165,53,53.11,45723,0
+RSPN.US,D,20250127,000000,52.6,52.89,52.43,52.84,74467,0
+RSPN.US,D,20250128,000000,52.67,52.86,52.28,52.39,39495,0
+RSPN.US,D,20250129,000000,52.53,52.54,52.09,52.11,68454,0
+RSPN.US,D,20250130,000000,52.1497,52.7577,52.1497,52.7,89890,0
+RSPN.US,D,20250131,000000,52.71,52.86,52.22,52.24,86041,0
+RSPN.US,D,20250203,000000,51.28,52.0395,51.11,51.65,102280,0
+RSPN.US,D,20250204,000000,51.8164,51.9299,51.67,51.71,29701,0
+RSPN.US,D,20250205,000000,51.65,51.82,51.41,51.73,50293,0
+RSPN.US,D,20250206,000000,51.7508,51.7822,51.3772,51.71,18472,0
+RSPN.US,D,20250207,000000,51.77,51.93,51.42,51.53,60714,0
+RSPN.US,D,20250210,000000,51.6777,52,51.6076,51.955,40667,0
+RSPN.US,D,20250211,000000,51.5501,51.94,51.5501,51.89,28378,0
+RSPN.US,D,20250212,000000,51.16,51.69,51.13,51.54,26497,0
+RSPN.US,D,20250213,000000,51.5,51.71,51.4371,51.7,57741,0
+RSPN.US,D,20250214,000000,51.715,51.775,51.564,51.63,19428,0
+RSPN.US,D,20250218,000000,51.78,51.99,51.71,51.89,34098,0
+RSPN.US,D,20250219,000000,51.732,52,51.67,51.94,50432,0
+RSPN.US,D,20250220,000000,51.6,51.79,51.26,51.59,39996,0
+RSPN.US,D,20250221,000000,51.39,51.41,50.3558,50.56,59403,0
+RSPN.US,D,20250224,000000,50.5501,50.74,50.355,50.41,163193,0
+RSPN.US,D,20250225,000000,50.765,50.82,50.21,50.7,83221,0
+RSPN.US,D,20250226,000000,50.81,51.133,50.64,50.66,73952,0
+RSPN.US,D,20250227,000000,50.605,50.99,50.31,50.31,51791,0
+RSPN.US,D,20250228,000000,50.54,51.01,50.3,50.94,47947,0
+RSPN.US,D,20250303,000000,51.28,51.29,50.0237,50.3,693814,0
+RSPN.US,D,20250304,000000,49.89,50.065,49.0308,49.34,119331,0
+RSPN.US,D,20250305,000000,49.5499,50.3,49.42,50.14,46703,0
+RSPN.US,D,20250306,000000,49.5456,50.05,49.4046,49.78,49058,0
+RSPN.US,D,20250307,000000,49.5082,50.55,49.48,50.42,131361,0
+RSPN.US,D,20250310,000000,49.7309,50.54,49.37,49.65,197834,0
+RSPN.US,D,20250311,000000,49.21,49.77,48.5806,48.76,83064,0
+RSPN.US,D,20250312,000000,49.05,49.11,48.3301,48.58,174066,0
+RSPN.US,D,20250313,000000,48.38,48.57,47.8,47.97,65043,0
+RSPN.US,D,20250314,000000,48.2086,48.97,48.2086,48.93,99870,0
+RSPN.US,D,20250317,000000,49.12,49.785,48.89,49.65,80800,0
+RSPN.US,D,20250318,000000,49.21,49.35,49,49.27,35311,0
+RSPN.US,D,20250319,000000,49.55,49.995,49.31,49.83,32741,0
+RSPN.US,D,20250320,000000,49.4685,49.8333,49.4406,49.46,22734,0
+RSPN.US,D,20250321,000000,49.11,49.25,48.78,49.25,42225,0
+RSPN.US,D,20250324,000000,49.895477,50.16,49.61,50.14,32455,0
+RSPN.US,D,20250325,000000,50.1568,50.3,49.9,50.18,26558,0
+RSPN.US,D,20250326,000000,50.1445,50.4625,49.77,49.93,40692,0
+RSPN.US,D,20250327,000000,49.5493,50.0499,49.4888,49.64,27413,0
+RSPN.US,D,20250328,000000,49.3151,49.51,48.5855,48.6588,17010,0
+RSPN.US,D,20250331,000000,48.0247,49.07,47.8773,48.93,37060,0
+RSPN.US,D,20250401,000000,48.7023,49.19,48.3602,49.19,41282,0
+RSPN.US,D,20250402,000000,48.62,49.82,48.62,49.73,30676,0
+RSPN.US,D,20250403,000000,48.2111,48.3063,46.85,46.9,74014,0
+RSPN.US,D,20250404,000000,45.5842,45.5842,44.16,44.29,233380,0
+RSPN.US,D,20250407,000000,42.8301,45.13,42.2767,43.91,120395,0
+RSPN.US,D,20250408,000000,44.6226,45.35,42.81,43.34,67679,0
+RSPN.US,D,20250409,000000,43.2,47.417,42.89,47.28,292292,0
+RSPN.US,D,20250410,000000,46.27,46.29,44.745,45.88,101684,0
+RSPN.US,D,20250411,000000,45.95,46.8864,45.429,46.77,71614,0
+RSPN.US,D,20250414,000000,47.0497,47.48,46.83,47.22,47477,0
+RSPN.US,D,20250415,000000,47.52,47.5889,46.9,46.94,47394,0
+RSPN.US,D,20250416,000000,46.623,46.92,45.905,46.2,62380,0
+RSPN.US,D,20250417,000000,46.54,46.8783,46.2453,46.51,36751,0
+RSPN.US,D,20250421,000000,46,46.1199,44.94,45.43,668819,0
+RSPN.US,D,20250422,000000,45.8035,46.56,45.75,46.44,293959,0
+RSPN.US,D,20250423,000000,47.54,48.03,46.77,46.88,109135,0
+RSPN.US,D,20250424,000000,46.75,48.0801,46.75,48.04,42965,0
+RSPN.US,D,20250425,000000,47.9699,48.01,47.6,47.95,44833,0
+RSPN.US,D,20250428,000000,48.24,48.3952,47.6801,48.05,34080,0
+RSPN.US,D,20250429,000000,47.9911,48.4,47.78,48.27,34409,0
+RSPN.US,D,20250430,000000,47.7406,48.76,47.4401,48.57,55223,0
+RSPN.US,D,20250501,000000,48.8899,49.2083,48.76,48.81,13174,0
+RSPN.US,D,20250502,000000,49.48,49.94,49.48,49.77,41632,0
+RSPN.US,D,20250505,000000,49.57,50.03,49.45,49.74,35952,0
+RSPN.US,D,20250506,000000,49.325,49.465,49.0737,49.16,15845,0
+RSPN.US,D,20250507,000000,49.4281,49.7055,49.26,49.47,13687,0
+RSPN.US,D,20250508,000000,50,50.8,49.95,50.37,43511,0
+RSPN.US,D,20250509,000000,50.57,50.57,50.1001,50.4,24221,0
+RSPN.US,D,20250512,000000,51.78,52.13,51.6768,52.09,58454,0
+RSPN.US,D,20250513,000000,52.259,52.6399,52.09,52.4,29399,0
+RSPN.US,D,20250514,000000,52.2299,52.3,51.995,52.04,33173,0
+RSPN.US,D,20250515,000000,52.03,52.49,52.03,52.49,115340,0
+RSPN.US,D,20250516,000000,52.425,53.11,52.3438,53.11,110462,0
+RSPN.US,D,20250519,000000,52.68,53.234,52.68,53.19,54335,0
+RSPN.US,D,20250520,000000,53.01,53.13,52.7039,52.89,52595,0
+RSPN.US,D,20250521,000000,52.44,52.65,51.761,51.78,26381,0
+RSPN.US,D,20250522,000000,51.71,52.16,51.5212,51.86,60476,0
+RSPN.US,D,20250523,000000,51.4,51.77,51.38,51.55,29049,0
+RSPN.US,D,20250527,000000,51.9401,52.58,51.9401,52.53,86345,0
+RSPN.US,D,20250528,000000,52.5907,52.652,52.11,52.11,40656,0
+RSPN.US,D,20250529,000000,52.22,52.42,51.925,52.28,37672,0
+RSPN.US,D,20250530,000000,52.0534,52.37,51.885,52.28,44113,0
+RSPN.US,D,20250602,000000,51.7499,52.16,51.47,52.03,25596,0
+RSPN.US,D,20250603,000000,52.125,52.56,51.99,52.51,280851,0
+RSPN.US,D,20250604,000000,52.5562,52.8282,52.54,52.58,46288,0
+RSPN.US,D,20250605,000000,52.61,52.72,52.32,52.51,44999,0
+RSPN.US,D,20250606,000000,52.98,53.0693,52.7507,52.97,28807,0
+RSPN.US,D,20250609,000000,52.78,53.2,52.78,52.9,17437,0
+RSPN.US,D,20250610,000000,52.9,52.97,52.6657,52.97,32039,0
+RSPN.US,D,20250611,000000,52.7499,52.97,52.5801,52.7,38897,0
+RSPN.US,D,20250612,000000,52.2736,52.7,52.2736,52.69,134086,0
+RSPN.US,D,20250613,000000,52.35,52.55,51.99,52.08,33068,0
+RSPN.US,D,20250616,000000,52.2713,52.68,52.2713,52.48,15405,0
+RSPN.US,D,20250617,000000,52.3899,52.3899,51.8746,51.89,20442,0
+RSPN.US,D,20250618,000000,52.05,52.2599,51.78,51.81,54021,0
+RSPN.US,D,20250620,000000,52.17,52.22,51.7145,51.78,17059,0
+RSPN.US,D,20250623,000000,51.8899,52.49,51.48,52.43,30387,0
+RSPN.US,D,20250624,000000,52.7098,52.98,52.5,52.9,50133,0
+RSPN.US,D,20250625,000000,52.61,52.93,52.285,52.4,115466,0
+RSPN.US,D,20250626,000000,52.49,52.96,52.48,52.87,43327,0
+RSPN.US,D,20250627,000000,53.06,53.5896,52.93,53.3,23811,0
+RSPN.US,D,20250630,000000,53.3,53.555,53.2,53.53,95033,0
+RSPN.US,D,20250701,000000,53.395,54.3799,53.395,54.2,83687,0
+RSPN.US,D,20250702,000000,54.0645,54.32,53.94,54.32,52177,0
+RSPN.US,D,20250703,000000,54.6199,54.72,54.45,54.7,118370,0
+RSPN.US,D,20250707,000000,54.6793,54.77,53.97,54.29,63827,0
+RSPN.US,D,20250708,000000,54.35,54.615,54.25,54.42,92639,0
+RSPN.US,D,20250709,000000,54.745,54.78,54.24,54.76,54971,0
+RSPN.US,D,20250710,000000,54.9419,55.54,54.89,55.3,109635,0
+RSPN.US,D,20250711,000000,55.009,55.01,54.74,54.86,110486,0
+RSPN.US,D,20250714,000000,54.8999,55.07,54.6726,55.03,29175,0
+RSPN.US,D,20250715,000000,55.0004,55.12,54.37,54.38,30268,0
+RSPN.US,D,20250716,000000,54.4394,54.59,53.81,54.52,32086,0
+RSPN.US,D,20250717,000000,54.691,55.34,54.69,55.32,54213,0
+RSPN.US,D,20250718,000000,55.295,55.295,54.89,55.15,77015,0
+RSPN.US,D,20250721,000000,55.02,55.33,54.71,54.77,81558,0
+RSPN.US,D,20250722,000000,54.672,55.27,54.672,55.215,22963,0
+RSPN.US,D,20250723,000000,55.81,55.9605,55.6,55.96,48934,0
+RSPN.US,D,20250724,000000,55.77,56.2078,55.77,55.9,334064,0
+RSPN.US,D,20250725,000000,56.025,56.33,55.86,56.33,82764,0
+RSPN.US,D,20250728,000000,56.1654,56.38,55.9452,56.01,99075,0
+RSPN.US,D,20250729,000000,55.99,55.99,55.24,55.43,46181,0
+RSPN.US,D,20250730,000000,55.22,55.42,54.651839,54.94,38111,0
+RSPN.US,D,20250731,000000,54.85,55.53,54.77,55.22,89332,0
+RSPN.US,D,20250801,000000,54.64,54.64,53.74,54.28,58289,0
+RSPN.US,D,20250804,000000,54.3745,54.735,54.3745,54.72,44202,0
+RSPN.US,D,20250805,000000,54.88,55.025,54.58,54.93,46500,0
+RSPN.US,D,20250806,000000,54.73,54.99,54.53,54.91,21912,0
+RSPN.US,D,20250807,000000,55.265,55.265,54.6335,54.85,20530,0
+RSPN.US,D,20250808,000000,54.9,55.124,54.77,54.82,28061,0
+RSPN.US,D,20250811,000000,54.86,54.88,54.4942,54.65,24120,0
+RSPN.US,D,20250812,000000,54.92,55.46,54.8007,55.46,18886,0
+RSPN.US,D,20250813,000000,55.57,56.21,55.39,56.21,51396,0
+RSPN.US,D,20250814,000000,55.74,55.75,55.425,55.57,16932,0
+RSPN.US,D,20250815,000000,55.53,55.75,55.24,55.31,26506,0
+RSPN.US,D,20250818,000000,55.54,55.665,55.42,55.61,21693,0
+RSPN.US,D,20250819,000000,55.7347,56.1199,55.6,55.93,32433,0
+RSPN.US,D,20250820,000000,55.79,55.98,55.48,55.59,41762,0
+RSPN.US,D,20250821,000000,55.385,55.575,55.2991,55.4,18763,0
+RSPN.US,D,20250822,000000,55.8493,56.8309,55.8493,56.634,52257,0
+RSPN.US,D,20250825,000000,56.5803,56.6,55.98,55.98,31077,0
+RSPN.US,D,20250826,000000,56.005801,56.342,56.005801,56.33,28463,0
+RSPN.US,D,20250827,000000,56.33,56.4509,56.28,56.38,37085,0
+RSPN.US,D,20250828,000000,56.495,56.61,56.1,56.3,43352,0
+RSPN.US,D,20250829,000000,56.34,56.34,55.81,55.89,30941,0
+RSPN.US,D,20250902,000000,55.15,55.4007,55.015,55.35,27914,0
+RSPN.US,D,20250903,000000,55.3001,55.4598,54.89,55.115,61613,0
+RSPN.US,D,20250904,000000,55.09,55.81,55.09,55.75,112561,0
+RSPN.US,D,20250905,000000,56.07,56.1,55.34,55.79,121771,0
+RSPN.US,D,20250908,000000,55.7,55.949,55.4447,55.92,72077,0
+RSPN.US,D,20250909,000000,55.45,55.79,55.1001,55.35,24113,0
+RSPN.US,D,20250910,000000,55.54,55.865,55.42,55.61,55962,0
+RSPN.US,D,20250911,000000,55.78,56.54,55.63,56.53,39931,0
+RSPN.US,D,20250912,000000,56.4899,56.4899,55.89,55.94,37565,0
+RSPN.US,D,20250915,000000,56.04,56.1801,55.92,55.99,30641,0
+RSPN.US,D,20250916,000000,55.99,56.01,55.55,55.77,35673,0
+RSPN.US,D,20250917,000000,55.8,56.3301,55.33,55.5858,31997,0
+RSPN.US,D,20250918,000000,55.73,56.1642,55.71,56.04,45263,0
+RSPN.US,D,20250919,000000,55.7999,56.25,55.648,55.92,22379,0
+RSPN.US,D,20250922,000000,55.44,55.8799,55.44,55.76,25090,0
+RSPN.US,D,20250923,000000,56.07,56.21,55.565,55.77,22814,0
+RSPN.US,D,20250924,000000,55.8595,55.8595,55.396,55.396,18688,0
+RSPN.US,D,20250925,000000,55.18,55.18,54.94,55.05,36128,0
+RSPN.US,D,20250926,000000,55.29,55.6978,55.29,55.54,23870,0
+RSPN.US,D,20250929,000000,55.7499,56,55.6208,55.784,22043,0
+RSPN.US,D,20250930,000000,55.735,56.115,55.61,56.1,14835,0
+RSPN.US,D,20251001,000000,55.8368,56.06,55.74,55.97,134483,0
+RSPN.US,D,20251002,000000,56.08,56.28,55.76,56.15,140240,0
+RSPN.US,D,20251003,000000,56.2042,56.65,56.15,56.28,147725,0
+RSPN.US,D,20251006,000000,56.3444,56.54,56.153081,56.39,14724,0
+RSPN.US,D,20251007,000000,56.5149,56.58,55.93,56.04,19174,0
+RSPN.US,D,20251008,000000,55.9,56.5429,55.9,56.49,24531,0
+RSPN.US,D,20251009,000000,56.3907,56.5,55.61,55.67,19865,0
+RSPN.US,D,20251010,000000,55.78,56,54.4,54.4,142298,0
+RSPN.US,D,20251013,000000,54.96,55.05,54.67,54.79,139054,0
+RSPN.US,D,20251014,000000,54.47,55.81,54.3,55.63,32662,0
+RSPN.US,D,20251015,000000,55.88,56.07,55.2874,55.4326,35516,0
+RSPN.US,D,20251016,000000,55.6618,55.68,54.99,55.23,29629,0
+RSPN.US,D,20251017,000000,55.17,55.41,55.0621,55.28,489711,0
+RSPN.US,D,20251020,000000,55.7782,56.09,55.63,55.98,426118,0
+RSPN.US,D,20251021,000000,55.9,56.6926,55.9,56.52,155663,0
+RSPN.US,D,20251022,000000,56.52,56.52,55.57,55.58,258506,0
+RSPN.US,D,20251023,000000,55.83,56.13,55.69,56.055,66278,0
+RSPN.US,D,20251024,000000,56.5,56.51,56.16,56.18,70133,0
+RSPN.US,D,20251027,000000,56.36,56.5369,56.1833,56.39,143533,0
+RSPN.US,D,20251028,000000,56.345,56.49,55.98,55.99,384127,0
+RSPN.US,D,20251029,000000,55.91,56.32,55.57,55.7355,190888,0
+RSPN.US,D,20251030,000000,56.33,56.65,55.6,55.75,38461,0
+RSPN.US,D,20251031,000000,55.68,56.13,55.64,55.94,68654,0
+RSPN.US,D,20251103,000000,55.4934,55.86,55.2,55.58,219346,0
+RSPN.US,D,20251104,000000,55.1435,55.4299,55.13,55.3,59488,0
+RSPN.US,D,20251105,000000,55.06,55.9,55.06,55.59,49004,0
+RSPN.US,D,20251106,000000,55.51,55.68,55.12,55.155,503555,0
+RSPN.US,D,20251107,000000,54.92,55.62,54.92,55.52,55904,0
+RSPN.US,D,20251110,000000,55.6636,55.8618,55.165,55.71,137810,0
+RSPN.US,D,20251111,000000,55.61,55.98,55.52,55.785,43524,0
+RSPN.US,D,20251112,000000,56.065,56.2999,55.81,55.91,201479,0
+RSPN.US,D,20251113,000000,55.74,55.74,55.06,55.103,92428,0
+RSPN.US,D,20251114,000000,54.7956,55.22,54.74,54.8722,24541,0
+RSPN.US,D,20251117,000000,54.76,54.91,54.1132,54.19,197532,0
+RSPN.US,D,20251118,000000,54.12,54.395,53.9083,54.12,245294,0
+RSPN.US,D,20251119,000000,54.15,54.37,54.04,54.12,140088,0
+RSPN.US,D,20251120,000000,54.83,54.92,53.465,53.47,98192,0
+RSPN.US,D,20251121,000000,53.7855,54.825,53.48,54.57,154243,0
+RSPN.US,D,20251124,000000,54.495,54.86,54.2861,54.58,62082,0
+RSPN.US,D,20251125,000000,55.08,55.66,54.73,55.54,85964,0
+RSPN.US,D,20251126,000000,55.72,56.04,55.58,55.81,28178,0
+RSPN.US,D,20251128,000000,55.9,56.13,55.8999,55.995,8829,0
+RSPN.US,D,20251201,000000,55.699,56.05,55.47,55.49,63454,0
+RSPN.US,D,20251202,000000,55.38,55.94,55.38,55.81,28088,0
+RSPN.US,D,20251203,000000,55.8677,56.44,55.8677,56.43,25093,0
+RSPN.US,D,20251204,000000,56.4501,56.82,56.41,56.595,22931,0
+RSPN.US,D,20251205,000000,56.6115,56.72,56.39,56.545,156056,0
+RSPN.US,D,20251208,000000,56.55,56.61,56.2773,56.32,154635,0
+RSPN.US,D,20251209,000000,56.2944,56.4799,55.89,55.89,56287,0
+RSPN.US,D,20251210,000000,56.17,57.26,56,57.06,173785,0
+RSPN.US,D,20251211,000000,57.245,57.81,57.2,57.7,3232423,0
+RSPN.US,D,20251212,000000,58.05,58.05,57.1701,57.27,277457,0
+RSPN.US,D,20251215,000000,57.4001,57.65,57.13,57.35,241150,0
+RSPN.US,D,20251216,000000,57.33,57.42,56.75,56.96,59823,0
+RSPN.US,D,20251217,000000,57.015,57.2698,56.37,56.4,85456,0
+RSPN.US,D,20251218,000000,57.06,57.08,56.56,56.62,115087,0
+RSPN.US,D,20251219,000000,56.72,57.08,56.6509,56.97,288937,0
+RSPN.US,D,20251222,000000,57.19,57.55,57.1,57.54,176060,0
+RSPN.US,D,20251223,000000,57.49,57.6,57.31,57.43,87331,0
+RSPN.US,D,20251224,000000,57.45,57.7,57.45,57.58,24057,0
+RSPN.US,D,20251226,000000,57.5613,57.63,57.35,57.51,47037,0
+RSPN.US,D,20251229,000000,57.51,57.62,57.28,57.41,64972,0
+RSPN.US,D,20251230,000000,57.3288,57.417,57.15,57.15,65353,0
+RSPN.US,D,20251231,000000,57.1,57.21,56.63,56.63,46584,0
+RSPN.US,D,20260102,000000,56.59,57.42,56.51,57.37,69733,0
+RSPN.US,D,20260105,000000,57.75,58.44,57.45,58.18,72631,0
+RSPN.US,D,20260106,000000,58.06,58.9708,57.82,58.93,35979,0
+RSPN.US,D,20260107,000000,59.03,59.03,57.945,57.96,45334,0
+RSPN.US,D,20260108,000000,58.785,58.9193,58.19,58.73,36786,0
+RSPN.US,D,20260109,000000,59.0292,59.59,58.94,59.52,52590,0
+RSPN.US,D,20260112,000000,59.4166,59.75,59.35,59.71,139146,0
+RSPN.US,D,20260113,000000,60,60.14,59.72,59.91,447420,0
+RSPN.US,D,20260114,000000,59.98,60.09,59.51,60,215114,0
+RSPN.US,D,20260115,000000,60.29,60.6835,60.25,60.66,100882,0
+RSPN.US,D,20260116,000000,60.71,60.98,60.67,60.855,151647,0
+RSPN.US,D,20260120,000000,60.07,60.26,59.52,59.625,54737,0
+RSPN.US,D,20260121,000000,60.04,61.07,60.04,60.85,290329,0
+RSPN.US,D,20260122,000000,60.92,61.08,60.67,60.78,102588,0
+RSPN.US,D,20260123,000000,60.805,60.94,60.1945,60.3,60656,0
+RSPN.US,D,20260126,000000,60.386,60.4,60.0765,60.26,41345,0
+RSPN.US,D,20260127,000000,60.125,60.46,60.125,60.24,48399,0
+RSPN.US,D,20260128,000000,59.94,60.3,59.66,59.9,271014,0
+RSPN.US,D,20260129,000000,60.29,60.47,59.75,60.24,51215,0
+RSPN.US,D,20260130,000000,60.1,60.24,59.45,59.98,746958,0
+RSPN.US,D,20260202,000000,60.1727,60.72,59.97,60.72,46024,0
+RSPN.US,D,20260203,000000,60.6014,61.5,60.46,61.13,78455,0
+RSPN.US,D,20260204,000000,61.827,62,61.3693,61.87,267151,0
+RSPN.US,D,20260205,000000,61.415,61.67,61.23,61.36,37494,0
+RSPN.US,D,20260206,000000,62.05,63.02,62.04,62.95,350741,0
+RSPN.US,D,20260209,000000,62.835,63.21,62.68,63.04,64923,0
+RSPN.US,D,20260210,000000,63.25,63.6,62.95,63.19,84706,0
+RSPN.US,D,20260211,000000,63.675,64.02,63.2,63.34,70656,0
+RSPN.US,D,20260212,000000,64.07,64.16,61.965,62.17,1342182,0
+RSPN.US,D,20260213,000000,62.4584,63.25,62.185,62.84,260981,0
+RSPN.US,D,20260217,000000,62.85,63.25,62.52,63,1238750,0
+RSPN.US,D,20260218,000000,62.9368,63.39,62.9011,63.16,1157780,0
diff --git a/daily/us/nyse etfs/1/rvnu.us.txt b/daily/us/nyse etfs/1/rvnu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4d12d890c6b5563167572a0602a5935670175379
--- /dev/null
+++ b/daily/us/nyse etfs/1/rvnu.us.txt	
@@ -0,0 +1,3109 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RVNU.US,D,20130611,000000,20.0623,20.0623,20.0523,20.0523,2737.8189353174,0
+RVNU.US,D,20130612,000000,19.8553,19.8553,19.8553,19.8553,491.48071195676,0
+RVNU.US,D,20130614,000000,19.7926,19.8553,19.7926,19.8016,4621.3257946363,0
+RVNU.US,D,20130617,000000,19.8553,19.8553,19.8174,19.8174,1175.9354457861,0
+RVNU.US,D,20130618,000000,19.8174,20.0045,19.7528,19.7528,14173.539877329,0
+RVNU.US,D,20130619,000000,19.6911,19.6911,19.6911,19.6911,100.50730305864,0
+RVNU.US,D,20130620,000000,19.5986,19.5986,19.4781,19.4781,5935.9613186434,0
+RVNU.US,D,20130621,000000,19.1508,19.1836,19.0474,19.1836,8898.9166128121,0
+RVNU.US,D,20130624,000000,18.8523,18.8523,18.8523,18.8523,1325.6913273435,0
+RVNU.US,D,20130625,000000,18.5131,18.5131,18.5131,18.5131,100.50730305864,0
+RVNU.US,D,20130626,000000,18.5936,18.6016,18.5778,18.6016,14994.684543319,0
+RVNU.US,D,20130627,000000,18.9279,18.9279,18.8414,18.8414,2978.0313896276,0
+RVNU.US,D,20130628,000000,19.0404,19.0404,18.9797,18.9797,2215.1809594125,0
+RVNU.US,D,20130701,000000,18.7529,18.7529,18.7529,18.7529,1359.8638103834,0
+RVNU.US,D,20130702,000000,18.7837,18.8255,18.7837,18.8255,1804.1060899026,0
+RVNU.US,D,20130709,000000,18.7827,18.8006,18.6284,18.6284,491.48071195676,0
+RVNU.US,D,20130715,000000,18.6464,18.6464,18.6464,18.6464,1108.5955527368,0
+RVNU.US,D,20130717,000000,18.6226,18.6226,18.523,18.523,683.44966079876,0
+RVNU.US,D,20130718,000000,18.5936,18.6186,18.5598,18.6186,602.03874532126,0
+RVNU.US,D,20130723,000000,18.4225,18.4225,18.4225,18.4225,100.50730305864,0
+RVNU.US,D,20130724,000000,18.3369,18.3987,18.2275,18.2275,2862.4479911101,0
+RVNU.US,D,20130725,000000,18.2275,18.2275,18.2275,18.2275,100.50730305864,0
+RVNU.US,D,20130726,000000,18.2693,18.3629,18.2693,18.3629,1359.8638103834,0
+RVNU.US,D,20130729,000000,18.6016,18.6016,18.6016,18.6016,307.55234735944,0
+RVNU.US,D,20130805,000000,18.3359,18.3359,18.3359,18.3359,268.35449916657,0
+RVNU.US,D,20130808,000000,18.4822,18.4822,18.4822,18.4822,100.50730305864,0
+RVNU.US,D,20130809,000000,18.4753,18.4753,18.3977,18.3977,657.31776200352,0
+RVNU.US,D,20130815,000000,18.1141,18.1987,17.7827,17.8604,14222.788455828,0
+RVNU.US,D,20130816,000000,17.8355,17.8355,17.8355,17.8355,540.72929045549,0
+RVNU.US,D,20130819,000000,17.9181,17.9181,17.9181,17.9181,268.35449916657,0
+RVNU.US,D,20130820,000000,17.8703,17.8703,17.5669,17.5669,3485.5932700737,0
+RVNU.US,D,20130821,000000,17.5202,17.5202,17.4704,17.4704,21775.912280685,0
+RVNU.US,D,20130822,000000,17.8803,17.8803,17.6873,17.6873,490.47563892617,0
+RVNU.US,D,20130823,000000,17.7927,17.7927,17.7927,17.7927,268.35449916657,0
+RVNU.US,D,20130826,000000,17.6703,17.6703,17.6703,17.6703,1356.8485912917,0
+RVNU.US,D,20130827,000000,17.4694,17.4784,17.4694,17.4784,2839.3313114066,0
+RVNU.US,D,20130828,000000,18.1072,18.1072,17.5908,17.5908,3824.3028813813,0
+RVNU.US,D,20130830,000000,17.9918,18.0444,17.8385,17.8385,11067.864212817,0
+RVNU.US,D,20130903,000000,17.5908,17.6326,17.5838,17.5908,2337.799869144,0
+RVNU.US,D,20130904,000000,17.6783,17.8087,17.4872,17.4872,12296.063456194,0
+RVNU.US,D,20130905,000000,17.5202,17.5202,17.338,17.338,17457.113468256,0
+RVNU.US,D,20130906,000000,17.3778,17.5669,17.3778,17.4216,15860.052422654,0
+RVNU.US,D,20130909,000000,17.528,17.528,17.4376,17.4465,15499.231204673,0
+RVNU.US,D,20130910,000000,17.6256,17.6256,17.4067,17.4067,30739.153567455,0
+RVNU.US,D,20130911,000000,17.6395,17.6395,17.4604,17.4694,29500.903593772,0
+RVNU.US,D,20130912,000000,17.6166,17.6166,17.528,17.528,2946.8741256794,0
+RVNU.US,D,20130913,000000,17.8365,17.9042,17.7449,17.7827,15009.760638778,0
+RVNU.US,D,20130916,000000,18.0216,18.0216,17.8087,17.9111,2574.9971043624,0
+RVNU.US,D,20130917,000000,17.8803,17.8803,17.7927,17.8614,3502.6795115937,0
+RVNU.US,D,20130918,000000,17.948,17.948,17.948,17.948,1595.0508995406,0
+RVNU.US,D,20130919,000000,18.0932,18.148,18.0932,18.0932,4425.336553672,0
+RVNU.US,D,20130920,000000,18.2186,18.2186,18.1917,18.1917,597.01338016833,0
+RVNU.US,D,20130923,000000,18.123,18.148,18.123,18.148,3215.2286248459,0
+RVNU.US,D,20130924,000000,18.1917,18.1917,18.0484,18.0772,10455.774737191,0
+RVNU.US,D,20130925,000000,18.0992,18.0992,18.0932,18.0932,3033.3104063098,0
+RVNU.US,D,20130926,000000,18.141,18.7081,18.141,18.6146,133044.53227782,0
+RVNU.US,D,20130927,000000,18.3061,18.7081,18.3061,18.6644,977.93605876058,0
+RVNU.US,D,20130930,000000,18.8006,18.8803,18.6852,18.7111,3035.320552371,0
+RVNU.US,D,20131001,000000,18.5976,18.5976,18.4852,18.4852,2450.3680485697,0
+RVNU.US,D,20131002,000000,18.5558,18.6066,18.4783,18.54,92790.352329799,0
+RVNU.US,D,20131004,000000,18.5638,18.5638,18.5638,18.5638,386.95311677577,0
+RVNU.US,D,20131008,000000,18.5818,18.5818,18.5818,18.5818,592.99308804599,0
+RVNU.US,D,20131009,000000,18.5489,18.5489,18.54,18.54,4169.0429308725,0
+RVNU.US,D,20131010,000000,18.3559,18.4783,18.3559,18.4783,1369.9145406893,0
+RVNU.US,D,20131011,000000,18.4255,18.5738,18.4255,18.5489,10052.740451925,0
+RVNU.US,D,20131014,000000,18.532,18.532,18.4335,18.4783,4532.8793679447,0
+RVNU.US,D,20131015,000000,18.6156,18.6156,18.4952,18.5638,1840.2887190037,0
+RVNU.US,D,20131016,000000,18.532,18.5976,18.3997,18.54,14706.22858354,0
+RVNU.US,D,20131017,000000,18.4165,18.4534,18.4165,18.4534,592.99308804599,0
+RVNU.US,D,20131018,000000,18.5101,18.5101,18.4534,18.4534,2211.1606672901,0
+RVNU.US,D,20131021,000000,18.4783,18.4783,18.4783,18.4783,386.95311677577,0
+RVNU.US,D,20131022,000000,18.5976,18.5976,18.5638,18.5738,2566.9565201177,0
+RVNU.US,D,20131023,000000,18.6156,18.6156,18.5489,18.5489,3801.1862016778,0
+RVNU.US,D,20131024,000000,18.7678,18.9797,18.6236,18.9031,63768.868571616,0
+RVNU.US,D,20131025,000000,19.0712,19.0712,19.0145,19.0474,5101.7507032567,0
+RVNU.US,D,20131028,000000,19.0971,19.124,18.9976,19.124,21382.928725726,0
+RVNU.US,D,20131029,000000,19.1678,19.1678,19.134,19.134,2450.3680485697,0
+RVNU.US,D,20131030,000000,19.134,19.134,19.134,19.134,1235.2347545907,0
+RVNU.US,D,20131031,000000,19.3061,19.3061,19.2812,19.2892,4267.5400878699,0
+RVNU.US,D,20131101,000000,19.2334,19.2573,19.1488,19.2166,19015.981738695,0
+RVNU.US,D,20131104,000000,19.2016,19.2096,19.1896,19.1956,41257.242832542,0
+RVNU.US,D,20131105,000000,19.1568,19.1568,19.0673,19.0673,6919.9278155875,0
+RVNU.US,D,20131106,000000,19.0255,19.0454,19.0115,19.0255,15521.342811346,0
+RVNU.US,D,20131107,000000,19.0583,19.1896,19.0514,19.111,14777.588768712,0
+RVNU.US,D,20131108,000000,18.9937,19.0036,18.9847,19.0036,8892.8861746286,0
+RVNU.US,D,20131111,000000,19.0115,19.0852,18.9549,18.9677,13720.251940535,0
+RVNU.US,D,20131112,000000,18.9937,18.9937,18.9618,18.9747,15149.465790029,0
+RVNU.US,D,20131113,000000,18.9618,19.0354,18.9618,19.0354,6279.6962951039,0
+RVNU.US,D,20131114,000000,18.9847,19.0932,18.9847,19.0036,39008.89446312,0
+RVNU.US,D,20131115,000000,19.0673,19.0673,19.0583,19.0583,2986.0719738722,0
+RVNU.US,D,20131118,000000,19.0454,19.1021,19.0454,19.0762,9945.1976376526,0
+RVNU.US,D,20131119,000000,19.0852,19.1021,19.0673,19.0932,11123.143229499,0
+RVNU.US,D,20131120,000000,19.1648,19.1648,19.0673,19.0673,7006.3640962179,0
+RVNU.US,D,20131121,000000,19.0583,19.0583,19.0354,19.0354,7332.0077581279,0
+RVNU.US,D,20131122,000000,18.9618,18.9618,18.9618,18.9618,595.00323410716,0
+RVNU.US,D,20131125,000000,19.0354,19.0762,19.0185,19.0762,3923.8051114094,0
+RVNU.US,D,20131127,000000,19.0932,19.0932,19.0932,19.0932,5493.7291851854,0
+RVNU.US,D,20131202,000000,19.0105,19.0583,19.0105,19.0175,1015.1237608923,0
+RVNU.US,D,20131204,000000,18.9847,18.9847,18.9677,18.9677,7063.6532589613,0
+RVNU.US,D,20131206,000000,18.9141,18.9141,18.8723,18.8891,3344.8830457916,0
+RVNU.US,D,20131209,000000,18.9618,18.9618,18.9459,18.9459,345.74512252173,0
+RVNU.US,D,20131210,000000,18.9677,18.9677,18.9221,18.9618,5763.0887573825,0
+RVNU.US,D,20131211,000000,18.9847,18.9847,18.9847,18.9847,100.50730305864,0
+RVNU.US,D,20131212,000000,19.0673,19.0673,18.9847,18.9847,1089.4991651557,0
+RVNU.US,D,20131213,000000,19.0454,19.0514,19.0175,19.0514,1470.4218437479,0
+RVNU.US,D,20131217,000000,19.0514,19.0514,19.0514,19.0514,1222.1688051931,0
+RVNU.US,D,20131218,000000,18.9309,19.0852,18.9309,18.9847,5786.205437086,0
+RVNU.US,D,20131219,000000,18.9221,18.9221,18.9221,18.9221,795.01276719386,0
+RVNU.US,D,20131223,000000,18.9677,19.0105,18.9618,18.9618,864.36280630432,0
+RVNU.US,D,20131226,000000,19.0255,19.0255,19.0175,19.0175,1339.7623497717,0
+RVNU.US,D,20131230,000000,19.0514,19.1488,19.0514,19.1399,2999.1379232699,0
+RVNU.US,D,20140102,000000,19.0852,19.0852,19.0454,19.0454,1011.1034687699,0
+RVNU.US,D,20140103,000000,19.0514,19.0514,19.0454,19.0454,1407.102242821,0
+RVNU.US,D,20140106,000000,19.0514,19.0583,19.0514,19.0583,647.26703169765,0
+RVNU.US,D,20140107,000000,19.13,19.13,19.1031,19.1031,4023.3073414374,0
+RVNU.US,D,20140108,000000,19.13,19.13,19.13,19.13,1443.2848719221,0
+RVNU.US,D,20140109,000000,19.1488,19.1488,19.1488,19.1488,1339.7623497717,0
+RVNU.US,D,20140110,000000,19.2662,19.316,19.2662,19.316,22102.561015626,0
+RVNU.US,D,20140115,000000,19.3976,19.3976,19.3508,19.3897,11060.828701604,0
+RVNU.US,D,20140116,000000,19.4115,19.4115,19.3817,19.3817,1698.573421691,0
+RVNU.US,D,20140117,000000,19.4483,19.5091,19.4483,19.4483,383.93789768401,0
+RVNU.US,D,20140121,000000,19.5329,19.5329,19.4733,19.5249,1763.9031686792,0
+RVNU.US,D,20140122,000000,19.5409,19.5498,19.5001,19.5329,16632.953583175,0
+RVNU.US,D,20140123,000000,19.6234,19.6234,19.6234,19.6234,1874.4612020437,0
+RVNU.US,D,20140124,000000,19.6374,19.6374,19.5956,19.5956,1794.0553595968,0
+RVNU.US,D,20140127,000000,19.6473,19.6473,19.6374,19.6374,3644.3948089063,0
+RVNU.US,D,20140128,000000,19.6891,19.713,19.6891,19.713,5350.0037418115,0
+RVNU.US,D,20140129,000000,19.6891,19.6891,19.6045,19.6812,15663.058108659,0
+RVNU.US,D,20140130,000000,19.6045,19.6045,19.5956,19.5956,4008.2312459786,0
+RVNU.US,D,20140131,000000,19.6045,19.6045,19.6045,19.6045,1617.1625062135,0
+RVNU.US,D,20140203,000000,19.6294,19.6294,19.6294,19.6294,260.31391492188,0
+RVNU.US,D,20140204,000000,19.7329,19.7388,19.6234,19.7388,8081.7922389454,0
+RVNU.US,D,20140205,000000,19.7468,19.7468,19.6722,19.6722,2281.5157794312,0
+RVNU.US,D,20140207,000000,19.7468,19.7468,19.6374,19.6374,1767.9234608015,0
+RVNU.US,D,20140214,000000,19.6294,19.6294,19.6294,19.6294,866.37295236549,0
+RVNU.US,D,20140218,000000,19.7707,19.7707,19.699,19.7707,260.31391492188,0
+RVNU.US,D,20140220,000000,19.7786,19.7946,19.7786,19.7946,13081.025493082,0
+RVNU.US,D,20140221,000000,19.7946,19.8036,19.7946,19.7946,3755.9579153014,0
+RVNU.US,D,20140224,000000,19.7946,19.7946,19.7946,19.7946,260.31391492188,0
+RVNU.US,D,20140225,000000,19.7856,19.7856,19.7856,19.7856,1211.1130018566,0
+RVNU.US,D,20140226,000000,19.8274,19.8911,19.8274,19.8911,3018.234310851,0
+RVNU.US,D,20140227,000000,19.9677,19.9677,19.9677,19.9677,11676.938469353,0
+RVNU.US,D,20140228,000000,19.9617,20.0185,19.9617,20.0185,1763.9031686792,0
+RVNU.US,D,20140305,000000,19.916,19.9249,19.7458,19.7458,5683.6879879662,0
+RVNU.US,D,20140306,000000,19.8513,19.8513,19.8443,19.8443,2547.8601325366,0
+RVNU.US,D,20140310,000000,19.699,19.8364,19.6891,19.8364,9783.3808797282,0
+RVNU.US,D,20140311,000000,19.8274,19.8274,19.8274,19.8274,2959.940075077,0
+RVNU.US,D,20140313,000000,19.9428,19.9428,19.9249,19.9329,6036.468621702,0
+RVNU.US,D,20140314,000000,19.9617,19.9617,19.9617,19.9617,1206.0876367037,0
+RVNU.US,D,20140317,000000,20.0791,20.0791,19.8732,19.8732,491.48071195676,0
+RVNU.US,D,20140318,000000,20.0035,20.0035,20.0035,20.0035,258.30376886071,0
+RVNU.US,D,20140320,000000,19.8194,19.8732,19.8194,19.8732,2414.1854194686,0
+RVNU.US,D,20140321,000000,19.906,19.906,19.906,19.906,1206.0876367037,0
+RVNU.US,D,20140324,000000,20.0195,20.0195,19.9249,19.9249,1811.1416011167,0
+RVNU.US,D,20140328,000000,19.9617,19.9617,19.9617,19.9617,120.60876367037,0
+RVNU.US,D,20140331,000000,20.0353,20.0961,19.9677,19.9677,6701.8269679502,0
+RVNU.US,D,20140402,000000,20.0433,20.0433,20.0433,20.0433,137.69500519034,0
+RVNU.US,D,20140404,000000,20.0971,20.1299,20.0971,20.1219,6050.5396441302,0
+RVNU.US,D,20140409,000000,20.1219,20.1219,20.0721,20.0721,669.37863837055,0
+RVNU.US,D,20140410,000000,20.308,20.308,20.1637,20.1637,54781.505532113,0
+RVNU.US,D,20140414,000000,20.3916,20.3916,20.3836,20.3916,720.63736293046,0
+RVNU.US,D,20140416,000000,20.3746,20.3746,20.3746,20.3746,451.2777907333,0
+RVNU.US,D,20140417,000000,20.4174,20.4174,20.316,20.3916,3034.3154793404,0
+RVNU.US,D,20140421,000000,20.4254,20.4254,20.4174,20.4174,681.43951473759,0
+RVNU.US,D,20140423,000000,20.4612,20.4711,20.2572,20.4333,5778.1648528413,0
+RVNU.US,D,20140424,000000,20.4801,20.4801,20.4532,20.4532,482.43505468148,0
+RVNU.US,D,20140425,000000,20.5109,20.5109,20.5109,20.5109,107.54281427275,0
+RVNU.US,D,20140428,000000,20.4801,20.5269,20.4801,20.5269,989.99693512762,0
+RVNU.US,D,20140429,000000,20.4174,20.4174,20.4174,20.4174,1327.7014734047,0
+RVNU.US,D,20140430,000000,20.3597,20.5109,20.3597,20.4711,11682.968907537,0
+RVNU.US,D,20140501,000000,20.497,20.5368,20.4811,20.5269,2159.9019427302,0
+RVNU.US,D,20140502,000000,20.4911,20.497,20.4911,20.4911,2159.9019427302,0
+RVNU.US,D,20140505,000000,20.5119,20.5119,20.4542,20.4542,2769.9812722962,0
+RVNU.US,D,20140506,000000,20.5457,20.5457,20.497,20.5119,6279.6962951039,0
+RVNU.US,D,20140507,000000,20.6213,20.6213,20.5707,20.5707,3481.5729779513,0
+RVNU.US,D,20140508,000000,20.5119,20.6273,20.5119,20.5617,17833.010781695,0
+RVNU.US,D,20140509,000000,20.7517,20.7517,20.5617,20.6273,7486.7890048382,0
+RVNU.US,D,20140512,000000,20.5537,20.697,20.5537,20.697,3265.4822763753,0
+RVNU.US,D,20140513,000000,20.6572,20.7856,20.6572,20.7756,2114.6736563538,0
+RVNU.US,D,20140514,000000,20.901,20.901,20.7428,20.884,17446.057664919,0
+RVNU.US,D,20140516,000000,20.9726,20.9726,20.9378,20.9557,881.44904782429,0
+RVNU.US,D,20140519,000000,20.9557,20.9806,20.9557,20.9726,2258.3990997277,0
+RVNU.US,D,20140520,000000,20.8323,20.91,20.8323,20.8323,894.51499722191,0
+RVNU.US,D,20140521,000000,20.884,20.884,20.8751,20.8751,717.6221438387,0
+RVNU.US,D,20140522,000000,20.8084,20.893,20.8084,20.8084,862.35266024315,0
+RVNU.US,D,20140527,000000,20.91,20.91,20.8174,20.8264,8285.8220641544,0
+RVNU.US,D,20140528,000000,20.9806,20.9806,20.8662,20.8662,3625.2984213252,0
+RVNU.US,D,20140530,000000,20.9806,20.9806,20.8264,20.8264,8126.0154522912,0
+RVNU.US,D,20140603,000000,20.9646,20.9646,20.7766,20.8184,4055.4696784162,0
+RVNU.US,D,20140604,000000,20.8522,20.8602,20.8184,20.8184,1196.0369063978,0
+RVNU.US,D,20140605,000000,20.8264,20.8264,20.7766,20.8184,4962.0455520051,0
+RVNU.US,D,20140606,000000,20.7945,20.7945,20.7945,20.7945,428.16111102981,0
+RVNU.US,D,20140609,000000,20.697,20.7249,20.697,20.697,1395.0413664539,0
+RVNU.US,D,20140610,000000,20.7438,20.7438,20.697,20.7348,1196.0369063978,0
+RVNU.US,D,20140611,000000,20.7348,20.7348,20.7348,20.7348,479.41983558972,0
+RVNU.US,D,20140612,000000,20.7348,20.8094,20.7348,20.8094,2685.5551377269,0
+RVNU.US,D,20140616,000000,20.8333,20.8432,20.8264,20.8432,1209.1028557955,0
+RVNU.US,D,20140617,000000,20.6891,20.7527,20.6891,20.6891,2760.9356150209,0
+RVNU.US,D,20140618,000000,20.6891,20.8024,20.6891,20.7438,6103.8085147513,0
+RVNU.US,D,20140619,000000,20.7527,20.7607,20.7527,20.7607,440.22198739685,0
+RVNU.US,D,20140620,000000,20.6125,20.7945,20.5707,20.7866,2220.2063245654,0
+RVNU.US,D,20140623,000000,20.7527,20.7527,20.7527,20.7527,3317.7460739658,0
+RVNU.US,D,20140625,000000,20.8522,20.8522,20.8522,20.8522,100.50730305864,0
+RVNU.US,D,20140626,000000,20.9736,20.9736,20.885,20.885,535.70392530256,0
+RVNU.US,D,20140627,000000,20.9567,20.9567,20.9567,20.9567,231.16679703488,0
+RVNU.US,D,20140630,000000,20.911,20.911,20.911,20.911,429.1661840604,0
+RVNU.US,D,20140701,000000,20.9288,20.9468,20.9288,20.9468,1578.9697310513,0
+RVNU.US,D,20140702,000000,20.8015,20.8084,20.8015,20.8084,5732.9365664649,0
+RVNU.US,D,20140707,000000,20.8015,20.8015,20.7856,20.8015,1719.6799553334,0
+RVNU.US,D,20140708,000000,20.7856,20.7856,20.7856,20.7856,231.16679703488,0
+RVNU.US,D,20140709,000000,20.7229,20.7229,20.7229,20.7229,479.41983558972,0
+RVNU.US,D,20140710,000000,20.5597,20.7229,20.5597,20.7229,3362.9743603422,0
+RVNU.US,D,20140711,000000,20.7229,20.8174,20.7149,20.7229,2634.296413167,0
+RVNU.US,D,20140715,000000,20.7935,20.7935,20.7229,20.7229,14089.113742761,0
+RVNU.US,D,20140717,000000,20.8084,20.8264,20.7935,20.7935,10266.82100744,0
+RVNU.US,D,20140718,000000,20.7507,20.7507,20.7507,20.7507,2098.5924878644,0
+RVNU.US,D,20140721,000000,21.0343,21.0343,21.0343,21.0343,478.41476255913,0
+RVNU.US,D,20140725,000000,20.9468,20.9557,20.9378,20.9557,5969.1287286527,0
+RVNU.US,D,20140729,000000,21.1805,21.1805,21.1279,21.1637,4308.748082124,0
+RVNU.US,D,20140731,000000,21.0512,21.0512,21.0512,21.0512,217.09577460667,0
+RVNU.US,D,20140801,000000,21.0333,21.1189,20.908,20.908,3163.969900286,0
+RVNU.US,D,20140804,000000,20.9,20.9,20.9,20.9,578.92206561778,0
+RVNU.US,D,20140805,000000,21.0024,21.0024,20.9616,20.9616,376.90238646991,0
+RVNU.US,D,20140806,000000,21.0502,21.1955,21.0263,21.0841,40774.807777861,0
+RVNU.US,D,20140807,000000,21.1279,21.1795,21.1279,21.1627,8964.2463598003,0
+RVNU.US,D,20140808,000000,21.2193,21.2253,21.1955,21.1955,1254.3311421718,0
+RVNU.US,D,20140811,000000,21.2323,21.2502,21.2035,21.2502,13436.82134591,0
+RVNU.US,D,20140812,000000,21.3198,21.3198,21.2413,21.2791,14863.019976312,0
+RVNU.US,D,20140813,000000,21.2601,21.3039,21.2502,21.296,4829.3759119677,0
+RVNU.US,D,20140815,000000,21.496,21.5895,21.496,21.5895,3840.3840498707,0
+RVNU.US,D,20140818,000000,21.4552,21.5228,21.3686,21.5039,10059.77596314,0
+RVNU.US,D,20140819,000000,21.6701,21.6701,21.5039,21.5388,11212.594729222,0
+RVNU.US,D,20140820,000000,21.6064,21.6382,21.4472,21.4472,4496.6967388436,0
+RVNU.US,D,20140821,000000,21.5039,21.5138,21.4214,21.4214,7963.1936213362,0
+RVNU.US,D,20140822,000000,21.4552,21.4552,21.3776,21.4214,1427.2037034327,0
+RVNU.US,D,20140825,000000,21.4214,21.4214,21.3616,21.3964,12828.752162405,0
+RVNU.US,D,20140826,000000,21.4612,21.4612,21.3616,21.4612,997.03244634173,0
+RVNU.US,D,20140827,000000,21.4612,21.5626,21.4612,21.5626,4219.2965824018,0
+RVNU.US,D,20140828,000000,21.5477,21.5477,21.5039,21.5039,988.99186209703,0
+RVNU.US,D,20140829,000000,21.6223,21.6223,21.4292,21.4292,1684.5023992628,0
+RVNU.US,D,20140902,000000,21.6869,21.6869,21.475,21.5268,10431.652984457,0
+RVNU.US,D,20140903,000000,21.475,21.485,21.4004,21.4004,3791.135471372,0
+RVNU.US,D,20140904,000000,21.4432,21.475,21.4174,21.4522,16201.777253053,0
+RVNU.US,D,20140905,000000,21.4273,21.4273,21.3019,21.4174,5776.1547067801,0
+RVNU.US,D,20140908,000000,21.5268,21.5268,21.475,21.492,11019.62070735,0
+RVNU.US,D,20140909,000000,21.3069,21.3069,21.3069,21.3069,444.2422795192,0
+RVNU.US,D,20140910,000000,21.3586,21.4004,21.3586,21.4004,3633.3390055699,0
+RVNU.US,D,20140911,000000,21.3517,21.3517,21.3517,21.3517,1112.6158448592,0
+RVNU.US,D,20140915,000000,21.293,21.4432,21.293,21.4432,1765.9133147403,0
+RVNU.US,D,20140916,000000,21.4004,21.502,21.3736,21.3736,12200.581518289,0
+RVNU.US,D,20140917,000000,21.475,21.475,21.3338,21.3338,2124.7243866597,0
+RVNU.US,D,20140918,000000,21.5358,21.5358,21.4342,21.5099,2283.5259254923,0
+RVNU.US,D,20140919,000000,21.4174,21.4174,21.3427,21.4084,3466.4968824926,0
+RVNU.US,D,20140922,000000,21.5696,21.5696,21.475,21.5696,8728.0541976124,0
+RVNU.US,D,20140923,000000,21.6114,21.6114,21.492,21.492,780.94174476565,0
+RVNU.US,D,20140924,000000,21.5775,21.5865,21.4592,21.5198,20584.90073944,0
+RVNU.US,D,20140925,000000,21.475,21.5268,21.475,21.5268,840.24105357024,0
+RVNU.US,D,20140926,000000,21.5457,21.5457,21.5358,21.5457,2117.6888754456,0
+RVNU.US,D,20140929,000000,21.5696,21.6373,21.5358,21.5358,2941.8487605264,0
+RVNU.US,D,20140930,000000,21.5596,21.6034,21.5596,21.5945,6207.3310369017,0
+RVNU.US,D,20141001,000000,21.5964,21.7397,21.5467,21.6791,13860.962164817,0
+RVNU.US,D,20141002,000000,21.6889,21.7228,21.6889,21.7228,1351.8232261387,0
+RVNU.US,D,20141003,000000,21.6541,21.6611,21.5716,21.6611,3389.1062591374,0
+RVNU.US,D,20141006,000000,21.7129,21.7397,21.5716,21.7397,8732.0744897348,0
+RVNU.US,D,20141007,000000,21.7129,21.7397,21.5885,21.7397,3132.8126363379,0
+RVNU.US,D,20141008,000000,21.7835,21.7835,21.7835,21.7835,2148.8461393938,0
+RVNU.US,D,20141009,000000,21.877,21.8939,21.6979,21.885,14671.05102747,0
+RVNU.US,D,20141010,000000,21.9466,22.0999,21.9019,21.9814,3447.4004949114,0
+RVNU.US,D,20141013,000000,22.085,22.085,21.9098,22.0482,16710.34420653,0
+RVNU.US,D,20141014,000000,22.0482,22.3755,21.9466,22.085,15125.344037295,0
+RVNU.US,D,20141015,000000,22.1924,22.4402,22.1924,22.4312,8666.7447427467,0
+RVNU.US,D,20141016,000000,22.3307,22.4232,22.0212,22.0312,23511.673404508,0
+RVNU.US,D,20141017,000000,22.1178,22.3089,21.9466,22.0999,12906.14278576,0
+RVNU.US,D,20141020,000000,22.2332,22.2681,22.076,22.076,19072.265828408,0
+RVNU.US,D,20141021,000000,22.0571,23.258,21.9466,21.9814,14741.406139611,0
+RVNU.US,D,20141022,000000,21.7835,21.8551,21.7835,21.8024,6348.0412611838,0
+RVNU.US,D,20141023,000000,21.7497,21.871,21.7497,21.871,9925.0961770409,0
+RVNU.US,D,20141024,000000,21.9466,21.9814,21.9098,21.9814,1077.4382887886,0
+RVNU.US,D,20141027,000000,22.0144,22.0144,21.7307,21.9019,23375.988545379,0
+RVNU.US,D,20141028,000000,22.0392,22.0482,21.7835,21.9736,8607.4454339421,0
+RVNU.US,D,20141029,000000,21.9646,21.9736,21.7745,21.9646,1849.334376279,0
+RVNU.US,D,20141030,000000,22.1178,22.1178,21.8203,21.9238,9448.6915605429,0
+RVNU.US,D,20141031,000000,21.7228,21.9466,21.7228,21.9466,2553.8905707201,0
+RVNU.US,D,20141103,000000,21.9676,21.9676,21.8402,21.9576,8263.7104574815,0
+RVNU.US,D,20141104,000000,21.9934,22.0024,21.879,21.879,4699.7214910221,0
+RVNU.US,D,20141105,000000,21.7417,21.7417,21.7417,21.7417,1303.5797206706,0
+RVNU.US,D,20141106,000000,21.9486,21.9486,21.9486,21.9486,248.25303855484,0
+RVNU.US,D,20141107,000000,21.8651,21.8651,21.8651,21.8651,327.65380797117,0
+RVNU.US,D,20141110,000000,21.7855,22.0084,21.7765,21.7855,1394.0362934234,0
+RVNU.US,D,20141111,000000,21.8303,21.8303,21.6482,21.6482,950.79908693475,0
+RVNU.US,D,20141112,000000,21.7945,21.8044,21.6233,21.8044,7683.7833188332,0
+RVNU.US,D,20141113,000000,21.681,21.681,21.681,21.681,343.73497646055,0
+RVNU.US,D,20141114,000000,21.7417,21.7417,21.6233,21.7327,2713.6971825833,0
+RVNU.US,D,20141117,000000,21.7665,21.7665,21.7665,21.7665,662.34312715645,0
+RVNU.US,D,20141118,000000,21.9934,21.9934,21.6711,21.7597,1060.3520472687,0
+RVNU.US,D,20141120,000000,21.7069,21.7855,21.7069,21.7855,13638.841025058,0
+RVNU.US,D,20141121,000000,21.8402,21.886,21.7765,21.886,2613.1898795247,0
+RVNU.US,D,20141124,000000,21.886,21.886,21.681,21.8571,3522.7809722054,0
+RVNU.US,D,20141125,000000,21.8492,21.8492,21.8402,21.8402,1077.4382887886,0
+RVNU.US,D,20141126,000000,22.0342,22.0342,21.9268,21.9268,1524.6957873996,0
+RVNU.US,D,20141128,000000,21.8044,21.8651,21.8044,21.8044,314.58785857355,0
+RVNU.US,D,20141201,000000,21.9466,21.9546,21.9407,21.9407,1782.9995562603,0
+RVNU.US,D,20141202,000000,21.7915,21.8929,21.7735,21.8014,9370.2958641572,0
+RVNU.US,D,20141203,000000,22.0084,22.0084,21.7735,21.7915,6541.0152830564,0
+RVNU.US,D,20141204,000000,21.9914,21.9914,21.9009,21.9238,5377.1407136373,0
+RVNU.US,D,20141205,000000,21.884,21.884,21.884,21.884,2731.7884971339,0
+RVNU.US,D,20141208,000000,22.0004,22.0402,21.884,22.0402,16324.396162784,0
+RVNU.US,D,20141209,000000,21.9736,21.9914,21.9736,21.9736,427.15603799923,0
+RVNU.US,D,20141210,000000,22.1457,22.1835,21.876,22.1835,7763.1840882495,0
+RVNU.US,D,20141211,000000,22.1457,22.1457,22.1457,22.1457,220.11099369843,0
+RVNU.US,D,20141212,000000,22.1735,22.1735,22.067,22.067,5299.7500902822,0
+RVNU.US,D,20141215,000000,22.0154,22.1278,22.0154,22.1278,524.64812196611,0
+RVNU.US,D,20141216,000000,22.2263,22.2929,22.2263,22.2342,569.8764083425,0
+RVNU.US,D,20141217,000000,22.3167,22.3167,22.2023,22.2023,1728.7256126086,0
+RVNU.US,D,20141218,000000,22.2441,22.3119,22.2342,22.3119,10567.337843586,0
+RVNU.US,D,20141219,000000,21.9009,22.2113,21.9009,21.9009,967.88532845472,0
+RVNU.US,D,20141222,000000,22.0492,22.1735,21.9824,22.0154,2481.5253125179,0
+RVNU.US,D,20141223,000000,22.1278,22.2183,22.1278,22.2183,534.69885227197,0
+RVNU.US,D,20141224,000000,22.1646,22.1646,22.0939,22.0939,1249.3057770189,0
+RVNU.US,D,20141226,000000,22.1088,22.1088,21.9456,21.9456,1941.801095093,0
+RVNU.US,D,20141229,000000,22.2839,22.2839,21.891,21.9078,3322.7714391187,0
+RVNU.US,D,20141230,000000,22.1725,22.1725,22.1636,22.1636,600.02859926009,0
+RVNU.US,D,20141231,000000,22.1825,22.1825,22.076,22.076,1728.7256126086,0
+RVNU.US,D,20150102,000000,22.3119,22.3119,22.3029,22.3029,1684.5023992628,0
+RVNU.US,D,20150105,000000,22.3317,22.3317,22.2591,22.3029,4908.7766813841,0
+RVNU.US,D,20150106,000000,22.4252,22.5108,22.4252,22.4431,6010.3367229068,0
+RVNU.US,D,20150107,000000,22.475,22.6093,22.4342,22.5198,2565.9514470871,0
+RVNU.US,D,20150108,000000,22.475,22.475,22.2431,22.4431,2778.0218565409,0
+RVNU.US,D,20150109,000000,22.5346,22.5346,22.2103,22.4939,10820.616247293,0
+RVNU.US,D,20150112,000000,22.5804,22.6093,22.5008,22.5268,5463.5769942678,0
+RVNU.US,D,20150113,000000,22.6332,22.6332,22.5268,22.5804,7651.6209818544,0
+RVNU.US,D,20150114,000000,22.7088,22.7396,22.6172,22.6998,1797.0705786885,0
+RVNU.US,D,20150115,000000,22.5994,22.8331,22.484,22.6412,3593.1360843464,0
+RVNU.US,D,20150116,000000,22.5008,22.8243,22.5008,22.8243,20663.296435826,0
+RVNU.US,D,20150120,000000,23.0142,23.0142,22.7257,22.8939,14985.638886043,0
+RVNU.US,D,20150121,000000,22.8939,22.8939,22.5426,22.5994,12444.814264721,0
+RVNU.US,D,20150122,000000,22.5994,22.5994,22.4252,22.4939,4470.5648400484,0
+RVNU.US,D,20150126,000000,22.4591,22.5804,22.4591,22.5804,2960.9451481076,0
+RVNU.US,D,20150127,000000,22.5616,22.6093,22.5616,22.5994,2389.0585937039,0
+RVNU.US,D,20150128,000000,22.7565,22.7735,22.7565,22.7735,1186.9912491226,0
+RVNU.US,D,20150129,000000,22.7168,22.7565,22.5994,22.5994,5258.5420960281,0
+RVNU.US,D,20150130,000000,22.7486,22.8511,22.6252,22.7655,14631.853179277,0
+RVNU.US,D,20150202,000000,22.8809,22.8809,22.7118,22.7118,4730.8787549703,0
+RVNU.US,D,20150203,000000,22.7028,22.8381,22.5556,22.5844,56263.988252228,0
+RVNU.US,D,20150204,000000,22.6123,22.6123,22.4879,22.5148,3211.2083327236,0
+RVNU.US,D,20150205,000000,22.5148,22.6202,22.4013,22.5466,15568.581243784,0
+RVNU.US,D,20150206,000000,22.6202,22.6202,22.4203,22.4203,10389.439917171,0
+RVNU.US,D,20150209,000000,22.6123,22.6123,22.3347,22.4113,11561.355070836,0
+RVNU.US,D,20150210,000000,22.4282,22.478,22.3397,22.3397,10179.37965378,0
+RVNU.US,D,20150211,000000,22.3397,22.3397,22.2203,22.2959,6332.965165725,0
+RVNU.US,D,20150212,000000,22.3347,22.3645,22.2203,22.2203,10423.612400212,0
+RVNU.US,D,20150213,000000,22.2362,22.3267,22.2362,22.2711,2570.9768122401,0
+RVNU.US,D,20150217,000000,22.4282,22.4471,22.2043,22.2043,10374.363821713,0
+RVNU.US,D,20150218,000000,22.2789,22.3566,22.2043,22.3566,1736.7661968533,0
+RVNU.US,D,20150219,000000,22.3496,22.3496,22.2123,22.2711,9757.2489809329,0
+RVNU.US,D,20150220,000000,22.3397,22.3825,22.2711,22.3148,21241.213428414,0
+RVNU.US,D,20150223,000000,22.4471,22.4471,22.2283,22.3049,16202.782326083,0
+RVNU.US,D,20150224,000000,22.3735,22.4113,22.2362,22.3049,5514.8357188277,0
+RVNU.US,D,20150225,000000,22.3645,22.3914,22.3645,22.3914,1810.1365280861,0
+RVNU.US,D,20150226,000000,22.4203,22.4471,22.2711,22.2711,8772.2774109582,0
+RVNU.US,D,20150227,000000,22.2362,22.4282,22.2362,22.3645,3628.313640417,0
+RVNU.US,D,20150302,000000,22.3914,22.6132,22.3267,22.3267,6315.878924205,0
+RVNU.US,D,20150303,000000,22.3735,22.4013,22.2789,22.3049,9364.2654259736,0
+RVNU.US,D,20150304,000000,22.4203,22.4282,22.2451,22.2789,12867.950010598,0
+RVNU.US,D,20150305,000000,22.3267,22.4113,22.1954,22.3049,14625.822741093,0
+RVNU.US,D,20150306,000000,22.2789,22.2789,22.086,22.1954,4562.0264858317,0
+RVNU.US,D,20150309,000000,22.2362,22.2711,21.9646,21.9646,6902.8415740675,0
+RVNU.US,D,20150310,000000,22.1566,22.2283,21.9138,22.1019,17432.991715521,0
+RVNU.US,D,20150311,000000,21.9238,22.2203,21.8919,21.9138,1290.513771273,0
+RVNU.US,D,20150312,000000,22.1476,22.1476,21.9646,22.068,1047.286097871,0
+RVNU.US,D,20150313,000000,21.9298,22.1287,21.9298,22.1287,6785.2480294889,0
+RVNU.US,D,20150316,000000,22.2551,22.2711,22.2043,22.2711,9123.0478986329,0
+RVNU.US,D,20150317,000000,22.2711,22.2711,22.2621,22.2621,1633.2436747029,0
+RVNU.US,D,20150318,000000,22.3049,22.3735,22.2869,22.3347,4683.6403225327,0
+RVNU.US,D,20150319,000000,22.462,22.5466,22.3496,22.5158,3507.7048767466,0
+RVNU.US,D,20150320,000000,22.4372,22.5944,22.3645,22.5944,12636.783213563,0
+RVNU.US,D,20150323,000000,22.5764,22.5764,22.3914,22.3914,7839.5696385741,0
+RVNU.US,D,20150324,000000,22.5058,22.6541,22.5058,22.5297,2338.8049421746,0
+RVNU.US,D,20150325,000000,22.5944,22.6382,22.4879,22.5944,6432.4673957531,0
+RVNU.US,D,20150326,000000,22.6451,22.6451,22.3825,22.6132,2567.9615931483,0
+RVNU.US,D,20150327,000000,22.6382,22.6451,22.3645,22.6212,11700.055149056,0
+RVNU.US,D,20150330,000000,22.6132,22.6859,22.5297,22.5854,1633.2436747029,0
+RVNU.US,D,20150331,000000,22.5566,22.5854,22.5566,22.5854,2810.1841935196,0
+RVNU.US,D,20150401,000000,22.5466,22.6212,22.3197,22.6212,2701.6363062163,0
+RVNU.US,D,20150402,000000,22.5297,22.5466,22.3496,22.4372,15324.348497351,0
+RVNU.US,D,20150406,000000,22.4282,22.5466,22.3914,22.3914,5496.7444042771,0
+RVNU.US,D,20150407,000000,22.4372,22.5228,22.3496,22.47,5845.5047458906,0
+RVNU.US,D,20150408,000000,22.2451,22.47,22.2451,22.3914,8890.8760285674,0
+RVNU.US,D,20150409,000000,22.3914,22.5764,22.3397,22.3496,8418.4917041918,0
+RVNU.US,D,20150410,000000,22.2451,22.5058,22.2451,22.3914,6082.701981109,0
+RVNU.US,D,20150413,000000,22.478,22.5228,22.3566,22.478,9240.6414432115,0
+RVNU.US,D,20150414,000000,22.2451,22.478,22.2451,22.2551,5623.383606131,0
+RVNU.US,D,20150415,000000,22.4203,22.478,22.2123,22.2551,2781.0370756326,0
+RVNU.US,D,20150416,000000,22.1855,22.5764,22.1855,22.2621,1202.0673445814,0
+RVNU.US,D,20150417,000000,22.4203,22.4203,22.3049,22.3049,1987.0293814693,0
+RVNU.US,D,20150420,000000,22.3914,22.4282,22.3347,22.3347,2019.1917184481,0
+RVNU.US,D,20150421,000000,22.3049,22.4013,22.3049,22.3397,1976.9786511635,0
+RVNU.US,D,20150422,000000,22.3197,22.3197,22.3049,22.3049,3238.3453045494,0
+RVNU.US,D,20150423,000000,22.3397,22.3397,22.3397,22.3397,368.86180222522,0
+RVNU.US,D,20150424,000000,22.3825,22.3825,22.1019,22.3197,3160.9546811943,0
+RVNU.US,D,20150427,000000,22.2869,22.3049,22.2621,22.3049,1163.8745694191,0
+RVNU.US,D,20150428,000000,22.3049,22.3049,22.3049,22.3049,219.10592066784,0
+RVNU.US,D,20150429,000000,22.2789,22.3496,22.2283,22.2362,4683.6403225327,0
+RVNU.US,D,20150430,000000,22.0084,22.3347,22.0084,22.1855,9591.4119308862,0
+RVNU.US,D,20150501,000000,22.3247,22.3247,22.0114,22.3167,4895.7107319864,0
+RVNU.US,D,20150504,000000,22.1526,22.2431,22.0054,22.1168,2099.597560895,0
+RVNU.US,D,20150505,000000,22.1168,22.1168,22.1168,22.1168,100.50730305864,0
+RVNU.US,D,20150506,000000,21.8233,21.9874,21.7597,21.9437,5688.7133531191,0
+RVNU.US,D,20150507,000000,21.7775,21.9506,21.7417,21.9198,6595.2892267081,0
+RVNU.US,D,20150508,000000,21.7855,21.9118,21.7855,21.8979,3151.909023919,0
+RVNU.US,D,20150511,000000,21.9357,21.9357,21.9049,21.9357,3026.2748950957,0
+RVNU.US,D,20150512,000000,21.8571,21.8571,21.7597,21.8233,819.13451992793,0
+RVNU.US,D,20150513,000000,21.873,21.8979,21.8143,21.8501,5830.4286504318,0
+RVNU.US,D,20150514,000000,21.8501,21.8501,21.8501,21.8501,100.50730305864,0
+RVNU.US,D,20150515,000000,21.8412,21.8661,21.7069,21.8661,4640.4221822175,0
+RVNU.US,D,20150518,000000,21.8054,21.8979,21.7517,21.7955,2109.6482912009,0
+RVNU.US,D,20150519,000000,21.7775,21.8501,21.5785,21.6551,16102.275023025,0
+RVNU.US,D,20150520,000000,21.5875,21.7517,21.5875,21.681,2332.7745039911,0
+RVNU.US,D,20150521,000000,21.6909,21.7955,21.6909,21.7955,469.36910528386,0
+RVNU.US,D,20150522,000000,21.6621,21.6621,21.6621,21.6621,100.50730305864,0
+RVNU.US,D,20150526,000000,21.6909,21.8571,21.6909,21.8571,11455.822402624,0
+RVNU.US,D,20150527,000000,21.7855,21.9118,21.7775,21.8979,4895.7107319864,0
+RVNU.US,D,20150528,000000,21.8571,21.88,21.8571,21.88,1868.4307638601,0
+RVNU.US,D,20150529,000000,21.88,21.88,21.88,21.88,100.50730305864,0
+RVNU.US,D,20150601,000000,21.9248,21.9248,21.885,21.9158,1625.2030904582,0
+RVNU.US,D,20150602,000000,21.8372,21.8372,21.7825,21.7825,376.90238646991,0
+RVNU.US,D,20150603,000000,21.8193,21.8193,21.7119,21.7119,217.09577460667,0
+RVNU.US,D,20150604,000000,21.7825,21.8541,21.6511,21.8193,2327.7491388381,0
+RVNU.US,D,20150605,000000,21.8103,21.8193,21.6591,21.7567,7333.0128311585,0
+RVNU.US,D,20150608,000000,21.7477,21.7477,21.6969,21.6969,569.8764083425,0
+RVNU.US,D,20150609,000000,21.6432,21.7387,21.6432,21.6432,2394.0839588568,0
+RVNU.US,D,20150610,000000,21.6432,21.6432,21.6432,21.6432,14.07102242821,0
+RVNU.US,D,20150611,000000,21.6511,21.6869,21.6263,21.6869,1876.4713481048,0
+RVNU.US,D,20150612,000000,21.7477,21.7567,21.6969,21.7567,1865.4155447684,0
+RVNU.US,D,20150615,000000,21.7915,21.8541,21.7915,21.8103,1977.9837241941,0
+RVNU.US,D,20150616,000000,21.7735,21.7735,21.7209,21.7209,366.85165616404,0
+RVNU.US,D,20150617,000000,21.8372,21.8541,21.7636,21.8103,3955.9674483881,0
+RVNU.US,D,20150618,000000,21.7915,21.8541,21.7735,21.7735,2092.5620496809,0
+RVNU.US,D,20150619,000000,21.7915,21.8541,21.7915,21.8541,2441.3223912944,0
+RVNU.US,D,20150622,000000,21.8014,21.8014,21.7387,21.7477,10818.606101232,0
+RVNU.US,D,20150623,000000,21.7119,21.8541,21.7039,21.7039,1756.8676574651,0
+RVNU.US,D,20150624,000000,21.8541,21.8541,21.6969,21.7387,1977.9837241941,0
+RVNU.US,D,20150625,000000,21.8273,21.8273,21.6969,21.6969,3018.234310851,0
+RVNU.US,D,20150626,000000,21.8372,21.8372,21.8273,21.8273,1865.4155447684,0
+RVNU.US,D,20150629,000000,21.7209,21.8372,21.7209,21.8273,3489.613562196,0
+RVNU.US,D,20150630,000000,21.7636,21.8273,21.7636,21.8273,750.78955384805,0
+RVNU.US,D,20150701,000000,21.8273,21.882,21.7347,21.8511,5821.3829931565,0
+RVNU.US,D,20150702,000000,21.8511,21.8511,21.8511,21.8511,100.50730305864,0
+RVNU.US,D,20150706,000000,21.7795,21.7795,21.7795,21.7795,100.50730305864,0
+RVNU.US,D,20150707,000000,21.891,21.891,21.891,21.891,365.84658313346,0
+RVNU.US,D,20150708,000000,21.8999,21.9914,21.8999,21.9914,3720.7803592309,0
+RVNU.US,D,20150709,000000,22.0004,22.0004,21.9138,22.0004,2674.4993343905,0
+RVNU.US,D,20150710,000000,21.9078,21.9387,21.7875,21.8243,4061.5001165997,0
+RVNU.US,D,20150713,000000,21.8243,21.882,21.7437,21.8671,2547.8601325366,0
+RVNU.US,D,20150714,000000,21.8333,21.8333,21.7695,21.7695,5457.5465560842,0
+RVNU.US,D,20150715,000000,21.7795,21.7795,21.683,21.7437,7454.6266678595,0
+RVNU.US,D,20150716,000000,21.8999,21.9138,21.8999,21.8999,1973.9634320717,0
+RVNU.US,D,20150717,000000,21.7616,21.9466,21.7616,21.9466,821.1446659891,0
+RVNU.US,D,20150720,000000,21.9646,21.9646,21.8333,21.9646,1391.0210743316,0
+RVNU.US,D,20150721,000000,21.8432,21.9546,21.8163,21.8163,3011.1987996369,0
+RVNU.US,D,20150724,000000,22.0591,22.0591,22.0412,22.0412,467.35895922268,0
+RVNU.US,D,20150727,000000,22.1108,22.1108,22.068,22.1108,1151.813693052,0
+RVNU.US,D,20150728,000000,22.2382,22.2382,22.086,22.1108,5692.7336452415,0
+RVNU.US,D,20150729,000000,21.9546,21.9736,21.9228,21.9228,5801.2815325448,0
+RVNU.US,D,20150730,000000,22.3944,22.3944,22.0591,22.0591,1281.4681139977,0
+RVNU.US,D,20150803,000000,22.1546,22.1546,22.1546,22.1546,510.5770995379,0
+RVNU.US,D,20150804,000000,22.0212,22.1646,21.5049,22.0074,4285.6314024205,0
+RVNU.US,D,20150805,000000,21.9049,22.1457,21.9049,22.085,3471.5222476455,0
+RVNU.US,D,20150806,000000,22.1178,22.1178,22.1178,22.1178,728.67794717515,0
+RVNU.US,D,20150807,000000,22.1088,22.1088,22.1088,22.1088,819.13451992793,0
+RVNU.US,D,20150810,000000,22.1088,22.1088,22.1088,22.1088,1039.2455136264,0
+RVNU.US,D,20150811,000000,22.0312,22.0312,22.0312,22.0312,494.49593104852,0
+RVNU.US,D,20150812,000000,22.1178,22.1178,22.1178,22.1178,819.13451992793,0
+RVNU.US,D,20150813,000000,22.2033,22.2283,22.2033,22.2283,2429.2615149274,0
+RVNU.US,D,20150814,000000,22.2203,22.2203,22.2203,22.2203,214.08055551491,0
+RVNU.US,D,20150817,000000,22.1088,22.1088,22.1088,22.1088,679.42936867642,0
+RVNU.US,D,20150818,000000,22.3148,22.3148,22.0392,22.2123,5679.6676958438,0
+RVNU.US,D,20150819,000000,22.0134,22.2123,22.0134,22.0212,4976.1165744333,0
+RVNU.US,D,20150820,000000,22.0212,22.2123,22.0074,22.2123,14702.208291419,0
+RVNU.US,D,20150821,000000,22.2621,22.2711,22.085,22.1835,2206.1353021372,0
+RVNU.US,D,20150824,000000,21.8044,22.1546,21.8044,22.076,20846.219727393,0
+RVNU.US,D,20150825,000000,22.2451,22.2451,21.9894,22.0482,6830.4763158653,0
+RVNU.US,D,20150826,000000,22.3585,22.3585,21.9446,22.1735,2894.6103280889,0
+RVNU.US,D,20150827,000000,22.0074,22.0074,21.8571,21.9446,9728.1018630459,0
+RVNU.US,D,20150828,000000,21.8651,21.8651,21.7945,21.7945,2429.2615149274,0
+RVNU.US,D,20150831,000000,21.8133,21.8133,21.7665,21.7665,5679.6676958438,0
+RVNU.US,D,20150901,000000,22.065,22.065,21.8382,21.8382,10513.063899934,0
+RVNU.US,D,20150902,000000,21.878,21.878,21.878,21.878,1144.7781818379,0
+RVNU.US,D,20150903,000000,22.3207,22.3207,22.3207,22.3207,1503.5892537573,0
+RVNU.US,D,20150904,000000,22.2193,22.2193,21.886,21.886,3578.0599888876,0
+RVNU.US,D,20150908,000000,22.2441,22.2441,22.0114,22.0392,3812.2420050143,0
+RVNU.US,D,20150909,000000,21.7209,21.9178,21.6969,21.9178,1610.1269949994,0
+RVNU.US,D,20150910,000000,21.7835,21.7835,21.7835,21.7835,1209.1028557955,0
+RVNU.US,D,20150911,000000,21.7835,21.8203,21.7835,21.8203,363.83643707228,0
+RVNU.US,D,20150914,000000,21.872,21.872,21.7039,21.7039,363.83643707228,0
+RVNU.US,D,20150915,000000,21.9108,21.9108,21.9108,21.9108,1849.334376279,0
+RVNU.US,D,20150916,000000,22.0462,22.0462,21.7387,21.9785,2312.6730433793,0
+RVNU.US,D,20150917,000000,21.9785,21.9785,21.9785,21.9785,1141.7629627462,0
+RVNU.US,D,20150918,000000,21.9785,21.9785,21.9785,21.9785,100.50730305864,0
+RVNU.US,D,20150921,000000,21.9785,21.9785,21.9785,21.9785,817.12437386676,0
+RVNU.US,D,20150922,000000,21.9596,22.083,21.9596,21.9964,8083.8023850066,0
+RVNU.US,D,20150924,000000,21.9964,22.1268,21.9964,22.1268,797.02291325503,0
+RVNU.US,D,20150925,000000,22.1268,22.1268,22.1268,22.1268,100.50730305864,0
+RVNU.US,D,20150928,000000,22.1268,22.3049,22.1268,22.3049,1959.8924096435,0
+RVNU.US,D,20150929,000000,22.0054,22.0054,22.0054,22.0054,363.83643707228,0
+RVNU.US,D,20151001,000000,22.2591,22.2591,22.1327,22.2173,1500.5740346655,0
+RVNU.US,D,20151002,000000,22.5406,22.5406,22.1327,22.1327,4606.2496991775,0
+RVNU.US,D,20151005,000000,22.0442,22.2681,22.0442,22.2521,833.20554235614,0
+RVNU.US,D,20151006,000000,22.3267,22.3914,22.0542,22.3825,928.68748026185,0
+RVNU.US,D,20151007,000000,22.0104,22.1158,22.0104,22.1158,675.40907655407,0
+RVNU.US,D,20151008,000000,22.1158,22.1158,22.1158,22.1158,100.50730305864,0
+RVNU.US,D,20151009,000000,21.9666,22.3347,21.9566,21.9844,5188.1869838871,0
+RVNU.US,D,20151012,000000,22.0104,22.0104,22.0104,22.0104,216.09070157608,0
+RVNU.US,D,20151013,000000,22.0104,22.0104,22.0104,22.0104,100.50730305864,0
+RVNU.US,D,20151014,000000,22.1427,22.4013,22.1427,22.4013,464.34374013092,0
+RVNU.US,D,20151015,000000,22.2769,22.2939,22.2769,22.2939,815.11422780558,0
+RVNU.US,D,20151016,000000,22.1427,22.3914,22.1427,22.3914,1272.4224567224,0
+RVNU.US,D,20151019,000000,22.1427,22.4203,22.1427,22.4203,4142.9110320772,0
+RVNU.US,D,20151020,000000,22.3347,22.3566,22.1427,22.3566,3535.846921603,0
+RVNU.US,D,20151021,000000,22.4471,22.4471,22.3735,22.4113,3111.7061026955,0
+RVNU.US,D,20151022,000000,22.2431,22.2431,22.2431,22.2431,211.06533642315,0
+RVNU.US,D,20151023,000000,22.3566,22.3566,22.3267,22.3267,1733.7509777616,0
+RVNU.US,D,20151026,000000,22.2431,22.4471,22.2431,22.4471,1272.4224567224,0
+RVNU.US,D,20151027,000000,22.4471,22.4471,22.1427,22.1904,1733.7509777616,0
+RVNU.US,D,20151028,000000,22.4471,22.463,22.1427,22.1427,10480.901562956,0
+RVNU.US,D,20151029,000000,22.1904,22.3496,22.1904,22.3496,5293.7196520987,0
+RVNU.US,D,20151030,000000,22.4382,22.4471,22.1327,22.1327,3569.0143316124,0
+RVNU.US,D,20151102,000000,22.3167,22.3167,22.0512,22.2929,10165.308631351,0
+RVNU.US,D,20151103,000000,22.2929,22.2929,22.2929,22.2929,100.50730305864,0
+RVNU.US,D,20151104,000000,22.3566,22.3566,22.3566,22.3566,165.83705004676,0
+RVNU.US,D,20151105,000000,22.4093,22.4093,22.1038,22.3894,1376.9500519034,0
+RVNU.US,D,20151106,000000,22.5486,22.5486,22.1984,22.2163,6776.2023722136,0
+RVNU.US,D,20151109,000000,22.2163,22.2163,22.1128,22.1984,3506.699803716,0
+RVNU.US,D,20151110,000000,22.1984,22.1984,22.1984,22.1984,100.50730305864,0
+RVNU.US,D,20151111,000000,22.0164,22.2073,22.0164,22.2073,2765.9609801738,0
+RVNU.US,D,20151112,000000,22.2581,22.2829,22.2243,22.2581,1841.2937920343,0
+RVNU.US,D,20151117,000000,22.2073,22.2073,22.1596,22.1596,1032.2100024123,0
+RVNU.US,D,20151118,000000,22.3805,22.461,22.3566,22.3566,2641.3319243811,0
+RVNU.US,D,20151119,000000,22.4362,22.5486,22.4362,22.5486,3104.6705914814,0
+RVNU.US,D,20151120,000000,22.5486,22.5486,22.5486,22.5486,100.50730305864,0
+RVNU.US,D,20151123,000000,22.4531,22.5486,22.4531,22.5486,564.85104318957,0
+RVNU.US,D,20151124,000000,22.6332,22.6402,22.5686,22.5686,126338.68501774,0
+RVNU.US,D,20151125,000000,22.6899,22.7406,22.5964,22.5964,2641.3319243811,0
+RVNU.US,D,20151127,000000,22.7406,22.7406,22.6152,22.6232,2979.0364626581,0
+RVNU.US,D,20151130,000000,22.6152,22.7675,22.4969,22.4969,3330.8120233634,0
+RVNU.US,D,20151201,000000,22.5228,22.6998,22.5228,22.6998,1144.7781818379,0
+RVNU.US,D,20151202,000000,22.7506,22.7506,22.7406,22.7406,2708.6718174304,0
+RVNU.US,D,20151203,000000,22.4362,22.461,22.4183,22.4183,5118.8369447766,0
+RVNU.US,D,20151204,000000,22.5396,22.5964,22.4272,22.5964,2641.3319243811,0
+RVNU.US,D,20151207,000000,22.7088,22.7088,22.3994,22.3994,4020.2921223457,0
+RVNU.US,D,20151208,000000,22.6232,22.6232,22.4531,22.6152,1698.573421691,0
+RVNU.US,D,20151209,000000,22.6998,22.6998,22.6998,22.6998,100.50730305864,0
+RVNU.US,D,20151211,000000,22.6332,22.6332,22.5964,22.5964,6205.3208908405,0
+RVNU.US,D,20151214,000000,22.5686,22.6402,22.5686,22.6332,1069.3977045439,0
+RVNU.US,D,20151215,000000,22.4969,22.5964,22.4969,22.5964,463.33866710034,0
+RVNU.US,D,20151217,000000,22.8631,22.8631,22.8631,22.8631,463.33866710034,0
+RVNU.US,D,20151218,000000,22.8631,22.9088,22.7834,22.8083,30322.048259762,0
+RVNU.US,D,20151221,000000,22.8083,22.8083,22.8083,22.8083,100.50730305864,0
+RVNU.US,D,20151222,000000,22.7168,22.7168,22.7168,22.7168,491.48071195676,0
+RVNU.US,D,20151223,000000,22.7755,22.7755,22.7755,22.7755,564.85104318957,0
+RVNU.US,D,20151224,000000,22.674,22.8909,22.674,22.8909,100.50730305864,0
+RVNU.US,D,20151228,000000,22.7387,22.7387,22.7387,22.7387,480.42490862031,0
+RVNU.US,D,20151229,000000,22.7735,22.7904,22.673,22.673,2023.2120105705,0
+RVNU.US,D,20151230,000000,22.7904,22.8521,22.7904,22.8521,4813.2947434784,0
+RVNU.US,D,20151231,000000,22.8521,22.9486,22.8521,22.9486,3552.933163123,0
+RVNU.US,D,20160104,000000,22.8252,22.9585,22.8163,22.9585,9694.9344530366,0
+RVNU.US,D,20160105,000000,23.254,23.254,22.9814,23.0471,9288.8849486797,0
+RVNU.US,D,20160106,000000,23.1256,23.253,23.1048,23.1048,8926.053584638,0
+RVNU.US,D,20160107,000000,23.3058,23.3058,23.3018,23.3058,2488.560823732,0
+RVNU.US,D,20160108,000000,23.3695,23.3695,23.257,23.3058,9752.22361578,0
+RVNU.US,D,20160111,000000,23.257,23.257,23.0968,23.0968,937.73313753713,0
+RVNU.US,D,20160112,000000,23.0809,23.2799,23.0789,23.26,3550.9230170618,0
+RVNU.US,D,20160113,000000,23.2441,23.2441,23.2441,23.2441,308.55742039003,0
+RVNU.US,D,20160114,000000,23.1983,23.2441,23.1983,23.1993,647.26703169765,0
+RVNU.US,D,20160115,000000,23.0789,23.262,23.0789,23.1346,2893.6052550583,0
+RVNU.US,D,20160119,000000,23.1346,23.3058,23.1346,23.3058,811.09393568324,0
+RVNU.US,D,20160120,000000,23.1366,23.3963,23.1346,23.2212,16505.30930829,0
+RVNU.US,D,20160121,000000,23.3963,23.3963,23.3455,23.3695,4315.7835933381,0
+RVNU.US,D,20160122,000000,23.3963,23.3963,23.3058,23.3058,458.31330194741,0
+RVNU.US,D,20160125,000000,23.26,23.26,23.1526,23.1526,760.84028415392,0
+RVNU.US,D,20160126,000000,23.2978,23.2978,23.2978,23.2978,1448.310237075,0
+RVNU.US,D,20160127,000000,23.2968,23.2968,23.1346,23.1346,1481.4776470844,0
+RVNU.US,D,20160128,000000,23.3157,23.3157,23.2889,23.2889,926.67733420068,0
+RVNU.US,D,20160129,000000,23.2779,23.2779,23.1894,23.1894,406.04950435691,0
+RVNU.US,D,20160201,000000,23.3953,23.3953,23.252,23.252,1059.3469742381,0
+RVNU.US,D,20160202,000000,23.5157,23.5157,23.1236,23.4133,1475.4472089009,0
+RVNU.US,D,20160203,000000,23.1754,23.3605,23.1754,23.2789,6775.197299183,0
+RVNU.US,D,20160204,000000,23.2789,23.4471,23.2789,23.4471,1607.1117759077,0
+RVNU.US,D,20160205,000000,23.1944,23.4301,23.1944,23.4301,681.43951473759,0
+RVNU.US,D,20160208,000000,23.1944,23.4541,23.1944,23.4541,1966.9279208576,0
+RVNU.US,D,20160209,000000,23.5595,23.5595,23.3247,23.3247,688.4750259517,0
+RVNU.US,D,20160210,000000,23.4889,23.4978,23.4829,23.4829,1663.3958656205,0
+RVNU.US,D,20160211,000000,23.4619,23.4619,23.4619,23.4619,395.99877405105,0
+RVNU.US,D,20160212,000000,23.5595,23.5595,23.3605,23.4471,1638.2690398559,0
+RVNU.US,D,20160216,000000,23.5247,23.5316,23.2879,23.4889,6822.4357316206,0
+RVNU.US,D,20160217,000000,23.5495,23.5495,23.2013,23.4471,5429.4045112278,0
+RVNU.US,D,20160218,000000,23.4619,23.4619,23.2092,23.2092,4128.840009649,0
+RVNU.US,D,20160219,000000,23.46,23.4609,23.4421,23.4421,1353.8333721999,0
+RVNU.US,D,20160222,000000,23.4311,23.4311,23.2092,23.2092,2633.2913401364,0
+RVNU.US,D,20160223,000000,23.27,23.3953,23.2441,23.3953,9581.3612005803,0
+RVNU.US,D,20160224,000000,23.5247,23.5247,23.3167,23.3167,2405.1397621933,0
+RVNU.US,D,20160225,000000,23.4013,23.4311,23.3247,23.4182,12388.530175008,0
+RVNU.US,D,20160226,000000,23.3147,23.3685,23.252,23.252,2338.8049421746,0
+RVNU.US,D,20160229,000000,23.3725,23.4133,23.2192,23.2192,11561.355070836,0
+RVNU.US,D,20160301,000000,23.5277,23.5277,23.2272,23.3137,6897.8162089146,0
+RVNU.US,D,20160302,000000,23.265,23.2928,23.2142,23.2142,4001.1957347645,0
+RVNU.US,D,20160303,000000,23.4361,23.4401,23.2053,23.4401,1105.5803336451,0
+RVNU.US,D,20160304,000000,23.4431,23.4431,23.2471,23.3097,2955.9197829547,0
+RVNU.US,D,20160307,000000,23.3823,23.3823,23.051,23.1684,3672.5368537628,0
+RVNU.US,D,20160308,000000,23.265,23.3376,23.265,23.2779,5351.0088148421,0
+RVNU.US,D,20160309,000000,23.1704,23.3307,23.1704,23.3127,4125.8247905572,0
+RVNU.US,D,20160310,000000,23.3097,23.3376,23.2072,23.2072,20569.824643981,0
+RVNU.US,D,20160311,000000,23.1326,23.265,23.1326,23.265,1034.2201484734,0
+RVNU.US,D,20160314,000000,23.1854,23.1854,23.1854,23.1854,162.821830955,0
+RVNU.US,D,20160315,000000,23.3257,23.3257,23.3257,23.3257,634.20108230003,0
+RVNU.US,D,20160316,000000,23.2242,23.2471,23.2242,23.2471,1102.5651145533,0
+RVNU.US,D,20160317,000000,23.3376,23.3993,23.3346,23.3376,6300.8028287462,0
+RVNU.US,D,20160318,000000,23.3227,23.3376,23.25,23.3376,6512.8732382,0
+RVNU.US,D,20160321,000000,23.256,23.4351,23.2471,23.4163,9993.4411431207,0
+RVNU.US,D,20160322,000000,23.4241,23.4261,23.4241,23.4261,2907.6762774865,0
+RVNU.US,D,20160323,000000,23.4182,23.4182,23.4182,23.4182,170.86241519969,0
+RVNU.US,D,20160324,000000,23.6023,23.6023,23.5197,23.5197,1520.6754952772,0
+RVNU.US,D,20160328,000000,23.458,23.5217,23.3555,23.5217,67013.244314349,0
+RVNU.US,D,20160329,000000,23.5515,23.5515,23.2471,23.256,4540.9199521894,0
+RVNU.US,D,20160330,000000,23.5366,23.5555,23.4719,23.4919,6335.9803848168,0
+RVNU.US,D,20160331,000000,23.5555,23.6023,23.4938,23.6023,6751.075546449,0
+RVNU.US,D,20160401,000000,23.641,23.654,23.6042,23.6142,7214.4142135493,0
+RVNU.US,D,20160404,000000,23.6808,23.8072,23.6202,23.8072,6990.2829277285,0
+RVNU.US,D,20160405,000000,23.8192,23.852,23.6808,23.7068,4913.802046537,0
+RVNU.US,D,20160406,000000,23.86,23.8759,23.7068,23.8759,4515.7931264248,0
+RVNU.US,D,20160407,000000,23.7296,24.0609,23.7296,23.9704,8357.1822493261,0
+RVNU.US,D,20160408,000000,23.9187,23.9187,23.843,23.843,4242.4132621053,0
+RVNU.US,D,20160411,000000,24.0569,24.0569,23.8848,23.9565,7426.484623003,0
+RVNU.US,D,20160412,000000,24.0411,24.048,23.7824,23.8829,17153.581413018,0
+RVNU.US,D,20160413,000000,23.7068,24.0053,23.7068,23.9187,3872.5463868495,0
+RVNU.US,D,20160414,000000,23.8669,23.9675,23.858,23.9276,2478.5100934261,0
+RVNU.US,D,20160415,000000,24.0411,24.0411,23.8928,23.8928,3965.0131056634,0
+RVNU.US,D,20160418,000000,24.0321,24.0321,23.7256,23.8848,12388.530175008,0
+RVNU.US,D,20160419,000000,23.7973,24.0321,23.7446,23.8848,5765.0989034437,0
+RVNU.US,D,20160420,000000,23.8669,24.0131,23.8351,23.8351,18258.156673633,0
+RVNU.US,D,20160421,000000,23.8351,23.8848,23.8232,23.8351,27987.263609709,0
+RVNU.US,D,20160422,000000,23.9565,23.9565,23.7774,23.7854,3845.4094150236,0
+RVNU.US,D,20160425,000000,23.9375,23.9375,23.7226,23.7624,6400.3050587743,0
+RVNU.US,D,20160426,000000,23.7824,23.7923,23.7256,23.7624,33998.605405646,0
+RVNU.US,D,20160427,000000,23.7446,23.7446,23.7256,23.7446,5264.5725342117,0
+RVNU.US,D,20160428,000000,23.7446,23.9017,23.7068,23.9017,9678.8532845472,0
+RVNU.US,D,20160429,000000,23.9655,23.9655,23.842,23.842,826.17003114203,0
+RVNU.US,D,20160502,000000,23.9306,23.9585,23.7118,23.9585,2314.6831894405,0
+RVNU.US,D,20160503,000000,23.9137,23.9137,23.9137,23.9137,186.94358368907,0
+RVNU.US,D,20160504,000000,23.9883,24.0251,23.8868,24.0251,2318.7034815629,0
+RVNU.US,D,20160505,000000,24.0241,24.0321,23.9355,24.0161,4302.7176439405,0
+RVNU.US,D,20160506,000000,24.1147,24.1147,24.0121,24.1077,5396.2371012185,0
+RVNU.US,D,20160509,000000,24.2222,24.2222,23.8958,24.0251,18205.892876043,0
+RVNU.US,D,20160510,000000,24.0669,24.1754,24.0063,24.0063,4015.2667571927,0
+RVNU.US,D,20160511,000000,24.1047,24.242,24.1047,24.242,2913.70671567,0
+RVNU.US,D,20160512,000000,24.237,24.237,24.0023,24.0023,97171.465670125,0
+RVNU.US,D,20160513,000000,24.1873,24.2938,24.05,24.0579,3393.1265512597,0
+RVNU.US,D,20160516,000000,24.1495,24.1495,24.0809,24.0809,2002.1054769281,0
+RVNU.US,D,20160517,000000,24.3126,24.3126,24.0739,24.0739,4166.0277117807,0
+RVNU.US,D,20160518,000000,24.1326,24.1405,23.9983,24.0351,18550.632925533,0
+RVNU.US,D,20160519,000000,23.9595,24.1495,23.9047,24.0799,5856.5605492271,0
+RVNU.US,D,20160520,000000,24.1147,24.1684,23.9615,24.1684,4755.0005077043,0
+RVNU.US,D,20160523,000000,23.9883,24.1087,23.9883,24.0321,6987.2677086368,0
+RVNU.US,D,20160524,000000,24.2271,24.232,24.1684,24.1684,2216.186032443,0
+RVNU.US,D,20160525,000000,24.1157,24.1157,23.9883,24.0669,3856.4652183601,0
+RVNU.US,D,20160526,000000,24.1336,24.1405,23.9783,24.0231,10818.606101232,0
+RVNU.US,D,20160527,000000,24.1405,24.1744,23.9743,24.0908,12412.651927742,0
+RVNU.US,D,20160531,000000,24.1774,24.1774,24.0809,24.0809,4704.746856175,0
+RVNU.US,D,20160601,000000,24.2132,24.2132,24.0559,24.1057,3720.7803592309,0
+RVNU.US,D,20160602,000000,24.2062,24.2062,24.0719,24.1863,38785.76825033,0
+RVNU.US,D,20160603,000000,24.0241,24.2132,24.0241,24.2132,9604.4778802838,0
+RVNU.US,D,20160606,000000,24.2062,24.26,24.0739,24.2082,6901.8365010369,0
+RVNU.US,D,20160607,000000,24.3276,24.3276,24.1435,24.1554,3776.0593759132,0
+RVNU.US,D,20160608,000000,24.0809,24.3126,24.0809,24.249,4340.9104191027,0
+RVNU.US,D,20160609,000000,24.2748,24.2938,24.1754,24.1754,15134.389694571,0
+RVNU.US,D,20160610,000000,24.6281,24.6281,24.2222,24.3455,7957.1631831527,0
+RVNU.US,D,20160613,000000,24.5575,24.5575,24.2968,24.445,418866.19564295,0
+RVNU.US,D,20160614,000000,24.3654,24.5415,24.3654,24.437,11444.766599287,0
+RVNU.US,D,20160615,000000,24.5405,24.5903,24.5405,24.5823,609.07425653537,0
+RVNU.US,D,20160616,000000,24.4191,24.7027,24.3366,24.4549,147624.1216595,0
+RVNU.US,D,20160617,000000,24.5575,24.5575,24.4649,24.5177,4611.2750643305,0
+RVNU.US,D,20160620,000000,24.6828,24.7027,24.5923,24.5923,1304.5847937012,0
+RVNU.US,D,20160621,000000,24.5923,24.5923,24.3246,24.3246,6981.2372704533,0
+RVNU.US,D,20160622,000000,24.4261,24.4549,24.4261,24.4549,4566.0467779541,0
+RVNU.US,D,20160623,000000,24.6101,24.6101,24.3913,24.4729,13278.019807077,0
+RVNU.US,D,20160624,000000,24.6569,24.7196,24.5365,24.6281,3388.1011861068,0
+RVNU.US,D,20160627,000000,24.7743,24.8947,24.7514,24.7972,5205.2732254071,0
+RVNU.US,D,20160628,000000,24.834,24.843,24.5495,24.5495,19494.396501254,0
+RVNU.US,D,20160629,000000,24.7793,24.9992,24.6927,24.7514,25006.21700099,0
+RVNU.US,D,20160630,000000,24.8708,24.8708,24.6101,24.7286,20217.044010246,0
+RVNU.US,D,20160701,000000,24.7773,24.8937,24.7365,24.7365,21909.586993754,0
+RVNU.US,D,20160705,000000,24.8122,24.8579,24.7445,24.7773,15844.976327195,0
+RVNU.US,D,20160706,000000,24.8848,24.9624,24.6709,24.84,13964.484686968,0
+RVNU.US,D,20160707,000000,24.9365,24.9554,24.8052,24.9146,13036.802279736,0
+RVNU.US,D,20160708,000000,24.8122,24.8918,24.7942,24.84,5534.9371794394,0
+RVNU.US,D,20160711,000000,24.9286,24.9286,24.8122,24.843,14558.482848044,0
+RVNU.US,D,20160712,000000,24.84,24.9036,24.7842,24.8122,12088.013338862,0
+RVNU.US,D,20160713,000000,24.7494,24.8678,24.5823,24.7624,22402.072778741,0
+RVNU.US,D,20160714,000000,24.6101,24.7425,24.6101,24.6798,6088.7324192925,0
+RVNU.US,D,20160715,000000,24.7773,24.7842,24.5823,24.5823,5628.4089712839,0
+RVNU.US,D,20160718,000000,24.6311,24.6629,24.4788,24.5723,3314.730854874,0
+RVNU.US,D,20160719,000000,24.5723,24.7096,24.5555,24.5723,2552.8854976895,0
+RVNU.US,D,20160720,000000,24.6897,24.6997,24.5803,24.6201,14550.442263799,0
+RVNU.US,D,20160721,000000,24.5385,24.6271,24.4877,24.4877,8850.673107344,0
+RVNU.US,D,20160722,000000,24.6071,24.6071,24.4788,24.5157,6513.8783112306,0
+RVNU.US,D,20160725,000000,24.4788,24.5555,24.4788,24.5465,7876.7573407057,0
+RVNU.US,D,20160726,000000,24.5555,24.5555,24.5037,24.5465,2728.7732780421,0
+RVNU.US,D,20160727,000000,24.5087,24.6071,24.442,24.5863,3490.6186352266,0
+RVNU.US,D,20160728,000000,24.5992,24.6539,24.4887,24.5992,9403.4632741665,0
+RVNU.US,D,20160729,000000,24.4519,24.849,24.4519,24.6897,6247.5339581252,0
+RVNU.US,D,20160801,000000,24.6311,24.6311,24.438,24.4997,2336.7947961134,0
+RVNU.US,D,20160802,000000,24.3923,24.6042,24.3923,24.438,21496.501978183,0
+RVNU.US,D,20160803,000000,24.7057,24.7057,24.4997,24.5595,4551.9757555259,0
+RVNU.US,D,20160804,000000,24.5763,24.836,24.4838,24.6042,9461.7575099405,0
+RVNU.US,D,20160805,000000,24.837,24.854,24.437,24.4957,70158.117827054,0
+RVNU.US,D,20160808,000000,24.4739,24.5783,24.4739,24.5693,3700.6788986192,0
+RVNU.US,D,20160809,000000,24.5953,24.7057,24.5783,24.7057,3921.7949653482,0
+RVNU.US,D,20160810,000000,24.6211,24.6689,24.4848,24.5873,14129.316663984,0
+RVNU.US,D,20160811,000000,24.6957,24.6957,24.5933,24.5933,7944.097233755,0
+RVNU.US,D,20160812,000000,24.5863,24.6311,24.5853,24.6311,2873.5037944466,0
+RVNU.US,D,20160815,000000,24.6042,24.6967,24.5245,24.5693,286225.70272343,0
+RVNU.US,D,20160816,000000,24.5783,24.7096,24.5693,24.5693,8200.3908565546,0
+RVNU.US,D,20160817,000000,24.6559,24.6559,24.5595,24.5783,2563.9413010259,0
+RVNU.US,D,20160818,000000,24.9564,24.9564,24.5863,24.7385,4907.7716083535,0
+RVNU.US,D,20160819,000000,24.7057,24.7057,24.6111,24.6111,3980.0892011222,0
+RVNU.US,D,20160822,000000,24.6519,24.7734,24.6311,24.7734,3713.7448480168,0
+RVNU.US,D,20160823,000000,24.7734,24.7734,24.6311,24.6689,7128.9830059495,0
+RVNU.US,D,20160824,000000,24.7803,24.7803,24.6111,24.6111,5225.3746860188,0
+RVNU.US,D,20160825,000000,24.7634,24.7734,24.6599,24.7186,2387.0484476427,0
+RVNU.US,D,20160826,000000,24.7614,24.7614,24.6111,24.6499,2799.1283901832,0
+RVNU.US,D,20160829,000000,24.6509,24.7634,24.6509,24.7325,5971.1388747139,0
+RVNU.US,D,20160830,000000,24.6748,24.7544,24.6748,24.7544,2754.9051768374,0
+RVNU.US,D,20160831,000000,24.7634,24.7714,24.6311,24.6311,6507.847873047,0
+RVNU.US,D,20160901,000000,24.6818,24.7793,24.6171,24.7793,8892.8861746286,0
+RVNU.US,D,20160902,000000,24.7694,24.7694,24.6539,24.6699,9714.0308406177,0
+RVNU.US,D,20160906,000000,24.6171,24.7862,24.6171,24.7276,19793.908264369,0
+RVNU.US,D,20160907,000000,24.7276,24.7694,24.6509,24.7644,40705.45773875,0
+RVNU.US,D,20160908,000000,24.7106,24.7862,24.646,24.6728,49956.149912267,0
+RVNU.US,D,20160909,000000,24.6559,24.6559,24.5743,24.6091,5946.0120489492,0
+RVNU.US,D,20160912,000000,24.5295,24.6271,24.5295,24.6121,8722.0237594289,0
+RVNU.US,D,20160913,000000,24.6091,24.645,24.4937,24.4937,5436.4400224419,0
+RVNU.US,D,20160914,000000,24.5843,24.6012,24.4957,24.5245,99737.417117213,0
+RVNU.US,D,20160915,000000,24.4868,24.5475,24.4868,24.5017,21387.954090879,0
+RVNU.US,D,20160916,000000,24.5465,24.5475,24.4549,24.4609,16638.984021358,0
+RVNU.US,D,20160919,000000,24.5475,24.5475,24.441,24.4877,12907.14785879,0
+RVNU.US,D,20160920,000000,24.4917,24.5385,24.441,24.4669,15633.910990772,0
+RVNU.US,D,20160921,000000,24.441,24.5236,24.3514,24.4052,9037.6166910331,0
+RVNU.US,D,20160922,000000,24.4788,24.5475,24.3962,24.4042,280844.54171767,0
+RVNU.US,D,20160923,000000,24.3873,24.5913,24.2988,24.3524,33480.992794894,0
+RVNU.US,D,20160926,000000,24.4957,24.5137,24.3893,24.4957,21320.61419783,0
+RVNU.US,D,20160927,000000,24.637,24.637,24.3704,24.3863,28155.110805818,0
+RVNU.US,D,20160928,000000,24.5475,24.5475,24.4619,24.4689,21565.852017292,0
+RVNU.US,D,20160929,000000,24.4887,24.5137,24.4887,24.5047,1502.5841807267,0
+RVNU.US,D,20160930,000000,24.441,24.5763,24.441,24.4798,6711.8776982561,0
+RVNU.US,D,20161003,000000,24.5177,24.5605,24.4917,24.5345,31200.482088495,0
+RVNU.US,D,20161004,000000,24.5605,24.5605,24.4012,24.4201,12795.584752395,0
+RVNU.US,D,20161005,000000,24.446,24.446,24.3246,24.3564,100509.3132047,0
+RVNU.US,D,20161006,000000,24.3744,24.3744,24.2132,24.2738,16308.314994295,0
+RVNU.US,D,20161007,000000,24.2938,24.3376,24.237,24.2748,14493.153101056,0
+RVNU.US,D,20161010,000000,24.2688,24.2688,24.1236,24.1962,21812.094909786,0
+RVNU.US,D,20161011,000000,24.2688,24.2768,24.2222,24.2222,9212.4993983551,0
+RVNU.US,D,20161012,000000,24.2062,24.2062,24.0799,24.1684,20731.641401906,0
+RVNU.US,D,20161013,000000,24.2222,24.242,24.048,24.0908,605047.93397484,0
+RVNU.US,D,20161014,000000,24.1137,24.1873,24.0579,24.1495,12501.098354434,0
+RVNU.US,D,20161017,000000,24.2222,24.2222,24.0659,24.1137,56779.590716919,0
+RVNU.US,D,20161018,000000,24.1594,24.1594,24.0868,24.1326,9322.052358689,0
+RVNU.US,D,20161019,000000,24.1326,24.1326,24.0868,24.1097,16195.74681487,0
+RVNU.US,D,20161020,000000,24.2162,24.2162,24.1047,24.1047,24453.426834168,0
+RVNU.US,D,20161021,000000,24.0888,24.1455,24.0699,24.0699,1917.6793423589,0
+RVNU.US,D,20161024,000000,24.1774,24.1774,24.0659,24.0729,19744.65968587,0
+RVNU.US,D,20161025,000000,24.1684,24.232,24.1057,24.1684,7837.5594925129,0
+RVNU.US,D,20161026,000000,24.1415,24.1774,24.0709,24.1236,12537.280983535,0
+RVNU.US,D,20161027,000000,24.0838,24.1047,24.0579,24.0868,6366.1325757344,0
+RVNU.US,D,20161028,000000,24.048,24.0878,23.9645,23.9645,11133.193959805,0
+RVNU.US,D,20161031,000000,24.1405,24.1405,24.0191,24.1405,6704.842187042,0
+RVNU.US,D,20161101,000000,24.243,24.243,24.0589,24.0888,4881.6397095582,0
+RVNU.US,D,20161102,000000,24.2072,24.2072,24.0043,24.0331,133473.69846188,0
+RVNU.US,D,20161103,000000,24.1425,24.1425,24.0231,24.0231,3096.6300072368,0
+RVNU.US,D,20161104,000000,24.2241,24.229,24.0977,24.1704,4195.1748296677,0
+RVNU.US,D,20161107,000000,24.1614,24.1614,24.0649,24.0799,3830.3333195648,0
+RVNU.US,D,20161108,000000,24.229,24.229,23.9475,23.9475,2019.1917184481,0
+RVNU.US,D,20161109,000000,24.0151,24.0151,23.7704,23.7704,8287.8322102156,0
+RVNU.US,D,20161110,000000,23.8341,23.8341,23.6062,23.6102,58009.800106356,0
+RVNU.US,D,20161111,000000,23.5744,23.6948,23.4759,23.66,28548.094360777,0
+RVNU.US,D,20161114,000000,23.5107,23.5107,23.2172,23.3386,33818.697333172,0
+RVNU.US,D,20161115,000000,23.2162,23.3485,22.9934,23.1286,40637.11277267,0
+RVNU.US,D,20161116,000000,23.0908,23.3048,22.9665,23.0222,56302.18102739,0
+RVNU.US,D,20161117,000000,23.1456,23.1824,22.9137,22.9844,33795.580653468,0
+RVNU.US,D,20161118,000000,22.9745,23.1794,22.9297,23.0023,38543.545649959,0
+RVNU.US,D,20161121,000000,23.1446,23.1466,22.7785,22.9297,41036.126765813,0
+RVNU.US,D,20161122,000000,22.8949,23.0998,22.7178,22.7337,16100.264876964,0
+RVNU.US,D,20161123,000000,23.0023,23.0023,22.6899,22.9297,46450.455181582,0
+RVNU.US,D,20161125,000000,23.0023,23.0262,22.7088,22.8223,16105.290242117,0
+RVNU.US,D,20161128,000000,22.7864,22.9575,22.667,22.673,42681.431316883,0
+RVNU.US,D,20161129,000000,22.6471,22.8669,22.5268,22.5366,22519.666323319,0
+RVNU.US,D,20161130,000000,22.5108,22.7506,22.4033,22.4033,59182.720333051,0
+RVNU.US,D,20161201,000000,22.6074,22.6074,22.2581,22.4471,20329.612189671,0
+RVNU.US,D,20161202,000000,22.5218,22.6959,22.5218,22.5386,13865.98752997,0
+RVNU.US,D,20161205,000000,22.4441,22.7396,22.3267,22.6162,19531.584203386,0
+RVNU.US,D,20161206,000000,22.664,22.67,22.4163,22.4511,14254.950792808,0
+RVNU.US,D,20161207,000000,22.7028,23.0948,22.6332,22.9605,61068.237338431,0
+RVNU.US,D,20161208,000000,23.0431,23.1038,22.9426,23.0391,5920.8852231846,0
+RVNU.US,D,20161209,000000,23.077,23.077,22.8631,22.8631,65681.522548822,0
+RVNU.US,D,20161212,000000,22.9745,22.9745,22.8819,22.8909,7335.0229772197,0
+RVNU.US,D,20161213,000000,22.9088,23.0352,22.8262,22.8719,6089.7374923231,0
+RVNU.US,D,20161214,000000,22.8173,23.0441,22.5974,22.5974,101515.39130832,0
+RVNU.US,D,20161215,000000,22.5297,22.7565,22.4511,22.6242,48725.940522829,0
+RVNU.US,D,20161216,000000,22.5386,22.7416,22.477,22.4859,36138.405887765,0
+RVNU.US,D,20161219,000000,22.6839,22.8689,22.6839,22.8073,7874.7471946446,0
+RVNU.US,D,20161220,000000,23.0352,23.0352,22.7367,22.7565,48033.445204755,0
+RVNU.US,D,20161221,000000,22.9784,23.0063,22.8073,22.8909,79791.742825225,0
+RVNU.US,D,20161222,000000,22.9515,23.069,22.8301,22.8631,74104.034545137,0
+RVNU.US,D,20161223,000000,22.9327,23.06,22.8291,22.8631,105881.42855319,0
+RVNU.US,D,20161227,000000,22.9167,23.3843,22.8829,22.9167,124664.23334878,0
+RVNU.US,D,20161228,000000,22.7904,23.1018,22.6501,22.9097,138826.71742278,0
+RVNU.US,D,20161229,000000,22.8829,23.1148,22.8461,23.0272,81883.299801875,0
+RVNU.US,D,20161230,000000,23.0272,23.1774,22.9137,23.061,73296.960901575,0
+RVNU.US,D,20170103,000000,23.251,23.2849,22.9794,23.1406,41285.384877398,0
+RVNU.US,D,20170104,000000,23.061,23.258,23.0073,23.069,39389.817141712,0
+RVNU.US,D,20170105,000000,23.1148,23.267,23.0272,23.1048,90403.303882156,0
+RVNU.US,D,20170106,000000,23.069,23.1586,23.069,23.0868,6438.4978339366,0
+RVNU.US,D,20170109,000000,23.2849,23.2849,23.0958,23.2391,105149.73538692,0
+RVNU.US,D,20170110,000000,23.2769,23.3575,23.1954,23.2292,20033.115645648,0
+RVNU.US,D,20170111,000000,23.3745,23.4481,23.1954,23.4481,78339.412296028,0
+RVNU.US,D,20170112,000000,23.4481,23.5515,23.3923,23.4639,78129.352032635,0
+RVNU.US,D,20170113,000000,23.2938,23.4998,23.2938,23.4849,52008.509040725,0
+RVNU.US,D,20170117,000000,23.3396,23.5615,23.249,23.5257,97394.591882916,0
+RVNU.US,D,20170118,000000,23.4043,23.4978,23.3973,23.4381,9740.162739413,0
+RVNU.US,D,20170119,000000,23.2938,23.3665,23.267,23.2849,44886.561545989,0
+RVNU.US,D,20170120,000000,23.263,23.2789,23.1874,23.2023,82240.100727734,0
+RVNU.US,D,20170123,000000,23.2938,23.2938,23.1416,23.249,17157.601705141,0
+RVNU.US,D,20170124,000000,23.1048,23.2391,23.1048,23.1486,21216.086602649,0
+RVNU.US,D,20170125,000000,23.258,23.267,23.1148,23.1406,57130.361204593,0
+RVNU.US,D,20170126,000000,23.2391,23.2391,23.069,23.1406,76895.122351075,0
+RVNU.US,D,20170127,000000,23.2152,23.2421,23.1536,23.1874,60123.468689679,0
+RVNU.US,D,20170130,000000,23.1674,23.2849,23.1336,23.2222,68185.159468013,0
+RVNU.US,D,20170131,000000,23.2122,23.2938,23.2023,23.2391,52000.46845648,0
+RVNU.US,D,20170201,000000,23.2182,23.2401,23.2182,23.2401,618.11991381065,0
+RVNU.US,D,20170202,000000,23.2908,23.3257,23.2162,23.25,23120.69999561,0
+RVNU.US,D,20170203,000000,23.2988,23.3117,23.1904,23.2062,29334.061470695,0
+RVNU.US,D,20170206,000000,23.2441,23.3307,23.1904,23.1983,67771.069379412,0
+RVNU.US,D,20170207,000000,23.1814,23.3893,23.1814,23.2162,26113.807480696,0
+RVNU.US,D,20170208,000000,23.3356,23.4321,23.2719,23.3068,9795.4417560952,0
+RVNU.US,D,20170209,000000,23.5067,23.5067,23.2899,23.3117,5669.616965538,0
+RVNU.US,D,20170210,000000,23.2809,23.2899,23.2062,23.2719,5120.8470908378,0
+RVNU.US,D,20170213,000000,23.262,23.3097,23.2062,23.2062,9646.6909475684,0
+RVNU.US,D,20170214,000000,23.2062,23.3097,23.1814,23.1814,10441.703714762,0
+RVNU.US,D,20170215,000000,23.1714,23.27,23.065,23.073,7692.8289761084,0
+RVNU.US,D,20170216,000000,23.1983,23.2053,23.0809,23.0908,8044.6045368137,0
+RVNU.US,D,20170217,000000,23.2899,23.2899,23.1356,23.1714,6742.0298891737,0
+RVNU.US,D,20170221,000000,23.1526,23.3336,23.1526,23.2112,7509.9056845417,0
+RVNU.US,D,20170222,000000,23.261,23.3356,23.1934,23.2739,5425.3842191055,0
+RVNU.US,D,20170223,000000,23.1983,23.3207,23.1983,23.2899,7716.9507288425,0
+RVNU.US,D,20170224,000000,23.3445,23.3973,23.262,23.2988,6983.2474165144,0
+RVNU.US,D,20170227,000000,23.2988,23.4013,23.2899,23.3167,29960.221968751,0
+RVNU.US,D,20170228,000000,23.2719,23.4163,23.2719,23.3973,2976.0212435664,0
+RVNU.US,D,20170301,000000,23.4173,23.4173,23.2292,23.2391,17073.175570571,0
+RVNU.US,D,20170302,000000,23.2938,23.3217,23.2122,23.2759,11590.502188722,0
+RVNU.US,D,20170303,000000,23.2938,23.2938,23.1596,23.2341,5528.9067412559,0
+RVNU.US,D,20170306,000000,23.249,23.249,23.1138,23.1346,19787.877826186,0
+RVNU.US,D,20170307,000000,23.1188,23.1596,23.1138,23.1596,3483.5831240125,0
+RVNU.US,D,20170308,000000,23.1596,23.1596,23.0948,23.1178,2892.6001820277,0
+RVNU.US,D,20170309,000000,23.077,23.077,22.9864,23.054,7414.423746636,0
+RVNU.US,D,20170310,000000,23.0859,23.0859,22.9416,23.0421,7766.1993073412,0
+RVNU.US,D,20170313,000000,23.1486,23.1486,22.9774,23.0908,4834.4012771207,0
+RVNU.US,D,20170314,000000,23.0272,23.077,22.9515,22.9525,910.59616571129,0
+RVNU.US,D,20170315,000000,22.9695,23.1376,22.9695,23.1376,13172.487138865,0
+RVNU.US,D,20170316,000000,23.1944,23.1944,23.0103,23.0302,5222.359466927,0
+RVNU.US,D,20170317,000000,23.051,23.2391,23.051,23.1436,40111.459577674,0
+RVNU.US,D,20170320,000000,23.249,23.255,23.1406,23.249,3331.817096394,0
+RVNU.US,D,20170321,000000,23.259,23.2938,23.1664,23.1714,1786.0147753521,0
+RVNU.US,D,20170322,000000,23.2212,23.3665,23.1536,23.3665,18322.48134759,0
+RVNU.US,D,20170323,000000,23.3525,23.3525,23.259,23.269,2070.450443008,0
+RVNU.US,D,20170324,000000,23.4153,23.4153,23.258,23.262,1466.4015516256,0
+RVNU.US,D,20170327,000000,23.3745,23.4133,23.3068,23.3068,3634.3440786005,0
+RVNU.US,D,20170328,000000,23.4521,23.4521,23.3445,23.3445,2464.4390709979,0
+RVNU.US,D,20170329,000000,23.4261,23.5316,23.4261,23.5316,815.11422780558,0
+RVNU.US,D,20170330,000000,23.5187,23.5187,23.3356,23.3356,4247.4386272582,0
+RVNU.US,D,20170331,000000,23.3843,23.4639,23.3794,23.3923,6028.4280374573,0
+RVNU.US,D,20170403,000000,23.4341,23.4341,23.3893,23.4163,13464.963390766,0
+RVNU.US,D,20170404,000000,23.4669,23.5237,23.4013,23.4729,11988.511108835,0
+RVNU.US,D,20170405,000000,23.4063,23.5277,23.4063,23.4211,10653.774124216,0
+RVNU.US,D,20170406,000000,23.4958,23.5237,23.4481,23.4511,4788.1679177137,0
+RVNU.US,D,20170407,000000,23.5047,23.6052,23.4998,23.4998,3783.0948871273,0
+RVNU.US,D,20170410,000000,23.5386,23.6052,23.5237,23.5296,6080.6918350478,0
+RVNU.US,D,20170411,000000,23.5237,23.6042,23.5237,23.5973,4696.7062719303,0
+RVNU.US,D,20170412,000000,23.666,23.6808,23.6003,23.658,4035.3682178045,0
+RVNU.US,D,20170413,000000,23.7118,23.7118,23.6242,23.6282,3659.4709043651,0
+RVNU.US,D,20170417,000000,23.6988,23.7128,23.652,23.666,4070.545773875,0
+RVNU.US,D,20170418,000000,23.6232,23.7594,23.6232,23.7594,8042.5943907525,0
+RVNU.US,D,20170419,000000,23.8062,23.8062,23.67,23.8052,2480.5202394873,0
+RVNU.US,D,20170420,000000,23.7118,23.7565,23.7018,23.7018,6973.1966862086,0
+RVNU.US,D,20170421,000000,23.7128,23.7496,23.6928,23.7068,4251.4589193805,0
+RVNU.US,D,20170424,000000,23.654,23.654,23.6351,23.6351,4223.3168745241,0
+RVNU.US,D,20170425,000000,23.6391,23.6391,23.5237,23.5237,7431.509988156,0
+RVNU.US,D,20170426,000000,23.5814,23.657,23.4829,23.4958,8330.0452775002,0
+RVNU.US,D,20170427,000000,23.6142,23.666,23.5575,23.659,3581.0752079794,0
+RVNU.US,D,20170428,000000,23.5774,23.659,23.5774,23.6232,5956.0627792551,0
+RVNU.US,D,20170501,000000,23.4729,23.641,23.4659,23.4659,4919.8324847205,0
+RVNU.US,D,20170502,000000,23.5615,23.5615,23.4919,23.5446,21311.568540555,0
+RVNU.US,D,20170503,000000,23.4958,23.651,23.4958,23.651,323.63351584883,0
+RVNU.US,D,20170504,000000,23.5267,23.6212,23.5267,23.5824,1579.9748040818,0
+RVNU.US,D,20170505,000000,23.5585,23.646,23.5436,23.5575,6315.878924205,0
+RVNU.US,D,20170508,000000,23.6132,23.6232,23.5436,23.5983,4955.010040791,0
+RVNU.US,D,20170509,000000,23.5436,23.5684,23.5436,23.5684,3467.5019555231,0
+RVNU.US,D,20170510,000000,23.5933,23.6192,23.5933,23.6192,1097.5397494004,0
+RVNU.US,D,20170511,000000,23.5724,23.6292,23.5575,23.6292,700.53590231873,0
+RVNU.US,D,20170512,000000,23.6292,23.7256,23.5953,23.6798,3093.614788145,0
+RVNU.US,D,20170515,000000,23.671,23.7366,23.6192,23.7048,6716.903063409,0
+RVNU.US,D,20170516,000000,23.643,23.6898,23.643,23.6798,4459.5090367119,0
+RVNU.US,D,20170517,000000,23.8012,23.8361,23.7236,23.8152,8778.3078491418,0
+RVNU.US,D,20170518,000000,23.8202,23.9207,23.7834,23.847,7983.2950819479,0
+RVNU.US,D,20170519,000000,23.8679,23.9097,23.8022,23.8251,4038.3834368962,0
+RVNU.US,D,20170522,000000,23.8361,23.9326,23.7933,23.8351,1896.5728087166,0
+RVNU.US,D,20170523,000000,23.9326,23.9783,23.8829,23.8878,3431.319326422,0
+RVNU.US,D,20170524,000000,24.0082,24.0082,23.9635,23.9843,2730.7834241033,0
+RVNU.US,D,20170525,000000,24.0191,24.0191,23.9157,23.9296,2145.830920302,0
+RVNU.US,D,20170526,000000,24.0191,24.0281,23.9007,23.9007,6528.9544066894,0
+RVNU.US,D,20170531,000000,24.1047,24.1047,24.1047,24.1047,128.64934791506,0
+RVNU.US,D,20170601,000000,23.9655,24.1186,23.9655,24.1167,1525.7008604302,0
+RVNU.US,D,20170602,000000,24.1644,24.1833,24.0639,24.1833,5461.5668482066,0
+RVNU.US,D,20170605,000000,24.1007,24.2281,24.1007,24.1405,2310.6628973182,0
+RVNU.US,D,20170606,000000,24.255,24.256,24.1843,24.256,1204.0774906425,0
+RVNU.US,D,20170607,000000,24.2998,24.2998,24.1366,24.2012,6190.2447953817,0
+RVNU.US,D,20170608,000000,24.1734,24.263,24.1505,24.263,6846.5574843547,0
+RVNU.US,D,20170609,000000,24.247,24.247,24.1366,24.1674,4956.0151138216,0
+RVNU.US,D,20170612,000000,24.2281,24.2281,24.1366,24.1654,2813.1994126114,0
+RVNU.US,D,20170613,000000,24.1366,24.1644,24.1027,24.1455,5224.3696129882,0
+RVNU.US,D,20170614,000000,24.0818,24.2192,24.0699,24.1774,2161.9120887914,0
+RVNU.US,D,20170615,000000,24.1634,24.235,24.1634,24.235,628.17064411651,0
+RVNU.US,D,20170616,000000,24.1186,24.238,24.1186,24.231,11097.011330704,0
+RVNU.US,D,20170619,000000,24.1455,24.236,24.1007,24.236,1821.1923314226,0
+RVNU.US,D,20170620,000000,24.1554,24.256,24.1554,24.2032,3542.8824328171,0
+RVNU.US,D,20170621,000000,24.238,24.255,24.2022,24.255,11064.848993726,0
+RVNU.US,D,20170622,000000,24.1366,24.265,24.1366,24.1833,2543.8398404142,0
+RVNU.US,D,20170623,000000,24.2281,24.2728,24.1922,24.253,11415.619481401,0
+RVNU.US,D,20170626,000000,24.2002,24.2808,24.2002,24.244,621.13513290241,0
+RVNU.US,D,20170627,000000,24.2908,24.2998,24.2142,24.265,4084.6167963032,0
+RVNU.US,D,20170628,000000,24.2192,24.25,24.1833,24.2022,5942.9968298575,0
+RVNU.US,D,20170629,000000,24.1286,24.1455,24.0818,24.1186,6973.1966862086,0
+RVNU.US,D,20170630,000000,24.1097,24.1177,24.0599,24.0709,3374.0301636786,0
+RVNU.US,D,20170703,000000,24.2728,24.2728,24.0908,24.1196,2851.3921877737,0
+RVNU.US,D,20170705,000000,24.0589,24.1177,24.0589,24.0818,1261.366653386,0
+RVNU.US,D,20170706,000000,24.0759,24.0759,24.0053,24.0291,6490.7616315271,0
+RVNU.US,D,20170707,000000,23.9953,24.0818,23.9655,24.0818,9454.7219987264,0
+RVNU.US,D,20170710,000000,24.0331,24.0549,23.9953,23.9953,2422.2260037133,0
+RVNU.US,D,20170711,000000,23.9565,24.0679,23.9375,24.0331,7479.7534936241,0
+RVNU.US,D,20170712,000000,24.0689,24.0759,24.0141,24.0231,10874.890190945,0
+RVNU.US,D,20170713,000000,24.1286,24.1366,23.9853,24.1356,3887.6224823083,0
+RVNU.US,D,20170714,000000,24.0818,24.1366,24.0559,24.1077,3194.1220912036,0
+RVNU.US,D,20170717,000000,24.1554,24.1873,24.0769,24.1037,10242.699254706,0
+RVNU.US,D,20170718,000000,24.2281,24.245,24.1704,24.238,4022.3022684068,0
+RVNU.US,D,20170719,000000,24.2022,24.2718,24.1784,24.1784,3552.933163123,0
+RVNU.US,D,20170720,000000,24.1554,24.2768,24.1554,24.256,8667.7498157773,0
+RVNU.US,D,20170721,000000,24.1654,24.3316,24.1654,24.3316,8243.6089968698,0
+RVNU.US,D,20170724,000000,24.3037,24.3544,24.2718,24.2858,1956.8771905518,0
+RVNU.US,D,20170725,000000,24.3554,24.3554,24.1922,24.265,3837.3688307789,0
+RVNU.US,D,20170726,000000,24.252,24.2918,24.2271,24.2918,1611.13206803,0
+RVNU.US,D,20170727,000000,24.2818,24.3246,24.2698,24.3037,2852.3972608043,0
+RVNU.US,D,20170728,000000,24.244,24.3008,24.2022,24.2281,2441.3223912944,0
+RVNU.US,D,20170731,000000,24.2818,24.2918,24.1644,24.265,2712.6921095527,0
+RVNU.US,D,20170801,000000,24.2918,24.3008,24.247,24.2788,4894.7056589559,0
+RVNU.US,D,20170802,000000,24.2818,24.2868,24.2042,24.265,8839.6173040075,0
+RVNU.US,D,20170803,000000,24.4291,24.4291,24.265,24.3008,8644.6331360738,0
+RVNU.US,D,20170804,000000,24.3266,24.3534,24.3116,24.3534,1084.4738000027,0
+RVNU.US,D,20170807,000000,24.3236,24.4102,24.229,24.3744,21685.455707932,0
+RVNU.US,D,20170808,000000,24.3734,24.3923,24.3684,24.3734,4781.1324064996,0
+RVNU.US,D,20170809,000000,24.2918,24.4002,24.2918,24.4002,2477.5050203955,0
+RVNU.US,D,20170810,000000,24.3485,24.4201,24.2281,24.3823,9199.4334489575,0
+RVNU.US,D,20170811,000000,24.3366,24.4291,24.3266,24.3923,4323.8241775828,0
+RVNU.US,D,20170814,000000,24.4201,24.438,24.3594,24.3962,8203.4060756463,0
+RVNU.US,D,20170815,000000,24.3176,24.4012,24.3116,24.3415,2530.7738910166,0
+RVNU.US,D,20170816,000000,24.2788,24.3654,24.2788,24.3554,3312.7207088128,0
+RVNU.US,D,20170817,000000,24.3077,24.3823,24.3077,24.3823,2124.7243866597,0
+RVNU.US,D,20170818,000000,24.2918,24.3923,24.2918,24.3614,1121.6615021344,0
+RVNU.US,D,20170821,000000,24.3604,24.3823,24.3604,24.3823,796.01784022444,0
+RVNU.US,D,20170823,000000,24.3654,24.446,24.3654,24.4201,6434.4775418142,0
+RVNU.US,D,20170824,000000,24.4868,24.4868,24.4868,24.4868,244.2327464325,0
+RVNU.US,D,20170825,000000,24.4291,24.4769,24.4291,24.4669,3152.9140969496,0
+RVNU.US,D,20170828,000000,24.4112,24.4112,24.4112,24.4112,525.6531949967,0
+RVNU.US,D,20170829,000000,24.5295,24.6022,24.4221,24.4221,6686.7508724914,0
+RVNU.US,D,20170830,000000,24.4201,24.5137,24.3734,24.4967,38054.075084063,0
+RVNU.US,D,20170831,000000,24.5216,24.5395,24.438,24.4679,7734.0369703625,0
+RVNU.US,D,20170901,000000,24.4102,24.5733,24.4102,24.4769,7223.4598708246,0
+RVNU.US,D,20170905,000000,24.4868,24.6479,24.4868,24.6479,2095.5772687727,0
+RVNU.US,D,20170906,000000,24.6022,24.6022,24.5216,24.5216,2598.1137840659,0
+RVNU.US,D,20170907,000000,24.6659,24.6848,24.5216,24.5743,34980.56175653,0
+RVNU.US,D,20170908,000000,24.4669,24.5425,24.4669,24.5245,3220.2539899989,0
+RVNU.US,D,20170911,000000,24.638,24.6758,24.5743,24.5743,2903.6559853642,0
+RVNU.US,D,20170912,000000,24.6559,24.6559,24.5743,24.5823,4970.0861362498,0
+RVNU.US,D,20170913,000000,24.5743,24.5743,24.438,24.447,7315.9265896385,0
+RVNU.US,D,20170914,000000,24.4012,24.6341,24.4012,24.5345,3357.9489951892,0
+RVNU.US,D,20170915,000000,24.4897,24.4937,24.445,24.445,3474.5374667372,0
+RVNU.US,D,20170918,000000,24.3654,24.5913,24.3654,24.5137,4161.0023466278,0
+RVNU.US,D,20170919,000000,24.447,24.4868,24.447,24.4868,2049.3439093657,0
+RVNU.US,D,20170920,000000,24.4629,24.4788,24.436,24.436,1409.1123888822,0
+RVNU.US,D,20170921,000000,24.3982,24.4997,24.3843,24.4997,1667.4161577429,0
+RVNU.US,D,20170922,000000,24.5475,24.5475,24.3694,24.4301,2823.2501429172,0
+RVNU.US,D,20170925,000000,24.4201,24.5833,24.4201,24.4669,9967.3092443255,0
+RVNU.US,D,20170926,000000,24.4141,24.5216,24.4141,24.5216,5446.4907527478,0
+RVNU.US,D,20170927,000000,24.5923,24.5923,24.4917,24.5177,4232.3625317994,0
+RVNU.US,D,20170928,000000,24.3266,24.4848,24.2928,24.3146,16513.349892535,0
+RVNU.US,D,20170929,000000,24.3773,24.4769,24.3386,24.4082,9182.3472074375,0
+RVNU.US,D,20171002,000000,24.5137,24.5137,24.3176,24.3704,11276.91940318,0
+RVNU.US,D,20171003,000000,24.442,24.4987,24.3962,24.4987,3458.4562982479,0
+RVNU.US,D,20171004,000000,24.3654,24.5037,24.3654,24.4818,6818.4154394983,0
+RVNU.US,D,20171005,000000,24.4669,24.4947,24.3236,24.4947,3810.2318589531,0
+RVNU.US,D,20171006,000000,24.3654,24.4689,24.3654,24.4689,4142.9110320772,0
+RVNU.US,D,20171009,000000,24.4569,24.5743,24.3773,24.447,22609.117823041,0
+RVNU.US,D,20171010,000000,24.3465,24.5067,24.3465,24.4937,2666.4587501458,0
+RVNU.US,D,20171011,000000,24.5475,24.5833,24.5395,24.5395,9306.9762632302,0
+RVNU.US,D,20171012,000000,24.6101,24.6101,24.5395,24.6071,25218.287410444,0
+RVNU.US,D,20171013,000000,24.6669,24.6669,24.5833,24.6579,9742.1728854741,0
+RVNU.US,D,20171016,000000,24.7316,24.8032,24.5693,24.6768,14873.070706618,0
+RVNU.US,D,20171017,000000,24.7474,24.7474,24.639,24.7126,12832.772454528,0
+RVNU.US,D,20171018,000000,24.7753,24.7753,24.5565,24.639,26778.160753914,0
+RVNU.US,D,20171019,000000,24.7136,24.7395,24.6579,24.6609,8031.5385874161,0
+RVNU.US,D,20171020,000000,24.6669,24.7226,24.5863,24.6858,5987.2200432033,0
+RVNU.US,D,20171023,000000,24.6758,24.6768,24.5923,24.6768,13190.578453416,0
+RVNU.US,D,20171025,000000,24.6022,24.6022,24.5495,24.5743,5132.9079672048,0
+RVNU.US,D,20171026,000000,24.5843,24.5843,24.4769,24.5395,3062.4575241968,0
+RVNU.US,D,20171027,000000,24.5097,24.5216,24.4887,24.5167,1316.6456700682,0
+RVNU.US,D,20171030,000000,24.849,24.849,24.4947,24.5226,12597.58536537,0
+RVNU.US,D,20171031,000000,24.5187,24.5475,24.4947,24.5285,2939.8386144653,0
+RVNU.US,D,20171101,000000,24.5475,24.5555,24.4868,24.4868,7787.3058409836,0
+RVNU.US,D,20171102,000000,24.5037,24.5843,24.4669,24.5773,8932.0840228215,0
+RVNU.US,D,20171103,000000,24.639,24.639,24.5633,24.5843,1759.8828765568,0
+RVNU.US,D,20171106,000000,24.6858,24.6858,24.5743,24.6291,17985.781882344,0
+RVNU.US,D,20171107,000000,24.6897,24.7484,24.6897,24.6897,4244.4234081664,0
+RVNU.US,D,20171108,000000,24.7166,24.7763,24.6868,24.7763,4443.4278682225,0
+RVNU.US,D,20171109,000000,24.819,24.819,24.7842,24.7842,2304.6324591347,0
+RVNU.US,D,20171110,000000,24.7624,24.7694,24.6897,24.6897,3032.3053332792,0
+RVNU.US,D,20171113,000000,24.7316,24.7464,24.7116,24.7464,2897.6255471806,0
+RVNU.US,D,20171114,000000,24.6967,24.7484,24.6967,24.7116,5220.3493208658,0
+RVNU.US,D,20171115,000000,24.6858,24.7714,24.6858,24.6997,3823.2978083507,0
+RVNU.US,D,20171116,000000,24.6957,24.7793,24.6191,24.6579,16270.122219133,0
+RVNU.US,D,20171117,000000,24.8977,24.8977,24.6101,24.6241,8311.9539629497,0
+RVNU.US,D,20171120,000000,24.7664,24.7664,24.6101,24.6489,7980.2798628561,0
+RVNU.US,D,20171121,000000,24.6191,24.6848,24.5653,24.6002,26628.404872357,0
+RVNU.US,D,20171122,000000,24.6241,24.6241,24.5435,24.5555,3146.8836587661,0
+RVNU.US,D,20171124,000000,24.5773,24.6768,24.5773,24.6768,2196.0845718313,0
+RVNU.US,D,20171127,000000,24.4947,24.5743,24.4947,24.5465,1908.6336850836,0
+RVNU.US,D,20171128,000000,24.5823,24.5823,24.5067,24.5703,1530.7262255831,0
+RVNU.US,D,20171129,000000,24.5923,24.5923,24.3475,24.5037,12162.388743126,0
+RVNU.US,D,20171130,000000,24.4291,24.4569,24.3932,24.4569,17831.000635633,0
+RVNU.US,D,20171201,000000,24.6022,24.6291,24.5027,24.5653,14250.930500685,0
+RVNU.US,D,20171204,000000,24.841,24.841,24.5843,24.6101,1199.0521254896,0
+RVNU.US,D,20171205,000000,24.9166,24.9166,24.6291,24.7872,4574.0873621988,0
+RVNU.US,D,20171206,000000,24.8658,24.9614,24.838,24.9574,9762.2743460859,0
+RVNU.US,D,20171207,000000,24.9862,24.9862,24.9614,24.9614,3983.104420214,0
+RVNU.US,D,20171208,000000,24.9435,24.9534,24.832,24.9076,15607.779091977,0
+RVNU.US,D,20171211,000000,24.8052,24.822,24.6868,24.6868,4439.4075761002,0
+RVNU.US,D,20171212,000000,24.7852,24.7852,24.7325,24.7454,4398.1995818462,0
+RVNU.US,D,20171213,000000,24.6868,24.832,24.6868,24.7852,8803.4346749064,0
+RVNU.US,D,20171214,000000,24.823,24.851,24.7584,24.85,10819.611174263,0
+RVNU.US,D,20171215,000000,24.819,24.823,24.819,24.823,667.36849230938,0
+RVNU.US,D,20171218,000000,24.8828,24.8828,24.8559,24.8559,1288.5036252118,0
+RVNU.US,D,20171219,000000,24.7952,24.841,24.7852,24.7852,4621.3257946363,0
+RVNU.US,D,20171220,000000,24.7773,24.8112,24.6191,24.6191,6505.8377269859,0
+RVNU.US,D,20171221,000000,24.6967,24.7325,24.6927,24.7246,5156.0246469083,0
+RVNU.US,D,20171222,000000,24.7226,24.7674,24.643,24.6967,5297.739944221,0
+RVNU.US,D,20171226,000000,24.639,24.9056,24.639,24.6758,4187.134245423,0
+RVNU.US,D,20171227,000000,24.6967,24.8888,24.6967,24.8798,10430.647911426,0
+RVNU.US,D,20171228,000000,24.832,24.844,24.7902,24.834,6462.6195866707,0
+RVNU.US,D,20171229,000000,24.7892,24.9753,24.7415,24.9753,6269.6455647981,0
+RVNU.US,D,20180102,000000,24.84,24.9773,24.7514,24.8708,4340.9104191027,0
+RVNU.US,D,20180103,000000,24.841,24.9266,24.832,24.9076,16118.356191514,0
+RVNU.US,D,20180104,000000,24.851,24.9096,24.841,24.8598,4916.8172656288,0
+RVNU.US,D,20180105,000000,24.842,24.8678,24.842,24.8678,1451.3254561668,0
+RVNU.US,D,20180108,000000,24.9544,24.9544,24.841,24.8828,6019.3823801821,0
+RVNU.US,D,20180109,000000,24.8658,24.8708,24.8132,24.8132,3515.7454609913,0
+RVNU.US,D,20180110,000000,24.6778,24.832,24.639,24.7852,22156.834959278,0
+RVNU.US,D,20180111,000000,24.7852,24.7852,24.7415,24.7415,4727.8635358785,0
+RVNU.US,D,20180112,000000,24.7415,24.7674,24.7296,24.7624,5292.7145790681,0
+RVNU.US,D,20180116,000000,24.8132,24.8132,24.7325,24.7664,5212.3087366212,0
+RVNU.US,D,20180117,000000,24.823,24.841,24.7852,24.7852,9900.9744243068,0
+RVNU.US,D,20180118,000000,24.7852,24.831,24.7425,24.8052,5855.5554761965,0
+RVNU.US,D,20180119,000000,24.823,24.832,24.7494,24.7494,14748.441650825,0
+RVNU.US,D,20180122,000000,24.7952,24.8002,24.7773,24.7932,2910.6914965783,0
+RVNU.US,D,20180123,000000,24.832,24.832,24.7494,24.7822,7144.0591014083,0
+RVNU.US,D,20180124,000000,24.7574,24.7763,24.7415,24.7415,14740.40106658,0
+RVNU.US,D,20180125,000000,24.7415,24.7415,24.7146,24.7206,6535.9899179035,0
+RVNU.US,D,20180126,000000,24.7415,24.7415,24.6967,24.6967,20044.171448985,0
+RVNU.US,D,20180129,000000,24.6967,24.6967,24.6042,24.6042,4899.7310241088,0
+RVNU.US,D,20180130,000000,24.5216,24.5843,24.4759,24.5485,8067.7212165172,0
+RVNU.US,D,20180131,000000,24.5653,24.6101,24.5127,24.5743,123393.82103813,0
+RVNU.US,D,20180201,000000,24.5653,24.5863,24.45,24.5475,15140.420132754,0
+RVNU.US,D,20180202,000000,24.4759,24.4759,24.3077,24.3346,10477.886343863,0
+RVNU.US,D,20180205,000000,24.3346,24.3435,24.2988,24.3276,22510.620666044,0
+RVNU.US,D,20180206,000000,24.3346,24.4659,24.3086,24.4659,17826.980343511,0
+RVNU.US,D,20180207,000000,24.4281,24.4281,24.242,24.242,180546.29384939,0
+RVNU.US,D,20180208,000000,24.3435,24.3534,24.1316,24.1594,121975.66299197,0
+RVNU.US,D,20180209,000000,24.1226,24.3554,24.1226,24.3534,3592.1310113159,0
+RVNU.US,D,20180212,000000,24.2231,24.3564,24.2231,24.2988,5746.0025158625,0
+RVNU.US,D,20180213,000000,24.3166,24.3166,24.3166,24.3166,7860.6761722164,0
+RVNU.US,D,20180214,000000,24.254,24.3236,24.254,24.254,4209.2458520959,0
+RVNU.US,D,20180215,000000,24.1684,24.2788,24.1684,24.1774,24222.260037133,0
+RVNU.US,D,20180216,000000,24.1684,24.2788,24.1684,24.2788,8047.6197559054,0
+RVNU.US,D,20180220,000000,24.233,24.2788,24.1405,24.1594,24882.593018228,0
+RVNU.US,D,20180221,000000,24.232,24.232,24.0938,24.0938,12295.058383164,0
+RVNU.US,D,20180222,000000,24.1405,24.2788,24.0868,24.2718,12874.985521812,0
+RVNU.US,D,20180223,000000,24.1405,24.1962,24.1405,24.1784,2384.033228551,0
+RVNU.US,D,20180226,000000,24.1873,24.2718,24.1495,24.1495,28610.408888673,0
+RVNU.US,D,20180227,000000,24.2788,24.2788,24.1664,24.1684,6741.0248161431,0
+RVNU.US,D,20180228,000000,24.2788,24.2788,24.1962,24.233,2944.8639796182,0
+RVNU.US,D,20180301,000000,24.2231,24.3296,24.2142,24.2718,8812.4803321817,0
+RVNU.US,D,20180302,000000,24.263,24.3196,24.263,24.3196,477.40968952855,0
+RVNU.US,D,20180305,000000,24.3156,24.3156,24.262,24.262,3097.6350802673,0
+RVNU.US,D,20180306,000000,24.2738,24.2888,24.242,24.254,8251.6495811145,0
+RVNU.US,D,20180307,000000,24.2231,24.2748,24.1127,24.2718,23427.247269939,0
+RVNU.US,D,20180308,000000,24.2988,24.2988,24.262,24.2888,5450.5110448701,0
+RVNU.US,D,20180309,000000,24.252,24.252,24.0709,24.1684,22666.406985784,0
+RVNU.US,D,20180312,000000,24.2062,24.2062,24.1276,24.1276,2310.6628973182,0
+RVNU.US,D,20180313,000000,24.0679,24.235,24.0679,24.231,2723.7479128892,0
+RVNU.US,D,20180314,000000,24.238,24.262,24.1316,24.1316,5055.5173438497,0
+RVNU.US,D,20180315,000000,24.1614,24.1614,24.1326,24.1346,1806.1162359638,0
+RVNU.US,D,20180316,000000,24.1127,24.1774,24.1127,24.1545,6532.9746988117,0
+RVNU.US,D,20180319,000000,24.1774,24.1922,24.1734,24.1922,4089.6421614561,0
+RVNU.US,D,20180320,000000,24.1684,24.2042,24.1127,24.1714,4517.8032724859,0
+RVNU.US,D,20180321,000000,24.2182,24.2182,24.0789,24.1346,83679.365307533,0
+RVNU.US,D,20180322,000000,24.1127,24.256,24.1127,24.256,3150.9039508884,0
+RVNU.US,D,20180323,000000,24.245,24.251,24.236,24.245,5375.1305675762,0
+RVNU.US,D,20180326,000000,24.2062,24.245,24.2062,24.233,6450.5587103036,0
+RVNU.US,D,20180327,000000,24.2062,24.2231,24.1316,24.1684,21677.415123688,0
+RVNU.US,D,20180328,000000,24.252,24.4002,24.252,24.4002,33795.580653468,0
+RVNU.US,D,20180329,000000,24.2718,24.3793,24.2718,24.3684,11213.599802252,0
+RVNU.US,D,20180402,000000,24.3077,24.3694,24.2718,24.3435,2907.6762774865,0
+RVNU.US,D,20180403,000000,24.4002,24.4092,24.3435,24.3455,4184.1190263313,0
+RVNU.US,D,20180404,000000,24.3376,24.4002,24.252,24.3156,3893.6529204918,0
+RVNU.US,D,20180405,000000,24.2888,24.3395,24.2162,24.3077,5609.3125837028,0
+RVNU.US,D,20180406,000000,24.2938,24.4649,24.2152,24.3534,3418.2533770244,0
+RVNU.US,D,20180409,000000,24.234,24.234,24.1395,24.1684,10040.679575558,0
+RVNU.US,D,20180410,000000,24.262,24.262,24.2241,24.2241,6957.1155177192,0
+RVNU.US,D,20180411,000000,24.3077,24.4281,24.2718,24.3236,33805.631383774,0
+RVNU.US,D,20180412,000000,24.242,24.3863,24.242,24.2888,5585.1908309687,0
+RVNU.US,D,20180413,000000,24.3654,24.3843,24.3654,24.3843,1140.7578897156,0
+RVNU.US,D,20180416,000000,24.4032,24.447,24.2988,24.4032,11359.335391687,0
+RVNU.US,D,20180417,000000,24.3704,24.4002,24.3704,24.3813,1628.21830955,0
+RVNU.US,D,20180418,000000,24.3564,24.3704,24.2888,24.3266,21515.598365763,0
+RVNU.US,D,20180419,000000,24.2718,24.3724,24.2718,24.3386,3708.7194828639,0
+RVNU.US,D,20180420,000000,24.2718,24.3624,24.262,24.262,3234.3250124271,0
+RVNU.US,D,20180423,000000,24.3534,24.3534,24.262,24.3067,4598.2091149329,0
+RVNU.US,D,20180424,000000,24.262,24.3196,24.252,24.2828,1939.7909490318,0
+RVNU.US,D,20180425,000000,24.2231,24.2888,24.1485,24.1873,13930.312203928,0
+RVNU.US,D,20180426,000000,24.1336,24.2132,24.1027,24.1027,10002.486800396,0
+RVNU.US,D,20180427,000000,24.1704,24.233,24.1465,24.2231,8601.4149957586,0
+RVNU.US,D,20180430,000000,24.231,24.252,24.1306,24.1395,7310.9012244856,0
+RVNU.US,D,20180501,000000,24.1873,24.262,24.1216,24.1485,7946.1073798162,0
+RVNU.US,D,20180502,000000,24.3077,24.3077,24.1952,24.26,2848.3769686819,0
+RVNU.US,D,20180503,000000,24.3156,24.3823,24.233,24.3823,10235.663743492,0
+RVNU.US,D,20180504,000000,24.3923,24.4291,24.253,24.3077,7626.4941560897,0
+RVNU.US,D,20180507,000000,24.2788,24.3803,24.258,24.258,2331.7694309605,0
+RVNU.US,D,20180508,000000,24.252,24.4271,24.252,24.2888,7263.662792048,0
+RVNU.US,D,20180509,000000,24.252,24.4291,24.252,24.4102,7695.8441952002,0
+RVNU.US,D,20180510,000000,24.3246,24.3793,24.3246,24.3346,1729.7306856392,0
+RVNU.US,D,20180511,000000,24.3744,24.3744,24.2988,24.3644,6765.1465688772,0
+RVNU.US,D,20180514,000000,24.3644,24.4291,24.3077,24.3962,9082.8449774094,0
+RVNU.US,D,20180515,000000,24.3276,24.4062,24.2698,24.3783,2567.9615931483,0
+RVNU.US,D,20180516,000000,24.3923,24.4032,24.3156,24.3923,5516.8458648888,0
+RVNU.US,D,20180517,000000,24.3544,24.3544,24.2678,24.3485,3920.7898923176,0
+RVNU.US,D,20180518,000000,24.2231,24.3823,24.2231,24.2878,6017.3722341209,0
+RVNU.US,D,20180521,000000,24.3405,24.3405,24.242,24.242,5665.5966734156,0
+RVNU.US,D,20180522,000000,24.2708,24.2938,24.252,24.252,3641.3795898146,0
+RVNU.US,D,20180523,000000,24.3077,24.3923,24.3077,24.3923,6369.1477948261,0
+RVNU.US,D,20180524,000000,24.4201,24.438,24.3594,24.438,6284.7216602569,0
+RVNU.US,D,20180525,000000,24.3544,24.4151,24.3544,24.4151,2091.5569766503,0
+RVNU.US,D,20180529,000000,24.5047,24.5614,24.4579,24.5614,2158.8968696996,0
+RVNU.US,D,20180530,000000,24.5415,24.5673,24.4769,24.5575,87117.72014517,0
+RVNU.US,D,20180531,000000,24.4778,24.5673,24.4778,24.4778,8191.3451992793,0
+RVNU.US,D,20180601,000000,24.4549,24.4549,24.4201,24.448,1127.691940318,0
+RVNU.US,D,20180604,000000,24.447,24.6201,24.447,24.6201,3942.9014989905,0
+RVNU.US,D,20180605,000000,24.6609,24.6609,24.4261,24.6042,11509.091273245,0
+RVNU.US,D,20180606,000000,24.5157,24.5575,24.5157,24.5575,548.76987470018,0
+RVNU.US,D,20180607,000000,24.3744,24.4619,24.3744,24.4579,2196.0845718313,0
+RVNU.US,D,20180608,000000,24.3445,24.5206,24.3445,24.4957,2124.7243866597,0
+RVNU.US,D,20180611,000000,24.5673,24.5673,24.4887,24.5127,4062.5051896303,0
+RVNU.US,D,20180612,000000,24.5663,24.5663,24.5236,24.5236,3159.9496081637,0
+RVNU.US,D,20180613,000000,24.5067,24.5167,24.4679,24.4997,2637.3116322588,0
+RVNU.US,D,20180614,000000,24.5953,24.5953,24.5157,24.5575,4287.6415484817,0
+RVNU.US,D,20180615,000000,24.5415,24.5673,24.4679,24.4997,8492.8671084552,0
+RVNU.US,D,20180618,000000,24.828,24.828,24.4689,24.4689,4288.6466215122,0
+RVNU.US,D,20180619,000000,24.5315,24.5315,24.5117,24.5197,1359.8638103834,0
+RVNU.US,D,20180620,000000,24.5007,24.5007,24.5007,24.5007,277.40015644185,0
+RVNU.US,D,20180621,000000,24.4778,24.4947,24.4778,24.4947,3067.4828893497,0
+RVNU.US,D,20180622,000000,24.5216,24.5216,24.5216,24.5216,1255.3362152024,0
+RVNU.US,D,20180625,000000,24.642,24.6499,24.5157,24.6499,2951.8994908323,0
+RVNU.US,D,20180626,000000,24.5673,24.5953,24.5663,24.5663,1403.0819506986,0
+RVNU.US,D,20180627,000000,24.5236,24.7316,24.5236,24.5673,5343.973303628,0
+RVNU.US,D,20180628,000000,24.6489,24.6489,24.5236,24.5236,1315.6405970376,0
+RVNU.US,D,20180629,000000,24.7067,24.7086,24.6718,24.6718,1551.8327592254,0
+RVNU.US,D,20180702,000000,24.7186,24.7186,24.5236,24.5236,4699.7214910221,0
+RVNU.US,D,20180703,000000,24.5236,24.5236,24.5236,24.5236,336.69946524645,0
+RVNU.US,D,20180705,000000,24.5863,24.6121,24.5147,24.6121,2818.2247777643,0
+RVNU.US,D,20180706,000000,24.5495,24.5575,24.5495,24.5575,635.20615533062,0
+RVNU.US,D,20180709,000000,24.6609,24.6609,24.5773,24.6121,3646.4049549675,0
+RVNU.US,D,20180710,000000,24.6331,24.6599,24.5673,24.6599,1548.8175401337,0
+RVNU.US,D,20180711,000000,24.5833,24.6609,24.5495,24.6609,4901.74117017,0
+RVNU.US,D,20180712,000000,24.6609,24.8102,24.6121,24.6121,4976.1165744333,0
+RVNU.US,D,20180713,000000,24.6151,24.6151,24.6151,24.6151,517.612610752,0
+RVNU.US,D,20180716,000000,24.7086,24.839,24.6321,24.6858,8472.7656478435,0
+RVNU.US,D,20180717,000000,24.849,24.849,24.6321,24.7096,7190.2924608152,0
+RVNU.US,D,20180718,000000,24.5773,24.7822,24.5773,24.6559,14329.32619707,0
+RVNU.US,D,20180719,000000,24.6321,24.635,24.6321,24.635,670.38371140114,0
+RVNU.US,D,20180720,000000,24.6609,24.6907,24.6609,24.6907,2665.4536771152,0
+RVNU.US,D,20180723,000000,24.9146,24.9146,24.6529,24.6927,4579.1127273517,0
+RVNU.US,D,20180724,000000,24.6519,24.7256,24.5236,24.5863,13589.592446559,0
+RVNU.US,D,20180725,000000,24.5495,24.5673,24.5495,24.5575,1578.9697310513,0
+RVNU.US,D,20180726,000000,24.6201,24.6201,24.5773,24.5803,4541.92502522,0
+RVNU.US,D,20180727,000000,24.5575,24.6599,24.5575,24.644,2002.1054769281,0
+RVNU.US,D,20180730,000000,24.7734,24.7734,24.6291,24.6291,4045.4189481103,0
+RVNU.US,D,20180731,000000,24.7932,24.7932,24.7932,24.7932,948.78894087358,0
+RVNU.US,D,20180801,000000,24.6619,24.6619,24.6321,24.6321,597.01338016833,0
+RVNU.US,D,20180802,000000,24.5743,24.642,24.5405,24.6201,5681.677841905,0
+RVNU.US,D,20180803,000000,24.5673,24.6121,24.5305,24.5405,6101.7983686901,0
+RVNU.US,D,20180806,000000,24.7365,24.7365,24.5077,24.5973,6290.7520984404,0
+RVNU.US,D,20180807,000000,24.7007,24.7126,24.5037,24.6211,7923.9957731433,0
+RVNU.US,D,20180808,000000,24.5953,24.82,24.5515,24.5833,6823.4408046512,0
+RVNU.US,D,20180809,000000,24.6728,24.7783,24.5913,24.6221,6317.8890702662,0
+RVNU.US,D,20180810,000000,24.8022,24.8022,24.6151,24.6311,2955.9197829547,0
+RVNU.US,D,20180813,000000,24.6221,24.64,24.5137,24.6181,9071.789174073,0
+RVNU.US,D,20180814,000000,24.6221,24.6669,24.5565,24.5565,7725.9963861178,0
+RVNU.US,D,20180815,000000,24.6808,24.6907,24.6758,24.6907,2981.0466087193,0
+RVNU.US,D,20180816,000000,24.6479,24.6649,24.6321,24.6321,2471.474582212,0
+RVNU.US,D,20180817,000000,24.5305,24.7365,24.5305,24.7325,6103.8085147513,0
+RVNU.US,D,20180820,000000,24.5515,24.6609,24.5515,24.6321,7566.1897742545,0
+RVNU.US,D,20180821,000000,24.5863,24.7734,24.5425,24.5425,4909.7817544146,0
+RVNU.US,D,20180822,000000,24.5663,24.5663,24.5663,24.5663,615.10469471889,0
+RVNU.US,D,20180823,000000,24.5863,24.7096,24.5863,24.7096,7446.5860836148,0
+RVNU.US,D,20180824,000000,24.7734,24.7734,24.7007,24.7634,10994.493881585,0
+RVNU.US,D,20180827,000000,24.839,24.839,24.6529,24.6947,3872.5463868495,0
+RVNU.US,D,20180828,000000,24.7186,24.7296,24.6907,24.7136,3073.5133275333,0
+RVNU.US,D,20180829,000000,24.7624,24.7624,24.5495,24.6997,5048.4818326356,0
+RVNU.US,D,20180830,000000,24.7186,24.7534,24.7027,24.7027,3510.7200958384,0
+RVNU.US,D,20180831,000000,24.6878,24.7186,24.6709,24.6997,5026.3702259627,0
+RVNU.US,D,20180904,000000,24.5565,24.8082,24.5565,24.8082,35485.108417884,0
+RVNU.US,D,20180905,000000,24.6121,24.6788,24.5753,24.642,2402.1245431015,0
+RVNU.US,D,20180906,000000,24.7286,24.7286,24.6539,24.7096,2200.1048639537,0
+RVNU.US,D,20180907,000000,24.7286,24.7286,24.6121,24.641,7192.3026068764,0
+RVNU.US,D,20180910,000000,24.5137,24.6022,24.5137,24.5663,2344.8353803581,0
+RVNU.US,D,20180911,000000,24.5683,24.6221,24.5683,24.5803,4570.0670700764,0
+RVNU.US,D,20180912,000000,24.6081,24.6221,24.5565,24.5843,6060.5903744361,0
+RVNU.US,D,20180913,000000,24.5575,24.5783,24.5515,24.5515,1686.512545324,0
+RVNU.US,D,20180914,000000,24.5465,24.5953,24.5057,24.5057,3110.701029665,0
+RVNU.US,D,20180917,000000,24.5485,24.5485,24.5137,24.5226,1580.9798771124,0
+RVNU.US,D,20180918,000000,24.642,24.642,24.5226,24.5305,10315.064512909,0
+RVNU.US,D,20180919,000000,24.5226,24.5226,24.4877,24.4877,1760.8879495874,0
+RVNU.US,D,20180920,000000,24.4858,24.5305,24.4858,24.5305,13404.659008931,0
+RVNU.US,D,20180921,000000,24.5405,24.5405,24.4858,24.4927,1585.0001692348,0
+RVNU.US,D,20180924,000000,24.5405,24.5405,24.4858,24.4858,1930.7452917565,0
+RVNU.US,D,20180925,000000,24.4858,24.4947,24.3992,24.436,4191.1545375454,0
+RVNU.US,D,20180926,000000,24.3524,24.4271,24.3524,24.3853,14982.623666951,0
+RVNU.US,D,20180927,000000,24.4082,24.4271,24.3992,24.4181,3671.5317807322,0
+RVNU.US,D,20180928,000000,24.4947,24.5405,24.4947,24.5057,7332.0077581279,0
+RVNU.US,D,20181001,000000,24.5037,24.5137,24.3326,24.3514,35207.708261442,0
+RVNU.US,D,20181002,000000,24.4749,24.5017,24.3326,24.3326,4911.7919004758,0
+RVNU.US,D,20181003,000000,24.4788,24.4848,24.3923,24.4082,9003.4442079931,0
+RVNU.US,D,20181004,000000,24.4082,24.437,24.3226,24.437,8255.6698732368,0
+RVNU.US,D,20181005,000000,24.3226,24.4858,24.3226,24.3694,5446.4907527478,0
+RVNU.US,D,20181008,000000,24.3226,24.446,24.3226,24.3714,9083.85005044,0
+RVNU.US,D,20181009,000000,24.229,24.4559,24.229,24.2858,9553.2191557239,0
+RVNU.US,D,20181010,000000,24.26,24.2678,24.2002,24.2002,17331.479339432,0
+RVNU.US,D,20181011,000000,24.248,24.2758,24.1982,24.229,2752.8950307762,0
+RVNU.US,D,20181012,000000,24.2928,24.2928,24.1942,24.1942,3399.1569894433,0
+RVNU.US,D,20181015,000000,24.4947,24.4947,24.1922,24.2042,7332.0077581279,0
+RVNU.US,D,20181016,000000,24.4858,24.4858,24.2122,24.2122,3245.3808157635,0
+RVNU.US,D,20181017,000000,24.1734,24.3047,24.1545,24.239,11236.716481956,0
+RVNU.US,D,20181018,000000,24.258,24.3136,24.1535,24.3126,25283.617157432,0
+RVNU.US,D,20181019,000000,24.1833,24.2182,24.1833,24.2182,2128.744678782,0
+RVNU.US,D,20181022,000000,24.1425,24.3714,24.0878,24.1485,8520.0040802811,0
+RVNU.US,D,20181023,000000,24.4291,24.4291,24.239,24.3037,8218.4821711051,0
+RVNU.US,D,20181024,000000,24.2182,24.2182,24.1634,24.1674,2729.7783510727,0
+RVNU.US,D,20181025,000000,24.247,24.2778,24.247,24.248,1870.4409099213,0
+RVNU.US,D,20181026,000000,24.3206,24.3524,24.2758,24.2988,1020.1491260452,0
+RVNU.US,D,20181029,000000,24.2858,24.3136,24.248,24.2988,2484.5405316096,0
+RVNU.US,D,20181030,000000,24.2728,24.2868,24.2202,24.253,1821.1923314226,0
+RVNU.US,D,20181031,000000,24.2022,24.263,24.2012,24.2012,2836.3160923149,0
+RVNU.US,D,20181101,000000,24.258,24.258,24.1435,24.1962,12391.5453941,0
+RVNU.US,D,20181102,000000,24.1873,24.1873,24.0878,24.0878,2655.4029468093,0
+RVNU.US,D,20181105,000000,24.0878,24.1674,24.0639,24.0719,9521.0568187451,0
+RVNU.US,D,20181106,000000,24.045,24.1256,24.045,24.0967,6110.8440259654,0
+RVNU.US,D,20181107,000000,24.1634,24.2022,24.1535,24.1535,2075.475808161,0
+RVNU.US,D,20181108,000000,24.3047,24.3047,24.1764,24.2202,4331.8647618275,0
+RVNU.US,D,20181109,000000,24.045,24.239,24.045,24.1922,2829.2805811008,0
+RVNU.US,D,20181112,000000,24.1535,24.3136,24.1535,24.3136,3437.3497646055,0
+RVNU.US,D,20181113,000000,24.2698,24.3326,24.2698,24.3047,3793.1456174331,0
+RVNU.US,D,20181114,000000,24.3524,24.3714,24.2768,24.3146,4247.4386272582,0
+RVNU.US,D,20181115,000000,24.3226,24.3226,24.2698,24.2998,1116.6361369815,0
+RVNU.US,D,20181116,000000,24.2958,24.3226,24.2848,24.2958,2928.7828111288,0
+RVNU.US,D,20181119,000000,24.2858,24.3226,24.249,24.3226,2137.7903360573,0
+RVNU.US,D,20181120,000000,24.1922,24.4082,24.1922,24.4082,2780.032002602,0
+RVNU.US,D,20181121,000000,24.3903,24.3903,24.2958,24.3883,1019.1440530146,0
+RVNU.US,D,20181123,000000,24.447,24.447,24.3136,24.4092,7520.9614878782,0
+RVNU.US,D,20181126,000000,24.3803,24.4012,24.3554,24.4012,2936.8233953735,0
+RVNU.US,D,20181127,000000,24.4042,24.4042,24.3475,24.3773,5627.4038982533,0
+RVNU.US,D,20181128,000000,24.3982,24.4092,24.3883,24.4092,3104.6705914814,0
+RVNU.US,D,20181129,000000,24.4161,24.4957,24.4161,24.4957,5988.2251162339,0
+RVNU.US,D,20181130,000000,24.5047,24.5047,24.5047,24.5047,1069.3977045439,0
+RVNU.US,D,20181203,000000,24.5236,24.5236,24.4977,24.4977,7686.7985379249,0
+RVNU.US,D,20181204,000000,24.6061,24.6679,24.5973,24.644,2898.6306202112,0
+RVNU.US,D,20181206,000000,24.7116,24.7116,24.6291,24.6291,1777.9741911074,0
+RVNU.US,D,20181207,000000,24.6728,24.7116,24.6141,24.7116,11569.39565508,0
+RVNU.US,D,20181210,000000,24.7027,24.7166,24.6828,24.7166,7288.7896178127,0
+RVNU.US,D,20181211,000000,24.6659,24.6659,24.639,24.6539,1660.3806465288,0
+RVNU.US,D,20181212,000000,24.5973,24.6499,24.5973,24.6191,4088.6370884255,0
+RVNU.US,D,20181213,000000,24.7116,24.7116,24.5515,24.5923,22111.606672901,0
+RVNU.US,D,20181214,000000,24.6061,24.6241,24.6061,24.6241,1066.3824854522,0
+RVNU.US,D,20181217,000000,24.5315,24.6141,24.5315,24.5873,3301.6649054764,0
+RVNU.US,D,20181218,000000,24.5683,24.6828,24.5683,24.6141,13675.023654159,0
+RVNU.US,D,20181219,000000,24.6669,24.6728,24.6669,24.6728,667.36849230938,0
+RVNU.US,D,20181220,000000,24.7763,24.8142,24.6728,24.7484,16531.441207086,0
+RVNU.US,D,20181221,000000,24.6927,24.7216,24.6927,24.7116,10556.28204025,0
+RVNU.US,D,20181224,000000,24.446,24.8142,24.446,24.8112,5544.9879097453,0
+RVNU.US,D,20181226,000000,24.6927,24.7902,24.6927,24.7116,3874.5565329106,0
+RVNU.US,D,20181227,000000,24.6629,24.7892,24.6629,24.7306,5513.8306457971,0
+RVNU.US,D,20181228,000000,24.82,24.8628,24.8052,24.8052,4156.9820545054,0
+RVNU.US,D,20181231,000000,24.8082,24.843,24.7952,24.834,9305.9711901996,0
+RVNU.US,D,20190102,000000,24.7952,24.8628,24.7952,24.8052,4324.8292506134,0
+RVNU.US,D,20190103,000000,24.8748,24.9833,24.8748,24.9693,5537.9523985312,0
+RVNU.US,D,20190104,000000,24.8628,24.8718,24.8142,24.8718,9095.9109268071,0
+RVNU.US,D,20190107,000000,25.1265,25.1265,24.9196,24.9196,15963.574944804,0
+RVNU.US,D,20190108,000000,24.8052,24.827,24.7484,24.8002,10962.331544606,0
+RVNU.US,D,20190109,000000,24.9096,24.9096,24.6539,24.6927,10558.29218631,0
+RVNU.US,D,20190110,000000,24.7852,24.7852,24.7226,24.7345,4800.2287940807,0
+RVNU.US,D,20190111,000000,24.824,24.824,24.7664,24.7982,6295.7774635933,0
+RVNU.US,D,20190114,000000,24.833,24.8678,24.7664,24.8002,1863.4053987072,0
+RVNU.US,D,20190115,000000,24.7574,24.8718,24.7484,24.7574,7002.3438040956,0
+RVNU.US,D,20190116,000000,24.842,24.8718,24.7524,24.7763,4097.6827457008,0
+RVNU.US,D,20190117,000000,24.9007,24.9007,24.7862,24.8132,8966.2565058614,0
+RVNU.US,D,20190118,000000,24.7852,24.8142,24.7852,24.8032,3953.957302327,0
+RVNU.US,D,20190122,000000,25.1544,25.1544,24.7852,24.7852,2746.8645925927,0
+RVNU.US,D,20190123,000000,24.7654,24.7852,24.7316,24.7574,2398.1042509792,0
+RVNU.US,D,20190124,000000,24.8052,24.8052,24.7813,24.7952,1657.365427437,0
+RVNU.US,D,20190125,000000,24.8112,24.8112,24.7116,24.7435,3277.5431527423,0
+RVNU.US,D,20190128,000000,24.8718,24.8718,24.7574,24.7852,2948.8842717405,0
+RVNU.US,D,20190129,000000,24.7395,24.7922,24.7395,24.7664,1663.3958656205,0
+RVNU.US,D,20190130,000000,24.8012,24.8142,24.7763,24.8052,22184.977004134,0
+RVNU.US,D,20190131,000000,24.8888,24.9286,24.8818,24.9286,6347.0361881532,0
+RVNU.US,D,20190201,000000,24.9106,24.9106,24.833,24.843,12712.163690857,0
+RVNU.US,D,20190204,000000,24.9196,24.9196,24.8818,24.9196,2069.4453699774,0
+RVNU.US,D,20190205,000000,24.824,24.9076,24.824,24.8579,5778.1648528413,0
+RVNU.US,D,20190206,000000,24.8142,24.9574,24.8142,24.9007,33564.413856433,0
+RVNU.US,D,20190207,000000,25.0012,25.0101,24.9036,24.9624,3674.5469998239,0
+RVNU.US,D,20190208,000000,25.0012,25.0489,25.0002,25.0151,8246.6242159616,0
+RVNU.US,D,20190211,000000,25.0887,25.0887,24.9982,25.0489,6817.4103664677,0
+RVNU.US,D,20190212,000000,25.0201,25.0787,24.9932,25.0787,28697.850242334,0
+RVNU.US,D,20190213,000000,25.0399,25.0489,25.0399,25.0489,1405.0920967598,0
+RVNU.US,D,20190214,000000,25.0499,25.0738,25.0499,25.0738,2929.7878841594,0
+RVNU.US,D,20190215,000000,25.0201,25.0489,25.0201,25.0489,3551.9280900924,0
+RVNU.US,D,20190219,000000,25.1554,25.1554,25.0887,25.0887,2939.8386144653,0
+RVNU.US,D,20190220,000000,25.0897,25.1514,25.0887,25.1225,8013.4472728655,0
+RVNU.US,D,20190221,000000,25.1355,25.1355,25.1007,25.1077,5797.2612404225,0
+RVNU.US,D,20190222,000000,25.1554,25.1843,25.1485,25.1843,19831.0959665,0
+RVNU.US,D,20190225,000000,25.1465,25.1932,25.1465,25.1603,2510.6724304049,0
+RVNU.US,D,20190226,000000,25.1882,25.1991,25.1573,25.1922,5712.8351058532,0
+RVNU.US,D,20190227,000000,25.1554,25.232,25.1475,25.1475,9062.7435167977,0
+RVNU.US,D,20190228,000000,25.1743,25.1882,25.1425,25.1425,1430.2189225245,0
+RVNU.US,D,20190301,000000,25.1932,25.1932,25.1315,25.1753,42678.416097791,0
+RVNU.US,D,20190304,000000,25.2121,25.2121,25.1445,25.2031,17407.864889757,0
+RVNU.US,D,20190305,000000,25.1932,25.2171,25.1932,25.2071,2776.0117104797,0
+RVNU.US,D,20190306,000000,25.1753,25.2509,25.1753,25.232,2009.1409881422,0
+RVNU.US,D,20190307,000000,25.2808,25.3484,25.2708,25.2768,70992.328442441,0
+RVNU.US,D,20190308,000000,25.3374,25.3564,25.2708,25.3285,14482.09729772,0
+RVNU.US,D,20190311,000000,25.3146,25.3564,25.3046,25.3564,10068.821620415,0
+RVNU.US,D,20190312,000000,25.3384,25.3434,25.3096,25.3434,1880.4916402272,0
+RVNU.US,D,20190313,000000,25.3842,25.3842,25.3564,25.3564,6808.3647091924,0
+RVNU.US,D,20190314,000000,25.3712,25.3842,25.3464,25.3484,3559.9686743371,0
+RVNU.US,D,20190315,000000,25.3564,25.41,25.3384,25.3882,11221.640386497,0
+RVNU.US,D,20190318,000000,25.439,25.439,25.3384,25.3742,2044.3185442128,0
+RVNU.US,D,20190319,000000,25.3484,25.418,25.3484,25.415,7176.221438387,0
+RVNU.US,D,20190320,000000,25.3842,25.5056,25.3842,25.5056,6659.6139006656,0
+RVNU.US,D,20190321,000000,25.5643,25.5643,25.5066,25.5156,3228.2945742436,0
+RVNU.US,D,20190322,000000,25.6031,25.6897,25.6031,25.6589,3281.5634448647,0
+RVNU.US,D,20190325,000000,25.6847,25.7743,25.6629,25.7643,28667.698051417,0
+RVNU.US,D,20190326,000000,25.7275,25.7395,25.7056,25.7395,2472.4796552426,0
+RVNU.US,D,20190327,000000,25.7663,25.8588,25.7663,25.8459,1099.5498954615,0
+RVNU.US,D,20190328,000000,25.8369,25.8578,25.7931,25.8459,11117.112791316,0
+RVNU.US,D,20190329,000000,25.8966,25.8966,25.7245,25.8508,47220.341123011,0
+RVNU.US,D,20190401,000000,25.8876,25.8876,25.6927,25.7543,7413.4186736054,0
+RVNU.US,D,20190402,000000,25.8777,25.8777,25.7444,25.7643,6652.5783894515,0
+RVNU.US,D,20190403,000000,25.7543,25.7543,25.7245,25.7345,60107.38752119,0
+RVNU.US,D,20190404,000000,25.6499,25.7493,25.6499,25.7245,4379.103194265,0
+RVNU.US,D,20190405,000000,25.6677,25.7145,25.6589,25.7145,7021.4401916767,0
+RVNU.US,D,20190408,000000,25.7145,25.7145,25.6727,25.7145,4966.0658441275,0
+RVNU.US,D,20190409,000000,25.6021,25.7553,25.6021,25.7543,14874.075779649,0
+RVNU.US,D,20190410,000000,25.8031,25.8031,25.7643,25.7842,6003.3012116927,0
+RVNU.US,D,20190411,000000,25.7912,25.831,25.7743,25.8031,6286.731806318,0
+RVNU.US,D,20190412,000000,25.7852,25.7852,25.7543,25.7743,13556.42503655,0
+RVNU.US,D,20190415,000000,25.5822,25.8121,25.5822,25.7862,6598.3044457998,0
+RVNU.US,D,20190416,000000,25.7056,25.8031,25.7056,25.7693,14234.849332196,0
+RVNU.US,D,20190417,000000,25.821,25.821,25.7245,25.7543,9440.6509762982,0
+RVNU.US,D,20190418,000000,25.7493,25.8031,25.7345,25.8031,5044.4615405132,0
+RVNU.US,D,20190422,000000,25.831,25.831,25.7444,25.8121,13738.343255086,0
+RVNU.US,D,20190423,000000,25.821,25.8777,25.7543,25.8777,7921.9856270821,0
+RVNU.US,D,20190424,000000,25.8777,25.9334,25.8688,25.9156,5611.322729764,0
+RVNU.US,D,20190425,000000,25.9056,25.9504,25.9056,25.9294,5487.6987470018,0
+RVNU.US,D,20190426,000000,26.03,26.03,25.9534,25.9852,68646.487989052,0
+RVNU.US,D,20190429,000000,26.02,26.02,25.9524,25.9812,16797.785560191,0
+RVNU.US,D,20190430,000000,26.01,26.0488,25.9444,26.02,35443.90042363,0
+RVNU.US,D,20190501,000000,26.0498,26.0797,26.03,26.0548,22801.086771883,0
+RVNU.US,D,20190502,000000,26.0797,26.0797,26.026,26.0349,5384.1762248514,0
+RVNU.US,D,20190503,000000,26.02,26.0698,26.02,26.0498,3436.344691575,0
+RVNU.US,D,20190506,000000,26.1155,26.1742,26.1036,26.1404,4498.7068849048,0
+RVNU.US,D,20190507,000000,26.1623,26.1831,26.1493,26.1643,58424.895267988,0
+RVNU.US,D,20190508,000000,26.2519,26.2519,26.1453,26.1742,8752.1759503465,0
+RVNU.US,D,20190509,000000,26.1742,26.2219,26.1742,26.2031,5352.0138878727,0
+RVNU.US,D,20190510,000000,26.2419,26.2419,26.1881,26.2279,4876.6143444053,0
+RVNU.US,D,20190513,000000,26.3055,26.3155,26.2727,26.2837,8867.759348864,0
+RVNU.US,D,20190514,000000,26.2309,26.2956,26.2309,26.2657,9861.7765761139,0
+RVNU.US,D,20190515,000000,26.3931,26.3931,26.3354,26.3354,3440.3649836973,0
+RVNU.US,D,20190516,000000,26.3404,26.3742,26.3055,26.3513,10974.392420973,0
+RVNU.US,D,20190517,000000,26.3931,26.3931,26.3593,26.3593,446.25242558037,0
+RVNU.US,D,20190520,000000,26.3931,26.3931,26.3473,26.3643,4288.6466215122,0
+RVNU.US,D,20190521,000000,26.3354,26.3643,26.2607,26.3055,7810.422520687,0
+RVNU.US,D,20190522,000000,26.2956,26.3055,26.2607,26.2717,6939.0242031686,0
+RVNU.US,D,20190523,000000,26.2797,26.3742,26.2549,26.3423,10243.704327736,0
+RVNU.US,D,20190524,000000,26.3832,26.3832,26.2607,26.3055,6071.6461777725,0
+RVNU.US,D,20190528,000000,26.3732,26.3931,26.3543,26.3931,6347.0361881532,0
+RVNU.US,D,20190529,000000,26.4707,26.4707,26.3931,26.426,5366.0849103009,0
+RVNU.US,D,20190530,000000,26.4707,26.4707,26.3991,26.407,11167.366442845,0
+RVNU.US,D,20190531,000000,26.5454,26.5454,26.4796,26.5135,13212.690060089,0
+RVNU.US,D,20190603,000000,26.5812,26.5812,26.4886,26.5494,5513.8306457971,0
+RVNU.US,D,20190604,000000,26.5622,26.5622,26.4796,26.5135,1857.3749605237,0
+RVNU.US,D,20190605,000000,26.5174,26.5184,26.4916,26.5036,3639.3694437534,0
+RVNU.US,D,20190606,000000,26.4737,26.5454,26.4737,26.5086,2332.7745039911,0
+RVNU.US,D,20190607,000000,26.5374,26.5812,26.5374,26.5542,4213.2661442183,0
+RVNU.US,D,20190610,000000,26.5911,26.5911,26.4796,26.5086,18581.790189482,0
+RVNU.US,D,20190611,000000,26.5622,26.5622,26.4717,26.5194,7894.8486552563,0
+RVNU.US,D,20190612,000000,26.5274,26.5274,26.421,26.4408,197685.80423999,0
+RVNU.US,D,20190613,000000,26.4648,26.4648,26.427,26.4508,1380.9703440257,0
+RVNU.US,D,20190614,000000,26.419,26.4458,26.419,26.4458,3479.5628318902,0
+RVNU.US,D,20190617,000000,26.4289,26.4767,26.4289,26.4408,27435.478515917,0
+RVNU.US,D,20190618,000000,26.5454,26.5454,26.4608,26.4796,12638.793359624,0
+RVNU.US,D,20190619,000000,26.3832,26.4886,26.3832,26.4876,8451.6591142012,0
+RVNU.US,D,20190620,000000,26.4707,26.5274,26.4707,26.5174,5139.9434784189,0
+RVNU.US,D,20190621,000000,26.5086,26.5086,26.4608,26.4796,3685.6028031604,0
+RVNU.US,D,20190624,000000,26.5622,26.5622,26.4886,26.5135,3761.988353485,0
+RVNU.US,D,20190625,000000,26.4707,26.5374,26.4608,26.5086,13916.241181499,0
+RVNU.US,D,20190626,000000,26.4707,26.4996,26.4309,26.4558,55499.127675952,0
+RVNU.US,D,20190627,000000,26.4309,26.5086,26.4309,26.5086,12021.678518844,0
+RVNU.US,D,20190628,000000,26.5622,26.5622,26.4886,26.5135,5317.8414048327,0
+RVNU.US,D,20190701,000000,26.5722,26.5722,26.4508,26.5164,6834.4966079876,0
+RVNU.US,D,20190702,000000,26.4608,26.5454,26.4608,26.5374,3751.9376231791,0
+RVNU.US,D,20190703,000000,26.5911,26.5911,26.5086,26.5404,2329.7592848993,0
+RVNU.US,D,20190705,000000,26.601,26.601,26.4508,26.5424,3542.8824328171,0
+RVNU.US,D,20190708,000000,26.5602,26.5911,26.5582,26.5812,7883.7928519199,0
+RVNU.US,D,20190709,000000,26.6408,26.6408,26.5722,26.5911,4951.9948216993,0
+RVNU.US,D,20190710,000000,26.61,26.6309,26.5632,26.5812,3005.1683614534,0
+RVNU.US,D,20190711,000000,26.6269,26.6269,26.5542,26.5542,3785.1050331884,0
+RVNU.US,D,20190712,000000,26.6508,26.6508,26.598,26.611,966.88025542413,0
+RVNU.US,D,20190715,000000,26.611,26.6508,26.6,26.611,7402.362870269,0
+RVNU.US,D,20190716,000000,26.6608,26.6608,26.5951,26.611,3714.7499210474,0
+RVNU.US,D,20190717,000000,26.6558,26.6558,26.621,26.6408,7507.8955384805,0
+RVNU.US,D,20190718,000000,26.6408,26.6408,26.623,26.6259,1785.0097023215,0
+RVNU.US,D,20190719,000000,26.6757,26.6807,26.6697,26.6707,6619.4109794421,0
+RVNU.US,D,20190722,000000,26.6657,26.6787,26.6379,26.6707,1184.9811030614,0
+RVNU.US,D,20190723,000000,26.611,26.6508,26.611,26.621,11452.807183532,0
+RVNU.US,D,20190724,000000,26.7195,26.7195,26.6408,26.6707,5369.1001293926,0
+RVNU.US,D,20190725,000000,26.7682,26.7682,26.6816,26.6995,1728.7256126086,0
+RVNU.US,D,20190726,000000,26.7095,26.7095,26.6617,26.6757,9885.898328848,0
+RVNU.US,D,20190729,000000,26.7095,26.7274,26.6846,26.7125,18000.857977803,0
+RVNU.US,D,20190730,000000,26.7095,26.7672,26.6906,26.7483,11855.841468797,0
+RVNU.US,D,20190731,000000,26.7971,26.7971,26.7284,26.7682,5116.8267987154,0
+RVNU.US,D,20190801,000000,26.7383,26.8458,26.7383,26.8309,14778.593841743,0
+RVNU.US,D,20190802,000000,26.8906,26.9204,26.8856,26.8856,4156.9820545054,0
+RVNU.US,D,20190805,000000,26.9175,27.014,26.9175,26.9881,16000.762646936,0
+RVNU.US,D,20190806,000000,27.0249,27.0448,26.9602,27.0249,11460.847767777,0
+RVNU.US,D,20190807,000000,27.1314,27.1502,27.0966,27.1016,13552.404744427,0
+RVNU.US,D,20190808,000000,27.0249,27.1354,27.0249,27.1214,5997.2707735091,0
+RVNU.US,D,20190809,000000,27.1453,27.1463,27.0826,27.0826,25038.379337968,0
+RVNU.US,D,20190812,000000,27.2587,27.2587,27.1502,27.207,10976.402567034,0
+RVNU.US,D,20190813,000000,27.1752,27.2189,27.1752,27.199,12676.986134787,0
+RVNU.US,D,20190814,000000,27.2866,27.3821,27.2866,27.3821,5449.5059718396,0
+RVNU.US,D,20190815,000000,27.4497,27.4497,27.3661,27.4348,5029.3854450544,0
+RVNU.US,D,20190816,000000,27.3721,27.4299,27.3721,27.4149,2747.8696656233,0
+RVNU.US,D,20190819,000000,27.401,27.4099,27.3443,27.3961,18799.891037119,0
+RVNU.US,D,20190820,000000,27.4766,27.4766,27.4019,27.4199,4257.4893575641,0
+RVNU.US,D,20190821,000000,27.4099,27.4099,27.3493,27.401,2361.9216218781,0
+RVNU.US,D,20190822,000000,27.3621,27.3721,27.3583,27.3583,950.79908693475,0
+RVNU.US,D,20190823,000000,27.3583,27.3721,27.3523,27.3721,1486.5030122373,0
+RVNU.US,D,20190826,000000,27.4199,27.4199,27.3443,27.3771,4630.3714519116,0
+RVNU.US,D,20190827,000000,27.4497,27.4497,27.3721,27.4189,4390.1589976015,0
+RVNU.US,D,20190828,000000,27.4597,27.5154,27.4597,27.4806,2429.2615149274,0
+RVNU.US,D,20190829,000000,27.3921,27.4677,27.3921,27.4677,3101.6553723897,0
+RVNU.US,D,20190830,000000,27.4856,27.4856,27.4159,27.4497,12135.251771301,0
+RVNU.US,D,20190903,000000,27.4657,27.5055,27.4657,27.4905,5320.8566239245,0
+RVNU.US,D,20190904,000000,27.4497,27.5134,27.4497,27.4905,5146.978989633,0
+RVNU.US,D,20190905,000000,27.4955,27.4955,27.3721,27.4199,15344.449957962,0
+RVNU.US,D,20190906,000000,27.3145,27.4199,27.3145,27.4089,2468.4593631202,0
+RVNU.US,D,20190909,000000,27.3621,27.3621,27.2687,27.2965,9191.3928647128,0
+RVNU.US,D,20190910,000000,27.2607,27.2607,27.208,27.2428,8205.4162217075,0
+RVNU.US,D,20190911,000000,27.2378,27.2378,27.1781,27.1831,9467.787948124,0
+RVNU.US,D,20190912,000000,27.1204,27.198,27.0856,27.0856,6130.9454865771,0
+RVNU.US,D,20190913,000000,27.004,27.0438,26.9871,27.004,3542.8824328171,0
+RVNU.US,D,20190916,000000,27.0538,27.0538,26.9692,26.9692,65765.948683392,0
+RVNU.US,D,20190917,000000,26.9493,26.9831,26.9393,26.9692,15864.072714776,0
+RVNU.US,D,20190918,000000,26.998,27.0538,26.998,27.014,22159.85017837,0
+RVNU.US,D,20190919,000000,27.0666,27.1006,26.8279,27.0716,25896.711706089,0
+RVNU.US,D,20190920,000000,27.1104,27.1492,27.0518,27.1492,4313.7734472769,0
+RVNU.US,D,20190923,000000,27.2279,27.2577,27.1702,27.208,25474.581033243,0
+RVNU.US,D,20190924,000000,27.213,27.2378,27.1821,27.2378,7338.0381963114,0
+RVNU.US,D,20190925,000000,27.1781,27.2319,27.1781,27.2229,1098.544822431,0
+RVNU.US,D,20190926,000000,27.1781,27.2179,27.1781,27.1881,6230.4477166052,0
+RVNU.US,D,20190927,000000,27.2577,27.2577,27.1532,27.1692,60800.887912295,0
+RVNU.US,D,20190930,000000,27.2179,27.2378,27.1891,27.2229,16757.582638968,0
+RVNU.US,D,20191001,000000,27.208,27.2478,27.1552,27.1781,6394.2746205908,0
+RVNU.US,D,20191002,000000,27.2358,27.2965,27.2358,27.2677,6410.3557890802,0
+RVNU.US,D,20191003,000000,27.3533,27.3621,27.2975,27.3621,9140.1341401529,0
+RVNU.US,D,20191004,000000,27.3313,27.3731,27.3313,27.3721,15950.508995406,0
+RVNU.US,D,20191007,000000,27.3721,27.4099,27.3443,27.3771,6304.8231208686,0
+RVNU.US,D,20191008,000000,27.3821,27.4398,27.3821,27.4348,89889.711563527,0
+RVNU.US,D,20191009,000000,27.4687,27.4687,27.3911,27.4149,18526.5111728,0
+RVNU.US,D,20191010,000000,27.4199,27.4199,27.3821,27.3821,37064.078148935,0
+RVNU.US,D,20191011,000000,27.3533,27.3533,27.1881,27.203,70539.040505647,0
+RVNU.US,D,20191014,000000,27.3533,27.3533,27.2279,27.2915,13159.421189468,0
+RVNU.US,D,20191015,000000,27.2796,27.3045,27.2458,27.2458,5377.1407136373,0
+RVNU.US,D,20191016,000000,27.2677,27.2677,27.1692,27.208,117889.0360496,0
+RVNU.US,D,20191017,000000,27.1492,27.198,27.1304,27.1692,4836.4114231818,0
+RVNU.US,D,20191018,000000,27.1592,27.1592,27.1006,27.1403,11980.47052459,0
+RVNU.US,D,20191021,000000,27.1114,27.1304,27.0816,27.0956,2886.5697438442,0
+RVNU.US,D,20191022,000000,27.0856,27.0946,27.0458,27.0637,2980.0415356887,0
+RVNU.US,D,20191023,000000,27.0906,27.0906,27.0816,27.0826,9294.9153868632,0
+RVNU.US,D,20191024,000000,27.0906,27.0906,27.0618,27.0766,8586.3389002998,0
+RVNU.US,D,20191025,000000,27.0896,27.0896,27.0498,27.0538,4464.5344018649,0
+RVNU.US,D,20191028,000000,27.0618,27.0816,27.0308,27.0666,10726.139382418,0
+RVNU.US,D,20191029,000000,27.0816,27.0816,27.0249,27.0608,7119.9373486742,0
+RVNU.US,D,20191030,000000,27.0338,27.0666,27.0259,27.0618,6133.9607056689,0
+RVNU.US,D,20191031,000000,27.1881,27.2279,27.1781,27.2279,8089.8328231901,0
+RVNU.US,D,20191101,000000,27.2866,27.2866,27.1781,27.201,16569.633982247,0
+RVNU.US,D,20191104,000000,27.0906,27.1881,27.0816,27.1642,12322.195354989,0
+RVNU.US,D,20191105,000000,27.1304,27.1394,27.0438,27.0608,30559.24549498,0
+RVNU.US,D,20191106,000000,27.198,27.198,27.0538,27.0716,16079.158343322,0
+RVNU.US,D,20191107,000000,27.0239,27.0816,27.004,27.019,15443.952187991,0
+RVNU.US,D,20191108,000000,27.0239,27.0338,26.9075,26.9572,10915.093112168,0
+RVNU.US,D,20191111,000000,26.9662,26.9851,26.9254,26.9712,6817.4103664677,0
+RVNU.US,D,20191112,000000,26.9851,26.9851,26.9175,26.9473,8005.4066886208,0
+RVNU.US,D,20191113,000000,27.014,27.0259,26.9752,27.014,10689.956753317,0
+RVNU.US,D,20191114,000000,26.9851,27.0816,26.9851,27.0666,11206.564291039,0
+RVNU.US,D,20191115,000000,27.1204,27.1204,27.0338,27.0796,5392.2168090961,0
+RVNU.US,D,20191118,000000,27.0438,27.0618,27.0338,27.0438,6095.7679305066,0
+RVNU.US,D,20191119,000000,27.0766,27.1006,27.0438,27.0618,10534.170433576,0
+RVNU.US,D,20191120,000000,27.1274,27.1274,27.0796,27.1204,14378.574775569,0
+RVNU.US,D,20191121,000000,27.1692,27.1692,27.1473,27.1572,2510.6724304049,0
+RVNU.US,D,20191122,000000,27.1592,27.192,27.1592,27.1831,1650.3299162229,0
+RVNU.US,D,20191125,000000,27.2478,27.2478,27.1851,27.208,54108.10660162,0
+RVNU.US,D,20191126,000000,27.2677,27.2866,27.2179,27.2378,19035.078126276,0
+RVNU.US,D,20191127,000000,27.2378,27.2667,27.2179,27.2478,5200.2478602541,0
+RVNU.US,D,20191129,000000,27.2309,27.2527,27.2309,27.2527,2920.7422268841,0
+RVNU.US,D,20191202,000000,27.3621,27.3621,27.1692,27.208,7997.3661043761,0
+RVNU.US,D,20191203,000000,27.2747,27.3035,27.2498,27.2806,12088.013338862,0
+RVNU.US,D,20191204,000000,27.3135,27.3224,27.2717,27.2945,10328.130462306,0
+RVNU.US,D,20191205,000000,27.2259,27.3115,27.2259,27.2747,7365.1751681373,0
+RVNU.US,D,20191206,000000,27.3035,27.3035,27.2259,27.2657,6106.8237338431,0
+RVNU.US,D,20191209,000000,27.2747,27.3224,27.2537,27.2747,11576.431166295,0
+RVNU.US,D,20191210,000000,27.2915,27.3135,27.2747,27.2796,8575.2830969633,0
+RVNU.US,D,20191211,000000,27.4,27.4,27.3025,27.3313,5466.5922133595,0
+RVNU.US,D,20191212,000000,27.4079,27.4089,27.2747,27.2747,17720.442602269,0
+RVNU.US,D,20191213,000000,27.3155,27.3611,27.2875,27.3174,4608.2598452387,0
+RVNU.US,D,20191216,000000,27.3811,27.3901,27.3393,27.3423,5725.9010552508,0
+RVNU.US,D,20191217,000000,27.3224,27.3711,27.3015,27.3573,6498.8022157718,0
+RVNU.US,D,20191218,000000,27.4179,27.4179,27.3323,27.3661,9761.2692730553,0
+RVNU.US,D,20191219,000000,27.3423,27.3523,27.3125,27.3224,5876.6620098388,0
+RVNU.US,D,20191220,000000,27.3523,27.3523,27.2806,27.2846,3350.9134839751,0
+RVNU.US,D,20191223,000000,27.3423,27.3523,27.2846,27.3174,29716.994295348,0
+RVNU.US,D,20191224,000000,27.3711,27.3711,27.3333,27.3473,963.86503633237,0
+RVNU.US,D,20191226,000000,27.3523,27.3731,27.3135,27.3731,11156.310639509,0
+RVNU.US,D,20191227,000000,27.3035,27.3611,27.3035,27.3611,4525.8438567306,0
+RVNU.US,D,20191230,000000,27.5472,27.5472,27.3513,27.3841,6830.4763158653,0
+RVNU.US,D,20191231,000000,27.4189,27.4189,27.3523,27.3611,50964.238161945,0
+RVNU.US,D,20200102,000000,27.4,27.4,27.3423,27.3781,13607.68376111,0
+RVNU.US,D,20200103,000000,27.4289,27.5323,27.4289,27.5274,5903.7989816646,0
+RVNU.US,D,20200106,000000,27.6538,27.6538,27.5104,27.5373,19559.726248242,0
+RVNU.US,D,20200107,000000,27.5761,27.586,27.5075,27.5662,10381.399332927,0
+RVNU.US,D,20200108,000000,27.5472,27.6149,27.5472,27.586,55572.498007184,0
+RVNU.US,D,20200109,000000,27.595,27.604,27.5472,27.5761,4274.575599084,0
+RVNU.US,D,20200110,000000,27.59,27.6149,27.5761,27.5761,12997.604431543,0
+RVNU.US,D,20200113,000000,27.5562,27.605,27.5343,27.586,3771.0340107602,0
+RVNU.US,D,20200114,000000,27.6248,27.6438,27.61,27.6438,6880.7299673946,0
+RVNU.US,D,20200115,000000,27.6926,27.6926,27.6338,27.6826,16631.948510144,0
+RVNU.US,D,20200116,000000,27.6159,27.7024,27.6149,27.6636,11733.222559066,0
+RVNU.US,D,20200117,000000,27.7303,27.7303,27.6159,27.6826,7088.780084726,0
+RVNU.US,D,20200121,000000,27.6636,27.7592,27.6248,27.7353,142533.42675959,0
+RVNU.US,D,20200122,000000,27.789,27.789,27.7303,27.7542,13666.983069914,0
+RVNU.US,D,20200123,000000,27.8089,27.8268,27.7592,27.794,146800.96684745,0
+RVNU.US,D,20200124,000000,27.8577,27.8577,27.8089,27.8229,7745.0927736989,0
+RVNU.US,D,20200127,000000,27.9443,27.9541,27.8945,27.9114,12070.927097343,0
+RVNU.US,D,20200128,000000,27.9831,27.9831,27.8756,27.9243,3555.9483822147,0
+RVNU.US,D,20200129,000000,27.9413,27.9781,27.9243,27.9781,4147.9363972301,0
+RVNU.US,D,20200130,000000,28.0626,28.0626,27.9503,27.9831,11413.609335339,0
+RVNU.US,D,20200131,000000,28.0716,28.0716,28.0029,28.0328,13138.314655825,0
+RVNU.US,D,20200203,000000,28.2467,28.2467,27.9771,28.0069,30440.64687737,0
+RVNU.US,D,20200204,000000,27.9731,27.989,27.8945,27.9035,13533.308356846,0
+RVNU.US,D,20200205,000000,27.8975,27.9631,27.8975,27.9183,15362.541272513,0
+RVNU.US,D,20200206,000000,27.9333,27.9333,27.8567,27.8885,8902.9369049345,0
+RVNU.US,D,20200207,000000,27.9333,28.0129,27.8925,27.9781,25923.848677916,0
+RVNU.US,D,20200210,000000,28.0229,28.0229,27.9512,27.9691,5625.3937521922,0
+RVNU.US,D,20200211,000000,28.0129,28.0129,27.9631,28.0079,12423.707731078,0
+RVNU.US,D,20200212,000000,28.0229,28.0229,27.9641,28.0129,6943.044495291,0
+RVNU.US,D,20200213,000000,27.989,28.0328,27.989,28.0079,18491.333616729,0
+RVNU.US,D,20200214,000000,28.0179,28.0616,28.0029,28.0328,5383.1711518208,0
+RVNU.US,D,20200218,000000,28.1392,28.1392,28.0527,28.0915,18820.997570761,0
+RVNU.US,D,20200219,000000,28.0527,28.1114,28.0229,28.0865,14174.544950361,0
+RVNU.US,D,20200220,000000,28.207,28.207,28.0895,28.1352,15050.968633032,0
+RVNU.US,D,20200221,000000,28.2168,28.3144,28.197,28.2666,10187.420238024,0
+RVNU.US,D,20200224,000000,28.4985,28.4985,28.3929,28.4019,76537.316352186,0
+RVNU.US,D,20200225,000000,28.5083,28.5283,28.4268,28.4985,9197.4233028963,0
+RVNU.US,D,20200226,000000,28.6268,28.6268,28.4865,28.5083,76018.698668404,0
+RVNU.US,D,20200227,000000,28.5929,28.6457,28.5383,28.5721,22695.554103672,0
+RVNU.US,D,20200228,000000,28.7144,28.7144,28.5123,28.5263,26963.094191541,0
+RVNU.US,D,20200302,000000,28.4597,28.5462,28.4317,28.4785,98751.440474208,0
+RVNU.US,D,20200303,000000,28.3929,28.5383,28.3651,28.4307,23205.12613018,0
+RVNU.US,D,20200304,000000,28.4407,28.5183,28.3542,28.4019,21042.208968357,0
+RVNU.US,D,20200305,000000,28.3741,28.4607,28.3741,28.4547,9084.8551234706,0
+RVNU.US,D,20200306,000000,28.4218,28.5143,28.4019,28.4019,5145.9739166025,0
+RVNU.US,D,20200309,000000,28.6656,28.7144,28.5651,28.6656,43576.951387135,0
+RVNU.US,D,20200310,000000,28.2974,28.4507,28.1014,28.197,46728.860411055,0
+RVNU.US,D,20200311,000000,28.0925,28.0925,27.4477,27.4965,26503.775816564,0
+RVNU.US,D,20200312,000000,26.9622,27.0289,25.6409,25.6409,74528.175364044,0
+RVNU.US,D,20200313,000000,25.7434,26.6787,25.6359,26.3275,194997.23388317,0
+RVNU.US,D,20200316,000000,25.5573,26.4021,25.4798,25.7036,67300.695201097,0
+RVNU.US,D,20200317,000000,25.5186,26.2687,25.5186,25.9612,19273.280434525,0
+RVNU.US,D,20200318,000000,25.1882,25.8608,25.1882,25.3544,81476.245224488,0
+RVNU.US,D,20200319,000000,25.0708,25.8489,24.437,24.4868,81589.818476945,0
+RVNU.US,D,20200320,000000,24.3982,24.4251,23.7466,24.1067,37750.543028826,0
+RVNU.US,D,20200323,000000,23.9704,23.9933,23.668,23.6878,29411.452094051,0
+RVNU.US,D,20200324,000000,23.8809,24.8848,23.8072,24.8758,106323.66068664,0
+RVNU.US,D,20200325,000000,24.837,25.9762,24.8082,25.9762,39654.151348757,0
+RVNU.US,D,20200326,000000,26.3275,26.9324,26.3275,26.7473,38487.261560246,0
+RVNU.US,D,20200327,000000,26.8349,27.1354,26.8349,27.005,6906.8618661899,0
+RVNU.US,D,20200330,000000,26.7851,27.1742,26.7851,26.8349,93802.4608716,0
+RVNU.US,D,20200331,000000,26.8349,26.9423,26.7851,26.7851,14736.380774458,0
+RVNU.US,D,20200401,000000,26.7662,26.7662,25.6041,25.7444,47893.740053504,0
+RVNU.US,D,20200402,000000,25.5563,25.819,25.5563,25.7165,7544.0781675816,0
+RVNU.US,D,20200403,000000,25.8946,25.9205,25.7902,25.8827,4990.1875968616,0
+RVNU.US,D,20200406,000000,26.1901,26.1901,26.0588,26.1513,9232.6008589668,0
+RVNU.US,D,20200407,000000,26.1324,26.2339,26.1324,26.1752,3896.6681395835,0
+RVNU.US,D,20200408,000000,26.4916,26.5116,26.414,26.4638,14529.335730157,0
+RVNU.US,D,20200409,000000,26.424,26.7075,26.424,26.6976,45426.285763414,0
+RVNU.US,D,20200413,000000,26.5602,26.6787,26.5314,26.5602,48837.503629224,0
+RVNU.US,D,20200414,000000,26.6976,26.7751,26.6767,26.7304,18857.180199862,0
+RVNU.US,D,20200415,000000,26.7851,26.8249,26.7115,26.7403,16263.086707919,0
+RVNU.US,D,20200416,000000,26.5891,26.7513,26.5891,26.7413,30731.11298321,0
+RVNU.US,D,20200417,000000,26.6389,26.7573,26.609,26.7513,4663.538861921,0
+RVNU.US,D,20200420,000000,26.6687,26.7175,26.5792,26.6528,5876.6620098388,0
+RVNU.US,D,20200421,000000,26.6,26.6588,26.5214,26.5304,6407.3405699884,0
+RVNU.US,D,20200422,000000,26.7175,26.7175,26.5016,26.5384,6159.0875314336,0
+RVNU.US,D,20200423,000000,26.3941,26.4707,26.2787,26.3732,9474.8234593382,0
+RVNU.US,D,20200424,000000,26.2489,26.2966,26.1155,26.2966,58164.581353066,0
+RVNU.US,D,20200427,000000,26.2429,26.3065,26.1613,26.2199,16092.224292719,0
+RVNU.US,D,20200428,000000,26.2539,26.2966,26.1125,26.1354,25405.230994132,0
+RVNU.US,D,20200429,000000,26.004,26.1901,25.9454,26.029,25385.129533521,0
+RVNU.US,D,20200430,000000,26.2101,26.2101,26.004,26.0588,9028.5710337578,0
+RVNU.US,D,20200501,000000,26.034,26.1921,26.034,26.1802,12598.590438401,0
+RVNU.US,D,20200504,000000,26.1513,26.2001,26.1225,26.1513,365495.81264578,0
+RVNU.US,D,20200505,000000,26.1713,26.2877,26.1713,26.2587,3428.3041073303,0
+RVNU.US,D,20200506,000000,26.1901,26.2966,26.1613,26.2101,17196.799553334,0
+RVNU.US,D,20200507,000000,26.2469,26.3304,26.2469,26.3115,12133.241625239,0
+RVNU.US,D,20200508,000000,26.2657,26.3752,26.2657,26.3314,7387.2867748102,0
+RVNU.US,D,20200511,000000,26.4538,26.4916,26.3662,26.4717,13889.104209674,0
+RVNU.US,D,20200512,000000,26.3165,26.5314,26.3165,26.4966,10876.900337006,0
+RVNU.US,D,20200513,000000,26.5792,26.5891,26.3941,26.5364,13601.653322926,0
+RVNU.US,D,20200514,000000,26.5513,26.5652,26.5264,26.5652,2879.5342326301,0
+RVNU.US,D,20200515,000000,26.5652,26.609,26.4438,26.5652,5091.6999729508,0
+RVNU.US,D,20200518,000000,26.5792,26.5891,26.5414,26.5652,8779.3129221724,0
+RVNU.US,D,20200519,000000,26.5792,26.7264,26.5792,26.6588,24934.856815819,0
+RVNU.US,D,20200520,000000,26.7951,26.8349,26.7075,26.7175,7621.4687909368,0
+RVNU.US,D,20200521,000000,26.9025,26.9622,26.7951,26.8517,18180.766050278,0
+RVNU.US,D,20200522,000000,26.8547,27.0488,26.8449,26.999,20634.149317939,0
+RVNU.US,D,20200526,000000,27.1064,27.1064,26.9672,27.0328,8897.9115397815,0
+RVNU.US,D,20200527,000000,27.0866,27.0866,26.9811,27.0289,5020.3397877792,0
+RVNU.US,D,20200528,000000,27.009,27.0598,26.999,27.0598,6283.7165872263,0
+RVNU.US,D,20200529,000000,27.0578,27.1264,27.0578,27.0966,4017.2769032539,0
+RVNU.US,D,20200601,000000,27.1264,27.1752,27.0876,27.1334,9413.5140044724,0
+RVNU.US,D,20200602,000000,27.0866,27.1752,27.0776,27.1502,16820.902239894,0
+RVNU.US,D,20200603,000000,27.1851,27.195,27.0676,27.1732,9893.9389130927,0
+RVNU.US,D,20200604,000000,27.2647,27.2647,27.1254,27.2448,10077.86727769,0
+RVNU.US,D,20200605,000000,27.1752,27.3095,27.1682,27.2199,7178.2315844482,0
+RVNU.US,D,20200608,000000,27.1752,27.3125,27.1552,27.3125,13140.324801887,0
+RVNU.US,D,20200609,000000,27.2985,27.3323,27.2448,27.2836,6317.8890702662,0
+RVNU.US,D,20200610,000000,27.3263,27.3523,27.2448,27.3323,69977.204681549,0
+RVNU.US,D,20200611,000000,27.5383,27.5482,27.3711,27.4179,33154.344059954,0
+RVNU.US,D,20200612,000000,27.4597,27.5572,27.3901,27.5284,7043.5517983496,0
+RVNU.US,D,20200615,000000,27.6358,27.6358,27.4597,27.5045,4526.8489297612,0
+RVNU.US,D,20200616,000000,27.5025,27.607,27.4199,27.5184,11654.82686268,0
+RVNU.US,D,20200617,000000,27.5264,27.597,27.5085,27.5482,4477.6003512625,0
+RVNU.US,D,20200618,000000,27.5532,27.6169,27.5094,27.599,4295.6821327263,0
+RVNU.US,D,20200619,000000,27.588,27.6558,27.5642,27.605,5133.9130402354,0
+RVNU.US,D,20200622,000000,27.591,27.6,27.5622,27.587,2149.8512124243,0
+RVNU.US,D,20200623,000000,27.589,27.6458,27.589,27.607,5625.3937521922,0
+RVNU.US,D,20200624,000000,27.597,27.6268,27.5482,27.602,2017.1815723869,0
+RVNU.US,D,20200625,000000,27.5184,27.6458,27.5184,27.612,4696.7062719303,0
+RVNU.US,D,20200626,000000,27.6458,27.6846,27.607,27.6348,5738.9670046484,0
+RVNU.US,D,20200629,000000,27.5672,27.6846,27.5672,27.6558,4642.4323282787,0
+RVNU.US,D,20200630,000000,27.6746,27.6846,27.6746,27.6766,7294.8200559962,0
+RVNU.US,D,20200701,000000,27.6398,27.6945,27.6159,27.6796,59787.774297463,0
+RVNU.US,D,20200702,000000,27.6866,27.7422,27.6656,27.6706,7609.4079145698,0
+RVNU.US,D,20200706,000000,27.5771,27.6358,27.5672,27.587,15708.286395035,0
+RVNU.US,D,20200707,000000,27.5672,27.7224,27.5672,27.6846,3101.6553723897,0
+RVNU.US,D,20200708,000000,27.6606,27.7522,27.6606,27.7234,4302.7176439405,0
+RVNU.US,D,20200709,000000,27.7522,27.8159,27.7522,27.791,3537.8570676642,0
+RVNU.US,D,20200710,000000,27.8795,27.9085,27.7721,27.8756,8317.9844011332,0
+RVNU.US,D,20200713,000000,27.8795,27.9085,27.8507,27.9085,9813.5330706458,0
+RVNU.US,D,20200714,000000,27.791,27.9183,27.791,27.9085,9331.0980159643,0
+RVNU.US,D,20200715,000000,27.9781,27.9781,27.8507,27.8935,68418.33641111,0
+RVNU.US,D,20200716,000000,27.8795,28.0079,27.8795,27.9781,10271.846372593,0
+RVNU.US,D,20200717,000000,28.0377,28.0865,27.9979,28.0278,10764.332157581,0
+RVNU.US,D,20200720,000000,28.1064,28.1064,27.9781,28.0815,5280.653702701,0
+RVNU.US,D,20200721,000000,28.1263,28.1263,27.9283,27.9631,54389.527050184,0
+RVNU.US,D,20200722,000000,27.9581,28.1492,27.9581,28.1313,33243.795559676,0
+RVNU.US,D,20200723,000000,28.0945,28.1642,28.0477,28.1204,19167.747766313,0
+RVNU.US,D,20200724,000000,28.184,28.194,28.1263,28.1642,8115.9647219853,0
+RVNU.US,D,20200727,000000,28.0676,28.1432,28.0377,28.0716,10937.204718841,0
+RVNU.US,D,20200728,000000,28.0477,28.2328,28.0477,28.1452,9768.3047842694,0
+RVNU.US,D,20200729,000000,28.0477,28.1642,28.0477,28.1592,11382.452071391,0
+RVNU.US,D,20200730,000000,28.2198,28.2328,28.1671,28.203,3627.3085673864,0
+RVNU.US,D,20200731,000000,28.2626,28.3024,28.203,28.2676,10171.339069535,0
+RVNU.US,D,20200803,000000,28.3044,28.3044,28.186,28.2348,5029.3854450544,0
+RVNU.US,D,20200804,000000,28.196,28.3422,28.196,28.2845,12827.747089375,0
+RVNU.US,D,20200805,000000,28.3333,28.383,28.2944,28.3432,7834.5442734211,0
+RVNU.US,D,20200806,000000,28.3512,28.4307,28.3333,28.392,6819.4205125288,0
+RVNU.US,D,20200807,000000,28.4597,28.4885,28.4119,28.4497,18851.149761679,0
+RVNU.US,D,20200810,000000,28.3731,28.5383,28.3731,28.4307,10165.308631351,0
+RVNU.US,D,20200811,000000,28.4685,28.5073,28.4119,28.4985,21892.500752233,0
+RVNU.US,D,20200812,000000,28.3134,28.4785,28.3134,28.4357,21207.040945373,0
+RVNU.US,D,20200813,000000,28.4457,28.4685,28.4307,28.4547,5018.329641718,0
+RVNU.US,D,20200814,000000,28.4307,28.4497,28.392,28.4357,17802.858590778,0
+RVNU.US,D,20200817,000000,28.4218,28.4407,28.392,28.4169,7485.7839318076,0
+RVNU.US,D,20200818,000000,28.383,28.4307,28.3432,28.3631,15091.171554255,0
+RVNU.US,D,20200819,000000,28.383,28.383,28.2596,28.3134,33239.775267554,0
+RVNU.US,D,20200820,000000,28.3233,28.3233,28.1562,28.181,24521.771800248,0
+RVNU.US,D,20200821,000000,28.2845,28.2944,28.176,28.2746,7879.7725597975,0
+RVNU.US,D,20200824,000000,28.2646,28.3532,28.2448,28.3213,83679.365307533,0
+RVNU.US,D,20200825,000000,28.2944,28.2944,28.1074,28.2218,13145.35016704,0
+RVNU.US,D,20200826,000000,28.2448,28.2448,28.1402,28.202,16008.803231181,0
+RVNU.US,D,20200827,000000,28.196,28.202,28.0587,28.1512,9148.1747243976,0
+RVNU.US,D,20200828,000000,28.1612,28.196,28.1412,28.1661,22104.571161687,0
+RVNU.US,D,20200831,000000,28.1542,28.1542,28.0387,28.1124,32914.131605644,0
+RVNU.US,D,20200901,000000,28.0776,28.0776,27.989,28.0169,7753.1333579436,0
+RVNU.US,D,20200902,000000,28.1273,28.1273,27.9393,28.0229,24955.963349461,0
+RVNU.US,D,20200903,000000,27.9989,28.0288,27.9791,28.0189,9358.2349877901,0
+RVNU.US,D,20200904,000000,27.8995,28.0189,27.8995,27.9741,18252.126235449,0
+RVNU.US,D,20200908,000000,28.0387,28.0387,27.9193,27.9741,11080.930162215,0
+RVNU.US,D,20200909,000000,27.9591,28.0288,27.8756,27.8756,14081.073158516,0
+RVNU.US,D,20200910,000000,27.8895,27.9691,27.8417,27.9541,12561.402736269,0
+RVNU.US,D,20200911,000000,28.0089,28.0089,27.9493,27.9791,10810.565516987,0
+RVNU.US,D,20200914,000000,27.9193,27.9989,27.9193,27.9591,9482.8640435828,0
+RVNU.US,D,20200915,000000,27.8417,27.9493,27.8417,27.9493,9441.6560493288,0
+RVNU.US,D,20200916,000000,27.8517,27.989,27.8417,27.9801,11001.529392799,0
+RVNU.US,D,20200917,000000,27.989,27.989,27.8706,27.9045,5216.3290287435,0
+RVNU.US,D,20200918,000000,27.9493,27.9691,27.8517,27.9551,107671.46362066,0
+RVNU.US,D,20200921,000000,27.9691,28.0089,27.8716,27.9811,72687.88664504,0
+RVNU.US,D,20200922,000000,27.9691,27.9791,27.8716,27.8915,8580.3084621162,0
+RVNU.US,D,20200923,000000,27.9591,27.9989,27.9393,27.9969,10061.7861092,0
+RVNU.US,D,20200924,000000,27.9989,28.0288,27.9711,27.989,3941.8964259599,0
+RVNU.US,D,20200925,000000,27.9791,28.0189,27.9691,27.994,11427.680357768,0
+RVNU.US,D,20200928,000000,28.0189,28.0189,27.9493,27.9841,4022.3022684068,0
+RVNU.US,D,20200929,000000,27.989,27.989,27.9173,27.9413,26559.054833246,0
+RVNU.US,D,20200930,000000,27.9691,27.9989,27.8716,27.8716,9667.7974812107,0
+RVNU.US,D,20201001,000000,27.8865,27.9353,27.8865,27.9293,5798.266313453,0
+RVNU.US,D,20201002,000000,27.9193,27.9193,27.8417,27.9193,20536.657233973,0
+RVNU.US,D,20201005,000000,27.8417,27.8716,27.7721,27.7721,34728.288425853,0
+RVNU.US,D,20201006,000000,27.8517,27.8716,27.802,27.802,14226.808747951,0
+RVNU.US,D,20201007,000000,27.6846,27.7821,27.6846,27.7004,17993.822466589,0
+RVNU.US,D,20201008,000000,27.6448,27.7622,27.6448,27.7094,6906.8618661899,0
+RVNU.US,D,20201009,000000,27.792,27.792,27.6646,27.7671,23383.024056593,0
+RVNU.US,D,20201012,000000,27.792,27.792,27.7422,27.7821,12099.0691422,0
+RVNU.US,D,20201013,000000,27.8249,27.8249,27.7731,27.801,5331.9124272609,0
+RVNU.US,D,20201014,000000,27.802,27.8219,27.6746,27.7721,16664.110847123,0
+RVNU.US,D,20201015,000000,27.7771,27.8119,27.7422,27.7701,4310.7582281851,0
+RVNU.US,D,20201016,000000,27.8079,27.8318,27.7632,27.789,7762.1790152189,0
+RVNU.US,D,20201019,000000,27.8119,27.8318,27.7721,27.8119,10598.495107534,0
+RVNU.US,D,20201020,000000,27.8318,27.8318,27.7582,27.802,14171.529731268,0
+RVNU.US,D,20201021,000000,27.7721,27.802,27.7234,27.799,8030.5335143855,0
+RVNU.US,D,20201022,000000,27.7333,27.802,27.7234,27.7771,10232.6485244,0
+RVNU.US,D,20201023,000000,27.802,27.802,27.7323,27.7552,8148.1270589641,0
+RVNU.US,D,20201026,000000,27.7791,27.802,27.7234,27.7681,38111.364246807,0
+RVNU.US,D,20201027,000000,27.8318,27.8318,27.7622,27.8069,16147.503309401,0
+RVNU.US,D,20201028,000000,27.7622,27.8617,27.7622,27.8368,16855.074722934,0
+RVNU.US,D,20201029,000000,27.8517,27.8597,27.8417,27.8527,4339.9053460721,0
+RVNU.US,D,20201030,000000,27.8517,27.8995,27.7422,27.8318,23379.00376447,0
+RVNU.US,D,20201102,000000,27.7502,27.796,27.6846,27.7234,12527.230253229,0
+RVNU.US,D,20201103,000000,27.6846,27.802,27.6746,27.7323,19984.872140181,0
+RVNU.US,D,20201104,000000,27.8318,27.9591,27.8318,27.9293,6131.9505596077,0
+RVNU.US,D,20201105,000000,27.9293,28.0089,27.9293,27.9721,6260.5999075228,0
+RVNU.US,D,20201106,000000,28.0686,28.1084,27.9979,28.1084,10089.928154057,0
+RVNU.US,D,20201109,000000,27.989,27.9989,27.9095,27.9691,14509.234269545,0
+RVNU.US,D,20201110,000000,27.9989,28.0189,27.9611,27.9841,19809.989432858,0
+RVNU.US,D,20201111,000000,28.0189,28.0487,27.9493,28.0487,20603.997127022,0
+RVNU.US,D,20201112,000000,28.0646,28.0984,27.99,28.0984,11549.294194468,0
+RVNU.US,D,20201113,000000,28.0945,28.1283,28.0547,28.0984,6541.0152830564,0
+RVNU.US,D,20201116,000000,28.0885,28.1572,28.0885,28.1472,3631.3288595087,0
+RVNU.US,D,20201117,000000,28.184,28.2656,28.184,28.2378,57177.599637031,0
+RVNU.US,D,20201118,000000,28.384,28.384,28.2954,28.2954,8593.3744115139,0
+RVNU.US,D,20201119,000000,28.4417,28.4607,28.3343,28.4607,18051.111629332,0
+RVNU.US,D,20201120,000000,28.4805,28.5203,28.4735,28.5153,55793.614073913,0
+RVNU.US,D,20201123,000000,28.4228,28.5491,28.4228,28.4467,10960.321398545,0
+RVNU.US,D,20201124,000000,28.5103,28.5103,28.4198,28.4507,16938.495784473,0
+RVNU.US,D,20201125,000000,28.5153,28.6298,28.5025,28.5501,78000.70268472,0
+RVNU.US,D,20201127,000000,28.5133,28.585,28.5133,28.585,1697.5683486605,0
+RVNU.US,D,20201130,000000,28.5203,28.5899,28.5203,28.5501,14441.894376496,0
+RVNU.US,D,20201201,000000,28.5303,28.5501,28.4755,28.5253,6966.1611749945,0
+RVNU.US,D,20201202,000000,28.5103,28.5123,28.4607,28.5063,58465.098189212,0
+RVNU.US,D,20201203,000000,28.5153,28.58,28.5103,28.5452,8489.8518893635,0
+RVNU.US,D,20201204,000000,28.5601,28.5899,28.5203,28.5601,13731.307743871,0
+RVNU.US,D,20201207,000000,28.6129,28.6497,28.58,28.6347,11328.178127739,0
+RVNU.US,D,20201208,000000,28.6298,28.6497,28.5501,28.6099,10088.923081027,0
+RVNU.US,D,20201209,000000,28.5701,28.6795,28.5103,28.5462,32688.995246793,0
+RVNU.US,D,20201210,000000,28.6397,28.6775,28.5899,28.6308,28888.814118146,0
+RVNU.US,D,20201211,000000,28.6497,28.7432,28.6099,28.6656,15529.383395591,0
+RVNU.US,D,20201214,000000,28.6894,28.6994,28.6556,28.6795,9187.3725725904,0
+RVNU.US,D,20201215,000000,28.6795,28.6855,28.6258,28.6596,11269.883891966,0
+RVNU.US,D,20201216,000000,28.6377,28.7094,28.6377,28.6994,14043.885456384,0
+RVNU.US,D,20201217,000000,28.787,28.787,28.6696,28.774,11009.569977044,0
+RVNU.US,D,20201218,000000,28.7183,28.767,28.7183,28.7532,2078.4910272527,0
+RVNU.US,D,20201221,000000,28.767,28.8068,28.7124,28.787,19397.909490318,0
+RVNU.US,D,20201222,000000,28.797,28.797,28.7183,28.772,6744.0400352349,0
+RVNU.US,D,20201223,000000,28.7532,28.8466,28.7372,28.769,66280.546075052,0
+RVNU.US,D,20201224,000000,28.8268,28.8268,28.782,28.782,1142.7680357768,0
+RVNU.US,D,20201228,000000,28.8466,28.8466,28.787,28.787,11873.932783348,0
+RVNU.US,D,20201229,000000,28.8068,28.8566,28.797,28.8128,18416.958212466,0
+RVNU.US,D,20201230,000000,28.8168,28.8466,28.8068,28.8318,12134.24669827,0
+RVNU.US,D,20201231,000000,28.8367,28.8616,28.787,28.8367,10465.825467497,0
+RVNU.US,D,20210104,000000,28.8367,28.8466,28.767,28.8068,7896.8588013175,0
+RVNU.US,D,20210105,000000,28.798,28.9044,28.767,28.8765,8410.4511199471,0
+RVNU.US,D,20210106,000000,28.8068,29.0138,28.771,28.8068,14496.168320148,0
+RVNU.US,D,20210107,000000,28.8048,28.8944,28.787,28.8387,13124.243633398,0
+RVNU.US,D,20210108,000000,28.9243,28.9243,28.7183,28.767,21844.257246765,0
+RVNU.US,D,20210111,000000,28.787,28.8158,28.7452,28.8158,7884.7979249504,0
+RVNU.US,D,20210112,000000,28.8367,28.8566,28.787,28.8417,12660.904966297,0
+RVNU.US,D,20210113,000000,28.8268,28.8864,28.7282,28.8397,50771.264140073,0
+RVNU.US,D,20210114,000000,28.8566,28.8666,28.7582,28.8466,11685.984126628,0
+RVNU.US,D,20210115,000000,28.7183,28.8765,28.7183,28.787,15290.176014312,0
+RVNU.US,D,20210119,000000,28.8466,28.8466,28.7094,28.7532,81021.952214663,0
+RVNU.US,D,20210120,000000,28.787,28.8367,28.7482,28.792,11205.559218008,0
+RVNU.US,D,20210121,000000,28.8367,28.8616,28.792,28.8427,6383.2188172543,0
+RVNU.US,D,20210122,000000,28.8168,28.8864,28.8168,28.8536,16979.703778727,0
+RVNU.US,D,20210125,000000,28.9243,28.9243,28.8367,28.8666,17695.315776504,0
+RVNU.US,D,20210126,000000,28.9243,29.0039,28.8666,28.9641,14389.630578905,0
+RVNU.US,D,20210127,000000,28.9641,29.0527,28.9641,29.0237,11551.30434053,0
+RVNU.US,D,20210128,000000,29.0327,29.1023,29.0237,29.0675,24668.512462713,0
+RVNU.US,D,20210129,000000,29.1023,29.1023,29.0427,29.0725,16706.323914407,0
+RVNU.US,D,20210201,000000,29.0327,29.0725,28.9939,29.0377,55234.793468907,0
+RVNU.US,D,20210202,000000,29.0237,29.0527,28.9939,29.0327,10987.45837037,0
+RVNU.US,D,20210203,000000,29.0527,29.0725,29.0128,29.0427,12729.249932377,0
+RVNU.US,D,20210204,000000,29.0039,29.0725,29.0039,29.0327,9650.7112396908,0
+RVNU.US,D,20210205,000000,29.1023,29.1023,29.0327,29.0675,17762.655669554,0
+RVNU.US,D,20210208,000000,29.0327,29.1023,29.0327,29.0675,13916.241181499,0
+RVNU.US,D,20210209,000000,29.0825,29.1621,29.0825,29.1382,19664.253843423,0
+RVNU.US,D,20210210,000000,29.1621,29.2118,29.1621,29.1919,12186.51049586,0
+RVNU.US,D,20210211,000000,29.172,29.2406,29.172,29.1929,15436.916676777,0
+RVNU.US,D,20210212,000000,29.2218,29.2218,29.17,29.2019,14216.758017645,0
+RVNU.US,D,20210216,000000,29.2019,29.2019,29.1521,29.2019,17667.173731648,0
+RVNU.US,D,20210217,000000,29.1521,29.1521,29.0625,29.0725,26948.018096083,0
+RVNU.US,D,20210218,000000,29.0427,29.0427,28.9442,28.9691,18378.765437303,0
+RVNU.US,D,20210219,000000,29.0039,29.0039,28.8268,28.8566,18196.847218767,0
+RVNU.US,D,20210222,000000,28.8168,28.8218,28.6198,28.6198,79712.342055809,0
+RVNU.US,D,20210223,000000,28.58,28.5999,28.5005,28.5999,15016.796149991,0
+RVNU.US,D,20210224,000000,28.4705,28.4705,28.3999,28.4417,65081.493949563,0
+RVNU.US,D,20210225,000000,28.3631,28.3631,28.2148,28.2248,31427.628593407,0
+RVNU.US,D,20210226,000000,28.2148,28.2746,28.196,28.2746,83058.230174631,0
+RVNU.US,D,20210301,000000,28.2646,28.2646,28.176,28.2148,31388.430745214,0
+RVNU.US,D,20210302,000000,28.176,28.2636,28.176,28.2448,19451.178360939,0
+RVNU.US,D,20210303,000000,28.176,28.2646,28.1273,28.2646,14616.777083819,0
+RVNU.US,D,20210304,000000,28.2546,28.2845,28.206,28.2348,9612.5184645285,0
+RVNU.US,D,20210305,000000,28.3134,28.3134,28.2348,28.3024,14529.335730157,0
+RVNU.US,D,20210308,000000,28.3044,28.3621,28.2666,28.3054,15775.626288084,0
+RVNU.US,D,20210309,000000,28.4119,28.4705,28.3134,28.4019,97964.468291258,0
+RVNU.US,D,20210310,000000,28.4218,28.4905,28.4218,28.4905,15650.997232291,0
+RVNU.US,D,20210311,000000,28.5203,28.5601,28.4805,28.5541,11204.554144978,0
+RVNU.US,D,20210312,000000,28.4507,28.5103,28.4119,28.4507,27739.010571155,0
+RVNU.US,D,20210315,000000,28.5103,28.5403,28.4705,28.5005,13071.979835807,0
+RVNU.US,D,20210316,000000,28.5103,28.5601,28.4705,28.5253,27686.746773564,0
+RVNU.US,D,20210317,000000,28.5005,28.5403,28.4507,28.5303,18819.992497731,0
+RVNU.US,D,20210318,000000,28.4119,28.4119,28.3333,28.3532,8882.8354443228,0
+RVNU.US,D,20210319,000000,28.3532,28.4119,28.3532,28.3691,57066.036530636,0
+RVNU.US,D,20210322,000000,28.4119,28.4119,28.3044,28.3731,8883.8405173533,0
+RVNU.US,D,20210323,000000,28.4317,28.4417,28.3631,28.4218,19472.284894581,0
+RVNU.US,D,20210324,000000,28.392,28.4705,28.383,28.4607,15389.678244339,0
+RVNU.US,D,20210325,000000,28.4019,28.4905,28.4019,28.4397,8216.472025044,0
+RVNU.US,D,20210326,000000,28.4119,28.4607,28.384,28.4218,14112.230422464,0
+RVNU.US,D,20210329,000000,28.4705,28.4905,28.4507,28.4795,6640.5175130845,0
+RVNU.US,D,20210330,000000,28.4507,28.5103,28.4218,28.4517,78326.34634663,0
+RVNU.US,D,20210331,000000,28.4805,28.5103,28.4417,28.4805,46701.723439228,0
+RVNU.US,D,20210401,000000,28.4607,28.5203,28.4417,28.5103,120366.54107,0
+RVNU.US,D,20210405,000000,28.5203,28.5203,28.3731,28.5005,52380.386062041,0
+RVNU.US,D,20210406,000000,28.5403,28.5501,28.5005,28.5303,14655.974932011,0
+RVNU.US,D,20210407,000000,28.5601,28.58,28.5193,28.5701,9164.2558928869,0
+RVNU.US,D,20210408,000000,28.6198,28.6894,28.6198,28.6745,11876.948002439,0
+RVNU.US,D,20210409,000000,28.6994,28.7183,28.6696,28.7183,15105.242576683,0
+RVNU.US,D,20210412,000000,28.6894,28.7183,28.6696,28.6944,24603.182715725,0
+RVNU.US,D,20210413,000000,28.7094,28.7582,28.6606,28.7582,15861.057495684,0
+RVNU.US,D,20210414,000000,28.778,28.8178,28.7054,28.788,14661.000297164,0
+RVNU.US,D,20210415,000000,28.9153,28.9651,28.8576,28.9253,8174.2589577593,0
+RVNU.US,D,20210416,000000,28.8954,28.9143,28.8874,28.9004,18096.339915708,0
+RVNU.US,D,20210419,000000,28.8954,28.9352,28.8417,28.8914,18820.997570761,0
+RVNU.US,D,20210420,000000,28.9054,28.9551,28.8576,28.9153,152897.73985099,0
+RVNU.US,D,20210421,000000,28.9054,28.9452,28.8476,28.9153,61561.728196448,0
+RVNU.US,D,20210422,000000,28.9243,29.0049,28.788,28.9452,57796.724623872,0
+RVNU.US,D,20210423,000000,28.9054,28.9849,28.9054,28.975,22194.022661409,0
+RVNU.US,D,20210426,000000,29.0148,29.0635,28.8954,28.9651,37334.442794163,0
+RVNU.US,D,20210427,000000,28.9551,29.0049,28.9551,28.975,20148.699044165,0
+RVNU.US,D,20210428,000000,29.0049,29.0049,28.9452,28.975,11863.882053042,0
+RVNU.US,D,20210429,000000,28.9153,28.9352,28.8815,28.9004,29940.120508139,0
+RVNU.US,D,20210430,000000,28.9054,28.9551,28.8954,28.9004,7478.7484205935,0
+RVNU.US,D,20210503,000000,28.8496,28.9243,28.8496,28.8725,16558.578178911,0
+RVNU.US,D,20210504,000000,28.8278,28.8954,28.788,28.8278,12820.71157816,0
+RVNU.US,D,20210505,000000,28.8476,28.9153,28.8476,28.8676,9155.2102356117,0
+RVNU.US,D,20210506,000000,28.8874,28.9173,28.8785,28.9054,11590.502188722,0
+RVNU.US,D,20210507,000000,28.9153,28.9253,28.8476,28.8775,12710.153544796,0
+RVNU.US,D,20210510,000000,28.975,28.975,28.8874,28.9103,7774.2398915859,0
+RVNU.US,D,20210511,000000,28.8954,28.9352,28.8377,28.8775,25391.159971705,0
+RVNU.US,D,20210512,000000,28.8676,28.8874,28.8178,28.8775,28128.978907022,0
+RVNU.US,D,20210513,000000,28.8278,28.8476,28.798,28.8078,9297.9306059549,0
+RVNU.US,D,20210514,000000,28.8427,28.8676,28.8178,28.8476,9621.5641218038,0
+RVNU.US,D,20210517,000000,28.8377,28.9352,28.8377,28.8775,23258.3950008,0
+RVNU.US,D,20210518,000000,28.9054,28.9054,28.8178,28.8775,17580.737451017,0
+RVNU.US,D,20210519,000000,28.9054,28.9054,28.8178,28.8476,11641.760913283,0
+RVNU.US,D,20210520,000000,28.8874,28.9153,28.8576,28.8924,8035.5588795384,0
+RVNU.US,D,20210521,000000,28.9551,28.9551,28.8576,28.8954,6288.7419523792,0
+RVNU.US,D,20210524,000000,28.8676,29.0148,28.8576,28.9581,37318.361625674,0
+RVNU.US,D,20210525,000000,29.0148,29.0148,28.9153,28.9601,15219.820902171,0
+RVNU.US,D,20210526,000000,29.0148,29.0337,28.9054,29.0188,23439.308146306,0
+RVNU.US,D,20210527,000000,28.9611,29.0237,28.9551,28.9611,6939.0242031686,0
+RVNU.US,D,20210528,000000,28.9452,29.0635,28.9452,29.0337,15569.586316814,0
+RVNU.US,D,20210601,000000,28.9949,29.0148,28.9253,28.9959,14519.284999851,0
+RVNU.US,D,20210602,000000,28.9651,29.0247,28.9551,28.9899,3904.7087238282,0
+RVNU.US,D,20210603,000000,28.9849,29.0337,28.9651,28.9899,12535.270837473,0
+RVNU.US,D,20210604,000000,29.0197,29.0835,28.975,29.0487,7605.3876224474,0
+RVNU.US,D,20210607,000000,29.0934,29.1233,29.0337,29.0785,14464.005983169,0
+RVNU.US,D,20210608,000000,29.1332,29.1631,29.0825,29.1531,60017.936021468,0
+RVNU.US,D,20210609,000000,29.1829,29.2725,29.182,29.2526,11818.653766666,0
+RVNU.US,D,20210610,000000,29.2824,29.2824,29.2526,29.2824,8422.5119963142,0
+RVNU.US,D,20210611,000000,29.2874,29.2914,29.2327,29.2774,15572.601535906,0
+RVNU.US,D,20210614,000000,29.2924,29.2924,29.2138,29.2476,11948.308187612,0
+RVNU.US,D,20210615,000000,29.2924,29.3014,29.2725,29.2725,7804.3920825035,0
+RVNU.US,D,20210616,000000,29.2725,29.2725,29.1631,29.1631,3344.8830457916,0
+RVNU.US,D,20210617,000000,29.2029,29.2317,29.1431,29.2128,21759.831112196,0
+RVNU.US,D,20210618,000000,29.2128,29.2128,29.1431,29.173,12625.727410226,0
+RVNU.US,D,20210621,000000,29.2228,29.2228,29.1233,29.1879,12161.383670096,0
+RVNU.US,D,20210622,000000,29.2128,29.2128,29.1332,29.178,10128.120929219,0
+RVNU.US,D,20210623,000000,29.1929,29.1929,29.0477,29.1033,20748.727643426,0
+RVNU.US,D,20210624,000000,29.0835,29.1382,29.0735,29.1033,9297.9306059549,0
+RVNU.US,D,20210625,000000,29.0835,29.1233,29.0537,29.0835,7116.9221295824,0
+RVNU.US,D,20210628,000000,29.1631,29.3909,29.0437,29.1829,30834.635505361,0
+RVNU.US,D,20210629,000000,29.1033,29.1631,29.0635,29.1133,11257.823015598,0
+RVNU.US,D,20210630,000000,29.0934,29.1929,29.0934,29.1829,57371.578731933,0
+RVNU.US,D,20210701,000000,29.1332,29.1929,29.1233,29.172,2824.2552159478,0
+RVNU.US,D,20210702,000000,29.1829,29.2824,29.1461,29.2426,56469.023150467,0
+RVNU.US,D,20210706,000000,29.2228,29.361,29.2228,29.3212,53882.970242768,0
+RVNU.US,D,20210707,000000,29.3212,29.3889,29.2824,29.3462,14837.893150548,0
+RVNU.US,D,20210708,000000,29.4794,29.4794,29.3948,29.4098,15607.779091977,0
+RVNU.US,D,20210709,000000,29.4396,29.7471,29.3909,29.4098,51250.683975662,0
+RVNU.US,D,20210712,000000,29.4496,29.4794,29.3958,29.4596,35827.838321314,0
+RVNU.US,D,20210713,000000,29.4396,29.4894,29.3998,29.4098,64716.652439459,0
+RVNU.US,D,20210714,000000,29.4596,29.4894,29.3998,29.4496,84198.988064347,0
+RVNU.US,D,20210715,000000,29.4695,29.4794,29.4198,29.4695,27164.108797659,0
+RVNU.US,D,20210716,000000,29.3998,29.4794,29.3998,29.4516,8119.9850141077,0
+RVNU.US,D,20210719,000000,29.569,29.5889,29.4596,29.5491,23392.069713868,0
+RVNU.US,D,20210720,000000,29.5789,29.5789,29.3909,29.4794,160821.73562413,0
+RVNU.US,D,20210721,000000,29.4695,29.4894,29.4108,29.4496,6278.6912220733,0
+RVNU.US,D,20210722,000000,29.4596,29.4993,29.4198,29.4546,23025.218057704,0
+RVNU.US,D,20210723,000000,29.4247,29.5591,29.3909,29.5292,110794.22552669,0
+RVNU.US,D,20210726,000000,29.5591,29.5591,29.4008,29.4934,35432.844620294,0
+RVNU.US,D,20210727,000000,29.4596,29.5391,29.4596,29.5292,12335.261304387,0
+RVNU.US,D,20210728,000000,29.4894,29.4894,29.371,29.4148,12661.910039328,0
+RVNU.US,D,20210729,000000,29.4695,29.4695,29.3998,29.4098,14639.893763522,0
+RVNU.US,D,20210730,000000,29.4297,29.4297,29.3909,29.4198,8343.1112268978,0
+RVNU.US,D,20210802,000000,29.376,29.4546,29.3113,29.381,61511.474544919,0
+RVNU.US,D,20210803,000000,29.3312,29.3909,29.3312,29.376,10727.144455449,0
+RVNU.US,D,20210804,000000,29.2924,29.382,29.2774,29.381,25917.818239732,0
+RVNU.US,D,20210805,000000,29.371,29.371,29.3113,29.3412,12767.44270754,0
+RVNU.US,D,20210806,000000,29.2536,29.3511,29.2526,29.2824,17319.418463065,0
+RVNU.US,D,20210809,000000,29.2924,29.2934,29.2208,29.2884,9800.4671212481,0
+RVNU.US,D,20210810,000000,29.2725,29.2924,29.2476,29.2774,6808.3647091924,0
+RVNU.US,D,20210811,000000,29.2924,29.2924,29.1929,29.2178,29947.156019353,0
+RVNU.US,D,20210812,000000,29.2327,29.2327,29.1193,29.1531,12209.627175564,0
+RVNU.US,D,20210813,000000,29.2128,29.2128,29.1531,29.178,10775.387960917,0
+RVNU.US,D,20210816,000000,29.1431,29.2029,29.1431,29.1531,17427.966350368,0
+RVNU.US,D,20210817,000000,29.173,29.173,29.0835,29.1382,66676.544849103,0
+RVNU.US,D,20210818,000000,29.1631,29.1929,29.1033,29.1332,25767.057285144,0
+RVNU.US,D,20210819,000000,29.1601,29.2029,29.1332,29.1581,14381.589994661,0
+RVNU.US,D,20210820,000000,29.1571,29.173,29.1531,29.1631,11541.253610224,0
+RVNU.US,D,20210823,000000,29.173,29.2029,29.1332,29.1332,7600.3622572945,0
+RVNU.US,D,20210824,000000,29.1332,29.2128,29.1233,29.1631,15894.224905694,0
+RVNU.US,D,20210825,000000,29.2029,29.2029,29.1033,29.1382,19707.471983739,0
+RVNU.US,D,20210826,000000,29.1631,29.1631,29.1143,29.1382,14814.776470844,0
+RVNU.US,D,20210827,000000,29.1829,29.1929,29.1133,29.1929,6987.2677086368,0
+RVNU.US,D,20210830,000000,29.2029,29.2029,29.1481,29.1829,17748.584647126,0
+RVNU.US,D,20210831,000000,29.1829,29.1829,29.1431,29.173,8393.3648784272,0
+RVNU.US,D,20210901,000000,29.1133,29.1233,29.0645,29.0835,5875.6569368082,0
+RVNU.US,D,20210902,000000,29.0247,29.1033,28.9849,29.0537,27456.58504956,0
+RVNU.US,D,20210903,000000,29.0635,29.3113,29.0247,29.0645,11687.99427269,0
+RVNU.US,D,20210907,000000,29.0635,29.0635,28.9949,28.9949,20041.156229893,0
+RVNU.US,D,20210908,000000,29.0148,29.0527,28.9849,29.0487,22075.4240438,0
+RVNU.US,D,20210909,000000,28.9949,29.0934,28.9949,29.0437,14051.926040628,0
+RVNU.US,D,20210910,000000,29.1133,29.1133,29.0437,29.0934,39839.084786385,0
+RVNU.US,D,20210913,000000,29.0934,29.0934,29.0437,29.0934,12403.606270467,0
+RVNU.US,D,20210914,000000,29.0635,29.1033,29.0437,29.0467,26758.059293303,0
+RVNU.US,D,20210915,000000,29.0934,29.1332,29.0595,29.0835,10077.86727769,0
+RVNU.US,D,20210916,000000,29.1033,29.1133,29.0437,29.1133,64795.048135846,0
+RVNU.US,D,20210917,000000,29.0635,29.1033,29.0437,29.1033,6412.3659351413,0
+RVNU.US,D,20210920,000000,29.1233,29.1431,29.0635,29.1033,13931.317276958,0
+RVNU.US,D,20210921,000000,29.0635,29.1531,29.0635,29.1083,8878.8151522004,0
+RVNU.US,D,20210922,000000,29.0735,29.1133,29.0537,29.1133,8878.8151522004,0
+RVNU.US,D,20210923,000000,29.1332,29.1332,29.0049,29.0437,15925.382169642,0
+RVNU.US,D,20210924,000000,29.0337,29.0337,28.9352,28.975,5845.5047458906,0
+RVNU.US,D,20210927,000000,29.0148,29.0247,28.9352,28.9551,12073.942316435,0
+RVNU.US,D,20210928,000000,28.8765,28.8864,28.795,28.797,89988.208720524,0
+RVNU.US,D,20210929,000000,28.8954,28.8954,28.767,28.782,14017.753557588,0
+RVNU.US,D,20210930,000000,28.7472,28.8168,28.7372,28.7372,13021.726184277,0
+RVNU.US,D,20211001,000000,28.787,28.797,28.7084,28.797,10376.373967774,0
+RVNU.US,D,20211004,000000,28.79,28.8068,28.7183,28.797,12025.698810966,0
+RVNU.US,D,20211005,000000,28.8466,28.8466,28.7372,28.767,8491.8620354246,0
+RVNU.US,D,20211006,000000,28.7472,28.7472,28.6884,28.7173,15230.876705507,0
+RVNU.US,D,20211007,000000,28.7173,28.7272,28.6099,28.6686,25102.704011926,0
+RVNU.US,D,20211008,000000,28.7472,28.7472,28.6387,28.6934,12525.220107168,0
+RVNU.US,D,20211011,000000,28.6089,28.7173,28.6089,28.6387,6555.0863054846,0
+RVNU.US,D,20211012,000000,28.6785,28.7084,28.6526,28.7054,6211.3513290241,0
+RVNU.US,D,20211013,000000,28.6974,28.6984,28.6586,28.6586,4342.9205651639,0
+RVNU.US,D,20211014,000000,28.7173,28.7173,28.6377,28.7034,11413.609335339,0
+RVNU.US,D,20211015,000000,28.7472,28.7472,28.6686,28.6984,6294.7723905627,0
+RVNU.US,D,20211018,000000,28.7084,28.7272,28.6984,28.7173,8628.5519675844,0
+RVNU.US,D,20211019,000000,28.6984,28.7173,28.6686,28.6934,15545.46456408,0
+RVNU.US,D,20211020,000000,28.6964,28.7084,28.6686,28.6934,8535.0801757399,0
+RVNU.US,D,20211021,000000,28.6984,28.6984,28.5989,28.6288,21466.349787265,0
+RVNU.US,D,20211022,000000,28.6686,28.6686,28.5591,28.6039,10738.200258785,0
+RVNU.US,D,20211025,000000,28.578,28.6387,28.5661,28.5989,12511.14908474,0
+RVNU.US,D,20211026,000000,28.6188,28.6188,28.5731,28.5899,38713.402992128,0
+RVNU.US,D,20211027,000000,28.5691,28.6884,28.5691,28.6745,14056.951405781,0
+RVNU.US,D,20211028,000000,28.6586,28.7272,28.6487,28.7034,11677.943542384,0
+RVNU.US,D,20211029,000000,28.767,28.767,28.6686,28.7074,25472.570887182,0
+RVNU.US,D,20211101,000000,28.5889,28.6785,28.5889,28.6387,10601.510326626,0
+RVNU.US,D,20211102,000000,28.7173,28.7173,28.5989,28.6785,15699.24073776,0
+RVNU.US,D,20211103,000000,28.6974,28.9153,28.6884,28.7272,9789.4113179117,0
+RVNU.US,D,20211104,000000,28.797,28.797,28.7084,28.7572,5369.1001293926,0
+RVNU.US,D,20211105,000000,28.797,28.9054,28.781,28.8357,15184.6433461,0
+RVNU.US,D,20211108,000000,28.8367,28.8765,28.8068,28.8765,31444.714834926,0
+RVNU.US,D,20211109,000000,28.9153,28.9651,28.8954,28.9651,6321.9093623886,0
+RVNU.US,D,20211110,000000,28.9849,28.9849,28.9054,28.9213,71429.535210746,0
+RVNU.US,D,20211111,000000,28.8765,28.9651,28.8765,28.9551,11148.270055264,0
+RVNU.US,D,20211112,000000,28.975,28.975,28.9024,28.9352,11991.526327926,0
+RVNU.US,D,20211115,000000,28.9551,28.9551,28.8954,28.9452,34203.640303886,0
+RVNU.US,D,20211116,000000,28.9282,28.9282,28.8666,28.8954,10990.473589462,0
+RVNU.US,D,20211117,000000,28.9054,28.9452,28.8566,28.9253,24590.116766327,0
+RVNU.US,D,20211118,000000,28.9452,28.9551,28.8765,28.9004,16889.247205974,0
+RVNU.US,D,20211119,000000,28.8466,28.9651,28.8466,28.9551,16854.069649904,0
+RVNU.US,D,20211122,000000,28.9253,29.0049,28.9064,28.975,13039.817498828,0
+RVNU.US,D,20211123,000000,28.9551,28.9849,28.8666,28.9352,12740.305735713,0
+RVNU.US,D,20211124,000000,28.8367,28.9292,28.8367,28.9004,17389.773575206,0
+RVNU.US,D,20211126,000000,28.975,29.0049,28.9452,28.9999,6675.695069155,0
+RVNU.US,D,20211129,000000,29.0148,29.0447,28.9651,28.9999,22559.869244543,0
+RVNU.US,D,20211130,000000,29.1243,29.1243,29.0347,29.0695,5956.0627792551,0
+RVNU.US,D,20211201,000000,29.0547,29.0547,28.975,29.0547,7582.2709427439,0
+RVNU.US,D,20211202,000000,29.0645,29.1839,28.975,29.0447,19641.137163719,0
+RVNU.US,D,20211203,000000,28.9999,29.0745,28.9859,29.0645,58258.053144911,0
+RVNU.US,D,20211206,000000,29.0447,29.0944,28.975,29.0497,30005.450255127,0
+RVNU.US,D,20211207,000000,29.0447,29.7988,28.9949,29.0645,346280.82644703,0
+RVNU.US,D,20211208,000000,29.0347,29.0547,29.0148,29.0447,111651.55282179,0
+RVNU.US,D,20211209,000000,29.0645,29.0645,28.975,29.0099,14255.955865838,0
+RVNU.US,D,20211210,000000,29.0547,29.0547,29.0148,29.0347,48939.016005313,0
+RVNU.US,D,20211213,000000,29.0547,29.0645,29.0049,29.0347,79753.550050063,0
+RVNU.US,D,20211214,000000,29.1243,29.1243,28.975,29.0347,30180.332962449,0
+RVNU.US,D,20211215,000000,28.9849,29.0547,28.9849,29.0347,52705.024650921,0
+RVNU.US,D,20211216,000000,29.0645,29.0645,28.9849,29.0247,9092.8957077153,0
+RVNU.US,D,20211217,000000,29.0645,29.0645,28.9651,29.0347,29223.50343733,0
+RVNU.US,D,20211220,000000,28.8666,29.0447,28.8666,29.0337,14404.706674364,0
+RVNU.US,D,20211221,000000,29.3123,29.3123,29.0049,29.0049,12825.736943313,0
+RVNU.US,D,20211222,000000,29.0745,29.0745,29.0148,29.0427,6862.6386528441,0
+RVNU.US,D,20211223,000000,29.0745,29.0745,29.0148,29.0447,19266.244923311,0
+RVNU.US,D,20211227,000000,29.0247,29.0735,29.0247,29.0547,10977.407640064,0
+RVNU.US,D,20211228,000000,29.0745,29.0745,29.0547,29.0645,8439.5982378341,0
+RVNU.US,D,20211229,000000,28.9949,29.0645,28.9949,29.0547,20334.637554824,0
+RVNU.US,D,20211230,000000,29.0845,29.0845,29.0347,29.0347,13012.680527002,0
+RVNU.US,D,20211231,000000,29.0944,29.1003,29.0347,29.0547,17899.345601714,0
+RVNU.US,D,20220103,000000,29.0247,29.0944,29.0247,29.0645,22181.961785042,0
+RVNU.US,D,20220104,000000,29.0547,29.0645,28.9929,29.0207,10255.765204104,0
+RVNU.US,D,20220105,000000,29.0745,29.0745,28.975,28.9899,14258.971084929,0
+RVNU.US,D,20220106,000000,28.9849,28.9869,28.9253,28.9531,6390.2543284684,0
+RVNU.US,D,20220107,000000,28.9452,28.9452,28.8666,28.8864,11881.973367592,0
+RVNU.US,D,20220110,000000,28.8466,28.8805,28.7472,28.792,16286.203387622,0
+RVNU.US,D,20220111,000000,28.797,28.797,28.6974,28.7272,19003.920862328,0
+RVNU.US,D,20220112,000000,28.7223,28.775,28.7134,28.7272,4735.9041201232,0
+RVNU.US,D,20220113,000000,28.777,28.8068,28.7213,28.7572,21231.162698108,0
+RVNU.US,D,20220114,000000,28.8068,28.8068,28.7272,28.7272,16917.38925083,0
+RVNU.US,D,20220118,000000,28.7272,28.7462,28.6576,28.6875,21121.609737774,0
+RVNU.US,D,20220119,000000,28.6477,28.6576,28.588,28.6178,37374.645715386,0
+RVNU.US,D,20220120,000000,28.5979,28.6367,28.5581,28.5681,29172.244712771,0
+RVNU.US,D,20220121,000000,28.5979,28.6278,28.5383,28.578,9508.9959423781,0
+RVNU.US,D,20220124,000000,28.578,28.578,28.4587,28.5283,22379.961172067,0
+RVNU.US,D,20220125,000000,28.5083,28.5083,28.389,28.4337,25392.165044735,0
+RVNU.US,D,20220126,000000,28.3989,28.4885,28.2506,28.2895,18140.563129054,0
+RVNU.US,D,20220127,000000,28.4189,28.4189,28.2457,28.2746,11364.36075684,0
+RVNU.US,D,20220128,000000,28.2208,28.2308,28.0815,28.179,43266.383820684,0
+RVNU.US,D,20220131,000000,28.0417,28.1512,28.0417,28.0965,11119.122937378,0
+RVNU.US,D,20220201,000000,28.0517,28.3601,28.0417,28.1462,38269.160712608,0
+RVNU.US,D,20220202,000000,28.2108,28.2506,28.1412,28.1711,10888.961213373,0
+RVNU.US,D,20220203,000000,28.3004,28.3701,28.181,28.3701,21882.450021927,0
+RVNU.US,D,20220204,000000,28.1114,28.2656,28.1114,28.181,9641.6655824155,0
+RVNU.US,D,20220207,000000,28.2308,28.2308,28.1412,28.176,18862.205565015,0
+RVNU.US,D,20220208,000000,28.1313,28.181,28.0875,28.0915,12352.347545907,0
+RVNU.US,D,20220209,000000,27.992,28.1014,27.9821,28.0567,21693.496292177,0
+RVNU.US,D,20220210,000000,28.0815,28.0815,27.8925,27.8965,41522.582112617,0
+RVNU.US,D,20220211,000000,27.9621,27.9621,27.7741,27.788,16586.720223768,0
+RVNU.US,D,20220214,000000,27.7442,27.7741,27.6846,27.6945,13039.817498828,0
+RVNU.US,D,20220215,000000,27.6348,27.6846,27.6248,27.6248,17501.336681602,0
+RVNU.US,D,20220216,000000,27.7044,27.7044,27.5652,27.6,21727.668775218,0
+RVNU.US,D,20220217,000000,27.605,27.6746,27.599,27.6596,69112.841875245,0
+RVNU.US,D,20220218,000000,27.6548,27.6945,27.595,27.6548,34532.299184889,0
+RVNU.US,D,20220222,000000,27.6646,27.7343,27.6646,27.6945,17906.381112927,0
+RVNU.US,D,20220223,000000,27.6646,27.7353,27.6646,27.6746,26764.089731486,0
+RVNU.US,D,20220224,000000,27.8239,27.8239,27.7144,27.7592,55644.863265387,0
+RVNU.US,D,20220225,000000,27.7642,27.7642,27.6746,27.7044,98841.89704696,0
+RVNU.US,D,20220228,000000,27.7343,27.8139,27.7343,27.7532,397716.44386032,0
+RVNU.US,D,20220301,000000,27.9025,27.9025,27.7044,27.788,43617.154308358,0
+RVNU.US,D,20220302,000000,27.9124,27.9124,27.7044,27.7194,18811.951913486,0
+RVNU.US,D,20220303,000000,27.7194,27.7542,27.606,27.6428,39764.709382121,0
+RVNU.US,D,20220304,000000,27.5552,27.605,27.5552,27.595,23758.921370033,0
+RVNU.US,D,20220307,000000,27.5751,27.5751,27.4657,27.4756,30329.083770976,0
+RVNU.US,D,20220308,000000,27.3273,27.4259,27.3174,27.3273,24583.081255113,0
+RVNU.US,D,20220309,000000,27.3174,27.3373,27.2577,27.2776,81761.685965175,0
+RVNU.US,D,20220310,000000,27.2875,27.2875,27.1482,27.1482,35950.457231046,0
+RVNU.US,D,20220311,000000,27.198,27.198,27.0588,27.0588,18359.669049722,0
+RVNU.US,D,20220314,000000,27.019,27.0289,26.8409,26.8508,46537.896535243,0
+RVNU.US,D,20220315,000000,26.7563,26.8309,26.7413,26.7911,38856.123362471,0
+RVNU.US,D,20220316,000000,26.6816,26.8209,26.6816,26.8011,35499.179440312,0
+RVNU.US,D,20220317,000000,26.8209,26.8945,26.8209,26.8707,45017.221039966,0
+RVNU.US,D,20220318,000000,26.9294,26.9393,26.8409,26.8896,36729.38882975,0
+RVNU.US,D,20220321,000000,26.8109,26.8409,26.7413,26.7413,16210.822910329,0
+RVNU.US,D,20220322,000000,26.7314,26.7811,26.6468,26.6717,18292.329156673,0
+RVNU.US,D,20220323,000000,26.7015,26.7015,26.5822,26.622,10141.186878617,0
+RVNU.US,D,20220324,000000,26.5026,26.602,26.3045,26.3543,175596.30917375,0
+RVNU.US,D,20220325,000000,26.4528,26.4628,26.2946,26.3344,67334.867684137,0
+RVNU.US,D,20220328,000000,26.4727,26.4727,26.1653,26.2151,120985.66605684,0
+RVNU.US,D,20220329,000000,26.1653,26.3245,26.1653,26.2349,40415.996705941,0
+RVNU.US,D,20220330,000000,26.2349,26.3533,26.2349,26.3443,19897.430786519,0
+RVNU.US,D,20220331,000000,26.3443,26.3832,26.2647,26.3443,27488.747386539,0
+RVNU.US,D,20220401,000000,26.2151,26.3443,26.2151,26.3245,76149.35816238,0
+RVNU.US,D,20220404,000000,26.2847,26.3344,26.2847,26.3344,10276.871737746,0
+RVNU.US,D,20220405,000000,26.3245,26.3643,26.2449,26.2827,30863.782623248,0
+RVNU.US,D,20220406,000000,26.1752,26.2549,26.0857,26.1165,64284.471036307,0
+RVNU.US,D,20220407,000000,26.0757,26.1543,25.9862,26.1255,38770.692154871,0
+RVNU.US,D,20220408,000000,25.9264,26.0359,25.9264,26.0359,30726.087618057,0
+RVNU.US,D,20220411,000000,26.006,26.0658,25.8678,25.8678,25895.706633059,0
+RVNU.US,D,20220412,000000,25.9166,25.9662,25.818,25.8767,29498.893447711,0
+RVNU.US,D,20220413,000000,25.9166,25.9264,25.818,25.828,24462.472491443,0
+RVNU.US,D,20220414,000000,25.7484,25.7981,25.6589,25.6687,33540.292103699,0
+RVNU.US,D,20220418,000000,25.7882,25.7882,25.629,25.6589,63564.838746408,0
+RVNU.US,D,20220419,000000,25.5394,25.6191,25.4002,25.4002,23439.308146306,0
+RVNU.US,D,20220420,000000,25.5295,25.5295,25.3414,25.4499,164034.95410292,0
+RVNU.US,D,20220421,000000,25.5394,25.5394,25.3315,25.42,27850.57367755,0
+RVNU.US,D,20220422,000000,25.4698,25.4698,25.3216,25.3802,17653.10270922,0
+RVNU.US,D,20220425,000000,25.3712,25.42,25.2818,25.3016,54903.119368813,0
+RVNU.US,D,20220426,000000,25.2618,25.4002,25.2618,25.3514,34196.604792672,0
+RVNU.US,D,20220427,000000,25.2618,25.2917,25.1623,25.2221,31562.308379506,0
+RVNU.US,D,20220428,000000,25.2121,25.2419,25.1225,25.2121,36959.550553755,0
+RVNU.US,D,20220429,000000,25.2121,25.2221,25.1127,25.1225,11710.105879362,0
+RVNU.US,D,20220502,000000,25.1127,25.1127,24.9733,24.9833,46902.738045346,0
+RVNU.US,D,20220503,000000,25.1325,25.1723,25.0136,25.1325,20809.032025261,0
+RVNU.US,D,20220504,000000,25.0529,25.1127,25.033,25.1127,13688.089603557,0
+RVNU.US,D,20220505,000000,24.9733,25.0529,24.7942,24.9833,55124.235435542,0
+RVNU.US,D,20220506,000000,24.9634,24.9634,24.8042,24.8588,22861.391153718,0
+RVNU.US,D,20220509,000000,24.8937,24.8937,24.257,24.6251,185356.57337378,0
+RVNU.US,D,20220510,000000,24.6549,24.7047,24.5255,24.5953,69945.04234457,0
+RVNU.US,D,20220511,000000,24.6151,24.6649,24.5556,24.6549,14129.316663984,0
+RVNU.US,D,20220512,000000,24.6251,24.6251,24.5355,24.6051,24511.721069942,0
+RVNU.US,D,20220513,000000,24.4858,24.5455,24.3266,24.3465,36841.957009176,0
+RVNU.US,D,20220516,000000,24.4062,24.446,24.3267,24.4161,24383.071722026,0
+RVNU.US,D,20220517,000000,24.1574,24.3166,24.1574,24.3166,31875.891165048,0
+RVNU.US,D,20220518,000000,24.2668,24.2968,24.1376,24.2012,20446.20066122,0
+RVNU.US,D,20220519,000000,24.1276,24.2668,24.1276,24.2668,23617.20607272,0
+RVNU.US,D,20220520,000000,24.3564,24.436,24.2471,24.4161,132460.58484704,0
+RVNU.US,D,20220523,000000,24.3664,24.5753,24.3664,24.5555,30432.606293126,0
+RVNU.US,D,20220524,000000,24.7544,24.9036,24.6649,24.9036,45508.701751923,0
+RVNU.US,D,20220525,000000,25.1623,25.2718,25.1275,25.2618,32743.269190445,0
+RVNU.US,D,20220526,000000,25.2718,25.5106,25.2718,25.5106,77860.997533469,0
+RVNU.US,D,20220527,000000,25.5703,25.6797,25.4907,25.6001,35076.043694436,0
+RVNU.US,D,20220531,000000,25.6599,25.6697,25.5205,25.5504,33673.966816768,0
+RVNU.US,D,20220601,000000,25.6101,25.6696,25.4708,25.5703,24802.187175781,0
+RVNU.US,D,20220602,000000,25.6499,25.6599,25.5802,25.5802,5179.1413266118,0
+RVNU.US,D,20220603,000000,25.6399,25.6399,25.4608,25.6101,50813.477207357,0
+RVNU.US,D,20220606,000000,25.6399,25.6399,25.3912,25.4608,30514.017208604,0
+RVNU.US,D,20220607,000000,25.4608,25.5305,25.441,25.441,15693.210299577,0
+RVNU.US,D,20220608,000000,25.431,25.4708,25.2519,25.3216,27306.829168003,0
+RVNU.US,D,20220609,000000,25.2618,25.2618,24.9932,25.0629,19718.527787075,0
+RVNU.US,D,20220610,000000,25.0031,25.0031,24.834,24.9381,30863.782623248,0
+RVNU.US,D,20220613,000000,24.3166,24.6051,24.0779,24.1276,32425.666112779,0
+RVNU.US,D,20220614,000000,24.1276,24.1972,23.9783,24.1574,111275.65550835,0
+RVNU.US,D,20220615,000000,24.1674,24.2668,24.0579,24.2072,28066.664379126,0
+RVNU.US,D,20220616,000000,24.1972,24.2668,24.048,24.257,49109.878420513,0
+RVNU.US,D,20220617,000000,24.2668,24.2668,24.1674,24.2271,11790.511721809,0
+RVNU.US,D,20220621,000000,24.1376,24.1972,24.0779,24.1326,26874.64776485,0
+RVNU.US,D,20220622,000000,24.2271,24.3664,24.2271,24.3366,22916.670170401,0
+RVNU.US,D,20220623,000000,24.3465,24.5354,24.3465,24.4957,10505.023315689,0
+RVNU.US,D,20220624,000000,24.5057,24.5454,24.4858,24.4957,14159.468854902,0
+RVNU.US,D,20220627,000000,24.5255,24.5454,24.4759,24.4858,33353.34852001,0
+RVNU.US,D,20220628,000000,24.4858,24.5953,24.437,24.5455,87967.006856015,0
+RVNU.US,D,20220629,000000,24.6251,24.645,24.5753,24.635,40290.362577117,0
+RVNU.US,D,20220630,000000,24.7942,24.844,24.6947,24.7146,16656.070262878,0
+RVNU.US,D,20220701,000000,24.9036,24.9733,24.8042,24.824,16147.503309401,0
+RVNU.US,D,20220705,000000,24.9534,25.1225,24.9534,25.0529,20154.72948235,0
+RVNU.US,D,20220706,000000,25.1773,25.1773,25.0031,25.0429,20528.616649728,0
+RVNU.US,D,20220707,000000,25.1524,25.1524,25.0529,25.0529,46279.592766382,0
+RVNU.US,D,20220708,000000,25.0927,25.2121,25.0629,25.2121,68540.955320841,0
+RVNU.US,D,20220711,000000,25.1723,25.3016,25.1723,25.2519,47209.285319674,0
+RVNU.US,D,20220712,000000,25.3216,25.3315,25.1524,25.1524,313153.6193589,0
+RVNU.US,D,20220713,000000,25.0827,25.1524,24.9733,25.033,43107.582281851,0
+RVNU.US,D,20220714,000000,25.0031,25.1823,25.0031,25.0728,94196.449499589,0
+RVNU.US,D,20220715,000000,25.1225,25.1325,25.0827,25.1027,19496.406647316,0
+RVNU.US,D,20220718,000000,25.0927,25.1225,24.9932,25.0429,32174.397855132,0
+RVNU.US,D,20220719,000000,25.1524,25.1524,25.0131,25.0728,26235.421317398,0
+RVNU.US,D,20220720,000000,25.1425,25.1425,25.0648,25.0972,13570.496058977,0
+RVNU.US,D,20220721,000000,25.1127,25.1225,25.0231,25.033,39946.627600657,0
+RVNU.US,D,20220722,000000,25.1922,25.3712,25.1524,25.2021,17895.325309591,0
+RVNU.US,D,20220725,000000,25.1325,25.232,25.1325,25.1524,6244.5187390334,0
+RVNU.US,D,20220726,000000,25.2718,25.3015,25.1922,25.1922,15047.953413939,0
+RVNU.US,D,20220727,000000,25.2818,25.3016,25.232,25.232,15501.241350735,0
+RVNU.US,D,20220728,000000,25.2718,25.4012,25.2718,25.3812,32306.06242214,0
+RVNU.US,D,20220729,000000,25.411,25.4509,25.411,25.431,22228.195144449,0
+RVNU.US,D,20220801,000000,25.5207,25.6903,25.5207,25.6304,9656.132971446,0
+RVNU.US,D,20220802,000000,25.6604,25.6604,25.441,25.4809,15810.789687826,0
+RVNU.US,D,20220803,000000,25.6404,25.6404,25.451,25.5407,20268.854816699,0
+RVNU.US,D,20220804,000000,25.6105,25.6205,25.5606,25.5906,10438.249660722,0
+RVNU.US,D,20220805,000000,25.4908,25.4908,25.3811,25.3811,7709.8656715938,0
+RVNU.US,D,20220808,000000,25.5008,25.5008,25.3811,25.431,16980.956580627,0
+RVNU.US,D,20220809,000000,25.431,25.4509,25.3911,25.421,13350.130257719,0
+RVNU.US,D,20220810,000000,25.4609,25.5108,25.436,25.4509,61065.26458578,0
+RVNU.US,D,20220811,000000,25.4809,25.4809,25.2016,25.2914,21884.226594165,0
+RVNU.US,D,20220812,000000,25.4809,25.4809,25.3911,25.441,13829.427408326,0
+RVNU.US,D,20220815,000000,25.2515,25.431,25.2515,25.3213,28299.588873637,0
+RVNU.US,D,20220816,000000,25.3811,25.4309,25.3811,25.4011,10973.698778765,0
+RVNU.US,D,20220817,000000,25.3313,25.3313,25.1717,25.1717,16490.629579273,0
+RVNU.US,D,20220818,000000,25.2216,25.2216,25.1419,25.2116,39432.719131369,0
+RVNU.US,D,20220819,000000,24.8924,25.022,24.8426,24.9423,97840.792401019,0
+RVNU.US,D,20220822,000000,24.9922,25.042,24.9324,24.9523,8672.4708276258,0
+RVNU.US,D,20220823,000000,25.072,25.072,24.8825,24.9523,18893.131614536,0
+RVNU.US,D,20220824,000000,24.9323,24.9323,24.7927,24.7927,8160.0841247796,0
+RVNU.US,D,20220825,000000,24.8127,24.8624,24.8027,24.8027,9580.929443631,0
+RVNU.US,D,20220826,000000,24.7927,24.8186,24.7329,24.7728,10539.523744846,0
+RVNU.US,D,20220829,000000,24.7429,24.7429,24.6032,24.6032,13756.22930792,0
+RVNU.US,D,20220830,000000,24.6032,24.6032,24.4438,24.5334,28009.804613123,0
+RVNU.US,D,20220831,000000,24.3838,24.5035,24.3838,24.4137,11453.998643077,0
+RVNU.US,D,20220901,000000,24.314,24.314,24.1046,24.1447,15844.881953768,0
+RVNU.US,D,20220902,000000,24.2841,24.2841,24.2253,24.2642,19501.778832986,0
+RVNU.US,D,20220906,000000,24.0946,24.2542,24.0497,24.0846,10849.362279444,0
+RVNU.US,D,20220907,000000,24.1096,24.1215,24.0349,24.0647,59016.720488099,0
+RVNU.US,D,20220908,000000,24.0348,24.0747,24.005,24.0447,14595.500678335,0
+RVNU.US,D,20220909,000000,24.1545,24.1545,24.0148,24.0547,13464.439619998,0
+RVNU.US,D,20220912,000000,24.1545,24.1963,24.0497,24.0647,14626.584803165,0
+RVNU.US,D,20220913,000000,23.9251,24.0348,23.9251,24.0348,25885.054273923,0
+RVNU.US,D,20220914,000000,24.0348,24.0348,23.935,23.955,14322.762550793,0
+RVNU.US,D,20220915,000000,23.8852,23.9849,23.8852,23.9051,7186.4491180014,0
+RVNU.US,D,20220916,000000,23.8752,23.9151,23.8752,23.8752,26414.487109741,0
+RVNU.US,D,20220919,000000,23.8752,23.8852,23.8752,23.8752,75453.203527346,0
+RVNU.US,D,20220920,000000,23.8752,23.8752,23.6059,23.6857,21046.960651158,0
+RVNU.US,D,20220921,000000,23.6159,23.7755,23.6159,23.7755,7865.2862957448,0
+RVNU.US,D,20220922,000000,23.7456,23.7456,23.576,23.6059,34344.949796258,0
+RVNU.US,D,20220923,000000,23.6558,23.6558,23.4962,23.5561,12581.048846597,0
+RVNU.US,D,20220926,000000,23.4364,23.5062,23.2768,23.3317,18306.544097579,0
+RVNU.US,D,20220927,000000,23.2469,23.2469,23.0778,23.1223,13444.385345914,0
+RVNU.US,D,20220928,000000,23.2768,23.3865,22.9976,23.1971,173790.33921194,0
+RVNU.US,D,20220929,000000,23.1572,23.227,23.1472,23.1938,47621.881953571,0
+RVNU.US,D,20220930,000000,23.0873,23.1771,23.0873,23.1123,31487.215739288,0
+RVNU.US,D,20221003,000000,23.227,23.227,23.0574,23.1671,82011.953866518,0
+RVNU.US,D,20221004,000000,23.2968,23.5361,23.2968,23.4763,16368.298507361,0
+RVNU.US,D,20221005,000000,23.4962,23.5062,23.3267,23.4742,177338.94301111,0
+RVNU.US,D,20221006,000000,23.5361,23.5361,23.4464,23.5361,30599.814111071,0
+RVNU.US,D,20221007,000000,23.4663,23.4913,23.3566,23.4065,282986.86431303,0
+RVNU.US,D,20221010,000000,23.3287,23.3569,23.1473,23.2469,53210.005427077,0
+RVNU.US,D,20221011,000000,23.3666,23.4871,23.2868,23.3666,27861.402984901,0
+RVNU.US,D,20221012,000000,23.4464,23.5162,23.3666,23.4563,12270.207598295,0
+RVNU.US,D,20221013,000000,23.1671,23.2892,23.1272,23.2469,15922.090908992,0
+RVNU.US,D,20221014,000000,23.3267,23.3267,23.1572,23.217,17978.656716306,0
+RVNU.US,D,20221017,000000,23.2968,23.2968,23.1472,23.2168,9392.4192672414,0
+RVNU.US,D,20221018,000000,23.2369,23.3965,23.1173,23.2968,19038.525101645,0
+RVNU.US,D,20221019,000000,23.3566,23.3566,22.9477,23.0774,170096.34192567,0
+RVNU.US,D,20221020,000000,22.9477,23.0076,22.8909,22.8909,81026.286295289,0
+RVNU.US,D,20221021,000000,22.848,22.848,22.5189,22.5538,13064.356852022,0
+RVNU.US,D,20221024,000000,22.4291,22.5089,22.1898,22.2297,22802.712347212,0
+RVNU.US,D,20221025,000000,22.3394,22.4391,22.11,22.2895,27315.926729816,0
+RVNU.US,D,20221026,000000,22.2895,22.3394,22.2297,22.2795,21489.15739471,0
+RVNU.US,D,20221027,000000,22.2496,22.3095,22.2247,22.2646,7139.321573904,0
+RVNU.US,D,20221028,000000,22.2297,22.2894,22.0003,22.2047,51805.203527493,0
+RVNU.US,D,20221031,000000,22.1898,22.2297,22.11,22.11,16150.709633549,0
+RVNU.US,D,20221101,000000,22.25,22.41,22.2201,22.32,54896,0
+RVNU.US,D,20221102,000000,22.39,22.513,22.3,22.44,16399,0
+RVNU.US,D,20221103,000000,22.33,22.53,22.33,22.44,42671,0
+RVNU.US,D,20221104,000000,22.48,22.48,22.35,22.415,15722,0
+RVNU.US,D,20221107,000000,22.45,22.45,22.37,22.38,7620,0
+RVNU.US,D,20221108,000000,22.47,22.51,22.425,22.48,26833,0
+RVNU.US,D,20221109,000000,22.42,22.5599,22.42,22.52,19265,0
+RVNU.US,D,20221110,000000,22.79,23.16,22.79,23.16,54465,0
+RVNU.US,D,20221111,000000,23.16,23.3,23.13,23.2,23728,0
+RVNU.US,D,20221114,000000,23.22,23.25,23.09,23.14,15462,0
+RVNU.US,D,20221115,000000,23.3,23.38,23.115,23.35,32435,0
+RVNU.US,D,20221116,000000,23.37,23.64,23.37,23.64,20141,0
+RVNU.US,D,20221117,000000,23.64,23.77,23.594,23.72,9939,0
+RVNU.US,D,20221118,000000,23.78,23.78,23.51,23.7,35114,0
+RVNU.US,D,20221121,000000,23.7,23.78,23.6801,23.74,24246,0
+RVNU.US,D,20221122,000000,23.74,23.87,23.66,23.81,21160,0
+RVNU.US,D,20221123,000000,23.66,23.9005,23.66,23.87,23891,0
+RVNU.US,D,20221125,000000,23.79,23.93,23.79,23.93,6217,0
+RVNU.US,D,20221128,000000,23.93,23.99,23.9008,23.93,13246,0
+RVNU.US,D,20221129,000000,23.99,24.07,23.9,24.07,31780,0
+RVNU.US,D,20221130,000000,24.07,24.31,24.05,24.31,57345,0
+RVNU.US,D,20221201,000000,24.16,24.33,24.16,24.32,10249,0
+RVNU.US,D,20221202,000000,24.23,24.33,24.23,24.305,7794,0
+RVNU.US,D,20221205,000000,24.31,24.31,24.2301,24.27,6013,0
+RVNU.US,D,20221206,000000,24.319,24.345,24.285,24.3075,7133,0
+RVNU.US,D,20221207,000000,24.33,24.3812,24.215,24.36,10053,0
+RVNU.US,D,20221208,000000,24.34,24.38,24.3,24.35,33725,0
+RVNU.US,D,20221209,000000,24.28,24.35,24.27,24.3,12357,0
+RVNU.US,D,20221212,000000,24.29,24.3513,24.2,24.2,50126,0
+RVNU.US,D,20221213,000000,24.4,24.43,24.32,24.38,18626,0
+RVNU.US,D,20221214,000000,24.38,24.45,24.23,24.45,30071,0
+RVNU.US,D,20221215,000000,24.41,24.46,24.3801,24.46,15672,0
+RVNU.US,D,20221216,000000,24.39,24.47,24.33,24.39,38937,0
+RVNU.US,D,20221219,000000,24.31,24.31,24.17,24.225,15112,0
+RVNU.US,D,20221220,000000,24.17,24.2,24.1301,24.18,15936,0
+RVNU.US,D,20221221,000000,24.14,24.1999,24.05,24.07,295452,0
+RVNU.US,D,20221222,000000,23.98,24.09,23.89,24.01,93936,0
+RVNU.US,D,20221223,000000,23.95,23.99,23.835,23.99,35396,0
+RVNU.US,D,20221227,000000,23.82,23.94,23.69,23.86,49075,0
+RVNU.US,D,20221228,000000,24,24,23.8,23.9,26664,0
+RVNU.US,D,20221229,000000,23.86,23.9299,23.79,23.88,35079,0
+RVNU.US,D,20221230,000000,23.83,23.88,23.73,23.76,28479,0
+RVNU.US,D,20230103,000000,23.97,24,23.94,23.97,9656,0
+RVNU.US,D,20230104,000000,24.08,24.22,24.08,24.21,10595,0
+RVNU.US,D,20230105,000000,24.14,24.29,24.14,24.29,26010,0
+RVNU.US,D,20230106,000000,24.23,24.37,24.22,24.37,10246,0
+RVNU.US,D,20230109,000000,24.46,24.53,24.44,24.495,9901,0
+RVNU.US,D,20230110,000000,24.54,24.59,24.464,24.58,17209,0
+RVNU.US,D,20230111,000000,24.6,24.76,24.6,24.76,9364,0
+RVNU.US,D,20230112,000000,24.78,24.91,24.77,24.91,10153,0
+RVNU.US,D,20230113,000000,24.91,24.94,24.86,24.86,7665,0
+RVNU.US,D,20230117,000000,24.84,24.96,24.84,24.9245,12232,0
+RVNU.US,D,20230118,000000,25.04,25.16,25.04,25.125,8095,0
+RVNU.US,D,20230119,000000,25.09,25.23,25.09,25.1555,7703,0
+RVNU.US,D,20230120,000000,25.13,25.1999,25.11,25.1338,5640,0
+RVNU.US,D,20230123,000000,25.1,25.109,25.05,25.07,5785,0
+RVNU.US,D,20230124,000000,25.11,25.13,25.06,25.1,4893,0
+RVNU.US,D,20230125,000000,24.96,25.14,24.96,25.1013,27386,0
+RVNU.US,D,20230126,000000,25.01,25.27,25.01,25.11,24216,0
+RVNU.US,D,20230127,000000,25,25.1,25,25.05,10549,0
+RVNU.US,D,20230130,000000,25.08,25.1,25.07,25.08,7586,0
+RVNU.US,D,20230131,000000,25.08,25.1282,25.08,25.1,9193,0
+RVNU.US,D,20230201,000000,25,25.1651,25,25.1651,11564,0
+RVNU.US,D,20230202,000000,25.2,25.28,25.16,25.21,22636,0
+RVNU.US,D,20230203,000000,25.07,25.15,25.06,25.09,14859,0
+RVNU.US,D,20230206,000000,25.04,25.04,24.94,25.0027,8424,0
+RVNU.US,D,20230207,000000,24.98,24.99,24.86,24.885,15422,0
+RVNU.US,D,20230208,000000,24.89,24.92,24.86,24.88,15672,0
+RVNU.US,D,20230209,000000,24.81,24.931,24.8,24.8,11938,0
+RVNU.US,D,20230210,000000,24.87,24.87,24.75,24.78,8115,0
+RVNU.US,D,20230213,000000,24.8599,24.8599,24.7707,24.805,4180,0
+RVNU.US,D,20230214,000000,24.7211,24.7699,24.69,24.755,11707,0
+RVNU.US,D,20230215,000000,24.7,24.7,24.61,24.635,3164,0
+RVNU.US,D,20230216,000000,24.58,24.5894,24.44,24.46,10662,0
+RVNU.US,D,20230217,000000,24.4,24.4,24.24,24.32,9616,0
+RVNU.US,D,20230221,000000,24.19,24.19,24.14,24.16,13993,0
+RVNU.US,D,20230222,000000,24.2,24.2144,24.1601,24.18,5077,0
+RVNU.US,D,20230223,000000,24.215,24.28,24.1905,24.23,17803,0
+RVNU.US,D,20230224,000000,24.15,24.18,24.11,24.1316,10186,0
+RVNU.US,D,20230227,000000,24.18,24.22,24.14,24.2,5762,0
+RVNU.US,D,20230228,000000,24.13,24.28,24.13,24.25,19665,0
+RVNU.US,D,20230301,000000,24.11,24.145,24.07,24.09,9752,0
+RVNU.US,D,20230302,000000,24.01,24.11,23.98,24.11,87524,0
+RVNU.US,D,20230303,000000,24.15,24.19,24.1105,24.15,8977,0
+RVNU.US,D,20230306,000000,24.15,24.1515,24.07,24.1081,16488,0
+RVNU.US,D,20230307,000000,24.13,24.16,23.97,24.11,14467,0
+RVNU.US,D,20230308,000000,24.17,24.2413,24.06,24.12,5202,0
+RVNU.US,D,20230309,000000,24.13,24.27,24.13,24.24,17666,0
+RVNU.US,D,20230310,000000,24.37,24.6,24.37,24.51,8235,0
+RVNU.US,D,20230313,000000,24.67,24.67,24.54,24.58,10476,0
+RVNU.US,D,20230314,000000,24.58,24.58,24.4501,24.5152,19217,0
+RVNU.US,D,20230315,000000,24.79,24.82,24.62,24.685,19768,0
+RVNU.US,D,20230316,000000,24.65,24.76,24.56,24.6698,70270,0
+RVNU.US,D,20230317,000000,24.81,24.88,24.78,24.8,10709,0
+RVNU.US,D,20230320,000000,24.7486,24.8,24.58,24.6542,7676,0
+RVNU.US,D,20230321,000000,24.73,24.73,24.5401,24.575,5590,0
+RVNU.US,D,20230322,000000,24.6187,24.685,24.5735,24.685,3622,0
+RVNU.US,D,20230323,000000,24.62,24.93,24.62,24.78,13186,0
+RVNU.US,D,20230324,000000,24.83,24.87,24.8261,24.86,1607,0
+RVNU.US,D,20230327,000000,24.75,24.8299,24.75,24.7784,11745,0
+RVNU.US,D,20230328,000000,24.79,24.8234,24.67,24.7831,29442,0
+RVNU.US,D,20230329,000000,24.8014,24.8399,24.8,24.8,6052,0
+RVNU.US,D,20230330,000000,24.78,25,24.74,24.98,20995,0
+RVNU.US,D,20230331,000000,24.96,25.02,24.9301,25.02,16008,0
+RVNU.US,D,20230403,000000,24.91,24.9833,24.83,24.9549,13865,0
+RVNU.US,D,20230404,000000,24.88,25.05,24.88,24.92,30034,0
+RVNU.US,D,20230405,000000,25.16,25.36,25.11,25.25,9776,0
+RVNU.US,D,20230406,000000,25.2,25.37,25.2,25.27,11247,0
+RVNU.US,D,20230410,000000,25.1,25.2599,25.1,25.185,12448,0
+RVNU.US,D,20230411,000000,25.33,25.41,25.23,25.315,6605,0
+RVNU.US,D,20230412,000000,25.3,25.39,25.3,25.37,10471,0
+RVNU.US,D,20230413,000000,25.41,25.41,25.28,25.3564,21542,0
+RVNU.US,D,20230414,000000,25.37,25.37,25.15,25.21,28463,0
+RVNU.US,D,20230417,000000,25.1799,25.31,25.14,25.3,25738,0
+RVNU.US,D,20230418,000000,25.17,25.2,24.9801,25.02,14788,0
+RVNU.US,D,20230419,000000,24.85,24.88,24.8001,24.845,12487,0
+RVNU.US,D,20230420,000000,24.88,24.8895,24.85,24.885,6634,0
+RVNU.US,D,20230421,000000,24.85,24.8798,24.7701,24.805,10906,0
+RVNU.US,D,20230424,000000,24.9,24.9099,24.8301,24.89,11078,0
+RVNU.US,D,20230425,000000,24.93,25.07,24.93,25.07,21084,0
+RVNU.US,D,20230426,000000,25.08,25.11,24.975,24.9892,4623,0
+RVNU.US,D,20230427,000000,24.97,25.1,24.91,24.99,6110,0
+RVNU.US,D,20230428,000000,25.07,25.28,25.0399,25.115,26268,0
+RVNU.US,D,20230501,000000,24.9701,25.05,24.895,24.895,30873,0
+RVNU.US,D,20230502,000000,25.07,25.07,24.9129,25.04,7858,0
+RVNU.US,D,20230503,000000,24.97,25.12,24.97,25.1171,13451,0
+RVNU.US,D,20230504,000000,25.07,25.2,24.91,25.1751,14601,0
+RVNU.US,D,20230505,000000,25.15,25.2005,25.11,25.17,8594,0
+RVNU.US,D,20230508,000000,25.08,25.19,25.04,25.11,21247,0
+RVNU.US,D,20230509,000000,25.28,25.28,25.0801,25.12,16220,0
+RVNU.US,D,20230510,000000,25.18,25.28,25.13,25.2513,9917,0
+RVNU.US,D,20230511,000000,25.47,25.47,25.1601,25.223,11792,0
+RVNU.US,D,20230512,000000,25.23,25.23,25.141,25.17,5814,0
+RVNU.US,D,20230515,000000,25.14,25.16,25.11,25.11,4968,0
+RVNU.US,D,20230516,000000,25.09,25.15,25.0501,25.0897,6611,0
+RVNU.US,D,20230517,000000,24.97,25.0799,24.94,24.94,12528,0
+RVNU.US,D,20230518,000000,24.95,24.95,24.79,24.815,3826,0
+RVNU.US,D,20230519,000000,24.785,24.785,24.66,24.66,7853,0
+RVNU.US,D,20230522,000000,24.76,24.76,24.555,24.6076,27366,0
+RVNU.US,D,20230523,000000,24.65,24.65,24.5501,24.58,10739,0
+RVNU.US,D,20230524,000000,24.48,24.51,24.39,24.45,11837,0
+RVNU.US,D,20230525,000000,24.46,24.57,24.12,24.57,18775,0
+RVNU.US,D,20230526,000000,24.49,24.63,24.49,24.63,7160,0
+RVNU.US,D,20230530,000000,24.59,24.76,24.59,24.74,7264,0
+RVNU.US,D,20230531,000000,24.75,24.89,24.75,24.89,12063,0
+RVNU.US,D,20230601,000000,25.07,25.07,24.8601,24.91,10676,0
+RVNU.US,D,20230602,000000,24.895,24.895,24.81,24.81,13306,0
+RVNU.US,D,20230605,000000,24.96,25.01,24.78,25.01,150441,0
+RVNU.US,D,20230606,000000,25.06,25.2,25.02,25.17,51050,0
+RVNU.US,D,20230607,000000,25.03,25.12,25.0101,25.12,43938,0
+RVNU.US,D,20230608,000000,25.14,25.22,25.1201,25.21,39018,0
+RVNU.US,D,20230609,000000,25.1,25.21,25.1,25.2,60261,0
+RVNU.US,D,20230612,000000,25.26,25.26,25.08,25.26,31409,0
+RVNU.US,D,20230613,000000,24.97,25.25,24.97,25.12,15210,0
+RVNU.US,D,20230614,000000,25.16,25.2099,25.121,25.17,9770,0
+RVNU.US,D,20230615,000000,25.24,25.26,25.1601,25.25,7254,0
+RVNU.US,D,20230616,000000,25.22,25.29,25.18,25.2512,82207,0
+RVNU.US,D,20230620,000000,25.33,25.36,25.25,25.35,11377,0
+RVNU.US,D,20230621,000000,25.32,25.32,25.2173,25.3058,8885,0
+RVNU.US,D,20230622,000000,25.1,25.3099,24.87,24.87,74265,0
+RVNU.US,D,20230623,000000,25.2,25.2399,25.12,25.18,10271,0
+RVNU.US,D,20230626,000000,25.18,25.2,25.1401,25.175,1355,0
+RVNU.US,D,20230627,000000,25.23,25.23,25.11,25.17,8952,0
+RVNU.US,D,20230628,000000,25.17,25.31,25.1601,25.31,45412,0
+RVNU.US,D,20230629,000000,25.16,25.22,25.0601,25.0601,20009,0
+RVNU.US,D,20230630,000000,25.17,25.24,24.9701,25.21,13926,0
+RVNU.US,D,20230703,000000,25.13,25.185,25.125,25.18,15379,0
+RVNU.US,D,20230705,000000,25.2,25.2,25.08,25.11,4035,0
+RVNU.US,D,20230706,000000,25.08,25.08,24.92,25.02,30911,0
+RVNU.US,D,20230707,000000,24.88,25.0185,24.88,24.95,17712,0
+RVNU.US,D,20230710,000000,24.99,24.99,24.89,24.96,33206,0
+RVNU.US,D,20230711,000000,24.98,24.98,24.89,24.925,46914,0
+RVNU.US,D,20230712,000000,25.02,25.1292,25.02,25.09,21661,0
+RVNU.US,D,20230713,000000,25.31,25.31,25.1301,25.23,15275,0
+RVNU.US,D,20230714,000000,25.1601,25.21,25.1501,25.1815,6066,0
+RVNU.US,D,20230717,000000,25.35,25.35,25.1501,25.19,13801,0
+RVNU.US,D,20230718,000000,25.21,25.28,25.2001,25.24,5356,0
+RVNU.US,D,20230719,000000,25.3,25.42,25.28,25.38,8494,0
+RVNU.US,D,20230720,000000,25.33,25.33,25.19,25.33,12902,0
+RVNU.US,D,20230721,000000,25.36,25.37,25.3,25.335,9117,0
+RVNU.US,D,20230724,000000,25.47,25.47,25.3999,25.402,15330,0
+RVNU.US,D,20230725,000000,25.42,25.42,25.2,25.335,16393,0
+RVNU.US,D,20230726,000000,25.33,25.38,25.33,25.33,7204,0
+RVNU.US,D,20230727,000000,25.28,25.32,24.97,25.18,22300,0
+RVNU.US,D,20230728,000000,25.32,25.32,25.18,25.23,17594,0
+RVNU.US,D,20230731,000000,25.21,25.28,25.1302,25.165,8803,0
+RVNU.US,D,20230801,000000,25.09,25.09,24.92,25.0087,40266,0
+RVNU.US,D,20230802,000000,24.96,24.996,24.85,24.8753,26630,0
+RVNU.US,D,20230803,000000,24.62,24.71,24.6,24.6,11454,0
+RVNU.US,D,20230804,000000,24.64,24.82,24.64,24.82,12011,0
+RVNU.US,D,20230807,000000,24.69,24.755,24.69,24.7496,1915,0
+RVNU.US,D,20230808,000000,24.82,24.82,24.77,24.78,11292,0
+RVNU.US,D,20230809,000000,24.84,24.92,24.69,24.8693,20155,0
+RVNU.US,D,20230810,000000,24.84,24.9099,24.771,24.807,10917,0
+RVNU.US,D,20230811,000000,24.86,24.86,24.7601,24.7997,7537,0
+RVNU.US,D,20230814,000000,24.67,24.97,24.67,24.795,15336,0
+RVNU.US,D,20230815,000000,24.71,24.85,24.71,24.82,5388,0
+RVNU.US,D,20230816,000000,24.97,24.97,24.75,24.765,15038,0
+RVNU.US,D,20230817,000000,24.75,24.75,24.605,24.605,6404,0
+RVNU.US,D,20230818,000000,24.58,24.63,24.54,24.569,16647,0
+RVNU.US,D,20230821,000000,24.41,24.58,24.33,24.38,20195,0
+RVNU.US,D,20230822,000000,24.5,24.5,24.161,24.3032,44475,0
+RVNU.US,D,20230823,000000,24.4,24.4903,24.4,24.4903,3823,0
+RVNU.US,D,20230824,000000,24.36,24.5099,24.36,24.42,12676,0
+RVNU.US,D,20230825,000000,24.44,24.48,24.41,24.47,19692,0
+RVNU.US,D,20230828,000000,24.49,24.49,24.3701,24.45,21563,0
+RVNU.US,D,20230829,000000,24.43,24.57,24.4249,24.57,5572,0
+RVNU.US,D,20230830,000000,24.56,24.59,24.45,24.4864,12150,0
+RVNU.US,D,20230831,000000,24.68,24.68,24.54,24.55,15536,0
+RVNU.US,D,20230901,000000,24.39,24.539,24.39,24.4817,16822,0
+RVNU.US,D,20230905,000000,24.62,24.62,24.28,24.32,56321,0
+RVNU.US,D,20230906,000000,24.4,24.44,24.3704,24.392,12989,0
+RVNU.US,D,20230907,000000,24.45,24.45,24.34,24.375,96648,0
+RVNU.US,D,20230908,000000,24.36,24.429,24.343,24.375,6275,0
+RVNU.US,D,20230911,000000,24.29,24.41,24.29,24.35,14097,0
+RVNU.US,D,20230912,000000,24.42,24.42,24.3061,24.37,45333,0
+RVNU.US,D,20230913,000000,24.37,24.39,24.33,24.365,22280,0
+RVNU.US,D,20230914,000000,24.32,24.3587,24.26,24.3,14760,0
+RVNU.US,D,20230915,000000,24.33,24.3398,24.2901,24.305,4420,0
+RVNU.US,D,20230918,000000,24.26,24.35,24.26,24.32,11969,0
+RVNU.US,D,20230919,000000,24.33,24.33,24.26,24.2902,3530,0
+RVNU.US,D,20230920,000000,24.33,24.38,24.23,24.23,19692,0
+RVNU.US,D,20230921,000000,24.14,24.27,23.96,24.0088,30772,0
+RVNU.US,D,20230922,000000,24.16,24.16,24.01,24.0451,36067,0
+RVNU.US,D,20230925,000000,23.89,23.96,23.8002,23.82,51024,0
+RVNU.US,D,20230926,000000,23.83,23.845,23.64,23.66,23518,0
+RVNU.US,D,20230927,000000,23.92,23.92,23.6652,23.71,20873,0
+RVNU.US,D,20230928,000000,23.6401,23.695,23.57,23.61,136447,0
+RVNU.US,D,20230929,000000,23.97,23.97,23.6833,23.74,19689,0
+RVNU.US,D,20231002,000000,23.69,23.69,23.47,23.5,13720,0
+RVNU.US,D,20231003,000000,23.52,23.52,23.31,23.3646,17477,0
+RVNU.US,D,20231004,000000,23.36,23.42,23.05,23.24,112483,0
+RVNU.US,D,20231005,000000,23.35,23.35,23.245,23.3315,16265,0
+RVNU.US,D,20231006,000000,23.14,23.17,22.95,23.03,111131,0
+RVNU.US,D,20231009,000000,23.35,23.35,22.9,23.1278,78392,0
+RVNU.US,D,20231010,000000,23.22,23.28,23.109,23.21,34677,0
+RVNU.US,D,20231011,000000,23.43,23.47,23.27,23.45,69698,0
+RVNU.US,D,20231012,000000,23.37,23.4051,23.27,23.27,8652,0
+RVNU.US,D,20231013,000000,23.51,23.5399,23.37,23.46,31396,0
+RVNU.US,D,20231016,000000,23.33,23.35,23.1489,23.1952,15997,0
+RVNU.US,D,20231017,000000,23.08,23.09,22.993,22.993,21572,0
+RVNU.US,D,20231018,000000,22.88,23.15,22.88,22.99,87448,0
+RVNU.US,D,20231019,000000,22.83,22.9344,22.6,22.61,21703,0
+RVNU.US,D,20231020,000000,22.73,22.83,22.73,22.83,17242,0
+RVNU.US,D,20231023,000000,22.79,22.9299,22.7225,22.89,32469,0
+RVNU.US,D,20231024,000000,23.1,23.1,22.84,22.98,17648,0
+RVNU.US,D,20231025,000000,22.74,22.83,22.605,22.605,30496,0
+RVNU.US,D,20231026,000000,22.87,22.87,22.6701,22.81,21382,0
+RVNU.US,D,20231027,000000,22.83,22.96,22.8019,22.885,38378,0
+RVNU.US,D,20231030,000000,22.91,22.91,22.7701,22.7997,22386,0
+RVNU.US,D,20231031,000000,22.73,22.8108,22.69,22.7372,16723,0
+RVNU.US,D,20231101,000000,22.78,22.84,22.729,22.84,13652,0
+RVNU.US,D,20231102,000000,23.03,23.285,23,23.26,31425,0
+RVNU.US,D,20231103,000000,23.33,23.46,23.33,23.38,14367,0
+RVNU.US,D,20231106,000000,23.27,23.39,23.27,23.36,11165,0
+RVNU.US,D,20231107,000000,23.4,23.58,23.4,23.58,24268,0
+RVNU.US,D,20231108,000000,23.6,23.76,23.6,23.7224,79053,0
+RVNU.US,D,20231109,000000,23.91,23.91,23.64,23.69,31523,0
+RVNU.US,D,20231110,000000,23.81,23.86,23.72,23.81,24019,0
+RVNU.US,D,20231113,000000,23.73,23.83,23.66,23.73,28373,0
+RVNU.US,D,20231114,000000,23.94,24.15,23.94,24.1,10393,0
+RVNU.US,D,20231115,000000,24.09,24.2,23.98,24.03,14677,0
+RVNU.US,D,20231116,000000,24.12,24.2,24.11,24.165,23597,0
+RVNU.US,D,20231117,000000,24.25,24.29,24.1501,24.29,34934,0
+RVNU.US,D,20231120,000000,24.29,24.3787,24.25,24.3102,32579,0
+RVNU.US,D,20231121,000000,24.34,24.41,24.3101,24.39,17238,0
+RVNU.US,D,20231122,000000,24.52,24.54,24.4101,24.5,75811,0
+RVNU.US,D,20231124,000000,24.45,24.45,24.26,24.385,10448,0
+RVNU.US,D,20231127,000000,24.51,24.51,24.422,24.46,7915,0
+RVNU.US,D,20231128,000000,24.54,24.61,24.48,24.51,14187,0
+RVNU.US,D,20231129,000000,24.71,24.78,24.625,24.78,23595,0
+RVNU.US,D,20231130,000000,24.73,24.89,24.73,24.82,12250,0
+RVNU.US,D,20231201,000000,24.9,24.93,24.79,24.93,9880,0
+RVNU.US,D,20231204,000000,24.83,24.9,24.78,24.81,13464,0
+RVNU.US,D,20231205,000000,24.93,25.05,24.9061,24.93,21971,0
+RVNU.US,D,20231206,000000,25.04,25.04,24.96,24.96,10122,0
+RVNU.US,D,20231207,000000,25.15,25.15,24.9401,24.99,17972,0
+RVNU.US,D,20231208,000000,25.14,25.14,24.94,25,18421,0
+RVNU.US,D,20231211,000000,25.1,25.16,24.98,25,12364,0
+RVNU.US,D,20231212,000000,24.99,25.07,24.9003,25.04,15997,0
+RVNU.US,D,20231213,000000,25.11,25.19,24.9886,25.19,6603,0
+RVNU.US,D,20231214,000000,25.29,25.5,25.2007,25.39,35979,0
+RVNU.US,D,20231215,000000,25.31,25.6,25.31,25.545,14754,0
+RVNU.US,D,20231218,000000,25.55,25.59,25.4118,25.46,21330,0
+RVNU.US,D,20231219,000000,25.53,25.54,25.37,25.44,22695,0
+RVNU.US,D,20231220,000000,25.46,25.65,25.46,25.65,30852,0
+RVNU.US,D,20231221,000000,25.65,25.67,25.56,25.63,26823,0
+RVNU.US,D,20231222,000000,25.72,25.72,25.6,25.6,15016,0
+RVNU.US,D,20231226,000000,25.66,25.6699,25.58,25.62,18775,0
+RVNU.US,D,20231227,000000,25.66,25.78,25.62,25.72,24228,0
+RVNU.US,D,20231228,000000,25.63,25.67,25.51,25.6199,41776,0
+RVNU.US,D,20231229,000000,25.56,25.66,25.56,25.66,25872,0
+RVNU.US,D,20240102,000000,25.53,25.65,25.5,25.65,40825,0
+RVNU.US,D,20240103,000000,25.575,25.66,25.55,25.66,101013,0
+RVNU.US,D,20240104,000000,25.56,25.65,25.5301,25.65,21459,0
+RVNU.US,D,20240105,000000,25.57,25.63,25.54,25.575,8368,0
+RVNU.US,D,20240108,000000,25.59,25.71,25.56,25.67,7599,0
+RVNU.US,D,20240109,000000,25.66,25.68,25.6001,25.655,6042,0
+RVNU.US,D,20240110,000000,25.66,25.67,25.6119,25.625,10888,0
+RVNU.US,D,20240111,000000,25.61,25.67,25.5871,25.62,27352,0
+RVNU.US,D,20240112,000000,25.7,25.7,25.59,25.67,8686,0
+RVNU.US,D,20240116,000000,25.56,25.5999,25.5112,25.55,24910,0
+RVNU.US,D,20240117,000000,25.57,25.57,25.4449,25.465,23928,0
+RVNU.US,D,20240118,000000,25.47,25.47,25.3505,25.36,26705,0
+RVNU.US,D,20240119,000000,25.38,25.38,25.14,25.14,38947,0
+RVNU.US,D,20240122,000000,25.3,25.3,25.2401,25.3,18502,0
+RVNU.US,D,20240123,000000,25.29,25.31,25.2465,25.28,12083,0
+RVNU.US,D,20240124,000000,25.31,25.31,25.24,25.26,9174,0
+RVNU.US,D,20240125,000000,25.4,25.4,25.29,25.36,29053,0
+RVNU.US,D,20240126,000000,25.43,25.43,25.2801,25.38,12932,0
+RVNU.US,D,20240129,000000,25.45,25.49,25.3368,25.47,12175,0
+RVNU.US,D,20240130,000000,25.46,25.57,25.43,25.51,8300,0
+RVNU.US,D,20240131,000000,25.61,25.73,25.61,25.68,12140,0
+RVNU.US,D,20240201,000000,25.74,25.87,25.71,25.8379,14223,0
+RVNU.US,D,20240202,000000,25.7,25.7,25.5809,25.66,6564,0
+RVNU.US,D,20240205,000000,25.58,25.6099,25.45,25.45,7694,0
+RVNU.US,D,20240206,000000,25.52,25.55,25.4401,25.55,25182,0
+RVNU.US,D,20240207,000000,25.55,25.63,25.49,25.51,23627,0
+RVNU.US,D,20240208,000000,25.56,25.63,25.44,25.45,18420,0
+RVNU.US,D,20240209,000000,25.6,25.63,25.53,25.565,8539,0
+RVNU.US,D,20240212,000000,25.63,25.64,25.56,25.56,11415,0
+RVNU.US,D,20240213,000000,25.55,25.6,25.4712,25.54,25661,0
+RVNU.US,D,20240214,000000,25.61,25.61,25.54,25.6,5540,0
+RVNU.US,D,20240215,000000,25.61,25.7,25.55,25.61,14598,0
+RVNU.US,D,20240216,000000,25.6,25.65,25.5801,25.63,10668,0
+RVNU.US,D,20240220,000000,25.66,25.82,25.63,25.66,112466,0
+RVNU.US,D,20240221,000000,25.75,25.75,25.6001,25.635,9203,0
+RVNU.US,D,20240222,000000,25.74,25.74,25.6109,25.667,18669,0
+RVNU.US,D,20240223,000000,25.66,25.705,25.66,25.695,6328,0
+RVNU.US,D,20240226,000000,25.7,25.7,25.63,25.66,8574,0
+RVNU.US,D,20240227,000000,25.6488,25.76,25.6488,25.73,47636,0
+RVNU.US,D,20240228,000000,25.71,25.7499,25.6561,25.685,24288,0
+RVNU.US,D,20240229,000000,25.72,25.72,25.635,25.6903,11808,0
+RVNU.US,D,20240301,000000,25.63,25.71,25.55,25.69,14297,0
+RVNU.US,D,20240304,000000,25.58,25.68,25.58,25.58,10730,0
+RVNU.US,D,20240305,000000,25.82,25.82,25.68,25.72,10267,0
+RVNU.US,D,20240306,000000,25.73,25.75,25.67,25.74,6984,0
+RVNU.US,D,20240307,000000,25.8,25.8,25.6801,25.774,8877,0
+RVNU.US,D,20240308,000000,25.85,25.85,25.7201,25.785,9798,0
+RVNU.US,D,20240311,000000,25.85,26.04,25.74,25.85,14031,0
+RVNU.US,D,20240312,000000,25.85,25.85,25.6917,25.73,14376,0
+RVNU.US,D,20240313,000000,25.75,25.85,25.66,25.81,13683,0
+RVNU.US,D,20240314,000000,25.74,25.77,25.7001,25.7682,30856,0
+RVNU.US,D,20240315,000000,25.8,25.8,25.61,25.7461,9427,0
+RVNU.US,D,20240318,000000,25.69,25.72,25.66,25.675,11063,0
+RVNU.US,D,20240319,000000,25.77,25.77,25.66,25.695,5944,0
+RVNU.US,D,20240320,000000,25.66,25.72,25.66,25.682,5991,0
+RVNU.US,D,20240321,000000,25.71,25.72,25.63,25.6867,12475,0
+RVNU.US,D,20240322,000000,25.79,25.79,25.6601,25.7441,19744,0
+RVNU.US,D,20240325,000000,25.82,25.82,25.62,25.6793,41502,0
+RVNU.US,D,20240326,000000,25.75,25.75,25.6201,25.6201,11025,0
+RVNU.US,D,20240327,000000,25.63,25.74,25.62,25.705,6821,0
+RVNU.US,D,20240328,000000,25.71,25.76,25.66,25.66,13137,0
+RVNU.US,D,20240401,000000,25.56,25.56,25.35,25.42,17116,0
+RVNU.US,D,20240402,000000,25.44,25.4998,25.29,25.3,9182,0
+RVNU.US,D,20240403,000000,25.13,25.27,25.13,25.23,21888,0
+RVNU.US,D,20240404,000000,25.38,25.38,25.2401,25.36,13028,0
+RVNU.US,D,20240405,000000,25.36,25.36,25.24,25.24,21508,0
+RVNU.US,D,20240408,000000,25.22,25.32,25.17,25.32,82289,0
+RVNU.US,D,20240409,000000,25.33,25.42,25.27,25.385,12917,0
+RVNU.US,D,20240410,000000,25.26,25.26,25.14,25.14,23532,0
+RVNU.US,D,20240411,000000,25.23,25.23,25.001,25.18,23807,0
+RVNU.US,D,20240412,000000,25.22,25.39,25.22,25.31,21483,0
+RVNU.US,D,20240415,000000,25.3,25.3,25.15,25.26,12150,0
+RVNU.US,D,20240416,000000,25.27,25.27,25.14,25.1693,13623,0
+RVNU.US,D,20240417,000000,25.19,25.2199,25.1,25.2,5118,0
+RVNU.US,D,20240418,000000,25.24,25.24,25.14,25.1989,5304,0
+RVNU.US,D,20240419,000000,25.2,25.28,25.2,25.26,16294,0
+RVNU.US,D,20240422,000000,25.24,25.27,25.21,25.27,9164,0
+RVNU.US,D,20240423,000000,25.27,25.34,25.24,25.29,18450,0
+RVNU.US,D,20240424,000000,25.28,25.28,25.2001,25.27,10405,0
+RVNU.US,D,20240425,000000,25.2,25.2,25.07,25.135,15546,0
+RVNU.US,D,20240426,000000,25.19,25.19,25.1001,25.125,22379,0
+RVNU.US,D,20240429,000000,25.09,25.22,25.09,25.17,8222,0
+RVNU.US,D,20240430,000000,25.1,25.16,25.1,25.16,3968,0
+RVNU.US,D,20240501,000000,25.15,25.15,24.98,25.12,10824,0
+RVNU.US,D,20240502,000000,25.13,25.22,25.13,25.199,8619,0
+RVNU.US,D,20240503,000000,25.28,25.35,25.28,25.2917,6249,0
+RVNU.US,D,20240506,000000,25.39,25.39,25.25,25.345,18313,0
+RVNU.US,D,20240507,000000,25.41,25.49,25.41,25.4423,13732,0
+RVNU.US,D,20240508,000000,25.49,25.53,25.455,25.475,12003,0
+RVNU.US,D,20240509,000000,25.51,25.53,25.43,25.4498,14070,0
+RVNU.US,D,20240510,000000,25.45,25.51,25.42,25.48,6216,0
+RVNU.US,D,20240513,000000,25.46,25.5,25.42,25.47,23475,0
+RVNU.US,D,20240514,000000,25.45,25.5,25.42,25.4453,8770,0
+RVNU.US,D,20240515,000000,25.51,25.5799,25.51,25.51,4259,0
+RVNU.US,D,20240516,000000,25.51,25.56,25.46,25.4716,85320,0
+RVNU.US,D,20240517,000000,25.53,25.53,25.36,25.4112,14094,0
+RVNU.US,D,20240520,000000,25.46,25.46,25.35,25.35,4596,0
+RVNU.US,D,20240521,000000,25.44,25.45,25.29,25.33,23540,0
+RVNU.US,D,20240522,000000,25.27,25.345,25.24,25.27,34460,0
+RVNU.US,D,20240523,000000,25.27,25.27,25.15,25.16,10903,0
+RVNU.US,D,20240524,000000,25.21,25.21,25.13,25.198,12455,0
+RVNU.US,D,20240528,000000,25.17,25.29,25.1501,25.205,30690,0
+RVNU.US,D,20240529,000000,25.19,25.21,25.097,25.1,58853,0
+RVNU.US,D,20240530,000000,25.15,25.19,25.071,25.091,12099,0
+RVNU.US,D,20240531,000000,25.175,25.1792,25.03,25.06,79112,0
+RVNU.US,D,20240603,000000,25.09,25.18,25.08,25.1055,10115,0
+RVNU.US,D,20240604,000000,25.125,25.22,25.125,25.22,5218,0
+RVNU.US,D,20240605,000000,25.28,25.38,25.25,25.3371,8596,0
+RVNU.US,D,20240606,000000,25.47,25.7,25.44,25.54,10618,0
+RVNU.US,D,20240607,000000,25.36,25.44,25.35,25.44,16062,0
+RVNU.US,D,20240610,000000,25.32,25.4583,25.32,25.38,35917,0
+RVNU.US,D,20240611,000000,25.36,25.4232,25.2611,25.265,9968,0
+RVNU.US,D,20240612,000000,25.35,25.5,25.35,25.48,7779,0
+RVNU.US,D,20240613,000000,25.56,25.64,25.55,25.6,11703,0
+RVNU.US,D,20240614,000000,25.6,25.67,25.6,25.66,7017,0
+RVNU.US,D,20240617,000000,25.56,25.72,25.56,25.72,8171,0
+RVNU.US,D,20240618,000000,25.65,25.7,25.53,25.655,18977,0
+RVNU.US,D,20240620,000000,25.5,25.7099,25.5,25.5,6660,0
+RVNU.US,D,20240621,000000,25.53,25.61,25.49,25.5392,28165,0
+RVNU.US,D,20240624,000000,25.5487,25.75,25.5173,25.71,24623,0
+RVNU.US,D,20240625,000000,25.73,25.73,25.5179,25.57,20874,0
+RVNU.US,D,20240626,000000,25.55,25.65,25.45,25.64,66832,0
+RVNU.US,D,20240627,000000,25.51,25.61,25.51,25.53,13641,0
+RVNU.US,D,20240628,000000,25.64,25.72,25.49,25.51,17195,0
+RVNU.US,D,20240701,000000,25.55,25.55,25.27,25.36,33658,0
+RVNU.US,D,20240702,000000,25.56,25.56,25.43,25.52,14660,0
+RVNU.US,D,20240703,000000,25.55,25.58,25.53,25.55,4149,0
+RVNU.US,D,20240705,000000,25.59,25.6499,25.5504,25.6,12535,0
+RVNU.US,D,20240708,000000,25.63,25.67,25.5606,25.658,9471,0
+RVNU.US,D,20240709,000000,25.58,25.69,25.57,25.571,11929,0
+RVNU.US,D,20240710,000000,25.68,25.68,25.57,25.605,12557,0
+RVNU.US,D,20240711,000000,25.73,25.73,25.6801,25.7,7406,0
+RVNU.US,D,20240712,000000,25.7,25.7847,25.7,25.736,11681,0
+RVNU.US,D,20240715,000000,25.6861,25.738,25.67,25.67,6150,0
+RVNU.US,D,20240716,000000,25.81,25.81,25.67,25.72,3853,0
+RVNU.US,D,20240717,000000,25.67,25.775,25.67,25.77,22504,0
+RVNU.US,D,20240718,000000,25.74,25.7882,25.67,25.74,17915,0
+RVNU.US,D,20240719,000000,25.75,25.75,25.65,25.672,16171,0
+RVNU.US,D,20240722,000000,25.74,25.8,25.67,25.75,18162,0
+RVNU.US,D,20240723,000000,25.48,25.79,25.48,25.71,6242,0
+RVNU.US,D,20240724,000000,25.62,25.74,25.6,25.6,10319,0
+RVNU.US,D,20240725,000000,25.59,25.69,25.59,25.61,5710,0
+RVNU.US,D,20240726,000000,25.72,25.72,25.62,25.68,3301,0
+RVNU.US,D,20240729,000000,25.64,25.6915,25.63,25.64,5607,0
+RVNU.US,D,20240730,000000,25.64,25.72,25.64,25.656,9406,0
+RVNU.US,D,20240731,000000,25.73,25.75,25.68,25.74,15281,0
+RVNU.US,D,20240801,000000,25.86,25.8886,25.83,25.86,18084,0
+RVNU.US,D,20240802,000000,25.98,26.0496,25.95,25.98,11143,0
+RVNU.US,D,20240805,000000,26.01,26.16,26.01,26.05,20875,0
+RVNU.US,D,20240806,000000,26.13,26.13,25.9006,25.9115,20811,0
+RVNU.US,D,20240807,000000,25.9,25.9,25.81,25.8251,11832,0
+RVNU.US,D,20240808,000000,25.8,25.8399,25.7201,25.7852,7038,0
+RVNU.US,D,20240809,000000,25.87,25.8793,25.81,25.8354,10455,0
+RVNU.US,D,20240812,000000,25.795,25.87,25.73,25.79,14438,0
+RVNU.US,D,20240813,000000,25.8001,25.88,25.8001,25.84,6465,0
+RVNU.US,D,20240814,000000,25.8,25.898,25.8,25.85,10456,0
+RVNU.US,D,20240815,000000,25.79,25.82,25.74,25.7669,6180,0
+RVNU.US,D,20240816,000000,25.8,25.8,25.73,25.77,3690,0
+RVNU.US,D,20240819,000000,25.81,25.829,25.7701,25.7985,4561,0
+RVNU.US,D,20240820,000000,25.8,25.82,25.78,25.78,17669,0
+RVNU.US,D,20240821,000000,25.79,25.8599,25.78,25.8207,5907,0
+RVNU.US,D,20240822,000000,25.7748,25.7977,25.64,25.65,16425,0
+RVNU.US,D,20240823,000000,25.721,25.84,25.72,25.72,17094,0
+RVNU.US,D,20240826,000000,25.6,25.91,25.6,25.794,22563,0
+RVNU.US,D,20240827,000000,25.7742,25.839,25.73,25.81,24595,0
+RVNU.US,D,20240828,000000,25.69,25.81,25.69,25.74,8361,0
+RVNU.US,D,20240829,000000,25.7161,25.79,25.7,25.71,4936,0
+RVNU.US,D,20240830,000000,25.69,25.78,25.69,25.7,6080,0
+RVNU.US,D,20240903,000000,25.77,25.77,25.68,25.74,4715,0
+RVNU.US,D,20240904,000000,25.65,25.86,25.65,25.85,14513,0
+RVNU.US,D,20240905,000000,25.85,25.9,25.66,25.875,9300,0
+RVNU.US,D,20240906,000000,25.9,25.98,25.885,25.939,10320,0
+RVNU.US,D,20240909,000000,26,26.06,25.88,26.02,19048,0
+RVNU.US,D,20240910,000000,26.07,26.09,25.932,26.05,9635,0
+RVNU.US,D,20240911,000000,25.89,26.14,25.89,26.03,12198,0
+RVNU.US,D,20240912,000000,26.05,26.05,25.97,26,57972,0
+RVNU.US,D,20240913,000000,26.06,26.1,26.036,26.055,8037,0
+RVNU.US,D,20240916,000000,26.12,26.19,26,26.1,27215,0
+RVNU.US,D,20240917,000000,26.04,26.11,26.04,26.07,8137,0
+RVNU.US,D,20240918,000000,26.13,26.15,26.02,26.02,11039,0
+RVNU.US,D,20240919,000000,26.04,26.04,25.87,25.9697,34015,0
+RVNU.US,D,20240920,000000,25.955,25.97,25.95,25.9699,2905,0
+RVNU.US,D,20240923,000000,26.03,26.04,25.94,25.98,19904,0
+RVNU.US,D,20240924,000000,25.9,26.15,25.82,26.03,18215,0
+RVNU.US,D,20240925,000000,26.0996,26.11,26.05,26.096,24541,0
+RVNU.US,D,20240926,000000,26.14,26.15,26.05,26.07,11104,0
+RVNU.US,D,20240927,000000,26.05,26.19,26.05,26.14,11859,0
+RVNU.US,D,20240930,000000,26.09,26.2,26.08,26.13,5216,0
+RVNU.US,D,20241001,000000,26.14,26.17,26.05,26.11,190798,0
+RVNU.US,D,20241002,000000,26.002531,26.17,26.002531,26.1565,9783,0
+RVNU.US,D,20241003,000000,26.06,26.14,26.06,26.105,2638,0
+RVNU.US,D,20241004,000000,25.98,25.995,25.91,25.91,4401,0
+RVNU.US,D,20241007,000000,25.91,25.95,25.85,25.89,10115,0
+RVNU.US,D,20241008,000000,25.89,25.89,25.791,25.845,21911,0
+RVNU.US,D,20241009,000000,25.7939,25.7939,25.68,25.7049,5374,0
+RVNU.US,D,20241010,000000,25.68,25.75,25.64,25.74,10334,0
+RVNU.US,D,20241011,000000,25.78,25.78,25.736,25.74,4736,0
+RVNU.US,D,20241014,000000,25.6,25.655,25.585,25.6211,9392,0
+RVNU.US,D,20241015,000000,25.84,25.89,25.7401,25.772,9997,0
+RVNU.US,D,20241016,000000,26,26,25.75,25.81,12286,0
+RVNU.US,D,20241017,000000,25.85,25.85,25.6906,25.76,9994,0
+RVNU.US,D,20241018,000000,25.89,25.89,25.7503,25.82,7971,0
+RVNU.US,D,20241021,000000,25.76,25.8,25.72,25.72,10554,0
+RVNU.US,D,20241022,000000,25.69,25.6986,25.55,25.6145,31176,0
+RVNU.US,D,20241023,000000,25.56,25.56,25.39,25.42,7277,0
+RVNU.US,D,20241024,000000,24.85,25.44,24.85,25.4148,15450,0
+RVNU.US,D,20241025,000000,25.44,25.51,25.43,25.445,6518,0
+RVNU.US,D,20241028,000000,25.51,25.52,25.45,25.49,19301,0
+RVNU.US,D,20241029,000000,25.48,25.5724,25.3314,25.49,24789,0
+RVNU.US,D,20241030,000000,25.49,25.56,25.445,25.56,7408,0
+RVNU.US,D,20241031,000000,25.52,25.57,25.4601,25.49,11535,0
+RVNU.US,D,20241101,000000,25.54,25.61,25.466,25.52,7239,0
+RVNU.US,D,20241104,000000,25.65,25.71,25.6177,25.7,8019,0
+RVNU.US,D,20241105,000000,25.6375,25.73,25.5,25.65,6608,0
+RVNU.US,D,20241106,000000,25.31,25.33,25.12,25.275,80754,0
+RVNU.US,D,20241107,000000,25.23,25.28,25.185,25.28,20272,0
+RVNU.US,D,20241108,000000,25.51,25.75,25.4,25.738,21745,0
+RVNU.US,D,20241111,000000,25.64,25.72,25.61,25.685,42081,0
+RVNU.US,D,20241112,000000,25.5802,25.6895,25.51,25.57,14164,0
+RVNU.US,D,20241113,000000,25.67,25.67,25.59,25.615,7872,0
+RVNU.US,D,20241114,000000,25.65,25.69,25.57,25.62,10646,0
+RVNU.US,D,20241115,000000,25.56,25.72,25.56,25.71,9299,0
+RVNU.US,D,20241118,000000,25.675,25.72,25.63,25.7,1921,0
+RVNU.US,D,20241119,000000,25.76,25.82,25.69,25.767,10056,0
+RVNU.US,D,20241120,000000,25.7,25.7263,25.51,25.715,6675,0
+RVNU.US,D,20241121,000000,25.664,25.7312,25.54,25.7051,16793,0
+RVNU.US,D,20241122,000000,25.7467,25.76,25.63,25.72,12087,0
+RVNU.US,D,20241125,000000,25.8392,25.95,25.7744,25.8673,23762,0
+RVNU.US,D,20241126,000000,25.81,25.9297,25.79,25.9095,7403,0
+RVNU.US,D,20241127,000000,25.8806,25.99,25.8707,25.9848,7623,0
+RVNU.US,D,20241129,000000,25.9517,26.1,25.9517,26.065,4156,0
+RVNU.US,D,20241202,000000,26.05,26.23,26.0327,26.23,15180,0
+RVNU.US,D,20241203,000000,26.15,26.15,26.05,26.05,25675,0
+RVNU.US,D,20241204,000000,26.085,26.245,26.07,26.13,22862,0
+RVNU.US,D,20241205,000000,25.9976,26.1771,25.9976,26.11,3291,0
+RVNU.US,D,20241206,000000,26.14,26.27,26.1,26.155,28565,0
+RVNU.US,D,20241209,000000,26.17,26.18,26.07,26.1232,7514,0
+RVNU.US,D,20241210,000000,26.09,26.09,25.84,25.96,15101,0
+RVNU.US,D,20241211,000000,26.2099,26.2099,25.9428,25.955,16681,0
+RVNU.US,D,20241212,000000,25.905,25.93,25.7601,25.801,10315,0
+RVNU.US,D,20241213,000000,25.788,25.8199,25.6572,25.76,11751,0
+RVNU.US,D,20241216,000000,25.7001,25.8,25.7001,25.74,13892,0
+RVNU.US,D,20241217,000000,25.725,25.77,25.63,25.6798,9535,0
+RVNU.US,D,20241218,000000,25.6286,25.63,25.4,25.4,8788,0
+RVNU.US,D,20241219,000000,25.179,25.4,25.05,25.1721,52100,0
+RVNU.US,D,20241220,000000,25.2899,25.31,25.23,25.3,20601,0
+RVNU.US,D,20241223,000000,25.2,25.2599,25.15,25.204,35201,0
+RVNU.US,D,20241224,000000,25.2032,25.23,25.1101,25.19,10034,0
+RVNU.US,D,20241226,000000,25.28,25.28,25.1,25.21,32401,0
+RVNU.US,D,20241227,000000,25.13,25.46,25.1,25.24,29871,0
+RVNU.US,D,20241230,000000,25.32,25.36,25.18,25.22,78801,0
+RVNU.US,D,20241231,000000,25.245,25.28,25.1884,25.26,42836,0
+RVNU.US,D,20250102,000000,25.2999,25.35,25.24,25.3,17530,0
+RVNU.US,D,20250103,000000,25.2409,25.37,25.21,25.23,25001,0
+RVNU.US,D,20250106,000000,25.236,25.29,25.2144,25.25,17116,0
+RVNU.US,D,20250107,000000,25.3,25.36,25.25,25.3566,15741,0
+RVNU.US,D,20250108,000000,25.24,25.2641,25.03,25.09,25931,0
+RVNU.US,D,20250110,000000,25.01,25.11,24.9801,24.99,101058,0
+RVNU.US,D,20250113,000000,24.95,25.03,24.88,24.97,124990,0
+RVNU.US,D,20250114,000000,24.972,24.972,24.68,24.68,69221,0
+RVNU.US,D,20250115,000000,24.8,25.02,24.8,24.9,24415,0
+RVNU.US,D,20250116,000000,24.87,25.01,24.81,24.974,39065,0
+RVNU.US,D,20250117,000000,25.0441,25.0646,24.9803,25.02,15402,0
+RVNU.US,D,20250121,000000,25.03,25.13,24.91,24.91,76312,0
+RVNU.US,D,20250122,000000,25,25.0378,24.91,24.99,13248,0
+RVNU.US,D,20250123,000000,24.91,24.9699,24.83,24.8801,14408,0
+RVNU.US,D,20250124,000000,24.9484,24.98,24.88,24.98,14229,0
+RVNU.US,D,20250127,000000,25.01,25.14,24.9708,25.12,6907,0
+RVNU.US,D,20250128,000000,25.1092,25.14,25,25.08,24168,0
+RVNU.US,D,20250129,000000,25.05,25.1,25.025,25.08,33662,0
+RVNU.US,D,20250130,000000,25.12,25.24,25.07,25.23,33646,0
+RVNU.US,D,20250131,000000,25.09,25.2412,25.0701,25.13,3506,0
+RVNU.US,D,20250203,000000,25.21,25.2194,25.12,25.17,23694,0
+RVNU.US,D,20250204,000000,25.132,25.29,25.0971,25.28,18335,0
+RVNU.US,D,20250205,000000,25.31,25.37,25.23,25.29,8315,0
+RVNU.US,D,20250206,000000,25.3,25.35,25.23,25.26,21549,0
+RVNU.US,D,20250207,000000,25.2327,25.2966,25.19,25.23,74736,0
+RVNU.US,D,20250210,000000,25.11,25.29,25.11,25.23,12290,0
+RVNU.US,D,20250211,000000,25.2,25.2099,25.13,25.13,21072,0
+RVNU.US,D,20250212,000000,25.02,25.06,24.92,24.94,30790,0
+RVNU.US,D,20250213,000000,25.08,25.0896,24.99,25.06,62882,0
+RVNU.US,D,20250214,000000,25.0704,25.17,25.05,25.115,17735,0
+RVNU.US,D,20250218,000000,25.05,25.15,25.0401,25.11,18817,0
+RVNU.US,D,20250219,000000,25.0962,25.115,25.02,25.0277,19014,0
+RVNU.US,D,20250220,000000,25.0405,25.13,25.04,25.12,21991,0
+RVNU.US,D,20250221,000000,25.13,25.24,25.11,25.24,10773,0
+RVNU.US,D,20250224,000000,25.139,25.24,25.139,25.24,7596,0
+RVNU.US,D,20250225,000000,25.3467,25.37,25.29,25.37,12422,0
+RVNU.US,D,20250226,000000,25.32,25.39,25.26,25.39,25559,0
+RVNU.US,D,20250227,000000,25.34,25.34,25.22,25.2751,13765,0
+RVNU.US,D,20250228,000000,25.28,25.37,25.27,25.35,14629,0
+RVNU.US,D,20250303,000000,25.19,25.34,25.12,25.305,48622,0
+RVNU.US,D,20250304,000000,25.34,25.34,25.075,25.16,19853,0
+RVNU.US,D,20250305,000000,25.19,25.19,25.04,25.04,19621,0
+RVNU.US,D,20250306,000000,25.0452,25.52,24.93,25.09,133322,0
+RVNU.US,D,20250307,000000,25.075,25.15,24.9578,25.05,11470,0
+RVNU.US,D,20250310,000000,25.0944,25.13,25,25.035,16149,0
+RVNU.US,D,20250311,000000,25.0979,25.0979,24.96,24.9637,10588,0
+RVNU.US,D,20250312,000000,24.7933,24.94,24.74,24.82,17570,0
+RVNU.US,D,20250313,000000,24.6955,24.83,24.6605,24.83,49185,0
+RVNU.US,D,20250314,000000,24.795,24.86,24.76,24.84,35639,0
+RVNU.US,D,20250317,000000,24.85,24.91,24.82,24.87,108594,0
+RVNU.US,D,20250318,000000,24.85,24.8682,24.7901,24.8682,73801,0
+RVNU.US,D,20250319,000000,24.8,24.9,24.77,24.9,8487,0
+RVNU.US,D,20250320,000000,24.89,25.04,24.89,24.9468,11783,0
+RVNU.US,D,20250321,000000,25.02,25.08,24.86,24.91,20956,0
+RVNU.US,D,20250324,000000,24.79,24.92,24.74,24.78,16727,0
+RVNU.US,D,20250325,000000,24.81,24.82,24.68,24.72,23624,0
+RVNU.US,D,20250326,000000,24.69,24.76,24.44,24.5138,22153,0
+RVNU.US,D,20250327,000000,24.5033,24.55,24.4,24.5,21914,0
+RVNU.US,D,20250328,000000,24.5591,24.6,24.45,24.6,27640,0
+RVNU.US,D,20250331,000000,24.605,24.6597,24.4,24.63,13207,0
+RVNU.US,D,20250401,000000,24.66,24.83,24.55,24.81,54606,0
+RVNU.US,D,20250402,000000,24.79,24.79,24.6,24.61,9620,0
+RVNU.US,D,20250403,000000,24.76,24.83,24.7522,24.82,26966,0
+RVNU.US,D,20250404,000000,24.97,25.0918,24.89,24.92,11476,0
+RVNU.US,D,20250407,000000,24.85,24.85,23.98,24,58850,0
+RVNU.US,D,20250408,000000,23.9063,24,23.38,23.42,35612,0
+RVNU.US,D,20250409,000000,22.965,23.77,22.51,23.7,64198,0
+RVNU.US,D,20250410,000000,23.9,24.06,23.57,23.77,43995,0
+RVNU.US,D,20250411,000000,23.53,23.66,23.03,23.3952,29560,0
+RVNU.US,D,20250414,000000,23.77,23.97,23.74,23.92,38294,0
+RVNU.US,D,20250415,000000,23.86,23.94,23.8,23.8,27267,0
+RVNU.US,D,20250416,000000,23.93,24.06,23.88,23.94,155890,0
+RVNU.US,D,20250417,000000,23.9,24.05,23.88,23.99,21408,0
+RVNU.US,D,20250421,000000,23.89,24,23.72,23.86,23118,0
+RVNU.US,D,20250422,000000,23.85,23.91,23.73,23.8135,6835,0
+RVNU.US,D,20250423,000000,24,24.15,23.8212,23.96,20316,0
+RVNU.US,D,20250424,000000,23.9988,24.07,23.9,23.91,120655,0
+RVNU.US,D,20250425,000000,24,24.21,23.951,24.1489,186335,0
+RVNU.US,D,20250428,000000,24.0201,24.28,24.0201,24.22,32486,0
+RVNU.US,D,20250429,000000,24.21,24.3,24.1,24.28,61421,0
+RVNU.US,D,20250430,000000,24.1868,24.33,23.97,24.33,130680,0
+RVNU.US,D,20250501,000000,24.35,24.35,24.13,24.24,29238,0
+RVNU.US,D,20250502,000000,24.0912,24.21,24.05,24.19,181578,0
+RVNU.US,D,20250505,000000,24.1121,24.2,23.83,24.16,174633,0
+RVNU.US,D,20250506,000000,24.07,24.2,24.0612,24.17,51665,0
+RVNU.US,D,20250507,000000,24.195,24.38,24.13,24.18,37261,0
+RVNU.US,D,20250508,000000,24.3,24.32,24.1462,24.24,7773,0
+RVNU.US,D,20250509,000000,24.1835,24.37,24.1835,24.23,8533,0
+RVNU.US,D,20250512,000000,24.02,24.35,24.02,24.21,29935,0
+RVNU.US,D,20250513,000000,24.2045,24.31,23.9925,24.3,14648,0
+RVNU.US,D,20250514,000000,24.28,24.34,24.09,24.1,63073,0
+RVNU.US,D,20250515,000000,24.17,24.2992,24.13,24.14,8605,0
+RVNU.US,D,20250516,000000,24.0968,24.28,24.0968,24.215,13834,0
+RVNU.US,D,20250519,000000,24.17,24.23,23.9501,24.14,23470,0
+RVNU.US,D,20250520,000000,24.13,24.17,24.04,24.12,11367,0
+RVNU.US,D,20250521,000000,24.1145,24.1145,23.76,23.76,22349,0
+RVNU.US,D,20250522,000000,23.7,23.94,23.7,23.84,6822,0
+RVNU.US,D,20250523,000000,23.855,23.94,23.7906,23.81,8187,0
+RVNU.US,D,20250527,000000,23.92,24.04,23.92,24.04,18136,0
+RVNU.US,D,20250528,000000,24,24,23.86,23.98,15008,0
+RVNU.US,D,20250529,000000,23.935,24,23.83,23.99,58320,0
+RVNU.US,D,20250530,000000,23.8501,23.96,23.8,23.9083,42005,0
+RVNU.US,D,20250602,000000,23.76,23.83,23.63,23.63,41636,0
+RVNU.US,D,20250603,000000,23.4201,23.71,23.4201,23.7,68186,0
+RVNU.US,D,20250604,000000,23.78,23.82,23.67,23.8,101615,0
+RVNU.US,D,20250605,000000,23.735,23.86,23.66,23.66,27615,0
+RVNU.US,D,20250606,000000,23.685,23.77,23.48,23.65,69940,0
+RVNU.US,D,20250609,000000,23.69,23.76,23.58,23.72,64179,0
+RVNU.US,D,20250610,000000,23.621,23.75,23.54,23.74,87351,0
+RVNU.US,D,20250611,000000,23.75,23.93,23.73,23.75,187054,0
+RVNU.US,D,20250612,000000,23.91,24.07,23.69,23.8,139932,0
+RVNU.US,D,20250613,000000,23.8,23.91,23.71,23.71,51344,0
+RVNU.US,D,20250616,000000,23.76,23.88,23.66,23.88,26195,0
+RVNU.US,D,20250617,000000,23.8528,23.96,23.79,23.79,92391,0
+RVNU.US,D,20250618,000000,23.9,23.9,23.69,23.69,55772,0
+RVNU.US,D,20250620,000000,23.79,23.86,23.71,23.85,27505,0
+RVNU.US,D,20250623,000000,23.72,23.95,23.72,23.95,14628,0
+RVNU.US,D,20250624,000000,23.891497,23.99,23.85,23.95,34352,0
+RVNU.US,D,20250625,000000,23.94,24,23.83,23.86,24224,0
+RVNU.US,D,20250626,000000,23.905,23.99,23.8705,23.93,18110,0
+RVNU.US,D,20250627,000000,23.9928,24.01,23.81,23.81,31080,0
+RVNU.US,D,20250630,000000,23.77,23.99,23.71,23.99,51704,0
+RVNU.US,D,20250701,000000,23.92,23.94,23.83,23.921,17817,0
+RVNU.US,D,20250702,000000,23.94,23.97,23.88,23.967,15191,0
+RVNU.US,D,20250703,000000,23.8924,23.96,23.84,23.895,2736,0
+RVNU.US,D,20250707,000000,23.9,24,23.8115,23.823,17316,0
+RVNU.US,D,20250708,000000,23.8001,23.93,23.73,23.74,61989,0
+RVNU.US,D,20250709,000000,23.91,23.96,23.77,23.78,20864,0
+RVNU.US,D,20250710,000000,23.8405,23.8948,23.76,23.77,22584,0
+RVNU.US,D,20250711,000000,23.8481,23.8481,23.6833,23.71,5905,0
+RVNU.US,D,20250714,000000,23.81,23.86,23.6,23.71,10662,0
+RVNU.US,D,20250715,000000,23.79,23.84,23.68,23.68,11278,0
+RVNU.US,D,20250716,000000,23.76,23.76,23.6,23.6,35122,0
+RVNU.US,D,20250717,000000,23.67,23.68,23.52,23.62,14281,0
+RVNU.US,D,20250718,000000,23.6,23.6,23.43,23.46,31234,0
+RVNU.US,D,20250721,000000,23.49,23.65,23.49,23.55,38992,0
+RVNU.US,D,20250722,000000,23.58,23.67,23.58,23.59,158585,0
+RVNU.US,D,20250723,000000,23.5884,23.59,23.49,23.55,55032,0
+RVNU.US,D,20250724,000000,23.55,23.5599,23.44,23.53,223941,0
+RVNU.US,D,20250725,000000,23.45,23.55,23.42,23.47,60270,0
+RVNU.US,D,20250728,000000,23.58,23.61,23.49,23.6,21176,0
+RVNU.US,D,20250729,000000,23.53,23.68,23.5251,23.56,46969,0
+RVNU.US,D,20250730,000000,23.5339,23.65,23.52,23.533,14115,0
+RVNU.US,D,20250731,000000,23.6214,23.6804,23.55,23.63,22167,0
+RVNU.US,D,20250801,000000,23.7,23.7499,23.65,23.6844,16969,0
+RVNU.US,D,20250804,000000,23.75,23.8304,23.72,23.79,30911,0
+RVNU.US,D,20250805,000000,23.7456,23.87,23.71,23.71,13758,0
+RVNU.US,D,20250806,000000,23.678,23.79,23.62,23.62,19662,0
+RVNU.US,D,20250807,000000,23.82,23.82,23.63,23.73,18913,0
+RVNU.US,D,20250808,000000,23.7299,23.8,23.6,23.7,59164,0
+RVNU.US,D,20250811,000000,23.73,23.77,23.68,23.68,23451,0
+RVNU.US,D,20250812,000000,23.69,23.7876,23.68,23.69,15874,0
+RVNU.US,D,20250813,000000,23.7495,23.82,23.68,23.68,17808,0
+RVNU.US,D,20250814,000000,23.67,23.7922,23.64,23.7,60407,0
+RVNU.US,D,20250815,000000,23.64,23.76,23.63,23.64,47490,0
+RVNU.US,D,20250818,000000,23.733,23.74,23.62,23.62,13502,0
+RVNU.US,D,20250819,000000,23.62,23.6899,23.5592,23.6322,8408,0
+RVNU.US,D,20250820,000000,23.62,23.69,23.54,23.62,7876,0
+RVNU.US,D,20250821,000000,23.54,23.63,23.54,23.55,33841,0
+RVNU.US,D,20250822,000000,23.56,23.7,23.56,23.635,15877,0
+RVNU.US,D,20250825,000000,23.6,23.68,23.58,23.62,18633,0
+RVNU.US,D,20250826,000000,23.66,23.6759,23.5808,23.655,33380,0
+RVNU.US,D,20250827,000000,23.61,23.71,23.58,23.71,64077,0
+RVNU.US,D,20250828,000000,23.6202,23.73,23.6202,23.705,16243,0
+RVNU.US,D,20250829,000000,23.755,23.77,23.66,23.757,16020,0
+RVNU.US,D,20250902,000000,23.6114,23.7,23.58,23.593,9944,0
+RVNU.US,D,20250903,000000,23.6,23.7299,23.6,23.66,9653,0
+RVNU.US,D,20250904,000000,23.76,23.77,23.62,23.72,15667,0
+RVNU.US,D,20250905,000000,23.896,24.05,23.81,24.05,37749,0
+RVNU.US,D,20250908,000000,24.0514,24.26,24.0514,24.26,20905,0
+RVNU.US,D,20250909,000000,24.3189,24.3189,24.15,24.16,17277,0
+RVNU.US,D,20250910,000000,24.28,24.37,24.2315,24.37,18993,0
+RVNU.US,D,20250911,000000,24.43,24.51,24.37,24.49,61244,0
+RVNU.US,D,20250912,000000,24.4,24.51,24.34,24.43,25756,0
+RVNU.US,D,20250915,000000,24.6,24.62,24.4307,24.51,23826,0
+RVNU.US,D,20250916,000000,24.51,24.61,24.44,24.598,25254,0
+RVNU.US,D,20250917,000000,24.6367,24.7,24.41,24.61,123156,0
+RVNU.US,D,20250918,000000,24.6459,24.7,24.555,24.632,12280,0
+RVNU.US,D,20250919,000000,24.68,24.7,24.59,24.655,18253,0
+RVNU.US,D,20250922,000000,24.68,24.75,24.66,24.74,10704,0
+RVNU.US,D,20250923,000000,24.7,24.77,24.59,24.62,24132,0
+RVNU.US,D,20250924,000000,24.7,24.7,24.57,24.57,8641,0
+RVNU.US,D,20250925,000000,24.595,24.64,24.52,24.55,13668,0
+RVNU.US,D,20250926,000000,24.67,24.67,24.51,24.56,10640,0
+RVNU.US,D,20250929,000000,24.58,24.71,24.57,24.65,20677,0
+RVNU.US,D,20250930,000000,24.61,24.689,24.5708,24.67,15184,0
+RVNU.US,D,20251001,000000,24.68,24.69,24.52,24.56,18552,0
+RVNU.US,D,20251002,000000,24.5793,24.62,24.5669,24.59,1839,0
+RVNU.US,D,20251003,000000,24.64,24.69,24.5605,24.66,12351,0
+RVNU.US,D,20251006,000000,24.7,24.72,24.5612,24.72,13927,0
+RVNU.US,D,20251007,000000,24.66,24.7296,24.61,24.72,9715,0
+RVNU.US,D,20251008,000000,24.59,24.79,24.59,24.71,19544,0
+RVNU.US,D,20251009,000000,24.75,24.75,24.63,24.67,5864,0
+RVNU.US,D,20251010,000000,24.81,24.8199,24.6701,24.81,9998,0
+RVNU.US,D,20251013,000000,24.84,24.84,24.63,24.74,16236,0
+RVNU.US,D,20251014,000000,24.773,24.85,24.7101,24.84,11880,0
+RVNU.US,D,20251015,000000,24.94,24.94,24.81,24.92,7336,0
+RVNU.US,D,20251016,000000,24.99,25,24.88,24.98,14991,0
+RVNU.US,D,20251017,000000,25.03,25.03,24.91,24.92,14309,0
+RVNU.US,D,20251020,000000,24.95,25.03,24.9409,25.01,9391,0
+RVNU.US,D,20251021,000000,25,25.08,24.9101,24.9851,4485,0
+RVNU.US,D,20251022,000000,25.015,25.015,24.95,24.95,1853,0
+RVNU.US,D,20251023,000000,25.03,25.06,24.9409,24.96,9373,0
+RVNU.US,D,20251024,000000,25.02,25.03,24.9301,25.01,9704,0
+RVNU.US,D,20251027,000000,25.01,25.0299,24.9643,25.02,10427,0
+RVNU.US,D,20251028,000000,25.02,25.05,24.9612,25.03,10944,0
+RVNU.US,D,20251029,000000,24.985,25.0399,24.9211,24.97,10023,0
+RVNU.US,D,20251030,000000,24.91,24.97,24.8806,24.935,8725,0
+RVNU.US,D,20251031,000000,24.9765,24.9873,24.9101,24.9281,2503,0
+RVNU.US,D,20251103,000000,24.83,24.88,24.78,24.8397,14947,0
+RVNU.US,D,20251104,000000,24.82,24.9376,24.8,24.9,50015,0
+RVNU.US,D,20251105,000000,24.87,24.88,24.74,24.74,9258,0
+RVNU.US,D,20251106,000000,24.77,24.89,24.75,24.84,15347,0
+RVNU.US,D,20251107,000000,24.8839,24.8986,24.77,24.83,2576,0
+RVNU.US,D,20251110,000000,24.7876,24.92,24.765,24.78,5898,0
+RVNU.US,D,20251111,000000,24.86,24.917,24.75,24.8419,8897,0
+RVNU.US,D,20251112,000000,24.835,24.8792,24.77,24.82,5806,0
+RVNU.US,D,20251113,000000,24.825,24.85,24.76,24.8,14804,0
+RVNU.US,D,20251114,000000,24.835,24.869,24.75,24.75,14383,0
+RVNU.US,D,20251117,000000,24.8565,24.9,24.839,24.845,2644,0
+RVNU.US,D,20251118,000000,24.92,24.93,24.8,24.91,25105,0
+RVNU.US,D,20251119,000000,24.83,24.9395,24.83,24.91,18393,0
+RVNU.US,D,20251120,000000,24.87,24.92,24.75,24.76,18038,0
+RVNU.US,D,20251121,000000,24.85,24.91,24.8,24.845,37811,0
+RVNU.US,D,20251124,000000,24.94,24.98,24.83,24.9,14711,0
+RVNU.US,D,20251125,000000,24.96,24.96,24.83,24.83,29003,0
+RVNU.US,D,20251126,000000,24.8,24.96,24.8,24.96,14712,0
+RVNU.US,D,20251128,000000,24.9013,25,24.9,24.965,3760,0
+RVNU.US,D,20251201,000000,24.8275,24.9,24.76,24.83,9539,0
+RVNU.US,D,20251202,000000,24.8018,24.86,24.75,24.77,8649,0
+RVNU.US,D,20251203,000000,24.75,24.84,24.75,24.762,7558,0
+RVNU.US,D,20251204,000000,24.8077,24.8077,24.75,24.775,9277,0
+RVNU.US,D,20251205,000000,24.69,24.8299,24.69,24.76,17390,0
+RVNU.US,D,20251208,000000,24.75,24.81,24.68,24.745,27357,0
+RVNU.US,D,20251209,000000,24.75,24.8052,24.7,24.71,6728,0
+RVNU.US,D,20251210,000000,24.76,24.77,24.65,24.67,17909,0
+RVNU.US,D,20251211,000000,24.715,24.78,24.6201,24.76,18449,0
+RVNU.US,D,20251212,000000,24.6931,24.7999,24.66,24.715,13286,0
+RVNU.US,D,20251215,000000,24.68,24.73,24.59,24.6,18740,0
+RVNU.US,D,20251216,000000,24.59,24.67,24.57,24.6,27714,0
+RVNU.US,D,20251217,000000,24.6,24.6554,24.58,24.59,21015,0
+RVNU.US,D,20251218,000000,24.61,24.67,24.56,24.62,33241,0
+RVNU.US,D,20251219,000000,24.562,24.66,24.53,24.58,41909,0
+RVNU.US,D,20251222,000000,24.545,24.545,24.5101,24.525,29961,0
+RVNU.US,D,20251223,000000,24.57,24.62,24.52,24.5236,8824,0
+RVNU.US,D,20251224,000000,24.57,24.64,24.57,24.57,22071,0
+RVNU.US,D,20251226,000000,24.6,24.65,24.53,24.55,9753,0
+RVNU.US,D,20251229,000000,24.56,24.77,24.53,24.57,30433,0
+RVNU.US,D,20251230,000000,24.53,24.64,24.51,24.5778,11262,0
+RVNU.US,D,20251231,000000,24.5371,24.67,24.5371,24.54,28887,0
+RVNU.US,D,20260102,000000,24.587,24.93,24.55,24.61,45183,0
+RVNU.US,D,20260105,000000,24.58,24.75,24.58,24.66,13661,0
+RVNU.US,D,20260106,000000,24.69,24.77,24.6201,24.7128,7689,0
+RVNU.US,D,20260107,000000,24.77,24.78,24.66,24.77,16005,0
+RVNU.US,D,20260108,000000,24.7475,24.77,24.69,24.755,22690,0
+RVNU.US,D,20260109,000000,24.77,24.79,24.7,24.75,19432,0
+RVNU.US,D,20260112,000000,24.71,24.81,24.71,24.785,9591,0
+RVNU.US,D,20260113,000000,24.76,24.7701,24.66,24.73,8281,0
+RVNU.US,D,20260114,000000,24.7304,24.8,24.7304,24.78,5141,0
+RVNU.US,D,20260115,000000,24.78,24.8,24.75,24.77,12624,0
+RVNU.US,D,20260116,000000,24.75,24.7999,24.75,24.76,16295,0
+RVNU.US,D,20260120,000000,24.7126,24.72,24.59,24.61,24048,0
+RVNU.US,D,20260121,000000,24.59,24.71,24.54,24.71,39585,0
+RVNU.US,D,20260122,000000,24.63,24.77,24.6,24.67,9827,0
+RVNU.US,D,20260123,000000,24.65,24.74,24.62,24.73,12540,0
+RVNU.US,D,20260126,000000,24.7,24.79,24.68,24.77,17301,0
+RVNU.US,D,20260127,000000,24.735,24.7891,24.68,24.68,6797,0
+RVNU.US,D,20260128,000000,24.725,24.78,24.69,24.76,7040,0
+RVNU.US,D,20260129,000000,24.79,24.81,24.6742,24.7,30519,0
+RVNU.US,D,20260130,000000,24.735,24.805,24.67,24.711,13791,0
+RVNU.US,D,20260202,000000,24.65,24.779,24.65,24.75,10707,0
+RVNU.US,D,20260203,000000,24.73,24.84,24.6501,24.7756,5861,0
+RVNU.US,D,20260204,000000,24.72,24.73,24.48,24.53,85291,0
+RVNU.US,D,20260205,000000,24.595,24.7599,24.595,24.63,30821,0
+RVNU.US,D,20260206,000000,24.635,24.74,24.5706,24.68,5485,0
+RVNU.US,D,20260209,000000,24.74,24.83,24.66,24.795,18922,0
+RVNU.US,D,20260210,000000,24.835,24.89,24.78,24.8,8778,0
+RVNU.US,D,20260211,000000,24.74,24.83,24.7,24.7,34556,0
+RVNU.US,D,20260212,000000,24.7241,24.85,24.7,24.85,48749,0
+RVNU.US,D,20260213,000000,24.7401,24.96,24.74,24.9,21709,0
+RVNU.US,D,20260217,000000,24.9,24.9199,24.79,24.8993,17058,0
+RVNU.US,D,20260218,000000,24.865,24.91,24.82,24.85,9032,0
diff --git a/daily/us/nyse etfs/1/saug.us.txt b/daily/us/nyse etfs/1/saug.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2e03ae8080bf1ea9e037c882bdb4f96d5762f403
--- /dev/null
+++ b/daily/us/nyse etfs/1/saug.us.txt	
@@ -0,0 +1,624 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SAUG.US,D,20230822,000000,19.9397,19.97,19.9157,19.928,30285,0
+SAUG.US,D,20230823,000000,19.96,20.1,19.96,20.1,87810,0
+SAUG.US,D,20230824,000000,20.13,20.13,19.9,19.94,175964,0
+SAUG.US,D,20230825,000000,19.95,20.005,19.83,19.9647,209650,0
+SAUG.US,D,20230828,000000,20.08,21.045,19.86,20.0711,23076,0
+SAUG.US,D,20230829,000000,20.1,20.2496,20.1,20.2057,15394,0
+SAUG.US,D,20230830,000000,20.26,20.36,20.203,20.2821,21901,0
+SAUG.US,D,20230831,000000,20.17,20.3299,20.17,20.2892,13535,0
+SAUG.US,D,20230901,000000,20.3758,20.4009,20.3758,20.3957,5993,0
+SAUG.US,D,20230905,000000,20.26,20.29,20.13,20.1456,87291,0
+SAUG.US,D,20230906,000000,20.17,20.17,20.0717,20.0957,13008,0
+SAUG.US,D,20230907,000000,20,20.03,19.97,20.02,46133,0
+SAUG.US,D,20230908,000000,20.11,20.11,19.975,20,25015,0
+SAUG.US,D,20230911,000000,20.04,20.06,20.0141,20.0208,8335,0
+SAUG.US,D,20230912,000000,20.05,20.1,19.97,19.99,26632,0
+SAUG.US,D,20230913,000000,20.08,20.08,19.9409,19.9409,25823,0
+SAUG.US,D,20230914,000000,19.95,20.13,19.95,20.0907,13463,0
+SAUG.US,D,20230915,000000,20.11,20.11,19.96,20,19284,0
+SAUG.US,D,20230918,000000,20.05,20.05,19.9051,19.9051,44523,0
+SAUG.US,D,20230919,000000,19.94,19.94,19.8398,19.8649,9342,0
+SAUG.US,D,20230920,000000,19.95,19.95,19.73,19.7563,11094,0
+SAUG.US,D,20230921,000000,19.6552,19.66,19.56,19.5802,19653,0
+SAUG.US,D,20230922,000000,19.65,19.65,19.52,19.52,23882,0
+SAUG.US,D,20230925,000000,19.4801,19.6493,19.4801,19.63,9813,0
+SAUG.US,D,20230926,000000,19.57,19.59,19.41,19.41,18180,0
+SAUG.US,D,20230927,000000,19.55,19.61,19.4899,19.5,11804,0
+SAUG.US,D,20230928,000000,19.62,19.76,19.5932,19.6543,33402,0
+SAUG.US,D,20230929,000000,19.685,19.75,19.5783,19.64,110336,0
+SAUG.US,D,20231002,000000,19.52,19.555,19.37,19.39,18721,0
+SAUG.US,D,20231003,000000,19.42,19.42,19.2105,19.26,6786,0
+SAUG.US,D,20231004,000000,19.3,19.3,19.14,19.24,5354,0
+SAUG.US,D,20231005,000000,19.23,19.32,19.1601,19.3,63343,0
+SAUG.US,D,20231006,000000,19.26,19.45,19.2,19.42,17572,0
+SAUG.US,D,20231009,000000,19.24,19.5,19.24,19.49,9282,0
+SAUG.US,D,20231010,000000,19.59,19.66,19.56,19.61,8004,0
+SAUG.US,D,20231011,000000,19.57,19.6,19.501,19.6,5695,0
+SAUG.US,D,20231012,000000,19.43,19.43,19.307,19.307,8216,0
+SAUG.US,D,20231013,000000,19.42,19.42,19.205,19.2152,18172,0
+SAUG.US,D,20231016,000000,19.37,19.44,19.37,19.43,7618,0
+SAUG.US,D,20231017,000000,19.39,19.57,19.39,19.5332,8935,0
+SAUG.US,D,20231018,000000,19.366,19.366,19.28,19.29,17846,0
+SAUG.US,D,20231019,000000,19.19,19.35,19.06,19.12,15812,0
+SAUG.US,D,20231020,000000,19.11,19.11,18.98,18.98,3369,0
+SAUG.US,D,20231023,000000,18.86,18.9515,18.86,18.8919,1150,0
+SAUG.US,D,20231024,000000,19.02,19.0274,18.96,19.01,5497,0
+SAUG.US,D,20231025,000000,18.93,18.93,18.76,18.76,6794,0
+SAUG.US,D,20231026,000000,18.86,18.86,18.835,18.8456,3696,0
+SAUG.US,D,20231027,000000,18.77,18.83,18.7047,18.7047,12114,0
+SAUG.US,D,20231030,000000,18.7028,18.8482,18.7028,18.75,13917,0
+SAUG.US,D,20231031,000000,18.85,18.92,18.84,18.84,6528,0
+SAUG.US,D,20231101,000000,18.87,18.97,18.8216,18.97,3263,0
+SAUG.US,D,20231102,000000,19.04,19.23,19.04,19.215,6543,0
+SAUG.US,D,20231103,000000,19.55,19.595,19.49,19.54,9046,0
+SAUG.US,D,20231106,000000,19.335,19.4,19.3253,19.35,6463,0
+SAUG.US,D,20231107,000000,19.37,19.38,19.32,19.32,8556,0
+SAUG.US,D,20231108,000000,19.36,19.36,19.2,19.2369,6196,0
+SAUG.US,D,20231109,000000,19.2797,19.28,19.04,19.04,10920,0
+SAUG.US,D,20231110,000000,19.18,19.23,19.1,19.2,3580,0
+SAUG.US,D,20231113,000000,19.18,19.22,19.1,19.22,13130,0
+SAUG.US,D,20231114,000000,19.45,19.8,19.45,19.74,19116,0
+SAUG.US,D,20231115,000000,19.81,19.9884,19.81,19.83,16641,0
+SAUG.US,D,20231116,000000,19.72,19.72,19.55,19.65,13066,0
+SAUG.US,D,20231117,000000,19.77,20.159,19.745,19.82,181886,0
+SAUG.US,D,20231120,000000,19.85,19.88,19.81,19.81,17728,0
+SAUG.US,D,20231121,000000,19.88,19.88,19.71,19.72,190417,0
+SAUG.US,D,20231122,000000,19.71,19.86,19.71,19.79,21915,0
+SAUG.US,D,20231124,000000,19.89,19.89,19.82,19.82,15482,0
+SAUG.US,D,20231127,000000,19.82,19.86,19.795,19.84,5387,0
+SAUG.US,D,20231128,000000,19.8,19.8099,19.7335,19.75,6376,0
+SAUG.US,D,20231129,000000,19.88,19.97,19.81,19.81,69340,0
+SAUG.US,D,20231130,000000,19.85,19.91,19.83,19.84,8954,0
+SAUG.US,D,20231201,000000,19.87,20.24,19.83,20.18,4409,0
+SAUG.US,D,20231204,000000,20.2465,20.34,20.2465,20.3245,4962,0
+SAUG.US,D,20231205,000000,20.21,20.2397,20.1681,20.1749,4560,0
+SAUG.US,D,20231206,000000,20.28,20.37,20.1428,20.1428,18975,0
+SAUG.US,D,20231207,000000,20.15,20.25,20.15,20.22,17518,0
+SAUG.US,D,20231208,000000,20.355,20.3692,20.26,20.35,10932,0
+SAUG.US,D,20231211,000000,20.3,20.4,20.3,20.3599,21271,0
+SAUG.US,D,20231212,000000,20.38,20.39,20.305,20.36,9751,0
+SAUG.US,D,20231213,000000,20.41,20.88,20.294,20.78,7433,0
+SAUG.US,D,20231214,000000,21.04,21.0816,20.87,21.02,7364,0
+SAUG.US,D,20231215,000000,21.09,21.09,20.885,20.956,17457,0
+SAUG.US,D,20231218,000000,20.97,20.97,20.8915,20.948,12301,0
+SAUG.US,D,20231219,000000,21.14,21.18,21.112,21.18,41915,0
+SAUG.US,D,20231220,000000,21.27,21.27,20.9502,20.97,8946,0
+SAUG.US,D,20231221,000000,21.05,21.15,21.02,21.15,6228,0
+SAUG.US,D,20231222,000000,21.25,21.26,21.2001,21.2226,5597,0
+SAUG.US,D,20231226,000000,21.31,21.41,21.3001,21.3598,1926,0
+SAUG.US,D,20231227,000000,21.29,21.43,21.29,21.3811,3397,0
+SAUG.US,D,20231228,000000,21.4199,21.4199,21.32,21.3452,1271,0
+SAUG.US,D,20231229,000000,21.34,21.34,21.2202,21.2202,47674,0
+SAUG.US,D,20240102,000000,21.19,21.24,21.06,21.152,46298,0
+SAUG.US,D,20240103,000000,21.05,21.05,20.8,20.86,54406,0
+SAUG.US,D,20240104,000000,20.8556,20.8799,20.7901,20.7901,8390,0
+SAUG.US,D,20240105,000000,20.79,20.91,20.7899,20.8075,235995,0
+SAUG.US,D,20240108,000000,20.79,21.06,20.79,21.06,8789,0
+SAUG.US,D,20240109,000000,20.85,20.96,20.85,20.95,10086,0
+SAUG.US,D,20240110,000000,20.86,20.95,20.85,20.89,60723,0
+SAUG.US,D,20240111,000000,20.76,20.87,20.73,20.82,159483,0
+SAUG.US,D,20240112,000000,20.85,20.87,20.8,20.8349,5893,0
+SAUG.US,D,20240116,000000,20.77,20.78,20.6528,20.6696,9178,0
+SAUG.US,D,20240117,000000,20.45,20.62,20.45,20.62,17171,0
+SAUG.US,D,20240118,000000,20.66,20.7,20.5,20.7,10457,0
+SAUG.US,D,20240119,000000,20.66,20.81,20.607,20.81,14940,0
+SAUG.US,D,20240122,000000,20.93,21.04,20.84,21.04,75149,0
+SAUG.US,D,20240123,000000,21.17,21.18,20.95,21.02,15766,0
+SAUG.US,D,20240124,000000,21.01,21.01,20.8846,20.8846,8312,0
+SAUG.US,D,20240125,000000,21.01,21.02,20.94,21,5677,0
+SAUG.US,D,20240126,000000,21.04,21.05,20.9672,20.9898,15799,0
+SAUG.US,D,20240129,000000,20.99,21.18,20.99,21.1557,5191,0
+SAUG.US,D,20240130,000000,21.04,21.12,21.03,21.0848,32945,0
+SAUG.US,D,20240131,000000,21.02,21.02,20.79,20.83,8710,0
+SAUG.US,D,20240201,000000,20.87,20.9393,20.7234,20.9393,2197,0
+SAUG.US,D,20240202,000000,20.7799,20.96,20.7799,20.8938,11595,0
+SAUG.US,D,20240205,000000,20.725,20.765,20.725,20.7548,3334,0
+SAUG.US,D,20240206,000000,20.79,20.8304,20.79,20.8304,816,0
+SAUG.US,D,20240207,000000,20.82,20.8899,20.78,20.8088,3453,0
+SAUG.US,D,20240208,000000,20.78,21.0124,20.78,20.97,13602,0
+SAUG.US,D,20240209,000000,21.1,21.202,21.05,21.202,34378,0
+SAUG.US,D,20240212,000000,21.419,21.42,21.3719,21.42,5142,0
+SAUG.US,D,20240213,000000,21.05,21.05,20.771,20.8748,2219,0
+SAUG.US,D,20240214,000000,21.06,21.21,21.04,21.1805,3226,0
+SAUG.US,D,20240215,000000,21.32,21.44,21.3102,21.44,5967,0
+SAUG.US,D,20240216,000000,21.3,21.41,21.2948,21.2948,10578,0
+SAUG.US,D,20240220,000000,21.12,21.1828,21.1188,21.1229,6019,0
+SAUG.US,D,20240221,000000,21.01,21.08,21.01,21.0749,1015,0
+SAUG.US,D,20240222,000000,21.1222,21.23,21.1222,21.183,4535,0
+SAUG.US,D,20240223,000000,21.15,21.25,21.145,21.2248,4604,0
+SAUG.US,D,20240226,000000,21.285,21.33,21.24,21.2943,7355,0
+SAUG.US,D,20240227,000000,21.35,21.47,21.35,21.4506,8369,0
+SAUG.US,D,20240228,000000,21.42,21.43,21.39,21.39,3325,0
+SAUG.US,D,20240229,000000,21.48,21.51,21.37,21.4531,3511,0
+SAUG.US,D,20240301,000000,21.5647,21.58,21.5255,21.57,5359,0
+SAUG.US,D,20240304,000000,21.6,21.6109,21.5282,21.57,13785,0
+SAUG.US,D,20240305,000000,21.4999,21.52,21.41,21.41,4580,0
+SAUG.US,D,20240306,000000,21.6,21.6,21.4839,21.5244,1171,0
+SAUG.US,D,20240307,000000,21.615,21.65,21.58,21.6193,2102,0
+SAUG.US,D,20240308,000000,21.735,21.735,21.6255,21.6255,1276,0
+SAUG.US,D,20240311,000000,21.5272,21.54,21.5,21.5349,629,0
+SAUG.US,D,20240312,000000,21.5699,21.5699,21.495,21.548,7694,0
+SAUG.US,D,20240313,000000,21.61,21.64,21.58,21.61,8788,0
+SAUG.US,D,20240314,000000,21.52,21.52,21.3,21.344,3206,0
+SAUG.US,D,20240315,000000,21.4113,21.45,21.35,21.38,32146,0
+SAUG.US,D,20240318,000000,21.41,21.46,21.33,21.3398,5994,0
+SAUG.US,D,20240319,000000,21.3,21.45,21.3,21.4132,5914,0
+SAUG.US,D,20240320,000000,21.41,21.672,21.37,21.67,4965,0
+SAUG.US,D,20240321,000000,21.79,21.79,21.75,21.75,3668,0
+SAUG.US,D,20240322,000000,21.83,21.83,21.62,21.68,7722,0
+SAUG.US,D,20240325,000000,21.72,21.72,21.6639,21.6639,2226,0
+SAUG.US,D,20240326,000000,21.69,21.74,21.6435,21.6435,4670,0
+SAUG.US,D,20240327,000000,21.765,21.8999,21.765,21.86,5743,0
+SAUG.US,D,20240328,000000,21.89,22.03,21.89,21.92,8968,0
+SAUG.US,D,20240401,000000,20.36,21.89,20.36,21.8499,6788,0
+SAUG.US,D,20240402,000000,21.65,21.669,21.55,21.6151,2269,0
+SAUG.US,D,20240403,000000,21.5,21.74,21.5,21.6851,7599,0
+SAUG.US,D,20240404,000000,21.8052,21.82,21.54,21.54,33660,0
+SAUG.US,D,20240405,000000,21.594,21.66,21.594,21.61,3644,0
+SAUG.US,D,20240408,000000,21.66,21.71,21.66,21.66,7822,0
+SAUG.US,D,20240409,000000,21.7,21.7177,21.68,21.7,7311,0
+SAUG.US,D,20240410,000000,21.48,21.48,21.33,21.4145,5279,0
+SAUG.US,D,20240411,000000,21.44,21.53,21.35,21.49,5583,0
+SAUG.US,D,20240412,000000,21.375,21.375,21.23,21.2732,3509,0
+SAUG.US,D,20240415,000000,21.21,21.22,21.102,21.102,1755,0
+SAUG.US,D,20240416,000000,20.96,21.0499,20.96,21.0499,2742,0
+SAUG.US,D,20240417,000000,21.1,21.1,20.9287,20.9287,833,0
+SAUG.US,D,20240418,000000,20.96,21.05,20.8848,20.8848,2133,0
+SAUG.US,D,20240419,000000,20.9148,20.9148,20.9148,20.9148,209,0
+SAUG.US,D,20240422,000000,20.99,21.11,20.99,21.0512,913,0
+SAUG.US,D,20240423,000000,21.27,21.31,21.27,21.2893,464,0
+SAUG.US,D,20240424,000000,21.21,21.25,21.18,21.25,6976,0
+SAUG.US,D,20240425,000000,21.14,21.14,21.14,21.14,125,0
+SAUG.US,D,20240426,000000,21.2607,21.2925,21.2607,21.2925,300,0
+SAUG.US,D,20240429,000000,21.375,21.4095,21.33,21.3859,9826,0
+SAUG.US,D,20240430,000000,21.3,21.3,21.1215,21.1215,3857,0
+SAUG.US,D,20240501,000000,21.11,21.21,21.11,21.1535,1018,0
+SAUG.US,D,20240502,000000,21.19,21.38,21.19,21.38,2352,0
+SAUG.US,D,20240503,000000,21.54,21.54,21.48,21.5237,1028,0
+SAUG.US,D,20240506,000000,21.7098,21.7098,21.65,21.67,2852,0
+SAUG.US,D,20240507,000000,21.76,21.81,21.7419,21.7419,4017,0
+SAUG.US,D,20240508,000000,21.61,21.67,21.59,21.6401,6317,0
+SAUG.US,D,20240509,000000,21.73,21.83,21.7211,21.8152,8098,0
+SAUG.US,D,20240510,000000,21.74,21.74,21.72,21.7333,616,0
+SAUG.US,D,20240513,000000,21.8,21.8,21.7479,21.7479,2317,0
+SAUG.US,D,20240514,000000,21.8511,21.9087,21.84,21.9087,2771,0
+SAUG.US,D,20240515,000000,22.015,22.08,22.01,22.0735,2009,0
+SAUG.US,D,20240516,000000,22.07,22.07,22,22.007,2575,0
+SAUG.US,D,20240517,000000,21.98,22.0062,21.98,22.0062,887,0
+SAUG.US,D,20240520,000000,22.06,22.0766,22.06,22.0766,167,0
+SAUG.US,D,20240521,000000,22.0504,22.0722,22.01,22.0552,1387,0
+SAUG.US,D,20240522,000000,21.97,21.97,21.9,21.9384,5280,0
+SAUG.US,D,20240523,000000,21.81,21.89,21.6213,21.695,7807,0
+SAUG.US,D,20240524,000000,21.88,21.88,21.835,21.87,2071,0
+SAUG.US,D,20240528,000000,21.84,21.93,21.84,21.8615,4541,0
+SAUG.US,D,20240529,000000,21.61,21.66,21.6,21.6353,6618,0
+SAUG.US,D,20240530,000000,21.7899,21.8099,21.74,21.7825,1592,0
+SAUG.US,D,20240531,000000,21.85,21.887,21.75,21.887,8483,0
+SAUG.US,D,20240603,000000,21.9163,21.9163,21.8057,21.8057,2998,0
+SAUG.US,D,20240604,000000,21.67,21.67,21.58,21.6101,6916,0
+SAUG.US,D,20240605,000000,21.8407,21.8407,21.8407,21.8407,128,0
+SAUG.US,D,20240606,000000,21.78,21.78,21.7,21.7347,2315,0
+SAUG.US,D,20240607,000000,21.55,21.57,21.54,21.5592,1297,0
+SAUG.US,D,20240610,000000,21.45,21.592,21.45,21.592,2075,0
+SAUG.US,D,20240611,000000,21.41,21.57,21.41,21.5389,5277,0
+SAUG.US,D,20240612,000000,22.03,22.03,21.79,21.8188,3477,0
+SAUG.US,D,20240613,000000,21.8,21.8,21.61,21.6643,7297,0
+SAUG.US,D,20240614,000000,21.38,21.38,21.37,21.37,529,0
+SAUG.US,D,20240617,000000,21.3057,21.55,21.3057,21.532,3059,0
+SAUG.US,D,20240618,000000,21.57,21.63,21.55,21.5672,3033,0
+SAUG.US,D,20240620,000000,21.6162,21.6162,21.4704,21.4878,2416,0
+SAUG.US,D,20240621,000000,21.5,21.53,21.48,21.5252,3181,0
+SAUG.US,D,20240624,000000,21.7151,21.7151,21.634,21.634,789,0
+SAUG.US,D,20240625,000000,21.56,21.57,21.495,21.5451,5484,0
+SAUG.US,D,20240626,000000,21.48,21.5133,21.48,21.5133,2618,0
+SAUG.US,D,20240627,000000,21.56,21.672,21.56,21.672,517,0
+SAUG.US,D,20240628,000000,21.87,21.87,21.67,21.7518,45415,0
+SAUG.US,D,20240701,000000,21.65,21.65,21.62,21.62,1000,0
+SAUG.US,D,20240702,000000,21.64,21.6558,21.64,21.6558,341,0
+SAUG.US,D,20240703,000000,21.7087,21.7087,21.67,21.6725,1718,0
+SAUG.US,D,20240705,000000,21.57,21.61,21.53,21.5811,17258,0
+SAUG.US,D,20240708,000000,21.73,21.8393,21.7024,21.7024,5520,0
+SAUG.US,D,20240709,000000,21.6249,21.64,21.57,21.64,1995,0
+SAUG.US,D,20240710,000000,21.7019,21.8134,21.7019,21.8134,1630,0
+SAUG.US,D,20240711,000000,22.39,22.435,22.39,22.432,1755,0
+SAUG.US,D,20240712,000000,22.63,22.655,22.6,22.6009,8805,0
+SAUG.US,D,20240715,000000,22.8174,22.8402,22.76,22.8402,5130,0
+SAUG.US,D,20240716,000000,23.025,23.15,23.02,23.14,8552,0
+SAUG.US,D,20240717,000000,23.08,23.11,23.06,23.069,5367,0
+SAUG.US,D,20240718,000000,23,23,22.83,22.878,3094,0
+SAUG.US,D,20240719,000000,22.83,22.83,22.77,22.77,4653,0
+SAUG.US,D,20240722,000000,22.86,23.08,22.86,23.041,2625,0
+SAUG.US,D,20240723,000000,22.95,23.155,22.95,23.13,40200,0
+SAUG.US,D,20240724,000000,23.02,23.1,22.8773,22.8773,6495,0
+SAUG.US,D,20240725,000000,22.96,23.085,22.96,23.02,8299,0
+SAUG.US,D,20240726,000000,23.1882,23.21,23.1,23.1401,114845,0
+SAUG.US,D,20240729,000000,23.14,23.14,23.09,23.1061,3714,0
+SAUG.US,D,20240730,000000,23.13,23.16,23.0896,23.11,3161,0
+SAUG.US,D,20240731,000000,23.15,23.2999,23.15,23.2332,4062,0
+SAUG.US,D,20240801,000000,23.05,23.05,22.78,22.8417,3328,0
+SAUG.US,D,20240802,000000,22.4724,22.4724,22.24,22.3195,10349,0
+SAUG.US,D,20240805,000000,21.5,21.8568,21.5,21.69,16148,0
+SAUG.US,D,20240806,000000,22.12,22.17,21.85,21.95,8734,0
+SAUG.US,D,20240807,000000,22.1065,22.11,21.6898,21.6898,3025,0
+SAUG.US,D,20240808,000000,22.055,22.145,22.055,22.1315,1464,0
+SAUG.US,D,20240809,000000,22.125,22.1592,22.05,22.1345,2466,0
+SAUG.US,D,20240812,000000,22.07,22.07,21.9101,21.97,10892,0
+SAUG.US,D,20240813,000000,22.11,22.2761,22.11,22.2761,6725,0
+SAUG.US,D,20240814,000000,22.1624,22.1857,22.155,22.1857,5020,0
+SAUG.US,D,20240815,000000,22.6892,22.87,22.58,22.7134,14493,0
+SAUG.US,D,20240816,000000,22.7,22.9,22.7,22.85,108418,0
+SAUG.US,D,20240819,000000,22.89,23.01,22.8466,22.9413,154896,0
+SAUG.US,D,20240820,000000,22.95,22.95,22.781,22.8304,77419,0
+SAUG.US,D,20240821,000000,22.94,22.99,22.81,22.99,54816,0
+SAUG.US,D,20240822,000000,22.9694,22.97,22.8119,22.86,56967,0
+SAUG.US,D,20240823,000000,22.9867,23.25,22.95,23.2151,40717,0
+SAUG.US,D,20240826,000000,23.58,23.58,23.19,23.22,20057,0
+SAUG.US,D,20240827,000000,23.25,23.25,23.095,23.1559,93805,0
+SAUG.US,D,20240828,000000,23.15,23.22,23.01,23.08,113872,0
+SAUG.US,D,20240829,000000,23.15,23.27,23.08,23.1401,20776,0
+SAUG.US,D,20240830,000000,23.24,23.25,23.115,23.2207,10100,0
+SAUG.US,D,20240903,000000,23.14,23.16,22.85,22.85,16405,0
+SAUG.US,D,20240904,000000,22.9338,22.99,22.81,22.89,98157,0
+SAUG.US,D,20240905,000000,22.87,22.87,22.725,22.8,28409,0
+SAUG.US,D,20240906,000000,22.84,22.84,22.562,22.5661,44702,0
+SAUG.US,D,20240909,000000,22.65,22.7199,22.6238,22.6699,17742,0
+SAUG.US,D,20240910,000000,22.7,22.7,22.5269,22.65,25293,0
+SAUG.US,D,20240911,000000,22.525,22.7,22.4144,22.6703,19213,0
+SAUG.US,D,20240912,000000,22.7,22.86,22.67,22.8236,19755,0
+SAUG.US,D,20240913,000000,23.01,23.13,22.99,23.0891,60615,0
+SAUG.US,D,20240916,000000,23.09,23.17,23.0809,23.11,65229,0
+SAUG.US,D,20240917,000000,23.25,23.34,23.18,23.2159,70578,0
+SAUG.US,D,20240918,000000,23.2,23.45,23.1401,23.26,22717,0
+SAUG.US,D,20240919,000000,23.47,23.49,23.35,23.49,10793,0
+SAUG.US,D,20240920,000000,23.4,23.45,23.37,23.37,65415,0
+SAUG.US,D,20240923,000000,23.3744,23.43,23.2863,23.3355,16781,0
+SAUG.US,D,20240924,000000,23.28,23.4082,23.28,23.3617,27540,0
+SAUG.US,D,20240925,000000,23.41,23.41,23.19,23.2203,8706,0
+SAUG.US,D,20240926,000000,23.325,23.38,23.25,23.2845,5996,0
+SAUG.US,D,20240927,000000,23.44,23.45,23.34,23.3411,12044,0
+SAUG.US,D,20240930,000000,23.38,23.41,23.28,23.3657,6140,0
+SAUG.US,D,20241001,000000,23.33,23.33,23.16,23.24,22164,0
+SAUG.US,D,20241002,000000,23.18,23.24,23.18,23.23,114014,0
+SAUG.US,D,20241003,000000,23.15,23.18,23.06,23.14,20673,0
+SAUG.US,D,20241004,000000,23.24,23.31,23.19,23.31,27870,0
+SAUG.US,D,20241007,000000,23.19,23.223,23.1021,23.176,29006,0
+SAUG.US,D,20241008,000000,23.2069,23.25,23.19,23.2252,18779,0
+SAUG.US,D,20241009,000000,23.2,23.28,23.18,23.2297,5756,0
+SAUG.US,D,20241010,000000,23.16,23.19,23.09,23.19,24639,0
+SAUG.US,D,20241011,000000,23.21,23.41,23.21,23.41,11248,0
+SAUG.US,D,20241014,000000,23.37,23.49,23.36,23.4616,7112,0
+SAUG.US,D,20241015,000000,23.47,23.5773,23.47,23.5,19335,0
+SAUG.US,D,20241016,000000,23.6204,23.67,23.58,23.6292,131108,0
+SAUG.US,D,20241017,000000,23.56,23.64,23.56,23.6051,4134,0
+SAUG.US,D,20241018,000000,23.6177,23.64,23.58,23.5982,109047,0
+SAUG.US,D,20241021,000000,23.65,23.65,23.4098,23.425,15544,0
+SAUG.US,D,20241022,000000,23.4093,23.45,23.36,23.4495,11716,0
+SAUG.US,D,20241023,000000,23.4,23.4,23.18,23.35,9824,0
+SAUG.US,D,20241024,000000,23.43,23.43,23.29,23.36,9465,0
+SAUG.US,D,20241025,000000,23.47,23.47,23.2975,23.33,2948,0
+SAUG.US,D,20241028,000000,23.44,23.53,23.44,23.52,9556,0
+SAUG.US,D,20241029,000000,23.42,23.48,23.38,23.45,8038,0
+SAUG.US,D,20241030,000000,23.47,23.6,23.4,23.47,16137,0
+SAUG.US,D,20241031,000000,23.46,23.46,23.27,23.28,26151,0
+SAUG.US,D,20241101,000000,23.38,23.3909,23.2647,23.33,8212,0
+SAUG.US,D,20241104,000000,23.32,23.45,23.32,23.4,39170,0
+SAUG.US,D,20241105,000000,23.4747,23.63,23.4494,23.63,20471,0
+SAUG.US,D,20241106,000000,24.76,24.76,24.06,24.11,6077,0
+SAUG.US,D,20241107,000000,24.18,24.19,24.12,24.16,13121,0
+SAUG.US,D,20241108,000000,24.2,24.24,24.1301,24.23,7937,0
+SAUG.US,D,20241111,000000,24.33,24.34,24.29,24.3233,4335,0
+SAUG.US,D,20241112,000000,24.275,24.275,24.11,24.12,16461,0
+SAUG.US,D,20241113,000000,24.2423,24.3,24.05,24.05,15049,0
+SAUG.US,D,20241114,000000,24.06,24.06,23.9232,23.9398,5536,0
+SAUG.US,D,20241115,000000,23.8356,23.855,23.7667,23.81,7176,0
+SAUG.US,D,20241118,000000,23.87,23.92,23.81,23.83,17132,0
+SAUG.US,D,20241119,000000,23.82,23.96,23.82,23.96,9114,0
+SAUG.US,D,20241120,000000,23.85,23.94,23.8,23.86,6104,0
+SAUG.US,D,20241121,000000,24.01,24.44,24.01,24.11,10448,0
+SAUG.US,D,20241122,000000,24.1691,24.28,24.155,24.28,10052,0
+SAUG.US,D,20241125,000000,24.39,24.43,24.31,24.31,5128,0
+SAUG.US,D,20241126,000000,24.25,24.38,24.25,24.26,11753,0
+SAUG.US,D,20241127,000000,24.271,24.35,24.2686,24.27,5049,0
+SAUG.US,D,20241129,000000,24.34,24.3702,24.3,24.3702,1027,0
+SAUG.US,D,20241202,000000,24.31,24.4057,24.31,24.3737,1462,0
+SAUG.US,D,20241203,000000,24.38,24.41,24.2677,24.35,17442,0
+SAUG.US,D,20241204,000000,24.38,24.38,24.2771,24.3598,2069,0
+SAUG.US,D,20241205,000000,24.32,24.3285,24.2451,24.2451,5118,0
+SAUG.US,D,20241206,000000,24.33,24.3486,24.2718,24.2998,2825,0
+SAUG.US,D,20241209,000000,24.39,24.4,24.2412,24.2498,7503,0
+SAUG.US,D,20241210,000000,24.225,24.275,24.16,24.1998,9556,0
+SAUG.US,D,20241211,000000,24.259,24.32,24.25,24.2635,2399,0
+SAUG.US,D,20241212,000000,24.1645,24.1645,24.0859,24.1197,3336,0
+SAUG.US,D,20241213,000000,24.15,24.16,23.99,24.0598,13600,0
+SAUG.US,D,20241216,000000,24.14,24.19,24.1,24.1295,9871,0
+SAUG.US,D,20241217,000000,24.0993,24.13,23.98,23.9917,15849,0
+SAUG.US,D,20241218,000000,24.07,24.0888,23.482,23.5142,4056,0
+SAUG.US,D,20241219,000000,23.62,23.63,23.43,23.4447,15694,0
+SAUG.US,D,20241220,000000,23.5,23.6977,23.43,23.57,11256,0
+SAUG.US,D,20241223,000000,23.61,23.62,23.5,23.5844,5794,0
+SAUG.US,D,20241224,000000,23.57,23.679,23.57,23.675,2562,0
+SAUG.US,D,20241226,000000,23.64,23.84,23.64,23.8091,8176,0
+SAUG.US,D,20241227,000000,23.77,23.79,23.57,23.6121,6277,0
+SAUG.US,D,20241230,000000,23.38,23.6,23.38,23.5791,2587,0
+SAUG.US,D,20241231,000000,23.66,23.68,23.545,23.5705,3776,0
+SAUG.US,D,20250102,000000,23.759,23.759,23.5073,23.609,10867,0
+SAUG.US,D,20250103,000000,23.68,23.81,23.67,23.7799,3834,0
+SAUG.US,D,20250106,000000,23.91,23.91,23.761,23.7803,14964,0
+SAUG.US,D,20250107,000000,23.69,23.769,23.6315,23.6747,17508,0
+SAUG.US,D,20250108,000000,23.5001,23.6799,23.5001,23.6507,985,0
+SAUG.US,D,20250110,000000,23.3936,23.3936,23.27,23.3653,39377,0
+SAUG.US,D,20250113,000000,23.2701,23.43,23.2701,23.39,11646,0
+SAUG.US,D,20250114,000000,23.51,23.55,23.4421,23.531,4930,0
+SAUG.US,D,20250115,000000,23.8225,23.89,23.7342,23.7852,3157,0
+SAUG.US,D,20250116,000000,23.83,23.8399,23.781,23.8318,5005,0
+SAUG.US,D,20250117,000000,23.9494,23.9494,23.88,23.8941,8094,0
+SAUG.US,D,20250121,000000,23.99,24.0927,23.99,24.0902,2543,0
+SAUG.US,D,20250122,000000,24.02,24.14,24.0101,24.02,2971,0
+SAUG.US,D,20250123,000000,23.96,24.0805,23.96,24.0805,4968,0
+SAUG.US,D,20250124,000000,24.05,24.13,24.04,24.0581,7952,0
+SAUG.US,D,20250127,000000,24.01,24.02,23.88,23.9439,3053,0
+SAUG.US,D,20250128,000000,23.96,24.024,23.9418,23.9981,1931,0
+SAUG.US,D,20250129,000000,24.02,24.02,23.885,23.9734,4311,0
+SAUG.US,D,20250130,000000,24.1,24.15,24.075,24.0956,6374,0
+SAUG.US,D,20250131,000000,24.0635,24.21,23.9858,23.9858,25755,0
+SAUG.US,D,20250203,000000,23.64,23.854,23.64,23.8318,93983,0
+SAUG.US,D,20250204,000000,23.87,24.0093,23.87,24.0093,907,0
+SAUG.US,D,20250205,000000,24.08,24.1316,24.04,24.1316,10354,0
+SAUG.US,D,20250206,000000,24.18,24.23,24.0515,24.104,3684,0
+SAUG.US,D,20250210,000000,23.97,24.0699,23.96,24.0262,6637,0
+SAUG.US,D,20250211,000000,23.97,23.97,23.9102,23.9496,2176,0
+SAUG.US,D,20250212,000000,23.771,23.865,23.771,23.8561,993,0
+SAUG.US,D,20250213,000000,23.9563,23.99,23.9563,23.9783,2002,0
+SAUG.US,D,20250214,000000,23.95,23.9897,23.94,23.9897,2005,0
+SAUG.US,D,20250218,000000,23.99,24.0536,23.9,24.0536,24199,0
+SAUG.US,D,20250219,000000,23.9885,24.0323,23.97,24.0203,1803,0
+SAUG.US,D,20250220,000000,23.89,23.93,23.84,23.9266,3481,0
+SAUG.US,D,20250221,000000,23.81,23.81,23.52,23.5393,3456,0
+SAUG.US,D,20250224,000000,23.58,23.58,23.44,23.46,5326,0
+SAUG.US,D,20250225,000000,23.5,23.51,23.28,23.393,5140,0
+SAUG.US,D,20250226,000000,23.56,23.56,23.31,23.31,6227,0
+SAUG.US,D,20250227,000000,23.37,23.4499,23.25,23.25,4216,0
+SAUG.US,D,20250228,000000,23.2401,23.36,23.131,23.36,2068,0
+SAUG.US,D,20250303,000000,23.32,23.32,22.9467,22.9988,15227,0
+SAUG.US,D,20250304,000000,22.8,22.99,22.7201,22.8743,2753,0
+SAUG.US,D,20250305,000000,22.925,22.9807,22.83,22.9807,12449,0
+SAUG.US,D,20250306,000000,22.78,22.92,22.72,22.785,16056,0
+SAUG.US,D,20250307,000000,22.75,22.86,22.62,22.82,12961,0
+SAUG.US,D,20250310,000000,22.701,22.73,22.42,22.5208,6875,0
+SAUG.US,D,20250311,000000,22.551,22.63,22.42,22.5501,262316,0
+SAUG.US,D,20250312,000000,22.69,22.69,22.45,22.54,261291,0
+SAUG.US,D,20250313,000000,22.59,22.59,22.31,22.3793,270245,0
+SAUG.US,D,20250314,000000,22.525,22.67,22.525,22.6677,2009,0
+SAUG.US,D,20250317,000000,22.8099,22.8099,22.61,22.8,9247,0
+SAUG.US,D,20250318,000000,22.7397,22.7908,22.64,22.7207,12070,0
+SAUG.US,D,20250319,000000,22.815,22.95,22.67,22.88,2999,0
+SAUG.US,D,20250320,000000,22.837,22.925,22.78,22.8,5932,0
+SAUG.US,D,20250321,000000,22.689,22.7749,22.65,22.74,9029,0
+SAUG.US,D,20250324,000000,23.02,23.07,22.9822,23.05,5401,0
+SAUG.US,D,20250325,000000,23.09,23.1,22.99,23.02,5683,0
+SAUG.US,D,20250326,000000,23.04,23.04,22.79,22.8576,5243,0
+SAUG.US,D,20250327,000000,22.87,22.87,22.78,22.825,5640,0
+SAUG.US,D,20250328,000000,22.65,22.65,22.5,22.535,60906,0
+SAUG.US,D,20250331,000000,22.39,22.55,22.39,22.52,14325,0
+SAUG.US,D,20250401,000000,22.43,22.56,22.43,22.55,1321,0
+SAUG.US,D,20250402,000000,22.49,22.707,22.39,22.707,8220,0
+SAUG.US,D,20250403,000000,22.1171,22.1171,21.9498,21.9498,3511,0
+SAUG.US,D,20250404,000000,21.21,21.42,21.1,21.3,7939,0
+SAUG.US,D,20250407,000000,20.801,21.8,20.631,21.2105,18905,0
+SAUG.US,D,20250408,000000,21.6,21.615,20.725,20.81,8081,0
+SAUG.US,D,20250409,000000,20.87,21.8858,20.6308,21.8858,7613,0
+SAUG.US,D,20250410,000000,21.45,21.45,21.03,21.2982,4693,0
+SAUG.US,D,20250411,000000,21.28,21.5204,21.15,21.5204,1891,0
+SAUG.US,D,20250414,000000,21.61,21.735,21.61,21.702,4524,0
+SAUG.US,D,20250415,000000,21.75,21.78,21.67,21.67,1540,0
+SAUG.US,D,20250416,000000,21.671,21.7,21.47,21.5991,4260,0
+SAUG.US,D,20250417,000000,21.63,21.77,21.63,21.68,9635,0
+SAUG.US,D,20250421,000000,21.55,21.58,21.3981,21.5048,3796,0
+SAUG.US,D,20250422,000000,21.7499,21.84,21.6608,21.8232,2762,0
+SAUG.US,D,20250423,000000,22.0899,22.0899,21.9888,21.9888,1890,0
+SAUG.US,D,20250424,000000,22.095,22.205,22.07,22.205,1596,0
+SAUG.US,D,20250425,000000,22.1301,22.2,22.1201,22.1864,6899,0
+SAUG.US,D,20250428,000000,22.3,22.3,22.145,22.145,1137,0
+SAUG.US,D,20250429,000000,22.27,22.3,22.27,22.2948,924,0
+SAUG.US,D,20250430,000000,21.8701,22.24,21.8701,22.24,514,0
+SAUG.US,D,20250501,000000,22.305,22.385,22.271,22.385,1139,0
+SAUG.US,D,20250502,000000,22.47,22.59,22.391,22.59,5521,0
+SAUG.US,D,20250505,000000,22.5,22.58,22.46,22.4743,2307,0
+SAUG.US,D,20250506,000000,22.28,22.4499,22.28,22.3634,2752,0
+SAUG.US,D,20250507,000000,22.425,22.425,22.2708,22.388,2082,0
+SAUG.US,D,20250508,000000,22.45,22.62,22.45,22.57,801,0
+SAUG.US,D,20250509,000000,22.6348,22.67,22.52,22.5945,3006,0
+SAUG.US,D,20250512,000000,23.0001,23.02,22.88,22.9648,5947,0
+SAUG.US,D,20250513,000000,23,23.07,22.961,23.0069,9038,0
+SAUG.US,D,20250514,000000,22.88,22.95,22.871,22.871,2423,0
+SAUG.US,D,20250515,000000,22.831,22.95,22.811,22.9419,8134,0
+SAUG.US,D,20250516,000000,22.9605,23.0581,22.9527,23.0581,6215,0
+SAUG.US,D,20250519,000000,22.89,23.03,22.83,22.995,11476,0
+SAUG.US,D,20250520,000000,22.93,23.04,22.93,23.008,6604,0
+SAUG.US,D,20250521,000000,22.72,22.72,22.64,22.6699,12008,0
+SAUG.US,D,20250522,000000,22.63,22.73,22.56,22.7,50985,0
+SAUG.US,D,20250523,000000,22.5615,22.7,22.5615,22.6257,5687,0
+SAUG.US,D,20250527,000000,22.77,22.9,22.76,22.9,13645,0
+SAUG.US,D,20250528,000000,22.8401,22.8401,22.784,22.784,2125,0
+SAUG.US,D,20250529,000000,22.8499,22.8499,22.79,22.8073,2311,0
+SAUG.US,D,20250530,000000,22.75,22.809,22.75,22.797,1862,0
+SAUG.US,D,20250602,000000,22.65,22.7806,22.65,22.7806,1172,0
+SAUG.US,D,20250603,000000,22.84,22.991,22.8,22.9797,1742,0
+SAUG.US,D,20250604,000000,23.0464,23.0464,22.93,22.9714,4482,0
+SAUG.US,D,20250605,000000,22.89,23.04,22.89,22.9716,2454,0
+SAUG.US,D,20250606,000000,23.1638,23.1747,23.14,23.1747,4636,0
+SAUG.US,D,20250609,000000,23.261,23.261,23.2201,23.2408,2201,0
+SAUG.US,D,20250610,000000,23.3424,23.3543,23.3,23.3248,4544,0
+SAUG.US,D,20250611,000000,23.36,23.46,23.23,23.23,7216,0
+SAUG.US,D,20250612,000000,23.141,23.1998,23.14,23.1998,2862,0
+SAUG.US,D,20250613,000000,23.04,23.14,22.94,22.94,6917,0
+SAUG.US,D,20250616,000000,23.15,23.1694,23.06,23.07,4336,0
+SAUG.US,D,20250617,000000,23.06,23.085,23.0026,23.0026,4594,0
+SAUG.US,D,20250618,000000,23.036,23.1599,22.95,23.0439,3877,0
+SAUG.US,D,20250620,000000,23.14,23.19,22.98,23.0241,6377,0
+SAUG.US,D,20250623,000000,22.97,23.1499,22.97,23.1499,12254,0
+SAUG.US,D,20250624,000000,23.26,23.3399,23.26,23.3254,4938,0
+SAUG.US,D,20250625,000000,23.1801,23.39,23.18,23.19,3376,0
+SAUG.US,D,20250626,000000,23.1901,23.3558,23.1901,23.3558,2983,0
+SAUG.US,D,20250627,000000,23.42,23.4883,23.3,23.3954,4856,0
+SAUG.US,D,20250630,000000,23.41,23.54,23.38,23.39,5562,0
+SAUG.US,D,20250701,000000,23.31,23.7407,22.605,23.5756,25803,0
+SAUG.US,D,20250702,000000,23.52,23.7891,23.52,23.7891,14252,0
+SAUG.US,D,20250703,000000,23.87,24.01,23.87,24.01,5730,0
+SAUG.US,D,20250707,000000,23.8,23.8,23.69,23.71,3244,0
+SAUG.US,D,20250708,000000,23.74,23.8799,23.74,23.8194,1345,0
+SAUG.US,D,20250709,000000,23.88,23.9952,23.825,23.9952,24080,0
+SAUG.US,D,20250710,000000,24,24.16,23.97,24.0894,13993,0
+SAUG.US,D,20250711,000000,23.89,23.9655,23.83,23.8605,14522,0
+SAUG.US,D,20250714,000000,23.81,23.95,23.81,23.95,5055,0
+SAUG.US,D,20250715,000000,24.01,24.045,23.6434,23.6434,4744,0
+SAUG.US,D,20250716,000000,23.7,23.7814,23.68,23.7814,3847,0
+SAUG.US,D,20250717,000000,24.05,24.05,23.84,24.0057,1533,0
+SAUG.US,D,20250718,000000,24.09,24.0936,23.8849,23.8849,2469,0
+SAUG.US,D,20250721,000000,24.005,24.005,23.8098,23.8098,3724,0
+SAUG.US,D,20250722,000000,23.86,23.9899,23.8,23.96,5059,0
+SAUG.US,D,20250723,000000,24.111,24.2252,24.1,24.2252,4897,0
+SAUG.US,D,20250724,000000,24.09,24.09,23.9498,23.9498,6670,0
+SAUG.US,D,20250725,000000,23.86,24.06,23.8501,23.9996,4307,0
+SAUG.US,D,20250728,000000,23.9863,24.04,23.92,23.94,4891,0
+SAUG.US,D,20250729,000000,24.04,24.04,23.82,23.8359,3622,0
+SAUG.US,D,20250730,000000,23.94,23.97,23.62,23.69,5745,0
+SAUG.US,D,20250731,000000,23.58,23.64,23.5476,23.5476,1865,0
+SAUG.US,D,20250801,000000,23.24,23.34,23.13,23.2458,912,0
+SAUG.US,D,20250804,000000,23.29,23.5118,23.29,23.5118,1151,0
+SAUG.US,D,20250805,000000,23.55,23.66,23.48,23.6,2239,0
+SAUG.US,D,20250806,000000,23.58,23.71,23.5201,23.5778,8080,0
+SAUG.US,D,20250807,000000,23.64,23.72,23.4,23.46,28138,0
+SAUG.US,D,20250808,000000,23.6,23.6002,23.43,23.43,2344,0
+SAUG.US,D,20250811,000000,23.58,23.58,23.46,23.4747,9705,0
+SAUG.US,D,20250812,000000,23.65,24.1401,23.55,24.1401,25208,0
+SAUG.US,D,20250813,000000,24.32,24.66,24.32,24.66,19820,0
+SAUG.US,D,20250814,000000,24.335,24.35,24.1299,24.3215,11326,0
+SAUG.US,D,20250815,000000,24.1299,24.2799,24.11,24.21,61356,0
+SAUG.US,D,20250818,000000,24.24,24.28,24.1987,24.24,27389,0
+SAUG.US,D,20250819,000000,24.28,24.31,24.1101,24.1207,427007,0
+SAUG.US,D,20250820,000000,24.09,24.14,24.0421,24.13,165655,0
+SAUG.US,D,20250821,000000,24.12,24.215,23.99,24.14,16558,0
+SAUG.US,D,20250822,000000,24.2685,24.65,24.225,24.6027,28863,0
+SAUG.US,D,20250825,000000,24.59,24.6,24.5,24.5,40765,0
+SAUG.US,D,20250826,000000,24.5766,24.62,24.45,24.56,32550,0
+SAUG.US,D,20250827,000000,24.6362,24.68,24.58,24.6656,49358,0
+SAUG.US,D,20250828,000000,24.68,24.71,24.65,24.68,13426,0
+SAUG.US,D,20250829,000000,24.649,24.74,24.5501,24.64,130950,0
+SAUG.US,D,20250902,000000,24.559,24.5683,24.4901,24.5683,3942,0
+SAUG.US,D,20250903,000000,24.6299,24.6424,24.5,24.61,8940,0
+SAUG.US,D,20250904,000000,24.6,24.74,24.5801,24.698,92786,0
+SAUG.US,D,20250905,000000,24.86,24.86,24.73,24.82,6975,0
+SAUG.US,D,20250908,000000,24.77,24.8625,24.7544,24.79,7474,0
+SAUG.US,D,20250909,000000,24.84,24.88,24.6508,24.74,81081,0
+SAUG.US,D,20250910,000000,24.7693,24.83,24.63,24.73,31935,0
+SAUG.US,D,20250911,000000,24.78,24.94,24.78,24.935,7747,0
+SAUG.US,D,20250912,000000,24.8909,24.94,24.81,24.83,3405,0
+SAUG.US,D,20250915,000000,24.855,24.955,24.8481,24.8481,4641,0
+SAUG.US,D,20250916,000000,24.7632,24.88,24.7632,24.85,19716,0
+SAUG.US,D,20250917,000000,24.91,25.1,24.855,24.855,18897,0
+SAUG.US,D,20250918,000000,25.08,25.15,24.97,25.1246,59566,0
+SAUG.US,D,20250919,000000,25.115,25.19,25.03,25.08,31048,0
+SAUG.US,D,20250922,000000,25.0525,25.12,25.03,25.11,10276,0
+SAUG.US,D,20250923,000000,25.16,25.19,25.0401,25.12,15668,0
+SAUG.US,D,20250924,000000,25.0734,25.13,24.97,24.99,15885,0
+SAUG.US,D,20250925,000000,24.8505,24.9197,24.815,24.89,11498,0
+SAUG.US,D,20250926,000000,24.92,25.03,24.9125,25.015,11204,0
+SAUG.US,D,20250929,000000,25,25.1,24.9603,25.01,4457,0
+SAUG.US,D,20250930,000000,25.01,25.04,24.91,25.04,7836,0
+SAUG.US,D,20251001,000000,25.04,25.065,24.98,25.065,5464,0
+SAUG.US,D,20251002,000000,25.0572,25.1399,25.045,25.1161,3980,0
+SAUG.US,D,20251003,000000,25.289,25.2893,25.17,25.185,3632,0
+SAUG.US,D,20251006,000000,25.24,25.3109,25.225,25.24,17401,0
+SAUG.US,D,20251007,000000,25.18,25.2,25.05,25.1056,42438,0
+SAUG.US,D,20251008,000000,25.1605,25.2449,25.12,25.207,9649,0
+SAUG.US,D,20251009,000000,25.205,25.205,25.0712,25.1821,5258,0
+SAUG.US,D,20251010,000000,25.185,25.23,24.8046,24.8046,9904,0
+SAUG.US,D,20251013,000000,25.06,25.16,25.02,25.1288,19623,0
+SAUG.US,D,20251014,000000,25.12,25.31,25.1014,25.2432,10946,0
+SAUG.US,D,20251015,000000,25.34,25.34,25.3042,25.3042,6979,0
+SAUG.US,D,20251016,000000,25.36,25.37,25.075,25.16,20241,0
+SAUG.US,D,20251017,000000,25.13,25.1371,24.98,25.0856,26755,0
+SAUG.US,D,20251020,000000,25.2,25.35,25.2,25.35,13463,0
+SAUG.US,D,20251021,000000,25.27,25.32,25.2,25.2759,4955,0
+SAUG.US,D,20251022,000000,25.19,25.19,24.99,25.1148,16053,0
+SAUG.US,D,20251023,000000,25.18,25.3,25.09,25.2359,14761,0
+SAUG.US,D,20251024,000000,25.41,25.44,25.33,25.3802,10067,0
+SAUG.US,D,20251027,000000,25.49,25.51,25.39,25.4152,8543,0
+SAUG.US,D,20251028,000000,25.4,25.43,25.3408,25.3456,6473,0
+SAUG.US,D,20251029,000000,25.35,25.4149,25.2,25.2162,4605,0
+SAUG.US,D,20251030,000000,25.21,25.2294,25.1707,25.1707,9954,0
+SAUG.US,D,20251031,000000,25.184,25.2198,25.145,25.2198,1196,0
+SAUG.US,D,20251103,000000,25.14,25.1816,25.0408,25.1816,10392,0
+SAUG.US,D,20251104,000000,25.03,25.08,24.98,24.985,8211,0
+SAUG.US,D,20251105,000000,25.02,25.27,24.93,25.18,13526,0
+SAUG.US,D,20251106,000000,24.74,25.45,24.74,24.94,9088,0
+SAUG.US,D,20251107,000000,24.84,25.04,24.84,25.0198,14628,0
+SAUG.US,D,20251110,000000,25.09,25.209,25.06,25.137,10002,0
+SAUG.US,D,20251111,000000,25.1,25.1511,25.06,25.1511,3759,0
+SAUG.US,D,20251112,000000,25.19,25.19,25.11,25.1303,1060,0
+SAUG.US,D,20251113,000000,25,25,24.78,24.7801,2812,0
+SAUG.US,D,20251114,000000,24.61,24.899,24.55,24.8235,11048,0
+SAUG.US,D,20251117,000000,24.8,24.8,24.5989,24.5989,3536,0
+SAUG.US,D,20251118,000000,24.56,24.6902,24.54,24.6653,6462,0
+SAUG.US,D,20251119,000000,24.6477,24.71,24.61,24.61,2861,0
+SAUG.US,D,20251120,000000,24.8,24.91,24.38,24.38,5313,0
+SAUG.US,D,20251121,000000,24.47,24.82,24.47,24.7563,3926,0
+SAUG.US,D,20251124,000000,24.9151,24.9961,24.73,24.9961,89215,0
+SAUG.US,D,20251125,000000,25.1185,25.2468,25.1185,25.2468,230,0
+SAUG.US,D,20251126,000000,25.24,25.3501,25.24,25.31,8577,0
+SAUG.US,D,20251128,000000,25.38,25.3979,25.38,25.3979,1364,0
+SAUG.US,D,20251201,000000,25.3,25.3,25.24,25.2401,5987,0
+SAUG.US,D,20251202,000000,25.29,25.3563,25.25,25.25,3899,0
+SAUG.US,D,20251203,000000,25.34,25.4636,25.31,25.44,4191,0
+SAUG.US,D,20251204,000000,25.47,25.58,25.47,25.51,4739,0
+SAUG.US,D,20251205,000000,25.55,25.6,25.48,25.48,4833,0
+SAUG.US,D,20251208,000000,25.511,25.64,25.5,25.5121,8174,0
+SAUG.US,D,20251209,000000,25.511,25.6,25.44,25.517,11646,0
+SAUG.US,D,20251210,000000,25.54,25.7228,25.54,25.66,7729,0
+SAUG.US,D,20251211,000000,25.68,25.79,25.68,25.77,6515,0
+SAUG.US,D,20251212,000000,25.79,25.88,25.64,25.64,4047,0
+SAUG.US,D,20251215,000000,25.71,25.71,25.58,25.58,1826,0
+SAUG.US,D,20251216,000000,25.52,25.63,25.49,25.54,243296,0
+SAUG.US,D,20251217,000000,25.6,25.61,25.4,25.42,11451,0
+SAUG.US,D,20251218,000000,25.57,25.62,25.49,25.5,6483,0
+SAUG.US,D,20251219,000000,25.6,25.662,25.6,25.62,2321,0
+SAUG.US,D,20251222,000000,25.72,25.84,25.72,25.7695,2591,0
+SAUG.US,D,20251223,000000,25.7,25.77,25.6611,25.75,4307,0
+SAUG.US,D,20251224,000000,25.69,25.7498,25.69,25.7498,508,0
+SAUG.US,D,20251226,000000,25.71,25.74,25.66,25.7161,17181,0
+SAUG.US,D,20251229,000000,25.64,25.72,25.63,25.64,2272,0
+SAUG.US,D,20251230,000000,25.63,25.67,25.62,25.62,2866,0
+SAUG.US,D,20251231,000000,25.57,25.57,25.51,25.51,514,0
+SAUG.US,D,20260102,000000,25.56,25.66,25.56,25.637,2604,0
+SAUG.US,D,20260105,000000,25.72,25.815,25.72,25.78,4285,0
+SAUG.US,D,20260106,000000,25.82,25.96,25.8,25.9367,107825,0
+SAUG.US,D,20260107,000000,25.89,25.93,25.89,25.9203,3473,0
+SAUG.US,D,20260108,000000,25.97,26.03,25.9,26.0046,13075,0
+SAUG.US,D,20260109,000000,26.09,26.0978,26.02,26.0948,3754,0
+SAUG.US,D,20260112,000000,26.08,26.16,26.07,26.16,5837,0
+SAUG.US,D,20260113,000000,26.11,26.22,26.1,26.16,3063,0
+SAUG.US,D,20260114,000000,26.1233,26.1738,26.07,26.1738,11439,0
+SAUG.US,D,20260115,000000,26.24,26.3,26.24,26.273,23275,0
+SAUG.US,D,20260116,000000,26.29,26.31,26.25,26.25,35327,0
+SAUG.US,D,20260120,000000,26.17,26.2,26.07,26.1275,42173,0
+SAUG.US,D,20260121,000000,26.1813,26.33,26.1336,26.31,22489,0
+SAUG.US,D,20260122,000000,26.39,26.4419,26.37,26.3895,3549,0
+SAUG.US,D,20260123,000000,26.39,26.43,26.22,26.23,28856,0
+SAUG.US,D,20260126,000000,26.26,26.29,26.2,26.26,11612,0
+SAUG.US,D,20260127,000000,26.27,26.31,26.22,26.2748,2452,0
+SAUG.US,D,20260128,000000,26.34,26.36,26.21,26.2346,7707,0
+SAUG.US,D,20260129,000000,26.25,26.25,26.08,26.2095,5512,0
+SAUG.US,D,20260130,000000,26.19,26.47,26.03,26.0995,4169,0
+SAUG.US,D,20260202,000000,26.2,26.2257,26.2,26.2257,124,0
+SAUG.US,D,20260203,000000,26.26,26.27,26.065,26.19,7651,0
+SAUG.US,D,20260204,000000,26.19,26.33,25.99,26.14,1638,0
+SAUG.US,D,20260205,000000,26.09,26.09,25.9,25.9296,5313,0
+SAUG.US,D,20260206,000000,26.1575,26.3113,26.14,26.3113,3391,0
+SAUG.US,D,20260209,000000,26.355,26.3762,26.23,26.3762,7251,0
+SAUG.US,D,20260210,000000,26.355,26.4,26.3301,26.38,5355,0
+SAUG.US,D,20260211,000000,26.335,26.49,26.25,26.3335,33922,0
+SAUG.US,D,20260213,000000,26.1861,26.3,26.181,26.215,5536,0
+SAUG.US,D,20260217,000000,26.1,26.26,26.1,26.225,3857,0
+SAUG.US,D,20260218,000000,26.26,26.3475,26.25,26.32,1584,0
diff --git a/daily/us/nyse etfs/1/schf.us.txt b/daily/us/nyse etfs/1/schf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4c02a156e59b1d42fc7ce22dc6c102188a23c8d7
--- /dev/null
+++ b/daily/us/nyse etfs/1/schf.us.txt	
@@ -0,0 +1,4097 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCHF.US,D,20091103,000000,8.22641,8.37571,8.21926,8.36989,563469.98082874,0
+SCHF.US,D,20091104,000000,8.49199,8.53896,8.44063,8.4647,338329.82787398,0
+SCHF.US,D,20091105,000000,8.59663,8.62794,8.52599,8.57247,274640.92377789,0
+SCHF.US,D,20091106,000000,8.56346,8.7973,8.49512,8.614,482705.21209352,0
+SCHF.US,D,20091109,000000,8.79378,8.8832,8.75611,8.86882,687139.14563981,0
+SCHF.US,D,20091110,000000,8.81119,8.82856,8.73561,8.7973,480743.52316393,0
+SCHF.US,D,20091111,000000,8.90013,8.91936,8.80087,8.8246,816637.45680265,0
+SCHF.US,D,20091112,000000,8.84201,8.84475,8.66497,8.6954,388803.61430072,0
+SCHF.US,D,20091113,000000,8.78395,8.83839,8.69853,8.80361,340425.72585235,0
+SCHF.US,D,20091116,000000,8.89304,9.0012,8.87958,8.95022,542027.84846948,0
+SCHF.US,D,20091117,000000,8.90013,8.90155,8.80709,8.89304,576307.07634407,0
+SCHF.US,D,20091118,000000,8.92699,8.92699,8.82856,8.87958,363478.36679692,0
+SCHF.US,D,20091119,000000,8.78708,8.78708,8.63058,8.72265,462672.27474639,0
+SCHF.US,D,20091120,000000,8.62794,8.66771,8.5595,8.66228,333560.93300751,0
+SCHF.US,D,20091123,000000,8.86173,8.90908,8.78708,8.8179,314306.40814328,0
+SCHF.US,D,20091124,000000,8.82856,8.82856,8.71326,8.76692,416743.70143817,0
+SCHF.US,D,20091125,000000,8.85141,8.90507,8.7973,8.90013,272992.38929543,0
+SCHF.US,D,20091127,000000,8.57604,8.68469,8.49512,8.63635,462303.19986227,0
+SCHF.US,D,20091130,000000,8.66497,8.71326,8.58269,8.66497,364001.78208714,0
+SCHF.US,D,20091201,000000,8.84201,8.92963,8.81477,8.91309,297836.72104113,0
+SCHF.US,D,20091202,000000,8.92699,8.96681,8.88585,8.91579,249557.25256186,0
+SCHF.US,D,20091203,000000,8.99093,9.0012,8.86173,8.86882,206460.49018278,0
+SCHF.US,D,20091204,000000,8.98779,9.00472,8.78395,8.87958,498817.00839895,0
+SCHF.US,D,20091207,000000,8.86574,8.88585,8.7973,8.81119,342058.60261245,0
+SCHF.US,D,20091208,000000,8.75611,8.76017,8.62427,8.65069,668296.19519182,0
+SCHF.US,D,20091209,000000,8.66497,8.67574,8.5595,8.66228,374360.48383507,0
+SCHF.US,D,20091210,000000,8.73302,8.74329,8.65426,8.6954,212640.81687886,0
+SCHF.US,D,20091211,000000,8.74329,8.74329,8.66497,8.69853,290605.09012966,0
+SCHF.US,D,20091214,000000,8.78708,8.79378,8.72265,8.78116,671262.21516974,0
+SCHF.US,D,20091215,000000,8.72671,8.73561,8.66771,8.68777,443733.14114679,0
+SCHF.US,D,20091216,000000,8.78708,8.83174,8.75611,8.78116,453816.71434475,0
+SCHF.US,D,20091217,000000,8.67168,8.67168,8.54297,8.55593,477269.74561813,0
+SCHF.US,D,20091218,000000,8.60994,8.63058,8.49512,8.57604,393724.61275579,0
+SCHF.US,D,20091221,000000,8.64487,8.66228,8.60373,8.61762,347650.64631141,0
+SCHF.US,D,20091222,000000,8.68469,8.70171,8.63635,8.69134,441256.98419688,0
+SCHF.US,D,20091223,000000,8.73561,8.74329,8.66771,8.73561,260642.91999067,0
+SCHF.US,D,20091224,000000,8.80087,8.80087,8.74951,8.78708,174098.21488821,0
+SCHF.US,D,20091228,000000,8.85141,8.98417,8.78708,8.82098,356108.0532017,0
+SCHF.US,D,20091229,000000,8.90155,8.90155,8.80087,8.8246,547691.47032779,0
+SCHF.US,D,20091230,000000,8.79016,8.79378,8.73561,8.79378,531709.40943618,0
+SCHF.US,D,20091231,000000,8.8832,8.89304,8.74951,8.76017,422047.19568226,0
+SCHF.US,D,20100104,000000,8.96358,9.00472,8.93364,8.99093,641722.80353439,0
+SCHF.US,D,20100105,000000,9.03202,9.03877,8.97033,9.02488,605790.56754242,0
+SCHF.US,D,20100106,000000,9.05301,9.06196,8.9739,9.03877,383773.01178915,0
+SCHF.US,D,20100107,000000,9.02801,9.02801,8.92699,8.98417,531405.20225896,0
+SCHF.US,D,20100108,000000,9.01861,9.08343,8.98417,9.07947,456185.50405561,0
+SCHF.US,D,20100111,000000,9.18093,9.18093,9.09596,9.13397,828025.09459121,0
+SCHF.US,D,20100112,000000,9.03877,9.07536,8.98417,9.01103,566561.26258552,0
+SCHF.US,D,20100113,000000,9.06602,9.12056,8.98779,9.1098,581471.88790441,0
+SCHF.US,D,20100114,000000,9.12056,9.16073,9.09014,9.15138,335041.70617901,0
+SCHF.US,D,20100115,000000,9.12991,9.12991,8.97033,9.00746,625340.35231396,0
+SCHF.US,D,20100119,000000,9.02801,9.1031,8.99093,9.1031,937320.47027847,0
+SCHF.US,D,20100120,000000,8.95022,8.95022,8.78395,8.86173,984615.73906672,0
+SCHF.US,D,20100121,000000,8.88585,8.88585,8.61762,8.66771,669181.97491374,0
+SCHF.US,D,20100122,000000,8.66228,8.66497,8.4647,8.48436,487840.94502665,0
+SCHF.US,D,20100125,000000,8.65426,8.67574,8.56982,8.60994,835041.99102465,0
+SCHF.US,D,20100126,000000,8.53216,8.60994,8.47722,8.52237,276616.03361235,0
+SCHF.US,D,20100127,000000,8.51254,8.52863,8.42404,8.51518,365355.05666228,0
+SCHF.US,D,20100128,000000,8.55593,8.55593,8.31221,8.39317,554871.65443724,0
+SCHF.US,D,20100129,000000,8.41998,8.44772,8.23981,8.26667,486664.37903237,0
+SCHF.US,D,20100201,000000,8.38285,8.44063,8.36549,8.43691,460384.01046479,0
+SCHF.US,D,20100202,000000,8.51518,8.58269,8.45794,8.56346,403210.95568671,0
+SCHF.US,D,20100203,000000,8.52237,8.54962,8.44415,8.48842,263723.01766006,0
+SCHF.US,D,20100204,000000,8.34533,8.34533,8.12495,8.14236,538178.28558713,0
+SCHF.US,D,20100205,000000,8.08332,8.11105,7.87277,8.05299,777980.77712053,0
+SCHF.US,D,20100208,000000,8.08694,8.12495,7.97153,7.97153,411037.58004775,0
+SCHF.US,D,20100209,000000,8.15934,8.29436,8.08332,8.22284,307490.825283,0
+SCHF.US,D,20100210,000000,8.20312,8.21251,8.08332,8.16521,384936.15687852,0
+SCHF.US,D,20100211,000000,8.179,8.29123,8.10117,8.29123,486619.64268279,0
+SCHF.US,D,20100212,000000,8.16198,8.20586,8.08694,8.18884,228162.09336968,0
+SCHF.US,D,20100216,000000,8.27787,8.39949,8.22284,8.38285,474182.93749633,0
+SCHF.US,D,20100217,000000,8.43432,8.43432,8.36236,8.3896,215154.99972591,0
+SCHF.US,D,20100218,000000,8.38285,8.45491,8.37263,8.44772,299022.23430532,0
+SCHF.US,D,20100219,000000,8.36989,8.41377,8.30067,8.39317,206681.93511326,0
+SCHF.US,D,20100222,000000,8.45794,8.45794,8.38598,8.41377,1688374.4385798,0
+SCHF.US,D,20100223,000000,8.41377,8.41377,8.27019,8.28051,336661.16203423,0
+SCHF.US,D,20100224,000000,8.31221,8.37263,8.28051,8.33907,205778.26085151,0
+SCHF.US,D,20100225,000000,8.21618,8.29123,8.14236,8.2877,389324.79277347,0
+SCHF.US,D,20100226,000000,8.30067,8.37263,8.22954,8.35252,378664.12066579,0
+SCHF.US,D,20100301,000000,8.36989,8.43691,8.34269,8.43432,264559.5873974,0
+SCHF.US,D,20100302,000000,8.50946,8.53896,8.44772,8.48842,775220.54435073,0
+SCHF.US,D,20100303,000000,8.57247,8.63371,8.53896,8.56982,518487.58131437,0
+SCHF.US,D,20100304,000000,8.59663,8.60373,8.50946,8.55231,565013.38488965,0
+SCHF.US,D,20100305,000000,8.63058,8.73561,8.614,8.716,487764.89323233,0
+SCHF.US,D,20100308,000000,8.74951,8.76379,8.69853,8.72671,483400.86232968,0
+SCHF.US,D,20100309,000000,8.66771,8.75264,8.64487,8.68469,833002.01348326,0
+SCHF.US,D,20100310,000000,8.70523,8.78395,8.70171,8.75611,326040.75264117,0
+SCHF.US,D,20100311,000000,8.76017,8.78116,8.70171,8.78116,235427.27654336,0
+SCHF.US,D,20100312,000000,8.86574,8.86574,8.79378,8.81477,370208.95059296,0
+SCHF.US,D,20100315,000000,8.78708,8.78708,8.69853,8.76692,337068.26281549,0
+SCHF.US,D,20100316,000000,8.8179,8.88898,8.78395,8.87557,353687.81668879,0
+SCHF.US,D,20100317,000000,8.92699,8.96358,8.90908,8.92699,352247.30623194,0
+SCHF.US,D,20100318,000000,8.92963,8.92963,8.82098,8.87958,269621.50535371,0
+SCHF.US,D,20100319,000000,8.90013,8.90013,8.74951,8.77759,274253.95435392,0
+SCHF.US,D,20100322,000000,8.68195,8.8246,8.66497,8.81477,402416.88548146,0
+SCHF.US,D,20100323,000000,8.82856,8.87557,8.78395,8.87557,403226.61340906,0
+SCHF.US,D,20100324,000000,8.73302,8.76379,8.69134,8.71957,452206.20575943,0
+SCHF.US,D,20100325,000000,8.8179,8.83839,8.72265,8.72935,444923.12804594,0
+SCHF.US,D,20100326,000000,8.80361,8.83174,8.74633,8.79378,364133.75431842,0
+SCHF.US,D,20100329,000000,8.90155,8.90155,8.83839,8.88585,382668.02395424,0
+SCHF.US,D,20100330,000000,8.95375,8.95375,8.84201,8.88898,384710.2383131,0
+SCHF.US,D,20100331,000000,8.88585,8.91309,8.83492,8.88585,359492.3580483,0
+SCHF.US,D,20100401,000000,8.98779,9.03202,8.95649,9.03202,255243.24259495,0
+SCHF.US,D,20100405,000000,9.08661,9.08661,9.03202,9.06915,359461.04260358,0
+SCHF.US,D,20100406,000000,9.01455,9.07272,8.97033,9.06196,462951.87693135,0
+SCHF.US,D,20100407,000000,9.02801,9.02801,8.95375,8.98417,599699.7135455,0
+SCHF.US,D,20100408,000000,8.90908,8.9944,8.87557,8.97033,1604236.5490854,0
+SCHF.US,D,20100409,000000,9.01861,9.09014,9.01103,9.08661,1077000.7746084,0
+SCHF.US,D,20100412,000000,9.11699,9.12634,9.08343,9.1031,451781.21043831,0
+SCHF.US,D,20100413,000000,9.12365,9.12365,9.01861,9.09283,387745.59963288,0
+SCHF.US,D,20100414,000000,9.1777,9.21537,9.13759,9.21092,2937370.8196457,0
+SCHF.US,D,20100415,000000,9.20236,9.21889,9.16073,9.20236,350876.13711696,0
+SCHF.US,D,20100416,000000,9.1438,9.15138,8.95375,9.00472,542361.13427393,0
+SCHF.US,D,20100419,000000,8.92298,8.97747,8.85454,8.97747,470123.11377087,0
+SCHF.US,D,20100420,000000,9.07536,9.07536,9.01861,9.04904,355139.51123303,0
+SCHF.US,D,20100421,000000,9.03202,9.03202,8.93951,9.0012,902526.7743836,0
+SCHF.US,D,20100422,000000,8.88585,8.93951,8.80087,8.92699,329973.07777028,0
+SCHF.US,D,20100423,000000,8.90908,9.0012,8.86882,9.0012,330825.30522999,0
+SCHF.US,D,20100426,000000,9.00472,9.04141,8.98779,9.00472,499190.55691803,0
+SCHF.US,D,20100427,000000,8.90507,8.93951,8.63635,8.66228,1102997.0673561,0
+SCHF.US,D,20100428,000000,8.73918,8.73918,8.56346,8.65069,488961.59058391,0
+SCHF.US,D,20100429,000000,8.7746,8.81477,8.74633,8.80087,296326.86924242,0
+SCHF.US,D,20100430,000000,8.83174,8.83174,8.67887,8.68777,368473.18022881,0
+SCHF.US,D,20100503,000000,8.74329,8.78116,8.69134,8.74633,810351.99968503,0
+SCHF.US,D,20100504,000000,8.54566,8.54566,8.35648,8.39317,503679.84959956,0
+SCHF.US,D,20100505,000000,8.24656,8.33105,8.18536,8.24656,406532.62964389,0
+SCHF.US,D,20100506,000000,8.22641,8.30468,7.47627,7.87947,1011153.3416445,0
+SCHF.US,D,20100507,000000,8.01532,8.03283,7.72708,7.84283,1296050.0735662,0
+SCHF.US,D,20100510,000000,8.36236,8.39949,8.28413,8.36989,1759239.0531504,0
+SCHF.US,D,20100511,000000,8.18301,8.36989,8.16198,8.24338,978301.20332187,0
+SCHF.US,D,20100512,000000,8.32474,8.36989,8.3082,8.35834,175988.32565845,0
+SCHF.US,D,20100513,000000,8.30468,8.34895,8.23981,8.25772,276343.14187985,0
+SCHF.US,D,20100514,000000,8.179,8.179,7.95153,8.04315,286997.10353509,0
+SCHF.US,D,20100517,000000,8.03635,8.04986,7.85002,8.02212,276680.90131925,0
+SCHF.US,D,20100518,000000,8.10523,8.11105,7.81514,7.85486,257620.97957575,0
+SCHF.US,D,20100519,000000,7.81514,7.88309,7.7306,7.85354,326130.22534036,0
+SCHF.US,D,20100520,000000,7.63228,7.69308,7.48561,7.54691,572195.80581659,0
+SCHF.US,D,20100521,000000,7.46326,7.74137,7.46326,7.74137,412164.93605747,0
+SCHF.US,D,20100524,000000,7.69577,7.70962,7.58438,7.59788,214823.95073893,0
+SCHF.US,D,20100525,000000,7.38102,7.57103,7.3095,7.5634,419848.40409982,0
+SCHF.US,D,20100526,000000,7.60772,7.65595,7.4454,7.46326,269022.03826917,0
+SCHF.US,D,20100527,000000,7.69308,7.8871,7.68995,7.8871,291352.18716783,0
+SCHF.US,D,20100528,000000,7.89067,7.89067,7.71314,7.75076,243728.10621007,0
+SCHF.US,D,20100601,000000,7.64793,7.8397,7.64793,7.66579,361930.48910105,0
+SCHF.US,D,20100602,000000,7.73824,7.88309,7.68276,7.87639,372157.21861768,0
+SCHF.US,D,20100603,000000,7.9412,7.9412,7.79591,7.86611,416703.43872354,0
+SCHF.US,D,20100604,000000,7.7239,7.7239,7.51643,7.53933,775936.32594421,0
+SCHF.US,D,20100607,000000,7.59373,7.59373,7.44139,7.44139,887173.25920375,0
+SCHF.US,D,20100608,000000,7.45876,7.5746,7.42481,7.5746,401314.13446402,0
+SCHF.US,D,20100609,000000,7.64162,7.68995,7.51643,7.5496,535505.28869903,0
+SCHF.US,D,20100610,000000,7.77131,7.8397,7.73466,7.83617,209115.59253105,0
+SCHF.US,D,20100611,000000,7.76416,7.85892,7.75076,7.85892,314825.34979855,0
+SCHF.US,D,20100614,000000,7.99174,8.01532,7.89067,7.90011,350947.71527631,0
+SCHF.US,D,20100615,000000,8.02931,8.15171,8.00876,8.14818,370396.84326125,0
+SCHF.US,D,20100616,000000,8.0771,8.15171,8.04315,8.11776,733937.8409476,0
+SCHF.US,D,20100617,000000,8.15582,8.15582,8.06414,8.13791,335180.38886273,0
+SCHF.US,D,20100618,000000,8.12094,8.15934,8.10753,8.145,298829.86800208,0
+SCHF.US,D,20100621,000000,8.28051,8.28051,8.10523,8.15582,400159.93664455,0
+SCHF.US,D,20100622,000000,8.16521,8.17553,8.01273,8.02564,300167.48485485,0
+SCHF.US,D,20100623,000000,8.10117,8.11776,7.98548,8.06996,374854.82049806,0
+SCHF.US,D,20100624,000000,8.04315,8.04315,7.91264,7.93401,389839.26079376,0
+SCHF.US,D,20100625,000000,7.93093,7.99174,7.85486,7.96801,158089.31218685,0
+SCHF.US,D,20100628,000000,7.97153,8.00597,7.9072,7.91704,186154.66110315,0
+SCHF.US,D,20100629,000000,7.76871,7.78153,7.60405,7.63497,831979.7878951,0
+SCHF.US,D,20100630,000000,7.63228,7.70693,7.56075,7.57103,1194494.0863583,0
+SCHF.US,D,20100701,000000,7.64519,7.67342,7.53933,7.66941,354045.70748551,0
+SCHF.US,D,20100702,000000,7.71676,7.72708,7.60772,7.65913,361326.54838155,0
+SCHF.US,D,20100706,000000,7.87277,7.91038,7.74675,7.79591,282259.52411334,0
+SCHF.US,D,20100707,000000,7.82903,8.03283,7.82903,8.02931,192129.20059111,0
+SCHF.US,D,20100708,000000,8.08694,8.0977,7.99932,8.08023,657763.02168046,0
+SCHF.US,D,20100709,000000,8.04986,8.13439,8.04986,8.13165,1133415.5482609,0
+SCHF.US,D,20100712,000000,8.06996,8.10753,8.04315,8.0977,248282.26659851,0
+SCHF.US,D,20100713,000000,8.21251,8.26085,8.1928,8.24338,427044.24593164,0
+SCHF.US,D,20100714,000000,8.22954,8.2877,8.1928,8.26349,256612.17489247,0
+SCHF.US,D,20100715,000000,8.29123,8.31495,8.17553,8.29436,214445.92858488,0
+SCHF.US,D,20100716,000000,8.22284,8.22284,8.02212,8.04712,278058.78088668,0
+SCHF.US,D,20100719,000000,8.12803,8.12803,8.01532,8.05299,1653873.7657748,0
+SCHF.US,D,20100720,000000,7.97423,8.145,7.94835,8.145,257972.15992006,0
+SCHF.US,D,20100721,000000,8.16834,8.16834,7.96801,7.9957,145064.32400325,0
+SCHF.US,D,20100722,000000,8.18884,8.28051,8.18301,8.26085,115442.15012116,0
+SCHF.US,D,20100723,000000,8.24656,8.35648,8.20987,8.35648,312745.10954255,0
+SCHF.US,D,20100726,000000,8.34533,8.41998,8.31221,8.41998,419244.46338034,0
+SCHF.US,D,20100727,000000,8.48842,8.48842,8.37571,8.41377,306370.17972575,0
+SCHF.US,D,20100728,000000,8.41998,8.43035,8.35648,8.38598,284013.18901733,0
+SCHF.US,D,20100729,000000,8.49199,8.52599,8.35252,8.42624,285319.49042541,0
+SCHF.US,D,20100730,000000,8.34533,8.44415,8.31495,8.41685,207109.16725186,0
+SCHF.US,D,20100802,000000,8.58269,8.70171,8.56982,8.67168,434354.16545491,0
+SCHF.US,D,20100803,000000,8.65426,8.68777,8.60735,8.65827,268538.88569358,0
+SCHF.US,D,20100804,000000,8.64487,8.68195,8.60373,8.66497,238912.23817655,0
+SCHF.US,D,20100805,000000,8.64487,8.65827,8.58988,8.64487,535324.10648318,0
+SCHF.US,D,20100806,000000,8.62794,8.68195,8.57604,8.67168,639224.27840971,0
+SCHF.US,D,20100809,000000,8.70925,8.71326,8.66497,8.69134,344311.07781438,0
+SCHF.US,D,20100810,000000,8.5666,8.648,8.49512,8.62119,196692.30824945,0
+SCHF.US,D,20100811,000000,8.37263,8.37263,8.22954,8.25013,414137.80907447,0
+SCHF.US,D,20100812,000000,8.16521,8.26085,8.16521,8.24656,281069.5372142,0
+SCHF.US,D,20100813,000000,8.24338,8.26667,8.21926,8.22641,161155.98895135,0
+SCHF.US,D,20100816,000000,8.22641,8.30468,8.21251,8.2537,571504.62921539,0
+SCHF.US,D,20100817,000000,8.3896,8.41998,8.31803,8.36236,220118.4977131,0
+SCHF.US,D,20100818,000000,8.40394,8.42624,8.34895,8.39317,119873.28554821,0
+SCHF.US,D,20100819,000000,8.40394,8.40394,8.21926,8.26667,242153.38670445,0
+SCHF.US,D,20100820,000000,8.1928,8.1928,8.10523,8.17553,255332.71529414,0
+SCHF.US,D,20100823,000000,8.19652,8.24656,8.14818,8.15582,173755.98181383,0
+SCHF.US,D,20100824,000000,8.05651,8.09095,7.97833,8.00876,571294.36837232,0
+SCHF.US,D,20100825,000000,7.95153,8.05299,7.90363,8.03635,251084.99890043,0
+SCHF.US,D,20100826,000000,8.0977,8.12495,7.99932,8.02931,247743.19358592,0
+SCHF.US,D,20100827,000000,8.13791,8.1928,8.0186,8.18884,189626.20183146,0
+SCHF.US,D,20100830,000000,8.15582,8.16834,8.08023,8.08694,203264.07800446,0
+SCHF.US,D,20100831,000000,8.09095,8.15582,8.05299,8.08694,636092.7339383,0
+SCHF.US,D,20100901,000000,8.29123,8.38598,8.26349,8.36989,306918.20000822,0
+SCHF.US,D,20100902,000000,8.34895,8.41998,8.34895,8.41685,196779.54413116,0
+SCHF.US,D,20100903,000000,8.52599,8.52863,8.44415,8.49825,196379.15380231,0
+SCHF.US,D,20100907,000000,8.45794,8.4714,8.3896,8.39949,252111.69812354,0
+SCHF.US,D,20100908,000000,8.48123,8.52237,8.45491,8.46112,230300.49088016,0
+SCHF.US,D,20100909,000000,8.60994,8.60994,8.50222,8.52237,128467.13830476,0
+SCHF.US,D,20100910,000000,8.54962,8.5666,8.52599,8.55593,227779.59758067,0
+SCHF.US,D,20100913,000000,8.66497,8.69853,8.65069,8.69853,340063.36142067,0
+SCHF.US,D,20100914,000000,8.70171,8.79016,8.65426,8.74633,309474.88238739,0
+SCHF.US,D,20100915,000000,8.71326,8.76017,8.66497,8.75264,477175.79928399,0
+SCHF.US,D,20100916,000000,8.70925,8.72671,8.66497,8.72671,178151.32816121,0
+SCHF.US,D,20100917,000000,8.75611,8.75611,8.64037,8.66497,214991.7120499,0
+SCHF.US,D,20100920,000000,8.74633,8.82856,8.70171,8.8179,260175.42513743,0
+SCHF.US,D,20100921,000000,8.80361,8.87958,8.74329,8.81119,367665.68911868,0
+SCHF.US,D,20100922,000000,8.85454,8.8832,8.78116,8.80709,357707.37769959,0
+SCHF.US,D,20100923,000000,8.73918,8.78395,8.67574,8.71326,229255.89711719,0
+SCHF.US,D,20100924,000000,8.88585,8.94308,8.87288,8.93951,180034.72847901,0
+SCHF.US,D,20100927,000000,8.94308,8.94616,8.89304,8.90507,614594.68114204,0
+SCHF.US,D,20100928,000000,8.93951,8.97033,8.8246,8.96681,184966.91102149,0
+SCHF.US,D,20100929,000000,8.95022,8.98779,8.91936,8.95649,204590.51076985,0
+SCHF.US,D,20100930,000000,9.00472,9.03202,8.85454,8.91309,790522.61272856,0
+SCHF.US,D,20101001,000000,8.9944,9.01455,8.93364,8.98779,729036.97384983,0
+SCHF.US,D,20101004,000000,8.93677,8.95375,8.83839,8.87557,292329.67640641,0
+SCHF.US,D,20101005,000000,9.00472,9.14106,8.99763,9.12365,440820.80478836,0
+SCHF.US,D,20101006,000000,9.15138,9.19429,9.13759,9.18494,208518.362264,0
+SCHF.US,D,20101007,000000,9.23949,9.24301,9.10716,9.16073,299216.83742604,0
+SCHF.US,D,20101008,000000,9.17555,9.22965,9.13759,9.21889,334046.32240059,0
+SCHF.US,D,20101011,000000,9.23235,9.23592,9.16792,9.19429,479499.8526453,0
+SCHF.US,D,20101012,000000,9.15412,9.20857,9.06915,9.19204,660854.30343725,0
+SCHF.US,D,20101013,000000,9.2591,9.32392,9.24301,9.28376,396272.34786505,0
+SCHF.US,D,20101014,000000,9.35435,9.36732,9.28376,9.34139,400526.77471121,0
+SCHF.US,D,20101015,000000,9.3928,9.3928,9.24301,9.29002,1334760.4368679,0
+SCHF.US,D,20101018,000000,9.31678,9.35435,9.26272,9.34139,347677.48812115,0
+SCHF.US,D,20101019,000000,9.18093,9.21092,9.06196,9.09958,486250.56779867,0
+SCHF.US,D,20101020,000000,9.1438,9.31062,9.1438,9.27657,235767.27280025,0
+SCHF.US,D,20101021,000000,9.31062,9.34139,9.18494,9.24301,271634.64108534,0
+SCHF.US,D,20101022,000000,9.28376,9.29398,9.23235,9.26272,151360.96520827,0
+SCHF.US,D,20101025,000000,9.3454,9.38165,9.27975,9.28376,483622.30726015,0
+SCHF.US,D,20101026,000000,9.23592,9.24624,9.17555,9.21537,307649.63932405,0
+SCHF.US,D,20101027,000000,9.13397,9.15412,9.05574,9.13397,248456.73836191,0
+SCHF.US,D,20101028,000000,9.21537,9.24624,9.16073,9.21889,276251.43236318,0
+SCHF.US,D,20101029,000000,9.21537,9.23949,9.189,9.21537,272614.36714138,0
+SCHF.US,D,20101101,000000,9.2591,9.2591,9.13397,9.17149,305439.66365424,0
+SCHF.US,D,20101102,000000,9.34139,9.3588,9.29716,9.33738,247452.40731358,0
+SCHF.US,D,20101103,000000,9.3588,9.40219,9.26272,9.40219,241976.67812357,0
+SCHF.US,D,20101104,000000,9.57571,9.62571,9.54167,9.62302,361158.78707059,0
+SCHF.US,D,20101105,000000,9.60653,9.61901,9.53457,9.56539,378102.6794784,0
+SCHF.US,D,20101108,000000,9.52425,9.556,9.46926,9.53858,329917.15733328,0
+SCHF.US,D,20101109,000000,9.61901,9.61901,9.40895,9.44016,307260.4330826,0
+SCHF.US,D,20101110,000000,9.48355,9.48355,9.35435,9.48135,261320.67568699,0
+SCHF.US,D,20101111,000000,9.39862,9.40895,9.3454,9.40489,179399.47231482,0
+SCHF.US,D,20101112,000000,9.34726,9.3928,9.24883,9.29398,363120.47600019,0
+SCHF.US,D,20101115,000000,9.36369,9.36732,9.2864,9.29716,244956.11900637,0
+SCHF.US,D,20101116,000000,9.24624,9.24624,9.02801,9.09014,689870.29978238,0
+SCHF.US,D,20101117,000000,9.12365,9.16792,9.09958,9.12634,246257.94677949,0
+SCHF.US,D,20101118,000000,9.31062,9.35435,9.29985,9.33067,537080.00820466,0
+SCHF.US,D,20101119,000000,9.29716,9.36203,9.22965,9.36203,350941.00482387,0
+SCHF.US,D,20101122,000000,9.29002,9.30695,9.17555,9.27975,244732.43725841,0
+SCHF.US,D,20101123,000000,9.09283,9.09283,8.97033,9.00472,461565.050094,0
+SCHF.US,D,20101124,000000,9.08343,9.15138,9.08343,9.1438,269196.51003259,0
+SCHF.US,D,20101126,000000,9.03559,9.04542,8.98779,9.01455,210533.7348131,0
+SCHF.US,D,20101129,000000,8.92963,8.95962,8.83174,8.93364,371289.33343561,0
+SCHF.US,D,20101130,000000,8.79016,8.88898,8.76017,8.83839,467351.69691367,0
+SCHF.US,D,20101201,000000,9.02488,9.09014,8.9944,9.08343,295628.98218878,0
+SCHF.US,D,20101202,000000,9.09283,9.29398,9.09283,9.27657,637021.01319232,0
+SCHF.US,D,20101203,000000,9.27975,9.35034,9.22603,9.33738,412704.00907004,0
+SCHF.US,D,20101206,000000,9.29002,9.31326,9.24624,9.29985,243882.44661616,0
+SCHF.US,D,20101207,000000,9.44334,9.44334,9.29716,9.30695,336292.08715008,0
+SCHF.US,D,20101208,000000,9.33067,9.36203,9.2524,9.31678,527671.95388554,0
+SCHF.US,D,20101209,000000,9.36369,9.37857,9.27975,9.34139,196262.83929337,0
+SCHF.US,D,20101210,000000,9.35435,9.37539,9.29716,9.37539,284033.32037464,0
+SCHF.US,D,20101213,000000,9.45987,9.52782,9.41873,9.46926,963788.73151434,0
+SCHF.US,D,20101214,000000,9.50458,9.53457,9.45987,9.47734,494345.61025725,0
+SCHF.US,D,20101215,000000,9.42993,9.44999,9.33376,9.36203,2803233.3490301,0
+SCHF.US,D,20101216,000000,9.37857,9.42587,9.33376,9.40489,1532875.3610343,0
+SCHF.US,D,20101217,000000,9.38517,9.38517,9.30695,9.36369,495358.8885755,0
+SCHF.US,D,20101220,000000,9.29985,9.29985,9.16792,9.20236,419875.24590958,0
+SCHF.US,D,20101221,000000,9.28376,9.29398,9.2591,9.27975,498588.85301604,0
+SCHF.US,D,20101222,000000,9.30338,9.31062,9.27975,9.31062,873079.07226492,0
+SCHF.US,D,20101223,000000,9.31326,9.31326,9.27657,9.29985,408447.3454064,0
+SCHF.US,D,20101227,000000,9.29398,9.29398,9.23592,9.28376,432839.84002122,0
+SCHF.US,D,20101228,000000,9.3454,9.3454,9.26943,9.29716,347876.56487683,0
+SCHF.US,D,20101229,000000,9.36203,9.39862,9.34139,9.38165,348603.5305577,0
+SCHF.US,D,20101230,000000,9.36732,9.37539,9.31062,9.3454,340340.72678812,0
+SCHF.US,D,20101231,000000,9.33865,9.44431,9.33517,9.40846,888698.76872482,0
+SCHF.US,D,20110103,000000,9.50458,9.51129,9.46349,9.47328,638931.25531989,0
+SCHF.US,D,20110104,000000,9.53858,9.53858,9.39598,9.44999,363086.92373798,0
+SCHF.US,D,20110105,000000,9.33738,9.42318,9.31062,9.41873,557332.15366478,0
+SCHF.US,D,20110106,000000,9.44686,9.45635,9.30695,9.33067,442037.63349727,0
+SCHF.US,D,20110107,000000,9.35435,9.3588,9.24301,9.29716,516436.41968561,0
+SCHF.US,D,20110110,000000,9.2524,9.27975,9.18093,9.27657,2594059.5992446,0
+SCHF.US,D,20110111,000000,9.33738,9.35034,9.29398,9.3454,643666.59792415,0
+SCHF.US,D,20110112,000000,9.45987,9.52782,9.42993,9.50771,618779.76664634,0
+SCHF.US,D,20110113,000000,9.57571,9.60653,9.53134,9.54568,312767.47771734,0
+SCHF.US,D,20110114,000000,9.54167,9.61637,9.51486,9.61637,386616.00680569,0
+SCHF.US,D,20110118,000000,9.66411,9.6803,9.63383,9.66411,610890.51139585,0
+SCHF.US,D,20110119,000000,9.69415,9.70486,9.56901,9.60252,413153.60938345,0
+SCHF.US,D,20110120,000000,9.53858,9.54568,9.43218,9.52425,475903.05013813,0
+SCHF.US,D,20110121,000000,9.58555,9.60252,9.52425,9.556,254923.37769539,0
+SCHF.US,D,20110124,000000,9.55918,9.64268,9.53858,9.62571,465235.667578,0
+SCHF.US,D,20110125,000000,9.57831,9.63383,9.54167,9.63383,612767.20126124,0
+SCHF.US,D,20110126,000000,9.6803,9.70486,9.64268,9.68745,755098.13430443,0
+SCHF.US,D,20110127,000000,9.73172,9.73798,9.67355,9.71871,626360.34108463,0
+SCHF.US,D,20110128,000000,9.70134,9.70134,9.49837,9.5176,654568.84631963,0
+SCHF.US,D,20110131,000000,9.6056,9.63955,9.57429,9.61637,351676.91777465,0
+SCHF.US,D,20110201,000000,9.72815,9.83758,9.67355,9.82379,210960.9669517,0
+SCHF.US,D,20110202,000000,9.82379,9.84795,9.79248,9.82379,509088.47426518,0
+SCHF.US,D,20110203,000000,9.80011,9.83054,9.70794,9.82379,351095.34522994,0
+SCHF.US,D,20110204,000000,9.80676,9.81703,9.73475,9.81703,272524.89444219,0
+SCHF.US,D,20110207,000000,9.81351,9.85412,9.80363,9.84345,366876.0925484,0
+SCHF.US,D,20110208,000000,9.86811,9.89443,9.81703,9.88816,428871.72581244,0
+SCHF.US,D,20110209,000000,9.85412,9.87838,9.82056,9.85734,447587.17766411,0
+SCHF.US,D,20110210,000000,9.73172,9.79248,9.6803,9.78269,395073.41369598,0
+SCHF.US,D,20110211,000000,9.69415,9.80676,9.68432,9.80011,418908.9407584,0
+SCHF.US,D,20110214,000000,9.81351,9.82643,9.76567,9.82379,389353.8714007,0
+SCHF.US,D,20110215,000000,9.82379,9.82643,9.76963,9.78269,335558.41101679,0
+SCHF.US,D,20110216,000000,9.82056,9.91585,9.81703,9.90822,425386.76417926,0
+SCHF.US,D,20110218,000000,9.95577,9.98649,9.92935,9.95577,383008.02021113,0
+SCHF.US,D,20110222,000000,9.76963,9.84345,9.66822,9.69772,574739.06729088,0
+SCHF.US,D,20110223,000000,9.74155,9.75936,9.62302,9.70486,565932.71687377,0
+SCHF.US,D,20110224,000000,9.70794,9.73798,9.63652,9.71518,271357.27571787,0
+SCHF.US,D,20110225,000000,9.77907,9.84345,9.76963,9.83993,397916.40871253,0
+SCHF.US,D,20110228,000000,9.94853,9.97309,9.88816,9.93239,470255.08600218,0
+SCHF.US,D,20110301,000000,9.97925,9.98336,9.79248,9.81351,308360.94728255,0
+SCHF.US,D,20110302,000000,9.85108,9.89443,9.82379,9.86087,1340761.8181656,0
+SCHF.US,D,20110303,000000,9.95577,9.99354,9.90822,9.97671,222310.57884309,0
+SCHF.US,D,20110304,000000,9.97925,9.99677,9.83993,9.91585,475135.82174262,0
+SCHF.US,D,20110307,000000,9.98336,9.98962,9.7867,9.81351,526112.89210227,0
+SCHF.US,D,20110308,000000,9.81351,9.87838,9.74551,9.85108,348004.06347318,0
+SCHF.US,D,20110309,000000,9.87104,9.87104,9.80999,9.84345,369077.12094831,0
+SCHF.US,D,20110310,000000,9.68745,9.68745,9.58232,9.60653,442084.60666434,0
+SCHF.US,D,20110311,000000,9.51486,9.63652,9.51129,9.61637,442516.31243789,0
+SCHF.US,D,20110314,000000,9.41873,9.46349,9.34726,9.45635,545635.83506405,0
+SCHF.US,D,20110315,000000,9.05301,9.29716,8.90155,9.24624,2778934.8007495,0
+SCHF.US,D,20110316,000000,9.21537,9.23235,8.91579,9.01455,2328518.0489737,0
+SCHF.US,D,20110317,000000,9.27251,9.34139,9.22965,9.2864,488679.75158148,0
+SCHF.US,D,20110318,000000,9.43615,9.44686,9.37539,9.42318,303730.73509983,0
+SCHF.US,D,20110321,000000,9.59934,9.64679,9.56221,9.62571,657675.78579876,0
+SCHF.US,D,20110322,000000,9.61279,9.64679,9.56221,9.61637,339971.65190399,0
+SCHF.US,D,20110323,000000,9.57571,9.65125,9.53457,9.63383,502389.20591383,0
+SCHF.US,D,20110324,000000,9.68745,9.75936,9.64679,9.74551,409977.32856243,0
+SCHF.US,D,20110325,000000,9.69772,9.74551,9.65658,9.6601,1199667.8451886,0
+SCHF.US,D,20110328,000000,9.69097,9.71871,9.64268,9.64679,264360.51064172,0
+SCHF.US,D,20110329,000000,9.63955,9.73172,9.61901,9.73172,501677.89795533,0
+SCHF.US,D,20110330,000000,9.76963,9.82379,9.75227,9.78984,335265.38792697,0
+SCHF.US,D,20110331,000000,9.79434,9.81615,9.75628,9.78807,407519.06615238,0
+SCHF.US,D,20110401,000000,9.83758,9.90196,9.77599,9.87838,366021.6282712,0
+SCHF.US,D,20110404,000000,9.90822,9.93601,9.85108,9.88816,1014606.9878329,0
+SCHF.US,D,20110405,000000,9.82643,9.89844,9.80999,9.87838,346838.68156632,0
+SCHF.US,D,20110406,000000,9.92211,9.96282,9.91585,9.94628,606506.34913588,0
+SCHF.US,D,20110407,000000,9.93601,9.95577,9.85108,9.90822,410775.87240265,0
+SCHF.US,D,20110408,000000,10.0272,10.0272,9.94628,9.98336,300719.97877231,0
+SCHF.US,D,20110411,000000,10.0133,10.0209,9.91898,9.95969,1216991.9965679,0
+SCHF.US,D,20110412,000000,9.90519,9.90519,9.80363,9.83993,310224.21624306,0
+SCHF.US,D,20110413,000000,9.90822,9.95205,9.84345,9.88503,495678.75347509,0
+SCHF.US,D,20110414,000000,9.85412,9.93239,9.82643,9.91898,489290.4027534,0
+SCHF.US,D,20110415,000000,9.87838,9.93239,9.86811,9.90519,269681.89942565,0
+SCHF.US,D,20110418,000000,9.74155,9.74155,9.59934,9.70134,856651.88469487,0
+SCHF.US,D,20110419,000000,9.77281,9.80011,9.73172,9.79561,227088.42097947,0
+SCHF.US,D,20110420,000000,10.0066,10.0343,9.98336,10.0343,358246.45071218,0
+SCHF.US,D,20110421,000000,10.071,10.1055,10.0411,10.0745,181676.55250903,0
+SCHF.US,D,20110425,000000,10.123,10.2082,10.0514,10.1055,596194.62055501,0
+SCHF.US,D,20110426,000000,10.1264,10.1667,10.0853,10.1636,453270.93087971,0
+SCHF.US,D,20110427,000000,10.197,10.2762,10.1157,10.2655,440321.99449042,0
+SCHF.US,D,20110428,000000,10.2691,10.3227,10.2381,10.3191,376905.98212684,0
+SCHF.US,D,20110429,000000,10.3289,10.3674,10.3115,10.346,326181.67214238,0
+SCHF.US,D,20110502,000000,10.4013,10.4385,10.2995,10.3191,1666947.9639429,0
+SCHF.US,D,20110503,000000,10.2789,10.3191,10.1944,10.2489,281221.64080281,0
+SCHF.US,D,20110504,000000,10.2619,10.2619,10.109,10.1398,310304.74167232,0
+SCHF.US,D,20110505,000000,10.0241,10.0437,9.89443,9.94315,702085.56003837,0
+SCHF.US,D,20110506,000000,10.0343,10.109,9.90196,9.95205,451374.10965704,0
+SCHF.US,D,20110509,000000,9.98649,10.0343,9.90822,10.0272,339846.39012513,0
+SCHF.US,D,20110510,000000,10.0383,10.0956,10.0133,10.0745,795472.68981087,0
+SCHF.US,D,20110511,000000,10.0684,10.0684,9.87104,9.92935,378874.38150886,0
+SCHF.US,D,20110512,000000,9.91233,9.99354,9.83054,9.96996,843720.84284541,0
+SCHF.US,D,20110513,000000,9.95577,9.95577,9.75227,9.81703,302187.33103892,0
+SCHF.US,D,20110516,000000,9.77907,9.8819,9.76963,9.79248,404830.41154193,0
+SCHF.US,D,20110517,000000,9.75227,9.82056,9.69097,9.79561,819440.18910457,0
+SCHF.US,D,20110518,000000,9.82056,9.91898,9.7867,9.90196,521516.23218174,0
+SCHF.US,D,20110519,000000,9.93601,9.95577,9.86498,9.94315,556388.21668838,0
+SCHF.US,D,20110520,000000,9.86811,9.90196,9.77907,9.82056,386680.8745126,0
+SCHF.US,D,20110523,000000,9.62302,9.62571,9.54886,9.59934,504095.89765075,0
+SCHF.US,D,20110524,000000,9.67355,9.69097,9.62302,9.65658,215609.07367427,0
+SCHF.US,D,20110525,000000,9.62302,9.73798,9.61637,9.70134,428719.62222384,0
+SCHF.US,D,20110526,000000,9.76963,9.81703,9.70134,9.81351,1029242.4846018,0
+SCHF.US,D,20110527,000000,9.85412,9.91585,9.83993,9.8819,387714.28418816,0
+SCHF.US,D,20110531,000000,10.0781,10.0781,9.97671,10.0581,369546.85261902,0
+SCHF.US,D,20110601,000000,10.0272,10.0303,9.82056,9.82643,502237.10232523,0
+SCHF.US,D,20110602,000000,9.8819,9.88816,9.76254,9.86087,398151.27454788,0
+SCHF.US,D,20110603,000000,9.75936,9.91233,9.73172,9.87476,274383.68976774,0
+SCHF.US,D,20110606,000000,9.85108,9.85734,9.72815,9.74551,295465.69451278,0
+SCHF.US,D,20110607,000000,9.84795,9.89443,9.81351,9.81351,255303.63666691,0
+SCHF.US,D,20110608,000000,9.75579,9.77599,9.67355,9.70794,292345.33412876,0
+SCHF.US,D,20110609,000000,9.72497,9.82056,9.70486,9.80011,258761.75649033,0
+SCHF.US,D,20110610,000000,9.73475,9.73475,9.54167,9.57571,416667.64964387,0
+SCHF.US,D,20110613,000000,9.63383,9.64268,9.52068,9.57831,264380.64199905,0
+SCHF.US,D,20110614,000000,9.72497,9.79248,9.67355,9.75227,829411.92142854,0
+SCHF.US,D,20110615,000000,9.58902,9.61279,9.44686,9.48135,825345.38725067,0
+SCHF.US,D,20110616,000000,9.41873,9.47328,9.3454,9.42587,245714.40013194,0
+SCHF.US,D,20110617,000000,9.556,9.556,9.47734,9.51486,175140.57183369,0
+SCHF.US,D,20110620,000000,9.47328,9.51129,9.44686,9.50052,535205.55515676,0
+SCHF.US,D,20110621,000000,9.56901,9.70794,9.5515,9.69415,758066.39109982,0
+SCHF.US,D,20110622,000000,9.67042,9.70794,9.61279,9.61279,472733.47976955,0
+SCHF.US,D,20110623,000000,9.42587,9.51486,9.3588,9.51486,996399.29354915,0
+SCHF.US,D,20110624,000000,9.51486,9.53134,9.40219,9.41873,297968.69327243,0
+SCHF.US,D,20110627,000000,9.39598,9.52782,9.3928,9.4948,261184.22982073,0
+SCHF.US,D,20110628,000000,9.5176,9.61637,9.5176,9.59934,2424289.6261794,0
+SCHF.US,D,20110629,000000,9.71871,9.78269,9.65389,9.77907,256155.86412662,0
+SCHF.US,D,20110630,000000,9.83406,9.94364,9.80236,9.93601,308123.84462974,0
+SCHF.US,D,20110701,000000,9.92573,10.0473,9.87104,10.0303,581297.41614101,0
+SCHF.US,D,20110705,000000,10.0209,10.0303,9.96595,9.98336,376393.75092402,0
+SCHF.US,D,20110706,000000,9.93239,9.94315,9.87104,9.91233,302950.08579947,0
+SCHF.US,D,20110707,000000,10.0102,10.0343,9.96595,10.0102,262038.69409793,0
+SCHF.US,D,20110708,000000,9.92211,9.93953,9.83993,9.89844,389237.55689177,0
+SCHF.US,D,20110711,000000,9.68432,9.71156,9.57571,9.58902,668202.24885768,0
+SCHF.US,D,20110712,000000,9.54167,9.65389,9.51486,9.54568,242265.22757843,0
+SCHF.US,D,20110713,000000,9.66411,9.76567,9.63383,9.66411,261712.1187459,0
+SCHF.US,D,20110714,000000,9.71156,9.74913,9.5967,9.60917,174469.52658982,0
+SCHF.US,D,20110715,000000,9.67355,9.67355,9.5967,9.63652,196309.81246045,0
+SCHF.US,D,20110718,000000,9.53858,9.56221,9.44686,9.4948,246117.02727828,0
+SCHF.US,D,20110719,000000,9.60252,9.65389,9.58902,9.64268,157825.36772426,0
+SCHF.US,D,20110720,000000,9.73475,9.74551,9.67668,9.74551,246886.49249125,0
+SCHF.US,D,20110721,000000,9.85734,9.95577,9.82379,9.94853,497175.18436894,0
+SCHF.US,D,20110722,000000,9.90822,9.96282,9.88816,9.95577,204776.16662066,0
+SCHF.US,D,20110725,000000,9.87838,9.94315,9.85734,9.90519,255285.74212707,0
+SCHF.US,D,20110726,000000,9.92935,9.97671,9.88503,9.92211,262803.68567595,0
+SCHF.US,D,20110727,000000,9.89443,9.89443,9.69772,9.71518,216490.37976122,0
+SCHF.US,D,20110728,000000,9.74551,9.79561,9.67668,9.69097,557493.20452331,0
+SCHF.US,D,20110729,000000,9.65389,9.78269,9.62302,9.66822,501590.66207363,0
+SCHF.US,D,20110801,000000,9.86811,9.86811,9.51486,9.61279,678581.08196294,0
+SCHF.US,D,20110802,000000,9.51486,9.56901,9.33067,9.34139,782467.83298458,0
+SCHF.US,D,20110803,000000,9.38517,9.42993,9.21889,9.37857,708075.75724868,0
+SCHF.US,D,20110804,000000,9.12634,9.12634,8.74951,8.78116,926476.37913746,0
+SCHF.US,D,20110805,000000,8.94308,8.97033,8.58636,8.8179,864371.14181691,0
+SCHF.US,D,20110808,000000,8.49512,8.60735,8.15582,8.16198,2278683.9923462,0
+SCHF.US,D,20110809,000000,8.44063,8.64487,8.19652,8.64487,1571690.8547575,0
+SCHF.US,D,20110810,000000,8.4647,8.48842,8.19652,8.19652,560228.83230083,0
+SCHF.US,D,20110811,000000,8.22641,8.63058,8.22641,8.54962,997047.97061823,0
+SCHF.US,D,20110812,000000,8.71326,8.73302,8.57961,8.62427,1806071.3007204,0
+SCHF.US,D,20110815,000000,8.80361,8.87288,8.76692,8.87288,459500.46756035,0
+SCHF.US,D,20110816,000000,8.74951,8.82856,8.67574,8.73918,506782.31544374,0
+SCHF.US,D,20110817,000000,8.84475,8.90507,8.75264,8.81119,272842.52252429,0
+SCHF.US,D,20110818,000000,8.53896,8.53896,8.32474,8.38285,759862.55553593,0
+SCHF.US,D,20110819,000000,8.29754,8.47502,8.23981,8.24338,362122.85540428,0
+SCHF.US,D,20110822,000000,8.4647,8.50579,8.27381,8.28051,368276.34029062,0
+SCHF.US,D,20110823,000000,8.40394,8.53896,8.3082,8.53896,290361.27702437,0
+SCHF.US,D,20110824,000000,8.49199,8.57961,8.44415,8.54297,271795.69194385,0
+SCHF.US,D,20110825,000000,8.54962,8.55231,8.34895,8.36549,346254.87220415,0
+SCHF.US,D,20110826,000000,8.34269,8.52599,8.27787,8.47722,332393.31428319,0
+SCHF.US,D,20110829,000000,8.64487,8.70523,8.63058,8.69134,345293.04068792,0
+SCHF.US,D,20110830,000000,8.62794,8.72671,8.58269,8.6954,276763.663566,0
+SCHF.US,D,20110831,000000,8.83047,8.89343,8.78444,8.83712,380930.0167726,0
+SCHF.US,D,20110901,000000,8.7973,8.87288,8.73561,8.73561,255122.45445107,0
+SCHF.US,D,20110902,000000,8.60867,8.64345,8.52819,8.55593,164336.74340732,0
+SCHF.US,D,20110906,000000,8.19652,8.3082,8.15171,8.3082,654349.63820662,0
+SCHF.US,D,20110907,000000,8.41685,8.50222,8.36236,8.50222,200074.37627858,0
+SCHF.US,D,20110908,000000,8.42404,8.51254,8.37571,8.40702,859186.19889924,0
+SCHF.US,D,20110909,000000,8.25013,8.26667,8.09095,8.13439,495262.7054239,0
+SCHF.US,D,20110912,000000,7.98548,8.07397,7.89067,8.05299,545409.9164986,0
+SCHF.US,D,20110913,000000,8.04986,8.15934,8.02564,8.13791,558656.34961269,0
+SCHF.US,D,20110914,000000,8.13791,8.30468,8.03283,8.23668,264720.63825594,0
+SCHF.US,D,20110915,000000,8.37571,8.40702,8.30468,8.40394,337242.73457891,0
+SCHF.US,D,20110916,000000,8.43035,8.49199,8.35252,8.41377,276562.34999283,0
+SCHF.US,D,20110919,000000,8.15934,8.2537,8.10523,8.20586,230152.86092651,0
+SCHF.US,D,20110920,000000,8.20987,8.32474,8.17553,8.21618,244153.10153119,0
+SCHF.US,D,20110921,000000,8.21251,8.23668,7.97833,7.99174,503545.64055079,0
+SCHF.US,D,20110922,000000,7.74362,7.77493,7.60405,7.70693,1127505.8764798,0
+SCHF.US,D,20110923,000000,7.62919,7.78153,7.58761,7.76416,516006.95072953,0
+SCHF.US,D,20110926,000000,7.80839,7.89693,7.65913,7.87947,540144.44815168,0
+SCHF.US,D,20110927,000000,8.11776,8.22641,8.04712,8.08694,564621.94183074,0
+SCHF.US,D,20110928,000000,8.12495,8.19652,7.93401,7.94473,250503.42635572,0
+SCHF.US,D,20110929,000000,8.14818,8.18301,7.97423,8.08694,240032.88373381,0
+SCHF.US,D,20110930,000000,7.90946,7.95867,7.82937,7.83299,266966.40300545,0
+SCHF.US,D,20111003,000000,7.76871,7.84283,7.61173,7.61799,371258.01799089,0
+SCHF.US,D,20111004,000000,7.51643,7.67342,7.42481,7.66579,490328.28606394,0
+SCHF.US,D,20111005,000000,7.73824,7.85002,7.67342,7.84283,471767.17461837,0
+SCHF.US,D,20111006,000000,7.87277,8.05651,7.83617,8.05299,296020.42524772,0
+SCHF.US,D,20111007,000000,8.14818,8.15171,8.02212,8.04315,420119.05901485,0
+SCHF.US,D,20111010,000000,8.25013,8.34269,8.23668,8.33105,228164.33018714,0
+SCHF.US,D,20111011,000000,8.2537,8.33105,8.21926,8.30067,263537.36180924,0
+SCHF.US,D,20111012,000000,8.46112,8.55593,8.45491,8.48842,537017.37731522,0
+SCHF.US,D,20111013,000000,8.42404,8.47722,8.34533,8.4647,232590.99197923,0
+SCHF.US,D,20111014,000000,8.5595,8.58269,8.50222,8.58269,279271.13596061,0
+SCHF.US,D,20111017,000000,8.52599,8.53896,8.37263,8.39949,220559.15075658,0
+SCHF.US,D,20111018,000000,8.37571,8.54962,8.27019,8.48436,334782.23535138,0
+SCHF.US,D,20111019,000000,8.50222,8.51254,8.34533,8.37571,454463.15459634,0
+SCHF.US,D,20111020,000000,8.37571,8.38285,8.23668,8.35648,405315.80093498,0
+SCHF.US,D,20111021,000000,8.48436,8.5595,8.48123,8.5595,265416.28849209,0
+SCHF.US,D,20111024,000000,8.56346,8.716,8.5595,8.69853,328986.64126177,0
+SCHF.US,D,20111025,000000,8.64487,8.65069,8.53578,8.56346,325298.12923795,0
+SCHF.US,D,20111026,000000,8.70523,8.70523,8.51254,8.68195,271220.82985161,0
+SCHF.US,D,20111027,000000,9.03559,9.20236,8.97033,9.15412,471319.81112245,0
+SCHF.US,D,20111028,000000,9.04141,9.09283,9.01455,9.06915,396422.21463617,0
+SCHF.US,D,20111031,000000,8.80806,8.83712,8.64756,8.64756,186237.42334989,0
+SCHF.US,D,20111101,000000,8.30067,8.46822,8.12495,8.38285,293340.71790718,0
+SCHF.US,D,20111102,000000,8.45491,8.52863,8.41377,8.45794,238876.44909687,0
+SCHF.US,D,20111103,000000,8.59967,8.69134,8.49512,8.65827,121819.31675545,0
+SCHF.US,D,20111104,000000,8.5666,8.61982,8.47189,8.59032,267268.37336518,0
+SCHF.US,D,20111107,000000,8.56982,8.62794,8.50222,8.61762,347910.11713904,0
+SCHF.US,D,20111108,000000,8.65827,8.72671,8.56982,8.716,209762.03278264,0
+SCHF.US,D,20111109,000000,8.40702,8.41377,8.23981,8.26667,859275.67159843,0
+SCHF.US,D,20111110,000000,8.41054,8.41054,8.27019,8.35834,793063.63738535,0
+SCHF.US,D,20111111,000000,8.4647,8.5666,8.45794,8.51518,509506.75913386,0
+SCHF.US,D,20111114,000000,8.4647,8.47722,8.34533,8.39949,215172.89426575,0
+SCHF.US,D,20111115,000000,8.35648,8.43035,8.31803,8.37263,531713.88307113,0
+SCHF.US,D,20111116,000000,8.31495,8.36989,8.21926,8.23316,343787.66252416,0
+SCHF.US,D,20111117,000000,8.29123,8.29123,8.08332,8.12803,339403.50026419,0
+SCHF.US,D,20111118,000000,8.18536,8.21618,8.13791,8.17553,434023.11646792,0
+SCHF.US,D,20111121,000000,7.98856,8.00284,7.90011,7.96439,680455.53501081,0
+SCHF.US,D,20111122,000000,7.97153,8.00284,7.91264,7.95456,482546.39805247,0
+SCHF.US,D,20111123,000000,7.85002,7.85002,7.67968,7.67968,1543556.1644993,0
+SCHF.US,D,20111125,000000,7.65913,7.77131,7.65595,7.70292,481479.43611471,0
+SCHF.US,D,20111128,000000,8.02212,8.04007,7.9573,8.00876,365440.05572649,0
+SCHF.US,D,20111129,000000,8.04712,8.16198,8.02931,8.06414,755330.7633223,0
+SCHF.US,D,20111130,000000,8.38383,8.45794,8.37038,8.44371,529293.64655822,0
+SCHF.US,D,20111201,000000,8.41377,8.4714,8.35252,8.40702,346324.21354601,0
+SCHF.US,D,20111202,000000,8.52105,8.52105,8.35834,8.36284,547487.91993713,0
+SCHF.US,D,20111205,000000,8.52863,8.54962,8.41054,8.45129,351399.55240718,0
+SCHF.US,D,20111206,000000,8.43295,8.48925,8.40169,8.45442,271261.09256624,0
+SCHF.US,D,20111207,000000,8.40888,8.50359,8.35252,8.46822,665907.27412363,0
+SCHF.US,D,20111208,000000,8.40169,8.40169,8.20405,8.22196,371309.46479292,0
+SCHF.US,D,20111209,000000,8.30644,8.41871,8.29264,8.39763,418853.0203214,0
+SCHF.US,D,20111212,000000,8.23981,8.2537,8.11418,8.15171,730694.45560221,0
+SCHF.US,D,20111213,000000,8.18438,8.25013,8.02887,8.07128,1177245.9867733,0
+SCHF.US,D,20111214,000000,8.01493,8.02887,7.92692,7.96928,700065.71385431,0
+SCHF.US,D,20111215,000000,8.04986,8.05651,7.95456,7.97833,963334.65756601,0
+SCHF.US,D,20111216,000000,7.98729,8.01136,7.89913,7.93851,1107101.6274311,0
+SCHF.US,D,20111219,000000,7.99795,7.99795,7.87105,7.89297,1223899.2889449,0
+SCHF.US,D,20111220,000000,8.04359,8.17279,8.04359,8.16296,661353.11373521,0
+SCHF.US,D,20111221,000000,8.11736,8.12715,8.04359,8.12451,790164.72193181,0
+SCHF.US,D,20111222,000000,8.14192,8.19872,8.12001,8.18042,783065.06325164,0
+SCHF.US,D,20111223,000000,8.18042,8.25013,8.17631,8.23629,471174.41798629,0
+SCHF.US,D,20111227,000000,8.2291,8.26398,8.18438,8.2291,1668446.6316542,0
+SCHF.US,D,20111228,000000,8.18438,8.19065,8.05739,8.06727,963558.33931396,0
+SCHF.US,D,20111229,000000,8.09232,8.21882,8.08518,8.21173,975115.97523095,0
+SCHF.US,D,20111230,000000,8.20806,8.26398,8.19065,8.22553,1200493.2308385,0
+SCHF.US,D,20120103,000000,8.41235,8.50359,8.41235,8.45442,746602.70151698,0
+SCHF.US,D,20120104,000000,8.42541,8.45085,8.36588,8.42541,525636.44997912,0
+SCHF.US,D,20120105,000000,8.30644,8.32024,8.25414,8.28898,379543.18993527,0
+SCHF.US,D,20120106,000000,8.27469,8.27469,8.18708,8.21173,278960.21833095,0
+SCHF.US,D,20120109,000000,8.25772,8.28584,8.18708,8.25772,556531.37300708,0
+SCHF.US,D,20120110,000000,8.36284,8.39044,8.35252,8.37038,276698.79585909,0
+SCHF.US,D,20120111,000000,8.32024,8.35834,8.25772,8.35648,932884.86121647,0
+SCHF.US,D,20120112,000000,8.37982,8.39763,8.32024,8.39494,255207.45351528,0
+SCHF.US,D,20120113,000000,8.29264,8.3105,8.21173,8.29925,1144000.1685742,0
+SCHF.US,D,20120117,000000,8.38383,8.42541,8.33863,8.36284,800033.56065173,0
+SCHF.US,D,20120118,000000,8.41871,8.52105,8.41871,8.51396,504881.02058609,0
+SCHF.US,D,20120119,000000,8.58269,8.63499,8.54918,8.63499,313152.21032382,0
+SCHF.US,D,20120120,000000,8.64345,8.67887,8.6118,8.67887,348399.98016705,0
+SCHF.US,D,20120123,000000,8.70298,8.76335,8.6887,8.73473,382433.15811889,0
+SCHF.US,D,20120124,000000,8.62877,8.6887,8.6118,8.68195,298026.8505269,0
+SCHF.US,D,20120125,000000,8.63949,8.78444,8.60505,8.77759,545608.9932543,0
+SCHF.US,D,20120126,000000,8.85816,8.86129,8.75572,8.78444,432631.81599564,0
+SCHF.US,D,20120127,000000,8.76335,8.81203,8.74863,8.80175,351929.67814984,0
+SCHF.US,D,20120130,000000,8.67168,8.72485,8.63499,8.71419,1006925.7566081,0
+SCHF.US,D,20120131,000000,8.79823,8.82636,8.68508,8.72045,463938.31343984,0
+SCHF.US,D,20120201,000000,8.83394,8.91001,8.83394,8.87244,955957.63351834,0
+SCHF.US,D,20120202,000000,8.87958,8.93858,8.87244,8.90057,950812.95331531,0
+SCHF.US,D,20120203,000000,8.98779,9.04723,8.92831,9.03745,1052496.4391196,0
+SCHF.US,D,20120206,000000,8.94171,8.9806,8.92073,8.97713,455080.5162207,0
+SCHF.US,D,20120207,000000,8.96989,9.03339,8.92831,9.0262,690539.10820876,0
+SCHF.US,D,20120208,000000,9.05124,9.07223,9.00159,9.05437,557334.39048226,0
+SCHF.US,D,20120209,000000,9.09283,9.10359,9.02267,9.06509,376319.93594718,0
+SCHF.US,D,20120210,000000,8.90595,8.92831,8.81971,8.90057,484810.0573418,0
+SCHF.US,D,20120213,000000,9.00516,9.01592,8.95864,8.99763,384678.92286838,0
+SCHF.US,D,20120214,000000,8.95287,8.96989,8.87508,8.94171,370396.84326125,0
+SCHF.US,D,20120215,000000,9.01592,9.0195,8.93506,8.95287,257455.45508226,0
+SCHF.US,D,20120216,000000,8.93144,9.08612,8.92073,9.06509,466913.28068769,0
+SCHF.US,D,20120217,000000,9.12771,9.13886,9.06069,9.09958,521395.44403783,0
+SCHF.US,D,20120221,000000,9.15579,9.15579,9.0964,9.11073,616853.86679641,0
+SCHF.US,D,20120222,000000,9.0964,9.121,9.07223,9.09283,370862.101297,0
+SCHF.US,D,20120223,000000,9.09283,9.16298,9.06509,9.1595,284245.8180352,0
+SCHF.US,D,20120224,000000,9.20236,9.2413,9.18851,9.21175,211882.53575329,0
+SCHF.US,D,20120227,000000,9.1076,9.18,9.06778,9.14556,457755.74992629,0
+SCHF.US,D,20120228,000000,9.18851,9.24438,9.1595,9.24438,609622.23588494,0
+SCHF.US,D,20120229,000000,9.27833,9.29937,9.14556,9.14967,635971.94579439,0
+SCHF.US,D,20120301,000000,9.20637,9.26096,9.19791,9.25421,321168.96417063,0
+SCHF.US,D,20120302,000000,9.21982,9.21982,9.13886,9.1666,460216.24915383,0
+SCHF.US,D,20120305,000000,9.15579,9.15579,9.08612,9.11381,589379.03769473,0
+SCHF.US,D,20120306,000000,8.90057,8.90233,8.79823,8.82235,381612.24610387,0
+SCHF.US,D,20120307,000000,8.86882,8.93144,8.86129,8.9243,263584.33497631,0
+SCHF.US,D,20120308,000000,9.06069,9.14248,9.02982,9.121,411064.42185752,0
+SCHF.US,D,20120309,000000,9.09014,9.121,9.06069,9.07898,425970.57354143,0
+SCHF.US,D,20120312,000000,9.05437,9.07223,9.01142,9.06069,273095.28289948,0
+SCHF.US,D,20120313,000000,9.0964,9.20637,9.07898,9.19429,296286.60652779,0
+SCHF.US,D,20120314,000000,9.17692,9.19791,9.09958,9.12457,322392.50333198,0
+SCHF.US,D,20120315,000000,9.15579,9.20236,9.12457,9.18851,554428.76457627,0
+SCHF.US,D,20120316,000000,9.24751,9.28596,9.23009,9.25421,244186.6537934,0
+SCHF.US,D,20120319,000000,9.24438,9.32485,9.23009,9.29667,392554.75721398,0
+SCHF.US,D,20120320,000000,9.18406,9.20901,9.15579,9.18,428623.43907223,0
+SCHF.US,D,20120321,000000,9.17061,9.17467,9.1076,9.13886,171463.24389726,0
+SCHF.US,D,20120322,000000,9.06509,9.08255,9.0195,9.03339,701743.32696399,0
+SCHF.US,D,20120323,000000,9.06069,9.11381,8.99763,9.09283,505827.19437995,0
+SCHF.US,D,20120326,000000,9.21581,9.2413,9.18,9.23729,245897.81916527,0
+SCHF.US,D,20120327,000000,9.25778,9.25778,9.18406,9.18406,358499.21108737,0
+SCHF.US,D,20120328,000000,9.18851,9.19429,9.08255,9.13167,287802.35782774,0
+SCHF.US,D,20120329,000000,9.05702,9.07453,8.99489,9.07223,468635.63014696,0
+SCHF.US,D,20120330,000000,9.14556,9.15579,9.09283,9.14248,252565.7720719,0
+SCHF.US,D,20120402,000000,9.14248,9.27569,9.10359,9.2502,276387.87822943,0
+SCHF.US,D,20120403,000000,9.23729,9.23729,9.07453,9.11787,295134.6455258,0
+SCHF.US,D,20120404,000000,8.96989,8.97341,8.87958,8.91715,524424.09490519,0
+SCHF.US,D,20120405,000000,8.85816,8.92073,8.84695,8.89343,177202.91754987,0
+SCHF.US,D,20120409,000000,8.79378,8.83394,8.75572,8.79378,454103.02698212,0
+SCHF.US,D,20120410,000000,8.80175,8.80175,8.60867,8.61982,735315.72051501,0
+SCHF.US,D,20120411,000000,8.80806,8.81971,8.72803,8.76335,1352990.4993264,0
+SCHF.US,D,20120412,000000,8.81609,8.93858,8.80175,8.92831,286498.29323713,0
+SCHF.US,D,20120413,000000,8.87244,8.87244,8.75215,8.75215,327132.3195712,0
+SCHF.US,D,20120416,000000,8.84333,8.85048,8.75978,8.81609,290227.0679756,0
+SCHF.US,D,20120417,000000,8.90595,8.96588,8.85816,8.94885,405794.47987562,0
+SCHF.US,D,20120418,000000,8.89705,8.94171,8.87958,8.89705,499458.97501559,0
+SCHF.US,D,20120419,000000,8.91402,8.93858,8.80493,8.84074,483445.59867926,0
+SCHF.US,D,20120420,000000,8.89705,8.94171,8.88898,8.91001,227949.59570912,0
+SCHF.US,D,20120423,000000,8.76643,8.76643,8.68508,8.75215,383542.61958875,0
+SCHF.US,D,20120424,000000,8.79055,8.84333,8.77759,8.81971,207722.05524127,0
+SCHF.US,D,20120425,000000,8.91402,8.94171,8.8832,8.94171,169854.97212944,0
+SCHF.US,D,20120426,000000,8.89705,8.99763,8.89343,8.99489,327980.07339596,0
+SCHF.US,D,20120427,000000,9.02982,9.03965,8.97341,9.0262,474375.30379956,0
+SCHF.US,D,20120430,000000,8.99489,8.99489,8.94484,8.97713,427518.4512373,0
+SCHF.US,D,20120501,000000,8.96588,9.04723,8.96588,9.01142,242126.54489471,0
+SCHF.US,D,20120502,000000,8.93144,8.95605,8.8832,8.93858,226193.69398764,0
+SCHF.US,D,20120503,000000,8.94484,8.94885,8.84695,8.86525,190527.63927573,0
+SCHF.US,D,20120504,000000,8.81971,8.81971,8.71419,8.72485,452078.70716311,0
+SCHF.US,D,20120507,000000,8.72485,8.77759,8.71419,8.74501,779457.07665707,0
+SCHF.US,D,20120508,000000,8.66453,8.66453,8.54204,8.64345,428634.62315962,0
+SCHF.US,D,20120509,000000,8.48925,8.57286,8.43647,8.53803,248720.68282449,0
+SCHF.US,D,20120510,000000,8.64345,8.64345,8.55593,8.57653,378082.5481211,0
+SCHF.US,D,20120511,000000,8.49331,8.60108,8.48123,8.53803,383761.82770175,0
+SCHF.US,D,20120514,000000,8.42541,8.44019,8.37312,8.37659,321623.03811899,0
+SCHF.US,D,20120515,000000,8.33863,8.35834,8.25013,8.2676,420881.8137754,0
+SCHF.US,D,20120516,000000,8.26085,8.30287,8.18042,8.18042,450546.48718959,0
+SCHF.US,D,20120517,000000,8.17279,8.18042,8.0816,8.0816,346588.15800859,0
+SCHF.US,D,20120518,000000,8.10973,8.11736,8.01493,8.0186,718716.29799904,0
+SCHF.US,D,20120521,000000,8.1066,8.18708,8.07485,8.18708,1220141.4355792,0
+SCHF.US,D,20120522,000000,8.20405,8.26085,8.145,8.16296,355454.90249766,0
+SCHF.US,D,20120523,000000,8.07798,8.11736,7.97251,8.1066,489281.4554835,0
+SCHF.US,D,20120524,000000,8.10973,8.11736,8.00827,8.0503,302674.95724946,0
+SCHF.US,D,20120525,000000,8.04041,8.06727,8.0047,8.02887,345272.90933061,0
+SCHF.US,D,20120529,000000,8.10391,8.15215,8.05739,8.12001,1013522.1313554,0
+SCHF.US,D,20120530,000000,8.02168,8.02168,7.93401,7.94879,327933.10022889,0
+SCHF.US,D,20120531,000000,8.01136,8.02168,7.88891,7.97251,538909.72490296,0
+SCHF.US,D,20120601,000000,7.85046,7.89297,7.7874,7.79459,1138009.9713639,0
+SCHF.US,D,20120604,000000,7.86029,7.86342,7.76597,7.83299,1077870.8966079,0
+SCHF.US,D,20120605,000000,7.84371,7.88529,7.82937,7.88128,444328.13459637,0
+SCHF.US,D,20120606,000000,7.97251,8.10391,7.95867,8.10391,302795.74539337,0
+SCHF.US,D,20120607,000000,8.2291,8.2291,8.10973,8.11736,360557.08316858,0
+SCHF.US,D,20120608,000000,8.01136,8.11736,7.99438,8.10973,251720.25506463,0
+SCHF.US,D,20120611,000000,8.18708,8.18708,8.01493,8.0186,293108.08888931,0
+SCHF.US,D,20120612,000000,8.09633,8.14192,8.02168,8.13791,265575.10253314,0
+SCHF.US,D,20120613,000000,8.10973,8.15215,8.06463,8.0816,247128.06877904,0
+SCHF.US,D,20120614,000000,8.08518,8.16296,8.06727,8.14818,487185.55750513,0
+SCHF.US,D,20120615,000000,8.17631,8.24656,8.1566,8.24656,393892.37406677,0
+SCHF.US,D,20120618,000000,8.20405,8.24656,8.18042,8.21173,213414.7557268,0
+SCHF.US,D,20120619,000000,8.28898,8.41871,8.28898,8.37312,272737.39210275,0
+SCHF.US,D,20120620,000000,8.39763,8.46112,8.3422,8.39494,368916.07008977,0
+SCHF.US,D,20120621,000000,8.37038,8.39494,8.16961,8.16961,480985.09945172,0
+SCHF.US,D,20120622,000000,8.23629,8.25772,8.19065,8.23932,172082.8423391,0
+SCHF.US,D,20120625,000000,8.11291,8.11736,8.04359,8.06106,246843.99295913,0
+SCHF.US,D,20120626,000000,8.09995,8.13121,8.03234,8.10973,369273.9608865,0
+SCHF.US,D,20120627,000000,8.145,8.2019,8.12715,8.19872,330176.62816091,0
+SCHF.US,D,20120628,000000,8.11291,8.2019,8.08914,8.2019,284983.96780347,0
+SCHF.US,D,20120629,000000,8.45794,8.53445,8.43647,8.48524,477251.8510783,0
+SCHF.US,D,20120702,000000,8.52819,8.54204,8.4781,8.53445,303495.86926448,0
+SCHF.US,D,20120703,000000,8.5595,8.63499,8.54522,8.62877,190196.59028875,0
+SCHF.US,D,20120705,000000,8.58724,8.58724,8.46822,8.51699,965206.87379642,0
+SCHF.US,D,20120706,000000,8.43295,8.44019,8.37038,8.41235,444520.5008996,0
+SCHF.US,D,20120709,000000,8.37038,8.38383,8.32743,8.37659,261164.0984634,0
+SCHF.US,D,20120710,000000,8.44019,8.44019,8.29264,8.32024,253878.78393241,0
+SCHF.US,D,20120711,000000,8.36588,8.37982,8.30644,8.36588,393471.8523806,0
+SCHF.US,D,20120712,000000,8.25013,8.27826,8.19427,8.26398,320614.23343571,0
+SCHF.US,D,20120713,000000,8.25772,8.37982,8.25772,8.37312,362069.17178477,0
+SCHF.US,D,20120716,000000,8.37312,8.40169,8.30287,8.37659,244106.12836412,0
+SCHF.US,D,20120717,000000,8.3874,8.41871,8.29925,8.41553,242283.12211827,0
+SCHF.US,D,20120718,000000,8.37982,8.47189,8.37659,8.45442,172382.57588137,0
+SCHF.US,D,20120719,000000,8.52105,8.54918,8.48123,8.52819,195459.8218182,0
+SCHF.US,D,20120720,000000,8.40169,8.40169,8.35648,8.35648,256473.49220872,0
+SCHF.US,D,20120723,000000,8.16296,8.21882,8.12001,8.20405,308018.71420818,0
+SCHF.US,D,20120724,000000,8.19065,8.19065,8.05387,8.11291,259898.05976996,0
+SCHF.US,D,20120725,000000,8.17279,8.19427,8.11291,8.14818,189015.55065953,0
+SCHF.US,D,20120726,000000,8.34895,8.3874,8.33056,8.37312,446173.50901701,0
+SCHF.US,D,20120727,000000,8.47541,8.58724,8.43295,8.5595,332413.44564049,0
+SCHF.US,D,20120730,000000,8.53132,8.57653,8.52462,8.56307,118018.96385764,0
+SCHF.US,D,20120731,000000,8.5666,8.5801,8.49958,8.49958,701423.4620644,0
+SCHF.US,D,20120801,000000,8.56982,8.56982,8.50716,8.50716,197432.69483519,0
+SCHF.US,D,20120802,000000,8.42938,8.47541,8.33457,8.38383,511115.03090169,0
+SCHF.US,D,20120803,000000,8.57653,8.66453,8.56307,8.62877,439310.95298966,0
+SCHF.US,D,20120806,000000,8.65788,8.72045,8.65788,8.68195,820533.99285208,0
+SCHF.US,D,20120807,000000,8.72803,8.80175,8.72803,8.76643,788692.89603026,0
+SCHF.US,D,20120808,000000,8.73473,8.78116,8.72045,8.76335,249277.65037692,0
+SCHF.US,D,20120809,000000,8.74188,8.79823,8.74188,8.77411,259341.09221755,0
+SCHF.US,D,20120810,000000,8.70298,8.80806,8.69628,8.80806,185351.64362798,0
+SCHF.US,D,20120813,000000,8.78116,8.80493,8.73791,8.76335,212940.55042113,0
+SCHF.US,D,20120814,000000,8.77411,8.80806,8.75978,8.77411,294092.28858031,0
+SCHF.US,D,20120815,000000,8.76335,8.77759,8.74863,8.75978,312910.63403602,0
+SCHF.US,D,20120816,000000,8.80493,8.8832,8.78444,8.86882,299384.598737,0
+SCHF.US,D,20120817,000000,8.88898,8.89705,8.83712,8.89343,1032832.5766566,0
+SCHF.US,D,20120820,000000,8.90233,8.90233,8.83047,8.88898,445500.22695567,0
+SCHF.US,D,20120821,000000,8.94484,8.98779,8.90233,8.92073,415969.76259023,0
+SCHF.US,D,20120822,000000,8.85816,8.93144,8.84333,8.91402,232626.78105891,0
+SCHF.US,D,20120823,000000,8.88898,8.90595,8.84695,8.86882,282534.65266333,0
+SCHF.US,D,20120824,000000,8.81971,8.90233,8.79378,8.86882,146316.94179182,0
+SCHF.US,D,20120827,000000,8.8832,8.89705,8.85816,8.86525,386765.87357684,0
+SCHF.US,D,20120828,000000,8.84333,8.87958,8.82636,8.86525,283169.90882753,0
+SCHF.US,D,20120829,000000,8.86525,8.86882,8.82235,8.83712,297494.48796675,0
+SCHF.US,D,20120830,000000,8.79823,8.79823,8.71057,8.71057,300178.66894225,0
+SCHF.US,D,20120831,000000,8.82636,8.8541,8.75572,8.81203,819482.68863668,0
+SCHF.US,D,20120904,000000,8.81203,8.81203,8.72803,8.76643,344080.68561398,0
+SCHF.US,D,20120905,000000,8.76335,8.7701,8.72485,8.74188,348176.29841909,0
+SCHF.US,D,20120906,000000,8.79823,8.96989,8.79823,8.95864,1070386.5053212,0
+SCHF.US,D,20120907,000000,9.03965,9.09014,9.03745,9.09014,373139.18149123,0
+SCHF.US,D,20120910,000000,9.09283,9.09283,9.00844,9.00844,874313.79551365,0
+SCHF.US,D,20120911,000000,9.07898,9.121,9.05437,9.0964,275056.97182908,0
+SCHF.US,D,20120912,000000,9.14967,9.17692,9.11073,9.14248,271516.08975892,0
+SCHF.US,D,20120913,000000,9.14967,9.33865,9.11381,9.30695,222574.52330568,0
+SCHF.US,D,20120914,000000,9.3884,9.46525,9.37715,9.40489,728985.52704781,0
+SCHF.US,D,20120917,000000,9.3884,9.40846,9.32133,9.34633,350346.0113743,0
+SCHF.US,D,20120918,000000,9.31727,9.34897,9.28596,9.30695,214208.82593205,0
+SCHF.US,D,20120919,000000,9.34271,9.37402,9.29667,9.34633,2219491.0913839,0
+SCHF.US,D,20120920,000000,9.2502,9.28953,9.19791,9.28596,350155.88188853,0
+SCHF.US,D,20120921,000000,9.36061,9.36061,9.29937,9.30695,396829.31541746,0
+SCHF.US,D,20120924,000000,9.23362,9.31727,9.21581,9.26096,406154.60748984,0
+SCHF.US,D,20120925,000000,9.31062,9.32133,9.17692,9.18851,734973.48744065,0
+SCHF.US,D,20120926,000000,9.14248,9.14967,9.06509,9.09958,280957.69634022,0
+SCHF.US,D,20120927,000000,9.18,9.24751,9.13534,9.23009,240357.22226835,0
+SCHF.US,D,20120928,000000,9.14556,9.14556,9.04371,9.06509,363831.78395869,0
+SCHF.US,D,20121001,000000,9.1666,9.22745,9.12457,9.14967,476567.38492956,0
+SCHF.US,D,20121002,000000,9.24438,9.24438,9.14248,9.17692,467322.61828644,0
+SCHF.US,D,20121003,000000,9.17467,9.17467,9.09283,9.11787,1100438.1481594,0
+SCHF.US,D,20121004,000000,9.18406,9.2502,9.1666,9.2413,344407.26096601,0
+SCHF.US,D,20121005,000000,9.30338,9.34271,9.22745,9.24751,304952.03744367,0
+SCHF.US,D,20121008,000000,9.21581,9.22745,9.17467,9.20236,318775.56946749,0
+SCHF.US,D,20121009,000000,9.15579,9.16298,9.06509,9.08255,325702.99320175,0
+SCHF.US,D,20121010,000000,9.08612,9.08612,9.01142,9.01592,595188.0526892,0
+SCHF.US,D,20121011,000000,9.11073,9.14967,9.07223,9.08612,249537.12120456,0
+SCHF.US,D,20121012,000000,9.121,9.13534,9.04371,9.08255,403781.344144,0
+SCHF.US,D,20121015,000000,9.1076,9.16298,9.08255,9.16298,319243.06432073,0
+SCHF.US,D,20121016,000000,9.21982,9.30338,9.19791,9.28283,384014.58807694,0
+SCHF.US,D,20121017,000000,9.32882,9.39192,9.32485,9.38419,2894426.160855,0
+SCHF.US,D,20121018,000000,9.3655,9.40846,9.32882,9.36061,464345.41422112,0
+SCHF.US,D,20121019,000000,9.32485,9.33517,9.21581,9.23009,526725.78009168,0
+SCHF.US,D,20121022,000000,9.30338,9.31062,9.23009,9.28953,501199.21901469,0
+SCHF.US,D,20121023,000000,9.12771,9.12771,9.05437,9.1076,468850.36462501,0
+SCHF.US,D,20121024,000000,9.14967,9.17061,9.09283,9.1076,237838.56578634,0
+SCHF.US,D,20121025,000000,9.22745,9.22745,9.13534,9.16298,218219.43967294,0
+SCHF.US,D,20121026,000000,9.15579,9.17692,9.11381,9.15231,406903.94134548,0
+SCHF.US,D,20121031,000000,9.24751,9.24751,9.12771,9.18406,611552.60936982,0
+SCHF.US,D,20121101,000000,9.20236,9.27569,9.19429,9.26449,513828.29050442,0
+SCHF.US,D,20121102,000000,9.28596,9.28596,9.15579,9.1595,734340.46809392,0
+SCHF.US,D,20121105,000000,9.17692,9.17692,9.12457,9.1666,473860.83577927,0
+SCHF.US,D,20121106,000000,9.20901,9.26449,9.18851,9.23009,492641.15533782,0
+SCHF.US,D,20121107,000000,9.1666,9.1666,9.05124,9.10359,604933.86644773,0
+SCHF.US,D,20121108,000000,9.08255,9.11787,9.00516,9.00516,715837.51390284,0
+SCHF.US,D,20121109,000000,8.96989,9.05437,8.95287,9.01592,334996.9698294,0
+SCHF.US,D,20121112,000000,9.05702,9.05702,8.99093,9.01592,442954.7286639,0
+SCHF.US,D,20121113,000000,8.95605,9.0262,8.93144,8.9806,523088.71486986,0
+SCHF.US,D,20121114,000000,9.00159,9.00159,8.80175,8.83047,2272874.9773515,0
+SCHF.US,D,20121115,000000,8.86882,8.90595,8.82235,8.85048,487943.8386307,0
+SCHF.US,D,20121116,000000,8.89705,8.89705,8.78116,8.83394,734020.60319433,0
+SCHF.US,D,20121119,000000,8.99489,9.03965,8.97713,9.03745,471673.22828423,0
+SCHF.US,D,20121120,000000,9.01592,9.03965,8.98417,9.02267,523041.74170279,0
+SCHF.US,D,20121121,000000,9.06509,9.07453,9.04371,9.07453,300901.16098817,0
+SCHF.US,D,20121123,000000,9.22745,9.2413,9.18,9.21982,569287.94309314,0
+SCHF.US,D,20121126,000000,9.21175,9.21581,9.17467,9.21581,438599.64503115,0
+SCHF.US,D,20121127,000000,9.23009,9.23009,9.17061,9.17692,459619.01888677,0
+SCHF.US,D,20121128,000000,9.13886,9.26449,9.11073,9.25778,380959.09539983,0
+SCHF.US,D,20121129,000000,9.34271,9.34897,9.28283,9.34633,3613670.3477794,0
+SCHF.US,D,20121130,000000,9.3522,9.3884,9.33865,9.36061,447291.9177568,0
+SCHF.US,D,20121203,000000,9.41555,9.41922,9.34633,9.3655,1038724.3538978,0
+SCHF.US,D,20121204,000000,9.40171,9.41301,9.36996,9.395,556927.28970098,0
+SCHF.US,D,20121205,000000,9.40846,9.44431,9.36286,9.42318,440436.07218189,0
+SCHF.US,D,20121206,000000,9.44109,9.44431,9.3884,9.42993,975726.62640287,0
+SCHF.US,D,20121207,000000,9.43751,9.44828,9.395,9.42993,802073.5381931,0
+SCHF.US,D,20121210,000000,9.42993,9.4518,9.41922,9.44431,668463.9565028,0
+SCHF.US,D,20121211,000000,9.48003,9.52068,9.48003,9.50727,425932.54764429,0
+SCHF.US,D,20121212,000000,9.50052,9.59176,9.49739,9.54661,437275.44908324,0
+SCHF.US,D,20121213,000000,9.53902,9.54974,9.48272,9.50727,1278815.3948861,0
+SCHF.US,D,20121214,000000,9.52068,9.57791,9.51486,9.54974,527336.4312636,0
+SCHF.US,D,20121217,000000,9.54974,9.59176,9.54661,9.59176,708605.88299134,0
+SCHF.US,D,20121218,000000,9.62571,9.67541,9.60869,9.6579,1045403.4908918,0
+SCHF.US,D,20121219,000000,9.73837,9.73837,9.6897,9.70755,1139204.431898,0
+SCHF.US,D,20121220,000000,9.73837,9.76347,9.70755,9.75271,1085614.7587222,0
+SCHF.US,D,20121221,000000,9.60869,9.70085,9.58413,9.6897,1292536.0333058,0
+SCHF.US,D,20121224,000000,9.70794,9.95293,9.64229,9.66822,542012.19074714,0
+SCHF.US,D,20121226,000000,9.66103,9.69415,9.63207,9.67492,1129901.5080005,0
+SCHF.US,D,20121227,000000,9.72942,9.73617,9.64679,9.71518,652146.37298925,0
+SCHF.US,D,20121228,000000,9.66822,9.6897,9.58188,9.62439,1384836.0697832,0
+SCHF.US,D,20121231,000000,9.62439,9.77995,9.61725,9.77995,1684768.6888027,0
+SCHF.US,D,20130102,000000,10.0509,10.0509,9.86312,9.93239,4386718.9423575,0
+SCHF.US,D,20130103,000000,9.88816,9.90333,9.81263,9.83054,1259375.214171,0
+SCHF.US,D,20130104,000000,9.82379,9.88141,9.79111,9.87437,2087024.5234256,0
+SCHF.US,D,20130107,000000,9.84482,9.84482,9.79336,9.83406,869392.79705857,0
+SCHF.US,D,20130108,000000,9.81263,9.83406,9.75486,9.7621,1149496.0291216,0
+SCHF.US,D,20130109,000000,9.82056,9.82643,9.78357,9.81263,1256277.2219618,0
+SCHF.US,D,20130110,000000,9.91409,9.94628,9.86312,9.93552,831398.21535042,0
+SCHF.US,D,20130111,000000,9.94853,9.96017,9.90969,9.95665,619708.04590036,0
+SCHF.US,D,20130114,000000,9.97436,9.97436,9.92074,9.9637,1012862.2701989,0
+SCHF.US,D,20130115,000000,9.92799,9.94628,9.89492,9.94315,737861.21880678,0
+SCHF.US,D,20130116,000000,9.90333,9.92074,9.8775,9.90646,641930.82756,0
+SCHF.US,D,20130117,000000,9.99275,10.0004,9.94315,9.97436,1474156.6653779,0
+SCHF.US,D,20130118,000000,9.98561,9.98561,9.90646,9.96771,919121.72326461,0
+SCHF.US,D,20130122,000000,9.96017,9.98561,9.93239,9.97436,874486.03045958,0
+SCHF.US,D,20130123,000000,9.97182,9.98209,9.93552,9.96771,680708.295386,0
+SCHF.US,D,20130124,000000,9.98561,10.0143,9.96017,9.99275,1013839.7594375,0
+SCHF.US,D,20130125,000000,10.0576,10.0719,10.0182,10.0719,551145.11651625,0
+SCHF.US,D,20130128,000000,10.0719,10.0719,9.99628,10.0223,813271.04649588,0
+SCHF.US,D,20130129,000000,10.0544,10.0906,10.0326,10.0831,712247.42184809,0
+SCHF.US,D,20130130,000000,10.1041,10.1264,10.0867,10.0978,762231.34524681,0
+SCHF.US,D,20130131,000000,10.0978,10.1125,10.0366,10.0366,1612110.1466135,0
+SCHF.US,D,20130201,000000,10.0937,10.1483,10.0906,10.1188,854444.14584252,0
+SCHF.US,D,20130204,000000,10.0223,10.0509,9.93552,9.95293,1081311.1218915,0
+SCHF.US,D,20130205,000000,10.0182,10.0428,9.98561,10.0182,700454.92009576,0
+SCHF.US,D,20130206,000000,9.96017,10.0039,9.93953,10.0039,1461332.9907674,0
+SCHF.US,D,20130207,000000,10.0039,10.0039,9.86713,9.93953,3534478.0617324,0
+SCHF.US,D,20130208,000000,9.99275,10.0004,9.95665,9.98874,693259.07826393,0
+SCHF.US,D,20130211,000000,9.99628,10.0071,9.94315,9.99275,799505.67172655,0
+SCHF.US,D,20130212,000000,10.0182,10.0576,9.98874,10.0248,585050.79587174,0
+SCHF.US,D,20130213,000000,10.0978,10.101,10.0428,10.0616,860027.24227156,0
+SCHF.US,D,20130214,000000,10.0182,10.0182,9.97436,10.0106,564606.28410837,0
+SCHF.US,D,20130215,000000,10.0464,10.0464,9.94853,9.98209,763128.30905613,0
+SCHF.US,D,20130219,000000,10.0687,10.0794,10.0401,10.0755,898153.79621102,0
+SCHF.US,D,20130220,000000,10.1264,10.1264,9.98209,9.98561,540153.39542159,0
+SCHF.US,D,20130221,000000,9.90333,9.90333,9.83054,9.87065,621497.49988402,0
+SCHF.US,D,20130222,000000,9.94853,9.98561,9.90333,9.98561,357841.58674836,0
+SCHF.US,D,20130225,000000,10.0616,10.0616,9.74419,9.75897,1115612.7179409,0
+SCHF.US,D,20130226,000000,9.85284,9.8775,9.77677,9.8413,722697.8331127,0
+SCHF.US,D,20130227,000000,9.84883,9.97182,9.83054,9.96017,519731.25183303,0
+SCHF.US,D,20130228,000000,9.97182,9.99275,9.93239,9.93552,546318.06439532,0
+SCHF.US,D,20130301,000000,9.90333,9.95293,9.84482,9.94628,537663.81756681,0
+SCHF.US,D,20130304,000000,9.93239,9.97182,9.89178,9.97182,896840.7843505,0
+SCHF.US,D,20130305,000000,10.0291,10.0794,10.0291,10.0616,687541.77278612,0
+SCHF.US,D,20130306,000000,10.1086,10.1086,10.0366,10.0755,482839.42114229,0
+SCHF.US,D,20130307,000000,10.101,10.1188,10.0906,10.1086,775350.27976455,0
+SCHF.US,D,20130308,000000,10.1264,10.1299,10.0464,10.1041,906374.10044847,0
+SCHF.US,D,20130311,000000,10.1041,10.1372,10.0794,10.1328,593351.62553847,0
+SCHF.US,D,20130312,000000,10.1443,10.1555,10.0719,10.0867,763794.88066503,0
+SCHF.US,D,20130313,000000,10.0867,10.0978,10.0291,10.0755,520856.37102526,0
+SCHF.US,D,20130314,000000,10.101,10.1626,10.0906,10.1595,411370.86585222,0
+SCHF.US,D,20130315,000000,10.1953,10.2015,10.1483,10.1555,648551.80729955,0
+SCHF.US,D,20130318,000000,10.0464,10.1443,10.0326,10.0719,518436.13451235,0
+SCHF.US,D,20130319,000000,10.1125,10.1125,9.96017,10.0248,924552.71610502,0
+SCHF.US,D,20130320,000000,10.1188,10.1188,10.0647,10.0794,1009037.3123088,0
+SCHF.US,D,20130321,000000,10.0291,10.0616,9.99628,10.0071,594478.98154817,0
+SCHF.US,D,20130322,000000,10.0401,10.101,10.0326,10.0906,767465.49814904,0
+SCHF.US,D,20130325,000000,10.123,10.123,9.93239,9.97808,1604068.7877744,0
+SCHF.US,D,20130326,000000,10.0182,10.0291,9.97808,10.0182,547988.96705256,0
+SCHF.US,D,20130327,000000,9.94853,9.99628,9.90333,9.98874,1170106.0653784,0
+SCHF.US,D,20130328,000000,10.0106,10.0544,9.98561,10.0428,557922.67347939,0
+SCHF.US,D,20130401,000000,10.0039,10.0223,9.89942,9.90646,1023026.3688261,0
+SCHF.US,D,20130402,000000,9.99275,10.0401,9.98561,10.0106,578557.31472851,0
+SCHF.US,D,20130403,000000,10.0509,10.0576,9.93239,9.94315,691809.62053716,0
+SCHF.US,D,20130404,000000,9.97436,10.0223,9.93239,10.0182,473789.25761992,0
+SCHF.US,D,20130405,000000,9.88503,9.94628,9.85284,9.93953,796705.1762421,0
+SCHF.US,D,20130408,000000,9.94628,9.96771,9.92446,9.95665,1053348.6665793,0
+SCHF.US,D,20130409,000000,9.97436,10.0616,9.93953,10.0366,451729.76363628,0
+SCHF.US,D,20130410,000000,10.101,10.1805,10.101,10.1774,552176.28937434,0
+SCHF.US,D,20130411,000000,10.206,10.2816,10.2015,10.2381,625443.24591801,0
+SCHF.US,D,20130412,000000,10.2132,10.2171,10.1443,10.2171,465944.73871902,0
+SCHF.US,D,20130415,000000,10.1299,10.1299,9.99628,10.0004,543193.23037635,0
+SCHF.US,D,20130416,000000,10.1328,10.1657,10.0831,10.1657,528079.05466683,0
+SCHF.US,D,20130417,000000,10.0616,10.0687,9.89942,9.94853,547534.8931042,0
+SCHF.US,D,20130418,000000,9.98874,9.98874,9.89492,9.92799,536129.36077583,0
+SCHF.US,D,20130419,000000,9.99628,10.0039,9.94853,9.97436,643843.30650504,0
+SCHF.US,D,20130422,000000,10.0326,10.0366,9.93953,10.0291,375707.04795777,0
+SCHF.US,D,20130423,000000,10.1299,10.1595,10.1041,10.1595,508862.55569974,0
+SCHF.US,D,20130424,000000,10.2105,10.2525,10.1805,10.227,1000385.3022978,0
+SCHF.US,D,20130425,000000,10.3138,10.3388,10.2816,10.2846,526540.12424086,0
+SCHF.US,D,20130426,000000,10.2887,10.3138,10.2712,10.3025,366023.86508867,0
+SCHF.US,D,20130429,000000,10.379,10.4506,10.3567,10.4336,2489150.6226348,0
+SCHF.US,D,20130430,000000,10.455,10.4756,10.3961,10.473,2133655.4574225,0
+SCHF.US,D,20130501,000000,10.4841,10.4841,10.3961,10.4103,815463.12762588,0
+SCHF.US,D,20130502,000000,10.4103,10.4653,10.3929,10.4506,1142197.2936857,0
+SCHF.US,D,20130503,000000,10.5305,10.5774,10.5015,10.5555,373038.52470465,0
+SCHF.US,D,20130506,000000,10.5413,10.5413,10.5015,10.5382,759379.40296034,0
+SCHF.US,D,20130507,000000,10.57,10.6066,10.5123,10.5489,955516.98047487,0
+SCHF.US,D,20130508,000000,10.6239,10.6817,10.6239,10.6781,2232017.2692695,0
+SCHF.US,D,20130509,000000,10.6353,10.6459,10.5489,10.5774,575414.5861697,0
+SCHF.US,D,20130510,000000,10.5735,10.5883,10.5275,10.5883,736807.6777739,0
+SCHF.US,D,20130513,000000,10.5852,10.6066,10.5342,10.57,596474.22273995,0
+SCHF.US,D,20130514,000000,10.5774,10.6276,10.5658,10.6097,563537.08535313,0
+SCHF.US,D,20130515,000000,10.5852,10.6168,10.5735,10.5994,3168243.9358004,0
+SCHF.US,D,20130516,000000,10.5883,10.6205,10.5413,10.5525,648630.09591134,0
+SCHF.US,D,20130517,000000,10.5923,10.6392,10.5555,10.6392,900477.8495723,0
+SCHF.US,D,20130520,000000,10.6437,10.6929,10.6353,10.6849,699535.58811164,0
+SCHF.US,D,20130521,000000,10.6781,10.7429,10.6437,10.7183,650844.54521613,0
+SCHF.US,D,20130522,000000,10.7358,10.8123,10.5852,10.6097,465072.379902,0
+SCHF.US,D,20130523,000000,10.4076,10.4841,10.3388,10.4841,3901750.0709746,0
+SCHF.US,D,20130524,000000,10.3643,10.3929,10.3173,10.3929,403656.08236514,0
+SCHF.US,D,20130528,000000,10.5084,10.5123,10.4006,10.4143,656796.7165293,0
+SCHF.US,D,20130529,000000,10.3643,10.3643,10.2753,10.2955,5565038.601521,0
+SCHF.US,D,20130530,000000,10.3428,10.3961,10.3326,10.3755,913811.51856808,0
+SCHF.US,D,20130531,000000,10.2712,10.2927,10.1555,10.1626,910854.44586007,0
+SCHF.US,D,20130603,000000,10.2015,10.2307,10.1299,10.224,740183.03535059,0
+SCHF.US,D,20130604,000000,10.2753,10.2816,10.1657,10.2171,699956.10979779,0
+SCHF.US,D,20130605,000000,10.1483,10.1483,10.0366,10.0366,796116.89324497,0
+SCHF.US,D,20130606,000000,10.0509,10.0719,9.97808,10.0576,839741.54454924,0
+SCHF.US,D,20130607,000000,10.1157,10.1805,10.0428,10.1805,611489.97848037,0
+SCHF.US,D,20130610,000000,10.2381,10.2632,10.1483,10.1832,1090873.5166167,0
+SCHF.US,D,20130611,000000,10.0544,10.1188,10.0182,10.0755,643433.96890628,0
+SCHF.US,D,20130612,000000,10.1832,10.1877,10.0401,10.0509,777273.94279698,0
+SCHF.US,D,20130613,000000,10.0576,10.227,10.0509,10.2207,485613.07481698,0
+SCHF.US,D,20130614,000000,10.1443,10.1694,10.0576,10.0794,594443.19246849,0
+SCHF.US,D,20130617,000000,10.2207,10.2846,10.1657,10.2171,733669.42285004,0
+SCHF.US,D,20130618,000000,10.2712,10.3173,10.256,10.2995,606828.45085293,0
+SCHF.US,D,20130619,000000,10.2955,10.3066,10.101,10.1086,479555.77308227,0
+SCHF.US,D,20130620,000000,9.92799,9.93552,9.74732,9.7871,1739177.0371761,0
+SCHF.US,D,20130621,000000,9.8775,9.8775,9.66509,9.7621,3558743.0577509,0
+SCHF.US,D,20130624,000000,9.58863,9.67135,9.52337,9.59709,3648106.1528775,0
+SCHF.US,D,20130625,000000,9.71518,9.77281,9.62439,9.72942,726701.73640115,0
+SCHF.US,D,20130626,000000,9.80901,9.80901,9.73617,9.77281,507507.04430713,0
+SCHF.US,D,20130627,000000,9.88141,9.90646,9.8413,9.86312,1073419.6298236,0
+SCHF.US,D,20130628,000000,9.86312,9.88503,9.80901,9.82643,564727.07225228,0
+SCHF.US,D,20130701,000000,9.95293,9.98209,9.90646,9.93239,1040545.1233262,0
+SCHF.US,D,20130702,000000,9.93552,9.97436,9.85558,9.90646,871155.40923247,0
+SCHF.US,D,20130703,000000,9.84883,9.91761,9.82056,9.89492,446077.32586538,0
+SCHF.US,D,20130705,000000,10.0004,10.0223,9.85284,9.93239,488858.69697986,0
+SCHF.US,D,20130708,000000,9.99275,10.0223,9.96017,10.0004,481922.32597567,0
+SCHF.US,D,20130709,000000,10.1041,10.1125,10.0039,10.0428,782262.04577646,0
+SCHF.US,D,20130710,000000,10.0647,10.1372,10.0428,10.0831,3655317.6524317,0
+SCHF.US,D,20130711,000000,10.2955,10.3531,10.227,10.3326,949730.33365519,0
+SCHF.US,D,20130712,000000,10.3209,10.3209,10.2602,10.3066,1098648.6941758,0
+SCHF.US,D,20130715,000000,10.3643,10.3683,10.3173,10.3607,739684.22505263,0
+SCHF.US,D,20130716,000000,10.379,10.379,10.3209,10.35,435998.2263024,0
+SCHF.US,D,20130717,000000,10.426,10.4438,10.3607,10.3898,440791.72616113,0
+SCHF.US,D,20130718,000000,10.4336,10.4506,10.4103,10.4475,430479.99758027,0
+SCHF.US,D,20130719,000000,10.43,10.4653,10.3961,10.4617,471339.94247978,0
+SCHF.US,D,20130722,000000,10.4945,10.505,10.4581,10.5015,556954.13151072,0
+SCHF.US,D,20130723,000000,10.5658,10.5658,10.4899,10.5305,940174.64938242,0
+SCHF.US,D,20130724,000000,10.5883,10.5883,10.473,10.505,688454.39431779,0
+SCHF.US,D,20130725,000000,10.4438,10.5382,10.4103,10.5194,575041.03765063,0
+SCHF.US,D,20130726,000000,10.4653,10.48,10.3929,10.48,628523.3435874,0
+SCHF.US,D,20130729,000000,10.4103,10.4103,10.3755,10.3929,746602.70151698,0
+SCHF.US,D,20130730,000000,10.4438,10.4438,10.3531,10.3822,562895.11873649,0
+SCHF.US,D,20130731,000000,10.3755,10.4653,10.3683,10.4006,1297224.402743,0
+SCHF.US,D,20130801,000000,10.5342,10.5342,10.4756,10.5194,1138960.6187928,0
+SCHF.US,D,20130802,000000,10.5454,10.5923,10.5194,10.5923,1268340.3786292,0
+SCHF.US,D,20130805,000000,10.5812,10.5812,10.5275,10.5555,574376.70285917,0
+SCHF.US,D,20130806,000000,10.57,10.5994,10.5084,10.5454,598138.41494477,0
+SCHF.US,D,20130807,000000,10.5015,10.5555,10.4756,10.4945,876606.53343021,0
+SCHF.US,D,20130808,000000,10.57,10.603,10.5084,10.5883,1149071.0338005,0
+SCHF.US,D,20130809,000000,10.5994,10.6205,10.5658,10.6066,414298.85993298,0
+SCHF.US,D,20130812,000000,10.5812,10.5954,10.5596,10.5852,525401.58414377,0
+SCHF.US,D,20130813,000000,10.6459,10.6602,10.5555,10.6527,569840.43701059,0
+SCHF.US,D,20130814,000000,10.6705,10.7,10.6353,10.6567,505124.83369136,0
+SCHF.US,D,20130815,000000,10.5596,10.5812,10.4617,10.5735,765709.59642756,0
+SCHF.US,D,20130816,000000,10.6137,10.6276,10.5735,10.5994,1896991.2208129,0
+SCHF.US,D,20130819,000000,10.6205,10.6205,10.4899,10.5015,627013.49178867,0
+SCHF.US,D,20130820,000000,10.4899,10.5305,10.4617,10.5084,618676.87304229,0
+SCHF.US,D,20130821,000000,10.4617,10.4617,10.346,10.3755,603032.57159008,0
+SCHF.US,D,20130822,000000,10.4219,10.4841,10.4219,10.4756,388468.09167878,0
+SCHF.US,D,20130823,000000,10.5342,10.5628,10.4984,10.5596,444598.78951139,0
+SCHF.US,D,20130826,000000,10.5555,10.5555,10.4899,10.4945,458399.9533604,0
+SCHF.US,D,20130827,000000,10.4076,10.426,10.3173,10.3209,687964.53128978,0
+SCHF.US,D,20130828,000000,10.3106,10.3531,10.2753,10.3249,622179.72921529,0
+SCHF.US,D,20130829,000000,10.3326,10.3607,10.2927,10.3209,1090616.2826066,0
+SCHF.US,D,20130830,000000,10.3173,10.3173,10.206,10.2132,530045.21723138,0
+SCHF.US,D,20130903,000000,10.4506,10.4581,10.3428,10.3898,528738.9158233,0
+SCHF.US,D,20130904,000000,10.4076,10.4984,10.3719,10.4841,724447.02438174,0
+SCHF.US,D,20130905,000000,10.48,10.4945,10.4475,10.4756,494267.32164548,0
+SCHF.US,D,20130906,000000,10.5596,10.57,10.455,10.5342,731976.15201801,0
+SCHF.US,D,20130909,000000,10.6168,10.6929,10.6097,10.6929,595326.73537293,0
+SCHF.US,D,20130910,000000,10.7902,10.8006,10.7505,10.7974,869522.53247238,0
+SCHF.US,D,20130911,000000,10.7755,10.8332,10.7505,10.8302,1389242.600218,0
+SCHF.US,D,20130912,000000,10.8154,10.8154,10.7578,10.7618,627340.0671407,0
+SCHF.US,D,20130913,000000,10.7944,10.8082,10.747,10.8042,484534.92879182,0
+SCHF.US,D,20130916,000000,10.978,10.978,10.8878,10.8986,1019136.5432291,0
+SCHF.US,D,20130917,000000,10.8986,10.9052,10.8699,10.9052,739892.24907824,0
+SCHF.US,D,20130918,000000,10.924,11.1985,10.8766,11.1839,800984.20808054,0
+SCHF.US,D,20130919,000000,11.2052,11.2156,11.1105,11.1292,870860.14932518,0
+SCHF.US,D,20130920,000000,11.1105,11.1292,11.0242,11.0429,818708.74978874,0
+SCHF.US,D,20130923,000000,11.0747,11.0747,10.9919,11.0353,590645.07638818,0
+SCHF.US,D,20130924,000000,11.064,11.0684,10.9991,11.0287,419322.75199213,0
+SCHF.US,D,20130925,000000,11.0573,11.0599,10.9919,11.0287,466029.73778325,0
+SCHF.US,D,20130926,000000,11.0863,11.1051,11.0496,11.089,338385.74831098,0
+SCHF.US,D,20130927,000000,11.0531,11.0684,11.0134,11.0429,574347.62423194,0
+SCHF.US,D,20130930,000000,10.9348,10.9919,10.924,10.9633,1399896.5618733,0
+SCHF.US,D,20131001,000000,10.971,11.0429,10.9633,11.0242,1530432.7563466,0
+SCHF.US,D,20131002,000000,10.9893,11.0207,10.924,11.0207,581181.10163206,0
+SCHF.US,D,20131003,000000,11.0099,11.0134,10.924,10.9455,531982.3011687,0
+SCHF.US,D,20131004,000000,10.95,10.9857,10.9271,10.978,791864.7032163,0
+SCHF.US,D,20131007,000000,10.8659,10.9209,10.823,10.8802,692771.45205339,0
+SCHF.US,D,20131008,000000,10.9169,10.9169,10.7688,10.7688,802778.13569918,0
+SCHF.US,D,20131009,000000,10.8006,10.8516,10.7505,10.823,421224.04684978,0
+SCHF.US,D,20131010,000000,10.9414,11.0393,10.9209,11.0353,1035901.4902386,0
+SCHF.US,D,20131011,000000,11.0207,11.0863,11.0179,11.0863,669582.36524259,0
+SCHF.US,D,20131014,000000,11.0179,11.1252,11.0179,11.1185,631923.30615635,0
+SCHF.US,D,20131015,000000,11.0926,11.0926,11.0465,11.0684,678044.24576783,0
+SCHF.US,D,20131016,000000,11.1369,11.1547,11.0827,11.1511,737908.19197385,0
+SCHF.US,D,20131017,000000,11.2021,11.2986,11.1899,11.2924,1221096.556643,0
+SCHF.US,D,20131018,000000,11.3527,11.3675,11.3066,11.3635,1104887.1781263,0
+SCHF.US,D,20131021,000000,11.375,11.4028,11.3312,11.3787,865661.78550263,0
+SCHF.US,D,20131022,000000,11.4498,11.5079,11.4176,11.4864,810600.28642527,0
+SCHF.US,D,20131023,000000,11.4073,11.4073,11.3388,11.3675,770404.67631719,0
+SCHF.US,D,20131024,000000,11.4498,11.4498,11.3987,11.4395,732134.96605906,0
+SCHF.US,D,20131025,000000,11.4176,11.4176,11.3706,11.4112,702908.70887085,0
+SCHF.US,D,20131028,000000,11.4112,11.4144,11.3635,11.3885,786543.31443238,0
+SCHF.US,D,20131029,000000,11.4319,11.4319,11.393,11.4176,859438.95927443,0
+SCHF.US,D,20131030,000000,11.4864,11.4864,11.3312,11.393,1147487.3670249,0
+SCHF.US,D,20131031,000000,11.3849,11.393,11.3099,11.3099,1257945.8878016,0
+SCHF.US,D,20131101,000000,11.3066,11.3066,11.2052,11.2633,968416.7068796,0
+SCHF.US,D,20131104,000000,11.3245,11.3245,11.2633,11.3214,515161.43372224,0
+SCHF.US,D,20131105,000000,11.2521,11.2566,11.1756,11.2378,647220.9008992,0
+SCHF.US,D,20131106,000000,11.3527,11.3527,11.3099,11.3353,2262473.7760715,0
+SCHF.US,D,20131107,000000,11.3134,11.3134,11.1369,11.1547,2078113.042587,0
+SCHF.US,D,20131108,000000,11.1471,11.2271,11.1144,11.2271,607881.99188581,0
+SCHF.US,D,20131111,000000,11.2156,11.2378,11.1899,11.2298,572099.62266496,0
+SCHF.US,D,20131112,000000,11.2298,11.2298,11.1721,11.194,760072.81637902,0
+SCHF.US,D,20131113,000000,11.1332,11.248,11.1185,11.248,850153.92991669,0
+SCHF.US,D,20131114,000000,11.2566,11.2986,11.2191,11.2883,764839.47442801,0
+SCHF.US,D,20131115,000000,11.36,11.3885,11.3388,11.3849,800939.47173096,0
+SCHF.US,D,20131118,000000,11.4435,11.4573,11.3787,11.393,946035.11117893,0
+SCHF.US,D,20131119,000000,11.3961,11.3987,11.3424,11.36,753993.14646951,0
+SCHF.US,D,20131120,000000,11.375,11.3961,11.2521,11.2737,1045580.1994727,0
+SCHF.US,D,20131121,000000,11.3353,11.3486,11.3022,11.3486,761927.1380696,0
+SCHF.US,D,20131122,000000,11.375,11.3885,11.3388,11.3814,596753.82492491,0
+SCHF.US,D,20131125,000000,11.3706,11.3814,11.3245,11.3424,1125152.7444913,0
+SCHF.US,D,20131126,000000,11.3312,11.3527,11.3099,11.3424,709068.90420961,0
+SCHF.US,D,20131127,000000,11.3706,11.3885,11.3451,11.3706,574354.33468438,0
+SCHF.US,D,20131129,000000,11.4176,11.4395,11.3885,11.393,430755.12613025,0
+SCHF.US,D,20131202,000000,11.3451,11.36,11.2951,11.2951,1145286.338625,0
+SCHF.US,D,20131203,000000,11.2598,11.2737,11.1869,11.2298,665095.30937854,0
+SCHF.US,D,20131204,000000,11.1252,11.1756,11.089,11.169,623669.44965669,0
+SCHF.US,D,20131205,000000,11.1292,11.1471,11.0788,11.1011,952470.43506767,0
+SCHF.US,D,20131206,000000,11.2156,11.2414,11.1756,11.2378,451991.47128141,0
+SCHF.US,D,20131209,000000,11.2271,11.2441,11.2052,11.2378,716506.32232922,0
+SCHF.US,D,20131210,000000,11.2191,11.2271,11.194,11.2156,531132.31052645,0
+SCHF.US,D,20131211,000000,11.2271,11.2271,11.1051,11.1185,795524.13661289,0
+SCHF.US,D,20131212,000000,11.0788,11.0788,11.0063,11.0207,809513.19313018,0
+SCHF.US,D,20131213,000000,11.0496,11.0496,10.9817,11.0318,803883.12353409,0
+SCHF.US,D,20131216,000000,11.1185,11.1369,11.097,11.1077,621877.75885556,0
+SCHF.US,D,20131217,000000,11.0863,11.0863,11.0353,11.0573,762627.2619407,0
+SCHF.US,D,20131218,000000,11.1051,11.2414,11.0393,11.2298,1367549.944301,0
+SCHF.US,D,20131219,000000,11.2128,11.2441,11.1721,11.2414,1800222.0230113,0
+SCHF.US,D,20131220,000000,11.2633,11.3022,11.2566,11.2924,1533436.8022217,0
+SCHF.US,D,20131223,000000,11.4275,11.4275,11.3492,11.3942,1662058.2809326,0
+SCHF.US,D,20131224,000000,11.3969,11.4194,11.3679,11.4194,513452.50516785,0
+SCHF.US,D,20131226,000000,11.486,11.5007,11.4489,11.486,1041350.3776188,0
+SCHF.US,D,20131227,000000,11.6188,11.6188,11.5226,11.5341,1242388.8222311,0
+SCHF.US,D,20131230,000000,11.5781,11.5932,11.5525,11.5781,1126537.3345112,0
+SCHF.US,D,20131231,000000,11.6456,11.6563,11.604,11.6329,2872098.248774,0
+SCHF.US,D,20140102,000000,11.5378,11.5378,11.3898,11.423,1447039.7270729,0
+SCHF.US,D,20140103,000000,11.4787,11.4787,11.4091,11.423,1067268.3817547,0
+SCHF.US,D,20140106,000000,11.4377,11.4523,11.3942,11.4127,1067543.5103047,0
+SCHF.US,D,20140107,000000,11.4194,11.4716,11.4194,11.4605,1005496.4302386,0
+SCHF.US,D,20140108,000000,11.4716,11.4716,11.423,11.4457,1338598.8156628,0
+SCHF.US,D,20140109,000000,11.4605,11.4716,11.3715,11.4275,1147241.3171022,0
+SCHF.US,D,20140110,000000,11.4672,11.5414,11.4564,11.5312,922107.87459984,0
+SCHF.US,D,20140113,000000,11.512,11.512,11.4127,11.4377,1324312.2624207,0
+SCHF.US,D,20140114,000000,11.486,11.5226,11.4377,11.5149,846624.23193392,0
+SCHF.US,D,20140115,000000,11.512,11.5638,11.5007,11.5601,872882.23232671,0
+SCHF.US,D,20140116,000000,11.5459,11.5556,11.5007,11.5556,1329007.3423104,0
+SCHF.US,D,20140117,000000,11.549,11.5673,11.5047,11.5194,678820.42143324,0
+SCHF.US,D,20140121,000000,11.5079,11.6228,11.5079,11.5709,1020527.8437014,0
+SCHF.US,D,20140122,000000,11.604,11.604,11.5414,11.5709,834057.79133363,0
+SCHF.US,D,20140123,000000,11.5459,11.5459,11.4418,11.4905,1030586.8119071,0
+SCHF.US,D,20140124,000000,11.3639,11.3715,11.1839,11.1874,3899383.5180812,0
+SCHF.US,D,20140127,000000,11.2352,11.2352,11.0576,11.1211,1135477.893977,0
+SCHF.US,D,20140128,000000,11.1614,11.2312,11.1542,11.228,1167500.1730147,0
+SCHF.US,D,20140129,000000,11.1319,11.1542,11.0653,11.1126,956179.07844881,0
+SCHF.US,D,20140130,000000,11.1944,11.1944,11.1167,11.1686,989872.26014374,0
+SCHF.US,D,20140131,000000,10.9884,11.0841,10.9254,11.0841,1523053.4954815,0
+SCHF.US,D,20140203,000000,11.0027,11.0246,10.8034,10.8109,1814866.4670501,0
+SCHF.US,D,20140204,000000,10.8703,10.9105,10.8328,10.8851,1122851.0593048,0
+SCHF.US,D,20140205,000000,10.8811,10.9289,10.84,10.9222,894697.91320506,0
+SCHF.US,D,20140206,000000,10.9807,11.1126,10.9807,11.1096,1011732.6773717,0
+SCHF.US,D,20140207,000000,11.1721,11.2454,11.1319,11.2428,682193.54219245,0
+SCHF.US,D,20140210,000000,11.2159,11.2159,11.1721,11.2058,725176.22688008,0
+SCHF.US,D,20140211,000000,11.2688,11.4046,11.2647,11.3795,703409.75598628,0
+SCHF.US,D,20140212,000000,11.3969,11.4127,11.3715,11.4006,757679.42167586,0
+SCHF.US,D,20140213,000000,11.3095,11.4457,11.2544,11.4457,1271440.6076559,0
+SCHF.US,D,20140214,000000,11.423,11.4935,11.4157,11.4787,678994.89319664,0
+SCHF.US,D,20140218,000000,11.5556,11.5673,11.5007,11.5601,1116914.545714,0
+SCHF.US,D,20140219,000000,11.5341,11.5857,11.4787,11.486,737861.21880678,0
+SCHF.US,D,20140220,000000,11.4815,11.5414,11.4523,11.5267,571817.78366254,0
+SCHF.US,D,20140221,000000,11.5857,11.5932,11.5312,11.5525,778931.42454936,0
+SCHF.US,D,20140224,000000,11.5857,11.6961,11.5857,11.6412,790475.63956149,0
+SCHF.US,D,20140225,000000,11.6523,11.6701,11.5977,11.6116,815143.26272629,0
+SCHF.US,D,20140226,000000,11.6075,11.6228,11.5414,11.5709,813449.99189426,0
+SCHF.US,D,20140227,000000,11.549,11.6188,11.5312,11.6116,593868.33037625,0
+SCHF.US,D,20140228,000000,11.6412,11.7037,11.604,11.6329,970836.94339251,0
+SCHF.US,D,20140303,000000,11.1032,11.5312,11.1032,11.43,2074017.4297819,0
+SCHF.US,D,20140304,000000,11.6329,11.6492,11.6075,11.6273,1046161.7720174,0
+SCHF.US,D,20140305,000000,11.6273,11.637,11.5977,11.6151,1274947.9374639,0
+SCHF.US,D,20140306,000000,11.7108,11.7627,11.7108,11.7404,466351.83950031,0
+SCHF.US,D,20140307,000000,11.7404,11.748,11.6116,11.6701,915918.60063385,0
+SCHF.US,D,20140310,000000,11.6005,11.6075,11.5312,11.6075,1164862.9652063,0
+SCHF.US,D,20140311,000000,11.5825,11.6273,11.5149,11.5312,797671.48139328,0
+SCHF.US,D,20140312,000000,11.43,11.4967,11.4006,11.4905,807408.3478819,0
+SCHF.US,D,20140313,000000,11.5312,11.5312,11.2688,11.2831,1018655.627471,0
+SCHF.US,D,20140314,000000,11.2647,11.3169,11.2312,11.2688,937099.025348,0
+SCHF.US,D,20140317,000000,11.3568,11.4006,11.3267,11.3795,1259364.0300836,0
+SCHF.US,D,20140318,000000,11.4157,11.486,11.4006,11.4564,618484.50673903,0
+SCHF.US,D,20140319,000000,11.4489,11.4489,11.2396,11.3058,705662.23118821,0
+SCHF.US,D,20140320,000000,11.258,11.3018,11.1985,11.2793,691489.7556376,0
+SCHF.US,D,20140321,000000,11.3755,11.3755,11.258,11.258,710905.33136034,0
+SCHF.US,D,20140324,000000,11.3242,11.3451,11.2204,11.2871,720657.85557133,0
+SCHF.US,D,20140325,000000,11.3568,11.4275,11.3353,11.4046,663739.79798591,0
+SCHF.US,D,20140326,000000,11.486,11.5047,11.4046,11.4091,666175.69222117,0
+SCHF.US,D,20140327,000000,11.4418,11.4757,11.4091,11.4641,603951.9035742,0
+SCHF.US,D,20140328,000000,11.549,11.5857,11.5414,11.5525,570149.11782278,0
+SCHF.US,D,20140331,000000,11.6412,11.6523,11.604,11.6228,839215.89244153,0
+SCHF.US,D,20140401,000000,11.6854,11.6894,11.6563,11.6854,1152824.4135312,0
+SCHF.US,D,20140402,000000,11.6925,11.7108,11.6781,11.7006,1175481.1377819,0
+SCHF.US,D,20140403,000000,11.7185,11.7296,11.6523,11.6854,1068699.9449417,0
+SCHF.US,D,20140404,000000,11.7525,11.7525,11.6228,11.6329,743667.99698378,0
+SCHF.US,D,20140407,000000,11.6329,11.6492,11.5638,11.5932,826571.16322948,0
+SCHF.US,D,20140408,000000,11.5414,11.6075,11.5341,11.5897,863928.25195595,0
+SCHF.US,D,20140409,000000,11.7296,11.7587,11.6456,11.748,864060.22418725,0
+SCHF.US,D,20140410,000000,11.7257,11.7257,11.5378,11.5459,709053.24648726,0
+SCHF.US,D,20140411,000000,11.5047,11.5601,11.4787,11.486,798400.68389162,0
+SCHF.US,D,20140414,000000,11.5673,11.5781,11.4905,11.5378,852545.08780236,0
+SCHF.US,D,20140415,000000,11.5149,11.5378,11.3755,11.4967,813000.39158085,0
+SCHF.US,D,20140416,000000,11.5857,11.6412,11.5601,11.637,909456.43493534,0
+SCHF.US,D,20140417,000000,11.6701,11.7006,11.6329,11.6781,1001774.3659526,0
+SCHF.US,D,20140421,000000,11.7037,11.7037,11.6563,11.6925,1110698.4299383,0
+SCHF.US,D,20140422,000000,11.7327,11.7525,11.7149,11.7404,756375.35708527,0
+SCHF.US,D,20140423,000000,11.7525,11.7525,11.7006,11.7108,696339.17593332,0
+SCHF.US,D,20140424,000000,11.7327,11.7327,11.6523,11.7108,965247.13651104,0
+SCHF.US,D,20140425,000000,11.6961,11.7077,11.6228,11.6598,746126.25939383,0
+SCHF.US,D,20140428,000000,11.722,11.722,11.6188,11.7006,810712.12729925,0
+SCHF.US,D,20140429,000000,11.748,11.7917,11.7404,11.7698,610897.22184829,0
+SCHF.US,D,20140430,000000,11.748,11.8249,11.7404,11.7999,655792.38548096,0
+SCHF.US,D,20140501,000000,11.8843,11.8843,11.807,11.8552,1498797.4467329,0
+SCHF.US,D,20140502,000000,11.8288,11.8629,11.8034,11.8329,853960.99326693,0
+SCHF.US,D,20140505,000000,11.7873,11.8218,11.7149,11.8218,1714247.7063661,0
+SCHF.US,D,20140506,000000,11.8181,11.8249,11.785,11.8034,962415.32558189,0
+SCHF.US,D,20140507,000000,11.807,11.8218,11.755,11.8181,848360.00229807,0
+SCHF.US,D,20140508,000000,11.84,11.8664,11.7873,11.8114,655268.97019074,0
+SCHF.US,D,20140509,000000,11.8181,11.8181,11.7587,11.7999,1458738.2824911,0
+SCHF.US,D,20140512,000000,11.8629,11.8843,11.8368,11.8843,652493.07969859,0
+SCHF.US,D,20140513,000000,11.9036,11.9071,11.8736,11.9036,1088654.593677,0
+SCHF.US,D,20140514,000000,11.9102,11.929,11.8699,11.8879,580729.26450119,0
+SCHF.US,D,20140515,000000,11.8472,11.8552,11.7873,11.8368,734986.90834551,0
+SCHF.US,D,20140516,000000,11.8368,11.8517,11.807,11.8517,400506.64335389,0
+SCHF.US,D,20140519,000000,11.8034,11.84,11.7873,11.8368,899216.28451381,0
+SCHF.US,D,20140520,000000,11.7999,11.7999,11.722,11.7444,848100.53147043,0
+SCHF.US,D,20140521,000000,11.8114,11.8517,11.7962,11.8517,575103.66854005,0
+SCHF.US,D,20140522,000000,11.8588,11.8843,11.8517,11.8807,621495.26306656,0
+SCHF.US,D,20140523,000000,11.8914,11.9142,11.8699,11.9071,824316.45121006,0
+SCHF.US,D,20140527,000000,11.988,11.988,11.9249,11.9728,775433.04201129,0
+SCHF.US,D,20140528,000000,11.9585,11.9585,11.9071,11.937,773495.95807397,0
+SCHF.US,D,20140529,000000,11.9845,12.0024,11.9585,12.0024,618956.47522722,0
+SCHF.US,D,20140530,000000,11.9951,12.0099,11.9728,11.9951,947131.15174391,0
+SCHF.US,D,20140602,000000,12.0323,12.0399,11.9916,12.0099,1552604.0912042,0
+SCHF.US,D,20140603,000000,11.988,12.0099,11.9728,12.0024,825698.80441244,0
+SCHF.US,D,20140604,000000,11.9768,12.0139,11.9666,12.0069,695775.49792847,0
+SCHF.US,D,20140605,000000,12.0501,12.0881,11.9845,12.0793,686633.62488943,0
+SCHF.US,D,20140606,000000,12.1061,12.1396,12.0918,12.1351,725321.62001624,0
+SCHF.US,D,20140609,000000,12.0918,12.1351,12.0837,12.128,784125.31473694,0
+SCHF.US,D,20140610,000000,12.1061,12.1131,12.0689,12.1061,688483.47294504,0
+SCHF.US,D,20140611,000000,12.0881,12.0881,12.0465,12.0644,879431.63390691,0
+SCHF.US,D,20140612,000000,12.1169,12.1169,12.0431,12.0613,784550.31005806,0
+SCHF.US,D,20140613,000000,12.0881,12.0918,12.0399,12.0689,627073.88586062,0
+SCHF.US,D,20140616,000000,12.0644,12.0918,12.0501,12.0765,592528.47670598,0
+SCHF.US,D,20140617,000000,12.0399,12.0765,12.018,12.0689,2048562.4468643,0
+SCHF.US,D,20140618,000000,12.0975,12.1834,12.0689,12.1726,2026554.3996827,0
+SCHF.US,D,20140619,000000,12.2464,12.2495,12.2094,12.2348,552037.60669062,0
+SCHF.US,D,20140620,000000,12.2317,12.2348,12.187,12.2129,591002.96718491,0
+SCHF.US,D,20140623,000000,12.1981,12.1981,12.1351,12.1946,693818.28263383,0
+SCHF.US,D,20140624,000000,12.187,12.187,12.1061,12.1208,696652.33038047,0
+SCHF.US,D,20140625,000000,12.0918,12.1243,12.0501,12.1131,820102.28707853,0
+SCHF.US,D,20140626,000000,12.1208,12.1208,12.0399,12.1061,1529090.6658589,0
+SCHF.US,D,20140627,000000,12.1092,12.1503,12.0881,12.1467,489200.93005422,0
+SCHF.US,D,20140630,000000,12.1427,12.1726,12.128,12.1691,567672.96087287,0
+SCHF.US,D,20140701,000000,12.2348,12.2871,12.22,12.2642,684318.51879805,0
+SCHF.US,D,20140702,000000,12.2724,12.2871,12.2531,12.2871,684061.28478791,0
+SCHF.US,D,20140703,000000,12.2982,12.3282,12.2943,12.3125,546669.24473963,0
+SCHF.US,D,20140707,000000,12.2241,12.2388,12.1946,12.2129,882724.22923686,0
+SCHF.US,D,20140708,000000,12.1691,12.1691,12.0765,12.1092,797172.67109534,0
+SCHF.US,D,20140709,000000,12.1061,12.1611,12.0918,12.1503,595375.94535749,0
+SCHF.US,D,20140710,000000,11.9768,12.0247,11.937,12.018,962567.4291705,0
+SCHF.US,D,20140711,000000,12.0024,12.0323,11.9728,12.018,609532.76318575,0
+SCHF.US,D,20140714,000000,12.1208,12.128,12.0918,12.0949,633629.99789327,0
+SCHF.US,D,20140715,000000,12.1169,12.1208,12.0219,12.0613,669528.68162308,0
+SCHF.US,D,20140716,000000,12.1427,12.1762,12.128,12.1467,806296.64959455,0
+SCHF.US,D,20140717,000000,12.0975,12.1315,11.9951,12.0139,602439.814958,0
+SCHF.US,D,20140718,000000,12.0368,12.1208,12.0323,12.102,533040.31583653,0
+SCHF.US,D,20140721,000000,12.0399,12.0765,12.0139,12.0689,429256.45841894,0
+SCHF.US,D,20140722,000000,12.1351,12.1503,12.1131,12.128,430911.70335383,0
+SCHF.US,D,20140723,000000,12.1691,12.1726,12.1427,12.1571,526817.48960834,0
+SCHF.US,D,20140724,000000,12.1762,12.187,12.1571,12.1646,500709.35598666,0
+SCHF.US,D,20140725,000000,12.1646,12.1726,12.0837,12.1243,747005.32866331,0
+SCHF.US,D,20140728,000000,12.1243,12.1538,12.0793,12.1396,657076.31871424,0
+SCHF.US,D,20140729,000000,12.1691,12.1798,12.1061,12.1131,424577.03625166,0
+SCHF.US,D,20140730,000000,12.1315,12.1351,12.0578,12.1131,437950.96796207,0
+SCHF.US,D,20140731,000000,12.0099,12.018,11.9036,11.9142,1156875.2899867,0
+SCHF.US,D,20140801,000000,11.84,11.9102,11.8114,11.8441,1661295.526172,0
+SCHF.US,D,20140804,000000,11.8664,11.8995,11.807,11.8879,1403005.7381699,0
+SCHF.US,D,20140805,000000,11.8329,11.84,11.7037,11.722,868560.70095616,0
+SCHF.US,D,20140806,000000,11.6701,11.7444,11.6273,11.7257,1001230.8193051,0
+SCHF.US,D,20140807,000000,11.7587,11.7627,11.5857,11.6273,826689.71455588,0
+SCHF.US,D,20140808,000000,11.6308,11.6961,11.5932,11.6925,764311.58550283,0
+SCHF.US,D,20140811,000000,11.7404,11.7662,11.722,11.7404,899368.38810242,0
+SCHF.US,D,20140812,000000,11.7296,11.755,11.7108,11.7327,536983.82505303,0
+SCHF.US,D,20140813,000000,11.807,11.8145,11.773,11.7962,485011.37091497,0
+SCHF.US,D,20140814,000000,11.8517,11.8629,11.8249,11.8629,563069.59049989,0
+SCHF.US,D,20140815,000000,11.9469,11.9469,11.7662,11.8441,556401.63759327,0
+SCHF.US,D,20140818,000000,11.9071,11.9249,11.8879,11.9142,623007.35168275,0
+SCHF.US,D,20140819,000000,11.9182,11.955,11.9182,11.9469,644214.61820665,0
+SCHF.US,D,20140820,000000,11.8914,11.929,11.8843,11.9182,681430.78743192,0
+SCHF.US,D,20140821,000000,11.9429,11.9701,11.9219,11.955,438393.85782303,0
+SCHF.US,D,20140822,000000,11.9219,11.9325,11.8664,11.9036,548906.06221921,0
+SCHF.US,D,20140825,000000,11.9429,12.0024,11.9429,11.9809,795282.5603251,0
+SCHF.US,D,20140826,000000,11.9951,12.0247,11.988,11.988,696303.38685365,0
+SCHF.US,D,20140827,000000,12.0247,12.0399,11.9916,12.018,529911.00818259,0
+SCHF.US,D,20140828,000000,11.9429,11.9768,11.9142,11.9513,666240.55992808,0
+SCHF.US,D,20140829,000000,11.9393,11.9666,11.9102,11.9585,737371.35577875,0
+SCHF.US,D,20140902,000000,11.9916,11.9916,11.9182,11.955,1938280.6346685,0
+SCHF.US,D,20140903,000000,12.0578,12.0644,12.0219,12.0431,658982.08720684,0
+SCHF.US,D,20140904,000000,12.0431,12.0644,11.9621,11.988,690760.55313925,0
+SCHF.US,D,20140905,000000,11.9728,11.9992,11.9325,11.9951,546273.32804573,0
+SCHF.US,D,20140908,000000,11.9219,11.9249,11.8441,11.8736,1297987.1575035,0
+SCHF.US,D,20140909,000000,11.8517,11.8517,11.7999,11.84,1112579.5934386,0
+SCHF.US,D,20140910,000000,11.8288,11.8953,11.8145,11.8953,571430.81423858,0
+SCHF.US,D,20140911,000000,11.8288,11.8441,11.7917,11.8329,1694923.84016,0
+SCHF.US,D,20140912,000000,11.8218,11.8329,11.7819,11.8034,976760.03607844,0
+SCHF.US,D,20140915,000000,11.8034,11.807,11.755,11.7917,1500976.106958,0
+SCHF.US,D,20140916,000000,11.7363,11.8629,11.7327,11.8368,1136978.7985058,0
+SCHF.US,D,20140917,000000,11.8218,11.8441,11.7525,11.7698,808634.12386072,0
+SCHF.US,D,20140918,000000,11.8181,11.8588,11.8181,11.8517,1689656.1349956,0
+SCHF.US,D,20140919,000000,11.8736,11.8736,11.785,11.7999,1353721.9386423,0
+SCHF.US,D,20140922,000000,11.785,11.785,11.7077,11.7363,2061963.2203844,0
+SCHF.US,D,20140923,000000,11.6631,11.6925,11.6273,11.6412,2143841.9242245,0
+SCHF.US,D,20140924,000000,11.6563,11.7108,11.6075,11.7006,2053192.659047,0
+SCHF.US,D,20140925,000000,11.6151,11.637,11.5079,11.5312,3215803.1490513,0
+SCHF.US,D,20140926,000000,11.5745,11.6005,11.5312,11.5745,898636.94878661,0
+SCHF.US,D,20140929,000000,11.4672,11.4967,11.4377,11.4815,4362735.7853413,0
+SCHF.US,D,20140930,000000,11.4757,11.4967,11.4194,11.4457,1214842.41497,0
+SCHF.US,D,20141001,000000,11.4091,11.4157,11.2946,11.3209,5085350.8562072,0
+SCHF.US,D,20141002,000000,11.2793,11.2793,11.1032,11.1985,3062391.0222142,0
+SCHF.US,D,20141003,000000,11.1756,11.2159,11.1614,11.1985,2026733.345081,0
+SCHF.US,D,20141006,000000,11.2428,11.2793,11.2058,11.2688,2231511.7485191,0
+SCHF.US,D,20141007,000000,11.2058,11.2058,11.0908,11.0948,1559055.0728153,0
+SCHF.US,D,20141008,000000,11.1096,11.2753,11.05,11.2688,3778857.0818289,0
+SCHF.US,D,20141009,000000,11.1614,11.1614,10.9549,10.9579,2856460.6577741,0
+SCHF.US,D,20141010,000000,10.9222,10.9396,10.7966,10.8034,3669691.4415554,0
+SCHF.US,D,20141013,000000,10.8851,10.9481,10.781,10.7845,2627828.8327338,0
+SCHF.US,D,20141014,000000,10.8516,10.8851,10.7738,10.793,2077213.8419602,0
+SCHF.US,D,20141015,000000,10.7402,10.7594,10.5382,10.7402,5062720.9737664,0
+SCHF.US,D,20141016,000000,10.5154,10.755,10.4787,10.67,2896076.9321551,0
+SCHF.US,D,20141017,000000,10.84,10.8659,10.781,10.8328,2764068.9117802,0
+SCHF.US,D,20141020,000000,10.7966,10.9254,10.793,10.9146,1973577.6144963,0
+SCHF.US,D,20141021,000000,10.9884,11.05,10.9549,11.0398,1552212.6481453,0
+SCHF.US,D,20141022,000000,11.0357,11.05,10.936,10.9396,1678838.8856644,0
+SCHF.US,D,20141023,000000,11.0475,11.1096,11.0287,11.0576,1781468.5452625,0
+SCHF.US,D,20141024,000000,11.0908,11.1167,11.0541,11.1126,1604992.5933935,0
+SCHF.US,D,20141027,000000,11.0357,11.1032,11.0027,11.0576,2895128.5215437,0
+SCHF.US,D,20141028,000000,11.1686,11.2159,11.1467,11.2137,1231269.6025401,0
+SCHF.US,D,20141029,000000,11.2544,11.2647,11.1032,11.1426,813789.98815115,0
+SCHF.US,D,20141030,000000,11.1167,11.2688,11.0948,11.2058,2129537.4764426,0
+SCHF.US,D,20141031,000000,11.3125,11.3969,11.3018,11.3969,1721680.6508508,0
+SCHF.US,D,20141103,000000,11.3267,11.3353,11.2688,11.2871,2318130.2685984,0
+SCHF.US,D,20141104,000000,11.1874,11.228,11.1502,11.2159,930652.51737185,0
+SCHF.US,D,20141105,000000,11.2499,11.2544,11.1944,11.2428,918750.411563,0
+SCHF.US,D,20141106,000000,11.2396,11.2454,11.1649,11.1874,2334646.9288676,0
+SCHF.US,D,20141107,000000,11.1649,11.2058,11.1364,11.2058,1381306.3718005,0
+SCHF.US,D,20141110,000000,11.2499,11.2647,11.2159,11.2428,1791816.062923,0
+SCHF.US,D,20141111,000000,11.2831,11.3267,11.2428,11.3169,743480.10431548,0
+SCHF.US,D,20141112,000000,11.2245,11.2544,11.2058,11.2428,875434.4410709,0
+SCHF.US,D,20141113,000000,11.2611,11.3058,11.2352,11.2793,807766.23867863,0
+SCHF.US,D,20141114,000000,11.2245,11.3058,11.2097,11.3058,873835.11657301,0
+SCHF.US,D,20141117,000000,11.2454,11.2753,11.2159,11.2611,3187156.2275904,0
+SCHF.US,D,20141118,000000,11.3267,11.3942,11.3267,11.3795,1388620.7649587,0
+SCHF.US,D,20141119,000000,11.3679,11.3755,11.2977,11.3353,964770.6943879,0
+SCHF.US,D,20141120,000000,11.2454,11.3095,11.2454,11.2946,813190.52106662,0
+SCHF.US,D,20141121,000000,11.423,11.4377,11.3531,11.3863,899144.70635446,0
+SCHF.US,D,20141124,000000,11.4418,11.4489,11.4006,11.43,1039317.1105299,0
+SCHF.US,D,20141125,000000,11.4457,11.4716,11.43,11.4605,953917.65597695,0
+SCHF.US,D,20141126,000000,11.4787,11.5047,11.4489,11.5047,865590.20734328,0
+SCHF.US,D,20141128,000000,11.4377,11.4418,11.3863,11.3942,546901.87375749,0
+SCHF.US,D,20141201,000000,11.4046,11.4046,11.3388,11.3715,1209453.9216617,0
+SCHF.US,D,20141202,000000,11.3942,11.4091,11.3715,11.4006,726806.86682269,0
+SCHF.US,D,20141203,000000,11.3823,11.4091,11.3639,11.3823,1315781.0405536,0
+SCHF.US,D,20141204,000000,11.3679,11.3942,11.3242,11.3451,2883427.7293081,0
+SCHF.US,D,20141205,000000,11.3795,11.3969,11.3353,11.3715,858665.02042649,0
+SCHF.US,D,20141208,000000,11.3242,11.3242,11.2352,11.2544,2039718.07055,0
+SCHF.US,D,20141209,000000,11.1721,11.2058,11.1211,11.1905,3977759.3657482,0
+SCHF.US,D,20141210,000000,11.1721,11.1985,11.0207,11.05,3239309.8639442,0
+SCHF.US,D,20141211,000000,11.0693,11.1126,11.0207,11.0398,2312817.8270845,0
+SCHF.US,D,20141212,000000,10.9987,11.0063,10.84,10.844,8057088.1396093,0
+SCHF.US,D,20141215,000000,10.8811,10.8993,10.6517,10.6849,4933645.4211072,0
+SCHF.US,D,20141216,000000,10.6776,10.9034,10.6737,10.7702,4433059.0900818,0
+SCHF.US,D,20141217,000000,10.7997,10.9696,10.7966,10.8883,1593242.5911732,0
+SCHF.US,D,20141218,000000,11.0653,11.0841,10.9848,11.0805,2567058.9754485,0
+SCHF.US,D,20141219,000000,11.0318,11.1279,11.0179,11.1032,2320367.0860779,0
+SCHF.US,D,20141222,000000,11.1592,11.1663,11.1056,11.1324,3359655.1179807,0
+SCHF.US,D,20141223,000000,11.1056,11.1399,11.0899,11.1056,2413783.2944779,0
+SCHF.US,D,20141224,000000,11.1364,11.1774,11.1028,11.1592,946388.5283407,0
+SCHF.US,D,20141226,000000,11.2083,11.224,11.1774,11.1932,2291899.1100154,0
+SCHF.US,D,20141229,000000,11.1435,11.1556,11.1126,11.1283,4726109.0217168,0
+SCHF.US,D,20141230,000000,11.0831,11.0872,11.0259,11.033,6441862.1062466,0
+SCHF.US,D,20141231,000000,11.0792,11.0792,10.9616,10.9731,3466344.6013042,0
+SCHF.US,D,20150102,000000,10.9848,10.9991,10.8967,10.9316,2893797.6151434,0
+SCHF.US,D,20150105,000000,10.8055,10.8176,10.654,10.688,3676811.2315929,0
+SCHF.US,D,20150106,000000,10.6808,10.7072,10.5288,10.5704,2683266.1171478,0
+SCHF.US,D,20150107,000000,10.6353,10.688,10.5704,10.6687,1796969.690396,0
+SCHF.US,D,20150108,000000,10.7215,10.8436,10.7188,10.8099,2155075.221607,0
+SCHF.US,D,20150109,000000,10.8176,10.8212,10.7116,10.7604,4896207.8069514,0
+SCHF.US,D,20150112,000000,10.7716,10.7716,10.6727,10.7188,5385791.2327947,0
+SCHF.US,D,20150113,000000,10.8324,10.8663,10.688,10.7751,2318094.4795189,0
+SCHF.US,D,20150114,000000,10.7295,10.7604,10.6463,10.7375,3170963.9058558,0
+SCHF.US,D,20150115,000000,10.8631,10.878,10.7792,10.7823,2400986.4616772,0
+SCHF.US,D,20150116,000000,10.8055,10.9316,10.7863,10.9164,1472758.6544531,0
+SCHF.US,D,20150120,000000,11.0108,11.0259,10.9048,10.9508,2703686.0239189,0
+SCHF.US,D,20150121,000000,10.9657,11.033,10.9468,11.03,1300400.683564,0
+SCHF.US,D,20150122,000000,11.0108,11.1056,10.9772,11.0751,2353447.3797836,0
+SCHF.US,D,20150123,000000,11.0596,11.0831,11.0108,11.0108,1913586.1696939,0
+SCHF.US,D,20150126,000000,11.0899,11.1704,11.0635,11.1435,1902303.6623269,0
+SCHF.US,D,20150127,000000,11.1126,11.1932,11.1056,11.1623,1983019.2210776,0
+SCHF.US,D,20150128,000000,11.1819,11.186,10.9919,10.9991,2964120.919884,0
+SCHF.US,D,20150129,000000,11.0715,11.1364,11.03,11.1324,1965690.5960633,0
+SCHF.US,D,20150130,000000,11.0142,11.0715,10.9692,10.9807,2224544.0620703,0
+SCHF.US,D,20150202,000000,11.0596,11.1435,11.0142,11.1248,2280858.1789361,0
+SCHF.US,D,20150203,000000,11.1891,11.311,11.186,11.2883,2319514.8586184,0
+SCHF.US,D,20150204,000000,11.2271,11.2762,11.1891,11.1972,1717611.8798554,0
+SCHF.US,D,20150205,000000,11.2762,11.3447,11.2544,11.3375,2638136.0876797,0
+SCHF.US,D,20150206,000000,11.2651,11.2803,11.1623,11.1932,1799309.4014796,0
+SCHF.US,D,20150209,000000,11.1399,11.1972,11.1324,11.1471,3471800.1991369,0
+SCHF.US,D,20150210,000000,11.2271,11.2424,11.1623,11.2271,3040340.4755007,0
+SCHF.US,D,20150211,000000,11.1663,11.2008,11.1248,11.1819,1867266.1533268,0
+SCHF.US,D,20150212,000000,11.2499,11.3527,11.2499,11.3482,1024755.4287378,0
+SCHF.US,D,20150213,000000,11.4171,11.4243,11.3863,11.4243,1826822.2564785,0
+SCHF.US,D,20150217,000000,11.4363,11.478,11.3863,11.4627,1456895.1448879,0
+SCHF.US,D,20150218,000000,11.4931,11.5422,11.4627,11.5149,1288048.9774418,0
+SCHF.US,D,20150219,000000,11.5043,11.5494,11.4895,11.512,2111461.7543901,0
+SCHF.US,D,20150220,000000,11.4931,11.6492,11.4627,11.6264,1952844.5532781,0
+SCHF.US,D,20150223,000000,11.5803,11.5838,11.5464,11.5727,1647570.4141173,0
+SCHF.US,D,20150224,000000,11.5879,11.6603,11.5464,11.6412,2754978.4855432,0
+SCHF.US,D,20150225,000000,11.6412,11.6711,11.6179,11.6567,1412729.1837536,0
+SCHF.US,D,20150226,000000,11.6456,11.6603,11.6147,11.6303,1427476.5213965,0
+SCHF.US,D,20150227,000000,11.6412,11.6711,11.6179,11.6264,1905734.9403406,0
+SCHF.US,D,20150302,000000,11.6412,11.6523,11.6107,11.6456,2907887.3284472,0
+SCHF.US,D,20150303,000000,11.6219,11.6492,11.557,11.5838,1570527.7096681,0
+SCHF.US,D,20150304,000000,11.5272,11.5535,11.4587,11.5422,1957562.0013425,0
+SCHF.US,D,20150305,000000,11.596,11.6005,11.5464,11.5691,1392161.6470289,0
+SCHF.US,D,20150306,000000,11.5043,11.5043,11.3948,11.4095,1610839.6342851,0
+SCHF.US,D,20150309,000000,11.4287,11.4319,11.3863,11.4171,1457501.3224249,0
+SCHF.US,D,20150310,000000,11.2615,11.2692,11.1704,11.1774,2464205.6341025,0
+SCHF.US,D,20150311,000000,11.1972,11.224,11.1556,11.2008,1507556.823983,0
+SCHF.US,D,20150312,000000,11.3224,11.3559,11.2883,11.3335,1508346.4205532,0
+SCHF.US,D,20150313,000000,11.2615,11.2762,11.1972,11.2692,1857972.1766991,0
+SCHF.US,D,20150316,000000,11.3527,11.4095,11.3335,11.3903,1723606.5507007,0
+SCHF.US,D,20150317,000000,11.3375,11.3823,11.311,11.3755,2843865.1385467,0
+SCHF.US,D,20150318,000000,11.3527,11.6303,11.3482,11.6026,2439441.827786,0
+SCHF.US,D,20150319,000000,11.478,11.5079,11.4439,11.4703,1285194.7983378,0
+SCHF.US,D,20150320,000000,11.6303,11.7515,11.6219,11.7126,1674597.8797231,0
+SCHF.US,D,20150323,000000,11.7475,11.785,11.7278,11.7694,1681451.4884805,0
+SCHF.US,D,20150324,000000,11.8044,11.8079,11.7582,11.7623,2047139.8309472,0
+SCHF.US,D,20150325,000000,11.8154,11.8195,11.6903,11.7018,3117866.3325253,0
+SCHF.US,D,20150326,000000,11.6219,11.6303,11.5347,11.6005,1326824.2084503,0
+SCHF.US,D,20150327,000000,11.5767,11.6264,11.5727,11.6107,1384782.3861637,0
+SCHF.US,D,20150330,000000,11.6264,11.6567,11.6219,11.6329,1832152.5925323,0
+SCHF.US,D,20150331,000000,11.4703,11.5272,11.4507,11.4742,2427544.1956122,0
+SCHF.US,D,20150401,000000,11.5422,11.5654,11.4627,11.5422,3816847.189902,0
+SCHF.US,D,20150402,000000,11.6367,11.6603,11.6062,11.6412,1607938.4820141,0
+SCHF.US,D,20150406,000000,11.6903,11.8226,11.668,11.7623,1989700.5948891,0
+SCHF.US,D,20150407,000000,11.8002,11.8382,11.7515,11.7547,1847814.7885243,0
+SCHF.US,D,20150408,000000,11.8458,11.8799,11.773,11.8044,1590023.8108201,0
+SCHF.US,D,20150409,000000,11.8195,11.8307,11.7774,11.8267,2009977.3453415,0
+SCHF.US,D,20150410,000000,11.8154,11.8539,11.8044,11.8539,1552353.5676465,0
+SCHF.US,D,20150413,000000,11.8124,11.8347,11.773,11.7877,1551029.3716986,0
+SCHF.US,D,20150414,000000,11.8691,11.895,11.8418,11.8768,1302053.6916814,0
+SCHF.US,D,20150415,000000,11.9188,11.9679,11.8768,11.9482,1828347.7659996,0
+SCHF.US,D,20150416,000000,11.9791,12.009,11.9142,11.9791,2097351.9097289,0
+SCHF.US,D,20150417,000000,11.8494,11.8768,11.7922,11.8418,1936482.2334149,0
+SCHF.US,D,20150420,000000,11.8651,11.895,11.8458,11.8615,1808739.8239735,0
+SCHF.US,D,20150421,000000,11.9599,11.9751,11.9295,11.9438,2100387.2710487,0
+SCHF.US,D,20150422,000000,11.9558,11.9826,11.9032,11.9751,1277808.8270202,0
+SCHF.US,D,20150423,000000,11.9219,12.0465,11.9142,12.0318,1432994.7501186,0
+SCHF.US,D,20150424,000000,12.0957,12.1078,12.0243,12.085,1093470.4617105,0
+SCHF.US,D,20150427,000000,12.1302,12.2026,12.1302,12.1462,2429165.8882848,0
+SCHF.US,D,20150428,000000,12.1266,12.1641,12.0807,12.1606,1459116.3046451,0
+SCHF.US,D,20150429,000000,12.0926,12.1037,12.0243,12.0618,2447612.9220391,0
+SCHF.US,D,20150430,000000,11.9679,12.009,11.9188,11.938,1886688.439502,0
+SCHF.US,D,20150501,000000,11.9979,12.0399,11.9527,12.0363,3787343.5673465,0
+SCHF.US,D,20150504,000000,12.0243,12.0699,11.9979,12.0431,1701996.6570305,0
+SCHF.US,D,20150505,000000,11.9938,12.013,11.8691,11.8799,2148047.1410861,0
+SCHF.US,D,20150506,000000,11.9142,11.9438,11.8494,11.8834,1743639.4880478,0
+SCHF.US,D,20150507,000000,11.857,11.8651,11.8002,11.8494,1599975.4117868,0
+SCHF.US,D,20150508,000000,12.0318,12.1154,12.0283,12.0994,1093647.1702914,0
+SCHF.US,D,20150511,000000,12.0283,12.0546,11.9902,12.009,1318389.1697348,0
+SCHF.US,D,20150512,000000,11.9938,12.0211,11.9599,11.9979,1352677.3448793,0
+SCHF.US,D,20150513,000000,12.1078,12.1382,12.0582,12.0699,1929986.5154542,0
+SCHF.US,D,20150514,000000,12.1762,12.2101,12.1566,12.2067,1711487.4735963,0
+SCHF.US,D,20150515,000000,12.1914,12.2299,12.1462,12.2214,1275055.3047029,0
+SCHF.US,D,20150518,000000,12.1726,12.1914,12.1462,12.1762,2010053.3971358,0
+SCHF.US,D,20150519,000000,12.1462,12.1641,12.123,12.1347,1431898.7095536,0
+SCHF.US,D,20150520,000000,12.1347,12.1985,12.1266,12.1531,1435958.533279,0
+SCHF.US,D,20150521,000000,12.1834,12.2366,12.1606,12.2142,1615053.7984166,0
+SCHF.US,D,20150522,000000,12.1641,12.1726,12.1347,12.1423,980891.43796323,0
+SCHF.US,D,20150526,000000,12.0582,12.0926,11.9188,11.9438,2086653.2117241,0
+SCHF.US,D,20150527,000000,11.9679,12.0399,11.9402,12.0318,1882472.038553,0
+SCHF.US,D,20150528,000000,11.9679,12.0211,11.9219,12.0171,1475002.1823851,0
+SCHF.US,D,20150529,000000,11.9751,11.9938,11.8494,11.8991,1566315.7823541,0
+SCHF.US,D,20150601,000000,11.9402,11.9402,11.8226,11.8539,3285643.3012163,0
+SCHF.US,D,20150602,000000,11.8834,11.9791,11.8768,11.9255,1500513.0857397,0
+SCHF.US,D,20150603,000000,11.9751,12.0283,11.9558,11.9826,1433263.1682162,0
+SCHF.US,D,20150604,000000,11.9219,11.9791,11.8226,11.8539,5686153.3207702,0
+SCHF.US,D,20150605,000000,11.7092,11.773,11.6711,11.739,3897471.039136,0
+SCHF.US,D,20150608,000000,11.7319,11.7355,11.668,11.7055,3426920.6932267,0
+SCHF.US,D,20150609,000000,11.7018,11.7018,11.6026,11.6492,1969428.3180717,0
+SCHF.US,D,20150610,000000,11.8382,11.9142,11.8124,11.8726,1777191.7502415,0
+SCHF.US,D,20150611,000000,11.9142,11.938,11.857,11.9071,2225335.8954581,0
+SCHF.US,D,20150612,000000,11.8267,11.8494,11.7582,11.8154,1866666.6862422,0
+SCHF.US,D,20150615,000000,11.6903,11.7547,11.668,11.7515,2432069.2773734,0
+SCHF.US,D,20150616,000000,11.6978,11.7515,11.6711,11.739,2568808.1667175,0
+SCHF.US,D,20150617,000000,11.7355,11.7475,11.6179,11.7278,1719651.8573968,0
+SCHF.US,D,20150618,000000,11.7582,11.9032,11.7547,11.8267,1524948.0798867,0
+SCHF.US,D,20150619,000000,11.8195,11.8267,11.785,11.7877,2105106.9559306,0
+SCHF.US,D,20150622,000000,11.9791,12.0582,11.9558,11.9938,2028433.3263655,0
+SCHF.US,D,20150623,000000,12.0283,12.0431,12.013,12.0318,3835647.640818,0
+SCHF.US,D,20150624,000000,11.9791,11.9979,11.9295,11.9438,1323659.1117167,0
+SCHF.US,D,20150625,000000,11.9751,11.9902,11.9295,11.9335,989847.65515146,0
+SCHF.US,D,20150626,000000,11.9527,11.9679,11.8909,11.9295,2537188.5148262,0
+SCHF.US,D,20150629,000000,11.2271,11.7582,11.2271,11.5803,6275263.9403674,0
+SCHF.US,D,20150630,000000,11.6938,11.6938,11.5079,11.5654,3990068.5723383,0
+SCHF.US,D,20150701,000000,11.6867,11.7018,11.5767,11.6107,4632281.2389008,0
+SCHF.US,D,20150702,000000,11.6179,11.6603,11.6026,11.6412,2918167.7415835,0
+SCHF.US,D,20150706,000000,11.4095,11.5003,11.3795,11.4055,3134734.1731389,0
+SCHF.US,D,20150707,000000,11.3224,11.4287,11.1932,11.4055,6444933.256646,0
+SCHF.US,D,20150708,000000,11.2271,11.2727,11.1283,11.1516,4651249.4511277,0
+SCHF.US,D,20150709,000000,11.4011,11.4011,11.2762,11.2991,2889183.060683,0
+SCHF.US,D,20150710,000000,11.5767,11.6456,11.5494,11.6264,2688949.8703634,0
+SCHF.US,D,20150713,000000,11.6831,11.7018,11.6603,11.6791,1591869.1852408,0
+SCHF.US,D,20150714,000000,11.7202,11.7662,11.6938,11.7582,1785051.9268648,0
+SCHF.US,D,20150715,000000,11.7475,11.7515,11.6791,11.7126,1557395.3542455,0
+SCHF.US,D,20150716,000000,11.8267,11.8382,11.7967,11.8079,1579219.9823937,0
+SCHF.US,D,20150717,000000,11.8079,11.8226,11.7623,11.7819,1297311.6386247,0
+SCHF.US,D,20150720,000000,11.8226,11.8226,11.7694,11.7877,2923958.862038,0
+SCHF.US,D,20150721,000000,11.7662,11.785,11.739,11.7623,2005517.1312872,0
+SCHF.US,D,20150722,000000,11.6492,11.6831,11.6492,11.668,1591600.7671432,0
+SCHF.US,D,20150723,000000,11.6938,11.6938,11.6179,11.6329,2369360.0993332,0
+SCHF.US,D,20150724,000000,11.6179,11.6179,11.4967,11.512,2010518.6551716,0
+SCHF.US,D,20150727,000000,11.4895,11.4895,11.4135,11.4287,2536665.0995359,0
+SCHF.US,D,20150728,000000,11.5272,11.5803,11.4658,11.5727,2158061.3729422,0
+SCHF.US,D,20150729,000000,11.5727,11.6603,11.5654,11.6219,2707656.374945,0
+SCHF.US,D,20150730,000000,11.5803,11.6147,11.5272,11.6147,1602409.0692046,0
+SCHF.US,D,20150731,000000,11.7167,11.7202,11.6492,11.6635,1625329.7379178,0
+SCHF.US,D,20150803,000000,11.6751,11.6831,11.5918,11.6303,2893670.116547,0
+SCHF.US,D,20150804,000000,11.668,11.6831,11.6264,11.6329,1552353.5676465,0
+SCHF.US,D,20150805,000000,11.7126,11.7475,11.6867,11.7055,1527587.5245126,0
+SCHF.US,D,20150806,000000,11.6938,11.6938,11.6179,11.6492,1712923.5104182,0
+SCHF.US,D,20150807,000000,11.6107,11.6367,11.5767,11.6264,2096935.8616777,0
+SCHF.US,D,20150810,000000,11.668,11.773,11.668,11.7662,2173868.9620704,0
+SCHF.US,D,20150811,000000,11.6264,11.6412,11.5347,11.5879,3401760.9702163,0
+SCHF.US,D,20150812,000000,11.4703,11.5232,11.3948,11.5232,4495808.5308367,0
+SCHF.US,D,20150813,000000,11.5149,11.5272,11.4627,11.5043,1579219.9823937,0
+SCHF.US,D,20150814,000000,11.4931,11.5382,11.4627,11.5316,2028697.2708281,0
+SCHF.US,D,20150817,000000,11.4547,11.5043,11.4011,11.5043,2769830.9536074,0
+SCHF.US,D,20150818,000000,11.4439,11.4627,11.4095,11.4287,1916194.2988751,0
+SCHF.US,D,20150819,000000,11.3447,11.3675,11.2584,11.3071,9342289.6483995,0
+SCHF.US,D,20150820,000000,11.1972,11.2123,11.0412,11.0412,9080664.7655352,0
+SCHF.US,D,20150821,000000,11.0142,11.03,10.7643,10.7792,12313143.388897,0
+SCHF.US,D,20150824,000000,10.5704,10.62,10.0769,10.4103,19086128.297098,0
+SCHF.US,D,20150825,000000,10.6397,11.1126,10.4948,10.4948,6676524.3912119,0
+SCHF.US,D,20150826,000000,10.7295,10.7751,10.5213,10.7716,3734120.7322373,0
+SCHF.US,D,20150827,000000,10.8436,10.9692,10.8176,10.9424,4435734.3237874,0
+SCHF.US,D,20150828,000000,10.8819,10.9468,10.8436,10.9316,2327999.1073185,0
+SCHF.US,D,20150831,000000,10.8551,10.9007,10.8055,10.8587,4113775.7630464,0
+SCHF.US,D,20150901,000000,10.6437,10.6437,10.4487,10.4904,8242048.3401782,0
+SCHF.US,D,20150902,000000,10.6651,10.6651,10.5136,10.6271,2328524.7594262,0
+SCHF.US,D,20150903,000000,10.6651,10.7451,10.6312,10.6616,3460642.9535487,0
+SCHF.US,D,20150904,000000,10.4604,10.4837,10.3804,10.434,3313100.2357781,0
+SCHF.US,D,20150908,000000,10.6995,10.7295,10.6463,10.726,2748227.7703897,0
+SCHF.US,D,20150909,000000,10.8937,10.8937,10.6687,10.6808,8754749.2746729,0
+SCHF.US,D,20150910,000000,10.684,10.7863,10.6687,10.7524,1375434.7259165,0
+SCHF.US,D,20150911,000000,10.6768,10.7411,10.6504,10.7411,2027113.6040526,0
+SCHF.US,D,20150914,000000,10.6687,10.6727,10.62,10.658,2377797.3748663,0
+SCHF.US,D,20150915,000000,10.658,10.7411,10.6353,10.726,3911699.4351237,0
+SCHF.US,D,20150916,000000,10.8055,10.9007,10.7907,10.9007,3239332.2321191,0
+SCHF.US,D,20150917,000000,10.848,11.03,10.8248,10.9124,1576864.6135878,0
+SCHF.US,D,20150918,000000,10.726,10.7684,10.654,10.6651,2857829.5900718,0
+SCHF.US,D,20150921,000000,10.696,10.7072,10.6012,10.654,10660674.344499,0
+SCHF.US,D,20150922,000000,10.434,10.4416,10.3281,10.4068,10939690.483267,0
+SCHF.US,D,20150923,000000,10.4041,10.4452,10.3045,10.3535,4686888.6640297,0
+SCHF.US,D,20150924,000000,10.252,10.3236,10.198,10.3045,10906292.56148,0
+SCHF.US,D,20150925,000000,10.4644,10.4837,10.3535,10.4041,2922379.6688974,0
+SCHF.US,D,20150928,000000,10.3281,10.3575,10.1608,10.1828,6458705.3418679,0
+SCHF.US,D,20150929,000000,10.1533,10.2065,10.1076,10.1828,8447813.1801248,0
+SCHF.US,D,20150930,000000,10.3321,10.3956,10.282,10.3883,8787424.7044146,0
+SCHF.US,D,20151001,000000,10.4416,10.4756,10.3321,10.4188,3029084.8099433,0
+SCHF.US,D,20151002,000000,10.3732,10.5861,10.3463,10.5861,2380953.5243301,0
+SCHF.US,D,20151005,000000,10.7116,10.7984,10.7072,10.7952,4345731.4988615,0
+SCHF.US,D,20151006,000000,10.7823,10.8516,10.7823,10.8248,2420473.6155591,0
+SCHF.US,D,20151007,000000,10.9389,10.9884,10.8708,10.9575,1967227.2896718,0
+SCHF.US,D,20151008,000000,10.9007,11.0492,10.8896,11.0492,1984701.3078222,0
+SCHF.US,D,20151009,000000,11.0983,11.1028,11.0371,11.068,3461170.842474,0
+SCHF.US,D,20151012,000000,11.0451,11.0596,11.0187,11.0371,3161699.0078552,0
+SCHF.US,D,20151013,000000,10.9048,10.9919,10.8937,10.9007,2785374.5982732,0
+SCHF.US,D,20151014,000000,10.9276,10.9657,10.8937,10.9316,1386891.705047,0
+SCHF.US,D,20151015,000000,11.0067,11.1211,11.0031,11.1126,1813973.9768757,0
+SCHF.US,D,20151016,000000,11.0983,11.1211,11.0635,11.1126,1862188.5776481,0
+SCHF.US,D,20151019,000000,11.0635,11.0792,11.0259,11.0715,2797243.1518199,0
+SCHF.US,D,20151020,000000,11.0218,11.068,11.0108,11.0371,1780770.6582089,0
+SCHF.US,D,20151021,000000,11.0983,11.1126,11.0067,11.0067,1521787.456788,0
+SCHF.US,D,20151022,000000,11.0715,11.1774,11.0635,11.1435,1280980.6342063,0
+SCHF.US,D,20151023,000000,11.2271,11.2584,11.186,11.2392,1665903.3701799,0
+SCHF.US,D,20151026,000000,11.2123,11.2271,11.1774,11.1891,2454989.9460865,0
+SCHF.US,D,20151027,000000,11.1126,11.1399,11.068,11.0983,2016839.9013689,0
+SCHF.US,D,20151028,000000,11.1435,11.224,11.0715,11.1735,1726239.2848742,0
+SCHF.US,D,20151029,000000,11.0492,11.1028,11.0371,11.0939,1788939.5156443,0
+SCHF.US,D,20151030,000000,11.1056,11.1399,11.068,11.0715,3040673.7613051,0
+SCHF.US,D,20151102,000000,11.1126,11.1704,11.0792,11.1592,3093366.4706715,0
+SCHF.US,D,20151103,000000,11.0983,11.2048,11.0872,11.1774,3777412.097737,0
+SCHF.US,D,20151104,000000,11.1819,11.1819,11.0792,11.1028,1908419.1213161,0
+SCHF.US,D,20151105,000000,11.1211,11.1516,11.0596,11.0831,2150946.0565396,0
+SCHF.US,D,20151106,000000,11.0108,11.0412,10.9508,11.0187,4278445.7922583,0
+SCHF.US,D,20151109,000000,10.9692,10.9731,10.8708,10.9204,3964611.3526032,0
+SCHF.US,D,20151110,000000,10.8587,10.9079,10.8436,10.8967,1580541.9415242,0
+SCHF.US,D,20151111,000000,10.9919,10.9991,10.9351,10.9468,1219855.1229418,0
+SCHF.US,D,20151112,000000,10.8587,10.8937,10.8136,10.8136,2837018.2402417,0
+SCHF.US,D,20151113,000000,10.7643,10.7751,10.7032,10.7188,4441793.8623397,0
+SCHF.US,D,20151116,000000,10.7295,10.8587,10.7188,10.8516,2671556.3776422,0
+SCHF.US,D,20151117,000000,10.8937,10.9316,10.8551,10.878,8470738.3224732,0
+SCHF.US,D,20151118,000000,10.9236,10.9884,10.8937,10.9807,2829638.9793764,0
+SCHF.US,D,20151119,000000,11.0412,11.0751,11.0259,11.0412,2745064.9104735,0
+SCHF.US,D,20151120,000000,11.0831,11.0899,11.0067,11.0142,1839529.61658,0
+SCHF.US,D,20151123,000000,10.9807,11.0067,10.9276,10.9468,3507278.3611806,0
+SCHF.US,D,20151124,000000,10.8747,10.9772,10.8747,10.9575,1989174.9427814,0
+SCHF.US,D,20151125,000000,10.9657,11.0031,10.9468,10.9807,1876942.6257434,0
+SCHF.US,D,20151127,000000,10.9848,10.9919,10.9657,10.9772,791983.25454272,0
+SCHF.US,D,20151130,000000,10.9848,10.9919,10.9508,10.9657,2580397.1180793,0
+SCHF.US,D,20151201,000000,11.0371,11.0831,11.0259,11.0792,2199408.9440522,0
+SCHF.US,D,20151202,000000,11.033,11.0596,10.9508,10.9657,3960126.5335566,0
+SCHF.US,D,20151203,000000,11.0108,11.0142,10.8631,10.8967,7962193.3948554,0
+SCHF.US,D,20151204,000000,10.8631,10.9991,10.8551,10.9848,5555207.7886982,0
+SCHF.US,D,20151207,000000,10.9316,10.9351,10.8551,10.8937,3200335.5561801,0
+SCHF.US,D,20151208,000000,10.7148,10.7563,10.6768,10.7215,6766929.8432841,0
+SCHF.US,D,20151209,000000,10.7375,10.8212,10.6397,10.7032,3890881.3748413,0
+SCHF.US,D,20151210,000000,10.7032,10.7563,10.688,10.6919,4630699.8089427,0
+SCHF.US,D,20151211,000000,10.5658,10.5784,10.4881,10.5095,8878583.9639775,0
+SCHF.US,D,20151214,000000,10.5323,10.5555,10.4068,10.5172,8746763.8362709,0
+SCHF.US,D,20151215,000000,10.5744,10.62,10.5555,10.5784,8039439.6496952,0
+SCHF.US,D,20151216,000000,10.7032,10.8019,10.6463,10.7863,3648761.540399,0
+SCHF.US,D,20151217,000000,10.7716,10.7716,10.6463,10.6463,2719249.7999417,0
+SCHF.US,D,20151218,000000,10.5931,10.62,10.5445,10.5445,4013662.5231129,0
+SCHF.US,D,20151221,000000,10.6536,10.6727,10.5413,10.5918,8793569.2420312,0
+SCHF.US,D,20151222,000000,10.6262,10.684,10.5878,10.6727,5212621.2971604,0
+SCHF.US,D,20151223,000000,10.7585,10.8516,10.7585,10.8516,4882684.0084698,0
+SCHF.US,D,20151224,000000,10.8167,10.8555,10.8113,10.8284,1808710.7453463,0
+SCHF.US,D,20151228,000000,10.7974,10.8046,10.754,10.7894,5427639.8510201,0
+SCHF.US,D,20151229,000000,10.8753,10.9295,10.8713,10.9097,8196725.9444069,0
+SCHF.US,D,20151230,000000,10.8669,10.8669,10.8167,10.8318,5208340.0285047,0
+SCHF.US,D,20151231,000000,10.7702,10.781,10.7,10.7,4608544.1318074,0
+SCHF.US,D,20160104,000000,10.5413,10.5413,10.4053,10.5293,6017781.6434754,0
+SCHF.US,D,20160105,000000,10.5024,10.5216,10.4403,10.5176,6821543.9788657,0
+SCHF.US,D,20160106,000000,10.2927,10.358,10.2775,10.3231,10404297.035442,0
+SCHF.US,D,20160107,000000,10.1407,10.2262,10.1139,10.1328,14740794.951748,0
+SCHF.US,D,20160108,000000,10.1796,10.1918,9.99354,10.0088,16821428.887635,0
+SCHF.US,D,20160111,000000,10.1139,10.125,9.94677,10.0406,15259767.922455,0
+SCHF.US,D,20160112,000000,10.0988,10.1269,9.99139,10.0826,11030355.406167,0
+SCHF.US,D,20160113,000000,10.1452,10.1608,9.89218,9.9274,19619463.872842,0
+SCHF.US,D,20160114,000000,9.9543,10.0867,9.88503,10.0432,10280361.689351,0
+SCHF.US,D,20160115,000000,9.71783,9.78357,9.63241,9.69591,9866452.0356596,0
+SCHF.US,D,20160119,000000,9.83807,9.86576,9.70217,9.77638,7231172.3639013,0
+SCHF.US,D,20160120,000000,9.57028,9.61681,9.36776,9.56666,15689704.373388,0
+SCHF.US,D,20160121,000000,9.51266,9.69058,9.4608,9.63603,11350956.218698,0
+SCHF.US,D,20160122,000000,9.86938,9.9319,9.84619,9.92388,6664839.2566986,0
+SCHF.US,D,20160125,000000,9.83807,9.88004,9.76836,9.77232,4769315.3881523,0
+SCHF.US,D,20160126,000000,9.83406,9.9543,9.82428,9.9498,6817184.4215979,0
+SCHF.US,D,20160127,000000,9.9319,10.0406,9.85558,9.89619,2958175.4590231,0
+SCHF.US,D,20160128,000000,9.98561,9.99412,9.85187,9.93953,4004820.3836161,0
+SCHF.US,D,20160129,000000,9.9816,10.1215,9.96223,10.1215,5901896.6034934,0
+SCHF.US,D,20160201,000000,10.0366,10.1273,9.99354,10.0988,8665556.1776746,0
+SCHF.US,D,20160202,000000,9.9588,9.9588,9.84169,9.86938,4623311.6008076,0
+SCHF.US,D,20160203,000000,9.92388,9.96223,9.75271,9.9543,6018184.2706217,0
+SCHF.US,D,20160204,000000,9.91233,10.0286,9.89619,9.98561,5944478.8978521,0
+SCHF.US,D,20160205,000000,9.94403,9.96458,9.80725,9.83406,5517761.2272724,0
+SCHF.US,D,20160208,000000,9.70217,9.70217,9.57077,9.66377,16852663.806919,0
+SCHF.US,D,20160209,000000,9.45757,9.58555,9.45757,9.53134,14066803.819253,0
+SCHF.US,D,20160210,000000,9.57429,9.63955,9.50096,9.51931,16306421.794318,0
+SCHF.US,D,20160211,000000,9.37221,9.42993,9.30783,9.3995,13664033.51661,0
+SCHF.US,D,20160212,000000,9.4111,9.54749,9.36776,9.54749,7245742.9929632,0
+SCHF.US,D,20160216,000000,9.71024,9.73172,9.62796,9.7259,7679681.1103669,0
+SCHF.US,D,20160217,000000,9.81077,9.92701,9.80725,9.90822,7368190.8554303,0
+SCHF.US,D,20160218,000000,9.9588,9.9588,9.86185,9.86938,3603741.1149875,0
+SCHF.US,D,20160219,000000,9.7916,9.85412,9.75672,9.84619,4843904.3038263,0
+SCHF.US,D,20160222,000000,9.91624,9.97397,9.91096,9.95665,6103152.019401,0
+SCHF.US,D,20160223,000000,9.90069,9.90822,9.7916,9.80363,6921453.6684086,0
+SCHF.US,D,20160224,000000,9.65971,9.79923,9.6056,9.78807,9455935.6340845,0
+SCHF.US,D,20160225,000000,9.8233,9.90431,9.7916,9.90431,5039115.8389044,0
+SCHF.US,D,20160226,000000,9.94403,9.9543,9.85774,9.86576,4724910.0875478,0
+SCHF.US,D,20160229,000000,9.86576,9.91233,9.8233,9.8233,5873321.2601916,0
+SCHF.US,D,20160301,000000,9.9543,10.0818,9.93601,10.071,3190310.1402365,0
+SCHF.US,D,20160302,000000,10.0594,10.1452,10.0415,10.1452,2995982.1480631,0
+SCHF.US,D,20160303,000000,10.1685,10.2503,10.1685,10.2503,6428396.4650196,0
+SCHF.US,D,20160304,000000,10.3004,10.3705,10.2919,10.3231,3595379.8912489,0
+SCHF.US,D,20160307,000000,10.219,10.3469,10.2028,10.3156,3963716.6256113,0
+SCHF.US,D,20160308,000000,10.2534,10.2637,10.1957,10.2154,7202894.5173243,0
+SCHF.US,D,20160309,000000,10.2534,10.2846,10.2262,10.2534,2437820.1351134,0
+SCHF.US,D,20160310,000000,10.3428,10.3952,10.1645,10.2503,4067062.0668029,0
+SCHF.US,D,20160311,000000,10.4166,10.5136,10.4166,10.5113,2911077.0301731,0
+SCHF.US,D,20160314,000000,10.4984,10.5024,10.4559,10.4787,4290672.2366017,0
+SCHF.US,D,20160315,000000,10.3661,10.3857,10.3406,10.3741,2769329.906492,0
+SCHF.US,D,20160316,000000,10.3156,10.4984,10.3156,10.4945,3123330.8776281,0
+SCHF.US,D,20160317,000000,10.4984,10.6035,10.4711,10.5843,5122121.8987541,0
+SCHF.US,D,20160318,000000,10.5843,10.5994,10.5413,10.557,2558579.2003835,0
+SCHF.US,D,20160321,000000,10.5257,10.5641,10.5095,10.5413,3307318.0625935,0
+SCHF.US,D,20160322,000000,10.4671,10.5525,10.4591,10.5333,2248299.0637034,0
+SCHF.US,D,20160323,000000,10.4984,10.5176,10.4121,10.4246,3138299.6602013,0
+SCHF.US,D,20160324,000000,10.2964,10.3535,10.2882,10.3505,2321009.0526946,0
+SCHF.US,D,20160328,000000,10.4287,10.4326,10.3818,10.4206,5856178.2910282,0
+SCHF.US,D,20160329,000000,10.3778,10.535,10.3482,10.5333,5616062.6450476,0
+SCHF.US,D,20160330,000000,10.6187,10.6727,10.5843,10.6151,4553784.6030898,0
+SCHF.US,D,20160331,000000,10.5757,10.5994,10.5257,10.5311,1910438.9675002,0
+SCHF.US,D,20160401,000000,10.3191,10.4206,10.2927,10.4086,3304725.5911346,0
+SCHF.US,D,20160404,000000,10.4398,10.4398,10.3661,10.3857,2316363.1827895,0
+SCHF.US,D,20160405,000000,10.1957,10.2231,10.173,10.1832,4196708.0079195,0
+SCHF.US,D,20160406,000000,10.219,10.3469,10.2073,10.3469,3605528.3321536,0
+SCHF.US,D,20160407,000000,10.2614,10.2905,10.1796,10.2028,3067041.3657544,0
+SCHF.US,D,20160408,000000,10.3929,10.4326,10.3724,10.4013,3904745.1695798,0
+SCHF.US,D,20160411,000000,10.4514,10.5095,10.4086,10.4121,2384013.4906421,0
+SCHF.US,D,20160412,000000,10.4787,10.5902,10.4367,10.5677,3295096.0918851,0
+SCHF.US,D,20160413,000000,10.7,10.7429,10.6808,10.7309,2487504.3249697,0
+SCHF.US,D,20160414,000000,10.7626,10.781,10.7394,10.754,1624244.8814402,0
+SCHF.US,D,20160415,000000,10.7309,10.7585,10.7193,10.7268,1883630.7100074,0
+SCHF.US,D,20160418,000000,10.704,10.8242,10.6964,10.8127,2387362.006409,0
+SCHF.US,D,20160419,000000,10.9682,11.0187,10.9598,11.0027,3683304.7127361,0
+SCHF.US,D,20160420,000000,10.9879,11.0604,10.9763,11.0108,5871894.1706396,0
+SCHF.US,D,20160421,000000,11.0067,11.0067,10.9222,10.9473,2931237.4661166,0
+SCHF.US,D,20160422,000000,10.9526,10.9722,10.9021,10.9494,4043470.3528457,0
+SCHF.US,D,20160425,000000,10.9021,10.9021,10.8592,10.8944,2951867.6337308,0
+SCHF.US,D,20160426,000000,10.9218,10.9494,10.9003,10.9339,3633260.3952655,0
+SCHF.US,D,20160427,000000,10.9097,10.9633,10.8864,10.9473,2817913.5821486,0
+SCHF.US,D,20160428,000000,10.8242,10.9056,10.7882,10.8127,2912844.115982,0
+SCHF.US,D,20160429,000000,10.8091,10.8284,10.7309,10.7738,4211142.1911152,0
+SCHF.US,D,20160502,000000,10.8318,10.8669,10.8132,10.8555,2698941.7340447,0
+SCHF.US,D,20160503,000000,10.754,10.754,10.6655,10.6808,4242925.1306827,0
+SCHF.US,D,20160504,000000,10.5994,10.6097,10.5305,10.557,3942878.4339716,0
+SCHF.US,D,20160505,000000,10.5454,10.5843,10.5074,10.5454,3227890.9107109,0
+SCHF.US,D,20160506,000000,10.4831,10.5717,10.4787,10.5641,2253848.6078702,0
+SCHF.US,D,20160509,000000,10.5722,10.5926,10.5257,10.535,3008145.9615171,0
+SCHF.US,D,20160510,000000,10.5994,10.684,10.5994,10.6808,2512294.9730959,0
+SCHF.US,D,20160511,000000,10.6111,10.6612,10.6035,10.6074,2659705.7186353,0
+SCHF.US,D,20160512,000000,10.6808,10.7,10.557,10.6035,3801596.5683263,0
+SCHF.US,D,20160513,000000,10.506,10.557,10.4595,10.4831,3321020.8064733,0
+SCHF.US,D,20160516,000000,10.5333,10.6151,10.5154,10.6074,2674437.3985558,0
+SCHF.US,D,20160517,000000,10.5843,10.6293,10.5293,10.5413,2969735.3317576,0
+SCHF.US,D,20160518,000000,10.5454,10.6473,10.5002,10.5373,3219871.9200468,0
+SCHF.US,D,20160519,000000,10.4747,10.4899,10.4287,10.4787,3459781.7788192,0
+SCHF.US,D,20160520,000000,10.5373,10.5722,10.5293,10.553,2169833.7433372,0
+SCHF.US,D,20160523,000000,10.5216,10.5462,10.4984,10.5216,1806350.9029053,0
+SCHF.US,D,20160524,000000,10.5722,10.6754,10.5722,10.6612,2526286.2664308,0
+SCHF.US,D,20160525,000000,10.7309,10.7845,10.6964,10.7662,3816813.6376399,0
+SCHF.US,D,20160526,000000,10.8006,10.8234,10.7662,10.7894,2522752.0948131,0
+SCHF.US,D,20160527,000000,10.7778,10.7952,10.754,10.7702,1785606.6575997,0
+SCHF.US,D,20160531,000000,10.8242,10.8391,10.7081,10.7354,3956426.8374455,0
+SCHF.US,D,20160601,000000,10.6687,10.7394,10.6687,10.7268,3484950.4490994,0
+SCHF.US,D,20160602,000000,10.6768,10.7309,10.6575,10.7309,2482556.484705,0
+SCHF.US,D,20160603,000000,10.781,10.8127,10.7228,10.8127,2444042.9613416,0
+SCHF.US,D,20160606,000000,10.8359,10.8993,10.8359,10.8713,3398094.8263673,0
+SCHF.US,D,20160607,000000,10.9451,10.9919,10.9451,10.9562,3942753.1721928,0
+SCHF.US,D,20160608,000000,11.0067,11.0242,10.9839,10.9951,2896560.0847307,0
+SCHF.US,D,20160609,000000,10.8753,10.8864,10.8284,10.8637,1718218.0573924,0
+SCHF.US,D,20160610,000000,10.6536,10.6687,10.5413,10.5677,3181857.2069811,0
+SCHF.US,D,20160613,000000,10.4475,10.5172,10.3943,10.4121,7001826.9940848,0
+SCHF.US,D,20160614,000000,10.3156,10.3469,10.219,10.2812,16858589.136423,0
+SCHF.US,D,20160615,000000,10.3535,10.3961,10.3191,10.3383,9347400.7763403,0
+SCHF.US,D,20160616,000000,10.1918,10.358,10.1139,10.3505,10148657.876153,0
+SCHF.US,D,20160617,000000,10.3818,10.4591,10.3334,10.4398,3923621.6722898,0
+SCHF.US,D,20160620,000000,10.7505,10.7582,10.6768,10.684,4277300.5417088,0
+SCHF.US,D,20160621,000000,10.7702,10.8359,10.7157,10.7662,2661707.6702795,0
+SCHF.US,D,20160622,000000,10.7974,10.8516,10.7585,10.7626,3239511.1775174,0
+SCHF.US,D,20160623,000000,10.9643,11.0475,10.9021,11.0376,3186928.0722074,0
+SCHF.US,D,20160624,000000,10.1528,10.4013,10.1483,10.1483,14041474.098114,0
+SCHF.US,D,20160627,000000,10.0209,10.0209,9.8322,9.94677,23599032.823932,0
+SCHF.US,D,20160628,000000,10.1765,10.1988,10.0875,10.1988,13502282.534209,0
+SCHF.US,D,20160629,000000,10.3505,10.4139,10.3231,10.3857,7475477.5690209,0
+SCHF.US,D,20160630,000000,10.4121,10.5216,10.3778,10.5216,4845959.9390901,0
+SCHF.US,D,20160701,000000,10.5413,10.5722,10.5311,10.557,3627048.7531247,0
+SCHF.US,D,20160705,000000,10.4398,10.4398,10.3191,10.3428,4932260.8310874,0
+SCHF.US,D,20160706,000000,10.2418,10.3383,10.1765,10.3348,5751680.8888345,0
+SCHF.US,D,20160707,000000,10.358,10.3915,10.2592,10.2964,6834566.7302317,0
+SCHF.US,D,20160708,000000,10.4053,10.4514,10.3857,10.4367,4584894.2605959,0
+SCHF.US,D,20160711,000000,10.5677,10.6226,10.5547,10.5878,3725786.3503083,0
+SCHF.US,D,20160712,000000,10.7228,10.7698,10.7058,10.7268,3853226.78939,0
+SCHF.US,D,20160713,000000,10.7465,10.7755,10.7,10.7268,3048064.2062577,0
+SCHF.US,D,20160714,000000,10.8284,10.8476,10.8011,10.8167,4758296.8252479,0
+SCHF.US,D,20160715,000000,10.7939,10.7992,10.7429,10.7662,3482243.8999491,0
+SCHF.US,D,20160718,000000,10.7662,10.8144,10.7402,10.7974,2255394.2487486,0
+SCHF.US,D,20160719,000000,10.7081,10.7268,10.6808,10.704,2255067.6733967,0
+SCHF.US,D,20160720,000000,10.7465,10.8006,10.7429,10.7939,3088944.2825145,0
+SCHF.US,D,20160721,000000,10.754,10.7974,10.7309,10.754,5924083.5960732,0
+SCHF.US,D,20160722,000000,10.7626,10.7738,10.7394,10.754,3917448.0560462,0
+SCHF.US,D,20160725,000000,10.7626,10.7702,10.7157,10.7429,1867606.1495837,0
+SCHF.US,D,20160726,000000,10.7894,10.8203,10.754,10.781,2112667.3990116,0
+SCHF.US,D,20160727,000000,10.848,10.8592,10.7443,10.8395,2797909.7234288,0
+SCHF.US,D,20160728,000000,10.8318,10.8395,10.7778,10.8318,1980442.4073411,0
+SCHF.US,D,20160729,000000,10.9142,10.9763,10.8932,10.9562,5074636.50048,0
+SCHF.US,D,20160801,000000,10.9295,10.9451,10.8735,10.8825,2993689.4101465,0
+SCHF.US,D,20160802,000000,10.8713,10.8833,10.7917,10.8318,2197818.5668242,0
+SCHF.US,D,20160803,000000,10.754,10.7974,10.7367,10.7939,2047728.1139444,0
+SCHF.US,D,20160804,000000,10.8208,10.8592,10.8109,10.8516,2072274.9489653,0
+SCHF.US,D,20160805,000000,10.8637,10.9056,10.8516,10.9021,1947375.5345405,0
+SCHF.US,D,20160808,000000,10.9295,10.9365,10.9142,10.9316,1992279.6454431,0
+SCHF.US,D,20160809,000000,10.9763,11.0554,10.9763,11.0263,2337472.0293445,0
+SCHF.US,D,20160810,000000,11.1046,11.1046,11.0527,11.0604,3810474.4969028,0
+SCHF.US,D,20160811,000000,11.1154,11.1663,11.1046,11.1426,3268976.774176,0
+SCHF.US,D,20160812,000000,11.1587,11.1587,11.1006,11.1154,1797707.8401643,0
+SCHF.US,D,20160815,000000,11.1587,11.1887,11.1587,11.1623,2024232.5831389,0
+SCHF.US,D,20160816,000000,11.1547,11.1699,11.1275,11.1426,1528263.0433914,0
+SCHF.US,D,20160817,000000,11.1154,11.1623,11.0581,11.1386,1892226.7995814,0
+SCHF.US,D,20160818,000000,11.1386,11.1932,11.1296,11.1891,1914787.3406805,0
+SCHF.US,D,20160819,000000,11.0916,11.123,11.0527,11.1109,2115749.7334984,0
+SCHF.US,D,20160822,000000,11.0844,11.1292,11.0527,11.1194,1847204.1373524,0
+SCHF.US,D,20160823,000000,11.1976,11.2159,11.1663,11.1663,2023234.962543,0
+SCHF.US,D,20160824,000000,11.1891,11.1891,11.1292,11.1426,1611727.6508245,0
+SCHF.US,D,20160825,000000,11.1154,11.1275,11.0916,11.1077,2087903.5926951,0
+SCHF.US,D,20160826,000000,11.1154,11.22,10.9907,11.0304,5570212.3603512,0
+SCHF.US,D,20160829,000000,11.0187,11.0728,11.0142,11.0728,1882333.3558692,0
+SCHF.US,D,20160830,000000,11.0844,11.0962,11.0357,11.051,2195431.8825735,0
+SCHF.US,D,20160831,000000,11.0496,11.0604,10.9879,11.0187,3209112.8279698,0
+SCHF.US,D,20160901,000000,11.0648,11.1046,11.0376,11.1006,2802953.7468452,0
+SCHF.US,D,20160902,000000,11.1976,11.2361,11.1699,11.2159,2264428.7545488,0
+SCHF.US,D,20160906,000000,11.2563,11.3219,11.2563,11.3183,3260118.9769568,0
+SCHF.US,D,20160907,000000,11.3527,11.36,11.2982,11.3287,2714650.9032037,0
+SCHF.US,D,20160908,000000,11.3062,11.3447,11.2786,11.2982,2372802.5614343,0
+SCHF.US,D,20160909,000000,11.1932,11.1932,11.059,11.0648,4854088.5338108,0
+SCHF.US,D,20160912,000000,10.9839,11.1542,10.9643,11.1506,4204697.9199565,0
+SCHF.US,D,20160913,000000,11.0067,11.0142,10.869,10.9097,5818015.9480091,0
+SCHF.US,D,20160914,000000,10.9097,10.9682,10.8843,10.9056,6047484.3427867,0
+SCHF.US,D,20160915,000000,10.9097,11.0142,10.8825,10.9951,5571887.7366434,0
+SCHF.US,D,20160916,000000,10.8905,10.8905,10.8372,10.8637,4035088.9977498,0
+SCHF.US,D,20160919,000000,10.9643,10.9919,10.9142,10.9258,2829070.8277368,0
+SCHF.US,D,20160920,000000,11.0142,11.0336,10.9763,10.9879,2289877.0270139,0
+SCHF.US,D,20160921,000000,11.0962,11.2008,11.0573,11.186,2868248.6858916,0
+SCHF.US,D,20160922,000000,11.3331,11.3711,11.2866,11.3018,3109272.479769,0
+SCHF.US,D,20160923,000000,11.2052,11.2356,11.1932,11.1932,2216766.6476938,0
+SCHF.US,D,20160926,000000,11.1154,11.1194,11.0841,11.0886,2611504.5387678,0
+SCHF.US,D,20160927,000000,11.0527,11.1551,11.046,11.1426,2467981.382008,0
+SCHF.US,D,20160928,000000,11.1891,11.2436,11.114,11.2436,3719113.9237669,0
+SCHF.US,D,20160929,000000,11.2087,11.2405,11.0728,11.1046,3329668.3428495,0
+SCHF.US,D,20160930,000000,11.1426,11.2132,11.1171,11.1774,4019437.9858452,0
+SCHF.US,D,20161003,000000,11.1547,11.1756,11.1275,11.1547,1906381.3805922,0
+SCHF.US,D,20161004,000000,11.1976,11.2132,11.0916,11.123,3150883.9953415,0
+SCHF.US,D,20161005,000000,11.1819,11.2012,11.1511,11.1891,3189108.96925,0
+SCHF.US,D,20161006,000000,11.131,11.1386,11.1006,11.1275,2770121.7398798,0
+SCHF.US,D,20161007,000000,11.0962,11.0962,10.9897,11.0604,2858878.6574697,0
+SCHF.US,D,20161010,000000,11.0916,11.1386,11.0886,11.1046,2888303.9914136,0
+SCHF.US,D,20161011,000000,11.0527,11.0573,10.9177,10.9451,3546509.902955,0
+SCHF.US,D,20161012,000000,10.9258,10.9526,10.8982,10.9295,3316911.7727633,0
+SCHF.US,D,20161013,000000,10.8167,10.9151,10.781,10.8905,4214003.0806716,0
+SCHF.US,D,20161014,000000,10.9643,10.9879,10.9021,10.9021,2773396.4406699,0
+SCHF.US,D,20161017,000000,10.8944,10.9142,10.8669,10.8825,4431681.2105144,0
+SCHF.US,D,20161018,000000,11.0142,11.0263,10.9763,10.9951,2112515.295423,0
+SCHF.US,D,20161019,000000,11.0218,11.0625,11.0142,11.0304,2924117.6760792,0
+SCHF.US,D,20161020,000000,11.0187,11.0573,10.9951,11.0336,2457365.44625,0
+SCHF.US,D,20161021,000000,10.9602,11.0108,10.9486,11.0027,2514842.7082053,0
+SCHF.US,D,20161024,000000,11.0376,11.0421,10.98,11.0067,2373359.5289869,0
+SCHF.US,D,20161025,000000,10.98,11.0067,10.9579,10.9951,2376634.229777,0
+SCHF.US,D,20161026,000000,10.9494,10.98,10.9222,10.9451,4937537.4835217,0
+SCHF.US,D,20161027,000000,10.9763,10.978,10.9258,10.9365,2784151.0591118,0
+SCHF.US,D,20161028,000000,10.9258,10.9562,10.9076,10.9339,3828416.0099066,0
+SCHF.US,D,20161031,000000,10.9258,10.9451,10.8944,10.9295,3080120.0375576,0
+SCHF.US,D,20161101,000000,10.9643,10.9682,10.8498,10.8905,5271447.3600561,0
+SCHF.US,D,20161102,000000,10.8753,10.8887,10.7974,10.8091,4340868.6576609,0
+SCHF.US,D,20161103,000000,10.8516,10.8592,10.781,10.8046,3207775.2111172,0
+SCHF.US,D,20161104,000000,10.7354,10.7662,10.7,10.7125,9500287.2510697,0
+SCHF.US,D,20161107,000000,10.8242,10.8659,10.8162,10.8637,4423013.5427812,0
+SCHF.US,D,20161108,000000,10.8318,10.9177,10.8144,10.8944,2817499.7709149,0
+SCHF.US,D,20161109,000000,10.7626,10.9218,10.7626,10.8753,7281010.8941639,0
+SCHF.US,D,20161110,000000,10.8713,10.9021,10.7626,10.8395,4526669.9016023,0
+SCHF.US,D,20161111,000000,10.781,10.7939,10.7125,10.7702,4806236.2974702,0
+SCHF.US,D,20161114,000000,10.684,10.7193,10.6665,10.7157,6760342.4158068,0
+SCHF.US,D,20161115,000000,10.6964,10.7778,10.684,10.7738,5100095.9570328,0
+SCHF.US,D,20161116,000000,10.6808,10.7081,10.663,10.6727,4419103.5858268,0
+SCHF.US,D,20161117,000000,10.7228,10.7662,10.7125,10.7465,4082932.2868206,0
+SCHF.US,D,20161118,000000,10.6687,10.6768,10.6299,10.6455,6232480.3324354,0
+SCHF.US,D,20161121,000000,10.6808,10.7429,10.6808,10.7429,5074623.0795752,0
+SCHF.US,D,20161122,000000,10.7585,10.7738,10.7228,10.7738,3207551.5293692,0
+SCHF.US,D,20161123,000000,10.6727,10.7309,10.6575,10.7309,3091726.883459,0
+SCHF.US,D,20161125,000000,10.7626,10.7662,10.7465,10.7626,1344329.5420455,0
+SCHF.US,D,20161128,000000,10.7429,10.754,10.7081,10.7228,4256068.6701926,0
+SCHF.US,D,20161129,000000,10.7228,10.8006,10.7081,10.781,4485662.3267491,0
+SCHF.US,D,20161130,000000,10.8167,10.8167,10.7524,10.7626,5143373.9016277,0
+SCHF.US,D,20161201,000000,10.7585,10.7702,10.7228,10.7354,11648235.972187,0
+SCHF.US,D,20161202,000000,10.7157,10.781,10.7081,10.7626,6200131.4780458,0
+SCHF.US,D,20161205,000000,10.8127,10.8753,10.8064,10.8555,5826752.9570843,0
+SCHF.US,D,20161206,000000,10.8713,10.9365,10.8592,10.9177,5806570.1529659,0
+SCHF.US,D,20161207,000000,10.9602,11.0962,10.9562,11.0805,3848652.4976443,0
+SCHF.US,D,20161208,000000,11.0648,11.0962,11.0421,11.0805,6971976.6648198,0
+SCHF.US,D,20161209,000000,11.0844,11.1275,11.0764,11.123,3756802.0614803,0
+SCHF.US,D,20161212,000000,11.1077,11.123,11.0693,11.0886,4648196.1952679,0
+SCHF.US,D,20161213,000000,11.1699,11.2222,11.1699,11.1976,5398919.1145823,0
+SCHF.US,D,20161214,000000,11.1819,11.1976,11.0067,11.0218,4440590.4545356,0
+SCHF.US,D,20161215,000000,10.9919,11.0197,10.9763,11.0108,4345190.1890315,0
+SCHF.US,D,20161216,000000,11.0067,11.0336,10.9879,11.0067,4354533.3756437,0
+SCHF.US,D,20161219,000000,11.0192,11.0554,10.9924,10.9955,6242964.2959623,0
+SCHF.US,D,20161220,000000,10.9999,11.0357,10.9999,11.0357,4755366.5943497,0
+SCHF.US,D,20161221,000000,11.0318,11.0376,11.0162,11.0282,7362520.5231197,0
+SCHF.US,D,20161222,000000,11.0117,11.0282,10.9955,11.004,5288860.9841346,0
+SCHF.US,D,20161223,000000,11.0076,11.0237,11.004,11.0162,4093930.7183677,0
+SCHF.US,D,20161227,000000,11.0237,11.0318,11.0117,11.0192,9220036.389053,0
+SCHF.US,D,20161228,000000,11.0117,11.0117,10.9562,10.9727,6484835.8436643,0
+SCHF.US,D,20161229,000000,10.9924,11.0237,10.9768,10.9999,7805575.9085703,0
+SCHF.US,D,20161230,000000,11.0715,11.0876,11.0058,11.0237,6607778.0427944,0
+SCHF.US,D,20170103,000000,11.08,11.1041,11.0596,11.1041,6045495.8120473,0
+SCHF.US,D,20170104,000000,11.1672,11.2334,11.1596,11.2271,9762746.4668536,0
+SCHF.US,D,20170105,000000,11.2638,11.3394,11.2606,11.3259,4389716.2777801,0
+SCHF.US,D,20170106,000000,11.2871,11.2986,11.2668,11.2831,6137115.8560111,0
+SCHF.US,D,20170109,000000,11.2513,11.2749,11.2271,11.2638,3845856.4757948,0
+SCHF.US,D,20170110,000000,11.2668,11.3026,11.2593,11.2668,3055367.4153285,0
+SCHF.US,D,20170111,000000,11.2558,11.3461,11.241,11.3428,3488591.9879563,0
+SCHF.US,D,20170112,000000,11.3701,11.3701,11.311,11.3585,4227238.3296983,0
+SCHF.US,D,20170113,000000,11.3701,11.4019,11.3545,11.3948,2724428.0324069,0
+SCHF.US,D,20170117,000000,11.3819,11.3823,11.3527,11.3666,4178542.8131678,0
+SCHF.US,D,20170118,000000,11.3394,11.3545,11.2915,11.311,3603644.9318358,0
+SCHF.US,D,20170119,000000,11.3071,11.3193,11.2619,11.2946,3559508.0493287,0
+SCHF.US,D,20170120,000000,11.3259,11.3545,11.3193,11.3545,4878727.0783485,0
+SCHF.US,D,20170123,000000,11.3506,11.3863,11.3193,11.3787,3495121.258179,0
+SCHF.US,D,20170124,000000,11.3746,11.4345,11.3666,11.422,3990021.5991712,0
+SCHF.US,D,20170125,000000,11.4905,11.5419,11.4784,11.5419,3852918.1085778,0
+SCHF.US,D,20170126,000000,11.5257,11.5329,11.486,11.4976,5576878.0764404,0
+SCHF.US,D,20170127,000000,11.4905,11.4976,11.4557,11.4742,3893769.1062074,0
+SCHF.US,D,20170130,000000,11.3863,11.3979,11.3461,11.3948,4744943.0248949,0
+SCHF.US,D,20170131,000000,11.418,11.4373,11.3787,11.426,4259877.9703603,0
+SCHF.US,D,20170201,000000,11.4905,11.4922,11.4304,11.4703,5728970.4809644,0
+SCHF.US,D,20170202,000000,11.486,11.4905,11.4462,11.4703,3536303.3047956,0
+SCHF.US,D,20170203,000000,11.4976,11.5341,11.4815,11.5257,4348986.0682943,0
+SCHF.US,D,20170206,000000,11.422,11.4462,11.4019,11.4462,5224208.0117048,0
+SCHF.US,D,20170207,000000,11.418,11.43,11.4063,11.422,7565972.4937925,0
+SCHF.US,D,20170208,000000,11.422,11.4578,11.3979,11.4538,3588271.2852986,0
+SCHF.US,D,20170209,000000,11.4703,11.4976,11.4538,11.494,3538446.1759411,0
+SCHF.US,D,20170210,000000,11.4905,11.5378,11.4815,11.5302,3606765.2922198,0
+SCHF.US,D,20170213,000000,11.5772,11.5901,11.5549,11.5736,2815904.920052,0
+SCHF.US,D,20170214,000000,11.5494,11.5654,11.494,11.5619,3726569.2364262,0
+SCHF.US,D,20170215,000000,11.5217,11.6134,11.5142,11.6134,3081265.288107,0
+SCHF.US,D,20170216,000000,11.6134,11.637,11.6005,11.637,4569876.2680378,0
+SCHF.US,D,20170217,000000,11.5654,11.6053,11.5575,11.6018,4410261.44633,0
+SCHF.US,D,20170221,000000,11.6018,11.6496,11.5942,11.646,4074161.7254831,0
+SCHF.US,D,20170222,000000,11.6018,11.65,11.5901,11.65,3395446.4344714,0
+SCHF.US,D,20170223,000000,11.6854,11.6894,11.6443,11.6612,4129912.1643443,0
+SCHF.US,D,20170224,000000,11.5494,11.5857,11.5387,11.5736,3428909.2239661,0
+SCHF.US,D,20170227,000000,11.5464,11.5772,11.5302,11.5736,3932913.4121,0
+SCHF.US,D,20170228,000000,11.5619,11.5901,11.5275,11.5378,4407910.5511589,0
+SCHF.US,D,20170301,000000,11.6214,11.6854,11.6134,11.6612,4177610.0602788,0
+SCHF.US,D,20170302,000000,11.6174,11.6259,11.5817,11.5901,4704340.3140055,0
+SCHF.US,D,20170303,000000,11.6018,11.6537,11.5821,11.6415,3050354.7073566,0
+SCHF.US,D,20170306,000000,11.6094,11.6134,11.5817,11.6094,4191326.2250636,0
+SCHF.US,D,20170307,000000,11.5772,11.5981,11.5535,11.5772,2925466.4770193,0
+SCHF.US,D,20170308,000000,11.5654,11.5838,11.5177,11.5257,3813628.4095489,0
+SCHF.US,D,20170309,000000,11.5535,11.5699,11.5302,11.5654,3705816.0438506,0
+SCHF.US,D,20170310,000000,11.646,11.6693,11.6214,11.6612,2782256.4747065,0
+SCHF.US,D,20170313,000000,11.6933,11.7167,11.6894,11.7126,3798308.4466313,0
+SCHF.US,D,20170314,000000,11.6415,11.646,11.6134,11.6299,3991497.8987077,0
+SCHF.US,D,20170315,000000,11.6612,11.8088,11.6541,11.8047,3997291.2559799,0
+SCHF.US,D,20170316,000000,11.8726,11.8768,11.8364,11.8607,4336124.3677868,0
+SCHF.US,D,20170317,000000,11.8838,11.9003,11.8548,11.8768,3561183.4256211,0
+SCHF.US,D,20170320,000000,11.8879,11.9043,11.8445,11.8607,4249713.871733,0
+SCHF.US,D,20170321,000000,11.9478,11.9643,11.7967,11.8006,4829476.831083,0
+SCHF.US,D,20170322,000000,11.7685,11.8208,11.7488,11.8088,3348954.1831584,0
+SCHF.US,D,20170323,000000,11.8006,11.8685,11.7917,11.8406,3406518.6809954,0
+SCHF.US,D,20170324,000000,11.8685,11.8942,11.8525,11.8726,3562022.2321758,0
+SCHF.US,D,20170327,000000,11.8646,11.9165,11.8364,11.912,2584034.1833012,0
+SCHF.US,D,20170328,000000,11.9241,11.9715,11.912,11.9562,3843521.2383461,0
+SCHF.US,D,20170329,000000,11.912,11.9683,11.9043,11.9603,4029939.8439119,0
+SCHF.US,D,20170330,000000,11.9366,11.9603,11.912,11.9241,3118391.984633,0
+SCHF.US,D,20170331,000000,11.8768,11.9205,11.8646,11.8963,4565858.9438445,0
+SCHF.US,D,20170403,000000,11.8803,11.8963,11.8006,11.8919,7004336.7032969,0
+SCHF.US,D,20170404,000000,11.8406,11.8879,11.8163,11.8879,5110897.5486417,0
+SCHF.US,D,20170405,000000,11.8803,11.9102,11.8208,11.8244,3988491.6160153,0
+SCHF.US,D,20170406,000000,11.8208,11.8423,11.8051,11.8208,4159952.6230951,0
+SCHF.US,D,20170407,000000,11.8088,11.8364,11.8006,11.8208,13611351.991331,0
+SCHF.US,D,20170410,000000,11.8047,11.8208,11.7877,11.8088,15724708.330126,0
+SCHF.US,D,20170411,000000,11.8481,11.8607,11.7721,11.8607,4529031.9808607,0
+SCHF.US,D,20170412,000000,11.8406,11.8562,11.8006,11.8525,5005257.1327159,0
+SCHF.US,D,20170413,000000,11.8088,11.815,11.7662,11.7766,3142670.4015566,0
+SCHF.US,D,20170417,000000,11.8406,11.8685,11.8244,11.8646,3776155.0063136,0
+SCHF.US,D,20170418,000000,11.7721,11.7922,11.7322,11.7877,5163086.9740752,0
+SCHF.US,D,20170419,000000,11.8047,11.8088,11.7286,11.7408,2605442.7633981,0
+SCHF.US,D,20170420,000000,11.8364,11.8646,11.828,11.8406,3822651.7312617,0
+SCHF.US,D,20170421,000000,11.8406,11.8525,11.8204,11.8525,3339854.8096514,0
+SCHF.US,D,20170424,000000,12.1069,12.1333,12.0877,12.131,8820328.2895393,0
+SCHF.US,D,20170425,000000,12.183,12.2161,12.166,12.2031,4966101.6427358,0
+SCHF.US,D,20170426,000000,12.1754,12.2071,12.1611,12.1668,3138923.7322781,0
+SCHF.US,D,20170427,000000,12.187,12.187,12.1391,12.1713,2988023.5514707,0
+SCHF.US,D,20170428,000000,12.1713,12.1754,12.1512,12.1512,4728775.3081523,0
+SCHF.US,D,20170501,000000,12.2031,12.2271,12.1794,12.2071,3461752.4150187,0
+SCHF.US,D,20170502,000000,12.2434,12.2787,12.2271,12.2787,3313901.0164358,0
+SCHF.US,D,20170503,000000,12.2343,12.2544,12.2071,12.2434,3858009.1051614,0
+SCHF.US,D,20170504,000000,12.2746,12.3268,12.2589,12.3268,3249456.0680316,0
+SCHF.US,D,20170505,000000,12.3381,12.4574,12.3305,12.4574,3390527.6728338,0
+SCHF.US,D,20170508,000000,12.4016,12.4016,12.3721,12.3939,3458377.0574421,0
+SCHF.US,D,20170509,000000,12.3899,12.3899,12.3438,12.3671,3237001.4683054,0
+SCHF.US,D,20170510,000000,12.3738,12.3863,12.3506,12.3863,3033876.0729847,0
+SCHF.US,D,20170511,000000,12.3381,12.3542,12.3063,12.3542,2802555.5933337,0
+SCHF.US,D,20170512,000000,12.3671,12.4137,12.3581,12.4137,3800415.5286971,0
+SCHF.US,D,20170515,000000,12.4574,12.4855,12.4499,12.4855,3368302.6543567,0
+SCHF.US,D,20170516,000000,12.5451,12.5571,12.5337,12.5531,4135752.4947834,0
+SCHF.US,D,20170517,000000,12.4931,12.4973,12.3939,12.3979,3898030.2435061,0
+SCHF.US,D,20170518,000000,12.3626,12.4293,12.3506,12.4262,2783061.7289993,0
+SCHF.US,D,20170519,000000,12.5093,12.5732,12.5021,12.5692,3404096.207665,0
+SCHF.US,D,20170522,000000,12.5937,12.6125,12.5777,12.5969,3209305.1942733,0
+SCHF.US,D,20170523,000000,12.6246,12.6246,12.5786,12.5937,3646171.3057577,0
+SCHF.US,D,20170524,000000,12.5732,12.609,12.5531,12.609,2222264.7450586,0
+SCHF.US,D,20170525,000000,12.6211,12.6377,12.5897,12.609,4743023.8354973,0
+SCHF.US,D,20170526,000000,12.5571,12.5812,12.5451,12.5812,2612652.0261349,0
+SCHF.US,D,20170530,000000,12.5451,12.5651,12.5375,12.5607,2543883.3095427,0
+SCHF.US,D,20170531,000000,12.6211,12.6291,12.5651,12.5732,3513613.0282828,0
+SCHF.US,D,20170601,000000,12.6246,12.669,12.6076,12.669,2869074.0715417,0
+SCHF.US,D,20170602,000000,12.7484,12.7964,12.7248,12.7887,3079654.7795217,0
+SCHF.US,D,20170605,000000,12.7444,12.7444,12.7047,12.7332,2679839.3127689,0
+SCHF.US,D,20170606,000000,12.6849,12.7047,12.6734,12.7047,5122260.5814379,0
+SCHF.US,D,20170607,000000,12.7248,12.7332,12.6492,12.6849,2716939.1674852,0
+SCHF.US,D,20170608,000000,12.6573,12.677,12.6344,12.677,3192383.6700401,0
+SCHF.US,D,20170609,000000,12.6291,12.669,12.5937,12.6377,2900908.4579111,0
+SCHF.US,D,20170612,000000,12.601,12.6125,12.5531,12.5937,2749487.0986307,0
+SCHF.US,D,20170613,000000,12.6734,12.7047,12.655,12.7047,3002348.1306099,0
+SCHF.US,D,20170614,000000,12.7642,12.7642,12.6452,12.6804,2755390.0599593,0
+SCHF.US,D,20170615,000000,12.5018,12.5607,12.4855,12.5607,3724242.9462476,0
+SCHF.US,D,20170616,000000,12.6054,12.6573,12.5853,12.6573,2114521.7207021,0
+SCHF.US,D,20170619,000000,12.7047,12.7311,12.7015,12.7127,2997259.370844,0
+SCHF.US,D,20170620,000000,12.677,12.677,12.5812,12.601,3346305.7912625,0
+SCHF.US,D,20170621,000000,12.5853,12.6049,12.554,12.5812,8484669.2217359,0
+SCHF.US,D,20170622,000000,12.5937,12.6211,12.5732,12.601,2600539.659483,0
+SCHF.US,D,20170623,000000,12.601,12.6452,12.5804,12.6336,2851076.6381009,0
+SCHF.US,D,20170626,000000,12.7127,12.7203,12.6492,12.6573,2784687.8953069,0
+SCHF.US,D,20170627,000000,12.669,12.6894,12.6377,12.6645,18964246.349453,0
+SCHF.US,D,20170628,000000,12.7088,12.7722,12.6988,12.7642,4181873.4343949,0
+SCHF.US,D,20170629,000000,12.7364,12.7364,12.5902,12.6492,4062543.6954942,0
+SCHF.US,D,20170630,000000,12.6849,12.6868,12.588,12.6573,4175317.3223622,0
+SCHF.US,D,20170703,000000,12.6492,12.677,12.6377,12.6377,2718777.8314536,0
+SCHF.US,D,20170705,000000,12.617,12.6411,12.5692,12.6411,5107276.1411422,0
+SCHF.US,D,20170706,000000,12.5732,12.609,12.5451,12.5777,5464498.1294486,0
+SCHF.US,D,20170707,000000,12.5607,12.601,12.5293,12.5969,4719841.4591389,0
+SCHF.US,D,20170710,000000,12.5897,12.6291,12.5732,12.6211,2752200.3582334,0
+SCHF.US,D,20170711,000000,12.5969,12.6528,12.5732,12.6528,2817079.2492287,0
+SCHF.US,D,20170712,000000,12.7203,12.7797,12.7203,12.7601,3631871.3316106,0
+SCHF.US,D,20170713,000000,12.7842,12.8044,12.7565,12.8004,3451577.132304,0
+SCHF.US,D,20170714,000000,12.8402,12.9,12.8317,12.8915,3593744.7776712,0
+SCHF.US,D,20170717,000000,12.8755,12.8915,12.8567,12.8715,2823617.4667215,0
+SCHF.US,D,20170718,000000,12.8683,12.8839,12.8522,12.8839,2965552.4830708,0
+SCHF.US,D,20170719,000000,12.9121,12.9438,12.9098,12.9438,2904565.65449,0
+SCHF.US,D,20170720,000000,12.9716,13.0078,12.9598,12.9993,4265223.9641364,0
+SCHF.US,D,20170721,000000,12.9483,12.9559,12.9,12.9559,3146481.9385416,0
+SCHF.US,D,20170724,000000,12.9121,12.9277,12.8715,12.9237,2991891.0088929,0
+SCHF.US,D,20170725,000000,12.9866,12.9866,12.9309,12.9309,2375227.2715823,0
+SCHF.US,D,20170726,000000,12.9716,13.035,12.9483,13.0154,3193982.9945381,0
+SCHF.US,D,20170727,000000,13.0395,13.0395,12.9313,12.9756,2788161.6728527,0
+SCHF.US,D,20170728,000000,12.9438,12.9831,12.9255,12.9796,1956870.8247413,0
+SCHF.US,D,20170731,000000,12.9956,13.0238,12.9681,13.0194,2229418.0873584,0
+SCHF.US,D,20170801,000000,13.1031,13.1181,13.0735,13.0833,2841187.6680237,0
+SCHF.US,D,20170802,000000,13.0906,13.1011,13.051,13.0906,3386340.350512,0
+SCHF.US,D,20170803,000000,13.0833,13.1031,13.0596,13.0793,2809993.0114534,0
+SCHF.US,D,20170804,000000,13.095,13.1031,13.0395,13.0868,2458644.9058483,0
+SCHF.US,D,20170807,000000,13.0713,13.099,13.0641,13.099,2611005.72847,0
+SCHF.US,D,20170808,000000,13.0833,13.0868,13.0238,13.0395,2495165.4248373,0
+SCHF.US,D,20170809,000000,12.9514,12.9993,12.9335,12.9956,7665967.1823997,0
+SCHF.US,D,20170810,000000,12.9197,12.9197,12.8004,12.8195,5510999.3280317,0
+SCHF.US,D,20170811,000000,12.8044,12.8299,12.7757,12.8044,6617814.6428254,0
+SCHF.US,D,20170814,000000,12.8794,12.9237,12.8794,12.9,3434447.5840454,0
+SCHF.US,D,20170815,000000,12.8839,12.8879,12.8446,12.8839,3532469.3996357,0
+SCHF.US,D,20170816,000000,12.9277,12.9681,12.9197,12.9598,3161567.035624,0
+SCHF.US,D,20170817,000000,12.9156,12.9277,12.8124,12.8195,3605418.7280971,0
+SCHF.US,D,20170818,000000,12.8446,12.8755,12.8106,12.8446,3992770.6478536,0
+SCHF.US,D,20170821,000000,12.8567,12.8638,12.8124,12.8522,2491884.0135948,0
+SCHF.US,D,20170822,000000,12.8715,12.9197,12.8715,12.9085,3011029.2192482,0
+SCHF.US,D,20170823,000000,12.8839,12.9237,12.8715,12.9197,3770256.5186199,0
+SCHF.US,D,20170824,000000,12.9354,12.9438,12.896,12.904,3024174.9955758,0
+SCHF.US,D,20170825,000000,12.9483,12.9993,12.9354,12.9756,2441978.378808,0
+SCHF.US,D,20170828,000000,12.9956,12.9956,12.9598,12.9681,3221889.5294133,0
+SCHF.US,D,20170829,000000,12.904,12.9398,12.8879,12.9277,3024602.2277143,0
+SCHF.US,D,20170830,000000,12.904,12.9142,12.8839,12.904,2497630.3976998,0
+SCHF.US,D,20170831,000000,12.9559,13.0136,12.9438,13.0037,4394308.4640656,0
+SCHF.US,D,20170901,000000,13.0641,13.0672,13.0154,13.0238,2736475.531352,0
+SCHF.US,D,20170905,000000,12.9912,12.9956,12.8839,12.9354,4118332.1602525,0
+SCHF.US,D,20170906,000000,12.9912,13.035,12.9796,13.0154,3380193.5760783,0
+SCHF.US,D,20170907,000000,13.1186,13.1226,13.0868,13.1186,2778690.9876441,0
+SCHF.US,D,20170908,000000,13.1424,13.1464,13.1106,13.1226,4232546.2975773,0
+SCHF.US,D,20170911,000000,13.1987,13.242,13.1987,13.2223,2770853.1791957,0
+SCHF.US,D,20170912,000000,13.2465,13.2622,13.2375,13.2549,2594471.1736609,0
+SCHF.US,D,20170913,000000,13.2345,13.2379,13.179,13.1947,2306123.032368,0
+SCHF.US,D,20170914,000000,13.1745,13.2223,13.163,13.2223,2492391.7711626,0
+SCHF.US,D,20170915,000000,13.2465,13.2465,13.2062,13.2305,2600224.2682184,0
+SCHF.US,D,20170918,000000,13.2746,13.2935,13.2281,13.2662,3248916.995019,0
+SCHF.US,D,20170919,000000,13.3144,13.322,13.2899,13.3144,2895213.520608,0
+SCHF.US,D,20170920,000000,13.3301,13.3779,13.2305,13.3025,2881181.9645585,0
+SCHF.US,D,20170921,000000,13.2706,13.2921,13.2523,13.2778,2438945.2543056,0
+SCHF.US,D,20170922,000000,13.3064,13.3261,13.2899,13.3064,2285667.3365174,0
+SCHF.US,D,20170925,000000,13.2706,13.2899,13.2148,13.2465,3219569.949687,0
+SCHF.US,D,20170926,000000,13.2223,13.226,13.1665,13.2062,3947956.0096503,0
+SCHF.US,D,20170927,000000,13.1906,13.2305,13.1866,13.2192,2922285.7225633,0
+SCHF.US,D,20170928,000000,13.2223,13.2662,13.2192,13.2465,2916561.7066331,0
+SCHF.US,D,20170929,000000,13.2862,13.3377,13.2622,13.3301,3998069.6684628,0
+SCHF.US,D,20171002,000000,13.2899,13.3342,13.2782,13.322,3688945.9664196,0
+SCHF.US,D,20171003,000000,13.3342,13.3704,13.322,13.3704,3139478.4630131,0
+SCHF.US,D,20171004,000000,13.3462,13.3579,13.3324,13.3579,6008069.381979,0
+SCHF.US,D,20171005,000000,13.318,13.3462,13.3149,13.3377,2621458.3765519,0
+SCHF.US,D,20171006,000000,13.2862,13.3261,13.2706,13.3261,2291328.7215581,0
+SCHF.US,D,20171009,000000,13.3261,13.3417,13.3144,13.3301,2198617.1106645,0
+SCHF.US,D,20171010,000000,13.4061,13.4575,13.3976,13.441,5162948.2913913,0
+SCHF.US,D,20171011,000000,13.4656,13.5009,13.453,13.5009,3411079.5518362,0
+SCHF.US,D,20171012,000000,13.4766,13.5094,13.4633,13.4893,3154317.5101728,0
+SCHF.US,D,20171013,000000,13.5648,13.5728,13.5447,13.5527,2662271.3482844,0
+SCHF.US,D,20171016,000000,13.5568,13.5644,13.5308,13.5487,2580750.5352411,0
+SCHF.US,D,20171017,000000,13.5169,13.5214,13.4852,13.5214,3273305.0159989,0
+SCHF.US,D,20171018,000000,13.5367,13.5568,13.5169,13.5487,2313122.0342617,0
+SCHF.US,D,20171019,000000,13.4852,13.521,13.4755,13.5169,2372769.0091722,0
+SCHF.US,D,20171020,000000,13.5169,13.5214,13.4852,13.505,3206236.2806912,0
+SCHF.US,D,20171023,000000,13.5169,13.5169,13.4701,13.4766,2564155.58636,0
+SCHF.US,D,20171024,000000,13.4968,13.5291,13.4852,13.4968,2233580.8046877,0
+SCHF.US,D,20171025,000000,13.4968,13.5044,13.3976,13.4445,3092945.9489853,0
+SCHF.US,D,20171026,000000,13.4766,13.4852,13.441,13.4445,2840796.2249647,0
+SCHF.US,D,20171027,000000,13.4378,13.4893,13.4177,13.4811,2594556.172725,0
+SCHF.US,D,20171030,000000,13.4893,13.5169,13.4852,13.5128,2861294.4203477,0
+SCHF.US,D,20171031,000000,13.5568,13.5885,13.5348,13.5728,4020710.7349911,0
+SCHF.US,D,20171101,000000,13.6484,13.6649,13.6046,13.6046,3160486.6527814,0
+SCHF.US,D,20171102,000000,13.6046,13.6447,13.593,13.6447,4807256.2862409,0
+SCHF.US,D,20171103,000000,13.6328,13.6328,13.5813,13.6251,2793742.5324642,0
+SCHF.US,D,20171106,000000,13.5966,13.6605,13.5934,13.6605,3587423.5314739,0
+SCHF.US,D,20171107,000000,13.6287,13.6403,13.5813,13.6086,3082072.7792172,0
+SCHF.US,D,20171108,000000,13.6328,13.6682,13.6166,13.6561,2434608.0652127,0
+SCHF.US,D,20171109,000000,13.5447,13.5813,13.4933,13.5774,4758840.3718955,0
+SCHF.US,D,20171110,000000,13.5447,13.5527,13.5094,13.5259,4133942.9094424,0
+SCHF.US,D,20171113,000000,13.4177,13.4893,13.4097,13.4852,3736934.6486267,0
+SCHF.US,D,20171114,000000,13.4611,13.4766,13.4217,13.4701,3393218.5642619,0
+SCHF.US,D,20171115,000000,13.3659,13.4217,13.3417,13.4136,4221601.5496498,0
+SCHF.US,D,20171116,000000,13.505,13.5412,13.4893,13.5295,2989962.8722255,0
+SCHF.US,D,20171117,000000,13.4893,13.503,13.4611,13.4893,3044228.0642801,0
+SCHF.US,D,20171120,000000,13.505,13.5367,13.505,13.5128,3241770.3631719,0
+SCHF.US,D,20171121,000000,13.593,13.6251,13.5921,13.6001,2961653.7102038,0
+SCHF.US,D,20171122,000000,13.6649,13.6726,13.6068,13.6447,3778586.4269138,0
+SCHF.US,D,20171124,000000,13.741,13.7557,13.7369,13.7445,1621565.1740997,0
+SCHF.US,D,20171127,000000,13.724,13.724,13.6484,13.6524,3681155.1311382,0
+SCHF.US,D,20171128,000000,13.6962,13.733,13.6726,13.7204,3025904.0554873,0
+SCHF.US,D,20171129,000000,13.7369,13.7369,13.6447,13.6682,2819289.2248986,0
+SCHF.US,D,20171130,000000,13.7285,13.7351,13.6682,13.677,4124906.166825,0
+SCHF.US,D,20171201,000000,13.6403,13.6766,13.5774,13.6524,4313053.8323024,0
+SCHF.US,D,20171204,000000,13.6815,13.6815,13.593,13.593,3768684.0359318,0
+SCHF.US,D,20171205,000000,13.6166,13.6328,13.5702,13.5774,4415989.9358952,0
+SCHF.US,D,20171206,000000,13.5326,13.5568,13.5148,13.5259,8644006.6780764,0
+SCHF.US,D,20171207,000000,13.5295,13.593,13.5169,13.5688,5314065.4434945,0
+SCHF.US,D,20171208,000000,13.6251,13.6394,13.593,13.6373,2678036.4378806,0
+SCHF.US,D,20171211,000000,13.6484,13.6726,13.6403,13.6682,2882029.7183832,0
+SCHF.US,D,20171212,000000,13.6561,13.6927,13.6467,13.685,3739256.4651703,0
+SCHF.US,D,20171213,000000,13.7083,13.7643,13.6927,13.7369,3453404.6121849,0
+SCHF.US,D,20171214,000000,13.7285,13.7347,13.6649,13.6682,3676220.7117784,0
+SCHF.US,D,20171215,000000,13.6561,13.677,13.6287,13.6561,3366162.0200288,0
+SCHF.US,D,20171218,000000,13.7955,13.8361,13.7793,13.8066,4314910.3908103,0
+SCHF.US,D,20171219,000000,13.7955,13.7955,13.7347,13.7584,4330449.561841,0
+SCHF.US,D,20171220,000000,13.7831,13.7875,13.7347,13.7508,5598338.1033395,0
+SCHF.US,D,20171221,000000,13.7539,13.8209,13.7508,13.7875,5027589.518432,0
+SCHF.US,D,20171222,000000,13.7955,13.8277,13.7793,13.8277,4111668.6809807,0
+SCHF.US,D,20171226,000000,13.8107,13.8562,13.7995,13.8277,10029044.061433,0
+SCHF.US,D,20171227,000000,13.8562,13.8751,13.8361,13.8562,4009408.0962668,0
+SCHF.US,D,20171228,000000,13.9091,13.9091,13.8701,13.8894,3737173.9880969,0
+SCHF.US,D,20171229,000000,13.9466,13.9506,13.8894,13.8934,4684318.5607456,0
+SCHF.US,D,20180102,000000,13.9466,13.9993,13.923,13.9914,5303219.1155358,0
+SCHF.US,D,20180103,000000,14.0154,14.0915,14.0146,14.0887,5277240.7173281,0
+SCHF.US,D,20180104,000000,14.1947,14.2269,14.1844,14.2233,5349838.8654453,0
+SCHF.US,D,20180105,000000,14.2676,14.3046,14.2439,14.3012,4701890.9988652,0
+SCHF.US,D,20180108,000000,14.2846,14.293,14.2649,14.293,4309745.5792502,0
+SCHF.US,D,20180109,000000,14.2971,14.3046,14.2474,14.3012,6523642.3901175,0
+SCHF.US,D,20180110,000000,14.3012,14.3012,14.2474,14.2676,5306572.1049378,0
+SCHF.US,D,20180111,000000,14.2971,14.3584,14.2864,14.3584,3797194.5115265,0
+SCHF.US,D,20180112,000000,14.4071,14.4898,14.3847,14.488,4877481.1710123,0
+SCHF.US,D,20180116,000000,14.5452,14.5492,14.4602,14.48,4936394.4697897,0
+SCHF.US,D,20180117,000000,14.5211,14.6006,14.4781,14.5536,6108589.7226939,0
+SCHF.US,D,20180118,000000,14.509,14.5367,14.4781,14.5286,4233657.9958647,0
+SCHF.US,D,20180119,000000,14.5943,14.5985,14.5452,14.5943,4489603.5991481,0
+SCHF.US,D,20180122,000000,14.5985,14.6597,14.5814,14.6597,6077987.8227559,0
+SCHF.US,D,20180123,000000,14.6762,14.7129,14.6533,14.7088,5135701.6176727,0
+SCHF.US,D,20180124,000000,14.7897,14.7996,14.6861,14.745,5435533.5799056,0
+SCHF.US,D,20180125,000000,14.8068,14.8108,14.6557,14.6918,5052977.3968253,0
+SCHF.US,D,20180126,000000,14.7662,14.8233,14.7495,14.8233,4794931.4219285,0
+SCHF.US,D,20180129,000000,14.7168,14.7168,14.6597,14.6879,6062274.1799618,0
+SCHF.US,D,20180130,000000,14.6234,14.6329,14.5416,14.5662,7401957.8521021,0
+SCHF.US,D,20180131,000000,14.6234,14.6234,14.5301,14.5662,4769554.7276227,0
+SCHF.US,D,20180201,000000,14.5286,14.5985,14.5126,14.5814,4052795.6449183,0
+SCHF.US,D,20180202,000000,14.4227,14.4312,14.2474,14.2519,8789735.336871,0
+SCHF.US,D,20180205,000000,14.0887,14.1496,13.6605,13.6895,17424067.779348,0
+SCHF.US,D,20180206,000000,13.6323,13.9949,13.6243,13.9743,17508096.064786,0
+SCHF.US,D,20180207,000000,13.8232,13.9255,13.7539,13.7709,8660742.5464585,0
+SCHF.US,D,20180208,000000,13.7955,13.7995,13.4245,13.4245,14371100.469175,0
+SCHF.US,D,20180209,000000,13.5178,13.5707,13.1669,13.4974,24159874.544221,0
+SCHF.US,D,20180212,000000,13.6032,13.7221,13.5442,13.6936,8470662.2706787,0
+SCHF.US,D,20180213,000000,13.5987,13.6731,13.5876,13.6561,6420697.3392548,0
+SCHF.US,D,20180214,000000,13.5796,13.905,13.5707,13.9011,6049748.0020762,0
+SCHF.US,D,20180215,000000,13.9914,14.0154,13.8724,14.0034,5385697.2864604,0
+SCHF.US,D,20180216,000000,14.0154,14.1169,14.0114,14.0566,5040473.5871146,0
+SCHF.US,D,20180220,000000,13.9091,13.9931,13.9091,13.9091,5962091.5986862,0
+SCHF.US,D,20180221,000000,13.9466,14.0356,13.842,13.8487,5318440.6584845,0
+SCHF.US,D,20180222,000000,13.9011,13.9743,13.8643,13.9011,4659013.4445992,0
+SCHF.US,D,20180223,000000,13.9662,14.0486,13.9376,14.0316,4226330.1818016,0
+SCHF.US,D,20180226,000000,14.0927,14.1621,14.04,14.1621,4294486.0104044,0
+SCHF.US,D,20180227,000000,14.0848,14.0927,13.9376,13.9422,5620475.8859347,0
+SCHF.US,D,20180228,000000,13.9743,13.9743,13.7915,13.7915,6286808.1553796,0
+SCHF.US,D,20180301,000000,13.7093,13.7709,13.5178,13.5987,6493700.3513358,0
+SCHF.US,D,20180302,000000,13.542,13.6582,13.4852,13.6524,6829032.8437873,0
+SCHF.US,D,20180305,000000,13.5461,13.7285,13.538,13.7221,4994963.2986749,0
+SCHF.US,D,20180306,000000,13.8442,13.8562,13.7776,13.8277,8172049.3739723,0
+SCHF.US,D,20180307,000000,13.7539,13.8197,13.7051,13.8066,7377972.4582685,0
+SCHF.US,D,20180308,000000,13.8522,13.8639,13.7915,13.8398,4323600.4267186,0
+SCHF.US,D,20180309,000000,13.8768,13.9466,13.8487,13.9466,4250015.8420928,0
+SCHF.US,D,20180312,000000,13.9587,13.9874,13.9255,13.9618,4732074.6139347,0
+SCHF.US,D,20180313,000000,14.0114,14.0194,13.8461,13.8724,5888634.5126568,0
+SCHF.US,D,20180314,000000,13.9829,13.9874,13.8621,13.9091,4626610.90659,0
+SCHF.US,D,20180315,000000,13.9171,13.9618,13.8684,13.8934,3778427.6128729,0
+SCHF.US,D,20180316,000000,13.8768,13.9212,13.8639,13.8805,4032791.7861983,0
+SCHF.US,D,20180319,000000,13.8277,13.8277,13.6972,13.7624,6316515.3283258,0
+SCHF.US,D,20180320,000000,13.7584,13.8013,13.7432,13.7831,8072725.7306089,0
+SCHF.US,D,20180321,000000,13.7624,13.8639,13.7467,13.8152,5222358.1636491,0
+SCHF.US,D,20180322,000000,13.6649,13.6972,13.5461,13.55,8935130.7098612,0
+SCHF.US,D,20180323,000000,13.5751,13.5987,13.3878,13.3878,11085564.535198,0
+SCHF.US,D,20180326,000000,13.5876,13.6369,13.4606,13.6369,8958887.9483119,0
+SCHF.US,D,20180327,000000,13.6895,13.7093,13.4766,13.5178,6339807.3087408,0
+SCHF.US,D,20180328,000000,13.6032,13.6895,13.542,13.5952,4421930.9231209,0
+SCHF.US,D,20180329,000000,13.6895,13.7875,13.6649,13.7467,5880774.3360335,0
+SCHF.US,D,20180402,000000,13.6972,13.7093,13.4567,13.5269,11159719.508281,0
+SCHF.US,D,20180403,000000,13.6243,13.6524,13.55,13.6443,7200371.3872074,0
+SCHF.US,D,20180404,000000,13.4567,13.6731,13.4473,13.6731,6184529.6761257,0
+SCHF.US,D,20180405,000000,13.7302,13.7995,13.7137,13.7753,5335720.0735142,0
+SCHF.US,D,20180406,000000,13.7432,13.7932,13.6117,13.6561,4833203.369004,0
+SCHF.US,D,20180409,000000,13.7955,13.8639,13.7467,13.7793,5432598.8753724,0
+SCHF.US,D,20180410,000000,13.905,13.9506,13.8768,13.9255,5327448.3224748,0
+SCHF.US,D,20180411,000000,13.885,13.9462,13.8604,13.8724,5442049.4292235,0
+SCHF.US,D,20180412,000000,13.8805,13.9336,13.8688,13.9212,3465069.6153409,0
+SCHF.US,D,20180413,000000,13.9547,13.9662,13.885,13.9255,4193097.7845075,0
+SCHF.US,D,20180416,000000,13.9618,13.9662,13.9255,13.9547,4147916.3082375,0
+SCHF.US,D,20180417,000000,13.9743,14.0445,13.9662,14.0276,4213593.7430729,0
+SCHF.US,D,20180418,000000,14.0848,14.1169,14.0643,14.1057,3638733.887638,0
+SCHF.US,D,20180419,000000,14.0972,14.1057,14.0052,14.0445,3998159.1411619,0
+SCHF.US,D,20180420,000000,13.9993,14.0034,13.9547,13.9784,3776222.110838,0
+SCHF.US,D,20180423,000000,13.9662,13.985,13.9212,13.9587,3645032.7656605,0
+SCHF.US,D,20180424,000000,13.9914,13.9949,13.8545,13.8978,5115406.9726805,0
+SCHF.US,D,20180425,000000,13.8398,13.8978,13.8066,13.8805,5726046.9605186,0
+SCHF.US,D,20180426,000000,13.9506,13.9829,13.9171,13.9587,4351846.9578507,0
+SCHF.US,D,20180427,000000,13.9743,14.0016,13.9336,13.9914,2796003.9549361,0
+SCHF.US,D,20180430,000000,13.9784,14.0194,13.9336,13.9422,3668796.7145635,0
+SCHF.US,D,20180501,000000,13.9336,13.9336,13.8232,13.905,3627684.009289,0
+SCHF.US,D,20180502,000000,13.9587,13.9784,13.8724,13.8894,6915756.4942881,0
+SCHF.US,D,20180503,000000,13.905,13.9417,13.7995,13.9171,4004916.5667678,0
+SCHF.US,D,20180504,000000,13.8152,13.9784,13.7915,13.9618,6065477.3025925,0
+SCHF.US,D,20180507,000000,13.9587,14.0034,13.9425,13.9707,3403181.3493159,0
+SCHF.US,D,20180508,000000,13.9171,13.9662,13.885,13.9618,5131471.7958187,0
+SCHF.US,D,20180509,000000,13.9587,14.0194,13.9484,14.0073,3237225.1500533,0
+SCHF.US,D,20180510,000000,14.0601,14.108,14.0316,14.1057,4342098.9072748,0
+SCHF.US,D,20180511,000000,14.1496,14.1666,14.1237,14.1415,2654956.9551261,0
+SCHF.US,D,20180514,000000,14.1867,14.2028,14.1496,14.1666,2847016.8143754,0
+SCHF.US,D,20180515,000000,14.0445,14.0848,14.0034,14.0566,3748167.9460092,0
+SCHF.US,D,20180516,000000,14.0566,14.0972,14.04,14.0848,3295536.7449285,0
+SCHF.US,D,20180517,000000,14.0887,14.121,14.0601,14.0927,3930197.9156799,0
+SCHF.US,D,20180518,000000,14.0601,14.0687,14.0276,14.04,3778832.4768366,0
+SCHF.US,D,20180521,000000,14.1259,14.1415,14.1012,14.1415,3550603.2789425,0
+SCHF.US,D,20180522,000000,14.1541,14.1741,14.1116,14.1259,3055555.3079967,0
+SCHF.US,D,20180523,000000,13.9618,13.9993,13.9212,13.9993,4400551.4216511,0
+SCHF.US,D,20180524,000000,13.9662,13.9662,13.8501,13.9422,4375537.091777,0
+SCHF.US,D,20180525,000000,13.8487,13.885,13.8303,13.8639,3638295.471412,0
+SCHF.US,D,20180529,000000,13.6561,13.6936,13.538,13.5952,14614425.948239,0
+SCHF.US,D,20180530,000000,13.6855,13.7875,13.6524,13.7753,6021033.9760908,0
+SCHF.US,D,20180531,000000,13.7387,13.7508,13.6369,13.7051,6364978.2158384,0
+SCHF.US,D,20180601,000000,13.7995,13.8152,13.7508,13.8066,4439219.2854206,0
+SCHF.US,D,20180604,000000,13.905,13.9212,13.8514,13.8604,8345675.6203723,0
+SCHF.US,D,20180605,000000,13.8522,13.8639,13.8036,13.8398,4186423.1211483,0
+SCHF.US,D,20180606,000000,13.8934,13.9618,13.8604,13.9587,3815453.6526124,0
+SCHF.US,D,20180607,000000,13.9662,13.9784,13.8586,13.8894,5093134.9810362,0
+SCHF.US,D,20180608,000000,13.8768,13.9212,13.8367,13.9091,3404559.2288833,0
+SCHF.US,D,20180611,000000,13.9587,14.0194,13.9376,13.9949,3408408.7917656,0
+SCHF.US,D,20180612,000000,13.9587,13.9662,13.8894,13.9091,3919470.1390479,0
+SCHF.US,D,20180613,000000,13.9376,13.9587,13.8639,13.9212,3212579.8950634,0
+SCHF.US,D,20180614,000000,13.9135,13.9443,13.8724,13.885,2877153.4562778,0
+SCHF.US,D,20180615,000000,13.8036,13.8036,13.7347,13.7955,4488024.4060077,0
+SCHF.US,D,20180618,000000,13.6443,13.7011,13.6238,13.7011,4205758.1714419,0
+SCHF.US,D,20180619,000000,13.5099,13.5707,13.4811,13.5707,10133948.564408,0
+SCHF.US,D,20180620,000000,13.6243,13.6243,13.5585,13.5912,5986211.2015686,0
+SCHF.US,D,20180621,000000,13.5461,13.55,13.4766,13.4893,9979362.1083939,0
+SCHF.US,D,20180622,000000,13.6605,13.6936,13.6011,13.6369,6739801.7208919,0
+SCHF.US,D,20180625,000000,13.534,13.5442,13.4142,13.4441,14134458.600741,0
+SCHF.US,D,20180626,000000,13.4811,13.4974,13.4204,13.4606,13624390.400419,0
+SCHF.US,D,20180627,000000,13.4852,13.5299,13.3382,13.3592,8017641.8633568,0
+SCHF.US,D,20180628,000000,13.3426,13.4038,13.3064,13.3913,14987193.818029,0
+SCHF.US,D,20180629,000000,13.4974,13.5461,13.4696,13.4766,7816171.7129709,0
+SCHF.US,D,20180702,000000,13.2858,13.3467,13.2738,13.3426,13916330.870584,0
+SCHF.US,D,20180703,000000,13.4365,13.4522,13.3672,13.3672,5823415.6254048,0
+SCHF.US,D,20180705,000000,13.4852,13.4995,13.44,13.4893,8025701.1167357,0
+SCHF.US,D,20180706,000000,13.4974,13.5876,13.4865,13.5707,3911645.7515042,0
+SCHF.US,D,20180709,000000,13.6686,13.6936,13.6403,13.6855,3534355.036771,0
+SCHF.US,D,20180710,000000,13.6731,13.7011,13.6617,13.6972,5158843.7313164,0
+SCHF.US,D,20180711,000000,13.538,13.5728,13.4222,13.4651,3747452.1644157,0
+SCHF.US,D,20180712,000000,13.538,13.5792,13.5054,13.5707,5550906.3886848,0
+SCHF.US,D,20180713,000000,13.5629,13.6158,13.5461,13.6158,2586946.5196595,0
+SCHF.US,D,20180716,000000,13.6158,13.6243,13.5841,13.6117,3858758.439017,0
+SCHF.US,D,20180717,000000,13.5629,13.6443,13.5629,13.6323,3749870.164111,0
+SCHF.US,D,20180718,000000,13.6073,13.6561,13.5934,13.6403,3148410.075209,0
+SCHF.US,D,20180719,000000,13.5585,13.6199,13.538,13.5912,3916443.724998,0
+SCHF.US,D,20180720,000000,13.6073,13.6819,13.5992,13.6649,4080831.9152073,0
+SCHF.US,D,20180723,000000,13.6649,13.6649,13.6243,13.6484,3636559.7010479,0
+SCHF.US,D,20180724,000000,13.7624,13.7955,13.7093,13.7347,3170214.572,0
+SCHF.US,D,20180725,000000,13.7432,13.8604,13.6855,13.8562,3155125.0012827,0
+SCHF.US,D,20180726,000000,13.7875,13.8197,13.7709,13.7831,2874321.6453487,0
+SCHF.US,D,20180727,000000,13.8522,13.8719,13.7915,13.8152,3154997.5026865,0
+SCHF.US,D,20180730,000000,13.8487,13.8639,13.8036,13.8036,10535247.041149,0
+SCHF.US,D,20180731,000000,13.8442,13.8639,13.8107,13.8152,3097184.7181091,0
+SCHF.US,D,20180801,000000,13.8066,13.8134,13.7432,13.7793,4005983.5287056,0
+SCHF.US,D,20180802,000000,13.6117,13.6686,13.5876,13.6686,6063300.8791849,0
+SCHF.US,D,20180803,000000,13.6323,13.6895,13.6162,13.6895,4769424.9922088,0
+SCHF.US,D,20180806,000000,13.5952,13.6479,13.5796,13.6279,3933904.3222436,0
+SCHF.US,D,20180807,000000,13.7508,13.7624,13.7011,13.7137,2782779.8899968,0
+SCHF.US,D,20180808,000000,13.6972,13.7347,13.6686,13.7177,3141923.3045184,0
+SCHF.US,D,20180809,000000,13.7221,13.7347,13.6731,13.6819,2927349.8773371,0
+SCHF.US,D,20180810,000000,13.4481,13.4584,13.3882,13.4204,14614613.840907,0
+SCHF.US,D,20180813,000000,13.3913,13.4164,13.322,13.3592,17631425.23334,0
+SCHF.US,D,20180814,000000,13.3753,13.3913,13.3382,13.3793,12696607.719874,0
+SCHF.US,D,20180815,000000,13.2036,13.2036,13.0936,13.1799,22098794.866741,0
+SCHF.US,D,20180816,000000,13.2447,13.3099,13.2447,13.2648,13647163.439179,0
+SCHF.US,D,20180817,000000,13.2492,13.3793,13.2447,13.3551,4759388.3921778,0
+SCHF.US,D,20180820,000000,13.3998,13.4289,13.3878,13.4204,4315149.7302807,0
+SCHF.US,D,20180821,000000,13.4929,13.538,13.4673,13.4929,4135622.7593696,0
+SCHF.US,D,20180822,000000,13.5545,13.5774,13.5304,13.5545,4443912.1284929,0
+SCHF.US,D,20180823,000000,13.4766,13.5054,13.4437,13.4522,6374726.2664145,0
+SCHF.US,D,20180824,000000,13.5304,13.567,13.4995,13.55,3489862.5002845,0
+SCHF.US,D,20180827,000000,13.6561,13.7324,13.6484,13.7177,4153497.167849,0
+SCHF.US,D,20180828,000000,13.7624,13.7624,13.6936,13.6936,4391839.0175681,0
+SCHF.US,D,20180829,000000,13.7093,13.7753,13.6855,13.7709,4456807.3812627,0
+SCHF.US,D,20180830,000000,13.6686,13.6855,13.6117,13.6484,4410055.659122,0
+SCHF.US,D,20180831,000000,13.5841,13.6181,13.4974,13.5545,4535597.0401634,0
+SCHF.US,D,20180904,000000,13.3913,13.4245,13.3614,13.4204,7251979.2400963,0
+SCHF.US,D,20180905,000000,13.3471,13.3551,13.2648,13.318,10113029.847339,0
+SCHF.US,D,20180906,000000,13.3019,13.3244,13.2098,13.2774,8125973.1707104,0
+SCHF.US,D,20180907,000000,13.1508,13.2076,13.1262,13.171,8154655.8812511,0
+SCHF.US,D,20180910,000000,13.2648,13.2756,13.2242,13.2402,6226836.8419345,0
+SCHF.US,D,20180911,000000,13.183,13.2608,13.1517,13.2608,8488688.7827468,0
+SCHF.US,D,20180912,000000,13.2608,13.3382,13.2532,13.3144,6373831.5394226,0
+SCHF.US,D,20180913,000000,13.4204,13.44,13.3655,13.4038,4996412.7564017,0
+SCHF.US,D,20180914,000000,13.4365,13.4567,13.3864,13.4204,5922909.2668964,0
+SCHF.US,D,20180917,000000,13.4727,13.5054,13.4293,13.4325,4587122.1308054,0
+SCHF.US,D,20180918,000000,13.5138,13.5952,13.5138,13.5751,3990773.1698444,0
+SCHF.US,D,20180919,000000,13.5987,13.6422,13.5912,13.6323,2511632.875122,0
+SCHF.US,D,20180920,000000,13.7584,13.7995,13.7257,13.7753,4253019.8879679,0
+SCHF.US,D,20180921,000000,13.7753,13.8107,13.7664,13.7915,3572090.1476515,0
+SCHF.US,D,20180924,000000,13.7875,13.7915,13.7245,13.7302,3420930.4960162,0
+SCHF.US,D,20180925,000000,13.8232,13.8398,13.7932,13.7995,3780765.087139,0
+SCHF.US,D,20180926,000000,13.7875,13.8894,13.7875,13.8036,3596144.8828269,0
+SCHF.US,D,20180927,000000,13.7793,13.8361,13.7624,13.7753,4075367.3701048,0
+SCHF.US,D,20180928,000000,13.6686,13.7257,13.6484,13.6731,4053251.9556839,0
+SCHF.US,D,20181001,000000,13.7257,13.7467,13.6895,13.7093,6336854.7096677,0
+SCHF.US,D,20181002,000000,13.5952,13.6323,13.5707,13.6158,4806471.1633056,0
+SCHF.US,D,20181003,000000,13.6443,13.6462,13.5796,13.5952,4196833.2696983,0
+SCHF.US,D,20181004,000000,13.5054,13.5054,13.3659,13.4289,6549853.4173433,0
+SCHF.US,D,20181005,000000,13.3913,13.4123,13.2984,13.3592,6067635.8314602,0
+SCHF.US,D,20181008,000000,13.2166,13.2935,13.1799,13.2894,12699025.719569,0
+SCHF.US,D,20181009,000000,13.1593,13.2692,13.1324,13.2532,10844310.34912,0
+SCHF.US,D,20181010,000000,13.2036,13.2036,12.9322,12.9594,20112807.388869,0
+SCHF.US,D,20181011,000000,12.9068,12.9553,12.6949,12.7712,41740763.360245,0
+SCHF.US,D,20181012,000000,12.8818,12.8818,12.6949,12.8285,22945521.992279,0
+SCHF.US,D,20181015,000000,12.8004,12.8611,12.7552,12.8129,14111088.331714,0
+SCHF.US,D,20181016,000000,12.9636,13.0368,12.9322,13.0252,12189373.567299,0
+SCHF.US,D,20181017,000000,12.9796,12.9845,12.8773,12.9429,9951406.3635341,0
+SCHF.US,D,20181018,000000,12.8862,12.8982,12.6863,12.7391,9536543.8255961,0
+SCHF.US,D,20181019,000000,12.7922,12.8728,12.7922,12.8129,6766035.1162923,0
+SCHF.US,D,20181022,000000,12.8164,12.8244,12.7149,12.7475,6193785.6268562,0
+SCHF.US,D,20181023,000000,12.5392,12.6774,12.4614,12.6336,18565104.164762,0
+SCHF.US,D,20181024,000000,12.5513,12.5611,12.2705,12.2867,14975273.81768,0
+SCHF.US,D,20181025,000000,12.36,12.4718,12.3153,12.4256,15574380.774593,0
+SCHF.US,D,20181026,000000,12.246,12.3944,12.1507,12.3233,14814290.063675,0
+SCHF.US,D,20181029,000000,12.445,12.4655,12.1726,12.2742,9753783.5392131,0
+SCHF.US,D,20181030,000000,12.3108,12.4256,12.2867,12.4256,12823802.109033,0
+SCHF.US,D,20181031,000000,12.5268,12.5808,12.5025,12.5228,8499917.6064943,0
+SCHF.US,D,20181101,000000,12.6125,12.6743,12.5763,12.6743,9917373.1855823,0
+SCHF.US,D,20181102,000000,12.8004,12.815,12.6336,12.7029,8829577.5298173,0
+SCHF.US,D,20181105,000000,12.7105,12.7391,12.6652,12.706,8095046.9322377,0
+SCHF.US,D,20181106,000000,12.7149,12.7712,12.6967,12.7712,6476183.8336534,0
+SCHF.US,D,20181107,000000,12.8696,12.9299,12.8334,12.9299,6810771.4658839,0
+SCHF.US,D,20181108,000000,12.8773,12.9023,12.7691,12.8004,6758604.4086252,0
+SCHF.US,D,20181109,000000,12.7105,12.7356,12.6492,12.7186,8271945.6426102,0
+SCHF.US,D,20181112,000000,12.6377,12.6377,12.4964,12.5107,13260665.9837,0
+SCHF.US,D,20181113,000000,12.5473,12.6456,12.5025,12.5598,13264839.885117,0
+SCHF.US,D,20181114,000000,12.6291,12.6532,12.49,12.5598,13208861.290873,0
+SCHF.US,D,20181115,000000,12.486,12.6394,12.4329,12.6166,17639889.350683,0
+SCHF.US,D,20181116,000000,12.5356,12.6417,12.5147,12.6246,17723745.401175,0
+SCHF.US,D,20181119,000000,12.6166,12.6166,12.4829,12.5228,9551722.8690126,0
+SCHF.US,D,20181120,000000,12.3435,12.3886,12.262,12.2902,22052808.136179,0
+SCHF.US,D,20181121,000000,12.4256,12.5107,12.4145,12.4614,21872384.201458,0
+SCHF.US,D,20181123,000000,12.368,12.4166,12.3479,12.385,5809627.8824606,0
+SCHF.US,D,20181126,000000,12.5392,12.5808,12.5191,12.5674,16860523.983543,0
+SCHF.US,D,20181127,000000,12.5066,12.5228,12.4592,12.5228,13759733.515656,0
+SCHF.US,D,20181128,000000,12.5312,12.706,12.4785,12.7029,12728882.759287,0
+SCHF.US,D,20181129,000000,12.6291,12.6819,12.5982,12.6456,11185156.596659,0
+SCHF.US,D,20181130,000000,12.5763,12.6045,12.5356,12.5884,11741332.315687,0
+SCHF.US,D,20181203,000000,12.7837,12.7896,12.7105,12.7712,14795368.824615,0
+SCHF.US,D,20181204,000000,12.6988,12.706,12.4266,12.445,15753858.53552,0
+SCHF.US,D,20181206,000000,12.2255,12.3278,12.0912,12.3188,35665144.327201,0
+SCHF.US,D,20181207,000000,12.3233,12.3886,12.1576,12.1969,30667168.035381,0
+SCHF.US,D,20181210,000000,12.1396,12.1552,11.9723,12.0979,28191250.424955,0
+SCHF.US,D,20181211,000000,12.2008,12.2129,12.0497,12.127,26224651.680996,0
+SCHF.US,D,20181212,000000,12.3121,12.3797,12.2955,12.3081,19356586.372189,0
+SCHF.US,D,20181213,000000,12.3251,12.3586,12.2661,12.2871,19828165.654139,0
+SCHF.US,D,20181214,000000,12.14,12.1946,12.1106,12.119,22284099.537203,0
+SCHF.US,D,20181217,000000,12.119,12.131,11.9683,12.0099,28461135.874772,0
+SCHF.US,D,20181218,000000,12.0809,12.1106,11.9951,12.0229,44650701.850322,0
+SCHF.US,D,20181219,000000,12.0854,12.1641,11.8682,11.9134,30224826.194707,0
+SCHF.US,D,20181220,000000,11.9219,11.9661,11.8163,11.8588,48143727.210524,0
+SCHF.US,D,20181221,000000,11.7864,11.8494,11.6402,11.6612,41034336.13748,0
+SCHF.US,D,20181224,000000,11.6492,11.6987,11.5226,11.5267,17777357.442526,0
+SCHF.US,D,20181226,000000,11.5857,11.8128,11.4802,11.8044,45844372.787847,0
+SCHF.US,D,20181227,000000,11.6572,11.8208,11.5789,11.8083,55504858.669986,0
+SCHF.US,D,20181228,000000,11.9259,11.9384,11.8458,11.8793,39033256.852072,0
+SCHF.US,D,20181231,000000,11.9303,11.9419,11.8646,11.9088,39665359.103627,0
+SCHF.US,D,20190102,000000,11.7578,11.8834,11.7322,11.8758,19732456.707823,0
+SCHF.US,D,20190103,000000,11.8373,11.8476,11.7453,11.7909,16131178.328881,0
+SCHF.US,D,20190104,000000,11.9638,12.1695,11.9464,12.1315,12211267.536789,0
+SCHF.US,D,20190107,000000,12.1444,12.2411,12.1169,12.1905,13648225.927482,0
+SCHF.US,D,20190108,000000,12.3,12.3027,12.2196,12.2705,10643717.031187,0
+SCHF.US,D,20190109,000000,12.3881,12.4382,12.3461,12.4216,9983987.8469415,0
+SCHF.US,D,20190110,000000,12.363,12.4673,12.3546,12.4632,11914063.835095,0
+SCHF.US,D,20190111,000000,12.3752,12.4127,12.3421,12.3961,8868030.6591088,0
+SCHF.US,D,20190114,000000,12.3,12.3676,12.2831,12.3292,10542961.824636,0
+SCHF.US,D,20190115,000000,12.3676,12.4194,12.3372,12.4082,8820384.2099762,0
+SCHF.US,D,20190116,000000,12.4216,12.461,12.4216,12.4423,10382076.4906,0
+SCHF.US,D,20190117,000000,12.3797,12.5205,12.3711,12.4969,10679714.134886,0
+SCHF.US,D,20190118,000000,12.6107,12.634,12.5728,12.6189,12579235.196268,0
+SCHF.US,D,20190122,000000,12.4887,12.5014,12.3966,12.4293,15509175.308246,0
+SCHF.US,D,20190123,000000,12.5182,12.5375,12.4279,12.4887,10484549.572975,0
+SCHF.US,D,20190124,000000,12.4969,12.5392,12.4642,12.5182,14898515.189051,0
+SCHF.US,D,20190125,000000,12.6403,12.6788,12.6318,12.6568,9082771.847601,0
+SCHF.US,D,20190128,000000,12.5638,12.6063,12.5392,12.6063,11920118.900012,0
+SCHF.US,D,20190129,000000,12.6739,12.6993,12.6403,12.6403,8142964.0362851,0
+SCHF.US,D,20190130,000000,12.6993,12.8244,12.6591,12.7781,8276056.9131378,0
+SCHF.US,D,20190131,000000,12.7574,12.7994,12.7284,12.7659,12664681.623988,0
+SCHF.US,D,20190201,000000,12.7695,12.7914,12.7329,12.7659,11107366.795172,0
+SCHF.US,D,20190204,000000,12.7534,12.8124,12.7194,12.8124,12378167.673028,0
+SCHF.US,D,20190205,000000,12.8879,12.9107,12.867,12.9094,13634265.949592,0
+SCHF.US,D,20190206,000000,12.8745,12.8835,12.8124,12.8325,7979528.7303223,0
+SCHF.US,D,20190207,000000,12.7409,12.7449,12.6274,12.6774,19309933.070018,0
+SCHF.US,D,20190208,000000,12.5978,12.6362,12.5392,12.6318,18880408.193501,0
+SCHF.US,D,20190211,000000,12.6229,12.6443,12.5812,12.6107,15959032.855652,0
+SCHF.US,D,20190212,000000,12.7409,12.7735,12.7239,12.7574,8259059.3371104,0
+SCHF.US,D,20190213,000000,12.7994,12.8285,12.7614,12.7695,6980284.2049391,0
+SCHF.US,D,20190214,000000,12.7574,12.8115,12.7306,12.7614,12021039.631056,0
+SCHF.US,D,20190215,000000,12.8879,12.9425,12.8624,12.9425,6586029.4664406,0
+SCHF.US,D,20190219,000000,12.896,13.0181,12.896,13.0015,8635643.2175202,0
+SCHF.US,D,20190220,000000,13.0226,13.0976,13.0127,13.0516,5190036.1510691,0
+SCHF.US,D,20190221,000000,13.0391,13.0391,12.9805,13.0099,8578492.5309169,0
+SCHF.US,D,20190222,000000,13.0686,13.0896,13.0395,13.0686,5573196.274869,0
+SCHF.US,D,20190225,000000,13.1352,13.1477,13.0909,13.1057,12515286.821344,0
+SCHF.US,D,20190226,000000,13.1186,13.1857,13.1101,13.1477,6972339.0292516,0
+SCHF.US,D,20190227,000000,13.1397,13.1477,13.0896,13.1146,6299267.2287408,0
+SCHF.US,D,20190228,000000,13.0931,13.1136,13.0649,13.0726,9488781.0619548,0
+SCHF.US,D,20190301,000000,13.1522,13.1692,13.0941,13.1397,7972270.257601,0
+SCHF.US,D,20190304,000000,13.1522,13.1522,13.0305,13.0896,8327743.0546385,0
+SCHF.US,D,20190305,000000,13.0851,13.1226,13.0604,13.1021,6459919.9337594,0
+SCHF.US,D,20190306,000000,13.1146,13.1146,13.0516,13.0649,11168029.285218,0
+SCHF.US,D,20190307,000000,13.014,13.014,12.8879,12.896,9416607.9091585,0
+SCHF.US,D,20190308,000000,12.8039,12.8879,12.7955,12.8879,6267486.525991,0
+SCHF.US,D,20190311,000000,12.896,13.006,12.896,13.006,6108701.5635678,0
+SCHF.US,D,20190312,000000,13.0099,13.0181,12.9881,13.0099,6533081.7598814,0
+SCHF.US,D,20190313,000000,13.043,13.1146,13.0391,13.1057,6564101.9446882,0
+SCHF.US,D,20190314,000000,13.0811,13.1101,13.0649,13.0896,6152534.2388978,0
+SCHF.US,D,20190315,000000,13.1647,13.2236,13.1647,13.2112,6521673.9907356,0
+SCHF.US,D,20190318,000000,13.2322,13.2782,13.2236,13.2782,4811414.5299354,0
+SCHF.US,D,20190319,000000,13.3412,13.356,13.2724,13.2952,6605207.9395106,0
+SCHF.US,D,20190320,000000,13.2536,13.3627,13.2067,13.3036,8073208.8831846,0
+SCHF.US,D,20190321,000000,13.2236,13.3123,13.2236,13.3123,6344126.6032938,0
+SCHF.US,D,20190322,000000,13.1692,13.1776,13.045,13.0604,9161899.2659412,0
+SCHF.US,D,20190325,000000,13.0391,13.0811,13.006,13.0649,6804846.1363804,0
+SCHF.US,D,20190326,000000,13.1567,13.1776,13.1057,13.1352,5820968.5470822,0
+SCHF.US,D,20190327,000000,13.1612,13.171,13.0412,13.1226,12177605.670539,0
+SCHF.US,D,20190328,000000,13.0976,13.1209,13.0516,13.1101,6099143.6424778,0
+SCHF.US,D,20190329,000000,13.1647,13.1647,13.0976,13.1522,6832475.3058884,0
+SCHF.US,D,20190401,000000,13.2867,13.3288,13.2613,13.3288,5608522.333324,0
+SCHF.US,D,20190402,000000,13.3123,13.3412,13.2702,13.3412,6324847.4734373,0
+SCHF.US,D,20190403,000000,13.4213,13.4678,13.4061,13.4258,5560260.7593844,0
+SCHF.US,D,20190404,000000,13.3918,13.4151,13.3793,13.4132,7892447.1890247,0
+SCHF.US,D,20190405,000000,13.4003,13.4393,13.3918,13.4383,7446481.7040333,0
+SCHF.US,D,20190408,000000,13.4338,13.4504,13.4048,13.4504,5151073.0273924,0
+SCHF.US,D,20190409,000000,13.3958,13.4003,13.3543,13.3627,6869156.8757359,0
+SCHF.US,D,20190410,000000,13.3878,13.4213,13.3713,13.4173,5437640.6619714,0
+SCHF.US,D,20190411,000000,13.4003,13.4173,13.3649,13.3958,5269369.3566174,0
+SCHF.US,D,20190412,000000,13.4839,13.4924,13.4589,13.4924,5562202.3169569,0
+SCHF.US,D,20190415,000000,13.4964,13.505,13.4678,13.5009,4483125.7757274,0
+SCHF.US,D,20190416,000000,13.5385,13.5474,13.5134,13.5224,4557694.5600441,0
+SCHF.US,D,20190417,000000,13.5813,13.5813,13.5269,13.5555,5130662.0678911,0
+SCHF.US,D,20190418,000000,13.5308,13.5469,13.4941,13.5308,5650963.7081814,0
+SCHF.US,D,20190422,000000,13.4884,13.5269,13.4839,13.5224,5642117.0950498,0
+SCHF.US,D,20190423,000000,13.4839,13.5385,13.4737,13.5385,4133824.358116,0
+SCHF.US,D,20190424,000000,13.4589,13.4633,13.3981,13.4258,5311906.9146265,0
+SCHF.US,D,20190425,000000,13.3833,13.4173,13.369,13.4092,5241796.1075467,0
+SCHF.US,D,20190426,000000,13.4383,13.4678,13.4092,13.4589,3974005.9860176,0
+SCHF.US,D,20190429,000000,13.4713,13.5269,13.4633,13.5224,4452517.1653367,0
+SCHF.US,D,20190430,000000,13.5134,13.5447,13.4678,13.5308,4924662.3621092,0
+SCHF.US,D,20190501,000000,13.551,13.567,13.4414,13.4504,6873089.2008651,0
+SCHF.US,D,20190502,000000,13.4633,13.4633,13.3918,13.4213,5614262.0069766,0
+SCHF.US,D,20190503,000000,13.4755,13.5599,13.4755,13.5555,4621888.9848906,0
+SCHF.US,D,20190506,000000,13.2746,13.4303,13.2613,13.4258,5348170.1996056,0
+SCHF.US,D,20190507,000000,13.2952,13.301,13.1454,13.1947,10826223.44298,0
+SCHF.US,D,20190508,000000,13.1902,13.2492,13.1692,13.2067,6897215.5141998,0
+SCHF.US,D,20190509,000000,13.043,13.1397,13.0015,13.1186,11503730.852553,0
+SCHF.US,D,20190510,000000,13.1146,13.2197,13.0391,13.2023,8947339.2596648,0
+SCHF.US,D,20190513,000000,12.9636,12.9841,12.8835,12.9131,12882596.856484,0
+SCHF.US,D,20190514,000000,12.9881,13.0649,12.9864,13.0391,9440640.2761592,0
+SCHF.US,D,20190515,000000,12.9469,13.1021,12.938,13.0931,6986650.1874859,0
+SCHF.US,D,20190516,000000,13.1271,13.2156,13.1186,13.1731,4595452.0390996,0
+SCHF.US,D,20190517,000000,13.0896,13.1522,13.0793,13.0976,4789278.9841576,0
+SCHF.US,D,20190520,000000,13.0346,13.0753,13.0015,13.0391,3830247.9634223,0
+SCHF.US,D,20190521,000000,13.1057,13.1352,13.0749,13.1313,4654790.3331978,0
+SCHF.US,D,20190522,000000,13.0686,13.1021,13.0604,13.0726,4492506.9882367,0
+SCHF.US,D,20190523,000000,12.9469,12.9657,12.9035,12.9594,5809802.3542239,0
+SCHF.US,D,20190524,000000,13.0811,13.0851,13.0346,13.0726,4186335.8852666,0
+SCHF.US,D,20190528,000000,13.0896,13.1021,12.972,12.972,4383851.3423487,0
+SCHF.US,D,20190529,000000,12.8835,12.887,12.8205,12.8745,7630741.7807312,0
+SCHF.US,D,20190530,000000,12.9005,12.9335,12.8858,12.9335,7540546.589502,0
+SCHF.US,D,20190531,000000,12.7781,12.8325,12.7534,12.8244,8766711.7745537,0
+SCHF.US,D,20190603,000000,12.8624,12.9237,12.8325,12.8915,11192430.727102,0
+SCHF.US,D,20190604,000000,12.9801,13.0583,12.9505,13.0471,5451401.5631058,0
+SCHF.US,D,20190605,000000,13.1101,13.1101,13.0266,13.0516,5848315.8775873,0
+SCHF.US,D,20190606,000000,13.0851,13.1271,13.0604,13.0976,5113512.3882753,0
+SCHF.US,D,20190607,000000,13.2112,13.2908,13.2067,13.2613,5495885.1523222,0
+SCHF.US,D,20190610,000000,13.2827,13.3248,13.2764,13.2992,3900343.1127799,0
+SCHF.US,D,20190611,000000,13.4173,13.4173,13.3373,13.3627,4145196.3381821,0
+SCHF.US,D,20190612,000000,13.3123,13.3203,13.2492,13.2573,5065295.5506855,0
+SCHF.US,D,20190613,000000,13.2782,13.2939,13.2362,13.2657,5086616.8949007,0
+SCHF.US,D,20190614,000000,13.1902,13.1902,13.1612,13.1817,4889036.5701118,0
+SCHF.US,D,20190617,000000,13.1817,13.2112,13.1692,13.1817,4475999.2752375,0
+SCHF.US,D,20190618,000000,13.2746,13.3667,13.2746,13.3627,5697612.5367182,0
+SCHF.US,D,20190619,000000,13.3958,13.4713,13.3833,13.4459,5058544.835532,0
+SCHF.US,D,20190620,000000,13.61,13.6166,13.5308,13.5813,5073777.5625679,0
+SCHF.US,D,20190621,000000,13.5134,13.551,13.505,13.5178,4227980.9531015,0
+SCHF.US,D,20190624,000000,13.5469,13.5621,13.5308,13.5469,4819104.7084303,0
+SCHF.US,D,20190625,000000,13.551,13.5559,13.4589,13.4678,6833875.5536304,0
+SCHF.US,D,20190626,000000,13.5228,13.5228,13.48,13.4884,4019543.1162667,0
+SCHF.US,D,20190627,000000,13.5138,13.5389,13.5099,13.5183,4208147.09251,0
+SCHF.US,D,20190628,000000,13.5778,13.6028,13.5608,13.5898,4953915.4611071,0
+SCHF.US,D,20190701,000000,13.7257,13.7257,13.6158,13.6578,8104989.5859344,0
+SCHF.US,D,20190702,000000,13.6841,13.6958,13.6578,13.6923,7421270.5342209,0
+SCHF.US,D,20190703,000000,13.7391,13.7727,13.7391,13.7727,2489018.6504034,0
+SCHF.US,D,20190705,000000,13.6578,13.6796,13.5862,13.6752,5085053.3594825,0
+SCHF.US,D,20190708,000000,13.5938,13.6068,13.5778,13.5898,4325933.4273497,0
+SCHF.US,D,20190709,000000,13.4884,13.5348,13.4713,13.5348,4172644.3254742,0
+SCHF.US,D,20190710,000000,13.5983,13.6243,13.5563,13.5823,4339571.3035229,0
+SCHF.US,D,20190711,000000,13.6068,13.6203,13.5519,13.5898,3904816.747739,0
+SCHF.US,D,20190712,000000,13.5778,13.5938,13.5563,13.5938,3562272.7557336,0
+SCHF.US,D,20190715,000000,13.6113,13.6203,13.5898,13.5983,3447101.2605275,0
+SCHF.US,D,20190716,000000,13.5733,13.5983,13.5389,13.5519,3875959.565435,0
+SCHF.US,D,20190717,000000,13.5823,13.5823,13.5273,13.5348,3494011.7967093,0
+SCHF.US,D,20190718,000000,13.4884,13.5733,13.4678,13.5733,4733660.5175278,0
+SCHF.US,D,20190719,000000,13.5733,13.5898,13.5348,13.5434,4412780.1028119,0
+SCHF.US,D,20190722,000000,13.5563,13.5688,13.5308,13.5608,4100108.8082464,0
+SCHF.US,D,20190723,000000,13.6283,13.6408,13.6001,13.6373,3344889.8857979,0
+SCHF.US,D,20190724,000000,13.6028,13.6373,13.5938,13.6373,3297279.2257451,0
+SCHF.US,D,20190725,000000,13.6113,13.6113,13.4884,13.5014,5127423.1561807,0
+SCHF.US,D,20190726,000000,13.5389,13.5563,13.5273,13.5434,3391162.9289981,0
+SCHF.US,D,20190729,000000,13.5733,13.5733,13.5273,13.5434,2951194.3516695,0
+SCHF.US,D,20190730,000000,13.4087,13.4168,13.3748,13.4087,9736334.1260549,0
+SCHF.US,D,20190731,000000,13.3998,13.4378,13.2138,13.3234,7421342.1123802,0
+SCHF.US,D,20190801,000000,13.3189,13.4334,13.2134,13.252,8086766.2339283,0
+SCHF.US,D,20190802,000000,13.2,13.2134,13.0945,13.1585,9755125.6297008,0
+SCHF.US,D,20190805,000000,12.9594,12.9594,12.7597,12.8276,18620067.24387,0
+SCHF.US,D,20190806,000000,12.921,12.938,12.8137,12.909,16898614.748402,0
+SCHF.US,D,20190807,000000,12.8535,12.9831,12.8066,12.972,10039682.365366,0
+SCHF.US,D,20190808,000000,13.0064,13.124,12.993,13.1031,8441538.9070946,0
+SCHF.US,D,20190809,000000,13.057,13.0672,12.9738,13.0185,9523163.1834333,0
+SCHF.US,D,20190812,000000,12.9594,12.9908,12.8808,12.9045,5886981.5045395,0
+SCHF.US,D,20190813,000000,12.87,13.0525,12.8575,13.0185,9116856.4723548,0
+SCHF.US,D,20190814,000000,12.7901,12.8066,12.6755,12.6886,18678517.521429,0
+SCHF.US,D,20190815,000000,12.7137,12.7454,12.6581,12.7176,22397286.975305,0
+SCHF.US,D,20190816,000000,12.7856,12.8764,12.7767,12.8741,8377970.7911424,0
+SCHF.US,D,20190819,000000,12.972,12.9805,12.9335,12.938,23360809.525538,0
+SCHF.US,D,20190820,000000,12.9291,12.9425,12.8829,12.9,5569825.3909271,0
+SCHF.US,D,20190821,000000,13.0355,13.0391,12.9886,13.0064,5154083.7837199,0
+SCHF.US,D,20190822,000000,12.9886,13.0105,12.9148,12.9681,6309366.459661,0
+SCHF.US,D,20190823,000000,12.9291,13.0162,12.7964,12.8111,9111617.8458178,0
+SCHF.US,D,20190826,000000,12.9291,12.9291,12.8594,12.9,6955817.8953473,0
+SCHF.US,D,20190827,000000,12.9594,12.9782,12.8956,12.8956,4698005.6469032,0
+SCHF.US,D,20190828,000000,12.8661,12.9407,12.836,12.909,5443570.4651098,0
+SCHF.US,D,20190829,000000,13.014,13.0355,12.9765,13.0105,4406879.3783008,0
+SCHF.US,D,20190830,000000,13.107,13.1115,13.0105,13.0735,6416923.8281667,0
+SCHF.US,D,20190903,000000,12.9974,13.0315,12.9681,13.027,8544291.5916541,0
+SCHF.US,D,20190904,000000,13.1624,13.2089,13.1495,13.2089,5575424.1450785,0
+SCHF.US,D,20190905,000000,13.3069,13.3404,13.2894,13.3025,4144100.2976172,0
+SCHF.US,D,20190906,000000,13.3359,13.3659,13.3234,13.3448,4340499.5827769,0
+SCHF.US,D,20190909,000000,13.3788,13.3869,13.3489,13.3659,4416739.2697508,0
+SCHF.US,D,20190910,000000,13.3534,13.4186,13.3332,13.3998,4519129.5898787,0
+SCHF.US,D,20190911,000000,13.4334,13.4839,13.4334,13.48,3466644.3348466,0
+SCHF.US,D,20190912,000000,13.4924,13.5799,13.4776,13.5519,4833066.9231377,0
+SCHF.US,D,20190913,000000,13.6203,13.664,13.6091,13.6283,4445001.4586054,0
+SCHF.US,D,20190916,000000,13.5563,13.5608,13.5183,13.5273,3930806.3300343,0
+SCHF.US,D,20190917,000000,13.4884,13.5813,13.4848,13.5778,4212166.6535209,0
+SCHF.US,D,20190918,000000,13.5434,13.5733,13.4717,13.5519,3517643.7733809,0
+SCHF.US,D,20190919,000000,13.6203,13.6516,13.5938,13.6028,2857344.2006786,0
+SCHF.US,D,20190920,000000,13.6243,13.6373,13.5563,13.5648,4338012.2417395,0
+SCHF.US,D,20190923,000000,13.4839,13.5479,13.4803,13.5434,3917040.9552649,0
+SCHF.US,D,20190924,000000,13.5688,13.5858,13.4821,13.5054,8489619.2988182,0
+SCHF.US,D,20190925,000000,13.4168,13.4755,13.3748,13.4633,7769008.4164141,0
+SCHF.US,D,20190926,000000,13.5138,13.5281,13.4755,13.5054,6870671.2011696,0
+SCHF.US,D,20190927,000000,13.4884,13.5174,13.4168,13.4544,4668463.9984505,0
+SCHF.US,D,20190930,000000,13.4459,13.5014,13.4459,13.4924,5687135.2836437,0
+SCHF.US,D,20191001,000000,13.4589,13.4678,13.3404,13.3618,8444558.6106921,0
+SCHF.US,D,20191002,000000,13.1923,13.2044,13.0654,13.107,9635952.4680236,0
+SCHF.US,D,20191003,000000,13.0901,13.1857,13.044,13.1835,11425301.321267,0
+SCHF.US,D,20191004,000000,13.1835,13.2939,13.1835,13.2939,5186130.6677498,0
+SCHF.US,D,20191007,000000,13.2639,13.3318,13.2639,13.2809,7678884.8033441,0
+SCHF.US,D,20191008,000000,13.2044,13.2156,13.1397,13.1495,7922606.1991017,0
+SCHF.US,D,20191009,000000,13.2301,13.2729,13.2089,13.252,4794065.773564,0
+SCHF.US,D,20191010,000000,13.252,13.3489,13.2389,13.3404,5972902.1375651,0
+SCHF.US,D,20191011,000000,13.5308,13.6229,13.5228,13.5608,6768240.6183271,0
+SCHF.US,D,20191014,000000,13.4968,13.5335,13.4929,13.5138,3633949.3350493,0
+SCHF.US,D,20191015,000000,13.5608,13.7002,13.5563,13.6623,8428806.9420008,0
+SCHF.US,D,20191016,000000,13.6453,13.7044,13.6394,13.6841,8707838.7384911,0
+SCHF.US,D,20191017,000000,13.7432,13.7553,13.676,13.7132,4069518.0923956,0
+SCHF.US,D,20191018,000000,13.6923,13.7218,13.6492,13.7002,4393002.1626576,0
+SCHF.US,D,20191021,000000,13.7852,13.7977,13.7727,13.7892,5674501.7385192,0
+SCHF.US,D,20191022,000000,13.7892,13.8398,13.7553,13.7637,6821792.2656059,0
+SCHF.US,D,20191023,000000,13.7727,13.8228,13.7659,13.8144,6333678.4288467,0
+SCHF.US,D,20191024,000000,13.8692,13.8692,13.8188,13.8487,6268638.4869929,0
+SCHF.US,D,20191025,000000,13.8018,13.8692,13.8018,13.8527,5612494.9211677,0
+SCHF.US,D,20191028,000000,13.8778,13.9246,13.8778,13.9202,6397924.3004951,0
+SCHF.US,D,20191029,000000,13.8571,13.9162,13.8571,13.9077,5467985.3278994,0
+SCHF.US,D,20191030,000000,13.8956,13.9627,13.8317,13.9627,5384833.8749135,0
+SCHF.US,D,20191031,000000,13.9246,13.9246,13.8571,13.9162,5662201.4791989,0
+SCHF.US,D,20191101,000000,14.0052,14.0526,13.9966,14.0526,5105330.109935,0
+SCHF.US,D,20191104,000000,14.137,14.1562,14.105,14.1325,4637964.9921164,0
+SCHF.US,D,20191105,000000,14.1151,14.1286,14.0777,14.1151,6065423.6189729,0
+SCHF.US,D,20191106,000000,14.1286,14.137,14.0843,14.1111,5700413.0322025,0
+SCHF.US,D,20191107,000000,14.183,14.1997,14.1486,14.1616,6658285.3814833,0
+SCHF.US,D,20191108,000000,14.1075,14.1451,14.0732,14.1406,4169986.9863083,0
+SCHF.US,D,20191111,000000,14.0691,14.124,14.0601,14.1196,4674586.167892,0
+SCHF.US,D,20191112,000000,14.1286,14.1531,14.0987,14.124,4403772.4388218,0
+SCHF.US,D,20191113,000000,14.0262,14.0901,14.0243,14.0821,5051671.0954173,0
+SCHF.US,D,20191114,000000,14.0226,14.0601,14.0034,14.0601,4071589.3853816,0
+SCHF.US,D,20191115,000000,14.0901,14.1486,14.0901,14.1486,3141279.1010841,0
+SCHF.US,D,20191118,000000,14.1286,14.166,14.103,14.1616,8483497.1293765,0
+SCHF.US,D,20191119,000000,14.1957,14.1957,14.1134,14.1406,4777808.5841224,0
+SCHF.US,D,20191120,000000,14.0646,14.0856,14.0011,14.0482,5656868.9063276,0
+SCHF.US,D,20191121,000000,14.0391,14.0391,13.9797,14.0181,5120202.7093567,0
+SCHF.US,D,20191122,000000,14.0646,14.0821,14.0181,14.0437,4618388.365535,0
+SCHF.US,D,20191125,000000,14.103,14.1576,14.103,14.1531,6813444.4627721,0
+SCHF.US,D,20191126,000000,14.137,14.1724,14.1263,14.166,4778168.7117365,0
+SCHF.US,D,20191127,000000,14.1786,14.2001,14.166,14.2001,4327796.6963103,0
+SCHF.US,D,20191129,000000,14.103,14.1196,14.0856,14.0901,2731089.2748611,0
+SCHF.US,D,20191202,000000,14.0856,14.0856,13.9587,14.0181,7852980.7814148,0
+SCHF.US,D,20191203,000000,13.8912,13.9672,13.8487,13.9627,11945714.802431,0
+SCHF.US,D,20191204,000000,14.0347,14.0856,14.0306,14.0856,5262907.1909191,0
+SCHF.US,D,20191205,000000,14.0856,14.0856,14.0391,14.0601,4999969.2961941,0
+SCHF.US,D,20191206,000000,14.166,14.1915,14.1576,14.1875,5193574.7963219,0
+SCHF.US,D,20191209,000000,14.1576,14.1875,14.124,14.1325,5895038.5211009,0
+SCHF.US,D,20191210,000000,14.1196,14.1616,14.0901,14.1406,6076947.7026277,0
+SCHF.US,D,20191211,000000,14.1451,14.2206,14.124,14.2166,5321384.3102876,0
+SCHF.US,D,20191212,000000,14.2139,14.3271,14.1885,14.3181,8344854.7083573,0
+SCHF.US,D,20191213,000000,14.3834,14.4746,14.3556,14.4097,7438907.8400473,0
+SCHF.US,D,20191216,000000,14.5434,14.5744,14.5345,14.5434,5811278.6537604,0
+SCHF.US,D,20191217,000000,14.509,14.526,14.4889,14.5,9222177.0233809,0
+SCHF.US,D,20191218,000000,14.4867,14.4867,14.4527,14.4786,11100300.688754,0
+SCHF.US,D,20191219,000000,14.4527,14.4786,14.4321,14.4786,4514506.0881483,0
+SCHF.US,D,20191220,000000,14.5045,14.5202,14.4911,14.4955,4597724.6456586,0
+SCHF.US,D,20191223,000000,14.4911,14.5174,14.4867,14.5174,4982994.0883417,0
+SCHF.US,D,20191224,000000,14.5,14.5045,14.4759,14.4911,2996080.5680322,0
+SCHF.US,D,20191226,000000,14.509,14.5609,14.4911,14.5564,4900683.678728,0
+SCHF.US,D,20191227,000000,14.6262,14.6307,14.5779,14.5998,4778238.0530783,0
+SCHF.US,D,20191230,000000,14.6127,14.6127,14.4826,14.4955,6627151.1189852,0
+SCHF.US,D,20191231,000000,14.5,14.5609,14.4638,14.5609,5462106.9715629,0
+SCHF.US,D,20200102,000000,14.6561,14.6803,14.6221,14.678,6364888.7431393,0
+SCHF.US,D,20200103,000000,14.4955,14.5908,14.4746,14.5219,5958197.2994543,0
+SCHF.US,D,20200106,000000,14.4826,14.5698,14.4808,14.5698,5190812.3267346,0
+SCHF.US,D,20200107,000000,14.5564,14.563,14.5174,14.5345,7640617.3299035,0
+SCHF.US,D,20200108,000000,14.5174,14.6082,14.5045,14.5564,5571733.3962373,0
+SCHF.US,D,20200109,000000,14.5998,14.6127,14.5698,14.6127,5525026.4104461,0
+SCHF.US,D,20200110,000000,14.6082,14.6284,14.5452,14.5698,5653323.5506224,0
+SCHF.US,D,20200113,000000,14.5863,14.6561,14.5519,14.6561,5975874.8679954,0
+SCHF.US,D,20200114,000000,14.6217,14.6806,14.6127,14.6691,5242091.367454,0
+SCHF.US,D,20200115,000000,14.6427,14.6824,14.6382,14.6606,5091544.6038083,0
+SCHF.US,D,20200116,000000,14.6865,14.7343,14.6753,14.7343,3795707.0279026,0
+SCHF.US,D,20200117,000000,14.7687,14.7732,14.7299,14.7732,4718300.2918955,0
+SCHF.US,D,20200121,000000,14.7124,14.7124,14.6517,14.665,5390159.7373324,0
+SCHF.US,D,20200122,000000,14.7299,14.7299,14.6744,14.6905,7296111.6489683,0
+SCHF.US,D,20200123,000000,14.6172,14.665,14.5564,14.6606,6828471.4025999,0
+SCHF.US,D,20200124,000000,14.708,14.708,14.5581,14.5998,5495227.5279833,0
+SCHF.US,D,20200127,000000,14.2926,14.3597,14.2703,14.2971,11677140.127658,0
+SCHF.US,D,20200128,000000,14.3356,14.4263,14.323,14.4263,9984265.212309,0
+SCHF.US,D,20200129,000000,14.4397,14.4599,14.3919,14.4138,4785876.7847711,0
+SCHF.US,D,20200130,000000,14.2926,14.3963,14.2449,14.3963,9229732.9928269,0
+SCHF.US,D,20200131,000000,14.2533,14.2533,14.0977,14.1451,7546523.3658074,0
+SCHF.US,D,20200203,000000,14.184,14.2578,14.1451,14.1924,11525049.959951,0
+SCHF.US,D,20200204,000000,14.3963,14.4482,14.3919,14.4223,6289252.9968847,0
+SCHF.US,D,20200205,000000,14.5564,14.572,14.513,14.5564,5877785.947881,0
+SCHF.US,D,20200206,000000,14.6217,14.6217,14.5818,14.6127,6495040.2050061,0
+SCHF.US,D,20200207,000000,14.526,14.526,14.466,14.4826,4766682.6539788,0
+SCHF.US,D,20200210,000000,14.4572,14.513,14.437,14.513,5684417.5504062,0
+SCHF.US,D,20200211,000000,14.5953,14.6382,14.5762,14.6082,6755703.2563541,0
+SCHF.US,D,20200212,000000,14.6735,14.6735,14.6382,14.6691,4828201.8451197,0
+SCHF.US,D,20200213,000000,14.539,14.6042,14.5233,14.5654,4437617.7241053,0
+SCHF.US,D,20200214,000000,14.5779,14.5779,14.5135,14.5519,5220573.1833003,0
+SCHF.US,D,20200218,000000,14.4443,14.4826,14.4263,14.4572,7858179.1452375,0
+SCHF.US,D,20200219,000000,14.5045,14.526,14.4955,14.513,6114781.2334774,0
+SCHF.US,D,20200220,000000,14.4397,14.4701,14.3311,14.4097,6497529.7828609,0
+SCHF.US,D,20200221,000000,14.3534,14.3766,14.303,14.3401,7545442.9829647,0
+SCHF.US,D,20200224,000000,13.7776,13.8809,13.7598,13.7901,20468443.473582,0
+SCHF.US,D,20200225,000000,13.8465,13.8611,13.5385,13.5608,20068106.828357,0
+SCHF.US,D,20200226,000000,13.66,13.7574,13.5608,13.5827,14826950.450609,0
+SCHF.US,D,20200227,000000,13.3704,13.4911,13.1665,13.1749,19702760.718964,0
+SCHF.US,D,20200228,000000,12.8553,13.1015,12.7467,13.1015,38472005.794182,0
+SCHF.US,D,20200302,000000,13.0672,13.2876,12.972,13.2836,27418711.824762,0
+SCHF.US,D,20200303,000000,13.3659,13.5084,13.061,13.158,21881022.790565,0
+SCHF.US,D,20200304,000000,13.3918,13.543,13.2751,13.5344,18019600.301929,0
+SCHF.US,D,20200305,000000,13.2402,13.3269,13.1275,13.1884,14739944.961106,0
+SCHF.US,D,20200306,000000,12.9632,13.0543,12.8643,12.9935,18467473.792231,0
+SCHF.US,D,20200309,000000,12.0448,12.3393,11.9263,11.9679,55993399.738884,0
+SCHF.US,D,20200310,000000,12.4176,12.4431,12.0019,12.3743,50475182.200848,0
+SCHF.US,D,20200311,000000,12.0536,12.0842,11.6751,11.755,40143333.44675,0
+SCHF.US,D,20200312,000000,10.8592,10.8905,10.3088,10.4649,56635464.775493,0
+SCHF.US,D,20200313,000000,11.1015,11.1488,10.4671,11.123,46858505.570375,0
+SCHF.US,D,20200316,000000,9.77677,10.3173,9.48228,9.94579,46840485.768759,0
+SCHF.US,D,20200317,000000,10.075,10.4475,9.91546,10.4082,48456027.193387,0
+SCHF.US,D,20200318,000000,9.75936,10.049,9.52968,9.78485,45457416.784785,0
+SCHF.US,D,20200319,000000,9.74155,10.1313,9.65971,9.91947,54546746.981236,0
+SCHF.US,D,20200320,000000,10.1836,10.3263,9.82017,9.82428,48120918.382683,0
+SCHF.US,D,20200323,000000,9.82017,9.91947,9.61191,9.65526,39008835.278831,0
+SCHF.US,D,20200324,000000,10.3696,10.573,10.2833,10.5168,27385101.405313,0
+SCHF.US,D,20200325,000000,10.6597,11.0576,10.4957,10.8851,46759678.500491,0
+SCHF.US,D,20200326,000000,10.95,11.3742,10.9486,11.3478,32829774.62144,0
+SCHF.US,D,20200327,000000,10.9369,11.2012,10.8502,11.0187,40933632.37773,0
+SCHF.US,D,20200330,000000,11.0362,11.2441,10.9673,11.2316,35748743.143683,0
+SCHF.US,D,20200331,000000,11.097,11.279,11.0429,11.1883,31254301.308326,0
+SCHF.US,D,20200401,000000,10.7984,10.9155,10.6597,10.6597,17243153.9816,0
+SCHF.US,D,20200402,000000,10.6898,10.9325,10.6678,10.8892,31533044.555361,0
+SCHF.US,D,20200403,000000,10.7241,10.7761,10.5819,10.6597,28377230.614294,0
+SCHF.US,D,20200406,000000,11.0406,11.266,11.0103,11.2316,29991872.838295,0
+SCHF.US,D,20200407,000000,11.6036,11.6254,11.2745,11.3005,17527567.560946,0
+SCHF.US,D,20200408,000000,11.3228,11.439,11.2316,11.3958,13090506.804393,0
+SCHF.US,D,20200409,000000,11.5432,11.6944,11.5257,11.6299,23078252.504701,0
+SCHF.US,D,20200413,000000,11.5866,11.612,11.435,11.5432,33493872.310224,0
+SCHF.US,D,20200414,000000,11.7077,11.8239,11.6944,11.7466,18182997.581995,0
+SCHF.US,D,20200415,000000,11.4042,11.456,11.3309,11.3787,17480820.31244,0
+SCHF.US,D,20200416,000000,11.4086,11.435,11.2584,11.3652,39343465.410593,0
+SCHF.US,D,20200417,000000,11.6254,11.6907,11.5347,11.6907,29543686.193547,0
+SCHF.US,D,20200420,000000,11.5302,11.6818,11.4999,11.5124,33619147.509985,0
+SCHF.US,D,20200421,000000,11.3442,11.4171,11.2316,11.2705,39308349.612981,0
+SCHF.US,D,20200422,000000,11.4649,11.4914,11.4131,11.4694,16656969.119266,0
+SCHF.US,D,20200423,000000,11.4999,11.6582,11.4194,11.4515,17813647.569314,0
+SCHF.US,D,20200424,000000,11.5392,11.5798,11.439,11.5646,11595359.843787,0
+SCHF.US,D,20200427,000000,11.6384,11.755,11.6254,11.7331,14208179.631233,0
+SCHF.US,D,20200428,000000,11.9455,11.9634,11.8199,11.8239,12964737.267969,0
+SCHF.US,D,20200429,000000,12.0582,12.173,12.0448,12.1405,14145801.50218,0
+SCHF.US,D,20200430,000000,11.985,11.9974,11.8177,11.8848,23110514.123208,0
+SCHF.US,D,20200501,000000,11.6729,11.7037,11.5646,11.612,15061292.870675,0
+SCHF.US,D,20200504,000000,11.5212,11.6254,11.4846,11.6254,23688279.60455,0
+SCHF.US,D,20200505,000000,11.7032,11.755,11.6299,11.6517,12497638.33143,0
+SCHF.US,D,20200506,000000,11.7421,11.7595,11.5646,11.5732,14775320.229545,0
+SCHF.US,D,20200507,000000,11.7331,11.803,11.6907,11.7466,18224794.753419,0
+SCHF.US,D,20200508,000000,11.8803,11.9419,11.866,11.937,15856286.881545,0
+SCHF.US,D,20200511,000000,11.8548,11.9634,11.8464,11.937,13973537.477625,0
+SCHF.US,D,20200512,000000,11.9545,11.9826,11.7811,11.7895,18518292.048549,0
+SCHF.US,D,20200513,000000,11.8503,11.8592,11.621,11.6818,15815977.193745,0
+SCHF.US,D,20200514,000000,11.4171,11.6075,11.3522,11.6036,25240458.700432,0
+SCHF.US,D,20200515,000000,11.5601,11.6429,11.5191,11.6075,11985044.764175,0
+SCHF.US,D,20200518,000000,11.8768,12.0886,11.8768,12.0582,24720691.65952,0
+SCHF.US,D,20200519,000000,11.9805,12.0368,11.9026,11.9111,13278538.155362,0
+SCHF.US,D,20200520,000000,12.1057,12.199,12.1012,12.1405,14976275.911911,0
+SCHF.US,D,20200521,000000,12.1012,12.1315,11.9634,12.0063,12570554.10763,0
+SCHF.US,D,20200522,000000,11.937,11.9715,11.8803,11.9715,10904411.397979,0
+SCHF.US,D,20200526,000000,12.3358,12.3877,12.3098,12.3268,13168717.127567,0
+SCHF.US,D,20200527,000000,12.4521,12.4695,12.3139,12.4651,15033988.039702,0
+SCHF.US,D,20200528,000000,12.6125,12.693,12.5513,12.5603,14966630.754939,0
+SCHF.US,D,20200529,000000,12.5348,12.5513,12.3917,12.5213,16804379.864805,0
+SCHF.US,D,20200601,000000,12.6125,12.807,12.6125,12.807,10754468.575053,0
+SCHF.US,D,20200602,000000,12.8892,12.9653,12.8764,12.9501,27422832.04256,0
+SCHF.US,D,20200603,000000,13.0972,13.2858,13.0972,13.2402,33262014.994378,0
+SCHF.US,D,20200604,000000,13.1705,13.2662,13.1454,13.1794,29812412.971909,0
+SCHF.US,D,20200605,000000,13.4432,13.5308,13.4097,13.4351,11984438.586637,0
+SCHF.US,D,20200608,000000,13.504,13.6081,13.4245,13.6037,10094826.62669,0
+SCHF.US,D,20200609,000000,13.3793,13.4781,13.3467,13.431,9798611.5983214,0
+SCHF.US,D,20200610,000000,13.4701,13.5152,13.353,13.4097,12624251.148044,0
+SCHF.US,D,20200611,000000,13.0368,13.0802,12.6492,12.6734,16854294.446862,0
+SCHF.US,D,20200612,000000,13.0024,13.0368,12.7073,12.8808,23699624.742805,0
+SCHF.US,D,20200615,000000,12.6211,12.9591,12.5867,12.9237,18222967.273538,0
+SCHF.US,D,20200616,000000,13.2009,13.2251,12.9501,13.0972,13181876.324799,0
+SCHF.US,D,20200617,000000,13.1929,13.2076,13.0994,13.1361,8097639.4036964,0
+SCHF.US,D,20200618,000000,13.0283,13.1186,13.0194,13.0672,9852252.7182992,0
+SCHF.US,D,20200619,000000,13.2098,13.2112,12.989,13.0069,11524403.5197,0
+SCHF.US,D,20200622,000000,13.0802,13.1768,13.0412,13.1624,15667606.853508,0
+SCHF.US,D,20200623,000000,13.314,13.3288,13.2121,13.2267,14781203.059517,0
+SCHF.US,D,20200624,000000,13.0917,13.116,12.8647,12.9131,30775765.524013,0
+SCHF.US,D,20200625,000000,12.9045,13.0789,12.8477,13.0663,18104798.442909,0
+SCHF.US,D,20200626,000000,13.044,13.0506,12.8602,12.8736,13736933.635087,0
+SCHF.US,D,20200629,000000,12.9348,13.0073,12.8647,12.9917,10784609.69059,0
+SCHF.US,D,20200630,000000,12.8912,13.0266,12.8825,12.9827,12972771.916355,0
+SCHF.US,D,20200701,000000,12.9612,13.06,12.9524,13.0266,6994608.7840782,0
+SCHF.US,D,20200702,000000,13.1923,13.2667,13.1442,13.1575,10929510.726918,0
+SCHF.US,D,20200706,000000,13.3494,13.3976,13.3104,13.3798,8405427.7257043,0
+SCHF.US,D,20200707,000000,13.2447,13.3059,13.1705,13.179,7418217.2783613,0
+SCHF.US,D,20200708,000000,13.179,13.2882,13.1532,13.284,5488926.4131432,0
+SCHF.US,D,20200709,000000,13.2712,13.2712,13.044,13.1397,8149432.9124361,0
+SCHF.US,D,20200710,000000,13.1745,13.268,13.1352,13.2622,9590817.9649207,0
+SCHF.US,D,20200713,000000,13.3408,13.4195,13.1705,13.1923,12064948.35818,0
+SCHF.US,D,20200714,000000,13.1964,13.3932,13.1879,13.3762,11891997.630659,0
+SCHF.US,D,20200715,000000,13.5674,13.6229,13.4956,13.5326,8581384.735918,0
+SCHF.US,D,20200716,000000,13.4405,13.4978,13.4151,13.4495,6077169.1475582,0
+SCHF.US,D,20200717,000000,13.4713,13.5197,13.4405,13.5197,7483333.2720094,0
+SCHF.US,D,20200720,000000,13.5152,13.5894,13.4844,13.5853,7797917.0455201,0
+SCHF.US,D,20200721,000000,13.6591,13.7074,13.6158,13.6332,6149650.9811667,0
+SCHF.US,D,20200722,000000,13.6158,13.677,13.5997,13.6591,5412100.6799896,0
+SCHF.US,D,20200723,000000,13.6243,13.6739,13.5079,13.5456,7194285.0068455,0
+SCHF.US,D,20200724,000000,13.4673,13.5152,13.4405,13.4759,4780226.5838177,0
+SCHF.US,D,20200727,000000,13.6113,13.6859,13.5979,13.6637,5425203.9567849,0
+SCHF.US,D,20200728,000000,13.6024,13.6637,13.5832,13.6024,5674680.6839175,0
+SCHF.US,D,20200729,000000,13.6591,13.7643,13.6377,13.7338,5826773.0884416,0
+SCHF.US,D,20200730,000000,13.4325,13.5743,13.3229,13.5545,7589684.9958934,0
+SCHF.US,D,20200731,000000,13.4844,13.4844,13.2009,13.297,9494956.9150158,0
+SCHF.US,D,20200803,000000,13.424,13.5242,13.3819,13.5242,6742378.5346283,0
+SCHF.US,D,20200804,000000,13.4713,13.6203,13.4673,13.6203,7441813.4659533,0
+SCHF.US,D,20200805,000000,13.7204,13.7687,13.6666,13.6859,5463355.1157165,0
+SCHF.US,D,20200806,000000,13.6399,13.7271,13.6046,13.7119,7443737.1289859,0
+SCHF.US,D,20200807,000000,13.5894,13.6546,13.5629,13.6546,6277686.4136977,0
+SCHF.US,D,20200810,000000,13.6637,13.7119,13.6332,13.7119,5536053.9206205,0
+SCHF.US,D,20200811,000000,13.9255,13.9475,13.7535,13.7643,6343963.3156177,0
+SCHF.US,D,20200812,000000,14.0173,14.105,14.0043,14.0482,7884459.5138051,0
+SCHF.US,D,20200813,000000,14.0347,14.0637,13.9404,13.9868,5081686.9491757,0
+SCHF.US,D,20200814,000000,13.8907,13.9255,13.8643,13.8997,4063691.1828613,0
+SCHF.US,D,20200817,000000,13.969,14.0128,13.9645,14.0128,8906732.0751404,0
+SCHF.US,D,20200818,000000,14.0482,14.065,13.9475,13.9999,5808364.0805847,0
+SCHF.US,D,20200819,000000,14.0437,14.065,13.9167,13.934,7233760.3617252,0
+SCHF.US,D,20200820,000000,13.7946,13.8997,13.7643,13.8818,4589927.0999248,0
+SCHF.US,D,20200821,000000,13.7248,13.8116,13.7163,13.8116,4955877.1500368,0
+SCHF.US,D,20200824,000000,14.0128,14.0128,13.9255,13.9868,5270248.425887,0
+SCHF.US,D,20200825,000000,14.0643,14.0695,13.9255,14.0128,6313730.4905639,0
+SCHF.US,D,20200826,000000,14.0083,14.1134,14.0043,14.1005,5138385.7986481,0
+SCHF.US,D,20200827,000000,14.1005,14.1124,13.9122,13.9645,6323198.9389548,0
+SCHF.US,D,20200828,000000,14.0437,14.0633,13.9779,14.0566,3922492.0794628,0
+SCHF.US,D,20200831,000000,14.0257,14.0482,13.934,13.9519,8673888.3227862,0
+SCHF.US,D,20200901,000000,13.9519,13.9954,13.9032,13.9779,5956897.7084987,0
+SCHF.US,D,20200902,000000,14.0566,14.1523,14.0128,14.1478,11406100.480022,0
+SCHF.US,D,20200903,000000,14.096,14.1134,13.7776,13.8384,12468888.516365,0
+SCHF.US,D,20200904,000000,13.8862,13.9287,13.6068,13.8643,11488775.490885,0
+SCHF.US,D,20200908,000000,13.6859,13.8031,13.6377,13.6899,10250609.780055,0
+SCHF.US,D,20200909,000000,13.8862,13.989,13.8729,13.943,7320177.5682312,0
+SCHF.US,D,20200910,000000,13.9999,14.0302,13.7776,13.7817,7921071.7423108,0
+SCHF.US,D,20200911,000000,13.934,13.9787,13.8469,13.9122,5982896.2380638,0
+SCHF.US,D,20200914,000000,14.0347,14.0606,13.9914,14.0043,4531740.7668286,0
+SCHF.US,D,20200915,000000,14.1393,14.1501,14.065,14.087,4781514.9906858,0
+SCHF.US,D,20200916,000000,14.1308,14.188,14.065,14.087,5536975.4894221,0
+SCHF.US,D,20200917,000000,13.9824,14.105,13.9779,14.1005,5490897.0493428,0
+SCHF.US,D,20200918,000000,14.0695,14.0785,13.9559,13.9999,4684768.1610591,0
+SCHF.US,D,20200921,000000,13.6637,13.677,13.5128,13.6637,15093596.988715,0
+SCHF.US,D,20200922,000000,13.6546,13.677,13.538,13.6682,5196198.5832255,0
+SCHF.US,D,20200923,000000,13.7293,13.7504,13.5197,13.5367,8496989.6124135,0
+SCHF.US,D,20200924,000000,13.4888,13.6091,13.424,13.5197,6831564.921174,0
+SCHF.US,D,20200925,000000,13.4195,13.5764,13.3717,13.5719,6513775.788215,0
+SCHF.US,D,20200928,000000,13.7553,13.7861,13.7315,13.7861,4845857.045486,0
+SCHF.US,D,20200929,000000,13.7687,13.8116,13.7074,13.7598,4802397.9186753,0
+SCHF.US,D,20200930,000000,13.7248,13.7987,13.6614,13.7029,7635208.7052379,0
+SCHF.US,D,20201001,000000,13.7731,13.7901,13.7034,13.7776,10980885.950789,0
+SCHF.US,D,20201002,000000,13.6113,13.7883,13.6046,13.7598,5884069.1681811,0
+SCHF.US,D,20201005,000000,13.8688,13.969,13.8688,13.9645,3366448.3326661,0
+SCHF.US,D,20201006,000000,13.9779,13.9909,13.7924,13.825,5383084.6836445,0
+SCHF.US,D,20201007,000000,13.9255,13.9735,13.9032,13.9604,8000691.2604964,0
+SCHF.US,D,20201008,000000,14.0173,14.0566,14.0043,14.0566,4503521.0775062,0
+SCHF.US,D,20201009,000000,14.1174,14.1568,14.096,14.1353,4323356.6136132,0
+SCHF.US,D,20201012,000000,14.1652,14.2287,14.1568,14.2091,3356899.3588459,0
+SCHF.US,D,20201013,000000,14.096,14.1005,14.032,14.0566,4658163.4539571,0
+SCHF.US,D,20201014,000000,14.0915,14.1263,14.0257,14.0347,4304544.9786101,0
+SCHF.US,D,20201015,000000,13.7687,13.8907,13.7557,13.8688,4433032.2482721,0
+SCHF.US,D,20201016,000000,13.9212,13.9868,13.9032,13.93,3252294.5894133,0
+SCHF.US,D,20201019,000000,13.9954,14.0128,13.8555,13.8729,3799214.3577106,0
+SCHF.US,D,20201020,000000,13.9519,14.0154,13.9385,13.9519,4693878.7186535,0
+SCHF.US,D,20201021,000000,13.934,13.9954,13.8884,13.8907,4081458.2241015,0
+SCHF.US,D,20201022,000000,13.8643,13.9255,13.8075,13.9032,3262715.9220505,0
+SCHF.US,D,20201023,000000,13.9868,13.9954,13.9077,13.9914,3495405.3339989,0
+SCHF.US,D,20201026,000000,13.8205,13.8339,13.6614,13.7428,4475057.5750784,0
+SCHF.US,D,20201027,000000,13.7204,13.7293,13.6243,13.6418,4720306.7171748,0
+SCHF.US,D,20201028,000000,13.3537,13.3843,13.2379,13.2447,15136517.042513,0
+SCHF.US,D,20201029,000000,13.2447,13.3431,13.179,13.3015,18067868.586321,0
+SCHF.US,D,20201030,000000,13.2312,13.2577,13.1268,13.2312,9454255.7841573,0
+SCHF.US,D,20201102,000000,13.3762,13.4021,13.3059,13.4021,8233496.9869538,0
+SCHF.US,D,20201103,000000,13.6591,13.7883,13.6418,13.7428,6005311.3860267,0
+SCHF.US,D,20201104,000000,13.7861,13.9954,13.7383,13.8818,7552896.0588069,0
+SCHF.US,D,20201105,000000,14.1871,14.2381,14.1308,14.2175,6111804.029412,0
+SCHF.US,D,20201106,000000,14.2742,14.3006,14.2136,14.2439,5484253.7014284,0
+SCHF.US,D,20201109,000000,14.8855,14.8859,14.6239,14.6239,7783549.9668487,0
+SCHF.US,D,20201110,000000,14.746,14.8292,14.7022,14.7634,6327779.9411529,0
+SCHF.US,D,20201111,000000,14.846,14.8855,14.817,14.881,4718387.5277772,0
+SCHF.US,D,20201112,000000,14.7634,14.7982,14.6258,14.6632,7344151.7779774,0
+SCHF.US,D,20201113,000000,14.7589,14.8855,14.7572,14.8679,5191839.0259577,0
+SCHF.US,D,20201116,000000,15.0473,15.0603,14.9687,15.0603,4784118.6462322,0
+SCHF.US,D,20201117,000000,14.995,15.0888,14.9642,15.0428,6023483.2912309,0
+SCHF.US,D,20201118,000000,15.0733,15.1255,14.9726,14.9771,4549820.9625161,0
+SCHF.US,D,20201119,000000,14.9687,15.0733,14.9333,15.0648,4901430.7757662,0
+SCHF.US,D,20201120,000000,15.0822,15.1372,15.0513,15.1215,3762458.972886,0
+SCHF.US,D,20201123,000000,15.1828,15.2082,15.0688,15.1344,5157474.799019,0
+SCHF.US,D,20201124,000000,15.2694,15.37,15.2458,15.3615,5729185.2154425,0
+SCHF.US,D,20201125,000000,15.2784,15.3571,15.2301,15.3352,6290666.6655318,0
+SCHF.US,D,20201127,000000,15.37,15.4465,15.37,15.4354,2436182.7847184,0
+SCHF.US,D,20201130,000000,15.374,15.3829,15.1082,15.1082,13067255.086693,0
+SCHF.US,D,20201201,000000,15.3615,15.4577,15.3526,15.4398,7180904.3646827,0
+SCHF.US,D,20201202,000000,15.3919,15.488,15.3803,15.4657,5653415.2601391,0
+SCHF.US,D,20201203,000000,15.5399,15.5873,15.4925,15.5228,5616760.5321012,0
+SCHF.US,D,20201204,000000,15.6146,15.6714,15.6146,15.6714,4489639.3882279,0
+SCHF.US,D,20201207,000000,15.5748,15.6226,15.5354,15.5663,4332608.090709,0
+SCHF.US,D,20201208,000000,15.5144,15.6141,15.5099,15.5967,4747246.9468989,0
+SCHF.US,D,20201209,000000,15.7062,15.7084,15.5337,15.6315,5530072.6706801,0
+SCHF.US,D,20201210,000000,15.5655,15.6942,15.552,15.6629,5745697.4020767,0
+SCHF.US,D,20201211,000000,15.5655,15.6141,15.5256,15.6097,3502887.4884681,0
+SCHF.US,D,20201214,000000,15.7291,15.7402,15.6052,15.6186,5992319.9501055,0
+SCHF.US,D,20201215,000000,15.6849,15.7912,15.6606,15.7912,6321939.6107138,0
+SCHF.US,D,20201216,000000,15.8001,15.8488,15.7469,15.8309,10339568.011218,0
+SCHF.US,D,20201217,000000,15.9592,15.9727,15.9122,15.933,8131050.7463889,0
+SCHF.US,D,20201218,000000,15.924,15.924,15.8136,15.8579,5641470.6547981,0
+SCHF.US,D,20201221,000000,15.4769,15.6759,15.4191,15.654,6911924.8259456,0
+SCHF.US,D,20201222,000000,15.6141,15.6226,15.552,15.6052,5267843.8470963,0
+SCHF.US,D,20201223,000000,15.7291,15.7868,15.725,15.7782,4624461.3249921,0
+SCHF.US,D,20201224,000000,15.7956,15.809,15.7612,15.8046,2898893.0853618,0
+SCHF.US,D,20201228,000000,15.9637,15.9731,15.8972,15.915,3547404.6299469,0
+SCHF.US,D,20201229,000000,16.1099,16.1099,15.9946,16.0259,4291927.0912078,0
+SCHF.US,D,20201230,000000,16.1189,16.1542,16.0479,16.0522,4127541.1378158,0
+SCHF.US,D,20201231,000000,16.0349,16.0349,15.9195,15.9414,6157240.5028749,0
+SCHF.US,D,20210104,000000,16.2647,16.2692,15.966,16.0522,12597666.5723,0
+SCHF.US,D,20210105,000000,16.0921,16.2557,16.0921,16.2208,6122202.9938746,0
+SCHF.US,D,20210106,000000,16.2297,16.4685,16.2297,16.3934,7065878.2626126,0
+SCHF.US,D,20210107,000000,16.3799,16.4555,16.3666,16.4466,5822570.1083975,0
+SCHF.US,D,20210108,000000,16.5793,16.6187,16.4421,16.6142,6652239.2638361,0
+SCHF.US,D,20210111,000000,16.3134,16.4555,16.3134,16.4063,5074687.9472822,0
+SCHF.US,D,20210112,000000,16.3889,16.4864,16.3443,16.4775,6051246.6697874,0
+SCHF.US,D,20210113,000000,16.4555,16.4864,16.413,16.4511,5299069.8191113,0
+SCHF.US,D,20210114,000000,16.5087,16.6142,16.5043,16.5703,5919234.1757776,0
+SCHF.US,D,20210115,000000,16.3576,16.3799,16.2142,16.3089,6466558.8080387,0
+SCHF.US,D,20210119,000000,16.4376,16.4421,16.3531,16.4197,7105693.6137493,0
+SCHF.US,D,20210120,000000,16.4555,16.5396,16.4197,16.5396,6480033.3965357,0
+SCHF.US,D,20210121,000000,16.5574,16.5748,16.4662,16.5659,4879852.1975407,0
+SCHF.US,D,20210122,000000,16.4108,16.4801,16.3983,16.4511,5718021.2594019,0
+SCHF.US,D,20210125,000000,16.3576,16.4555,16.2557,16.4555,7004028.0224847,0
+SCHF.US,D,20210126,000000,16.4596,16.4731,16.3978,16.4555,5194286.1042804,0
+SCHF.US,D,20210127,000000,16.1586,16.2252,16.0124,16.0522,8175724.4650911,0
+SCHF.US,D,20210128,000000,16.101,16.2731,16.0966,16.1811,7004206.967883,0
+SCHF.US,D,20210129,000000,15.9861,16.0304,15.7581,15.8225,10671258.964813,0
+SCHF.US,D,20210201,000000,16.0434,16.0657,15.9637,16.0479,6469560.6170963,0
+SCHF.US,D,20210202,000000,16.1498,16.2347,16.1077,16.2252,4804223.1617385,0
+SCHF.US,D,20210203,000000,16.2472,16.2803,16.1855,16.2735,4732041.0616726,0
+SCHF.US,D,20210204,000000,16.2118,16.2735,16.1811,16.2647,4522630.2092342,0
+SCHF.US,D,20210205,000000,16.371,16.3978,16.2999,16.3889,4469836.8430811,0
+SCHF.US,D,20210208,000000,16.4819,16.5306,16.4453,16.5043,7706382.0006206,0
+SCHF.US,D,20210209,000000,16.5128,16.6012,16.4998,16.5878,5203367.5832475,0
+SCHF.US,D,20210210,000000,16.6455,16.6545,16.4731,16.5441,8352728.3058853,0
+SCHF.US,D,20210211,000000,16.6366,16.6567,16.5703,16.65,5689949.2000332,0
+SCHF.US,D,20210212,000000,16.6142,16.7429,16.5967,16.7429,4319578.6288903,0
+SCHF.US,D,20210216,000000,16.8757,16.9092,16.814,16.8449,5500515.3645048,0
+SCHF.US,D,20210217,000000,16.7206,16.7698,16.65,16.7519,5765517.8417634,0
+SCHF.US,D,20210218,000000,16.6187,16.6625,16.5236,16.65,4189825.3205348,0
+SCHF.US,D,20210219,000000,16.7296,16.7872,16.692,16.7296,4364301.5575771,0
+SCHF.US,D,20210222,000000,16.6411,16.7609,16.6366,16.6674,7135078.6849784,0
+SCHF.US,D,20210223,000000,16.6322,16.7251,16.4819,16.6898,9020322.1403887,0
+SCHF.US,D,20210224,000000,16.5574,16.7564,16.5329,16.7385,6349553.1224992,0
+SCHF.US,D,20210225,000000,16.7827,16.8184,16.4197,16.4596,8377601.7162584,0
+SCHF.US,D,20210226,000000,16.4022,16.4022,16.1981,16.2118,13611678.566683,0
+SCHF.US,D,20210301,000000,16.4153,16.5441,16.4108,16.5306,7484509.8380035,0
+SCHF.US,D,20210302,000000,16.4998,16.5659,16.4555,16.5128,7439809.2774916,0
+SCHF.US,D,20210303,000000,16.4685,16.5373,16.3934,16.4153,6929436.8699932,0
+SCHF.US,D,20210304,000000,16.4153,16.4998,16.1498,16.2557,11121803.215185,0
+SCHF.US,D,20210305,000000,16.3755,16.4022,16.1288,16.3844,9855845.0471713,0
+SCHF.US,D,20210308,000000,16.2999,16.4225,16.2628,16.3089,10933778.574669,0
+SCHF.US,D,20210309,000000,16.4998,16.5659,16.4596,16.5128,8818681.9918744,0
+SCHF.US,D,20210310,000000,16.5834,16.6102,16.4998,16.5923,5927235.2719019,0
+SCHF.US,D,20210311,000000,16.659,16.7296,16.6187,16.7032,5590558.4521455,0
+SCHF.US,D,20210312,000000,16.6142,16.7474,16.6012,16.7474,4946292.3871366,0
+SCHF.US,D,20210315,000000,16.7296,16.7738,16.6277,16.7698,6164062.7961876,0
+SCHF.US,D,20210316,000000,16.8225,16.8271,16.7707,16.8006,6339330.8666176,0
+SCHF.US,D,20210317,000000,16.734,16.9182,16.7121,16.8891,5424579.8847081,0
+SCHF.US,D,20210318,000000,16.8184,16.9249,16.7296,16.7429,4774419.8056407,0
+SCHF.US,D,20210319,000000,16.7429,16.8051,16.6411,16.7738,6320501.3370744,0
+SCHF.US,D,20210322,000000,16.7698,16.8302,16.7385,16.7827,5804713.594458,0
+SCHF.US,D,20210323,000000,16.659,16.6854,16.5261,16.5574,6367456.6096059,0
+SCHF.US,D,20210324,000000,16.5087,16.5856,16.4662,16.4731,7146560.269101,0
+SCHF.US,D,20210325,000000,16.4511,16.6012,16.4108,16.5878,9853690.9919386,0
+SCHF.US,D,20210326,000000,16.6635,16.8096,16.6477,16.8051,5165661.5509943,0
+SCHF.US,D,20210329,000000,16.7077,16.7609,16.65,16.734,4111234.7383897,0
+SCHF.US,D,20210330,000000,16.659,16.7286,16.6303,16.7077,6405947.7647945,0
+SCHF.US,D,20210331,000000,16.6635,16.734,16.65,16.6545,4822211.6479095,0
+SCHF.US,D,20210401,000000,16.7653,16.8981,16.7429,16.8891,4858298.2243076,0
+SCHF.US,D,20210405,000000,16.9997,17.126,16.9889,17.1194,5538465.2098635,0
+SCHF.US,D,20210406,000000,16.9419,16.9906,16.9249,16.9642,6391540.4234084,0
+SCHF.US,D,20210407,000000,16.9732,17.0129,16.9419,16.9906,3970351.0262558,0
+SCHF.US,D,20210408,000000,17.0528,17.0992,17.0219,17.0881,4685779.2025599,0
+SCHF.US,D,20210409,000000,17.0663,17.1284,17.0484,17.1284,3803737.2026544,0
+SCHF.US,D,20210412,000000,17.0617,17.0617,17.004,17.0394,5604795.795403,0
+SCHF.US,D,20210413,000000,17.0797,17.1458,17.0617,17.1458,3483952.8285036,0
+SCHF.US,D,20210414,000000,17.1636,17.2213,17.1414,17.1636,3734561.3852807,0
+SCHF.US,D,20210415,000000,17.2746,17.3004,17.2495,17.3004,4508037.2119975,0
+SCHF.US,D,20210416,000000,17.3581,17.4113,17.3229,17.4113,3988254.5133623,0
+SCHF.US,D,20210419,000000,17.4113,17.427,17.3184,17.367,4081505.1972687,0
+SCHF.US,D,20210420,000000,17.1859,17.1989,17.0233,17.0663,6657556.178985,0
+SCHF.US,D,20210421,000000,17.0174,17.2347,17.004,17.2347,5841703.8451177,0
+SCHF.US,D,20210422,000000,17.2611,17.2611,17.126,17.1591,4955262.0252298,0
+SCHF.US,D,20210423,000000,17.2302,17.3693,17.22,17.3362,3270656.6241032,0
+SCHF.US,D,20210426,000000,17.3407,17.3805,17.3341,17.3714,3748469.9163687,0
+SCHF.US,D,20210427,000000,17.2916,17.3229,17.2656,17.3139,4323580.2953614,0
+SCHF.US,D,20210428,000000,17.296,17.4113,17.2916,17.3805,4585191.7573206,0
+SCHF.US,D,20210429,000000,17.4338,17.4338,17.2701,17.3759,3825172.6245612,0
+SCHF.US,D,20210430,000000,17.2656,17.2876,17.0971,17.1502,4795280.3654552,0
+SCHF.US,D,20210503,000000,17.2831,17.3407,17.2433,17.3362,6164284.2411181,0
+SCHF.US,D,20210504,000000,17.1458,17.19,16.9997,17.1104,7497273.1185421,0
+SCHF.US,D,20210505,000000,17.2611,17.3446,17.2611,17.3317,3742094.9865521,0
+SCHF.US,D,20210506,000000,17.3446,17.4623,17.2853,17.4601,4111677.6282507,0
+SCHF.US,D,20210507,000000,17.5088,17.6702,17.4846,17.668,3678488.8447027,0
+SCHF.US,D,20210510,000000,17.7211,17.7345,17.5709,17.5843,4447001.1734322,0
+SCHF.US,D,20210511,000000,17.2746,17.3979,17.2433,17.367,5612175.0562681,0
+SCHF.US,D,20210512,000000,17.2213,17.296,17.0264,17.0617,5941338.4061108,0
+SCHF.US,D,20210513,000000,17.0617,17.2168,17.0577,17.19,5108012.054093,0
+SCHF.US,D,20210514,000000,17.3492,17.4824,17.3407,17.4735,3904957.6672403,0
+SCHF.US,D,20210517,000000,17.3537,17.4382,17.347,17.4382,5385258.8702346,0
+SCHF.US,D,20210518,000000,17.5755,17.5799,17.4914,17.4959,3833869.3709217,0
+SCHF.US,D,20210519,000000,17.2656,17.4068,17.1945,17.3446,6501417.3716404,0
+SCHF.US,D,20210520,000000,17.4472,17.5888,17.4338,17.5755,4999414.5654594,0
+SCHF.US,D,20210521,000000,17.6152,17.6174,17.5132,17.5799,3048158.1525917,0
+SCHF.US,D,20210524,000000,17.6152,17.7037,17.6062,17.6859,3758298.4923741,0
+SCHF.US,D,20210525,000000,17.7345,17.7564,17.6591,17.6903,4828946.7053405,0
+SCHF.US,D,20210526,000000,17.6724,17.7122,17.646,17.6859,5717520.2122865,0
+SCHF.US,D,20210527,000000,17.7167,17.7548,17.6747,17.7256,5552434.1350235,0
+SCHF.US,D,20210528,000000,17.7655,17.8366,17.7655,17.7655,4640459.043606,0
+SCHF.US,D,20210601,000000,17.9295,17.9295,17.8366,17.8589,6467827.0835495,0
+SCHF.US,D,20210602,000000,17.8898,17.9367,17.8589,17.9121,4030277.6033512,0
+SCHF.US,D,20210603,000000,17.8186,17.8455,17.7655,17.8186,3917114.7702417,0
+SCHF.US,D,20210604,000000,17.9563,17.9867,17.9205,17.9823,3311167.6254759,0
+SCHF.US,D,20210607,000000,18,18.0181,17.9607,18.0136,50340445.263147,0
+SCHF.US,D,20210608,000000,18.0354,18.0354,17.9607,17.9911,4483615.6387553,0
+SCHF.US,D,20210609,000000,17.9956,17.9956,17.9228,17.9385,5548745.6229997,0
+SCHF.US,D,20210610,000000,17.9563,18.0181,17.9385,17.9956,4536429.1362657,0
+SCHF.US,D,20210611,000000,18.0181,18.0264,17.9607,18.0264,6506081.1360853,0
+SCHF.US,D,20210614,000000,18.0221,18.0578,17.9956,18.0578,5939996.3156231,0
+SCHF.US,D,20210615,000000,18.0712,18.0798,18.0323,18.0798,4689915.0780796,0
+SCHF.US,D,20210616,000000,18.0886,18.1155,17.8986,17.9563,7383911.208677,0
+SCHF.US,D,20210617,000000,17.8455,17.891,17.748,17.8366,9279712.4425908,0
+SCHF.US,D,20210618,000000,17.5401,17.5799,17.4668,17.4914,16088974.056676,0
+SCHF.US,D,20210621,000000,17.5755,17.7391,17.549,17.7345,10481516.448472,0
+SCHF.US,D,20210622,000000,17.6769,17.7788,17.6372,17.7345,6410202.1916405,0
+SCHF.US,D,20210623,000000,17.7301,17.7436,17.6143,17.6362,4766161.4755062,0
+SCHF.US,D,20210624,000000,17.7837,17.8061,17.7524,17.8061,3725692.4039742,0
+SCHF.US,D,20210625,000000,17.8508,17.8553,17.8061,17.8508,5555596.9949397,0
+SCHF.US,D,20210628,000000,17.7926,17.797,17.7055,17.7436,5355462.224589,0
+SCHF.US,D,20210629,000000,17.7524,17.7614,17.7047,17.7345,6576986.0133706,0
+SCHF.US,D,20210630,000000,17.5888,17.6473,17.5383,17.6143,7116235.7345305,0
+SCHF.US,D,20210701,000000,17.6143,17.6518,17.5607,17.6497,6061547.2142809,0
+SCHF.US,D,20210702,000000,17.6631,17.7167,17.6049,17.7167,4112928.0092217,0
+SCHF.US,D,20210706,000000,17.7078,17.7122,17.5204,17.6009,5051655.4376949,0
+SCHF.US,D,20210707,000000,17.6586,17.6943,17.5763,17.6765,4912643.9417914,0
+SCHF.US,D,20210708,000000,17.3863,17.4489,17.3152,17.4131,9938265.0608415,0
+SCHF.US,D,20210709,000000,17.592,17.7167,17.574,17.7122,4203429.6444457,0
+SCHF.US,D,20210712,000000,17.7122,17.7837,17.6899,17.7837,6019969.2509704,0
+SCHF.US,D,20210713,000000,17.7122,17.7534,17.6648,17.672,5649541.0922644,0
+SCHF.US,D,20210714,000000,17.7749,17.7749,17.7033,17.7345,4516147.9121784,0
+SCHF.US,D,20210715,000000,17.5696,17.6223,17.5137,17.5876,3809906.3452629,0
+SCHF.US,D,20210716,000000,17.574,17.574,17.4176,17.4489,4548009.1403574,0
+SCHF.US,D,20210719,000000,17.1722,17.1855,17.0202,17.1229,13380740.582821,0
+SCHF.US,D,20210720,000000,17.0917,17.288,17.056,17.2616,8799295.4947787,0
+SCHF.US,D,20210721,000000,17.3461,17.5115,17.3417,17.507,4267789.5937857,0
+SCHF.US,D,20210722,000000,17.583,17.583,17.4672,17.5204,3877462.7067812,0
+SCHF.US,D,20210723,000000,17.6189,17.6542,17.5799,17.6278,4643044.8046125,0
+SCHF.US,D,20210726,000000,17.592,17.6497,17.5785,17.6407,4838562.7836852,0
+SCHF.US,D,20210727,000000,17.574,17.5785,17.4855,17.574,6585085.5294642,0
+SCHF.US,D,20210728,000000,17.5876,17.6853,17.5517,17.6586,4484756.41567,0
+SCHF.US,D,20210729,000000,17.8017,17.8195,17.7704,17.7837,4891752.0665321,0
+SCHF.US,D,20210730,000000,17.7033,17.7458,17.6295,17.672,4457592.504198,0
+SCHF.US,D,20210802,000000,17.8017,17.8373,17.7256,17.7524,6966250.4120722,0
+SCHF.US,D,20210803,000000,17.8329,17.8861,17.7569,17.8777,5026466.6360574,0
+SCHF.US,D,20210804,000000,17.9045,17.9313,17.8373,17.8463,3620917.6364133,0
+SCHF.US,D,20210805,000000,17.9223,17.9491,17.9054,17.9313,3647394.8449191,0
+SCHF.US,D,20210806,000000,17.8867,17.8996,17.8329,17.8687,2609178.2485891,0
+SCHF.US,D,20210809,000000,17.8642,17.8687,17.8258,17.8463,3085045.5096476,0
+SCHF.US,D,20210810,000000,17.8418,17.8777,17.8283,17.8777,3323141.3094439,0
+SCHF.US,D,20210811,000000,17.98,18,17.9367,17.9845,4915952.1948436,0
+SCHF.US,D,20210812,000000,17.9491,17.9622,17.8964,17.9536,7810400.7238735,0
+SCHF.US,D,20210813,000000,17.989,18.0426,17.976,18.0381,5474876.9625539,0
+SCHF.US,D,20210816,000000,17.9,17.9536,17.8418,17.9536,5007706.4478562,0
+SCHF.US,D,20210817,000000,17.7614,17.7994,17.6765,17.7569,5758456.2089803,0
+SCHF.US,D,20210818,000000,17.7704,17.8293,17.6943,17.7033,3782134.0194366,0
+SCHF.US,D,20210819,000000,17.4712,17.5562,17.4399,17.5115,10453788.858995,0
+SCHF.US,D,20210820,000000,17.4444,17.574,17.4274,17.5696,4239594.5094556,0
+SCHF.US,D,20210823,000000,17.672,17.7704,17.6675,17.748,3533581.0979229,0
+SCHF.US,D,20210824,000000,17.7614,17.8463,17.7548,17.8195,3510711.8760117,0
+SCHF.US,D,20210825,000000,17.8017,17.8418,17.7681,17.824,4248801.2502015,0
+SCHF.US,D,20210826,000000,17.7704,17.7837,17.6943,17.7167,3904747.4063972,0
+SCHF.US,D,20210827,000000,17.7167,17.9045,17.7167,17.8956,3886358.5298976,0
+SCHF.US,D,20210830,000000,17.891,17.9045,17.8553,17.8822,3059335.5295372,0
+SCHF.US,D,20210831,000000,17.9134,17.929,17.8597,17.8822,6976275.8280156,0
+SCHF.US,D,20210901,000000,18.0068,18.0917,17.9979,18.0381,5712585.7929264,0
+SCHF.US,D,20210902,000000,18.1097,18.1477,18.0896,18.123,3901973.7527225,0
+SCHF.US,D,20210903,000000,18.1499,18.2304,18.123,18.2125,3677500.1713767,0
+SCHF.US,D,20210907,000000,18.2125,18.226,18.1812,18.1857,4801102.8013545,0
+SCHF.US,D,20210908,000000,18.1052,18.141,18.0113,18.0471,4680732.9423259,0
+SCHF.US,D,20210909,000000,18.0381,18.0957,17.9911,18.0203,3832270.0464237,0
+SCHF.US,D,20210910,000000,18.141,18.1477,17.9604,17.9716,3532057.8252194,0
+SCHF.US,D,20210913,000000,18.141,18.141,18.0426,18.1141,4472174.3173474,0
+SCHF.US,D,20210914,000000,18.1677,18.1677,18.0113,18.0248,4850440.2845017,0
+SCHF.US,D,20210915,000000,18.0248,18.0962,17.989,18.0962,4365777.8571136,0
+SCHF.US,D,20210916,000000,18.0068,18.0559,17.9514,18.0426,4670405.5560228,0
+SCHF.US,D,20210917,000000,17.9536,17.9716,17.7641,17.824,6019548.7292843,0
+SCHF.US,D,20210920,000000,17.4399,17.5159,17.3282,17.4846,13894738.871454,0
+SCHF.US,D,20210921,000000,17.6988,17.7235,17.6049,17.6407,6083673.8127889,0
+SCHF.US,D,20210922,000000,17.7185,17.8642,17.7122,17.7345,4761784.0236985,0
+SCHF.US,D,20210923,000000,17.8777,17.9737,17.8687,17.9403,2595793.1327914,0
+SCHF.US,D,20210924,000000,17.7614,17.815,17.7436,17.7658,2982033.3542605,0
+SCHF.US,D,20210927,000000,17.7436,17.7994,17.7122,17.7793,4006598.6535124,0
+SCHF.US,D,20210928,000000,17.5249,17.5249,17.3372,17.3863,9633800.6496083,0
+SCHF.US,D,20210929,000000,17.4311,17.4399,17.3259,17.3461,4864409.2096618,0
+SCHF.US,D,20210930,000000,17.364,17.3998,17.2415,17.2791,8970145.8506866,0
+SCHF.US,D,20211001,000000,17.2835,17.364,17.1677,17.3282,10299822.001423,0
+SCHF.US,D,20211004,000000,17.2835,17.3059,17.0961,17.1766,10430640.034899,0
+SCHF.US,D,20211005,000000,17.19,17.3264,17.1677,17.2661,6505953.6374891,0
+SCHF.US,D,20211006,000000,16.9889,17.1587,16.9308,17.1587,12494075.081185,0
+SCHF.US,D,20211007,000000,17.2347,17.355,17.2347,17.2969,5675043.0483491,0
+SCHF.US,D,20211008,000000,17.3372,17.3417,17.2638,17.3014,4533519.0367247,0
+SCHF.US,D,20211011,000000,17.3237,17.3953,17.2437,17.2527,5035237.1973948,0
+SCHF.US,D,20211012,000000,17.2616,17.2969,17.2079,17.2392,6782791.1160319,0
+SCHF.US,D,20211013,000000,17.3372,17.4265,17.2876,17.4176,6094938.4256161,0
+SCHF.US,D,20211014,000000,17.5696,17.6121,17.5427,17.6098,4917238.3648944,0
+SCHF.US,D,20211015,000000,17.6943,17.748,17.6765,17.7391,3046771.3257545,0
+SCHF.US,D,20211018,000000,17.6143,17.6853,17.5848,17.672,4362997.4929865,0
+SCHF.US,D,20211019,000000,17.7524,17.8128,17.7436,17.7926,3798652.9165232,0
+SCHF.US,D,20211020,000000,17.8105,17.8732,17.7886,17.8553,5167616.5294713,0
+SCHF.US,D,20211021,000000,17.7391,17.7994,17.7301,17.7658,4092499.1551807,0
+SCHF.US,D,20211022,000000,17.8373,17.9,17.7861,17.8553,4314979.7321524,0
+SCHF.US,D,20211025,000000,17.8373,17.8687,17.7861,17.8463,5385245.4493296,0
+SCHF.US,D,20211026,000000,17.9447,17.9496,17.8463,17.8732,5156304.943477,0
+SCHF.US,D,20211027,000000,17.8642,17.8867,17.7793,17.7882,4767373.8305801,0
+SCHF.US,D,20211028,000000,17.8642,17.9737,17.8418,17.9581,3782415.8584389,0
+SCHF.US,D,20211029,000000,17.8105,17.853,17.7793,17.8418,4688467.8571704,0
+SCHF.US,D,20211101,000000,17.9313,18.0158,17.9067,18.0158,6547768.7034524,0
+SCHF.US,D,20211102,000000,17.9626,17.9956,17.9536,17.9716,4258614.1684844,0
+SCHF.US,D,20211103,000000,17.9491,18.1097,17.9147,18.0962,6111150.8787081,0
+SCHF.US,D,20211104,000000,18.0649,18.0806,18.0091,18.0739,4386363.2883781,0
+SCHF.US,D,20211105,000000,18.0962,18.1141,18.0404,18.1141,7620497.1566747,0
+SCHF.US,D,20211108,000000,18.132,18.1543,18.1029,18.1275,6500323.5678929,0
+SCHF.US,D,20211109,000000,18.1364,18.1364,18.0203,18.0649,12511305.28623,0
+SCHF.US,D,20211110,000000,18.0023,18.0336,17.8329,17.8508,6188083.9791007,0
+SCHF.US,D,20211111,000000,17.9447,17.9581,17.909,17.9223,3373183.3900972,0
+SCHF.US,D,20211112,000000,17.9716,18.0426,17.9581,18.0381,3757880.2075053,0
+SCHF.US,D,20211115,000000,18.0739,18.0872,17.9935,18.0113,4760359.1709641,0
+SCHF.US,D,20211116,000000,17.9935,18.027,17.9671,17.976,4310090.0491419,0
+SCHF.US,D,20211117,000000,17.9358,17.9532,17.9,17.9358,4230096.9824373,0
+SCHF.US,D,20211118,000000,17.9268,17.9536,17.8508,17.9536,4894116.3826079,0
+SCHF.US,D,20211119,000000,17.8642,17.8799,17.7949,17.8105,7826273.1807087,0
+SCHF.US,D,20211122,000000,17.815,17.8597,17.7167,17.7256,4991630.4406304,0
+SCHF.US,D,20211123,000000,17.6809,17.7458,17.616,17.7033,9951853.7270299,0
+SCHF.US,D,20211124,000000,17.4802,17.6098,17.4659,17.5965,7479626.8654457,0
+SCHF.US,D,20211126,000000,17.2616,17.2706,17.0604,17.1229,8080608.275407,0
+SCHF.US,D,20211129,000000,17.2706,17.2706,17.1141,17.2079,13096011.61221,0
+SCHF.US,D,20211130,000000,17.1542,17.2067,16.8932,17.047,23999874.989907,0
+SCHF.US,D,20211201,000000,17.2791,17.3616,16.9486,16.9531,11159435.432461,0
+SCHF.US,D,20211202,000000,17.0693,17.2302,17.0604,17.19,11570833.140123,0
+SCHF.US,D,20211203,000000,17.2437,17.2572,17.0153,17.1185,12018532.158661,0
+SCHF.US,D,20211206,000000,17.2258,17.308,17.1632,17.2924,6364897.6904091,0
+SCHF.US,D,20211207,000000,17.5204,17.6497,17.507,17.6452,5496784.3529491,0
+SCHF.US,D,20211208,000000,17.6653,17.6904,17.6109,17.6698,7705224.1559692,0
+SCHF.US,D,20211209,000000,17.5607,17.5698,17.5104,17.5287,7505177.7931998,0
+SCHF.US,D,20211210,000000,17.5562,17.573,17.4921,17.5607,6535192.9001138,0
+SCHF.US,D,20211213,000000,17.4875,17.4921,17.3596,17.3779,15264748.362834,0
+SCHF.US,D,20211214,000000,17.3006,17.3779,17.2229,17.2916,20807191.847051,0
+SCHF.US,D,20211215,000000,17.3321,17.5104,17.2458,17.5104,13152322.325319,0
+SCHF.US,D,20211216,000000,17.5925,17.6199,17.4647,17.5196,10108737.139688,0
+SCHF.US,D,20211217,000000,17.387,17.4419,17.2961,17.3093,7168461.1314998,0
+SCHF.US,D,20211220,000000,17.1909,17.2435,17.1315,17.2366,14305458.549826,0
+SCHF.US,D,20211221,000000,17.3184,17.4419,17.3098,17.4327,9039907.5593082,0
+SCHF.US,D,20211222,000000,17.4235,17.6109,17.4052,17.6017,7278438.5939844,0
+SCHF.US,D,20211223,000000,17.6291,17.7475,17.6154,17.7154,6726907.7364136,0
+SCHF.US,D,20211227,000000,17.7292,17.8435,17.72,17.8435,5960901.8966842,0
+SCHF.US,D,20211228,000000,17.8618,17.8983,17.8366,17.8526,5348923.1555785,0
+SCHF.US,D,20211229,000000,17.8207,17.8572,17.7932,17.8389,4517473.142603,0
+SCHF.US,D,20211230,000000,17.8389,17.8663,17.775,17.7886,6176212.8765079,0
+SCHF.US,D,20211231,000000,17.8023,17.8618,17.7612,17.7612,5825194.5270016,0
+SCHF.US,D,20220103,000000,17.8481,17.8891,17.7886,17.8754,9305962.7220189,0
+SCHF.US,D,20220104,000000,17.976,18.0262,17.9212,17.9623,5617188.6786082,0
+SCHF.US,D,20220105,000000,18.0217,18.0446,17.7977,17.8069,6905826.5560944,0
+SCHF.US,D,20220106,000000,17.7292,17.7977,17.6653,17.7246,11212271.565551,0
+SCHF.US,D,20220107,000000,17.72,17.8184,17.6583,17.7977,9857351.3286782,0
+SCHF.US,D,20220110,000000,17.6059,17.6423,17.4756,17.6423,13426146.57628,0
+SCHF.US,D,20220111,000000,17.6698,17.8526,17.6196,17.8526,8813336.872711,0
+SCHF.US,D,20220112,000000,17.976,18.0491,17.9543,18.0354,6877490.1745003,0
+SCHF.US,D,20220113,000000,18.0857,18.097,17.8778,17.9029,8584608.3492085,0
+SCHF.US,D,20220114,000000,17.8297,17.9074,17.7612,17.8708,14905013.315158,0
+SCHF.US,D,20220118,000000,17.679,17.7109,17.5738,17.6242,11306019.293258,0
+SCHF.US,D,20220119,000000,17.72,17.7407,17.5877,17.6104,11139266.209234,0
+SCHF.US,D,20220120,000000,17.6653,17.7566,17.4871,17.5007,13009428.001886,0
+SCHF.US,D,20220121,000000,17.4642,17.4712,17.2564,17.2677,19832177.837121,0
+SCHF.US,D,20220124,000000,16.9479,17.085,16.6196,17.085,35118541.773094,0
+SCHF.US,D,20220125,000000,16.893,17.1033,16.7468,16.9981,28575065.492973,0
+SCHF.US,D,20220126,000000,17.1855,17.2243,16.836,16.9297,25905983.188118,0
+SCHF.US,D,20220127,000000,16.9433,17.0119,16.7583,16.8061,16420998.788066,0
+SCHF.US,D,20220128,000000,16.7331,16.893,16.6303,16.893,17947653.079346,0
+SCHF.US,D,20220131,000000,16.9022,17.1581,16.893,17.1534,19285277.793842,0
+SCHF.US,D,20220201,000000,17.2358,17.3134,17.1305,17.3134,13465482.236055,0
+SCHF.US,D,20220202,000000,17.4414,17.4619,17.35,17.4505,11232013.803608,0
+SCHF.US,D,20220203,000000,17.2585,17.3226,17.1649,17.1808,10300710.216104,0
+SCHF.US,D,20220204,000000,17.1444,17.286,17.0872,17.2083,10911695.389304,0
+SCHF.US,D,20220207,000000,17.222,17.3294,17.2061,17.2449,9300342.7167723,0
+SCHF.US,D,20220208,000000,17.2449,17.3591,17.1992,17.3317,10235502.398219,0
+SCHF.US,D,20220209,000000,17.5556,17.6059,17.5373,17.6059,7837187.043963,0
+SCHF.US,D,20220210,000000,17.3591,17.6301,17.3545,17.3957,11657805.797687,0
+SCHF.US,D,20220211,000000,17.3957,17.4597,17.1102,17.1581,18400518.704619,0
+SCHF.US,D,20220214,000000,17.1033,17.1079,16.9374,17.0576,16766508.74458,0
+SCHF.US,D,20220215,000000,17.2449,17.3478,17.2128,17.3408,10016282.801039,0
+SCHF.US,D,20220216,000000,17.2906,17.446,17.2722,17.4139,12392115.945833,0
+SCHF.US,D,20220217,000000,17.2997,17.3043,17.1375,17.1581,10945421.986211,0
+SCHF.US,D,20220218,000000,17.1534,17.19,17.0165,17.0713,16002595.087489,0
+SCHF.US,D,20220222,000000,16.9297,17.021,16.7696,16.8838,14395196.9903,0
+SCHF.US,D,20220223,000000,17.0439,17.0621,16.7102,16.7423,20062608.994612,0
+SCHF.US,D,20220224,000000,16.1436,16.5298,16.1116,16.5093,44452692.060369,0
+SCHF.US,D,20220225,000000,16.6736,16.9364,16.6416,16.9342,22799144.493279,0
+SCHF.US,D,20220228,000000,16.6051,16.8406,16.5687,16.6736,22163228.206462,0
+SCHF.US,D,20220301,000000,16.596,16.6463,16.2396,16.3402,20979864.757474,0
+SCHF.US,D,20220302,000000,16.4498,16.5778,16.3859,16.5412,26585791.540833,0
+SCHF.US,D,20220303,000000,16.5046,16.5046,16.2212,16.2807,14411838.158484,0
+SCHF.US,D,20220304,000000,15.8786,15.8878,15.7187,15.8604,41488439.113908,0
+SCHF.US,D,20220307,000000,15.7369,15.769,15.3235,15.3851,36744463.127451,0
+SCHF.US,D,20220308,000000,15.5176,15.753,15.3088,15.4811,51473006.527083,0
+SCHF.US,D,20220309,000000,15.897,16.1573,15.8193,16.0569,27290180.851077,0
+SCHF.US,D,20220310,000000,15.842,15.9815,15.7919,15.8786,17165912.100316,0
+SCHF.US,D,20220311,000000,16.0203,16.0295,15.7182,15.7278,23243792.392813,0
+SCHF.US,D,20220314,000000,15.9472,16.0295,15.7941,15.8238,20105367.430168,0
+SCHF.US,D,20220315,000000,15.9015,16.0043,15.8238,15.9883,19992864.466884,0
+SCHF.US,D,20220316,000000,16.267,16.5275,16.1436,16.523,20889069.283303,0
+SCHF.US,D,20220317,000000,16.4498,16.6873,16.4406,16.6646,16872028.282342,0
+SCHF.US,D,20220318,000000,16.5275,16.8337,16.5093,16.8153,24304999.512806,0
+SCHF.US,D,20220321,000000,16.765,16.8016,16.6417,16.7239,10837228.13131,0
+SCHF.US,D,20220322,000000,16.8061,16.8976,16.8061,16.8793,10067497.506172,0
+SCHF.US,D,20220323,000000,16.692,16.7683,16.6577,16.6646,13350269.940023,0
+SCHF.US,D,20220324,000000,16.7331,16.8061,16.6828,16.7971,10903053.099305,0
+SCHF.US,D,20220325,000000,16.8016,16.8337,16.7057,16.8153,11192181.35988,0
+SCHF.US,D,20220328,000000,16.7148,16.7788,16.6463,16.7788,14079489.694008,0
+SCHF.US,D,20220329,000000,17.1033,17.1444,16.9707,17.1124,10472639.044836,0
+SCHF.US,D,20220330,000000,17.0576,17.1079,16.9799,17.0439,8119318.7481622,0
+SCHF.US,D,20220331,000000,16.9342,16.9936,16.7629,16.7788,9650986.8369575,0
+SCHF.US,D,20220401,000000,16.8611,16.9159,16.7903,16.9159,9481154.5678154,0
+SCHF.US,D,20220404,000000,16.9022,16.9981,16.8816,16.9936,12244319.437138,0
+SCHF.US,D,20220405,000000,16.9113,16.9685,16.7354,16.7834,11377271.680649,0
+SCHF.US,D,20220406,000000,16.5915,16.6587,16.4909,16.5686,16140149.530548,0
+SCHF.US,D,20220407,000000,16.5686,16.6371,16.4453,16.5915,23157229.43038,0
+SCHF.US,D,20220408,000000,16.5275,16.6463,16.5046,16.5823,16815132.294646,0
+SCHF.US,D,20220411,000000,16.5001,16.5503,16.3995,16.4224,9411466.940452,0
+SCHF.US,D,20220412,000000,16.4453,16.4819,16.267,16.3036,15186252.121328,0
+SCHF.US,D,20220413,000000,16.3218,16.4955,16.3173,16.4909,11402957.818336,0
+SCHF.US,D,20220414,000000,16.4955,16.5275,16.395,16.4041,14195207.527896,0
+SCHF.US,D,20220418,000000,16.3264,16.4361,16.2968,16.3356,13244334.591904,0
+SCHF.US,D,20220419,000000,16.2533,16.4087,16.2351,16.4087,9233618.2853217,0
+SCHF.US,D,20220420,000000,16.5412,16.5778,16.4819,16.523,5775866.2878038,0
+SCHF.US,D,20220421,000000,16.6691,16.6897,16.299,16.331,22532993.037644,0
+SCHF.US,D,20220422,000000,16.2944,16.2944,16.0226,16.0386,21598780.966116,0
+SCHF.US,D,20220425,000000,15.8649,15.9677,15.7278,15.9518,27302696.742825,0
+SCHF.US,D,20220426,000000,15.8238,15.8283,15.5176,15.5223,26297775.025845,0
+SCHF.US,D,20220427,000000,15.5816,15.6913,15.4903,15.5952,17286114.120633,0
+SCHF.US,D,20220428,000000,15.6913,15.8649,15.5634,15.8375,18563301.893972,0
+SCHF.US,D,20220429,000000,15.8924,15.9792,15.6318,15.6318,19513119.984741,0
+SCHF.US,D,20220502,000000,15.5952,15.6616,15.4172,15.5907,20194760.091504,0
+SCHF.US,D,20220503,000000,15.6866,15.785,15.6593,15.7369,13938387.732062,0
+SCHF.US,D,20220504,000000,15.7278,16.0317,15.5634,16.0021,19039350.040887,0
+SCHF.US,D,20220505,000000,15.7919,15.7964,15.376,15.504,20525309.629066,0
+SCHF.US,D,20220506,000000,15.4034,15.4537,15.2617,15.3623,27768960.215495,0
+SCHF.US,D,20220509,000000,15.0972,15.1063,14.8642,14.9008,26769651.938337,0
+SCHF.US,D,20220510,000000,15.1383,15.1567,14.8711,14.9785,24089165.487322,0
+SCHF.US,D,20220511,000000,15.0241,15.216,14.8779,14.8871,28601865.564721,0
+SCHF.US,D,20220512,000000,14.8139,14.9785,14.718,14.8505,29735382.105803,0
+SCHF.US,D,20220513,000000,15.079,15.2687,15.0699,15.2571,12492549.466385,0
+SCHF.US,D,20220516,000000,15.1933,15.3479,15.1479,15.28,10560631.081811,0
+SCHF.US,D,20220517,000000,15.5223,15.568,15.4422,15.568,14176215.936957,0
+SCHF.US,D,20220518,000000,15.4354,15.4514,15.1636,15.184,16789875.09817,0
+SCHF.US,D,20220519,000000,15.1704,15.4285,15.1704,15.3441,13164599.673229,0
+SCHF.US,D,20220520,000000,15.5131,15.5268,15.2403,15.4354,13180973.847394,0
+SCHF.US,D,20220523,000000,15.5862,15.7278,15.5634,15.6913,9949367.9722143,0
+SCHF.US,D,20220524,000000,15.6181,15.6845,15.5291,15.6501,9124321.4387373,0
+SCHF.US,D,20220525,000000,15.536,15.7187,15.5314,15.6501,8232014.2972963,0
+SCHF.US,D,20220526,000000,15.6821,15.8512,15.673,15.8146,8268185.4214074,0
+SCHF.US,D,20220527,000000,15.9289,16.0158,15.9061,16.0158,6906119.81182,0
+SCHF.US,D,20220531,000000,15.9974,16.0454,15.906,15.9335,11431173.833774,0
+SCHF.US,D,20220601,000000,16.0386,16.0432,15.7347,15.7919,9143488.107721,0
+SCHF.US,D,20220602,000000,15.9015,16.1163,15.8512,16.1163,9473691.8661445,0
+SCHF.US,D,20220603,000000,15.9197,15.9426,15.8283,15.8649,6066828.4909011,0
+SCHF.US,D,20220606,000000,16.0614,16.0843,15.897,15.9289,17694879.774829,0
+SCHF.US,D,20220607,000000,15.7827,15.9837,15.7735,15.9837,9278042.1507819,0
+SCHF.US,D,20220608,000000,15.8375,15.89,15.7507,15.769,7160028.9351542,0
+SCHF.US,D,20220609,000000,15.7096,15.7301,15.4446,15.4491,23801157.726235,0
+SCHF.US,D,20220610,000000,15.1704,15.1886,15.0333,15.0835,24613815.299548,0
+SCHF.US,D,20220613,000000,14.7088,14.7638,14.5466,14.5855,31928624.16892,0
+SCHF.US,D,20220614,000000,14.5718,14.6243,14.3315,14.453,23079691.74117,0
+SCHF.US,D,20220615,000000,14.5809,14.7774,14.4027,14.6951,17997920.17456,0
+SCHF.US,D,20220616,000000,14.3341,14.4622,14.2725,14.357,28437511.049913,0
+SCHF.US,D,20220617,000000,14.3616,14.4096,14.2062,14.3022,21772880.762606,0
+SCHF.US,D,20220621,000000,14.5307,14.5924,14.4987,14.5124,18580586.473971,0
+SCHF.US,D,20220622,000000,14.3464,14.5171,14.3049,14.4064,26306349.746324,0
+SCHF.US,D,20220623,000000,14.3741,14.3926,14.2174,14.3509,14788170.632592,0
+SCHF.US,D,20220624,000000,14.5446,14.7706,14.5078,14.7706,13063393.527264,0
+SCHF.US,D,20220627,000000,14.766,14.8258,14.7014,14.7383,13951499.898142,0
+SCHF.US,D,20220628,000000,14.8535,14.9078,14.6484,14.6553,21462495.431244,0
+SCHF.US,D,20220629,000000,14.6276,14.6806,14.5677,14.5769,12777794.726515,0
+SCHF.US,D,20220630,000000,14.3234,14.5171,14.2658,14.4986,20931842.004868,0
+SCHF.US,D,20220701,000000,14.328,14.5263,14.2603,14.5216,13299803.963824,0
+SCHF.US,D,20220705,000000,14.1021,14.2312,14.0191,14.2312,16946970.627185,0
+SCHF.US,D,20220706,000000,14.2036,14.2567,14.1113,14.2312,16104399.718516,0
+SCHF.US,D,20220707,000000,14.3418,14.4525,14.3418,14.4525,9180677.5924769,0
+SCHF.US,D,20220708,000000,14.4155,14.5216,14.3556,14.4756,10836058.236916,0
+SCHF.US,D,20220711,000000,14.3002,14.3257,14.222,14.2404,14476305.210659,0
+SCHF.US,D,20220712,000000,14.2173,14.3316,14.185,14.2265,17667685.584776,0
+SCHF.US,D,20220713,000000,14.0606,14.2703,14.0282,14.2081,20272959.571584,0
+SCHF.US,D,20220714,000000,13.9177,14.0146,13.7932,13.9915,41523241.788111,0
+SCHF.US,D,20220715,000000,14.1021,14.2173,14.0375,14.2173,14010499.471151,0
+SCHF.US,D,20220718,000000,14.4064,14.4601,14.2632,14.2957,10436369.155568,0
+SCHF.US,D,20220719,000000,14.5263,14.6671,14.5239,14.6599,14131667.791631,0
+SCHF.US,D,20220720,000000,14.6368,14.6623,14.5124,14.5861,10408699.073826,0
+SCHF.US,D,20220721,000000,14.5538,14.7475,14.5401,14.7383,12927062.626714,0
+SCHF.US,D,20220722,000000,14.7936,14.8628,14.6322,14.6922,11931594.776865,0
+SCHF.US,D,20220725,000000,14.7982,14.8236,14.7337,14.8074,10620732.246462,0
+SCHF.US,D,20220726,000000,14.7106,14.7245,14.6184,14.6184,9699246.5076124,0
+SCHF.US,D,20220727,000000,14.7568,14.9734,14.7153,14.9549,8226610.7445204,0
+SCHF.US,D,20220728,000000,14.9457,15.0633,14.8489,15.0426,26807517.485876,0
+SCHF.US,D,20220729,000000,15.0518,15.2408,15.0195,15.2408,12846570.801439,0
+SCHF.US,D,20220801,000000,15.227,15.3088,15.1716,15.2362,15443647.450609,0
+SCHF.US,D,20220802,000000,15.1301,15.1712,15.0095,15.0103,10456798.508802,0
+SCHF.US,D,20220803,000000,15.0794,15.1348,14.9918,15.107,6580945.864908,0
+SCHF.US,D,20220804,000000,15.1162,15.1993,15.1117,15.1763,8508309.3565756,0
+SCHF.US,D,20220805,000000,15.0011,15.0886,14.9688,15.0747,11164914.85909,0
+SCHF.US,D,20220808,000000,15.1993,15.2408,15.0886,15.1209,17769602.417685,0
+SCHF.US,D,20220809,000000,15.1162,15.1301,15.0057,15.038,9582856.8944137,0
+SCHF.US,D,20220810,000000,15.3421,15.4186,15.2823,15.3745,8285182.9887352,0
+SCHF.US,D,20220811,000000,15.439,15.499,15.3514,15.379,7896610.9635913,0
+SCHF.US,D,20220812,000000,15.3929,15.499,15.3561,15.4943,5828070.6194597,0
+SCHF.US,D,20220815,000000,15.356,15.4113,15.3283,15.3974,11807921.051524,0
+SCHF.US,D,20220816,000000,15.3238,15.4344,15.3099,15.4113,8000905.2196408,0
+SCHF.US,D,20220817,000000,15.2685,15.363,15.1993,15.2823,9622711.2697547,0
+SCHF.US,D,20220818,000000,15.2777,15.2777,15.1856,15.2362,8696848.1222382,0
+SCHF.US,D,20220819,000000,15.0978,15.1002,14.9873,15.0241,11625241.245628,0
+SCHF.US,D,20220822,000000,14.8535,14.8558,14.7429,14.7798,10847377.027017,0
+SCHF.US,D,20220823,000000,14.7475,14.9042,14.7267,14.7982,9324917.3294988,0
+SCHF.US,D,20220824,000000,14.7383,14.8601,14.7245,14.8166,7976896.7166052,0
+SCHF.US,D,20220825,000000,14.8443,14.9873,14.835,14.9826,7159201.9836511,0
+SCHF.US,D,20220826,000000,14.9965,15.008,14.5907,14.6,10728939.706295,0
+SCHF.US,D,20220829,000000,14.5401,14.6184,14.5124,14.5677,16201670.164227,0
+SCHF.US,D,20220830,000000,14.6553,14.6599,14.4064,14.4433,19094458.339223,0
+SCHF.US,D,20220831,000000,14.4525,14.4986,14.3418,14.3509,16353940.211896,0
+SCHF.US,D,20220901,000000,14.1574,14.1713,14.0099,14.1666,39468801.125018,0
+SCHF.US,D,20220902,000000,14.2681,14.3741,14.0329,14.0698,19529587.511156,0
+SCHF.US,D,20220906,000000,14.1159,14.1435,13.973,14.0191,23962030.486991,0
+SCHF.US,D,20220907,000000,13.9038,14.139,13.8946,14.1251,30625708.941868,0
+SCHF.US,D,20220908,000000,13.9684,14.1666,13.9638,14.1482,20607254.332276,0
+SCHF.US,D,20220909,000000,14.3925,14.5124,14.3925,14.5078,12337197.047522,0
+SCHF.US,D,20220912,000000,14.683,14.7614,14.6599,14.7014,14922592.653247,0
+SCHF.US,D,20220913,000000,14.4247,14.5009,14.1801,14.1944,12573188.832014,0
+SCHF.US,D,20220914,000000,14.2496,14.3094,14.1712,14.2588,14152680.654741,0
+SCHF.US,D,20220915,000000,14.1435,14.2588,14.0925,14.1251,13566240.213451,0
+SCHF.US,D,20220916,000000,14.0054,14.0813,13.9546,14.0329,16289747.617901,0
+SCHF.US,D,20220919,000000,13.8808,14.0974,13.867,14.0928,13565444.123768,0
+SCHF.US,D,20220920,000000,13.9085,13.9177,13.7701,13.8578,22932912.121458,0
+SCHF.US,D,20220921,000000,13.8531,13.9592,13.6641,13.6688,16851368.282201,0
+SCHF.US,D,20220922,000000,13.7103,13.7426,13.5639,13.6319,38302924.53014,0
+SCHF.US,D,20220923,000000,13.323,13.3275,13.0879,13.1894,36628830.355191,0
+SCHF.US,D,20220926,000000,13.0542,13.1617,12.915,12.9818,31907382.963341,0
+SCHF.US,D,20220927,000000,13.0555,13.1109,12.8297,12.9127,29300616.579525,0
+SCHF.US,D,20220928,000000,12.8988,13.2331,12.8481,13.2032,30104118.356627,0
+SCHF.US,D,20220929,000000,13.0326,13.0418,12.8598,13.0371,30119072.695255,0
+SCHF.US,D,20220930,000000,12.9773,13.1386,12.945,12.9681,26616657.695796,0
+SCHF.US,D,20221003,000000,13.1017,13.2954,13.0555,13.2354,24054452.811606,0
+SCHF.US,D,20221004,000000,13.5811,13.7793,13.5765,13.7747,18849056.644524,0
+SCHF.US,D,20221005,000000,13.5304,13.6827,13.4521,13.6042,17689375.232577,0
+SCHF.US,D,20221006,000000,13.4659,13.5328,13.3622,13.3783,17513717.067838,0
+SCHF.US,D,20221007,000000,13.323,13.3322,13.1156,13.1617,14810589.125442,0
+SCHF.US,D,20221010,000000,13.1479,13.1663,13.0095,13.0741,20815352.609311,0
+SCHF.US,D,20221011,000000,13.0003,13.1432,12.8988,12.9403,20017104.590281,0
+SCHF.US,D,20221012,000000,12.9174,12.9773,12.8712,12.9082,15041090.711057,0
+SCHF.US,D,20221013,000000,12.6776,13.2262,12.6315,13.1708,26437802.157235,0
+SCHF.US,D,20221014,000000,13.2447,13.2815,12.9497,12.9635,19190329.662739,0
+SCHF.US,D,20221017,000000,13.2492,13.3438,13.2401,13.2907,25980269.676723,0
+SCHF.US,D,20221018,000000,13.4752,13.4931,13.2745,13.3737,13960111.549484,0
+SCHF.US,D,20221019,000000,13.2538,13.3091,13.134,13.2124,12183495.339932,0
+SCHF.US,D,20221020,000000,13.2401,13.3898,13.1571,13.1847,13391310.893763,0
+SCHF.US,D,20221021,000000,13.0787,13.4383,13.0279,13.4244,23327095.819656,0
+SCHF.US,D,20221024,000000,13.3783,13.4706,13.2999,13.4199,19118495.041621,0
+SCHF.US,D,20221025,000000,13.5028,13.7148,13.5028,13.7056,9314587.686252,0
+SCHF.US,D,20221026,000000,13.7125,13.9408,13.7103,13.8439,13440859.342113,0
+SCHF.US,D,20221027,000000,13.7978,13.9223,13.7242,13.7287,22735284.48448,0
+SCHF.US,D,20221028,000000,13.7103,13.8531,13.6735,13.8439,27425684.378684,0
+SCHF.US,D,20221031,000000,13.7195,13.7719,13.6918,13.7334,32250475.925,0
+SCHF.US,D,20221101,000000,14.0237,14.0237,13.7955,13.8578,20217220.278667,0
+SCHF.US,D,20221102,000000,13.8808,14.056,13.6503,13.6503,19809201.539599,0
+SCHF.US,D,20221103,000000,13.4659,13.6088,13.4521,13.5488,18989148.906139,0
+SCHF.US,D,20221104,000000,13.95,14.086,13.8578,14.0606,24469807.723178,0
+SCHF.US,D,20221107,000000,14.1298,14.1713,14.056,14.1159,12526555.763866,0
+SCHF.US,D,20221108,000000,14.2081,14.3695,14.185,14.2865,8739617.8777816,0
+SCHF.US,D,20221109,000000,14.1989,14.291,14.0791,14.0882,13281641.405465,0
+SCHF.US,D,20221110,000000,14.6507,14.8581,14.5769,14.8535,17140151.441682,0
+SCHF.US,D,20221111,000000,14.9965,15.1735,14.9503,15.1485,8489532.919796,0
+SCHF.US,D,20221114,000000,15.0195,15.1071,14.9781,14.9781,10142217.271384,0
+SCHF.US,D,20221115,000000,15.227,15.2365,14.9457,15.0794,13576198.926627,0
+SCHF.US,D,20221116,000000,15.0701,15.107,14.9849,15.0288,16078796.866933,0
+SCHF.US,D,20221117,000000,14.8397,15.0195,14.8258,15.0195,12243013.347368,0
+SCHF.US,D,20221118,000000,15.0701,15.0771,14.9895,15.0426,9149181.0742191,0
+SCHF.US,D,20221121,000000,14.9134,14.9456,14.8489,14.9227,12304507.47933,0
+SCHF.US,D,20221122,000000,15.0195,15.144,14.9918,15.144,8147160.1264604,0
+SCHF.US,D,20221123,000000,15.1624,15.3168,15.1618,15.3008,7529188.4600049,0
+SCHF.US,D,20221125,000000,15.3191,15.4021,15.3145,15.3698,2454773.9914049,0
+SCHF.US,D,20221128,000000,15.2915,15.3538,15.1532,15.167,6201803.2726062,0
+SCHF.US,D,20221129,000000,15.2039,15.2915,15.1702,15.2085,6209564.6047223,0
+SCHF.US,D,20221130,000000,15.3421,15.5358,15.1831,15.4805,15668500.487081,0
+SCHF.US,D,20221201,000000,15.6557,15.6815,15.5405,15.6142,19718655.557152,0
+SCHF.US,D,20221202,000000,15.4759,15.6418,15.4667,15.605,9152658.2724813,0
+SCHF.US,D,20221205,000000,15.545,15.5796,15.333,15.3653,8408379.4941029,0
+SCHF.US,D,20221206,000000,15.3882,15.4205,15.2177,15.2823,10686844.56626,0
+SCHF.US,D,20221207,000000,15.2904,15.3512,15.2293,15.2904,11152578.05076,0
+SCHF.US,D,20221208,000000,15.2951,15.3821,15.2575,15.3609,6866416.3491427,0
+SCHF.US,D,20221209,000000,15.3938,15.4925,15.3657,15.3704,11592479.042948,0
+SCHF.US,D,20221212,000000,15.3751,15.4174,15.3187,15.4174,12001385.985315,0
+SCHF.US,D,20221213,000000,15.8402,15.8496,15.5724,15.6287,20018393.654267,0
+SCHF.US,D,20221214,000000,15.6381,15.7392,15.5019,15.6005,11319414.739149,0
+SCHF.US,D,20221215,000000,15.4126,15.4268,15.1495,15.2058,10588837.059457,0
+SCHF.US,D,20221216,000000,15.0931,15.1683,15.0273,15.0931,15118333.122825,0
+SCHF.US,D,20221219,000000,15.1307,15.1636,15.0141,15.0555,9625574.1683359,0
+SCHF.US,D,20221220,000000,15.079,15.1918,15.0697,15.1307,9664431.6494995,0
+SCHF.US,D,20221221,000000,15.1965,15.3139,15.1941,15.2764,6606957.1648513,0
+SCHF.US,D,20221222,000000,15.2058,15.2244,15.0132,15.1495,9959296.492048,0
+SCHF.US,D,20221223,000000,15.1307,15.2223,15.0908,15.2152,8649399.9272938,0
+SCHF.US,D,20221227,000000,15.2434,15.2961,15.1965,15.2387,8431447.7429812,0
+SCHF.US,D,20221228,000000,15.2717,15.3045,15.0614,15.065,8402256.2172065,0
+SCHF.US,D,20221229,000000,15.234,15.328,15.2105,15.2857,9656153.2332814,0
+SCHF.US,D,20221230,000000,15.2152,15.2622,15.1213,15.1354,11376950.795929,0
+SCHF.US,D,20230103,000000,15.2904,15.3821,15.1683,15.234,7632735.9312476,0
+SCHF.US,D,20230104,000000,15.4596,15.5019,15.3514,15.4549,10906655.885894,0
+SCHF.US,D,20230105,000000,15.3187,15.3562,15.2599,15.2998,8108857.6545486,0
+SCHF.US,D,20230106,000000,15.4174,15.7133,15.3234,15.6993,7349226.7773726,0
+SCHF.US,D,20230109,000000,15.8449,15.9342,15.7792,15.7839,5674896.880052,0
+SCHF.US,D,20230110,000000,15.7745,15.8262,15.718,15.8262,4295265.8313301,0
+SCHF.US,D,20230111,000000,15.906,15.9342,15.8408,15.9342,5506768.4182325,0
+SCHF.US,D,20230112,000000,16.0658,16.1903,15.9013,16.1598,7332410.3133737,0
+SCHF.US,D,20230113,000000,16.0893,16.2561,16.0893,16.2443,5138172.4681539,0
+SCHF.US,D,20230117,000000,16.3101,16.3618,16.2537,16.3054,6679813.6119532,0
+SCHF.US,D,20230118,000000,16.4793,16.4981,16.2161,16.2161,6877152.7526954,0
+SCHF.US,D,20230119,000000,16.188,16.2467,16.1174,16.2161,5305160.2535999,0
+SCHF.US,D,20230120,000000,16.2114,16.3711,16.1691,16.3711,6295280.1145591,0
+SCHF.US,D,20230123,000000,16.3054,16.4502,16.2983,16.4371,7169529.8141234,0
+SCHF.US,D,20230124,000000,16.3524,16.4535,16.296,16.4182,5079508.5037663,0
+SCHF.US,D,20230125,000000,16.3711,16.531,16.3453,16.5169,4298047.2940542,0
+SCHF.US,D,20230126,000000,16.5545,16.5686,16.4228,16.5545,4967107.1902982,0
+SCHF.US,D,20230127,000000,16.4745,16.5733,16.4487,16.531,4296678.9080316,0
+SCHF.US,D,20230130,000000,16.4699,16.538,16.4135,16.4135,5290380.4076784,0
+SCHF.US,D,20230131,000000,16.3758,16.5108,16.3312,16.5028,18536425.20732,0
+SCHF.US,D,20230201,000000,16.5028,16.7165,16.3758,16.6531,7899686.1245589,0
+SCHF.US,D,20230202,000000,16.7048,16.7141,16.5357,16.639,8813287.0308812,0
+SCHF.US,D,20230203,000000,16.4652,16.6014,16.4299,16.4699,8494963.8382113,0
+SCHF.US,D,20230206,000000,16.3054,16.3289,16.2021,16.296,6581355.7902745,0
+SCHF.US,D,20230207,000000,16.2349,16.4605,16.1885,16.4371,5662990.0063399,0
+SCHF.US,D,20230208,000000,16.4135,16.4394,16.3101,16.3477,5495772.3831171,0
+SCHF.US,D,20230209,000000,16.578,16.578,16.3265,16.3665,4474775.5193537,0
+SCHF.US,D,20230210,000000,16.3195,16.3289,16.2396,16.3101,4578213.1595286,0
+SCHF.US,D,20230213,000000,16.3195,16.4605,16.303,16.4605,3512261.7291352,0
+SCHF.US,D,20230214,000000,16.3758,16.5592,16.3335,16.484,5192703.6088152,0
+SCHF.US,D,20230215,000000,16.2678,16.39,16.249,16.39,3856316.1121631,0
+SCHF.US,D,20230216,000000,16.2537,16.4135,16.2339,16.3148,5122543.499335,0
+SCHF.US,D,20230217,000000,16.2349,16.35,16.1927,16.3383,3488662.9225947,0
+SCHF.US,D,20230221,000000,16.2254,16.266,16.1314,16.1457,5504410.4528933,0
+SCHF.US,D,20230222,000000,16.0986,16.1363,16.0141,16.0565,5512427.1094212,0
+SCHF.US,D,20230223,000000,16.1315,16.1598,15.9927,16.1363,4808208.4177173,0
+SCHF.US,D,20230224,000000,15.8637,15.9107,15.8074,15.8825,8454684.7678361,0
+SCHF.US,D,20230227,000000,16.0518,16.097,16.0023,16.0565,4379854.645684,0
+SCHF.US,D,20230228,000000,16.014,16.0375,15.9271,15.9389,7874870.0290527,0
+SCHF.US,D,20230301,000000,16.0658,16.094,15.967,16.0234,7027089.9801107,0
+SCHF.US,D,20230302,000000,15.9201,16.0627,15.906,16.0471,5506106.5705606,0
+SCHF.US,D,20230303,000000,16.1504,16.296,16.0986,16.2866,4085885.7448393,0
+SCHF.US,D,20230306,000000,16.2537,16.3148,16.2255,16.2537,4695402.7600123,0
+SCHF.US,D,20230307,000000,16.2254,16.2254,15.9365,15.9623,8625034.9948308,0
+SCHF.US,D,20230308,000000,16.0094,16.0893,15.9717,16.0375,5627948.2578959,0
+SCHF.US,D,20230309,000000,16.0611,16.1151,15.8755,15.9013,5899282.3939859,0
+SCHF.US,D,20230310,000000,15.906,15.9484,15.725,15.7415,8671992.1294972,0
+SCHF.US,D,20230313,000000,15.5911,15.7792,15.5583,15.6522,15380526.951034,0
+SCHF.US,D,20230314,000000,15.7933,15.8402,15.7133,15.8308,6537641.9220134,0
+SCHF.US,D,20230315,000000,15.2717,15.3889,15.173,15.3657,14701043.485989,0
+SCHF.US,D,20230316,000000,15.3045,15.6099,15.2811,15.6099,8721532.8110244,0
+SCHF.US,D,20230317,000000,15.4831,15.5105,15.3704,15.4315,6310470.6891002,0
+SCHF.US,D,20230320,000000,15.5677,15.6993,15.5536,15.6664,5525312.9218121,0
+SCHF.US,D,20230321,000000,15.8684,15.8872,15.7792,15.859,5657305.7776204,0
+SCHF.US,D,20230322,000000,15.8919,16.0852,15.8003,15.8074,6443267.9771272,0
+SCHF.US,D,20230323,000000,15.9623,16.0518,15.751,15.8262,5712088.0373341,0
+SCHF.US,D,20230324,000000,15.7086,15.7845,15.6193,15.7698,4566865.9833654,0
+SCHF.US,D,20230327,000000,15.8684,15.9201,15.8144,15.906,23285420.603738,0
+SCHF.US,D,20230328,000000,15.8966,15.9576,15.8825,15.9248,6925080.3135303,0
+SCHF.US,D,20230329,000000,16.0611,16.1127,16.0409,16.1034,9845833.2429262,0
+SCHF.US,D,20230330,000000,16.2819,16.3054,16.2443,16.2866,5755831.6993811,0
+SCHF.US,D,20230331,000000,16.3335,16.3947,16.3195,16.3524,6630334.6461253,0
+SCHF.US,D,20230403,000000,16.4041,16.5074,16.39,16.5028,5628363.2427706,0
+SCHF.US,D,20230404,000000,16.5028,16.5521,16.4492,16.4981,4050371.5520764,0
+SCHF.US,D,20230405,000000,16.4276,16.4558,16.331,16.39,4403064.0048805,0
+SCHF.US,D,20230406,000000,16.3758,16.477,16.3453,16.4371,3459690.593959,0
+SCHF.US,D,20230410,000000,16.3524,16.4558,16.3335,16.4558,4541362.5026565,0
+SCHF.US,D,20230411,000000,16.4887,16.5451,16.4885,16.5216,4301641.7015073,0
+SCHF.US,D,20230412,000000,16.6578,16.7001,16.5706,16.6202,6289783.1610652,0
+SCHF.US,D,20230413,000000,16.766,16.8529,16.7471,16.8411,4329034.9594917,0
+SCHF.US,D,20230414,000000,16.8411,16.874,16.7048,16.7754,5139943.0702859,0
+SCHF.US,D,20230417,000000,16.7283,16.7518,16.6648,16.7518,5284362.0629317,0
+SCHF.US,D,20230418,000000,16.8176,16.8494,16.7847,16.8364,4373749.0477072,0
+SCHF.US,D,20230419,000000,16.7471,16.7894,16.7331,16.7707,9768380.0402893,0
+SCHF.US,D,20230420,000000,16.7236,16.8082,16.7141,16.7707,7028960.6042382,0
+SCHF.US,D,20230421,000000,16.7801,16.8364,16.7001,16.8317,7148537.963847,0
+SCHF.US,D,20230424,000000,16.8271,16.8646,16.8104,16.8646,4732723.7330757,0
+SCHF.US,D,20230425,000000,16.766,16.7707,16.6061,16.6155,4749704.0628968,0
+SCHF.US,D,20230426,000000,16.7094,16.7094,16.5733,16.5967,3816660.5831636,0
+SCHF.US,D,20230427,000000,16.6907,16.8082,16.6531,16.8082,4038881.7913665,0
+SCHF.US,D,20230428,000000,16.6813,16.8176,16.6813,16.8035,7113257.865116,0
+SCHF.US,D,20230501,000000,16.8317,16.874,16.7848,16.7988,5569548.181326,0
+SCHF.US,D,20230502,000000,16.6578,16.6578,16.5169,16.6249,7295995.922652,0
+SCHF.US,D,20230503,000000,16.672,16.7823,16.6461,16.6484,8081030.2585415,0
+SCHF.US,D,20230504,000000,16.6249,16.6864,16.5826,16.6344,5015483.7860488,0
+SCHF.US,D,20230505,000000,16.7189,16.9163,16.7094,16.8881,3251955.550074,0
+SCHF.US,D,20230508,000000,16.921,16.9327,16.8646,16.8975,4149757.2373723,0
+SCHF.US,D,20230509,000000,16.7707,16.8504,16.7523,16.8224,4509627.8644447,0
+SCHF.US,D,20230510,000000,16.8599,16.8631,16.6931,16.8082,3569721.1733224,0
+SCHF.US,D,20230511,000000,16.6813,16.733,16.6155,16.733,3701467.1663336,0
+SCHF.US,D,20230512,000000,16.7707,16.7707,16.6344,16.6955,4223535.1637087,0
+SCHF.US,D,20230515,000000,16.766,16.8411,16.7377,16.8364,3559991.3741067,0
+SCHF.US,D,20230516,000000,16.7612,16.7894,16.6673,16.6767,3700245.6211127,0
+SCHF.US,D,20230517,000000,16.7189,16.7682,16.6344,16.7612,7196216.533757,0
+SCHF.US,D,20230518,000000,16.7236,16.733,16.6414,16.733,7354295.9772264,0
+SCHF.US,D,20230519,000000,16.813,16.8646,16.7856,16.8317,6947806.5877701,0
+SCHF.US,D,20230522,000000,16.8224,16.8834,16.813,16.8504,9285782.4248157,0
+SCHF.US,D,20230523,000000,16.7189,16.733,16.6038,16.6155,5678120.9933092,0
+SCHF.US,D,20230524,000000,16.4699,16.4699,16.3665,16.3853,7784167.1042118,0
+SCHF.US,D,20230525,000000,16.3618,16.3758,16.2772,16.3524,5099742.7406305,0
+SCHF.US,D,20230526,000000,16.4276,16.5216,16.4088,16.5074,4140191.3039789,0
+SCHF.US,D,20230530,000000,16.4793,16.4817,16.3148,16.3665,5615754.0869628,0
+SCHF.US,D,20230531,000000,16.2114,16.2254,16.0799,16.2021,9838938.1096237,0
+SCHF.US,D,20230601,000000,16.2914,16.4605,16.2772,16.4417,5656795.0270054,0
+SCHF.US,D,20230602,000000,16.6673,16.6955,16.6249,16.686,4857017.023363,0
+SCHF.US,D,20230605,000000,16.6625,16.6765,16.5807,16.5873,5136914.7447645,0
+SCHF.US,D,20230606,000000,16.6249,16.7424,16.6108,16.7424,4873056.7208015,0
+SCHF.US,D,20230607,000000,16.672,16.7236,16.565,16.5733,5822686.8267567,0
+SCHF.US,D,20230608,000000,16.6625,16.7471,16.6222,16.7471,5653877.3641173,0
+SCHF.US,D,20230609,000000,16.7565,16.7801,16.7071,16.733,4343453.0237275,0
+SCHF.US,D,20230612,000000,16.7847,16.8082,16.7331,16.8082,3587765.5669248,0
+SCHF.US,D,20230613,000000,16.9539,17.0045,16.928,16.9679,4800662.0773807,0
+SCHF.US,D,20230614,000000,17.0525,17.0994,16.921,17.0196,5621580.9002289,0
+SCHF.US,D,20230615,000000,17.0055,17.1912,16.9914,17.1701,6298110.5242172,0
+SCHF.US,D,20230616,000000,17.2593,17.2593,17.1325,17.1419,6784434.4910528,0
+SCHF.US,D,20230620,000000,16.9632,16.9726,16.8673,16.9116,7970520.8504764,0
+SCHF.US,D,20230621,000000,16.8844,16.9878,16.8487,16.9413,5684076.7876286,0
+SCHF.US,D,20230622,000000,16.8179,16.8558,16.7988,16.832,3262092.6674116,0
+SCHF.US,D,20230623,000000,16.5565,16.6159,16.5374,16.5803,8903965.9553953,0
+SCHF.US,D,20230626,000000,16.5993,16.6562,16.5921,16.623,4355439.0517769,0
+SCHF.US,D,20230627,000000,16.6753,16.7773,16.623,16.7703,9116267.4503668,0
+SCHF.US,D,20230628,000000,16.7513,16.7965,16.7181,16.775,4507108.5364108,0
+SCHF.US,D,20230629,000000,16.6896,16.7417,16.6753,16.737,3565128.5292505,0
+SCHF.US,D,20230630,000000,16.8939,16.9508,16.8701,16.9366,4056779.3034423,0
+SCHF.US,D,20230703,000000,16.9556,16.9864,16.9376,16.9603,3121351.8895187,0
+SCHF.US,D,20230705,000000,16.8415,16.8415,16.7513,16.775,5976851.2000526,0
+SCHF.US,D,20230706,000000,16.5327,16.5327,16.3808,16.4709,7726591.4560264,0
+SCHF.US,D,20230707,000000,16.4948,16.6753,16.4852,16.604,6514635.3459011,0
+SCHF.US,D,20230710,000000,16.5755,16.6495,16.566,16.6467,5301176.3281076,0
+SCHF.US,D,20230711,000000,16.7181,16.7988,16.6762,16.7988,3915002.9085007,0
+SCHF.US,D,20230712,000000,17.022,17.1266,16.9936,17.1124,6378592.7331556,0
+SCHF.US,D,20230713,000000,17.3213,17.4022,17.3071,17.3784,4496586.0778211,0
+SCHF.US,D,20230714,000000,17.3736,17.3879,17.2739,17.2881,4788935.2978796,0
+SCHF.US,D,20230717,000000,17.2168,17.2929,17.1931,17.2787,4979762.4734807,0
+SCHF.US,D,20230718,000000,17.2977,17.4022,17.2834,17.3784,4073467.0513318,0
+SCHF.US,D,20230719,000000,17.4022,17.4307,17.3376,17.3832,5018370.7822331,0
+SCHF.US,D,20230720,000000,17.3499,17.3736,17.2573,17.2881,6320701.319154,0
+SCHF.US,D,20230721,000000,17.3213,17.3309,17.2644,17.3119,2976561.25959,0
+SCHF.US,D,20230724,000000,17.2739,17.3403,17.2573,17.3024,5710002.9973605,0
+SCHF.US,D,20230725,000000,17.2787,17.3594,17.2739,17.3356,4111043.952861,0
+SCHF.US,D,20230726,000000,17.2311,17.4141,17.2288,17.3689,4435415.2098321,0
+SCHF.US,D,20230727,000000,17.4924,17.4924,17.2905,17.3119,5149127.9591876,0
+SCHF.US,D,20230728,000000,17.4354,17.5014,17.4022,17.4401,3830564.3355205,0
+SCHF.US,D,20230731,000000,17.4449,17.5043,17.4307,17.4401,5273743.0008821,0
+SCHF.US,D,20230801,000000,17.2929,17.3285,17.2027,17.2501,6805273.2719341,0
+SCHF.US,D,20230802,000000,17.0364,17.0482,16.8957,16.9223,8247083.7440403,0
+SCHF.US,D,20230803,000000,16.775,16.9104,16.7703,16.8653,5324256.6958685,0
+SCHF.US,D,20230804,000000,16.9413,17.0791,16.8891,16.9128,7542906.249218,0
+SCHF.US,D,20230807,000000,17.0079,17.0457,16.9342,17.0316,4619887.6539904,0
+SCHF.US,D,20230808,000000,16.8415,16.9342,16.794,16.927,4490319.7527117,0
+SCHF.US,D,20230809,000000,16.9603,16.9983,16.8986,16.9413,3778234.1008736,0
+SCHF.US,D,20230810,000000,17.1029,17.1979,16.9707,16.9841,4815562.4435408,0
+SCHF.US,D,20230811,000000,16.8844,16.9443,16.851,16.8844,3936483.5426093,0
+SCHF.US,D,20230814,000000,16.7228,16.8253,16.6753,16.8131,4934795.2234601,0
+SCHF.US,D,20230815,000000,16.7228,16.7228,16.566,16.5945,6206231.9566759,0
+SCHF.US,D,20230816,000000,16.5374,16.6016,16.4519,16.4519,6582754.5307144,0
+SCHF.US,D,20230817,000000,16.5185,16.5281,16.3283,16.3522,7738107.4334108,0
+SCHF.US,D,20230818,000000,16.2335,16.3712,16.224,16.3474,7651784.9635636,0
+SCHF.US,D,20230821,000000,16.3855,16.414,16.3047,16.3997,5479837.1082999,0
+SCHF.US,D,20230822,000000,16.4709,16.4709,16.3474,16.3664,5009471.2113354,0
+SCHF.US,D,20230823,000000,16.4331,16.5678,16.4163,16.5374,7427782.25889,0
+SCHF.US,D,20230824,000000,16.4757,16.5233,16.3238,16.3333,10233944.520637,0
+SCHF.US,D,20230825,000000,16.4377,16.4924,16.2829,16.4331,6046043.8903431,0
+SCHF.US,D,20230828,000000,16.5517,16.6136,16.5374,16.5945,4384105.8578449,0
+SCHF.US,D,20230829,000000,16.566,16.8225,16.5472,16.8131,4467422.5123558,0
+SCHF.US,D,20230830,000000,16.832,16.8835,16.7799,16.8083,4550097.1684929,0
+SCHF.US,D,20230831,000000,16.832,16.8368,16.7086,16.756,5771662.205096,0
+SCHF.US,D,20230901,000000,16.9034,16.9205,16.7275,16.775,5622137.6265039,0
+SCHF.US,D,20230905,000000,16.7417,16.7417,16.6278,16.6372,4914421.7734321,0
+SCHF.US,D,20230906,000000,16.623,16.6515,16.5185,16.5707,6337650.0762184,0
+SCHF.US,D,20230907,000000,16.5327,16.5565,16.4709,16.5233,5449008.5568885,0
+SCHF.US,D,20230908,000000,16.5043,16.5517,16.4762,16.49,4657176.1824796,0
+SCHF.US,D,20230911,000000,16.6419,16.6895,16.5897,16.6753,5019010.6756941,0
+SCHF.US,D,20230912,000000,16.5897,16.6657,16.5803,16.6183,5087948.6715478,0
+SCHF.US,D,20230913,000000,16.585,16.6277,16.5374,16.5755,3665320.2688812,0
+SCHF.US,D,20230914,000000,16.7181,16.813,16.6991,16.8036,4898533.8923687,0
+SCHF.US,D,20230915,000000,16.832,16.8796,16.7527,16.7703,5428483.553146,0
+SCHF.US,D,20230918,000000,16.7086,16.7275,16.6423,16.7038,4258413.1008478,0
+SCHF.US,D,20230919,000000,16.737,16.7632,16.661,16.7086,4534684.9976999,0
+SCHF.US,D,20230920,000000,16.7703,16.8558,16.6515,16.6562,5732384.5341048,0
+SCHF.US,D,20230921,000000,16.4995,16.5233,16.3712,16.3808,7375138.3922508,0
+SCHF.US,D,20230922,000000,16.4709,16.5185,16.3723,16.3855,9019654.062327,0
+SCHF.US,D,20230925,000000,16.2666,16.3372,16.2211,16.3238,14695134.386487,0
+SCHF.US,D,20230926,000000,16.1907,16.2335,16.0862,16.1004,10821650.881003,0
+SCHF.US,D,20230927,000000,16.167,16.1721,15.9627,16.0672,8502645.4048324,0
+SCHF.US,D,20230928,000000,16.1099,16.2453,16.0533,16.2002,6857988.7056052,0
+SCHF.US,D,20230929,000000,16.357,16.357,16.1052,16.1338,7456846.8934584,0
+SCHF.US,D,20231002,000000,16.0387,16.0481,15.8487,15.8962,13273436.355234,0
+SCHF.US,D,20231003,000000,15.7583,15.7957,15.6444,15.7061,17270381.410252,0
+SCHF.US,D,20231004,000000,15.7251,15.7346,15.5825,15.7109,14995027.613664,0
+SCHF.US,D,20231005,000000,15.7869,15.8723,15.7465,15.8534,14320118.929942,0
+SCHF.US,D,20231006,000000,15.8154,16.0576,15.7179,16.015,9154410.5734124,0
+SCHF.US,D,20231009,000000,15.8723,16.0244,15.8648,16.0102,10867245.395009,0
+SCHF.US,D,20231010,000000,16.167,16.2762,16.1479,16.2144,7067025.4809783,0
+SCHF.US,D,20231011,000000,16.3095,16.3308,16.1966,16.2905,5860392.6950725,0
+SCHF.US,D,20231012,000000,16.3095,16.319,16.0835,16.1432,8543756.4547856,0
+SCHF.US,D,20231013,000000,16.1004,16.1479,15.9721,16.0102,9195993.1238106,0
+SCHF.US,D,20231016,000000,16.0434,16.1432,16.0125,16.1385,7807550.6083127,0
+SCHF.US,D,20231017,000000,16.0007,16.212,15.9864,16.1385,6696047.2469929,0
+SCHF.US,D,20231018,000000,16.015,16.0244,15.8495,15.8723,7350470.9203137,0
+SCHF.US,D,20231019,000000,15.8201,15.9056,15.7061,15.7394,11940233.063735,0
+SCHF.US,D,20231020,000000,15.6823,15.7085,15.5778,15.5825,11800391.083565,0
+SCHF.US,D,20231023,000000,15.5161,15.6948,15.4639,15.5921,12767865.793354,0
+SCHF.US,D,20231024,000000,15.6349,15.6871,15.5968,15.6729,8063265.9277318,0
+SCHF.US,D,20231025,000000,15.6207,15.6729,15.5303,15.5493,12506435.635953,0
+SCHF.US,D,20231026,000000,15.5018,15.5326,15.3807,15.4306,14406576.114202,0
+SCHF.US,D,20231027,000000,15.5303,15.5446,15.3403,15.3782,13018455.650347,0
+SCHF.US,D,20231030,000000,15.5446,15.5921,15.4852,15.5825,10539889.371828,0
+SCHF.US,D,20231031,000000,15.5968,15.6373,15.5303,15.6207,10862481.977567,0
+SCHF.US,D,20231101,000000,15.6586,15.7845,15.6254,15.7821,14461007.051724,0
+SCHF.US,D,20231102,000000,16.0529,16.1326,16.0146,16.1242,9174563.0076069,0
+SCHF.US,D,20231103,000000,16.2809,16.3664,16.2619,16.319,8077762.4615001,0
+SCHF.US,D,20231106,000000,16.3522,16.357,16.2429,16.2809,8459404.1832262,0
+SCHF.US,D,20231107,000000,16.1479,16.193,16.1004,16.1622,8931698.1802243,0
+SCHF.US,D,20231108,000000,16.1385,16.1836,16.0624,16.1242,9228101.4621439,0
+SCHF.US,D,20231109,000000,16.2524,16.2952,16.1052,16.1147,8713265.0745562,0
+SCHF.US,D,20231110,000000,16.1099,16.2002,15.9959,16.1907,6291874.5397208,0
+SCHF.US,D,20231113,000000,16.1338,16.2571,16.0956,16.2335,5452502.7119713,0
+SCHF.US,D,20231114,000000,16.4995,16.6753,16.4995,16.6562,6760695.4307631,0
+SCHF.US,D,20231115,000000,16.6753,16.7157,16.6183,16.6278,10236948.231061,0
+SCHF.US,D,20231116,000000,16.5897,16.6682,16.5565,16.6136,6154811.0443156,0
+SCHF.US,D,20231117,000000,16.756,16.8179,16.7251,16.8179,5973689.6211764,0
+SCHF.US,D,20231120,000000,16.8036,16.9081,16.8011,16.8939,5754366.1374361,0
+SCHF.US,D,20231121,000000,16.8844,16.8962,16.7988,16.8225,6294625.6606203,0
+SCHF.US,D,20231122,000000,16.8415,16.8584,16.7608,16.8558,5312307.1064678,0
+SCHF.US,D,20231124,000000,16.8986,16.9746,16.8897,16.9698,2737190.5872901,0
+SCHF.US,D,20231127,000000,16.927,16.9366,16.8748,16.9223,5352489.8899202,0
+SCHF.US,D,20231128,000000,16.8986,16.9889,16.8653,16.9413,8449022.7537873,0
+SCHF.US,D,20231129,000000,16.9793,17.0364,16.927,16.9746,6188487.5426108,0
+SCHF.US,D,20231130,000000,16.9793,16.9983,16.901,16.965,6900577.4042742,0
+SCHF.US,D,20231201,000000,16.9508,17.1504,16.9413,17.1456,9937000.2761535,0
+SCHF.US,D,20231204,000000,17.0126,17.0458,16.9431,16.9983,5612071.9339702,0
+SCHF.US,D,20231205,000000,16.9413,16.9912,16.901,16.9413,6337134.3726067,0
+SCHF.US,D,20231206,000000,17.1127,17.1264,16.9626,16.9722,6218134.6539008,0
+SCHF.US,D,20231207,000000,17.0159,17.0983,16.9432,17.0643,8129097.3099682,0
+SCHF.US,D,20231208,000000,17.0159,17.1347,17.0159,17.1079,14254601.125754,0
+SCHF.US,D,20231211,000000,17.0983,17.171,17.0789,17.1613,7589544.8075871,0
+SCHF.US,D,20231212,000000,17.1273,17.1855,17.0668,17.1855,13017928.987547,0
+SCHF.US,D,20231213,000000,17.1855,17.4569,17.1032,17.4424,8925857.0494313,0
+SCHF.US,D,20231214,000000,17.5441,17.646,17.5126,17.5878,8454030.5176789,0
+SCHF.US,D,20231215,000000,17.5102,17.5377,17.4133,17.4181,8328550.8402624,0
+SCHF.US,D,20231218,000000,17.5005,17.5054,17.4181,17.4666,6821465.9014341,0
+SCHF.US,D,20231219,000000,17.5732,17.6338,17.5538,17.6313,7356200.436493,0
+SCHF.US,D,20231220,000000,17.646,17.6798,17.4424,17.4569,7696390.1968292,0
+SCHF.US,D,20231221,000000,17.6508,17.7331,17.6047,17.7283,11595405.049489,0
+SCHF.US,D,20231222,000000,17.7768,17.8151,17.7041,17.7622,8387860.3275046,0
+SCHF.US,D,20231226,000000,17.7768,17.8688,17.7704,17.8495,5053707.2650949,0
+SCHF.US,D,20231227,000000,17.864,17.9512,17.8446,17.9367,6144290.7932891,0
+SCHF.US,D,20231228,000000,17.9512,17.9984,17.9027,17.9125,6471714.4877483,0
+SCHF.US,D,20231229,000000,17.927,17.9718,17.8712,17.9125,7429769.8689874,0
+SCHF.US,D,20240102,000000,17.7445,17.8103,17.6895,17.7235,9747816.7181906,0
+SCHF.US,D,20240103,000000,17.5489,17.6387,17.4957,17.5925,10237666.780804,0
+SCHF.US,D,20240104,000000,17.5781,17.7041,17.5781,17.6217,7798000.8181498,0
+SCHF.US,D,20240105,000000,17.6023,17.7865,17.5853,17.6362,8029168.3346294,0
+SCHF.US,D,20240108,000000,17.6604,17.8203,17.6434,17.8155,7114910.0302134,0
+SCHF.US,D,20240109,000000,17.6556,17.6895,17.6182,17.6508,8089680.7661752,0
+SCHF.US,D,20240110,000000,17.7041,17.7671,17.6919,17.7477,6304589.8276917,0
+SCHF.US,D,20240111,000000,17.7914,17.8058,17.5732,17.7283,7916698.2006677,0
+SCHF.US,D,20240112,000000,17.8495,17.9027,17.7622,17.7914,8330345.9715559,0
+SCHF.US,D,20240116,000000,17.5683,17.5925,17.4521,17.4908,10532142.594235,0
+SCHF.US,D,20240117,000000,17.2485,17.3067,17.1855,17.3067,11782385.512347,0
+SCHF.US,D,20240118,000000,17.3697,17.4617,17.3405,17.4617,8366056.704081,0
+SCHF.US,D,20240119,000000,17.4229,17.52,17.3613,17.5151,8011095.2829054,0
+SCHF.US,D,20240122,000000,17.5587,17.6119,17.5272,17.5635,9134698.9100537,0
+SCHF.US,D,20240123,000000,17.486,17.5392,17.4473,17.5344,7942224.1423137,0
+SCHF.US,D,20240124,000000,17.7477,17.7525,17.6338,17.6411,9751227.4676483,0
+SCHF.US,D,20240125,000000,17.6798,17.6847,17.5934,17.6798,8171392.2539388,0
+SCHF.US,D,20240126,000000,17.7622,17.7962,17.7331,17.7525,7157473.2121934,0
+SCHF.US,D,20240129,000000,17.7574,17.8833,17.7283,17.8688,6409986.7316832,0
+SCHF.US,D,20240130,000000,17.8301,17.8568,17.7671,17.8495,5865574.9945938,0
+SCHF.US,D,20240131,000000,17.9221,17.9657,17.7187,17.7428,10171665.786912,0
+SCHF.US,D,20240201,000000,17.8107,17.9367,17.7622,17.9319,10391616.827861,0
+SCHF.US,D,20240202,000000,17.8203,17.8252,17.7307,17.8107,11061652.678219,0
+SCHF.US,D,20240205,000000,17.6992,17.738,17.6096,17.6992,7572072.1963303,0
+SCHF.US,D,20240206,000000,17.7041,17.8155,17.6895,17.8155,10509119.519553,0
+SCHF.US,D,20240207,000000,17.8203,17.8446,17.7816,17.8252,9450800.897148,0
+SCHF.US,D,20240208,000000,17.7914,17.7962,17.725,17.7914,7737102.5365444,0
+SCHF.US,D,20240209,000000,17.7962,17.8632,17.7525,17.8592,8523840.4913034,0
+SCHF.US,D,20240212,000000,17.8543,17.9561,17.8463,17.8979,8023157.7398501,0
+SCHF.US,D,20240213,000000,17.6992,17.7041,17.5243,17.5925,9185005.9170274,0
+SCHF.US,D,20240214,000000,17.7089,17.8058,17.6962,17.8058,6543726.0764191,0
+SCHF.US,D,20240215,000000,17.8737,18.0094,17.8737,18.0094,7282529.8989027,0
+SCHF.US,D,20240216,000000,17.9998,18.1044,17.9706,18.0288,6409031.3916959,0
+SCHF.US,D,20240220,000000,18.1063,18.1499,18.0506,18.1015,6310002.0453732,0
+SCHF.US,D,20240221,000000,18.0627,18.1111,18.0239,18.1063,5570422.3960317,0
+SCHF.US,D,20240222,000000,18.2469,18.3147,18.2226,18.305,6315536.0018435,0
+SCHF.US,D,20240223,000000,18.3195,18.3583,18.2978,18.3341,5285784.7274371,0
+SCHF.US,D,20240226,000000,18.3389,18.3389,18.2614,18.305,7361466.1549539,0
+SCHF.US,D,20240227,000000,18.305,18.3365,18.2856,18.3195,5510479.4544135,0
+SCHF.US,D,20240228,000000,18.2226,18.2565,18.2001,18.2226,5625167.7103758,0
+SCHF.US,D,20240229,000000,18.3195,18.3438,18.1867,18.276,7208756.1928473,0
+SCHF.US,D,20240301,000000,18.3535,18.4625,18.2784,18.4504,5184574.3997612,0
+SCHF.US,D,20240304,000000,18.4068,18.4504,18.3825,18.4165,6330355.1201769,0
+SCHF.US,D,20240305,000000,18.4261,18.4819,18.3171,18.3729,7490814.6498133,0
+SCHF.US,D,20240306,000000,18.5764,18.6419,18.5424,18.5861,10264661.841393,0
+SCHF.US,D,20240307,000000,18.7169,18.8187,18.7024,18.7993,6137494.0548054,0
+SCHF.US,D,20240308,000000,18.8672,18.889,18.7171,18.746,9856030.1212805,0
+SCHF.US,D,20240311,000000,18.6201,18.6564,18.5594,18.6539,7041313.7739181,0
+SCHF.US,D,20240312,000000,18.7024,18.7993,18.6115,18.7993,7002545.1280861,0
+SCHF.US,D,20240313,000000,18.7703,18.8454,18.7655,18.8091,5680166.8191443,0
+SCHF.US,D,20240314,000000,18.8091,18.8187,18.5958,18.6685,8924138.262802,0
+SCHF.US,D,20240315,000000,18.6927,18.7097,18.6007,18.6588,7493486.7130605,0
+SCHF.US,D,20240318,000000,18.7121,18.7218,18.6454,18.6637,7605383.2303561,0
+SCHF.US,D,20240319,000000,18.6345,18.7363,18.6103,18.6927,7303396.7526628,0
+SCHF.US,D,20240320,000000,18.6927,18.9133,18.6685,18.9011,9197809.1235518,0
+SCHF.US,D,20240321,000000,18.9302,18.9658,18.8963,18.9059,7049451.7024486,0
+SCHF.US,D,20240322,000000,18.8963,18.9011,18.8285,18.8527,4765091.4204843,0
+SCHF.US,D,20240325,000000,18.7993,18.8793,18.797,18.8187,7316381.5356859,0
+SCHF.US,D,20240326,000000,18.9059,18.9108,18.8333,18.8429,5521070.7290452,0
+SCHF.US,D,20240327,000000,18.8769,18.9593,18.8551,18.9545,7635762.2166025,0
+SCHF.US,D,20240328,000000,18.8963,18.9447,18.8963,18.9108,6768788.0831314,0
+SCHF.US,D,20240401,000000,18.8963,18.9198,18.7897,18.8333,5750449.3043392,0
+SCHF.US,D,20240402,000000,18.7072,18.7194,18.6588,18.7169,7746909.7308411,0
+SCHF.US,D,20240403,000000,18.6782,18.8478,18.6782,18.8187,6951167.2324442,0
+SCHF.US,D,20240404,000000,18.9496,18.9545,18.6516,18.6685,7535100.7451611,0
+SCHF.US,D,20240405,000000,18.6491,18.775,18.6103,18.7363,7036501.9967037,0
+SCHF.US,D,20240408,000000,18.8333,18.8575,18.7848,18.8236,8409387.4594416,0
+SCHF.US,D,20240409,000000,18.9011,18.9181,18.7291,18.8236,8180821.851653,0
+SCHF.US,D,20240410,000000,18.5473,18.6273,18.4722,18.5473,12986846.392368,0
+SCHF.US,D,20240411,000000,18.6345,18.6394,18.4117,18.6103,9766415.9290868,0
+SCHF.US,D,20240412,000000,18.4455,18.4916,18.2663,18.2953,10624344.251534,0
+SCHF.US,D,20240415,000000,18.4892,18.5134,18.196,18.2323,9450157.1259255,0
+SCHF.US,D,20240416,000000,18.0772,18.1232,17.9803,18.0336,16456684.556766,0
+SCHF.US,D,20240417,000000,18.1209,18.1451,17.9657,18.053,11049010.4145,0
+SCHF.US,D,20240418,000000,18.0627,18.1451,17.9876,18.0239,10830679.118453,0
+SCHF.US,D,20240419,000000,18.0482,18.0966,17.9778,18.0336,10177676.381692,0
+SCHF.US,D,20240422,000000,18.1403,18.2978,18.1063,18.2371,6761081.3987851,0
+SCHF.US,D,20240423,000000,18.276,18.4432,18.2687,18.4165,7127407.858081,0
+SCHF.US,D,20240424,000000,18.431,18.4407,18.302,18.3777,7283631.7381104,0
+SCHF.US,D,20240425,000000,18.116,18.322,18.0677,18.2953,7195808.5504717,0
+SCHF.US,D,20240426,000000,18.3583,18.4536,18.3545,18.431,6091846.1357176,0
+SCHF.US,D,20240429,000000,18.4843,18.5473,18.4552,18.5134,5395052.5122407,0
+SCHF.US,D,20240430,000000,18.4407,18.4868,18.2541,18.2565,7812906.5979939,0
+SCHF.US,D,20240501,000000,18.2663,18.4554,18.1862,18.2371,9550523.5355565,0
+SCHF.US,D,20240502,000000,18.4407,18.5328,18.3293,18.4989,8597502.7754165,0
+SCHF.US,D,20240503,000000,18.6927,18.746,18.5666,18.6685,9164388.7309529,0
+SCHF.US,D,20240506,000000,18.7606,18.8236,18.7582,18.8187,6307094.7580254,0
+SCHF.US,D,20240507,000000,18.8721,18.8942,18.8139,18.8478,4707440.8821617,0
+SCHF.US,D,20240508,000000,18.7557,18.8285,18.7497,18.8236,3897364.1572177,0
+SCHF.US,D,20240509,000000,18.8236,18.9545,18.8236,18.9545,5474764.5951498,0
+SCHF.US,D,20240510,000000,19.0271,19.0296,18.9545,18.9738,3671604.731681,0
+SCHF.US,D,20240513,000000,18.998,19.0223,18.9447,18.969,4589843.2754823,0
+SCHF.US,D,20240514,000000,19.0417,19.0999,19.015,19.095,4273204.8123692,0
+SCHF.US,D,20240515,000000,19.1919,19.2937,19.1435,19.2937,4489076.5722065,0
+SCHF.US,D,20240516,000000,19.2548,19.2694,19.1822,19.1822,4893327.7592894,0
+SCHF.US,D,20240517,000000,19.187,19.2597,19.1556,19.25,4475410.8773135,0
+SCHF.US,D,20240520,000000,19.2743,19.3155,19.2519,19.2646,4142541.9512639,0
+SCHF.US,D,20240521,000000,19.187,19.2428,19.1774,19.2259,4433204.6582229,0
+SCHF.US,D,20240522,000000,19.1095,19.1179,18.9937,19.0464,5624878.8386734,0
+SCHF.US,D,20240523,000000,19.1967,19.1967,18.9011,18.9399,7013239.571183,0
+SCHF.US,D,20240524,000000,19.032,19.1192,19.0126,19.0901,11280479.182898,0
+SCHF.US,D,20240528,000000,19.187,19.1919,19.0343,19.095,14344545.457037,0
+SCHF.US,D,20240529,000000,18.8527,18.8817,18.7606,18.7799,12614055.397046,0
+SCHF.US,D,20240530,000000,18.8866,18.9738,18.8745,18.9302,8481229.8518295,0
+SCHF.US,D,20240531,000000,19.0417,19.1047,18.9399,19.0999,8572434.9017557,0
+SCHF.US,D,20240603,000000,19.1629,19.2113,19.0635,19.1483,7592926.6698745,0
+SCHF.US,D,20240604,000000,19.1192,19.1386,19.0175,19.1143,8560446.7261059,0
+SCHF.US,D,20240605,000000,19.1919,19.2428,19.095,19.2404,4499719.4310708,0
+SCHF.US,D,20240606,000000,19.2307,19.2985,19.2282,19.2985,5818625.0894759,0
+SCHF.US,D,20240607,000000,19.1435,19.1847,19.0562,19.0756,5460337.516984,0
+SCHF.US,D,20240610,000000,18.9593,19.0974,18.9375,19.0853,5273720.2071231,0
+SCHF.US,D,20240611,000000,18.8769,18.9108,18.7714,18.8769,6707093.3409751,0
+SCHF.US,D,20240612,000000,19.2065,19.2355,19.067,19.1047,7013511.935931,0
+SCHF.US,D,20240613,000000,18.9738,18.9738,18.7606,18.8429,5524900.3424714,0
+SCHF.US,D,20240614,000000,18.6249,18.666,18.54,18.6588,7686853.3039112,0
+SCHF.US,D,20240617,000000,18.6055,18.7249,18.5389,18.7218,4914079.0643686,0
+SCHF.US,D,20240618,000000,18.7266,18.8027,18.7168,18.7945,5465625.9325073,0
+SCHF.US,D,20240620,000000,18.7945,18.8285,18.7363,18.7993,5365538.0777322,0
+SCHF.US,D,20240621,000000,18.6588,18.6927,18.6103,18.6733,5301307.4547027,0
+SCHF.US,D,20240624,000000,18.8236,18.9109,18.8091,18.8285,8341510.8628539,0
+SCHF.US,D,20240625,000000,18.8285,18.8939,18.7921,18.8721,7325004.3560026,0
+SCHF.US,D,20240626,000000,18.7167,18.773,18.6825,18.7412,6150075.045354,0
+SCHF.US,D,20240627,000000,18.7852,18.8292,18.7337,18.7754,6517772.5932991,0
+SCHF.US,D,20240628,000000,18.7803,18.8561,18.7118,18.795,13666802.544576,0
+SCHF.US,D,20240701,000000,18.8977,18.9418,18.7627,18.8048,8027894.4868539,0
+SCHF.US,D,20240702,000000,18.7559,18.8684,18.7338,18.8635,6915163.62391,0
+SCHF.US,D,20240703,000000,18.9907,19.0959,18.9907,19.0787,3477639.1196732,0
+SCHF.US,D,20240705,000000,19.2304,19.2334,19.0763,19.2059,4496011.5109218,0
+SCHF.US,D,20240708,000000,19.2206,19.2279,19.104,19.1228,4141372.0634357,0
+SCHF.US,D,20240709,000000,19.113,19.113,19.0078,19.0543,5453929.8847977,0
+SCHF.US,D,20240710,000000,19.1961,19.3282,19.1864,19.3282,4691903.4594176,0
+SCHF.US,D,20240711,000000,19.4407,19.4872,19.3674,19.382,7164295.7456143,0
+SCHF.US,D,20240712,000000,19.5092,19.6462,19.5092,19.5826,5138421.8113078,0
+SCHF.US,D,20240715,000000,19.5386,19.5386,19.4065,19.4261,5989195.4864421,0
+SCHF.US,D,20240716,000000,19.3771,19.5368,19.3576,19.5337,4914130.3340584,0
+SCHF.US,D,20240717,000000,19.4358,19.4994,19.3938,19.4212,6137335.8340107,0
+SCHF.US,D,20240718,000000,19.4603,19.4652,19.1864,19.2304,4570093.949672,0
+SCHF.US,D,20240719,000000,19.1717,19.1864,19.0885,19.113,3954259.7864288,0
+SCHF.US,D,20240722,000000,19.2597,19.3087,19.2108,19.3038,6247657.1589441,0
+SCHF.US,D,20240723,000000,19.2255,19.2402,19.1881,19.2059,3925807.1094893,0
+SCHF.US,D,20240724,000000,19.1423,19.1668,18.9491,18.9613,5270155.7227016,0
+SCHF.US,D,20240725,000000,18.8097,19.0127,18.7461,18.8537,6443565.4607279,0
+SCHF.US,D,20240726,000000,18.9907,19.1179,18.9809,19.0885,3615384.9085639,0
+SCHF.US,D,20240729,000000,19.0641,19.0641,18.9491,19.0102,4788927.5170552,0
+SCHF.US,D,20240730,000000,19.0836,19.1007,18.9882,19.0543,6975758.6883915,0
+SCHF.US,D,20240731,000000,19.3429,19.4261,19.2817,19.3331,6654923.5313392,0
+SCHF.US,D,20240801,000000,19.113,19.1619,18.7461,18.8439,6488845.6710079,0
+SCHF.US,D,20240802,000000,18.5797,18.6097,18.3694,18.521,13517674.867245,0
+SCHF.US,D,20240805,000000,17.797,18.2029,17.7297,18.0906,16605159.286242,0
+SCHF.US,D,20240806,000000,17.9536,18.2324,17.9193,18.1297,61988139.760436,0
+SCHF.US,D,20240807,000000,18.4868,18.5235,18.2031,18.2177,7707398.6605274,0
+SCHF.US,D,20240808,000000,18.4036,18.5504,18.3131,18.5357,8195323.5376052,0
+SCHF.US,D,20240809,000000,18.4966,18.6091,18.4452,18.5993,18052460.023988,0
+SCHF.US,D,20240812,000000,18.5895,18.652,18.5382,18.5993,4463125.0487763,0
+SCHF.US,D,20240813,000000,18.7265,18.9295,18.7192,18.9124,3389991.6285363,0
+SCHF.US,D,20240814,000000,18.9369,18.9956,18.91,18.9907,4480426.8274685,0
+SCHF.US,D,20240815,000000,19.1374,19.2578,19.1374,19.2157,4660296.6420573,0
+SCHF.US,D,20240816,000000,19.2451,19.3478,19.2096,19.338,3949386.5066082,0
+SCHF.US,D,20240819,000000,19.4261,19.5753,19.4261,19.5533,3730532.497615,0
+SCHF.US,D,20240820,000000,19.5337,19.563,19.4628,19.5043,3538176.9476468,0
+SCHF.US,D,20240821,000000,19.6071,19.7025,19.5728,19.6707,3659923.0884014,0
+SCHF.US,D,20240822,000000,19.7294,19.7294,19.5215,19.5386,3324744.053622,0
+SCHF.US,D,20240823,000000,19.7098,19.9299,19.6829,19.9202,4265657.0521505,0
+SCHF.US,D,20240826,000000,19.8566,19.8981,19.81,19.8272,2824940.5569813,0
+SCHF.US,D,20240827,000000,19.8614,19.9446,19.837,19.9104,4160470.6596456,0
+SCHF.US,D,20240828,000000,19.8712,19.9231,19.7532,19.8272,5742493.8721651,0
+SCHF.US,D,20240829,000000,19.9202,20.001,19.8663,19.8908,5145803.2766738,0
+SCHF.US,D,20240830,000000,19.9544,19.9862,19.8223,19.9446,5000790.4954331,0
+SCHF.US,D,20240903,000000,19.8223,19.8419,19.5581,19.6022,4781795.4393311,0
+SCHF.US,D,20240904,000000,19.475,19.6291,19.4701,19.5386,6318289.0539287,0
+SCHF.US,D,20240905,000000,19.5581,19.6071,19.4652,19.5386,6728223.056427,0
+SCHF.US,D,20240906,000000,19.5141,19.5386,19.1423,19.1766,5187230.2434714,0
+SCHF.US,D,20240909,000000,19.3331,19.4536,19.3282,19.3869,4421187.041729,0
+SCHF.US,D,20240910,000000,19.3331,19.3331,19.1399,19.294,3679052.3470263,0
+SCHF.US,D,20240911,000000,19.2989,19.4163,19.0787,19.4065,4082788.4533768,0
+SCHF.US,D,20240912,000000,19.4065,19.5777,19.3478,19.5728,3917401.5194631,0
+SCHF.US,D,20240913,000000,19.6071,19.6951,19.5875,19.6364,3671811.9287693,0
+SCHF.US,D,20240916,000000,19.7098,19.7881,19.6584,19.7881,3700342.2838267,0
+SCHF.US,D,20240917,000000,19.7734,19.7896,19.6169,19.6756,5233828.9375955,0
+SCHF.US,D,20240918,000000,19.7,19.8614,19.5777,19.6266,5832177.3476567,0
+SCHF.US,D,20240919,000000,19.9691,20.0278,19.8345,19.9935,4464388.3402734,0
+SCHF.US,D,20240920,000000,19.8761,19.881,19.7312,19.8125,3897939.0625954,0
+SCHF.US,D,20240923,000000,19.7979,19.9104,19.7979,19.8908,3174162.9778211,0
+SCHF.US,D,20240924,000000,19.9495,20.0229,19.9015,20.0131,3499928.651202,0
+SCHF.US,D,20240925,000000,20.0229,20.031,19.881,19.8908,2954472.9069795,0
+SCHF.US,D,20240926,000000,20.2675,20.3653,20.2039,20.3262,3745712.4371906,0
+SCHF.US,D,20240927,000000,20.2919,20.3555,20.1696,20.2137,5312036.4932409,0
+SCHF.US,D,20240930,000000,20.1843,20.1917,20.0082,20.1158,4961565.0900309,0
+SCHF.US,D,20241001,000000,20.1305,20.1403,19.8836,19.9935,5290910.0893204,0
+SCHF.US,D,20241002,000000,19.9568,20.001,19.8663,19.9642,6884282.4837041,0
+SCHF.US,D,20241003,000000,19.7832,19.8199,19.6998,19.7734,4154650.9332826,0
+SCHF.US,D,20241004,000000,19.793,19.8957,19.7734,19.8859,3670736.700084,0
+SCHF.US,D,20241007,000000,19.793,19.8541,19.7,19.7881,4782024.3853629,0
+SCHF.US,D,20241008,000000,19.7489,19.7566,19.6818,19.7489,3115039.7092586,0
+SCHF.US,D,20241009,000000,19.6364,19.7728,19.6291,19.7685,4477840.9638052,0
+SCHF.US,D,20241010,000000,19.6804,19.7343,19.6055,19.7343,3870265.2109963,0
+SCHF.US,D,20241011,000000,19.7147,19.8517,19.7147,19.8223,1791730.6231244,0
+SCHF.US,D,20241014,000000,19.7832,19.881,19.7539,19.881,2970397.9432391,0
+SCHF.US,D,20241015,000000,19.8125,19.8125,19.5533,19.5777,3943414.4902507,0
+SCHF.US,D,20241016,000000,19.6364,19.656,19.6056,19.6462,3421748.69173,0
+SCHF.US,D,20241017,000000,19.6853,19.7049,19.6169,19.6462,4346757.095609,0
+SCHF.US,D,20241018,000000,19.7147,19.7734,19.6757,19.7734,2873009.0028633,0
+SCHF.US,D,20241021,000000,19.656,19.6643,19.4897,19.5386,4835674.4128517,0
+SCHF.US,D,20241022,000000,19.4016,19.4407,19.3723,19.431,7721006.6402951,0
+SCHF.US,D,20241023,000000,19.2548,19.3017,19.1472,19.2548,4663279.0729542,0
+SCHF.US,D,20241024,000000,19.3723,19.3723,19.2255,19.3135,4247722.6056293,0
+SCHF.US,D,20241025,000000,19.3625,19.3917,19.2098,19.2646,4158879.2803082,0
+SCHF.US,D,20241028,000000,19.3331,19.431,19.2647,19.4114,10282384.321002,0
+SCHF.US,D,20241029,000000,19.3625,19.4015,19.3087,19.3527,5138696.7509621,0
+SCHF.US,D,20241030,000000,19.2157,19.3282,19.1961,19.2353,4435220.2069844,0
+SCHF.US,D,20241031,000000,19.1228,19.1472,18.9466,19.1081,15891009.155611,0
+SCHF.US,D,20241101,000000,19.2157,19.2548,19.1277,19.157,4842178.9331492,0
+SCHF.US,D,20241104,000000,19.2548,19.3135,19.157,19.1864,6312201.5424749,0
+SCHF.US,D,20241105,000000,19.2157,19.382,19.2059,19.3723,4633157.3385594,0
+SCHF.US,D,20241106,000000,19.0983,19.1374,18.9579,19.1179,6223396.0341322,0
+SCHF.US,D,20241107,000000,19.3135,19.431,19.3022,19.4114,6536742.4073661,0
+SCHF.US,D,20241108,000000,19.2059,19.2183,19.0528,19.1374,5840522.6349335,0
+SCHF.US,D,20241111,000000,19.1864,19.2157,19.1277,19.1472,5628851.8076894,0
+SCHF.US,D,20241112,000000,18.9715,18.9907,18.7364,18.8243,12225748.762842,0
+SCHF.US,D,20241113,000000,18.7656,18.7754,18.6189,18.7363,10436897.340484,0
+SCHF.US,D,20241114,000000,18.8537,18.8831,18.7302,18.7656,6271331.6095494,0
+SCHF.US,D,20241115,000000,18.7559,18.7559,18.6492,18.7069,6427328.6899161,0
+SCHF.US,D,20241118,000000,18.6923,18.8537,18.6874,18.8341,7058123.0454275,0
+SCHF.US,D,20241119,000000,18.6678,18.8341,18.6385,18.8048,6032237.3404287,0
+SCHF.US,D,20241120,000000,18.7362,18.7363,18.614,18.7265,6112577.9780761,0
+SCHF.US,D,20241121,000000,18.7363,18.8146,18.6678,18.7852,7551705.138069,0
+SCHF.US,D,20241122,000000,18.8048,18.8928,18.7656,18.8733,5357135.7952725,0
+SCHF.US,D,20241125,000000,19.0102,19.02,18.8831,18.9418,10008246.999883,0
+SCHF.US,D,20241126,000000,18.8928,18.9026,18.7803,18.8341,7237221.1892394,0
+SCHF.US,D,20241127,000000,18.9124,18.9711,18.8733,18.932,3668883.6681388,0
+SCHF.US,D,20241129,000000,18.981,19.1864,18.981,19.1864,6846601.4419364,0
+SCHF.US,D,20241202,000000,19.1863,19.2353,19.0494,19.2059,6970975.3516547,0
+SCHF.US,D,20241203,000000,19.3224,19.3233,19.1864,19.2842,6226995.8016508,0
+SCHF.US,D,20241204,000000,19.3038,19.3331,19.2547,19.2842,6611796.8446712,0
+SCHF.US,D,20241205,000000,19.3625,19.4016,19.3251,19.3723,6285645.8469421,0
+SCHF.US,D,20241206,000000,19.4212,19.4303,19.3038,19.3331,6329339.7882872,0
+SCHF.US,D,20241209,000000,19.4212,19.4603,19.294,19.3135,6879802.7048757,0
+SCHF.US,D,20241210,000000,19.2623,19.2636,19.1472,19.157,8864341.6596295,0
+SCHF.US,D,20241211,000000,19.2451,19.3038,19.2108,19.294,7910119.128839,0
+SCHF.US,D,20241212,000000,19.1767,19.2548,19.0885,19.0983,9849501.5450533,0
+SCHF.US,D,20241213,000000,19.1001,19.15,19,19.06,14794284,0
+SCHF.US,D,20241216,000000,18.99,19.05,18.96,18.98,10905964,0
+SCHF.US,D,20241217,000000,18.92,18.99,18.91,18.93,21075782,0
+SCHF.US,D,20241218,000000,18.95,18.97,18.44,18.46,19536419,0
+SCHF.US,D,20241219,000000,18.5553,18.5694,18.405,18.44,25884728,0
+SCHF.US,D,20241220,000000,18.21,18.5399,18.21,18.41,23104909,0
+SCHF.US,D,20241223,000000,18.42,18.53,18.3433,18.52,17584047,0
+SCHF.US,D,20241224,000000,18.51,18.585,18.479,18.57,5775037,0
+SCHF.US,D,20241226,000000,18.6,18.68,18.56,18.65,17326172,0
+SCHF.US,D,20241227,000000,18.6,18.65,18.51,18.51,12191672,0
+SCHF.US,D,20241230,000000,18.5,18.56,18.4,18.51,13111422,0
+SCHF.US,D,20241231,000000,18.55,18.58,18.4425,18.5,14937574,0
+SCHF.US,D,20250102,000000,18.52,18.57,18.385,18.44,10248084,0
+SCHF.US,D,20250103,000000,18.52,18.57,18.44,18.56,8107010,0
+SCHF.US,D,20250106,000000,18.73,18.85,18.7,18.74,12785710,0
+SCHF.US,D,20250107,000000,18.865,18.8799,18.66,18.7,7892147,0
+SCHF.US,D,20250108,000000,18.5916,18.7,18.5419,18.69,8218067,0
+SCHF.US,D,20250110,000000,18.53,18.55,18.341,18.4,9396063,0
+SCHF.US,D,20250113,000000,18.23,18.36,18.2,18.36,12408071,0
+SCHF.US,D,20250114,000000,18.37,18.45,18.3128,18.45,8617049,0
+SCHF.US,D,20250115,000000,18.67,18.69,18.56,18.65,8081080,0
+SCHF.US,D,20250116,000000,18.67,18.7666,18.625,18.71,8812486,0
+SCHF.US,D,20250117,000000,18.7911,18.8999,18.77,18.81,8328501,0
+SCHF.US,D,20250121,000000,19.05,19.17,19.01,19.16,8993726,0
+SCHF.US,D,20250122,000000,19.2196,19.2196,19.12,19.13,6474288,0
+SCHF.US,D,20250123,000000,19.155,19.3,19.135,19.3,7224759,0
+SCHF.US,D,20250124,000000,19.34,19.4299,19.33,19.35,7680076,0
+SCHF.US,D,20250127,000000,19.27,19.36,19.2428,19.36,9618953,0
+SCHF.US,D,20250128,000000,19.3599,19.3599,19.2139,19.33,6404752,0
+SCHF.US,D,20250129,000000,19.32,19.38,19.25,19.33,8720690,0
+SCHF.US,D,20250130,000000,19.4999,19.62,19.445,19.52,7321515,0
+SCHF.US,D,20250131,000000,19.5,19.59,19.3148,19.32,16141195,0
+SCHF.US,D,20250203,000000,18.98,19.22,18.9401,19.11,17681533,0
+SCHF.US,D,20250204,000000,19.2148,19.3564,19.21,19.34,8418193,0
+SCHF.US,D,20250205,000000,19.4451,19.54,19.4038,19.51,7434620,0
+SCHF.US,D,20250206,000000,19.5879,19.6551,19.5636,19.61,6541030,0
+SCHF.US,D,20250207,000000,19.62,19.6395,19.4,19.45,12287897,0
+SCHF.US,D,20250210,000000,19.5355,19.5799,19.514,19.54,7880394,0
+SCHF.US,D,20250211,000000,19.545,19.6699,19.5201,19.65,6690309,0
+SCHF.US,D,20250212,000000,19.49,19.7399,19.47,19.69,9533194,0
+SCHF.US,D,20250213,000000,19.76,19.95,19.7501,19.95,10311654,0
+SCHF.US,D,20250214,000000,20.0326,20.0599,19.95,19.96,6485836,0
+SCHF.US,D,20250218,000000,20.07,20.11,20.0301,20.1,6002817,0
+SCHF.US,D,20250219,000000,19.91,19.95,19.84,19.92,6550567,0
+SCHF.US,D,20250220,000000,19.9556,20.015,19.9,20,6873057,0
+SCHF.US,D,20250221,000000,20,20.01,19.8101,19.86,9170002,0
+SCHF.US,D,20250224,000000,19.93,19.95,19.79,19.84,9846516,0
+SCHF.US,D,20250225,000000,20.05,20.06,19.89,19.99,9399495,0
+SCHF.US,D,20250226,000000,20.04,20.165,19.96,20.02,10457239,0
+SCHF.US,D,20250227,000000,19.95,19.97,19.76,19.78,11901796,0
+SCHF.US,D,20250228,000000,19.72,19.8,19.61,19.79,14751908,0
+SCHF.US,D,20250303,000000,20.155,20.21,19.85,19.95,11870967,0
+SCHF.US,D,20250304,000000,19.83,20.1256,19.63,19.93,13571917,0
+SCHF.US,D,20250305,000000,20.18,20.4168,20.1601,20.39,10211097,0
+SCHF.US,D,20250306,000000,20.23,20.41,20.1647,20.19,11555098,0
+SCHF.US,D,20250307,000000,20.21,20.4,20.165,20.38,10164165,0
+SCHF.US,D,20250310,000000,20.08,20.1299,19.7842,19.95,9779830,0
+SCHF.US,D,20250311,000000,19.96,19.9699,19.7101,19.87,14571922,0
+SCHF.US,D,20250312,000000,20,20.0567,19.865,20.01,23024361,0
+SCHF.US,D,20250313,000000,19.905,19.9571,19.8,19.84,8530378,0
+SCHF.US,D,20250314,000000,20.0596,20.23,20.02,20.23,7180428,0
+SCHF.US,D,20250317,000000,20.3,20.49,20.29,20.47,6995586,0
+SCHF.US,D,20250318,000000,20.43,20.469,20.3347,20.46,10413716,0
+SCHF.US,D,20250319,000000,20.4,20.6,20.3834,20.51,12037414,0
+SCHF.US,D,20250320,000000,20.25,20.39,20.239,20.38,7423994,0
+SCHF.US,D,20250321,000000,20.23,20.33,20.1839,20.33,8744543,0
+SCHF.US,D,20250324,000000,20.26,20.3165,20.21,20.26,7443838,0
+SCHF.US,D,20250325,000000,20.4003,20.4388,20.34,20.39,7208753,0
+SCHF.US,D,20250326,000000,20.3,20.32,20.1,20.15,8920610,0
+SCHF.US,D,20250327,000000,20.12,20.22,20.0903,20.17,5999707,0
+SCHF.US,D,20250328,000000,20.07,20.085,19.9243,19.96,8208168,0
+SCHF.US,D,20250331,000000,19.68,19.84,19.61,19.78,12939898,0
+SCHF.US,D,20250401,000000,19.81,19.915,19.71,19.86,9034317,0
+SCHF.US,D,20250402,000000,19.69,19.925,19.68,19.92,7231961,0
+SCHF.US,D,20250403,000000,19.69,19.76,19.4601,19.48,11123282,0
+SCHF.US,D,20250404,000000,18.76,18.83,18.225,18.25,30011445,0
+SCHF.US,D,20250407,000000,17.69,18.44,17.56,17.85,44069066,0
+SCHF.US,D,20250408,000000,18.4495,18.4589,17.565,17.76,34227354,0
+SCHF.US,D,20250409,000000,17.8,19.1499,17.691,19.07,31469795,0
+SCHF.US,D,20250410,000000,18.73,18.815,18.2922,18.7,15590778,0
+SCHF.US,D,20250411,000000,18.83,19.765,18.79,19.22,19734375,0
+SCHF.US,D,20250414,000000,19.32,19.52,19.2611,19.42,10741691,0
+SCHF.US,D,20250415,000000,19.56,19.665,19.53,19.57,9250482,0
+SCHF.US,D,20250416,000000,19.57,19.7058,19.4348,19.52,9895458,0
+SCHF.US,D,20250417,000000,19.67,19.835,19.65,19.72,8663958,0
+SCHF.US,D,20250421,000000,19.81,19.8298,19.49,19.64,8694295,0
+SCHF.US,D,20250422,000000,19.875,20.1099,19.86,20.02,42341764,0
+SCHF.US,D,20250423,000000,20.2,20.32,20.03,20.08,11921527,0
+SCHF.US,D,20250424,000000,20.15,20.34,20.12,20.33,9984958,0
+SCHF.US,D,20250425,000000,20.3,20.4099,20.255,20.39,8339797,0
+SCHF.US,D,20250428,000000,20.425,20.55,20.4,20.54,12632437,0
+SCHF.US,D,20250429,000000,20.5391,20.63,20.5199,20.59,6852317,0
+SCHF.US,D,20250430,000000,20.43,20.6,20.34,20.55,12343766,0
+SCHF.US,D,20250501,000000,20.6,20.63,20.455,20.48,9289920,0
+SCHF.US,D,20250502,000000,20.85,20.915,20.7901,20.87,8379211,0
+SCHF.US,D,20250505,000000,20.92,20.9565,20.9,20.91,7703289,0
+SCHF.US,D,20250506,000000,20.8891,20.95,20.86,20.89,8057217,0
+SCHF.US,D,20250507,000000,20.83,20.9,20.75,20.82,9188857,0
+SCHF.US,D,20250508,000000,20.8704,20.88,20.74,20.75,7066377,0
+SCHF.US,D,20250509,000000,20.9,20.91,20.7944,20.86,6848089,0
+SCHF.US,D,20250512,000000,20.91,20.97,20.8,20.97,11125619,0
+SCHF.US,D,20250513,000000,20.93,21.05,20.91,20.99,7698079,0
+SCHF.US,D,20250514,000000,21.075,21.075,20.89,20.92,7233925,0
+SCHF.US,D,20250515,000000,21.05,21.14,21.01,21.14,5660518,0
+SCHF.US,D,20250516,000000,21.11,21.19,21.07,21.19,6630555,0
+SCHF.US,D,20250519,000000,21.1432,21.36,21.14,21.36,5982732,0
+SCHF.US,D,20250520,000000,21.39,21.46,21.3746,21.46,6915047,0
+SCHF.US,D,20250521,000000,21.48,21.5582,21.33,21.33,9334189,0
+SCHF.US,D,20250522,000000,21.25,21.38,21.2214,21.31,9455656,0
+SCHF.US,D,20250523,000000,21.19,21.42,21.17,21.39,8303968,0
+SCHF.US,D,20250527,000000,21.6727,21.72,21.64,21.69,6292603,0
+SCHF.US,D,20250528,000000,21.5,21.53,21.435,21.48,7166245,0
+SCHF.US,D,20250529,000000,21.6,21.61,21.465,21.56,7403405,0
+SCHF.US,D,20250530,000000,21.5699,21.615,21.4301,21.57,9165452,0
+SCHF.US,D,20250602,000000,21.63,21.83,21.58,21.83,7582103,0
+SCHF.US,D,20250603,000000,21.62,21.7,21.575,21.68,6019974,0
+SCHF.US,D,20250604,000000,21.7367,21.84,21.72,21.78,5789675,0
+SCHF.US,D,20250605,000000,21.8634,21.88,21.73,21.79,7331860,0
+SCHF.US,D,20250606,000000,21.8,21.88,21.79,21.86,8074260,0
+SCHF.US,D,20250609,000000,21.8375,21.93,21.815,21.87,5356151,0
+SCHF.US,D,20250610,000000,21.94,21.94,21.85,21.91,4836808,0
+SCHF.US,D,20250611,000000,21.95,22,21.875,21.9,6362371,0
+SCHF.US,D,20250612,000000,22,22.08,21.995,22.06,4749763,0
+SCHF.US,D,20250613,000000,21.8,21.92,21.74,21.8,8102329,0
+SCHF.US,D,20250616,000000,21.9987,22.085,21.88,21.9,5683264,0
+SCHF.US,D,20250617,000000,21.8002,21.8197,21.5935,21.61,5683274,0
+SCHF.US,D,20250618,000000,21.7,21.785,21.62,21.67,8470744,0
+SCHF.US,D,20250620,000000,21.68,21.69,21.48,21.49,6578466,0
+SCHF.US,D,20250623,000000,21.35,21.63,21.34,21.63,48302913,0
+SCHF.US,D,20250624,000000,21.815,21.94,21.7801,21.92,6447316,0
+SCHF.US,D,20250625,000000,21.65,21.68,21.6,21.66,8823948,0
+SCHF.US,D,20250626,000000,21.82,21.91,21.785,21.9,5953372,0
+SCHF.US,D,20250627,000000,22.025,22.12,21.94,22.05,9835249,0
+SCHF.US,D,20250630,000000,22.02,22.12,21.97,22.1,12492033,0
+SCHF.US,D,20250701,000000,22.05,22.12,22.02,22.07,11656476,0
+SCHF.US,D,20250702,000000,22,22.15,21.96,22.15,8986439,0
+SCHF.US,D,20250703,000000,22.13,22.21,22.125,22.18,5013769,0
+SCHF.US,D,20250707,000000,22.01,22.05,21.8425,21.91,7720068,0
+SCHF.US,D,20250708,000000,21.96,22.089,21.93,22.08,8229893,0
+SCHF.US,D,20250709,000000,22.1391,22.22,22.1,22.22,4650045,0
+SCHF.US,D,20250710,000000,22.19,22.25,22.12,22.24,6035491,0
+SCHF.US,D,20250711,000000,22.06,22.08,22,22.04,5232489,0
+SCHF.US,D,20250714,000000,21.9677,22.0799,21.9545,22.06,5540887,0
+SCHF.US,D,20250715,000000,22.08,22.08,21.8236,21.84,6818090,0
+SCHF.US,D,20250716,000000,21.84,21.95,21.76,21.94,10265793,0
+SCHF.US,D,20250717,000000,21.88,22,21.8501,21.99,6108260,0
+SCHF.US,D,20250718,000000,22.09,22.095,21.92,21.94,5851349,0
+SCHF.US,D,20250721,000000,22.05,22.18,22.0147,22.08,5480226,0
+SCHF.US,D,20250722,000000,22.08,22.2,22.03,22.19,5836483,0
+SCHF.US,D,20250723,000000,22.45,22.69,22.4418,22.69,9498991,0
+SCHF.US,D,20250724,000000,22.57,22.6199,22.51,22.51,8179159,0
+SCHF.US,D,20250725,000000,22.35,22.49,22.33,22.49,5830903,0
+SCHF.US,D,20250728,000000,22.31,22.31,22.11,22.18,7369928,0
+SCHF.US,D,20250729,000000,22.156,22.18,22.1,22.14,6120445,0
+SCHF.US,D,20250730,000000,22.0799,22.14,21.9,22.01,8093639,0
+SCHF.US,D,20250731,000000,21.9,21.9151,21.73,21.79,13326628,0
+SCHF.US,D,20250801,000000,21.72,21.73,21.57,21.69,14129091,0
+SCHF.US,D,20250804,000000,21.935,22.02,21.92,22.02,7194461,0
+SCHF.US,D,20250805,000000,22.04,22.07,21.94,22.04,7875012,0
+SCHF.US,D,20250806,000000,22.14,22.23,22.13,22.2,8331248,0
+SCHF.US,D,20250807,000000,22.4397,22.4399,22.27,22.37,8666427,0
+SCHF.US,D,20250808,000000,22.4207,22.52,22.415,22.48,7983793,0
+SCHF.US,D,20250811,000000,22.43,22.45,22.36,22.4,6205147,0
+SCHF.US,D,20250812,000000,22.48,22.66,22.45,22.65,7316425,0
+SCHF.US,D,20250813,000000,22.715,22.78,22.71,22.77,7398425,0
+SCHF.US,D,20250814,000000,22.645,22.74,22.6301,22.73,6948272,0
+SCHF.US,D,20250815,000000,22.86,22.87,22.8,22.84,8298803,0
+SCHF.US,D,20250818,000000,22.78,22.8,22.72,22.79,73779223,0
+SCHF.US,D,20250819,000000,22.8317,22.86,22.73,22.76,20569785,0
+SCHF.US,D,20250820,000000,22.8,22.8372,22.7501,22.82,8574694,0
+SCHF.US,D,20250821,000000,22.7199,22.75,22.66,22.71,6254860,0
+SCHF.US,D,20250822,000000,22.79,23.1,22.78,23.07,8441573,0
+SCHF.US,D,20250825,000000,22.9501,22.9899,22.77,22.78,6562337,0
+SCHF.US,D,20250826,000000,22.73,22.78,22.7,22.78,6761407,0
+SCHF.US,D,20250827,000000,22.61,22.75,22.5847,22.75,6408788,0
+SCHF.US,D,20250828,000000,22.83,22.86,22.78,22.84,5048541,0
+SCHF.US,D,20250829,000000,22.6901,22.745,22.665,22.71,11211350,0
+SCHF.US,D,20250902,000000,22.41,22.55,22.37,22.53,11941992,0
+SCHF.US,D,20250903,000000,22.5,22.59,22.48,22.57,11472631,0
+SCHF.US,D,20250904,000000,22.6101,22.72,22.59,22.72,6609525,0
+SCHF.US,D,20250905,000000,22.898,22.955,22.745,22.82,11283151,0
+SCHF.US,D,20250908,000000,22.97,23.04,22.915,23.04,6081791,0
+SCHF.US,D,20250909,000000,22.93,23,22.9101,22.97,7280278,0
+SCHF.US,D,20250910,000000,23.03,23.08,22.95,22.98,6086582,0
+SCHF.US,D,20250911,000000,23.0605,23.25,23.0605,23.25,6189551,0
+SCHF.US,D,20250912,000000,23.16,23.19,23.0931,23.15,6215331,0
+SCHF.US,D,20250915,000000,23.26,23.34,23.2301,23.34,6541857,0
+SCHF.US,D,20250916,000000,23.3233,23.33,23.22,23.3,12116094,0
+SCHF.US,D,20250917,000000,23.25,23.3951,23.105,23.2,12116943,0
+SCHF.US,D,20250918,000000,23.215,23.3199,23.1501,23.29,8507958,0
+SCHF.US,D,20250919,000000,23.23,23.24,23.15,23.21,8734053,0
+SCHF.US,D,20250922,000000,23.215,23.31,23.16,23.31,4824483,0
+SCHF.US,D,20250923,000000,23.3582,23.39,23.23,23.26,6196660,0
+SCHF.US,D,20250924,000000,23.15,23.1999,23.08,23.1,7099654,0
+SCHF.US,D,20250925,000000,22.93,22.975,22.85,22.94,6959306,0
+SCHF.US,D,20250926,000000,23.02,23.09,22.9945,23.09,6209184,0
+SCHF.US,D,20250929,000000,23.15,23.21,23.14,23.19,6059897,0
+SCHF.US,D,20250930,000000,23.1732,23.3065,23.15,23.28,7279498,0
+SCHF.US,D,20251001,000000,23.4,23.5,23.39,23.47,6795172,0
+SCHF.US,D,20251002,000000,23.5886,23.5899,23.4,23.53,6570567,0
+SCHF.US,D,20251003,000000,23.67,23.77,23.66,23.73,5658074,0
+SCHF.US,D,20251006,000000,23.785,23.845,23.755,23.79,5423260,0
+SCHF.US,D,20251007,000000,23.725,23.74,23.56,23.56,7941253,0
+SCHF.US,D,20251008,000000,23.6434,23.68,23.595,23.66,5754118,0
+SCHF.US,D,20251009,000000,23.675,23.69,23.4,23.46,6567308,0
+SCHF.US,D,20251010,000000,23.41,23.43,22.98,23.02,7788203,0
+SCHF.US,D,20251013,000000,23.18,23.28,23.1305,23.25,5264324,0
+SCHF.US,D,20251014,000000,23.08,23.4,23.0501,23.33,7112679,0
+SCHF.US,D,20251015,000000,23.45,23.55,23.3446,23.5,8032534,0
+SCHF.US,D,20251016,000000,23.6599,23.73,23.53,23.61,9486613,0
+SCHF.US,D,20251017,000000,23.53,23.66,23.4927,23.64,7797063,0
+SCHF.US,D,20251020,000000,23.75,23.87,23.74,23.86,4967490,0
+SCHF.US,D,20251021,000000,23.74,23.74,23.6342,23.64,6809792,0
+SCHF.US,D,20251022,000000,23.665,23.72,23.5401,23.66,12935543,0
+SCHF.US,D,20251023,000000,23.7,23.8,23.695,23.77,8264623,0
+SCHF.US,D,20251024,000000,23.835,23.88,23.8026,23.85,6047909,0
+SCHF.US,D,20251027,000000,23.99,24.03,23.95,24.03,5992417,0
+SCHF.US,D,20251028,000000,24,24.08,23.9401,24.03,6732325,0
+SCHF.US,D,20251029,000000,24.05,24.07,23.79,23.91,11054446,0
+SCHF.US,D,20251030,000000,23.76,23.89,23.745,23.8,9252438,0
+SCHF.US,D,20251031,000000,23.79,23.8,23.67,23.76,12531687,0
+SCHF.US,D,20251103,000000,23.83,23.85,23.73,23.83,7070418,0
+SCHF.US,D,20251104,000000,23.53,23.66,23.51,23.53,10667188,0
+SCHF.US,D,20251105,000000,23.54,23.72,23.53,23.69,8121723,0
+SCHF.US,D,20251106,000000,23.67,23.7,23.5045,23.58,11356869,0
+SCHF.US,D,20251107,000000,23.4503,23.66,23.3901,23.66,11922202,0
+SCHF.US,D,20251110,000000,23.81,23.96,23.765,23.94,7564491,0
+SCHF.US,D,20251111,000000,24.01,24.1299,24,24.09,6406489,0
+SCHF.US,D,20251112,000000,24.17,24.28,24.16,24.26,8463596,0
+SCHF.US,D,20251113,000000,24.2,24.23,23.93,23.97,12055307,0
+SCHF.US,D,20251114,000000,23.774,23.99,23.75,23.93,12311852,0
+SCHF.US,D,20251117,000000,23.7797,23.8499,23.5301,23.62,10868894,0
+SCHF.US,D,20251118,000000,23.3463,23.44,23.21,23.37,18370176,0
+SCHF.US,D,20251119,000000,23.33,23.43,23.18,23.3,12620215,0
+SCHF.US,D,20251120,000000,23.49,23.5,22.96,22.96,18243203,0
+SCHF.US,D,20251121,000000,23.1598,23.37,23.0518,23.31,21527992,0
+SCHF.US,D,20251124,000000,23.26,23.4,23.221,23.38,10108034,0
+SCHF.US,D,20251125,000000,23.45,23.63,23.375,23.63,9201361,0
+SCHF.US,D,20251126,000000,23.74,23.94,23.71,23.9,7800929,0
+SCHF.US,D,20251128,000000,23.87,24,23.865,24,4071884,0
+SCHF.US,D,20251201,000000,23.91,23.98,23.85,23.86,9278163,0
+SCHF.US,D,20251202,000000,23.97,23.97,23.8642,23.95,10365418,0
+SCHF.US,D,20251203,000000,23.97,24.09,23.95,24.09,10470244,0
+SCHF.US,D,20251204,000000,24.19,24.22,24.1,24.15,7950288,0
+SCHF.US,D,20251205,000000,24.22,24.29,24.15,24.19,9037955,0
+SCHF.US,D,20251208,000000,24.22,24.23,24.085,24.12,9469035,0
+SCHF.US,D,20251209,000000,24.14,24.2099,24.09,24.1,8677838,0
+SCHF.US,D,20251210,000000,24.1351,24.4064,24.113,24.37,11426825,0
+SCHF.US,D,20251211,000000,23.74,23.83,23.7,23.81,16102674,0
+SCHF.US,D,20251212,000000,23.81,23.85,23.555,23.66,15093805,0
+SCHF.US,D,20251215,000000,23.865,23.9,23.75,23.81,20531395,0
+SCHF.US,D,20251216,000000,23.74,23.79,23.595,23.67,26088656,0
+SCHF.US,D,20251217,000000,23.66,23.7045,23.5,23.51,16831016,0
+SCHF.US,D,20251218,000000,23.72,23.81,23.6301,23.7,10936206,0
+SCHF.US,D,20251219,000000,23.7822,23.91,23.7701,23.83,7607599,0
+SCHF.US,D,20251222,000000,23.88,23.94,23.85,23.92,7377413,0
+SCHF.US,D,20251223,000000,24.05,24.1,24.034,24.09,7524105,0
+SCHF.US,D,20251224,000000,24.11,24.16,24.0766,24.14,3882325,0
+SCHF.US,D,20251226,000000,24.17,24.21,24.13,24.21,6573614,0
+SCHF.US,D,20251229,000000,24.15,24.205,24.1,24.17,7939960,0
+SCHF.US,D,20251230,000000,24.22,24.27,24.18,24.2,6979313,0
+SCHF.US,D,20251231,000000,24.15,24.17,24.04,24.04,13031487,0
+SCHF.US,D,20260102,000000,24.33,24.36,24.2101,24.36,11540497,0
+SCHF.US,D,20260105,000000,24.45,24.66,24.4256,24.63,14082663,0
+SCHF.US,D,20260106,000000,24.6899,24.74,24.65,24.73,9051030,0
+SCHF.US,D,20260107,000000,24.68,24.69,24.58,24.62,12444793,0
+SCHF.US,D,20260108,000000,24.5399,24.63,24.51,24.63,8696008,0
+SCHF.US,D,20260109,000000,24.75,24.8799,24.7348,24.86,8839728,0
+SCHF.US,D,20260112,000000,24.92,25.02,24.9,25.02,7497518,0
+SCHF.US,D,20260113,000000,24.96,24.98,24.8117,24.87,10275984,0
+SCHF.US,D,20260114,000000,24.97,25.01,24.91,25.01,13801944,0
+SCHF.US,D,20260115,000000,25.071,25.119,25.01,25.05,8992693,0
+SCHF.US,D,20260116,000000,25.07,25.1,24.97,25.1,9314282,0
+SCHF.US,D,20260120,000000,24.79,24.92,24.71,24.77,14688681,0
+SCHF.US,D,20260121,000000,24.875,25.109,24.77,25.06,15333778,0
+SCHF.US,D,20260122,000000,25.13,25.2,25.07,25.15,8674954,0
+SCHF.US,D,20260123,000000,25.085,25.32,25.045,25.3,15597889,0
+SCHF.US,D,20260126,000000,25.44,25.51,25.4,25.43,10237161,0
+SCHF.US,D,20260127,000000,25.68,25.879,25.66,25.84,12058168,0
+SCHF.US,D,20260128,000000,25.7,25.7279,25.51,25.67,13220215,0
+SCHF.US,D,20260129,000000,25.9,25.92,25.485,25.8,14698583,0
+SCHF.US,D,20260130,000000,25.712,25.74,25.37,25.44,18694847,0
+SCHF.US,D,20260202,000000,25.44,25.62,25.42,25.61,13856340,0
+SCHF.US,D,20260203,000000,25.63,25.7399,25.465,25.67,18421855,0
+SCHF.US,D,20260204,000000,25.94,25.9766,25.61,25.72,19436385,0
+SCHF.US,D,20260205,000000,25.465,25.5951,25.33,25.39,15459556,0
+SCHF.US,D,20260206,000000,25.7,25.97,25.7,25.97,10457087,0
+SCHF.US,D,20260209,000000,26.08,26.3699,26.06,26.35,12510272,0
+SCHF.US,D,20260210,000000,26.4597,26.5,26.39,26.42,13178856,0
+SCHF.US,D,20260211,000000,26.61,26.66,26.385,26.62,15132187,0
+SCHF.US,D,20260212,000000,26.68,26.7399,26.32,26.4,14454065,0
+SCHF.US,D,20260213,000000,26.37,26.53,26.21,26.49,13766330,0
+SCHF.US,D,20260217,000000,26.27,26.4799,26.13,26.43,14063821,0
+SCHF.US,D,20260218,000000,26.45,26.6399,26.43,26.51,11029067,0
diff --git a/daily/us/nyse etfs/1/schj.us.txt b/daily/us/nyse etfs/1/schj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c7318788ebec22a10c406e293e8f089376c8809e
--- /dev/null
+++ b/daily/us/nyse etfs/1/schj.us.txt	
@@ -0,0 +1,1596 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCHJ.US,D,20191014,000000,22.1782,22.1782,22.1742,22.1742,415.806,0
+SCHJ.US,D,20191015,000000,22.1953,22.1953,22.1726,22.1726,5535.97,0
+SCHJ.US,D,20191016,000000,22.1907,22.1953,22.1907,22.1907,4423.47,0
+SCHJ.US,D,20191017,000000,22.1907,22.2033,22.1847,22.1907,12843.5,0
+SCHJ.US,D,20191018,000000,22.2127,22.2169,22.1953,22.2081,3578.58,0
+SCHJ.US,D,20191021,000000,22.2033,22.2033,22.1931,22.1931,6287.96,0
+SCHJ.US,D,20191022,000000,22.2019,22.2081,22.1939,22.2033,8046.29,0
+SCHJ.US,D,20191023,000000,22.2169,22.2169,22.2009,22.2009,15455.6,0
+SCHJ.US,D,20191024,000000,22.2192,22.2214,22.2169,22.2169,1552.63,0
+SCHJ.US,D,20191025,000000,22.2081,22.2081,22.186,22.1969,1616.77,0
+SCHJ.US,D,20191028,000000,22.1953,22.2033,22.1817,22.1884,15674.5,0
+SCHJ.US,D,20191029,000000,22.1907,22.1992,22.1884,22.1979,7760.98,0
+SCHJ.US,D,20191030,000000,22.2081,22.2081,22.1817,22.2033,62636.3,0
+SCHJ.US,D,20191031,000000,22.2344,22.2617,22.2127,22.2572,18010.1,0
+SCHJ.US,D,20191101,000000,22.2617,22.2617,22.2435,22.2526,37787.5,0
+SCHJ.US,D,20191104,000000,22.2572,22.2572,22.23,22.2344,68930.9,0
+SCHJ.US,D,20191105,000000,22.2255,22.4032,22.2104,22.2214,250892,0
+SCHJ.US,D,20191106,000000,22.23,22.23,22.2197,22.2237,16455.3,0
+SCHJ.US,D,20191107,000000,22.2081,22.2081,22.1742,22.1884,27443.2,0
+SCHJ.US,D,20191108,000000,22.1907,22.2033,22.1817,22.186,18244.6,0
+SCHJ.US,D,20191111,000000,22.1992,22.1992,22.1817,22.1837,31895.4,0
+SCHJ.US,D,20191112,000000,22.1992,22.3584,22.1817,22.1969,156951,0
+SCHJ.US,D,20191113,000000,22.2214,22.2426,22.2139,22.2147,23866.8,0
+SCHJ.US,D,20191114,000000,22.239,22.2572,22.2214,22.239,15586.1,0
+SCHJ.US,D,20191115,000000,22.2344,22.2526,22.23,22.23,22429.2,0
+SCHJ.US,D,20191118,000000,22.2481,22.2526,22.239,22.2481,23316.1,0
+SCHJ.US,D,20191119,000000,22.2459,22.2708,22.2459,22.2481,239710,0
+SCHJ.US,D,20191120,000000,22.2572,22.2662,22.2481,22.2617,21951.4,0
+SCHJ.US,D,20191121,000000,22.2526,22.2662,22.2481,22.2481,20429.8,0
+SCHJ.US,D,20191122,000000,22.2526,22.2526,22.2412,22.2412,20978.3,0
+SCHJ.US,D,20191125,000000,22.2481,22.2526,22.2344,22.2514,38010.9,0
+SCHJ.US,D,20191126,000000,22.2708,22.2708,22.2572,22.2641,26494.3,0
+SCHJ.US,D,20191127,000000,22.2662,22.2662,22.2572,22.2572,38351.5,0
+SCHJ.US,D,20191129,000000,22.2526,22.2526,22.2386,22.2455,10074.4,0
+SCHJ.US,D,20191202,000000,22.2276,22.2516,22.2276,22.2406,20459,0
+SCHJ.US,D,20191203,000000,22.2871,22.3122,22.2871,22.299,25298.7,0
+SCHJ.US,D,20191204,000000,22.2946,22.299,22.276,22.2815,13741.7,0
+SCHJ.US,D,20191205,000000,22.272,22.281,22.2675,22.272,8086.86,0
+SCHJ.US,D,20191206,000000,22.2537,22.2675,22.2537,22.2652,34951.7,0
+SCHJ.US,D,20191209,000000,22.2675,22.2764,22.2502,22.2652,31353.4,0
+SCHJ.US,D,20191210,000000,22.2764,22.2764,22.252,22.256,8239.28,0
+SCHJ.US,D,20191211,000000,22.2675,22.2764,22.2551,22.2764,13472.2,0
+SCHJ.US,D,20191212,000000,22.2438,22.2498,22.2276,22.2428,15307.8,0
+SCHJ.US,D,20191213,000000,22.2631,22.281,22.2546,22.2764,11839.8,0
+SCHJ.US,D,20191216,000000,22.281,22.281,22.2675,22.2675,17790.6,0
+SCHJ.US,D,20191217,000000,22.29,22.29,22.272,22.2743,9427.68,0
+SCHJ.US,D,20191218,000000,22.2764,22.281,22.272,22.2764,52165.9,0
+SCHJ.US,D,20191219,000000,22.2851,22.2897,22.2707,22.2805,41203,0
+SCHJ.US,D,20191220,000000,22.276,22.2851,22.2693,22.2805,23770.2,0
+SCHJ.US,D,20191223,000000,22.2805,22.2897,22.2715,22.2715,34492.3,0
+SCHJ.US,D,20191224,000000,22.2579,22.2942,22.2579,22.2805,9648.57,0
+SCHJ.US,D,20191226,000000,22.3027,22.3072,22.2897,22.2897,30825.5,0
+SCHJ.US,D,20191227,000000,22.3251,22.3413,22.3211,22.3311,12372.1,0
+SCHJ.US,D,20191230,000000,22.3291,22.3547,22.3251,22.3393,61348.4,0
+SCHJ.US,D,20191231,000000,22.3291,22.3684,22.3291,22.3403,37712.9,0
+SCHJ.US,D,20200102,000000,22.3591,22.3591,22.3457,22.3481,12995,0
+SCHJ.US,D,20200103,000000,22.3637,22.3955,22.353,22.3716,24055.1,0
+SCHJ.US,D,20200106,000000,22.382,22.382,22.3565,22.3684,37949.2,0
+SCHJ.US,D,20200107,000000,22.373,22.373,22.3684,22.3684,20211.6,0
+SCHJ.US,D,20200108,000000,22.3591,22.382,22.3398,22.3535,26789.8,0
+SCHJ.US,D,20200109,000000,22.3503,22.3637,22.3358,22.3615,25236.9,0
+SCHJ.US,D,20200110,000000,22.373,22.382,22.3684,22.3797,9244.34,0
+SCHJ.US,D,20200113,000000,22.3774,22.3774,22.3633,22.3706,37368.3,0
+SCHJ.US,D,20200114,000000,22.3547,22.382,22.3547,22.3774,11422.3,0
+SCHJ.US,D,20200115,000000,22.4,22.4,22.374,22.391,38488.2,0
+SCHJ.US,D,20200116,000000,22.3866,22.3866,22.374,22.3797,61606.8,0
+SCHJ.US,D,20200117,000000,22.3684,22.4,22.3684,22.3866,28665.1,0
+SCHJ.US,D,20200121,000000,22.5485,22.5485,22.3986,22.409,33067.5,0
+SCHJ.US,D,20200122,000000,22.4314,22.4361,22.4226,22.4249,29621.6,0
+SCHJ.US,D,20200123,000000,22.429,22.4543,22.4137,22.4361,148154,0
+SCHJ.US,D,20200124,000000,22.4409,22.463,22.4249,22.4598,36926.5,0
+SCHJ.US,D,20200127,000000,22.463,22.4674,22.4612,22.4652,34808.2,0
+SCHJ.US,D,20200128,000000,22.4543,22.4674,22.4535,22.463,12807.3,0
+SCHJ.US,D,20200129,000000,22.4804,22.4988,22.474,22.4852,48711.1,0
+SCHJ.US,D,20200130,000000,22.5214,22.5214,22.491,22.4966,23790,0
+SCHJ.US,D,20200131,000000,22.5305,22.5352,22.5033,22.5328,52305,0
+SCHJ.US,D,20200203,000000,22.5235,22.5328,22.5158,22.5258,17576.3,0
+SCHJ.US,D,20200204,000000,22.5144,22.5144,22.4961,22.5057,65757.4,0
+SCHJ.US,D,20200205,000000,22.474,22.5057,22.474,22.4897,19403.1,0
+SCHJ.US,D,20200206,000000,22.4966,22.5011,22.492,22.4925,28835.2,0
+SCHJ.US,D,20200207,000000,22.51,22.5282,22.5053,22.519,19244.1,0
+SCHJ.US,D,20200210,000000,22.5375,22.5509,22.519,22.5417,32117.7,0
+SCHJ.US,D,20200211,000000,22.5375,22.5375,22.5218,22.5328,29495.7,0
+SCHJ.US,D,20200212,000000,22.5235,22.5235,22.519,22.519,12754.3,0
+SCHJ.US,D,20200213,000000,22.5235,22.5235,22.4744,22.5144,156985,0
+SCHJ.US,D,20200214,000000,22.5144,22.5375,22.5144,22.5305,40423.2,0
+SCHJ.US,D,20200218,000000,22.5417,22.5509,22.5282,22.5421,21886,0
+SCHJ.US,D,20200219,000000,22.5328,22.5449,22.5282,22.531,36824.9,0
+SCHJ.US,D,20200220,000000,22.5417,22.5599,22.537,22.5576,24614,0
+SCHJ.US,D,20200221,000000,22.5687,22.5824,22.5687,22.5733,16178.1,0
+SCHJ.US,D,20200224,000000,22.6091,22.6396,22.5983,22.6006,67774.1,0
+SCHJ.US,D,20200225,000000,22.6267,22.6353,22.6161,22.6247,17119.1,0
+SCHJ.US,D,20200226,000000,22.6129,22.6441,22.6091,22.6161,12456.1,0
+SCHJ.US,D,20200227,000000,22.6485,22.6879,22.587,22.6052,147138,0
+SCHJ.US,D,20200228,000000,22.6707,22.6879,22.6006,22.6808,32574.9,0
+SCHJ.US,D,20200302,000000,22.7192,22.7277,22.6576,22.6576,36285.5,0
+SCHJ.US,D,20200303,000000,22.6658,22.795,22.6658,22.7725,18054.5,0
+SCHJ.US,D,20200304,000000,22.8712,22.8712,22.8016,22.8016,21508.4,0
+SCHJ.US,D,20200305,000000,22.8397,22.8397,22.8026,22.8026,14953.5,0
+SCHJ.US,D,20200306,000000,22.8306,22.8306,22.7677,22.7677,18471.3,0
+SCHJ.US,D,20200309,000000,22.795,22.795,21.8677,22.5722,308526,0
+SCHJ.US,D,20200310,000000,22.5673,22.5673,22.4634,22.4639,16717.9,0
+SCHJ.US,D,20200311,000000,22.3981,22.409,22.2227,22.2458,17644.3,0
+SCHJ.US,D,20200312,000000,22.1956,22.1956,21.6297,21.7739,58235,0
+SCHJ.US,D,20200313,000000,21.4206,21.8185,21.4206,21.7467,29699.7,0
+SCHJ.US,D,20200316,000000,21.1196,21.3844,20.663,21.1171,128787,0
+SCHJ.US,D,20200317,000000,20.8647,21.4878,20.8647,20.9809,18985.2,0
+SCHJ.US,D,20200318,000000,20.8738,20.8782,20.2871,20.4672,46603,0
+SCHJ.US,D,20200319,000000,20.224,20.224,19.6501,19.6973,40308.4,0
+SCHJ.US,D,20200320,000000,20.0405,20.394,20.0405,20.0718,39476.9,0
+SCHJ.US,D,20200323,000000,20.663,21.2216,20.663,20.8817,60411.8,0
+SCHJ.US,D,20200324,000000,21.0576,21.2897,21.0576,21.2035,20244.6,0
+SCHJ.US,D,20200325,000000,21.2042,21.6481,21.2042,21.5947,38678.5,0
+SCHJ.US,D,20200326,000000,21.5191,21.685,21.5191,21.6459,37293.4,0
+SCHJ.US,D,20200327,000000,21.6129,21.7494,21.5634,21.7438,28733.7,0
+SCHJ.US,D,20200330,000000,21.7205,21.8926,21.7205,21.8758,26067.2,0
+SCHJ.US,D,20200331,000000,21.962,21.9932,21.9484,21.9634,7547.35,0
+SCHJ.US,D,20200401,000000,21.9932,21.9932,21.8433,21.8653,11548.1,0
+SCHJ.US,D,20200402,000000,21.8045,21.8991,21.8045,21.832,12611.2,0
+SCHJ.US,D,20200403,000000,21.7824,21.8554,21.7824,21.8092,13054.5,0
+SCHJ.US,D,20200406,000000,21.8273,21.9253,21.8273,21.9202,16298.9,0
+SCHJ.US,D,20200407,000000,22.0381,22.0696,21.9728,22.0252,9761.71,0
+SCHJ.US,D,20200408,000000,22.0297,22.2672,22.0297,22.2299,11457.7,0
+SCHJ.US,D,20200409,000000,22.532,22.5335,22.4848,22.4848,30026.1,0
+SCHJ.US,D,20200413,000000,22.5227,22.5546,22.4465,22.5501,24395.4,0
+SCHJ.US,D,20200414,000000,22.6,22.6136,22.5629,22.595,48168.9,0
+SCHJ.US,D,20200415,000000,22.5955,22.6316,22.5818,22.6233,29574,0
+SCHJ.US,D,20200416,000000,22.5908,22.6089,22.5546,22.5638,21830.4,0
+SCHJ.US,D,20200417,000000,22.6802,22.6802,22.5836,22.5955,17529.6,0
+SCHJ.US,D,20200420,000000,22.6,22.6,22.4961,22.4961,27249.4,0
+SCHJ.US,D,20200421,000000,22.4869,22.4869,22.4155,22.4244,24093.2,0
+SCHJ.US,D,20200422,000000,22.4961,22.4961,22.437,22.4598,45742.8,0
+SCHJ.US,D,20200423,000000,22.4825,22.4916,22.4422,22.4916,14285.2,0
+SCHJ.US,D,20200424,000000,22.4961,22.5007,22.4571,22.5007,45306.1,0
+SCHJ.US,D,20200427,000000,22.5592,22.5592,22.4234,22.4263,53115.9,0
+SCHJ.US,D,20200428,000000,22.4598,22.4961,22.4566,22.4869,20952.6,0
+SCHJ.US,D,20200429,000000,22.5182,22.5592,22.5092,22.5354,41545.7,0
+SCHJ.US,D,20200430,000000,22.5191,22.5592,22.5075,22.5388,14216.8,0
+SCHJ.US,D,20200501,000000,22.515,22.5511,22.503,22.5278,27834.1,0
+SCHJ.US,D,20200504,000000,22.5964,23.7197,22.5424,22.5691,164972,0
+SCHJ.US,D,20200505,000000,22.5601,22.6011,22.5601,22.5601,2997517,0
+SCHJ.US,D,20200506,000000,22.5424,22.5691,22.5335,22.5523,87796.1,0
+SCHJ.US,D,20200507,000000,22.5381,22.5601,22.5196,22.5402,47911,0
+SCHJ.US,D,20200508,000000,22.5647,22.5736,22.526,22.5465,42040.7,0
+SCHJ.US,D,20200511,000000,22.5288,22.546,22.515,22.5344,54635.5,0
+SCHJ.US,D,20200512,000000,22.5465,22.6055,22.5465,22.5913,18531.1,0
+SCHJ.US,D,20200513,000000,22.6238,22.6373,22.5964,22.6192,54245.8,0
+SCHJ.US,D,20200514,000000,22.6055,22.6327,22.5784,22.6327,31603.7,0
+SCHJ.US,D,20200515,000000,22.5874,22.6509,22.5874,22.6463,15992.3,0
+SCHJ.US,D,20200518,000000,22.6867,22.6867,22.6327,22.6509,45733.3,0
+SCHJ.US,D,20200519,000000,22.6602,22.6999,22.6602,22.6885,13004.3,0
+SCHJ.US,D,20200520,000000,22.7267,22.7588,22.7267,22.7588,13957.8,0
+SCHJ.US,D,20200521,000000,22.7354,22.7752,22.7354,22.764,17784.6,0
+SCHJ.US,D,20200522,000000,22.78,22.78,22.7583,22.7707,16113.4,0
+SCHJ.US,D,20200526,000000,22.7931,22.8066,22.7707,22.7887,28389,0
+SCHJ.US,D,20200527,000000,22.7841,22.8204,22.7841,22.816,6116.86,0
+SCHJ.US,D,20200528,000000,22.8021,22.8474,22.8021,22.8383,24271.4,0
+SCHJ.US,D,20200529,000000,22.8745,22.8862,22.8383,22.8754,39336.8,0
+SCHJ.US,D,20200601,000000,22.8648,22.9326,22.8648,22.9326,34897.8,0
+SCHJ.US,D,20200602,000000,22.9233,22.9825,22.9233,22.9825,25365.8,0
+SCHJ.US,D,20200603,000000,22.9733,22.9733,22.9615,22.9615,14981.6,0
+SCHJ.US,D,20200604,000000,22.9779,22.9779,22.9462,22.9508,48600.2,0
+SCHJ.US,D,20200605,000000,22.9958,22.9958,22.9688,22.9688,21012.6,0
+SCHJ.US,D,20200608,000000,22.9958,23.0138,22.9642,22.9869,79109.6,0
+SCHJ.US,D,20200609,000000,22.9958,23.0002,22.9642,22.986,50009.4,0
+SCHJ.US,D,20200610,000000,22.9913,23.0154,22.9779,23.0154,23624.1,0
+SCHJ.US,D,20200611,000000,22.9733,22.9733,22.8827,22.8961,36639.5,0
+SCHJ.US,D,20200612,000000,22.9551,22.9551,22.9121,22.9462,38988.9,0
+SCHJ.US,D,20200615,000000,22.8784,23.0855,22.8784,23.07,44861.3,0
+SCHJ.US,D,20200616,000000,23.0913,23.1445,23.0879,23.0879,33204.5,0
+SCHJ.US,D,20200617,000000,23.1131,23.1131,23.027,23.0405,44130.3,0
+SCHJ.US,D,20200618,000000,23.0499,23.0718,23.0405,23.0475,44634.5,0
+SCHJ.US,D,20200619,000000,23.0629,23.0629,23.0475,23.0475,21862.6,0
+SCHJ.US,D,20200622,000000,23.0545,23.0764,23.0419,23.0589,41281.1,0
+SCHJ.US,D,20200623,000000,23.0718,23.0764,23.0718,23.0741,27420.1,0
+SCHJ.US,D,20200624,000000,23.0451,23.0764,23.04,23.0697,26286.2,0
+SCHJ.US,D,20200625,000000,23.0718,23.0764,23.0589,23.0708,16641.9,0
+SCHJ.US,D,20200626,000000,23.0499,23.0811,23.0499,23.0745,11799.9,0
+SCHJ.US,D,20200629,000000,23.0993,23.1218,23.0887,23.1107,47754.6,0
+SCHJ.US,D,20200630,000000,23.1264,23.1332,23.1083,23.1332,34785.5,0
+SCHJ.US,D,20200701,000000,23.1175,23.14,23.0902,23.1153,32933.7,0
+SCHJ.US,D,20200702,000000,23.149,23.149,23.1218,23.1371,18310.9,0
+SCHJ.US,D,20200706,000000,23.131,23.1674,23.131,23.1674,12991.1,0
+SCHJ.US,D,20200707,000000,23.1584,23.1584,23.1264,23.1264,26010.9,0
+SCHJ.US,D,20200708,000000,23.1264,23.1538,23.1191,23.149,80877.7,0
+SCHJ.US,D,20200709,000000,23.1083,23.1674,23.1083,23.131,48340.3,0
+SCHJ.US,D,20200710,000000,23.149,23.149,23.131,23.131,28637.8,0
+SCHJ.US,D,20200713,000000,23.1445,23.1538,23.1175,23.14,39217.9,0
+SCHJ.US,D,20200714,000000,23.149,23.1584,23.1387,23.1584,34767.9,0
+SCHJ.US,D,20200715,000000,23.1674,23.1828,23.149,23.1718,30656.9,0
+SCHJ.US,D,20200716,000000,23.1718,23.2072,23.1557,23.165,68520.7,0
+SCHJ.US,D,20200717,000000,23.1538,23.1849,23.1538,23.1805,15179.8,0
+SCHJ.US,D,20200720,000000,23.1937,23.2072,23.1805,23.1996,64797.3,0
+SCHJ.US,D,20200721,000000,23.2118,23.2255,23.1805,23.2094,42254.3,0
+SCHJ.US,D,20200722,000000,23.1982,23.2255,23.1982,23.2188,38711.4,0
+SCHJ.US,D,20200723,000000,23.2237,23.2255,23.2118,23.2164,22774.1,0
+SCHJ.US,D,20200724,000000,23.2212,23.2299,23.2072,23.214,50980.4,0
+SCHJ.US,D,20200727,000000,23.2026,23.2164,23.1896,23.2031,75489.7,0
+SCHJ.US,D,20200728,000000,23.2072,23.2345,23.1849,23.1959,42342.4,0
+SCHJ.US,D,20200729,000000,23.1937,23.2391,23.1937,23.2277,51169.8,0
+SCHJ.US,D,20200730,000000,23.2435,23.2658,23.2183,23.2412,20904.7,0
+SCHJ.US,D,20200731,000000,23.2574,23.2709,23.2255,23.2602,61313.9,0
+SCHJ.US,D,20200803,000000,23.278,23.2919,23.2462,23.2906,70907.5,0
+SCHJ.US,D,20200804,000000,23.2645,23.3009,23.2645,23.2849,2222342,0
+SCHJ.US,D,20200805,000000,23.3054,23.3054,23.278,23.2896,55932.5,0
+SCHJ.US,D,20200806,000000,23.3009,23.3094,23.2738,23.3054,73602.7,0
+SCHJ.US,D,20200807,000000,23.314,23.314,23.2871,23.2985,20213.3,0
+SCHJ.US,D,20200810,000000,23.3094,23.3094,23.2919,23.2919,49756.1,0
+SCHJ.US,D,20200811,000000,23.2871,23.2871,23.2738,23.2738,25009.1,0
+SCHJ.US,D,20200812,000000,23.3009,23.3009,23.2602,23.2738,34351.7,0
+SCHJ.US,D,20200813,000000,23.2555,23.2645,23.2216,23.2299,26378.6,0
+SCHJ.US,D,20200814,000000,23.2645,23.2645,23.21,23.2193,57418.7,0
+SCHJ.US,D,20200817,000000,23.2372,23.2602,23.2237,23.2237,48388.8,0
+SCHJ.US,D,20200818,000000,23.2508,23.2645,23.235,23.2624,31687.4,0
+SCHJ.US,D,20200819,000000,23.269,23.278,23.2602,23.2641,15263.5,0
+SCHJ.US,D,20200820,000000,23.2635,23.2738,23.2462,23.2738,31808.5,0
+SCHJ.US,D,20200821,000000,23.2668,23.278,23.2654,23.2713,19889.7,0
+SCHJ.US,D,20200824,000000,23.2555,23.2824,23.2555,23.2645,21818.5,0
+SCHJ.US,D,20200825,000000,23.269,23.2919,23.269,23.2738,53704.1,0
+SCHJ.US,D,20200826,000000,23.2624,23.2871,23.2588,23.2871,71253.2,0
+SCHJ.US,D,20200827,000000,23.2676,23.2824,23.2555,23.2668,28529.9,0
+SCHJ.US,D,20200828,000000,23.2919,23.2964,23.2723,23.2964,20869.5,0
+SCHJ.US,D,20200831,000000,23.2738,23.3321,23.2738,23.324,67796.3,0
+SCHJ.US,D,20200901,000000,23.3202,23.3381,23.2877,23.3381,71893.9,0
+SCHJ.US,D,20200902,000000,23.329,23.3425,23.3256,23.3359,36440.5,0
+SCHJ.US,D,20200903,000000,23.3294,23.3335,23.3247,23.3313,18247.7,0
+SCHJ.US,D,20200904,000000,23.3202,23.3202,23.2973,23.2973,46249.3,0
+SCHJ.US,D,20200908,000000,23.2612,23.2973,23.2612,23.2859,30294.9,0
+SCHJ.US,D,20200909,000000,23.2791,23.302,23.2791,23.302,40805.1,0
+SCHJ.US,D,20200910,000000,23.2748,23.302,23.2748,23.2835,37544.3,0
+SCHJ.US,D,20200911,000000,23.302,23.3064,23.2924,23.3064,22361.7,0
+SCHJ.US,D,20200914,000000,23.2791,23.3425,23.2791,23.2952,48287.6,0
+SCHJ.US,D,20200915,000000,23.3041,23.3241,23.3027,23.3202,36572.5,0
+SCHJ.US,D,20200916,000000,23.3202,23.329,23.3064,23.3247,33760.2,0
+SCHJ.US,D,20200917,000000,23.329,23.4553,23.3064,23.3064,39699.1,0
+SCHJ.US,D,20200918,000000,23.3109,23.3156,23.3064,23.3156,19672.5,0
+SCHJ.US,D,20200921,000000,23.3156,23.3156,23.2956,23.302,34987.1,0
+SCHJ.US,D,20200922,000000,23.302,23.3109,23.2791,23.3064,39389.1,0
+SCHJ.US,D,20200923,000000,23.2973,23.2973,23.2383,23.2383,44578.3,0
+SCHJ.US,D,20200924,000000,23.2427,23.2518,23.2427,23.2427,43797.7,0
+SCHJ.US,D,20200925,000000,23.2405,23.2405,23.2068,23.2207,32946.7,0
+SCHJ.US,D,20200928,000000,23.2291,23.2503,23.2291,23.2449,40429.1,0
+SCHJ.US,D,20200929,000000,23.2654,23.2654,23.2518,23.2627,17920.1,0
+SCHJ.US,D,20200930,000000,23.27,23.2883,23.2612,23.2612,37557.5,0
+SCHJ.US,D,20201001,000000,23.2654,23.2973,23.2654,23.2791,24791.3,0
+SCHJ.US,D,20201002,000000,23.27,23.2973,23.27,23.2845,49395.8,0
+SCHJ.US,D,20201005,000000,23.302,23.3122,23.2748,23.2835,57617.1,0
+SCHJ.US,D,20201006,000000,23.2835,23.3064,23.2835,23.2928,426005,0
+SCHJ.US,D,20201007,000000,23.2835,23.3064,23.27,23.2928,38122.6,0
+SCHJ.US,D,20201008,000000,23.302,23.3109,23.2973,23.3005,33874.5,0
+SCHJ.US,D,20201009,000000,23.292,23.3247,23.292,23.3202,37942.3,0
+SCHJ.US,D,20201012,000000,23.3064,23.3381,23.302,23.3247,42364.1,0
+SCHJ.US,D,20201013,000000,23.3471,23.3514,23.3247,23.3359,27544.2,0
+SCHJ.US,D,20201014,000000,23.3381,23.3514,23.3381,23.3401,39927.8,0
+SCHJ.US,D,20201015,000000,23.329,23.3425,23.329,23.3381,23344.5,0
+SCHJ.US,D,20201016,000000,23.3381,23.3466,23.335,23.3381,29956.3,0
+SCHJ.US,D,20201019,000000,23.3335,23.3381,23.3265,23.3269,34444,0
+SCHJ.US,D,20201020,000000,23.3335,23.3425,23.3247,23.3335,22084.6,0
+SCHJ.US,D,20201021,000000,23.3335,23.3381,23.3247,23.329,67801.9,0
+SCHJ.US,D,20201022,000000,23.3247,23.329,23.3109,23.3202,19424.1,0
+SCHJ.US,D,20201023,000000,23.329,23.3425,23.3192,23.3313,26660.3,0
+SCHJ.US,D,20201026,000000,23.3247,23.3514,23.3247,23.3381,49666.3,0
+SCHJ.US,D,20201027,000000,23.3392,23.3471,23.3373,23.3447,32656.4,0
+SCHJ.US,D,20201028,000000,23.3471,23.3471,23.3247,23.3247,33909.7,0
+SCHJ.US,D,20201029,000000,23.329,23.329,23.302,23.3064,61885,0
+SCHJ.US,D,20201030,000000,23.2835,23.3122,23.2835,23.2982,33074.2,0
+SCHJ.US,D,20201102,000000,23.2969,23.3104,23.2969,23.3104,38809.1,0
+SCHJ.US,D,20201103,000000,23.3082,23.3152,23.3059,23.3128,18787.5,0
+SCHJ.US,D,20201104,000000,23.3152,23.3696,23.3152,23.3652,16016.4,0
+SCHJ.US,D,20201105,000000,23.3785,23.3785,23.3652,23.3739,39891.6,0
+SCHJ.US,D,20201106,000000,23.3561,23.3714,23.3561,23.3652,29801.8,0
+SCHJ.US,D,20201109,000000,23.3785,23.3785,23.3286,23.3377,72767.6,0
+SCHJ.US,D,20201110,000000,23.3286,23.3515,23.3104,23.3104,86337.9,0
+SCHJ.US,D,20201111,000000,23.3059,23.3198,23.3059,23.3152,40930.3,0
+SCHJ.US,D,20201112,000000,23.3319,23.3471,23.3104,23.3447,66935.5,0
+SCHJ.US,D,20201113,000000,23.3461,23.3569,23.3332,23.3515,48718.9,0
+SCHJ.US,D,20201116,000000,23.3652,23.3696,23.3377,23.3673,62177.1,0
+SCHJ.US,D,20201117,000000,23.3829,23.3921,23.3664,23.3874,30579.1,0
+SCHJ.US,D,20201118,000000,23.3606,23.3921,23.3606,23.3829,60969.4,0
+SCHJ.US,D,20201119,000000,23.3785,23.4101,23.3739,23.4101,30699.9,0
+SCHJ.US,D,20201120,000000,23.3921,23.4101,23.3785,23.3908,45638.1,0
+SCHJ.US,D,20201123,000000,23.3652,23.3965,23.3652,23.3943,59032.7,0
+SCHJ.US,D,20201124,000000,23.3739,23.4147,23.3739,23.4062,57820.6,0
+SCHJ.US,D,20201125,000000,23.3874,23.424,23.3874,23.4195,22004.4,0
+SCHJ.US,D,20201127,000000,23.4332,23.4332,23.4152,23.4279,40025.6,0
+SCHJ.US,D,20201130,000000,23.442,23.442,23.424,23.4353,42379.5,0
+SCHJ.US,D,20201201,000000,23.4177,23.4627,23.4177,23.4359,45967.5,0
+SCHJ.US,D,20201202,000000,23.445,23.445,23.4223,23.4404,652359,0
+SCHJ.US,D,20201203,000000,23.413,23.6078,23.3953,23.6078,124746,0
+SCHJ.US,D,20201204,000000,23.445,23.445,23.4246,23.4359,44000.4,0
+SCHJ.US,D,20201207,000000,23.4541,23.4541,23.4359,23.4382,34552.9,0
+SCHJ.US,D,20201208,000000,23.4496,23.4496,23.4267,23.4267,71257.3,0
+SCHJ.US,D,20201209,000000,23.4359,23.4359,23.4082,23.4082,70255.1,0
+SCHJ.US,D,20201210,000000,23.4223,23.4359,23.4223,23.4267,35493.7,0
+SCHJ.US,D,20201211,000000,23.4177,23.4426,23.4177,23.4408,47296.5,0
+SCHJ.US,D,20201214,000000,23.4496,23.4496,23.4359,23.4404,106792,0
+SCHJ.US,D,20201215,000000,23.4632,23.4678,23.4496,23.4632,53412.8,0
+SCHJ.US,D,20201216,000000,23.4632,23.4678,23.4551,23.4608,30171.3,0
+SCHJ.US,D,20201217,000000,23.2859,23.2859,23.2728,23.2772,52276.8,0
+SCHJ.US,D,20201218,000000,23.2859,23.2859,23.2728,23.2859,34754.7,0
+SCHJ.US,D,20201221,000000,23.2816,23.2816,23.2728,23.2728,58156.2,0
+SCHJ.US,D,20201222,000000,23.2756,23.2881,23.2684,23.2859,28063.8,0
+SCHJ.US,D,20201223,000000,23.2772,23.295,23.2728,23.2924,135308,0
+SCHJ.US,D,20201224,000000,23.3041,23.3086,23.295,23.3086,28897.2,0
+SCHJ.US,D,20201228,000000,23.295,23.3132,23.295,23.3108,36395.1,0
+SCHJ.US,D,20201229,000000,23.3223,23.3313,23.3132,23.3313,37000.3,0
+SCHJ.US,D,20201230,000000,23.327,23.3359,23.3223,23.3313,167067,0
+SCHJ.US,D,20201231,000000,23.3452,23.3452,23.3359,23.3359,57020.3,0
+SCHJ.US,D,20210104,000000,23.3407,23.3407,23.3313,23.3313,56833.9,0
+SCHJ.US,D,20210105,000000,23.3359,23.3678,23.3223,23.3223,47743.9,0
+SCHJ.US,D,20210106,000000,23.3086,23.3132,23.2995,23.3077,583378,0
+SCHJ.US,D,20210107,000000,23.2995,23.3041,23.295,23.3041,72268.2,0
+SCHJ.US,D,20210108,000000,23.295,23.2964,23.2906,23.2906,46531.1,0
+SCHJ.US,D,20210111,000000,23.295,23.295,23.2728,23.2772,96805.8,0
+SCHJ.US,D,20210112,000000,23.2728,23.295,23.267,23.2906,47752.6,0
+SCHJ.US,D,20210113,000000,23.3041,23.4314,23.299,23.3156,155383,0
+SCHJ.US,D,20210114,000000,23.3132,24.9756,23.3009,23.3041,2109370,0
+SCHJ.US,D,20210115,000000,23.3178,23.3223,23.2995,23.3127,726724,0
+SCHJ.US,D,20210119,000000,23.3178,23.495,23.3086,23.3202,1095763,0
+SCHJ.US,D,20210120,000000,23.327,23.3407,23.3132,23.3202,990159,0
+SCHJ.US,D,20210121,000000,23.3178,23.3475,23.2995,23.3247,535345,0
+SCHJ.US,D,20210122,000000,23.3223,23.327,23.3077,23.3156,333808,0
+SCHJ.US,D,20210125,000000,23.3178,23.327,23.3132,23.3178,199999,0
+SCHJ.US,D,20210126,000000,23.327,23.3359,23.3178,23.3313,222818,0
+SCHJ.US,D,20210127,000000,23.3407,23.3407,23.3223,23.3223,188508,0
+SCHJ.US,D,20210128,000000,23.3223,23.3223,23.3095,23.31,142172,0
+SCHJ.US,D,20210129,000000,23.3086,23.327,23.3077,23.3136,142762,0
+SCHJ.US,D,20210201,000000,23.3381,23.3381,23.3201,23.3381,130890,0
+SCHJ.US,D,20210202,000000,23.3289,23.3429,23.3245,23.3335,416033,0
+SCHJ.US,D,20210203,000000,23.3335,23.3349,23.3268,23.3335,235230,0
+SCHJ.US,D,20210204,000000,23.3335,23.3429,23.3245,23.3429,148072,0
+SCHJ.US,D,20210205,000000,23.3381,23.3518,23.3381,23.3429,206791,0
+SCHJ.US,D,20210208,000000,23.3429,23.3518,23.3381,23.3496,127353,0
+SCHJ.US,D,20210209,000000,23.3429,23.3518,23.3429,23.3475,132575,0
+SCHJ.US,D,20210210,000000,23.3429,23.3655,23.3429,23.3632,84842.4,0
+SCHJ.US,D,20210211,000000,23.3518,23.3655,23.3518,23.3563,216410,0
+SCHJ.US,D,20210212,000000,23.3563,23.361,23.3475,23.3496,105116,0
+SCHJ.US,D,20210216,000000,23.3381,23.3381,23.3277,23.3289,133820,0
+SCHJ.US,D,20210217,000000,23.3475,23.3518,23.3249,23.3475,72852.6,0
+SCHJ.US,D,20210218,000000,23.3429,23.3475,23.3312,23.3381,100154,0
+SCHJ.US,D,20210219,000000,23.3381,23.3381,23.3222,23.3222,133461,0
+SCHJ.US,D,20210222,000000,23.3201,23.3245,23.3017,23.3062,155409,0
+SCHJ.US,D,20210223,000000,23.3062,23.3245,23.3017,23.3245,198049,0
+SCHJ.US,D,20210224,000000,23.3107,23.3245,23.3017,23.3245,126454,0
+SCHJ.US,D,20210225,000000,23.3201,23.3201,23.2094,23.2094,114454,0
+SCHJ.US,D,20210226,000000,23.2108,23.2383,23.2017,23.2383,107897,0
+SCHJ.US,D,20210301,000000,23.2658,23.2887,23.2568,23.2778,1194322,0
+SCHJ.US,D,20210302,000000,23.2754,23.2929,23.2704,23.2795,146922,0
+SCHJ.US,D,20210303,000000,23.2795,23.2795,23.2476,23.2522,123008,0
+SCHJ.US,D,20210304,000000,23.2522,23.2568,23.2148,23.2148,145794,0
+SCHJ.US,D,20210305,000000,23.1837,23.1973,23.1837,23.1929,133177,0
+SCHJ.US,D,20210308,000000,23.1744,23.1744,23.1195,23.1195,59479.9,0
+SCHJ.US,D,20210309,000000,23.1289,23.1563,23.1289,23.1447,86774.4,0
+SCHJ.US,D,20210310,000000,23.1427,23.1815,23.1427,23.1702,123675,0
+SCHJ.US,D,20210311,000000,23.1883,23.2476,23.1744,23.1902,105447,0
+SCHJ.US,D,20210312,000000,23.1518,23.1929,23.1518,23.1586,146736,0
+SCHJ.US,D,20210315,000000,23.1654,23.2522,23.1518,23.1744,190726,0
+SCHJ.US,D,20210316,000000,23.1791,23.2431,23.1744,23.1791,206248,0
+SCHJ.US,D,20210317,000000,23.1702,23.2339,23.1608,23.2204,149499,0
+SCHJ.US,D,20210318,000000,23.1883,23.1883,23.1493,23.1654,85636,0
+SCHJ.US,D,20210319,000000,23.1654,23.1777,23.1522,23.1654,52323,0
+SCHJ.US,D,20210322,000000,23.1563,23.1837,23.1563,23.1718,82056.4,0
+SCHJ.US,D,20210323,000000,23.1929,23.3293,23.1791,23.1883,2986839,0
+SCHJ.US,D,20210324,000000,23.1883,23.2704,23.1791,23.1929,922684,0
+SCHJ.US,D,20210325,000000,23.1929,23.2152,23.1841,23.1973,605074,0
+SCHJ.US,D,20210326,000000,23.1883,23.1973,23.1837,23.1907,212626,0
+SCHJ.US,D,20210329,000000,23.1973,23.2134,23.1744,23.1819,935421,0
+SCHJ.US,D,20210330,000000,23.1791,23.202,23.1654,23.1929,2247276,0
+SCHJ.US,D,20210331,000000,23.1929,23.211,23.1654,23.1973,627994,0
+SCHJ.US,D,20210401,000000,23.2247,23.2247,23.1951,23.1973,216641,0
+SCHJ.US,D,20210405,000000,23.1791,23.1929,23.1679,23.1815,496097,0
+SCHJ.US,D,20210406,000000,23.211,23.2247,23.2027,23.2204,498120,0
+SCHJ.US,D,20210407,000000,23.2339,23.2934,23.2228,23.2247,811877,0
+SCHJ.US,D,20210408,000000,23.2204,23.2476,23.2204,23.2431,219047,0
+SCHJ.US,D,20210409,000000,23.2204,23.2978,23.2157,23.2293,192053,0
+SCHJ.US,D,20210412,000000,23.2293,23.2339,23.2247,23.2247,167841,0
+SCHJ.US,D,20210413,000000,23.2339,23.2568,23.2252,23.2568,909880,0
+SCHJ.US,D,20210414,000000,23.2568,23.2568,23.2431,23.2522,360542,0
+SCHJ.US,D,20210415,000000,23.2568,23.2754,23.2522,23.2635,296815,0
+SCHJ.US,D,20210416,000000,23.2568,23.284,23.2403,23.2421,229267,0
+SCHJ.US,D,20210419,000000,23.2385,23.2476,23.2247,23.2453,324622,0
+SCHJ.US,D,20210420,000000,23.2431,23.2654,23.2431,23.2578,335275,0
+SCHJ.US,D,20210421,000000,23.2658,23.2754,23.2615,23.2754,190463,0
+SCHJ.US,D,20210422,000000,23.2754,23.2754,23.2615,23.2658,217443,0
+SCHJ.US,D,20210423,000000,23.2704,23.284,23.2658,23.2658,234889,0
+SCHJ.US,D,20210426,000000,23.2615,23.2887,23.2615,23.2681,258944,0
+SCHJ.US,D,20210427,000000,23.2658,23.2754,23.2247,23.2635,143850,0
+SCHJ.US,D,20210428,000000,23.2795,23.2887,23.2615,23.2754,160167,0
+SCHJ.US,D,20210429,000000,23.2658,23.2795,23.2574,23.2795,93390.6,0
+SCHJ.US,D,20210430,000000,23.2704,23.2887,23.2704,23.2878,103930,0
+SCHJ.US,D,20210503,000000,23.2848,23.2942,23.2802,23.2886,280623,0
+SCHJ.US,D,20210504,000000,23.2985,23.2985,23.2905,23.2981,147712,0
+SCHJ.US,D,20210505,000000,23.3122,23.3122,23.2942,23.31,124187,0
+SCHJ.US,D,20210506,000000,23.3078,23.3169,23.3078,23.3078,91634.4,0
+SCHJ.US,D,20210507,000000,23.3305,23.3439,23.3261,23.3261,149053,0
+SCHJ.US,D,20210510,000000,23.3261,23.3351,23.3169,23.3169,217591,0
+SCHJ.US,D,20210511,000000,23.3031,23.3192,23.3031,23.3169,101366,0
+SCHJ.US,D,20210512,000000,23.2942,23.2942,23.2802,23.2802,134591,0
+SCHJ.US,D,20210513,000000,23.3169,23.3805,23.2895,23.3078,201637,0
+SCHJ.US,D,20210514,000000,23.3078,23.3261,23.3078,23.3169,153726,0
+SCHJ.US,D,20210517,000000,23.3078,23.3169,23.3078,23.3169,230546,0
+SCHJ.US,D,20210518,000000,23.3078,23.3215,23.3078,23.3169,166658,0
+SCHJ.US,D,20210519,000000,23.3122,23.3215,23.2985,23.2985,167306,0
+SCHJ.US,D,20210520,000000,23.3169,23.3439,23.3122,23.3305,108369,0
+SCHJ.US,D,20210521,000000,23.3439,23.3575,23.3261,23.3305,124996,0
+SCHJ.US,D,20210524,000000,23.3439,23.3439,23.3261,23.3413,135479,0
+SCHJ.US,D,20210525,000000,23.3397,23.3688,23.3397,23.3622,233090,0
+SCHJ.US,D,20210526,000000,23.3487,23.3622,23.3487,23.3575,336601,0
+SCHJ.US,D,20210527,000000,23.3487,23.3544,23.3458,23.3463,157615,0
+SCHJ.US,D,20210528,000000,23.353,23.3666,23.2942,23.353,272980,0
+SCHJ.US,D,20210601,000000,23.3649,23.4105,23.3427,23.3562,187325,0
+SCHJ.US,D,20210602,000000,23.3649,23.3694,23.3604,23.3671,173363,0
+SCHJ.US,D,20210603,000000,23.3427,23.3427,23.3242,23.33,137974,0
+SCHJ.US,D,20210604,000000,23.3473,23.3649,23.3378,23.3562,478607,0
+SCHJ.US,D,20210607,000000,23.3378,23.4152,23.3014,23.354,378741,0
+SCHJ.US,D,20210608,000000,23.3562,23.3742,23.3562,23.3742,170218,0
+SCHJ.US,D,20210609,000000,23.3878,23.3969,23.3742,23.3924,154502,0
+SCHJ.US,D,20210610,000000,23.3742,23.3924,23.3718,23.3878,171818,0
+SCHJ.US,D,20210611,000000,23.3924,23.4017,23.3832,23.3878,142812,0
+SCHJ.US,D,20210614,000000,23.3878,23.3878,23.3694,23.3694,156194,0
+SCHJ.US,D,20210615,000000,23.461,23.461,23.3718,23.3788,132135,0
+SCHJ.US,D,20210616,000000,23.3694,23.3924,23.3202,23.3333,139222,0
+SCHJ.US,D,20210617,000000,23.3378,23.3449,23.3119,23.3152,144453,0
+SCHJ.US,D,20210618,000000,23.3198,23.3198,23.2853,23.3082,219418,0
+SCHJ.US,D,20210621,000000,23.2877,23.3137,23.2877,23.3036,144392,0
+SCHJ.US,D,20210622,000000,23.4472,23.4472,23.3137,23.3286,125922,0
+SCHJ.US,D,20210623,000000,23.3242,23.3378,23.3198,23.3207,91195.9,0
+SCHJ.US,D,20210624,000000,23.3286,23.3333,23.3119,23.3152,149044,0
+SCHJ.US,D,20210625,000000,23.3286,23.3286,23.3104,23.3152,73082.6,0
+SCHJ.US,D,20210628,000000,23.3104,23.3286,23.3104,23.322,103487,0
+SCHJ.US,D,20210629,000000,23.3286,23.3403,23.3286,23.3351,135958,0
+SCHJ.US,D,20210630,000000,23.3562,23.3562,23.2692,23.3378,1219948,0
+SCHJ.US,D,20210701,000000,23.3562,23.3562,23.3198,23.3242,110227,0
+SCHJ.US,D,20210702,000000,23.3378,23.3473,23.331,23.344,200572,0
+SCHJ.US,D,20210706,000000,23.3473,23.3788,23.3435,23.3604,419047,0
+SCHJ.US,D,20210707,000000,23.3832,23.3832,23.359,23.3742,241516,0
+SCHJ.US,D,20210708,000000,23.3649,23.3878,23.3649,23.3809,84587.6,0
+SCHJ.US,D,20210709,000000,23.3788,23.3788,23.3562,23.3649,152513,0
+SCHJ.US,D,20210712,000000,23.3878,23.3878,23.3553,23.3553,166003,0
+SCHJ.US,D,20210713,000000,23.3427,23.3525,23.3323,23.3378,132262,0
+SCHJ.US,D,20210714,000000,23.3516,23.3604,23.3516,23.3598,155060,0
+SCHJ.US,D,20210715,000000,23.3562,23.3626,23.3427,23.3516,123286,0
+SCHJ.US,D,20210716,000000,23.3516,23.3604,23.3378,23.3562,109420,0
+SCHJ.US,D,20210719,000000,23.3604,23.3868,23.3604,23.377,122254,0
+SCHJ.US,D,20210720,000000,23.4062,23.4062,23.3832,23.3919,149009,0
+SCHJ.US,D,20210721,000000,23.3878,23.3878,23.3694,23.3742,173335,0
+SCHJ.US,D,20210722,000000,23.3832,23.3969,23.3742,23.3902,99255.7,0
+SCHJ.US,D,20210723,000000,23.3924,23.4017,23.3649,23.3796,2286474,0
+SCHJ.US,D,20210726,000000,23.3742,23.3832,23.3694,23.3822,689753,0
+SCHJ.US,D,20210727,000000,23.3878,23.3969,23.3878,23.3924,230910,0
+SCHJ.US,D,20210728,000000,23.3924,23.4062,23.3788,23.4062,415315,0
+SCHJ.US,D,20210729,000000,23.3878,23.3924,23.3868,23.3902,192729,0
+SCHJ.US,D,20210730,000000,23.4017,23.4062,23.3742,23.4017,320998,0
+SCHJ.US,D,20210802,000000,23.4167,23.4304,23.4119,23.4167,390938,0
+SCHJ.US,D,20210803,000000,23.4167,23.4943,23.4143,23.4295,218718,0
+SCHJ.US,D,20210804,000000,23.444,23.4464,23.403,23.4167,146407,0
+SCHJ.US,D,20210805,000000,23.3846,23.3938,23.3846,23.3915,126406,0
+SCHJ.US,D,20210806,000000,23.3892,23.3892,23.3644,23.3644,96898.6,0
+SCHJ.US,D,20210809,000000,23.3622,23.3666,23.3417,23.3417,211620,0
+SCHJ.US,D,20210810,000000,23.353,23.353,23.321,23.3327,356498,0
+SCHJ.US,D,20210811,000000,23.3846,23.3846,23.3365,23.3439,211187,0
+SCHJ.US,D,20210812,000000,23.3439,23.3439,23.337,23.3417,111611,0
+SCHJ.US,D,20210813,000000,23.3575,23.3575,23.3439,23.3557,107954,0
+SCHJ.US,D,20210816,000000,23.3801,23.3801,23.3712,23.3732,261408,0
+SCHJ.US,D,20210817,000000,23.3712,23.3712,23.3575,23.3631,93679.1,0
+SCHJ.US,D,20210818,000000,23.3666,23.3666,23.3463,23.353,86084.7,0
+SCHJ.US,D,20210819,000000,23.3575,23.3653,23.3487,23.3622,83227.8,0
+SCHJ.US,D,20210820,000000,23.3666,23.3666,23.3487,23.3487,95727.9,0
+SCHJ.US,D,20210823,000000,23.3666,23.3666,23.353,23.3622,79385.9,0
+SCHJ.US,D,20210824,000000,23.353,23.3657,23.3445,23.353,161233,0
+SCHJ.US,D,20210825,000000,23.3487,23.3622,23.3439,23.3553,66186.9,0
+SCHJ.US,D,20210826,000000,23.3487,23.3487,23.337,23.3487,131133,0
+SCHJ.US,D,20210827,000000,23.3487,23.3801,23.3388,23.376,64896.1,0
+SCHJ.US,D,20210830,000000,23.3801,23.3892,23.3736,23.3868,75838.8,0
+SCHJ.US,D,20210831,000000,23.3846,23.403,23.3846,23.3983,57880.5,0
+SCHJ.US,D,20210901,000000,23.416,23.416,23.3844,23.3959,110623,0
+SCHJ.US,D,20210902,000000,23.4069,23.4069,23.3936,23.3959,111267,0
+SCHJ.US,D,20210903,000000,23.4025,23.4025,23.3905,23.3959,96840.7,0
+SCHJ.US,D,20210907,000000,23.3799,23.3799,23.3614,23.373,100819,0
+SCHJ.US,D,20210908,000000,23.3844,23.3936,23.373,23.3866,105001,0
+SCHJ.US,D,20210909,000000,23.366,23.4025,23.366,23.3936,94295.8,0
+SCHJ.US,D,20210910,000000,23.3959,23.4025,23.389,23.3971,150546,0
+SCHJ.US,D,20210913,000000,23.4112,23.4112,23.3949,23.3976,75709.5,0
+SCHJ.US,D,20210914,000000,23.4069,23.4207,23.4043,23.4089,109996,0
+SCHJ.US,D,20210915,000000,23.3976,23.4093,23.3936,23.4047,92984.1,0
+SCHJ.US,D,20210916,000000,23.389,23.3976,23.384,23.3976,208171,0
+SCHJ.US,D,20210917,000000,23.3799,23.389,23.3754,23.3811,85314.8,0
+SCHJ.US,D,20210920,000000,23.389,23.3936,23.3754,23.3936,250049,0
+SCHJ.US,D,20210921,000000,23.3936,23.4047,23.3936,23.3959,200580,0
+SCHJ.US,D,20210922,000000,23.3844,23.4025,23.3777,23.389,117768,0
+SCHJ.US,D,20210923,000000,23.3799,23.3799,23.3614,23.3614,90439.3,0
+SCHJ.US,D,20210924,000000,23.3569,23.3569,23.3523,23.3555,106074,0
+SCHJ.US,D,20210927,000000,23.3523,23.3523,23.3385,23.35,104824,0
+SCHJ.US,D,20210928,000000,23.3433,23.3433,23.3292,23.3317,114117,0
+SCHJ.US,D,20210929,000000,23.3433,23.3479,23.3363,23.3363,127644,0
+SCHJ.US,D,20210930,000000,23.3339,23.3433,23.3292,23.3363,65039.1,0
+SCHJ.US,D,20211001,000000,23.3523,23.3754,23.35,23.3706,88341.9,0
+SCHJ.US,D,20211004,000000,23.3614,23.3614,23.3479,23.3614,166334,0
+SCHJ.US,D,20211005,000000,23.3799,23.3799,23.3433,23.3479,112973,0
+SCHJ.US,D,20211006,000000,23.3292,23.384,23.3292,23.3433,175935,0
+SCHJ.US,D,20211007,000000,23.3479,23.3479,23.3116,23.3133,123260,0
+SCHJ.US,D,20211008,000000,23.3204,23.3204,23.2928,23.2996,151174,0
+SCHJ.US,D,20211011,000000,23.2883,23.2883,23.2653,23.2661,98003.9,0
+SCHJ.US,D,20211012,000000,23.2608,23.2883,23.2608,23.2877,93058.4,0
+SCHJ.US,D,20211013,000000,23.2835,23.2928,23.2789,23.2877,138171,0
+SCHJ.US,D,20211014,000000,23.2928,23.3065,23.2928,23.2972,142612,0
+SCHJ.US,D,20211015,000000,23.2789,23.2907,23.2698,23.2698,86552.3,0
+SCHJ.US,D,20211018,000000,23.2423,23.2469,23.2309,23.2401,130735,0
+SCHJ.US,D,20211019,000000,23.2515,23.2515,23.2285,23.2401,133827,0
+SCHJ.US,D,20211020,000000,23.2378,23.2608,23.2378,23.2469,146584,0
+SCHJ.US,D,20211021,000000,23.2148,23.2148,23.1873,23.1966,1564934,0
+SCHJ.US,D,20211022,000000,23.1873,23.2012,23.1692,23.1989,300208,0
+SCHJ.US,D,20211025,000000,23.2012,23.2241,23.2012,23.2219,351460,0
+SCHJ.US,D,20211026,000000,23.2196,23.2241,23.2102,23.2241,329859,0
+SCHJ.US,D,20211027,000000,23.2241,23.2423,23.2056,23.2263,538404,0
+SCHJ.US,D,20211028,000000,23.2241,23.2241,23.2102,23.2148,308196,0
+SCHJ.US,D,20211029,000000,23.192,23.2241,23.192,23.2196,257782,0
+SCHJ.US,D,20211101,000000,23.1996,23.218,23.1973,23.2142,129155,0
+SCHJ.US,D,20211102,000000,23.2293,23.2524,23.2293,23.2524,151082,0
+SCHJ.US,D,20211103,000000,23.2387,23.2477,23.1996,23.2463,371903,0
+SCHJ.US,D,20211104,000000,23.257,23.2797,23.2547,23.2756,143101,0
+SCHJ.US,D,20211105,000000,23.2843,23.305,23.2706,23.305,214773,0
+SCHJ.US,D,20211108,000000,23.2843,23.2981,23.266,23.2692,157306,0
+SCHJ.US,D,20211109,000000,23.2937,23.2981,23.2843,23.2905,230075,0
+SCHJ.US,D,20211110,000000,23.2431,23.2431,23.1973,23.202,174043,0
+SCHJ.US,D,20211111,000000,23.1882,23.2016,23.1616,23.1676,258555,0
+SCHJ.US,D,20211112,000000,23.211,23.211,23.1742,23.1929,202443,0
+SCHJ.US,D,20211115,000000,23.1789,23.1882,23.1562,23.1562,145203,0
+SCHJ.US,D,20211116,000000,23.1424,23.17,23.1424,23.17,273244,0
+SCHJ.US,D,20211117,000000,23.1652,23.1835,23.1562,23.1794,88938.7,0
+SCHJ.US,D,20211118,000000,23.1606,23.1835,23.1606,23.1765,112848,0
+SCHJ.US,D,20211119,000000,23.1929,23.211,23.1742,23.1789,86529,0
+SCHJ.US,D,20211122,000000,23.1467,23.1516,23.1079,23.1102,376977,0
+SCHJ.US,D,20211123,000000,23.1102,23.1192,23.101,23.1058,149078,0
+SCHJ.US,D,20211124,000000,23.0918,23.101,23.0739,23.0828,254665,0
+SCHJ.US,D,20211126,000000,23.0918,23.14,23.0918,23.137,48189.6,0
+SCHJ.US,D,20211129,000000,23.1192,23.1652,23.1192,23.1606,131048,0
+SCHJ.US,D,20211130,000000,23.1835,23.201,23.1424,23.1467,76235.9,0
+SCHJ.US,D,20211201,000000,23.1811,23.1811,23.1168,23.1443,120587,0
+SCHJ.US,D,20211202,000000,23.1213,23.1259,23.1031,23.1147,133331,0
+SCHJ.US,D,20211203,000000,23.1213,23.1674,23.1124,23.1532,161884,0
+SCHJ.US,D,20211206,000000,23.1353,23.1582,23.1124,23.1213,158812,0
+SCHJ.US,D,20211207,000000,23.1213,23.1307,23.1172,23.1259,139009,0
+SCHJ.US,D,20211208,000000,23.1259,23.1259,23.1036,23.1109,110783,0
+SCHJ.US,D,20211209,000000,23.1031,23.1213,23.1031,23.1031,112020,0
+SCHJ.US,D,20211210,000000,23.1076,23.1399,23.1076,23.1235,119744,0
+SCHJ.US,D,20211213,000000,23.1168,23.1466,23.1168,23.1399,119230,0
+SCHJ.US,D,20211214,000000,23.1168,23.1329,23.1124,23.1231,194834,0
+SCHJ.US,D,20211215,000000,23.1031,23.1399,23.0938,23.1377,309827,0
+SCHJ.US,D,20211216,000000,23.1536,23.1788,23.1031,23.1674,135497,0
+SCHJ.US,D,20211217,000000,23.1811,23.1821,23.1582,23.1719,97551.4,0
+SCHJ.US,D,20211220,000000,23.2039,23.2039,23.1604,23.1626,69739,0
+SCHJ.US,D,20211221,000000,23.2039,23.2039,23.1399,23.1536,119470,0
+SCHJ.US,D,20211222,000000,23.1536,23.1639,23.1399,23.1604,182202,0
+SCHJ.US,D,20211223,000000,23.1626,23.1674,23.1536,23.1649,256203,0
+SCHJ.US,D,20211227,000000,23.1582,23.1857,23.1536,23.1719,309625,0
+SCHJ.US,D,20211228,000000,23.1857,23.2316,23.1719,23.1811,256298,0
+SCHJ.US,D,20211229,000000,23.2316,23.2316,23.1536,23.1626,268683,0
+SCHJ.US,D,20211230,000000,23.1626,23.1834,23.1536,23.1719,183075,0
+SCHJ.US,D,20211231,000000,23.1857,23.199,23.1674,23.1764,133113,0
+SCHJ.US,D,20220103,000000,23.1443,23.1443,23.1105,23.1353,159638,0
+SCHJ.US,D,20220104,000000,23.1259,23.1536,23.1259,23.1527,111833,0
+SCHJ.US,D,20220105,000000,23.1489,23.1489,23.0938,23.0942,104780,0
+SCHJ.US,D,20220106,000000,23.0709,23.0755,23.0617,23.0627,142800,0
+SCHJ.US,D,20220107,000000,23.0481,23.0646,23.0405,23.0532,85173.7,0
+SCHJ.US,D,20220110,000000,23.0296,23.0342,23.0204,23.0342,171306,0
+SCHJ.US,D,20220111,000000,23.0113,23.0527,23.0113,23.0481,132375,0
+SCHJ.US,D,20220112,000000,23.0527,23.0572,23.0481,23.0489,78236.4,0
+SCHJ.US,D,20220113,000000,23.0387,23.0755,23.0342,23.0755,178875,0
+SCHJ.US,D,20220114,000000,23.0251,23.0251,23.0021,23.0068,188039,0
+SCHJ.US,D,20220118,000000,22.9705,22.9705,22.9337,22.9359,147487,0
+SCHJ.US,D,20220119,000000,22.9658,22.97,22.9476,22.9544,103887,0
+SCHJ.US,D,20220120,000000,22.9476,22.9476,22.9245,22.9314,98669.2,0
+SCHJ.US,D,20220121,000000,23.0342,23.0342,22.9613,22.9658,104843,0
+SCHJ.US,D,20220124,000000,22.9979,22.9979,22.9658,22.9705,224771,0
+SCHJ.US,D,20220125,000000,22.9935,22.9935,22.9613,22.9613,99599.5,0
+SCHJ.US,D,20220126,000000,22.9705,22.9795,22.8969,22.9039,90261.2,0
+SCHJ.US,D,20220127,000000,22.874,22.8923,22.8556,22.8695,4647102,0
+SCHJ.US,D,20220128,000000,22.8556,22.8878,22.8556,22.8786,901697,0
+SCHJ.US,D,20220131,000000,22.874,22.8878,22.8648,22.8878,843882,0
+SCHJ.US,D,20220201,000000,22.8957,22.9142,22.8728,22.9003,1358111,0
+SCHJ.US,D,20220202,000000,22.9187,22.9232,22.9051,22.9187,443863,0
+SCHJ.US,D,20220203,000000,22.8911,22.8911,22.871,22.8796,205212,0
+SCHJ.US,D,20220204,000000,22.7991,22.806,22.7856,22.7923,1035488,0
+SCHJ.US,D,20220207,000000,22.7901,22.8269,22.7901,22.82,257545,0
+SCHJ.US,D,20220208,000000,22.8132,22.8178,22.7947,22.797,165644,0
+SCHJ.US,D,20220209,000000,22.8037,22.8154,22.7947,22.7991,387131,0
+SCHJ.US,D,20220210,000000,22.7258,22.7442,22.6523,22.6523,138438,0
+SCHJ.US,D,20220211,000000,22.6936,22.7301,22.6681,22.7301,360808,0
+SCHJ.US,D,20220214,000000,22.666,22.6844,22.6546,22.6614,92649.4,0
+SCHJ.US,D,20220215,000000,22.666,22.6798,22.666,22.6669,333979,0
+SCHJ.US,D,20220216,000000,22.6798,22.6889,22.6614,22.6889,170589,0
+SCHJ.US,D,20220217,000000,22.6844,22.7069,22.6774,22.6936,86964.9,0
+SCHJ.US,D,20220218,000000,22.7073,22.7073,22.6761,22.6844,207651,0
+SCHJ.US,D,20220222,000000,22.666,22.6704,22.6435,22.657,221815,0
+SCHJ.US,D,20220223,000000,22.6473,22.6493,22.623,22.6291,184559,0
+SCHJ.US,D,20220224,000000,22.6108,22.657,22.6066,22.6384,145764,0
+SCHJ.US,D,20220225,000000,22.6291,22.643,22.6248,22.643,91979.1,0
+SCHJ.US,D,20220228,000000,22.6981,22.732,22.6981,22.7234,108536,0
+SCHJ.US,D,20220301,000000,22.7792,22.8252,22.7698,22.7862,165928,0
+SCHJ.US,D,20220302,000000,22.724,22.7306,22.6642,22.6664,146507,0
+SCHJ.US,D,20220303,000000,22.678,22.6827,22.6614,22.6664,61801.8,0
+SCHJ.US,D,20220304,000000,22.7009,22.7057,22.6598,22.6619,309728,0
+SCHJ.US,D,20220307,000000,22.623,22.6366,22.559,22.5595,103126,0
+SCHJ.US,D,20220308,000000,22.5266,22.5266,22.444,22.4852,108110,0
+SCHJ.US,D,20220309,000000,22.4761,22.5037,22.4761,22.4945,282377,0
+SCHJ.US,D,20220310,000000,22.4623,22.4623,22.4118,22.4345,101556,0
+SCHJ.US,D,20220311,000000,22.4301,22.4345,22.3977,22.407,116527,0
+SCHJ.US,D,20220314,000000,22.3519,22.3541,22.2967,22.3011,175221,0
+SCHJ.US,D,20220315,000000,22.3334,22.3473,22.3197,22.3334,164925,0
+SCHJ.US,D,20220316,000000,22.3473,22.3955,22.2988,22.3656,212678,0
+SCHJ.US,D,20220317,000000,22.3676,22.407,22.3676,22.3977,55123.8,0
+SCHJ.US,D,20220318,000000,22.3794,22.407,22.3794,22.4024,76238.2,0
+SCHJ.US,D,20220321,000000,22.3519,22.3694,22.2899,22.2921,98672.1,0
+SCHJ.US,D,20220322,000000,22.2737,22.3011,22.2646,22.3011,119647,0
+SCHJ.US,D,20220323,000000,22.3197,22.3197,22.2944,22.3035,67082,0
+SCHJ.US,D,20220324,000000,22.2827,22.3059,22.2597,22.3031,113288,0
+SCHJ.US,D,20220325,000000,22.2597,22.2597,22.2004,22.2161,97359.1,0
+SCHJ.US,D,20220328,000000,22.2231,22.233,22.2008,22.2322,94824.4,0
+SCHJ.US,D,20220329,000000,22.2368,22.3082,22.2368,22.3063,214139,0
+SCHJ.US,D,20220330,000000,22.3059,22.3197,22.2827,22.3173,88811.6,0
+SCHJ.US,D,20220331,000000,22.3334,22.3473,22.315,22.315,112936,0
+SCHJ.US,D,20220401,000000,22.2532,22.2947,22.2001,22.2767,149880,0
+SCHJ.US,D,20220404,000000,22.2901,22.3039,22.2711,22.3039,96659.2,0
+SCHJ.US,D,20220405,000000,22.2901,22.2901,22.2082,22.2187,401754,0
+SCHJ.US,D,20220406,000000,22.1801,22.1939,22.1511,22.182,245497,0
+SCHJ.US,D,20220407,000000,22.2119,22.2348,22.1957,22.2001,135117,0
+SCHJ.US,D,20220408,000000,22.1384,22.1935,22.1384,22.1454,101630,0
+SCHJ.US,D,20220411,000000,22.1339,22.1339,22.1155,22.1244,120974,0
+SCHJ.US,D,20220412,000000,22.1846,22.221,22.1801,22.1939,232573,0
+SCHJ.US,D,20220413,000000,22.2072,22.2348,22.2024,22.221,197499,0
+SCHJ.US,D,20220414,000000,22.2024,22.2024,22.1435,22.1618,124027,0
+SCHJ.US,D,20220418,000000,22.1384,22.1477,22.1201,22.1319,76550.7,0
+SCHJ.US,D,20220419,000000,22.0925,22.0967,22.0304,22.0304,178500,0
+SCHJ.US,D,20220420,000000,22.0696,22.0903,22.0617,22.0742,242020,0
+SCHJ.US,D,20220421,000000,22.0463,22.0463,21.9588,21.9773,118980,0
+SCHJ.US,D,20220422,000000,21.9176,22.0005,21.9176,21.9959,205452,0
+SCHJ.US,D,20220425,000000,22.0374,22.1063,22.0374,22.0763,72456.9,0
+SCHJ.US,D,20220426,000000,22.1384,22.1384,22.1018,22.1168,85804.6,0
+SCHJ.US,D,20220427,000000,22.1201,22.1295,22.0719,22.0763,158174,0
+SCHJ.US,D,20220428,000000,22.0418,22.0603,22.0188,22.0469,84125.8,0
+SCHJ.US,D,20220429,000000,21.9728,22.0832,21.9682,21.9751,258182,0
+SCHJ.US,D,20220502,000000,21.9821,21.9821,21.9457,21.9588,221067,0
+SCHJ.US,D,20220503,000000,21.9911,22.0117,21.9728,21.9844,134984,0
+SCHJ.US,D,20220504,000000,21.9636,22.0742,21.9314,22.0719,252247,0
+SCHJ.US,D,20220505,000000,22.0374,22.0374,21.9568,21.9889,82475.3,0
+SCHJ.US,D,20220506,000000,21.9636,22.0005,21.9485,21.9592,67854.9,0
+SCHJ.US,D,20220509,000000,21.9728,22.0268,21.9728,22.0236,85374.6,0
+SCHJ.US,D,20220510,000000,22.0742,22.0757,22.0327,22.0354,83548.2,0
+SCHJ.US,D,20220511,000000,21.9982,22.0557,21.9912,22.0304,71607.7,0
+SCHJ.US,D,20220512,000000,22.0557,22.0874,22.0374,22.0615,248316,0
+SCHJ.US,D,20220513,000000,22.0374,22.0418,22.0164,22.0411,58483.7,0
+SCHJ.US,D,20220516,000000,22.065,22.0832,22.0557,22.0652,57921.2,0
+SCHJ.US,D,20220517,000000,22.0005,22.0236,21.9911,22.0029,330559,0
+SCHJ.US,D,20220518,000000,21.9728,22.0056,21.9728,21.9821,83304.9,0
+SCHJ.US,D,20220519,000000,22.0188,22.0476,21.9773,22.0236,235922,0
+SCHJ.US,D,20220520,000000,22.0374,22.0557,22.0304,22.0511,176576,0
+SCHJ.US,D,20220523,000000,22.0511,22.0557,22.0236,22.0511,115644,0
+SCHJ.US,D,20220524,000000,22.0603,22.1503,22.0603,22.1339,91692.3,0
+SCHJ.US,D,20220525,000000,22.1801,22.1983,22.1618,22.1983,97297.7,0
+SCHJ.US,D,20220526,000000,22.2261,22.244,22.1983,22.1983,125165,0
+SCHJ.US,D,20220527,000000,22.2306,22.249,22.2094,22.249,57482.5,0
+SCHJ.US,D,20220531,000000,22.1706,22.1939,22.1477,22.1706,104243,0
+SCHJ.US,D,20220601,000000,22.1718,22.1765,22.0905,22.0936,49933.2,0
+SCHJ.US,D,20220602,000000,22.1073,22.1166,22.0773,22.1028,88982.5,0
+SCHJ.US,D,20220603,000000,22.0797,22.0867,22.075,22.0818,35133.5,0
+SCHJ.US,D,20220606,000000,22.089,22.089,22.0474,22.0568,69180.2,0
+SCHJ.US,D,20220607,000000,22.0797,22.089,22.0659,22.0729,33267.8,0
+SCHJ.US,D,20220608,000000,22.0521,22.0705,22.0336,22.0336,60914.7,0
+SCHJ.US,D,20220609,000000,22.0151,22.0151,21.9782,21.9782,185080,0
+SCHJ.US,D,20220610,000000,21.9138,21.9138,21.8516,21.8631,75384.7,0
+SCHJ.US,D,20220613,000000,21.7017,21.7432,21.6142,21.6603,250078,0
+SCHJ.US,D,20220614,000000,21.711,21.711,21.5751,21.5762,92549,0
+SCHJ.US,D,20220615,000000,21.6694,21.7663,21.6348,21.7386,74818.5,0
+SCHJ.US,D,20220616,000000,21.6694,21.7404,21.6558,21.7404,66093.1,0
+SCHJ.US,D,20220617,000000,21.7432,21.7663,21.7063,21.7432,76543.2,0
+SCHJ.US,D,20220621,000000,21.7479,21.7683,21.7364,21.7394,276796,0
+SCHJ.US,D,20220622,000000,21.8031,21.817,21.748,21.7571,103706,0
+SCHJ.US,D,20220623,000000,21.8125,21.8724,21.8087,21.8308,98298,0
+SCHJ.US,D,20220624,000000,21.9554,21.9554,21.817,21.8332,90047.7,0
+SCHJ.US,D,20220627,000000,21.817,21.8239,21.794,21.8079,105769,0
+SCHJ.US,D,20220628,000000,21.8031,21.8031,21.7649,21.7847,52380.3,0
+SCHJ.US,D,20220629,000000,21.7755,21.8538,21.7755,21.8526,54410.9,0
+SCHJ.US,D,20220630,000000,21.8724,21.9092,21.8631,21.889,90388.3,0
+SCHJ.US,D,20220701,000000,21.9676,22.0182,21.9666,21.9999,49263.5,0
+SCHJ.US,D,20220705,000000,22.0135,22.0276,22.0023,22.0246,124788,0
+SCHJ.US,D,20220706,000000,22.0597,22.0597,21.9546,21.9628,75073.8,0
+SCHJ.US,D,20220707,000000,21.9628,21.9715,21.9446,21.971,44646.9,0
+SCHJ.US,D,20220708,000000,21.926,21.9445,21.9122,21.9327,64313.4,0
+SCHJ.US,D,20220711,000000,21.9676,21.9722,21.9168,21.9282,49389.2,0
+SCHJ.US,D,20220712,000000,21.9536,21.9722,21.9306,21.9327,93949.5,0
+SCHJ.US,D,20220713,000000,21.8383,21.9398,21.8383,21.926,32543.4,0
+SCHJ.US,D,20220714,000000,21.8521,21.9122,21.8253,21.9058,90019.7,0
+SCHJ.US,D,20220715,000000,21.8984,21.9628,21.8984,21.9451,71544.8,0
+SCHJ.US,D,20220718,000000,21.949,21.949,21.9122,21.9167,36182.9,0
+SCHJ.US,D,20220719,000000,21.9212,21.9279,21.8984,21.9167,49603.6,0
+SCHJ.US,D,20220720,000000,21.9398,21.9445,21.8912,21.8936,58838.9,0
+SCHJ.US,D,20220721,000000,21.926,22.0182,21.926,22.0177,24904.7,0
+SCHJ.US,D,20220722,000000,22.0921,22.1292,22.0553,22.1105,104686,0
+SCHJ.US,D,20220725,000000,22.1105,22.1105,22.0691,22.0737,68013.6,0
+SCHJ.US,D,20220726,000000,22.0921,22.0921,22.0553,22.0553,60912.1,0
+SCHJ.US,D,20220727,000000,22.0644,22.1345,22.0644,22.1269,34675.1,0
+SCHJ.US,D,20220728,000000,22.2076,22.2398,22.1892,22.2398,43377.4,0
+SCHJ.US,D,20220729,000000,22.2214,22.2629,22.2123,22.2629,129495,0
+SCHJ.US,D,20220801,000000,22.286,22.286,22.2259,22.2398,112526,0
+SCHJ.US,D,20220802,000000,22.2304,22.2356,22.1298,22.1298,30144.5,0
+SCHJ.US,D,20220803,000000,22.1103,22.175,22.1013,22.175,231897,0
+SCHJ.US,D,20220804,000000,22.1613,22.2304,22.1557,22.2304,53501.5,0
+SCHJ.US,D,20220805,000000,22.078,22.1058,22.0703,22.0919,66271.6,0
+SCHJ.US,D,20220808,000000,22.1196,22.1473,22.1103,22.1149,66100.6,0
+SCHJ.US,D,20220809,000000,22.0735,22.0826,22.0642,22.0642,31579,0
+SCHJ.US,D,20220810,000000,22.1613,22.189,22.1473,22.1613,89513.9,0
+SCHJ.US,D,20220811,000000,22.2027,22.2247,22.1153,22.1153,35969.1,0
+SCHJ.US,D,20220812,000000,22.1567,22.1796,22.1375,22.1792,115051,0
+SCHJ.US,D,20220815,000000,22.1937,22.2051,22.189,22.1937,78044.2,0
+SCHJ.US,D,20220816,000000,22.1843,22.1843,22.1334,22.1703,92796.2,0
+SCHJ.US,D,20220817,000000,22.1058,22.129,22.0735,22.0965,86601.6,0
+SCHJ.US,D,20220818,000000,22.1196,22.1473,22.1166,22.1196,43174.2,0
+SCHJ.US,D,20220819,000000,22.0826,22.0826,22.0434,22.0711,183186,0
+SCHJ.US,D,20220822,000000,22.0826,22.0826,21.9995,22.0179,75099.4,0
+SCHJ.US,D,20220823,000000,22.0179,22.0595,21.9949,22.0366,97764,0
+SCHJ.US,D,20220824,000000,22.0041,22.0041,21.9763,21.9901,47901.8,0
+SCHJ.US,D,20220825,000000,22.0131,22.0689,22.0131,22.0573,102398,0
+SCHJ.US,D,20220826,000000,22.0366,22.0503,22.0024,22.0041,41105.7,0
+SCHJ.US,D,20220829,000000,21.9763,22.1244,21.9648,21.9763,249440,0
+SCHJ.US,D,20220830,000000,21.9718,21.9856,21.9347,21.9672,79656.1,0
+SCHJ.US,D,20220831,000000,21.9624,21.9667,21.8965,21.8965,141399,0
+SCHJ.US,D,20220901,000000,21.892,21.892,21.8319,21.8828,137632,0
+SCHJ.US,D,20220902,000000,21.9336,21.9613,21.9127,21.9127,26469.5,0
+SCHJ.US,D,20220906,000000,21.8874,21.8874,21.8369,21.838,45893.4,0
+SCHJ.US,D,20220907,000000,21.8642,21.9129,21.8642,21.9129,48172.8,0
+SCHJ.US,D,20220908,000000,21.9106,21.9243,21.8967,21.9036,172798,0
+SCHJ.US,D,20220909,000000,21.9152,21.9456,21.892,21.896,47343.1,0
+SCHJ.US,D,20220912,000000,21.9152,21.9291,21.899,21.9152,478189,0
+SCHJ.US,D,20220913,000000,21.8088,21.8549,21.7948,21.8064,194504,0
+SCHJ.US,D,20220914,000000,21.7996,21.8225,21.7855,21.8088,47507.3,0
+SCHJ.US,D,20220915,000000,21.7624,21.7925,21.7624,21.7669,82995.3,0
+SCHJ.US,D,20220916,000000,21.7485,21.7861,21.73,21.7801,165277,0
+SCHJ.US,D,20220919,000000,21.7209,21.7624,21.7209,21.7454,87374.8,0
+SCHJ.US,D,20220920,000000,21.7162,21.7209,21.7022,21.7209,224856,0
+SCHJ.US,D,20220921,000000,21.7209,21.7253,21.6607,21.6975,51400.8,0
+SCHJ.US,D,20220922,000000,21.6422,21.6422,21.5828,21.5866,165150,0
+SCHJ.US,D,20220923,000000,21.6283,21.6283,21.531,21.545,57132.8,0
+SCHJ.US,D,20220926,000000,21.5125,21.5217,21.4105,21.4105,161630,0
+SCHJ.US,D,20220927,000000,21.4293,21.4523,21.3412,21.3505,224264,0
+SCHJ.US,D,20220928,000000,21.4245,21.5496,21.4245,21.5403,134502,0
+SCHJ.US,D,20220929,000000,21.4801,21.4801,21.414,21.4704,130368,0
+SCHJ.US,D,20220930,000000,21.508,21.5084,21.4293,21.4293,115298,0
+SCHJ.US,D,20221003,000000,21.5318,21.6246,21.5227,21.5689,113342,0
+SCHJ.US,D,20221004,000000,21.6015,21.6386,21.6015,21.6084,82038.2,0
+SCHJ.US,D,20221005,000000,21.5551,21.5621,21.518,21.5412,67121.8,0
+SCHJ.US,D,20221006,000000,21.5364,21.5412,21.5071,21.5133,51487.1,0
+SCHJ.US,D,20221007,000000,21.4854,21.4854,21.4301,21.4301,99685.2,0
+SCHJ.US,D,20221010,000000,21.4438,21.4438,21.38,21.4135,86203,0
+SCHJ.US,D,20221011,000000,21.4484,21.4484,21.3705,21.392,81861.4,0
+SCHJ.US,D,20221012,000000,21.3787,21.3905,21.3603,21.3787,37933.8,0
+SCHJ.US,D,20221013,000000,21.2491,21.3651,21.1888,21.3465,96890,0
+SCHJ.US,D,20221014,000000,21.3974,21.3974,21.2354,21.277,161755,0
+SCHJ.US,D,20221017,000000,21.3465,21.383,21.3231,21.3326,141054,0
+SCHJ.US,D,20221018,000000,21.3743,21.3769,21.3255,21.3465,122825,0
+SCHJ.US,D,20221019,000000,21.2629,21.2922,21.2445,21.2491,66822,0
+SCHJ.US,D,20221020,000000,21.2584,21.2816,21.2049,21.2167,121186,0
+SCHJ.US,D,20221021,000000,21.2258,21.3093,21.2258,21.2861,212975,0
+SCHJ.US,D,20221024,000000,21.2909,21.3326,21.2677,21.3071,161106,0
+SCHJ.US,D,20221025,000000,21.337,21.3973,21.337,21.3619,80517.7,0
+SCHJ.US,D,20221026,000000,21.3936,21.4181,21.3603,21.3858,114567,0
+SCHJ.US,D,20221027,000000,21.416,21.4484,21.416,21.4322,128670,0
+SCHJ.US,D,20221028,000000,21.4112,21.4438,21.4112,21.4346,413241,0
+SCHJ.US,D,20221031,000000,21.4112,21.4112,21.3763,21.3905,108310,0
+SCHJ.US,D,20221101,000000,21.4346,21.4508,21.3834,21.3882,474637,0
+SCHJ.US,D,20221102,000000,21.4022,21.4718,21.3882,21.4305,159970,0
+SCHJ.US,D,20221103,000000,21.3092,21.351,21.272,21.3348,106752,0
+SCHJ.US,D,20221104,000000,21.3602,21.4205,21.3325,21.4136,220237,0
+SCHJ.US,D,20221107,000000,21.3834,21.3974,21.365,21.365,107467,0
+SCHJ.US,D,20221108,000000,21.416,21.4346,21.3918,21.4302,274997,0
+SCHJ.US,D,20221109,000000,21.4022,21.4485,21.4022,21.4302,232960,0
+SCHJ.US,D,20221110,000000,21.5925,21.7086,21.5925,21.6807,92056.9,0
+SCHJ.US,D,20221111,000000,21.6529,21.7086,21.6529,21.7086,110753,0
+SCHJ.US,D,20221114,000000,21.676,21.6847,21.6576,21.6689,128371,0
+SCHJ.US,D,20221115,000000,21.7133,21.7551,21.6968,21.7457,65198.1,0
+SCHJ.US,D,20221116,000000,21.8013,21.8013,21.7551,21.7783,79086.2,0
+SCHJ.US,D,20221117,000000,21.7133,21.7293,21.6946,21.7271,78030.9,0
+SCHJ.US,D,20221118,000000,21.7504,21.7504,21.7133,21.7224,109315,0
+SCHJ.US,D,20221121,000000,21.7364,21.7504,21.7086,21.7086,286344,0
+SCHJ.US,D,20221122,000000,21.7828,21.7828,21.7224,21.7402,65839.8,0
+SCHJ.US,D,20221123,000000,21.7968,21.7968,21.7364,21.7713,312655,0
+SCHJ.US,D,20221125,000000,21.7551,21.8339,21.7551,21.7968,87304,0
+SCHJ.US,D,20221128,000000,21.7968,21.8013,21.7643,21.778,204404,0
+SCHJ.US,D,20221129,000000,21.7689,21.7689,21.741,21.741,192424,0
+SCHJ.US,D,20221130,000000,21.7551,21.8571,21.7086,21.8571,149345,0
+SCHJ.US,D,20221201,000000,21.8861,21.9233,21.8676,21.9233,293362,0
+SCHJ.US,D,20221202,000000,21.8629,21.949,21.8398,21.949,130670,0
+SCHJ.US,D,20221205,000000,21.9187,21.9187,21.8491,21.8606,91740.9,0
+SCHJ.US,D,20221206,000000,21.8676,21.8907,21.8676,21.8699,169519,0
+SCHJ.US,D,20221207,000000,21.9233,21.9604,21.9048,21.9604,110977,0
+SCHJ.US,D,20221208,000000,21.9421,21.9421,21.9048,21.9119,118769,0
+SCHJ.US,D,20221209,000000,21.9094,21.9326,21.9001,21.9026,101958,0
+SCHJ.US,D,20221212,000000,21.9326,21.9326,21.8768,21.8768,85646.4,0
+SCHJ.US,D,20221213,000000,22.021,22.0327,21.9484,21.9536,61255.2,0
+SCHJ.US,D,20221214,000000,21.9791,22.0033,21.9187,21.9744,114717,0
+SCHJ.US,D,20221215,000000,21.9791,21.9955,21.9513,21.9885,128329,0
+SCHJ.US,D,20221216,000000,21.9502,22.0015,21.9409,21.9968,81129.4,0
+SCHJ.US,D,20221219,000000,21.9688,21.9688,21.9282,21.9395,132881,0
+SCHJ.US,D,20221220,000000,21.9036,21.9175,21.8803,21.9058,536717,0
+SCHJ.US,D,20221221,000000,21.9409,21.9593,21.9385,21.9454,125210,0
+SCHJ.US,D,20221222,000000,21.9316,21.9641,21.9316,21.9494,92122.4,0
+SCHJ.US,D,20221223,000000,21.9129,21.944,21.9129,21.9292,84636.4,0
+SCHJ.US,D,20221227,000000,21.9454,21.9454,21.8755,21.8755,232107,0
+SCHJ.US,D,20221228,000000,21.899,21.899,21.8617,21.8663,87688.3,0
+SCHJ.US,D,20221229,000000,21.899,21.899,21.8711,21.8942,105800,0
+SCHJ.US,D,20221230,000000,21.8803,21.8803,21.843,21.8477,126080,0
+SCHJ.US,D,20230103,000000,21.9316,21.9316,21.8755,21.8918,86711.8,0
+SCHJ.US,D,20230104,000000,21.9502,21.9502,21.9129,21.9316,103858,0
+SCHJ.US,D,20230105,000000,21.8803,21.899,21.8524,21.8894,65009.1,0
+SCHJ.US,D,20230106,000000,21.9175,22.0386,21.9081,22.0248,123757,0
+SCHJ.US,D,20230109,000000,22.0294,22.0758,22.0294,22.0527,216285,0
+SCHJ.US,D,20230110,000000,22.0341,22.0434,22.0169,22.0434,98299.3,0
+SCHJ.US,D,20230111,000000,22.0479,22.0782,22.0479,22.0758,64773.1,0
+SCHJ.US,D,20230112,000000,22.1178,22.1528,22.0993,22.1528,143131,0
+SCHJ.US,D,20230113,000000,22.132,22.1459,22.1041,22.1178,134001,0
+SCHJ.US,D,20230117,000000,22.1178,22.1528,22.1169,22.1412,111721,0
+SCHJ.US,D,20230118,000000,22.2204,22.239,22.1981,22.2297,94116.3,0
+SCHJ.US,D,20230119,000000,22.2103,22.2131,22.1926,22.2063,74645.7,0
+SCHJ.US,D,20230120,000000,22.1736,22.197,22.1561,22.1926,59248.7,0
+SCHJ.US,D,20230123,000000,22.1736,22.1921,22.1551,22.1551,199927,0
+SCHJ.US,D,20230124,000000,22.1736,22.1957,22.1645,22.1926,106721,0
+SCHJ.US,D,20230125,000000,22.2016,22.2065,22.184,22.1993,99078.3,0
+SCHJ.US,D,20230126,000000,22.2016,22.2111,22.1782,22.1926,103491,0
+SCHJ.US,D,20230127,000000,22.1878,22.1926,22.1761,22.1854,204170,0
+SCHJ.US,D,20230130,000000,22.2016,22.2016,22.1551,22.1551,103860,0
+SCHJ.US,D,20230131,000000,22.1926,22.2251,22.1786,22.2251,83337.9,0
+SCHJ.US,D,20230201,000000,22.2568,22.3082,22.2007,22.3082,96434.1,0
+SCHJ.US,D,20230202,000000,22.3549,22.3595,22.3175,22.3223,91249.8,0
+SCHJ.US,D,20230203,000000,22.2334,22.2498,22.2103,22.2103,88014.2,0
+SCHJ.US,D,20230206,000000,22.1727,22.1727,22.1354,22.14,127695,0
+SCHJ.US,D,20230207,000000,22.1636,22.1636,22.1308,22.1308,100539,0
+SCHJ.US,D,20230208,000000,22.168,22.168,22.1354,22.1541,81585.9,0
+SCHJ.US,D,20230209,000000,22.168,22.168,22.1028,22.112,69262.3,0
+SCHJ.US,D,20230210,000000,22.1167,22.1167,22.0842,22.0888,114126,0
+SCHJ.US,D,20230213,000000,22.0934,22.0939,22.0701,22.0888,117246,0
+SCHJ.US,D,20230214,000000,22.0655,22.0655,22.0139,22.0467,214271,0
+SCHJ.US,D,20230215,000000,22.0701,22.0701,22.0139,22.0258,71463.6,0
+SCHJ.US,D,20230216,000000,22.0094,22.0655,22,22.021,55369.2,0
+SCHJ.US,D,20230217,000000,21.9905,22.0467,21.9905,22.0442,55887.4,0
+SCHJ.US,D,20230221,000000,22,22.0094,21.958,21.958,143062,0
+SCHJ.US,D,20230222,000000,21.9879,21.9953,21.9626,21.9626,38501.6,0
+SCHJ.US,D,20230223,000000,21.9814,22,21.9766,21.9864,66831.9,0
+SCHJ.US,D,20230224,000000,21.9392,21.9392,21.9114,21.9346,81682.2,0
+SCHJ.US,D,20230227,000000,21.9674,21.9674,21.9487,21.958,127361,0
+SCHJ.US,D,20230228,000000,21.9392,21.9626,21.9208,21.958,126757,0
+SCHJ.US,D,20230301,000000,21.9318,21.9318,21.8849,21.8855,62646,0
+SCHJ.US,D,20230302,000000,21.8615,21.9082,21.8615,21.8991,61466.5,0
+SCHJ.US,D,20230303,000000,21.9318,21.9596,21.913,21.946,53892.2,0
+SCHJ.US,D,20230306,000000,21.9738,21.9738,21.9177,21.9177,116198,0
+SCHJ.US,D,20230307,000000,21.9596,21.9596,21.8662,21.8662,120424,0
+SCHJ.US,D,20230308,000000,21.8943,21.8943,21.83,21.8475,62797.7,0
+SCHJ.US,D,20230309,000000,21.8849,21.9318,21.8849,21.9014,57900.5,0
+SCHJ.US,D,20230310,000000,22.0067,22.0348,21.9738,22.0067,64695,0
+SCHJ.US,D,20230313,000000,22.1003,22.1844,22.0067,22.0067,89616.6,0
+SCHJ.US,D,20230314,000000,21.9738,22.0394,21.9108,22.0031,55221.2,0
+SCHJ.US,D,20230315,000000,22.0113,22.0605,21.9785,22.0534,41337.3,0
+SCHJ.US,D,20230316,000000,22.0534,22.0534,21.9037,21.9833,138460,0
+SCHJ.US,D,20230317,000000,22.0534,22.1376,22.0534,22.1143,107070,0
+SCHJ.US,D,20230320,000000,22.1329,22.1329,22.0394,22.0814,181607,0
+SCHJ.US,D,20230321,000000,22.0862,22.175,22.0698,22.1096,37841.8,0
+SCHJ.US,D,20230322,000000,22.0767,22.2948,21.9879,22.222,61868.2,0
+SCHJ.US,D,20230323,000000,22.2687,22.3013,22.2359,22.2735,51772.6,0
+SCHJ.US,D,20230324,000000,22.3342,22.3342,22.2687,22.2921,41809.5,0
+SCHJ.US,D,20230327,000000,22.2921,22.2921,22.1564,22.1612,75784.1,0
+SCHJ.US,D,20230328,000000,22.1329,22.1424,22.1236,22.1376,25584,0
+SCHJ.US,D,20230329,000000,22.1049,22.175,22.1049,22.1711,102577,0
+SCHJ.US,D,20230330,000000,22.175,22.1939,22.175,22.1892,136693,0
+SCHJ.US,D,20230331,000000,22.1892,22.2641,22.1892,22.2617,63325.4,0
+SCHJ.US,D,20230403,000000,22.2752,22.3738,22.2632,22.369,78893.8,0
+SCHJ.US,D,20230404,000000,22.3222,22.4019,22.3222,22.3925,72605.9,0
+SCHJ.US,D,20230405,000000,22.4393,22.4582,22.4019,22.4088,66641.9,0
+SCHJ.US,D,20230406,000000,22.4159,22.4159,22.3642,22.3642,50883.6,0
+SCHJ.US,D,20230410,000000,22.3128,22.3269,22.2752,22.3269,81426.1,0
+SCHJ.US,D,20230411,000000,22.3174,22.3314,22.294,22.3128,57252.5,0
+SCHJ.US,D,20230412,000000,22.3971,22.3971,22.294,22.3409,58256.5,0
+SCHJ.US,D,20230413,000000,22.3879,22.3957,22.369,22.3807,61221.4,0
+SCHJ.US,D,20230414,000000,22.3314,22.3456,22.3222,22.3361,44060.6,0
+SCHJ.US,D,20230417,000000,22.2986,22.3028,22.2707,22.2846,51578.4,0
+SCHJ.US,D,20230418,000000,22.2894,22.3172,22.2846,22.294,70651.3,0
+SCHJ.US,D,20230419,000000,22.2799,22.2799,22.2518,22.2532,86217.7,0
+SCHJ.US,D,20230420,000000,22.294,22.3128,22.294,22.3059,41918.4,0
+SCHJ.US,D,20230421,000000,22.3549,22.3549,22.294,22.3081,54765.1,0
+SCHJ.US,D,20230424,000000,22.3174,22.3503,22.3174,22.3456,392517,0
+SCHJ.US,D,20230425,000000,22.4064,22.4393,22.3879,22.4137,32256.2,0
+SCHJ.US,D,20230426,000000,22.4302,22.4302,22.3639,22.3925,98456.9,0
+SCHJ.US,D,20230427,000000,22.3879,22.3879,22.2846,22.3409,192748,0
+SCHJ.US,D,20230428,000000,22.3831,22.392,22.3549,22.3831,33767.5,0
+SCHJ.US,D,20230501,000000,22.3678,22.3678,22.321,22.3233,66585,0
+SCHJ.US,D,20230502,000000,22.3493,22.4009,22.3443,22.396,162395,0
+SCHJ.US,D,20230503,000000,22.4291,22.462,22.415,22.462,90195.7,0
+SCHJ.US,D,20230504,000000,22.4291,22.509,22.415,22.4713,99198.1,0
+SCHJ.US,D,20230505,000000,22.4524,22.4524,22.4009,22.4056,24716.5,0
+SCHJ.US,D,20230508,000000,22.4009,22.4009,22.3585,22.3585,126324,0
+SCHJ.US,D,20230509,000000,22.3493,22.3631,22.3493,22.3609,38833.6,0
+SCHJ.US,D,20230510,000000,22.4009,22.4478,22.4009,22.4433,44526.8,0
+SCHJ.US,D,20230511,000000,22.4997,22.4997,22.4524,22.462,29701.5,0
+SCHJ.US,D,20230512,000000,22.4612,22.4612,22.4009,22.4056,51026,0
+SCHJ.US,D,20230515,000000,22.382,22.396,22.3728,22.396,141976,0
+SCHJ.US,D,20230516,000000,22.4336,22.4336,22.3397,22.3585,136700,0
+SCHJ.US,D,20230517,000000,22.3728,22.3728,22.3162,22.335,216824,0
+SCHJ.US,D,20230518,000000,22.2927,22.302,22.2645,22.2831,132170,0
+SCHJ.US,D,20230519,000000,22.2739,22.3114,22.255,22.2741,45275.4,0
+SCHJ.US,D,20230522,000000,22.2739,22.2974,22.2692,22.2751,58031.4,0
+SCHJ.US,D,20230523,000000,22.2597,22.2903,22.255,22.2645,52189.3,0
+SCHJ.US,D,20230524,000000,22.2927,22.2927,22.2434,22.2522,37534.2,0
+SCHJ.US,D,20230525,000000,22.2269,22.2269,22.175,22.175,48316.6,0
+SCHJ.US,D,20230526,000000,22.1823,22.1985,22.1704,22.1983,39580.1,0
+SCHJ.US,D,20230530,000000,22.241,22.2785,22.2363,22.2785,31411.4,0
+SCHJ.US,D,20230531,000000,22.335,22.335,22.2597,22.2597,73584,0
+SCHJ.US,D,20230601,000000,22.3456,22.3591,22.3251,22.348,52333.1,0
+SCHJ.US,D,20230602,000000,22.3833,22.3833,22.2843,22.2984,66020,0
+SCHJ.US,D,20230605,000000,22.3314,22.3314,22.2607,22.2914,65837.5,0
+SCHJ.US,D,20230606,000000,22.3079,22.3079,22.2607,22.2725,98258.8,0
+SCHJ.US,D,20230607,000000,22.2749,22.2749,22.209,22.2277,54609.6,0
+SCHJ.US,D,20230608,000000,22.2607,22.2749,22.2514,22.2704,46333,0
+SCHJ.US,D,20230609,000000,22.2324,22.2324,22.2179,22.2179,31863.2,0
+SCHJ.US,D,20230612,000000,22.2324,22.2489,22.2095,22.2419,49931.4,0
+SCHJ.US,D,20230613,000000,22.4117,22.4117,22.1901,22.2184,90614.4,0
+SCHJ.US,D,20230614,000000,22.256,22.2655,22.1718,22.2184,47077.7,0
+SCHJ.US,D,20230615,000000,22.2891,22.2984,22.2523,22.2984,46178.1,0
+SCHJ.US,D,20230616,000000,22.2591,22.2702,22.2324,22.2702,51613.8,0
+SCHJ.US,D,20230620,000000,22.2655,22.2984,22.2372,22.2372,57302,0
+SCHJ.US,D,20230621,000000,22.2467,22.2938,22.2467,22.2796,52799.9,0
+SCHJ.US,D,20230622,000000,22.2655,22.2701,22.2396,22.256,38035.1,0
+SCHJ.US,D,20230623,000000,22.3079,22.3079,22.2514,22.2631,41022.5,0
+SCHJ.US,D,20230626,000000,22.2796,22.2974,22.2715,22.2843,21327,0
+SCHJ.US,D,20230627,000000,22.2891,22.2984,22.242,22.2655,72175,0
+SCHJ.US,D,20230628,000000,22.2655,22.3057,22.2514,22.2938,58269.5,0
+SCHJ.US,D,20230629,000000,22.2324,22.2514,22.209,22.2514,82456.6,0
+SCHJ.US,D,20230630,000000,22.2655,22.2796,22.2467,22.2796,93109.5,0
+SCHJ.US,D,20230703,000000,22.2682,22.2918,22.2492,22.256,144298,0
+SCHJ.US,D,20230705,000000,22.254,22.2611,22.2162,22.2209,77304.7,0
+SCHJ.US,D,20230706,000000,22.1642,22.1643,22.1143,22.1596,54671.7,0
+SCHJ.US,D,20230707,000000,22.1878,22.2068,22.1766,22.1784,58751.4,0
+SCHJ.US,D,20230710,000000,22.1878,22.2492,22.1878,22.2285,61510.7,0
+SCHJ.US,D,20230711,000000,22.2067,22.2682,22.2067,22.254,65173.5,0
+SCHJ.US,D,20230712,000000,22.3249,22.3698,22.3249,22.3439,58529.2,0
+SCHJ.US,D,20230713,000000,22.4053,22.4478,22.4005,22.4478,88655,0
+SCHJ.US,D,20230714,000000,22.4194,22.4194,22.3344,22.358,57710.3,0
+SCHJ.US,D,20230717,000000,22.358,22.3698,22.3532,22.3627,42455.9,0
+SCHJ.US,D,20230718,000000,22.3957,22.4029,22.3727,22.3746,43378.5,0
+SCHJ.US,D,20230719,000000,22.3722,22.4148,22.3722,22.3863,473138,0
+SCHJ.US,D,20230720,000000,22.3627,22.3673,22.3249,22.3673,53622.1,0
+SCHJ.US,D,20230721,000000,22.3532,22.3698,22.3532,22.3649,47064.6,0
+SCHJ.US,D,20230724,000000,22.3957,22.3957,22.3439,22.358,69818.2,0
+SCHJ.US,D,20230725,000000,22.3627,22.3627,22.3296,22.3415,64244.6,0
+SCHJ.US,D,20230726,000000,22.3486,22.4005,22.3439,22.3957,110287,0
+SCHJ.US,D,20230727,000000,22.3768,22.3858,22.3225,22.3293,82952.3,0
+SCHJ.US,D,20230728,000000,22.3722,22.3888,22.3673,22.3768,41755.5,0
+SCHJ.US,D,20230731,000000,22.3722,22.4235,22.3722,22.4074,133398,0
+SCHJ.US,D,20230801,000000,22.4048,22.4048,22.3573,22.3621,181748,0
+SCHJ.US,D,20230802,000000,22.3479,22.3574,22.317,22.3383,272317,0
+SCHJ.US,D,20230803,000000,22.3383,22.3527,22.3195,22.3432,167284,0
+SCHJ.US,D,20230804,000000,22.3951,22.4284,22.3951,22.4166,163383,0
+SCHJ.US,D,20230807,000000,22.4,22.4427,22.4,22.4284,113006,0
+SCHJ.US,D,20230808,000000,22.4427,22.4488,22.4242,22.4475,131229,0
+SCHJ.US,D,20230809,000000,22.4427,22.4475,22.4195,22.4235,47710.2,0
+SCHJ.US,D,20230810,000000,22.4377,22.4804,22.3809,22.3857,68524.1,0
+SCHJ.US,D,20230811,000000,22.3432,22.3763,22.3146,22.3479,112814,0
+SCHJ.US,D,20230814,000000,22.3479,22.3479,22.2958,22.3241,56830.4,0
+SCHJ.US,D,20230815,000000,22.2673,22.3336,22.2673,22.3004,38912.9,0
+SCHJ.US,D,20230816,000000,22.3053,22.3289,22.2673,22.2721,497696,0
+SCHJ.US,D,20230817,000000,22.3004,22.3004,22.2453,22.2745,76907.6,0
+SCHJ.US,D,20230818,000000,22.2768,22.3195,22.2768,22.3076,51373,0
+SCHJ.US,D,20230821,000000,22.2815,22.2815,22.2627,22.2745,46846.7,0
+SCHJ.US,D,20230822,000000,22.2673,22.2768,22.2531,22.2626,91394.4,0
+SCHJ.US,D,20230823,000000,22.3004,22.3527,22.3004,22.3336,46025.4,0
+SCHJ.US,D,20230824,000000,22.3241,22.3289,22.3114,22.3195,37154.3,0
+SCHJ.US,D,20230825,000000,22.3146,22.3241,22.2815,22.2981,89065.8,0
+SCHJ.US,D,20230828,000000,22.3479,22.3479,22.3005,22.3336,68346.8,0
+SCHJ.US,D,20230829,000000,22.3241,22.407,22.3195,22.4024,37861.6,0
+SCHJ.US,D,20230830,000000,22.4284,22.4284,22.3857,22.3857,28500.7,0
+SCHJ.US,D,20230831,000000,22.4235,22.4375,22.411,22.4235,38908.7,0
+SCHJ.US,D,20230901,000000,22.4747,22.4747,22.3937,22.4079,79202.4,0
+SCHJ.US,D,20230905,000000,22.4175,22.4175,22.3511,22.3557,72768,0
+SCHJ.US,D,20230906,000000,22.3557,22.3557,22.3082,22.313,53087.9,0
+SCHJ.US,D,20230907,000000,22.3344,22.3752,22.332,22.3752,29135.8,0
+SCHJ.US,D,20230908,000000,22.3985,22.4128,22.37,22.37,32327.7,0
+SCHJ.US,D,20230911,000000,22.3511,22.3743,22.3511,22.3652,129325,0
+SCHJ.US,D,20230912,000000,22.3652,22.3652,22.3494,22.3511,42507.8,0
+SCHJ.US,D,20230913,000000,22.37,22.3781,22.3366,22.3366,45082.8,0
+SCHJ.US,D,20230914,000000,22.4079,22.4079,22.37,22.37,49563.3,0
+SCHJ.US,D,20230915,000000,22.3937,22.3937,22.3511,22.3629,56972.6,0
+SCHJ.US,D,20230918,000000,22.3415,22.3718,22.3415,22.3653,45529.2,0
+SCHJ.US,D,20230919,000000,22.3511,22.3534,22.332,22.3374,38107.3,0
+SCHJ.US,D,20230920,000000,22.37,22.3795,22.2942,22.2942,791142,0
+SCHJ.US,D,20230921,000000,22.3035,22.3076,22.2655,22.3035,82684.9,0
+SCHJ.US,D,20230922,000000,22.3178,22.3462,22.3035,22.3366,103954,0
+SCHJ.US,D,20230925,000000,22.3891,22.3891,22.3126,22.313,65407.2,0
+SCHJ.US,D,20230926,000000,22.313,22.3225,22.2865,22.2942,47552.6,0
+SCHJ.US,D,20230927,000000,22.3178,22.3225,22.2322,22.2584,48912.7,0
+SCHJ.US,D,20230928,000000,22.2655,22.3082,22.2566,22.3059,56166.2,0
+SCHJ.US,D,20230929,000000,22.3605,22.3605,22.3021,22.3059,113399,0
+SCHJ.US,D,20231002,000000,22.2924,22.2924,22.2448,22.2542,95189.7,0
+SCHJ.US,D,20231003,000000,22.3114,22.3114,22.1781,22.1949,334948,0
+SCHJ.US,D,20231004,000000,22.221,22.2519,22.197,22.2448,173874,0
+SCHJ.US,D,20231005,000000,22.2685,22.2876,22.2448,22.2685,191355,0
+SCHJ.US,D,20231006,000000,22.2161,22.2607,22.2017,22.259,56972.7,0
+SCHJ.US,D,20231009,000000,22.3114,22.3685,22.3114,22.3641,47918.1,0
+SCHJ.US,D,20231010,000000,22.3257,22.3686,22.3257,22.3399,57579.4,0
+SCHJ.US,D,20231011,000000,22.3447,22.3591,22.3258,22.3591,58700.5,0
+SCHJ.US,D,20231012,000000,22.3304,22.3399,22.2876,22.309,60995.1,0
+SCHJ.US,D,20231013,000000,22.3399,22.3399,22.3163,22.3163,130211,0
+SCHJ.US,D,20231016,000000,22.2972,22.3273,22.2827,22.2827,75980.4,0
+SCHJ.US,D,20231017,000000,22.24,22.24,22.1881,22.2115,68534,0
+SCHJ.US,D,20231018,000000,22.197,22.2067,22.1542,22.1542,99898.6,0
+SCHJ.US,D,20231019,000000,22.1685,22.2017,22.1635,22.1781,81921.7,0
+SCHJ.US,D,20231020,000000,22.197,22.2448,22.197,22.2448,72226.8,0
+SCHJ.US,D,20231023,000000,22.2115,22.2758,22.2115,22.2734,111949,0
+SCHJ.US,D,20231024,000000,22.2924,22.2924,22.2591,22.2827,37757.2,0
+SCHJ.US,D,20231025,000000,22.259,22.2638,22.2257,22.2462,77928.7,0
+SCHJ.US,D,20231026,000000,22.2638,22.3057,22.2638,22.2954,79698.4,0
+SCHJ.US,D,20231027,000000,22.3114,22.3117,22.2542,22.3018,126823,0
+SCHJ.US,D,20231030,000000,22.2876,22.2924,22.2685,22.2734,43362.5,0
+SCHJ.US,D,20231031,000000,22.2827,22.2945,22.2734,22.2734,75193.2,0
+SCHJ.US,D,20231101,000000,22.2924,22.4022,22.2876,22.3926,53643,0
+SCHJ.US,D,20231102,000000,22.4355,22.4379,22.4023,22.426,29665.5,0
+SCHJ.US,D,20231103,000000,22.5263,22.536,22.4881,22.5025,134165,0
+SCHJ.US,D,20231106,000000,22.4929,22.4929,22.4312,22.4403,70458.4,0
+SCHJ.US,D,20231107,000000,22.426,22.4977,22.426,22.4739,372831,0
+SCHJ.US,D,20231108,000000,22.4595,22.5025,22.4595,22.4808,65622.3,0
+SCHJ.US,D,20231109,000000,22.4977,22.4977,22.4212,22.426,35213.5,0
+SCHJ.US,D,20231110,000000,22.4739,22.4739,22.4453,22.4453,46189.9,0
+SCHJ.US,D,20231113,000000,22.4355,22.4557,22.4232,22.4546,50795.7,0
+SCHJ.US,D,20231114,000000,22.5932,22.6075,22.5812,22.6028,95463.7,0
+SCHJ.US,D,20231115,000000,22.574,22.574,22.5407,22.555,114720,0
+SCHJ.US,D,20231116,000000,22.5884,22.6267,22.5884,22.6218,151095,0
+SCHJ.US,D,20231117,000000,22.6744,22.6744,22.6046,22.6216,34202.3,0
+SCHJ.US,D,20231120,000000,22.5884,22.6362,22.5884,22.6218,159358,0
+SCHJ.US,D,20231121,000000,22.6457,22.6697,22.6457,22.6601,212614,0
+SCHJ.US,D,20231122,000000,22.6792,22.6887,22.6554,22.6839,51235.4,0
+SCHJ.US,D,20231124,000000,22.6697,22.6697,22.6554,22.6649,17443.4,0
+SCHJ.US,D,20231127,000000,22.7173,22.7173,22.6654,22.7163,113851,0
+SCHJ.US,D,20231128,000000,22.6984,22.7699,22.6947,22.7699,160303,0
+SCHJ.US,D,20231129,000000,22.813,22.8367,22.813,22.8273,117628,0
+SCHJ.US,D,20231130,000000,22.8606,22.8606,22.7843,22.813,67952.4,0
+SCHJ.US,D,20231201,000000,22.7923,22.9049,22.7923,22.8904,142796,0
+SCHJ.US,D,20231204,000000,22.8546,22.8713,22.8449,22.864,86644.4,0
+SCHJ.US,D,20231205,000000,22.8689,22.9025,22.8546,22.9025,80072.1,0
+SCHJ.US,D,20231206,000000,22.9025,22.9072,22.8904,22.8927,134499,0
+SCHJ.US,D,20231207,000000,22.8977,22.9264,22.8977,22.9072,277147,0
+SCHJ.US,D,20231208,000000,22.8592,22.8833,22.8409,22.8546,135462,0
+SCHJ.US,D,20231211,000000,22.8353,22.8498,22.8187,22.8498,64781.9,0
+SCHJ.US,D,20231212,000000,22.8738,22.8833,22.8353,22.8833,93832.4,0
+SCHJ.US,D,20231213,000000,22.9072,23.0677,22.8977,23.0582,105779,0
+SCHJ.US,D,20231214,000000,23.2378,23.2378,23.105,23.1157,103980,0
+SCHJ.US,D,20231215,000000,23.2045,23.2045,23.0782,23.0846,95612.1,0
+SCHJ.US,D,20231218,000000,23.0893,23.1085,23.0797,23.0846,111459,0
+SCHJ.US,D,20231219,000000,23.1468,23.1468,23.0509,23.0893,112527,0
+SCHJ.US,D,20231220,000000,23.1179,23.1422,23.099,23.1375,146227,0
+SCHJ.US,D,20231221,000000,23.1951,23.1951,23.1468,23.1613,70273,0
+SCHJ.US,D,20231222,000000,23.1662,23.1853,23.1517,23.171,111595,0
+SCHJ.US,D,20231226,000000,23.1468,23.1756,23.1468,23.1686,81640.3,0
+SCHJ.US,D,20231227,000000,23.1853,23.2334,23.1853,23.2334,144239,0
+SCHJ.US,D,20231228,000000,23.2479,23.2479,23.2166,23.2286,35677.8,0
+SCHJ.US,D,20231229,000000,23.2238,23.2479,23.2196,23.2381,57708.7,0
+SCHJ.US,D,20240102,000000,23.1709,23.1901,23.1662,23.1756,485684,0
+SCHJ.US,D,20240103,000000,23.1756,23.1756,23.1237,23.159,77249.5,0
+SCHJ.US,D,20240104,000000,23.1278,23.1516,23.1228,23.1369,941260,0
+SCHJ.US,D,20240105,000000,23.1228,23.1853,23.1134,23.1277,54565,0
+SCHJ.US,D,20240108,000000,23.1853,23.1853,23.1349,23.1662,76645.8,0
+SCHJ.US,D,20240109,000000,23.1517,23.1805,23.1517,23.1724,71030.9,0
+SCHJ.US,D,20240110,000000,23.1805,23.1998,23.1684,23.1755,51914.7,0
+SCHJ.US,D,20240111,000000,23.2381,23.2622,23.1974,23.2526,133713,0
+SCHJ.US,D,20240112,000000,23.2958,23.3246,23.2814,23.3102,82575.1,0
+SCHJ.US,D,20240116,000000,23.2912,23.2912,23.2286,23.2574,99419.9,0
+SCHJ.US,D,20240117,000000,23.1901,23.2045,23.1756,23.1925,121078,0
+SCHJ.US,D,20240118,000000,23.2045,23.2156,23.1901,23.2045,28226.6,0
+SCHJ.US,D,20240119,000000,23.2142,23.2142,23.1682,23.195,63627.6,0
+SCHJ.US,D,20240122,000000,23.2093,23.2238,23.2093,23.2138,64089.7,0
+SCHJ.US,D,20240123,000000,23.1853,23.2093,23.1853,23.2093,175085,0
+SCHJ.US,D,20240124,000000,23.2381,23.2381,23.1853,23.1974,92199.8,0
+SCHJ.US,D,20240125,000000,23.2238,23.2574,23.2238,23.2526,62266,0
+SCHJ.US,D,20240126,000000,23.2479,23.2573,23.2334,23.2381,78115.6,0
+SCHJ.US,D,20240129,000000,23.2429,23.2718,23.2429,23.2578,43437.1,0
+SCHJ.US,D,20240130,000000,23.267,23.2765,23.2257,23.2574,116897,0
+SCHJ.US,D,20240131,000000,23.3151,23.3302,23.2765,23.2984,354615,0
+SCHJ.US,D,20240201,000000,23.3767,23.3767,23.314,23.3482,52310.2,0
+SCHJ.US,D,20240202,000000,23.2658,23.2803,23.2519,23.2803,50340.9,0
+SCHJ.US,D,20240205,000000,23.2803,23.2803,23.2087,23.2273,86523.2,0
+SCHJ.US,D,20240206,000000,23.2322,23.2851,23.2322,23.273,43530.3,0
+SCHJ.US,D,20240207,000000,23.2756,23.2851,23.2514,23.2658,51214.5,0
+SCHJ.US,D,20240208,000000,23.2611,23.2611,23.2322,23.2322,97330.5,0
+SCHJ.US,D,20240209,000000,23.208,23.2417,23.208,23.2417,97299.4,0
+SCHJ.US,D,20240212,000000,23.2369,23.2611,23.2273,23.2514,55101.3,0
+SCHJ.US,D,20240213,000000,23.2273,23.2273,23.1359,23.1453,99872.6,0
+SCHJ.US,D,20240214,000000,23.1742,23.2031,23.1718,23.1984,70907.7,0
+SCHJ.US,D,20240215,000000,23.2322,23.2369,23.2104,23.2322,46037.1,0
+SCHJ.US,D,20240216,000000,23.1696,23.1966,23.1696,23.1889,104002,0
+SCHJ.US,D,20240220,000000,23.2658,23.2658,23.2176,23.2322,91127.9,0
+SCHJ.US,D,20240221,000000,23.2226,23.2369,23.2031,23.2128,198664,0
+SCHJ.US,D,20240222,000000,23.2128,23.2176,23.1936,23.2031,188300,0
+SCHJ.US,D,20240223,000000,23.2031,23.2201,23.1936,23.2104,95801.1,0
+SCHJ.US,D,20240226,000000,23.1936,23.1984,23.1574,23.1742,124930,0
+SCHJ.US,D,20240227,000000,23.179,23.1984,23.1696,23.1696,95039.6,0
+SCHJ.US,D,20240228,000000,23.1863,23.1984,23.1815,23.1961,113755,0
+SCHJ.US,D,20240229,000000,23.1984,23.2226,23.1839,23.1936,138725,0
+SCHJ.US,D,20240301,000000,23.206,23.2737,23.1722,23.2688,377016,0
+SCHJ.US,D,20240304,000000,23.2543,23.2543,23.235,23.2447,121048,0
+SCHJ.US,D,20240305,000000,23.2688,23.2833,23.2593,23.2688,55929.5,0
+SCHJ.US,D,20240306,000000,23.2977,23.3123,23.2746,23.2833,64254.6,0
+SCHJ.US,D,20240307,000000,23.3172,23.3221,23.3026,23.3221,68278.5,0
+SCHJ.US,D,20240308,000000,23.3704,23.3778,23.3413,23.3438,88814,0
+SCHJ.US,D,20240311,000000,23.3511,23.3511,23.3291,23.3389,62804.3,0
+SCHJ.US,D,20240312,000000,23.3511,23.3511,23.3003,23.3051,101930,0
+SCHJ.US,D,20240313,000000,23.3269,23.3269,23.293,23.3019,50120.1,0
+SCHJ.US,D,20240314,000000,23.2883,23.2883,23.252,23.252,80735.1,0
+SCHJ.US,D,20240315,000000,23.2688,23.2688,23.2398,23.2543,108619,0
+SCHJ.US,D,20240318,000000,23.2641,23.2641,23.2447,23.2447,65541.4,0
+SCHJ.US,D,20240319,000000,23.2785,23.2977,23.2641,23.2833,145858,0
+SCHJ.US,D,20240320,000000,23.2977,23.3413,23.2641,23.3224,278073,0
+SCHJ.US,D,20240321,000000,23.3558,23.3558,23.3269,23.3317,74058.9,0
+SCHJ.US,D,20240322,000000,23.3753,23.3753,23.3606,23.3656,127274,0
+SCHJ.US,D,20240325,000000,23.3511,23.3582,23.3365,23.3413,101049,0
+SCHJ.US,D,20240326,000000,23.3606,23.3606,23.3221,23.3389,48469.2,0
+SCHJ.US,D,20240327,000000,23.3463,23.3848,23.3463,23.3848,122222,0
+SCHJ.US,D,20240328,000000,23.3704,23.3792,23.3606,23.3606,72596.2,0
+SCHJ.US,D,20240401,000000,23.3809,23.3809,23.2937,23.3082,177606,0
+SCHJ.US,D,20240402,000000,23.3276,23.3276,23.2889,23.3179,382577,0
+SCHJ.US,D,20240403,000000,23.2937,23.3323,23.2839,23.3276,108352,0
+SCHJ.US,D,20240404,000000,23.3422,23.3471,23.32,23.3471,100517,0
+SCHJ.US,D,20240405,000000,23.3857,23.3857,23.3082,23.313,198075,0
+SCHJ.US,D,20240408,000000,23.3227,23.3227,23.2889,23.2889,62184.4,0
+SCHJ.US,D,20240409,000000,23.3323,23.3663,23.311,23.3145,48537.7,0
+SCHJ.US,D,20240410,000000,23.2257,23.2257,23.1771,23.1869,77716.1,0
+SCHJ.US,D,20240411,000000,23.216,23.216,23.1771,23.1967,78918.4,0
+SCHJ.US,D,20240412,000000,23.2257,23.2403,23.2202,23.2263,75439.2,0
+SCHJ.US,D,20240415,000000,23.2451,23.2451,23.153,23.1579,59169.2,0
+SCHJ.US,D,20240416,000000,23.1579,23.1579,23.1239,23.1434,93012.6,0
+SCHJ.US,D,20240417,000000,23.1724,23.1869,23.1627,23.1677,76022.9,0
+SCHJ.US,D,20240418,000000,23.1677,23.1748,23.153,23.1579,63937.4,0
+SCHJ.US,D,20240419,000000,23.1919,23.1919,23.1724,23.1724,30968.4,0
+SCHJ.US,D,20240422,000000,23.1677,23.2016,23.1677,23.2016,73447,0
+SCHJ.US,D,20240423,000000,23.1967,23.2397,23.1919,23.2354,53557.5,0
+SCHJ.US,D,20240424,000000,23.25,23.25,23.2016,23.2136,29267,0
+SCHJ.US,D,20240425,000000,23.2693,23.2693,23.1533,23.1919,66876.3,0
+SCHJ.US,D,20240426,000000,23.221,23.2307,23.2063,23.2136,37792.8,0
+SCHJ.US,D,20240429,000000,23.2307,23.2477,23.221,23.2403,70656.6,0
+SCHJ.US,D,20240430,000000,23.221,23.2233,23.2022,23.2112,47638.5,0
+SCHJ.US,D,20240501,000000,23.2144,23.2849,23.2095,23.2578,102143,0
+SCHJ.US,D,20240502,000000,23.2777,23.3243,23.2631,23.3219,27025.2,0
+SCHJ.US,D,20240503,000000,23.3993,23.4067,23.3652,23.3854,196235,0
+SCHJ.US,D,20240506,000000,23.4334,23.4334,23.3896,23.3912,84531.1,0
+SCHJ.US,D,20240507,000000,23.4236,23.4236,23.3896,23.3943,66022.3,0
+SCHJ.US,D,20240508,000000,23.3943,23.4089,23.3798,23.3841,189766,0
+SCHJ.US,D,20240509,000000,23.3943,23.4089,23.3896,23.3993,115139,0
+SCHJ.US,D,20240510,000000,23.3896,23.3968,23.3701,23.3726,44255.4,0
+SCHJ.US,D,20240513,000000,23.3846,23.3897,23.3652,23.3701,36526.2,0
+SCHJ.US,D,20240514,000000,23.3896,23.4018,23.3872,23.3993,54940.5,0
+SCHJ.US,D,20240515,000000,23.4673,23.4722,23.4455,23.4626,51032.7,0
+SCHJ.US,D,20240516,000000,23.448,23.4626,23.4334,23.4334,74551.1,0
+SCHJ.US,D,20240517,000000,23.4236,23.4553,23.4236,23.4361,24807.2,0
+SCHJ.US,D,20240520,000000,23.443,23.443,23.4294,23.434,40859.5,0
+SCHJ.US,D,20240521,000000,23.448,23.4528,23.4406,23.444,37611.6,0
+SCHJ.US,D,20240522,000000,23.4381,23.4381,23.3993,23.4187,182339,0
+SCHJ.US,D,20240523,000000,23.4334,23.4334,23.3798,23.3896,64669.7,0
+SCHJ.US,D,20240524,000000,23.4042,23.4089,23.3896,23.4052,55651.7,0
+SCHJ.US,D,20240528,000000,23.4236,23.4285,23.3803,23.3872,68316.4,0
+SCHJ.US,D,20240529,000000,23.375,23.375,23.3506,23.3701,24480.3,0
+SCHJ.US,D,20240530,000000,23.3896,23.4089,23.3896,23.4042,57553.2,0
+SCHJ.US,D,20240531,000000,23.4381,23.4504,23.4286,23.4502,76409.4,0
+SCHJ.US,D,20240603,000000,23.4595,23.4936,23.4595,23.4916,30747.8,0
+SCHJ.US,D,20240604,000000,23.5034,23.5327,23.5034,23.5277,48423.9,0
+SCHJ.US,D,20240605,000000,23.5424,23.5546,23.5131,23.5522,124230,0
+SCHJ.US,D,20240606,000000,23.5327,23.562,23.5327,23.5522,70604,0
+SCHJ.US,D,20240607,000000,23.4984,23.4984,23.4741,23.4741,71095.6,0
+SCHJ.US,D,20240610,000000,23.4839,23.4839,23.4643,23.4643,106523,0
+SCHJ.US,D,20240611,000000,23.5034,23.5131,23.4839,23.5038,73149.9,0
+SCHJ.US,D,20240612,000000,23.5961,23.6157,23.562,23.5634,55230.1,0
+SCHJ.US,D,20240613,000000,23.6108,23.6156,23.5913,23.606,74882.7,0
+SCHJ.US,D,20240614,000000,23.5913,23.606,23.5863,23.5986,42504.5,0
+SCHJ.US,D,20240617,000000,23.562,23.5717,23.5522,23.557,104246,0
+SCHJ.US,D,20240618,000000,23.5961,23.6108,23.5913,23.5986,73586.2,0
+SCHJ.US,D,20240620,000000,23.5913,23.5913,23.5644,23.5913,51164.4,0
+SCHJ.US,D,20240621,000000,23.6255,23.6255,23.5814,23.5938,49271.8,0
+SCHJ.US,D,20240624,000000,23.6156,23.6156,23.5913,23.5961,54511.2,0
+SCHJ.US,D,20240625,000000,23.5961,23.5962,23.5717,23.5888,56008.4,0
+SCHJ.US,D,20240626,000000,23.5717,23.5717,23.5474,23.562,82749.9,0
+SCHJ.US,D,20240627,000000,23.5717,23.606,23.5717,23.5888,74690.2,0
+SCHJ.US,D,20240628,000000,23.6303,23.6303,23.5717,23.5717,115689,0
+SCHJ.US,D,20240701,000000,23.5583,23.5632,23.5485,23.5534,130342,0
+SCHJ.US,D,20240702,000000,23.6024,23.6024,23.5828,23.5975,72149,0
+SCHJ.US,D,20240703,000000,23.6074,23.6514,23.6074,23.6464,29556.2,0
+SCHJ.US,D,20240705,000000,23.6757,23.72,23.6757,23.715,32914.9,0
+SCHJ.US,D,20240708,000000,23.7346,23.7346,23.7003,23.7003,57640.4,0
+SCHJ.US,D,20240709,000000,23.7249,23.7249,23.6807,23.7076,63912.6,0
+SCHJ.US,D,20240710,000000,23.7297,23.7297,23.7003,23.7146,38515.4,0
+SCHJ.US,D,20240711,000000,23.7591,23.7934,23.7591,23.7836,86288.1,0
+SCHJ.US,D,20240712,000000,23.813,23.8204,23.7934,23.8204,71879.5,0
+SCHJ.US,D,20240715,000000,23.8277,23.8325,23.8031,23.8106,57560.7,0
+SCHJ.US,D,20240716,000000,23.8277,23.8375,23.8031,23.8325,94898.1,0
+SCHJ.US,D,20240717,000000,23.813,23.8375,23.8081,23.8375,170140,0
+SCHJ.US,D,20240718,000000,23.8229,23.8472,23.8081,23.8081,104463,0
+SCHJ.US,D,20240719,000000,23.7934,23.7944,23.7787,23.7885,46194.4,0
+SCHJ.US,D,20240722,000000,23.7984,23.7992,23.7787,23.7981,81410.3,0
+SCHJ.US,D,20240723,000000,23.8179,23.8229,23.8031,23.8081,88719.8,0
+SCHJ.US,D,20240724,000000,23.8277,23.8375,23.8031,23.8056,162920,0
+SCHJ.US,D,20240725,000000,23.8031,23.8302,23.8031,23.8179,101149,0
+SCHJ.US,D,20240726,000000,23.8717,23.8717,23.8448,23.8575,52564.6,0
+SCHJ.US,D,20240729,000000,23.906,23.906,23.8571,23.8717,72686,0
+SCHJ.US,D,20240730,000000,23.8816,23.8963,23.8668,23.8963,90022.4,0
+SCHJ.US,D,20240731,000000,23.906,23.9647,23.8815,23.9647,90714.6,0
+SCHJ.US,D,20240801,000000,23.9697,24.0091,23.9697,24.0091,96912.3,0
+SCHJ.US,D,20240802,000000,24.1123,24.1271,24.0829,24.1123,108255,0
+SCHJ.US,D,20240805,000000,24.1613,24.1613,24.0636,24.0926,155467,0
+SCHJ.US,D,20240806,000000,24.1319,24.1319,24.0386,24.0483,93207.2,0
+SCHJ.US,D,20240807,000000,24.0681,24.1271,24.0189,24.0287,272158,0
+SCHJ.US,D,20240808,000000,24.0287,24.0386,23.9942,24.0337,93781,0
+SCHJ.US,D,20240809,000000,24.0681,24.0681,24.0412,24.0435,57071.8,0
+SCHJ.US,D,20240812,000000,24.0778,24.0778,24.0337,24.0681,37852.6,0
+SCHJ.US,D,20240813,000000,24.0976,24.1319,24.0976,24.1319,80795.8,0
+SCHJ.US,D,20240814,000000,24.1271,24.1649,24.1271,24.1418,121842,0
+SCHJ.US,D,20240815,000000,24.0778,24.0877,24.0699,24.0778,117311,0
+SCHJ.US,D,20240816,000000,24.1073,24.1221,24.0829,24.1172,50445,0
+SCHJ.US,D,20240819,000000,24.1271,24.1418,24.1075,24.1271,317826,0
+SCHJ.US,D,20240820,000000,24.1566,24.1613,24.1369,24.1613,53285.4,0
+SCHJ.US,D,20240821,000000,24.1713,24.2106,24.1713,24.1958,70097.7,0
+SCHJ.US,D,20240822,000000,24.1861,24.1861,24.1486,24.1663,92769.7,0
+SCHJ.US,D,20240823,000000,24.1861,24.2402,24.1811,24.2351,92305.8,0
+SCHJ.US,D,20240826,000000,24.2498,24.2498,24.2253,24.2302,106110,0
+SCHJ.US,D,20240827,000000,24.2793,24.2793,24.2021,24.2548,168794,0
+SCHJ.US,D,20240828,000000,24.2548,24.2548,24.2351,24.245,119993,0
+SCHJ.US,D,20240829,000000,24.2252,24.2572,24.2174,24.245,77375.6,0
+SCHJ.US,D,20240830,000000,24.245,24.245,24.2239,24.2351,45462.1,0
+SCHJ.US,D,20240903,000000,24.2668,24.3014,24.2471,24.3014,105150,0
+SCHJ.US,D,20240904,000000,24.2768,24.3211,24.2668,24.3119,75269.4,0
+SCHJ.US,D,20240905,000000,24.3407,24.3507,24.3161,24.3407,89423.1,0
+SCHJ.US,D,20240906,000000,24.3407,24.4148,24.3407,24.3852,139831,0
+SCHJ.US,D,20240909,000000,24.3852,24.4394,24.3678,24.4394,96797,0
+SCHJ.US,D,20240910,000000,24.4394,24.4394,24.3803,24.4151,199366,0
+SCHJ.US,D,20240911,000000,24.4197,24.4246,24.3902,24.4246,176011,0
+SCHJ.US,D,20240912,000000,24.4098,24.4148,24.3803,24.4148,74239.5,0
+SCHJ.US,D,20240913,000000,24.4593,24.461,24.4394,24.4493,100051,0
+SCHJ.US,D,20240916,000000,24.464,24.4789,24.4444,24.474,144955,0
+SCHJ.US,D,20240917,000000,24.4444,24.469,24.4394,24.469,105067,0
+SCHJ.US,D,20240918,000000,24.4543,24.5004,24.4247,24.4446,109896,0
+SCHJ.US,D,20240919,000000,24.4593,24.4789,24.4515,24.469,84987,0
+SCHJ.US,D,20240920,000000,24.4789,24.4984,24.4493,24.4934,54380.5,0
+SCHJ.US,D,20240923,000000,24.474,24.5036,24.469,24.4838,84883.6,0
+SCHJ.US,D,20240924,000000,24.5282,24.5282,24.4789,24.5135,123577,0
+SCHJ.US,D,20240925,000000,24.5184,24.5184,24.4715,24.4887,100507,0
+SCHJ.US,D,20240926,000000,24.4887,24.4887,24.4394,24.4493,111530,0
+SCHJ.US,D,20240927,000000,24.4887,24.5134,24.4789,24.5046,65639,0
+SCHJ.US,D,20240930,000000,24.4936,24.5002,24.4543,24.4691,104949,0
+SCHJ.US,D,20241001,000000,24.4996,24.5144,24.4956,24.5072,58954.2,0
+SCHJ.US,D,20241002,000000,24.4897,24.509,24.4709,24.4974,41823.4,0
+SCHJ.US,D,20241003,000000,24.4897,24.4897,24.4502,24.4502,48995.4,0
+SCHJ.US,D,20241004,000000,24.4155,24.4155,24.3476,24.3575,99977.4,0
+SCHJ.US,D,20241007,000000,24.3314,24.3314,24.308,24.3215,113715,0
+SCHJ.US,D,20241008,000000,24.3165,24.3512,24.3065,24.3512,105577,0
+SCHJ.US,D,20241009,000000,24.3412,24.3412,24.312,24.3215,105896,0
+SCHJ.US,D,20241010,000000,24.3314,24.3462,24.3173,24.3412,39006.4,0
+SCHJ.US,D,20241011,000000,24.1482,24.3857,24.1482,24.366,64252.8,0
+SCHJ.US,D,20241014,000000,24.4352,24.4352,24.3362,24.3546,50131.1,0
+SCHJ.US,D,20241015,000000,24.366,24.3857,24.3561,24.3759,110660,0
+SCHJ.US,D,20241016,000000,24.4155,24.4155,24.3759,24.4056,97429.1,0
+SCHJ.US,D,20241017,000000,24.3957,24.3957,24.3561,24.3759,50172.6,0
+SCHJ.US,D,20241018,000000,24.4155,24.4155,24.3669,24.3858,33669.3,0
+SCHJ.US,D,20241021,000000,24.3858,24.3858,24.3065,24.3265,70617.5,0
+SCHJ.US,D,20241022,000000,24.3462,24.3462,24.2968,24.3165,61761.1,0
+SCHJ.US,D,20241023,000000,24.3165,24.3462,24.2572,24.3462,118729,0
+SCHJ.US,D,20241024,000000,24.366,24.366,24.2918,24.3065,50194.8,0
+SCHJ.US,D,20241025,000000,24.366,24.366,24.277,24.2868,80107.4,0
+SCHJ.US,D,20241028,000000,24.2868,24.2968,24.2274,24.2671,279923,0
+SCHJ.US,D,20241029,000000,24.2769,24.2968,24.247,24.2968,69835.4,0
+SCHJ.US,D,20241030,000000,24.3165,24.3165,24.2473,24.2671,49187.4,0
+SCHJ.US,D,20241031,000000,24.2374,24.257,24.2177,24.2374,83411.5,0
+SCHJ.US,D,20241101,000000,24.3188,24.3188,24.2095,24.2194,51745.7,0
+SCHJ.US,D,20241104,000000,24.289,24.289,24.2493,24.2692,140788,0
+SCHJ.US,D,20241105,000000,24.2492,24.279,24.2301,24.2692,78764.6,0
+SCHJ.US,D,20241106,000000,24.279,24.279,24.2194,24.2492,87030,0
+SCHJ.US,D,20241107,000000,24.2492,24.3361,24.2492,24.3288,166507,0
+SCHJ.US,D,20241108,000000,24.3386,24.3536,24.3088,24.3288,112442,0
+SCHJ.US,D,20241111,000000,24.287,24.3386,24.287,24.299,73755.6,0
+SCHJ.US,D,20241112,000000,24.2692,24.279,24.2344,24.2394,118004,0
+SCHJ.US,D,20241113,000000,24.2989,24.2989,24.2492,24.2692,101075,0
+SCHJ.US,D,20241114,000000,24.277,24.279,24.2244,24.2394,97394.3,0
+SCHJ.US,D,20241115,000000,24.2294,24.279,24.2095,24.2692,73264.4,0
+SCHJ.US,D,20241118,000000,24.2592,24.279,24.2542,24.279,110349,0
+SCHJ.US,D,20241119,000000,24.289,24.3087,24.279,24.289,53782.1,0
+SCHJ.US,D,20241120,000000,24.2692,24.299,24.2592,24.2692,107690,0
+SCHJ.US,D,20241121,000000,24.2692,24.2984,24.2592,24.279,83900.4,0
+SCHJ.US,D,20241122,000000,24.2692,24.2692,24.2492,24.2592,60885.9,0
+SCHJ.US,D,20241125,000000,24.3188,24.3386,24.3088,24.3386,84276.9,0
+SCHJ.US,D,20241126,000000,24.3288,24.3386,24.2928,24.3386,59102.1,0
+SCHJ.US,D,20241127,000000,24.3586,24.3784,24.3386,24.3684,65819.3,0
+SCHJ.US,D,20241129,000000,24.3982,24.4082,24.3884,24.4075,15228.2,0
+SCHJ.US,D,20241202,000000,24.4224,24.7414,24.374,24.4124,83744.3,0
+SCHJ.US,D,20241203,000000,24.4274,24.4423,24.3975,24.3975,81139,0
+SCHJ.US,D,20241204,000000,24.3875,24.4522,24.3825,24.4423,81784.1,0
+SCHJ.US,D,20241205,000000,24.4124,24.4323,24.4123,24.4323,64364.9,0
+SCHJ.US,D,20241206,000000,24.4722,24.4722,24.4573,24.4672,78616,0
+SCHJ.US,D,20241209,000000,24.4573,24.4722,24.4523,24.4622,82703,0
+SCHJ.US,D,20241210,000000,24.4523,24.4622,24.4323,24.4523,85902.1,0
+SCHJ.US,D,20241211,000000,24.4822,24.4822,24.4423,24.4473,147286,0
+SCHJ.US,D,20241212,000000,24.4423,24.4523,24.4224,24.4224,58905.6,0
+SCHJ.US,D,20241213,000000,24.4224,24.4423,24.3875,24.4024,49735.5,0
+SCHJ.US,D,20241216,000000,24.4074,24.4124,24.3825,24.3825,62923.3,0
+SCHJ.US,D,20241217,000000,24.4124,24.4124,24.3826,24.3925,51306.5,0
+SCHJ.US,D,20241218,000000,24.4024,24.4124,24.2878,24.2928,66841.7,0
+SCHJ.US,D,20241219,000000,24.3028,24.3127,24.2743,24.2878,67233,0
+SCHJ.US,D,20241220,000000,24.3233,24.35,24.3101,24.32,75362,0
+SCHJ.US,D,20241223,000000,24.32,24.32,24.3,24.309,76008,0
+SCHJ.US,D,20241224,000000,24.3,24.33,24.29,24.325,76924,0
+SCHJ.US,D,20241226,000000,24.3081,24.36,24.2901,24.36,115349,0
+SCHJ.US,D,20241227,000000,24.3319,24.3587,24.33,24.33,85150,0
+SCHJ.US,D,20241230,000000,24.36,24.38,24.3582,24.36,108974,0
+SCHJ.US,D,20241231,000000,24.39,24.3983,24.36,24.375,145189,0
+SCHJ.US,D,20250102,000000,24.3994,24.41,24.3601,24.39,84661,0
+SCHJ.US,D,20250103,000000,24.39,24.4,24.36,24.36,86506,0
+SCHJ.US,D,20250106,000000,24.37,24.38,24.3,24.37,133463,0
+SCHJ.US,D,20250107,000000,24.365,24.3699,24.34,24.355,57820,0
+SCHJ.US,D,20250108,000000,24.43,24.51,24.35,24.375,98043,0
+SCHJ.US,D,20250110,000000,24.3301,24.35,24.28,24.305,127933,0
+SCHJ.US,D,20250113,000000,24.2815,24.3,24.24,24.285,105018,0
+SCHJ.US,D,20250114,000000,24.29,24.31,24.29,24.31,81588,0
+SCHJ.US,D,20250115,000000,24.38,24.41,24.37,24.39,113497,0
+SCHJ.US,D,20250116,000000,24.37,24.43,24.37,24.43,66076,0
+SCHJ.US,D,20250117,000000,24.43,24.43,24.41,24.42,145624,0
+SCHJ.US,D,20250121,000000,24.5,24.55,24.4201,24.44,204052,0
+SCHJ.US,D,20250122,000000,24.42,24.4386,24.4,24.42,167808,0
+SCHJ.US,D,20250123,000000,24.4,24.43,24.4,24.43,160573,0
+SCHJ.US,D,20250124,000000,24.445,24.54,24.44,24.45,74276,0
+SCHJ.US,D,20250127,000000,24.5,24.52,24.49,24.51,119104,0
+SCHJ.US,D,20250128,000000,24.4952,24.52,24.49,24.52,80547,0
+SCHJ.US,D,20250129,000000,24.52,24.53,24.485,24.51,89866,0
+SCHJ.US,D,20250130,000000,24.51,24.53,24.51,24.52,120937,0
+SCHJ.US,D,20250131,000000,24.525,24.53,24.5,24.52,118527,0
+SCHJ.US,D,20250203,000000,24.395,24.42,24.3736,24.4,133919,0
+SCHJ.US,D,20250204,000000,24.395,24.4382,24.35,24.42,87256,0
+SCHJ.US,D,20250205,000000,24.4401,24.4799,24.4401,24.47,75868,0
+SCHJ.US,D,20250206,000000,24.45,24.46,24.4301,24.45,67292,0
+SCHJ.US,D,20250207,000000,24.4299,24.43,24.4,24.41,152436,0
+SCHJ.US,D,20250210,000000,24.43,24.44,24.4204,24.43,125221,0
+SCHJ.US,D,20250211,000000,24.41,24.4299,24.4009,24.42,135318,0
+SCHJ.US,D,20250212,000000,24.37,24.38,24.36,24.38,88453,0
+SCHJ.US,D,20250213,000000,24.41,24.4485,24.41,24.44,173935,0
+SCHJ.US,D,20250214,000000,24.48,24.4979,24.47,24.47,125622,0
+SCHJ.US,D,20250218,000000,24.475,24.48,24.45,24.45,45434,0
+SCHJ.US,D,20250219,000000,24.46,24.48,24.45,24.48,124006,0
+SCHJ.US,D,20250220,000000,24.48,24.5,24.47,24.48,241244,0
+SCHJ.US,D,20250221,000000,24.5,24.54,24.49,24.52,98517,0
+SCHJ.US,D,20250224,000000,24.525,24.56,24.525,24.54,122045,0
+SCHJ.US,D,20250225,000000,24.585,24.6,24.58,24.595,176888,0
+SCHJ.US,D,20250226,000000,24.595,24.62,24.57,24.61,60915,0
+SCHJ.US,D,20250227,000000,24.6,24.6,24.58,24.6,86323,0
+SCHJ.US,D,20250228,000000,24.6204,24.645,24.61,24.645,77230,0
+SCHJ.US,D,20250303,000000,24.5217,24.57,24.52,24.57,82849,0
+SCHJ.US,D,20250304,000000,24.595,24.615,24.5614,24.58,87875,0
+SCHJ.US,D,20250305,000000,24.59,24.6,24.53,24.53,66251,0
+SCHJ.US,D,20250306,000000,24.55,24.56,24.5208,24.56,53720,0
+SCHJ.US,D,20250307,000000,24.585,24.6,24.52,24.54,105167,0
+SCHJ.US,D,20250310,000000,24.57,24.5899,24.56,24.58,132363,0
+SCHJ.US,D,20250311,000000,24.58,24.585,24.5217,24.54,107004,0
+SCHJ.US,D,20250312,000000,24.5008,24.53,24.49,24.5,100290,0
+SCHJ.US,D,20250313,000000,24.48,24.52,24.475,24.52,86288,0
+SCHJ.US,D,20250314,000000,24.525,24.54,24.5,24.51,132547,0
+SCHJ.US,D,20250317,000000,24.51,24.5383,24.5,24.51,75826,0
+SCHJ.US,D,20250318,000000,24.51,24.545,24.505,24.52,144152,0
+SCHJ.US,D,20250319,000000,24.52,24.6,24.51,24.59,49774,0
+SCHJ.US,D,20250320,000000,24.62,24.63,24.59,24.6,88274,0
+SCHJ.US,D,20250321,000000,24.62,24.64,24.6012,24.62,57123,0
+SCHJ.US,D,20250324,000000,24.5946,24.6,24.5611,24.58,61246,0
+SCHJ.US,D,20250325,000000,24.5758,24.6066,24.5758,24.59,58518,0
+SCHJ.US,D,20250326,000000,24.58,24.59,24.57,24.575,44396,0
+SCHJ.US,D,20250327,000000,24.58,24.6,24.5,24.6,80009,0
+SCHJ.US,D,20250328,000000,24.6134,24.645,24.61,24.645,81832,0
+SCHJ.US,D,20250331,000000,24.66,24.67,24.625,24.64,203985,0
+SCHJ.US,D,20250401,000000,24.57,24.59,24.56,24.575,84602,0
+SCHJ.US,D,20250402,000000,24.5988,24.6,24.56,24.57,67979,0
+SCHJ.US,D,20250403,000000,24.68,24.685,24.64,24.64,151340,0
+SCHJ.US,D,20250404,000000,24.68,24.6998,24.555,24.61,107270,0
+SCHJ.US,D,20250407,000000,24.58,24.58,24.385,24.395,140833,0
+SCHJ.US,D,20250408,000000,24.4401,24.49,24.365,24.425,172562,0
+SCHJ.US,D,20250409,000000,24.283,24.51,24.26,24.51,110718,0
+SCHJ.US,D,20250410,000000,24.4138,24.47,24.35,24.37,58559,0
+SCHJ.US,D,20250411,000000,24.3001,24.36,24.23,24.32,115556,0
+SCHJ.US,D,20250414,000000,24.37,24.44,24.37,24.43,264955,0
+SCHJ.US,D,20250415,000000,24.44,24.4853,24.43,24.45,119875,0
+SCHJ.US,D,20250416,000000,24.47,24.52,24.46,24.5,114995,0
+SCHJ.US,D,20250417,000000,24.53,24.56,24.53,24.54,145305,0
+SCHJ.US,D,20250421,000000,24.5414,24.58,24.51,24.51,141178,0
+SCHJ.US,D,20250422,000000,24.53,24.5463,24.4964,24.5,94280,0
+SCHJ.US,D,20250423,000000,24.5693,24.58,24.4936,24.5,84719,0
+SCHJ.US,D,20250424,000000,24.55,24.61,24.55,24.6,69089,0
+SCHJ.US,D,20250425,000000,24.61,24.65,24.605,24.64,45382,0
+SCHJ.US,D,20250428,000000,24.6451,24.695,24.64,24.69,86556,0
+SCHJ.US,D,20250429,000000,24.68,24.72,24.68,24.72,118528,0
+SCHJ.US,D,20250430,000000,24.71,24.73,24.6919,24.7,96042,0
+SCHJ.US,D,20250501,000000,24.64,24.66,24.57,24.58,160941,0
+SCHJ.US,D,20250502,000000,24.56,24.58,24.52,24.54,67384,0
+SCHJ.US,D,20250505,000000,24.55,24.56,24.52,24.56,59254,0
+SCHJ.US,D,20250506,000000,24.56,24.58,24.5414,24.58,73675,0
+SCHJ.US,D,20250507,000000,24.58,24.6,24.56,24.59,61976,0
+SCHJ.US,D,20250508,000000,24.5797,24.59,24.53,24.53,100592,0
+SCHJ.US,D,20250509,000000,24.5601,24.58,24.5399,24.54,46802,0
+SCHJ.US,D,20250512,000000,24.5066,24.53,24.49,24.52,82112,0
+SCHJ.US,D,20250513,000000,24.54,24.55,24.5202,24.55,96661,0
+SCHJ.US,D,20250514,000000,24.53,24.5482,24.5,24.5,241277,0
+SCHJ.US,D,20250515,000000,24.53,24.585,24.53,24.58,91973,0
+SCHJ.US,D,20250516,000000,24.6,24.63,24.58,24.59,150091,0
+SCHJ.US,D,20250519,000000,24.555,24.62,24.55,24.61,85900,0
+SCHJ.US,D,20250520,000000,24.61,24.6265,24.586,24.61,112012,0
+SCHJ.US,D,20250521,000000,24.585,24.59,24.541,24.56,70178,0
+SCHJ.US,D,20250522,000000,24.57,24.595,24.55,24.58,239703,0
+SCHJ.US,D,20250523,000000,24.62,24.63,24.58,24.59,52351,0
+SCHJ.US,D,20250527,000000,24.625,24.64,24.59,24.63,200337,0
+SCHJ.US,D,20250528,000000,24.625,24.6265,24.6,24.61,127972,0
+SCHJ.US,D,20250529,000000,24.65,24.66,24.64,24.64,77702,0
+SCHJ.US,D,20250530,000000,24.6582,24.685,24.64,24.68,67763,0
+SCHJ.US,D,20250602,000000,24.5787,24.5852,24.56,24.585,107913,0
+SCHJ.US,D,20250603,000000,24.59,24.6,24.57,24.58,128925,0
+SCHJ.US,D,20250604,000000,24.6,24.64,24.6,24.63,508700,0
+SCHJ.US,D,20250605,000000,24.6203,24.635,24.58,24.58,100341,0
+SCHJ.US,D,20250606,000000,24.54,24.56,24.53,24.54,153078,0
+SCHJ.US,D,20250609,000000,24.54,24.57,24.54,24.565,92833,0
+SCHJ.US,D,20250610,000000,24.585,24.5871,24.56,24.57,85306,0
+SCHJ.US,D,20250611,000000,24.61,24.62,24.6,24.62,131578,0
+SCHJ.US,D,20250612,000000,24.645,24.65,24.63,24.65,53763,0
+SCHJ.US,D,20250613,000000,24.625,24.63,24.59,24.605,86720,0
+SCHJ.US,D,20250616,000000,24.61,24.6391,24.61,24.62,79793,0
+SCHJ.US,D,20250617,000000,24.625,24.63,24.611,24.63,51675,0
+SCHJ.US,D,20250618,000000,24.6405,24.66,24.63,24.65,105531,0
+SCHJ.US,D,20250620,000000,24.64,24.68,24.63,24.66,69971,0
+SCHJ.US,D,20250623,000000,24.69,24.73,24.69,24.71,59227,0
+SCHJ.US,D,20250624,000000,24.71,24.76,24.7,24.76,101571,0
+SCHJ.US,D,20250625,000000,24.735,24.7599,24.73,24.74,133171,0
+SCHJ.US,D,20250626,000000,24.765,24.79,24.76,24.79,90997,0
+SCHJ.US,D,20250627,000000,24.77,24.8081,24.77,24.78,93001,0
+SCHJ.US,D,20250630,000000,24.81,24.82,24.8,24.81,72354,0
+SCHJ.US,D,20250701,000000,24.72,24.73,24.695,24.71,107022,0
+SCHJ.US,D,20250702,000000,24.7052,24.73,24.7019,24.72,132129,0
+SCHJ.US,D,20250703,000000,24.7,24.71,24.69,24.69,47039,0
+SCHJ.US,D,20250707,000000,24.69,24.69,24.665,24.68,181180,0
+SCHJ.US,D,20250708,000000,24.655,24.66,24.63,24.66,136037,0
+SCHJ.US,D,20250709,000000,24.675,24.7,24.6601,24.7,115344,0
+SCHJ.US,D,20250710,000000,24.69,24.7,24.68,24.7,89564,0
+SCHJ.US,D,20250711,000000,24.6783,24.68,24.6619,24.68,84338,0
+SCHJ.US,D,20250714,000000,24.675,24.6899,24.67,24.67,134234,0
+SCHJ.US,D,20250715,000000,24.68,24.68,24.64,24.65,102241,0
+SCHJ.US,D,20250716,000000,24.665,24.6988,24.66,24.69,101952,0
+SCHJ.US,D,20250717,000000,24.69,24.71,24.68,24.71,62223,0
+SCHJ.US,D,20250718,000000,24.735,24.74,24.72,24.73,75521,0
+SCHJ.US,D,20250721,000000,24.75,24.77,24.75,24.76,119802,0
+SCHJ.US,D,20250722,000000,24.76,24.78,24.75,24.78,103871,0
+SCHJ.US,D,20250723,000000,24.76,24.77,24.74,24.75,254169,0
+SCHJ.US,D,20250724,000000,24.73,24.75,24.7248,24.74,148904,0
+SCHJ.US,D,20250725,000000,24.7548,24.77,24.741,24.765,213662,0
+SCHJ.US,D,20250728,000000,24.7486,24.76,24.7401,24.75,103196,0
+SCHJ.US,D,20250729,000000,24.755,24.78,24.75,24.77,96691,0
+SCHJ.US,D,20250730,000000,24.759,24.8,24.75,24.755,172881,0
+SCHJ.US,D,20250731,000000,24.7667,24.78,24.755,24.76,225961,0
+SCHJ.US,D,20250801,000000,24.745,24.8,24.74,24.8,156959,0
+SCHJ.US,D,20250804,000000,24.7892,24.805,24.78,24.8019,92210,0
+SCHJ.US,D,20250805,000000,24.7885,24.8,24.77,24.79,195248,0
+SCHJ.US,D,20250806,000000,24.7835,24.81,24.74,24.81,126699,0
+SCHJ.US,D,20250807,000000,24.81,24.82,24.79,24.8,203798,0
+SCHJ.US,D,20250808,000000,24.79,24.8,24.775,24.78,133204,0
+SCHJ.US,D,20250811,000000,24.7772,24.8,24.7701,24.79,68546,0
+SCHJ.US,D,20250812,000000,24.79,24.82,24.79,24.82,109435,0
+SCHJ.US,D,20250813,000000,24.85,24.87,24.85,24.87,149897,0
+SCHJ.US,D,20250814,000000,24.83,24.84,24.82,24.83,73392,0
+SCHJ.US,D,20250815,000000,24.84,24.85,24.83,24.84,90252,0
+SCHJ.US,D,20250818,000000,24.84,24.85,24.82,24.83,71143,0
+SCHJ.US,D,20250819,000000,24.835,24.85,24.83,24.838,604818,0
+SCHJ.US,D,20250820,000000,24.835,24.86,24.83,24.84,99262,0
+SCHJ.US,D,20250821,000000,24.825,24.83,24.8,24.81,115294,0
+SCHJ.US,D,20250822,000000,24.825,24.8999,24.8215,24.895,154442,0
+SCHJ.US,D,20250825,000000,24.87,24.88,24.8611,24.87,93556,0
+SCHJ.US,D,20250826,000000,24.8872,24.9,24.875,24.9,97137,0
+SCHJ.US,D,20250827,000000,24.89,24.92,24.8801,24.92,173586,0
+SCHJ.US,D,20250828,000000,24.9,24.92,24.9,24.915,74701,0
+SCHJ.US,D,20250829,000000,24.9199,24.925,24.9028,24.92,95991,0
+SCHJ.US,D,20250902,000000,24.79,24.82,24.79,24.82,205485,0
+SCHJ.US,D,20250903,000000,24.82,24.86,24.81,24.85,116240,0
+SCHJ.US,D,20250904,000000,24.87,24.9,24.87,24.9,78708,0
+SCHJ.US,D,20250905,000000,24.9502,24.97,24.93,24.94,184429,0
+SCHJ.US,D,20250908,000000,24.955,24.96,24.93,24.93,295283,0
+SCHJ.US,D,20250909,000000,24.945,24.95,24.9182,24.93,110049,0
+SCHJ.US,D,20250910,000000,24.9429,24.95,24.93,24.935,197509,0
+SCHJ.US,D,20250911,000000,24.95,24.97,24.95,24.955,93391,0
+SCHJ.US,D,20250912,000000,24.9568,24.9568,24.93,24.95,89292,0
+SCHJ.US,D,20250915,000000,24.97,24.98,24.95,24.97,164488,0
+SCHJ.US,D,20250916,000000,24.97,24.99,24.97,24.98,108358,0
+SCHJ.US,D,20250917,000000,24.98,25.0091,24.9442,24.95,310917,0
+SCHJ.US,D,20250918,000000,24.94,24.96,24.93,24.955,115687,0
+SCHJ.US,D,20250919,000000,24.955,24.98,24.95,24.975,100999,0
+SCHJ.US,D,20250922,000000,24.96,24.97,24.95,24.9505,150777,0
+SCHJ.US,D,20250923,000000,24.9501,24.97,24.95,24.97,148662,0
+SCHJ.US,D,20250924,000000,24.945,24.95,24.91,24.94,143829,0
+SCHJ.US,D,20250925,000000,24.9,24.91,24.88,24.9,66172,0
+SCHJ.US,D,20250926,000000,24.9087,24.92,24.9,24.92,105642,0
+SCHJ.US,D,20250929,000000,24.9251,24.94,24.9216,24.935,88439,0
+SCHJ.US,D,20250930,000000,24.945,24.96,24.94,24.945,105984,0
+SCHJ.US,D,20251001,000000,24.8981,24.91,24.88,24.91,65406,0
+SCHJ.US,D,20251002,000000,24.89,24.92,24.89,24.92,101403,0
+SCHJ.US,D,20251003,000000,24.91,24.915,24.89,24.9,267727,0
+SCHJ.US,D,20251006,000000,24.89,24.9,24.88,24.89,87490,0
+SCHJ.US,D,20251007,000000,24.89,24.91,24.88,24.9,156961,0
+SCHJ.US,D,20251008,000000,24.9081,24.92,24.88,24.88,80906,0
+SCHJ.US,D,20251009,000000,24.88,24.9,24.87,24.87,73482,0
+SCHJ.US,D,20251010,000000,24.895,24.91,24.89,24.892,152943,0
+SCHJ.US,D,20251013,000000,24.901,24.93,24.9,24.925,65952,0
+SCHJ.US,D,20251014,000000,24.91,24.96,24.9,24.955,211457,0
+SCHJ.US,D,20251015,000000,24.96,24.98,24.9401,24.955,169839,0
+SCHJ.US,D,20251016,000000,24.95,25,24.95,25,104267,0
+SCHJ.US,D,20251017,000000,24.98,24.99,24.97,24.98,230549,0
+SCHJ.US,D,20251020,000000,24.985,25,24.98,25,133816,0
+SCHJ.US,D,20251021,000000,25.01,25.01,24.9911,24.995,325888,0
+SCHJ.US,D,20251022,000000,24.995,25,24.99,25,388370,0
+SCHJ.US,D,20251023,000000,24.995,25,24.99,24.99,117288,0
+SCHJ.US,D,20251024,000000,25.01,25.0199,25,25.01,154381,0
+SCHJ.US,D,20251027,000000,25.0085,25.01,24.99,25.01,152343,0
+SCHJ.US,D,20251028,000000,25.0001,25.02,24.99,25.02,177788,0
+SCHJ.US,D,20251029,000000,25,25.02,24.95,24.96,243883,0
+SCHJ.US,D,20251030,000000,24.92,24.959,24.92,24.94,459871,0
+SCHJ.US,D,20251031,000000,24.9599,24.9599,24.93,24.93,179579,0
+SCHJ.US,D,20251103,000000,24.8258,24.84,24.8101,24.83,122780,0
+SCHJ.US,D,20251104,000000,24.825,24.86,24.82,24.845,186867,0
+SCHJ.US,D,20251105,000000,24.835,24.84,24.8,24.8,268433,0
+SCHJ.US,D,20251106,000000,24.845,24.85,24.84,24.85,150995,0
+SCHJ.US,D,20251107,000000,24.855,24.8799,24.84,24.865,153411,0
+SCHJ.US,D,20251110,000000,24.865,24.87,24.86,24.87,154939,0
+SCHJ.US,D,20251111,000000,24.8742,24.9,24.8742,24.8952,41480,0
+SCHJ.US,D,20251112,000000,24.885,24.9,24.86,24.88,258784,0
+SCHJ.US,D,20251113,000000,24.855,24.8699,24.85,24.86,152713,0
+SCHJ.US,D,20251114,000000,24.8761,24.8799,24.84,24.84,145443,0
+SCHJ.US,D,20251117,000000,24.86,24.86,24.85,24.86,100704,0
+SCHJ.US,D,20251118,000000,24.8784,24.91,24.86,24.87,108876,0
+SCHJ.US,D,20251119,000000,24.8899,24.89,24.86,24.87,158312,0
+SCHJ.US,D,20251120,000000,24.8969,24.9,24.8742,24.89,207378,0
+SCHJ.US,D,20251121,000000,24.925,24.935,24.9,24.93,151719,0
+SCHJ.US,D,20251124,000000,24.935,24.94,24.92,24.935,94208,0
+SCHJ.US,D,20251125,000000,24.946,24.99,24.9424,24.98,276378,0
+SCHJ.US,D,20251126,000000,24.9668,24.99,24.96,24.98,138421,0
+SCHJ.US,D,20251128,000000,24.9844,24.99,24.965,24.985,157754,0
+SCHJ.US,D,20251201,000000,24.86,24.87,24.8501,24.87,125504,0
+SCHJ.US,D,20251202,000000,24.8654,24.88,24.86,24.88,180066,0
+SCHJ.US,D,20251203,000000,24.8857,24.91,24.88,24.91,169948,0
+SCHJ.US,D,20251204,000000,24.87,24.89,24.87,24.89,216035,0
+SCHJ.US,D,20251205,000000,24.8807,24.89,24.8642,24.87,317469,0
+SCHJ.US,D,20251208,000000,24.8629,24.87,24.84,24.86,139814,0
+SCHJ.US,D,20251209,000000,24.8666,24.87,24.83,24.84,115651,0
+SCHJ.US,D,20251210,000000,24.83,24.9,24.8201,24.89,165097,0
+SCHJ.US,D,20251211,000000,24.91,24.9158,24.89,24.9,109331,0
+SCHJ.US,D,20251212,000000,24.875,24.8877,24.87,24.88,109450,0
+SCHJ.US,D,20251215,000000,24.8999,24.91,24.88,24.9,369360,0
+SCHJ.US,D,20251216,000000,24.89,24.92,24.89,24.915,282985,0
+SCHJ.US,D,20251217,000000,24.91,24.92,24.9,24.92,155118,0
+SCHJ.US,D,20251218,000000,24.9462,24.96,24.93,24.95,174865,0
+SCHJ.US,D,20251219,000000,24.8501,24.88,24.84,24.86,199490,0
+SCHJ.US,D,20251222,000000,24.845,24.85,24.8301,24.85,240005,0
+SCHJ.US,D,20251223,000000,24.81,24.84,24.81,24.84,168968,0
+SCHJ.US,D,20251224,000000,24.85,24.87,24.85,24.87,78137,0
+SCHJ.US,D,20251226,000000,24.89,24.9,24.87,24.9,207746,0
+SCHJ.US,D,20251229,000000,24.9,24.91,24.89,24.905,281713,0
+SCHJ.US,D,20251230,000000,24.8912,24.92,24.89,24.92,194069,0
+SCHJ.US,D,20251231,000000,24.895,24.91,24.885,24.9,131615,0
+SCHJ.US,D,20260102,000000,24.8968,24.9,24.88,24.89,100580,0
+SCHJ.US,D,20260105,000000,24.905,24.92,24.9007,24.92,219869,0
+SCHJ.US,D,20260106,000000,24.9091,24.92,24.9,24.92,160647,0
+SCHJ.US,D,20260107,000000,24.9299,24.93,24.91,24.91,249774,0
+SCHJ.US,D,20260108,000000,24.9,24.91,24.8901,24.9,386222,0
+SCHJ.US,D,20260109,000000,24.9,24.9199,24.89,24.89,631824,0
+SCHJ.US,D,20260112,000000,24.885,24.9,24.881,24.89,248107,0
+SCHJ.US,D,20260113,000000,24.915,24.93,24.9003,24.93,335075,0
+SCHJ.US,D,20260114,000000,24.92,24.94,24.92,24.93,178847,0
+SCHJ.US,D,20260115,000000,24.9252,24.9274,24.9,24.9,203285,0
+SCHJ.US,D,20260116,000000,24.91,24.92,24.9,24.905,234756,0
+SCHJ.US,D,20260120,000000,24.885,24.9,24.8801,24.89,243634,0
+SCHJ.US,D,20260121,000000,24.9082,24.92,24.9,24.91,168389,0
+SCHJ.US,D,20260122,000000,24.9169,24.92,24.91,24.92,197277,0
+SCHJ.US,D,20260123,000000,24.9114,24.94,24.91,24.93,151553,0
+SCHJ.US,D,20260126,000000,24.9316,24.94,24.93,24.93,196497,0
+SCHJ.US,D,20260127,000000,24.935,24.95,24.935,24.95,402181,0
+SCHJ.US,D,20260128,000000,24.95,24.9581,24.94,24.945,101300,0
+SCHJ.US,D,20260129,000000,24.95,24.97,24.945,24.962,274917,0
+SCHJ.US,D,20260130,000000,24.965,24.99,24.96,24.98,260694,0
+SCHJ.US,D,20260202,000000,24.875,24.88,24.86,24.87,462746,0
+SCHJ.US,D,20260203,000000,24.855,24.87,24.85,24.87,149740,0
+SCHJ.US,D,20260204,000000,24.8599,24.87,24.85,24.87,191980,0
+SCHJ.US,D,20260205,000000,24.89,24.93,24.885,24.93,334132,0
+SCHJ.US,D,20260206,000000,24.93,24.93,24.9,24.92,337062,0
+SCHJ.US,D,20260209,000000,24.915,24.93,24.91,24.925,167348,0
+SCHJ.US,D,20260210,000000,24.9497,24.96,24.94,24.94,457670,0
+SCHJ.US,D,20260211,000000,24.92,24.9399,24.91,24.92,362372,0
+SCHJ.US,D,20260212,000000,24.94,24.97,24.93,24.96,208589,0
+SCHJ.US,D,20260213,000000,24.99,24.99,24.98,24.99,163042,0
+SCHJ.US,D,20260217,000000,24.985,24.99,24.98,24.98,188978,0
+SCHJ.US,D,20260218,000000,24.985,24.99,24.98,24.985,210232,0
diff --git a/daily/us/nyse etfs/1/schr.us.txt b/daily/us/nyse etfs/1/schr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0e6be8efdcbbca6a469a03fc0bd41ccc9d48d2d6
--- /dev/null
+++ b/daily/us/nyse etfs/1/schr.us.txt	
@@ -0,0 +1,3908 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCHR.US,D,20100805,000000,19.8744,19.9035,19.8744,19.8993,13676.854944411,0
+SCHR.US,D,20100806,000000,20.0357,20.0357,19.9575,19.9815,41789.161412458,0
+SCHR.US,D,20100809,000000,19.9729,19.9768,19.9693,19.9729,37003.146842649,0
+SCHR.US,D,20100810,000000,19.9608,20.0507,19.9449,20.0507,51644.281986893,0
+SCHR.US,D,20100811,000000,20.0931,20.1161,20.0777,20.1012,80225.45864385,0
+SCHR.US,D,20100812,000000,20.1095,20.1095,20.0538,20.0538,65887.319800929,0
+SCHR.US,D,20100813,000000,20.0777,20.0972,20.0705,20.0972,51058.194250755,0
+SCHR.US,D,20100816,000000,20.237,20.2413,20.1573,20.1957,89204.765091831,0
+SCHR.US,D,20100817,000000,20.1612,20.1612,20.1161,20.1359,55841.997168731,0
+SCHR.US,D,20100818,000000,20.1755,20.1799,20.1232,20.1232,25690.547709295,0
+SCHR.US,D,20100819,000000,20.1193,20.1921,20.1193,20.1844,402345.91338005,0
+SCHR.US,D,20100820,000000,20.172,20.1755,20.1161,20.1193,91686.238450114,0
+SCHR.US,D,20100823,000000,20.1193,20.153,20.1161,20.144,93291.897681944,0
+SCHR.US,D,20100824,000000,20.2111,20.2735,20.2035,20.237,73154.807729024,0
+SCHR.US,D,20100825,000000,20.2962,20.2962,20.1844,20.1844,54738.382903328,0
+SCHR.US,D,20100826,000000,20.1886,20.2157,20.1755,20.2111,28070.285083193,0
+SCHR.US,D,20100827,000000,20.1755,20.2111,20.0777,20.0777,57427.751534051,0
+SCHR.US,D,20100830,000000,20.165,20.2111,20.1488,20.2111,18947.221265972,0
+SCHR.US,D,20100831,000000,20.2663,20.2696,20.2413,20.2696,21477.350964615,0
+SCHR.US,D,20100901,000000,20.2202,20.2202,20.1232,20.1488,47983.998200832,0
+SCHR.US,D,20100902,000000,20.1359,20.1359,20.1161,20.1161,6287.7261654206,0
+SCHR.US,D,20100903,000000,20.0273,20.074,20.0158,20.0507,34046.168339952,0
+SCHR.US,D,20100907,000000,20.1193,20.1573,20.113,20.1573,35762.410163507,0
+SCHR.US,D,20100908,000000,20.1161,20.1271,20.0891,20.1095,88045.859530563,0
+SCHR.US,D,20100909,000000,20.0538,20.0538,19.9888,19.9888,81284.839872565,0
+SCHR.US,D,20100910,000000,19.9693,19.9768,19.9362,19.9693,11995.999550208,0
+SCHR.US,D,20100913,000000,19.9693,20.0465,19.9693,20.0465,43476.651762166,0
+SCHR.US,D,20100914,000000,20.074,20.1271,20.074,20.1271,36348.497899643,0
+SCHR.US,D,20100915,000000,20.1161,20.1404,20.0705,20.0777,32708.118980094,0
+SCHR.US,D,20100916,000000,20.0705,20.0705,20.0357,20.0507,13977.6395939,0
+SCHR.US,D,20100917,000000,20.0705,20.0818,20.066,20.074,7911.0786119274,0
+SCHR.US,D,20100920,000000,20.105,20.1193,20.0818,20.1193,18754.807556372,0
+SCHR.US,D,20100921,000000,20.165,20.2413,20.144,20.2413,34787.071704503,0
+SCHR.US,D,20100922,000000,20.2809,20.3087,20.2577,20.2577,11805.797492443,0
+SCHR.US,D,20100923,000000,20.3041,20.3129,20.245,20.2492,52099.882264794,0
+SCHR.US,D,20100924,000000,20.2202,20.233,20.2035,20.2202,28395.397902862,0
+SCHR.US,D,20100927,000000,20.2492,20.3041,20.2492,20.3041,14804.797379995,0
+SCHR.US,D,20100928,000000,20.3441,20.3716,20.3441,20.3689,4971.7933239063,0
+SCHR.US,D,20100929,000000,20.3649,20.3649,20.3291,20.3291,32876.204519514,0
+SCHR.US,D,20100930,000000,20.2962,20.3291,20.237,20.3291,12210.529778152,0
+SCHR.US,D,20101001,000000,20.2532,20.3174,20.2492,20.3087,21068.195375236,0
+SCHR.US,D,20101004,000000,20.3251,20.3649,20.3251,20.3649,15957.067985758,0
+SCHR.US,D,20101005,000000,20.3756,20.3839,20.3689,20.3756,16428.149826501,0
+SCHR.US,D,20101006,000000,20.467,20.4782,20.4394,20.4394,22483.652549302,0
+SCHR.US,D,20101007,000000,20.4631,20.4631,20.4472,20.4584,7473.1715487007,0
+SCHR.US,D,20101008,000000,20.4955,20.516,20.475,20.475,27645.647930974,0
+SCHR.US,D,20101011,000000,20.5286,20.5286,20.4913,20.4955,7470.9598968662,0
+SCHR.US,D,20101012,000000,20.4955,20.5041,20.4435,20.4544,32498.012055818,0
+SCHR.US,D,20101013,000000,20.4123,20.4435,20.4034,20.4435,15837.638786696,0
+SCHR.US,D,20101014,000000,20.4363,20.4394,20.3756,20.4079,27793.828603883,0
+SCHR.US,D,20101015,000000,20.3802,20.3874,20.3291,20.3561,20486.530942768,0
+SCHR.US,D,20101018,000000,20.4034,20.4394,20.4034,20.4327,14614.59532223,0
+SCHR.US,D,20101019,000000,20.4079,20.471,20.4079,20.4631,43651.372257088,0
+SCHR.US,D,20101020,000000,20.4394,20.4913,20.4394,20.475,8961.6132333042,0
+SCHR.US,D,20101021,000000,20.4363,20.4394,20.4079,20.4079,24140.179773326,0
+SCHR.US,D,20101022,000000,20.3874,20.4079,20.3839,20.3914,27619.108108958,0
+SCHR.US,D,20101025,000000,20.4513,20.4544,20.3839,20.3874,38584.4779043,0
+SCHR.US,D,20101026,000000,20.3364,20.3406,20.2962,20.3041,15340.017123938,0
+SCHR.US,D,20101027,000000,20.2532,20.2577,20.2035,20.2035,73594.926444084,0
+SCHR.US,D,20101028,000000,20.2809,20.3174,20.2735,20.3087,21481.774268283,0
+SCHR.US,D,20101029,000000,20.3441,20.3914,20.3441,20.3839,71243.940544035,0
+SCHR.US,D,20101101,000000,20.4123,20.4123,20.3406,20.3649,39110.851040907,0
+SCHR.US,D,20101102,000000,20.3716,20.3999,20.3716,20.3914,45356.555821473,0
+SCHR.US,D,20101103,000000,20.4199,20.4544,20.2962,20.4544,41820.124538142,0
+SCHR.US,D,20101104,000000,20.5331,20.5652,20.5199,20.5565,45798.886188368,0
+SCHR.US,D,20101105,000000,20.536,20.5402,20.483,20.483,22620.774963039,0
+SCHR.US,D,20101108,000000,20.4875,20.4996,20.4513,20.467,41207.496979991,0
+SCHR.US,D,20101109,000000,20.467,20.467,20.3291,20.3291,56560.784014937,0
+SCHR.US,D,20101110,000000,20.3406,20.3961,20.1921,20.3839,61198.617911837,0
+SCHR.US,D,20101111,000000,20.3251,20.3756,20.3214,20.3406,21318.112032532,0
+SCHR.US,D,20101112,000000,20.3214,20.3406,20.2202,20.2244,194227.26410385,0
+SCHR.US,D,20101115,000000,20.1573,20.1799,20.074,20.0777,13982.062897569,0
+SCHR.US,D,20101116,000000,20.1317,20.1317,20.04,20.1271,6834.0041685366,0
+SCHR.US,D,20101117,000000,20.144,20.165,20.144,20.1573,20736.447600064,0
+SCHR.US,D,20101118,000000,20.0891,20.0891,20.024,20.074,39017.961663859,0
+SCHR.US,D,20101119,000000,20.0705,20.0931,20.0615,20.0891,19371.858418192,0
+SCHR.US,D,20101122,000000,20.1271,20.1799,20.1193,20.1799,24697.516035615,0
+SCHR.US,D,20101123,000000,20.245,20.2492,20.1957,20.2202,25659.584583611,0
+SCHR.US,D,20101124,000000,20.1573,20.1573,20.0273,20.0315,48910.680319477,0
+SCHR.US,D,20101126,000000,20.0931,20.1161,20.074,20.1161,24115.851603146,0
+SCHR.US,D,20101129,000000,20.1317,20.1573,20.1095,20.1359,51546.969306176,0
+SCHR.US,D,20101130,000000,20.1957,20.2288,20.165,20.1684,27382.46136267,0
+SCHR.US,D,20101201,000000,20.0199,20.0273,19.9651,19.9693,44595.747590413,0
+SCHR.US,D,20101202,000000,19.9449,19.9845,19.9158,19.9204,67652.217964843,0
+SCHR.US,D,20101203,000000,20.0315,20.04,19.9575,19.9651,15116.640288656,0
+SCHR.US,D,20101206,000000,20.0465,20.0615,20.024,20.0507,42881.717418691,0
+SCHR.US,D,20101207,000000,19.9575,19.9575,19.7894,19.8096,62726.869329462,0
+SCHR.US,D,20101208,000000,19.7197,19.7197,19.604,19.6922,58732.626116395,0
+SCHR.US,D,20101209,000000,19.7076,19.7076,19.637,19.6848,27481.985695222,0
+SCHR.US,D,20101210,000000,19.6486,19.6517,19.579,19.579,40121.575929262,0
+SCHR.US,D,20101213,000000,19.5595,19.6646,19.5519,19.6404,27756.230522697,0
+SCHR.US,D,20101214,000000,19.5917,19.6197,19.4774,19.4968,38810.066391417,0
+SCHR.US,D,20101215,000000,19.5365,19.5554,19.4225,19.4575,49019.051259367,0
+SCHR.US,D,20101216,000000,19.4496,19.5253,19.4017,19.5253,13630.410255887,0
+SCHR.US,D,20101217,000000,19.5519,19.637,19.5519,19.6284,46851.63246158,0
+SCHR.US,D,20101220,000000,19.689,19.7027,19.6075,19.633,28638.679604655,0
+SCHR.US,D,20101221,000000,19.6563,19.6563,19.5917,19.633,19480.229358081,0
+SCHR.US,D,20101222,000000,19.6404,19.6404,19.5826,19.6002,47561.572700446,0
+SCHR.US,D,20101223,000000,19.579,19.579,19.5402,19.5554,34174.444146352,0
+SCHR.US,D,20101227,000000,19.5216,19.5871,19.5057,19.5826,40280.814861345,0
+SCHR.US,D,20101228,000000,19.579,19.579,19.4496,19.4496,22976.850908389,0
+SCHR.US,D,20101229,000000,19.447,19.604,19.4305,19.6002,25847.574989543,0
+SCHR.US,D,20101230,000000,19.5595,19.5629,19.5287,19.5629,11288.270963175,0
+SCHR.US,D,20101231,000000,19.5705,19.6197,19.5705,19.6119,13625.986952218,0
+SCHR.US,D,20110103,000000,19.5402,19.6197,19.5402,19.6197,30264.243702994,0
+SCHR.US,D,20110104,000000,19.6284,19.6563,19.6119,19.6119,9939.1633441434,0
+SCHR.US,D,20110105,000000,19.5402,19.5402,19.4614,19.4968,43109.517557643,0
+SCHR.US,D,20110106,000000,19.5253,19.5478,19.5253,19.5321,9326.535785993,0
+SCHR.US,D,20110107,000000,19.5705,19.6848,19.5705,19.6486,16414.879915495,0
+SCHR.US,D,20110110,000000,19.6997,19.7151,19.6802,19.7151,19332.048685171,0
+SCHR.US,D,20110111,000000,19.7117,19.7117,19.6445,19.6757,18933.951354965,0
+SCHR.US,D,20110112,000000,19.604,19.6404,19.5826,19.6404,8384.3721045056,0
+SCHR.US,D,20110113,000000,19.6563,19.7197,19.6517,19.7197,25232.735779559,0
+SCHR.US,D,20110114,000000,19.7436,19.7656,19.6963,19.6997,66480.042492569,0
+SCHR.US,D,20110118,000000,19.6848,19.6848,19.6284,19.6563,25142.058054343,0
+SCHR.US,D,20110119,000000,19.6563,19.7076,19.6563,19.689,12217.164733656,0
+SCHR.US,D,20110120,000000,19.6445,19.6445,19.5629,19.6002,27561.605161263,0
+SCHR.US,D,20110121,000000,19.5595,19.6284,19.5595,19.6155,24781.558805324,0
+SCHR.US,D,20110124,000000,19.6239,19.6681,19.6119,19.6284,13924.559949873,0
+SCHR.US,D,20110125,000000,19.6517,19.7237,19.6404,19.7117,11151.148549437,0
+SCHR.US,D,20110126,000000,19.6605,19.6605,19.6119,19.6119,28379.916340021,0
+SCHR.US,D,20110127,000000,19.6517,19.6757,19.6197,19.6757,10124.94209824,0
+SCHR.US,D,20110128,000000,19.6404,19.7698,19.6404,19.7528,53238.88295955,0
+SCHR.US,D,20110131,000000,19.7528,19.7587,19.6997,19.7076,40123.787581097,0
+SCHR.US,D,20110201,000000,19.6002,19.6404,19.5917,19.5962,15404.155027138,0
+SCHR.US,D,20110202,000000,19.633,19.633,19.5402,19.5595,19064.438813199,0
+SCHR.US,D,20110203,000000,19.5013,19.5216,19.4706,19.4706,14703.061395609,0
+SCHR.US,D,20110204,000000,19.4387,19.4387,19.3688,19.373,72369.671327784,0
+SCHR.US,D,20110207,000000,19.3304,19.3808,19.3304,19.3771,16184.868124709,0
+SCHR.US,D,20110208,000000,19.3688,19.373,19.2941,19.2941,17940.919681284,0
+SCHR.US,D,20110209,000000,19.2988,19.3619,19.2862,19.3619,18394.308307352,0
+SCHR.US,D,20110210,000000,19.3213,19.3344,19.2734,19.2862,182549.7424178,0
+SCHR.US,D,20110211,000000,19.3579,19.3579,19.3096,19.3344,25378.704800634,0
+SCHR.US,D,20110214,000000,19.3257,19.373,19.3257,19.3427,14066.105667279,0
+SCHR.US,D,20110215,000000,19.3653,19.3653,19.3537,19.3653,15331.170516601,0
+SCHR.US,D,20110216,000000,19.3579,19.3808,19.3257,19.3619,25077.920151144,0
+SCHR.US,D,20110218,000000,19.3771,19.4225,19.3771,19.4105,3819.5227181432,0
+SCHR.US,D,20110222,000000,19.4895,19.5554,19.4706,19.5554,23790.738783479,0
+SCHR.US,D,20110223,000000,19.5664,19.5664,19.5095,19.5216,61742.684263118,0
+SCHR.US,D,20110224,000000,19.5664,19.5826,19.5478,19.5478,11286.05931134,0
+SCHR.US,D,20110225,000000,19.5595,19.5826,19.5595,19.5747,4814.7660436584,0
+SCHR.US,D,20110228,000000,19.6075,19.6197,19.5917,19.6119,24962.914255753,0
+SCHR.US,D,20110301,000000,19.5176,19.604,19.5176,19.604,49134.057154761,0
+SCHR.US,D,20110302,000000,19.5826,19.6119,19.5365,19.5365,32613.01795121,0
+SCHR.US,D,20110303,000000,19.4614,19.4614,19.4185,19.4185,5566.7276673809,0
+SCHR.US,D,20110304,000000,19.4733,19.5365,19.4733,19.5321,13944.464816383,0
+SCHR.US,D,20110307,000000,19.5013,19.5595,19.4733,19.5253,23005.602382238,0
+SCHR.US,D,20110308,000000,19.5057,19.5176,19.4811,19.4931,83638.03742445,0
+SCHR.US,D,20110309,000000,19.5253,19.5747,19.5013,19.5629,24916.469567227,0
+SCHR.US,D,20110310,000000,19.6002,19.6802,19.579,19.6757,42399.577318774,0
+SCHR.US,D,20110311,000000,19.6721,19.6757,19.6404,19.6563,24743.960724138,0
+SCHR.US,D,20110314,000000,19.7027,19.7436,19.7027,19.7151,196870.18804605,0
+SCHR.US,D,20110315,000000,19.8382,19.8382,19.735,19.748,95112.08714172,0
+SCHR.US,D,20110316,000000,19.8052,19.9035,19.7894,19.8704,67415.571218554,0
+SCHR.US,D,20110317,000000,19.8219,19.8219,19.7698,19.8219,10082.920713385,0
+SCHR.US,D,20110318,000000,19.7555,19.7934,19.7555,19.7737,10306.297548667,0
+SCHR.US,D,20110321,000000,19.7197,19.748,19.6848,19.7151,188720.251036,0
+SCHR.US,D,20110322,000000,19.689,19.7076,19.6848,19.7027,20922.226354161,0
+SCHR.US,D,20110323,000000,19.7555,19.7587,19.6802,19.6802,26294.328660107,0
+SCHR.US,D,20110324,000000,19.6517,19.6681,19.6075,19.6119,20075.163701555,0
+SCHR.US,D,20110325,000000,19.633,19.6445,19.5554,19.5595,34335.894730268,0
+SCHR.US,D,20110328,000000,19.5519,19.5705,19.5365,19.5595,9877.2370927781,0
+SCHR.US,D,20110329,000000,19.5554,19.5554,19.5136,19.5136,15264.820961566,0
+SCHR.US,D,20110330,000000,19.5438,19.5826,19.5438,19.5705,18358.921878001,0
+SCHR.US,D,20110331,000000,19.5962,19.6002,19.5136,19.5438,68340.041685366,0
+SCHR.US,D,20110401,000000,19.4429,19.5136,19.4429,19.5013,28897.442869288,0
+SCHR.US,D,20110404,000000,19.5478,19.5871,19.5478,19.5595,85332.162729659,0
+SCHR.US,D,20110405,000000,19.5519,19.5519,19.4931,19.5013,26780.892063693,0
+SCHR.US,D,20110406,000000,19.466,19.4774,19.4429,19.4528,36989.876931643,0
+SCHR.US,D,20110407,000000,19.4706,19.4706,19.4429,19.4429,46349.587495153,0
+SCHR.US,D,20110408,000000,19.3978,19.4387,19.3978,19.4348,14130.243570479,0
+SCHR.US,D,20110411,000000,19.447,19.466,19.4264,19.447,16788.649075522,0
+SCHR.US,D,20110412,000000,19.5013,19.5402,19.5013,19.5365,5944.9201310765,0
+SCHR.US,D,20110413,000000,19.5136,19.579,19.5136,19.5629,11232.979667313,0
+SCHR.US,D,20110414,000000,19.6075,19.6119,19.5478,19.5478,6433.695186496,0
+SCHR.US,D,20110415,000000,19.6239,19.6404,19.6075,19.637,30865.813001973,0
+SCHR.US,D,20110418,000000,19.6681,19.6963,19.637,19.689,44000.813246938,0
+SCHR.US,D,20110419,000000,19.6997,19.7117,19.6848,19.6963,66875.928170941,0
+SCHR.US,D,20110420,000000,19.6802,19.6802,19.6517,19.6605,27269.667119111,0
+SCHR.US,D,20110421,000000,19.6517,19.6646,19.6486,19.6605,16753.26264617,0
+SCHR.US,D,20110425,000000,19.6721,19.7027,19.6721,19.6997,20944.342872505,0
+SCHR.US,D,20110426,000000,19.7117,19.7621,19.7076,19.7621,58765.80089391,0
+SCHR.US,D,20110427,000000,19.7197,19.731,19.6997,19.7027,26258.942230755,0
+SCHR.US,D,20110428,000000,19.7771,19.8009,19.7587,19.7894,40247.640083828,0
+SCHR.US,D,20110429,000000,19.7856,19.8219,19.7771,19.8096,35056.893228309,0
+SCHR.US,D,20110502,000000,19.7856,19.8177,19.7698,19.8009,24575.875184717,0
+SCHR.US,D,20110503,000000,19.8382,19.8382,19.8052,19.8382,34461.958884834,0
+SCHR.US,D,20110504,000000,19.8259,19.8667,19.8259,19.8536,8910.7452411114,0
+SCHR.US,D,20110505,000000,19.8921,19.9204,19.8875,19.9073,38776.891613899,0
+SCHR.US,D,20110506,000000,19.8536,19.9449,19.8536,19.932,21641.013200366,0
+SCHR.US,D,20110509,000000,19.954,19.9693,19.9492,19.9608,22910.501353357,0
+SCHR.US,D,20110510,000000,19.9282,19.9449,19.8993,19.8993,44620.075760591,0
+SCHR.US,D,20110511,000000,19.8875,19.9492,19.8744,19.9449,25095.61336582,0
+SCHR.US,D,20110512,000000,19.9449,19.9575,19.8993,19.9158,20594.901882658,0
+SCHR.US,D,20110513,000000,19.9492,19.995,19.9492,19.9651,25796.70699735,0
+SCHR.US,D,20110516,000000,19.9845,20.0026,19.9492,20.0026,72343.13150577,0
+SCHR.US,D,20110517,000000,20.0315,20.0465,19.995,20.0357,388060.85418116,0
+SCHR.US,D,20110518,000000,20.024,20.024,19.9492,19.9651,16364.011923302,0
+SCHR.US,D,20110519,000000,19.8993,19.9729,19.8993,19.9729,17909.956555602,0
+SCHR.US,D,20110520,000000,19.9983,20.0158,19.9815,20.0158,8899.6869819389,0
+SCHR.US,D,20110523,000000,20.0818,20.0818,20.0315,20.0357,25920.55950008,0
+SCHR.US,D,20110524,000000,20.0113,20.04,19.9983,20.0357,5524.7062825256,0
+SCHR.US,D,20110525,000000,20.0575,20.0575,20.024,20.0465,7900.0203527549,0
+SCHR.US,D,20110526,000000,20.0777,20.1271,20.0777,20.1271,6009.0580342763,0
+SCHR.US,D,20110527,000000,20.1271,20.1404,20.1161,20.1193,53513.127787027,0
+SCHR.US,D,20110531,000000,20.1193,20.1684,20.113,20.1684,12128.698660277,0
+SCHR.US,D,20110601,000000,20.1921,20.2492,20.172,20.2492,20816.067066106,0
+SCHR.US,D,20110602,000000,20.2035,20.2157,20.1573,20.172,625194.16387387,0
+SCHR.US,D,20110603,000000,20.2735,20.2735,20.1957,20.2111,12181.778304304,0
+SCHR.US,D,20110606,000000,20.2035,20.245,20.1755,20.2288,134839.98904445,0
+SCHR.US,D,20110607,000000,20.1886,20.237,20.1886,20.237,18073.618791353,0
+SCHR.US,D,20110608,000000,20.2663,20.3129,20.2532,20.2935,45212.79845223,0
+SCHR.US,D,20110609,000000,20.2766,20.2766,20.2111,20.237,38763.621702894,0
+SCHR.US,D,20110610,000000,20.2577,20.2894,20.2577,20.2696,232095.16681379,0
+SCHR.US,D,20110613,000000,20.233,20.2766,20.2244,20.2492,42421.693837119,0
+SCHR.US,D,20110614,000000,20.1755,20.1755,20.1095,20.1193,112929.15432027,0
+SCHR.US,D,20110615,000000,20.2663,20.2809,20.165,20.2735,25858.633248716,0
+SCHR.US,D,20110616,000000,20.2894,20.3214,20.2809,20.3087,17783.892401036,0
+SCHR.US,D,20110617,000000,20.2935,20.3174,20.2809,20.3129,15087.888814808,0
+SCHR.US,D,20110620,000000,20.3441,20.3441,20.2735,20.2935,109571.86683554,0
+SCHR.US,D,20110621,000000,20.2766,20.2894,20.245,20.2663,132486.79149256,0
+SCHR.US,D,20110622,000000,20.3007,20.3087,20.2617,20.2766,30089.523208072,0
+SCHR.US,D,20110623,000000,20.3441,20.3716,20.3364,20.3441,65367.581619826,0
+SCHR.US,D,20110624,000000,20.3561,20.4363,20.3561,20.4199,100519.57587702,0
+SCHR.US,D,20110627,000000,20.4363,20.4363,20.3523,20.3756,37266.333410951,0
+SCHR.US,D,20110628,000000,20.3329,20.3406,20.2157,20.2288,21426.482972421,0
+SCHR.US,D,20110629,000000,20.1921,20.1997,20.1193,20.1317,206585.97455491,0
+SCHR.US,D,20110630,000000,20.1755,20.1755,20.0465,20.0818,38356.677765349,0
+SCHR.US,D,20110701,000000,20.0615,20.0705,19.9919,20.0073,55846.4204724,0
+SCHR.US,D,20110705,000000,20.1012,20.1317,20.0777,20.1317,31491.71047113,0
+SCHR.US,D,20110706,000000,20.1684,20.172,20.1359,20.1359,50034.199451392,0
+SCHR.US,D,20110707,000000,20.0931,20.0931,20.0538,20.0615,44615.652456922,0
+SCHR.US,D,20110708,000000,20.2035,20.2492,20.2035,20.237,38462.837053405,0
+SCHR.US,D,20110711,000000,20.3007,20.3483,20.2894,20.3483,50299.59767153,0
+SCHR.US,D,20110712,000000,20.3523,20.3802,20.3251,20.3756,6809.6759983573,0
+SCHR.US,D,20110713,000000,20.3523,20.3999,20.3214,20.3999,71179.802640836,0
+SCHR.US,D,20110714,000000,20.3329,20.3561,20.3214,20.3251,11741.659589243,0
+SCHR.US,D,20110715,000000,20.3007,20.3839,20.2962,20.3716,31945.099097198,0
+SCHR.US,D,20110718,000000,20.4034,20.4123,20.3716,20.3874,78701.630529894,0
+SCHR.US,D,20110719,000000,20.3607,20.4034,20.3607,20.3999,9994.4546400054,0
+SCHR.US,D,20110720,000000,20.3607,20.3874,20.3523,20.3689,82925.885533748,0
+SCHR.US,D,20110721,000000,20.3406,20.3441,20.2577,20.3041,17914.379859271,0
+SCHR.US,D,20110722,000000,20.3291,20.3364,20.3041,20.3364,16722.299520487,0
+SCHR.US,D,20110725,000000,20.2855,20.3364,20.2809,20.2962,37606.927793461,0
+SCHR.US,D,20110726,000000,20.3291,20.3649,20.3041,20.3483,218776.59946655,0
+SCHR.US,D,20110727,000000,20.3329,20.3441,20.2855,20.3041,16936.829748431,0
+SCHR.US,D,20110728,000000,20.3483,20.3649,20.3329,20.3483,23273.212254211,0
+SCHR.US,D,20110729,000000,20.4164,20.5286,20.4164,20.5199,34400.032633468,0
+SCHR.US,D,20110801,000000,20.483,20.5715,20.483,20.516,27862.389810751,0
+SCHR.US,D,20110802,000000,20.5923,20.647,20.5715,20.6389,64241.850836078,0
+SCHR.US,D,20110803,000000,20.619,20.6749,20.619,20.623,17797.162312043,0
+SCHR.US,D,20110804,000000,20.6634,20.8058,20.6634,20.8058,32352.043034743,0
+SCHR.US,D,20110805,000000,20.6944,20.7518,20.6044,20.6515,116456.73899627,0
+SCHR.US,D,20110808,000000,20.7306,20.8494,20.7306,20.8261,136332.85403272,0
+SCHR.US,D,20110809,000000,20.7674,21.0038,20.7479,20.9279,89406.025408767,0
+SCHR.US,D,20110810,000000,21.0341,21.0604,20.9822,21.0604,36027.808383645,0
+SCHR.US,D,20110811,000000,21.007,21.007,20.8879,20.8983,41749.351679439,0
+SCHR.US,D,20110812,000000,20.9404,20.9774,20.9404,20.9699,20681.156304203,0
+SCHR.US,D,20110815,000000,20.9531,20.9993,20.9319,20.9319,24721.844205793,0
+SCHR.US,D,20110816,000000,20.9571,21.0341,20.9571,21.0156,16118.518569675,0
+SCHR.US,D,20110817,000000,21.0223,21.0563,20.9867,21.0563,23069.740285438,0
+SCHR.US,D,20110818,000000,21.1526,21.1891,21.0905,21.1042,253247.40495872,0
+SCHR.US,D,20110819,000000,21.1042,21.1214,21.0746,21.1214,63730.959262315,0
+SCHR.US,D,20110822,000000,21.0746,21.1254,21.0563,21.1254,184641.96505322,0
+SCHR.US,D,20110823,000000,21.0905,21.1127,21.071,21.071,41426.450511606,0
+SCHR.US,D,20110824,000000,21.0563,21.0604,20.9444,20.9571,33805.098289995,0
+SCHR.US,D,20110825,000000,21.0156,21.0341,20.9947,21.0223,282321.77997477,0
+SCHR.US,D,20110826,000000,21.0746,21.1081,21.0341,21.0563,91151.01870617,0
+SCHR.US,D,20110829,000000,20.9867,21.0156,20.9822,20.9947,60515.217494982,0
+SCHR.US,D,20110830,000000,21.0527,21.1042,21.0527,21.0824,127725.10509293,0
+SCHR.US,D,20110831,000000,21.1295,21.1295,21.0156,21.0223,121052.55150831,0
+SCHR.US,D,20110901,000000,21.0114,21.1042,20.9699,21.0824,253696.37028112,0
+SCHR.US,D,20110902,000000,21.1295,21.1646,21.1254,21.1526,36969.972065131,0
+SCHR.US,D,20110906,000000,21.205,21.2126,21.1805,21.1976,467709.07169621,0
+SCHR.US,D,20110907,000000,21.1615,21.1646,21.1214,21.1334,22123.153300283,0
+SCHR.US,D,20110908,000000,21.1847,21.1847,21.1254,21.1615,21671.976326048,0
+SCHR.US,D,20110909,000000,21.2244,21.2723,21.1805,21.2211,223511.74604415,0
+SCHR.US,D,20110912,000000,21.2126,21.2211,21.1646,21.1729,19079.92037604,0
+SCHR.US,D,20110913,000000,21.1763,21.1763,21.1334,21.1486,47572.630959619,0
+SCHR.US,D,20110914,000000,21.1729,21.1729,21.1214,21.1486,20860.300102795,0
+SCHR.US,D,20110915,000000,21.0784,21.0824,21.0413,21.0645,517471.23797196,0
+SCHR.US,D,20110916,000000,21.0453,21.0997,21.0453,21.0952,23618.22994039,0
+SCHR.US,D,20110919,000000,21.2019,21.2211,21.1805,21.1976,24648.859695256,0
+SCHR.US,D,20110920,000000,21.2019,21.2126,21.1729,21.2126,43505.403236015,0
+SCHR.US,D,20110921,000000,21.2019,21.2602,21.2019,21.2358,283093.646465,0
+SCHR.US,D,20110922,000000,21.3194,21.3523,21.2913,21.3391,159471.15552503,0
+SCHR.US,D,20110923,000000,21.3279,21.3279,21.2173,21.2439,130805.93609836,0
+SCHR.US,D,20110926,000000,21.2244,21.2275,21.1729,21.1891,44925.283713748,0
+SCHR.US,D,20110927,000000,21.1127,21.1214,21.0784,21.1214,43355.010911269,0
+SCHR.US,D,20110928,000000,21.1081,21.1081,21.0413,21.0905,49463.593278098,0
+SCHR.US,D,20110929,000000,21.0604,21.1295,21.0604,21.1081,191310.09533417,0
+SCHR.US,D,20110930,000000,21.1763,21.1891,21.1254,21.1729,176722.03983395,0
+SCHR.US,D,20111003,000000,21.1937,21.2749,21.1763,21.2749,611435.47781157,0
+SCHR.US,D,20111004,000000,21.2749,21.3116,21.2126,21.2211,286413.33586855,0
+SCHR.US,D,20111005,000000,21.1937,21.1937,21.1334,21.1406,35346.619618625,0
+SCHR.US,D,20111006,000000,21.0997,21.1214,21.0604,21.0684,52670.488438091,0
+SCHR.US,D,20111007,000000,21.0114,21.0223,20.9729,20.9947,118122.11282763,0
+SCHR.US,D,20111010,000000,20.9905,20.9905,20.8134,20.8134,513890.57365195,0
+SCHR.US,D,20111011,000000,20.9239,20.9239,20.8807,20.8983,121103.4195005,0
+SCHR.US,D,20111012,000000,20.8614,20.8687,20.8021,20.8424,107320.40526804,0
+SCHR.US,D,20111013,000000,20.9155,20.9444,20.8879,20.8879,19283.392344812,0
+SCHR.US,D,20111014,000000,20.8807,20.8879,20.8572,20.8572,13946.676468217,0
+SCHR.US,D,20111017,000000,20.8983,20.9365,20.8916,20.9198,60789.462322459,0
+SCHR.US,D,20111018,000000,20.9774,20.9905,20.9155,20.9155,10615.928805494,0
+SCHR.US,D,20111019,000000,20.9319,20.9774,20.9239,20.9612,21749.384140255,0
+SCHR.US,D,20111020,000000,20.9198,21.007,20.9198,20.9444,66451.291018722,0
+SCHR.US,D,20111021,000000,20.9444,20.9571,20.9075,20.9444,55262.544388097,0
+SCHR.US,D,20111024,000000,20.9491,20.9491,20.8614,20.8807,128224.93840752,0
+SCHR.US,D,20111025,000000,20.9075,21.0182,20.9075,21.0114,19440.41962506,0
+SCHR.US,D,20111026,000000,20.9774,20.9774,20.8916,20.9155,82202.675383874,0
+SCHR.US,D,20111027,000000,20.8651,20.8807,20.7869,20.7869,56332.983875985,0
+SCHR.US,D,20111028,000000,20.8454,20.8651,20.8454,20.853,69939.065961694,0
+SCHR.US,D,20111031,000000,20.9699,21.0114,20.9404,21.007,133696.56504602,0
+SCHR.US,D,20111101,000000,21.0824,21.1891,21.0563,21.1763,306298.29751234,0
+SCHR.US,D,20111102,000000,21.1214,21.1688,21.0905,21.1688,439873.22170747,0
+SCHR.US,D,20111103,000000,21.0905,21.1214,21.0905,21.1214,32949.189030051,0
+SCHR.US,D,20111104,000000,21.1254,21.157,21.1254,21.1444,16452.477996681,0
+SCHR.US,D,20111107,000000,21.1486,21.1847,21.1214,21.1254,456520.32506558,0
+SCHR.US,D,20111108,000000,21.1127,21.1526,21.0491,21.0604,148187.30786552,0
+SCHR.US,D,20111109,000000,21.1805,21.205,21.007,21.1646,114676.35926951,0
+SCHR.US,D,20111110,000000,21.1127,21.1486,21.0784,21.1254,103666.75643748,0
+SCHR.US,D,20111111,000000,21.0865,21.0865,21.0563,21.0604,18418.636477532,0
+SCHR.US,D,20111114,000000,21.1334,21.1486,21.0997,21.1406,30096.158163576,0
+SCHR.US,D,20111115,000000,21.1729,21.1763,21.1127,21.1254,52540.000979856,0
+SCHR.US,D,20111116,000000,21.1805,21.1805,21.1334,21.1729,42700.361968265,0
+SCHR.US,D,20111117,000000,21.1214,21.209,21.1214,21.1976,25887.384722563,0
+SCHR.US,D,20111118,000000,21.1688,21.1688,21.1254,21.1444,275328.53687414,0
+SCHR.US,D,20111121,000000,21.1937,21.1976,21.1615,21.1763,409286.07683665,0
+SCHR.US,D,20111122,000000,21.1763,21.2126,21.1646,21.1847,448985.22726551,0
+SCHR.US,D,20111123,000000,21.1729,21.2569,21.1729,21.2479,55733.626228842,0
+SCHR.US,D,20111125,000000,21.2019,21.209,21.1763,21.1805,36633.80098629,0
+SCHR.US,D,20111128,000000,21.1042,21.1976,21.0997,21.1688,131060.27605932,0
+SCHR.US,D,20111129,000000,21.1444,21.1937,21.1214,21.157,136069.66746442,0
+SCHR.US,D,20111130,000000,21.1214,21.1334,21.0684,21.0824,336819.09282815,0
+SCHR.US,D,20111201,000000,21.0114,21.0997,21.0114,21.0824,224752.48272333,0
+SCHR.US,D,20111202,000000,21.0491,21.1173,21.0341,21.1081,142319.79554865,0
+SCHR.US,D,20111205,000000,21.0563,21.1486,21.0527,21.1295,113835.93157241,0
+SCHR.US,D,20111206,000000,21.0905,21.1127,21.0604,21.0746,308439.17648811,0
+SCHR.US,D,20111207,000000,21.1127,21.1486,21.1042,21.1295,109275.50548972,0
+SCHR.US,D,20111208,000000,21.1406,21.209,21.1406,21.1976,76386.031059195,0
+SCHR.US,D,20111209,000000,21.1976,21.205,21.1295,21.1295,105814.27036876,0
+SCHR.US,D,20111212,000000,21.1937,21.205,21.1729,21.1847,26046.623654646,0
+SCHR.US,D,20111213,000000,21.1646,21.2358,21.1526,21.2126,13369.435339419,0
+SCHR.US,D,20111214,000000,21.2314,21.2637,21.2314,21.2569,54685.303259299,0
+SCHR.US,D,20111215,000000,21.2126,21.2681,21.2126,21.2637,203810.35150264,0
+SCHR.US,D,20111216,000000,21.2831,21.3157,21.2791,21.3157,31093.613140925,0
+SCHR.US,D,20111219,000000,21.307,21.3437,21.2994,21.3355,27442.175962201,0
+SCHR.US,D,20111220,000000,21.2956,21.2956,21.2525,21.2569,24080.465173795,0
+SCHR.US,D,20111221,000000,21.2637,21.2749,21.209,21.209,52643.948616077,0
+SCHR.US,D,20111222,000000,21.2211,21.2479,21.205,21.2173,33053.136666272,0
+SCHR.US,D,20111223,000000,21.1805,21.1805,21.1295,21.1526,40103.882714588,0
+SCHR.US,D,20111227,000000,21.1526,21.1729,21.1406,21.1615,47006.448089993,0
+SCHR.US,D,20111228,000000,21.1646,21.2173,21.1526,21.209,77553.783227801,0
+SCHR.US,D,20111229,000000,21.209,21.2681,21.1976,21.2479,360231.63914794,0
+SCHR.US,D,20111230,000000,21.2358,22.3452,21.2358,21.2994,218688.13339317,0
+SCHR.US,D,20120103,000000,21.205,21.2314,21.1805,21.1891,265088.58888051,0
+SCHR.US,D,20120104,000000,21.1976,21.209,21.1615,21.2019,73610.408006925,0
+SCHR.US,D,20120105,000000,21.1847,21.2314,21.1729,21.1891,23969.882582072,0
+SCHR.US,D,20120106,000000,21.2126,21.2397,21.1976,21.2314,182231.26455364,0
+SCHR.US,D,20120109,000000,21.2275,21.2749,21.2211,21.2569,240464.05735545,0
+SCHR.US,D,20120110,000000,21.2211,21.2397,21.2126,21.2244,44210.920171213,0
+SCHR.US,D,20120111,000000,21.2525,21.2749,21.2439,21.2749,49525.519529462,0
+SCHR.US,D,20120112,000000,21.2723,21.2749,21.1371,21.2211,716079.78435991,0
+SCHR.US,D,20120113,000000,21.2913,21.3157,21.2831,21.2956,54349.13218046,0
+SCHR.US,D,20120117,000000,21.2956,21.3157,21.2913,21.3116,44000.813246938,0
+SCHR.US,D,20120118,000000,21.307,21.3116,21.2681,21.2791,28988.120594502,0
+SCHR.US,D,20120119,000000,21.2637,21.2681,21.2019,21.2173,29673.73266319,0
+SCHR.US,D,20120120,000000,21.1937,21.1976,21.1646,21.1729,35786.738333685,0
+SCHR.US,D,20120123,000000,21.1371,21.1615,21.1254,21.1526,50680.001787059,0
+SCHR.US,D,20120124,000000,21.1526,21.1688,21.1334,21.1646,25721.510834977,0
+SCHR.US,D,20120125,000000,21.1646,21.3028,21.157,21.2602,22087.76687093,0
+SCHR.US,D,20120126,000000,21.2994,21.3279,21.2956,21.3194,59604.016939178,0
+SCHR.US,D,20120127,000000,21.3355,21.3523,21.3194,21.3483,11157.783504941,0
+SCHR.US,D,20120130,000000,21.38,21.3986,21.377,21.3831,30584.933218994,0
+SCHR.US,D,20120131,000000,21.377,21.4273,21.369,21.4107,35003.81358428,0
+SCHR.US,D,20120201,000000,21.3727,21.3831,21.3606,21.3727,76383.819407362,0
+SCHR.US,D,20120202,000000,21.377,21.3912,21.3651,21.3831,60384.73003675,0
+SCHR.US,D,20120203,000000,21.2994,21.3028,21.2681,21.2791,70215.522441002,0
+SCHR.US,D,20120206,000000,21.2994,21.3279,21.2791,21.3279,34844.574652199,0
+SCHR.US,D,20120207,000000,21.2791,21.2791,21.2397,21.2525,28017.205439166,0
+SCHR.US,D,20120208,000000,21.2525,21.2602,21.2314,21.2479,34665.430853606,0
+SCHR.US,D,20120209,000000,21.2173,21.2358,21.1847,21.209,39665.975651361,0
+SCHR.US,D,20120210,000000,21.2397,21.2791,21.2397,21.2569,25064.650240138,0
+SCHR.US,D,20120213,000000,21.2397,21.2749,21.2314,21.2602,38502.646786424,0
+SCHR.US,D,20120214,000000,21.2723,21.2994,21.2525,21.2791,96240.029577303,0
+SCHR.US,D,20120215,000000,21.2723,21.3194,21.2723,21.2913,20904.533139485,0
+SCHR.US,D,20120216,000000,21.2723,21.2791,21.2244,21.2397,1468017.0799122,0
+SCHR.US,D,20120217,000000,21.1976,21.2244,21.1847,21.2211,87097.060893572,0
+SCHR.US,D,20120221,000000,21.1891,21.1976,21.1526,21.1891,70850.266517499,0
+SCHR.US,D,20120222,000000,21.1937,21.2314,21.1891,21.2275,75065.674914013,0
+SCHR.US,D,20120223,000000,21.2126,21.2439,21.1976,21.2314,40858.055990144,0
+SCHR.US,D,20120224,000000,21.2244,21.2358,21.2211,21.2275,40886.807463993,0
+SCHR.US,D,20120227,000000,21.2956,21.2956,21.2791,21.2873,31325.836583545,0
+SCHR.US,D,20120228,000000,21.2913,21.3116,21.2831,21.2831,22828.670235481,0
+SCHR.US,D,20120229,000000,21.2831,21.2873,21.2173,21.2275,95229.304688949,0
+SCHR.US,D,20120301,000000,21.1688,21.1937,21.1444,21.1805,251893.87403602,0
+SCHR.US,D,20120302,000000,21.1891,21.2439,21.1891,21.2397,32356.466338411,0
+SCHR.US,D,20120305,000000,21.2275,21.2314,21.2019,21.205,93665.666841971,0
+SCHR.US,D,20120306,000000,21.2602,21.2791,21.2525,21.2723,225654.83667178,0
+SCHR.US,D,20120307,000000,21.2569,21.2569,21.2314,21.2314,73661.275999119,0
+SCHR.US,D,20120308,000000,21.2314,21.2358,21.1937,21.1937,31190.925821642,0
+SCHR.US,D,20120309,000000,21.1937,21.1976,21.157,21.1847,50724.234823749,0
+SCHR.US,D,20120312,000000,21.2211,21.2211,21.1763,21.1763,36021.173428141,0
+SCHR.US,D,20120313,000000,21.1295,21.157,21.0784,21.0824,98544.570788829,0
+SCHR.US,D,20120314,000000,21.0182,21.0182,20.8983,20.9075,508848.00746933,0
+SCHR.US,D,20120315,000000,20.9075,20.9571,20.9075,20.9198,265110.70539887,0
+SCHR.US,D,20120316,000000,20.8726,20.9114,20.8614,20.9114,110706.44422662,0
+SCHR.US,D,20120319,000000,20.8849,20.8879,20.8104,20.8345,132480.15653706,0
+SCHR.US,D,20120320,000000,20.8424,20.853,20.8021,20.8219,83837.086089552,0
+SCHR.US,D,20120321,000000,20.8614,20.9075,20.8614,20.8949,60968.60612105,0
+SCHR.US,D,20120322,000000,20.9279,20.9404,20.9198,20.9198,31151.11608862,0
+SCHR.US,D,20120323,000000,20.9699,20.9905,20.9491,20.9699,39878.294227469,0
+SCHR.US,D,20120326,000000,20.9729,20.9822,20.9239,20.9729,85750.164926376,0
+SCHR.US,D,20120327,000000,20.9822,21.0491,20.9822,21.0377,74658.730976468,0
+SCHR.US,D,20120328,000000,21.0341,21.0645,21.0223,21.0223,75987.93372899,0
+SCHR.US,D,20120329,000000,21.0604,21.0784,21.0413,21.0746,145336.48865088,0
+SCHR.US,D,20120330,000000,21.0746,21.0905,21.007,21.0262,53973.151368597,0
+SCHR.US,D,20120402,000000,21.0453,21.0527,21.0156,21.0262,68375.428114717,0
+SCHR.US,D,20120403,000000,21.0377,21.0645,20.9075,20.9198,103912.24979111,0
+SCHR.US,D,20120404,000000,20.9822,21.0114,20.9729,20.9905,53473.318054006,0
+SCHR.US,D,20120405,000000,21.0413,21.0527,21.0262,21.0527,38812.278043252,0
+SCHR.US,D,20120409,000000,21.1891,21.1976,21.1729,21.1763,26148.359639032,0
+SCHR.US,D,20120410,000000,21.209,21.2569,21.1976,21.2358,18648.648268317,0
+SCHR.US,D,20120411,000000,21.1976,21.2126,21.1891,21.2019,194242.74566669,0
+SCHR.US,D,20120412,000000,21.2126,21.2211,21.1729,21.1763,22353.165091068,0
+SCHR.US,D,20120413,000000,21.2244,21.2439,21.2244,21.2314,89441.41183812,0
+SCHR.US,D,20120416,000000,21.2479,21.2749,21.2439,21.2569,78274.781725839,0
+SCHR.US,D,20120417,000000,21.2173,21.2397,21.2173,21.2358,47501.858100915,0
+SCHR.US,D,20120418,000000,21.2569,21.2637,21.2439,21.2569,57410.058319377,0
+SCHR.US,D,20120419,000000,21.2681,21.2749,21.2637,21.2749,27619.108108958,0
+SCHR.US,D,20120420,000000,21.2479,21.2723,21.2439,21.2723,83093.971073168,0
+SCHR.US,D,20120423,000000,21.307,21.3194,21.2956,21.307,77821.393099772,0
+SCHR.US,D,20120424,000000,21.2956,21.2956,21.2637,21.2637,114897.52445296,0
+SCHR.US,D,20120425,000000,21.2244,21.2637,21.2126,21.2637,31883.172845834,0
+SCHR.US,D,20120426,000000,21.2956,21.3116,21.2913,21.2994,11071.529083396,0
+SCHR.US,D,20120427,000000,21.2956,21.324,21.2913,21.3157,255985.4299298,0
+SCHR.US,D,20120430,000000,21.3316,21.3483,21.3316,21.3355,89390.543845926,0
+SCHR.US,D,20120501,000000,21.3316,21.3355,21.2749,21.2913,208235.86682343,0
+SCHR.US,D,20120502,000000,21.3194,21.3194,21.2994,21.3116,90527.332888849,0
+SCHR.US,D,20120503,000000,21.2831,21.3116,21.2831,21.3028,26665.886168299,0
+SCHR.US,D,20120504,000000,21.3523,21.3606,21.3391,21.3483,9056.7142621868,0
+SCHR.US,D,20120507,000000,21.3564,21.3727,21.3523,21.3606,19356.37685535,0
+SCHR.US,D,20120508,000000,21.3727,21.3986,21.3727,21.38,72581.989903894,0
+SCHR.US,D,20120509,000000,21.4145,21.419,21.377,21.3867,46542.001204752,0
+SCHR.US,D,20120510,000000,21.3651,21.38,21.3564,21.38,36001.268561631,0
+SCHR.US,D,20120511,000000,21.4107,21.4107,21.3831,21.3912,122291.07653562,0
+SCHR.US,D,20120514,000000,21.439,21.4601,21.439,21.4432,13190.291540826,0
+SCHR.US,D,20120515,000000,21.4432,21.4519,21.4273,21.4519,69523.275416812,0
+SCHR.US,D,20120516,000000,21.4145,21.4519,21.4145,21.4477,11392.218599396,0
+SCHR.US,D,20120517,000000,21.4356,21.4814,21.4356,21.477,37732.991948027,0
+SCHR.US,D,20120518,000000,21.4432,21.477,21.431,21.4637,27075.041757677,0
+SCHR.US,D,20120521,000000,21.4601,21.4637,21.4477,21.4519,15616.473603248,0
+SCHR.US,D,20120522,000000,21.431,21.431,21.4025,21.4234,25128.788143338,0
+SCHR.US,D,20120523,000000,21.4519,21.4814,21.4519,21.4565,22607.505052033,0
+SCHR.US,D,20120524,000000,21.4234,21.439,21.4234,21.431,11202.01654163,0
+SCHR.US,D,20120525,000000,21.4565,21.4698,21.4432,21.4519,35231.613723232,0
+SCHR.US,D,20120529,000000,21.4698,21.489,21.4519,21.4601,206915.51067824,0
+SCHR.US,D,20120530,000000,21.5099,21.5655,21.5099,21.5532,27678.822708489,0
+SCHR.US,D,20120531,000000,21.5655,21.6215,21.5655,21.5939,157686.3524946,0
+SCHR.US,D,20120601,000000,21.6545,21.6712,21.6376,21.667,420328.85444621,0
+SCHR.US,D,20120604,000000,21.614,21.6259,21.5744,21.5819,104062.64211585,0
+SCHR.US,D,20120605,000000,21.5697,21.5939,21.5532,21.5611,41258.364972185,0
+SCHR.US,D,20120606,000000,21.5486,21.5486,21.4854,21.4972,149010.04234795,0
+SCHR.US,D,20120607,000000,21.4972,21.5136,21.4663,21.5136,622263.72519318,0
+SCHR.US,D,20120608,000000,21.5697,21.5697,21.5099,21.5136,84350.189315151,0
+SCHR.US,D,20120611,000000,21.4854,21.5574,21.4854,21.5532,39856.177709126,0
+SCHR.US,D,20120612,000000,21.5247,21.5281,21.477,21.4854,67687.604394195,0
+SCHR.US,D,20120613,000000,21.489,21.5401,21.4854,21.5372,35864.146147893,0
+SCHR.US,D,20120614,000000,21.5281,21.5372,21.4972,21.4972,60625.800086707,0
+SCHR.US,D,20120615,000000,21.5401,21.5697,21.5326,21.5655,35293.539974598,0
+SCHR.US,D,20120618,000000,21.5574,21.5655,21.5486,21.5655,52951.36822107,0
+SCHR.US,D,20120619,000000,21.5247,21.5326,21.5061,21.5281,41848.876011989,0
+SCHR.US,D,20120620,000000,21.489,21.5099,21.4698,21.4935,29178.322652267,0
+SCHR.US,D,20120621,000000,21.4972,21.5247,21.4972,21.5017,57277.359209307,0
+SCHR.US,D,20120622,000000,21.4601,21.4814,21.4601,21.4637,15455.023019331,0
+SCHR.US,D,20120625,000000,21.5179,21.5326,21.5099,21.5281,32469.260581969,0
+SCHR.US,D,20120626,000000,21.5017,21.5207,21.4935,21.5099,37385.762610013,0
+SCHR.US,D,20120627,000000,21.5207,21.5247,21.489,21.5207,44746.139915157,0
+SCHR.US,D,20120628,000000,21.5744,21.5744,21.5532,21.5611,22737.992510267,0
+SCHR.US,D,20120629,000000,21.4935,21.5281,21.489,21.5247,253026.23977527,0
+SCHR.US,D,20120702,000000,21.5326,21.5857,21.5326,21.544,248085.40957705,0
+SCHR.US,D,20120703,000000,21.5574,21.5655,21.5372,21.5372,39895.987442146,0
+SCHR.US,D,20120705,000000,21.5486,21.5819,21.5486,21.5697,122410.50573468,0
+SCHR.US,D,20120706,000000,21.5898,21.6096,21.5857,21.5857,157920.78758906,0
+SCHR.US,D,20120709,000000,21.6215,21.6376,21.614,21.6376,41165.475595136,0
+SCHR.US,D,20120710,000000,21.6259,21.6421,21.6215,21.6331,19464.74779524,0
+SCHR.US,D,20120711,000000,21.6331,21.6503,21.6178,21.6178,43392.608992455,0
+SCHR.US,D,20120712,000000,21.6331,21.6503,21.6331,21.6467,25206.195957543,0
+SCHR.US,D,20120713,000000,21.6421,21.6421,21.614,21.6421,32157.417673309,0
+SCHR.US,D,20120716,000000,21.6949,21.6987,21.667,21.6748,40453.323704435,0
+SCHR.US,D,20120717,000000,21.6631,21.6712,21.6421,21.6421,25549.001991888,0
+SCHR.US,D,20120718,000000,21.6631,21.6712,21.6631,21.6631,27815.945122228,0
+SCHR.US,D,20120719,000000,21.6503,21.6748,21.6421,21.6631,41357.889304735,0
+SCHR.US,D,20120720,000000,21.6869,21.706,21.6793,21.6949,23049.835418928,0
+SCHR.US,D,20120723,000000,21.7485,21.7485,21.7182,21.7257,9921.4701294676,0
+SCHR.US,D,20120724,000000,21.706,21.761,21.706,21.7531,91748.164701478,0
+SCHR.US,D,20120725,000000,21.7407,21.7485,21.7257,21.7485,11089.222298072,0
+SCHR.US,D,20120726,000000,21.7182,21.7224,21.706,21.7224,17093.857028679,0
+SCHR.US,D,20120727,000000,21.6793,21.6793,21.5898,21.6331,2658310.4040135,0
+SCHR.US,D,20120730,000000,21.6299,21.667,21.6299,21.6631,1075552.8269286,0
+SCHR.US,D,20120731,000000,21.6869,21.6987,21.667,21.6911,44697.483574798,0
+SCHR.US,D,20120801,000000,21.6467,21.667,21.6178,21.6299,80431.142264456,0
+SCHR.US,D,20120802,000000,21.6545,21.6869,21.6467,21.6503,94525.999405584,0
+SCHR.US,D,20120803,000000,21.5939,21.5939,21.5655,21.5898,18013.904191822,0
+SCHR.US,D,20120806,000000,21.6064,21.6299,21.5978,21.5978,92723.503160485,0
+SCHR.US,D,20120807,000000,21.5372,21.5401,21.5136,21.5247,189470.00100788,0
+SCHR.US,D,20120808,000000,21.5281,21.5532,21.4972,21.5017,60590.413657354,0
+SCHR.US,D,20120809,000000,21.489,21.5136,21.4698,21.4972,45314.534436616,0
+SCHR.US,D,20120810,000000,21.544,21.544,21.5281,21.5372,1304131.4673255,0
+SCHR.US,D,20120813,000000,21.5574,21.5574,21.5281,21.5281,71602.228141222,0
+SCHR.US,D,20120814,000000,21.4972,21.4972,21.477,21.489,55600.927118774,0
+SCHR.US,D,20120815,000000,21.4565,21.4565,21.4065,21.4107,33594.991365718,0
+SCHR.US,D,20120816,000000,21.4145,21.4273,21.3727,21.3949,232322.96695275,0
+SCHR.US,D,20120817,000000,21.4107,21.4273,21.4025,21.4107,8952.7666259664,0
+SCHR.US,D,20120820,000000,21.4107,21.431,21.4107,21.4234,118391.93435144,0
+SCHR.US,D,20120821,000000,21.3949,21.4273,21.3831,21.419,32020.29525957,0
+SCHR.US,D,20120822,000000,21.4663,21.5326,21.4637,21.5247,15218.376273042,0
+SCHR.US,D,20120823,000000,21.5486,21.5697,21.5372,21.5611,803159.1520388,0
+SCHR.US,D,20120824,000000,21.5744,21.5819,21.5372,21.544,56954.458041474,0
+SCHR.US,D,20120827,000000,21.5611,21.5744,21.5532,21.5655,514788.50429675,0
+SCHR.US,D,20120828,000000,21.5784,21.5978,21.5655,21.5857,41647.615695053,0
+SCHR.US,D,20120829,000000,21.5697,21.5784,21.544,21.5744,67995.023999188,0
+SCHR.US,D,20120830,000000,21.5939,21.6064,21.5857,21.6018,25080.131802979,0
+SCHR.US,D,20120831,000000,21.6178,21.6712,21.5898,21.667,487470.18083725,0
+SCHR.US,D,20120904,000000,21.6421,21.6631,21.6259,21.6331,32754.563668617,0
+SCHR.US,D,20120905,000000,21.6215,21.6503,21.614,21.6215,56846.087101584,0
+SCHR.US,D,20120906,000000,21.5655,21.5857,21.544,21.5574,31956.15735637,0
+SCHR.US,D,20120907,000000,21.6299,21.6331,21.5744,21.5744,30768.500321256,0
+SCHR.US,D,20120910,000000,21.5978,21.5978,21.5574,21.5784,32239.248791185,0
+SCHR.US,D,20120911,000000,21.5784,21.5784,21.5532,21.5532,158270.2285789,0
+SCHR.US,D,20120912,000000,21.5247,21.5247,21.5099,21.5207,23436.874489961,0
+SCHR.US,D,20120913,000000,21.5486,21.5697,21.4637,21.5532,40922.193893344,0
+SCHR.US,D,20120914,000000,21.4972,21.4972,21.4432,21.4519,114260.56872463,0
+SCHR.US,D,20120917,000000,21.4601,21.4854,21.4601,21.473,22116.518344779,0
+SCHR.US,D,20120918,000000,21.5179,21.5179,21.489,21.4935,13968.792986562,0
+SCHR.US,D,20120919,000000,21.5326,21.5326,21.5061,21.5136,48775.769557574,0
+SCHR.US,D,20120920,000000,21.5611,21.5611,21.5136,21.5207,17259.730916265,0
+SCHR.US,D,20120921,000000,21.5136,21.5486,21.5136,21.544,21194.259529801,0
+SCHR.US,D,20120924,000000,21.5532,21.5819,21.5532,21.5655,25201.772653875,0
+SCHR.US,D,20120925,000000,21.5784,21.5978,21.5486,21.5898,131933.87853394,0
+SCHR.US,D,20120926,000000,21.6096,21.6467,21.6096,21.6421,80209.977081009,0
+SCHR.US,D,20120927,000000,21.6259,21.6376,21.6215,21.6331,96456.771457082,0
+SCHR.US,D,20120928,000000,21.6421,21.6631,21.6259,21.6331,220167.72847044,0
+SCHR.US,D,20121001,000000,21.6215,21.6376,21.6096,21.6299,162883.73430562,0
+SCHR.US,D,20121002,000000,21.6096,21.6376,21.6096,21.6299,25767.955523501,0
+SCHR.US,D,20121003,000000,21.6376,21.6503,21.6259,21.6503,116956.57231086,0
+SCHR.US,D,20121004,000000,21.6259,21.6331,21.5978,21.6018,50737.504734757,0
+SCHR.US,D,20121005,000000,21.5655,21.5697,21.544,21.544,34647.737638929,0
+SCHR.US,D,20121008,000000,21.5532,21.5978,21.5532,21.5819,31462.958997281,0
+SCHR.US,D,20121009,000000,21.5697,21.5784,21.5574,21.5655,1772687.6016744,0
+SCHR.US,D,20121010,000000,21.5574,21.5898,21.5372,21.5898,17856.876911574,0
+SCHR.US,D,20121011,000000,21.5532,21.5898,21.5486,21.5898,10929.98336599,0
+SCHR.US,D,20121012,000000,21.5978,21.614,21.5857,21.5939,64387.819857154,0
+SCHR.US,D,20121015,000000,21.5857,21.6064,21.5857,21.5857,91157.653661674,0
+SCHR.US,D,20121016,000000,21.5744,21.5744,21.544,21.544,47740.716499039,0
+SCHR.US,D,20121017,000000,21.5136,21.5136,21.4565,21.4637,22656.161392391,0
+SCHR.US,D,20121018,000000,21.473,21.4814,21.439,21.439,17965.247851464,0
+SCHR.US,D,20121019,000000,21.4565,21.489,21.4565,21.477,107227.51589099,0
+SCHR.US,D,20121022,000000,21.4637,21.4637,21.4432,21.4432,15758.019320655,0
+SCHR.US,D,20121023,000000,21.477,21.4935,21.477,21.4935,13588.388871032,0
+SCHR.US,D,20121024,000000,21.473,21.4935,21.4698,21.4854,57770.557568396,0
+SCHR.US,D,20121025,000000,21.4234,21.439,21.4065,21.4273,122156.16577371,0
+SCHR.US,D,20121026,000000,21.4637,21.4972,21.4637,21.489,48174.200258598,0
+SCHR.US,D,20121031,000000,21.5179,21.5574,21.5179,21.544,37604.716141628,0
+SCHR.US,D,20121101,000000,21.5372,21.5372,21.5099,21.5207,142731.16278986,0
+SCHR.US,D,20121102,000000,21.489,21.5247,21.489,21.5247,23175.899573494,0
+SCHR.US,D,20121105,000000,21.5611,21.5697,21.5532,21.5574,38473.895312578,0
+SCHR.US,D,20121106,000000,21.5486,21.5574,21.4935,21.4935,15769.077579827,0
+SCHR.US,D,20121107,000000,21.6096,21.614,21.5939,21.5939,30735.325543738,0
+SCHR.US,D,20121108,000000,21.5939,21.6467,21.5939,21.6467,43711.086856619,0
+SCHR.US,D,20121109,000000,21.6421,21.6421,21.6215,21.6376,48795.674424084,0
+SCHR.US,D,20121112,000000,21.6545,21.659,21.6421,21.659,51451.868277292,0
+SCHR.US,D,20121113,000000,21.6748,21.6748,21.6545,21.6748,17115.973547024,0
+SCHR.US,D,20121114,000000,21.6331,21.6793,21.6331,21.6793,103887.92162093,0
+SCHR.US,D,20121115,000000,21.6503,21.6793,21.6503,21.6712,93050.827631987,0
+SCHR.US,D,20121116,000000,21.6712,21.6987,21.667,21.6793,61574.598723698,0
+SCHR.US,D,20121119,000000,21.6545,21.6631,21.6467,21.6631,229985.25096367,0
+SCHR.US,D,20121120,000000,21.6467,21.6467,21.6178,21.6215,163292.889895,0
+SCHR.US,D,20121121,000000,21.5978,21.6018,21.5939,21.5978,26157.206246369,0
+SCHR.US,D,20121123,000000,21.5978,21.5978,21.5857,21.5898,47278.481265634,0
+SCHR.US,D,20121126,000000,21.614,21.6331,21.6064,21.6096,28550.213531275,0
+SCHR.US,D,20121127,000000,21.6178,21.6421,21.6178,21.6421,193685.4094044,0
+SCHR.US,D,20121128,000000,21.659,21.667,21.6545,21.659,100543.9040472,0
+SCHR.US,D,20121129,000000,21.6545,21.667,21.6503,21.6631,30500.890449285,0
+SCHR.US,D,20121130,000000,21.6793,21.6829,21.667,21.6712,47340.407516998,0
+SCHR.US,D,20121203,000000,21.6421,21.659,21.6376,21.6545,364566.4767435,0
+SCHR.US,D,20121204,000000,21.659,21.6712,21.6545,21.659,22746.839117605,0
+SCHR.US,D,20121205,000000,21.6829,21.6987,21.6793,21.6829,97445.379827094,0
+SCHR.US,D,20121206,000000,21.7023,21.71,21.6911,21.6987,41784.73810879,0
+SCHR.US,D,20121207,000000,21.6503,21.6793,21.6503,21.659,27758.442174532,0
+SCHR.US,D,20121210,000000,21.6748,21.6793,21.6631,21.6748,20440.086254244,0
+SCHR.US,D,20121211,000000,21.6503,21.6545,21.6331,21.6545,20886.839924809,0
+SCHR.US,D,20121212,000000,21.6421,21.6467,21.6096,21.6096,101705.0212603,0
+SCHR.US,D,20121213,000000,21.6018,21.6018,21.5697,21.5819,92776.582804512,0
+SCHR.US,D,20121214,000000,21.5898,21.5978,21.5857,21.5978,66502.159010914,0
+SCHR.US,D,20121217,000000,21.5898,21.5898,21.5372,21.5401,69036.712013227,0
+SCHR.US,D,20121218,000000,21.5207,21.5281,21.477,21.4935,95567.687419623,0
+SCHR.US,D,20121219,000000,21.5099,21.5281,21.4972,21.5061,485355.8416835,0
+SCHR.US,D,20121220,000000,21.5281,21.5281,21.5099,21.5099,19438.207973226,0
+SCHR.US,D,20121221,000000,21.5486,21.5532,21.5281,21.5372,51540.334350672,0
+SCHR.US,D,20121224,000000,21.5136,21.5281,21.5136,21.5281,14384.583531444,0
+SCHR.US,D,20121226,000000,21.5326,21.5532,21.5326,21.5486,77146.839290256,0
+SCHR.US,D,20121227,000000,21.5382,21.5986,21.5382,21.5707,70376.973024919,0
+SCHR.US,D,20121228,000000,21.6028,21.6074,21.5824,21.5912,16213.619598557,0
+SCHR.US,D,20121231,000000,21.5824,21.5953,21.5189,21.5382,52303.354233568,0
+SCHR.US,D,20130102,000000,21.5026,21.5257,21.4985,21.5189,282666.79766093,0
+SCHR.US,D,20130103,000000,21.5189,21.5189,21.4486,21.4528,204982.52697491,0
+SCHR.US,D,20130104,000000,21.4442,21.461,21.4278,21.4442,31350.164753723,0
+SCHR.US,D,20130107,000000,21.4528,21.4671,21.4486,21.4646,55718.144666001,0
+SCHR.US,D,20130108,000000,21.4818,21.4898,21.478,21.4862,60645.704953217,0
+SCHR.US,D,20130109,000000,21.4985,21.5189,21.4862,21.5104,196135.919637,0
+SCHR.US,D,20130110,000000,21.4818,21.4862,21.4707,21.4707,506401.9205404,0
+SCHR.US,D,20130111,000000,21.4528,21.4985,21.4528,21.4943,62556.572138206,0
+SCHR.US,D,20130114,000000,21.5146,21.5257,21.5026,21.5104,27296.206941125,0
+SCHR.US,D,20130115,000000,21.5496,21.5496,21.5296,21.5336,39199.317114285,0
+SCHR.US,D,20130116,000000,21.5625,21.5625,21.5336,21.5382,15848.697045868,0
+SCHR.US,D,20130117,000000,21.507,21.507,21.4818,21.4943,211458.24354626,0
+SCHR.US,D,20130118,000000,21.5026,21.5257,21.5026,21.5189,161576.64807145,0
+SCHR.US,D,20130122,000000,21.4985,21.541,21.4985,21.5336,27291.783637456,0
+SCHR.US,D,20130123,000000,21.5542,21.5542,21.5336,21.5382,104190.91792225,0
+SCHR.US,D,20130124,000000,21.5216,21.5382,21.5104,21.5189,68525.820439461,0
+SCHR.US,D,20130125,000000,21.4671,21.4671,21.4199,21.432,47473.106627066,0
+SCHR.US,D,20130128,000000,21.384,21.407,21.384,21.407,125885.01076664,0
+SCHR.US,D,20130129,000000,21.4111,21.4243,21.3956,21.3956,74835.663123228,0
+SCHR.US,D,20130130,000000,21.3917,21.4154,21.384,21.4111,89436.988534451,0
+SCHR.US,D,20130131,000000,21.4199,21.4199,21.3994,21.407,141012.70931447,0
+SCHR.US,D,20130201,000000,21.4743,21.4743,21.3844,21.3844,434080.90555298,0
+SCHR.US,D,20130204,000000,21.4248,21.4646,21.4248,21.4533,58566.752228807,0
+SCHR.US,D,20130205,000000,21.4204,21.4248,21.4121,21.4163,64905.346386421,0
+SCHR.US,D,20130206,000000,21.445,21.4646,21.4369,21.461,159221.23886773,0
+SCHR.US,D,20130207,000000,21.461,21.4826,21.461,21.4646,111358.88151779,0
+SCHR.US,D,20130208,000000,21.4675,21.4712,21.4369,21.4646,118931.57739905,0
+SCHR.US,D,20130211,000000,21.4573,21.4712,21.4573,21.461,34519.46183253,0
+SCHR.US,D,20130212,000000,21.4248,21.4496,21.4248,21.4325,39840.696146283,0
+SCHR.US,D,20130213,000000,21.3962,21.4121,21.3814,21.3962,198144.09950271,0
+SCHR.US,D,20130214,000000,21.4163,21.445,21.4038,21.4369,27148.026268216,0
+SCHR.US,D,20130215,000000,21.4248,21.4369,21.4079,21.4248,26017.872180797,0
+SCHR.US,D,20130219,000000,21.4533,21.4533,21.4121,21.4204,55014.839382636,0
+SCHR.US,D,20130220,000000,21.3999,21.4408,21.3999,21.4325,61174.289741657,0
+SCHR.US,D,20130221,000000,21.4743,21.4785,21.4573,21.4573,51159.930235141,0
+SCHR.US,D,20130222,000000,21.461,21.4743,21.461,21.4712,39236.915195471,0
+SCHR.US,D,20130225,000000,21.461,21.5588,21.461,21.5542,40039.744811388,0
+SCHR.US,D,20130226,000000,21.5415,21.5875,21.5415,21.5629,15443.964760159,0
+SCHR.US,D,20130227,000000,21.5912,21.5912,21.546,21.5505,126453.40528811,0
+SCHR.US,D,20130228,000000,21.5629,21.5762,21.5542,21.5762,44852.299203211,0
+SCHR.US,D,20130301,000000,21.5819,21.5982,21.5819,21.5902,351982.17780532,0
+SCHR.US,D,20130304,000000,21.5982,21.5982,21.5784,21.5784,37786.071592054,0
+SCHR.US,D,20130305,000000,21.5697,21.5697,21.5486,21.5574,22956.94604188,0
+SCHR.US,D,20130306,000000,21.5326,21.5401,21.5207,21.5207,57235.337824452,0
+SCHR.US,D,20130307,000000,21.493,21.493,21.4698,21.4698,46495.556516229,0
+SCHR.US,D,20130308,000000,21.4145,21.4305,21.4061,21.4229,44241.883296895,0
+SCHR.US,D,20130311,000000,21.4273,21.4305,21.4145,21.419,28607.71647897,0
+SCHR.US,D,20130312,000000,21.4352,21.4596,21.4352,21.4565,34607.92790591,0
+SCHR.US,D,20130313,000000,21.439,21.4519,21.4229,21.439,34855.632911371,0
+SCHR.US,D,20130314,000000,21.4229,21.4596,21.419,21.4565,115837.47648261,0
+SCHR.US,D,20130315,000000,21.439,21.493,21.439,21.4814,68826.605088952,0
+SCHR.US,D,20130318,000000,21.5372,21.5372,21.5179,21.5372,185933.56972455,0
+SCHR.US,D,20130319,000000,21.5401,21.5744,21.5401,21.5574,75695.995686839,0
+SCHR.US,D,20130320,000000,21.5401,21.5401,21.5247,21.5247,33703.362305607,0
+SCHR.US,D,20130321,000000,21.5486,21.5532,21.5372,21.5401,18975.97273982,0
+SCHR.US,D,20130322,000000,21.5532,21.5574,21.5281,21.5486,34913.135859067,0
+SCHR.US,D,20130325,000000,21.5401,21.5697,21.5281,21.5655,33119.486221307,0
+SCHR.US,D,20130326,000000,21.544,21.5819,21.5401,21.5697,43257.698230552,0
+SCHR.US,D,20130327,000000,21.6219,21.6335,21.6178,21.6263,26201.439283059,0
+SCHR.US,D,20130328,000000,21.6018,21.6219,21.6018,21.6064,39940.220478836,0
+SCHR.US,D,20130401,000000,21.6149,21.6384,21.6149,21.6267,152809.66019958,0
+SCHR.US,D,20130402,000000,21.6182,21.6182,21.6028,21.6074,81132.235895986,0
+SCHR.US,D,20130403,000000,21.6339,21.672,21.6223,21.672,44812.48947019,0
+SCHR.US,D,20130404,000000,21.6883,21.7114,21.6842,21.7069,26984.364032464,0
+SCHR.US,D,20130405,000000,21.7316,21.7499,21.7271,21.7316,37843.57453975,0
+SCHR.US,D,20130408,000000,21.7271,21.7348,21.7028,21.7069,39884.929182973,0
+SCHR.US,D,20130409,000000,21.7231,21.7271,21.7028,21.7028,55255.909432595,0
+SCHR.US,D,20130410,000000,21.6883,21.6883,21.6558,21.664,73411.359341823,0
+SCHR.US,D,20130411,000000,21.6755,21.6842,21.664,21.6755,387388.51202346,0
+SCHR.US,D,20130412,000000,21.7114,21.7271,21.7069,21.7271,109868.22818136,0
+SCHR.US,D,20130415,000000,21.7316,21.7499,21.7231,21.7499,44352.46588862,0
+SCHR.US,D,20130416,000000,21.7231,21.7316,21.7192,21.7271,322458.83746686,0
+SCHR.US,D,20130417,000000,21.7231,21.7543,21.7231,21.7379,41110.184299274,0
+SCHR.US,D,20130418,000000,21.7543,21.7543,21.7316,21.7348,44317.079459267,0
+SCHR.US,D,20130419,000000,21.7379,21.7379,21.7231,21.7271,53751.986185149,0
+SCHR.US,D,20130422,000000,21.7458,21.7499,21.7379,21.7379,125674.90384237,0
+SCHR.US,D,20130423,000000,21.7543,21.7944,21.7316,21.7316,79117.421074776,0
+SCHR.US,D,20130424,000000,21.7458,21.7458,21.7348,21.7458,101353.36861862,0
+SCHR.US,D,20130425,000000,21.7348,21.7379,21.7192,21.7379,32655.039336067,0
+SCHR.US,D,20130426,000000,21.7624,21.7742,21.7585,21.7706,56251.152758109,0
+SCHR.US,D,20130429,000000,21.7944,21.7944,21.7742,21.7782,71316.925054572,0
+SCHR.US,D,20130430,000000,21.8027,21.8027,21.7706,21.7782,109377.2414741,0
+SCHR.US,D,20130501,000000,21.8056,21.8228,21.7967,21.8056,267481.59616543,0
+SCHR.US,D,20130502,000000,21.8056,21.8135,21.7967,21.8013,51067.040858094,0
+SCHR.US,D,20130503,000000,21.7489,21.7489,21.7023,21.706,26902.532914588,0
+SCHR.US,D,20130506,000000,21.7182,21.7182,21.6869,21.6987,111250.51057791,0
+SCHR.US,D,20130507,000000,21.6869,21.6911,21.6789,21.6829,92006.927966112,0
+SCHR.US,D,20130508,000000,21.6869,21.706,21.6869,21.6949,75839.753056079,0
+SCHR.US,D,20130509,000000,21.6949,21.7224,21.6869,21.6987,104228.51600344,0
+SCHR.US,D,20130510,000000,21.6707,21.6707,21.5934,21.6215,76985.388706339,0
+SCHR.US,D,20130513,000000,21.606,21.6096,21.5934,21.6014,32310.021649886,0
+SCHR.US,D,20130514,000000,21.614,21.6174,21.5523,21.5523,156171.37098799,0
+SCHR.US,D,20130515,000000,21.6014,21.6014,21.5607,21.5815,60769.557455947,0
+SCHR.US,D,20130516,000000,21.6255,21.6631,21.6255,21.6372,43277.603097063,0
+SCHR.US,D,20130517,000000,21.6293,21.6293,21.578,21.5848,88685.026910728,0
+SCHR.US,D,20130520,000000,21.6014,21.606,21.5741,21.5741,25960.369233102,0
+SCHR.US,D,20130521,000000,21.578,21.6096,21.5523,21.6096,54300.475840101,0
+SCHR.US,D,20130522,000000,21.6215,21.6372,21.5131,21.5131,123334.97620149,0
+SCHR.US,D,20130523,000000,21.5607,21.5607,21.5052,21.5202,42014.749899577,0
+SCHR.US,D,20130524,000000,21.5322,21.5477,21.5131,21.5131,43368.280822276,0
+SCHR.US,D,20130528,000000,21.4925,21.4925,21.3862,21.3862,109346.27834842,0
+SCHR.US,D,20130529,000000,21.3822,21.4135,21.3713,21.4135,235175.99781922,0
+SCHR.US,D,20130530,000000,21.4221,21.4423,21.4011,21.4264,113961.99572697,0
+SCHR.US,D,20130531,000000,21.4423,21.4423,21.3419,21.3862,100654.48663892,0
+SCHR.US,D,20130603,000000,21.368,21.4596,21.368,21.4101,209100.62269071,0
+SCHR.US,D,20130604,000000,21.3862,21.4057,21.3791,21.3941,31305.931717033,0
+SCHR.US,D,20130605,000000,21.4017,21.4428,21.4017,21.4347,52075.554094616,0
+SCHR.US,D,20130606,000000,21.4269,21.5061,21.4101,21.4347,28256.063837288,0
+SCHR.US,D,20130607,000000,21.4017,21.4101,21.3471,21.3471,63065.252060136,0
+SCHR.US,D,20130610,000000,21.3103,21.3346,21.2942,21.3144,88483.76659379,0
+SCHR.US,D,20130611,000000,21.2671,21.3308,21.2629,21.3308,46234.58159976,0
+SCHR.US,D,20130612,000000,21.3057,21.3381,21.2859,21.2859,28658.584471164,0
+SCHR.US,D,20130613,000000,21.3103,21.3718,21.3103,21.3718,73187.982506542,0
+SCHR.US,D,20130614,000000,21.4101,21.4428,21.4101,21.4269,607730.96098883,0
+SCHR.US,D,20130617,000000,21.4386,21.4386,21.3862,21.3941,34386.762722462,0
+SCHR.US,D,20130618,000000,21.3555,21.3941,21.3555,21.3903,44732.870004149,0
+SCHR.US,D,20130619,000000,21.3862,21.3862,21.1751,21.1958,32774.468535126,0
+SCHR.US,D,20130620,000000,21.1352,21.1751,21.1018,21.1502,52060.072531775,0
+SCHR.US,D,20130621,000000,21.1235,21.1235,21.0051,21.0051,138736.9195768,0
+SCHR.US,D,20130624,000000,20.8889,20.9966,20.8817,20.9626,46648.160492806,0
+SCHR.US,D,20130625,000000,21.0199,21.0199,20.9413,20.9504,833454.35886748,0
+SCHR.US,D,20130626,000000,21.024,21.0272,20.9671,21.0051,40002.146730202,0
+SCHR.US,D,20130627,000000,21.0467,21.0697,21.0314,21.0697,27813.733470393,0
+SCHR.US,D,20130628,000000,21.142,21.186,21.1343,21.1817,34143.48102067,0
+SCHR.US,D,20130701,000000,21.0363,21.074,21.0363,21.067,138414.01840896,0
+SCHR.US,D,20130702,000000,21.074,21.0774,21.0548,21.0706,61778.070692469,0
+SCHR.US,D,20130703,000000,21.0896,21.0984,21.0548,21.0548,26904.744566424,0
+SCHR.US,D,20130705,000000,20.8825,20.8862,20.832,20.832,29348.619843521,0
+SCHR.US,D,20130708,000000,20.8825,20.9346,20.8825,20.9216,75501.370325405,0
+SCHR.US,D,20130709,000000,20.9422,20.9553,20.9346,20.939,67435.476085063,0
+SCHR.US,D,20130710,000000,20.9636,20.9636,20.9052,20.9052,41094.702736433,0
+SCHR.US,D,20130711,000000,20.9929,21.0435,20.9929,21.0401,47528.397922929,0
+SCHR.US,D,20130712,000000,21.1027,21.1027,21.0056,21.0213,46557.482767593,0
+SCHR.US,D,20130715,000000,21.0401,21.067,21.0401,21.0548,28824.458358749,0
+SCHR.US,D,20130716,000000,21.0938,21.0938,21.0632,21.082,108631.91480588,0
+SCHR.US,D,20130717,000000,21.1516,21.1606,21.1249,21.1325,34453.112277495,0
+SCHR.US,D,20130718,000000,21.1366,21.1366,21.0856,21.0856,60161.353201467,0
+SCHR.US,D,20130719,000000,21.1204,21.1516,21.1204,21.1444,154899.67118316,0
+SCHR.US,D,20130722,000000,21.1444,21.1606,21.1402,21.1516,72754.498746983,0
+SCHR.US,D,20130723,000000,21.1204,21.1402,21.1072,21.1287,91027.16620344,0
+SCHR.US,D,20130724,000000,21.067,21.0706,21.0282,21.0548,89246.786476685,0
+SCHR.US,D,20130725,000000,21.0282,21.082,21.0282,21.082,54656.551785452,0
+SCHR.US,D,20130726,000000,21.0984,21.0984,21.0774,21.0938,639611.92218282,0
+SCHR.US,D,20130729,000000,21.0984,21.1027,21.067,21.082,57071.6755887,0
+SCHR.US,D,20130730,000000,21.0938,21.1027,21.0774,21.0774,24878.871486041,0
+SCHR.US,D,20130731,000000,21.0056,21.0896,20.9975,21.082,34046.168339952,0
+SCHR.US,D,20130801,000000,21.0508,21.0508,20.9631,20.9676,131659.63370647,0
+SCHR.US,D,20130802,000000,21.0323,21.0933,21.0323,21.0816,89288.80786154,0
+SCHR.US,D,20130805,000000,21.0666,21.0736,21.0508,21.0632,38190.803877763,0
+SCHR.US,D,20130806,000000,21.0589,21.0702,21.0544,21.0632,31743.83878026,0
+SCHR.US,D,20130807,000000,21.0736,21.1067,21.0736,21.1067,34459.747232999,0
+SCHR.US,D,20130808,000000,21.1112,21.1283,21.1112,21.1159,19606.293512646,0
+SCHR.US,D,20130809,000000,21.1245,21.1245,21.0979,21.1159,16815.188897535,0
+SCHR.US,D,20130812,000000,21.1559,21.1559,21.0979,21.0979,26816.278493044,0
+SCHR.US,D,20130813,000000,21.0282,21.0282,20.9794,20.9884,88567.809363501,0
+SCHR.US,D,20130814,000000,20.9752,21.0091,20.9752,20.9971,39834.061190781,0
+SCHR.US,D,20130815,000000,20.9418,20.9794,20.9002,20.9463,60112.696861108,0
+SCHR.US,D,20130816,000000,20.9381,20.9381,20.8544,20.8893,5278281.8234764,0
+SCHR.US,D,20130819,000000,20.866,20.8699,20.8437,20.8544,117741.7087121,0
+SCHR.US,D,20130820,000000,20.8893,20.9212,20.8893,20.917,102832.96369588,0
+SCHR.US,D,20130821,000000,20.8957,20.9125,20.7026,20.8271,81893.044127046,0
+SCHR.US,D,20130822,000000,20.8229,20.8354,20.7595,20.7874,440227.086001,0
+SCHR.US,D,20130823,000000,20.7948,20.8699,20.7758,20.8397,151639.69637914,0
+SCHR.US,D,20130826,000000,20.8853,20.8853,20.866,20.8777,32960.247289223,0
+SCHR.US,D,20130827,000000,20.9297,20.9631,20.9125,20.9548,52869.537103194,0
+SCHR.US,D,20130828,000000,20.9252,20.9252,20.8821,20.9002,63432.386264659,0
+SCHR.US,D,20130829,000000,20.874,20.9252,20.8699,20.917,64909.76969009,0
+SCHR.US,D,20130830,000000,21.0151,21.0177,20.969,20.9764,273944.04282577,0
+SCHR.US,D,20130903,000000,20.8494,20.8494,20.7704,20.8382,230385.55994573,0
+SCHR.US,D,20130904,000000,20.8256,20.8256,20.7671,20.7704,65579.900195937,0
+SCHR.US,D,20130905,000000,20.7162,20.7162,20.662,20.662,110135.83805333,0
+SCHR.US,D,20130906,000000,20.7744,20.7866,20.7342,20.7386,92398.390340816,0
+SCHR.US,D,20130909,000000,20.8214,20.8214,20.7866,20.7866,38254.941780963,0
+SCHR.US,D,20130910,000000,20.7547,20.7704,20.7298,20.7298,47619.075648142,0
+SCHR.US,D,20130911,000000,20.7934,20.8058,20.7508,20.7978,44973.940054106,0
+SCHR.US,D,20130912,000000,20.8382,20.8454,20.7934,20.7978,34753.896926986,0
+SCHR.US,D,20130913,000000,20.8058,20.8256,20.8058,20.8174,30388.096205727,0
+SCHR.US,D,20130916,000000,20.9449,20.9536,20.8651,20.8687,39245.76180281,0
+SCHR.US,D,20130917,000000,20.8953,20.9034,20.8687,20.8916,34933.040725579,0
+SCHR.US,D,20130918,000000,20.8916,21.1385,20.8454,21.0539,134797.96765959,0
+SCHR.US,D,20130919,000000,21.0837,21.0837,21.0235,21.0309,54890.986879905,0
+SCHR.US,D,20130920,000000,21.0391,21.0503,21.0124,21.0391,43930.040388234,0
+SCHR.US,D,20130923,000000,21.0577,21.0724,21.0503,21.0658,36985.453627972,0
+SCHR.US,D,20130924,000000,21.0923,21.1231,21.0837,21.115,45962.548424118,0
+SCHR.US,D,20130925,000000,21.1191,21.1502,21.115,21.1502,41771.468197784,0
+SCHR.US,D,20130926,000000,21.1348,21.1348,21.1058,21.1231,43341.741000263,0
+SCHR.US,D,20130927,000000,21.155,21.167,21.143,21.164,129925.69866824,0
+SCHR.US,D,20130930,000000,21.2182,21.246,21.2033,21.246,56536.455844756,0
+SCHR.US,D,20131001,000000,21.1606,21.1606,21.1249,21.1325,203264.07349952,0
+SCHR.US,D,20131002,000000,21.18,21.1971,21.1606,21.1759,32548.88004801,0
+SCHR.US,D,20131003,000000,21.1563,21.2126,21.1563,21.1847,49970.061548193,0
+SCHR.US,D,20131004,000000,21.1759,21.18,21.1325,21.1481,63850.388461377,0
+SCHR.US,D,20131007,000000,21.205,21.205,21.1481,21.1606,58531.365799457,0
+SCHR.US,D,20131008,000000,21.1643,21.1643,21.1287,21.1366,79741.1068921,0
+SCHR.US,D,20131009,000000,21.1366,21.1563,21.1249,21.1444,31378.916227572,0
+SCHR.US,D,20131010,000000,21.0938,21.1163,21.0816,21.1072,43850.420922193,0
+SCHR.US,D,20131011,000000,21.1366,21.1606,21.1204,21.1204,35125.454435177,0
+SCHR.US,D,20131014,000000,21.1563,21.1606,21.0706,21.074,29335.349932515,0
+SCHR.US,D,20131015,000000,21.1402,21.1402,21.0896,21.0984,46376.127317167,0
+SCHR.US,D,20131016,000000,21.1072,21.1643,21.0706,21.1606,45666.187078298,0
+SCHR.US,D,20131017,000000,21.209,21.2397,21.205,21.2244,213181.12032532,0
+SCHR.US,D,20131018,000000,21.2569,21.2569,21.2275,21.2314,39573.086274312,0
+SCHR.US,D,20131021,000000,21.2173,21.2358,21.205,21.2173,99648.185054235,0
+SCHR.US,D,20131022,000000,21.2837,21.3033,21.2837,21.2964,21866.601687483,0
+SCHR.US,D,20131023,000000,21.3074,21.3325,21.2964,21.3,5531706.1605817,0
+SCHR.US,D,20131024,000000,21.3121,21.3121,21.2755,21.2837,625572.35633756,0
+SCHR.US,D,20131025,000000,21.2796,21.3121,21.2796,21.3121,67627.889794664,0
+SCHR.US,D,20131028,000000,21.2964,21.3121,21.2964,21.3,88873.017316658,0
+SCHR.US,D,20131029,000000,21.2918,21.3325,21.2918,21.3287,74154.474358209,0
+SCHR.US,D,20131030,000000,21.3447,21.479,21.2918,21.2918,169790.7229847,0
+SCHR.US,D,20131031,000000,21.376,21.3826,21.3052,21.3303,71193.072551842,0
+SCHR.US,D,20131101,000000,21.2625,21.2625,21.2144,21.2252,67316.046886004,0
+SCHR.US,D,20131104,000000,21.27,21.27,21.2456,21.2497,24553.758666372,0
+SCHR.US,D,20131105,000000,21.2291,21.2291,21.2033,21.2144,19573.118735129,0
+SCHR.US,D,20131106,000000,21.2329,21.2625,21.2329,21.2456,39088.734522562,0
+SCHR.US,D,20131107,000000,21.27,21.2895,21.27,21.2854,15817.733920186,0
+SCHR.US,D,20131108,000000,21.1625,21.1656,21.1494,21.158,49193.771754292,0
+SCHR.US,D,20131111,000000,21.1702,21.1905,21.1453,21.1625,19232.524352619,0
+SCHR.US,D,20131112,000000,21.1494,21.1535,21.1254,21.1339,30067.406689727,0
+SCHR.US,D,20131113,000000,21.1773,21.2064,21.1656,21.1905,31708.452350909,0
+SCHR.US,D,20131114,000000,21.2291,21.2583,21.2144,21.2583,32677.155854409,0
+SCHR.US,D,20131115,000000,21.2456,21.2497,21.2329,21.2456,19705.817845198,0
+SCHR.US,D,20131118,000000,21.2583,21.2895,21.2497,21.2895,79024.531697729,0
+SCHR.US,D,20131119,000000,21.2661,21.2773,21.2376,21.2497,31821.246594467,0
+SCHR.US,D,20131120,000000,21.2542,21.2809,21.195,21.1991,40875.74920482,0
+SCHR.US,D,20131121,000000,21.1773,21.2252,21.1773,21.2104,20165.841426769,0
+SCHR.US,D,20131122,000000,21.2144,21.2376,21.2064,21.2376,164133.31759211,0
+SCHR.US,D,20131125,000000,21.2376,21.2583,21.2376,21.2411,20444.509557913,0
+SCHR.US,D,20131126,000000,21.2583,21.2895,21.2583,21.2736,31286.026850523,0
+SCHR.US,D,20131127,000000,21.27,21.27,21.2223,21.2542,54767.134377175,0
+SCHR.US,D,20131129,000000,21.246,21.2629,21.246,21.2629,165110.86770295,0
+SCHR.US,D,20131202,000000,21.2502,21.2502,21.1773,21.2033,238971.19236716,0
+SCHR.US,D,20131203,000000,21.2416,21.2416,21.2182,21.2334,855234.7061334,0
+SCHR.US,D,20131204,000000,21.1656,21.1817,21.1625,21.1773,31440.842478938,0
+SCHR.US,D,20131205,000000,21.1535,21.1625,21.1259,21.1376,39493.466808272,0
+SCHR.US,D,20131206,000000,21.1299,21.158,21.1183,21.1343,43076.342780125,0
+SCHR.US,D,20131209,000000,21.1625,21.1625,21.1259,21.1376,40411.30231958,0
+SCHR.US,D,20131210,000000,21.1741,21.1905,21.158,21.1905,37087.18961236,0
+SCHR.US,D,20131211,000000,21.1656,21.1773,21.1457,21.1535,71553.571800863,0
+SCHR.US,D,20131212,000000,21.1299,21.1299,21.0958,21.1001,104232.93930711,0
+SCHR.US,D,20131213,000000,21.1343,21.1343,21.1001,21.1183,17396.853330003,0
+SCHR.US,D,20131216,000000,21.1494,21.1494,21.0958,21.1137,19385.128329199,0
+SCHR.US,D,20131217,000000,21.1137,21.1457,21.1137,21.142,23739.870791285,0
+SCHR.US,D,20131218,000000,21.1137,21.1535,21.0746,21.1001,379358.00421248,0
+SCHR.US,D,20131219,000000,21.0373,21.0408,21.0223,21.0373,51529.276091499,0
+SCHR.US,D,20131220,000000,21.0337,21.0563,21.0223,21.0373,229534.07398944,0
+SCHR.US,D,20131223,000000,21.0291,21.0373,21.0065,21.0065,248291.09319767,0
+SCHR.US,D,20131224,000000,20.9813,20.9858,20.9477,20.9646,50158.051954123,0
+SCHR.US,D,20131226,000000,20.9477,20.9721,20.939,20.9477,73979.753863284,0
+SCHR.US,D,20131227,000000,20.9581,20.9708,20.9409,20.9581,40455.53535627,0
+SCHR.US,D,20131230,000000,20.983,20.9961,20.9708,20.9961,93479.888087876,0
+SCHR.US,D,20131231,000000,20.9708,20.983,20.9449,20.9581,68174.167797781,0
+SCHR.US,D,20140102,000000,20.9708,20.9961,20.9622,20.9915,189642.50985097,0
+SCHR.US,D,20140103,000000,20.9738,21.0081,20.9622,20.9738,35915.014140087,0
+SCHR.US,D,20140106,000000,20.9961,21.0272,20.9915,21.0169,104670.84637033,0
+SCHR.US,D,20140107,000000,21.0272,21.0467,21.0169,21.0351,64385.608205319,0
+SCHR.US,D,20140108,000000,20.9875,20.9875,20.9449,20.9536,56304.232402138,0
+SCHR.US,D,20140109,000000,20.9663,20.983,20.9496,20.983,27338.228325982,0
+SCHR.US,D,20140110,000000,21.0508,21.0979,21.0508,21.0979,64639.948166284,0
+SCHR.US,D,20140113,000000,21.1108,21.144,21.1108,21.1316,188083.29530767,0
+SCHR.US,D,20140114,000000,21.1154,21.1196,21.0769,21.0847,39986.665167359,0
+SCHR.US,D,20140115,000000,21.0431,21.0586,21.0351,21.0586,26119.608165183,0
+SCHR.US,D,20140116,000000,21.0891,21.1023,21.0847,21.0933,50799.430986121,0
+SCHR.US,D,20140117,000000,21.0933,21.1154,21.0812,21.1154,36032.231687313,0
+SCHR.US,D,20140121,000000,21.0847,21.1108,21.0847,21.1023,63301.898806425,0
+SCHR.US,D,20140122,000000,21.0544,21.0769,21.0467,21.0586,60152.50659413,0
+SCHR.US,D,20140123,000000,21.0979,21.1601,21.0979,21.1512,44162.263830854,0
+SCHR.US,D,20140124,000000,21.205,21.2205,21.1795,21.2015,285546.36834943,0
+SCHR.US,D,20140127,000000,21.1841,21.2167,21.1643,21.1724,56618.286962632,0
+SCHR.US,D,20140128,000000,21.1929,21.1971,21.1724,21.1971,36122.909412527,0
+SCHR.US,D,20140129,000000,21.2439,21.2684,21.2275,21.2569,66464.560929728,0
+SCHR.US,D,20140130,000000,21.2358,21.2439,21.2122,21.2439,31549.213418826,0
+SCHR.US,D,20140131,000000,21.2796,21.2918,21.2684,21.2796,77843.509618116,0
+SCHR.US,D,20140203,000000,21.274,21.3684,21.274,21.3684,157659.81267259,0
+SCHR.US,D,20140204,000000,21.323,21.3387,21.3184,21.3346,65763.467298199,0
+SCHR.US,D,20140205,000000,21.2982,21.323,21.2899,21.2899,1770055.7359913,0
+SCHR.US,D,20140206,000000,21.2813,21.2813,21.2588,21.2629,99710.111305599,0
+SCHR.US,D,20140207,000000,21.2813,21.3184,21.2813,21.3057,25955.945929433,0
+SCHR.US,D,20140210,000000,21.3057,21.323,21.3022,21.3103,42979.030099408,0
+SCHR.US,D,20140211,000000,21.2506,21.2706,21.2465,21.2552,200041.69677669,0
+SCHR.US,D,20140212,000000,21.2338,21.2338,21.1954,21.2108,246793.80490571,0
+SCHR.US,D,20140213,000000,21.2667,21.2899,21.2552,21.2813,120101.54121949,0
+SCHR.US,D,20140214,000000,21.2813,21.2813,21.2465,21.2667,82277.871546246,0
+SCHR.US,D,20140218,000000,21.2779,21.323,21.2779,21.3103,60050.770609742,0
+SCHR.US,D,20140219,000000,21.3474,21.3474,21.274,21.2859,53805.065829176,0
+SCHR.US,D,20140220,000000,21.2629,21.2899,21.2338,21.2629,67720.779171713,0
+SCHR.US,D,20140221,000000,21.2465,21.2779,21.242,21.274,20732.024296395,0
+SCHR.US,D,20140224,000000,21.2779,21.2779,21.2338,21.2588,53566.207431054,0
+SCHR.US,D,20140225,000000,21.2813,21.3103,21.2779,21.2982,57213.221306107,0
+SCHR.US,D,20140226,000000,21.3057,21.3428,21.2982,21.3428,52416.148477126,0
+SCHR.US,D,20140227,000000,21.3519,21.3684,21.3308,21.3602,49899.288689489,0
+SCHR.US,D,20140228,000000,21.3269,21.3387,21.2899,21.3387,82204.887035707,0
+SCHR.US,D,20140303,000000,21.3606,21.403,21.3433,21.3912,526543.43379698,0
+SCHR.US,D,20140304,000000,21.3606,21.3606,21.3025,21.3025,93238.818037917,0
+SCHR.US,D,20140305,000000,21.2946,21.3274,21.274,21.3149,102348.61194413,0
+SCHR.US,D,20140306,000000,21.2592,21.2783,21.2552,21.271,115591.98312898,0
+SCHR.US,D,20140307,000000,21.2108,21.2223,21.1954,21.2038,69684.726000729,0
+SCHR.US,D,20140310,000000,21.1996,21.2257,21.1996,21.2186,44429.873702825,0
+SCHR.US,D,20140311,000000,21.2223,21.2338,21.1996,21.23,33431.329129968,0
+SCHR.US,D,20140312,000000,21.2671,21.274,21.2506,21.271,16883.750104404,0
+SCHR.US,D,20140313,000000,21.2338,21.3387,21.2257,21.335,42213.798564679,0
+SCHR.US,D,20140314,000000,21.3651,21.3651,21.3189,21.3387,22120.941648447,0
+SCHR.US,D,20140317,000000,21.3025,21.3312,21.2817,21.2985,34691.970675619,0
+SCHR.US,D,20140318,000000,21.2904,21.3274,21.2904,21.3274,43211.253542028,0
+SCHR.US,D,20140319,000000,21.3149,21.3149,21.142,21.1584,54061.617441977,0
+SCHR.US,D,20140320,000000,21.166,21.1747,21.1494,21.1706,38405.334105707,0
+SCHR.US,D,20140321,000000,21.166,21.1822,21.154,21.1822,40015.416641208,0
+SCHR.US,D,20140324,000000,21.142,21.1706,21.142,21.1584,67141.326391079,0
+SCHR.US,D,20140325,000000,21.166,21.1865,21.1631,21.1706,54860.023754223,0
+SCHR.US,D,20140326,000000,21.1822,21.2257,21.1822,21.2149,26281.0587491,0
+SCHR.US,D,20140327,000000,21.1996,21.2257,21.1996,21.2186,37418.937387531,0
+SCHR.US,D,20140328,000000,21.2108,21.2108,21.1706,21.1747,41161.052291468,0
+SCHR.US,D,20140331,000000,21.1343,21.1954,21.1343,21.1954,66681.302809507,0
+SCHR.US,D,20140401,000000,21.1712,21.1914,21.1635,21.1782,412437.68070077,0
+SCHR.US,D,20140402,000000,21.1426,21.1426,21.1001,21.1223,211334.39104353,0
+SCHR.US,D,20140403,000000,21.1137,21.1381,21.1046,21.1263,30332.804909864,0
+SCHR.US,D,20140404,000000,21.1747,21.2191,21.1635,21.2072,52402.878566118,0
+SCHR.US,D,20140407,000000,21.2385,21.2676,21.2385,21.2469,43330.68274109,0
+SCHR.US,D,20140408,000000,21.2469,21.2676,21.2304,21.2633,32172.89923615,0
+SCHR.US,D,20140409,000000,21.2227,21.299,21.2112,21.2867,41846.664360156,0
+SCHR.US,D,20140410,000000,21.299,21.369,21.299,21.3355,34227.523790379,0
+SCHR.US,D,20140411,000000,21.3569,21.369,21.3437,21.3655,22185.079551647,0
+SCHR.US,D,20140414,000000,21.3391,21.369,21.324,21.3355,41864.357574832,0
+SCHR.US,D,20140415,000000,21.3279,21.3655,21.3028,21.3437,31268.333635847,0
+SCHR.US,D,20140416,000000,21.3065,21.3154,21.2716,21.2787,166979.71350308,0
+SCHR.US,D,20140417,000000,21.2598,21.2676,21.1782,21.1827,72431.59757915,0
+SCHR.US,D,20140421,000000,21.2385,21.2385,21.2154,21.2191,4716371.8651943,0
+SCHR.US,D,20140422,000000,21.2072,21.2154,21.1914,21.2112,50806.065941625,0
+SCHR.US,D,20140423,000000,21.2261,21.2633,21.2261,21.2385,71305.8667954,0
+SCHR.US,D,20140424,000000,21.2304,21.2469,21.2227,21.2304,57396.788408369,0
+SCHR.US,D,20140425,000000,21.2633,21.2867,21.2425,21.2556,169220.11681141,0
+SCHR.US,D,20140428,000000,21.2469,21.2598,21.2227,21.2304,44790.372951845,0
+SCHR.US,D,20140429,000000,21.2344,21.2556,21.2227,21.2556,36866.02442891,0
+SCHR.US,D,20140430,000000,21.2745,21.3028,21.2716,21.3028,52701.451563773,0
+SCHR.US,D,20140501,000000,21.3048,21.3545,21.2923,21.3337,392871.19692115,0
+SCHR.US,D,20140502,000000,21.2689,21.3588,21.2689,21.3299,42609.684243049,0
+SCHR.US,D,20140505,000000,21.3545,21.3545,21.317,21.3217,21167.719707788,0
+SCHR.US,D,20140506,000000,21.3264,21.3373,21.317,21.3337,49072.130903394,0
+SCHR.US,D,20140507,000000,21.3299,21.3673,21.313,21.3588,38308.02142499,0
+SCHR.US,D,20140508,000000,21.3673,21.3976,21.3588,21.375,44120.242446,0
+SCHR.US,D,20140509,000000,21.4097,21.4097,21.3673,21.3862,38902.955768465,0
+SCHR.US,D,20140512,000000,21.3545,21.3673,21.3461,21.3505,35169.687471867,0
+SCHR.US,D,20140513,000000,21.3898,21.3976,21.3786,21.3976,45931.585298436,0
+SCHR.US,D,20140514,000000,21.4428,21.4775,21.4305,21.4596,72079.944937468,0
+SCHR.US,D,20140515,000000,21.4698,21.5216,21.4698,21.4894,152703.50091152,0
+SCHR.US,D,20140516,000000,21.4775,21.4894,21.4659,21.4659,29981.152268182,0
+SCHR.US,D,20140519,000000,21.5026,21.5189,21.4698,21.4775,13283.180917874,0
+SCHR.US,D,20140520,000000,21.4894,21.5216,21.4818,21.5146,166659.02398708,0
+SCHR.US,D,20140521,000000,21.4894,21.4981,21.473,21.4894,18327.958752318,0
+SCHR.US,D,20140522,000000,21.4894,21.4894,21.4659,21.4659,25794.495345516,0
+SCHR.US,D,20140523,000000,21.4818,21.5146,21.4818,21.5146,47462.048367896,0
+SCHR.US,D,20140527,000000,21.5026,21.5257,21.473,21.5104,145929.21134252,0
+SCHR.US,D,20140528,000000,21.5546,21.5921,21.5546,21.5839,135240.29802649,0
+SCHR.US,D,20140529,000000,21.5767,21.6162,21.5592,21.5592,26654.827909127,0
+SCHR.US,D,20140530,000000,21.5455,21.5546,21.5216,21.5415,55171.866662884,0
+SCHR.US,D,20140602,000000,21.5131,21.5169,21.4618,21.4684,355474.37605196,0
+SCHR.US,D,20140603,000000,21.4542,21.4542,21.4079,21.4121,112250.17720709,0
+SCHR.US,D,20140604,000000,21.4252,21.4455,21.3917,21.4038,50003.23632571,0
+SCHR.US,D,20140605,000000,21.4252,21.4455,21.4208,21.4329,647253.17927095,0
+SCHR.US,D,20140606,000000,21.4408,21.4501,21.4079,21.4079,58292.507401333,0
+SCHR.US,D,20140609,000000,21.388,21.3962,21.3736,21.3844,55532.365911903,0
+SCHR.US,D,20140610,000000,21.3616,21.3736,21.3442,21.3616,104980.47762716,0
+SCHR.US,D,20140611,000000,21.3844,21.3917,21.369,21.369,27451.02256954,0
+SCHR.US,D,20140612,000000,21.3774,21.4286,21.3774,21.4163,33964.337222076,0
+SCHR.US,D,20140613,000000,21.3616,21.3999,21.3616,21.3917,18752.595904538,0
+SCHR.US,D,20140616,000000,21.3917,21.3999,21.3774,21.3844,62850.721832192,0
+SCHR.US,D,20140617,000000,21.3659,21.3659,21.3282,21.3355,39803.098065097,0
+SCHR.US,D,20140618,000000,21.3774,21.4374,21.3442,21.3999,53519.762742529,0
+SCHR.US,D,20140619,000000,21.4329,21.4408,21.3774,21.3917,73995.235426125,0
+SCHR.US,D,20140620,000000,21.3774,21.3962,21.3736,21.388,67546.058676788,0
+SCHR.US,D,20140623,000000,21.4121,21.4163,21.3844,21.3917,45730.324981498,0
+SCHR.US,D,20140624,000000,21.4208,21.4286,21.388,21.4286,42983.453403077,0
+SCHR.US,D,20140625,000000,21.4757,21.4757,21.4455,21.4542,43184.713720015,0
+SCHR.US,D,20140626,000000,21.4721,21.5009,21.4721,21.484,45296.841221942,0
+SCHR.US,D,20140627,000000,21.5091,21.5131,21.484,21.492,14550.45741903,0
+SCHR.US,D,20140630,000000,21.5131,21.5131,21.484,21.5131,67322.681841505,0
+SCHR.US,D,20140701,000000,21.4656,21.5721,21.4463,21.4656,264115.46207334,0
+SCHR.US,D,20140702,000000,21.4295,21.4295,21.3966,21.4003,42180.623787162,0
+SCHR.US,D,20140703,000000,21.3538,21.3784,21.3451,21.3746,14849.030416684,0
+SCHR.US,D,20140707,000000,21.3853,21.4003,21.3784,21.3927,38845.45282077,0
+SCHR.US,D,20140708,000000,21.4295,21.4509,21.4295,21.4463,42673.822146251,0
+SCHR.US,D,20140709,000000,21.426,21.4693,21.4003,21.4622,34795.91831184,0
+SCHR.US,D,20140710,000000,21.5185,21.6536,21.4766,21.4766,146590.49524103,0
+SCHR.US,D,20140711,000000,21.4814,21.5141,21.4814,21.502,54895.410183574,0
+SCHR.US,D,20140714,000000,21.4814,21.4854,21.4622,21.4725,60482.042717467,0
+SCHR.US,D,20140715,000000,21.4693,21.502,21.4382,21.4551,31524.885248648,0
+SCHR.US,D,20140716,000000,21.4463,21.4587,21.4337,21.4551,33502.101988671,0
+SCHR.US,D,20140717,000000,21.4814,21.5141,21.4725,21.5065,51757.076230451,0
+SCHR.US,D,20140718,000000,21.5104,21.5141,21.4814,21.4854,29857.299765451,0
+SCHR.US,D,20140721,000000,21.502,21.5185,21.4854,21.4977,28678.489337674,0
+SCHR.US,D,20140722,000000,21.5065,21.5185,21.4854,21.5104,31460.747345448,0
+SCHR.US,D,20140723,000000,21.5185,21.529,21.5065,21.5065,19398.398240205,0
+SCHR.US,D,20140724,000000,21.4854,21.4854,21.4587,21.4656,19391.763284702,0
+SCHR.US,D,20140725,000000,21.4977,21.5065,21.4766,21.502,85080.034420529,0
+SCHR.US,D,20140728,000000,21.4935,21.502,21.4656,21.4725,29525.551990279,0
+SCHR.US,D,20140729,000000,21.4977,21.5065,21.4693,21.5065,58515.884236616,0
+SCHR.US,D,20140730,000000,21.4217,21.4418,21.4003,21.413,17018.660866307,0
+SCHR.US,D,20140731,000000,21.3889,21.426,21.3889,21.4089,62253.575836882,0
+SCHR.US,D,20140801,000000,21.4637,21.5225,21.4432,21.5078,287866.39112381,0
+SCHR.US,D,20140804,000000,21.5305,21.5468,21.5225,21.5349,86787.429636745,0
+SCHR.US,D,20140805,000000,21.5193,21.5349,21.4903,21.5261,50036.411103228,0
+SCHR.US,D,20140806,000000,21.556,21.5604,21.5261,21.5261,28178.656023083,0
+SCHR.US,D,20140807,000000,21.5468,21.5934,21.5305,21.5848,25745.839005158,0
+SCHR.US,D,20140808,000000,21.6096,21.6425,21.5688,21.5688,78812.213121619,0
+SCHR.US,D,20140811,000000,21.5775,21.5934,21.5688,21.5811,63416.904701818,0
+SCHR.US,D,20140812,000000,21.5934,21.5934,21.5647,21.5735,16596.235365922,0
+SCHR.US,D,20140813,000000,21.5934,21.6178,21.5848,21.6178,29560.938419632,0
+SCHR.US,D,20140814,000000,21.638,21.638,21.614,21.6303,26455.779244024,0
+SCHR.US,D,20140815,000000,21.6178,21.7119,21.6178,21.664,61981.542661242,0
+SCHR.US,D,20140818,000000,21.6425,21.6554,21.6303,21.6425,48295.841109493,0
+SCHR.US,D,20140819,000000,21.6554,21.6598,21.6178,21.6178,27192.259304906,0
+SCHR.US,D,20140820,000000,21.6096,21.614,21.5688,21.5688,19385.128329199,0
+SCHR.US,D,20140821,000000,21.5775,21.5978,21.5775,21.5894,19767.744096563,0
+SCHR.US,D,20140822,000000,21.5775,21.606,21.5349,21.5647,51843.330651996,0
+SCHR.US,D,20140825,000000,21.5848,21.5848,21.556,21.5688,29967.882357174,0
+SCHR.US,D,20140826,000000,21.606,21.606,21.5775,21.5848,15419.63658998,0
+SCHR.US,D,20140827,000000,21.614,21.6219,21.5978,21.606,25480.44078502,0
+SCHR.US,D,20140828,000000,21.6472,21.6472,21.6219,21.6335,34408.879240807,0
+SCHR.US,D,20140829,000000,21.6219,21.6598,21.6219,21.6598,36401.577543672,0
+SCHR.US,D,20140902,000000,21.599,21.6078,21.5486,21.5707,363024.95541487,0
+SCHR.US,D,20140903,000000,21.5322,21.5867,21.5322,21.5793,137409.92847611,0
+SCHR.US,D,20140904,000000,21.5793,21.5793,21.5276,21.544,33630.377795071,0
+SCHR.US,D,20140905,000000,21.6032,21.6153,21.544,21.544,72179.46927002,0
+SCHR.US,D,20140908,000000,21.5912,21.5912,21.5238,21.5368,38201.862136936,0
+SCHR.US,D,20140909,000000,21.5004,21.5126,21.4795,21.4872,44266.211467075,0
+SCHR.US,D,20140910,000000,21.4712,21.4836,21.461,21.4675,31277.180243186,0
+SCHR.US,D,20140911,000000,21.4916,21.4916,21.4533,21.4533,95072.2774087,0
+SCHR.US,D,20140912,000000,21.4278,21.4404,21.4111,21.4154,120462.04046851,0
+SCHR.US,D,20140915,000000,21.432,21.4491,21.432,21.4404,26393.852992658,0
+SCHR.US,D,20140916,000000,21.4533,21.4675,21.4446,21.4491,68784.583704095,0
+SCHR.US,D,20140917,000000,21.4747,21.4872,21.4199,21.432,70666.699415237,0
+SCHR.US,D,20140918,000000,21.3836,21.3952,21.369,21.3836,51427.540107114,0
+SCHR.US,D,20140919,000000,21.399,21.4278,21.3952,21.4278,22718.087643756,0
+SCHR.US,D,20140922,000000,21.432,21.4675,21.432,21.461,33572.874847375,0
+SCHR.US,D,20140923,000000,21.4747,21.4836,21.4533,21.4675,88598.772489183,0
+SCHR.US,D,20140924,000000,21.4795,21.4916,21.4364,21.4533,114519.33198926,0
+SCHR.US,D,20140925,000000,21.4872,21.5198,21.4675,21.5047,34198.772316532,0
+SCHR.US,D,20140926,000000,21.5004,21.5004,21.4573,21.4712,27293.995289292,0
+SCHR.US,D,20140929,000000,21.5238,21.5276,21.5047,21.5047,24637.801436084,0
+SCHR.US,D,20140930,000000,21.5004,21.5198,21.5004,21.5047,30518.583663959,0
+SCHR.US,D,20141001,000000,21.5634,21.625,21.5634,21.625,564900.11156233,0
+SCHR.US,D,20141002,000000,21.625,21.6367,21.5839,21.5966,1241393.5397369,0
+SCHR.US,D,20141003,000000,21.55,21.5767,21.5207,21.5673,73990.812122457,0
+SCHR.US,D,20141006,000000,21.5803,21.625,21.5592,21.6,58785.705760422,0
+SCHR.US,D,20141007,000000,21.6744,21.7023,21.6331,21.6869,303934.04170128,0
+SCHR.US,D,20141008,000000,21.6949,21.7453,21.6789,21.7453,37284.026625628,0
+SCHR.US,D,20141009,000000,21.7539,21.7581,21.7228,21.7228,571366.98152635,0
+SCHR.US,D,20141010,000000,21.7417,21.7742,21.7417,21.7742,55987.966189807,0
+SCHR.US,D,20141013,000000,21.6987,21.8914,21.6987,21.8614,39190.470506948,0
+SCHR.US,D,20141014,000000,21.853,21.8883,21.8402,21.8883,87879.985642978,0
+SCHR.US,D,20141015,000000,22.0686,22.2351,21.9508,21.9667,135244.72133016,0
+SCHR.US,D,20141016,000000,22.0242,22.0445,21.9329,21.9329,65624.133232627,0
+SCHR.US,D,20141017,000000,21.9044,21.9163,21.8761,21.8914,52121.998783139,0
+SCHR.US,D,20141020,000000,21.9368,21.9368,21.9085,21.9241,62373.005035944,0
+SCHR.US,D,20141021,000000,21.9044,21.9329,21.8794,21.9004,74550.360036579,0
+SCHR.US,D,20141022,000000,21.8614,21.8835,21.8614,21.8835,23823.913560996,0
+SCHR.US,D,20141023,000000,21.8274,21.8362,21.7981,21.824,29759.987084734,0
+SCHR.US,D,20141024,000000,21.8314,21.8729,21.8274,21.8362,29614.018063659,0
+SCHR.US,D,20141027,000000,21.853,21.8614,21.8402,21.853,32774.468535126,0
+SCHR.US,D,20141028,000000,21.8274,21.8483,21.8069,21.8274,107680.90451706,0
+SCHR.US,D,20141029,000000,21.8069,21.8108,21.7228,21.7417,77434.354028739,0
+SCHR.US,D,20141030,000000,21.7495,21.7861,21.7417,21.7656,41424.23885977,0
+SCHR.US,D,20141031,000000,21.7453,21.7656,21.7308,21.7656,41979.363470224,0
+SCHR.US,D,20141103,000000,21.7431,21.7557,21.6842,21.728,486191.84607694,0
+SCHR.US,D,20141104,000000,21.7119,21.7513,21.668,21.7324,653686.87445744,0
+SCHR.US,D,20141105,000000,21.7,21.7324,21.6962,21.7163,192926.81282517,0
+SCHR.US,D,20141106,000000,21.6962,21.7324,21.6755,21.6798,43945.521951075,0
+SCHR.US,D,20141107,000000,21.728,21.7796,21.728,21.7638,95098.817230714,0
+SCHR.US,D,20141110,000000,21.7638,21.7759,21.7163,21.7163,41026.141529565,0
+SCHR.US,D,20141111,000000,21.668,21.728,21.6598,21.7,95625.190367319,0
+SCHR.US,D,20141112,000000,21.7431,21.7638,21.7201,21.728,31905.289364177,0
+SCHR.US,D,20141113,000000,21.7324,21.7597,21.7324,21.7467,68125.511457422,0
+SCHR.US,D,20141114,000000,21.7358,21.7838,21.7078,21.7675,18126.698435381,0
+SCHR.US,D,20141117,000000,21.7838,21.7838,21.7431,21.7431,39526.641585789,0
+SCHR.US,D,20141118,000000,21.7719,21.7796,21.7467,21.7759,52758.954511469,0
+SCHR.US,D,20141119,000000,21.7557,21.7638,21.728,21.7358,437079.90544053,0
+SCHR.US,D,20141120,000000,21.7796,21.8173,21.7467,21.7638,21897.564813165,0
+SCHR.US,D,20141121,000000,21.7675,21.788,21.7467,21.7838,28176.444371247,0
+SCHR.US,D,20141124,000000,21.7675,21.7998,21.7513,21.788,272424.63801548,0
+SCHR.US,D,20141125,000000,21.7998,21.8457,21.7918,21.8457,31518.250293144,0
+SCHR.US,D,20141126,000000,21.8673,21.8772,21.8501,21.8772,95954.726490656,0
+SCHR.US,D,20141128,000000,21.9568,21.9568,21.8932,21.9181,17916.591511105,0
+SCHR.US,D,20141201,000000,21.9592,21.9873,21.8909,21.9,340819.97099671,0
+SCHR.US,D,20141202,000000,21.8397,21.861,21.8196,21.831,29067.740060542,0
+SCHR.US,D,20141203,000000,21.8149,21.8196,21.7856,21.8149,27939.797624959,0
+SCHR.US,D,20141204,000000,21.8064,21.8525,21.8023,21.8525,141713.802946,0
+SCHR.US,D,20141205,000000,21.7856,21.7856,21.7257,21.7535,49069.919251561,0
+SCHR.US,D,20141208,000000,21.7449,21.7976,21.7375,21.7696,62861.780091365,0
+SCHR.US,D,20141209,000000,21.8477,21.8567,21.8064,21.8236,19909.28981397,0
+SCHR.US,D,20141210,000000,21.8477,21.904,21.831,21.904,33860.389585855,0
+SCHR.US,D,20141211,000000,21.9081,21.9081,21.8397,21.8477,35446.143951178,0
+SCHR.US,D,20141212,000000,21.9278,21.9831,21.9121,21.9831,56308.655705807,0
+SCHR.US,D,20141215,000000,21.9159,21.9745,21.9,21.904,90792.731108984,0
+SCHR.US,D,20141216,000000,22.0002,22.0126,21.9237,21.9916,291183.86887553,0
+SCHR.US,D,20141217,000000,21.9627,22.0198,21.8756,21.883,2015248.3049689,0
+SCHR.US,D,20141218,000000,21.8196,21.831,21.7898,21.8196,51316.957515389,0
+SCHR.US,D,20141219,000000,21.8149,21.8525,21.7976,21.8397,48789.039468582,0
+SCHR.US,D,20141222,000000,21.8567,21.9121,21.8149,21.8358,70682.180978078,0
+SCHR.US,D,20141223,000000,21.782,21.8103,21.7411,21.7411,300709.45332662,0
+SCHR.US,D,20141224,000000,21.7257,21.7614,21.7051,21.7338,33672.399179925,0
+SCHR.US,D,20141226,000000,21.7338,21.7777,21.7338,21.7411,38936.130545983,0
+SCHR.US,D,20141229,000000,21.7981,21.8153,21.77,21.7902,82008.050022439,0
+SCHR.US,D,20141230,000000,21.8362,21.8729,21.8027,21.8314,140426.62157834,0
+SCHR.US,D,20141231,000000,21.8798,21.8918,21.82,21.8888,51925.161769872,0
+SCHR.US,D,20150102,000000,21.9008,21.9466,21.8571,21.9209,140687.5964948,0
+SCHR.US,D,20150105,000000,21.9168,22.0203,21.9168,21.9709,143118.2018609,0
+SCHR.US,D,20150106,000000,22.07,22.1657,22.0415,22.07,110266.32551156,0
+SCHR.US,D,20150107,000000,22.0541,22.0921,22.0203,22.0773,87910.94876866,0
+SCHR.US,D,20150108,000000,22.0498,22.0773,22.0287,22.0622,44571.419420232,0
+SCHR.US,D,20150109,000000,22.0807,22.1359,22.0807,22.0961,43202.406934691,0
+SCHR.US,D,20150112,000000,22.1445,22.1836,22.1286,22.1573,64091.458511334,0
+SCHR.US,D,20150113,000000,22.1612,22.2085,22.1483,22.1876,75021.441877323,0
+SCHR.US,D,20150114,000000,22.2814,22.3096,22.2276,22.2492,62768.890714316,0
+SCHR.US,D,20150115,000000,22.302,22.3905,22.2855,22.3828,61797.975558981,0
+SCHR.US,D,20150116,000000,22.3502,22.3502,22.2612,22.2612,53103.972197647,0
+SCHR.US,D,20150120,000000,22.3253,22.3376,22.2725,22.2771,56162.686684731,0
+SCHR.US,D,20150121,000000,22.302,22.3096,22.2161,22.2228,274872.93659623,0
+SCHR.US,D,20150122,000000,22.302,22.302,22.1836,22.1911,77931.975691497,0
+SCHR.US,D,20150123,000000,22.2364,22.2814,22.2322,22.2649,49656.006987697,0
+SCHR.US,D,20150126,000000,22.2571,22.2974,22.2123,22.2322,121244.96521791,0
+SCHR.US,D,20150127,000000,22.3162,22.3376,22.2455,22.2529,64031.743911803,0
+SCHR.US,D,20150128,000000,22.2529,22.4031,22.2529,22.302,66825.060178747,0
+SCHR.US,D,20150129,000000,22.3253,22.3502,22.3054,22.3162,44348.042584949,0
+SCHR.US,D,20150130,000000,22.3635,22.4443,22.3635,22.4247,89403.813756934,0
+SCHR.US,D,20150202,000000,22.426,22.4665,22.3924,22.4344,518583.69884469,0
+SCHR.US,D,20150203,000000,22.3924,22.3924,22.3109,22.3145,38834.394561597,0
+SCHR.US,D,20150204,000000,22.287,22.3394,22.2666,22.3394,38367.736024521,0
+SCHR.US,D,20150205,000000,22.3181,22.3225,22.2788,22.2916,39029.019923031,0
+SCHR.US,D,20150206,000000,22.1802,22.1919,22.1056,22.1056,40139.269143938,0
+SCHR.US,D,20150209,000000,22.158,22.1712,22.0858,22.0858,67765.012208401,0
+SCHR.US,D,20150210,000000,22.0858,22.0931,22.0555,22.0636,58451.746333416,0
+SCHR.US,D,20150211,000000,22.0636,22.0858,22.0387,22.0513,42384.095755933,0
+SCHR.US,D,20150212,000000,22.0555,22.1011,22.0555,22.0785,46491.133212558,0
+SCHR.US,D,20150213,000000,22.0636,22.0897,22.0342,22.0342,49392.820419394,0
+SCHR.US,D,20150217,000000,22.1371,22.1371,21.9181,21.9387,53727.658014971,0
+SCHR.US,D,20150218,000000,21.9685,22.0812,21.9434,22.0513,27154.66122372,0
+SCHR.US,D,20150219,000000,22.0215,22.0513,21.9721,21.9851,45270.301399928,0
+SCHR.US,D,20150220,000000,22.0469,22.0596,21.9387,21.9644,64717.355980491,0
+SCHR.US,D,20150223,000000,21.9938,22.0513,21.9938,22.0182,83573.89952125,0
+SCHR.US,D,20150224,000000,22.0215,22.1332,22.0026,22.1332,75598.683006122,0
+SCHR.US,D,20150225,000000,22.1174,22.1415,22.1011,22.1371,49905.923644993,0
+SCHR.US,D,20150226,000000,22.1056,22.1296,22.0596,22.0858,77808.123188766,0
+SCHR.US,D,20150227,000000,22.0812,22.1371,22.0704,22.1174,83591.592735924,0
+SCHR.US,D,20150302,000000,22.1075,22.1075,22.0002,22.0002,675334.52261333,0
+SCHR.US,D,20150303,000000,22.009,22.0198,21.97,21.9831,73278.660231755,0
+SCHR.US,D,20150304,000000,22.009,22.0126,21.9592,21.9831,361967.78583798,0
+SCHR.US,D,20150305,000000,22.0168,22.0198,21.9745,22.0126,90615.798962226,0
+SCHR.US,D,20150306,000000,21.9237,21.9237,21.8597,21.8597,117724.01549742,0
+SCHR.US,D,20150309,000000,21.9076,21.9324,21.8553,21.9159,95262.479466464,0
+SCHR.US,D,20150310,000000,21.9791,22.009,21.9627,21.9831,83779.583141857,0
+SCHR.US,D,20150311,000000,21.9791,22.0405,21.9627,21.9916,95019.197764671,0
+SCHR.US,D,20150312,000000,22.0614,22.0834,21.9592,22.009,60577.143746349,0
+SCHR.US,D,20150313,000000,22.0048,22.049,21.9916,22.0002,77671.000775027,0
+SCHR.US,D,20150316,000000,22.0572,22.0652,22.0319,22.0532,113824.87331324,0
+SCHR.US,D,20150317,000000,22.0728,22.0803,22.0532,22.0652,155585.28325185,0
+SCHR.US,D,20150318,000000,22.0917,22.2529,22.0652,22.2492,89149.473795968,0
+SCHR.US,D,20150319,000000,22.2115,22.2684,22.1473,22.1563,128227.15005936,0
+SCHR.US,D,20150320,000000,22.1987,22.2364,22.1943,22.2276,139707.83473213,0
+SCHR.US,D,20150323,000000,22.2571,22.2649,22.2156,22.2612,90615.798962226,0
+SCHR.US,D,20150324,000000,22.2612,22.302,22.2409,22.2938,84516.063202736,0
+SCHR.US,D,20150325,000000,22.3096,22.3096,22.2364,22.2529,256947.49847781,0
+SCHR.US,D,20150326,000000,22.2228,22.3253,22.1563,22.1603,78641.915930363,0
+SCHR.US,D,20150327,000000,22.2156,22.2364,22.1943,22.2276,101842.14367404,0
+SCHR.US,D,20150330,000000,22.2455,22.2529,22.2115,22.2197,427426.04518302,0
+SCHR.US,D,20150331,000000,22.2322,22.2897,22.2322,22.2571,116883.58780032,0
+SCHR.US,D,20150401,000000,22.2771,22.3253,22.2771,22.3132,730539.56405372,0
+SCHR.US,D,20150402,000000,22.2814,22.3207,22.2725,22.2771,204916.17741988,0
+SCHR.US,D,20150406,000000,22.3591,22.3635,22.3054,22.3207,138723.64966579,0
+SCHR.US,D,20150407,000000,22.302,22.3376,22.2771,22.3096,156591.58483654,0
+SCHR.US,D,20150408,000000,22.3054,22.3162,22.2725,22.2897,65219.400946918,0
+SCHR.US,D,20150409,000000,22.2814,22.2814,22.2033,22.2409,319760.6222288,0
+SCHR.US,D,20150410,000000,22.2612,22.2612,22.2228,22.2364,101842.14367404,0
+SCHR.US,D,20150413,000000,22.2409,22.2725,22.2322,22.2571,228118.61681537,0
+SCHR.US,D,20150414,000000,22.3422,22.3502,22.2938,22.3054,157053.82006994,0
+SCHR.US,D,20150415,000000,22.3294,22.3783,22.3096,22.3132,174390.95880041,0
+SCHR.US,D,20150416,000000,22.3096,22.3669,22.2897,22.3502,72124.177974158,0
+SCHR.US,D,20150417,000000,22.3339,22.3747,22.3132,22.3456,84025.076495482,0
+SCHR.US,D,20150420,000000,22.3502,22.3669,22.3054,22.3294,97936.366534348,0
+SCHR.US,D,20150421,000000,22.3207,22.3339,22.3054,22.3096,107563.68696983,0
+SCHR.US,D,20150422,000000,22.2974,22.2974,22.2228,22.2364,180030.67097833,0
+SCHR.US,D,20150423,000000,22.2364,22.2897,22.2228,22.2725,160461.97554687,0
+SCHR.US,D,20150424,000000,22.3054,22.3294,22.2974,22.3207,95262.479466464,0
+SCHR.US,D,20150427,000000,22.2974,22.3456,22.2855,22.302,147769.3056688,0
+SCHR.US,D,20150428,000000,22.2725,22.2897,22.2364,22.2409,65462.68264871,0
+SCHR.US,D,20150429,000000,22.2228,22.3132,22.1603,22.1943,216883.42549624,0
+SCHR.US,D,20150430,000000,22.1521,22.2455,22.1152,22.2033,130427.74363466,0
+SCHR.US,D,20150501,000000,22.1546,22.1923,22.0817,22.1138,366888.7111697,0
+SCHR.US,D,20150504,000000,22.1377,22.1502,22.0973,22.0973,148311.16036825,0
+SCHR.US,D,20150505,000000,22.1102,22.1301,22.0429,22.0817,95866.260417278,0
+SCHR.US,D,20150506,000000,22.0559,22.0601,22.0108,22.0186,52471.439772988,0
+SCHR.US,D,20150507,000000,22.0347,22.0672,22.0186,22.0473,130339.27756128,0
+SCHR.US,D,20150508,000000,22.1585,22.1884,22.1138,22.1179,56352.888742495,0
+SCHR.US,D,20150511,000000,22.1016,22.1016,22.0072,22.0072,86351.734225353,0
+SCHR.US,D,20150512,000000,22.0072,22.0473,21.9685,22.0154,75534.545102922,0
+SCHR.US,D,20150513,000000,22.0709,22.0709,22.0154,22.0186,63175.834651861,0
+SCHR.US,D,20150514,000000,22.0387,22.0862,22.0387,22.0709,48065.829318708,0
+SCHR.US,D,20150515,000000,22.1016,22.1716,22.1016,22.1459,57505.159348259,0
+SCHR.US,D,20150518,000000,22.1219,22.1219,22.0672,22.0672,118555.59658718,0
+SCHR.US,D,20150519,000000,21.9944,22.0672,21.9773,22.003,100992.8693696,0
+SCHR.US,D,20150520,000000,21.9988,22.1016,21.9988,22.0387,102468.04114319,0
+SCHR.US,D,20150521,000000,22.0672,22.1377,22.0601,22.106,96609.375433662,0
+SCHR.US,D,20150522,000000,22.0601,22.079,22.0429,22.0672,84650.97396464,0
+SCHR.US,D,20150526,000000,22.0672,22.1301,22.0559,22.1219,56125.088603545,0
+SCHR.US,D,20150527,000000,22.1219,22.1301,22.0862,22.126,70016.473775899,0
+SCHR.US,D,20150528,000000,22.1418,22.2137,22.126,22.1676,96237.81792547,0
+SCHR.US,D,20150529,000000,22.1806,22.2016,22.1629,22.1629,110744.04230781,0
+SCHR.US,D,20150601,000000,22.177,22.2065,22.0867,22.106,461529.71647066,0
+SCHR.US,D,20150602,000000,22.0433,22.0605,22.0036,22.0224,80800.488120815,0
+SCHR.US,D,20150603,000000,21.9731,21.9777,21.9016,21.9103,137401.08186877,0
+SCHR.US,D,20150604,000000,21.9731,22.0036,21.9305,21.9691,89651.518762395,0
+SCHR.US,D,20150605,000000,21.8492,21.9057,21.8408,21.8706,138860.77207953,0
+SCHR.US,D,20150608,000000,21.9259,21.9573,21.8932,21.8978,88685.026910728,0
+SCHR.US,D,20150609,000000,21.8854,21.8896,21.8448,21.8622,95202.764866933,0
+SCHR.US,D,20150610,000000,21.8324,21.8448,21.7944,21.8033,142122.95853538,0
+SCHR.US,D,20150611,000000,21.8158,21.9016,21.8073,21.8932,90082.790870118,0
+SCHR.US,D,20150612,000000,21.8772,21.9351,21.8772,21.8807,77717.445463553,0
+SCHR.US,D,20150615,000000,21.9731,21.9777,21.9149,21.9305,68707.17588989,0
+SCHR.US,D,20150616,000000,21.9648,21.9817,21.9438,21.9731,66026.653866501,0
+SCHR.US,D,20150617,000000,21.9484,22.0478,21.8932,22.0224,69180.469382467,0
+SCHR.US,D,20150618,000000,21.9948,22.0305,21.9648,21.9948,47260.788050958,0
+SCHR.US,D,20150619,000000,22.0563,22.0821,22.0393,22.0821,90138.08216598,0
+SCHR.US,D,20150622,000000,22.0433,22.0433,21.9691,21.9731,111584.47000491,0
+SCHR.US,D,20150623,000000,21.9185,21.9731,21.9185,21.9259,193232.02077833,0
+SCHR.US,D,20150624,000000,21.9351,21.9731,21.9149,21.9619,141302.43570479,0
+SCHR.US,D,20150625,000000,21.9484,21.9573,21.9057,21.9305,127428.74374711,0
+SCHR.US,D,20150626,000000,21.8772,21.9185,21.8663,21.8706,119132.83771598,0
+SCHR.US,D,20150629,000000,21.9691,22.0563,21.9573,22.0265,71378.851305939,0
+SCHR.US,D,20150630,000000,22.0076,22.0518,21.9993,22.0076,83357.157641471,0
+SCHR.US,D,20150701,000000,21.925,21.9653,21.9094,21.925,407140.77455721,0
+SCHR.US,D,20150702,000000,22.0067,22.0108,21.9768,21.9807,95140.838615569,0
+SCHR.US,D,20150706,000000,22.0742,22.1102,22.0301,22.0785,75426.174163033,0
+SCHR.US,D,20150707,000000,22.168,22.1928,22.106,22.106,97808.090727949,0
+SCHR.US,D,20150708,000000,22.1506,22.1888,22.1301,22.1765,87112.542456413,0
+SCHR.US,D,20150709,000000,22.0301,22.1721,22.0301,22.0785,91964.906581258,0
+SCHR.US,D,20150710,000000,22.0182,22.0704,21.9639,21.9938,88813.302717127,0
+SCHR.US,D,20150713,000000,21.9522,21.9851,21.925,21.943,61063.707149934,0
+SCHR.US,D,20150714,000000,22.0149,22.0182,21.9721,22.0067,63425.751309156,0
+SCHR.US,D,20150715,000000,21.9894,22.0636,21.9807,22.0424,60139.236683122,0
+SCHR.US,D,20150716,000000,21.9984,22.0513,21.9938,22.0387,84436.443736696,0
+SCHR.US,D,20150717,000000,22.0149,22.0387,21.9984,22.0149,87603.529163667,0
+SCHR.US,D,20150720,000000,21.9807,21.9984,21.9721,21.9851,126276.47314135,0
+SCHR.US,D,20150721,000000,22.0108,22.0387,21.9768,22.0255,68859.779866469,0
+SCHR.US,D,20150722,000000,22.0387,22.0555,22.0215,22.0255,70319.470077223,0
+SCHR.US,D,20150723,000000,22.0149,22.0785,22.0067,22.0704,72026.865293441,0
+SCHR.US,D,20150724,000000,22.0785,22.106,22.0513,22.1016,62293.385569903,0
+SCHR.US,D,20150727,000000,22.1336,22.1633,22.1301,22.1506,78108.907838254,0
+SCHR.US,D,20150728,000000,22.1138,22.1423,22.1138,22.1301,83702.175327649,0
+SCHR.US,D,20150729,000000,22.1138,22.1179,22.0742,22.0897,57184.469832259,0
+SCHR.US,D,20150730,000000,22.0672,22.106,22.0672,22.0969,54265.089410748,0
+SCHR.US,D,20150731,000000,22.1857,22.1974,22.1633,22.1974,96102.907163567,0
+SCHR.US,D,20150803,000000,22.1802,22.2508,22.1802,22.2347,249326.14625618,0
+SCHR.US,D,20150804,000000,22.2214,22.2214,22.1371,22.1415,95485.856301747,0
+SCHR.US,D,20150805,000000,22.1251,22.1251,22.07,22.0843,304683.79167318,0
+SCHR.US,D,20150806,000000,22.0921,22.1459,22.0921,22.1292,80386.909227766,0
+SCHR.US,D,20150807,000000,22.1459,22.1757,22.1292,22.1672,46166.020392892,0
+SCHR.US,D,20150810,000000,22.158,22.158,22.1128,22.121,59533.244080474,0
+SCHR.US,D,20150811,000000,22.23,22.2635,22.2133,22.23,103032.01236099,0
+SCHR.US,D,20150812,000000,22.2791,22.315,22.2252,22.2347,148450.49443382,0
+SCHR.US,D,20150813,000000,22.1965,22.2252,22.1712,22.1757,65356.523360656,0
+SCHR.US,D,20150814,000000,22.1251,22.185,22.1251,22.1625,76777.493433899,0
+SCHR.US,D,20150817,000000,22.2011,22.2175,22.185,22.185,44704.1185303,0
+SCHR.US,D,20150818,000000,22.1498,22.1965,22.1498,22.1802,345495.40297479,0
+SCHR.US,D,20150819,000000,22.1415,22.2791,22.1371,22.2551,94756.011196369,0
+SCHR.US,D,20150820,000000,22.2666,22.296,22.2666,22.292,49076.554207063,0
+SCHR.US,D,20150821,000000,22.319,22.3691,22.296,22.3572,328003.4486159,0
+SCHR.US,D,20150824,000000,22.5673,22.5843,22.3119,22.4063,500799.80644365,0
+SCHR.US,D,20150825,000000,22.319,22.3531,22.2635,22.3119,271391.79660877,0
+SCHR.US,D,20150826,000000,22.2666,22.319,22.2432,22.2474,129498.84986418,0
+SCHR.US,D,20150827,000000,22.2051,22.2996,22.185,22.2508,119548.62826087,0
+SCHR.US,D,20150828,000000,22.296,22.2996,22.2133,22.2214,90874.56222686,0
+SCHR.US,D,20150831,000000,22.2551,22.2836,22.185,22.185,234950.40933209,0
+SCHR.US,D,20150901,000000,22.2322,22.2771,22.2322,22.2492,639680.48338971,0
+SCHR.US,D,20150902,000000,22.2075,22.2725,22.2075,22.2276,458176.8522896,0
+SCHR.US,D,20150903,000000,22.2771,22.2814,22.2322,22.2684,99743.286083116,0
+SCHR.US,D,20150904,000000,22.2938,22.3137,22.2571,22.302,88328.950965377,0
+SCHR.US,D,20150908,000000,22.2571,22.2612,22.2364,22.2409,105318.86035783,0
+SCHR.US,D,20150909,000000,22.178,22.2612,22.178,22.2364,134932.87842149,0
+SCHR.US,D,20150910,000000,22.2115,22.2322,22.2075,22.2197,148452.70608566,0
+SCHR.US,D,20150911,000000,22.2529,22.2938,22.2492,22.2684,119398.23593612,0
+SCHR.US,D,20150914,000000,22.2897,22.2974,22.2612,22.2814,99743.286083116,0
+SCHR.US,D,20150915,000000,22.2571,22.2649,22.1473,22.1648,156286.37688338,0
+SCHR.US,D,20150916,000000,22.1694,22.2075,22.1473,22.1603,125462.58526626,0
+SCHR.US,D,20150917,000000,22.1563,22.3299,22.1521,22.302,91763.646264322,0
+SCHR.US,D,20150918,000000,22.3258,22.3549,22.3137,22.3507,131047.00614832,0
+SCHR.US,D,20150921,000000,22.3058,22.3058,22.2649,22.2855,101678.48143829,0
+SCHR.US,D,20150922,000000,22.3345,22.3715,22.3212,22.3549,99743.286083116,0
+SCHR.US,D,20150923,000000,22.338,22.3549,22.3168,22.338,131288.07619828,0
+SCHR.US,D,20150924,000000,22.3877,22.404,22.3549,22.3596,179999.70785265,0
+SCHR.US,D,20150925,000000,22.3168,22.3299,22.2974,22.3258,181264.77270197,0
+SCHR.US,D,20150928,000000,22.3507,22.4086,22.3426,22.404,255246.73821708,0
+SCHR.US,D,20150929,000000,22.4298,22.4592,22.4086,22.4421,314746.80752006,0
+SCHR.US,D,20150930,000000,22.4134,22.4592,22.4134,22.4592,240720.60896825,0
+SCHR.US,D,20151001,000000,22.4831,22.4995,22.4538,22.4582,808776.74769838,0
+SCHR.US,D,20151002,000000,22.59,22.6271,22.5234,22.5483,774135.64501496,0
+SCHR.US,D,20151005,000000,22.5278,22.5278,22.4706,22.4831,195560.89016004,0
+SCHR.US,D,20151006,000000,22.4624,22.532,22.4624,22.5069,123365.93932717,0
+SCHR.US,D,20151007,000000,22.4788,22.4876,22.4458,22.4582,209158.12563841,0
+SCHR.US,D,20151008,000000,22.4582,22.569,22.3986,22.4169,197055.96680014,0
+SCHR.US,D,20151009,000000,22.4124,22.4376,22.4031,22.4208,159973.20049145,0
+SCHR.US,D,20151012,000000,22.5069,22.5069,22.4335,22.466,93541.814339241,0
+SCHR.US,D,20151013,000000,22.4582,22.4995,22.4538,22.4954,74415.449274676,0
+SCHR.US,D,20151014,000000,22.5403,22.5777,22.5188,22.569,142518.84421375,0
+SCHR.US,D,20151015,000000,22.5483,22.5529,22.5108,22.5188,350699.41974132,0
+SCHR.US,D,20151016,000000,22.5403,22.5403,22.4913,22.5069,75861.869574424,0
+SCHR.US,D,20151019,000000,22.5108,22.5148,22.4458,22.4995,128052.42956443,0
+SCHR.US,D,20151020,000000,22.4746,22.4746,22.4458,22.4476,52261.332848711,0
+SCHR.US,D,20151021,000000,22.466,22.5148,22.466,22.4913,135235.87472282,0
+SCHR.US,D,20151022,000000,22.5148,22.5443,22.4746,22.4746,115368.6062937,0
+SCHR.US,D,20151023,000000,22.4376,22.4458,22.4169,22.4335,56467.894637888,0
+SCHR.US,D,20151026,000000,22.4335,22.466,22.4335,22.4538,139606.09874775,0
+SCHR.US,D,20151027,000000,22.4831,22.5188,22.4831,22.4954,71257.210455041,0
+SCHR.US,D,20151028,000000,22.4995,22.4995,22.3823,22.4031,121912.88407192,0
+SCHR.US,D,20151029,000000,22.3665,22.3665,22.3162,22.3289,154634.27296302,0
+SCHR.US,D,20151030,000000,22.3249,22.3452,22.3127,22.3418,204082.38467828,0
+SCHR.US,D,20151102,000000,22.3137,22.3137,22.2219,22.281,808933.77497861,0
+SCHR.US,D,20151103,000000,22.2679,22.2766,22.2484,22.2607,113519.66536008,0
+SCHR.US,D,20151104,000000,22.2566,22.2643,22.2025,22.2107,71250.575499539,0
+SCHR.US,D,20151105,000000,22.2314,22.2314,22.177,22.1979,99243.452768525,0
+SCHR.US,D,20151106,000000,22.1138,22.1138,22.0812,22.0969,107950.72604086,0
+SCHR.US,D,20151109,000000,22.0591,22.0969,22.0591,22.0858,125051.21802505,0
+SCHR.US,D,20151110,000000,22.0931,22.177,22.0858,22.1264,62450.412850151,0
+SCHR.US,D,20151111,000000,22.1264,22.1264,22.0144,22.1102,205258.98345422,0
+SCHR.US,D,20151112,000000,22.1264,22.1511,22.1138,22.1341,85679.392067673,0
+SCHR.US,D,20151113,000000,22.1638,22.1863,22.1469,22.1816,173554.95440698,0
+SCHR.US,D,20151116,000000,22.2147,22.2314,22.1892,22.2025,137241.84293669,0
+SCHR.US,D,20151117,000000,22.1593,22.2187,22.1427,22.2107,121758.06844351,0
+SCHR.US,D,20151118,000000,22.1863,22.2356,22.1638,22.177,136998.5612349,0
+SCHR.US,D,20151119,000000,22.1979,22.2314,22.1933,22.2107,54691.938214803,0
+SCHR.US,D,20151120,000000,22.2187,22.2314,22.1816,22.1816,118124.32447946,0
+SCHR.US,D,20151123,000000,22.1684,22.2219,22.1638,22.2065,109644.85134607,0
+SCHR.US,D,20151124,000000,22.2219,22.2524,22.2107,22.2266,103113.84347886,0
+SCHR.US,D,20151125,000000,22.2187,22.2446,22.2107,22.2219,1401698.4880035,0
+SCHR.US,D,20151127,000000,22.2484,22.2524,22.24,22.24,25655.161279942,0
+SCHR.US,D,20151130,000000,22.2219,22.2524,22.1892,22.2524,120773.88337717,0
+SCHR.US,D,20151201,000000,22.2187,22.3137,22.2147,22.2725,460070.02625991,0
+SCHR.US,D,20151202,000000,22.2314,22.2524,22.2065,22.2356,176301.8259854,0
+SCHR.US,D,20151203,000000,22.177,22.177,22.0812,22.1184,651481.85757847,0
+SCHR.US,D,20151204,000000,22.1427,22.1725,22.1138,22.1427,71168.744381663,0
+SCHR.US,D,20151207,000000,22.1427,22.2187,22.1427,22.1933,103598.19523061,0
+SCHR.US,D,20151208,000000,22.2187,22.2266,22.1863,22.2065,80086.124578278,0
+SCHR.US,D,20151209,000000,22.1933,22.2484,22.1638,22.24,274718.12096782,0
+SCHR.US,D,20151210,000000,22.24,22.24,22.1979,22.2025,245199.20393305,0
+SCHR.US,D,20151211,000000,22.2679,22.3258,22.2643,22.3212,93917.795151101,0
+SCHR.US,D,20151214,000000,22.2607,22.302,22.2107,22.2219,198495.75214439,0
+SCHR.US,D,20151215,000000,22.1511,22.1892,22.1469,22.1725,130701.98846214,0
+SCHR.US,D,20151216,000000,22.1555,22.1892,22.1016,22.1184,157577.98155471,0
+SCHR.US,D,20151217,000000,22.1264,22.1725,22.1264,22.1511,126827.17444813,0
+SCHR.US,D,20151218,000000,22.1892,22.2892,22.1892,22.2107,131429.62191568,0
+SCHR.US,D,20151221,000000,22.2266,22.2679,22.2147,22.2266,114006.22876366,0
+SCHR.US,D,20151222,000000,22.2107,22.2314,22.1469,22.177,261587.54402654,0
+SCHR.US,D,20151223,000000,22.1385,22.1684,22.1341,22.1593,88830.995931804,0
+SCHR.US,D,20151224,000000,22.1593,22.177,22.1559,22.1694,63799.520469183,0
+SCHR.US,D,20151228,000000,22.1593,22.2147,22.1593,22.1892,188852.95014607,0
+SCHR.US,D,20151229,000000,22.1506,22.155,22.0964,22.1075,122698.02047316,0
+SCHR.US,D,20151230,000000,22.0964,22.1301,22.0897,22.1219,124600.04105081,0
+SCHR.US,D,20151231,000000,22.1336,22.2266,22.1188,22.1721,283513.86031355,0
+SCHR.US,D,20160104,000000,22.1974,22.2314,22.1765,22.1974,884393.12391917,0
+SCHR.US,D,20160105,000000,22.1974,22.2309,22.178,22.1928,247574.51800329,0
+SCHR.US,D,20160106,000000,22.2725,22.302,22.2424,22.2892,259174.63187512,0
+SCHR.US,D,20160107,000000,22.3212,22.3426,22.2612,22.3258,219344.99398801,0
+SCHR.US,D,20160108,000000,22.3258,22.3832,22.3075,22.3752,194828.83340282,0
+SCHR.US,D,20160111,000000,22.3345,22.3832,22.3258,22.3507,133172.40356125,0
+SCHR.US,D,20160112,000000,22.3299,22.4421,22.3203,22.404,225389.43845165,0
+SCHR.US,D,20160113,000000,22.3832,22.4796,22.3832,22.4546,253689.73532562,0
+SCHR.US,D,20160114,000000,22.4546,22.4796,22.4086,22.4443,123843.65612342,0
+SCHR.US,D,20160115,000000,22.5497,22.5541,22.5027,22.5113,349624.55694976,0
+SCHR.US,D,20160119,000000,22.5005,22.5329,22.4796,22.5005,2674559.4100413,0
+SCHR.US,D,20160120,000000,22.571,22.6197,22.5497,22.5583,1084704.6422197,0
+SCHR.US,D,20160121,000000,22.5919,22.5958,22.5148,22.5456,123697.68710235,0
+SCHR.US,D,20160122,000000,22.4841,22.5041,22.4637,22.4922,162669.20407768,0
+SCHR.US,D,20160125,000000,22.5242,22.5369,22.5005,22.5242,1167382.8227479,0
+SCHR.US,D,20160126,000000,22.5456,22.5664,22.5242,22.5536,263909.77845274,0
+SCHR.US,D,20160127,000000,22.5157,22.5789,22.4922,22.5789,318143.90473781,0
+SCHR.US,D,20160128,000000,22.5541,22.5958,22.5541,22.5836,131400.87044183,0
+SCHR.US,D,20160129,000000,22.6492,22.6785,22.6242,22.6659,301450.35669117,0
+SCHR.US,D,20160201,000000,22.6558,22.6817,22.6109,22.6276,498274.1000487,0
+SCHR.US,D,20160202,000000,22.7174,22.772,22.7008,22.7483,1053179.756971,0
+SCHR.US,D,20160203,000000,22.7343,22.8322,22.7302,22.7343,1177344.1026104,0
+SCHR.US,D,20160204,000000,22.7657,22.7791,22.7343,22.7743,351192.61810041,0
+SCHR.US,D,20160205,000000,22.7386,22.7833,22.7249,22.7743,123242.08682444,0
+SCHR.US,D,20160208,000000,22.8423,22.9001,22.8335,22.8788,299417.84865528,0
+SCHR.US,D,20160209,000000,22.9416,22.9503,22.8783,22.8827,148937.05783741,0
+SCHR.US,D,20160210,000000,22.8788,22.9207,22.841,22.9124,103527.42237191,0
+SCHR.US,D,20160211,000000,23.034,23.0629,22.9611,22.963,347629.64699505,0
+SCHR.US,D,20160212,000000,22.9124,22.9607,22.8436,22.8665,390290.19923031,0
+SCHR.US,D,20160216,000000,22.8665,22.8665,22.8087,22.8335,412767.21682412,0
+SCHR.US,D,20160217,000000,22.792,22.8044,22.7503,22.7833,247521.43835925,0
+SCHR.US,D,20160218,000000,22.7697,22.8665,22.7618,22.8622,228118.61681537,0
+SCHR.US,D,20160219,000000,22.8335,22.8665,22.821,22.8468,105681.57125869,0
+SCHR.US,D,20160222,000000,22.8295,22.8468,22.8123,22.8254,122153.95412188,0
+SCHR.US,D,20160223,000000,22.7997,22.8827,22.7924,22.8582,1256965.7803035,0
+SCHR.US,D,20160224,000000,22.9039,22.963,22.8428,22.8549,166090.62946562,0
+SCHR.US,D,20160225,000000,22.896,22.9248,22.8874,22.9001,212179.2420443,0
+SCHR.US,D,20160226,000000,22.8423,22.8423,22.7984,22.821,172893.67050847,0
+SCHR.US,D,20160229,000000,22.8044,22.8622,22.8044,22.8549,1824123.9883888,0
+SCHR.US,D,20160301,000000,22.867,22.8707,22.7174,22.7217,439477.3360291,0
+SCHR.US,D,20160302,000000,22.6943,22.7138,22.6732,22.703,283728.39054149,0
+SCHR.US,D,20160303,000000,22.6984,22.7343,22.6858,22.7096,1287143.7695849,0
+SCHR.US,D,20160304,000000,22.6732,22.7138,22.6318,22.6645,216576.00589124,0
+SCHR.US,D,20160307,000000,22.6479,22.6479,22.6205,22.6228,158889.49109256,0
+SCHR.US,D,20160308,000000,22.703,22.7347,22.6989,22.7217,177341.30234761,0
+SCHR.US,D,20160309,000000,22.677,22.6907,22.6517,22.66,112827.41833589,0
+SCHR.US,D,20160310,000000,22.6517,22.6691,22.5839,22.5997,160891.03600276,0
+SCHR.US,D,20160311,000000,22.578,22.5979,22.5397,22.5654,104153.31984107,0
+SCHR.US,D,20160314,000000,22.578,22.6021,22.5568,22.5696,209286.4014448,0
+SCHR.US,D,20160315,000000,22.6067,22.6067,22.5553,22.5696,123438.92383771,0
+SCHR.US,D,20160316,000000,22.5316,22.6858,22.5229,22.6479,410924.910846,0
+SCHR.US,D,20160317,000000,22.6732,22.703,22.66,22.677,451882.4911687,0
+SCHR.US,D,20160318,000000,22.7138,22.7422,22.7076,22.7302,163613.579411,0
+SCHR.US,D,20160321,000000,22.703,22.7096,22.6817,22.6817,166661.23563891,0
+SCHR.US,D,20160322,000000,22.6984,22.7174,22.6438,22.6517,146997.43917857,0
+SCHR.US,D,20160323,000000,22.6558,22.7287,22.6517,22.7169,151878.55477726,0
+SCHR.US,D,20160324,000000,22.7259,22.7343,22.6691,22.6943,1203381.8796577,0
+SCHR.US,D,20160328,000000,22.7096,22.7422,22.7096,22.7162,206877.91259706,0
+SCHR.US,D,20160329,000000,22.7544,22.8299,22.7347,22.8128,167943.99370291,0
+SCHR.US,D,20160330,000000,22.8048,22.8428,22.7822,22.8299,209116.10425355,0
+SCHR.US,D,20160331,000000,22.8428,22.9084,22.8295,22.9005,165785.42151246,0
+SCHR.US,D,20160401,000000,22.8674,22.896,22.8387,22.8674,1165631.194495,0
+SCHR.US,D,20160404,000000,22.897,22.9009,22.8711,22.8884,179442.37159036,0
+SCHR.US,D,20160405,000000,22.9513,22.9565,22.9253,22.9425,259787.25943328,0
+SCHR.US,D,20160406,000000,22.9425,22.9425,22.9047,22.9216,138624.12533324,0
+SCHR.US,D,20160407,000000,22.968,23.0032,22.9593,22.9969,134147.74202025,0
+SCHR.US,D,20160408,000000,22.964,22.9837,22.9549,22.9801,118907.24922887,0
+SCHR.US,D,20160411,000000,22.9425,22.9874,22.9354,22.9713,150881.09979991,0
+SCHR.US,D,20160412,000000,22.9378,22.9425,22.9047,22.9176,108985.7790994,0
+SCHR.US,D,20160413,000000,22.9009,22.9253,22.8837,22.9089,608681.97127767,0
+SCHR.US,D,20160414,000000,22.8928,22.9039,22.8674,22.8674,94997.081246328,0
+SCHR.US,D,20160415,000000,22.8837,22.934,22.8837,22.9216,195414.92113896,0
+SCHR.US,D,20160418,000000,22.9134,22.9172,22.8864,22.9115,149226.78422772,0
+SCHR.US,D,20160419,000000,22.9047,22.9047,22.8622,22.8711,179258.8044881,0
+SCHR.US,D,20160420,000000,22.8837,22.9066,22.8044,22.8172,444951.17431942,0
+SCHR.US,D,20160421,000000,22.7748,22.8077,22.7646,22.7829,97567.02067799,0
+SCHR.US,D,20160422,000000,22.7796,22.7924,22.7544,22.7623,176478.75813216,0
+SCHR.US,D,20160425,000000,22.7623,22.7762,22.7503,22.7544,138548.92917086,0
+SCHR.US,D,20160426,000000,22.7503,22.7503,22.7096,22.7217,217496.05305439,0
+SCHR.US,D,20160427,000000,22.7469,22.8002,22.7431,22.7924,184933.90309537,0
+SCHR.US,D,20160428,000000,22.8002,22.8591,22.7924,22.8554,114435.28921955,0
+SCHR.US,D,20160429,000000,22.8299,22.8707,22.8128,22.8631,155381.81128308,0
+SCHR.US,D,20160502,000000,22.8423,22.8544,22.8082,22.8214,266260.76435278,0
+SCHR.US,D,20160503,000000,22.896,22.9124,22.8827,22.8884,78962.605446363,0
+SCHR.US,D,20160504,000000,22.9167,22.9367,22.8788,22.9362,305345.0755717,0
+SCHR.US,D,20160505,000000,22.9167,22.963,22.896,22.9539,478426.73648608,0
+SCHR.US,D,20160506,000000,22.9584,22.9837,22.9207,22.9371,391024.46763935,0
+SCHR.US,D,20160509,000000,22.9584,22.9837,22.9507,22.9751,106758.64570208,0
+SCHR.US,D,20160510,000000,22.9705,22.9892,22.9503,22.9751,161642.99762648,0
+SCHR.US,D,20160511,000000,22.9584,23.0026,22.9539,22.9751,179119.47042253,0
+SCHR.US,D,20160512,000000,22.9463,22.9676,22.9248,22.9503,126510.9082358,0
+SCHR.US,D,20160513,000000,22.9463,23.0501,22.9248,22.9959,286024.08514569,0
+SCHR.US,D,20160516,000000,22.9539,22.9584,22.9291,22.9331,258199.2934161,0
+SCHR.US,D,20160517,000000,22.9001,22.9416,22.896,22.9024,141614.27861345,0
+SCHR.US,D,20160518,000000,22.8665,22.8702,22.7572,22.7637,217184.21014573,0
+SCHR.US,D,20160519,000000,22.7786,22.8123,22.7786,22.7962,131622.03562528,0
+SCHR.US,D,20160520,000000,22.7786,22.8163,22.7693,22.8082,159042.09506914,0
+SCHR.US,D,20160523,000000,22.804,22.8163,22.7829,22.8044,132772.09457921,0
+SCHR.US,D,20160524,000000,22.7786,22.7948,22.7614,22.7786,122434.83390486,0
+SCHR.US,D,20160525,000000,22.7614,22.7948,22.7572,22.7711,145075.51373441,0
+SCHR.US,D,20160526,000000,22.7873,22.8503,22.7873,22.8289,101828.87376303,0
+SCHR.US,D,20160527,000000,22.825,22.8478,22.6586,22.7572,221819.83239079,0
+SCHR.US,D,20160531,000000,22.746,22.8289,22.7378,22.8163,197692.92252847,0
+SCHR.US,D,20160601,000000,22.8308,22.8487,22.7897,22.8061,197111.25809601,0
+SCHR.US,D,20160602,000000,22.8308,22.868,22.8101,22.8487,201647.35600852,0
+SCHR.US,D,20160603,000000,22.9731,23.0018,22.9684,22.9856,238986.67393001,0
+SCHR.US,D,20160606,000000,22.9901,22.9901,22.9531,22.9697,317756.86566677,0
+SCHR.US,D,20160607,000000,22.9818,23.0053,22.9818,22.9946,179170.33841472,0
+SCHR.US,D,20160608,000000,22.9977,23.0053,22.9818,22.9818,1350310.7576295,0
+SCHR.US,D,20160609,000000,23.0189,23.0289,22.9977,23.0235,147820.173661,0
+SCHR.US,D,20160610,000000,23.0611,23.0864,23.0453,23.0778,172973.28997451,0
+SCHR.US,D,20160613,000000,23.1027,23.1316,23.0778,23.1142,612081.28014725,0
+SCHR.US,D,20160614,000000,23.1612,23.1612,23.1073,23.109,135461.46320993,0
+SCHR.US,D,20160615,000000,23.1147,23.2026,23.1112,23.1612,110850.20159587,0
+SCHR.US,D,20160616,000000,23.2117,23.2319,23.1606,23.1736,265561.88237309,0
+SCHR.US,D,20160617,000000,23.169,23.169,23.1203,23.1334,93869.138810745,0
+SCHR.US,D,20160620,000000,23.0821,23.0922,23.0611,23.0736,147616.70169223,0
+SCHR.US,D,20160621,000000,23.0778,23.0778,23.0195,23.0408,218152.91364923,0
+SCHR.US,D,20160622,000000,23.0408,23.0656,23.0145,23.0611,66400.423026528,0
+SCHR.US,D,20160623,000000,23.0145,23.0289,22.9946,22.9963,119190.34066368,0
+SCHR.US,D,20160624,000000,23.2277,23.2291,23.1781,23.1908,174395.38210408,0
+SCHR.US,D,20160627,000000,23.3012,23.3212,23.2711,23.317,379729.56172067,0
+SCHR.US,D,20160628,000000,23.2967,23.4064,23.279,23.3094,802953.4684182,0
+SCHR.US,D,20160629,000000,23.2967,23.3048,23.2519,23.261,212227.89838466,0
+SCHR.US,D,20160630,000000,23.2711,23.3048,23.2511,23.2967,1372847.4898228,0
+SCHR.US,D,20160701,000000,23.3471,23.3519,23.2879,23.3097,1205593.5314922,0
+SCHR.US,D,20160705,000000,23.3858,23.4231,23.3471,23.394,204967.04541207,0
+SCHR.US,D,20160706,000000,23.3903,23.3983,23.3541,23.381,741241.74728077,0
+SCHR.US,D,20160707,000000,23.3431,23.3949,23.3301,23.3766,139767.54933166,0
+SCHR.US,D,20160708,000000,23.3391,23.3903,23.3355,23.3771,75333.284785984,0
+SCHR.US,D,20160711,000000,23.3471,23.3504,23.297,23.3016,769157.21673553,0
+SCHR.US,D,20160712,000000,23.2523,23.297,23.1913,23.2239,1476337.3141135,0
+SCHR.US,D,20160713,000000,23.2641,23.3016,23.2401,23.2711,380764.61477922,0
+SCHR.US,D,20160714,000000,23.1989,23.2324,23.1936,23.1995,271500.16754867,0
+SCHR.US,D,20160715,000000,23.1574,23.174,23.1271,23.1529,299081.67757643,0
+SCHR.US,D,20160718,000000,23.174,23.1872,23.1352,23.1484,206597.03281408,0
+SCHR.US,D,20160719,000000,23.174,23.2075,23.1606,23.1945,104100.24019704,0
+SCHR.US,D,20160720,000000,23.1484,23.1736,23.1392,23.1574,199168.09430207,0
+SCHR.US,D,20160721,000000,23.1442,23.2121,23.1316,23.1989,136465.55314279,0
+SCHR.US,D,20160722,000000,23.1529,23.2031,23.1529,23.1798,392734.07450742,0
+SCHR.US,D,20160725,000000,23.1872,23.1989,23.1616,23.1694,71228.458981194,0
+SCHR.US,D,20160726,000000,23.174,23.1826,23.1396,23.1785,111332.34169578,0
+SCHR.US,D,20160727,000000,23.1913,23.2364,23.1656,23.2239,398086.27194683,0
+SCHR.US,D,20160728,000000,23.1989,23.25,23.1989,23.2401,567686.79287377,0
+SCHR.US,D,20160729,000000,23.2794,23.3138,23.2486,23.297,108795.57704163,0
+SCHR.US,D,20160801,000000,23.2628,23.34,23.2536,23.2655,210615.60419733,0
+SCHR.US,D,20160802,000000,23.1798,23.2628,23.1798,23.2291,142366.24023717,0
+SCHR.US,D,20160803,000000,23.2536,23.2536,23.2089,23.2495,142602.88698346,0
+SCHR.US,D,20160804,000000,23.2655,23.311,23.2628,23.2939,113818.23835773,0
+SCHR.US,D,20160805,000000,23.2251,23.2411,23.1841,23.1922,250095.80109458,0
+SCHR.US,D,20160808,000000,23.1543,23.1922,23.1496,23.1807,168198.33366388,0
+SCHR.US,D,20160809,000000,23.1841,23.2332,23.1753,23.2251,210312.607896,0
+SCHR.US,D,20160810,000000,23.2291,23.3183,23.2134,23.2693,167103.56600581,0
+SCHR.US,D,20160811,000000,23.2655,23.2655,23.1543,23.1665,186966.41113125,0
+SCHR.US,D,20160812,000000,23.2693,23.2808,23.2202,23.2378,368658.03263728,0
+SCHR.US,D,20160815,000000,23.2134,23.218,23.1841,23.2044,207023.88161813,0
+SCHR.US,D,20160816,000000,23.1798,23.1798,23.1543,23.1708,155100.9315001,0
+SCHR.US,D,20160817,000000,23.1588,23.2134,23.1496,23.1922,129195.85356286,0
+SCHR.US,D,20160818,000000,23.1963,23.2336,23.1753,23.2291,187802.41552469,0
+SCHR.US,D,20160819,000000,23.1753,23.1885,23.1456,23.157,117140.13941312,0
+SCHR.US,D,20160822,000000,23.1963,23.2098,23.1708,23.2044,150483.00246971,0
+SCHR.US,D,20160823,000000,23.2089,23.2206,23.1841,23.1885,116817.23824529,0
+SCHR.US,D,20160824,000000,23.1963,23.213,23.1708,23.1963,99163.833302484,0
+SCHR.US,D,20160825,000000,23.1588,23.1885,23.1566,23.1665,99849.445371173,0
+SCHR.US,D,20160826,000000,23.1753,23.1963,23.0796,23.0876,106643.63980669,0
+SCHR.US,D,20160829,000000,23.1041,23.1543,23.0996,23.1456,163233.17529547,0
+SCHR.US,D,20160830,000000,23.1456,23.1583,23.1239,23.137,180342.51388699,0
+SCHR.US,D,20160831,000000,23.137,23.1753,23.1189,23.1239,133263.08128646,0
+SCHR.US,D,20160901,000000,23.0886,23.1642,23.0803,23.1556,273862.21170788,0
+SCHR.US,D,20160902,000000,23.147,23.147,23.0926,23.1176,167727.25182313,0
+SCHR.US,D,20160906,000000,23.1338,23.2188,23.1172,23.2103,175574.19253186,0
+SCHR.US,D,20160907,000000,23.222,23.235,23.2013,23.2188,105586.47022981,0
+SCHR.US,D,20160908,000000,23.1895,23.2053,23.1197,23.1384,192373.89986655,0
+SCHR.US,D,20160909,000000,23.1008,23.1008,23.0675,23.085,248549.8564623,0
+SCHR.US,D,20160912,000000,23.0633,23.1133,23.0592,23.1008,174010.55468488,0
+SCHR.US,D,20160913,000000,23.0972,23.1055,23.0211,23.0543,132741.13145353,0
+SCHR.US,D,20160914,000000,23.0633,23.1133,23.0633,23.1008,249730.8785419,0
+SCHR.US,D,20160915,000000,23.085,23.1172,23.0761,23.0972,361627.19145548,0
+SCHR.US,D,20160916,000000,23.1095,23.1172,23.0932,23.1008,94455.22654688,0
+SCHR.US,D,20160919,000000,23.0932,23.1172,23.0886,23.0977,297122.15405109,0
+SCHR.US,D,20160920,000000,23.1133,23.1338,23.0918,23.1147,167287.13310807,0
+SCHR.US,D,20160921,000000,23.085,23.1384,23.0696,23.1253,98405.236723257,0
+SCHR.US,D,20160922,000000,23.1384,23.1767,23.1384,23.1596,148870.70828237,0
+SCHR.US,D,20160923,000000,23.1596,23.1854,23.1423,23.1723,115974.59889635,0
+SCHR.US,D,20160926,000000,23.2058,23.2305,23.1807,23.226,248302.15145683,0
+SCHR.US,D,20160927,000000,23.2425,23.2597,23.218,23.2364,74450.835704029,0
+SCHR.US,D,20160928,000000,23.2425,23.2597,23.2277,23.235,251066.71624993,0
+SCHR.US,D,20160929,000000,23.1895,23.2541,23.1895,23.235,91208.521653866,0
+SCHR.US,D,20160930,000000,23.2263,23.2425,23.1807,23.2058,102534.39069823,0
+SCHR.US,D,20161003,000000,23.208,23.208,23.1566,23.166,1011702.4384672,0
+SCHR.US,D,20161004,000000,23.1534,23.1534,23.0968,23.1112,156025.40196691,0
+SCHR.US,D,20161005,000000,23.1031,23.1031,23.0453,23.0782,155023.52368589,0
+SCHR.US,D,20161006,000000,23.0488,23.0696,23.0328,23.0453,93448.924962192,0
+SCHR.US,D,20161007,000000,23.0528,23.0637,23.0159,23.0611,67771.647163905,0
+SCHR.US,D,20161010,000000,23.0189,23.0986,22.9697,23.0053,110078.33510563,0
+SCHR.US,D,20161011,000000,23.0053,23.0472,22.9901,23.0189,121740.37522883,0
+SCHR.US,D,20161012,000000,22.9977,23.0736,22.9777,23.0235,217142.18876087,0
+SCHR.US,D,20161013,000000,23.0408,23.0687,23.0328,23.0611,84675.30213482,0
+SCHR.US,D,20161014,000000,23.0145,23.0569,23.011,23.0173,79573.021352679,0
+SCHR.US,D,20161017,000000,23.0189,23.0611,23.0189,23.0611,157401.04940795,0
+SCHR.US,D,20161018,000000,23.0488,23.095,23.0453,23.0826,174583.37251001,0
+SCHR.US,D,20161019,000000,23.0736,23.0986,23.0611,23.0826,86338.464314347,0
+SCHR.US,D,20161020,000000,23.095,23.0977,23.0656,23.0778,75866.292878095,0
+SCHR.US,D,20161021,000000,23.0868,23.095,23.0611,23.0909,103881.28666543,0
+SCHR.US,D,20161024,000000,23.0826,23.0836,23.0453,23.0656,80121.511007629,0
+SCHR.US,D,20161025,000000,23.0367,23.0792,23.0367,23.0696,78299.10989602,0
+SCHR.US,D,20161026,000000,23.0328,23.0488,23.027,23.0408,88963.695041871,0
+SCHR.US,D,20161027,000000,22.9946,22.9946,22.963,22.9773,126659.08890871,0
+SCHR.US,D,20161028,000000,22.9697,23.0101,22.9659,22.9856,147057.1537781,0
+SCHR.US,D,20161031,000000,23.0189,23.0189,22.9901,23.0053,299229.85824934,0
+SCHR.US,D,20161101,000000,22.9851,23.0429,22.9684,23.0229,926704.23516458,0
+SCHR.US,D,20161102,000000,23.0449,23.0941,23.0353,23.0692,165878.31088951,0
+SCHR.US,D,20161103,000000,23.0449,23.0778,23.0439,23.0778,211666.1388187,0
+SCHR.US,D,20161104,000000,23.0732,23.1142,23.0732,23.1073,133338.27744884,0
+SCHR.US,D,20161107,000000,23.0565,23.0592,23.0363,23.0449,152831.77671792,0
+SCHR.US,D,20161108,000000,23.0322,23.0472,22.9769,22.9942,254623.05239976,0
+SCHR.US,D,20161109,000000,22.944,22.944,22.7833,22.7833,1096901.9020868,0
+SCHR.US,D,20161110,000000,22.7378,22.8229,22.7012,22.713,372386.87763022,0
+SCHR.US,D,20161111,000000,22.7244,22.7499,22.6632,22.6672,253059.41455278,0
+SCHR.US,D,20161114,000000,22.6003,22.6412,22.5568,22.5847,337035.8347079,0
+SCHR.US,D,20161115,000000,22.5634,22.604,22.5573,22.5803,514339.53897435,0
+SCHR.US,D,20161116,000000,22.5369,22.5966,22.5369,22.5966,538897.72094438,0
+SCHR.US,D,20161117,000000,22.5545,22.5772,22.5113,22.5369,340985.84488429,0
+SCHR.US,D,20161118,000000,22.5157,22.5329,22.4501,22.4665,474253.34947443,0
+SCHR.US,D,20161121,000000,22.4628,22.488,22.4458,22.4665,266037.3875175,0
+SCHR.US,D,20161122,000000,22.4791,22.5113,22.4655,22.488,654434.41277751,0
+SCHR.US,D,20161123,000000,22.412,22.4389,22.3614,22.4284,201698.22400071,0
+SCHR.US,D,20161125,000000,22.4026,22.4204,22.381,22.4204,96534.17927129,0
+SCHR.US,D,20161128,000000,22.4458,22.4752,22.4458,22.4711,95386.331969195,0
+SCHR.US,D,20161129,000000,22.4582,22.4959,22.4376,22.4836,224053.60074362,0
+SCHR.US,D,20161130,000000,22.4284,22.4458,22.4026,22.4165,329334.86302027,0
+SCHR.US,D,20161201,000000,22.3439,22.3651,22.2996,22.3572,476272.58759931,0
+SCHR.US,D,20161202,000000,22.3769,22.438,22.3769,22.4251,195992.16226776,0
+SCHR.US,D,20161205,000000,22.386,22.4501,22.3535,22.4289,651081.54859643,0
+SCHR.US,D,20161206,000000,22.4335,22.4335,22.4077,22.4251,153159.10118943,0
+SCHR.US,D,20161207,000000,22.438,22.4796,22.438,22.4757,180220.8730361,0
+SCHR.US,D,20161208,000000,22.4289,22.4501,22.4165,22.438,276945.25436515,0
+SCHR.US,D,20161209,000000,22.4251,22.438,22.36,22.3618,215291.03617541,0
+SCHR.US,D,20161212,000000,22.3484,22.3895,22.3394,22.3769,265771.98929737,0
+SCHR.US,D,20161213,000000,22.3814,22.3932,22.3439,22.3626,340211.76674222,0
+SCHR.US,D,20161214,000000,22.3986,22.4124,22.2285,22.2332,249587.12117264,0
+SCHR.US,D,20161215,000000,22.1983,22.2192,22.1625,22.1725,256514.01471824,0
+SCHR.US,D,20161216,000000,22.2115,22.2465,22.1765,22.207,195735.61065496,0
+SCHR.US,D,20161219,000000,22.2501,22.2784,22.2332,22.2697,249781.74653411,0
+SCHR.US,D,20161220,000000,22.2115,22.2543,22.207,22.2418,232393.73981144,0
+SCHR.US,D,20161221,000000,22.2578,22.2739,22.2508,22.2662,261713.6081811,0
+SCHR.US,D,20161222,000000,22.2465,22.2716,22.2455,22.2617,212508.77816764,0
+SCHR.US,D,20161223,000000,22.2828,22.348,22.2697,22.2828,228744.51428454,0
+SCHR.US,D,20161227,000000,22.2372,22.2578,22.2332,22.2465,332818.21465956,0
+SCHR.US,D,20161228,000000,22.2583,22.319,22.2428,22.2996,254760.17481352,0
+SCHR.US,D,20161229,000000,22.319,22.3774,22.319,22.3576,332754.07675635,0
+SCHR.US,D,20161230,000000,22.3488,22.4082,22.3488,22.3818,166992.98341408,0
+SCHR.US,D,20170103,000000,22.3535,22.4082,22.3321,22.399,302598.20399325,0
+SCHR.US,D,20170104,000000,22.39,22.4096,22.3696,22.399,672266.96151891,0
+SCHR.US,D,20170105,000000,22.4293,22.509,22.4256,22.505,495606.84793632,0
+SCHR.US,D,20170106,000000,22.4385,22.4578,22.4086,22.4215,177102.44394948,0
+SCHR.US,D,20170109,000000,22.4637,22.4863,22.4554,22.4724,197471.75734502,0
+SCHR.US,D,20170110,000000,22.4678,22.493,22.4678,22.4804,190770.45228656,0
+SCHR.US,D,20170111,000000,22.4804,22.5383,22.4554,22.4766,206594.82116225,0
+SCHR.US,D,20170112,000000,22.5302,22.5519,22.493,22.505,283493.95544704,0
+SCHR.US,D,20170113,000000,22.4637,22.4876,22.4274,22.4546,287118.85280374,0
+SCHR.US,D,20170117,000000,22.5433,22.5563,22.513,22.5433,200495.08540276,0
+SCHR.US,D,20170118,000000,22.4973,22.5143,22.4256,22.4339,216874.5788889,0
+SCHR.US,D,20170119,000000,22.3774,22.4054,22.3622,22.3946,532490.5655799,0
+SCHR.US,D,20170120,000000,22.3818,22.4212,22.3622,22.4129,440507.96578396,0
+SCHR.US,D,20170123,000000,22.4293,22.509,22.4212,22.4849,287149.81592942,0
+SCHR.US,D,20170124,000000,22.4421,22.4757,22.4124,22.4293,242025.4835506,0
+SCHR.US,D,20170125,000000,22.3818,22.39,22.3493,22.3622,352371.4285282,0
+SCHR.US,D,20170126,000000,22.3576,22.3946,22.3353,22.3863,160826.89809956,0
+SCHR.US,D,20170127,000000,22.3946,22.4212,22.39,22.4129,257818.88930059,0
+SCHR.US,D,20170130,000000,22.4129,22.4421,22.4082,22.4082,225783.11247816,0
+SCHR.US,D,20170131,000000,22.4256,22.4831,22.4256,22.4637,215233.53322772,0
+SCHR.US,D,20170201,000000,22.404,22.4538,22.3778,22.4389,268600.69199366,0
+SCHR.US,D,20170202,000000,22.4641,22.4895,22.4344,22.4425,193851.28329199,0
+SCHR.US,D,20170203,000000,22.481,22.5027,22.4229,22.4425,463734.73334964,0
+SCHR.US,D,20170206,000000,22.5135,22.5438,22.4895,22.518,253375.68076513,0
+SCHR.US,D,20170207,000000,22.5135,22.5742,22.5135,22.5438,145787.66562511,0
+SCHR.US,D,20170208,000000,22.591,22.6114,22.5704,22.6026,152887.06801378,0
+SCHR.US,D,20170209,000000,22.5784,22.5839,22.518,22.518,116923.39753334,0
+SCHR.US,D,20170210,000000,22.481,22.518,22.481,22.5018,605506.03924335,0
+SCHR.US,D,20170213,000000,22.4854,22.4934,22.4596,22.4895,186955.35287208,0
+SCHR.US,D,20170214,000000,22.477,22.4788,22.3967,22.4178,199296.37010847,0
+SCHR.US,D,20170215,000000,22.3868,22.404,22.3778,22.395,137766.00442146,0
+SCHR.US,D,20170216,000000,22.404,22.4716,22.404,22.455,277761.35389207,0
+SCHR.US,D,20170217,000000,22.4978,22.5094,22.4641,22.5018,171529.0813266,0
+SCHR.US,D,20170221,000000,22.4596,22.5135,22.4596,22.4978,267793.43907408,0
+SCHR.US,D,20170222,000000,22.522,22.5264,22.4592,22.518,161255.95855545,0
+SCHR.US,D,20170223,000000,22.5438,22.5611,22.522,22.5611,219214.50652978,0
+SCHR.US,D,20170224,000000,22.6026,22.6384,22.591,22.63,302308.47760296,0
+SCHR.US,D,20170227,000000,22.5983,22.6114,22.5568,22.5611,263047.2342373,0
+SCHR.US,D,20170228,000000,22.565,22.591,22.5388,22.5478,161275.86342196,0
+SCHR.US,D,20170301,000000,22.4399,22.4489,22.4229,22.4313,208306.63968213,0
+SCHR.US,D,20170302,000000,22.4008,22.4054,22.3752,22.4008,504411.43388937,0
+SCHR.US,D,20170303,000000,22.3836,22.4082,22.3639,22.3919,859492.13591479,0
+SCHR.US,D,20170306,000000,22.4054,22.4142,22.3881,22.4054,160134.65107537,0
+SCHR.US,D,20170307,000000,22.3963,22.3963,22.3752,22.3792,168490.27170603,0
+SCHR.US,D,20170308,000000,22.3203,22.3426,22.3159,22.3335,258595.17909449,0
+SCHR.US,D,20170309,000000,22.3203,22.3249,22.3093,22.3096,125677.1154942,0
+SCHR.US,D,20170310,000000,22.3162,22.3626,22.3054,22.3127,242403.67601429,0
+SCHR.US,D,20170313,000000,22.3093,22.3249,22.3093,22.3096,475014.15770548,0
+SCHR.US,D,20170314,000000,22.2929,22.3127,22.2929,22.2969,884674.00370216,0
+SCHR.US,D,20170315,000000,22.3054,22.3752,22.3054,22.3752,158736.88711598,0
+SCHR.US,D,20170316,000000,22.4229,22.4313,22.4054,22.41,133621.36888365,0
+SCHR.US,D,20170317,000000,22.4187,22.4313,22.41,22.4187,124257.23501647,0
+SCHR.US,D,20170320,000000,22.4399,22.4578,22.4321,22.4541,61977.119357574,0
+SCHR.US,D,20170321,000000,22.4528,22.4949,22.4528,22.4913,336186.56040348,0
+SCHR.US,D,20170322,000000,22.5238,22.5411,22.5069,22.5153,239663.43939136,0
+SCHR.US,D,20170323,000000,22.5411,22.5541,22.5193,22.5411,138993.4711896,0
+SCHR.US,D,20170324,000000,22.5193,22.5456,22.5108,22.5284,167495.02838051,0
+SCHR.US,D,20170327,000000,22.5799,22.5966,22.5541,22.5714,787951.83402493,0
+SCHR.US,D,20170328,000000,22.5799,22.5939,22.5456,22.5456,224672.86325726,0
+SCHR.US,D,20170329,000000,22.5365,22.5668,22.5264,22.5411,286864.51284278,0
+SCHR.US,D,20170330,000000,22.5668,22.5668,22.5411,22.5456,249089.4995099,0
+SCHR.US,D,20170331,000000,22.5365,22.5764,22.5324,22.5497,213262.9514432,0
+SCHR.US,D,20170403,000000,22.6077,22.906,22.5784,22.5784,557588.39059755,0
+SCHR.US,D,20170404,000000,22.6492,22.6994,22.5746,22.6197,140559.32068841,0
+SCHR.US,D,20170405,000000,22.6242,22.724,22.6045,22.6663,886465.44168809,0
+SCHR.US,D,20170406,000000,22.6709,22.6745,22.6242,22.6531,111301.3785701,0
+SCHR.US,D,20170407,000000,22.6745,22.692,22.5914,22.5953,168107.65593866,0
+SCHR.US,D,20170410,000000,22.6289,22.6379,22.5871,22.6164,174163.15866146,0
+SCHR.US,D,20170411,000000,22.6531,22.7076,22.6531,22.6961,143752.94593739,0
+SCHR.US,D,20170412,000000,22.6961,22.7451,22.6875,22.7408,450007.01041305,0
+SCHR.US,D,20170413,000000,22.7563,22.7992,22.7422,22.7689,126555.14127249,0
+SCHR.US,D,20170417,000000,22.8082,22.8082,22.76,22.7735,464214.66179772,0
+SCHR.US,D,20170418,000000,22.8295,22.8635,22.8101,22.8595,216228.77655323,0
+SCHR.US,D,20170419,000000,22.825,22.8263,22.7957,22.8163,319970.72915307,0
+SCHR.US,D,20170420,000000,22.7916,22.8077,22.765,22.7869,147192.06454,0
+SCHR.US,D,20170421,000000,22.7916,22.8295,22.7869,22.7916,159391.53605898,0
+SCHR.US,D,20170424,000000,22.7195,22.7711,22.7195,22.761,171175.21703308,0
+SCHR.US,D,20170425,000000,22.712,22.7236,22.6835,22.6835,198037.94021465,0
+SCHR.US,D,20170426,000000,22.7049,22.7283,22.6835,22.7195,185132.95176047,0
+SCHR.US,D,20170427,000000,22.7329,22.7563,22.7157,22.7408,151230.54078976,0
+SCHR.US,D,20170428,000000,22.7157,22.7563,22.7157,22.753,182852.73871913,0
+SCHR.US,D,20170501,000000,22.7596,22.7813,22.7106,22.7315,295744.2949582,0
+SCHR.US,D,20170502,000000,22.7106,22.7516,22.7106,22.7483,197657.53609912,0
+SCHR.US,D,20170503,000000,22.7596,22.7596,22.7035,22.7148,171467.15507523,0
+SCHR.US,D,20170504,000000,22.6695,22.6952,22.6563,22.6821,141864.19527075,0
+SCHR.US,D,20170505,000000,22.6695,22.697,22.6479,22.6776,138555.56412637,0
+SCHR.US,D,20170508,000000,22.6776,22.6862,22.6364,22.6438,131124.41396252,0
+SCHR.US,D,20170509,000000,22.6276,22.6496,22.6109,22.6318,157911.94098172,0
+SCHR.US,D,20170510,000000,22.6649,22.6695,22.6188,22.6228,129058.73114912,0
+SCHR.US,D,20170511,000000,22.6017,22.6535,22.6017,22.6407,163845.80285362,0
+SCHR.US,D,20170512,000000,22.6989,22.7269,22.6989,22.7231,131285.86454644,0
+SCHR.US,D,20170515,000000,22.7396,22.7396,22.7068,22.7227,345404.72524957,0
+SCHR.US,D,20170516,000000,22.7106,22.7507,22.7106,22.7227,169733.220037,0
+SCHR.US,D,20170517,000000,22.8237,22.8739,22.7976,22.8458,643714.5363358,0
+SCHR.US,D,20170518,000000,22.8414,22.8733,22.8232,22.8281,199291.9468048,0
+SCHR.US,D,20170519,000000,22.8151,22.8281,22.7939,22.8196,169819.47445855,0
+SCHR.US,D,20170522,000000,22.8151,22.8237,22.8052,22.8151,262244.40462137,0
+SCHR.US,D,20170523,000000,22.8237,22.8322,22.765,22.7679,317794.46374795,0
+SCHR.US,D,20170524,000000,22.7554,22.8196,22.7483,22.8151,152351.84826984,0
+SCHR.US,D,20170525,000000,22.8196,22.8454,22.7269,22.811,1059967.316451,0
+SCHR.US,D,20170526,000000,22.8281,22.8458,22.798,22.811,276038.477113,0
+SCHR.US,D,20170530,000000,22.8498,22.8582,22.8322,22.8544,201140.88773842,0
+SCHR.US,D,20170531,000000,22.8498,22.8702,22.8463,22.8582,204425.19071262,0
+SCHR.US,D,20170601,000000,22.8335,22.8595,22.8295,22.8489,181651.81177301,0
+SCHR.US,D,20170602,000000,22.906,22.9322,22.8975,22.9282,590712.30012252,0
+SCHR.US,D,20170605,000000,22.906,22.9089,22.8802,22.8802,475188.87820041,0
+SCHR.US,D,20170606,000000,22.9406,22.9493,22.919,22.9454,575151.11781516,0
+SCHR.US,D,20170607,000000,22.9101,22.9282,22.8889,22.906,263248.49455422,0
+SCHR.US,D,20170608,000000,22.8933,22.8933,22.8595,22.8841,159194.69904572,0
+SCHR.US,D,20170609,000000,22.8511,22.8788,22.8428,22.8711,116711.07895723,0
+SCHR.US,D,20170612,000000,22.8635,22.919,22.8391,22.8711,887502.70639843,0
+SCHR.US,D,20170613,000000,22.8595,22.8757,22.8511,22.8674,327651.79597422,0
+SCHR.US,D,20170614,000000,22.9493,22.9874,22.9155,22.9454,1412825.3083828,0
+SCHR.US,D,20170615,000000,22.9101,22.9147,22.8933,22.9019,108676.14784257,0
+SCHR.US,D,20170616,000000,22.9019,22.9312,22.8985,22.9101,251758.96327411,0
+SCHR.US,D,20170619,000000,22.8841,22.9019,22.8674,22.8711,260371.13551757,0
+SCHR.US,D,20170620,000000,22.8674,22.9221,22.8674,22.9019,486968.13587084,0
+SCHR.US,D,20170621,000000,22.8757,22.9444,22.8757,22.8975,149361.69498963,0
+SCHR.US,D,20170622,000000,22.9101,22.9406,22.8951,22.9234,223215.38469835,0
+SCHR.US,D,20170623,000000,22.919,22.9322,22.906,22.9234,170310.4611658,0
+SCHR.US,D,20170626,000000,22.919,22.9387,22.919,22.9362,378201.31030304,0
+SCHR.US,D,20170627,000000,22.8841,22.8841,22.8473,22.8558,307121.03199476,0
+SCHR.US,D,20170628,000000,22.8558,22.9115,22.8383,22.8757,390719.25968619,0
+SCHR.US,D,20170629,000000,22.7781,22.8558,22.7781,22.8295,200349.11638168,0
+SCHR.US,D,20170630,000000,22.8204,22.8423,22.7781,22.7916,332900.04577743,0
+SCHR.US,D,20170703,000000,22.7735,22.7846,22.7329,22.753,1410750.7789621,0
+SCHR.US,D,20170705,000000,22.712,22.7689,22.712,22.753,430891.70360763,0
+SCHR.US,D,20170706,000000,22.7157,22.7329,22.7003,22.7195,310599.9603304,0
+SCHR.US,D,20170707,000000,22.7049,22.724,22.7003,22.7049,222611.60374752,0
+SCHR.US,D,20170710,000000,22.7283,22.7483,22.7195,22.7369,178391.83696898,0
+SCHR.US,D,20170711,000000,22.7195,22.7563,22.7195,22.7487,177885.36869889,0
+SCHR.US,D,20170712,000000,22.8123,22.8163,22.7869,22.7948,1462430.4473783,0
+SCHR.US,D,20170713,000000,22.7948,22.8052,22.753,22.7781,143803.81392958,0
+SCHR.US,D,20170714,000000,22.8383,22.8414,22.8082,22.8123,130759.49140983,0
+SCHR.US,D,20170717,000000,22.8123,22.8383,22.804,22.8204,246636.77762547,0
+SCHR.US,D,20170718,000000,22.8558,22.8802,22.853,22.8711,218146.27869372,0
+SCHR.US,D,20170719,000000,22.8635,22.8837,22.8635,22.8635,182041.06249587,0
+SCHR.US,D,20170720,000000,22.8975,22.906,22.8697,22.8757,380954.81683699,0
+SCHR.US,D,20170721,000000,22.8889,22.9147,22.8889,22.906,175629.48382772,0
+SCHR.US,D,20170724,000000,22.8933,22.9014,22.8841,22.8889,276071.65189053,0
+SCHR.US,D,20170725,000000,22.8383,22.8383,22.8082,22.8123,172466.82170442,0
+SCHR.US,D,20170726,000000,22.8123,22.8788,22.8067,22.8757,184743.7010376,0
+SCHR.US,D,20170727,000000,22.8473,22.8631,22.8295,22.8511,222854.88544932,0
+SCHR.US,D,20170728,000000,22.8383,22.8802,22.8383,22.8674,223301.6391199,0
+SCHR.US,D,20170731,000000,22.8674,22.8841,22.8635,22.8802,302766.28953269,0
+SCHR.US,D,20170801,000000,22.8558,22.919,22.8558,22.919,451791.81344345,0
+SCHR.US,D,20170802,000000,22.8975,22.919,22.8889,22.8933,167800.23633367,0
+SCHR.US,D,20170803,000000,22.9101,22.9507,22.9047,22.9459,384754.43468861,0
+SCHR.US,D,20170804,000000,22.906,22.9147,22.8814,22.906,159922.33249926,0
+SCHR.US,D,20170807,000000,22.8975,22.919,22.8933,22.9147,120948.60387209,0
+SCHR.US,D,20170808,000000,22.8933,22.9147,22.8757,22.906,239203.41580978,0
+SCHR.US,D,20170809,000000,22.9584,22.963,22.919,22.919,235523.22715722,0
+SCHR.US,D,20170810,000000,22.9539,22.976,22.9499,22.9676,190984.9825145,0
+SCHR.US,D,20170811,000000,22.9755,23.0167,22.9649,23.0077,250759.29664493,0
+SCHR.US,D,20170814,000000,22.9842,22.9922,22.9565,22.9709,423701.62349377,0
+SCHR.US,D,20170815,000000,22.9101,22.9322,22.9019,22.919,161552.31990127,0
+SCHR.US,D,20170816,000000,22.8889,22.9874,22.8889,22.9499,165626.18258038,0
+SCHR.US,D,20170817,000000,22.9367,23.0105,22.9367,23.0032,146055.27549708,0
+SCHR.US,D,20170818,000000,23.0032,23.0328,22.9755,22.9922,196423.43437548,0
+SCHR.US,D,20170821,000000,22.9995,23.0318,22.9995,23.0124,211478.14841277,0
+SCHR.US,D,20170822,000000,22.9922,22.9959,22.9755,22.9797,126603.79761285,0
+SCHR.US,D,20170823,000000,23.0077,23.0256,22.9922,23.0256,693326.31028679,0
+SCHR.US,D,20170824,000000,23.0032,23.0167,22.9878,22.9922,148510.20903335,0
+SCHR.US,D,20170825,000000,22.9963,23.0303,22.9906,23.0124,155698.07749541,0
+SCHR.US,D,20170828,000000,23.0167,23.0429,23.009,23.0344,155507.87543764,0
+SCHR.US,D,20170829,000000,23.0977,23.0982,23.0597,23.0679,218159.54860473,0
+SCHR.US,D,20170830,000000,23.0555,23.0679,23.0467,23.0511,217799.04935571,0
+SCHR.US,D,20170831,000000,23.0679,23.085,23.0637,23.0766,163020.85671936,0
+SCHR.US,D,20170901,000000,23.0555,23.0766,22.9887,23.0344,510714.64161763,0
+SCHR.US,D,20170905,000000,23.1059,23.1685,23.1013,23.1384,496834.31470443,0
+SCHR.US,D,20170906,000000,23.1474,23.1566,23.0977,23.0977,628078.15786603,0
+SCHR.US,D,20170907,000000,23.1384,23.1863,23.128,23.1685,232791.83714163,0
+SCHR.US,D,20170908,000000,23.1685,23.1685,23.1427,23.1652,359691.99610031,0
+SCHR.US,D,20170911,000000,23.1176,23.1176,23.085,23.0891,299495.25646948,0
+SCHR.US,D,20170912,000000,23.0637,23.0637,23.0344,23.0555,213820.28770548,0
+SCHR.US,D,20170913,000000,23.0344,23.0429,23.0114,23.0124,134475.06649176,0
+SCHR.US,D,20170914,000000,22.9995,23.0167,22.9963,23.0077,261538.88768618,0
+SCHR.US,D,20170915,000000,23.0124,23.0124,22.9878,22.9922,140902.12672275,0
+SCHR.US,D,20170918,000000,22.9842,22.9842,22.963,22.9797,237071.38344135,0
+SCHR.US,D,20170919,000000,22.9842,22.9892,22.9539,22.963,251091.04442011,0
+SCHR.US,D,20170920,000000,22.963,22.9755,22.9014,22.9097,229792.83725407,0
+SCHR.US,D,20170921,000000,22.923,22.9396,22.8928,22.8928,214930.53692639,0
+SCHR.US,D,20170922,000000,22.9367,22.9499,22.9142,22.9185,156569.46831819,0
+SCHR.US,D,20170925,000000,22.941,22.9797,22.9354,22.9755,158172.91589819,0
+SCHR.US,D,20170926,000000,22.9584,23.0511,22.941,22.9584,811123.31029476,0
+SCHR.US,D,20170927,000000,22.897,22.9097,22.8837,22.897,337790.00798349,0
+SCHR.US,D,20170928,000000,22.8674,22.9092,22.8674,22.9014,137688.59660725,0
+SCHR.US,D,20170929,000000,22.923,22.923,22.8631,22.8674,450079.99492359,0
+SCHR.US,D,20171002,000000,22.8928,22.897,22.8591,22.8591,423622.00402771,0
+SCHR.US,D,20171003,000000,22.8507,22.8884,22.8507,22.8751,169352.81592147,0
+SCHR.US,D,20171004,000000,22.8797,22.886,22.8674,22.8797,179829.41066139,0
+SCHR.US,D,20171005,000000,22.8797,22.8797,22.8507,22.8591,221258.07282484,0
+SCHR.US,D,20171006,000000,22.8119,22.8554,22.803,22.8289,238688.10093237,0
+SCHR.US,D,20171009,000000,22.8507,22.8716,22.8378,22.8423,155669.32602156,0
+SCHR.US,D,20171010,000000,22.8331,22.8837,22.8331,22.8507,158909.39595907,0
+SCHR.US,D,20171011,000000,22.8797,22.8797,22.8554,22.8631,465495.20820989,0
+SCHR.US,D,20171012,000000,22.8797,22.8837,22.8554,22.8837,194605.45656754,0
+SCHR.US,D,20171013,000000,22.9322,22.9322,22.8985,22.9277,200833.46813343,0
+SCHR.US,D,20171016,000000,22.8928,22.9097,22.8716,22.8837,154605.52148917,0
+SCHR.US,D,20171017,000000,22.8674,22.8837,22.8591,22.8751,176441.16005097,0
+SCHR.US,D,20171018,000000,22.8468,22.8554,22.8331,22.8378,758764.66476532,0
+SCHR.US,D,20171019,000000,22.8884,22.8884,22.8498,22.8797,220326.96740252,0
+SCHR.US,D,20171020,000000,22.82,22.8289,22.8035,22.8119,241775.56689329,0
+SCHR.US,D,20171023,000000,22.8331,22.8331,22.8159,22.8331,176193.45504551,0
+SCHR.US,D,20171024,000000,22.7948,22.8035,22.7864,22.7911,360985.81242348,0
+SCHR.US,D,20171025,000000,22.7605,22.7777,22.7487,22.7689,219218.92983344,0
+SCHR.US,D,20171026,000000,22.773,22.7808,22.7487,22.7487,154503.78550479,0
+SCHR.US,D,20171027,000000,22.7777,22.7988,22.7487,22.7988,209542.95305761,0
+SCHR.US,D,20171030,000000,22.82,22.8507,22.8119,22.8423,151254.86895994,0
+SCHR.US,D,20171031,000000,22.8507,22.8507,22.8245,22.8331,397442.68126301,0
+SCHR.US,D,20171101,000000,22.82,22.8549,22.8159,22.82,261275.70111787,0
+SCHR.US,D,20171102,000000,22.8331,22.8674,22.8317,22.8468,221886.18194583,0
+SCHR.US,D,20171103,000000,22.8674,22.8674,22.8245,22.8674,141813.32727856,0
+SCHR.US,D,20171106,000000,22.8674,22.8837,22.8631,22.8751,247216.2304061,0
+SCHR.US,D,20171107,000000,22.8814,22.8928,22.8711,22.8711,126422.44216242,0
+SCHR.US,D,20171108,000000,22.897,22.897,22.8631,22.8654,166287.46647889,0
+SCHR.US,D,20171109,000000,22.8554,22.8797,22.8331,22.8554,237206.29420326,0
+SCHR.US,D,20171110,000000,22.8245,22.8245,22.7948,22.7988,244787.83669183,0
+SCHR.US,D,20171113,000000,22.8035,22.8077,22.7777,22.7864,199294.15845663,0
+SCHR.US,D,20171114,000000,22.773,22.8077,22.773,22.7988,160521.6901464,0
+SCHR.US,D,20171115,000000,22.8468,22.8586,22.8196,22.8468,148574.34693655,0
+SCHR.US,D,20171116,000000,22.82,22.82,22.7988,22.8077,163533.95994496,0
+SCHR.US,D,20171117,000000,22.82,22.8331,22.8119,22.82,168959.14189494,0
+SCHR.US,D,20171120,000000,22.8119,22.8159,22.7822,22.7948,216684.37683113,0
+SCHR.US,D,20171121,000000,22.7911,22.8058,22.7605,22.7822,179771.9077137,0
+SCHR.US,D,20171122,000000,22.7911,22.8473,22.7911,22.8331,188103.20017418,0
+SCHR.US,D,20171124,000000,22.8289,22.8331,22.8159,22.82,98219.457969163,0
+SCHR.US,D,20171127,000000,22.82,22.8591,22.8155,22.8245,312754.10921718,0
+SCHR.US,D,20171128,000000,22.8507,22.8631,22.82,22.8423,216635.72049078,0
+SCHR.US,D,20171129,000000,22.7822,22.8035,22.773,22.7911,144166.52483044,0
+SCHR.US,D,20171130,000000,22.7689,22.7879,22.7278,22.7404,334656.09733401,0
+SCHR.US,D,20171201,000000,22.7911,22.8554,22.7404,22.8035,523015.849121,0
+SCHR.US,D,20171204,000000,22.7689,22.7777,22.7446,22.7777,260616.6288712,0
+SCHR.US,D,20171205,000000,22.7558,22.7911,22.7446,22.7605,279386.91799043,0
+SCHR.US,D,20171206,000000,22.7948,22.8378,22.7558,22.7988,221691.55658438,0
+SCHR.US,D,20171207,000000,22.7988,22.82,22.773,22.773,204135.46432231,0
+SCHR.US,D,20171208,000000,22.7988,22.8077,22.7487,22.773,271935.86296007,0
+SCHR.US,D,20171211,000000,22.7948,22.7988,22.7487,22.7525,242885.8161142,0
+SCHR.US,D,20171212,000000,22.7558,22.7558,22.7325,22.7487,183518.4459213,0
+SCHR.US,D,20171213,000000,22.7689,22.8378,22.7525,22.8077,198095.44316235,0
+SCHR.US,D,20171214,000000,22.7988,22.8159,22.7777,22.8119,193930.90275803,0
+SCHR.US,D,20171215,000000,22.7646,22.7952,22.7646,22.7777,218301.09432214,0
+SCHR.US,D,20171218,000000,22.773,22.7948,22.7646,22.773,146212.30277733,0
+SCHR.US,D,20171219,000000,22.7487,22.7558,22.6994,22.7325,281532.22026987,0
+SCHR.US,D,20171220,000000,22.6776,22.6989,22.66,22.6645,526280.24722867,0
+SCHR.US,D,20171221,000000,22.6862,22.6907,22.66,22.6776,290212.95372019,0
+SCHR.US,D,20171222,000000,22.6732,22.6907,22.6691,22.6691,338630.43568058,0
+SCHR.US,D,20171226,000000,22.6691,22.6989,22.6691,22.6907,269034.17575321,0
+SCHR.US,D,20171227,000000,22.6989,22.7661,22.6989,22.7487,252497.65498683,0
+SCHR.US,D,20171228,000000,22.7605,22.7605,22.711,22.7365,259924.38184701,0
+SCHR.US,D,20171229,000000,22.7278,22.7558,22.7278,22.7404,341908.10369925,0
+SCHR.US,D,20180102,000000,22.7558,22.7558,22.6948,22.7404,303770.37946554,0
+SCHR.US,D,20180103,000000,22.7278,22.7404,22.6948,22.7404,239400.25282308,0
+SCHR.US,D,20180104,000000,22.6948,22.7072,22.6645,22.7035,199906.78601479,0
+SCHR.US,D,20180105,000000,22.6907,22.7152,22.6691,22.6907,270708.39619191,0
+SCHR.US,D,20180108,000000,22.6862,22.7035,22.66,22.6821,314242.5509018,0
+SCHR.US,D,20180109,000000,22.6512,22.6691,22.621,22.6256,510261.25299157,0
+SCHR.US,D,20180110,000000,22.5923,22.6469,22.5789,22.63,251334.32612189,0
+SCHR.US,D,20180111,000000,22.63,22.6558,22.6045,22.6389,386994.83799694,0
+SCHR.US,D,20180112,000000,22.5961,22.621,22.5923,22.621,273017.36070713,0
+SCHR.US,D,20180116,000000,22.6469,22.6469,22.5997,22.6091,376199.76539286,0
+SCHR.US,D,20180117,000000,22.6045,22.621,22.575,22.5923,341830.69588506,0
+SCHR.US,D,20180118,000000,22.562,22.5789,22.5488,22.5573,366406.57106977,0
+SCHR.US,D,20180119,000000,22.5352,22.5443,22.4982,22.4982,415856.89443687,0
+SCHR.US,D,20180122,000000,22.5098,22.5397,22.4939,22.4939,546278.00311603,0
+SCHR.US,D,20180123,000000,22.5269,22.5573,22.5224,22.5352,348056.49579912,0
+SCHR.US,D,20180124,000000,22.5397,22.5397,22.5098,22.5269,426612.15730793,0
+SCHR.US,D,20180125,000000,22.5139,22.5659,22.4899,22.5573,285641.46937833,0
+SCHR.US,D,20180126,000000,22.5312,22.5312,22.4775,22.5139,291893.8091144,0
+SCHR.US,D,20180129,000000,22.46,22.4857,22.4344,22.4775,395730.86274312,0
+SCHR.US,D,20180130,000000,22.4688,22.4775,22.4344,22.4515,416075.84796849,0
+SCHR.US,D,20180131,000000,22.4733,22.4733,22.404,22.4389,248381.77092287,0
+SCHR.US,D,20180201,000000,22.404,22.426,22.3567,22.3567,762694.77007519,0
+SCHR.US,D,20180202,000000,22.339,22.3521,22.3049,22.3253,411356.18295372,0
+SCHR.US,D,20180205,000000,22.339,22.4813,22.3162,22.4775,518990.64278226,0
+SCHR.US,D,20180206,000000,22.46,22.4665,22.3818,22.3818,573857.30149197,0
+SCHR.US,D,20180207,000000,22.3994,22.4178,22.3413,22.3474,261056.74758627,0
+SCHR.US,D,20180208,000000,22.3162,22.4178,22.301,22.3818,354560.96384433,0
+SCHR.US,D,20180209,000000,22.339,22.4646,22.339,22.3863,2838184.0477115,0
+SCHR.US,D,20180212,000000,22.3345,22.3863,22.3345,22.3567,307709.33138274,0
+SCHR.US,D,20180213,000000,22.3614,22.3863,22.3567,22.3818,630265.48153032,0
+SCHR.US,D,20180214,000000,22.3127,22.3127,22.2707,22.2707,313313.65713129,0
+SCHR.US,D,20180215,000000,22.2707,22.3049,22.2707,22.2791,320789.04033186,0
+SCHR.US,D,20180216,000000,22.3207,22.3245,22.3006,22.3162,186473.21277217,0
+SCHR.US,D,20180220,000000,22.2872,22.3049,22.2629,22.292,378174.77048104,0
+SCHR.US,D,20180221,000000,22.3162,22.3162,22.2418,22.2583,192199.17937163,0
+SCHR.US,D,20180222,000000,22.2836,22.2964,22.2666,22.292,211133.13072659,0
+SCHR.US,D,20180223,000000,22.3088,22.3474,22.3035,22.3162,239156.97112125,0
+SCHR.US,D,20180226,000000,22.3521,22.3818,22.339,22.339,215226.89827221,0
+SCHR.US,D,20180227,000000,22.3474,22.3614,22.2748,22.3088,210750.51495923,0
+SCHR.US,D,20180228,000000,22.3049,22.3464,22.2666,22.3162,320149.87295169,0
+SCHR.US,D,20180301,000000,22.3567,22.4178,22.3253,22.404,421682.38536889,0
+SCHR.US,D,20180302,000000,22.3651,22.3818,22.3253,22.3253,190823.53193058,0
+SCHR.US,D,20180305,000000,22.3729,22.3774,22.3162,22.3521,526669.49795155,0
+SCHR.US,D,20180306,000000,22.3253,22.3614,22.3162,22.343,807162.24185921,0
+SCHR.US,D,20180307,000000,22.3691,22.3774,22.3299,22.3474,859558.48546981,0
+SCHR.US,D,20180308,000000,22.3345,22.3774,22.3345,22.3567,426488.30480521,0
+SCHR.US,D,20180309,000000,22.3207,22.3521,22.3127,22.3345,431944.44988087,0
+SCHR.US,D,20180312,000000,22.3345,22.3614,22.3207,22.3474,281813.10005286,0
+SCHR.US,D,20180313,000000,22.3691,22.3818,22.3521,22.3818,200039.48512485,0
+SCHR.US,D,20180314,000000,22.3567,22.4134,22.3567,22.3905,184737.0660821,0
+SCHR.US,D,20180315,000000,22.395,22.4086,22.3729,22.395,460640.63243321,0
+SCHR.US,D,20180316,000000,22.3729,22.3905,22.3567,22.3614,186689.95465194,0
+SCHR.US,D,20180319,000000,22.343,22.3905,22.339,22.3474,274477.05091787,0
+SCHR.US,D,20180320,000000,22.3162,22.339,22.3145,22.3162,223496.26448132,0
+SCHR.US,D,20180321,000000,22.3127,22.3474,22.2836,22.3474,1256375.2692637,0
+SCHR.US,D,20180322,000000,22.3863,22.4215,22.3696,22.3863,196133.70798517,0
+SCHR.US,D,20180323,000000,22.3863,22.4429,22.3729,22.4344,251546.64469801,0
+SCHR.US,D,20180326,000000,22.3994,22.4178,22.3729,22.395,256874.51396727,0
+SCHR.US,D,20180327,000000,22.404,22.4775,22.404,22.4733,281016.90539243,0
+SCHR.US,D,20180328,000000,22.4775,22.4863,22.4344,22.4429,233630.05318692,0
+SCHR.US,D,20180329,000000,22.4476,22.4986,22.4476,22.4945,177257.2595779,0
+SCHR.US,D,20180402,000000,22.5027,22.5664,22.46,22.5104,718426.34695629,0
+SCHR.US,D,20180403,000000,22.4688,22.4986,22.4429,22.4733,807602.36057426,0
+SCHR.US,D,20180404,000000,22.4817,22.4945,22.4298,22.4389,411201.36732529,0
+SCHR.US,D,20180405,000000,22.4134,22.426,22.3994,22.4215,177765.93949983,0
+SCHR.US,D,20180406,000000,22.46,22.4904,22.4453,22.4904,376761.52495882,0
+SCHR.US,D,20180409,000000,22.4429,22.4733,22.4389,22.4646,236330.48007681,0
+SCHR.US,D,20180410,000000,22.4515,22.46,22.426,22.4515,1777690.3581239,0
+SCHR.US,D,20180411,000000,22.4646,22.4904,22.4389,22.4515,453076.78315932,0
+SCHR.US,D,20180412,000000,22.426,22.4515,22.3905,22.3994,302978.60810879,0
+SCHR.US,D,20180413,000000,22.3863,22.411,22.3729,22.3905,307163.05337962,0
+SCHR.US,D,20180416,000000,22.347,22.404,22.347,22.404,273837.88353772,0
+SCHR.US,D,20180417,000000,22.3863,22.4134,22.3863,22.4134,269976.33943472,0
+SCHR.US,D,20180418,000000,22.3774,22.3818,22.3426,22.347,271539.97728168,0
+SCHR.US,D,20180419,000000,22.3085,22.3225,22.2916,22.3002,307032.56592139,0
+SCHR.US,D,20180420,000000,22.2832,22.296,22.2626,22.2643,255872.63568624,0
+SCHR.US,D,20180423,000000,22.246,22.2743,22.228,22.2368,278245.70564382,0
+SCHR.US,D,20180424,000000,22.2151,22.2501,22.2151,22.2328,195671.47275176,0
+SCHR.US,D,20180425,000000,22.2111,22.228,22.2111,22.2151,203686.49899991,0
+SCHR.US,D,20180426,000000,22.2368,22.2521,22.2332,22.2414,341552.02775392,0
+SCHR.US,D,20180427,000000,22.2543,22.2788,22.2543,22.2666,222069.74904809,0
+SCHR.US,D,20180430,000000,22.2788,22.2941,22.2702,22.287,245300.93991744,0
+SCHR.US,D,20180501,000000,22.2702,22.2832,22.2501,22.2666,498864.61108851,0
+SCHR.US,D,20180502,000000,22.2578,22.2788,22.2524,22.2666,370053.58494484,0
+SCHR.US,D,20180503,000000,22.296,22.3203,22.2916,22.296,296195.47193243,0
+SCHR.US,D,20180504,000000,22.3162,22.3195,22.2832,22.3044,168193.91036021,0
+SCHR.US,D,20180507,000000,22.3044,22.3085,22.287,22.3044,281335.3832566,0
+SCHR.US,D,20180508,000000,22.2666,22.2916,22.2626,22.2702,301844.03071771,0
+SCHR.US,D,20180509,000000,22.2368,22.2626,22.2368,22.2368,236376.92476532,0
+SCHR.US,D,20180510,000000,22.2666,22.28,22.2561,22.2702,181749.12445372,0
+SCHR.US,D,20180511,000000,22.2626,22.2702,22.2501,22.2702,183195.54475347,0
+SCHR.US,D,20180514,000000,22.2368,22.2578,22.2368,22.2414,254218.32011407,0
+SCHR.US,D,20180515,000000,22.1892,22.1979,22.1455,22.1629,207276.00992727,0
+SCHR.US,D,20180516,000000,22.1812,22.1812,22.1292,22.1328,721427.55849567,0
+SCHR.US,D,20180517,000000,22.1455,22.1603,22.1292,22.1292,152822.93011059,0
+SCHR.US,D,20180518,000000,22.1721,22.2025,22.1712,22.1892,358632.6148716,0
+SCHR.US,D,20180521,000000,22.1721,22.2065,22.1676,22.2047,177177.64011185,0
+SCHR.US,D,20180522,000000,22.1857,22.2025,22.1812,22.2025,198854.03974157,0
+SCHR.US,D,20180523,000000,22.2328,22.2796,22.2328,22.2578,188266.86240993,0
+SCHR.US,D,20180524,000000,22.2916,22.3245,22.2916,22.296,206364.80937146,0
+SCHR.US,D,20180525,000000,22.3384,22.395,22.3384,22.3729,170485.18166073,0
+SCHR.US,D,20180529,000000,22.4389,22.5714,22.4134,22.5492,22253808.844055,0
+SCHR.US,D,20180530,000000,22.478,22.4954,22.4476,22.4605,241671.61925707,0
+SCHR.US,D,20180531,000000,22.4733,22.4867,22.4376,22.4605,22562208.21081,0
+SCHR.US,D,20180601,000000,22.3905,22.4129,22.3647,22.395,1002521.8717023,0
+SCHR.US,D,20180604,000000,22.3647,22.3742,22.3249,22.3249,14296301.025167,0
+SCHR.US,D,20180605,000000,22.395,22.395,22.3563,22.3863,484017.79232364,0
+SCHR.US,D,20180606,000000,22.3339,22.3426,22.3085,22.3162,448242.11224914,0
+SCHR.US,D,20180607,000000,22.3162,22.4178,22.3162,22.3863,453516.90187435,0
+SCHR.US,D,20180608,000000,22.361,22.3863,22.361,22.361,330989.17859245,0
+SCHR.US,D,20180611,000000,22.3294,22.3474,22.3294,22.3384,304491.37796358,0
+SCHR.US,D,20180612,000000,22.3162,22.3339,22.3123,22.3203,550953.43509412,0
+SCHR.US,D,20180613,000000,22.3203,22.3426,22.2791,22.3002,481916.72308089,0
+SCHR.US,D,20180614,000000,22.3249,22.3461,22.3249,22.3384,333992.60178366,0
+SCHR.US,D,20180615,000000,22.3818,22.3895,22.3517,22.3647,344535.54607865,0
+SCHR.US,D,20180618,000000,22.3691,22.3818,22.3563,22.361,290493.83350316,0
+SCHR.US,D,20180619,000000,22.404,22.426,22.3994,22.3994,263091.46727398,0
+SCHR.US,D,20180620,000000,22.4134,22.4134,22.3563,22.3647,282660.16270543,0
+SCHR.US,D,20180621,000000,22.3905,22.4086,22.3778,22.3994,253955.13354576,0
+SCHR.US,D,20180622,000000,22.3818,22.4086,22.3818,22.404,259776.20117408,0
+SCHR.US,D,20180625,000000,22.4134,22.4421,22.4134,22.4178,436971.53450064,0
+SCHR.US,D,20180626,000000,22.426,22.4458,22.4215,22.4349,568228.64757321,0
+SCHR.US,D,20180627,000000,22.4733,22.4991,22.4605,22.4867,351261.17930728,0
+SCHR.US,D,20180628,000000,22.4867,22.4949,22.4692,22.4733,284035.81014649,0
+SCHR.US,D,20180629,000000,22.4646,22.4867,22.4574,22.478,2722908.3307947,0
+SCHR.US,D,20180702,000000,22.478,22.481,22.4521,22.4559,1058726.5797719,0
+SCHR.US,D,20180703,000000,22.448,22.4867,22.4433,22.4822,459238.44517017,0
+SCHR.US,D,20180705,000000,22.478,22.4991,22.4733,22.4867,734668.71802868,0
+SCHR.US,D,20180706,000000,22.4991,22.5065,22.4844,22.4949,393291.41076969,0
+SCHR.US,D,20180709,000000,22.4605,22.4822,22.4605,22.4733,426096.84243049,0
+SCHR.US,D,20180710,000000,22.448,22.4646,22.4439,22.4605,1086159.9091267,0
+SCHR.US,D,20180711,000000,22.478,22.4867,22.4559,22.478,4333871.1037248,0
+SCHR.US,D,20180712,000000,22.4605,22.478,22.4605,22.4692,947993.59572326,0
+SCHR.US,D,20180713,000000,22.4949,22.5065,22.4822,22.5032,788663.98591561,0
+SCHR.US,D,20180716,000000,22.478,22.478,22.4559,22.478,392039.61583136,0
+SCHR.US,D,20180717,000000,22.4867,22.4867,22.4646,22.4733,1716847.8161575,0
+SCHR.US,D,20180718,000000,22.4733,22.478,22.4524,22.4646,1443719.8728586,0
+SCHR.US,D,20180719,000000,22.4605,22.513,22.4605,22.4991,639934.82335067,0
+SCHR.US,D,20180720,000000,22.4949,22.4949,22.4559,22.4692,1859864.282034,0
+SCHR.US,D,20180723,000000,22.448,22.4559,22.3905,22.3994,437144.04334373,0
+SCHR.US,D,20180724,000000,22.3863,22.4086,22.3818,22.395,485579.2185188,0
+SCHR.US,D,20180725,000000,22.4086,22.4215,22.3774,22.3818,494319.66656863,0
+SCHR.US,D,20180726,000000,22.395,22.404,22.3647,22.3647,444462.39926401,0
+SCHR.US,D,20180727,000000,22.395,22.399,22.3787,22.3818,352433.35477954,0
+SCHR.US,D,20180730,000000,22.3647,22.3994,22.3647,22.3774,610172.62461409,0
+SCHR.US,D,20180731,000000,22.3994,22.404,22.3863,22.3994,354138.53834393,0
+SCHR.US,D,20180801,000000,22.3464,22.3774,22.3464,22.3647,802028.99795137,0
+SCHR.US,D,20180802,000000,22.3774,22.395,22.3673,22.3818,293966.12688329,0
+SCHR.US,D,20180803,000000,22.395,22.4349,22.395,22.4303,1608209.2663961,0
+SCHR.US,D,20180806,000000,22.4433,22.4646,22.4385,22.4433,732043.48730116,0
+SCHR.US,D,20180807,000000,22.4303,22.4303,22.404,22.4134,418468.85525339,0
+SCHR.US,D,20180808,000000,22.4134,22.4274,22.4134,22.4134,378951.06027494,0
+SCHR.US,D,20180809,000000,22.4389,22.4692,22.4389,22.4692,2365027.677547,0
+SCHR.US,D,20180810,000000,22.4908,22.5456,22.4908,22.5284,387300.04595009,0
+SCHR.US,D,20180813,000000,22.5284,22.5502,22.5108,22.5324,691371.21006512,0
+SCHR.US,D,20180814,000000,22.5238,22.5238,22.5032,22.5069,424542.05119087,0
+SCHR.US,D,20180815,000000,22.5365,22.5764,22.5365,22.5456,400848.62508811,0
+SCHR.US,D,20180816,000000,22.5411,22.5524,22.5153,22.5411,397893.85823724,0
+SCHR.US,D,20180817,000000,22.5456,22.5634,22.5324,22.5411,1861133.770187,0
+SCHR.US,D,20180820,000000,22.5673,22.5979,22.5673,22.59,484477.81590522,0
+SCHR.US,D,20180821,000000,22.5673,22.5807,22.5673,22.5764,434777.57588082,0
+SCHR.US,D,20180822,000000,22.5979,22.6077,22.5852,22.5939,591141.36057842,0
+SCHR.US,D,20180823,000000,22.5939,22.6021,22.5852,22.5939,431802.90416346,0
+SCHR.US,D,20180824,000000,22.5587,22.5939,22.5583,22.5939,1808945.4218488,0
+SCHR.US,D,20180827,000000,22.5673,22.5746,22.5545,22.5634,404190.43101002,0
+SCHR.US,D,20180828,000000,22.5324,22.5411,22.5238,22.5238,453191.78905469,0
+SCHR.US,D,20180829,000000,22.5324,22.5324,22.5069,22.5193,441481.09259114,0
+SCHR.US,D,20180830,000000,22.5324,22.5587,22.5324,22.5545,399061.61040585,0
+SCHR.US,D,20180831,000000,22.5718,22.5807,22.5545,22.5545,349724.0812823,0
+SCHR.US,D,20180904,000000,22.5545,22.5545,22.5238,22.5365,874796.76660937,0
+SCHR.US,D,20180905,000000,22.5284,22.5411,22.5193,22.5193,1208866.7762072,0
+SCHR.US,D,20180906,000000,22.5365,22.5718,22.5365,22.5587,1419601.8096036,0
+SCHR.US,D,20180907,000000,22.5069,22.5069,22.4822,22.4908,1511175.2538102,0
+SCHR.US,D,20180910,000000,22.4822,22.4991,22.4822,22.4949,344365.24888738,0
+SCHR.US,D,20180911,000000,22.4646,22.4646,22.4389,22.4429,643420.38664181,0
+SCHR.US,D,20180912,000000,22.4559,22.4646,22.4476,22.4476,418442.31543138,0
+SCHR.US,D,20180913,000000,22.4692,22.4822,22.4476,22.4476,308881.50685501,0
+SCHR.US,D,20180914,000000,22.4129,22.433,22.4129,22.4129,446744.8239572,0
+SCHR.US,D,20180917,000000,22.399,22.4298,22.395,22.4256,424946.78347658,0
+SCHR.US,D,20180918,000000,22.4174,22.4174,22.3687,22.3769,1024777.7241126,0
+SCHR.US,D,20180919,000000,22.3553,22.3665,22.3331,22.3422,609989.05751184,0
+SCHR.US,D,20180920,000000,22.3285,22.3641,22.3281,22.3641,394319.82887273,0
+SCHR.US,D,20180921,000000,22.3331,22.36,22.3331,22.3507,351192.61810041,0
+SCHR.US,D,20180924,000000,22.3285,22.3576,22.3285,22.3422,430891.70360763,0
+SCHR.US,D,20180925,000000,22.324,22.3376,22.3195,22.3285,615274.90539624,0
+SCHR.US,D,20180926,000000,22.3422,22.3769,22.3422,22.3687,486959.28926351,0
+SCHR.US,D,20180927,000000,22.36,22.3814,22.36,22.3769,438185.73135776,0
+SCHR.US,D,20180928,000000,22.3946,22.4036,22.3814,22.3814,921455.98536134,0
+SCHR.US,D,20181001,000000,22.3769,22.3769,22.3553,22.36,686423.7449114,0
+SCHR.US,D,20181002,000000,22.3687,22.4036,22.3687,22.386,558517.28436803,0
+SCHR.US,D,20181003,000000,22.36,22.3687,22.2814,22.3075,912996.41709449,0
+SCHR.US,D,20181004,000000,22.2612,22.2845,22.2566,22.273,1103441.7565614,0
+SCHR.US,D,20181005,000000,22.2347,22.2524,22.2137,22.2252,674593.61924876,0
+SCHR.US,D,20181008,000000,22.2524,22.273,22.2455,22.2524,1008137.25571,0
+SCHR.US,D,20181009,000000,22.2437,22.273,22.2418,22.2612,698057.03356074,0
+SCHR.US,D,20181010,000000,22.23,22.2902,22.23,22.2902,721237.3564379,0
+SCHR.US,D,20181011,000000,22.3035,22.3517,22.2946,22.3285,469637.63209588,0
+SCHR.US,D,20181012,000000,22.3035,22.3553,22.3035,22.3153,1253823.0230467,0
+SCHR.US,D,20181015,000000,22.324,22.3422,22.3153,22.3153,596208.25493121,0
+SCHR.US,D,20181016,000000,22.3153,22.3285,22.3039,22.3195,488480.90572561,0
+SCHR.US,D,20181017,000000,22.3153,22.3362,22.2836,22.2855,363224.00407997,0
+SCHR.US,D,20181018,000000,22.273,22.3362,22.2689,22.3153,490046.75522444,0
+SCHR.US,D,20181019,000000,22.3075,22.3195,22.2819,22.2855,545775.95814961,0
+SCHR.US,D,20181022,000000,22.3035,22.3113,22.2946,22.2992,868831.94161179,0
+SCHR.US,D,20181023,000000,22.3687,22.39,22.3331,22.3331,517683.55654806,0
+SCHR.US,D,20181024,000000,22.3729,22.4344,22.371,22.4256,587193.56205387,0
+SCHR.US,D,20181025,000000,22.39,22.404,22.3691,22.3769,401516.54394211,0
+SCHR.US,D,20181026,000000,22.4389,22.4822,22.4389,22.4646,832052.17160441,0
+SCHR.US,D,20181029,000000,22.4344,22.472,22.4142,22.4605,614085.0367093,0
+SCHR.US,D,20181030,000000,22.4344,22.4429,22.4152,22.4174,475160.12672656,0
+SCHR.US,D,20181031,000000,22.3814,22.394,22.3687,22.386,540728.96866332,0
+SCHR.US,D,20181101,000000,22.3729,22.4129,22.3729,22.4082,839195.80702978,0
+SCHR.US,D,20181102,000000,22.3641,22.3647,22.3075,22.324,757393.44062796,0
+SCHR.US,D,20181105,000000,22.3376,22.3531,22.3321,22.3376,573288.90697051,0
+SCHR.US,D,20181106,000000,22.3285,22.3376,22.3096,22.3153,511902.29865275,0
+SCHR.US,D,20181107,000000,22.3195,22.3376,22.2992,22.3075,480344.23862656,0
+SCHR.US,D,20181108,000000,22.3075,22.3153,22.2771,22.2855,541463.23707238,0
+SCHR.US,D,20181109,000000,22.2946,22.3461,22.2946,22.3331,792985.55360022,0
+SCHR.US,D,20181112,000000,22.3729,22.386,22.371,22.3814,302538.48939374,0
+SCHR.US,D,20181113,000000,22.3814,22.412,22.3765,22.399,392590.31713816,0
+SCHR.US,D,20181114,000000,22.3814,22.4716,22.3814,22.4389,750981.8619598,0
+SCHR.US,D,20181115,000000,22.4867,22.4913,22.4429,22.4515,530685.85768296,0
+SCHR.US,D,20181116,000000,22.4995,22.5118,22.4876,22.4995,1843736.916857,0
+SCHR.US,D,20181119,000000,22.5037,22.5466,22.5,22.5421,717630.15229586,0
+SCHR.US,D,20181120,000000,22.5334,22.5524,22.5246,22.5334,1598765.5130629,0
+SCHR.US,D,20181121,000000,22.5162,22.5293,22.4995,22.5293,708482.76030846,0
+SCHR.US,D,20181123,000000,22.5466,22.5597,22.5374,22.5466,1716991.5735267,0
+SCHR.US,D,20181126,000000,22.5202,22.5334,22.5118,22.5202,1218321.5877996,0
+SCHR.US,D,20181127,000000,22.5118,22.5511,22.5118,22.5334,1202977.147372,0
+SCHR.US,D,20181128,000000,22.5202,22.5643,22.5118,22.5421,2906035.3143415,0
+SCHR.US,D,20181129,000000,22.5728,22.5949,22.5553,22.5817,836661.25402746,0
+SCHR.US,D,20181130,000000,22.591,22.5949,22.569,22.5949,1217217.9735342,0
+SCHR.US,D,20181203,000000,22.5682,22.6155,22.5682,22.6155,1038005.6137346,0
+SCHR.US,D,20181204,000000,22.6293,22.6999,22.6293,22.6641,1250724.4988266,0
+SCHR.US,D,20181206,000000,22.7249,22.7929,22.713,22.713,2623246.8758297,0
+SCHR.US,D,20181207,000000,22.7084,22.78,22.7045,22.7628,544878.02750481,0
+SCHR.US,D,20181210,000000,22.7753,22.8087,22.7544,22.7842,1014179.4885218,0
+SCHR.US,D,20181211,000000,22.7339,22.7743,22.7207,22.7465,537982.09708492,0
+SCHR.US,D,20181212,000000,22.713,22.7221,22.7045,22.7084,1610206.3880026,0
+SCHR.US,D,20181213,000000,22.713,22.7297,22.7076,22.7207,567052.04879729,0
+SCHR.US,D,20181214,000000,22.7383,22.7605,22.7339,22.7499,500487.96353501,0
+SCHR.US,D,20181217,000000,22.7544,22.8061,22.7544,22.7929,803645.71544239,0
+SCHR.US,D,20181218,000000,22.8016,22.8414,22.8016,22.8368,753158.12736492,0
+SCHR.US,D,20181219,000000,22.8414,22.9162,22.7887,22.8757,1641264.6147142,0
+SCHR.US,D,20181220,000000,22.8893,22.8985,22.8498,22.8586,1030886.3064795,0
+SCHR.US,D,20181221,000000,22.8674,22.8802,22.8498,22.8757,4836077.5207352,0
+SCHR.US,D,20181224,000000,22.9119,22.9253,22.8936,22.9207,734794.78218326,0
+SCHR.US,D,20181226,000000,22.9387,22.9556,22.8498,22.8498,1342280.2498185,0
+SCHR.US,D,20181227,000000,22.9162,22.9621,22.9075,22.9075,1057808.7442606,0
+SCHR.US,D,20181228,000000,22.9387,22.9986,22.9344,22.9986,2371921.3963152,0
+SCHR.US,D,20181231,000000,22.9951,23.0817,22.9787,23.0642,3874906.9033822,0
+SCHR.US,D,20190102,000000,23.0597,23.0774,23.0443,23.0774,4437201.6890837,0
+SCHR.US,D,20190103,000000,23.0859,23.223,23.0817,23.2176,1414185.474261,0
+SCHR.US,D,20190104,000000,23.1073,23.1162,23.0727,23.0817,5393356.280076,0
+SCHR.US,D,20190107,000000,23.09,23.1116,23.0344,23.0344,855705.78797416,0
+SCHR.US,D,20190108,000000,22.9986,23.027,22.991,22.9951,620775.28350857,0
+SCHR.US,D,20190109,000000,22.9824,23.0389,22.9824,23.012,1615790.8088847,0
+SCHR.US,D,20190110,000000,23.0344,23.0467,22.9951,23.0026,935477.85799194,0
+SCHR.US,D,20190111,000000,23.0389,23.0559,23.0344,23.0475,755035.8197724,0
+SCHR.US,D,20190114,000000,23.0516,23.0687,23.0344,23.0475,1370781.8070094,0
+SCHR.US,D,20190115,000000,23.0687,23.0701,23.0207,23.0389,606423.87475466,0
+SCHR.US,D,20190116,000000,23.012,23.0344,23.0004,23.0251,437332.03374964,0
+SCHR.US,D,20190117,000000,23.012,23.0176,22.9777,22.9864,534439.03084607,0
+SCHR.US,D,20190118,000000,22.9565,22.9801,22.9207,22.9387,461830.50112016,0
+SCHR.US,D,20190122,000000,22.9736,23.012,22.9736,22.9951,909307.38183455,0
+SCHR.US,D,20190123,000000,22.9697,23.0009,22.9659,22.9951,1968947.3738141,0
+SCHR.US,D,20190124,000000,23.0298,23.0516,23.0207,23.0344,1922206.3239442,0
+SCHR.US,D,20190125,000000,23.012,23.012,22.9824,22.9986,1633384.4992279,0
+SCHR.US,D,20190128,000000,22.9951,23.0185,22.991,23.0072,871461.59564298,0
+SCHR.US,D,20190129,000000,23.012,23.0516,23.012,23.0516,1150881.6884109,0
+SCHR.US,D,20190130,000000,23.0344,23.1116,23.0251,23.0982,1145934.2232572,0
+SCHR.US,D,20190131,000000,23.1384,23.1872,23.1294,23.1652,1773275.9010623,0
+SCHR.US,D,20190201,000000,23.1384,23.1387,23.0727,23.0859,2968056.6667359,0
+SCHR.US,D,20190204,000000,23.0555,23.0642,23.0429,23.0555,769389.44017816,0
+SCHR.US,D,20190205,000000,23.0727,23.0936,23.0642,23.0642,1283310.9769558,0
+SCHR.US,D,20190206,000000,23.1073,23.1095,23.0859,23.0982,1140893.8687264,0
+SCHR.US,D,20190207,000000,23.1248,23.152,23.1207,23.1338,820392.34313304,0
+SCHR.US,D,20190208,000000,23.1566,23.1781,23.1566,23.1652,2006877.2027754,0
+SCHR.US,D,20190211,000000,23.1427,23.15,23.1212,23.1427,1110196.1412639,0
+SCHR.US,D,20190212,000000,23.1248,23.1275,23.1027,23.1116,1214709.9603539,0
+SCHR.US,D,20190213,000000,23.0817,23.0909,23.0642,23.0774,457482.39361357,0
+SCHR.US,D,20190214,000000,23.1474,23.1606,23.1248,23.1338,1472688.0885866,0
+SCHR.US,D,20190215,000000,23.1162,23.1334,23.1137,23.1162,925726.68505371,0
+SCHR.US,D,20190219,000000,23.1566,23.1652,23.1427,23.1566,862542.00379453,0
+SCHR.US,D,20190220,000000,23.1652,23.1736,23.1474,23.1606,768177.45497288,0
+SCHR.US,D,20190221,000000,23.1162,23.1207,23.1004,23.1073,5495001.5867369,0
+SCHR.US,D,20190222,000000,23.1384,23.1826,23.1384,23.1606,599070.13240502,0
+SCHR.US,D,20190225,000000,23.1384,23.1496,23.1262,23.1474,743373.7796492,0
+SCHR.US,D,20190226,000000,23.1826,23.1959,23.1652,23.1872,634777.25127267,0
+SCHR.US,D,20190227,000000,23.1606,23.162,23.1294,23.1474,605470.65281399,0
+SCHR.US,D,20190228,000000,23.1248,23.133,23.0922,23.1116,1281550.5020955,0
+SCHR.US,D,20190301,000000,23.0687,23.0859,23.0429,23.0472,1777455.9230295,0
+SCHR.US,D,20190304,000000,23.0687,23.1027,23.0597,23.09,734485.15092641,0
+SCHR.US,D,20190305,000000,23.0687,23.1027,23.0637,23.0982,3972540.2736153,0
+SCHR.US,D,20190306,000000,23.1027,23.1566,23.1027,23.1474,1669091.6180956,0
+SCHR.US,D,20190307,000000,23.1826,23.213,23.1798,23.1999,562648.64999484,0
+SCHR.US,D,20190308,000000,23.2216,23.2425,23.2044,23.226,1380844.8228563,0
+SCHR.US,D,20190311,000000,23.2305,23.2305,23.2039,23.2216,754288.28145235,0
+SCHR.US,D,20190312,000000,23.2305,23.265,23.226,23.2605,590632.6806565,0
+SCHR.US,D,20190313,000000,23.243,23.2605,23.2305,23.2514,561960.82627432,0
+SCHR.US,D,20190314,000000,23.2474,23.2559,23.2176,23.2387,444931.26945292,0
+SCHR.US,D,20190315,000000,23.273,23.2865,23.2605,23.2777,716269.98641767,0
+SCHR.US,D,20190318,000000,23.2605,23.2755,23.2559,23.2559,610143.87314025,0
+SCHR.US,D,20190319,000000,23.235,23.265,23.235,23.243,1102400.0685473,0
+SCHR.US,D,20190320,000000,23.2605,23.3698,23.2605,23.3563,667273.05167663,0
+SCHR.US,D,20190321,000000,23.3741,23.3766,23.3395,23.3475,458477.63693909,0
+SCHR.US,D,20190322,000000,23.4174,23.486,23.4147,23.467,1089565.8529518,0
+SCHR.US,D,20190325,000000,23.4797,23.5627,23.467,23.5231,794469.57198113,0
+SCHR.US,D,20190326,000000,23.4965,23.5344,23.4797,23.5098,958437.01568566,0
+SCHR.US,D,20190327,000000,23.5494,23.595,23.5447,23.5494,473255.89449707,0
+SCHR.US,D,20190328,000000,23.5494,23.5567,23.514,23.5447,1227000.1095981,0
+SCHR.US,D,20190329,000000,23.4883,23.5185,23.4789,23.5185,1815611.3404779,0
+SCHR.US,D,20190401,000000,23.514,23.5318,23.4023,23.4217,908741.19896493,0
+SCHR.US,D,20190402,000000,23.4309,23.4536,23.4217,23.4355,5569969.9489701,0
+SCHR.US,D,20190403,000000,23.3918,23.4174,23.3894,23.3918,2892064.3097032,0
+SCHR.US,D,20190404,000000,23.4,23.4217,23.3918,23.4083,1397195.5648685,0
+SCHR.US,D,20190405,000000,23.3918,23.4286,23.3918,23.4083,635549.1177629,0
+SCHR.US,D,20190408,000000,23.4129,23.4262,23.3918,23.3957,1193141.9316641,0
+SCHR.US,D,20190409,000000,23.4399,23.4445,23.4174,23.4217,1066976.0411145,0
+SCHR.US,D,20190410,000000,23.4492,23.4751,23.4492,23.4579,842535.40129984,0
+SCHR.US,D,20190411,000000,23.4309,23.4399,23.4174,23.4217,580731.11539353,0
+SCHR.US,D,20190412,000000,23.3648,23.3758,23.3457,23.3519,581403.45755123,0
+SCHR.US,D,20190415,000000,23.3471,23.3735,23.3471,23.3648,1762609.1042647,0
+SCHR.US,D,20190416,000000,23.3346,23.3471,23.317,23.3212,682321.13075844,0
+SCHR.US,D,20190417,000000,23.3128,23.3431,23.3128,23.3257,868991.18054387,0
+SCHR.US,D,20190418,000000,23.3648,23.3826,23.3519,23.3648,900087.00533663,0
+SCHR.US,D,20190422,000000,23.3559,23.3648,23.3431,23.3471,864373.25151348,0
+SCHR.US,D,20190423,000000,23.3826,23.3918,23.3735,23.3871,552455.14668973,0
+SCHR.US,D,20190424,000000,23.4217,23.4492,23.4217,23.4355,1438986.9379328,0
+SCHR.US,D,20190425,000000,23.4355,23.4528,23.4194,23.4217,725412.9551014,0
+SCHR.US,D,20190426,000000,23.4751,23.4797,23.4624,23.467,761400.95375202,0
+SCHR.US,D,20190429,000000,23.4445,23.4536,23.4355,23.4536,826003.30383711,0
+SCHR.US,D,20190430,000000,23.4309,23.4883,23.4309,23.4797,779629.38817179,0
+SCHR.US,D,20190501,000000,23.4797,23.5582,23.4536,23.471,1050985.7983512,0
+SCHR.US,D,20190502,000000,23.4399,23.4536,23.4083,23.4129,660308.56004989,0
+SCHR.US,D,20190503,000000,23.4262,23.4575,23.4262,23.4399,2293646.6145893,0
+SCHR.US,D,20190506,000000,23.5051,23.5051,23.4797,23.4797,2223382.4358079,0
+SCHR.US,D,20190507,000000,23.514,23.5447,23.5119,23.5362,881947.03699024,0
+SCHR.US,D,20190508,000000,23.5534,23.5534,23.4943,23.5098,741122.31808169,0
+SCHR.US,D,20190509,000000,23.5582,23.5845,23.5318,23.5408,877424.20898872,0
+SCHR.US,D,20190510,000000,23.5494,23.5759,23.5272,23.5362,1472608.4691206,0
+SCHR.US,D,20190513,000000,23.6156,23.6408,23.6032,23.6242,513611.90552079,0
+SCHR.US,D,20190514,000000,23.6156,23.6229,23.5977,23.6201,448436.73761057,0
+SCHR.US,D,20190515,000000,23.6764,23.6854,23.6451,23.6639,850030.68936689,0
+SCHR.US,D,20190516,000000,23.6282,23.6447,23.6108,23.6371,572463.96083625,0
+SCHR.US,D,20190517,000000,23.6683,23.6683,23.6222,23.6507,503387.43908999,0
+SCHR.US,D,20190520,000000,23.6461,23.6552,23.6063,23.6108,511756.32963167,0
+SCHR.US,D,20190521,000000,23.6063,23.6461,23.5759,23.5845,2261608.6261151,0
+SCHR.US,D,20190522,000000,23.6063,23.6371,23.6024,23.6324,1072049.5704228,0
+SCHR.US,D,20190523,000000,23.6722,23.7605,23.6722,23.7301,1233163.9832608,0
+SCHR.US,D,20190524,000000,23.7252,23.7301,23.7099,23.7252,485849.04004259,0
+SCHR.US,D,20190528,000000,23.7605,23.7998,23.7515,23.7998,1341745.0300745,0
+SCHR.US,D,20190529,000000,23.8351,23.859,23.7914,23.7959,996683.11085927,0
+SCHR.US,D,20190530,000000,23.7959,23.8525,23.7775,23.8437,694938.60447413,0
+SCHR.US,D,20190531,000000,23.9012,23.9737,23.8967,23.9717,2054799.2747249,0
+SCHR.US,D,20190603,000000,24.006,24.0844,23.9883,24.0625,2281338.7721305,0
+SCHR.US,D,20190604,000000,23.9883,24.0318,23.9717,24.0148,3563906.6340698,0
+SCHR.US,D,20190605,000000,24.0536,24.0724,24.0114,24.0318,1399367.40697,0
+SCHR.US,D,20190606,000000,24.0233,24.0581,23.9929,24.0015,897941.7030572,0
+SCHR.US,D,20190607,000000,24.0887,24.0964,24.0402,24.0625,445386.86973082,0
+SCHR.US,D,20190610,000000,24.0184,24.0184,23.9807,23.9883,1094431.4869877,0
+SCHR.US,D,20190611,000000,23.9641,23.9929,23.9641,23.9847,465302.79450029,0
+SCHR.US,D,20190612,000000,23.997,24.0402,23.997,24.0275,554472.17316279,0
+SCHR.US,D,20190613,000000,24.0445,24.0933,24.0425,24.0796,1485060.0689487,0
+SCHR.US,D,20190614,000000,24.0625,24.0928,24.0581,24.0796,1421466.2321001,0
+SCHR.US,D,20190617,000000,24.0796,24.0844,24.0536,24.0708,911631.82791258,0
+SCHR.US,D,20190618,000000,24.1341,24.1483,24.0825,24.1026,512322.51250129,0
+SCHR.US,D,20190619,000000,24.0667,24.1827,24.0536,24.1698,907867.59649032,0
+SCHR.US,D,20190620,000000,24.2054,24.2422,24.1874,24.1874,717521.78135598,0
+SCHR.US,D,20190621,000000,24.1426,24.1562,24.1115,24.1388,782761.08716942,0
+SCHR.US,D,20190624,000000,24.1605,24.1965,24.1578,24.1874,556046.86926892,0
+SCHR.US,D,20190625,000000,24.2054,24.244,24.1874,24.2264,651481.85757847,0
+SCHR.US,D,20190626,000000,24.1874,24.1943,24.1426,24.1515,623800.82321815,0
+SCHR.US,D,20190627,000000,24.1652,24.2054,24.1578,24.1874,1427271.8181656,0
+SCHR.US,D,20190628,000000,24.1781,24.2141,24.1703,24.1874,1299816.5345965,0
+SCHR.US,D,20190701,000000,24.1965,24.2101,24.1515,24.1738,1033513.7488588,0
+SCHR.US,D,20190702,000000,24.192,24.2394,24.1874,24.222,546198.38364999,0
+SCHR.US,D,20190703,000000,24.2348,24.2616,24.2348,24.2483,1067146.3383057,0
+SCHR.US,D,20190705,000000,24.1426,24.1426,24.0992,24.1295,605530.36741353,0
+SCHR.US,D,20190708,000000,24.1515,24.1644,24.1115,24.1136,537205.807291,0
+SCHR.US,D,20190709,000000,24.1115,24.1157,24.0887,24.0978,553560.97260696,0
+SCHR.US,D,20190710,000000,24.1203,24.1515,24.1026,24.1295,557289.8175999,0
+SCHR.US,D,20190711,000000,24.1115,24.1249,24.0577,24.0667,592059.19608972,0
+SCHR.US,D,20190712,000000,24.053,24.0978,24.053,24.0844,618357.94805349,0
+SCHR.US,D,20190715,000000,24.0933,24.1203,24.0933,24.1069,613333.07508558,0
+SCHR.US,D,20190716,000000,24.0577,24.0933,24.0485,24.0708,609924.91960863,0
+SCHR.US,D,20190717,000000,24.0978,24.1562,24.0955,24.1472,653339.64511944,0
+SCHR.US,D,20190718,000000,24.1341,24.2141,24.1286,24.2101,1107329.8404864,0
+SCHR.US,D,20190719,000000,24.1562,24.1827,24.1515,24.1698,548735.14830414,0
+SCHR.US,D,20190722,000000,24.1965,24.1965,24.1698,24.1781,635509.30802989,0
+SCHR.US,D,20190723,000000,24.1652,24.1781,24.1445,24.1515,1357883.4535107,0
+SCHR.US,D,20190724,000000,24.1738,24.1911,24.1605,24.1652,557130.57866782,0
+SCHR.US,D,20190725,000000,24.1472,24.1472,24.1069,24.1341,537749.87364227,0
+SCHR.US,D,20190726,000000,24.1388,24.1388,24.1115,24.1341,435686.5647848,0
+SCHR.US,D,20190729,000000,24.1515,24.1652,24.1426,24.1426,488399.07460774,0
+SCHR.US,D,20190730,000000,24.1562,24.1644,24.1355,24.1515,1909460.5744221,0
+SCHR.US,D,20190731,000000,24.1515,24.2009,24.0978,24.1781,768436.21823749,0
+SCHR.US,D,20190801,000000,24.2054,24.3817,24.1925,24.3684,764399.95363958,0
+SCHR.US,D,20190802,000000,24.3642,24.3996,24.3524,24.3817,1668622.7479067,0
+SCHR.US,D,20190805,000000,24.4956,24.5578,24.4911,24.5444,1232274.8992234,0
+SCHR.US,D,20190806,000000,24.5087,24.5669,24.5004,24.5669,1441435.2365136,0
+SCHR.US,D,20190807,000000,24.6639,24.7079,24.549,24.5669,835887.17588541,0
+SCHR.US,D,20190808,000000,24.5177,24.5755,24.4911,24.5669,2090862.4695378,0
+SCHR.US,D,20190809,000000,24.5578,24.5961,24.5177,24.5249,496608.72621733,0
+SCHR.US,D,20190812,000000,24.5891,24.6458,24.5791,24.6282,777055.02543645,0
+SCHR.US,D,20190813,000000,24.6115,24.6195,24.5151,24.5444,712963.56692512,0
+SCHR.US,D,20190814,000000,24.6243,24.6591,24.6183,24.6463,930099.12073048,0
+SCHR.US,D,20190815,000000,24.6639,24.7833,24.6594,24.7522,999370.26783818,0
+SCHR.US,D,20190816,000000,24.6993,24.734,24.6669,24.7212,698773.6087551,0
+SCHR.US,D,20190819,000000,24.6504,24.6811,24.6504,24.6551,1079067.1416936,0
+SCHR.US,D,20190820,000000,24.7212,24.7385,24.706,24.7167,1016322.5791494,0
+SCHR.US,D,20190821,000000,24.677,24.7127,24.6639,24.6726,548708.60848213,0
+SCHR.US,D,20190822,000000,24.6372,24.6901,24.6327,24.6372,790026.36344567,0
+SCHR.US,D,20190823,000000,24.6463,24.7744,24.6372,24.7522,573742.29559657,0
+SCHR.US,D,20190826,000000,24.7522,24.7744,24.7167,24.7294,679598.58735018,0
+SCHR.US,D,20190827,000000,24.7385,24.7968,24.7385,24.788,537077.53148461,0
+SCHR.US,D,20190828,000000,24.8104,24.8277,24.7922,24.7922,485459.78931972,0
+SCHR.US,D,20190829,000000,24.7922,24.7922,24.734,24.7702,1002090.5995946,0
+SCHR.US,D,20190830,000000,24.7432,24.788,24.734,24.7833,487191.51270611,0
+SCHR.US,D,20190903,000000,24.7833,24.8755,24.7658,24.8319,1683900.8387792,0
+SCHR.US,D,20190904,000000,24.8233,24.8711,24.82,24.8711,687797.18070059,0
+SCHR.US,D,20190905,000000,24.7791,24.7791,24.6901,24.7294,816780.71568735,0
+SCHR.US,D,20190906,000000,24.7167,24.7522,24.7127,24.7212,2797525.0403867,0
+SCHR.US,D,20190909,000000,24.6547,24.677,24.6369,24.6458,649411.75146142,0
+SCHR.US,D,20190910,000000,24.6156,24.6273,24.5173,24.5221,617603.77477795,0
+SCHR.US,D,20190911,000000,24.4951,24.5309,24.4951,24.5021,1653979.4011106,0
+SCHR.US,D,20190912,000000,24.544,24.5484,24.4454,24.4696,618267.27032827,0
+SCHR.US,D,20190913,000000,24.3944,24.4133,24.309,24.309,1692539.5508447,0
+SCHR.US,D,20190916,000000,24.3633,24.3944,24.3497,24.3808,876975.24366634,0
+SCHR.US,D,20190917,000000,24.3899,24.4383,24.3799,24.4294,466930.57025046,0
+SCHR.US,D,20190918,000000,24.4651,24.5031,24.4072,24.4202,600439.14489057,0
+SCHR.US,D,20190919,000000,24.4603,24.4651,24.4202,24.4294,381532.05796577,0
+SCHR.US,D,20190920,000000,24.4468,24.5142,24.4422,24.5044,351064.34229401,0
+SCHR.US,D,20190923,000000,24.5356,24.5908,24.5309,24.544,949734.16571698,0
+SCHR.US,D,20190924,000000,24.5526,24.6439,24.5526,24.6238,723391.50532469,0
+SCHR.US,D,20190925,000000,24.6064,24.6195,24.5142,24.5253,609234.88423627,0
+SCHR.US,D,20190926,000000,24.5573,24.5886,24.5498,24.5526,704758.33861921,0
+SCHR.US,D,20190927,000000,24.5526,24.5975,24.5526,24.5751,622071.31148359,0
+SCHR.US,D,20190930,000000,24.5617,24.6042,24.5573,24.5931,754903.12066232,0
+SCHR.US,D,20191001,000000,24.5309,24.6946,24.5309,24.6591,571524.00880659,0
+SCHR.US,D,20191002,000000,24.6811,24.7548,24.6811,24.7254,953535.99522047,0
+SCHR.US,D,20191003,000000,24.7527,24.8883,24.7527,24.8282,1263025.7063299,0
+SCHR.US,D,20191004,000000,24.8237,24.8715,24.8149,24.8538,1428926.1337378,0
+SCHR.US,D,20191007,000000,24.8237,24.8324,24.7884,24.7972,582511.49512028,0
+SCHR.US,D,20191008,000000,24.8447,24.8584,24.8019,24.8282,804625.47720506,0
+SCHR.US,D,20191009,000000,24.8237,24.8237,24.767,24.7972,1467256.2716811,0
+SCHR.US,D,20191010,000000,24.7617,24.7617,24.6788,24.6856,453512.47857069,0
+SCHR.US,D,20191011,000000,24.6018,24.611,24.5356,24.5839,2592772.5252025,0
+SCHR.US,D,20191014,000000,24.6156,24.6278,24.5886,24.6238,394507.81927865,0
+SCHR.US,D,20191015,000000,24.6018,24.6191,24.5323,24.5356,1305416.4370414,0
+SCHR.US,D,20191016,000000,24.5664,24.5931,24.559,24.5709,603044.47075157,0
+SCHR.US,D,20191017,000000,24.5709,24.6064,24.5526,24.5664,531117.12979069,0
+SCHR.US,D,20191018,000000,24.5839,24.611,24.5751,24.5886,666801.96983592,0
+SCHR.US,D,20191021,000000,24.5573,24.5685,24.5265,24.5356,595153.29700617,0
+SCHR.US,D,20191022,000000,24.5617,24.5709,24.5221,24.5594,734281.67895766,0
+SCHR.US,D,20191023,000000,24.5931,24.6018,24.5526,24.5573,634898.89212355,0
+SCHR.US,D,20191024,000000,24.5751,24.6018,24.5608,24.5664,578229.73716873,0
+SCHR.US,D,20191025,000000,24.5709,24.5709,24.4999,24.5173,756590.61101203,0
+SCHR.US,D,20191028,000000,24.4692,24.4775,24.451,24.4753,634076.15764112,0
+SCHR.US,D,20191029,000000,24.4865,24.4951,24.4692,24.4775,461399.22901246,0
+SCHR.US,D,20191030,000000,24.4951,24.5573,24.4775,24.5484,907204.10093998,0
+SCHR.US,D,20191031,000000,24.5931,24.6752,24.5931,24.6591,516405.22178775,0
+SCHR.US,D,20191101,000000,24.6323,24.6726,24.5886,24.6369,1415123.2146388,0
+SCHR.US,D,20191104,000000,24.5664,24.5751,24.5484,24.5526,747095.98968662,0
+SCHR.US,D,20191105,000000,24.504,24.51,24.4568,24.4728,1079735.0605476,0
+SCHR.US,D,20191106,000000,24.5083,24.5351,24.4811,24.5167,2926641.2744833,0
+SCHR.US,D,20191107,000000,24.4459,24.4459,24.3353,24.3936,1130967.9752933,0
+SCHR.US,D,20191108,000000,24.3799,24.4328,24.3709,24.3799,836276.42660827,0
+SCHR.US,D,20191111,000000,24.3709,24.4169,24.3709,24.3709,644477.55621868,0
+SCHR.US,D,20191112,000000,24.389,24.4193,24.3692,24.4062,784019.51706321,0
+SCHR.US,D,20191113,000000,24.4688,24.4728,24.4414,24.4551,716528.74968231,0
+SCHR.US,D,20191114,000000,24.5167,24.5526,24.5147,24.5305,610606.10837366,0
+SCHR.US,D,20191115,000000,24.4947,24.5293,24.4947,24.504,424252.32480055,0
+SCHR.US,D,20191118,000000,24.5351,24.5526,24.5261,24.5261,748221.72047038,0
+SCHR.US,D,20191119,000000,24.5351,24.5664,24.5351,24.5526,777198.78280569,0
+SCHR.US,D,20191120,000000,24.6018,24.6238,24.5769,24.6195,3212534.8721709,0
+SCHR.US,D,20191121,000000,24.5839,24.5975,24.5626,24.5751,758890.7289199,0
+SCHR.US,D,20191122,000000,24.5886,24.5886,24.5573,24.5709,735770.12064227,0
+SCHR.US,D,20191125,000000,24.5664,24.5839,24.5664,24.5751,778793.38377837,0
+SCHR.US,D,20191126,000000,24.6064,24.6178,24.5943,24.611,567611.5967114,0
+SCHR.US,D,20191127,000000,24.5709,24.5791,24.5541,24.5617,485234.20083262,0
+SCHR.US,D,20191129,000000,24.5484,24.5664,24.5351,24.5573,1284443.342695,0
+SCHR.US,D,20191202,000000,24.4907,24.5305,24.4817,24.5261,780863.48989542,0
+SCHR.US,D,20191203,000000,24.6018,24.6825,24.6018,24.6547,924222.76180627,0
+SCHR.US,D,20191204,000000,24.6278,24.6413,24.5739,24.5886,1438637.496943,0
+SCHR.US,D,20191205,000000,24.5397,24.573,24.5346,24.5573,3413034.3808771,0
+SCHR.US,D,20191206,000000,24.4907,24.5356,24.4865,24.5087,1397334.8989341,0
+SCHR.US,D,20191209,000000,24.5305,24.5374,24.5087,24.5127,737150.19138697,0
+SCHR.US,D,20191210,000000,24.5216,24.5328,24.4869,24.4951,1101522.042769,0
+SCHR.US,D,20191211,000000,24.5044,24.5664,24.5044,24.5526,738629.78646425,0
+SCHR.US,D,20191212,000000,24.5526,24.5526,24.4103,24.4325,1086511.5617684,0
+SCHR.US,D,20191213,000000,24.4817,24.542,24.4454,24.5305,628823.48453425,0
+SCHR.US,D,20191216,000000,24.4865,24.4907,24.45,24.4589,640222.33808914,0
+SCHR.US,D,20191217,000000,24.477,24.4907,24.4589,24.4706,694960.72099246,0
+SCHR.US,D,20191218,000000,24.4589,24.4589,24.4179,24.4411,1191235.4877828,0
+SCHR.US,D,20191219,000000,24.4356,24.4753,24.422,24.4487,1616682.104574,0
+SCHR.US,D,20191220,000000,24.4174,24.4528,24.4174,24.4487,2389539.4148287,0
+SCHR.US,D,20191223,000000,24.4441,24.4576,24.409,24.4266,1855759.4562292,0
+SCHR.US,D,20191224,000000,24.4133,24.4669,24.409,24.4576,1422894.9591852,0
+SCHR.US,D,20191226,000000,24.4669,24.4851,24.4464,24.4851,854714.96795231,0
+SCHR.US,D,20191227,000000,24.4938,24.5253,24.4938,24.5253,533125.30965639,0
+SCHR.US,D,20191230,000000,24.4801,24.5253,24.4757,24.5253,773529.6524123,0
+SCHR.US,D,20191231,000000,24.5031,24.5159,24.4851,24.4894,744247.38212383,0
+SCHR.US,D,20200102,000000,24.5431,24.5782,24.527,24.5388,951105.38985437,0
+SCHR.US,D,20200103,000000,24.5965,24.6448,24.5834,24.6403,1052087.2009648,0
+SCHR.US,D,20200106,000000,24.6583,24.6648,24.61,24.6146,2029730.201181,0
+SCHR.US,D,20200107,000000,24.6268,24.638,24.6023,24.61,1214221.1852985,0
+SCHR.US,D,20200108,000000,24.6146,24.6354,24.5476,24.5654,1179365.5523871,0
+SCHR.US,D,20200109,000000,24.5207,24.5806,24.5182,24.5699,1536825.9917865,0
+SCHR.US,D,20200110,000000,24.5829,24.6146,24.5796,24.6055,554547.36932516,0
+SCHR.US,D,20200113,000000,24.5829,24.59,24.5675,24.5876,641918.67504619,0
+SCHR.US,D,20200114,000000,24.5965,24.6216,24.5965,24.6191,707007.58853487,0
+SCHR.US,D,20200115,000000,24.6448,24.6537,24.6278,24.6537,830636.71443036,0
+SCHR.US,D,20200116,000000,24.6359,24.6427,24.6146,24.6268,1430657.8571242,0
+SCHR.US,D,20200117,000000,24.6146,24.6228,24.5927,24.6191,1763500.3999539,0
+SCHR.US,D,20200121,000000,24.6624,24.6891,24.6537,24.6891,766708.91815475,0
+SCHR.US,D,20200122,000000,24.6847,24.6984,24.6779,24.6937,2887397.7243324,0
+SCHR.US,D,20200123,000000,24.7299,24.7572,24.7137,24.7208,724428.77003505,0
+SCHR.US,D,20200124,000000,24.7345,24.8024,24.7345,24.7748,673980.9916906,0
+SCHR.US,D,20200127,000000,24.8891,24.8891,24.8588,24.8852,1149185.3514539,0
+SCHR.US,D,20200128,000000,24.8764,24.8801,24.8308,24.8452,656088.72834969,0
+SCHR.US,D,20200129,000000,24.8588,24.9163,24.8588,24.9071,524303.03048866,0
+SCHR.US,D,20200130,000000,24.9478,24.9827,24.9207,24.9343,753220.05361629,0
+SCHR.US,D,20200131,000000,24.9704,25.0335,24.9659,25.0244,1102656.6201601,0
+SCHR.US,D,20200203,000000,24.9799,25.007,24.9371,24.9936,941520.09080374,0
+SCHR.US,D,20200204,000000,24.9168,24.9225,24.8857,24.903,697678.84109705,0
+SCHR.US,D,20200205,000000,24.8456,24.8678,24.8374,24.8502,1018624.9087091,0
+SCHR.US,D,20200206,000000,24.8374,24.8594,24.8247,24.8502,600372.79533553,0
+SCHR.US,D,20200207,000000,24.9076,24.9343,24.8918,24.9211,569776.80385736,0
+SCHR.US,D,20200210,000000,24.962,24.9786,24.9361,24.9528,601876.71858298,0
+SCHR.US,D,20200211,000000,24.9347,24.9393,24.9094,24.9211,1649124.8253339,0
+SCHR.US,D,20200212,000000,24.8857,24.8913,24.8651,24.881,709243.56853955,0
+SCHR.US,D,20200213,000000,24.8857,24.9121,24.8857,24.8941,536367.59124575,0
+SCHR.US,D,20200214,000000,24.9168,24.9371,24.9126,24.9168,779417.06959569,0
+SCHR.US,D,20200218,000000,24.9528,24.9799,24.9393,24.9574,626461.44037501,0
+SCHR.US,D,20200219,000000,24.9347,24.9528,24.9277,24.9483,624141.41760066,0
+SCHR.US,D,20200220,000000,24.9664,25.016,24.9654,24.9936,918384.00096326,0
+SCHR.US,D,20200221,000000,25.0248,25.1011,25.0248,25.0654,764539.28770514,0
+SCHR.US,D,20200224,000000,25.1992,25.2129,25.1771,25.2038,921122.02593436,0
+SCHR.US,D,20200225,000000,25.1948,25.2885,25.1948,25.2575,1129543.6715119,0
+SCHR.US,D,20200226,000000,25.2174,25.3014,25.2059,25.2531,2113082.9355189,0
+SCHR.US,D,20200227,000000,25.3596,25.3977,25.284,25.3414,2277775.801025,0
+SCHR.US,D,20200228,000000,25.4891,25.5747,25.4665,25.5565,2366036.1907837,0
+SCHR.US,D,20200302,000000,25.6142,25.6815,25.5151,25.5241,2111423.9509605,0
+SCHR.US,D,20200303,000000,25.5598,25.8779,25.5423,25.7658,5383438.6842537,0
+SCHR.US,D,20200304,000000,25.7884,25.8374,25.7259,25.7259,1754465.6873953,0
+SCHR.US,D,20200305,000000,25.8558,25.8898,25.8419,25.8691,2098388.7659001,0
+SCHR.US,D,20200306,000000,26.0833,26.1286,25.9538,25.9894,3257709.8156546,0
+SCHR.US,D,20200309,000000,26.3387,26.3704,26.1197,26.1377,2850465.7255276,0
+SCHR.US,D,20200310,000000,26.039,26.1422,25.8877,25.8959,3535991.0322069,0
+SCHR.US,D,20200311,000000,25.9807,26.5086,24.433,25.7884,3426323.6773614,0
+SCHR.US,D,20200312,000000,25.9494,26.1368,25.4019,25.8374,5596418.1063618,0
+SCHR.US,D,20200313,000000,25.596,25.8158,25.596,25.717,2270557.8788261,0
+SCHR.US,D,20200316,000000,25.9181,26.0875,25.7038,26.0875,11154406.376097,0
+SCHR.US,D,20200317,000000,25.9494,26.0434,25.6903,25.7124,4740613.9321246,0
+SCHR.US,D,20200318,000000,25.569,25.7396,25.4439,25.5598,2678972.3311559,0
+SCHR.US,D,20200319,000000,25.4969,25.7944,25.47,25.6005,4314478.429463,0
+SCHR.US,D,20200320,000000,25.6903,25.9629,25.6903,25.9269,2944717.4227572,0
+SCHR.US,D,20200323,000000,26.0118,26.2179,26.0072,26.1732,4978124.5876455,0
+SCHR.US,D,20200324,000000,26.0749,26.0749,25.9683,26.0299,1728523.3946476,0
+SCHR.US,D,20200325,000000,25.994,26.0749,25.9807,26.0209,1717435.8689508,0
+SCHR.US,D,20200326,000000,26.0655,26.1551,26.0457,26.1015,1411578.2690282,0
+SCHR.US,D,20200327,000000,26.1644,26.2488,26.1508,26.2123,1800160.6026001,0
+SCHR.US,D,20200330,000000,26.2488,26.3251,26.2259,26.2532,1920707.9094689,0
+SCHR.US,D,20200331,000000,26.2353,26.3205,26.2353,26.2981,1758497.9164178,0
+SCHR.US,D,20200401,000000,26.3296,26.3659,26.2981,26.3162,1427122.0040172,0
+SCHR.US,D,20200402,000000,26.4158,26.4158,26.2821,26.2936,1556252.7031152,0
+SCHR.US,D,20200403,000000,26.3025,26.3614,26.2936,26.307,1644392.0181246,0
+SCHR.US,D,20200406,000000,26.2213,26.2757,26.2169,26.2395,2197798.8897436,0
+SCHR.US,D,20200407,000000,26.1373,26.1861,26.0924,26.1777,1503058.6368914,0
+SCHR.US,D,20200408,000000,26.1418,26.2037,26.1418,26.1816,1121902.5827295,0
+SCHR.US,D,20200409,000000,26.1732,26.2395,26.1459,26.2169,2646270.6446308,0
+SCHR.US,D,20200413,000000,26.2169,26.2213,26.1816,26.1951,1176975.8531693,0
+SCHR.US,D,20200414,000000,26.2084,26.2398,26.2037,26.2213,1263668.7771546,0
+SCHR.US,D,20200415,000000,26.3025,26.3569,26.2936,26.3478,1082094.8102268,0
+SCHR.US,D,20200416,000000,26.3704,26.3806,26.3342,26.3569,2514918.4655784,0
+SCHR.US,D,20200417,000000,26.3478,26.3775,26.2889,26.3116,2041109.47312,0
+SCHR.US,D,20200420,000000,26.3342,26.3433,26.3106,26.3433,1429606.2634095,0
+SCHR.US,D,20200421,000000,26.4065,26.4112,26.3569,26.3796,815415.63709415,0
+SCHR.US,D,20200422,000000,26.3433,26.3521,26.2986,26.3296,2522755.4758745,0
+SCHR.US,D,20200423,000000,26.3205,26.3387,26.3025,26.3342,1526289.2224979,0
+SCHR.US,D,20200424,000000,26.3116,26.3387,26.307,26.3387,603334.96482849,0
+SCHR.US,D,20200427,000000,26.307,26.307,26.2577,26.2712,875009.15551267,0
+SCHR.US,D,20200428,000000,26.2936,26.3296,26.2936,26.3296,973873.84640516,0
+SCHR.US,D,20200429,000000,26.3387,26.3591,26.3002,26.3387,959151.57318855,0
+SCHR.US,D,20200430,000000,26.3569,26.3751,26.307,26.3205,861081.84530163,0
+SCHR.US,D,20200501,000000,26.3411,26.3457,26.3052,26.323,1562665.4619203,0
+SCHR.US,D,20200504,000000,26.323,26.3388,26.3052,26.332,888660.77572836,0
+SCHR.US,D,20200505,000000,26.2917,26.3252,26.289,26.3185,2104866.678651,0
+SCHR.US,D,20200506,000000,26.2599,26.2917,26.2385,26.2917,811918.19185338,0
+SCHR.US,D,20200507,000000,26.3052,26.3956,26.2917,26.391,1587592.9102224,0
+SCHR.US,D,20200508,000000,26.3593,26.4073,26.333,26.3501,1387780.8350132,0
+SCHR.US,D,20200511,000000,26.3366,26.3501,26.2872,26.3185,952894.43309132,0
+SCHR.US,D,20200512,000000,26.2781,26.3501,26.2781,26.3411,1536066.6287607,0
+SCHR.US,D,20200513,000000,26.3637,26.3886,26.3493,26.3777,1517178.6568761,0
+SCHR.US,D,20200514,000000,26.3956,26.4182,26.3863,26.3956,1021928.3606846,0
+SCHR.US,D,20200515,000000,26.4093,26.4182,26.3777,26.391,822237.5601023,0
+SCHR.US,D,20200518,000000,26.3637,26.3637,26.2826,26.3007,877904.81882276,0
+SCHR.US,D,20200519,000000,26.2917,26.3501,26.2917,26.3501,1483601.0201893,0
+SCHR.US,D,20200520,000000,26.332,26.3682,26.3145,26.3457,686306.34334162,0
+SCHR.US,D,20200521,000000,26.3593,26.373,26.3411,26.3547,524296.6718203,0
+SCHR.US,D,20200522,000000,26.3501,26.391,26.3501,26.3637,562323.98481615,0
+SCHR.US,D,20200526,000000,26.3366,26.3501,26.3185,26.3501,1194676.3491658,0
+SCHR.US,D,20200527,000000,26.3366,26.3777,26.3316,26.3457,785520.01307652,0
+SCHR.US,D,20200528,000000,26.3366,26.3547,26.323,26.3501,979918.82994145,0
+SCHR.US,D,20200529,000000,26.3682,26.4001,26.3551,26.3956,1623278.5204233,0
+SCHR.US,D,20200601,000000,26.3892,26.3983,26.3621,26.3983,1303953.6079366,0
+SCHR.US,D,20200602,000000,26.371,26.3892,26.3576,26.371,1115071.684097,0
+SCHR.US,D,20200603,000000,26.3255,26.3255,26.2674,26.2853,1388521.7127336,0
+SCHR.US,D,20200604,000000,26.2674,26.2674,26.2213,26.2406,3869262.5598781,0
+SCHR.US,D,20200605,000000,26.1462,26.1688,26.1081,26.1507,2763454.0522797,0
+SCHR.US,D,20200608,000000,26.1416,26.1915,26.1416,26.1643,2103380.5132237,0
+SCHR.US,D,20200609,000000,26.2186,26.245,26.2141,26.2273,2235371.4071082,0
+SCHR.US,D,20200610,000000,26.2762,26.3527,26.2627,26.3527,1373137.4750685,0
+SCHR.US,D,20200611,000000,26.3845,26.4028,26.371,26.3758,1292961.7167569,0
+SCHR.US,D,20200612,000000,26.3576,26.3803,26.3421,26.3576,2507721.1441302,0
+SCHR.US,D,20200615,000000,26.371,26.3845,26.3393,26.3483,1172630.8269965,0
+SCHR.US,D,20200616,000000,26.2945,26.3527,26.2853,26.3255,1103627.7693082,0
+SCHR.US,D,20200617,000000,26.3302,26.3483,26.3126,26.3393,1121404.4246121,0
+SCHR.US,D,20200618,000000,26.371,26.371,26.3527,26.3527,12917542.624721,0
+SCHR.US,D,20200619,000000,26.3302,26.3758,26.3302,26.3665,821845.07130993,0
+SCHR.US,D,20200622,000000,26.3845,26.3845,26.3439,26.3527,8113755.4302305,0
+SCHR.US,D,20200623,000000,26.3393,26.3621,26.3348,26.3576,12229694.991121,0
+SCHR.US,D,20200624,000000,26.3483,26.3845,26.3439,26.3845,32379524.958212,0
+SCHR.US,D,20200625,000000,26.4028,26.4028,26.3758,26.3803,14336407.249094,0
+SCHR.US,D,20200626,000000,26.3938,26.4346,26.3938,26.4255,972474.77284567,0
+SCHR.US,D,20200629,000000,26.4255,26.4528,26.4233,26.4528,2129114.9890427,0
+SCHR.US,D,20200630,000000,26.4618,26.4664,26.4178,26.4208,994209.39097159,0
+SCHR.US,D,20200701,000000,26.4118,26.4118,26.3803,26.4073,1434782.4703964,0
+SCHR.US,D,20200702,000000,26.3803,26.4346,26.3758,26.4302,1391077.2998705,0
+SCHR.US,D,20200706,000000,26.3892,26.4073,26.3803,26.3983,2271418.6361965,0
+SCHR.US,D,20200707,000000,26.4165,26.4459,26.4028,26.4346,1689439.3418566,0
+SCHR.US,D,20200708,000000,26.4255,26.4435,26.4073,26.4302,892971.5374648,0
+SCHR.US,D,20200709,000000,26.4346,26.4755,26.4279,26.4664,665956.46095506,0
+SCHR.US,D,20200710,000000,26.4708,26.48,26.4279,26.4346,408807.94716122,0
+SCHR.US,D,20200713,000000,26.4073,26.4522,26.4073,26.4483,742363.88586122,0
+SCHR.US,D,20200714,000000,26.4708,26.4755,26.4435,26.4528,1034743.7812536,0
+SCHR.US,D,20200715,000000,26.4346,26.4618,26.4279,26.4528,1323209.8136882,0
+SCHR.US,D,20200716,000000,26.4755,26.48,26.4572,26.4664,832254.84428067,0
+SCHR.US,D,20200717,000000,26.4708,26.4708,26.4435,26.4618,4386205.5793244,0
+SCHR.US,D,20200720,000000,26.48,26.48,26.4483,26.4664,572905.74725771,0
+SCHR.US,D,20200721,000000,26.4664,26.4843,26.4618,26.4843,613041.03376762,0
+SCHR.US,D,20200722,000000,26.498,26.498,26.4755,26.4843,534618.24506241,0
+SCHR.US,D,20200723,000000,26.4935,26.4958,26.4778,26.4935,577650.89265762,0
+SCHR.US,D,20200724,000000,26.4889,26.498,26.4755,26.4889,1057979.9997593,0
+SCHR.US,D,20200727,000000,26.5021,26.5021,26.4528,26.4664,658593.98860825,0
+SCHR.US,D,20200728,000000,26.4889,26.5021,26.4755,26.5021,763952.97443493,0
+SCHR.US,D,20200729,000000,26.5066,26.5295,26.4935,26.5295,510436.08446718,0
+SCHR.US,D,20200730,000000,26.5339,26.5494,26.5295,26.5424,1725958.4394931,0
+SCHR.US,D,20200731,000000,26.5424,26.5675,26.527,26.5606,943823.09100246,0
+SCHR.US,D,20200803,000000,26.5434,26.5568,26.5348,26.5568,1325703.661015,0
+SCHR.US,D,20200804,000000,26.5661,26.6024,26.5661,26.5887,1350278.3104027,0
+SCHR.US,D,20200805,000000,26.5705,26.5705,26.548,26.5568,800346.38745806,0
+SCHR.US,D,20200806,000000,26.5797,26.6024,26.5588,26.5661,643968.26860931,0
+SCHR.US,D,20200807,000000,26.5751,26.5837,26.5255,26.5392,3288493.8068135,0
+SCHR.US,D,20200810,000000,26.5661,26.5661,26.5211,26.5255,671916.55761674,0
+SCHR.US,D,20200811,000000,26.4764,26.4834,26.4376,26.4717,920655.22728638,0
+SCHR.US,D,20200812,000000,26.4397,26.4537,26.4174,26.4397,2149299.4969382,0
+SCHR.US,D,20200813,000000,26.4311,26.4445,26.39,26.4083,1915014.5577966,0
+SCHR.US,D,20200814,000000,26.4265,26.4376,26.4195,26.4265,539343.54552338,0
+SCHR.US,D,20200817,000000,26.4445,26.4673,26.4359,26.4445,903072.61138536,0
+SCHR.US,D,20200818,000000,26.4491,26.4736,26.4445,26.4673,610150.28766201,0
+SCHR.US,D,20200819,000000,26.4764,26.4786,26.4445,26.4537,727855.03050273,0
+SCHR.US,D,20200820,000000,26.4945,26.4945,26.4717,26.4808,694932.27680096,0
+SCHR.US,D,20200821,000000,26.4984,26.4984,26.4694,26.4897,1008299.2976191,0
+SCHR.US,D,20200824,000000,26.4852,26.4984,26.4628,26.4673,499137.69923056,0
+SCHR.US,D,20200825,000000,26.4265,26.4491,26.4037,26.4445,669120.62621941,0
+SCHR.US,D,20200826,000000,26.4355,26.4473,26.4083,26.4397,575719.31860076,0
+SCHR.US,D,20200827,000000,26.4717,26.4717,26.3992,26.4083,1068391.9777233,0
+SCHR.US,D,20200828,000000,26.4445,26.4567,26.4265,26.4397,595725.2220457,0
+SCHR.US,D,20200831,000000,26.4445,26.4717,26.4376,26.4491,1527996.3535917,0
+SCHR.US,D,20200901,000000,26.456,26.4923,26.4339,26.4923,1141290.0126012,0
+SCHR.US,D,20200902,000000,26.4832,26.5105,26.4766,26.5013,727827.24293639,0
+SCHR.US,D,20200903,000000,26.5105,26.5465,26.5059,26.5105,782544.62069065,0
+SCHR.US,D,20200904,000000,26.4877,26.4923,26.4243,26.4421,1002698.2049368,0
+SCHR.US,D,20200908,000000,26.465,26.4899,26.465,26.465,648866.65071767,0
+SCHR.US,D,20200909,000000,26.4788,26.481,26.4514,26.4695,734463.45672594,0
+SCHR.US,D,20200910,000000,26.456,26.4877,26.4421,26.4832,1691170.6958016,0
+SCHR.US,D,20200911,000000,26.4923,26.5059,26.4877,26.5059,3202826.6326579,0
+SCHR.US,D,20200914,000000,26.5105,26.5196,26.4832,26.4877,516190.83052042,0
+SCHR.US,D,20200915,000000,26.4877,26.4923,26.4783,26.4788,561510.02565272,0
+SCHR.US,D,20200916,000000,26.5059,26.5059,26.4629,26.4832,635642.67873213,0
+SCHR.US,D,20200917,000000,26.515,26.515,26.4742,26.4742,856437.19832931,0
+SCHR.US,D,20200918,000000,26.4877,26.4923,26.465,26.465,1535899.1513207,0
+SCHR.US,D,20200921,000000,26.5105,26.515,26.4877,26.4877,1072674.6896057,0
+SCHR.US,D,20200922,000000,26.4968,26.5087,26.4877,26.4877,939494.4907301,0
+SCHR.US,D,20200923,000000,26.4968,26.4968,26.4742,26.4968,1026745.3945,0
+SCHR.US,D,20200924,000000,26.5013,26.5035,26.4909,26.4923,1333295.302048,0
+SCHR.US,D,20200925,000000,26.515,26.5196,26.5013,26.5059,717792.53001732,0
+SCHR.US,D,20200928,000000,26.5013,26.515,26.5013,26.5105,671074.73025299,0
+SCHR.US,D,20200929,000000,26.5241,26.5327,26.515,26.5241,624515.5124312,0
+SCHR.US,D,20200930,000000,26.515,26.515,26.4742,26.4923,836922.80929004,0
+SCHR.US,D,20201001,000000,26.4695,26.5082,26.4514,26.5013,868108.38879424,0
+SCHR.US,D,20201002,000000,26.5105,26.5105,26.4695,26.4788,4228391.4726966,0
+SCHR.US,D,20201005,000000,26.4421,26.4469,26.3948,26.4014,1054514.8546589,0
+SCHR.US,D,20201006,000000,26.397,26.4469,26.3906,26.4243,2332143.4898244,0
+SCHR.US,D,20201007,000000,26.4014,26.4059,26.3697,26.3877,844794.64071514,0
+SCHR.US,D,20201008,000000,26.4014,26.4152,26.3925,26.4152,698306.77382879,0
+SCHR.US,D,20201009,000000,26.4014,26.4195,26.3788,26.4014,887338.65185312,0
+SCHR.US,D,20201012,000000,26.4014,26.4152,26.397,26.4152,358044.98833105,0
+SCHR.US,D,20201013,000000,26.4333,26.4556,26.4333,26.4514,640941.95864506,0
+SCHR.US,D,20201014,000000,26.4605,26.465,26.4445,26.456,323859.56708066,0
+SCHR.US,D,20201015,000000,26.4695,26.4695,26.4333,26.4378,657352.98717007,0
+SCHR.US,D,20201016,000000,26.4333,26.455,26.4256,26.4333,856941.57700764,0
+SCHR.US,D,20201019,000000,26.4059,26.4195,26.391,26.4106,702599.49891204,0
+SCHR.US,D,20201020,000000,26.3877,26.4059,26.3788,26.3925,546629.75337852,0
+SCHR.US,D,20201021,000000,26.3651,26.3811,26.3561,26.3744,466400.50561955,0
+SCHR.US,D,20201022,000000,26.3561,26.3607,26.3243,26.3288,819996.38945178,0
+SCHR.US,D,20201023,000000,26.3153,26.3561,26.3153,26.3425,867656.87076341,0
+SCHR.US,D,20201026,000000,26.3607,26.3877,26.3607,26.3788,534172.26078189,0
+SCHR.US,D,20201027,000000,26.3925,26.4106,26.3896,26.4014,434554.16802147,0
+SCHR.US,D,20201028,000000,26.4243,26.4289,26.3984,26.4014,3323500.8833432,0
+SCHR.US,D,20201029,000000,26.4059,26.4059,26.3442,26.3607,1559776.7463065,0
+SCHR.US,D,20201030,000000,26.3516,26.3537,26.3153,26.3243,3355311.9805095,0
+SCHR.US,D,20201102,000000,26.3516,26.3607,26.3288,26.3334,2277674.097704,0
+SCHR.US,D,20201103,000000,26.3108,26.3193,26.2944,26.3108,597955.67796581,0
+SCHR.US,D,20201104,000000,26.4016,26.4335,26.4016,26.4245,1480369.7904265,0
+SCHR.US,D,20201105,000000,26.429,26.429,26.3972,26.4197,1244136.2850979,0
+SCHR.US,D,20201106,000000,26.3697,26.379,26.3489,26.3745,4329321.6180107,0
+SCHR.US,D,20201109,000000,26.2611,26.2702,26.2157,26.2702,2349919.0812412,0
+SCHR.US,D,20201110,000000,26.2201,26.2522,26.2157,26.2296,1986170.4846712,0
+SCHR.US,D,20201111,000000,26.2201,26.2522,26.2157,26.2476,1229905.1124614,0
+SCHR.US,D,20201112,000000,26.2839,26.3244,26.2839,26.3154,3159828.5814738,0
+SCHR.US,D,20201113,000000,26.3108,26.3221,26.302,26.3066,1916517.387554,0
+SCHR.US,D,20201116,000000,26.302,26.3108,26.293,26.302,2409189.2309757,0
+SCHR.US,D,20201117,000000,26.3197,26.3407,26.3197,26.3379,2805268.200261,0
+SCHR.US,D,20201118,000000,26.3334,26.3425,26.3066,26.3288,2529980.3791781,0
+SCHR.US,D,20201119,000000,26.3334,26.3516,26.3334,26.3425,2160134.9088641,0
+SCHR.US,D,20201120,000000,26.3425,26.3653,26.3425,26.3653,1199851.9913973,0
+SCHR.US,D,20201123,000000,26.3516,26.3516,26.3334,26.3425,1393565.7980245,0
+SCHR.US,D,20201124,000000,26.3334,26.3362,26.3108,26.3288,1036829.3763451,0
+SCHR.US,D,20201125,000000,26.3334,26.3548,26.3288,26.3334,924729.18855002,0
+SCHR.US,D,20201127,000000,26.3563,26.3697,26.3472,26.3697,454614.23781054,0
+SCHR.US,D,20201130,000000,26.3745,26.3834,26.3607,26.3745,1606434.921438,0
+SCHR.US,D,20201201,000000,26.3241,26.3286,26.2739,26.3013,4231311.5807893,0
+SCHR.US,D,20201202,000000,26.2877,26.2877,26.2581,26.2832,1761774.7167732,0
+SCHR.US,D,20201203,000000,26.306,26.3286,26.2974,26.3241,4459584.790792,0
+SCHR.US,D,20201204,000000,26.2739,26.2787,26.2557,26.2739,2004498.0193194,0
+SCHR.US,D,20201207,000000,26.3013,26.3241,26.3013,26.3195,2237904.4966415,0
+SCHR.US,D,20201208,000000,26.3327,26.3532,26.3241,26.3286,1611663.4709104,0
+SCHR.US,D,20201209,000000,26.2969,26.3195,26.2877,26.3106,2442336.043228,0
+SCHR.US,D,20201210,000000,26.3152,26.3419,26.3082,26.3419,1238097.9109609,0
+SCHR.US,D,20201211,000000,26.3646,26.3871,26.3646,26.3785,1787304.7524811,0
+SCHR.US,D,20201214,000000,26.3465,26.3827,26.3374,26.3738,4168193.2775767,0
+SCHR.US,D,20201215,000000,26.3555,26.3646,26.3419,26.3646,1696759.1931338,0
+SCHR.US,D,20201216,000000,26.3241,26.3624,26.3241,26.3555,1212600.8512744,0
+SCHR.US,D,20201217,000000,26.3785,26.3785,26.3276,26.3465,1423955.1639372,0
+SCHR.US,D,20201218,000000,26.3511,26.3555,26.3286,26.3374,813026.00410708,0
+SCHR.US,D,20201221,000000,26.3511,26.3555,26.3295,26.3465,1135687.5791418,0
+SCHR.US,D,20201222,000000,26.3601,26.3691,26.3465,26.3691,1557314.5909682,0
+SCHR.US,D,20201223,000000,26.3419,26.3465,26.3195,26.3465,1361678.848469,0
+SCHR.US,D,20201224,000000,26.3555,26.3601,26.3511,26.3601,441828.12248848,0
+SCHR.US,D,20201228,000000,26.3374,26.3646,26.3327,26.3646,674515.72254556,0
+SCHR.US,D,20201229,000000,26.3419,26.3669,26.3419,26.3646,715731.35239583,0
+SCHR.US,D,20201230,000000,26.3555,26.3738,26.3555,26.3738,1640990.1458732,0
+SCHR.US,D,20201231,000000,26.3646,26.3827,26.3646,26.3827,1002161.0736029,0
+SCHR.US,D,20210104,000000,26.3555,26.3966,26.3511,26.3966,1091508.5041754,0
+SCHR.US,D,20210105,000000,26.3785,26.3832,26.3465,26.3646,899124.19737864,0
+SCHR.US,D,20210106,000000,26.2969,26.2969,26.2469,26.2787,1107460.1048898,0
+SCHR.US,D,20210107,000000,26.2334,26.2375,26.2194,26.2288,1422902.1296563,0
+SCHR.US,D,20210108,000000,26.1967,26.2103,26.1742,26.1923,1279909.3075964,0
+SCHR.US,D,20210111,000000,26.1787,26.1787,26.1608,26.1694,1398018.4239664,0
+SCHR.US,D,20210112,000000,26.129,26.1694,26.1117,26.1654,1816675.3954723,0
+SCHR.US,D,20210113,000000,26.1742,26.2173,26.1742,26.2059,903437.46096764,0
+SCHR.US,D,20210114,000000,26.2103,26.224,26.1742,26.1876,1152432.8027694,0
+SCHR.US,D,20210115,000000,26.2059,26.2334,26.1901,26.2288,1266804.6367229,0
+SCHR.US,D,20210119,000000,26.2059,26.2421,26.1967,26.2421,805751.49380334,0
+SCHR.US,D,20210120,000000,26.224,26.2421,26.2194,26.2421,1188374.4676095,0
+SCHR.US,D,20210121,000000,26.2194,26.2375,26.2149,26.2334,998417.19598204,0
+SCHR.US,D,20210122,000000,26.2421,26.2535,26.2352,26.2515,851671.70269559,0
+SCHR.US,D,20210125,000000,26.2651,26.3013,26.2651,26.3013,840697.28279948,0
+SCHR.US,D,20210126,000000,26.2922,26.3013,26.2877,26.2969,716823.95790231,0
+SCHR.US,D,20210127,000000,26.3106,26.3327,26.306,26.3152,899884.8442705,0
+SCHR.US,D,20210128,000000,26.2877,26.2945,26.2613,26.2832,1852810.5196375,0
+SCHR.US,D,20210129,000000,26.2421,26.2787,26.2421,26.2695,4915535.4440123,0
+SCHR.US,D,20210201,000000,26.2706,26.2934,26.2662,26.2888,1376064.1421906,0
+SCHR.US,D,20210202,000000,26.248,26.2559,26.2387,26.2525,677354.24015764,0
+SCHR.US,D,20210203,000000,26.2251,26.2344,26.2115,26.2115,723505.13672495,0
+SCHR.US,D,20210204,000000,26.2023,26.2204,26.1933,26.2204,830931.38606381,0
+SCHR.US,D,20210205,000000,26.2115,26.2344,26.1933,26.1933,4857770.6276889,0
+SCHR.US,D,20210208,000000,26.1933,26.2146,26.18,26.1979,2825286.1971389,0
+SCHR.US,D,20210209,000000,26.1979,26.216,26.1979,26.2023,1053227.5068845,0
+SCHR.US,D,20210210,000000,26.2115,26.2387,26.2115,26.2387,548218.7074725,0
+SCHR.US,D,20210211,000000,26.2344,26.2433,26.2187,26.2298,482409.97137171,0
+SCHR.US,D,20210212,000000,26.1979,26.2069,26.1774,26.1846,837867.63827018,0
+SCHR.US,D,20210216,000000,26.1304,26.1365,26.0716,26.0808,958645.84364523,0
+SCHR.US,D,20210217,000000,26.0848,26.1032,26.0764,26.0939,922947.64633374,0
+SCHR.US,D,20210218,000000,26.0764,26.1078,26.0624,26.0894,880159.4483503,0
+SCHR.US,D,20210219,000000,26.0582,26.0707,26.0261,26.0442,747683.18114783,0
+SCHR.US,D,20210222,000000,26.0261,26.0558,26.0089,26.0261,725112.90639407,0
+SCHR.US,D,20210223,000000,26.0126,26.0535,26.0103,26.0354,847430.79283205,0
+SCHR.US,D,20210224,000000,25.9715,26.0193,25.9623,26.0079,655991.98906237,0
+SCHR.US,D,20210225,000000,25.9037,25.9174,25.6812,25.7676,3722836.7933581,0
+SCHR.US,D,20210226,000000,25.813,25.9126,25.7582,25.9126,1164095.5254467,0
+SCHR.US,D,20210301,000000,25.8965,25.9113,25.8669,25.9103,1174213.0227351,0
+SCHR.US,D,20210302,000000,25.8965,25.9467,25.8902,25.9467,994678.75403397,0
+SCHR.US,D,20210303,000000,25.8786,25.8786,25.8333,25.8607,1889319.2332167,0
+SCHR.US,D,20210304,000000,25.8607,25.8829,25.7696,25.7831,1965639.5133262,0
+SCHR.US,D,20210305,000000,25.7283,25.7875,25.7108,25.7696,807539.89092367,0
+SCHR.US,D,20210308,000000,25.7283,25.7283,25.6839,25.692,2108720.0120023,0
+SCHR.US,D,20210309,000000,25.7469,25.7632,25.7216,25.7557,633169.72341872,0
+SCHR.US,D,20210310,000000,25.7513,25.8015,25.7491,25.7921,599143.27847786,0
+SCHR.US,D,20210311,000000,25.8015,25.8151,25.7696,25.7969,993515.56931915,0
+SCHR.US,D,20210312,000000,25.7057,25.7057,25.683,25.6966,558071.88460381,0
+SCHR.US,D,20210315,000000,25.7011,25.7283,25.7011,25.7193,753778.81021731,0
+SCHR.US,D,20210316,000000,25.7283,25.7444,25.7104,25.7239,1547843.3159541,0
+SCHR.US,D,20210317,000000,25.6739,25.7692,25.6551,25.7332,766413.62984608,0
+SCHR.US,D,20210318,000000,25.6238,25.66,25.5966,25.6466,815260.80380432,0
+SCHR.US,D,20210319,000000,25.6014,25.66,25.6014,25.6328,782579.70269401,0
+SCHR.US,D,20210322,000000,25.6556,25.6761,25.6493,25.6691,1004234.4262007,0
+SCHR.US,D,20210323,000000,25.6966,25.7421,25.6852,25.7421,902942.98442079,0
+SCHR.US,D,20210324,000000,25.7104,25.7557,25.7034,25.7513,3372230.5058257,0
+SCHR.US,D,20210325,000000,25.7648,25.774,25.7193,25.7469,716840.01411309,0
+SCHR.US,D,20210326,000000,25.7011,25.7371,25.6942,25.6966,1459243.7556946,0
+SCHR.US,D,20210329,000000,25.7104,25.7104,25.6383,25.6466,1947217.3010691,0
+SCHR.US,D,20210330,000000,25.6059,25.642,25.5922,25.6374,1377059.2688719,0
+SCHR.US,D,20210331,000000,25.6238,25.6374,25.5854,25.6059,811305.97577391,0
+SCHR.US,D,20210401,000000,25.6374,25.6673,25.6305,25.6509,9548772.0671841,0
+SCHR.US,D,20210405,000000,25.5832,25.6196,25.5741,25.6151,983145.66785208,0
+SCHR.US,D,20210406,000000,25.6509,25.7011,25.6466,25.7011,805773.16697,0
+SCHR.US,D,20210407,000000,25.692,25.7332,25.6875,25.6966,654385.77367949,0
+SCHR.US,D,20210408,000000,25.7193,25.7421,25.7193,25.7375,647810.48800855,0
+SCHR.US,D,20210409,000000,25.6739,25.7239,25.6691,25.6966,490574.2508218,0
+SCHR.US,D,20210412,000000,25.6785,25.6875,25.6645,25.683,526786.60515128,0
+SCHR.US,D,20210413,000000,25.683,25.7469,25.683,25.7469,739361.90381788,0
+SCHR.US,D,20210414,000000,25.7149,25.7308,25.698,25.7239,985004.56870766,0
+SCHR.US,D,20210415,000000,25.7603,25.8286,25.7603,25.8015,1114436.3018338,0
+SCHR.US,D,20210416,000000,25.7648,25.7921,25.7627,25.7648,6883814.929864,0
+SCHR.US,D,20210419,000000,25.7421,25.7831,25.7375,25.7603,4359054.4710026,0
+SCHR.US,D,20210420,000000,25.7696,25.824,25.7648,25.8105,6211430.5187386,0
+SCHR.US,D,20210421,000000,25.8105,25.8286,25.7921,25.8151,3803925.6631959,0
+SCHR.US,D,20210422,000000,25.8105,25.8286,25.7774,25.8196,2028260.5500585,0
+SCHR.US,D,20210423,000000,25.8196,25.8196,25.7809,25.8059,1691103.7790578,0
+SCHR.US,D,20210426,000000,25.7969,25.8055,25.7787,25.7787,2324826.563888,0
+SCHR.US,D,20210427,000000,25.7603,25.774,25.7283,25.7283,3654394.976073,0
+SCHR.US,D,20210428,000000,25.7332,25.764,25.6989,25.7557,1131269.5598766,0
+SCHR.US,D,20210429,000000,25.7011,25.7469,25.6875,25.7375,801137.98561585,0
+SCHR.US,D,20210430,000000,25.7469,25.7648,25.7283,25.7557,663153.55280353,0
+SCHR.US,D,20210503,000000,25.7615,25.8162,25.7568,25.7842,887678.02117751,0
+SCHR.US,D,20210504,000000,25.8208,25.8482,25.7981,25.8025,1229022.998023,0
+SCHR.US,D,20210505,000000,25.7933,25.8371,25.7933,25.8344,363640.34764207,0
+SCHR.US,D,20210506,000000,25.8208,25.8527,25.8208,25.8298,367288.2824509,0
+SCHR.US,D,20210507,000000,25.8801,25.9181,25.8482,25.8573,4585193.1747199,0
+SCHR.US,D,20210510,000000,25.8662,25.8845,25.8298,25.8344,755935.83704256,0
+SCHR.US,D,20210511,000000,25.8117,25.8234,25.8035,25.8162,565688.5830502,0
+SCHR.US,D,20210512,000000,25.7387,25.7568,25.7295,25.7342,701482.07940072,0
+SCHR.US,D,20210513,000000,25.7524,25.7887,25.7455,25.7842,474040.79778441,0
+SCHR.US,D,20210514,000000,25.8025,25.8184,25.7868,25.807,367761.81245011,0
+SCHR.US,D,20210517,000000,25.7981,25.807,25.7887,25.7933,565988.92383674,0
+SCHR.US,D,20210518,000000,25.7933,25.8098,25.7799,25.8025,573534.71206506,0
+SCHR.US,D,20210519,000000,25.8025,25.8298,25.7405,25.7568,1372164.9784355,0
+SCHR.US,D,20210520,000000,25.7706,25.8162,25.7706,25.8117,400235.88596147,0
+SCHR.US,D,20210521,000000,25.8252,25.8298,25.7995,25.807,321548.79215582,0
+SCHR.US,D,20210524,000000,25.8208,25.8435,25.8162,25.8298,1280598.3071047,0
+SCHR.US,D,20210525,000000,25.8435,25.8891,25.8435,25.8845,1344794.5060268,0
+SCHR.US,D,20210526,000000,25.8754,25.8945,25.8622,25.8709,614769.09056199,0
+SCHR.US,D,20210527,000000,25.8344,25.8573,25.8231,25.8573,555957.10311253,0
+SCHR.US,D,20210528,000000,25.8435,25.8837,25.8435,25.8527,539556.74235247,0
+SCHR.US,D,20210601,000000,25.8428,25.8565,25.8243,25.8565,1631452.3089122,0
+SCHR.US,D,20210602,000000,25.87,25.8793,25.8609,25.8654,619436.38328067,0
+SCHR.US,D,20210603,000000,25.8428,25.8428,25.8126,25.8153,502042.62353923,0
+SCHR.US,D,20210604,000000,25.8565,25.902,25.8565,25.8974,1041670.5291933,0
+SCHR.US,D,20210607,000000,25.8837,25.8951,25.8793,25.8928,403557.61699977,0
+SCHR.US,D,20210608,000000,25.9341,25.9341,25.9204,25.9294,338392.41435894,0
+SCHR.US,D,20210609,000000,25.9797,25.9938,25.9557,25.966,527996.97404136,0
+SCHR.US,D,20210610,000000,25.9386,26.0162,25.9318,26.0162,561452.60724117,0
+SCHR.US,D,20210611,000000,26.007,26.007,25.9751,25.9842,682947.53556032,0
+SCHR.US,D,20210614,000000,25.9613,25.9665,25.9294,25.9341,474081.50465186,0
+SCHR.US,D,20210615,000000,25.9247,25.9386,25.9204,25.9386,298397.25754564,0
+SCHR.US,D,20210616,000000,25.943,25.9522,25.7789,25.8017,614434.79788384,0
+SCHR.US,D,20210617,000000,25.8062,25.8605,25.8017,25.8288,613006.39942622,0
+SCHR.US,D,20210618,000000,25.8198,25.8747,25.7604,25.87,4276646.890058,0
+SCHR.US,D,20210621,000000,25.8243,25.8565,25.8062,25.838,1235945.8642003,0
+SCHR.US,D,20210622,000000,25.838,25.8837,25.8363,25.8837,445498.19993324,0
+SCHR.US,D,20210623,000000,25.8609,25.8819,25.838,25.8472,386425.59868909,0
+SCHR.US,D,20210624,000000,25.8472,25.8587,25.8312,25.838,308374.13879718,0
+SCHR.US,D,20210625,000000,25.8472,25.8527,25.7877,25.8153,4515862.0066005,0
+SCHR.US,D,20210628,000000,25.838,25.87,25.8354,25.8518,508240.38310457,0
+SCHR.US,D,20210629,000000,25.8335,25.8654,25.8335,25.8654,865274.27365349,0
+SCHR.US,D,20210630,000000,25.8793,25.902,25.877,25.8837,309679.85272469,0
+SCHR.US,D,20210701,000000,25.8747,25.8819,25.8451,25.8609,366259.32905354,0
+SCHR.US,D,20210702,000000,25.8928,25.9247,25.8815,25.9247,404024.2563732,0
+SCHR.US,D,20210706,000000,25.9341,26.0208,25.9341,26.0116,645110.31199972,0
+SCHR.US,D,20210707,000000,26.0162,26.0568,26.007,26.043,320916.44120493,0
+SCHR.US,D,20210708,000000,26.0703,26.1161,26.0658,26.0978,621397.14496713,0
+SCHR.US,D,20210709,000000,26.0341,26.0398,26.0162,26.0253,415878.6490943,0
+SCHR.US,D,20210712,000000,26.0294,26.0341,25.9956,26.0116,458774.41872643,0
+SCHR.US,D,20210713,000000,26.0024,26.0116,25.943,25.9567,8274933.5352903,0
+SCHR.US,D,20210714,000000,25.9932,26.0253,25.9864,26.0253,8267839.740496,0
+SCHR.US,D,20210715,000000,26.043,26.0773,26.0157,26.0612,558470.93500065,0
+SCHR.US,D,20210716,000000,26.0116,26.0681,26.0116,26.0612,4334547.4158806,0
+SCHR.US,D,20210719,000000,26.1566,26.2165,26.1543,26.1886,850037.29317382,0
+SCHR.US,D,20210720,000000,26.2571,26.2704,26.1797,26.1933,765194.36822268,0
+SCHR.US,D,20210721,000000,26.1389,26.148,26.107,26.1115,588454.15783953,0
+SCHR.US,D,20210722,000000,26.1115,26.1704,26.1115,26.1522,426663.9337674,0
+SCHR.US,D,20210723,000000,26.0933,26.1367,26.0933,26.1297,1568138.3281988,0
+SCHR.US,D,20210726,000000,26.1435,26.148,26.1161,26.1206,1115480.609616,0
+SCHR.US,D,20210727,000000,26.1704,26.1881,26.1566,26.1704,637418.43012137,0
+SCHR.US,D,20210728,000000,26.148,26.1886,26.1115,26.1886,772518.19651076,0
+SCHR.US,D,20210729,000000,26.1251,26.1612,26.1251,26.1435,778853.97617245,0
+SCHR.US,D,20210730,000000,26.1704,26.1955,26.1704,26.1933,635490.53036262,0
+SCHR.US,D,20210802,000000,26.2088,26.2815,26.2043,26.2543,1735712.7692057,0
+SCHR.US,D,20210803,000000,26.2638,26.286,26.2543,26.2638,417390.57893083,0
+SCHR.US,D,20210804,000000,26.3043,26.3226,26.2043,26.2454,767647.79506645,0
+SCHR.US,D,20210805,000000,26.1952,26.2043,26.1613,26.1814,1227323.1764153,0
+SCHR.US,D,20210806,000000,26.1042,26.1175,26.0905,26.0905,1667244.050774,0
+SCHR.US,D,20210809,000000,26.1181,26.1293,26.054,26.054,482781.41207574,0
+SCHR.US,D,20210810,000000,26.0677,26.0677,26.0179,26.0179,1406033.1645181,0
+SCHR.US,D,20210811,000000,26.0317,26.0814,26.0087,26.0495,624464.83421783,0
+SCHR.US,D,20210812,000000,26.0223,26.0453,26.0087,26.0269,512489.79132686,0
+SCHR.US,D,20210813,000000,26.0363,26.0998,26.0363,26.095,691845.5661719,0
+SCHR.US,D,20210816,000000,26.1363,26.1769,26.1363,26.1408,616619.07257638,0
+SCHR.US,D,20210817,000000,26.127,26.1581,26.1224,26.127,866637.05166921,0
+SCHR.US,D,20210818,000000,26.1181,26.1312,26.0792,26.1181,1226222.055292,0
+SCHR.US,D,20210819,000000,26.15,26.1544,26.1293,26.1408,668229.47337398,0
+SCHR.US,D,20210820,000000,26.1363,26.1454,26.1042,26.1133,670094.59304988,0
+SCHR.US,D,20210823,000000,26.1181,26.1363,26.1042,26.1316,681974.87999967,0
+SCHR.US,D,20210824,000000,26.1133,26.1224,26.0905,26.095,433316.336727,0
+SCHR.US,D,20210825,000000,26.086,26.0979,26.0331,26.0407,619178.13936176,0
+SCHR.US,D,20210826,000000,26.0363,26.0453,26.0138,26.0363,4453406.6695691,0
+SCHR.US,D,20210827,000000,26.0317,26.0974,26.0133,26.0905,3468279.7907891,0
+SCHR.US,D,20210830,000000,26.0905,26.1363,26.0905,26.1316,907811.97653355,0
+SCHR.US,D,20210831,000000,26.1224,26.1408,26.1042,26.1181,549654.27106644,0
+SCHR.US,D,20210901,000000,26.1289,26.1382,26.1016,26.1153,1486865.2377717,0
+SCHR.US,D,20210902,000000,26.1289,26.1355,26.1167,26.1335,1520621.4874121,0
+SCHR.US,D,20210903,000000,26.106,26.1107,26.0925,26.1107,3270324.8019421,0
+SCHR.US,D,20210907,000000,26.0517,26.0677,26.038,26.0517,638413.5401301,0
+SCHR.US,D,20210908,000000,26.0608,26.0925,26.0564,26.0832,512685.0722174,0
+SCHR.US,D,20210909,000000,26.0925,26.1363,26.0788,26.1243,526163.94794859,0
+SCHR.US,D,20210910,000000,26.0925,26.0992,26.0608,26.0788,3412006.1164481,0
+SCHR.US,D,20210913,000000,26.0877,26.106,26.0877,26.0925,500794.26266289,0
+SCHR.US,D,20210914,000000,26.1199,26.154,26.1153,26.1382,555365.99128056,0
+SCHR.US,D,20210915,000000,26.1199,26.1243,26.0925,26.1153,505652.52020897,0
+SCHR.US,D,20210916,000000,26.0608,26.0832,26.0447,26.0653,588151.02689552,0
+SCHR.US,D,20210917,000000,26.0152,26.0242,25.9982,26.0198,511978.53588809,0
+SCHR.US,D,20210920,000000,26.0653,26.106,26.0564,26.0877,459292.36242788,0
+SCHR.US,D,20210921,000000,26.0925,26.1038,26.0703,26.0832,614793.79002535,0
+SCHR.US,D,20210922,000000,26.0742,26.097,26.0299,26.0653,957676.08937902,0
+SCHR.US,D,20210923,000000,25.9969,26.0014,25.9374,25.942,675534.04015583,0
+SCHR.US,D,20210924,000000,25.9193,25.9234,25.8871,25.8962,563463.81633036,0
+SCHR.US,D,20210927,000000,25.8597,25.8848,25.8553,25.8597,644264.88589138,0
+SCHR.US,D,20210928,000000,25.8141,25.846,25.7865,25.8141,702990.52314481,0
+SCHR.US,D,20210929,000000,25.8369,25.8642,25.8141,25.8415,382363.02445471,0
+SCHR.US,D,20210930,000000,25.8276,25.8688,25.8145,25.8688,416386.13921016,0
+SCHR.US,D,20211001,000000,25.8916,25.9329,25.8826,25.9329,2462749.4027084,0
+SCHR.US,D,20211004,000000,25.8962,25.9329,25.8826,25.9055,852741.22625389,0
+SCHR.US,D,20211005,000000,25.8782,25.8871,25.846,25.8597,536659.1841963,0
+SCHR.US,D,20211006,000000,25.8553,25.8734,25.846,25.8642,634049.63927263,0
+SCHR.US,D,20211007,000000,25.8231,25.8323,25.8004,25.8004,522541.58212406,0
+SCHR.US,D,20211008,000000,25.7958,25.7958,25.7523,25.7638,753771.45467674,0
+SCHR.US,D,20211011,000000,25.7269,25.7455,25.7088,25.7088,2448920.539941,0
+SCHR.US,D,20211012,000000,25.7409,25.7728,25.7284,25.7683,579666.02868692,0
+SCHR.US,D,20211013,000000,25.7638,25.8004,25.7545,25.7775,740469.75988261,0
+SCHR.US,D,20211014,000000,25.7958,25.8185,25.7842,25.8093,789798.24521437,0
+SCHR.US,D,20211015,000000,25.75,25.7638,25.7154,25.7269,470115.711522,0
+SCHR.US,D,20211018,000000,25.6681,25.6955,25.6408,25.6821,1251599.5772079,0
+SCHR.US,D,20211019,000000,25.6864,25.6864,25.6545,25.6591,561834.1891931,0
+SCHR.US,D,20211020,000000,25.6681,25.6842,25.6545,25.6635,761449.29528312,0
+SCHR.US,D,20211021,000000,25.6316,25.6361,25.5904,25.5948,766171.9328527,0
+SCHR.US,D,20211022,000000,25.5858,25.6297,25.5676,25.6226,2951781.9135365,0
+SCHR.US,D,20211025,000000,25.6361,25.6681,25.6316,25.6545,677294.91243165,0
+SCHR.US,D,20211026,000000,25.6408,25.6591,25.6179,25.6591,671900.7372364,0
+SCHR.US,D,20211027,000000,25.6955,25.7386,25.6361,25.718,815865.71715348,0
+SCHR.US,D,20211028,000000,25.6821,25.7269,25.6568,25.6727,880926.1197619,0
+SCHR.US,D,20211029,000000,25.6226,25.7024,25.6042,25.6635,3563707.9972841,0
+SCHR.US,D,20211101,000000,25.6293,25.6887,25.6247,25.6751,2546362.3706242,0
+SCHR.US,D,20211102,000000,25.7024,25.7485,25.701,25.7251,406084.02233403,0
+SCHR.US,D,20211103,000000,25.7208,25.7294,25.6384,25.6978,2140853.1790053,0
+SCHR.US,D,20211104,000000,25.7208,25.7915,25.7208,25.7799,707030.85118319,0
+SCHR.US,D,20211105,000000,25.8072,25.8712,25.7888,25.853,2044620.3974335,0
+SCHR.US,D,20211108,000000,25.8346,25.8346,25.766,25.7751,1241269.3379538,0
+SCHR.US,D,20211109,000000,25.8301,25.8666,25.8296,25.8393,786300.66249039,0
+SCHR.US,D,20211110,000000,25.7799,25.7799,25.654,25.6703,910726.3771175,0
+SCHR.US,D,20211111,000000,25.6568,25.6613,25.6063,25.611,427866.390799,0
+SCHR.US,D,20211112,000000,25.6613,25.6887,25.6384,25.652,680437.82719027,0
+SCHR.US,D,20211115,000000,25.6475,25.652,25.597,25.6018,712862.21372226,0
+SCHR.US,D,20211116,000000,25.597,25.6293,25.5881,25.5927,627299.86390307,0
+SCHR.US,D,20211117,000000,25.5881,25.652,25.5881,25.652,10309942.952836,0
+SCHR.US,D,20211118,000000,25.62,25.6657,25.62,25.6657,17778978.528116,0
+SCHR.US,D,20211119,000000,25.7116,25.7432,25.6703,25.6797,769324.57821711,0
+SCHR.US,D,20211122,000000,25.597,25.6115,25.5378,25.5469,1012447.3713338,0
+SCHR.US,D,20211123,000000,25.5196,25.5416,25.5011,25.5011,1443754.0037507,0
+SCHR.US,D,20211124,000000,25.4919,25.5306,25.483,25.524,737024.77476784,0
+SCHR.US,D,20211126,000000,25.707,25.7589,25.6932,25.7341,5582021.5201748,0
+SCHR.US,D,20211129,000000,25.6797,25.7432,25.6703,25.7251,1552582.7906871,0
+SCHR.US,D,20211130,000000,25.8277,25.8712,25.7116,25.7799,2745041.7882277,0
+SCHR.US,D,20211201,000000,25.7261,25.8128,25.7032,25.8128,1160791.545548,0
+SCHR.US,D,20211202,000000,25.7853,25.7945,25.7145,25.7493,724822.972974,0
+SCHR.US,D,20211203,000000,25.7126,25.87,25.7032,25.8357,1313921.6525357,0
+SCHR.US,D,20211206,000000,25.8037,25.8173,25.7401,25.7576,572944.09308178,0
+SCHR.US,D,20211207,000000,25.7032,25.7261,25.6759,25.6896,408395.71998104,0
+SCHR.US,D,20211208,000000,25.6529,25.6712,25.621,25.6529,588413.01584796,0
+SCHR.US,D,20211209,000000,25.6712,25.7094,25.6577,25.6759,685917.01632167,0
+SCHR.US,D,20211210,000000,25.6896,25.7353,25.6807,25.6896,527535.24936033,0
+SCHR.US,D,20211213,000000,25.7126,25.7698,25.7126,25.7533,539355.30567502,0
+SCHR.US,D,20211214,000000,25.7172,25.7377,25.6964,25.7172,1454799.3420135,0
+SCHR.US,D,20211215,000000,25.6807,25.7217,25.6506,25.708,1247938.5301154,0
+SCHR.US,D,20211216,000000,25.7401,25.7969,25.7401,25.7899,1035596.7757917,0
+SCHR.US,D,20211217,000000,25.8128,25.8427,25.783,25.7945,3432277.5126883,0
+SCHR.US,D,20211220,000000,25.8311,25.8632,25.7993,25.8037,937918.08392594,0
+SCHR.US,D,20211221,000000,25.7447,25.7533,25.7056,25.7353,1662568.5491503,0
+SCHR.US,D,20211222,000000,25.7447,25.7493,25.708,25.7401,1237727.81825,0
+SCHR.US,D,20211223,000000,25.7217,25.7309,25.6942,25.7172,1225556.1955088,0
+SCHR.US,D,20211227,000000,25.6942,25.7172,25.6942,25.708,945536.8122618,0
+SCHR.US,D,20211228,000000,25.7353,25.7353,25.708,25.7126,781752.71400124,0
+SCHR.US,D,20211229,000000,25.6712,25.6851,25.637,25.6529,743595.74669235,0
+SCHR.US,D,20211230,000000,25.6712,25.7032,25.651,25.7032,18255401.140735,0
+SCHR.US,D,20211231,000000,25.7126,25.7261,25.6807,25.6896,4044498.7816304,0
+SCHR.US,D,20220103,000000,25.6027,25.6027,25.5477,25.5477,1987675.7806858,0
+SCHR.US,D,20220104,000000,25.5157,25.5523,25.5157,25.5523,1617766.7580162,0
+SCHR.US,D,20220105,000000,25.5386,25.5434,25.4517,25.4607,2301491.3973676,0
+SCHR.US,D,20220106,000000,25.4286,25.4475,25.3965,25.4148,993354.21355117,0
+SCHR.US,D,20220107,000000,25.392,25.392,25.3299,25.369,971290.69073503,0
+SCHR.US,D,20220110,000000,25.3187,25.3577,25.3049,25.3463,1544933.549385,0
+SCHR.US,D,20220111,000000,25.3235,25.3783,25.3096,25.3737,613352.39570576,0
+SCHR.US,D,20220112,000000,25.4012,25.4217,25.3783,25.3829,1418751.7732636,0
+SCHR.US,D,20220113,000000,25.392,25.4377,25.3829,25.4286,552629.66782857,0
+SCHR.US,D,20220114,000000,25.3875,25.392,25.3154,25.3235,628618.23972869,0
+SCHR.US,D,20220118,000000,25.2408,25.25,25.1859,25.1905,1013006.995157,0
+SCHR.US,D,20220119,000000,25.2134,25.257,25.2111,25.2317,1029436.7205795,0
+SCHR.US,D,20220120,000000,25.2454,25.2548,25.2317,25.25,581757.27381079,0
+SCHR.US,D,20220121,000000,25.3506,25.369,25.314,25.3463,2574359.3517524,0
+SCHR.US,D,20220124,000000,25.392,25.4103,25.3418,25.3506,987844.88377434,0
+SCHR.US,D,20220125,000000,25.3554,25.3829,25.3096,25.3187,1109508.7037688,0
+SCHR.US,D,20220126,000000,25.3235,25.337,25.1859,25.195,2021316.9755102,0
+SCHR.US,D,20220127,000000,25.1996,25.2548,25.1996,25.2271,1292550.3443606,0
+SCHR.US,D,20220128,000000,25.2042,25.2821,25.2019,25.2728,2627731.9393091,0
+SCHR.US,D,20220131,000000,25.2454,25.2868,25.2362,25.2775,4181873.9086977,0
+SCHR.US,D,20220201,000000,25.2826,25.2916,25.2275,25.2458,1377165.0397286,0
+SCHR.US,D,20220202,000000,25.2779,25.3239,25.2732,25.2826,2099734.0873375,0
+SCHR.US,D,20220203,000000,25.2275,25.2321,25.1998,25.2231,1020739.0066188,0
+SCHR.US,D,20220204,000000,25.1041,25.1133,25.0585,25.0766,1547229.6670851,0
+SCHR.US,D,20220207,000000,25.0814,25.0951,25.0585,25.0859,1216228.3535784,0
+SCHR.US,D,20220208,000000,25.0447,25.0447,25.0218,25.0264,1922777.6898397,0
+SCHR.US,D,20220209,000000,25.0493,25.0814,25.0264,25.0307,761447.88131793,0
+SCHR.US,D,20220210,000000,24.9439,24.9575,24.82,24.82,5542054.3740303,0
+SCHR.US,D,20220211,000000,24.9116,25.0287,24.8336,25.0078,5210714.9078262,0
+SCHR.US,D,20220214,000000,24.9116,24.9575,24.8626,24.8979,1869011.4109126,0
+SCHR.US,D,20220215,000000,24.8568,24.891,24.8428,24.8613,1164161.5646608,0
+SCHR.US,D,20220216,000000,24.907,24.9163,24.8613,24.9116,1898461.2384329,0
+SCHR.US,D,20220217,000000,24.9439,24.9943,24.9391,24.9943,2626578.1719137,0
+SCHR.US,D,20220218,000000,25.0124,25.0428,25.0036,25.0353,1843200.5427452,0
+SCHR.US,D,20220222,000000,24.9897,25.0259,24.9757,25.0218,2088828.1174305,0
+SCHR.US,D,20220223,000000,24.9575,24.9804,24.9207,24.9483,1483109.3707189,0
+SCHR.US,D,20220224,000000,25.0766,25.0859,24.9735,24.9987,1638866.8665192,0
+SCHR.US,D,20220225,000000,24.9621,24.9873,24.9207,24.985,1955338.5221784,0
+SCHR.US,D,20220228,000000,25.0997,25.182,25.0997,25.1501,1601982.0429112,0
+SCHR.US,D,20220301,000000,25.2659,25.4175,25.2659,25.3486,2993273.5700202,0
+SCHR.US,D,20220302,000000,25.2339,25.2477,25.0832,25.0922,3772322.7952264,0
+SCHR.US,D,20220303,000000,25.1153,25.1748,25.0875,25.1427,1165936.1852063,0
+SCHR.US,D,20220304,000000,25.2707,25.3443,25.2707,25.2935,2869973.1202907,0
+SCHR.US,D,20220307,000000,25.2111,25.2849,25.2063,25.2157,1224387.4388359,0
+SCHR.US,D,20220308,000000,25.1105,25.1519,25.0709,25.1015,1804136.9413002,0
+SCHR.US,D,20220309,000000,25.0187,25.0348,24.9821,25.005,877969.91732435,0
+SCHR.US,D,20220310,000000,24.9363,24.9546,24.8882,24.9316,1527207.3966646,0
+SCHR.US,D,20220311,000000,24.8998,24.9193,24.8743,24.904,826742.77999695,0
+SCHR.US,D,20220314,000000,24.7711,24.785,24.6979,24.7023,1094107.0191605,0
+SCHR.US,D,20220315,000000,24.785,24.7986,24.6794,24.6979,1523002.4116474,0
+SCHR.US,D,20220316,000000,24.6701,24.6839,24.5353,24.6427,2607666.1985141,0
+SCHR.US,D,20220317,000000,24.6473,24.6794,24.5973,24.6243,1868554.5215198,0
+SCHR.US,D,20220318,000000,24.6243,24.6678,24.6243,24.6473,1986625.4434859,0
+SCHR.US,D,20220321,000000,24.5376,24.5604,24.416,24.423,1944021.9042549,0
+SCHR.US,D,20220322,000000,24.3541,24.3725,24.3312,24.3448,2248049.5145976,0
+SCHR.US,D,20220323,000000,24.3816,24.4457,24.3495,24.4457,1521071.0395762,0
+SCHR.US,D,20220324,000000,24.3541,24.3954,24.3495,24.3633,682417.4051811,0
+SCHR.US,D,20220325,000000,24.267,24.2762,24.1453,24.166,3698697.409557,0
+SCHR.US,D,20220328,000000,24.1797,24.2349,24.1614,24.1751,20585374.449026,0
+SCHR.US,D,20220329,000000,24.2164,24.2715,24.1797,24.2532,15033215.994497,0
+SCHR.US,D,20220330,000000,24.221,24.3242,24.2164,24.3219,1696915.2730566,0
+SCHR.US,D,20220331,000000,24.3448,24.4092,24.3082,24.4092,2359757.3721442,0
+SCHR.US,D,20220401,000000,24.1716,24.245,24.1533,24.1992,1502770.4349831,0
+SCHR.US,D,20220404,000000,24.213,24.2202,24.167,24.213,1297457.7045676,0
+SCHR.US,D,20220405,000000,24.1578,24.1578,24.0068,24.0253,3612339.6269097,0
+SCHR.US,D,20220406,000000,23.9426,24.0597,23.9381,24.0023,2029008.8684933,0
+SCHR.US,D,20220407,000000,23.993,24.0385,23.9683,23.9978,1978528.5230683,0
+SCHR.US,D,20220408,000000,23.8967,23.9517,23.892,23.9195,1566302.1365432,0
+SCHR.US,D,20220411,000000,23.8691,23.8827,23.8508,23.8644,1704286.6844667,0
+SCHR.US,D,20220412,000000,23.9745,24.0431,23.9517,23.993,1909706.1432618,0
+SCHR.US,D,20220413,000000,24.0478,24.1165,24.0114,24.0205,1986530.9734088,0
+SCHR.US,D,20220414,000000,24.0023,24.0023,23.8644,23.8784,3174920.9865363,0
+SCHR.US,D,20220418,000000,23.9059,23.9059,23.8462,23.8508,1069989.0337973,0
+SCHR.US,D,20220419,000000,23.7819,23.8011,23.7084,23.713,1295937.3696907,0
+SCHR.US,D,20220420,000000,23.7728,23.8323,23.7521,23.8141,2395241.8577973,0
+SCHR.US,D,20220421,000000,23.7497,23.7497,23.6442,23.713,1539371.7347985,0
+SCHR.US,D,20220422,000000,23.6396,23.7451,23.6396,23.7315,993390.72919068,0
+SCHR.US,D,20220425,000000,23.8553,23.9242,23.8187,23.8232,1403913.8179024,0
+SCHR.US,D,20220426,000000,23.9334,23.9655,23.892,23.9381,35346585.737828,0
+SCHR.US,D,20220427,000000,23.9426,23.961,23.8553,23.8644,34405851.306127,0
+SCHR.US,D,20220428,000000,23.8093,23.8393,23.7705,23.8277,40867633.924369,0
+SCHR.US,D,20220429,000000,23.7038,23.7911,23.6969,23.7406,61151142.477979,0
+SCHR.US,D,20220502,000000,23.6762,23.6816,23.6213,23.635,5658355.3359741,0
+SCHR.US,D,20220503,000000,23.7176,23.7268,23.635,23.6442,3142898.1163931,0
+SCHR.US,D,20220504,000000,23.6257,23.7819,23.5959,23.7771,6594480.844179,0
+SCHR.US,D,20220505,000000,23.6625,23.6887,23.5683,23.6442,3912599.2307037,0
+SCHR.US,D,20220506,000000,23.5706,23.6486,23.5522,23.557,1968278.2423654,0
+SCHR.US,D,20220509,000000,23.5936,23.7176,23.5936,23.7038,2516152.0431136,0
+SCHR.US,D,20220510,000000,23.7588,23.7911,23.7268,23.7315,1904435.0681872,0
+SCHR.US,D,20220511,000000,23.6855,23.8187,23.6715,23.7957,2806231.0663712,0
+SCHR.US,D,20220512,000000,23.8553,23.9288,23.8333,23.8691,2176063.1505534,0
+SCHR.US,D,20220513,000000,23.8141,23.8347,23.7791,23.7911,1514401.6502303,0
+SCHR.US,D,20220516,000000,23.8462,23.9012,23.8414,23.8691,2138507.8297122,0
+SCHR.US,D,20220517,000000,23.7543,23.7957,23.7176,23.722,1542312.2105632,0
+SCHR.US,D,20220518,000000,23.7176,23.8349,23.7084,23.8002,1407836.6303856,0
+SCHR.US,D,20220519,000000,23.9517,23.961,23.8691,23.8827,1992873.6885399,0
+SCHR.US,D,20220520,000000,23.8644,23.9655,23.8644,23.9381,1685289.0328963,0
+SCHR.US,D,20220523,000000,23.9105,23.936,23.8462,23.8553,1722903.1632529,0
+SCHR.US,D,20220524,000000,23.9288,24.0483,23.9288,24.0023,1619609.6949628,0
+SCHR.US,D,20220525,000000,24.062,24.0665,24.0023,24.0483,1731868.3471401,0
+SCHR.US,D,20220526,000000,24.0712,24.0802,23.993,24.0483,14218879.660937,0
+SCHR.US,D,20220527,000000,24.062,24.0798,24.0253,24.0526,7223971.3615055,0
+SCHR.US,D,20220531,000000,23.947,23.947,23.8873,23.9105,10126582.510925,0
+SCHR.US,D,20220601,000000,23.893,23.9115,23.769,23.8056,7268920.2420535,0
+SCHR.US,D,20220602,000000,23.8333,23.8333,23.7752,23.8195,2209319.0904248,0
+SCHR.US,D,20220603,000000,23.7596,23.7941,23.7572,23.7779,2102729.6492674,0
+SCHR.US,D,20220606,000000,23.7459,23.7524,23.6584,23.6677,4760842.8391704,0
+SCHR.US,D,20220607,000000,23.7137,23.7596,23.7044,23.7275,2082178.4100976,0
+SCHR.US,D,20220608,000000,23.6904,23.7182,23.6721,23.6769,1363291.6284203,0
+SCHR.US,D,20220609,000000,23.6493,23.6769,23.6218,23.6493,2355956.4869637,0
+SCHR.US,D,20220610,000000,23.5389,23.5458,23.4333,23.4423,9178474.3310928,0
+SCHR.US,D,20220613,000000,23.2631,23.2863,23.0651,23.1572,24725264.987049,0
+SCHR.US,D,20220614,000000,23.1847,23.2096,23.0007,23.0331,4061315.7944341,0
+SCHR.US,D,20220615,000000,23.1754,23.2814,23.0698,23.2631,4092042.6365782,0
+SCHR.US,D,20220616,000000,23.1297,23.3687,23.1111,23.3687,2628490.8790219,0
+SCHR.US,D,20220617,000000,23.364,23.3871,23.2536,23.3549,1722012.0731074,0
+SCHR.US,D,20220621,000000,23.2851,23.3228,23.272,23.2859,1882906.1851814,0
+SCHR.US,D,20220622,000000,23.47,23.5145,23.4516,23.4929,2925051.0003251,0
+SCHR.US,D,20220623,000000,23.6173,23.7,23.5756,23.5942,2627999.4930663,0
+SCHR.US,D,20220624,000000,23.5665,23.6402,23.5434,23.5481,2836768.947425,0
+SCHR.US,D,20220627,000000,23.4652,23.5298,23.4239,23.4606,1524888.0310414,0
+SCHR.US,D,20220628,000000,23.4469,23.4791,23.4239,23.47,1438027.953429,0
+SCHR.US,D,20220629,000000,23.4929,23.5987,23.4746,23.5942,1498094.4508162,0
+SCHR.US,D,20220630,000000,23.6952,23.7642,23.6792,23.7321,1190797.7638103,0
+SCHR.US,D,20220701,000000,23.8991,24.0327,23.8807,23.9452,5860623.3882993,0
+SCHR.US,D,20220705,000000,23.9913,24.0419,23.9591,23.9774,1263896.8523392,0
+SCHR.US,D,20220706,000000,24.0282,24.0283,23.8163,23.8253,2535601.2030942,0
+SCHR.US,D,20220707,000000,23.8115,23.8115,23.7034,23.7288,3126970.3840934,0
+SCHR.US,D,20220708,000000,23.6779,23.6779,23.6041,23.6226,2054990.8698252,0
+SCHR.US,D,20220711,000000,23.7103,23.7702,23.701,23.7377,1330592.5920015,0
+SCHR.US,D,20220712,000000,23.8163,23.8484,23.7562,23.7746,5486707.5768762,0
+SCHR.US,D,20220713,000000,23.6595,23.8402,23.6365,23.807,18970903.987398,0
+SCHR.US,D,20220714,000000,23.6641,23.7561,23.6318,23.7239,2612549.980559,0
+SCHR.US,D,20220715,000000,23.7239,23.8024,23.7216,23.7608,2418458.3474876,0
+SCHR.US,D,20220718,000000,23.7239,23.7517,23.6625,23.7288,1161270.9962881,0
+SCHR.US,D,20220719,000000,23.7148,23.7219,23.6433,23.6457,1241672.1723021,0
+SCHR.US,D,20220720,000000,23.7194,23.7288,23.6164,23.6226,3416173.3187377,0
+SCHR.US,D,20220721,000000,23.7103,23.8347,23.6964,23.8253,1883132.596611,0
+SCHR.US,D,20220722,000000,23.9774,24.065,23.9543,24.0098,1879306.9657864,0
+SCHR.US,D,20220725,000000,23.9452,23.9801,23.9291,23.9591,22159179.942709,0
+SCHR.US,D,20220726,000000,24.0604,24.0881,23.9543,23.9543,1214111.5726974,0
+SCHR.US,D,20220727,000000,24.0004,24.0881,23.9774,24.0144,2093540.1220083,0
+SCHR.US,D,20220728,000000,24.1894,24.2265,24.1296,24.1941,2822052.6346836,0
+SCHR.US,D,20220729,000000,24.1526,24.2493,24.1341,24.2032,3470942.9852224,0
+SCHR.US,D,20220801,000000,24.2309,24.2816,24.2079,24.2493,1492969.0109615,0
+SCHR.US,D,20220802,000000,24.2448,24.2726,24.0049,24.0094,1934172.566457,0
+SCHR.US,D,20220803,000000,23.9817,24.0647,23.8893,24.0601,2334807.7720055,0
+SCHR.US,D,20220804,000000,24.0788,24.1594,24.0556,24.1571,1172775.0107367,0
+SCHR.US,D,20220805,000000,23.931,23.9332,23.8756,23.8986,3314449.7905439,0
+SCHR.US,D,20220808,000000,23.9539,23.991,23.9444,23.9725,1563430.6275298,0
+SCHR.US,D,20220809,000000,23.9263,23.9448,23.901,23.9263,1712192.7994673,0
+SCHR.US,D,20220810,000000,24.028,24.0833,23.9539,23.9587,1641022.6884303,0
+SCHR.US,D,20220811,000000,24.0184,24.0346,23.8572,23.8663,1332762.5950367,0
+SCHR.US,D,20220812,000000,23.9356,23.9448,23.8803,23.9171,1354728.0902173,0
+SCHR.US,D,20220815,000000,24.0001,24.0233,23.9703,23.9956,1140069.4327379,0
+SCHR.US,D,20220816,000000,23.9494,23.9494,23.8893,23.931,1984937.1701345,0
+SCHR.US,D,20220817,000000,23.8432,23.8572,23.7879,23.8341,1726778.6855943,0
+SCHR.US,D,20220818,000000,23.8756,23.9171,23.8432,23.8663,938285.00808191,0
+SCHR.US,D,20220819,000000,23.7697,23.7832,23.7325,23.7648,1157766.6279081,0
+SCHR.US,D,20220822,000000,23.728,23.7415,23.6633,23.682,888805.22770707,0
+SCHR.US,D,20220823,000000,23.6633,23.7602,23.6356,23.654,1797582.6328234,0
+SCHR.US,D,20220824,000000,23.6218,23.6308,23.5779,23.5987,1333939.0858517,0
+SCHR.US,D,20220825,000000,23.6218,23.6907,23.5987,23.6907,1359156.7223093,0
+SCHR.US,D,20220826,000000,23.654,23.6956,23.6077,23.654,1317944.8773862,0
+SCHR.US,D,20220829,000000,23.5941,23.5941,23.5479,23.5708,917032.3406695,0
+SCHR.US,D,20220830,000000,23.5617,23.6101,23.5108,23.5572,1597624.6939079,0
+SCHR.US,D,20220831,000000,23.5387,23.5756,23.4787,23.4925,930844.73283528,0
+SCHR.US,D,20220901,000000,23.426,23.4538,23.352,23.4075,4080929.5178859,0
+SCHR.US,D,20220902,000000,23.4906,23.5508,23.4629,23.5138,2094633.7683638,0
+SCHR.US,D,20220906,000000,23.4167,23.4167,23.3288,23.3427,2174801.3509892,0
+SCHR.US,D,20220907,000000,23.3982,23.4559,23.3889,23.4538,1026325.811958,0
+SCHR.US,D,20220908,000000,23.4353,23.4723,23.3843,23.3889,1131022.7981349,0
+SCHR.US,D,20220909,000000,23.4121,23.4397,23.352,23.3704,962060.72057296,0
+SCHR.US,D,20220912,000000,23.4121,23.4305,23.3264,23.352,1383964.2995264,0
+SCHR.US,D,20220913,000000,23.2085,23.2332,23.1785,23.2225,3136617.7504866,0
+SCHR.US,D,20220914,000000,23.1901,23.2525,23.1785,23.1993,2394677.3461211,0
+SCHR.US,D,20220915,000000,23.1669,23.1762,23.1299,23.1437,1264305.3501431,0
+SCHR.US,D,20220916,000000,23.1392,23.2039,23.1253,23.1807,1744020.0522488,0
+SCHR.US,D,20220919,000000,23.1023,23.1437,23.0926,23.1161,3689003.9186806,0
+SCHR.US,D,20220920,000000,23.033,23.0744,23.0051,23.042,3063533.3169169,0
+SCHR.US,D,20220921,000000,23.0605,23.1023,22.9312,23.0652,1912115.1143128,0
+SCHR.US,D,20220922,000000,22.9171,22.9312,22.8292,22.8522,6476843.6043185,0
+SCHR.US,D,20220923,000000,22.8387,22.8571,22.7647,22.8292,3406030.3842057,0
+SCHR.US,D,20220926,000000,22.7413,22.7506,22.5635,22.5935,5000839.447605,0
+SCHR.US,D,20220927,000000,22.6164,22.6304,22.501,22.5148,4896090.5702263,0
+SCHR.US,D,20220928,000000,22.7323,22.8757,22.6812,22.8617,4320954.4342781,0
+SCHR.US,D,20220929,000000,22.7461,22.8225,22.7228,22.7829,2135610.5207754,0
+SCHR.US,D,20220930,000000,22.8292,22.8617,22.679,22.7277,5710313.2566658,0
+SCHR.US,D,20221003,000000,22.8751,23.0328,22.6246,22.903,5685708.2208458,0
+SCHR.US,D,20221004,000000,22.9816,23.0373,22.926,22.9539,2187685.9177186,0
+SCHR.US,D,20221005,000000,22.8565,22.8704,22.7823,22.8149,2050869.6574615,0
+SCHR.US,D,20221006,000000,22.7869,22.8101,22.7175,22.7219,2579436.7495217,0
+SCHR.US,D,20221007,000000,22.6479,22.6919,22.6316,22.6388,1846495.2719097,0
+SCHR.US,D,20221010,000000,22.6201,22.63,22.5135,22.5413,1100989.2558428,0
+SCHR.US,D,20221011,000000,22.6295,22.6942,22.583,22.611,2574461.8481347,0
+SCHR.US,D,20221012,000000,22.5969,22.685,22.5969,22.6712,1515778.6704344,0
+SCHR.US,D,20221013,000000,22.4487,22.6388,22.4394,22.569,2663185.9567368,0
+SCHR.US,D,20221014,000000,22.6572,22.6572,22.481,22.5043,3016196.847428,0
+SCHR.US,D,20221017,000000,22.611,22.6316,22.5158,22.5228,3532186.4567972,0
+SCHR.US,D,20221018,000000,22.583,22.6107,22.4997,22.5645,1515962.0471117,0
+SCHR.US,D,20221019,000000,22.4532,22.481,22.4046,22.4163,2529038.3664779,0
+SCHR.US,D,20221020,000000,22.3836,22.4208,22.291,22.3051,4879800.0846448,0
+SCHR.US,D,20221021,000000,22.3095,22.4376,22.291,22.3976,4323577.6322732,0
+SCHR.US,D,20221024,000000,22.3883,22.4487,22.3374,22.3836,5343835.845272,0
+SCHR.US,D,20221025,000000,22.5274,22.5901,22.5135,22.5413,2645946.3916968,0
+SCHR.US,D,20221026,000000,22.5739,22.6388,22.5701,22.611,2307107.2821029,0
+SCHR.US,D,20221027,000000,22.6665,22.752,22.6272,22.7361,3389202.2680645,0
+SCHR.US,D,20221028,000000,22.6295,22.6942,22.5969,22.6339,1724282.2672848,0
+SCHR.US,D,20221031,000000,22.569,22.5969,22.5135,22.5645,2036779.8565258,0
+SCHR.US,D,20221101,000000,22.6851,22.6851,22.532,22.5413,2319544.1118299,0
+SCHR.US,D,20221102,000000,22.5645,22.6714,22.4808,22.5181,2878641.3421592,0
+SCHR.US,D,20221103,000000,22.3832,22.4624,22.3741,22.4391,3813332.0355188,0
+SCHR.US,D,20221104,000000,22.4576,22.5133,22.416,22.4484,3024638.7255021,0
+SCHR.US,D,20221107,000000,22.4437,22.453,22.388,22.3926,1658610.622531,0
+SCHR.US,D,20221108,000000,22.4249,22.5086,22.4249,22.4901,3549168.3362459,0
+SCHR.US,D,20221109,000000,22.4854,22.5645,22.4669,22.5551,2104811.9363291,0
+SCHR.US,D,20221110,000000,22.8154,22.922,22.8106,22.9174,3350357.1589286,0
+SCHR.US,D,20221111,000000,22.8478,22.9037,22.8387,22.8758,1195975.9106079,0
+SCHR.US,D,20221114,000000,22.8618,22.8664,22.8154,22.8572,1332151.5774243,0
+SCHR.US,D,20221115,000000,22.9362,22.9731,22.8895,22.9641,4058056.8311271,0
+SCHR.US,D,20221116,000000,23.0337,23.0708,22.9965,23.0476,3820126.7170965,0
+SCHR.US,D,20221117,000000,22.9686,22.9731,22.922,22.9546,1641570.0950634,0
+SCHR.US,D,20221118,000000,22.9454,22.9593,22.8849,22.8895,2335267.0394478,0
+SCHR.US,D,20221121,000000,22.9454,22.9593,22.8711,22.8758,1356019.0805836,0
+SCHR.US,D,20221122,000000,22.9315,22.9593,22.9105,22.9362,1602705.20538,0
+SCHR.US,D,20221123,000000,22.9454,23.0197,22.9454,23.0151,2308424.1719221,0
+SCHR.US,D,20221125,000000,22.9825,23.0197,22.9778,23.0197,2836155.20583,0
+SCHR.US,D,20221128,000000,23.0337,23.0568,23.008,23.029,1386976.2182281,0
+SCHR.US,D,20221129,000000,22.9686,23.0219,22.9641,22.9778,1305508.9334052,0
+SCHR.US,D,20221130,000000,22.9362,23.1358,22.9082,23.1173,2003244.7949758,0
+SCHR.US,D,20221201,000000,23.1764,23.3068,23.1671,23.3068,8855806.2340161,0
+SCHR.US,D,20221202,000000,23.1951,23.3348,23.1532,23.33,3130097.8172062,0
+SCHR.US,D,20221205,000000,23.2323,23.2416,23.1453,23.1624,2827612.3604532,0
+SCHR.US,D,20221206,000000,23.1857,23.2554,23.1718,23.2368,1441771.723566,0
+SCHR.US,D,20221207,000000,23.2974,23.393,23.2937,23.3858,2121114.7626622,0
+SCHR.US,D,20221208,000000,23.2974,23.3347,23.2659,23.2881,4194416.8783059,0
+SCHR.US,D,20221209,000000,23.251,23.2554,23.1951,23.1997,1218135.4573018,0
+SCHR.US,D,20221212,000000,23.2554,23.2641,23.1507,23.1718,1626686.9640457,0
+SCHR.US,D,20221213,000000,23.4139,23.4369,23.3113,23.3254,10895642.074711,0
+SCHR.US,D,20221214,000000,23.358,23.393,23.2669,23.3625,5803311.5911561,0
+SCHR.US,D,20221215,000000,23.3907,23.4092,23.3394,23.3858,2207861.1175309,0
+SCHR.US,D,20221216,000000,23.2914,23.4081,23.2744,23.3707,1929290.4433355,0
+SCHR.US,D,20221219,000000,23.2961,23.2961,23.2495,23.2635,1152464.6983501,0
+SCHR.US,D,20221220,000000,23.1609,23.1932,23.1399,23.1655,4575154.8842525,0
+SCHR.US,D,20221221,000000,23.2354,23.2401,23.1747,23.1889,2202373.6869223,0
+SCHR.US,D,20221222,000000,23.1889,23.2309,23.1701,23.1794,4226045.3891037,0
+SCHR.US,D,20221223,000000,23.1002,23.1376,23.0956,23.1188,1653153.032843,0
+SCHR.US,D,20221227,000000,23.0348,23.0611,22.9811,22.9975,1443688.6217188,0
+SCHR.US,D,20221228,000000,23.0115,23.0209,22.9555,22.9741,2787459.9052111,0
+SCHR.US,D,20221229,000000,23.0023,23.0372,22.9844,23.0209,1748340.163097,0
+SCHR.US,D,20221230,000000,22.9741,23.0278,22.9299,22.9696,1608054.239841,0
+SCHR.US,D,20230103,000000,23.114,23.1235,23.0302,23.0629,1884039.477807,0
+SCHR.US,D,20230104,000000,23.1841,23.197,23.1266,23.1609,1844363.1706093,0
+SCHR.US,D,20230105,000000,23.0581,23.1421,23.0348,23.1281,4739548.3649501,0
+SCHR.US,D,20230106,000000,23.1468,23.3569,23.1281,23.3473,3852858.3423636,0
+SCHR.US,D,20230109,000000,23.3428,23.4269,23.3383,23.3942,3077796.5127209,0
+SCHR.US,D,20230110,000000,23.3428,23.3569,23.2795,23.3241,2813659.2990737,0
+SCHR.US,D,20230111,000000,23.3616,23.4081,23.3473,23.4034,3468635.5725379,0
+SCHR.US,D,20230112,000000,23.4921,23.5668,23.4195,23.5575,6933089.6155089,0
+SCHR.US,D,20230113,000000,23.5295,23.5621,23.4548,23.4781,2951990.5555101,0
+SCHR.US,D,20230117,000000,23.4454,23.5014,23.4361,23.4547,3962358.263211,0
+SCHR.US,D,20230118,000000,23.6414,23.6741,23.5948,23.6695,7574844.0253656,0
+SCHR.US,D,20230119,000000,23.6321,23.6553,23.5971,23.6321,10754701.151334,0
+SCHR.US,D,20230120,000000,23.5434,23.5621,23.5015,23.5295,6741969.4952935,0
+SCHR.US,D,20230123,000000,23.4688,23.5154,23.4594,23.4641,4447077.0555189,0
+SCHR.US,D,20230124,000000,23.4828,23.5434,23.4407,23.5388,4068356.0726734,0
+SCHR.US,D,20230125,000000,23.5481,23.5995,23.52,23.5621,3725026.9902575,0
+SCHR.US,D,20230126,000000,23.5341,23.5575,23.4828,23.5015,6859697.4489484,0
+SCHR.US,D,20230127,000000,23.4502,23.4828,23.4427,23.4781,2253289.3283326,0
+SCHR.US,D,20230130,000000,23.4315,23.4502,23.4128,23.4221,3070710.8454999,0
+SCHR.US,D,20230131,000000,23.4967,23.5154,23.4407,23.5015,2881001.0002486,0
+SCHR.US,D,20230201,000000,23.5467,23.6589,23.4813,23.6449,5489330.8361845,0
+SCHR.US,D,20230202,000000,23.7011,23.7243,23.6373,23.6497,6577190.8717316,0
+SCHR.US,D,20230203,000000,23.4953,23.5233,23.4345,23.4485,8667447.0678507,0
+SCHR.US,D,20230206,000000,23.3175,23.3432,23.2755,23.2755,2711545.387296,0
+SCHR.US,D,20230207,000000,23.28,23.3737,23.2497,23.2614,3084321.0398817,0
+SCHR.US,D,20230208,000000,23.28,23.3175,23.2519,23.3082,3421599.3395535,0
+SCHR.US,D,20230209,000000,23.3502,23.3502,23.2193,23.2332,10444942.167575,0
+SCHR.US,D,20230210,000000,23.2379,23.2379,23.1584,23.1632,10213251.603573,0
+SCHR.US,D,20230213,000000,23.1632,23.2006,23.1584,23.1912,3401907.3305382,0
+SCHR.US,D,20230214,000000,23.1258,23.1584,23.0602,23.0929,7281863.7810305,0
+SCHR.US,D,20230215,000000,23.0743,23.1116,23.0415,23.0649,8681884.1688039,0
+SCHR.US,D,20230216,000000,23.0415,23.0696,23.0041,23.0274,20694137.940899,0
+SCHR.US,D,20230217,000000,22.9995,23.079,22.9901,23.0743,6285941.1198937,0
+SCHR.US,D,20230221,000000,22.9667,22.9808,22.9037,22.9059,9331795.2920941,0
+SCHR.US,D,20230222,000000,22.9573,22.9808,22.9203,22.9293,6086494.0560512,0
+SCHR.US,D,20230223,000000,22.934,23.0041,22.9293,22.9948,12307837.005887,0
+SCHR.US,D,20230224,000000,22.8732,22.8918,22.8357,22.8778,8711344.1497213,0
+SCHR.US,D,20230227,000000,22.934,22.9433,22.8989,22.9246,2205755.1416245,0
+SCHR.US,D,20230228,000000,22.8823,22.9458,22.8591,22.9385,2351877.0745509,0
+SCHR.US,D,20230301,000000,22.871,22.8943,22.8054,22.8194,5208047.8057609,0
+SCHR.US,D,20230302,000000,22.7444,22.7725,22.7351,22.7633,4105762.0547459,0
+SCHR.US,D,20230303,000000,22.8383,22.8662,22.7818,22.8662,4936433.3114506,0
+SCHR.US,D,20230306,000000,22.8991,22.9039,22.8286,22.8428,24435154.32281,0
+SCHR.US,D,20230307,000000,22.871,22.8739,22.7841,22.8054,4224942.7811558,0
+SCHR.US,D,20230308,000000,22.852,22.8849,22.7701,22.7913,5845328.4505047,0
+SCHR.US,D,20230309,000000,22.8428,22.9506,22.8324,22.9225,2997075.6637776,0
+SCHR.US,D,20230310,000000,23.1476,23.2438,23.1054,23.2273,6733978.7130384,0
+SCHR.US,D,20230313,000000,23.5555,23.6539,23.4477,23.5087,9170238.0249644,0
+SCHR.US,D,20230314,000000,23.3984,23.4149,23.2694,23.3446,9632069.4717052,0
+SCHR.US,D,20230315,000000,23.6399,23.7618,23.5415,23.6305,13607137.752901,0
+SCHR.US,D,20230316,000000,23.7196,23.7477,23.4242,23.443,11107004.277255,0
+SCHR.US,D,20230317,000000,23.5743,23.7429,23.5695,23.6775,7860770.7463142,0
+SCHR.US,D,20230320,000000,23.7242,23.7242,23.5555,23.593,5331477.1408969,0
+SCHR.US,D,20230321,000000,23.457,23.5133,23.4102,23.4337,5735009.6564528,0
+SCHR.US,D,20230322,000000,23.4008,23.6962,23.382,23.6727,5452155.1179723,0
+SCHR.US,D,20230323,000000,23.6775,23.8273,23.6539,23.8086,8911913.2299374,0
+SCHR.US,D,20230324,000000,23.9306,23.9493,23.7899,23.804,4437902.1607183,0
+SCHR.US,D,20230327,000000,23.6352,23.6681,23.5837,23.5837,5225880.4450979,0
+SCHR.US,D,20230328,000000,23.5461,23.5837,23.5179,23.5508,2639755.2994614,0
+SCHR.US,D,20230329,000000,23.4852,23.558,23.4852,23.518,41486213.88256,0
+SCHR.US,D,20230330,000000,23.4945,23.5562,23.4875,23.5508,2071665.9778527,0
+SCHR.US,D,20230331,000000,23.5649,23.6493,23.5367,23.6446,4843503.5269089,0
+SCHR.US,D,20230403,000000,23.6142,23.7482,23.5954,23.7319,3699220.6619819,0
+SCHR.US,D,20230404,000000,23.6661,23.8775,23.6661,23.8541,3939441.0115214,0
+SCHR.US,D,20230405,000000,23.9292,24.0183,23.9151,23.9151,3498881.4041828,0
+SCHR.US,D,20230406,000000,23.9292,23.9716,23.9151,23.9245,3514241.2294245,0
+SCHR.US,D,20230410,000000,23.7648,23.7741,23.7243,23.7459,2463164.1977358,0
+SCHR.US,D,20230411,000000,23.76,23.76,23.6893,23.7319,1931785.7151,0
+SCHR.US,D,20230412,000000,23.8305,23.8353,23.7222,23.7977,4605784.30673,0
+SCHR.US,D,20230413,000000,23.8399,23.873,23.7506,23.7648,3916361.9222162,0
+SCHR.US,D,20230414,000000,23.6893,23.6941,23.6378,23.6613,3314144.461596,0
+SCHR.US,D,20230417,000000,23.6002,23.6066,23.5484,23.5673,1739589.0152603,0
+SCHR.US,D,20230418,000000,23.558,23.6142,23.553,23.5719,921468.26951874,0
+SCHR.US,D,20230419,000000,23.5391,23.5436,23.4967,23.5391,1625327.3157021,0
+SCHR.US,D,20230420,000000,23.6282,23.6613,23.6214,23.6424,1087882.3295917,0
+SCHR.US,D,20230421,000000,23.6802,23.6991,23.5954,23.6002,1323574.0725754,0
+SCHR.US,D,20230424,000000,23.6519,23.6942,23.6449,23.6847,1203126.7516623,0
+SCHR.US,D,20230425,000000,23.7882,23.8915,23.7882,23.8823,1464890.4206934,0
+SCHR.US,D,20230426,000000,23.8868,23.8939,23.7835,23.8165,2997163.2737379,0
+SCHR.US,D,20230427,000000,23.7459,23.7506,23.6706,23.6893,1450124.0577481,0
+SCHR.US,D,20230428,000000,23.7835,23.8116,23.7435,23.807,1911476.1165114,0
+SCHR.US,D,20230501,000000,23.7375,23.7517,23.6174,23.6243,4484171.9082274,0
+SCHR.US,D,20230502,000000,23.6811,23.8648,23.6715,23.8506,3610997.3888306,0
+SCHR.US,D,20230503,000000,23.9025,23.992,23.8836,23.9872,2545221.1740907,0
+SCHR.US,D,20230504,000000,23.9637,24.1333,23.9566,24.0109,5539902.9007689,0
+SCHR.US,D,20230505,000000,23.9119,23.9236,23.8648,23.8977,1446732.7240362,0
+SCHR.US,D,20230508,000000,23.8035,23.8459,23.794,23.8035,1199942.4351648,0
+SCHR.US,D,20230509,000000,23.8035,23.8177,23.7705,23.7892,4560503.287134,0
+SCHR.US,D,20230510,000000,23.8742,23.9495,23.8694,23.9307,6124518.7026308,0
+SCHR.US,D,20230511,000000,24.0297,24.0485,23.959,23.9778,3643049.564119,0
+SCHR.US,D,20230512,000000,23.959,23.9754,23.86,23.8648,1606310.1942776,0
+SCHR.US,D,20230515,000000,23.827,23.8506,23.8246,23.8506,1321026.3083193,0
+SCHR.US,D,20230516,000000,23.794,23.8105,23.7375,23.794,2445855.6104135,0
+SCHR.US,D,20230517,000000,23.7847,23.7917,23.6999,23.714,1010594.3476032,0
+SCHR.US,D,20230518,000000,23.6527,23.6527,23.5913,23.6009,3312247.0049115,0
+SCHR.US,D,20230519,000000,23.535,23.6338,23.5019,23.535,2175687.3112917,0
+SCHR.US,D,20230522,000000,23.535,23.5821,23.5019,23.5114,2970660.6354377,0
+SCHR.US,D,20230523,000000,23.4925,23.5585,23.4737,23.535,1913961.8378418,0
+SCHR.US,D,20230524,000000,23.5537,23.5607,23.4737,23.4878,2045935.6402377,0
+SCHR.US,D,20230525,000000,23.4407,23.4502,23.3511,23.3559,2640545.7271899,0
+SCHR.US,D,20230526,000000,23.3182,23.3652,23.2804,23.3511,1203416.7704149,0
+SCHR.US,D,20230530,000000,23.4124,23.5067,23.3982,23.5019,3628978.1879992,0
+SCHR.US,D,20230531,000000,23.5207,23.5961,23.447,23.5585,2361682.039235,0
+SCHR.US,D,20230601,000000,23.613,23.6697,23.6083,23.6225,1280195.9152073,0
+SCHR.US,D,20230602,000000,23.5895,23.5942,23.4571,23.4714,2234889.335738,0
+SCHR.US,D,20230605,000000,23.4005,23.528,23.4005,23.476,2812669.8658228,0
+SCHR.US,D,20230606,000000,23.4809,23.4855,23.4336,23.4809,1061075.0869535,0
+SCHR.US,D,20230607,000000,23.4571,23.4714,23.3484,23.3675,2544014.3464057,0
+SCHR.US,D,20230608,000000,23.41,23.4855,23.41,23.4809,1386204.9811665,0
+SCHR.US,D,20230609,000000,23.4193,23.4288,23.3816,23.41,1066820.7554643,0
+SCHR.US,D,20230612,000000,23.4288,23.4431,23.3697,23.4383,1164209.2016092,0
+SCHR.US,D,20230613,000000,23.476,23.4902,23.2919,23.3108,2075748.7139138,0
+SCHR.US,D,20230614,000000,23.3769,23.3912,23.2399,23.3202,1687007.8758002,0
+SCHR.US,D,20230615,000000,23.4193,23.4571,23.3958,23.4477,1637761.1031768,0
+SCHR.US,D,20230616,000000,23.3581,23.3982,23.3108,23.3721,1731967.6260454,0
+SCHR.US,D,20230620,000000,23.3816,23.4525,23.3816,23.4147,1296651.7299954,0
+SCHR.US,D,20230621,000000,23.3675,23.4407,23.3438,23.4193,1627823.6794517,0
+SCHR.US,D,20230622,000000,23.3721,23.3959,23.3154,23.3391,2016045.8407837,0
+SCHR.US,D,20230623,000000,23.4571,23.4571,23.3627,23.3912,1831009.486747,0
+SCHR.US,D,20230626,000000,23.4336,23.4472,23.4052,23.4383,1470806.4568598,0
+SCHR.US,D,20230627,000000,23.4241,23.4526,23.3438,23.3581,1566151.9515997,0
+SCHR.US,D,20230628,000000,23.3816,23.4383,23.3581,23.4288,1054323.8206008,0
+SCHR.US,D,20230629,000000,23.273,23.2824,23.2305,23.2635,2612344.1904944,0
+SCHR.US,D,20230630,000000,23.2588,23.2881,23.2328,23.2777,1723308.8993654,0
+SCHR.US,D,20230703,000000,23.2593,23.3113,23.2025,23.2025,2394454.1740128,0
+SCHR.US,D,20230705,000000,23.2166,23.2218,23.118,23.1455,2087837.9288226,0
+SCHR.US,D,20230706,000000,23.0034,23.0201,22.9302,23.0176,3599454.4551596,0
+SCHR.US,D,20230707,000000,23.0131,23.0805,23.0034,23.0224,1135777.3638874,0
+SCHR.US,D,20230710,000000,23.0555,23.1455,23.0555,23.1267,1145481.4519681,0
+SCHR.US,D,20230711,000000,23.1407,23.1685,23.1219,23.1455,1183786.8405579,0
+SCHR.US,D,20230712,000000,23.2735,23.3468,23.2593,23.3208,1925127.6512616,0
+SCHR.US,D,20230713,000000,23.4201,23.4912,23.4036,23.4865,1236500.5618419,0
+SCHR.US,D,20230714,000000,23.4345,23.4488,23.3753,23.3824,945662.9611744,0
+SCHR.US,D,20230717,000000,23.4014,23.425,23.3729,23.4107,1638673.3593093,0
+SCHR.US,D,20230718,000000,23.4677,23.4845,23.4109,23.4156,1468805.3666497,0
+SCHR.US,D,20230719,000000,23.4581,23.4799,23.4185,23.4677,1901167.2527543,0
+SCHR.US,D,20230720,000000,23.3776,23.3796,23.3066,23.3446,1485641.8327844,0
+SCHR.US,D,20230721,000000,23.3588,23.3776,23.3397,23.3491,1776382.3081142,0
+SCHR.US,D,20230724,000000,23.3729,23.3919,23.2876,23.2971,1276870.9195664,0
+SCHR.US,D,20230725,000000,23.2356,23.2735,23.2309,23.2687,2610277.2313102,0
+SCHR.US,D,20230726,000000,23.3018,23.3446,23.2544,23.3303,1462897.6124178,0
+SCHR.US,D,20230727,000000,23.2783,23.2876,23.1526,23.174,2245808.0676235,0
+SCHR.US,D,20230728,000000,23.2213,23.2544,23.2071,23.2356,1635569.5713462,0
+SCHR.US,D,20230731,000000,23.2213,23.2783,23.2213,23.2544,1127751.8550113,0
+SCHR.US,D,20230801,000000,23.184,23.2172,23.1506,23.1744,3200537.1157889,0
+SCHR.US,D,20230802,000000,23.149,23.1714,23.0985,23.1697,1537445.8808101,0
+SCHR.US,D,20230803,000000,23.089,23.1165,23.0653,23.0748,1246383.8000349,0
+SCHR.US,D,20230804,000000,23.1506,23.26,23.1506,23.2505,1239665.0224002,0
+SCHR.US,D,20230807,000000,23.2362,23.2505,23.214,23.2267,736013.65618343,0
+SCHR.US,D,20230808,000000,23.2978,23.3339,23.2849,23.2978,1348919.9290601,0
+SCHR.US,D,20230809,000000,23.2978,23.3264,23.2805,23.2932,1254768.5817791,0
+SCHR.US,D,20230810,000000,23.3026,23.3311,23.1792,23.1792,1083696.7084801,0
+SCHR.US,D,20230811,000000,23.1127,23.168,23.089,23.089,1113194.0378764,0
+SCHR.US,D,20230814,000000,23.0605,23.0986,23.0248,23.0557,1060349.4827495,0
+SCHR.US,D,20230815,000000,23.0415,23.1033,23.0225,23.0321,1267835.4458686,0
+SCHR.US,D,20230816,000000,23.0367,23.0752,22.9702,22.9751,2057064.3483588,0
+SCHR.US,D,20230817,000000,22.9988,23.007,22.9324,22.9892,1786196.5120857,0
+SCHR.US,D,20230818,000000,23.0082,23.0605,23.0035,23.0272,870663.01486263,0
+SCHR.US,D,20230821,000000,22.9559,22.9656,22.9143,22.9276,1528787.2930809,0
+SCHR.US,D,20230822,000000,22.918,22.9466,22.8943,22.9228,2323993.590846,0
+SCHR.US,D,20230823,000000,23.0177,23.0818,23.0131,23.07,2679060.9799412,0
+SCHR.US,D,20230824,000000,23.0177,23.0723,23.0177,23.0272,2475425.1502128,0
+SCHR.US,D,20230825,000000,22.9988,23.0415,22.9442,23.0035,2733853.7699622,0
+SCHR.US,D,20230828,000000,23.0321,23.0533,22.9988,23.0464,963744.41260186,0
+SCHR.US,D,20230829,000000,23.0082,23.184,23.0082,23.1744,2217426.19524,0
+SCHR.US,D,20230830,000000,23.2029,23.2124,23.165,23.1697,1619994.172922,0
+SCHR.US,D,20230831,000000,23.1935,23.229,23.1768,23.2172,2037350.3174306,0
+SCHR.US,D,20230901,000000,23.239,23.2439,23.12,23.1438,3134794.2667019,0
+SCHR.US,D,20230905,000000,23.0962,23.101,23.0391,23.0581,2613644.7699999,0
+SCHR.US,D,20230906,000000,23.0677,23.0724,22.9771,22.9915,1763978.6570277,0
+SCHR.US,D,20230907,000000,23.0343,23.0653,23.0201,23.063,1002501.7103159,0
+SCHR.US,D,20230908,000000,23.0939,23.1152,23.0486,23.0533,1102528.4049426,0
+SCHR.US,D,20230911,000000,23.0297,23.0439,23.0153,23.0391,1134069.2430328,0
+SCHR.US,D,20230912,000000,23.0343,23.0486,23.0106,23.0439,1202907.9570507,0
+SCHR.US,D,20230913,000000,23.0248,23.0914,23.0248,23.0677,1189610.6908891,0
+SCHR.US,D,20230914,000000,23.0962,23.1043,23.0344,23.0391,1399006.4020326,0
+SCHR.US,D,20230915,000000,23.0153,23.0297,22.9867,23.0011,1633864.5610797,0
+SCHR.US,D,20230918,000000,22.9771,23.0153,22.9723,23.0011,966623.66568269,0
+SCHR.US,D,20230919,000000,22.963,22.9867,22.9344,22.9344,1633641.9248117,0
+SCHR.US,D,20230920,000000,22.9867,23.0106,22.9058,22.9105,1308160.3029505,0
+SCHR.US,D,20230921,000000,22.8344,22.8534,22.8222,22.8392,2988223.9899963,0
+SCHR.US,D,20230922,000000,22.8488,22.9105,22.844,22.9058,1324780.3103959,0
+SCHR.US,D,20230925,000000,22.8249,22.8605,22.8153,22.8153,1119807.9198236,0
+SCHR.US,D,20230926,000000,22.8488,22.8488,22.801,22.8201,1517514.007251,0
+SCHR.US,D,20230927,000000,22.8488,22.8582,22.7106,22.7488,2689181.4751392,0
+SCHR.US,D,20230928,000000,22.7439,22.8201,22.7059,22.8153,2200505.3684427,0
+SCHR.US,D,20230929,000000,22.8819,22.8915,22.8125,22.8249,2025099.4943381,0
+SCHR.US,D,20231002,000000,22.7431,22.7623,22.6954,22.7146,2915923.6280087,0
+SCHR.US,D,20231003,000000,22.6906,22.7193,22.5972,22.6047,7096070.4317226,0
+SCHR.US,D,20231004,000000,22.6477,22.7133,22.619,22.705,1981638.0266303,0
+SCHR.US,D,20231005,000000,22.7526,22.7574,22.7193,22.7481,1439648.5864698,0
+SCHR.US,D,20231006,000000,22.6238,22.7003,22.6022,22.6619,1556078.7865707,0
+SCHR.US,D,20231009,000000,22.7909,22.8673,22.7718,22.8625,1039136.6562979,0
+SCHR.US,D,20231010,000000,22.7861,22.8698,22.7766,22.829,2647073.4267683,0
+SCHR.US,D,20231011,000000,22.8578,22.8905,22.8267,22.8816,1651233.4330639,0
+SCHR.US,D,20231012,000000,22.8388,22.8434,22.7338,22.7526,1910973.6177481,0
+SCHR.US,D,20231013,000000,22.8482,22.8529,22.8076,22.829,1563014.9646935,0
+SCHR.US,D,20231016,000000,22.7574,22.7667,22.7346,22.7481,2078432.4761035,0
+SCHR.US,D,20231017,000000,22.619,22.6286,22.5617,22.5904,3317654.415568,0
+SCHR.US,D,20231018,000000,22.5617,22.5807,22.5045,22.5283,3245626.6455874,0
+SCHR.US,D,20231019,000000,22.4901,22.5521,22.4564,22.4853,4482844.3814096,0
+SCHR.US,D,20231020,000000,22.5521,22.6119,22.5521,22.5904,2778025.2026854,0
+SCHR.US,D,20231023,000000,22.5474,22.6695,22.5283,22.6572,2847428.8690465,0
+SCHR.US,D,20231024,000000,22.6382,22.6716,22.6003,22.6619,1428791.9598429,0
+SCHR.US,D,20231025,000000,22.5997,22.6072,22.5331,22.5521,2036685.5634529,0
+SCHR.US,D,20231026,000000,22.5807,22.6763,22.5762,22.6763,2951012.8986749,0
+SCHR.US,D,20231027,000000,22.6763,22.7146,22.6477,22.7096,1859293.6456662,0
+SCHR.US,D,20231030,000000,22.6332,22.6811,22.6205,22.6572,3546556.6706455,0
+SCHR.US,D,20231031,000000,22.6572,22.6889,22.6308,22.6382,2296197.4741591,0
+SCHR.US,D,20231101,000000,22.6656,22.8237,22.6656,22.8046,3434998.1417117,0
+SCHR.US,D,20231102,000000,22.9098,22.9339,22.8477,22.8668,2098352.2998363,0
+SCHR.US,D,20231103,000000,23.0776,23.1015,23.0009,23.02,3470676.8338758,0
+SCHR.US,D,20231106,000000,22.9627,22.9627,22.9051,22.9242,3066390.0169598,0
+SCHR.US,D,20231107,000000,22.9627,23.0297,22.9577,22.9961,3404953.3668751,0
+SCHR.US,D,20231108,000000,22.9961,23.0535,22.9913,23.0344,2429671.7434472,0
+SCHR.US,D,20231109,000000,23.02,23.02,22.8859,22.8907,2075192.2638541,0
+SCHR.US,D,20231110,000000,22.9577,22.9577,22.8717,22.9003,1900087.691021,0
+SCHR.US,D,20231113,000000,22.8428,22.9051,22.8189,22.9051,3537887.0870653,0
+SCHR.US,D,20231114,000000,23.1303,23.1638,23.1087,23.1541,5814117.0665587,0
+SCHR.US,D,20231115,000000,23.0726,23.0727,23.0153,23.0297,2516272.8625759,0
+SCHR.US,D,20231116,000000,23.1303,23.1768,23.1254,23.1541,1775993.2488321,0
+SCHR.US,D,20231117,000000,23.1589,23.1638,23.118,23.1396,2019642.4236954,0
+SCHR.US,D,20231120,000000,23.1157,23.1732,23.111,23.1589,1756287.0672827,0
+SCHR.US,D,20231121,000000,23.1924,23.2164,23.1589,23.1877,2261710.8441418,0
+SCHR.US,D,20231122,000000,23.2116,23.2211,23.1445,23.1829,1792761.3571125,0
+SCHR.US,D,20231124,000000,23.1157,23.1303,23.1062,23.1062,791103.89611432,0
+SCHR.US,D,20231127,000000,23.1541,23.2211,23.1445,23.2164,1360670.3855572,0
+SCHR.US,D,20231128,000000,23.2164,23.3266,23.202,23.3168,2689583.6863413,0
+SCHR.US,D,20231129,000000,23.384,23.4343,23.3617,23.3984,4878009.7533848,0
+SCHR.US,D,20231130,000000,23.3552,23.3601,23.3026,23.3313,2234027.8041078,0
+SCHR.US,D,20231201,000000,23.3334,23.5089,23.3334,23.492,4641828.6360671,0
+SCHR.US,D,20231204,000000,23.4295,23.4656,23.3862,23.4199,3022261.897603,0
+SCHR.US,D,20231205,000000,23.4775,23.5402,23.444,23.5207,3518333.2325111,0
+SCHR.US,D,20231206,000000,23.5496,23.5808,23.5207,23.564,2930848.0717164,0
+SCHR.US,D,20231207,000000,23.5496,23.6025,23.5448,23.5593,3409919.2992372,0
+SCHR.US,D,20231208,000000,23.4536,23.5352,23.4054,23.4344,3197031.8273613,0
+SCHR.US,D,20231211,000000,23.4054,23.4439,23.3767,23.4344,1804026.3339366,0
+SCHR.US,D,20231212,000000,23.4391,23.4968,23.4247,23.4728,3929314.523367,0
+SCHR.US,D,20231213,000000,23.516,23.761,23.5016,23.7465,4245324.6008593,0
+SCHR.US,D,20231214,000000,23.8282,23.91,23.8282,23.8716,2625370.6920788,0
+SCHR.US,D,20231215,000000,23.8349,23.8743,23.8203,23.8397,2218584.3784675,0
+SCHR.US,D,20231218,000000,23.83,23.83,23.7963,23.8059,1828119.9218012,0
+SCHR.US,D,20231219,000000,23.8252,23.8637,23.8203,23.8349,2246310.8445726,0
+SCHR.US,D,20231220,000000,23.8781,23.9336,23.8468,23.9215,2335273.8558384,0
+SCHR.US,D,20231221,000000,23.9698,23.9841,23.8907,23.9119,1806723.0450309,0
+SCHR.US,D,20231222,000000,23.9408,23.9456,23.8782,23.9119,1367801.6273115,0
+SCHR.US,D,20231226,000000,23.8925,23.9244,23.8877,23.9023,1339184.5761541,0
+SCHR.US,D,20231227,000000,23.9601,24.0322,23.9545,24.0227,1953725.6294747,0
+SCHR.US,D,20231228,000000,23.9987,24.0204,23.9576,23.9744,1777402.2448461,0
+SCHR.US,D,20231229,000000,23.936,23.9889,23.9288,23.9504,1345630.4190154,0
+SCHR.US,D,20240102,000000,23.8781,23.9095,23.8686,23.8877,2318340.2841089,0
+SCHR.US,D,20240103,000000,23.8252,23.9336,23.8059,23.9167,3196025.3469044,0
+SCHR.US,D,20240104,000000,23.8349,23.8588,23.8131,23.83,1671709.1055224,0
+SCHR.US,D,20240105,000000,23.7769,23.895,23.7602,23.7818,3861612.0782017,0
+SCHR.US,D,20240108,000000,23.7963,23.8925,23.7914,23.8349,1787346.073286,0
+SCHR.US,D,20240109,000000,23.8203,23.8733,23.8203,23.8349,1569150.6595065,0
+SCHR.US,D,20240110,000000,23.8686,23.883,23.8156,23.8156,1889761.2783494,0
+SCHR.US,D,20240111,000000,23.8493,23.9338,23.8349,23.9264,2857418.2669455,0
+SCHR.US,D,20240112,000000,23.9938,24.0346,23.9575,23.9889,2562356.4365388,0
+SCHR.US,D,20240116,000000,23.936,23.9576,23.8397,23.8733,3553448.8905332,0
+SCHR.US,D,20240117,000000,23.8011,23.8107,23.7602,23.7914,4929114.23854,0
+SCHR.US,D,20240118,000000,23.7868,23.8036,23.7529,23.7626,2916788.5278124,0
+SCHR.US,D,20240119,000000,23.7337,23.7577,23.6951,23.753,2541441.1815217,0
+SCHR.US,D,20240122,000000,23.8059,23.8253,23.7914,23.8011,1967987.4460471,0
+SCHR.US,D,20240123,000000,23.7722,23.7769,23.753,23.7722,1558503.0820392,0
+SCHR.US,D,20240124,000000,23.8349,23.8397,23.7216,23.7289,2043240.8449921,0
+SCHR.US,D,20240125,000000,23.7868,23.8155,23.7674,23.8059,1998254.8820918,0
+SCHR.US,D,20240126,000000,23.7868,23.7914,23.7549,23.7722,5317444.61261,0
+SCHR.US,D,20240129,000000,23.8252,23.8761,23.8121,23.8637,1239839.7097676,0
+SCHR.US,D,20240130,000000,23.8877,23.8957,23.8107,23.8637,1990451.3641156,0
+SCHR.US,D,20240131,000000,23.9504,24.0261,23.932,24.0082,3121266.0254477,0
+SCHR.US,D,20240201,000000,24.0866,24.1592,24.0481,24.1013,2436959.2885785,0
+SCHR.US,D,20240202,000000,23.9128,23.937,23.8476,23.8789,2909736.4023947,0
+SCHR.US,D,20240205,000000,23.7774,23.7894,23.7099,23.7243,2016063.1082723,0
+SCHR.US,D,20240206,000000,23.7485,23.8354,23.7435,23.8209,2082456.1331247,0
+SCHR.US,D,20240207,000000,23.7969,23.862,23.7919,23.7919,2665085.9703242,0
+SCHR.US,D,20240208,000000,23.763,23.7726,23.7291,23.7435,3270543.5838367,0
+SCHR.US,D,20240209,000000,23.6953,23.7194,23.6904,23.7098,1388913.9332424,0
+SCHR.US,D,20240212,000000,23.7291,23.7509,23.7015,23.734,1166037.8470095,0
+SCHR.US,D,20240213,000000,23.5987,23.6083,23.5262,23.5262,2606820.2961138,0
+SCHR.US,D,20240214,000000,23.5504,23.6276,23.5504,23.5987,2005344.608406,0
+SCHR.US,D,20240215,000000,23.676,23.6904,23.6229,23.6519,1872206.7253402,0
+SCHR.US,D,20240216,000000,23.5407,23.5793,23.5359,23.5696,1942579.6063893,0
+SCHR.US,D,20240220,000000,23.6228,23.647,23.6083,23.6083,1453767.1697378,0
+SCHR.US,D,20240221,000000,23.6276,23.6304,23.5359,23.5504,3192455.204139,0
+SCHR.US,D,20240222,000000,23.5454,23.5793,23.5166,23.5359,1890348.9091262,0
+SCHR.US,D,20240223,000000,23.5454,23.618,23.5454,23.6035,1381695.1405153,0
+SCHR.US,D,20240226,000000,23.6035,23.6035,23.5407,23.5746,1588384.8225284,0
+SCHR.US,D,20240227,000000,23.5601,23.5891,23.5381,23.5504,3334757.3114581,0
+SCHR.US,D,20240228,000000,23.5746,23.6156,23.5696,23.6132,1892242.6004523,0
+SCHR.US,D,20240229,000000,23.6276,23.6711,23.6228,23.6421,2023265.3441354,0
+SCHR.US,D,20240301,000000,23.6387,23.7532,23.5999,23.7357,2678408.7199196,0
+SCHR.US,D,20240304,000000,23.6872,23.7162,23.6824,23.6969,1948472.5798111,0
+SCHR.US,D,20240305,000000,23.7743,23.8132,23.7502,23.7842,1852345.5910834,0
+SCHR.US,D,20240306,000000,23.8228,23.8616,23.8083,23.8228,2329668.5149525,0
+SCHR.US,D,20240307,000000,23.8616,23.8665,23.8228,23.8616,2888659.0365693,0
+SCHR.US,D,20240308,000000,23.9102,23.9149,23.8714,23.8907,2272115.7228263,0
+SCHR.US,D,20240311,000000,23.8811,23.8846,23.8375,23.852,1144912.6133319,0
+SCHR.US,D,20240312,000000,23.8083,23.8157,23.7672,23.7792,1481201.2748179,0
+SCHR.US,D,20240313,000000,23.7598,23.7697,23.7357,23.7453,1167694.3567909,0
+SCHR.US,D,20240314,000000,23.6872,23.6872,23.6241,23.6338,1643863.748541,0
+SCHR.US,D,20240315,000000,23.6048,23.6194,23.5757,23.5903,2437634.1687367,0
+SCHR.US,D,20240318,000000,23.5855,23.5976,23.5564,23.5708,1125449.0803332,0
+SCHR.US,D,20240319,000000,23.6096,23.6387,23.6048,23.6241,1155405.8348436,0
+SCHR.US,D,20240320,000000,23.6387,23.6994,23.6241,23.6872,1250193.5707175,0
+SCHR.US,D,20240321,000000,23.7162,23.7186,23.675,23.692,1137655.0597317,0
+SCHR.US,D,20240322,000000,23.7697,23.7697,23.7502,23.7648,1351176.1248763,0
+SCHR.US,D,20240325,000000,23.7502,23.7502,23.7115,23.721,936855.86491559,0
+SCHR.US,D,20240326,000000,23.7115,23.7453,23.692,23.7406,1630815.835145,0
+SCHR.US,D,20240327,000000,23.7697,23.8083,23.7648,23.8036,1370489.0177235,0
+SCHR.US,D,20240328,000000,23.7648,23.7938,23.7502,23.7697,2379747.079288,0
+SCHR.US,D,20240401,000000,23.7221,23.7708,23.6202,23.6347,1952282.8979997,0
+SCHR.US,D,20240402,000000,23.5812,23.6202,23.5642,23.6152,1931009.9745516,0
+SCHR.US,D,20240403,000000,23.557,23.6396,23.54,23.6298,1600071.0891577,0
+SCHR.US,D,20240404,000000,23.6639,23.7028,23.625,23.6979,1309289.706774,0
+SCHR.US,D,20240405,000000,23.6104,23.6561,23.5812,23.5812,1656416.2562829,0
+SCHR.US,D,20240408,000000,23.5472,23.5667,23.5192,23.5424,1544338.9508679,0
+SCHR.US,D,20240409,000000,23.591,23.6202,23.5763,23.6007,1235176.989139,0
+SCHR.US,D,20240410,000000,23.4256,23.4427,23.3357,23.3527,4247676.8009217,0
+SCHR.US,D,20240411,000000,23.3965,23.4014,23.3286,23.3577,2400567.433935,0
+SCHR.US,D,20240412,000000,23.4305,23.462,23.416,23.4209,1513767.7377007,0
+SCHR.US,D,20240415,000000,23.3091,23.3333,23.2604,23.3286,2230754.3322243,0
+SCHR.US,D,20240416,000000,23.2701,23.3041,23.236,23.2604,2014859.153523,0
+SCHR.US,D,20240417,000000,23.3186,23.3747,23.2993,23.3624,1322852.4554727,0
+SCHR.US,D,20240418,000000,23.3478,23.3487,23.2847,23.2993,1934472.1474714,0
+SCHR.US,D,20240419,000000,23.3431,23.3431,23.3066,23.3236,1001736.4314523,0
+SCHR.US,D,20240422,000000,23.3042,23.3477,23.3042,23.3286,1039826.5050007,0
+SCHR.US,D,20240423,000000,23.3091,23.3965,23.2993,23.3624,1556262.1560033,0
+SCHR.US,D,20240424,000000,23.3286,23.3333,23.2993,23.3286,1604849.834073,0
+SCHR.US,D,20240425,000000,23.236,23.2775,23.2263,23.2701,2443473.2809861,0
+SCHR.US,D,20240426,000000,23.2993,23.3236,23.2895,23.2945,1276003.0638659,0
+SCHR.US,D,20240429,000000,23.3382,23.3674,23.326,23.3527,1489690.9273307,0
+SCHR.US,D,20240430,000000,23.3042,23.3188,23.2701,23.2751,1384741.6249857,0
+SCHR.US,D,20240501,000000,23.3283,23.4135,23.3038,23.3428,3592689.4717869,0
+SCHR.US,D,20240502,000000,23.3672,23.4574,23.3575,23.4549,1721296.9634652,0
+SCHR.US,D,20240503,000000,23.5817,23.5817,23.5087,23.5476,1047172.3061734,0
+SCHR.US,D,20240506,000000,23.5525,23.572,23.5379,23.5525,1309787.7285446,0
+SCHR.US,D,20240507,000000,23.6061,23.6249,23.572,23.5817,1296886.5375144,0
+SCHR.US,D,20240508,000000,23.5525,23.572,23.5428,23.5476,1278126.3888029,0
+SCHR.US,D,20240509,000000,23.5574,23.611,23.5524,23.5964,1171842.8047109,0
+SCHR.US,D,20240510,000000,23.572,23.5768,23.5379,23.5428,1417781.6278995,0
+SCHR.US,D,20240513,000000,23.5867,23.5914,23.5574,23.5672,1655458.0287927,0
+SCHR.US,D,20240514,000000,23.6013,23.6257,23.5855,23.611,1355847.2978561,0
+SCHR.US,D,20240515,000000,23.7134,23.7525,23.6841,23.7379,1091168.8333332,0
+SCHR.US,D,20240516,000000,23.7329,23.7329,23.6988,23.6988,837533.59146128,0
+SCHR.US,D,20240517,000000,23.6793,23.6938,23.6501,23.6501,1149077.5652217,0
+SCHR.US,D,20240520,000000,23.6403,23.648,23.628,23.6354,1134404.5367968,0
+SCHR.US,D,20240521,000000,23.6745,23.6841,23.6621,23.6695,837658.68646252,0
+SCHR.US,D,20240522,000000,23.6305,23.6621,23.6305,23.6452,1157901.8896539,0
+SCHR.US,D,20240523,000000,23.6501,23.6501,23.5622,23.5817,1137269.4173991,0
+SCHR.US,D,20240524,000000,23.5622,23.5988,23.5622,23.5914,831867.40312612,0
+SCHR.US,D,20240528,000000,23.6208,23.6232,23.5135,23.5232,1444757.0319388,0
+SCHR.US,D,20240529,000000,23.4939,23.4939,23.4247,23.4452,972223.99452486,0
+SCHR.US,D,20240530,000000,23.4989,23.533,23.4989,23.533,829640.30195639,0
+SCHR.US,D,20240531,000000,23.5768,23.6134,23.572,23.611,858299.36166822,0
+SCHR.US,D,20240603,000000,23.6334,23.7214,23.6286,23.7117,1760360.1059237,0
+SCHR.US,D,20240604,000000,23.7606,23.8242,23.7606,23.7998,889259.27823767,0
+SCHR.US,D,20240605,000000,23.8242,23.8634,23.7728,23.8535,1439645.2865965,0
+SCHR.US,D,20240606,000000,23.8341,23.8781,23.8341,23.8634,880927.03255403,0
+SCHR.US,D,20240607,000000,23.7263,23.7263,23.6824,23.6824,1607265.0546208,0
+SCHR.US,D,20240610,000000,23.6676,23.6775,23.6431,23.6627,1200143.8052572,0
+SCHR.US,D,20240611,000000,23.697,23.7509,23.6743,23.7459,965487.98359803,0
+SCHR.US,D,20240612,000000,23.9123,23.9417,23.8341,23.8389,1631113.221136,0
+SCHR.US,D,20240613,000000,23.922,23.9759,23.9021,23.9513,1106281.8853375,0
+SCHR.US,D,20240614,000000,23.971,23.993,23.9587,23.971,1135227.08907,0
+SCHR.US,D,20240617,000000,23.9074,23.9099,23.8829,23.8927,1023611.3751219,0
+SCHR.US,D,20240618,000000,23.9318,23.9906,23.93,23.9759,1213460.6835684,0
+SCHR.US,D,20240620,000000,23.9025,23.9417,23.8927,23.9368,1027518.9674072,0
+SCHR.US,D,20240621,000000,23.971,23.9856,23.9171,23.9368,3756583.8719169,0
+SCHR.US,D,20240624,000000,23.9417,23.9539,23.9196,23.9464,1353312.4304733,0
+SCHR.US,D,20240625,000000,23.9417,23.971,23.9318,23.9612,833089.68285646,0
+SCHR.US,D,20240626,000000,23.8877,23.8976,23.8658,23.8781,1151883.405558,0
+SCHR.US,D,20240627,000000,23.9074,23.9294,23.9025,23.9074,818246.14584388,0
+SCHR.US,D,20240628,000000,23.9612,23.9661,23.8535,23.8634,1260772.7972736,0
+SCHR.US,D,20240701,000000,23.7664,23.8056,23.727,23.7517,2285914.7053981,0
+SCHR.US,D,20240702,000000,23.8105,23.8252,23.786,23.8105,1070191.0988747,0
+SCHR.US,D,20240703,000000,23.84,23.9226,23.8323,23.9038,1142472.3666056,0
+SCHR.US,D,20240705,000000,23.9773,24.0215,23.9651,24.0165,792532.48487426,0
+SCHR.US,D,20240708,000000,24.0068,24.0245,23.9872,24.0068,1082992.2864332,0
+SCHR.US,D,20240709,000000,23.9872,24.0117,23.9577,24.0019,1503556.7397023,0
+SCHR.US,D,20240710,000000,24.0165,24.0265,23.9922,24.0165,1133365.6319353,0
+SCHR.US,D,20240711,000000,24.1441,24.1688,24.1245,24.1345,1125326.6817733,0
+SCHR.US,D,20240712,000000,24.149,24.1834,24.1345,24.1834,1281398.4670489,0
+SCHR.US,D,20240715,000000,24.1589,24.1688,24.1295,24.1441,1202323.3184966,0
+SCHR.US,D,20240716,000000,24.1639,24.206,24.1467,24.1982,2015263.936672,0
+SCHR.US,D,20240717,000000,24.1785,24.2277,24.1611,24.2128,1501940.7986431,0
+SCHR.US,D,20240718,000000,24.1883,24.2178,24.164,24.1736,954821.4658265,0
+SCHR.US,D,20240719,000000,24.1345,24.1393,24.1196,24.1245,845055.66368974,0
+SCHR.US,D,20240722,000000,24.1393,24.1441,24.0804,24.1147,869934.63517988,0
+SCHR.US,D,20240723,000000,24.1345,24.154,24.1245,24.1295,2047861.9305231,0
+SCHR.US,D,20240724,000000,24.1785,24.1982,24.1147,24.1147,1149227.5300498,0
+SCHR.US,D,20240725,000000,24.1345,24.1933,24.127,24.1393,1056911.0384929,0
+SCHR.US,D,20240726,000000,24.2178,24.2325,24.2006,24.2277,750848.13391986,0
+SCHR.US,D,20240729,000000,24.262,24.262,24.2277,24.2521,911590.45754054,0
+SCHR.US,D,20240730,000000,24.2718,24.3013,24.2374,24.2865,1009180.6634242,0
+SCHR.US,D,20240731,000000,24.3308,24.4141,24.2864,24.4091,1221965.2552804,0
+SCHR.US,D,20240801,000000,24.4561,24.5249,24.4418,24.5005,1407468.6257832,0
+SCHR.US,D,20240802,000000,24.6875,24.8007,24.6826,24.7908,3214966.3256683,0
+SCHR.US,D,20240805,000000,24.9287,24.9558,24.7269,24.7908,3034364.8477656,0
+SCHR.US,D,20240806,000000,24.7514,24.7563,24.6308,24.648,50962844.352778,0
+SCHR.US,D,20240807,000000,24.6086,24.6235,24.5654,24.5989,2745345.603965,0
+SCHR.US,D,20240808,000000,24.5201,24.5594,24.5102,24.5397,1565749.0976773,0
+SCHR.US,D,20240809,000000,24.6333,24.6333,24.5845,24.5989,1241801.9891778,0
+SCHR.US,D,20240812,000000,24.584,24.6628,24.5712,24.658,1279175.657593,0
+SCHR.US,D,20240813,000000,24.7318,24.7366,24.7022,24.7318,1179255.2313506,0
+SCHR.US,D,20240814,000000,24.7218,24.7803,24.7206,24.7514,974807.16721425,0
+SCHR.US,D,20240815,000000,24.6037,24.6308,24.584,24.6135,1029474.1305104,0
+SCHR.US,D,20240816,000000,24.6628,24.6628,24.6086,24.658,1354199.2646106,0
+SCHR.US,D,20240819,000000,24.648,24.6973,24.6431,24.6726,1371900.8705771,0
+SCHR.US,D,20240820,000000,24.7218,24.7514,24.707,24.7465,1308815.7921645,0
+SCHR.US,D,20240821,000000,24.7711,24.837,24.7218,24.8007,1985669.6252591,0
+SCHR.US,D,20240822,000000,24.7514,24.7543,24.6875,24.707,1416130.5087119,0
+SCHR.US,D,20240823,000000,24.7514,24.8129,24.7256,24.8055,2094619.617547,0
+SCHR.US,D,20240826,000000,24.84,24.84,24.7809,24.7859,1688906.6906227,0
+SCHR.US,D,20240827,000000,24.7514,24.7997,24.7436,24.7859,1088122.6347399,0
+SCHR.US,D,20240828,000000,24.7958,24.8103,24.776,24.7809,728502.13831567,0
+SCHR.US,D,20240829,000000,24.7563,24.7613,24.7294,24.7514,1057714.6315598,0
+SCHR.US,D,20240830,000000,24.7563,24.776,24.7045,24.7121,8282373.0102075,0
+SCHR.US,D,20240903,000000,24.7971,24.8217,24.7797,24.8167,4486320.956791,0
+SCHR.US,D,20240904,000000,24.8364,24.9304,24.8319,24.9255,3872963.6368723,0
+SCHR.US,D,20240905,000000,24.9747,24.9797,24.9006,24.95,3387402.2534157,0
+SCHR.US,D,20240906,000000,24.9747,25.0835,24.9255,25.0043,5649562.8454119,0
+SCHR.US,D,20240909,000000,24.9947,25.0389,24.9746,25.0192,2062201.2784771,0
+SCHR.US,D,20240910,000000,25.0242,25.1123,25.0242,25.0982,1502245.1410586,0
+SCHR.US,D,20240911,000000,25.0589,25.1427,25.0539,25.0835,2591649.1075223,0
+SCHR.US,D,20240912,000000,25.0735,25.0909,25.0242,25.0589,2427962.8301883,0
+SCHR.US,D,20240913,000000,25.123,25.1254,25.086,25.1081,2516300.652542,0
+SCHR.US,D,20240916,000000,25.123,25.1526,25.1031,25.1427,1527000.8706778,0
+SCHR.US,D,20240917,000000,25.123,25.1327,25.0933,25.1131,1624677.2686084,0
+SCHR.US,D,20240918,000000,25.0685,25.1382,25.0339,25.0389,2618646.3382611,0
+SCHR.US,D,20240919,000000,25.0093,25.0489,25.0043,25.0439,1266883.4738129,0
+SCHR.US,D,20240920,000000,25.0143,25.0685,24.9897,25.0489,1393387.5604879,0
+SCHR.US,D,20240923,000000,25.0192,25.0539,24.9723,25.0292,1502801.9728634,0
+SCHR.US,D,20240924,000000,25.0043,25.0735,24.9871,25.0685,1694520.1756716,0
+SCHR.US,D,20240925,000000,25.0389,25.0389,25.0043,25.0093,1719174.6631445,0
+SCHR.US,D,20240926,000000,25.0093,25.0143,24.9576,24.9797,1538301.5190505,0
+SCHR.US,D,20240927,000000,25.0192,25.0636,25.0068,25.0489,1701102.9400256,0
+SCHR.US,D,20240930,000000,25.0292,25.0339,24.9626,24.9897,2255253.8527739,0
+SCHR.US,D,20241001,000000,25.0453,25.0997,25.0304,25.0503,3223602.3135115,0
+SCHR.US,D,20241002,000000,24.9859,25.0198,24.966,25.0106,1831318.0793665,0
+SCHR.US,D,20241003,000000,24.966,24.9666,24.9116,24.9215,1495954.9866839,0
+SCHR.US,D,20241004,000000,24.7531,24.7878,24.7085,24.7234,1567575.9212295,0
+SCHR.US,D,20241007,000000,24.6491,24.6778,24.6423,24.6541,1209871.0383311,0
+SCHR.US,D,20241008,000000,24.6391,24.6738,24.6294,24.6738,1036618.6832048,0
+SCHR.US,D,20241009,000000,24.6441,24.6491,24.602,24.6144,1873960.3086994,0
+SCHR.US,D,20241010,000000,24.6144,24.6333,24.5625,24.6244,2598433.9964374,0
+SCHR.US,D,20241011,000000,24.6144,24.6541,24.6045,24.6441,830984.36146434,0
+SCHR.US,D,20241014,000000,24.5747,24.6045,24.565,24.5947,531458.99445202,0
+SCHR.US,D,20241015,000000,24.6738,24.6937,24.6542,24.6838,1164147.6005147,0
+SCHR.US,D,20241016,000000,24.7135,24.7333,24.6937,24.7135,1656248.4977428,0
+SCHR.US,D,20241017,000000,24.6441,24.6441,24.6144,24.6244,848769.96102298,0
+SCHR.US,D,20241018,000000,24.664,24.6738,24.6442,24.6541,2519965.1467073,0
+SCHR.US,D,20241021,000000,24.6045,24.6143,24.5352,24.545,1067243.9975382,0
+SCHR.US,D,20241022,000000,24.545,24.565,24.5055,24.5154,1619313.3691822,0
+SCHR.US,D,20241023,000000,24.4659,24.4857,24.446,24.4659,3577957.442233,0
+SCHR.US,D,20241024,000000,24.4857,24.5352,24.4708,24.5055,1281539.4226797,0
+SCHR.US,D,20241025,000000,24.545,24.545,24.456,24.4659,893672.61820467,0
+SCHR.US,D,20241028,000000,24.4757,24.4757,24.3966,24.4263,1992031.5716604,0
+SCHR.US,D,20241029,000000,24.3669,24.446,24.3469,24.446,3650389.0617105,0
+SCHR.US,D,20241030,000000,24.456,24.5013,24.3866,24.3966,1121421.5768489,0
+SCHR.US,D,20241031,000000,24.3569,24.4163,24.3272,24.3866,1041138.5293321,0
+SCHR.US,D,20241101,000000,24.4314,24.4367,24.2922,24.312,3603485.7272306,0
+SCHR.US,D,20241104,000000,24.4114,24.4313,24.3518,24.3916,1280710.6833206,0
+SCHR.US,D,20241105,000000,24.3717,24.4016,24.3022,24.3916,1761173.5018542,0
+SCHR.US,D,20241106,000000,24.2028,24.2822,24.1929,24.2226,2704295.4630527,0
+SCHR.US,D,20241107,000000,24.3022,24.3915,24.2952,24.3717,1838614.8638926,0
+SCHR.US,D,20241108,000000,24.3916,24.4313,24.3518,24.3717,1646146.8254454,0
+SCHR.US,D,20241111,000000,24.322,24.322,24.2922,24.312,1291107.5632046,0
+SCHR.US,D,20241112,000000,24.2574,24.2922,24.2077,24.2226,2126031.1452434,0
+SCHR.US,D,20241113,000000,24.312,24.317,24.2226,24.2425,1397843.0951269,0
+SCHR.US,D,20241114,000000,24.2674,24.3022,24.1978,24.2226,1691170.1244279,0
+SCHR.US,D,20241115,000000,24.193,24.3022,24.153,24.2425,1903542.5437173,0
+SCHR.US,D,20241118,000000,24.2523,24.2922,24.2226,24.2822,1898286.7569442,0
+SCHR.US,D,20241119,000000,24.3418,24.3419,24.312,24.312,1687474.7751136,0
+SCHR.US,D,20241120,000000,24.2773,24.322,24.2723,24.2922,1704710.0130942,0
+SCHR.US,D,20241121,000000,24.3028,24.3418,24.2524,24.2822,1209208.2396057,0
+SCHR.US,D,20241122,000000,24.2972,24.3022,24.2723,24.2822,2592574.781157,0
+SCHR.US,D,20241125,000000,24.4214,24.4512,24.3916,24.4512,1946910.8332738,0
+SCHR.US,D,20241126,000000,24.4164,24.4214,24.3816,24.4114,1412367.9407708,0
+SCHR.US,D,20241127,000000,24.4911,24.5108,24.4612,24.481,2255632.9715339,0
+SCHR.US,D,20241129,000000,24.5556,24.5606,24.5308,24.5506,1360162.2027045,0
+SCHR.US,D,20241202,000000,24.5051,24.5747,24.4851,24.5649,2005446.6706177,0
+SCHR.US,D,20241203,000000,24.5748,24.5848,24.5051,24.525,6019067.3275251,0
+SCHR.US,D,20241204,000000,24.4845,24.5848,24.4652,24.5848,3214558.2903633,0
+SCHR.US,D,20241205,000000,24.5344,24.5848,24.525,24.5848,1763992.4690855,0
+SCHR.US,D,20241206,000000,24.6645,24.6645,24.6047,24.6546,2411038.3324815,0
+SCHR.US,D,20241209,000000,24.6197,24.6247,24.5848,24.5948,1494811.7284546,0
+SCHR.US,D,20241210,000000,24.5553,24.5748,24.535,24.5748,1166571.9148338,0
+SCHR.US,D,20241211,000000,24.5948,24.6047,24.5075,24.525,1765272.3715488,0
+SCHR.US,D,20241212,000000,24.51,24.525,24.4552,24.4652,1718535.870472,0
+SCHR.US,D,20241213,000000,24.4452,24.4452,24.3755,24.4054,1874179.4326383,0
+SCHR.US,D,20241216,000000,24.4153,24.4253,24.3755,24.3954,2530064.2462745,0
+SCHR.US,D,20241217,000000,24.3854,24.4153,24.3755,24.3854,2220157.3302408,0
+SCHR.US,D,20241218,000000,24.4054,24.4211,24.2359,24.2558,5113336.7261438,0
+SCHR.US,D,20241219,000000,24.2258,24.2458,24.1761,24.196,7034174.421307,0
+SCHR.US,D,20241220,000000,24.3,24.32,24.26,24.27,2808358,0
+SCHR.US,D,20241223,000000,24.2509,24.26,24.19,24.19,3026303,0
+SCHR.US,D,20241224,000000,24.17,24.21,24.16,24.21,2336496,0
+SCHR.US,D,20241226,000000,24.1599,24.23,24.15,24.22,1687829,0
+SCHR.US,D,20241227,000000,24.21,24.29,24.19,24.21,3157062,0
+SCHR.US,D,20241230,000000,24.2785,24.31,24.27,24.31,2873426,0
+SCHR.US,D,20241231,000000,24.325,24.3399,24.26,24.29,1623190,0
+SCHR.US,D,20250102,000000,24.315,24.33,24.25,24.28,2514251,0
+SCHR.US,D,20250103,000000,24.31,24.3187,24.25,24.25,1837377,0
+SCHR.US,D,20250106,000000,24.245,24.26,24.22,24.26,1777629,0
+SCHR.US,D,20250107,000000,24.24,24.2499,24.17,24.19,1626663,0
+SCHR.US,D,20250108,000000,24.1701,24.23,24.1701,24.23,1392896,0
+SCHR.US,D,20250110,000000,24.13,24.15,24.07,24.07,2546227,0
+SCHR.US,D,20250113,000000,24.08,24.08,24.04,24.05,2410567,0
+SCHR.US,D,20250114,000000,24.07,24.08,24.05,24.06,1655571,0
+SCHR.US,D,20250115,000000,24.2393,24.2599,24.21,24.24,1361436,0
+SCHR.US,D,20250116,000000,24.23,24.32,24.21,24.29,1386906,0
+SCHR.US,D,20250117,000000,24.31,24.32,24.275,24.3,1510955,0
+SCHR.US,D,20250121,000000,24.335,24.3499,24.31,24.33,1751077,0
+SCHR.US,D,20250122,000000,24.33,24.33,24.28,24.28,2659421,0
+SCHR.US,D,20250123,000000,24.245,24.28,24.24,24.26,1886594,0
+SCHR.US,D,20250124,000000,24.279,24.3299,24.265,24.31,1517773,0
+SCHR.US,D,20250127,000000,24.41,24.4284,24.37,24.41,1531297,0
+SCHR.US,D,20250128,000000,24.38,24.42,24.3601,24.41,2581807,0
+SCHR.US,D,20250129,000000,24.44,24.4499,24.35,24.39,1381859,0
+SCHR.US,D,20250130,000000,24.435,24.4587,24.42,24.44,1569896,0
+SCHR.US,D,20250131,000000,24.44,24.47,24.38,24.41,2168424,0
+SCHR.US,D,20250203,000000,24.35,24.4081,24.3,24.33,2517115,0
+SCHR.US,D,20250204,000000,24.3001,24.39,24.3,24.36,1712956,0
+SCHR.US,D,20250205,000000,24.42,24.49,24.42,24.46,1251188,0
+SCHR.US,D,20250206,000000,24.43,24.45,24.41,24.42,1404795,0
+SCHR.US,D,20250207,000000,24.3751,24.39,24.34,24.36,1352550,0
+SCHR.US,D,20250210,000000,24.385,24.41,24.35,24.36,1295735,0
+SCHR.US,D,20250211,000000,24.3399,24.3499,24.32,24.34,1086852,0
+SCHR.US,D,20250212,000000,24.2297,24.2297,24.19,24.22,1471046,0
+SCHR.US,D,20250213,000000,24.295,24.34,24.29,24.32,1041662,0
+SCHR.US,D,20250214,000000,24.4189,24.4399,24.39,24.39,1347389,0
+SCHR.US,D,20250218,000000,24.3699,24.38,24.32,24.33,1392910,0
+SCHR.US,D,20250219,000000,24.3299,24.37,24.32,24.37,1322003,0
+SCHR.US,D,20250220,000000,24.385,24.41,24.38,24.4,1035386,0
+SCHR.US,D,20250221,000000,24.405,24.51,24.4,24.49,2815078,0
+SCHR.US,D,20250224,000000,24.472,24.54,24.4701,24.54,1177167,0
+SCHR.US,D,20250225,000000,24.6312,24.6799,24.62,24.67,1649401,0
+SCHR.US,D,20250226,000000,24.66,24.72,24.63,24.72,1408787,0
+SCHR.US,D,20250227,000000,24.66,24.71,24.65,24.7,1285285,0
+SCHR.US,D,20250228,000000,24.76,24.82,24.72,24.81,1792867,0
+SCHR.US,D,20250303,000000,24.66,24.8,24.66,24.79,1979680,0
+SCHR.US,D,20250304,000000,24.825,24.88,24.723,24.76,2030870,0
+SCHR.US,D,20250305,000000,24.77,24.785,24.65,24.65,2024792,0
+SCHR.US,D,20250306,000000,24.66,24.685,24.595,24.65,1782392,0
+SCHR.US,D,20250307,000000,24.75,24.76,24.6186,24.64,1804442,0
+SCHR.US,D,20250310,000000,24.74,24.8,24.7215,24.77,6162445,0
+SCHR.US,D,20250311,000000,24.771,24.8182,24.69,24.72,4403894,0
+SCHR.US,D,20250312,000000,24.66,24.7083,24.65,24.65,4376464,0
+SCHR.US,D,20250313,000000,24.6487,24.74,24.6213,24.72,4796817,0
+SCHR.US,D,20250314,000000,24.6915,24.7,24.65,24.65,1290899,0
+SCHR.US,D,20250317,000000,24.685,24.72,24.6417,24.66,2169159,0
+SCHR.US,D,20250318,000000,24.645,24.7186,24.645,24.68,1263317,0
+SCHR.US,D,20250319,000000,24.6601,24.76,24.64,24.75,1920058,0
+SCHR.US,D,20250320,000000,24.835,24.84,24.75,24.79,1768891,0
+SCHR.US,D,20250321,000000,24.815,24.83,24.77,24.77,1708515,0
+SCHR.US,D,20250324,000000,24.724,24.73,24.67,24.67,1102409,0
+SCHR.US,D,20250325,000000,24.69,24.7299,24.68,24.7,1492730,0
+SCHR.US,D,20250326,000000,24.685,24.71,24.66,24.67,3830324,0
+SCHR.US,D,20250327,000000,24.6789,24.6985,24.66,24.67,1512077,0
+SCHR.US,D,20250328,000000,24.7589,24.83,24.75,24.81,1081039,0
+SCHR.US,D,20250331,000000,24.875,24.8985,24.81,24.86,1990063,0
+SCHR.US,D,20250401,000000,24.82,24.88,24.81,24.84,1598832,0
+SCHR.US,D,20250402,000000,24.9,24.91,24.76,24.81,1703507,0
+SCHR.US,D,20250403,000000,25.035,25.09,24.995,25.03,2038600,0
+SCHR.US,D,20250404,000000,25.2,25.26,25.06,25.07,2946069,0
+SCHR.US,D,20250407,000000,25.0901,25.1285,24.865,24.92,7266362,0
+SCHR.US,D,20250408,000000,24.785,24.93,24.78,24.83,2775690,0
+SCHR.US,D,20250409,000000,24.73,24.8,24.56,24.74,4699491,0
+SCHR.US,D,20250410,000000,24.75,24.8,24.67,24.67,7138708,0
+SCHR.US,D,20250411,000000,24.585,24.6,24.46,24.55,5276046,0
+SCHR.US,D,20250414,000000,24.635,24.74,24.6201,24.71,2194603,0
+SCHR.US,D,20250415,000000,24.72,24.8084,24.72,24.76,1481663,0
+SCHR.US,D,20250416,000000,24.795,24.87,24.76,24.86,2421761,0
+SCHR.US,D,20250417,000000,24.85,24.87,24.8,24.82,2303682,0
+SCHR.US,D,20250421,000000,24.795,24.86,24.76,24.76,1538147,0
+SCHR.US,D,20250422,000000,24.7801,24.8,24.7517,24.77,2154348,0
+SCHR.US,D,20250423,000000,24.855,24.895,24.73,24.73,2886725,0
+SCHR.US,D,20250424,000000,24.82,24.86,24.8,24.86,1637201,0
+SCHR.US,D,20250425,000000,24.88,24.9199,24.86,24.89,1479115,0
+SCHR.US,D,20250428,000000,24.895,25,24.89,24.99,1366019,0
+SCHR.US,D,20250429,000000,24.98,25.05,24.98,25.04,1376013,0
+SCHR.US,D,20250430,000000,25.055,25.1098,25.0447,25.1,1839415,0
+SCHR.US,D,20250501,000000,25.05,25.06,24.8945,24.93,2873632,0
+SCHR.US,D,20250502,000000,24.845,24.87,24.77,24.81,2696353,0
+SCHR.US,D,20250505,000000,24.8,24.81,24.74,24.77,2170172,0
+SCHR.US,D,20250506,000000,24.7899,24.83,24.77,24.82,927012,0
+SCHR.US,D,20250507,000000,24.8399,24.8899,24.83,24.87,1363229,0
+SCHR.US,D,20250508,000000,24.8458,24.85,24.711,24.73,1668385,0
+SCHR.US,D,20250509,000000,24.76,24.8,24.73,24.74,1363344,0
+SCHR.US,D,20250512,000000,24.605,24.65,24.6,24.62,1565386,0
+SCHR.US,D,20250513,000000,24.64,24.65,24.58,24.6,1578151,0
+SCHR.US,D,20250514,000000,24.595,24.61,24.53,24.54,2542521,0
+SCHR.US,D,20250515,000000,24.625,24.66,24.6,24.66,1690306,0
+SCHR.US,D,20250516,000000,24.725,24.73,24.65,24.65,1764486,0
+SCHR.US,D,20250519,000000,24.59,24.67,24.58,24.66,2018140,0
+SCHR.US,D,20250520,000000,24.6399,24.67,24.61,24.65,2146881,0
+SCHR.US,D,20250521,000000,24.5999,24.6199,24.535,24.57,1928040,0
+SCHR.US,D,20250522,000000,24.58,24.63,24.555,24.63,1664570,0
+SCHR.US,D,20250523,000000,24.7099,24.71,24.65,24.66,1551847,0
+SCHR.US,D,20250527,000000,24.7,24.74,24.67,24.73,1438805,0
+SCHR.US,D,20250528,000000,24.695,24.7,24.66,24.68,1861157,0
+SCHR.US,D,20250529,000000,24.725,24.77,24.72,24.76,1534361,0
+SCHR.US,D,20250530,000000,24.775,24.8199,24.76,24.81,1572068,0
+SCHR.US,D,20250602,000000,24.6895,24.715,24.65,24.68,1484200,0
+SCHR.US,D,20250603,000000,24.696,24.715,24.64,24.66,2217123,0
+SCHR.US,D,20250604,000000,24.72,24.79,24.7044,24.78,1339798,0
+SCHR.US,D,20250605,000000,24.7601,24.8,24.7,24.71,3089593,0
+SCHR.US,D,20250606,000000,24.6094,24.6299,24.56,24.57,1516628,0
+SCHR.US,D,20250609,000000,24.5799,24.63,24.57,24.61,1097113,0
+SCHR.US,D,20250610,000000,24.655,24.66,24.6115,24.63,1715403,0
+SCHR.US,D,20250611,000000,24.675,24.72,24.66,24.71,1728817,0
+SCHR.US,D,20250612,000000,24.78,24.785,24.75,24.77,1694444,0
+SCHR.US,D,20250613,000000,24.74,24.76,24.68,24.73,1372249,0
+SCHR.US,D,20250616,000000,24.7099,24.74,24.68,24.69,1142595,0
+SCHR.US,D,20250617,000000,24.7282,24.77,24.7,24.75,985156,0
+SCHR.US,D,20250618,000000,24.7858,24.83,24.7444,24.78,1149720,0
+SCHR.US,D,20250620,000000,24.75,24.8199,24.74,24.8,1028326,0
+SCHR.US,D,20250623,000000,24.8447,24.9199,24.8312,24.86,1490119,0
+SCHR.US,D,20250624,000000,24.855,24.94,24.8411,24.93,1493147,0
+SCHR.US,D,20250625,000000,24.8915,24.95,24.88,24.95,1017518,0
+SCHR.US,D,20250626,000000,24.975,25.01,24.96,25.01,1135884,0
+SCHR.US,D,20250627,000000,24.965,25.01,24.959,24.97,1317112,0
+SCHR.US,D,20250630,000000,25.005,25.0387,24.98,25.03,1573335,0
+SCHR.US,D,20250701,000000,24.93,24.95,24.87,24.9,1737084,0
+SCHR.US,D,20250702,000000,24.87,24.89,24.85,24.87,1606443,0
+SCHR.US,D,20250703,000000,24.805,24.82,24.78,24.81,1094767,0
+SCHR.US,D,20250707,000000,24.785,24.79,24.75,24.77,2716010,0
+SCHR.US,D,20250708,000000,24.7293,24.7485,24.72,24.74,1627120,0
+SCHR.US,D,20250709,000000,24.765,24.83,24.765,24.82,1715625,0
+SCHR.US,D,20250710,000000,24.8102,24.82,24.7801,24.82,1276869,0
+SCHR.US,D,20250711,000000,24.7634,24.77,24.74,24.76,1343349,0
+SCHR.US,D,20250714,000000,24.755,24.78,24.73,24.76,1207248,0
+SCHR.US,D,20250715,000000,24.765,24.77,24.67,24.69,1322835,0
+SCHR.US,D,20250716,000000,24.71,24.7599,24.7001,24.75,2235746,0
+SCHR.US,D,20250717,000000,24.75,24.77,24.72,24.73,1608340,0
+SCHR.US,D,20250718,000000,24.79,24.81,24.78,24.79,1576241,0
+SCHR.US,D,20250721,000000,24.85,24.8799,24.84,24.85,1308958,0
+SCHR.US,D,20250722,000000,24.8688,24.91,24.8601,24.89,1301572,0
+SCHR.US,D,20250723,000000,24.8537,24.87,24.82,24.83,1303683,0
+SCHR.US,D,20250724,000000,24.7701,24.8199,24.77,24.81,1430300,0
+SCHR.US,D,20250725,000000,24.8,24.84,24.7901,24.84,1226203,0
+SCHR.US,D,20250728,000000,24.805,24.82,24.8,24.8,1058122,0
+SCHR.US,D,20250729,000000,24.825,24.91,24.82,24.9,1705302,0
+SCHR.US,D,20250730,000000,24.845,24.8985,24.825,24.84,1921913,0
+SCHR.US,D,20250731,000000,24.86,24.8899,24.84,24.84,1193261,0
+SCHR.US,D,20250801,000000,24.925,25.0084,24.925,24.99,2730430,0
+SCHR.US,D,20250804,000000,25.015,25.0299,24.97,25.01,2968741,0
+SCHR.US,D,20250805,000000,24.985,25.02,24.98,24.99,2255719,0
+SCHR.US,D,20250806,000000,24.975,25.0099,24.93,24.99,1801514,0
+SCHR.US,D,20250807,000000,24.995,25.01,24.9617,24.98,1437036,0
+SCHR.US,D,20250808,000000,24.955,24.96,24.93,24.94,883591,0
+SCHR.US,D,20250811,000000,24.94,24.96,24.93,24.94,1864562,0
+SCHR.US,D,20250812,000000,24.925,24.95,24.91,24.94,1343954,0
+SCHR.US,D,20250813,000000,25.0058,25.03,25,25.02,1594955,0
+SCHR.US,D,20250814,000000,24.9715,24.99,24.9414,24.95,1090028,0
+SCHR.US,D,20250815,000000,24.96,24.97,24.92,24.92,1038366,0
+SCHR.US,D,20250818,000000,24.945,24.95,24.9001,24.91,1137216,0
+SCHR.US,D,20250819,000000,24.945,24.97,24.94,24.97,1236248,0
+SCHR.US,D,20250820,000000,24.96,25.005,24.9501,24.99,2605736,0
+SCHR.US,D,20250821,000000,24.96,24.9699,24.91,24.92,1432880,0
+SCHR.US,D,20250822,000000,24.955,25.06,24.95,25.05,2131023,0
+SCHR.US,D,20250825,000000,25.0099,25.03,24.99,25.01,1297757,0
+SCHR.US,D,20250826,000000,25.04,25.07,25.0213,25.07,1414999,0
+SCHR.US,D,20250827,000000,25.055,25.11,25.0401,25.11,1491620,0
+SCHR.US,D,20250828,000000,25.095,25.13,25.09,25.12,1341744,0
+SCHR.US,D,20250829,000000,25.125,25.15,25.1101,25.14,1570791,0
+SCHR.US,D,20250902,000000,24.985,25.02,24.98,25,1917552,0
+SCHR.US,D,20250903,000000,25.01,25.0899,25,25.06,1241320,0
+SCHR.US,D,20250904,000000,25.1,25.13,25.0818,25.13,1782253,0
+SCHR.US,D,20250905,000000,25.2473,25.2699,25.21,25.22,1449444,0
+SCHR.US,D,20250908,000000,25.26,25.26,25.23,25.26,1512527,0
+SCHR.US,D,20250909,000000,25.2401,25.27,25.2,25.2,2100639,0
+SCHR.US,D,20250910,000000,25.245,25.26,25.23,25.24,1198426,0
+SCHR.US,D,20250911,000000,25.265,25.3,25.25,25.25,1412177,0
+SCHR.US,D,20250912,000000,25.225,25.23,25.1801,25.21,1509721,0
+SCHR.US,D,20250915,000000,25.245,25.25,25.23,25.23,1146153,0
+SCHR.US,D,20250916,000000,25.245,25.2784,25.2419,25.25,1538040,0
+SCHR.US,D,20250917,000000,25.27,25.315,25.195,25.2,2625130,0
+SCHR.US,D,20250918,000000,25.15,25.19,25.14,25.17,2308988,0
+SCHR.US,D,20250919,000000,25.17,25.18,25.1401,25.16,1354743,0
+SCHR.US,D,20250922,000000,25.17,25.17,25.13,25.13,1362761,0
+SCHR.US,D,20250923,000000,25.16,25.18,25.14,25.17,1764405,0
+SCHR.US,D,20250924,000000,25.155,25.16,25.13,25.13,1553660,0
+SCHR.US,D,20250925,000000,25.0899,25.1,25.0501,25.09,1334590,0
+SCHR.US,D,20250926,000000,25.075,25.1099,25.06,25.07,2089280,0
+SCHR.US,D,20250929,000000,25.0935,25.13,25.0915,25.11,1267255,0
+SCHR.US,D,20250930,000000,25.1399,25.17,25.115,25.13,5594019,0
+SCHR.US,D,20251001,000000,25.13,25.14,25.082,25.12,2638568,0
+SCHR.US,D,20251002,000000,25.1099,25.14,25.09,25.14,1974444,0
+SCHR.US,D,20251003,000000,25.1201,25.1388,25.09,25.1,1317082,0
+SCHR.US,D,20251006,000000,25.0587,25.0884,25.05,25.06,1642290,0
+SCHR.US,D,20251007,000000,25.062,25.12,25.06,25.1,1704202,0
+SCHR.US,D,20251008,000000,25.125,25.1288,25.08,25.09,2505459,0
+SCHR.US,D,20251009,000000,25.08,25.09,25.065,25.07,1926252,0
+SCHR.US,D,20251010,000000,25.1349,25.21,25.1201,25.2,1751943,0
+SCHR.US,D,20251013,000000,25.2,25.22,25.17,25.22,2233670,0
+SCHR.US,D,20251014,000000,25.225,25.26,25.2101,25.26,2254493,0
+SCHR.US,D,20251015,000000,25.245,25.27,25.22,25.24,3456086,0
+SCHR.US,D,20251016,000000,25.2163,25.33,25.2135,25.33,2757299,0
+SCHR.US,D,20251017,000000,25.307,25.31,25.27,25.29,2120537,0
+SCHR.US,D,20251020,000000,25.295,25.31,25.28,25.3,1508442,0
+SCHR.US,D,20251021,000000,25.3348,25.3499,25.32,25.34,1418110,0
+SCHR.US,D,20251022,000000,25.325,25.35,25.31,25.33,1836141,0
+SCHR.US,D,20251023,000000,25.3058,25.31,25.27,25.28,1656983,0
+SCHR.US,D,20251024,000000,25.305,25.31,25.2701,25.3,1677493,0
+SCHR.US,D,20251027,000000,25.2684,25.29,25.2401,25.29,1660135,0
+SCHR.US,D,20251028,000000,25.275,25.31,25.2701,25.3,1549219,0
+SCHR.US,D,20251029,000000,25.2976,25.3,25.17,25.17,2209337,0
+SCHR.US,D,20251030,000000,25.135,25.195,25.13,25.16,1723266,0
+SCHR.US,D,20251031,000000,25.19,25.2,25.17,25.19,2566963,0
+SCHR.US,D,20251103,000000,25.075,25.105,25.07,25.09,3321783,0
+SCHR.US,D,20251104,000000,25.11,25.13,25.1,25.12,1966271,0
+SCHR.US,D,20251105,000000,25.09,25.09,25.03,25.03,4317646,0
+SCHR.US,D,20251106,000000,25.105,25.15,25.1,25.14,1578655,0
+SCHR.US,D,20251107,000000,25.12,25.18,25.115,25.14,1751925,0
+SCHR.US,D,20251110,000000,25.1199,25.1395,25.11,25.11,1416947,0
+SCHR.US,D,20251111,000000,25.1542,25.18,25.1401,25.17,2249246,0
+SCHR.US,D,20251112,000000,25.1601,25.19,25.1501,25.18,1702678,0
+SCHR.US,D,20251113,000000,25.125,25.1582,25.12,25.13,1706255,0
+SCHR.US,D,20251114,000000,25.1799,25.1875,25.09,25.11,1516704,0
+SCHR.US,D,20251117,000000,25.115,25.13,25.1,25.11,1840316,0
+SCHR.US,D,20251118,000000,25.1786,25.195,25.13,25.16,2185491,0
+SCHR.US,D,20251119,000000,25.1799,25.18,25.13,25.14,2020282,0
+SCHR.US,D,20251120,000000,25.17,25.2099,25.15,25.19,1928820,0
+SCHR.US,D,20251121,000000,25.26,25.26,25.2101,25.25,2946079,0
+SCHR.US,D,20251124,000000,25.265,25.28,25.24,25.27,1518937,0
+SCHR.US,D,20251125,000000,25.285,25.3399,25.28,25.31,1661669,0
+SCHR.US,D,20251126,000000,25.3,25.33,25.2711,25.325,1253420,0
+SCHR.US,D,20251128,000000,25.3294,25.33,25.2844,25.3,1674172,0
+SCHR.US,D,20251201,000000,25.15,25.17,25.13,25.14,2248004,0
+SCHR.US,D,20251202,000000,25.135,25.1699,25.13,25.16,1387549,0
+SCHR.US,D,20251203,000000,25.195,25.2094,25.1642,25.2,1428638,0
+SCHR.US,D,20251204,000000,25.1699,25.17,25.13,25.14,1431290,0
+SCHR.US,D,20251205,000000,25.145,25.15,25.0901,25.11,6959039,0
+SCHR.US,D,20251208,000000,25.095,25.0985,25.0306,25.07,1524046,0
+SCHR.US,D,20251209,000000,25.089,25.09,25.03,25.04,1326153,0
+SCHR.US,D,20251210,000000,25.02,25.11,25.02,25.11,2321594,0
+SCHR.US,D,20251211,000000,25.1414,25.16,25.1,25.11,1523233,0
+SCHR.US,D,20251212,000000,25.07,25.09,25.07,25.08,1563970,0
+SCHR.US,D,20251215,000000,25.12,25.1399,25.09,25.11,1671556,0
+SCHR.US,D,20251216,000000,25.0999,25.16,25.092,25.14,3855413,0
+SCHR.US,D,20251217,000000,25.125,25.15,25.12,25.15,2115922,0
+SCHR.US,D,20251218,000000,25.19,25.2099,25.1601,25.19,1445323,0
+SCHR.US,D,20251219,000000,25.08,25.1,25.07,25.08,1859289,0
+SCHR.US,D,20251222,000000,25.06,25.07,25.04,25.05,1740498,0
+SCHR.US,D,20251223,000000,25.015,25.05,25,25.04,1617013,0
+SCHR.US,D,20251224,000000,25.06,25.08,25.05,25.08,1251274,0
+SCHR.US,D,20251226,000000,25.1191,25.12,25.09,25.11,1751930,0
+SCHR.US,D,20251229,000000,25.1239,25.14,25.1101,25.14,1667404,0
+SCHR.US,D,20251230,000000,25.114,25.14,25.11,25.13,1661545,0
+SCHR.US,D,20251231,000000,25.1,25.1299,25.07,25.08,1297922,0
+SCHR.US,D,20260102,000000,25.095,25.1,25.06,25.07,2110918,0
+SCHR.US,D,20260105,000000,25.1,25.12,25.08,25.11,4235428,0
+SCHR.US,D,20260106,000000,25.0993,25.11,25.0701,25.1,1807678,0
+SCHR.US,D,20260107,000000,25.145,25.15,25.11,25.13,2320608,0
+SCHR.US,D,20260108,000000,25.09,25.11,25.08,25.08,1427758,0
+SCHR.US,D,20260109,000000,25.075,25.1099,25.06,25.08,2846913,0
+SCHR.US,D,20260112,000000,25.065,25.09,25.0502,25.07,2243251,0
+SCHR.US,D,20260113,000000,25.0995,25.115,25.07,25.1,2092511,0
+SCHR.US,D,20260114,000000,25.1031,25.14,25.1,25.13,2447453,0
+SCHR.US,D,20260115,000000,25.1199,25.12,25.07,25.08,2403060,0
+SCHR.US,D,20260116,000000,25.07,25.08,25.01,25.02,2818750,0
+SCHR.US,D,20260120,000000,24.985,25,24.961,24.97,2176437,0
+SCHR.US,D,20260121,000000,24.99,25.02,24.97,25.02,2375300,0
+SCHR.US,D,20260122,000000,24.9837,25.01,24.97,25,2345926,0
+SCHR.US,D,20260123,000000,25,25.03,24.99,25.03,2079790,0
+SCHR.US,D,20260126,000000,25.045,25.06,25.03,25.04,2990414,0
+SCHR.US,D,20260127,000000,25.0401,25.07,25.03,25.03,1993042,0
+SCHR.US,D,20260128,000000,25.035,25.04,25,25.03,2496989,0
+SCHR.US,D,20260129,000000,25.025,25.07,25.02,25.05,1738191,0
+SCHR.US,D,20260130,000000,25.07,25.08,25.0521,25.07,3469840,0
+SCHR.US,D,20260202,000000,24.98,24.99,24.9301,24.94,3606771,0
+SCHR.US,D,20260203,000000,24.93,24.96,24.92,24.96,2854484,0
+SCHR.US,D,20260204,000000,24.935,24.9716,24.93,24.96,2189098,0
+SCHR.US,D,20260205,000000,25.0125,25.07,25,25.07,2268833,0
+SCHR.US,D,20260206,000000,25.0758,25.08,25.03,25.05,2032031,0
+SCHR.US,D,20260209,000000,25.055,25.08,25.04,25.07,1791986,0
+SCHR.US,D,20260210,000000,25.13,25.15,25.12,25.14,1731305,0
+SCHR.US,D,20260211,000000,25.07,25.12,25.06,25.09,1956907,0
+SCHR.US,D,20260212,000000,25.105,25.19,25.1,25.19,2674542,0
+SCHR.US,D,20260213,000000,25.24,25.27,25.23,25.27,2067247,0
+SCHR.US,D,20260217,000000,25.255,25.28,25.24,25.26,2839153,0
+SCHR.US,D,20260218,000000,25.22,25.23,25.21,25.215,2946156,0
diff --git a/daily/us/nyse etfs/1/sdow.us.txt b/daily/us/nyse etfs/1/sdow.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..40d30bd6c0625e8de178bffcaaf0f3f5d3f53ad8
--- /dev/null
+++ b/daily/us/nyse etfs/1/sdow.us.txt	
@@ -0,0 +1,4029 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SDOW.US,D,20100211,000000,54274.8,54449.6,52092.4,52380.4,7.018434319614,0
+SDOW.US,D,20100212,000000,53959.2,54369.2,52864,53348.4,5.5408691996952,0
+SDOW.US,D,20100216,000000,51958,51997.6,50084,50271.2,9.2347819994921,0
+SDOW.US,D,20100217,000000,49842.8,49982.8,49339.2,49587.2,8.4959994395327,0
+SDOW.US,D,20100218,000000,49781.6,49781.6,48211.2,48304.8,35.09217159807,0
+SDOW.US,D,20100219,000000,48654.8,48969.2,47653.6,48170.4,83.851820555388,0
+SDOW.US,D,20100222,000000,47653.6,48493.2,47653.6,48425.6,14.406259919208,0
+SDOW.US,D,20100223,000000,48600.8,49816.4,47983.2,49775.2,50.237214077237,0
+SDOW.US,D,20100224,000000,49271.6,49540.4,48158.4,48446.4,72.031299596038,0
+SDOW.US,D,20100225,000000,50635.6,50950.4,49076.8,49076.8,67.967995516262,0
+SDOW.US,D,20100226,000000,48990.4,49789.2,48702.4,49076.8,53.192344317074,0
+SDOW.US,D,20100301,000000,48486,48661.2,47834.8,48003.6,30.659476238314,0
+SDOW.US,D,20100302,000000,47674,48070,47304,48029.2,42.110605917684,0
+SDOW.US,D,20100303,000000,47599.6,48251.2,47136.8,48049.2,26.596172158537,0
+SDOW.US,D,20100304,000000,47768.4,47942.4,47338.4,47371.6,18.100172719004,0
+SDOW.US,D,20100305,000000,47002.8,47002.8,45652.8,45713.2,121.16033983334,0
+SDOW.US,D,20100308,000000,45699.2,45901.6,45699.2,45887.6,12.18991223933,0
+SDOW.US,D,20100309,000000,45928,45975.2,45257.2,45686,31.398258798273,0
+SDOW.US,D,20100310,000000,45558,45934.8,45257.2,45598.4,28.443128558436,0
+SDOW.US,D,20100311,000000,45800.4,46257.6,44994.4,44994.4,38.416693117887,0
+SDOW.US,D,20100312,000000,44430.4,45148.8,44430.4,44834,65.751647836384,0
+SDOW.US,D,20100315,000000,44934.8,45350.4,44578.8,44597.6,19.947129118903,0
+SDOW.US,D,20100316,000000,44390,44807.2,43940.8,43940.8,46.54330127744,0
+SDOW.US,D,20100317,000000,43719.2,43719.2,43034.8,43497.2,26.226780878558,0
+SDOW.US,D,20100318,000000,43316.8,43363.6,42832.8,42892.8,26.965563438517,0
+SDOW.US,D,20100319,000000,42449.6,43800,42423.2,43370,54.669909436993,0
+SDOW.US,D,20100322,000000,43806,43866.4,42564,42718.4,48.390257677338,0
+SDOW.US,D,20100323,000000,42550.4,42712,41543.6,41597.6,52.453561757115,0
+SDOW.US,D,20100324,000000,41912.8,42248,41624.4,42128,25.857389598578,0
+SDOW.US,D,20100325,000000,41368.8,42141.2,40824.8,42060.4,47.651475117379,0
+SDOW.US,D,20100326,000000,41832,42288.4,41348.4,41933.2,28.443128558436,0
+SDOW.US,D,20100329,000000,41556.8,41604,41274.8,41409.6,30.290084958334,0
+SDOW.US,D,20100330,000000,41442.4,41643.6,39979,41368.8,19.577737838923,0
+SDOW.US,D,20100331,000000,41556.8,42088,41389.6,41906.4,49.498431517278,0
+SDOW.US,D,20100401,000000,41052.8,41710.8,40724.4,41026.4,28.812519838415,0
+SDOW.US,D,20100405,000000,40697.2,41038.8,40375.2,40522.8,20.316520398883,0
+SDOW.US,D,20100406,000000,40879.2,40972.8,40375.2,40570.4,58.73321351677,0
+SDOW.US,D,20100407,000000,40844.8,41751.6,40563.2,41322.4,29.920693678354,0
+SDOW.US,D,20100408,000000,41683.6,41879.6,40704,40912.8,26.965563438517,0
+SDOW.US,D,20100409,000000,40724.4,40824.8,40154.4,40174,25.857389598578,0
+SDOW.US,D,20100412,000000,39986.1,40174,39797.8,40140,18.100172719004,0
+SDOW.US,D,20100413,000000,40194,40690.4,39756.8,39952.6,20.685911678862,0
+SDOW.US,D,20100414,000000,39522,39548.8,38776.6,38817.5,34.353389038111,0
+SDOW.US,D,20100415,000000,38951.5,38977.9,38440.6,38548.8,46.17390999746,0
+SDOW.US,D,20100416,000000,38756.9,40288,38609.1,39824.2,69.44556063618,0
+SDOW.US,D,20100419,000000,40187.2,40288,39059,39079.5,39.524866957826,0
+SDOW.US,D,20100420,000000,38723,39113.4,38535.4,38863.7,28.073737278456,0
+SDOW.US,D,20100421,000000,38797.4,39226.9,38440.6,38756.9,38.416693117887,0
+SDOW.US,D,20100422,000000,39434.9,39810.8,38440.6,38589,35.09217159807,0
+SDOW.US,D,20100423,000000,38663.5,38783.7,37883.8,37890.5,46.91269255742,0
+SDOW.US,D,20100426,000000,37588.4,37816.8,37374.4,37816.8,19.947129118903,0
+SDOW.US,D,20100427,000000,38105.6,40140,37239.6,39999.8,68.706778076221,0
+SDOW.US,D,20100428,000000,39468,40226.8,39092.9,39468,65.012865276424,0
+SDOW.US,D,20100429,000000,38897.9,38897.9,37803.4,38159.6,31.767650078253,0
+SDOW.US,D,20100430,000000,37958.6,39770.2,37609.2,39705.1,81.26608159553,0
+SDOW.US,D,20100503,000000,39065.8,39146.5,37903.9,38159.6,35.09217159807,0
+SDOW.US,D,20100504,000000,39233.6,40777.6,39233.6,40468.4,82.743646715449,0
+SDOW.US,D,20100505,000000,41302,41597.6,40220,41093.6,147.75651199187,0
+SDOW.US,D,20100506,000000,41449.2,53045.6,33573.1,44928,315.09076182267,0
+SDOW.US,D,20100507,000000,45391.2,48412,44216.4,46760.8,315.46015310265,0
+SDOW.US,D,20100510,000000,41791.6,42524,40637.6,41227.6,231.23894126728,0
+SDOW.US,D,20100511,000000,42254.4,42375.6,40200.4,41630,106.01529735417,0
+SDOW.US,D,20100512,000000,41214.4,41261.2,39705.1,39770.2,64.274082716465,0
+SDOW.US,D,20100513,000000,40160.4,41127.6,39542.1,41114.4,75.725212395835,0
+SDOW.US,D,20100514,000000,41812,43786.4,41663.2,42933.6,135.56659975254,0
+SDOW.US,D,20100517,000000,42643.6,45014.4,42362.4,42758.4,146.27894687195,0
+SDOW.US,D,20100518,000000,41933.2,44450.8,41683.6,44088.4,135.19720847256,0
+SDOW.US,D,20100519,000000,44692.4,46418,43987.6,44967.6,180.26294463009,0
+SDOW.US,D,20100520,000000,47331.6,49836,47082.8,49816.4,306.22537110316,0
+SDOW.US,D,20100521,000000,51817.2,52192.4,47848.8,47969.2,293.66606758385,0
+SDOW.US,D,20100524,000000,48821.6,49809.2,47902.4,49809.2,197.25494350915,0
+SDOW.US,D,20100525,000000,52924.8,54025.2,49944,49944,335.77667350153,0
+SDOW.US,D,20100526,000000,49339.2,51327.2,48076.4,51104.8,188.75894406962,0
+SDOW.US,D,20100527,000000,48479.2,49010,46578.8,46578.8,198.36311734909,0
+SDOW.US,D,20100528,000000,46834.8,48748.8,46774.8,48324.8,130.76451311281,0
+SDOW.US,D,20100601,000000,49400,49882.8,47184,49829.6,186.91198766972,0
+SDOW.US,D,20100602,000000,49050,49601.2,46444.8,46458,166.96485855082,0
+SDOW.US,D,20100603,000000,45921.2,47486,45659.2,46411.6,88.653907195124,0
+SDOW.US,D,20100604,000000,48674.8,51279.2,48405.6,50722.4,285.90885070427,0
+SDOW.US,D,20100607,000000,50407.2,52656.4,50024.4,52542.8,224.22050694767,0
+SDOW.US,D,20100608,000000,52441.6,53415.2,50353.2,50641.6,218.67963774797,0
+SDOW.US,D,20100609,000000,49768.4,51515.2,48654.8,51078,201.31824758893,0
+SDOW.US,D,20100610,000000,48882.8,48882.8,46740.8,46949.2,235.30224534706,0
+SDOW.US,D,20100611,000000,48010,48042.8,46237.2,46237.2,182.47929230996,0
+SDOW.US,D,20100614,000000,45250.4,46566.4,44652,46431.2,284.43128558436,0
+SDOW.US,D,20100615,000000,45498,45760,43577.6,43677.6,207.2285080686,0
+SDOW.US,D,20100616,000000,44330.4,44444,43370,43544,148.12590327185,0
+SDOW.US,D,20100617,000000,43168.4,44652,43141.2,43249.2,132.61146951271,0
+SDOW.US,D,20100618,000000,43054.8,43296,42643.6,42993.6,69.81495191616,0
+SDOW.US,D,20100621,000000,41476,43712.4,41254,43114.8,257.09633086586,0
+SDOW.US,D,20100622,000000,43047.2,45055.2,42503.6,45008,411.13249461739,0
+SDOW.US,D,20100623,000000,44793.6,45800.4,43973.6,44914.4,172.87511903049,0
+SDOW.US,D,20100624,000000,45558,47055.6,45410.8,46788,313.98258798273,0
+SDOW.US,D,20100625,000000,46492.4,47754.8,46102.4,46498.4,147.75651199187,0
+SDOW.US,D,20100628,000000,46586,47371.6,46129.6,46955.6,208.33668190854,0
+SDOW.US,D,20100629,000000,48614,51461.2,48560.4,50695.2,442.53075341566,0
+SDOW.US,D,20100630,000000,51031.6,52441.6,50118.4,52105.2,191.34468302948,0
+SDOW.US,D,20100701,000000,52192.4,54563.6,51970.8,52884,284.80067686434,0
+SDOW.US,D,20100702,000000,52556.4,54690,52199.2,53589.2,209.44485574848,0
+SDOW.US,D,20100706,000000,51742.8,53884.8,50769.2,52636.4,147.38712071189,0
+SDOW.US,D,20100707,000000,52461.6,52515.2,47956.4,48137.6,149.60346839177,0
+SDOW.US,D,20100708,000000,47163.6,47861.2,46324,46324,329.86641302186,0
+SDOW.US,D,20100709,000000,46385.2,46578.8,45444.4,45512.4,221.63476798781,0
+SDOW.US,D,20100712,000000,45773.6,46142.4,45243.6,45250.4,99.366254314535,0
+SDOW.US,D,20100713,000000,44008,44041.6,42732.4,43282.4,115.61947063364,0
+SDOW.US,D,20100714,000000,43598.4,44060.8,42859.6,43296,212.7693772683,0
+SDOW.US,D,20100715,000000,43323.6,44847.2,43141.2,43343.6,154.40555503151,0
+SDOW.US,D,20100716,000000,44189.2,46834.8,44028.4,46512.4,258.2045047058,0
+SDOW.US,D,20100719,000000,46049.6,46934.8,45417.6,45820.8,254.14120062602,0
+SDOW.US,D,20100720,000000,47820.8,47820.8,44726.8,44853.2,197.62433478913,0
+SDOW.US,D,20100721,000000,44343.6,46908,44316.8,46203.6,160.68520679116,0
+SDOW.US,D,20100722,000000,44880,44894.4,42886.4,43451.2,357.94015030031,0
+SDOW.US,D,20100723,000000,43632.4,43853.2,41926.8,42121.2,305.4865885432,0
+SDOW.US,D,20100726,000000,41986.8,42240.8,40892,40931.6,223.85111566769,0
+SDOW.US,D,20100727,000000,40327.6,41274.8,40288,40770.8,181.00172719004,0
+SDOW.US,D,20100728,000000,40999.6,41624.4,40637.6,41127.6,192.08346558944,0
+SDOW.US,D,20100729,000000,40516.4,42470.4,40220,41630,201.31824758893,0
+SDOW.US,D,20100730,000000,42698.4,43000.8,41107.2,41591.2,173.24451031047,0
+SDOW.US,D,20100802,000000,39952.6,40187.2,38897.9,39146.5,231.97772382724,0
+SDOW.US,D,20100803,000000,39468,39877.8,39166.6,39609.4,199.10189990905,0
+SDOW.US,D,20100804,000000,39314,39535.4,38669.8,38924.4,110.44799271393,0
+SDOW.US,D,20100805,000000,39542.1,39670.5,39011.4,39011.4,118.94399215346,0
+SDOW.US,D,20100806,000000,40107.2,40710.8,39180,39213.1,243.79824478659,0
+SDOW.US,D,20100809,000000,38877.4,39226.9,38461.4,38723,129.65633927287,0
+SDOW.US,D,20100810,000000,39589.7,40220,38475.2,39320.3,175.83024927033,0
+SDOW.US,D,20100811,000000,40791.2,42261.2,40791.2,41960,236.77981046698,0
+SDOW.US,D,20100812,000000,43571.2,43645.2,42336,42819.6,165.11790215092,0
+SDOW.US,D,20100813,000000,43174.4,43242.4,42402.8,43000.8,124.48486135315,0
+SDOW.US,D,20100816,000000,43618.4,44034.8,42738.4,43100.4,93.45599383486,0
+SDOW.US,D,20100817,000000,42134.8,42470.4,40770.8,41778,113.40312295376,0
+SDOW.US,D,20100818,000000,41818.8,42470.4,40812,41456,90.870254875002,0
+SDOW.US,D,20100819,000000,42060.4,43806,41784.8,43073.2,237.14920174696,0
+SDOW.US,D,20100820,000000,43611.6,44719.6,43517.6,43960.4,122.63790495325,0
+SDOW.US,D,20100823,000000,43370,44477.6,42785.2,44410,116.72764447358,0
+SDOW.US,D,20100824,000000,45787.2,46794.8,45237.2,46149.2,254.14120062602,0
+SDOW.US,D,20100825,000000,46881.2,47499.2,45444.4,45894.8,202.42642142887,0
+SDOW.US,D,20100826,000000,45424.4,47130,45290,46921.2,151.45042479167,0
+SDOW.US,D,20100827,000000,46001.6,47479.2,44450.8,44511.2,267.06989542531,0
+SDOW.US,D,20100830,000000,44941.6,46350.4,44564.8,46237.2,106.75407991413,0
+SDOW.US,D,20100831,000000,46733.6,47224.4,45464.8,46338,283.6925030244,0
+SDOW.US,D,20100901,000000,44659.2,44753.6,42611.2,42758.4,244.16763606657,0
+SDOW.US,D,20100902,000000,42524,42926.4,42101.2,42101.2,99.366254314535,0
+SDOW.US,D,20100903,000000,40899.2,41543.6,40462,40556.4,149.97285967175,0
+SDOW.US,D,20100907,000000,41066,41845.2,40899.2,41704.8,84.221211835368,0
+SDOW.US,D,20100908,000000,41536.8,41536.8,40671.2,41200.8,99.735645594514,0
+SDOW.US,D,20100909,000000,39931.4,41180.8,39931.4,40865.6,87.176342075205,0
+SDOW.US,D,20100910,000000,40590.4,40885.2,40200.4,40274,39.894258237806,0
+SDOW.US,D,20100913,000000,39213.1,39904.9,39004.7,39300.6,93.45599383486,0
+SDOW.US,D,20100914,000000,39502.6,39749.8,38776.6,39468,117.46642703354,0
+SDOW.US,D,20100915,000000,39776.9,39965.6,38771,38904.2,111.55616655386,0
+SDOW.US,D,20100916,000000,39200.8,39427.8,38602.1,38602.1,128.17877415295,0
+SDOW.US,D,20100917,000000,38246.7,38958.6,38085.2,38602.1,81.26608159553,0
+SDOW.US,D,20100920,000000,38206.8,38354.2,36722.4,36977.3,198.36311734909,0
+SDOW.US,D,20100921,000000,36876.4,37205.8,36138,36863.9,156.62190271139,0
+SDOW.US,D,20100922,000000,36937,37387.4,36473.7,37065.3,177.30781439025,0
+SDOW.US,D,20100923,000000,37903.9,38105.6,36863.9,37715.6,157.73007655132,0
+SDOW.US,D,20100924,000000,36675.4,36756.4,35728.6,35802,142.58503407216,0
+SDOW.US,D,20100927,000000,35802,36259,35668,36225,114.14190551372,0
+SDOW.US,D,20100928,000000,35983.2,37044.4,35506.6,35755.7,175.46085799035,0
+SDOW.US,D,20100929,000000,36084.1,36326.2,35668,36064.6,66.859821676323,0
+SDOW.US,D,20100930,000000,35473.3,36896.6,34902.8,36426.4,276.67406870478,0
+SDOW.US,D,20101001,000000,35835.7,36514,35674.3,35856.2,115.25007935366,0
+SDOW.US,D,20101004,000000,36252.4,37192.3,35763,36702.5,151.81981607165,0
+SDOW.US,D,20101005,000000,35976.9,36037.8,34607.2,34875.7,173.24451031047,0
+SDOW.US,D,20101006,000000,34861.8,34990.1,34479.4,34559.8,109.70921015397,0
+SDOW.US,D,20101007,000000,34244.9,35231.5,34184.2,34728.5,166.22607599086,0
+SDOW.US,D,20101008,000000,34647.4,34835,33949.1,34191,114.5112967937,0
+SDOW.US,D,20101011,000000,33990,34392.4,33949.1,34070.4,50.606605357217,0
+SDOW.US,D,20101012,000000,34573.9,35016.9,33707.4,34049.8,195.40798710925,0
+SDOW.US,D,20101013,000000,33552.8,33660.1,32760.6,33311.2,261.15963494564,0
+SDOW.US,D,20101014,000000,33305,33969.3,33210.2,33318.1,154.40555503151,0
+SDOW.US,D,20101015,000000,32915.2,34056.6,32868.2,33598.9,147.38712071189,0
+SDOW.US,D,20101018,000000,33566.5,33652.8,32733.4,32915.2,148.12590327185,0
+SDOW.US,D,20101019,000000,33875.8,34848.9,33552.8,34278,238.62676686688,0
+SDOW.US,D,20101020,000000,34116.8,34123.6,32693.6,33136.9,205.3815516687,0
+SDOW.US,D,20101021,000000,32626.1,33452.1,32129.4,32700.1,131.50329567277,0
+SDOW.US,D,20101022,000000,32693.6,33042.4,32626.1,32868.2,74.247647275916,0
+SDOW.US,D,20101025,000000,32384.9,32592.4,31632.7,32532.4,131.50329567277,0
+SDOW.US,D,20101026,000000,33035.6,33163.1,32397.9,32566.7,87.915124635165,0
+SDOW.US,D,20101027,000000,33217.4,33774.1,32807.7,32881.6,241.95128838669,0
+SDOW.US,D,20101028,000000,32491.9,33545.9,32458.2,33069.2,118.94399215346,0
+SDOW.US,D,20101029,000000,33149.4,33324.9,32828,32942.4,104.90712351423,0
+SDOW.US,D,20101101,000000,32592.4,33446.2,31907.6,32901.5,180.63233591007,0
+SDOW.US,D,20101102,000000,32236.7,32397.9,32055.8,32337.6,116.72764447358,0
+SDOW.US,D,20101103,000000,32209.8,33076.1,31968.9,32069.4,132.24207823273,0
+SDOW.US,D,20101104,000000,31122,31195.7,30128.7,30235.8,303.27024086332,0
+SDOW.US,D,20101105,000000,30209.2,30464.4,30048.2,30122.2,102.32138455437,0
+SDOW.US,D,20101108,000000,30370.8,30686,30302.8,30350.1,103.79894967429,0
+SDOW.US,D,20101109,000000,30202.4,31109.4,30195.6,30793.5,178.78537951017,0
+SDOW.US,D,20101110,000000,30847,31471.6,30639.3,30732.4,200.94885630895,0
+SDOW.US,D,20101111,000000,31424.2,31672.9,31162.6,31276.4,93.45599383486,0
+SDOW.US,D,20101112,000000,31766.9,32431,31350.9,32028.3,161.05459807114,0
+SDOW.US,D,20101115,000000,31853.8,31995.5,31289.7,31934.5,121.52973111332,0
+SDOW.US,D,20101116,000000,32539.2,33801.3,32465,33378.2,315.46015310265,0
+SDOW.US,D,20101117,000000,33324.9,33626.4,33190.2,33405.4,86.437559515246,0
+SDOW.US,D,20101118,000000,32626.1,32626.1,31726.1,31941.4,161.05459807114,0
+SDOW.US,D,20101119,000000,32083,32431,31712.8,31746.2,118.94399215346,0
+SDOW.US,D,20101122,000000,32109.9,32922.1,31853.8,31914.4,151.81981607165,0
+SDOW.US,D,20101123,000000,32794,33506.4,32767.1,33102.9,331.34397814178,0
+SDOW.US,D,20101124,000000,32553.1,32687.1,31706,31807.4,144.43199047206,0
+SDOW.US,D,20101126,000000,32592.4,32780.8,32236.7,32553.1,87.176342075205,0
+SDOW.US,D,20101129,000000,33176.5,33915.1,32646,32800.8,242.69007094665,0
+SDOW.US,D,20101130,000000,33714,33774.1,32747.2,33196.4,213.87755110824,0
+SDOW.US,D,20101201,000000,31800.6,31920.9,30780.2,31014.4,241.58189710671,0
+SDOW.US,D,20101202,000000,30881.4,30893.8,30007.4,30122.2,178.04659695021,0
+SDOW.US,D,20101203,000000,30544.5,30544.5,29886.9,29967.2,153.29738119157,0
+SDOW.US,D,20101206,000000,29994,30182.3,29873.9,30101.5,143.32381663212,0
+SDOW.US,D,20101207,000000,29376.8,30135.8,29336.2,30108.3,167.3342498308,0
+SDOW.US,D,20101208,000000,30142,30323.4,29893.7,29940.5,83.113037995429,0
+SDOW.US,D,20101209,000000,29645.7,30269.6,29597.8,29980.4,162.16277191108,0
+SDOW.US,D,20101210,000000,29846.4,30048.2,29638.9,29698.4,88.653907195124,0
+SDOW.US,D,20101213,000000,29349.9,29544.4,29094.1,29483.7,77.941560075713,0
+SDOW.US,D,20101214,000000,29450.3,29450.3,28805.4,29108,138.1523387124,0
+SDOW.US,D,20101215,000000,29176,29322.7,28773,29208.4,173.61390159045,0
+SDOW.US,D,20101216,000000,29134.9,29510.7,28832.3,28920.2,91.609037434961,0
+SDOW.US,D,20101217,000000,29034,29302.2,28913.4,28953.7,78.680342635673,0
+SDOW.US,D,20101220,000000,28838.8,29343.1,28785.2,29080.7,68.337386796241,0
+SDOW.US,D,20101221,000000,28805.4,28913.4,28537.4,28658.2,87.176342075205,0
+SDOW.US,D,20101222,000000,28638.1,28684.5,28409.5,28443.5,51.714779197156,0
+SDOW.US,D,20101223,000000,28402.7,28577.6,28328.9,28335.8,41.371823357725,0
+SDOW.US,D,20101227,000000,28557.5,28773,28437,28470.2,56.516865836892,0
+SDOW.US,D,20101228,000000,28308.6,28590.7,28235,28328.9,40.263649517785,0
+SDOW.US,D,20101229,000000,28181.2,28221.8,27979.2,28215,71.292517036079,0
+SDOW.US,D,20101230,000000,28302,28470.2,28181.2,28349.6,44.326953597562,0
+SDOW.US,D,20101231,000000,28496,28638.1,28168.5,28262.2,30.290084958334,0
+SDOW.US,D,20110103,000000,27603.9,27664.9,27335.2,27651.2,217.57146390803,0
+SDOW.US,D,20110104,000000,27402.2,27859.4,27402.2,27482.7,147.38712071189,0
+SDOW.US,D,20110105,000000,27718.2,27738.2,27113.8,27248.2,123.74607879319,0
+SDOW.US,D,20110106,000000,27133.8,27576.7,27107,27388.6,150.71164223171,0
+SDOW.US,D,20110107,000000,27328.7,28047.4,27214.4,27529.7,167.3342498308,0
+SDOW.US,D,20110110,000000,27825.6,28208.4,27684.6,27718.2,50.975996637196,0
+SDOW.US,D,20110111,000000,27496.2,27784.7,27315.6,27556.9,124.85425263313,0
+SDOW.US,D,20110112,000000,27133.8,27167.5,26784.1,26959.5,149.97285967175,0
+SDOW.US,D,20110113,000000,26952.6,27302,26952.6,27120.6,56.147474556912,0
+SDOW.US,D,20110114,000000,27315.6,27315.6,26690.8,26745.3,106.75407991413,0
+SDOW.US,D,20110118,000000,26711.2,26711.2,26234.2,26375.1,84.221211835368,0
+SDOW.US,D,20110119,000000,26280.9,26589.6,26200.2,26422.1,140.73807767226,0
+SDOW.US,D,20110120,000000,26616.6,26952.6,26314.7,26435.7,179.52416207013,0
+SDOW.US,D,20110121,000000,25992.4,26261.2,25905,26120,79.419125195632,0
+SDOW.US,D,20110124,000000,26200.2,26200.2,25388.2,25401.8,271.87198206505,0
+SDOW.US,D,20110125,000000,25609.6,25891.5,25360.8,25415.4,246.38398374645,0
+SDOW.US,D,20110126,000000,25408.6,25474.8,25126.4,25347.6,224.58989822765,0
+SDOW.US,D,20110127,000000,25354.4,25435.4,25145.9,25354.4,89.023298475104,0
+SDOW.US,D,20110128,000000,25327.6,26515.8,25220.6,26348.6,294.77424142379,0
+SDOW.US,D,20110131,000000,26234.2,26395.2,25938.8,25938.8,197.99372606911,0
+SDOW.US,D,20110201,000000,25562.2,25630.1,24877.7,24965,243.79824478659,0
+SDOW.US,D,20110202,000000,25140,25140,24831,24931.8,114.14190551372,0
+SDOW.US,D,20110203,000000,25025.6,25273.9,24690,24777,88.284515915144,0
+SDOW.US,D,20110204,000000,24757,24965,24635.8,24642.7,65.751647836384,0
+SDOW.US,D,20110207,000000,24475,24481.8,24018.7,24192.8,103.79894967429,0
+SDOW.US,D,20110208,000000,24119.4,24192.8,23689,23723.1,78.310951355693,0
+SDOW.US,D,20110209,000000,23776.4,23944.5,23594.7,23649,127.43999159299,0
+SDOW.US,D,20110210,000000,23964.5,24119.4,23689,23716.2,144.80138175204,0
+SDOW.US,D,20110211,000000,23944.5,23944.5,23393.7,23454,107.49286247409,0
+SDOW.US,D,20110214,000000,23488,23615.2,23393.7,23433.9,52.084170477135,0
+SDOW.US,D,20110215,000000,23622,23843.4,23447.5,23662.1,128.91755671291,0
+SDOW.US,D,20110216,000000,23474.4,23567.7,23192,23265.8,129.28694799289,0
+SDOW.US,D,20110218,000000,23071.8,23111.5,22695.3,22695.3,107.86225375407,0
+SDOW.US,D,20110222,000000,23172.1,23836.6,22897,23635.2,392.6629306184,0
+SDOW.US,D,20110223,000000,23756.1,24515.1,23716.2,24233.2,209.0754644685,0
+SDOW.US,D,20110224,000000,24314.3,24992,24138.5,24481.8,261.8984175056,0
+SDOW.US,D,20110225,000000,24226.9,24273.2,23918,24038.4,88.284515915144,0
+SDOW.US,D,20110228,000000,23830.1,23870.2,23433.9,23460.9,168.81181495072,0
+SDOW.US,D,20110301,000000,23306.8,24448.2,23265.8,24448.2,272.98015590499,0
+SDOW.US,D,20110302,000000,24535,24683.1,24092,24421.2,174.35268415041,0
+SDOW.US,D,20110303,000000,23783.1,23810.5,23098.2,23239.4,362.00345438009,0
+SDOW.US,D,20110304,000000,23205.8,24246.8,23151.5,23750,269.28624310519,0
+SDOW.US,D,20110307,000000,23587.9,24495.6,23306.8,24185.8,233.45528894716,0
+SDOW.US,D,20110308,000000,24125.8,24287,23212.5,23440.8,267.80867798527,0
+SDOW.US,D,20110309,000000,23501.8,23729.5,23172.1,23433.9,167.3342498308,0
+SDOW.US,D,20110310,000000,24065,24783.9,24038.4,24723.2,310.65806646291,0
+SDOW.US,D,20110311,000000,25018.8,25515.7,24065,24314.3,308.81111006302,0
+SDOW.US,D,20110314,000000,24683.1,25200.2,24528.7,24615.7,441.7919708557,0
+SDOW.US,D,20110315,000000,26368.2,26442.5,25112.7,25467.8,322.84797870224,0
+SDOW.US,D,20110316,000000,25804.4,27368.5,25730.5,27005.9,394.5098870183,0
+SDOW.US,D,20110317,000000,26052.3,26388.3,25764,25952,173.61390159045,0
+SDOW.US,D,20110318,000000,25018.8,25542.6,24897.7,25360.8,234.19407150712,0
+SDOW.US,D,20110321,000000,24495.6,24568,23944.5,24226.9,271.13319950509,0
+SDOW.US,D,20110322,000000,24138.5,24374,24119.4,24300.7,58.73321351677,0
+SDOW.US,D,20110323,000000,24461.3,24588.5,23729.5,23911.2,327.65006534198,0
+SDOW.US,D,20110324,000000,23541.8,23817.4,23272.8,23407.2,217.94085518801,0
+SDOW.US,D,20110325,000000,23299.8,23299.8,22903.9,23117.9,123.74607879319,0
+SDOW.US,D,20110328,000000,23045,23246.2,22822.7,23219,128.54816543293,0
+SDOW.US,D,20110329,000000,23192,23380.2,22728.9,22796.7,142.58503407216,0
+SDOW.US,D,20110330,000000,22501.2,22527.7,22192,22393.3,139.26051255234,0
+SDOW.US,D,20110331,000000,22386.3,22534.2,22198.8,22514.2,136.3053823125,0
+SDOW.US,D,20110401,000000,22164.6,22413.4,22010.6,22265.4,180.26294463009,0
+SDOW.US,D,20110404,000000,22130.9,22212,22064.3,22117.9,45.065736157521,0
+SDOW.US,D,20110405,000000,22185,22359.5,21863,22137.8,292.92728502389,0
+SDOW.US,D,20110406,000000,21815.8,22051.2,21775.6,21876,177.30781439025,0
+SDOW.US,D,20110407,000000,21916.4,22426.8,21836.2,22010.6,514.93144429168,0
+SDOW.US,D,20110408,000000,21822.7,22446.9,21789.4,22151,223.11233310773,0
+SDOW.US,D,20110411,000000,22078,22306.3,21822.7,22164.6,182.47929230996,0
+SDOW.US,D,20110412,000000,22554.5,22944.2,22453.4,22762.6,274.08832974492,0
+SDOW.US,D,20110413,000000,22359.5,22977.6,22353.2,22735.8,195.03859582927,0
+SDOW.US,D,20110414,000000,23064.9,23340.1,22527.7,22627.7,284.06189430438,0
+SDOW.US,D,20110415,000000,22467.2,22702,22212,22346.7,350.9217159807,0
+SDOW.US,D,20110418,000000,23078.3,23682.5,23045,23085.1,502.74153205235,0
+SDOW.US,D,20110419,000000,22998,23085.1,22661.6,22755.7,270.02502566515,0
+SDOW.US,D,20110420,000000,21863,21949.6,21553.8,21674.6,482.05562037349,0
+SDOW.US,D,20110421,000000,21527.1,21708,21399,21412.7,159.20764167124,0
+SDOW.US,D,20110425,000000,21480.6,21687.8,21412.7,21527.1,118.94399215346,0
+SDOW.US,D,20110426,000000,21446.5,21446.5,20862.5,20942.2,255.24937446596,0
+SDOW.US,D,20110427,000000,20862.5,20929.4,20352,20432.6,279.62919894462,0
+SDOW.US,D,20110428,000000,20513.1,20513.1,20036.9,20117.4,274.4577210249,0
+SDOW.US,D,20110429,000000,20002.8,20029.9,19760.8,19855.2,317.67650078253,0
+SDOW.US,D,20110502,000000,19566.8,19989.4,19505.8,19875.6,451.02675285519,0
+SDOW.US,D,20110503,000000,19935.6,20144.3,19721.2,19875.6,609.86500324646,0
+SDOW.US,D,20110504,000000,19955.6,20486.4,19922.1,20278.2,542.63579029015,0
+SDOW.US,D,20110505,000000,20499.6,21224.5,20352,20929.4,537.09492109046,0
+SDOW.US,D,20110506,000000,20385.8,20794.7,20023.1,20607.4,750.23368963874,0
+SDOW.US,D,20110509,000000,20607.4,20700.8,20217.5,20405.3,349.81354214076,0
+SDOW.US,D,20110510,000000,20278.2,20325.6,19928.9,20036.9,268.17806926525,0
+SDOW.US,D,20110511,000000,20184.4,20822,20144.3,20580.7,301.05389318344,0
+SDOW.US,D,20110512,000000,20735.1,21030.6,20144.3,20250.8,428.86327605641,0
+SDOW.US,D,20110513,000000,20210.9,20976.4,20164.3,20721.2,365.69736717989,0
+SDOW.US,D,20110516,000000,20922.6,21023.8,20492.8,20949.2,271.87198206505,0
+SDOW.US,D,20110517,000000,21244.6,21762.1,21077.4,21285.6,820.41803283488,0
+SDOW.US,D,20110518,000000,21251.5,21405.9,20754.7,20822,523.42744373121,0
+SDOW.US,D,20110519,000000,20607.4,20936,20452.7,20573.8,343.53389038111,0
+SDOW.US,D,20110520,000000,20694.5,21157.6,20640.8,21057.4,492.7679674929,0
+SDOW.US,D,20110523,000000,21863,21943.4,21533.9,21708,638.67752308487,0
+SDOW.US,D,20110524,000000,21540.6,21836.2,21466.8,21829.4,526.75196525103,0
+SDOW.US,D,20110525,000000,22084.5,22084.5,21392.6,21647.7,550.76239844971,0
+SDOW.US,D,20110526,000000,21775.6,22017.5,21365.8,21567.4,753.18881987857,0
+SDOW.US,D,20110527,000000,21379.4,21453.2,21131.2,21345.8,432.92658013619,0
+SDOW.US,D,20110531,000000,20754.7,21104.4,20640.8,20694.5,459.15336101475,0
+SDOW.US,D,20110601,000000,20876.2,22084.5,20842,22058,844.42846603356,0
+SDOW.US,D,20110602,000000,22031.2,22575,21970.2,22278.9,1072.712277061,0
+SDOW.US,D,20110603,000000,23064.9,23071.8,22433.8,22796.7,715.14151804067,0
+SDOW.US,D,20110606,000000,22944.2,23259.1,22815.9,23138.4,564.42987580896,0
+SDOW.US,D,20110607,000000,22815.9,23286.3,22641.6,23252.3,595.82813460723,0
+SDOW.US,D,20110608,000000,23333.7,23501.8,23098.2,23367,697.41073660164,0
+SDOW.US,D,20110609,000000,23239.4,23306.8,22595.5,22897,431.44901501627,0
+SDOW.US,D,20110610,000000,23192,24005,23145.3,23883.8,536.72552981048,0
+SDOW.US,D,20110613,000000,23709.3,24045,23501.8,23863.4,305.85597982318,0
+SDOW.US,D,20110614,000000,23353.3,23353.3,22836.4,23124.6,472.82083837399,0
+SDOW.US,D,20110615,000000,23729.5,24320.3,23474.4,24138.5,618.36100268599,0
+SDOW.US,D,20110616,000000,24172.3,24266.9,23574.6,23729.5,781.26255715703,0
+SDOW.US,D,20110617,000000,23185.6,23689,23058.3,23495,938.62324242837,0
+SDOW.US,D,20110620,000000,23709.3,23709.3,22910.6,23024.4,639.78569692481,0
+SDOW.US,D,20110621,000000,22776.2,22869.6,22238.8,22407,818.94046771496,0
+SDOW.US,D,20110622,000000,22654.7,22862.8,22299.4,22836.4,735.45803843955,0
+SDOW.US,D,20110623,000000,23541.8,24152.2,23117.9,23145.3,1728.3817990249,0
+SDOW.US,D,20110624,000000,23185.6,23890.7,23131.5,23796.9,715.51090932065,0
+SDOW.US,D,20110627,000000,23729.5,23836.6,22862.8,23185.6,837.41003171394,0
+SDOW.US,D,20110628,000000,22917,22970.9,22339.9,22353.2,619.83856780591,0
+SDOW.US,D,20110629,000000,22137.8,22386.3,21809,21896.3,681.8963028425,0
+SDOW.US,D,20110630,000000,21641.8,21694.6,21043.8,21124.5,555.56448508944,0
+SDOW.US,D,20110701,000000,21057.4,21157.6,20178,20250.8,691.50047612197,0
+SDOW.US,D,20110705,000000,20271.4,20432.6,20144.3,20305,334.29910838161,0
+SDOW.US,D,20110706,000000,20345.2,20412.2,19909,20002.8,429.97144989635,0
+SDOW.US,D,20110707,000000,19627,19721.2,19378.2,19519.5,586.59335260774,0
+SDOW.US,D,20110708,000000,20023.1,20271.4,19814.7,19814.7,685.59021564229,0
+SDOW.US,D,20110711,000000,20412.2,20694.5,20278.2,20513.1,498.30883669259,0
+SDOW.US,D,20110712,000000,20580.7,20815.1,20230.9,20815.1,414.08762485722,0
+SDOW.US,D,20110713,000000,20513.1,20728.2,20023.1,20580.7,616.14465500611,0
+SDOW.US,D,20110714,000000,20540,20983,20164.3,20869.3,608.01804684656,0
+SDOW.US,D,20110715,000000,20614.2,21010,20466.3,20654,585.85457004778,0
+SDOW.US,D,20110718,000000,20962.6,21540.6,20909.4,21104.4,616.14465500611,0
+SDOW.US,D,20110719,000000,20681.3,20681.3,19976.2,20063.3,759.83786291821,0
+SDOW.US,D,20110720,000000,20016.3,20224,19982.6,20131,357.20136774035,0
+SDOW.US,D,20110721,000000,19848.3,19976.2,19270.8,19385.2,1204.9543552937,0
+SDOW.US,D,20110722,000000,19465.3,19741.2,19405.7,19606.8,537.09492109046,0
+SDOW.US,D,20110725,000000,20184.4,20278.2,19741.2,19989.4,561.47474556912,0
+SDOW.US,D,20110726,000000,20197.2,20492.8,20124.2,20412.2,748.75612451882,0
+SDOW.US,D,20110727,000000,20660.8,21466.8,20640.8,21399,699.9964755615,0
+SDOW.US,D,20110728,000000,21399,21809,20983,21701.2,1022.4750629838,0
+SDOW.US,D,20110729,000000,22353.2,22554.5,21728.3,22218.8,1807.0621416606,0
+SDOW.US,D,20110801,000000,21379.4,23017.5,21292.4,22292.6,1279.5713938496,0
+SDOW.US,D,20110802,000000,22742.5,23790.1,22366.3,23790.1,1574.3456352734,0
+SDOW.US,D,20110803,000000,23669,24757,23508.5,23567.7,1864.6871813374,0
+SDOW.US,D,20110804,000000,24475,26670.2,24307.3,26596.5,1697.7223227866,0
+SDOW.US,D,20110805,000000,25744.4,28201.7,25273.9,26187,1787.1150125417,0
+SDOW.US,D,20110808,000000,28295.2,30511.4,27053.3,30464.4,2249.2235037963,0
+SDOW.US,D,20110809,000000,29121.3,32277.6,26831.8,26859.2,3372.5423862145,0
+SDOW.US,D,20110810,000000,28409.5,30773.4,28040.8,30524.4,1728.012407745,0
+SDOW.US,D,20110811,000000,29611.7,29906.8,25730.5,26965.8,3934.0171317836,0
+SDOW.US,D,20110812,000000,26187,26770.5,25422.3,25932.1,827.43646715449,0
+SDOW.US,D,20110815,000000,25227.4,25435.4,24475,24535,783.84829611689,0
+SDOW.US,D,20110816,000000,25092.2,25683.2,24448.2,24965,769.44203619768,0
+SDOW.US,D,20110817,000000,24595.3,25442,24078.4,24824.3,2536.2405283405,0
+SDOW.US,D,20110818,000000,26576.1,28308.6,26563.2,27583.6,2083.3668190854,0
+SDOW.US,D,20110819,000000,28638.1,29007,26852.3,28852.8,1726.904233905,0
+SDOW.US,D,20110822,000000,27060.1,28805.4,26999.5,28577.6,1093.3981887399,0
+SDOW.US,D,20110823,000000,28161.9,28476.4,26099.6,26147.4,2248.8541125163,0
+SDOW.US,D,20110824,000000,26261.2,26489.1,24978.8,25058.4,2023.5254317287,0
+SDOW.US,D,20110825,000000,24723.2,26455.8,24508.3,26166.5,2306.4791521931,0
+SDOW.US,D,20110826,000000,26596.5,27697.6,24897.7,25172.8,2036.084735248,0
+SDOW.US,D,20110829,000000,24327,24360.3,23474.4,23541.8,900.57594059047,0
+SDOW.US,D,20110830,000000,23723.1,24125.8,22903.9,23326.8,1345.323041686,0
+SDOW.US,D,20110831,000000,22897,23508.5,22407,23051.4,1646.0075435895,0
+SDOW.US,D,20110901,000000,23038,23762.8,22157.8,23709.3,1162.1049668161,0
+SDOW.US,D,20110902,000000,24978.8,25454.8,24690,25254.3,850.70811779321,0
+SDOW.US,D,20110906,000000,27248.2,27335.2,25797.6,25952,1435.823905281,0
+SDOW.US,D,20110907,000000,24904.6,25119.4,24011.8,24058.2,817.83229387502,0
+SDOW.US,D,20110908,000000,24414.6,24824.3,23622,24736.4,990.70741290551,0
+SDOW.US,D,20110909,000000,25542.6,27127.4,25488.3,26718,1206.4319204136,0
+SDOW.US,D,20110912,000000,27832.5,27932.8,26220.8,26248.2,1383.7397348039,0
+SDOW.US,D,20110913,000000,26120,26684,25636.4,25958.9,894.66568011079,0
+SDOW.US,D,20110914,000000,25569.1,26690.8,23924.9,24918.1,1302.8430444883,0
+SDOW.US,D,20110915,000000,24246.8,24622.5,23635.2,23669,1245.5873960915,0
+SDOW.US,D,20110916,000000,23340.1,23817.4,23017.5,23225.8,911.65767898986,0
+SDOW.US,D,20110919,000000,24239.8,24709.6,23541.8,23836.6,922.37002610927,0
+SDOW.US,D,20110920,000000,23501.8,23991.4,22897,23750,1583.2110259929,0
+SDOW.US,D,20110921,000000,23736.4,25589,23541.8,25589,1999.88438981,0
+SDOW.US,D,20110922,000000,27651.2,29155.4,27335.2,28241.8,3225.1552655026,0
+SDOW.US,D,20110923,000000,28785.2,28993.4,27610.5,27979.2,1925.2673512541,0
+SDOW.US,D,20110926,000000,27194,27912.7,25717.4,25804.4,1729.1205815849,0
+SDOW.US,D,20110927,000000,24280.1,25193.4,23548.7,24783.9,2308.695499873,0
+SDOW.US,D,20110928,000000,24528.7,26065.4,23957.6,25945.6,1167.6458360158,0
+SDOW.US,D,20110929,000000,24574.8,26308.2,24138.5,24931.8,2306.4791521931,0
+SDOW.US,D,20110930,000000,25965.2,26576.1,25078.5,26489.1,1683.6854541474,0
+SDOW.US,D,20111003,000000,27086.5,28457.1,26079.2,28389.1,2313.8669777927,0
+SDOW.US,D,20111004,000000,29450.3,30437.1,27060.1,27295.2,2621.9393052958,0
+SDOW.US,D,20111005,000000,27207.7,27590.2,26052.3,26147.4,1248.1731350513,0
+SDOW.US,D,20111006,000000,26106.4,26724.9,24757,24857.6,1793.3946643014,0
+SDOW.US,D,20111007,000000,24333.4,25334.3,24098.8,24911.2,2641.1476518547,0
+SDOW.US,D,20111010,000000,23836.6,23836.6,22728.9,22735.8,1252.6058304111,0
+SDOW.US,D,20111011,000000,23071.8,23124.6,22661.6,22869.6,1183.1602697749,0
+SDOW.US,D,20111012,000000,22379.8,22614.6,21615,22251.5,1454.29346928,0
+SDOW.US,D,20111013,000000,22541.2,23045,22272,22474,1404.7950377627,0
+SDOW.US,D,20111014,000000,21742,22157.8,21460,21460,925.32515634911,0
+SDOW.US,D,20111017,000000,21728.3,22963.9,21728.3,22829.5,1408.8583418425,0
+SDOW.US,D,20111018,000000,23017.5,23454,21305.6,21795.7,2617.506609936,0
+SDOW.US,D,20111019,000000,21856.4,22359.5,21419.5,22171.6,1445.0586872805,0
+SDOW.US,D,20111020,000000,22098.1,22790,21681.4,21909.7,1829.2256184594,0
+SDOW.US,D,20111021,000000,21131.2,21197.8,20378.9,20405.3,1612.0235458313,0
+SDOW.US,D,20111024,000000,20230.9,20311.8,19700.8,19855.2,1179.0969656951,0
+SDOW.US,D,20111025,000000,20190.4,20996.5,20117.4,20876.2,1565.1108532739,0
+SDOW.US,D,20111026,000000,20023.1,20956,19909,20036.9,1743.8962327841,0
+SDOW.US,D,20111027,000000,18666.8,19009.4,17941.4,18263.9,1810.7560544604,0
+SDOW.US,D,20111028,000000,19412.4,19412.4,18109.8,18223.7,1007.6994117846,0
+SDOW.US,D,20111031,000000,18794,19405.7,18707,19405.7,614.66708988619,0
+SDOW.US,D,20111101,000000,20600.6,20990,20217.5,20822,1446.9056436804,0
+SDOW.US,D,20111102,000000,20049.6,20412.2,19693.8,19895.6,550.39300716973,0
+SDOW.US,D,20111103,000000,19297.7,19882,18767,18848.2,524.16622629117,0
+SDOW.US,D,20111104,000000,19231.2,19754,19103.1,19110,480.20866397359,0
+SDOW.US,D,20111107,000000,19177,19640.1,18700,18727.4,1167.2764447358,0
+SDOW.US,D,20111108,000000,18471.6,18975.2,18129.5,18210,1102.2635794594,0
+SDOW.US,D,20111109,000000,19224.2,20144.3,19056.2,19902.1,2067.4829940463,0
+SDOW.US,D,20111110,000000,19237.6,19835.1,18995.7,19337.8,1503.7919007973,0
+SDOW.US,D,20111111,000000,18693.2,18707,17961,18055.7,1200.8910512139,0
+SDOW.US,D,20111114,000000,18162.8,18640,18022,18398.3,1252.9752216911,0
+SDOW.US,D,20111115,000000,18565.9,18753.9,17995.1,18324,1111.8677527388,0
+SDOW.US,D,20111116,000000,18773.9,19210.6,18196.8,19136.9,1341.2597376062,0
+SDOW.US,D,20111117,000000,19170.4,20230.9,18961.9,19721.2,2330.1201941118,0
+SDOW.US,D,20111118,000000,19533.2,19848.3,19358.2,19633.8,803.79542523579,0
+SDOW.US,D,20111121,000000,20506.4,21372.6,20358.9,20916.2,2274.3421108349,0
+SDOW.US,D,20111122,000000,21037.3,21494.2,20741.4,21171.3,1520.4145083964,0
+SDOW.US,D,20111123,000000,21667.8,22446.9,21628.1,22426.8,1479.7814675986,0
+SDOW.US,D,20111125,000000,22561.4,22561.4,21822.7,22554.5,816.72412003508,0
+SDOW.US,D,20111128,000000,21003.3,21292.4,20607.4,20835.5,1059.7835822617,0
+SDOW.US,D,20111129,000000,20694.5,20794.7,20237.7,20593.8,1261.1018298506,0
+SDOW.US,D,20111130,000000,19062.6,19062.6,17988.3,18062.1,1704.0019745463,0
+SDOW.US,D,20111201,000000,18136.4,18317.5,17914.9,18082.6,943.05593778813,0
+SDOW.US,D,20111202,000000,17564.7,18129.5,17531.8,18116.8,687.06778076221,0
+SDOW.US,D,20111205,000000,17317.4,18048.8,17317.4,17726.8,957.09280642736,0
+SDOW.US,D,20111206,000000,17720,17841.1,17216.8,17511.9,1160.2580104162,0
+SDOW.US,D,20111207,000000,17679.9,17880.8,17021.4,17270,1138.0945336174,0
+SDOW.US,D,20111208,000000,17484.6,18270.6,17384,18136.4,1387.0642563237,0
+SDOW.US,D,20111209,000000,17921.7,17941.4,17169.4,17297,892.44933243091,0
+SDOW.US,D,20111212,000000,17693.6,18317.5,17686.8,17961,1477.5651199187,0
+SDOW.US,D,20111213,000000,17639.3,18498.3,17397.6,18277.5,1364.161996965,0
+SDOW.US,D,20111214,000000,18492,18995.7,18297.5,18821.3,1331.2861730468,0
+SDOW.US,D,20111215,000000,18210,18693.2,17988.3,18606.2,916.45976562959,0
+SDOW.US,D,20111216,000000,18263.9,18855,18149.5,18686.8,992.18497802543,0
+SDOW.US,D,20111219,000000,18525.8,19237.6,18337.2,19103.1,1004.3748902648,0
+SDOW.US,D,20111220,000000,18270.6,18270.6,17397.6,17491.3,1831.4419661393,0
+SDOW.US,D,20111221,000000,17437.7,17908.1,17390.9,17437.7,721.7905610803,0
+SDOW.US,D,20111222,000000,17290.1,17370.4,17109.3,17129,534.5091821306,0
+SDOW.US,D,20111223,000000,17021.4,17123,16632,16645.2,673.40030340296,0
+SDOW.US,D,20111227,000000,16679.4,16780,16491.4,16645.2,506.06605357217,0
+SDOW.US,D,20111228,000000,16598.8,17249.6,16598.8,17169.4,769.0726449177,0
+SDOW.US,D,20111229,000000,17095.5,17095.5,16598.8,16672.5,619.83856780591,0
+SDOW.US,D,20111230,000000,16719.8,16934.5,16618.8,16927.6,405.96101669767,0
+SDOW.US,D,20120103,000000,16067.7,16202.9,15826.2,16182.4,978.88689194616,0
+SDOW.US,D,20120104,000000,16303.1,16384.2,16034.5,16074.7,856.24898699291,0
+SDOW.US,D,20120105,000000,16275.8,16585.2,16014.4,16054.1,961.52550178712,0
+SDOW.US,D,20120106,000000,15994.3,16384.2,15994.3,16242.6,551.50118100967,0
+SDOW.US,D,20120109,000000,16175.6,16370.5,16074.7,16155.2,835.93246659402,0
+SDOW.US,D,20120110,000000,15705.6,15934.2,15658.7,15873.4,664.16552140347,0
+SDOW.US,D,20120111,000000,16034.5,16108.2,15866.4,15927.5,684.11265052237,0
+SDOW.US,D,20120112,000000,15839.6,16169,15786.3,15819.6,953.39889362756,0
+SDOW.US,D,20120113,000000,16182.4,16437.1,15960.8,15960.8,1360.4680841652,0
+SDOW.US,D,20120117,000000,15631.4,15860,15430,15806.6,838.51820555388,0
+SDOW.US,D,20120118,000000,15826.2,15873.4,15376.9,15423.8,680.41873772258,0
+SDOW.US,D,20120119,000000,15303,15443.8,15209.1,15209.1,627.2263934055,0
+SDOW.US,D,20120120,000000,15202.6,15228.8,14886.7,14893.6,927.172112749,0
+SDOW.US,D,20120123,000000,14900.6,15067.6,14718.7,14920.5,783.47890483691,0
+SDOW.US,D,20120124,000000,15175,15248.9,15000.6,15047.1,819.67925027492,0
+SDOW.US,D,20120125,000000,15175,15383.2,14657.7,14745.2,1131.4454905778,0
+SDOW.US,D,20120126,000000,14530.3,14946.3,14443.2,14819,1035.773149063,0
+SDOW.US,D,20120127,000000,15040.2,15182,14920.5,15054,806.75055547563,0
+SDOW.US,D,20120130,000000,15416.8,15536.7,15074.4,15101.3,905.00863595022,0
+SDOW.US,D,20120131,000000,14873.1,15410.3,14852.6,15154.6,703.6903883613,0
+SDOW.US,D,20120201,000000,14779.2,14907.2,14617.7,14873.1,1266.2733077704,0
+SDOW.US,D,20120202,000000,14812.6,15000.6,14765.6,14873.1,797.14638219616,0
+SDOW.US,D,20120203,000000,14456.8,14530.3,14315.7,14342.7,849.96933523325,0
+SDOW.US,D,20120206,000000,14511,14570.2,14403.1,14422.6,455.45944821495,0
+SDOW.US,D,20120207,000000,14470.4,14611.3,14208.6,14275.4,946.74985058793,0
+SDOW.US,D,20120208,000000,14248.3,14449.9,14188.1,14208.6,589.54848284757,0
+SDOW.US,D,20120209,000000,14147.6,14349.4,14087.1,14201.8,698.88830172156,0
+SDOW.US,D,20120210,000000,14530.3,14678.2,14484.2,14484.2,1123.6882736982,0
+SDOW.US,D,20120213,000000,14208.6,14416.4,14195,14241.5,905.00863595022,0
+SDOW.US,D,20120214,000000,14315.7,14511,14221,14221,646.80413124443,0
+SDOW.US,D,20120215,000000,14100.7,14584,14100.7,14530.3,1114.8228829787,0
+SDOW.US,D,20120216,000000,14449.9,14463.7,14047,14080.3,1640.0972831098,0
+SDOW.US,D,20120217,000000,13899.7,14040.2,13865.8,13919.3,874.71855099189,0
+SDOW.US,D,20120221,000000,13799.2,14000.4,13745,13879.2,1207.1707029736,0
+SDOW.US,D,20120222,000000,13912.6,14040.2,13831.5,13960.1,1347.9087806459,0
+SDOW.US,D,20120223,000000,14013.2,14134.1,13772.2,13805.5,1214.9279198532,0
+SDOW.US,D,20120224,000000,13751.8,13893,13698.1,13805.5,1026.5383670635,0
+SDOW.US,D,20120227,000000,14000.4,14120.3,13657.1,13778.7,1463.8976425595,0
+SDOW.US,D,20120228,000000,13772.2,13865.8,13657.1,13704.9,855.51020443295,0
+SDOW.US,D,20120229,000000,13650.3,13946.3,13550.5,13872.5,1477.9345111987,0
+SDOW.US,D,20120301,000000,13799.2,13899.7,13610.2,13792.3,1151.3926196967,0
+SDOW.US,D,20120302,000000,13805.5,13953.1,13731.4,13805.5,673.40030340296,0
+SDOW.US,D,20120305,000000,13845.3,14093.8,13792.3,13845.3,694.4556063618,0
+SDOW.US,D,20120306,000000,14322.2,14550.2,14261.9,14491,1420.6788628019,0
+SDOW.US,D,20120307,000000,14416.4,14470.4,14140.8,14195,428.12449349645,0
+SDOW.US,D,20120308,000000,13993.6,14100.7,13872.5,13960.1,968.91332738671,0
+SDOW.US,D,20120309,000000,13865.8,13973.4,13765.6,13899.7,875.45733355185,0
+SDOW.US,D,20120312,000000,13899.7,13919.3,13731.4,13799.2,771.65838387756,0
+SDOW.US,D,20120313,000000,13597.3,13677.8,13066.8,13080.1,2267.6930677953,0
+SDOW.US,D,20120314,000000,13066.8,13100.1,12938.9,13019.9,1198.6747035341,0
+SDOW.US,D,20120315,000000,12979.8,13100.1,12845.1,12858.7,1138.4639248974,0
+SDOW.US,D,20120316,000000,12757.6,12911.6,12737.6,12892.4,732.13351691973,0
+SDOW.US,D,20120319,000000,12938.9,12979.8,12798.2,12892.4,985.90532626577,0
+SDOW.US,D,20120320,000000,13100.1,13227.6,13000.3,13086.6,767.96447107776,0
+SDOW.US,D,20120321,000000,13060.1,13261.4,13026.7,13220.8,675.24725980286,0
+SDOW.US,D,20120322,000000,13428.9,13536.9,13348.5,13463.1,1235.2444402521,0
+SDOW.US,D,20120323,000000,13449.4,13590.4,13295.5,13315.1,763.90116699798,0
+SDOW.US,D,20120326,000000,13066.8,13086.6,12845.1,12845.1,1193.1338343344,0
+SDOW.US,D,20120327,000000,12811.4,12986.6,12778.1,12973.1,613.18952476627,0
+SDOW.US,D,20120328,000000,12952.6,13355.2,12932.1,13181.1,930.49663426882,0
+SDOW.US,D,20120329,000000,13402.9,13470,13112.8,13140.2,1271.4447856901,0
+SDOW.US,D,20120330,000000,12973.1,13119.8,12899.3,12925.2,893.55750627085,0
+SDOW.US,D,20120402,000000,13006.2,13100.1,12677,12778.1,957.09280642736,0
+SDOW.US,D,20120403,000000,12845.1,13147.2,12757.6,12959.3,964.48063202695,0
+SDOW.US,D,20120404,000000,13268.1,13476.8,13234.6,13321.5,1429.5442535214,0
+SDOW.US,D,20120405,000000,13442.7,13483.1,13261.4,13368.9,609.1262206865,0
+SDOW.US,D,20120409,000000,13799.2,13824.7,13597.3,13738.2,741.36829891922,0
+SDOW.US,D,20120410,000000,13818,14443.2,13765.6,14403.1,1788.5925776616,0
+SDOW.US,D,20120411,000000,14020.2,14161.1,13980.4,14100.7,845.16724859351,0
+SDOW.US,D,20120412,000000,14040.2,14066.5,13496.8,13496.8,1077.1449724208,0
+SDOW.US,D,20120413,000000,13623.4,13960.1,13623.4,13925.8,880.99820275154,0
+SDOW.US,D,20120416,000000,13643.5,13824.7,13503.4,13684.4,1159.1498365762,0
+SDOW.US,D,20120417,000000,13463.1,13463.1,13046.7,13112.8,1637.8809354299,0
+SDOW.US,D,20120418,000000,13302.2,13362,13147.2,13328.2,1080.4694939406,0
+SDOW.US,D,20120419,000000,13315.1,13738.2,13188,13536.9,1619.041980151,0
+SDOW.US,D,20120420,000000,13348.5,13362,13174.4,13341.5,1149.5456632968,0
+SDOW.US,D,20120423,000000,13717.7,13893,13610.2,13643.5,1330.5473904868,0
+SDOW.US,D,20120424,000000,13550.5,13563.3,13254.6,13409,1061.9999299416,0
+SDOW.US,D,20120425,000000,13160.7,13295.5,13080.1,13126.6,735.82742971953,0
+SDOW.US,D,20120426,000000,13153.7,13181.1,12717.1,12778.1,1138.4639248974,0
+SDOW.US,D,20120427,000000,12683.8,12818.2,12609.2,12697.1,985.90532626577,0
+SDOW.US,D,20120430,000000,12757.6,12865.2,12710.3,12757.6,882.84515915144,0
+SDOW.US,D,20120501,000000,12757.6,12892.4,12388.6,12563.6,1562.1557230341,0
+SDOW.US,D,20120502,000000,12690.7,12805,12570.3,12596.8,773.87473155744,0
+SDOW.US,D,20120503,000000,12603.8,12845.1,12549.9,12757.6,640.52447948477,0
+SDOW.US,D,20120504,000000,12945.6,13295.5,12911.6,13268.1,1385.9560824838,0
+SDOW.US,D,20120507,000000,13435.8,13449.4,13207.1,13341.5,825.22011947461,0
+SDOW.US,D,20120508,000000,13530,13925.8,13496.8,13557.4,1602.4193725519,0
+SDOW.US,D,20120509,000000,13912.6,14100.7,13557.4,13818,1583.2110259929,0
+SDOW.US,D,20120510,000000,13643.5,13838.4,13496.8,13758.7,738.04377739941,0
+SDOW.US,D,20120511,000000,13987.2,14000.4,13543.7,13858.8,1186.8541825747,0
+SDOW.US,D,20120514,000000,14168.1,14362.6,14020.2,14261.9,1508.593987437,0
+SDOW.US,D,20120515,000000,14289.2,14550.2,14040.2,14463.7,1184.6378348948,0
+SDOW.US,D,20120516,000000,14295.6,14530.3,14107.6,14517,1046.1161049025,0
+SDOW.US,D,20120517,000000,14511,15060.7,14491,15060.7,1399.623559843,0
+SDOW.US,D,20120518,000000,14914,15450.5,14886.7,15376.9,1603.5275463918,0
+SDOW.US,D,20120521,000000,15235.2,15309.5,14812.6,14825.4,1241.8934832917,0
+SDOW.US,D,20120522,000000,14779.2,15027,14570.2,14819,1255.5609606509,0
+SDOW.US,D,20120523,000000,15120.9,15511.2,14819,14859.4,1632.7094575102,0
+SDOW.US,D,20120524,000000,14758.8,15108.2,14705.5,14712.3,813.39959851526,0
+SDOW.US,D,20120525,000000,14792.6,15101.3,14705.5,15000.6,1210.8646157734,0
+SDOW.US,D,20120529,000000,14637.8,14772.4,14416.4,14523.4,1029.4934973034,0
+SDOW.US,D,20120530,000000,14907.2,15147.7,14866.2,15067.6,1323.8983474472,0
+SDOW.US,D,20120531,000000,15067.6,15437,14819,15161.5,1689.2263233471,0
+SDOW.US,D,20120601,000000,15779.4,16202.9,15651.9,16162,2593.1267854574,0
+SDOW.US,D,20120604,000000,16141.5,16497.6,16067.7,16269.1,2275.0808933949,0
+SDOW.US,D,20120605,000000,16323.3,16357,16054.1,16128.2,1073.451059621,0
+SDOW.US,D,20120606,000000,15779.4,15779.4,14980.5,14987.5,1354.1884324055,0
+SDOW.US,D,20120607,000000,14537,14873.1,14456.8,14792.6,2312.3894126728,0
+SDOW.US,D,20120608,000000,14920.5,15014.4,14470.4,14470.4,1568.4353747937,0
+SDOW.US,D,20120611,000000,14134.1,14993.8,14087.1,14967,2109.593599964,0
+SDOW.US,D,20120612,000000,14805.8,14940,14356,14375.9,1875.7689197368,0
+SDOW.US,D,20120613,000000,14470.4,14752,14261.9,14604.5,1262.5793949706,0
+SDOW.US,D,20120614,000000,14537,14597.5,13899.7,14093.8,1695.8753663867,0
+SDOW.US,D,20120615,000000,13879.2,13919.3,13643.5,13684.4,1050.9181915422,0
+SDOW.US,D,20120618,000000,13872.5,13912.6,13623.4,13751.8,858.0959433928,0
+SDOW.US,D,20120619,000000,13570.1,13636.6,13247.6,13463.1,728.43960411993,0
+SDOW.US,D,20120620,000000,13435.8,13765.6,13321.5,13489.9,967.43576226679,0
+SDOW.US,D,20120621,000000,13428.9,14315.7,13382.5,14268.6,1497.8816403176,0
+SDOW.US,D,20120622,000000,14040.2,14154.5,13932.8,14000.4,688.54534588213,0
+SDOW.US,D,20120625,000000,14403.1,14644.4,14396.3,14504.2,941.94776394819,0
+SDOW.US,D,20120626,000000,14422.6,14678.2,14248.3,14389.4,736.93560355947,0
+SDOW.US,D,20120627,000000,14268.6,14302.4,13993.6,14066.5,660.47160860367,0
+SDOW.US,D,20120628,000000,14403.1,14657.7,14113.6,14134.1,1704.7407571062,0
+SDOW.US,D,20120629,000000,13456.3,13577,13207.1,13214,1453.1852954401,0
+SDOW.US,D,20120702,000000,13194.5,13476.8,13140.2,13254.6,832.60794507421,0
+SDOW.US,D,20120703,000000,13268.1,13302.2,12993.6,13006.2,550.76239844971,0
+SDOW.US,D,20120705,000000,13181.1,13268.1,12952.6,13133.3,1041.6834095427,0
+SDOW.US,D,20120706,000000,13428.9,13704.9,13428.9,13496.8,1341.6291288862,0
+SDOW.US,D,20120709,000000,13570.1,13772.2,13523.2,13616.6,496.46188029269,0
+SDOW.US,D,20120710,000000,13389.4,14033.6,13315.1,13865.8,1077.5143637007,0
+SDOW.US,D,20120711,000000,13858.8,14275.4,13852.2,14040.2,1285.4816543293,0
+SDOW.US,D,20120712,000000,14282.4,14403.1,13953.1,14140.8,1289.5449584091,0
+SDOW.US,D,20120713,000000,14027,14033.6,13428.9,13456.3,1136.9863597775,0
+SDOW.US,D,20120716,000000,13577,13731.4,13489.9,13610.2,914.24341794972,0
+SDOW.US,D,20120717,000000,13476.8,13879.2,13281.9,13375.6,1323.8983474472,0
+SDOW.US,D,20120718,000000,13476.8,13496.8,12973.1,13026.7,1059.7835822617,0
+SDOW.US,D,20120719,000000,12925.2,13066.8,12805,12905.3,1134.4006208176,0
+SDOW.US,D,20120720,000000,13153.7,13302.2,13060.1,13240.8,1682.5772803075,0
+SDOW.US,D,20120723,000000,13872.5,14013.2,13496.8,13583.8,2228.9069833974,0
+SDOW.US,D,20120724,000000,13583.8,14208.6,13563.3,13912.6,2777.0836428873,0
+SDOW.US,D,20120725,000000,13670.9,13872.5,13536.9,13710.8,1318.7268695275,0
+SDOW.US,D,20120726,000000,13167.5,13234.6,12899.3,13046.7,2749.0099056088,0
+SDOW.US,D,20120727,000000,12905.3,12911.6,12334.5,12435.6,3953.9642609025,0
+SDOW.US,D,20120730,000000,12495.8,12556.8,12307.6,12476,1534.8207683156,0
+SDOW.US,D,20120731,000000,12522.6,12656.9,12442.4,12656.9,1094.5063625798,0
+SDOW.US,D,20120801,000000,12449.2,12818.2,12442.4,12757.6,1350.8639108857,0
+SDOW.US,D,20120802,000000,12973.1,13308.2,12751.2,13033.6,2535.5017457805,0
+SDOW.US,D,20120803,000000,12536.2,12570.3,12254.3,12341,2110.3323825239,0
+SDOW.US,D,20120806,000000,12295,12301.2,12100,12301.2,1411.4440808024,0
+SDOW.US,D,20120807,000000,12173.3,12173.3,12019.3,12153.2,1773.4475351825,0
+SDOW.US,D,20120808,000000,12295,12301.2,12039.4,12100,1416.2461674421,0
+SDOW.US,D,20120809,000000,12146.5,12240.6,12039.4,12119.7,1113.7147091387,0
+SDOW.US,D,20120810,000000,12234,12327.7,11999.3,11999.3,1944.4756978131,0
+SDOW.US,D,20120813,000000,12066.6,12254.3,12019.3,12087.1,1416.6155587221,0
+SDOW.US,D,20120814,000000,11972.4,12166.9,11945.2,12087.1,1362.3150405651,0
+SDOW.US,D,20120815,000000,12119.7,12132.8,11992.5,12080.4,896.14324523071,0
+SDOW.US,D,20120816,000000,12046.2,12119.7,11784.3,11817.7,1339.7821724863,0
+SDOW.US,D,20120817,000000,11763.9,11838.2,11750.3,11770.7,588.80970028761,0
+SDOW.US,D,20120820,000000,11844.8,11891.4,11770.7,11797.6,869.91646435215,0
+SDOW.US,D,20120821,000000,11736.6,12005.8,11609,11945.2,1231.5505274523,0
+SDOW.US,D,20120822,000000,12012.4,12166.9,11945.2,12025.8,1536.2983334355,0
+SDOW.US,D,20120823,000000,12087.1,12382,12087.1,12334.5,1767.5372747028,0
+SDOW.US,D,20120824,000000,12375.1,12421.9,11986.2,12046.2,1264.7957426504,0
+SDOW.US,D,20120827,000000,12039.4,12160,11992.5,12132.8,768.33386235774,0
+SDOW.US,D,20120828,000000,12220.2,12268,12066.6,12180.2,822.63438051475,0
+SDOW.US,D,20120829,000000,12180.2,12247.5,12073.5,12166.9,714.77212676069,0
+SDOW.US,D,20120830,000000,12307.6,12515.8,12307.6,12449.2,1262.2100036906,0
+SDOW.US,D,20120831,000000,12240.6,12408.4,12025.8,12180.2,2698.4033002516,0
+SDOW.US,D,20120904,000000,12206.7,12515.8,12193.4,12347.7,1433.2381663212,0
+SDOW.US,D,20120905,000000,12307.6,12401.9,12180.2,12321,1412.1828633623,0
+SDOW.US,D,20120906,000000,12087.1,12087.1,11616,11622.7,2370.0144523496,0
+SDOW.US,D,20120907,000000,11609,11676.8,11542.9,11576.7,1575.8232003933,0
+SDOW.US,D,20120910,000000,11622.7,11710.1,11515.6,11703.4,824.85072819463,0
+SDOW.US,D,20120911,000000,11670,11670,11442,11529.3,1737.9859723044,0
+SDOW.US,D,20120912,000000,11448.3,11542.9,11394.4,11488.7,1033.9261926631,0
+SDOW.US,D,20120913,000000,11488.7,11508.8,10864.4,10951.8,3197.8203107841,0
+SDOW.US,D,20120914,000000,10877.3,10924.4,10676.4,10817,2520.3567033014,0
+SDOW.US,D,20120917,000000,10884.1,10965.5,10817,10924.4,1235.613831532,0
+SDOW.US,D,20120918,000000,10998.3,10998.3,10844.3,10884.1,749.86429835876,0
+SDOW.US,D,20120919,000000,10830.8,10897.2,10729.6,10851.2,858.46533467278,0
+SDOW.US,D,20120920,000000,10991.8,11025.2,10796.6,10796.6,943.05593778813,0
+SDOW.US,D,20120921,000000,10676.4,10858,10663,10844.3,1566.2190271139,0
+SDOW.US,D,20120924,000000,10978.8,10985.1,10783.8,10884.1,1206.8013116936,0
+SDOW.US,D,20120925,000000,10830.8,11133,10743.3,11113,1694.0284099868,0
+SDOW.US,D,20120926,000000,11113,11260.7,11079.3,11233.3,2071.1769068461,0
+SDOW.US,D,20120927,000000,11099.2,11233.3,10972.3,11059.2,1182.052095935,0
+SDOW.US,D,20120928,000000,11226.5,11361.3,11079.3,11179.8,1575.4538091133,0
+SDOW.US,D,20121001,000000,11059.2,11066.2,10783.8,11004.7,2091.8628185249,0
+SDOW.US,D,20121002,000000,10910.8,11212.8,10871.2,11066.2,1428.8054709614,0
+SDOW.US,D,20121003,000000,11018.2,11146.7,10910.8,11032.1,762.42360187807,0
+SDOW.US,D,20121004,000000,10890.9,10951.8,10776.9,10810.2,1913.0774390148,0
+SDOW.US,D,20121005,000000,10671.6,10827.3,10599.2,10714.3,6621.7080849158,0
+SDOW.US,D,20121008,000000,10840.8,10864.4,10739.8,10778.6,1454.66286056,0
+SDOW.US,D,20121009,000000,10847.8,11049.1,10769,11043.9,5410.8434691424,0
+SDOW.US,D,20121010,000000,11089.6,11407.8,11074.7,11360.1,6046.5658619874,0
+SDOW.US,D,20121011,000000,11206,11404.3,11156.5,11401,2695.4481700117,0
+SDOW.US,D,20121012,000000,11362.5,11487,11223.1,11397.8,2760.4610352882,0
+SDOW.US,D,20121015,000000,11346.4,11407.8,11126.3,11163.3,3689.4801044371,0
+SDOW.US,D,20121016,000000,10999.9,11026.9,10834,10852.9,3193.3876154244,0
+SDOW.US,D,20121017,000000,10924.4,10946.6,10793.9,10815.2,2855.7639855229,0
+SDOW.US,D,20121018,000000,10854.6,10917.8,10736.5,10825.6,2802.2022499259,0
+SDOW.US,D,20121019,000000,10914.2,11389.4,10914.2,11327.6,5629.8924981704,0
+SDOW.US,D,20121022,000000,11377.9,11596.2,11258.9,11318.9,4976.0699326063,0
+SDOW.US,D,20121023,000000,11708.6,11979.2,11701.6,11929.8,7846.9789606084,0
+SDOW.US,D,20121024,000000,11854.8,12032.6,11792.5,11990.7,4253.909980246,0
+SDOW.US,D,20121025,000000,11807.3,12100,11763.9,11906.4,2813.6533796052,0
+SDOW.US,D,20121026,000000,11947,12100,11794.2,11913.2,1687.0099756672,0
+SDOW.US,D,20121031,000000,11752,12053,11696.9,11956.9,1447.2750349604,0
+SDOW.US,D,20121101,000000,11841.4,11846.6,11460.3,11583.4,2425.0537530666,0
+SDOW.US,D,20121102,000000,11431.5,11960.4,11414.6,11924.8,1832.9195312592,0
+SDOW.US,D,20121105,000000,11995.8,12073.5,11803.9,11878.6,2157.9838576413,0
+SDOW.US,D,20121106,000000,11752,11777.5,11392.7,11534.6,2364.10419187,0
+SDOW.US,D,20121107,000000,11817.7,12440.7,11816,12281.6,4190.0052888095,0
+SDOW.US,D,20121108,000000,12312.7,12628,12158.3,12626.2,2636.345565215,0
+SDOW.US,D,20121109,000000,12825.1,12848.6,12401.9,12648.5,3586.0505460428,0
+SDOW.US,D,20121112,000000,12575.4,12715.5,12481.2,12633,1112.9759265788,0
+SDOW.US,D,20121113,000000,12809.7,12828.3,12366.4,12769.6,2618.245392496,0
+SDOW.US,D,20121114,000000,12678.8,13384.3,12619.5,13276.7,3429.7980346114,0
+SDOW.US,D,20121115,000000,13370.7,13538.6,13212.2,13382.5,4600.768392147,0
+SDOW.US,D,20121116,000000,13375.6,13628.6,13199.5,13254.6,4044.4651244976,0
+SDOW.US,D,20121119,000000,12911.6,12967.9,12590.4,12596.8,3534.7051581256,0
+SDOW.US,D,20121120,000000,12695.8,12862.2,12548.2,12607.9,2164.263509401,0
+SDOW.US,D,20121121,000000,12610.9,12633,12433.9,12459.4,1202.7380076138,0
+SDOW.US,D,20121123,000000,12305.9,12305.9,11948.6,11956.9,1745.373797904,0
+SDOW.US,D,20121126,000000,12156.7,12244,12070,12070,1500.8367705575,0
+SDOW.US,D,20121127,000000,12146.5,12326.1,12004.1,12283.4,1597.6172859121,0
+SDOW.US,D,20121128,000000,12432.2,12622.8,11979.2,11992.5,2458.2989682648,0
+SDOW.US,D,20121129,000000,11834.7,12035.9,11757.1,11861.4,1849.5421388583,0
+SDOW.US,D,20121130,000000,11839.9,11956.9,11779.2,11868.3,1438.0402529609,0
+SDOW.US,D,20121203,000000,11716.9,12039.4,11683.8,12024.5,1948.5390018928,0
+SDOW.US,D,20121204,000000,12012.4,12093.6,11871.8,12061.6,1640.8360656698,0
+SDOW.US,D,20121205,000000,11987.8,12136.3,11671.7,11834.7,3043.4147557526,0
+SDOW.US,D,20121206,000000,11810.8,11873.5,11683.8,11696.9,1525.9553775961,0
+SDOW.US,D,20121207,000000,11541.2,11675.2,11462,11463.7,2222.6273316378,0
+SDOW.US,D,20121210,000000,11463.7,11473.8,11356.6,11426.5,974.4541965864,0
+SDOW.US,D,20121211,000000,11296,11308.8,11068,11217.9,2012.4436933293,0
+SDOW.US,D,20121212,000000,11113,11271,11011.5,11224.7,1530.7574642358,0
+SDOW.US,D,20121213,000000,11223.1,11468.9,11171.9,11402.6,1573.2374614335,0
+SDOW.US,D,20121214,000000,11429.8,11541.2,11360.1,11490.4,1230.8117448923,0
+SDOW.US,D,20121217,000000,11436.8,11443.3,11207.6,11226.5,1788.5925776616,0
+SDOW.US,D,20121218,000000,11166.8,11242,10904,10941.7,1698.4611053466,0
+SDOW.US,D,20121219,000000,10921.2,11179.8,10914.2,11175,2146.9021192419,0
+SDOW.US,D,20121220,000000,11190.9,11262.3,11021.7,11021.7,1649.7014563893,0
+SDOW.US,D,20121221,000000,11465.5,11512.2,11224.7,11312.2,3167.5302258258,0
+SDOW.US,D,20121224,000000,11438.5,11478.8,11376.1,11453.3,590.65665668751,0
+SDOW.US,D,20121226,000000,11402.6,11619.3,11358.4,11520.8,1115.5616655386,0
+SDOW.US,D,20121227,000000,11500.3,11918.3,11445,11574.9,2092.2322098049,0
+SDOW.US,D,20121228,000000,11787.3,12004.1,11617.6,11982.6,1851.3890952582,0
+SDOW.US,D,20121231,000000,12080.4,12121.4,11488.7,11493.8,3623.7284566007,0
+SDOW.US,D,20130102,000000,10916,10946.6,10707.8,10707.8,3547.2644616449,0
+SDOW.US,D,20130103,000000,10743.3,10818.6,10654.6,10748.3,1333.8719120066,0
+SDOW.US,D,20130104,000000,10736.5,10787.3,10617.4,10656.4,1318.3574782475,0
+SDOW.US,D,20130107,000000,10743.3,10854.6,10727.8,10770.6,1210.8646157734,0
+SDOW.US,D,20130108,000000,10825.6,10963.8,10783.8,10877.3,1085.2715805803,0
+SDOW.US,D,20130109,000000,10792.4,10799.9,10669.8,10729.6,1313.5553916078,0
+SDOW.US,D,20130110,000000,10607.5,10750,10523.6,10539,1114.4534916987,0
+SDOW.US,D,20130111,000000,10552.5,10597.4,10476.3,10479.8,1294.3470450488,0
+SDOW.US,D,20130114,000000,10491.6,10555.9,10422,10444.2,865.85316027238,0
+SDOW.US,D,20130115,000000,10586,10591.1,10361.1,10395.7,1180.943922095,0
+SDOW.US,D,20130116,000000,10506.7,10521.8,10416.2,10449.4,920.15367842939,0
+SDOW.US,D,20130117,000000,10338.8,10364.5,10145.6,10228.4,1945.214480373,0
+SDOW.US,D,20130118,000000,10202.9,10283.1,10121,10139.3,1263.6875688105,0
+SDOW.US,D,20130122,000000,10119.4,10167.4,9987.92,9999.52,1735.4002333446,0
+SDOW.US,D,20130123,000000,9895.4,9896.52,9796.4,9832.28,1624.9522406306,0
+SDOW.US,D,20130124,000000,9799.92,9804.96,9610.52,9727.76,2254.394981716,0
+SDOW.US,D,20130125,000000,9629.36,9707.28,9585.32,9585.32,1349.3863457658,0
+SDOW.US,D,20130128,000000,9538.52,9649.76,9529.88,9596.92,1109.651405059,0
+SDOW.US,D,20130129,000000,9617.2,9617.2,9425.48,9454.44,1795.9804032612,0
+SDOW.US,D,20130130,000000,9447.64,9566.56,9428.76,9545.08,2161.3083791611,0
+SDOW.US,D,20130131,000000,9575,9639.4,9476.16,9624.2,1415.5073848821,0
+SDOW.US,D,20130201,000000,9445.88,9489.24,9307.64,9307.64,2472.335836904,0
+SDOW.US,D,20130204,000000,9526.36,9618.92,9492.24,9587.04,1983.2617822109,0
+SDOW.US,D,20130205,000000,9428.76,9447.64,9312.76,9389.16,2354.5000185905,0
+SDOW.US,D,20130206,000000,9502.56,9507.68,9341.72,9366.96,1457.6179907998,0
+SDOW.US,D,20130207,000000,9361.8,9618.92,9357.12,9438.96,1685.9018018273,0
+SDOW.US,D,20130208,000000,9403.6,9405.32,9274.8,9343.48,1329.0698253669,0
+SDOW.US,D,20130211,000000,9358.44,9437.24,9350.32,9370.2,924.21698250917,0
+SDOW.US,D,20130212,000000,9365.24,9378.8,9238.2,9281.16,1590.2294603125,0
+SDOW.US,D,20130213,000000,9244.92,9382.24,9210.84,9307.64,1487.1692931982,0
+SDOW.US,D,20130214,000000,9423.72,9435.64,9289.68,9323,930.49663426882,0
+SDOW.US,D,20130215,000000,9304.24,9459.36,9269.6,9312.76,1669.6485855082,0
+SDOW.US,D,20130219,000000,9305.88,9305.88,9173.6,9210.84,833.34672763417,0
+SDOW.US,D,20130220,000000,9209.08,9428.76,9157.12,9413.44,1782.682317182,0
+SDOW.US,D,20130221,000000,9497.44,9593.36,9427.08,9499.16,2693.9706048918,0
+SDOW.US,D,20130222,000000,9348.56,9430.4,9241.6,9246.64,1407.3807767226,0
+SDOW.US,D,20130225,000000,9128.64,9669.28,9081.96,9500.88,2803.6798150458,0
+SDOW.US,D,20130226,000000,9519.68,9593.36,9387.44,9425.48,1548.8576369548,0
+SDOW.US,D,20130227,000000,9442.44,9449.28,9005.6,9065,2845.7904209635,0
+SDOW.US,D,20130228,000000,9073.52,9125.16,8921.72,9125.16,2005.7946502897,0
+SDOW.US,D,20130301,000000,9195.32,9328.08,8997.2,9024.32,2590.5410464975,0
+SDOW.US,D,20130304,000000,9098.64,9147.36,8958.76,8963.8,1194.6113994543,0
+SDOW.US,D,20130305,000000,8843.24,8849.92,8657.24,8735.72,3163.836313026,0
+SDOW.US,D,20130306,000000,8616.64,8695,8589.4,8635.4,2501.8871393024,0
+SDOW.US,D,20130307,000000,8604.76,8616.64,8529.28,8571.04,1777.1414479823,0
+SDOW.US,D,20130308,000000,8418.4,8557.44,8418.4,8453.4,2530.6996591408,0
+SDOW.US,D,20130311,000000,8468.76,8485.88,8354.88,8361.28,1425.1115581616,0
+SDOW.US,D,20130312,000000,8374.84,8411.48,8301.16,8309.6,2862.7824198425,0
+SDOW.US,D,20130313,000000,8343.24,8399.68,8296,8333.08,1918.6183082145,0
+SDOW.US,D,20130314,000000,8276,8282.76,8189.84,8193.28,4173.7520724904,0
+SDOW.US,D,20130315,000000,8225.52,8292.56,8215.24,8220.44,2132.4958593227,0
+SDOW.US,D,20130318,000000,8391.08,8418.4,8211.92,8314.64,2839.1413779238,0
+SDOW.US,D,20130319,000000,8282.76,8451.76,8222.2,8323.2,3754.1235784335,0
+SDOW.US,D,20130320,000000,8210.24,8255.32,8163.84,8225.52,4635.1217811851,0
+SDOW.US,D,20130321,000000,8341.64,8436.68,8257.04,8364.64,2297.2443701936,0
+SDOW.US,D,20130322,000000,8301.16,8309.6,8206.92,8208.6,3020.8818876738,0
+SDOW.US,D,20130325,000000,8163.84,8420.04,8130.04,8309.6,3846.4713984284,0
+SDOW.US,D,20130326,000000,8238.72,8238.72,8135.2,8143.64,2351.5448883507,0
+SDOW.US,D,20130327,000000,8284.44,8341.64,8168.32,8195,1917.8795256545,0
+SDOW.US,D,20130328,000000,8178.64,8198.24,8092.56,8104.52,1357.5129539253,0
+SDOW.US,D,20130401,000000,8131.8,8182.12,8054.12,8111.12,1508.593987437,0
+SDOW.US,D,20130402,000000,8039.2,8047.32,7932.08,7970.16,1868.7504854172,0
+SDOW.US,D,20130403,000000,7968.44,8180.4,7935.4,8146.6,2773.0203388075,0
+SDOW.US,D,20130404,000000,8112.92,8160.36,8008.64,8047.32,2692.8624310519,0
+SDOW.US,D,20130405,000000,8302.84,8327.88,8089.56,8116.36,3743.4112313141,0
+SDOW.US,D,20130408,000000,8114.64,8210.24,8020.32,8023.8,1218.991223933,0
+SDOW.US,D,20130409,000000,7992.96,8040.92,7847.56,7915.16,2689.9073008121,0
+SDOW.US,D,20130410,000000,7840.8,7854.12,7671.56,7722.04,3965.0459993019,0
+SDOW.US,D,20130411,000000,7701.48,7735.4,7574.4,7617.8,3610.7997618014,0
+SDOW.US,D,20130412,000000,7680.12,7728.6,7609.28,7609.28,3195.9733543842,0
+SDOW.US,D,20130415,000000,7696.68,8032.32,7686.48,8022.12,5270.8441740301,0
+SDOW.US,D,20130416,000000,7810.72,7918.56,7753.8,7755.48,2316.0833254726,0
+SDOW.US,D,20130417,000000,7887.76,8069.52,7876.28,7992.96,4984.5659320458,0
+SDOW.US,D,20130418,000000,7958.16,8167.2,7956.48,8097.76,2629.3271308954,0
+SDOW.US,D,20130419,000000,8155.24,8215.24,8074.64,8092.56,2395.5024506682,0
+SDOW.US,D,20130422,000000,8048.96,8237,8016.92,8048.96,1272.18356825,0
+SDOW.US,D,20130423,000000,7918.56,8076.4,7797.4,7802.16,3367.0015170148,0
+SDOW.US,D,20130424,000000,7764.12,7874.6,7750.48,7859.24,1019.8893240239,0
+SDOW.US,D,20130425,000000,7840.8,7866.04,7711.6,7815.8,1421.7870366418,0
+SDOW.US,D,20130426,000000,7840.8,7852.4,7752.08,7797.4,1734.2920595046,0
+SDOW.US,D,20130429,000000,7738.84,7789.24,7594.4,7638.16,1947.4308280529,0
+SDOW.US,D,20130430,000000,7644.56,7758.92,7601.16,7619.56,2529.5914853009,0
+SDOW.US,D,20130501,000000,7684.88,7836.24,7648.04,7812.44,3364.7851693349,0
+SDOW.US,D,20130502,000000,7757.2,7782.96,7604.64,7617.8,2077.4565586057,0
+SDOW.US,D,20130503,000000,7421.28,7437.88,7331.32,7401.28,2774.1285126474,0
+SDOW.US,D,20130506,000000,7399.52,7431.48,7362.72,7392.6,1352.3414760056,0
+SDOW.US,D,20130507,000000,7336,7385.76,7263.32,7277.04,2014.2906497292,0
+SDOW.US,D,20130508,000000,7283.44,7290.24,7169.88,7171.6,1590.9682428725,0
+SDOW.US,D,20130509,000000,7168.24,7244.68,7109.12,7186.52,1607.5908504716,0
+SDOW.US,D,20130510,000000,7173.32,7258.24,7149.52,7151.16,1126.643403938,0
+SDOW.US,D,20130513,000000,7195.2,7228.36,7156.28,7175.08,1173.1867052155,0
+SDOW.US,D,20130514,000000,7169.88,7171.6,6986.2,6996.4,1966.2697833319,0
+SDOW.US,D,20130515,000000,7033.56,7033.56,6859.08,6897.92,1901.6263093354,0
+SDOW.US,D,20130516,000000,6923.08,6976.36,6862.6,6952.96,1131.8148818577,0
+SDOW.US,D,20130517,000000,6897.92,6923.08,6783.16,6788.24,2075.2402109259,0
+SDOW.US,D,20130520,000000,6803.64,6835.56,6737.88,6810.52,1119.6249696184,0
+SDOW.US,D,20130521,000000,6775.4,6825.8,6677.8,6739.64,1599.464242312,0
+SDOW.US,D,20130522,000000,6716.68,6897.92,6536.16,6833.84,4855.278984053,0
+SDOW.US,D,20130523,000000,6996.4,7006.64,6781.44,6852.68,4489.5816168731,0
+SDOW.US,D,20130524,000000,6930.72,6980.96,6837.32,6840.76,1351.9720847256,0
+SDOW.US,D,20130528,000000,6657.88,6743.08,6546.56,6697.92,3379.1914292541,0
+SDOW.US,D,20130529,000000,6810.52,6929.44,6773.8,6825.8,2566.1612220189,0
+SDOW.US,D,20130530,000000,6822.32,6859.08,6701.24,6793.36,2515.1852253817,0
+SDOW.US,D,20130531,000000,6865.92,7075.2,6713.2,7053.56,2043.1031695676,0
+SDOW.US,D,20130603,000000,6991.32,7056.76,6882.44,6892.72,4647.6810847044,0
+SDOW.US,D,20130604,000000,6902.64,7086.8,6810.52,6978.08,4617.760391026,0
+SDOW.US,D,20130605,000000,7048.6,7300.44,7008.4,7288.56,3147.2137054269,0
+SDOW.US,D,20130606,000000,7300.44,7446.28,7164.88,7164.88,3562.0401128441,0
+SDOW.US,D,20130607,000000,7031.8,7097,6849.36,6874.44,3695.7597561967,0
+SDOW.US,D,20130610,000000,6796.68,6912.8,6791.6,6882.44,2114.0262953237,0
+SDOW.US,D,20130611,000000,7043.32,7085.08,6855.6,7035.24,2785.9490336068,0
+SDOW.US,D,20130612,000000,6887.56,7225.04,6864.2,7196.92,3110.6439687089,0
+SDOW.US,D,20130613,000000,7229.6,7259.96,6900.88,6937.56,2528.8527027409,0
+SDOW.US,D,20130614,000000,6944.28,7120.88,6900.88,7081.64,2255.133764276,0
+SDOW.US,D,20130617,000000,6935.84,7022.08,6810.52,6918,3554.2828959645,0
+SDOW.US,D,20130618,000000,6894.48,6894.48,6709.72,6737.88,2965.4731956769,0
+SDOW.US,D,20130619,000000,6760.08,7008.4,6726.4,6999.76,4690.899864462,0
+SDOW.US,D,20130620,000000,7188.28,7535.4,7180.2,7489.84,5827.1474416795,0
+SDOW.US,D,20130621,000000,7373.08,7609.28,7344.4,7421.28,5303.3506066683,0
+SDOW.US,D,20130624,000000,7646.28,7810.72,7471.4,7636.56,6364.6117540499,0
+SDOW.US,D,20130625,000000,7457.88,7590.96,7406.2,7476.64,2714.2871252907,0
+SDOW.US,D,20130626,000000,7331.32,7379.36,7215.24,7253.08,2382.9431471489,0
+SDOW.US,D,20130627,000000,7119.16,7131.2,7020.32,7097,2136.5591634025,0
+SDOW.US,D,20130628,000000,7188.28,7319.16,7073.72,7319.16,2521.4648771413,0
+SDOW.US,D,20130701,000000,7144.4,7184.92,6998.12,7151.16,1988.0638688507,0
+SDOW.US,D,20130702,000000,7195.2,7305.68,7041.68,7218.2,2763.416165528,0
+SDOW.US,D,20130703,000000,7302.2,7319.16,7076.92,7139.44,1210.8646157734,0
+SDOW.US,D,20130705,000000,6979.84,7158.04,6918,6930.72,2387.0064512287,0
+SDOW.US,D,20130708,000000,6830.6,6832.2,6732.8,6793.36,2005.0558677297,0
+SDOW.US,D,20130709,000000,6692.72,6758.36,6657.88,6694.44,2418.035318747,0
+SDOW.US,D,20130710,000000,6677.8,6739.64,6622.8,6701.24,2176.0840303603,0
+SDOW.US,D,20130711,000000,6479.12,6560.16,6444.44,6475.32,2393.2861029884,0
+SDOW.US,D,20130712,000000,6470.12,6531.04,6425.72,6479.12,1233.0280925722,0
+SDOW.US,D,20130715,000000,6454.8,6480.76,6414.72,6440.96,1001.7891513049,0
+SDOW.US,D,20130716,000000,6442.76,6527.6,6432.64,6482.44,925.32515634911,0
+SDOW.US,D,20130717,000000,6436,6495.56,6416.44,6459.92,827.43646715449,0
+SDOW.US,D,20130718,000000,6406.12,6412.96,6305.08,6353.56,2521.0954858613,0
+SDOW.US,D,20130719,000000,6385.52,6419.76,6351.96,6351.96,1098.9390579396,0
+SDOW.US,D,20130722,000000,6353.56,6392.44,6318.64,6353.56,802.31786011587,0
+SDOW.US,D,20130723,000000,6294.64,6358.76,6285.16,6323.4,1005.4830641047,0
+SDOW.US,D,20130724,000000,6283.4,6416.44,6280,6357.08,1846.2176173385,0
+SDOW.US,D,20130725,000000,6434.36,6466.68,6338.76,6355.28,1809.6478806205,0
+SDOW.US,D,20130726,000000,6427.44,6529.32,6338.76,6346.92,2839.5107692038,0
+SDOW.US,D,20130729,000000,6392.44,6434.36,6353.56,6380.52,1134.0312295376,0
+SDOW.US,D,20130730,000000,6317,6436,6294.64,6370.84,1885.3730930163,0
+SDOW.US,D,20130731,000000,6343.48,6421.36,6242.8,6390.76,3706.1027120362,0
+SDOW.US,D,20130801,000000,6256.48,6281.68,6224.44,6256.48,3410.9590793324,0
+SDOW.US,D,20130802,000000,6301.6,6331.8,6214.56,6216.24,2543.9977452201,0
+SDOW.US,D,20130805,000000,6252.96,6301.6,6241.12,6261.52,1289.5449584091,0
+SDOW.US,D,20130806,000000,6318.64,6430.88,6317,6382.28,1552.9209410346,0
+SDOW.US,D,20130807,000000,6447.92,6484.08,6394.2,6419.76,1946.322654213,0
+SDOW.US,D,20130808,000000,6318.64,6487.08,6305.08,6397.56,2688.0603444122,0
+SDOW.US,D,20130809,000000,6429.2,6568.76,6367.32,6470.12,2887.5316356012,0
+SDOW.US,D,20130812,000000,6556.64,6567.04,6451.36,6478.2,2622.6780878558,0
+SDOW.US,D,20130813,000000,6442.76,6568.76,6362.2,6432.64,1960.3595228522,0
+SDOW.US,D,20130814,000000,6451.36,6593.68,6434.36,6567.04,2630.8046960153,0
+SDOW.US,D,20130815,000000,6731.12,6871,6724.68,6857.32,3784.4136633919,0
+SDOW.US,D,20130816,000000,6876.04,6926,6808.84,6885.96,2228.5375921174,0
+SDOW.US,D,20130819,000000,6914.48,6996.4,6855.6,6996.4,1922.3122210143,0
+SDOW.US,D,20130820,000000,6965.92,7011.76,6896.24,6987.8,2159.8308140412,0
+SDOW.US,D,20130821,000000,7043.32,7159.76,6969.36,7137.64,4447.8404022354,0
+SDOW.US,D,20130822,000000,7114.12,7124.4,7008.4,7038.6,1941.8899588532,0
+SDOW.US,D,20130823,000000,7004.92,7081.64,6946,6974.64,1923.7897861342,0
+SDOW.US,D,20130826,000000,6969.36,7061.96,6916.28,7060.24,2722.4137334503,0
+SDOW.US,D,20130827,000000,7215.24,7312.6,7124.4,7298.72,3772.2237511525,0
+SDOW.US,D,20130828,000000,7307.4,7322.72,7163.12,7221.72,3118.0317943085,0
+SDOW.US,D,20130829,000000,7221.72,7249.64,7085.08,7191.8,2118.8283819635,0
+SDOW.US,D,20130830,000000,7171.6,7310.84,7171.6,7236.12,2467.5337502643,0
+SDOW.US,D,20130903,000000,7067.2,7281.72,7050.32,7211.72,2958.8241526373,0
+SDOW.US,D,20130904,000000,7221.72,7249.64,7022.08,7055.16,2337.1386284315,0
+SDOW.US,D,20130905,000000,7073.72,7073.72,6979.84,7058.56,1201.9992250539,0
+SDOW.US,D,20130906,000000,6980.96,7249.64,6937.56,7065.44,2998.7184108751,0
+SDOW.US,D,20130909,000000,7001.48,7003.2,6825.8,6867.6,2061.5727335666,0
+SDOW.US,D,20130910,000000,6732.8,6779.72,6684.08,6684.08,2714.6565165707,0
+SDOW.US,D,20130911,000000,6687.52,6687.52,6507.56,6507.56,2619.3535663359,0
+SDOW.US,D,20130912,000000,6485.8,6554.92,6473.6,6527.6,1818.88266262,0
+SDOW.US,D,20130913,000000,6488.84,6499,6430.88,6436,1703.6325832663,0
+SDOW.US,D,20130916,000000,6230.8,6315.24,6214.56,6289.88,3368.1096908548,0
+SDOW.US,D,20130917,000000,6275.24,6275.24,6211.24,6242.8,2208.9598542785,0
+SDOW.US,D,20130918,000000,6252.96,6313.52,6024.52,6064.96,5127.520357398,0
+SDOW.US,D,20130919,000000,6046.48,6121.48,6041.44,6111.84,1629.0155447104,0
+SDOW.US,D,20130920,000000,6108.44,6306.8,6089.96,6306.8,2696.1869525717,0
+SDOW.US,D,20130923,000000,6337.04,6430.88,6306.8,6383.84,4251.3242412862,0
+SDOW.US,D,20130924,000000,6378.8,6479.12,6345.24,6461.68,2628.9577396154,0
+SDOW.US,D,20130925,000000,6447.92,6575.32,6425.72,6543.08,3140.5646623873,0
+SDOW.US,D,20130926,000000,6516.12,6537.84,6402.6,6478.2,2303.8934132333,0
+SDOW.US,D,20130927,000000,6556.64,6627.4,6548.28,6568.76,3720.8783632353,0
+SDOW.US,D,20130930,000000,6755.12,6798.36,6657.88,6718.36,6944.1866723381,0
+SDOW.US,D,20131001,000000,6726.4,6758.36,6627.4,6656.16,6220.5491548579,0
+SDOW.US,D,20131002,000000,6744.8,6839.04,6716.68,6731.12,4425.6769254366,0
+SDOW.US,D,20131003,000000,6772.04,6974.64,6761.8,6902.64,6756.1665108284,0
+SDOW.US,D,20131004,000000,6899.16,6935.84,6781.44,6794.96,3435.3389038111,0
+SDOW.US,D,20131007,000000,6979.84,7006.64,6880.76,6989.56,3502.1987254874,0
+SDOW.US,D,20131008,000000,6989.56,7200.28,6978.08,7198.52,4982.7189756459,0
+SDOW.US,D,20131009,000000,7181.56,7281.72,7085.08,7152.84,5797.2267480011,0
+SDOW.US,D,20131010,000000,6964.36,6967.64,6691.04,6691.04,7067.9327511313,0
+SDOW.US,D,20131011,000000,6706.24,6726.4,6534.4,6534.4,3798.8199233111,0
+SDOW.US,D,20131014,000000,6665.92,6674.32,6449.6,6461.68,3020.1431051139,0
+SDOW.US,D,20131015,000000,6487.08,6635.68,6458.16,6630.88,2745.685384089,0
+SDOW.US,D,20131016,000000,6511,6521.32,6350.2,6357.08,3744.1500138741,0
+SDOW.US,D,20131017,000000,6529.32,6539.64,6346.92,6355.28,2988.0060637557,0
+SDOW.US,D,20131018,000000,6313.52,6407.8,6299.88,6326.76,2300.5688917135,0
+SDOW.US,D,20131021,000000,6306.8,6362.2,6305.08,6326.76,1424.7421668816,0
+SDOW.US,D,20131022,000000,6268.4,6298.16,6171.24,6239.36,3654.018541559,0
+SDOW.US,D,20131023,000000,6305.08,6353.56,6275.24,6292.96,1647.4851087094,0
+SDOW.US,D,20131024,000000,6251.32,6263.24,6155.76,6177.6,1688.8569320671,0
+SDOW.US,D,20131025,000000,6166.08,6176.32,6111.84,6111.84,1224.9014844126,0
+SDOW.US,D,20131028,000000,6124.96,6148.96,6075.16,6106.68,1407.7501680026,0
+SDOW.US,D,20131029,000000,6068.24,6073.4,5975.8,5980.84,2982.095803276,0
+SDOW.US,D,20131030,000000,5948.92,6100.28,5934.08,6048.2,3823.1997477897,0
+SDOW.US,D,20131031,000000,6076.48,6133.6,6009.36,6115.16,3227.3716131825,0
+SDOW.US,D,20131101,000000,6078.2,6135.28,6018.04,6049.48,3007.2144103146,0
+SDOW.US,D,20131104,000000,5999.24,6083.44,5987.36,6019.72,1494.5571187978,0
+SDOW.US,D,20131105,000000,6115.16,6160.84,6009.36,6048.2,2010.2273456494,0
+SDOW.US,D,20131106,000000,5975.8,5984.32,5880.6,5885.84,4363.24979912,0
+SDOW.US,D,20131107,000000,5831.6,6059.8,5821.4,6045,4795.8069879762,0
+SDOW.US,D,20131108,000000,6066.6,6071.76,5853.72,5855.48,3731.9601016347,0
+SDOW.US,D,20131111,000000,5858.96,5885.84,5819.76,5838.44,1205.3237465737,0
+SDOW.US,D,20131112,000000,5852,5914.36,5821.4,5865.72,1603.1581551118,0
+SDOW.US,D,20131113,000000,5959.12,5959.12,5777.48,5779.28,2198.2475071591,0
+SDOW.US,D,20131114,000000,5775.76,5794.48,5701.16,5709.72,2700.9890392114,0
+SDOW.US,D,20131115,000000,5697.72,5702.76,5619.52,5619.52,2515.5546166616,0
+SDOW.US,D,20131118,000000,5569.72,5638.32,5545.76,5596.68,3043.0453644726,0
+SDOW.US,D,20131119,000000,5586.36,5636.6,5547.52,5611.68,2546.2140929,0
+SDOW.US,D,20131120,000000,5589.76,5716,5556.2,5672.6,2698.7726915316,0
+SDOW.US,D,20131121,000000,5621.28,5626.48,5552.72,5559.52,2409.5393193075,0
+SDOW.US,D,20131122,000000,5556.2,5589.76,5492.6,5494.36,2126.2162075631,0
+SDOW.US,D,20131125,000000,5451.12,5507.44,5451.12,5482.28,2877.5580710417,0
+SDOW.US,D,20131126,000000,5477.24,5489.16,5439.08,5485.64,1259.6242647307,0
+SDOW.US,D,20131127,000000,5456.2,5494.36,5442.56,5452.92,1631.6012836703,0
+SDOW.US,D,20131129,000000,5417.04,5477.24,5374.76,5469.44,1199.413486094,0
+SDOW.US,D,20131202,000000,5459.68,5564.6,5454.56,5542.44,1639.3585005498,0
+SDOW.US,D,20131203,000000,5616.16,5697.72,5579.56,5643.56,5423.0333813817,0
+SDOW.US,D,20131204,000000,5704.48,5762.4,5584.76,5658.76,4459.2915319147,0
+SDOW.US,D,20131205,000000,5702.76,5745.84,5653.64,5734.32,2780.7775556871,0
+SDOW.US,D,20131206,000000,5581.28,5624.72,5510.92,5513.92,3752.2766220336,0
+SDOW.US,D,20131209,000000,5499,5515.64,5473.76,5500.6,1505.6388571972,0
+SDOW.US,D,20131210,000000,5545.76,5562.88,5507.44,5556.2,1940.7817850133,0
+SDOW.US,D,20131211,000000,5544,5712.96,5539.04,5697.72,3999.76877962,0
+SDOW.US,D,20131212,000000,5717.68,5836.72,5692.6,5792.76,4580.0824804681,0
+SDOW.US,D,20131213,000000,5784.28,5823,5737.8,5775.76,3083.6784052704,0
+SDOW.US,D,20131216,000000,5692.6,5706.28,5584.76,5636.6,3041.5677993527,0
+SDOW.US,D,20131217,000000,5596.68,5689.24,5594.96,5645.2,1668.9098029482,0
+SDOW.US,D,20131218,000000,5611.68,5708,5329.52,5334.72,7006.2444073747,0
+SDOW.US,D,20131219,000000,5363.28,5376.52,5306.56,5313,2021.3090840488,0
+SDOW.US,D,20131220,000000,5303.16,5303.16,5215.4,5262.64,2342.3101063512,0
+SDOW.US,D,20131223,000000,5208.92,5232.4,5186.68,5207.16,1749.0677107038,0
+SDOW.US,D,20131224,000000,5196.96,5196.96,5145.44,5152.04,878.78185507167,0
+SDOW.US,D,20131226,000000,5111.32,5111.32,5031.92,5037.04,2321.2548033923,0
+SDOW.US,D,20131227,000000,5004.12,5055.76,4992.8,5033.68,2171.2819437206,0
+SDOW.US,D,20131230,000000,5020.32,5037.04,5011.96,5013.64,1183.1602697749,0
+SDOW.US,D,20131231,000000,4987.56,5000.68,4935.6,4950.84,2933.3361543187,0
+SDOW.US,D,20140102,000000,4999.2,5084.36,4982.4,5059.16,3248.7963074213,0
+SDOW.US,D,20140103,000000,5035.4,5064.2,4994.48,5031.92,2542.5201801002,0
+SDOW.US,D,20140106,000000,4980.76,5098,4974.32,5082.72,2739.7751236093,0
+SDOW.US,D,20140107,000000,5005.84,5022.12,4952.56,4980.76,2809.5900755255,0
+SDOW.US,D,20140108,000000,5005.84,5074.16,4996.2,5035.4,2135.8203808425,0
+SDOW.US,D,20140109,000000,4979,5113,4979,5047.2,2473.8134020239,0
+SDOW.US,D,20140110,000000,5018.6,5111.32,5005.84,5057.52,2228.9069833974,0
+SDOW.US,D,20140113,000000,5077.52,5239.08,5042.04,5227.32,3259.8780458207,0
+SDOW.US,D,20140114,000000,5181.68,5217,5111.32,5114.72,2976.5549340763,0
+SDOW.US,D,20140115,000000,5094.52,5099.76,4989.32,5010.2,2866.4763326423,0
+SDOW.US,D,20140116,000000,5043.72,5106.6,5031.92,5064.2,1878.7240499767,0
+SDOW.US,D,20140117,000000,5069.44,5082.72,4997.44,5035.4,2975.4467602363,0
+SDOW.US,D,20140121,000000,4950.84,5157.24,4950.84,5069.44,3169.7465735057,0
+SDOW.US,D,20140122,000000,5067.72,5140.28,5067.72,5099.76,1165.4294883359,0
+SDOW.US,D,20140123,000000,5196.96,5321.16,5195.28,5257.6,5430.7905982613,0
+SDOW.US,D,20140124,000000,5363.28,5571.44,5341.56,5566.28,8630.0884741653,0
+SDOW.US,D,20140127,000000,5549.24,5678.84,5509.2,5616.16,8193.0985899494,0
+SDOW.US,D,20140128,000000,5573.2,5596.68,5502.4,5524.04,3427.9510782115,0
+SDOW.US,D,20140129,000000,5665.76,5756.16,5600,5712.96,8198.2700678691,0
+SDOW.US,D,20140130,000000,5586.36,5691,5536.04,5603.48,4271.6407616851,0
+SDOW.US,D,20140131,000000,5811.52,5848.72,5652.16,5764.2,6654.953300114,0
+SDOW.US,D,20140203,000000,5771,6137,5754.4,6110.16,8999.849145425,0
+SDOW.US,D,20140204,000000,6058.04,6140.4,5987.36,6039.76,7189.8318735246,0
+SDOW.US,D,20140205,000000,6083.44,6157.48,5992.48,6029.4,7235.636392242,0
+SDOW.US,D,20140206,000000,5967.64,5967.64,5799.72,5801.4,6528.9908736409,0
+SDOW.US,D,20140207,000000,5752.72,5808.04,5614.6,5622.96,6314.0051486927,0
+SDOW.US,D,20140210,000000,5617.84,5684.08,5610.32,5616.16,2672.176519373,0
+SDOW.US,D,20140211,000000,5584.76,5598.28,5370.16,5410.76,6681.5494722725,0
+SDOW.US,D,20140212,000000,5381.56,5447.76,5334.72,5409.12,4998.6028006851,0
+SDOW.US,D,20140213,000000,5519.12,5522.4,5334.72,5351.28,6825.6120714646,0
+SDOW.US,D,20140214,000000,5371.88,5391.88,5198.68,5222.2,4203.3033748888,0
+SDOW.US,D,20140218,000000,5210.2,5264.24,5205.48,5240.8,4423.4605777567,0
+SDOW.US,D,20140219,000000,5274.2,5339.8,5148.8,5324.56,7610.1991501414,0
+SDOW.US,D,20140220,000000,5319.88,5365.04,5207.16,5244.16,5190.3168749945,0
+SDOW.US,D,20140221,000000,5223.96,5269.4,5173.52,5255.84,4056.2856454569,0
+SDOW.US,D,20140224,000000,5227.32,5235.72,5065.96,5157.24,4712.3245587008,0
+SDOW.US,D,20140225,000000,5163.76,5217,5113,5183.36,4229.5301557674,0
+SDOW.US,D,20140226,000000,5160.68,5205.48,5109.6,5157.24,2726.1076462501,0
+SDOW.US,D,20140227,000000,5167.2,5193.52,5082.72,5084.36,2636.714956495,0
+SDOW.US,D,20140228,000000,5082.72,5133.44,4968,5028.48,8839.9027211938,0
+SDOW.US,D,20140303,000000,5174.8,5271.16,5128.32,5174.8,9987.9708193707,0
+SDOW.US,D,20140304,000000,5018.6,5028.48,4940.64,4968,7094.1595320098,0
+SDOW.US,D,20140305,000000,4961.16,5010.2,4955.96,4997.44,5228.7335681124,0
+SDOW.US,D,20140306,000000,4954.24,4959.4,4909.92,4928.76,6223.8736763777,0
+SDOW.US,D,20140307,000000,4870.24,4954.24,4856.52,4908.32,5867.4110911973,0
+SDOW.US,D,20140310,000000,4933.84,5010.2,4923.64,4935.6,4644.7259544645,0
+SDOW.US,D,20140311,000000,4916.68,5015.4,4893.2,4989.32,2794.0756417663,0
+SDOW.US,D,20140312,000000,5059.16,5074.16,4977.32,4999.2,6306.2479318132,0
+SDOW.US,D,20140313,000000,4961.16,5232.4,4937.32,5205.48,7873.205741487,0
+SDOW.US,D,20140314,000000,5237.32,5271.16,5153.76,5245.96,9268.7659972502,0
+SDOW.US,D,20140317,000000,5172.2,5173.52,5048.96,5075.84,6985.9278869758,0
+SDOW.US,D,20140318,000000,5043.72,5059.16,4957.68,4992.8,6649.0430396343,0
+SDOW.US,D,20140319,000000,4994.48,5185.08,4964.52,5094.52,6400.442708208,0
+SDOW.US,D,20140320,000000,5126.72,5157.24,4977.32,4989.32,6590.6792173975,0
+SDOW.US,D,20140321,000000,4945.68,5028.48,4881.76,5023.8,10420.897399507,0
+SDOW.US,D,20140324,000000,4980.76,5098,4947.44,5038.76,9263.5945193305,0
+SDOW.US,D,20140325,000000,4950.84,5027.28,4921.96,4952.56,7950.7779102827,0
+SDOW.US,D,20140326,000000,4884.8,5047.2,4866.84,5047.2,6053.584296307,0
+SDOW.US,D,20140327,000000,5050.68,5118,5011.96,5052.44,5437.4396413009,0
+SDOW.US,D,20140328,000000,5018.6,5047.2,4909.92,4999.2,8863.9131543925,0
+SDOW.US,D,20140331,000000,4921.96,4925.28,4851.4,4868.56,6795.6913777862,0
+SDOW.US,D,20140401,000000,4831.04,4839.64,4775.48,4807.16,6289.2559329341,0
+SDOW.US,D,20140402,000000,4787.6,4824.16,4754.32,4765.68,6128.2013348629,0
+SDOW.US,D,20140403,000000,4745.72,4807.16,4738.8,4770.48,3941.7743486632,0
+SDOW.US,D,20140404,000000,4713.72,4923.64,4710.36,4894.96,10656.199644854,0
+SDOW.US,D,20140407,000000,4930.48,5055.76,4893.2,5052.44,10409.076878547,0
+SDOW.US,D,20140408,000000,5057.52,5109.6,4999.2,5035.4,6443.6614879656,0
+SDOW.US,D,20140409,000000,4974.32,5025.56,4868.56,4870.24,7635.31775718,0
+SDOW.US,D,20140410,000000,4874.92,5123.28,4854.76,5111.32,13510.116673977,0
+SDOW.US,D,20140411,000000,5183.36,5254.16,5121.52,5240.8,15754.907482413,0
+SDOW.US,D,20140414,000000,5140.28,5217,5086.08,5104.96,9355.2035567655,0
+SDOW.US,D,20140415,000000,5077.52,5203.92,5007.6,5017.12,15196.387867084,0
+SDOW.US,D,20140416,000000,4921.96,4964.52,4863.48,4865.16,9278.7395618097,0
+SDOW.US,D,20140417,000000,4881.76,4913.28,4836.16,4871.44,5483.6135512984,0
+SDOW.US,D,20140421,000000,4868.56,4880.12,4829.36,4844.72,1982.8923909309,0
+SDOW.US,D,20140422,000000,4825.88,4831.04,4737.2,4775.48,4982.349584366,0
+SDOW.US,D,20140423,000000,4769.12,4812.32,4767.4,4790.6,4127.208771213,0
+SDOW.US,D,20140424,000000,4761.04,4832.68,4754.32,4787.6,4406.0991875977,0
+SDOW.US,D,20140425,000000,4846.48,4937.32,4836.16,4908.32,7647.5076694194,0
+SDOW.US,D,20140428,000000,4836.16,4957.68,4785.88,4834.4,10457.467136225,0
+SDOW.US,D,20140429,000000,4793.96,4804.16,4737.2,4759.28,6465.4555734844,0
+SDOW.US,D,20140430,000000,4769.12,4773.88,4708.6,4720.52,3436.816468931,0
+SDOW.US,D,20140501,000000,4734.4,4765.68,4700.6,4740.6,3482.6209876485,0
+SDOW.US,D,20140502,000000,4747.48,4799,4686.84,4777.24,5779.4959665621,0
+SDOW.US,D,20140505,000000,4849.84,4894.96,4744.04,4762.72,4479.2386610336,0
+SDOW.US,D,20140506,000000,4800.6,4871.44,4792.36,4865.16,3252.4902202211,0
+SDOW.US,D,20140507,000000,4802.44,4898.44,4749.2,4754.32,11761.418354553,0
+SDOW.US,D,20140508,000000,4750.96,4765.68,4661.72,4724,7299.9104749585,0
+SDOW.US,D,20140509,000000,4730.92,4765.68,4688.56,4691.96,4561.2435251891,0
+SDOW.US,D,20140512,000000,4643.08,4643.08,4588,4597.68,5474.7481605789,0
+SDOW.US,D,20140513,000000,4579.44,4588,4559.36,4577.72,3111.3827512689,0
+SDOW.US,D,20140514,000000,4575.92,4671.52,4572.48,4654.92,3156.0790961464,0
+SDOW.US,D,20140515,000000,4683.4,4831.04,4676.56,4784.08,7856.5831338879,0
+SDOW.US,D,20140516,000000,4784.08,4819.2,4742.28,4747.48,3543.9399401251,0
+SDOW.US,D,20140519,000000,4788.84,4792.36,4720.52,4734.4,2361.5184529101,0
+SDOW.US,D,20140520,000000,4740.6,4880.12,4735.88,4849.84,4097.6574688146,0
+SDOW.US,D,20140521,000000,4797.32,4804.16,4695.4,4708.6,6003.3470822298,0
+SDOW.US,D,20140522,000000,4700.6,4738.8,4674.92,4690.32,2608.6412192165,0
+SDOW.US,D,20140523,000000,4693.68,4693.68,4634.4,4636.16,2101.0976005244,0
+SDOW.US,D,20140527,000000,4582.76,4608.76,4570.76,4579.44,2595.3431331373,0
+SDOW.US,D,20140528,000000,4575.92,4624.24,4575.92,4608.76,1992.1271729304,0
+SDOW.US,D,20140529,000000,4582.76,4617.44,4556.04,4556.04,2077.0871673258,0
+SDOW.US,D,20140530,000000,4570.76,4594.24,4537.24,4540.6,2120.3059470834,0
+SDOW.US,D,20140602,000000,4519.2,4567.84,4507.32,4519.2,1900.1487442155,0
+SDOW.US,D,20140603,000000,4544.04,4556.04,4520.52,4533.76,1525.2165950361,0
+SDOW.US,D,20140604,000000,4550.96,4572.48,4515.72,4521.8,1157.6722714563,0
+SDOW.US,D,20140605,000000,4495.72,4542.28,4431.84,4442,3747.1051441139,0
+SDOW.US,D,20140606,000000,4411.8,4419.92,4368.16,4371.2,2618.614783776,0
+SDOW.US,D,20140609,000000,4368.16,4374.64,4330.72,4356.36,2014.6600410092,0
+SDOW.US,D,20140610,000000,4364.84,4386.44,4347.84,4349.52,1385.2172999238,0
+SDOW.US,D,20140611,000000,4396.84,4445.48,4396.84,4426.72,2222.9967229177,0
+SDOW.US,D,20140612,000000,4430.12,4532.12,4428.36,4509.08,4175.2296376104,0
+SDOW.US,D,20140613,000000,4489,4521.8,4463.76,4480.32,2570.5939173786,0
+SDOW.US,D,20140616,000000,4499.16,4517.44,4453.6,4471.8,1859.5157034177,0
+SDOW.US,D,20140617,000000,4497.44,4512.52,4435.28,4450.08,2122.5222947633,0
+SDOW.US,D,20140618,000000,4443.72,4492.48,4368.16,4374.64,3425.3653392516,0
+SDOW.US,D,20140619,000000,4368.16,4406.6,4358.08,4361.6,2224.8436793176,0
+SDOW.US,D,20140620,000000,4329.04,4349.52,4313.72,4337.68,2803.3104237658,0
+SDOW.US,D,20140623,000000,4342.68,4378.12,4337.68,4349.52,1702.5244094264,0
+SDOW.US,D,20140624,000000,4372.96,4448.48,4320.48,4433.56,3733.4376667547,0
+SDOW.US,D,20140625,000000,4463.76,4463.76,4384.72,4400.32,2855.025202963,0
+SDOW.US,D,20140626,000000,4391.64,4495.72,4391.64,4416.48,3040.0902342328,0
+SDOW.US,D,20140627,000000,4443.72,4473.48,4403.24,4410.12,3451.5921201302,0
+SDOW.US,D,20140630,000000,4430.12,4448.48,4396.84,4433.56,2878.6662448817,0
+SDOW.US,D,20140701,000000,4400.32,4401.52,4294.08,4327.24,4267.9468488853,0
+SDOW.US,D,20140702,000000,4322.24,4329.04,4303.44,4310.2,1678.1445849477,0
+SDOW.US,D,20140703,000000,4280.32,4283.8,4235.16,4240.28,1826.2704882196,0
+SDOW.US,D,20140707,000000,4272.2,4297.36,4266.04,4275.56,3320.4582157374,0
+SDOW.US,D,20140708,000000,4295.76,4381.56,4295.76,4354.64,3679.8759311576,0
+SDOW.US,D,20140709,000000,4327.24,4351.32,4283.8,4295.76,3187.4773549447,0
+SDOW.US,D,20140710,000000,4426.72,4437,4313.72,4339.36,4093.2247734549,0
+SDOW.US,D,20140711,000000,4358.08,4389.96,4322.24,4325.6,2685.1052141723,0
+SDOW.US,D,20140714,000000,4247.2,4257.4,4217,4240.28,3411.3284706124,0
+SDOW.US,D,20140715,000000,4222.08,4276.88,4193.32,4236.8,6670.4677338731,0
+SDOW.US,D,20140716,000000,4186.44,4211.92,4175,4179.6,3946.5764353029,0
+SDOW.US,D,20140717,000000,4201.96,4297.36,4163.16,4285.48,7300.6492575185,0
+SDOW.US,D,20140718,000000,4247.2,4264.32,4184.76,4200.2,4239.5037203268,0
+SDOW.US,D,20140721,000000,4231.8,4289,4213.64,4230.32,2820.3024226449,0
+SDOW.US,D,20140722,000000,4196.72,4210.2,4171.56,4186.44,2570.5939173786,0
+SDOW.US,D,20140723,000000,4183.12,4226.84,4183.12,4203.56,2988.7448463156,0
+SDOW.US,D,20140724,000000,4194.92,4226.84,4179.6,4210.2,2472.705228184,0
+SDOW.US,D,20140725,000000,4257.4,4334.16,4253.88,4301.64,4559.0271775092,0
+SDOW.US,D,20140728,000000,4297.36,4363.2,4267.68,4283.8,3933.2783492237,0
+SDOW.US,D,20140729,000000,4248.96,4332.4,4226.84,4330.72,3212.5959619833,0
+SDOW.US,D,20140730,000000,4297.36,4408.36,4275.56,4358.08,7582.125412863,0
+SDOW.US,D,20140731,000000,4448.48,4600.76,4437,4600.76,9200.059219174,0
+SDOW.US,D,20140801,000000,4644.72,4708.6,4584.52,4660,12139.675025252,0
+SDOW.US,D,20140804,000000,4641.32,4702.2,4574.2,4596,6765.0319015479,0
+SDOW.US,D,20140805,000000,4644.72,4764.52,4614,4713.72,9734.5684013046,0
+SDOW.US,D,20140806,000000,4756.04,4762.72,4646.48,4691.96,7049.8325784123,0
+SDOW.US,D,20140807,000000,4636.16,4782.36,4632.72,4756.04,5606.6208475316,0
+SDOW.US,D,20140808,000000,4738.8,4757.56,4589.48,4596,7165.0826577659,0
+SDOW.US,D,20140811,000000,4545.72,4579.44,4525.28,4574.2,5515.7505926566,0
+SDOW.US,D,20140812,000000,4599.48,4619.04,4556.04,4579.44,3205.9469189437,0
+SDOW.US,D,20140813,000000,4533.76,4556.04,4483.76,4499.16,3484.4679440484,0
+SDOW.US,D,20140814,000000,4482.04,4499.16,4446.76,4448.48,2988.3754550356,0
+SDOW.US,D,20140815,000000,4395.12,4556.04,4393.4,4483.76,9016.4717530241,0
+SDOW.US,D,20140818,000000,4408.36,4410.12,4340.96,4346.04,3746.3663615539,0
+SDOW.US,D,20140819,000000,4299.08,4322.24,4268.96,4276.88,2368.5368872297,0
+SDOW.US,D,20140820,000000,4290.64,4290.64,4217,4228.6,3386.9486461337,0
+SDOW.US,D,20140821,000000,4208.52,4218.72,4156.48,4183.12,3844.2550507486,0
+SDOW.US,D,20140822,000000,4189.92,4222.08,4163.16,4205.2,3502.5681167674,0
+SDOW.US,D,20140825,000000,4153,4163.16,4117.76,4151.32,3193.0182241444,0
+SDOW.US,D,20140826,000000,4138,4138,4095.92,4127.76,2797.7695545661,0
+SDOW.US,D,20140827,000000,4111.12,4139.76,4109.32,4121.16,2155.3981186815,0
+SDOW.US,D,20140828,000000,4163.16,4188.16,4131.24,4141.28,3003.5204975148,0
+SDOW.US,D,20140829,000000,4127.76,4176.48,4124.28,4129.48,1878.3546586967,0
+SDOW.US,D,20140902,000000,4122.56,4191.56,4119.48,4151.32,2631.9128698552,0
+SDOW.US,D,20140903,000000,4094.2,4156.48,4087.48,4141.28,2766.3712957678,0
+SDOW.US,D,20140904,000000,4129.48,4176.48,4082.48,4146.32,4270.1631965651,0
+SDOW.US,D,20140905,000000,4156.48,4191.56,4101.04,4104.16,3608.2140228415,0
+SDOW.US,D,20140908,000000,4116.12,4138,4095.92,4116.12,2228.1682008374,0
+SDOW.US,D,20140909,000000,4139.76,4198.48,4132.84,4181.36,3326.737867497,0
+SDOW.US,D,20140910,000000,4181.36,4215.24,4134.6,4144.52,2702.0972130514,0
+SDOW.US,D,20140911,000000,4201.96,4201.96,4149.64,4156.48,3089.2192744701,0
+SDOW.US,D,20140912,000000,4163.16,4235.16,4159.72,4200.2,3948.7927829828,0
+SDOW.US,D,20140915,000000,4186.44,4225.12,4149.64,4166.24,4707.5224720611,0
+SDOW.US,D,20140916,000000,4198.48,4198.48,4065.6,4094.2,6630.9428669153,0
+SDOW.US,D,20140917,000000,4077.52,4124.28,4028.8,4072.48,4542.0351786302,0
+SDOW.US,D,20140918,000000,4047.24,4054.04,3990.27,3998.61,3852.3816589081,0
+SDOW.US,D,20140919,000000,3944.87,4001.96,3938.17,3985.14,3897.0780037857,0
+SDOW.US,D,20140922,000000,3993.4,4067.36,3988.48,4055.72,4846.7829846134,0
+SDOW.US,D,20140923,000000,4092.48,4141.28,4062.36,4134.6,6779.8075527471,0
+SDOW.US,D,20140924,000000,4131.24,4156.48,4017,4028.8,5031.8480158832,0
+SDOW.US,D,20140925,000000,4045.56,4217,4043.92,4206.92,9819.1590044199,0
+SDOW.US,D,20140926,000000,4164.8,4183.12,4064.08,4097.64,5203.2455697938,0
+SDOW.US,D,20140929,000000,4205.2,4220.36,4104.16,4119.48,5790.2083136815,0
+SDOW.US,D,20140930,000000,4111.12,4158.2,4065.6,4138,5412.3210342623,0
+SDOW.US,D,20141001,000000,4154.72,4332.4,4148.04,4308.44,9594.1997149123,0
+SDOW.US,D,20141002,000000,4335.92,4408.36,4268.96,4313.72,7827.4012227695,0
+SDOW.US,D,20141003,000000,4217,4259.16,4138,4153,5439.2865977008,0
+SDOW.US,D,20141006,000000,4104.16,4210.2,4084,4163.16,5949.0465640728,0
+SDOW.US,D,20141007,000000,4233.44,4364.84,4213.64,4363.2,7571.0436744636,0
+SDOW.US,D,20141008,000000,4366.52,4406.6,4136.28,4149.64,10909.9714542,0
+SDOW.US,D,20141009,000000,4188.16,4400.32,4159.72,4389.96,17004.927573865,0
+SDOW.US,D,20141010,000000,4391.64,4480.32,4310.2,4478.6,21452.7679761,0
+SDOW.US,D,20141013,000000,4483.76,4671.52,4433.56,4663.36,18480.645737384,0
+SDOW.US,D,20141014,000000,4602.48,4700.6,4537.24,4653.16,15965.460512002,0
+SDOW.US,D,20141015,000000,4824.16,5062.48,4759.28,4810.68,30646.916934794,0
+SDOW.US,D,20141016,000000,5010.2,5035.4,4747.48,4849.84,27307.619763778,0
+SDOW.US,D,20141017,000000,4673.24,4710.36,4552.56,4602.48,15641.13496818,0
+SDOW.US,D,20141020,000000,4695.4,4697.16,4574.2,4577.72,8005.4478197197,0
+SDOW.US,D,20141021,000000,4517.44,4538.8,4393.4,4400.32,9109.9277468589,0
+SDOW.US,D,20141022,000000,4371.2,4520.52,4364.84,4514.12,7845.8707867685,0
+SDOW.US,D,20141023,000000,4379.88,4379.88,4266.04,4342.68,11568.965497684,0
+SDOW.US,D,20141024,000000,4330.72,4361.6,4236.8,4247.2,6333.9522778116,0
+SDOW.US,D,20141027,000000,4274,4297.36,4217,4233.44,8868.3458497522,0
+SDOW.US,D,20141028,000000,4179.6,4208.52,4092.48,4097.64,5584.0879794529,0
+SDOW.US,D,20141029,000000,4070.8,4171.56,4043.92,4112.8,11615.139407681,0
+SDOW.US,D,20141030,000000,4094.2,4094.2,3929.72,3953.13,10588.970431898,0
+SDOW.US,D,20141031,000000,3834.08,3871,3813.95,3830.62,7658.5894078188,0
+SDOW.US,D,20141103,000000,3824.04,3849.26,3803.64,3835.83,5196.9659180342,0
+SDOW.US,D,20141104,000000,3849.26,3891.06,3813.95,3824.04,5013.3784518843,0
+SDOW.US,D,20141105,000000,3755.11,3807.14,3746.82,3755.11,4584.5151758278,0
+SDOW.US,D,20141106,000000,3740,3775.28,3696.34,3706.57,4719.3429930204,0
+SDOW.US,D,20141107,000000,3711.3,3736.77,3684.69,3686.43,4068.8449489762,0
+SDOW.US,D,20141110,000000,3686.43,3701.45,3654.36,3667.89,3269.4822191002,0
+SDOW.US,D,20141111,000000,3661.14,3678.01,3646.15,3662.81,2305.3709783532,0
+SDOW.US,D,20141112,000000,3706.57,3706.57,3646.15,3659.4,3683.5698439574,0
+SDOW.US,D,20141113,000000,3646.15,3669.63,3598.98,3627.61,5709.311623366,0
+SDOW.US,D,20141114,000000,3635.92,3651.09,3619.12,3635.92,2317.9302818725,0
+SDOW.US,D,20141117,000000,3656.06,3657.66,3610.84,3629.24,3043.0453644726,0
+SDOW.US,D,20141118,000000,3627.61,3629.24,3572.23,3600.48,3035.2881475931,0
+SDOW.US,D,20141119,000000,3607.36,3639.36,3583.95,3595.75,5488.4156379381,0
+SDOW.US,D,20141120,000000,3654.36,3654.36,3578.94,3580.48,3404.6794275727,0
+SDOW.US,D,20141121,000000,3476.42,3552.09,3471.45,3526.87,4915.1203714097,0
+SDOW.US,D,20141124,000000,3508.23,3531.88,3496.79,3516.68,1473.8712071189,0
+SDOW.US,D,20141125,000000,3500.12,3533.52,3496.79,3513.38,2850.5925076032,0
+SDOW.US,D,20141126,000000,3515.05,3528.61,3503.47,3506.52,1566.9578096738,0
+SDOW.US,D,20141128,000000,3498.42,3516.68,3468.11,3500.12,2073.7626458059,0
+SDOW.US,D,20141201,000000,3530.32,3563.71,3508.23,3530.32,5523.1384182562,0
+SDOW.US,D,20141202,000000,3526.87,3526.87,3461.47,3474.82,3044.1535383126,0
+SDOW.US,D,20141203,000000,3476.42,3478.15,3443.07,3451.17,3805.8383576307,0
+SDOW.US,D,20141204,000000,3466.44,3506.52,3434.53,3461.47,4419.7666649569,0
+SDOW.US,D,20141205,000000,3432.8,3451.17,3402.69,3424.43,3477.4495097287,0
+SDOW.US,D,20141208,000000,3454.64,3508.23,3419.36,3473.15,4462.2466621546,0
+SDOW.US,D,20141209,000000,3577.24,3610.84,3504.89,3511.6,5129.7367050779,0
+SDOW.US,D,20141210,000000,3541.8,3683.09,3538.6,3667.89,6739.1745119493,0
+SDOW.US,D,20141211,000000,3595.75,3642.64,3518.42,3620.76,5959.0201286322,0
+SDOW.US,D,20141212,000000,3708.17,3812.2,3642.64,3800.4,9771.1381380226,0
+SDOW.US,D,20141215,000000,3756.86,3928.12,3733.3,3889.42,11281.57908186,0
+SDOW.US,D,20141216,000000,3926.37,3960.02,3711.3,3956.59,9991.6647321704,0
+SDOW.US,D,20141217,000000,3924.74,3938.17,3726.64,3761.96,11264.95647426,0
+SDOW.US,D,20141218,000000,3600.48,3642.64,3483.22,3483.22,9268.3966059702,0
+SDOW.US,D,20141219,000000,3461.47,3501.9,3426.06,3474.82,5629.8924981704,0
+SDOW.US,D,20141222,000000,3439.63,3443.07,3369.14,3369.14,3082.9396227104,0
+SDOW.US,D,20141223,000000,3345.51,3354.07,3313.56,3340.44,2923.3625897592,0
+SDOW.US,D,20141224,000000,3328.83,3338.77,3305.35,3337.07,798.99333859605,0
+SDOW.US,D,20141226,000000,3305.35,3327.19,3297.02,3327.19,1494.5571187978,0
+SDOW.US,D,20141229,000000,3345.51,3347.27,3315.3,3333.8,1675.5588459878,0
+SDOW.US,D,20141230,000000,3357.18,3377.55,3343.9,3363.91,2487.8502706632,0
+SDOW.US,D,20141231,000000,3347.27,3454.64,3330.44,3451.17,5241.2928716317,0
+SDOW.US,D,20150102,000000,3407.66,3506.52,3377.55,3452.91,4591.1642188675,0
+SDOW.US,D,20150105,000000,3508.23,3652.72,3495.08,3632.68,5512.0566798568,0
+SDOW.US,D,20150106,000000,3614.29,3788.87,3589.14,3721.58,9492.6171129179,0
+SDOW.US,D,20150107,000000,3619.12,3667.89,3570.56,3582.22,5474.0093780189,0
+SDOW.US,D,20150108,000000,3474.82,3481.62,3375.81,3387.52,5860.3926568777,0
+SDOW.US,D,20150109,000000,3374.08,3504.89,3372.48,3471.45,7046.5080568924,0
+SDOW.US,D,20150112,000000,3464.84,3577.24,3449.44,3531.88,5781.342922962,0
+SDOW.US,D,20150113,000000,3446.21,3622.36,3363.91,3548.75,10899.259107081,0
+SDOW.US,D,20150114,000000,3701.45,3761.96,3624.13,3661.14,12493.182480193,0
+SDOW.US,D,20150115,000000,3615.92,3743.46,3600.48,3726.64,9876.7840440968,0
+SDOW.US,D,20150116,000000,3753.44,3778.78,3594.01,3614.29,7575.8457611033,0
+SDOW.US,D,20150120,000000,3574,3706.57,3555.46,3598.98,6386.0364482888,0
+SDOW.US,D,20150121,000000,3644.41,3671.23,3548.75,3570.56,5129.7367050779,0
+SDOW.US,D,20150122,000000,3531.88,3620.76,3399.45,3416.03,7953.7330405225,0
+SDOW.US,D,20150123,000000,3444.7,3501.9,3419.36,3495.08,5591.8451963324,0
+SDOW.US,D,20150126,000000,3518.42,3560.44,3483.22,3493.31,4259.4508494457,0
+SDOW.US,D,20150127,000000,3669.63,3726.64,3598.98,3666.25,10451.556875745,0
+SDOW.US,D,20150128,000000,3607.36,3793.82,3607.36,3790.47,8320.9079728223,0
+SDOW.US,D,20150129,000000,3760.28,3830.62,3630.98,3640.86,10324.855666712,0
+SDOW.US,D,20150130,000000,3688.03,3807.14,3637.66,3790.47,12648.696209064,0
+SDOW.US,D,20150202,000000,3760.28,3887.67,3664.55,3676.3,14127.000111543,0
+SDOW.US,D,20150203,000000,3617.49,3619.12,3476.42,3493.31,10798.784678926,0
+SDOW.US,D,20150204,000000,3511.6,3515.05,3407.66,3469.81,11519.467066166,0
+SDOW.US,D,20150205,000000,3421.1,3436.17,3343.9,3365.68,8906.0237603102,0
+SDOW.US,D,20150206,000000,3330.44,3407.66,3303.59,3379.18,9389.9263370835,0
+SDOW.US,D,20150209,000000,3424.43,3454.64,3382.55,3429.5,7909.036695645,0
+SDOW.US,D,20150210,000000,3363.91,3427.76,3335.44,3350.74,5178.4963540352,0
+SDOW.US,D,20150211,000000,3374.08,3397.65,3318.53,3340.44,6587.7240871577,0
+SDOW.US,D,20150212,000000,3308.69,3322,3269.91,3275.02,6932.7355426587,0
+SDOW.US,D,20150213,000000,3268.4,3280.08,3238.18,3248.17,5485.8298989783,0
+SDOW.US,D,20150217,000000,3259.95,3283.48,3229.64,3236.57,4078.0797309757,0
+SDOW.US,D,20150218,000000,3258.32,3268.4,3231.37,3239.79,3535.4439406855,0
+SDOW.US,D,20150219,000000,3273.28,3295.25,3244.83,3259.95,3210.7490055834,0
+SDOW.US,D,20150220,000000,3288.52,3320.3,3174.31,3179.51,8566.5531740088,0
+SDOW.US,D,20150223,000000,3198.03,3217.92,3189.37,3189.37,3165.6832694259,0
+SDOW.US,D,20150224,000000,3186.06,3189.37,3128.9,3137.5,4706.4142982211,0
+SDOW.US,D,20150225,000000,3140.72,3154.18,3123.84,3132.31,3905.2046119452,0
+SDOW.US,D,20150226,000000,3134.04,3162.59,3118.98,3130.55,3163.466921746,0
+SDOW.US,D,20150227,000000,3140.72,3177.77,3134.04,3176.04,4500.2939639925,0
+SDOW.US,D,20150302,000000,3160.86,3160.86,3095.35,3097.11,4646.2035195845,0
+SDOW.US,D,20150303,000000,3117.24,3169.24,3110.72,3135.77,4420.1360562369,0
+SDOW.US,D,20150304,000000,3162.59,3224.63,3162.59,3189.37,4078.8185135357,0
+SDOW.US,D,20150305,000000,3167.66,3194.57,3155.91,3172.58,2613.0739145763,0
+SDOW.US,D,20150306,000000,3223.06,3330.44,3201.38,3315.3,9857.9450888178,0
+SDOW.US,D,20150309,000000,3303.59,3305.35,3216.19,3239.79,5394.2208615433,0
+SDOW.US,D,20150310,000000,3316.9,3406.02,3308.69,3406.02,9842.4306550587,0
+SDOW.US,D,20150311,000000,3397.65,3431.13,3370.74,3422.73,5153.3777469966,0
+SDOW.US,D,20150312,000000,3370.74,3375.81,3269.91,3273.28,7333.8944727166,0
+SDOW.US,D,20150313,000000,3308.69,3421.1,3298.62,3350.74,8740.9058581592,0
+SDOW.US,D,20150316,000000,3308.69,3310.39,3217.92,3224.63,4809.8438566155,0
+SDOW.US,D,20150317,000000,3275.02,3327.19,3266.69,3291.88,5282.2953037095,0
+SDOW.US,D,20150318,000000,3327.19,3375.81,3154.18,3170.97,8534.7855239306,0
+SDOW.US,D,20150319,000000,3198.03,3241.46,3184.36,3224.63,5109.050793399,0
+SDOW.US,D,20150320,000000,3162.59,3177.77,3100.48,3134.04,7735.4227940545,0
+SDOW.US,D,20150323,000000,3134.04,3144.06,3097.11,3142.36,5177.3881801952,0
+SDOW.US,D,20150324,000000,3154.18,3198.03,3127.3,3196.27,6835.955027304,0
+SDOW.US,D,20150325,000000,3184.36,3355.64,3179.51,3355.64,8427.6620527365,0
+SDOW.US,D,20150326,000000,3395.95,3432.8,3330.44,3377.55,10969.443450277,0
+SDOW.US,D,20150327,000000,3390.85,3406.02,3347.27,3357.18,4204.4115487288,0
+SDOW.US,D,20150330,000000,3268.4,3273.28,3189.37,3209.72,7636.42593102,0
+SDOW.US,D,20150331,000000,3251.51,3312.06,3228,3308.69,7382.6541216739,0
+SDOW.US,D,20150401,000000,3308.69,3417.76,3308.69,3355.64,9408.3959010825,0
+SDOW.US,D,20150402,000000,3357.18,3372.48,3288.52,3320.3,4605.9398700667,0
+SDOW.US,D,20150406,000000,3379.18,3390.85,3217.92,3253.24,8721.3281203203,0
+SDOW.US,D,20150407,000000,3243.04,3258.32,3196.27,3256.71,6383.4507093289,0
+SDOW.US,D,20150408,000000,3248.17,3283.48,3198.03,3241.46,6325.8256696521,0
+SDOW.US,D,20150409,000000,3249.78,3281.68,3194.57,3207.99,5242.7704367516,0
+SDOW.US,D,20150410,000000,3192.8,3216.19,3149.17,3155.91,4060.3489495367,0
+SDOW.US,D,20150413,000000,3140.72,3199.64,3128.9,3194.57,5150.0532254767,0
+SDOW.US,D,20150414,000000,3196.27,3236.57,3145.82,3164.22,7230.8343056023,0
+SDOW.US,D,20150415,000000,3130.55,3149.17,3098.72,3127.3,6178.4385489402,0
+SDOW.US,D,20150416,000000,3132.31,3149.17,3095.35,3125.56,4741.5064698192,0
+SDOW.US,D,20150417,000000,3204.59,3312.06,3196.27,3271.64,13190.223825515,0
+SDOW.US,D,20150420,000000,3196.27,3202.98,3125.56,3159.25,9488.5538088381,0
+SDOW.US,D,20150421,000000,3120.62,3212.97,3114,3201.38,7071.996055211,0
+SDOW.US,D,20150422,000000,3179.51,3234.81,3145.82,3157.64,5896.9623935957,0
+SDOW.US,D,20150423,000000,3189.37,3198.03,3102.18,3139.02,8047.9278169174,0
+SDOW.US,D,20150424,000000,3132.31,3167.66,3115.73,3128.9,4230.6383296073,0
+SDOW.US,D,20150427,000000,3085.42,3159.25,3078.58,3149.17,5148.2062690768,0
+SDOW.US,D,20150428,000000,3140.72,3216.19,3107.38,3114,8335.6836240215,0
+SDOW.US,D,20150429,000000,3165.96,3196.27,3120.62,3150.8,10062.218466647,0
+SDOW.US,D,20150430,000000,3174.31,3290.28,3159.25,3251.51,11616.986364081,0
+SDOW.US,D,20150501,000000,3192.8,3207.99,3152.44,3160.86,7824.8154838096,0
+SDOW.US,D,20150504,000000,3132.31,3139.02,3098.72,3130.55,7463.1814207095,0
+SDOW.US,D,20150505,000000,3142.36,3216.19,3122.19,3202.98,11864.847912947,0
+SDOW.US,D,20150506,000000,3157.64,3300.22,3139.02,3236.57,11764.373484793,0
+SDOW.US,D,20150507,000000,3251.51,3263.23,3165.96,3192.8,7275.9000417598,0
+SDOW.US,D,20150508,000000,3090.6,3093.74,3043.27,3053.45,21512.239972177,0
+SDOW.US,D,20150511,000000,3058.42,3098.72,3043.27,3092.22,8166.1330265109,0
+SDOW.US,D,20150512,000000,3140.72,3184.36,3083.67,3107.38,12101.258332134,0
+SDOW.US,D,20150513,000000,3100.48,3122.19,3071.97,3110.72,6350.5748854107,0
+SDOW.US,D,20150514,000000,3053.45,3055.19,3009.8,3014.91,16540.23334365,0
+SDOW.US,D,20150515,000000,3008.08,3024.86,2996.5,3001.48,6331.7359301317,0
+SDOW.US,D,20150518,000000,3001.48,3011.54,2971.26,2984.7,5868.1498737572,0
+SDOW.US,D,20150519,000000,2976.26,3001.48,2957.82,2979.63,7101.9167488894,0
+SDOW.US,D,20150520,000000,2964.45,2991.38,2954.36,2986.33,5094.6445334798,0
+SDOW.US,D,20150521,000000,2993.14,3003.22,2971.26,2982.98,4643.6177806246,0
+SDOW.US,D,20150522,000000,2994.76,3018.29,2982.98,3004.94,4955.7534122074,0
+SDOW.US,D,20150526,000000,3026.58,3127.3,3021.63,3098.72,18397.902090668,0
+SDOW.US,D,20150527,000000,3076.95,3093.74,3026.58,3043.27,6652.3675611541,0
+SDOW.US,D,20150528,000000,3067,3083.67,3050.22,3050.22,3741.1948836342,0
+SDOW.US,D,20150529,000000,3058.42,3134.04,3058.42,3108.99,8343.0714496211,0
+SDOW.US,D,20150601,000000,3065.26,3125.56,3056.82,3095.35,6000.76134327,0
+SDOW.US,D,20150602,000000,3149.17,3152.44,3068.6,3114,7066.0857947314,0
+SDOW.US,D,20150603,000000,3070.23,3110.72,3028.32,3076.95,8602.7535194468,0
+SDOW.US,D,20150604,000000,3114,3177.77,3068.6,3157.64,10743.745378209,0
+SDOW.US,D,20150605,000000,3165.96,3206.26,3144.06,3191.11,8759.0060308782,0
+SDOW.US,D,20150608,000000,3196.27,3238.18,3189.37,3233.11,4367.3131031998,0
+SDOW.US,D,20150609,000000,3233.11,3263.23,3206.26,3238.18,7346.8231675159,0
+SDOW.US,D,20150610,000000,3198.03,3202.98,3082.04,3107.38,8220.4335446679,0
+SDOW.US,D,20150611,000000,3068.6,3092.22,3046.76,3082.04,4590.7948275875,0
+SDOW.US,D,20150612,000000,3118.98,3177.77,3108.99,3150.8,8183.4944166699,0
+SDOW.US,D,20150615,000000,3219.66,3261.56,3196.27,3209.72,7614.6318455012,0
+SDOW.US,D,20150616,000000,3212.97,3221.29,3142.36,3152.44,4366.5743206398,0
+SDOW.US,D,20150617,000000,3123.84,3186.06,3100.48,3132.31,6261.5515869356,0
+SDOW.US,D,20150618,000000,3098.72,3100.48,3008.08,3041.64,12855.555325853,0
+SDOW.US,D,20150619,000000,3050.22,3092.22,3044.98,3083.67,7288.4593452791,0
+SDOW.US,D,20150622,000000,3029.95,3044.98,3004.94,3038.3,7508.985939427,0
+SDOW.US,D,20150623,000000,3026.58,3041.64,3003.22,3024.86,5455.5398140199,0
+SDOW.US,D,20150624,000000,3051.7,3108.99,3029.95,3087.13,8070.8300762761,0
+SDOW.US,D,20150625,000000,3071.97,3152.44,3071.97,3150.8,7451.3608997502,0
+SDOW.US,D,20150626,000000,3117.24,3147.52,3087.13,3120.62,7656.7424514189,0
+SDOW.US,D,20150629,000000,3207.99,3306.92,3170.97,3298.62,13729.165703005,0
+SDOW.US,D,20150630,000000,3228,3316.9,3224.63,3295.25,9941.0581268132,0
+SDOW.US,D,20150701,000000,3194.57,3251.51,3182.6,3207.99,5733.3220565647,0
+SDOW.US,D,20150702,000000,3189.37,3246.53,3169.24,3224.63,5635.43336737,0
+SDOW.US,D,20150706,000000,3306.92,3320.3,3221.29,3243.04,7579.1702826231,0
+SDOW.US,D,20150707,000000,3231.37,3367.38,3187.76,3192.8,12347.272924601,0
+SDOW.US,D,20150708,000000,3271.64,3345.51,3256.71,3335.44,7567.3497616638,0
+SDOW.US,D,20150709,000000,3207.99,3320.3,3192.8,3315.3,7173.2092659255,0
+SDOW.US,D,20150710,000000,3207.99,3243.04,3176.04,3198.03,7053.526491212,0
+SDOW.US,D,20150713,000000,3115.73,3120.62,3075.23,3078.58,6293.3192370139,0
+SDOW.US,D,20150714,000000,3087.13,3093.74,3031.58,3044.98,4775.4904675773,0
+SDOW.US,D,20150715,000000,3044.98,3065.26,3021.63,3041.64,4786.2028146968,0
+SDOW.US,D,20150716,000000,2998.14,3033.32,2994.76,3004.94,5263.0869571505,0
+SDOW.US,D,20150717,000000,3026.58,3048.48,3016.63,3016.63,3012.0164969543,0
+SDOW.US,D,20150720,000000,3009.8,3034.95,2994.76,3014.91,4209.9524179284,0
+SDOW.US,D,20150721,000000,3067,3128.9,3067,3095.35,8136.9511153925,0
+SDOW.US,D,20150722,000000,3130.55,3160.86,3103.92,3139.02,3997.9218232201,0
+SDOW.US,D,20150723,000000,3139.02,3214.58,3134.04,3186.06,4454.858836555,0
+SDOW.US,D,20150724,000000,3198.03,3298.62,3194.57,3288.52,6804.1873772258,0
+SDOW.US,D,20150727,000000,3352.44,3384.28,3328.83,3352.44,7644.1831478996,0
+SDOW.US,D,20150728,000000,3323.73,3352.44,3239.79,3249.78,6683.0270373924,0
+SDOW.US,D,20150729,000000,3234.81,3246.53,3169.24,3184.36,4799.131509496,0
+SDOW.US,D,20150730,000000,3199.64,3246.53,3179.51,3184.36,4195.1767667293,0
+SDOW.US,D,20150731,000000,3159.25,3226.3,3159.25,3214.58,4772.1659460575,0
+SDOW.US,D,20150803,000000,3211.36,3323.73,3206.26,3266.69,7295.4777795987,0
+SDOW.US,D,20150804,000000,3264.93,3318.53,3244.83,3295.25,5285.2504339493,0
+SDOW.US,D,20150805,000000,3258.32,3306.92,3224.63,3291.88,5746.9895339239,0
+SDOW.US,D,20150806,000000,3280.08,3384.28,3275.02,3352.44,6221.6573286978,0
+SDOW.US,D,20150807,000000,3372.48,3432.8,3360.58,3374.08,7237.8527399219,0
+SDOW.US,D,20150810,000000,3315.3,3315.3,3229.64,3233.11,6977.8012788162,0
+SDOW.US,D,20150811,000000,3330.44,3380.82,3310.39,3350.74,8387.0290119387,0
+SDOW.US,D,20150812,000000,3431.13,3508.23,3337.07,3343.9,12783.524026257,0
+SDOW.US,D,20150813,000000,3355.64,3384.28,3303.59,3340.44,5691.9502332069,0
+SDOW.US,D,20150814,000000,3350.74,3355.64,3298.62,3306.92,4842.7196805336,0
+SDOW.US,D,20150817,000000,3340.44,3377.55,3259.95,3263.23,5372.7961673045,0
+SDOW.US,D,20150818,000000,3286.92,3297.02,3249.78,3271.64,5433.0069459412,0
+SDOW.US,D,20150819,000000,3342.14,3406.02,3273.28,3367.38,9883.4330871364,0
+SDOW.US,D,20150820,000000,3459.74,3577.24,3441.37,3574,10140.898809282,0
+SDOW.US,D,20150821,000000,3706.57,3907.95,3640.86,3901.1,21417.675804502,0
+SDOW.US,D,20150824,000000,4520.52,4980.76,3980.18,4318.76,31264.16976364,0
+SDOW.US,D,20150825,000000,3926.37,4510.8,3914.69,4487.28,17730.412047745,0
+SDOW.US,D,20150826,000000,4163.16,4393.4,3948.14,3961.65,14940.769101338,0
+SDOW.US,D,20150827,000000,3803.64,3934.71,3688.03,3701.45,16410.577004377,0
+SDOW.US,D,20150828,000000,3748.42,3768.58,3676.3,3694.71,11278.25456034,0
+SDOW.US,D,20150831,000000,3771.97,3830.62,3708.17,3770.33,10440.475137346,0
+SDOW.US,D,20150901,000000,4033.76,4144.52,3948.14,4070.8,13559.245714214,0
+SDOW.US,D,20150902,000000,3934.71,4033.76,3865.9,3865.9,18006.34733389,0
+SDOW.US,D,20150903,000000,3812.2,3889.42,3725.08,3857.6,12238.302497007,0
+SDOW.US,D,20150904,000000,4010.24,4094.2,3973.26,4040.56,13134.815133518,0
+SDOW.US,D,20150908,000000,3829.02,3867.65,3736.77,3740,14285.838361934,0
+SDOW.US,D,20150909,000000,3640.86,3928.12,3622.36,3897.79,15991.3179016,0
+SDOW.US,D,20150910,000000,3919.6,3934.71,3766.95,3847.52,17344.398160166,0
+SDOW.US,D,20150911,000000,3882.68,3906.2,3760.28,3760.28,10912.92658444,0
+SDOW.US,D,20150914,000000,3777,3844.02,3763.71,3815.66,5075.4361869208,0
+SDOW.US,D,20150915,000000,3785.4,3802.04,3624.13,3656.06,11204.006913064,0
+SDOW.US,D,20150916,000000,3634.32,3659.4,3553.7,3553.7,9647.7614505094,0
+SDOW.US,D,20150917,000000,3572.23,3627.61,3436.17,3603.96,18345.079137631,0
+SDOW.US,D,20150918,000000,3778.78,3819.01,3688.03,3783.73,17953.524380853,0
+SDOW.US,D,20150921,000000,3721.58,3787.08,3657.66,3697.98,13306.582078708,0
+SDOW.US,D,20150922,000000,3865.9,3897.79,3805.39,3827.27,10226.597586238,0
+SDOW.US,D,20150923,000000,3822.25,3909.7,3802.04,3849.26,9602.6957143518,0
+SDOW.US,D,20150924,000000,3970.21,4048.96,3886.03,3906.2,15152.799696047,0
+SDOW.US,D,20150925,000000,3775.28,3897.79,3725.08,3832.37,17175.586345215,0
+SDOW.US,D,20150928,000000,3904.46,4067.36,3896.16,4055.72,15374.803855314,0
+SDOW.US,D,20150929,000000,4035.36,4101.04,3965.11,4025.48,15581.293580823,0
+SDOW.US,D,20150930,000000,3879.48,3958.27,3832.37,3842.31,15421.716547872,0
+SDOW.US,D,20151001,000000,3812.2,3988.48,3797.05,3852.58,11263.84830042,0
+SDOW.US,D,20151002,000000,3988.48,4028.8,3704.9,3704.9,17449.67467496,0
+SDOW.US,D,20151005,000000,3635.92,3637.66,3484.96,3495.08,15343.774987796,0
+SDOW.US,D,20151006,000000,3498.42,3520.16,3446.21,3493.31,10442.322093746,0
+SDOW.US,D,20151007,000000,3426.06,3504.89,3380.82,3419.36,14358.60844409,0
+SDOW.US,D,20151008,000000,3437.9,3444.7,3308.69,3328.83,23006.797090975,0
+SDOW.US,D,20151009,000000,3320.3,3343.9,3291.88,3308.69,9785.1750066618,0
+SDOW.US,D,20151012,000000,3298.62,3320.3,3276.75,3281.68,5184.0372232349,0
+SDOW.US,D,20151013,000000,3337.07,3340.44,3256.71,3316.9,11091.71196395,0
+SDOW.US,D,20151014,000000,3323.73,3421.1,3293.55,3395.95,9224.0696523727,0
+SDOW.US,D,20151015,000000,3374.08,3394.22,3266.69,3266.69,14615.335383676,0
+SDOW.US,D,20151016,000000,3244.83,3290.28,3224.63,3226.3,6606.5630424366,0
+SDOW.US,D,20151019,000000,3259.95,3275.02,3212.97,3219.66,6602.4997383569,0
+SDOW.US,D,20151020,000000,3246.53,3264.93,3199.64,3221.29,4307.8411071231,0
+SDOW.US,D,20151021,000000,3192.8,3259.95,3169.24,3248.17,9619.6877132309,0
+SDOW.US,D,20151022,000000,3192.8,3192.8,3056.82,3067,16160.499107831,0
+SDOW.US,D,20151023,000000,3003.22,3031.58,2964.45,2977.98,12739.197072659,0
+SDOW.US,D,20151026,000000,2986.33,3004.94,2976.26,2993.14,6098.2806411846,0
+SDOW.US,D,20151027,000000,3028.32,3033.32,2987.92,3014.91,5700.4462326465,0
+SDOW.US,D,20151028,000000,2998.14,3029.95,2914.32,2914.32,14465.731915284,0
+SDOW.US,D,20151029,000000,2939.3,2959.49,2910.85,2925.92,7037.2732748929,0
+SDOW.US,D,20151030,000000,2912.58,2969.54,2902.4,2969.54,8109.616160674,0
+SDOW.US,D,20151102,000000,2956.09,2956.09,2878.78,2885.73,5304.4587805082,0
+SDOW.US,D,20151103,000000,2904.13,2904.13,2813.39,2843.7,5681.6072773675,0
+SDOW.US,D,20151104,000000,2821.94,2882.24,2816.85,2862.1,5063.6156659615,0
+SDOW.US,D,20151105,000000,2858.64,2904.13,2831.69,2862.1,5541.2385909752,0
+SDOW.US,D,20151106,000000,2867.21,2905.86,2835.04,2840.24,9573.1444119535,0
+SDOW.US,D,20151109,000000,2862.1,2949.28,2862.1,2914.32,9121.7482678183,0
+SDOW.US,D,20151110,000000,2937.68,2951.02,2895.68,2898.91,7977.3740824412,0
+SDOW.US,D,20151111,000000,2882.24,2932.6,2877.27,2925.92,5280.4483473096,0
+SDOW.US,D,20151112,000000,2986.33,3056.82,2971.26,3056.82,12356.5077066,0
+SDOW.US,D,20151113,000000,3085.42,3165.96,3060.17,3157.64,14412.170179687,0
+SDOW.US,D,20151116,000000,3181.2,3189.37,3026.58,3031.58,12263.051712766,0
+SDOW.US,D,20151117,000000,3001.48,3041.64,2966.17,3024.86,8083.7587710754,0
+SDOW.US,D,20151118,000000,2998.14,2998.14,2884,2894.07,9541.3767618752,0
+SDOW.US,D,20151119,000000,2914.32,2916.04,2873.93,2894.07,3884.5187002663,0
+SDOW.US,D,20151120,000000,2840.24,2863.75,2800.07,2848.69,5995.2204740703,0
+SDOW.US,D,20151123,000000,2853.68,2880.51,2825.29,2858.64,4173.0132899305,0
+SDOW.US,D,20151124,000000,2910.85,2912.58,2827.02,2852.04,6079.8110771856,0
+SDOW.US,D,20151125,000000,2840.24,2855.41,2831.69,2850.3,2311.2812388329,0
+SDOW.US,D,20151127,000000,2853.68,2877.27,2838.5,2852.04,1556.2454625544,0
+SDOW.US,D,20151130,000000,2836.78,2887.46,2833.42,2884,4076.9715571358,0
+SDOW.US,D,20151201,000000,2852.04,2862.1,2803.42,2806.77,5833.4270934392,0
+SDOW.US,D,20151202,000000,2816.85,2887.46,2796.71,2875.55,7861.7546118076,0
+SDOW.US,D,20151203,000000,2855.41,3024.86,2853.68,2999.88,13193.548347034,0
+SDOW.US,D,20151204,000000,2982.98,2982.98,2800.07,2808.42,14652.274511674,0
+SDOW.US,D,20151207,000000,2830.28,2905.86,2827.02,2860.37,9074.4661839809,0
+SDOW.US,D,20151208,000000,2937.68,2977.98,2885.73,2934.33,10800.262244046,0
+SDOW.US,D,20151209,000000,2959.49,3023.35,2838.5,2976.26,14995.439010775,0
+SDOW.US,D,20151210,000000,2972.98,2984.7,2868.82,2934.33,10381.003141269,0
+SDOW.US,D,20151211,000000,3050.22,3103.92,3008.08,3087.13,13574.021365413,0
+SDOW.US,D,20151214,000000,3070.23,3154.18,3021.63,3021.63,14742.036592709,0
+SDOW.US,D,20151215,000000,2961.23,2967.8,2894.07,2944.32,10042.640728808,0
+SDOW.US,D,20151216,000000,2884,2969.54,2818.47,2835.04,9519.9520676364,0
+SDOW.US,D,20151217,000000,2815.12,2956.09,2810.04,2956.09,9511.0866769169,0
+SDOW.US,D,20151218,000000,3004.94,3145.82,3001.48,3145.82,17328.883726407,0
+SDOW.US,D,20151221,000000,3076.95,3150.8,3058.42,3075.23,5455.5398140199,0
+SDOW.US,D,20151222,000000,3031.58,3080.3,2969.54,2987.92,5103.1405329193,0
+SDOW.US,D,20151223,000000,2916.04,2942.7,2890.6,2894.07,6646.8266919544,0
+SDOW.US,D,20151224,000000,2902.4,2920.81,2890.6,2920.81,3445.6818596505,0
+SDOW.US,D,20151228,000000,2954.36,2974.6,2924.27,2924.27,3880.0860049066,0
+SDOW.US,D,20151229,000000,2865.48,2870.47,2819.35,2836.78,8694.3625568818,0
+SDOW.US,D,20151230,000000,2853.68,2895.68,2845.34,2887.46,6091.262206865,0
+SDOW.US,D,20151231,000000,2919.28,2976.26,2894.07,2976.26,9759.6870083432,0
+SDOW.US,D,20160104,000000,3137.5,3216.19,3112.27,3112.27,13546.317019415,0
+SDOW.US,D,20160105,000000,3110.72,3176.04,3090.6,3112.27,6978.9094526562,0
+SDOW.US,D,20160106,000000,3253.24,3293.55,3187.76,3239.79,10916.62049724,0
+SDOW.US,D,20160107,000000,3421.1,3498.42,3301.89,3468.11,18284.129576434,0
+SDOW.US,D,20160108,000000,3407.66,3595.75,3382.55,3578.94,17694.581093587,0
+SDOW.US,D,20160111,000000,3525.17,3652.72,3498.42,3547.02,16898.173493951,0
+SDOW.US,D,20160112,000000,3452.91,3592.37,3417.63,3464.84,14876.495018622,0
+SDOW.US,D,20160113,000000,3431.13,3714.78,3417.76,3694.71,34101.833576444,0
+SDOW.US,D,20160114,000000,3642.64,3748.42,3468.96,3545.28,30675.729454633,0
+SDOW.US,D,20160115,000000,3822.25,3882.68,3733.3,3790.47,19461.01019445,0
+SDOW.US,D,20160119,000000,3661.14,3852.58,3644.41,3768.58,23863.784860527,0
+SDOW.US,D,20160120,000000,3966.86,4164.8,3847.52,3938.17,24558.240466889,0
+SDOW.US,D,20160121,000000,3919.6,3991.76,3734.98,3852.58,28699.116715462,0
+SDOW.US,D,20160122,000000,3694.71,3788.87,3669.84,3704.9,12550.80751987,0
+SDOW.US,D,20160125,000000,3729.96,3849.26,3706.57,3844.02,10122.429245283,0
+SDOW.US,D,20160126,000000,3792.07,3792.07,3627.61,3640.86,14727.26094151,0
+SDOW.US,D,20160127,000000,3703.2,3837.58,3594.01,3788.87,20760.528717418,0
+SDOW.US,D,20160128,000000,3694.71,3845.77,3679.44,3696.34,11099.46918083,0
+SDOW.US,D,20160129,000000,3624.13,3647.75,3437.9,3444.7,12416.718485237,0
+SDOW.US,D,20160201,000000,3500.12,3533.52,3400.96,3444.7,7945.237041083,0
+SDOW.US,D,20160202,000000,3545.28,3651.09,3545.28,3620.76,8085.6057274753,0
+SDOW.US,D,20160203,000000,3550.39,3751.73,3469.81,3501.9,20894.248360771,0
+SDOW.US,D,20160204,000000,3526.87,3543.54,3400.2,3444.7,12204.318499249,0
+SDOW.US,D,20160205,000000,3464.84,3625.87,3452.91,3577.24,9445.3350290805,0
+SDOW.US,D,20160208,000000,3711.3,3839.22,3657.66,3686.43,14057.185159627,0
+SDOW.US,D,20160209,000000,3813.95,3813.95,3610.84,3691.26,15643.35131586,0
+SDOW.US,D,20160210,000000,3639.36,3765.31,3553.7,3756.86,12976.346274406,0
+SDOW.US,D,20160211,000000,3939.84,4043.92,3849.26,3939.84,22488.171733883,0
+SDOW.US,D,20160212,000000,3830.62,3872.75,3697.98,3697.98,13278.50834143,0
+SDOW.US,D,20160216,000000,3578.94,3652.72,3536.86,3545.28,10275.357235195,0
+SDOW.US,D,20160217,000000,3464.84,3467,3342.14,3365.68,10933.612496119,0
+SDOW.US,D,20160218,000000,3340.44,3404.39,3333.8,3392.48,9335.9952102065,0
+SDOW.US,D,20160219,000000,3441.37,3471.12,3397.65,3400.96,8064.5504245164,0
+SDOW.US,D,20160222,000000,3301.89,3312.06,3231.37,3256.71,10651.397558214,0
+SDOW.US,D,20160223,000000,3280.08,3385.88,3273.28,3369.14,7086.4023151302,0
+SDOW.US,D,20160224,000000,3464.84,3530.77,3321.34,3338.77,11574.506366883,0
+SDOW.US,D,20160225,000000,3306.92,3352.01,3206.26,3206.26,8237.7949348269,0
+SDOW.US,D,20160226,000000,3147.52,3244.83,3139.02,3238.18,9325.6522543671,0
+SDOW.US,D,20160229,000000,3234.81,3306.92,3182.6,3303.59,5615.1168469712,0
+SDOW.US,D,20160301,000000,3256.71,3266.69,3093.74,3100.48,11739.254877754,0
+SDOW.US,D,20160302,000000,3122.19,3150.8,3076.95,3083.67,8626.3945613655,0
+SDOW.US,D,20160303,000000,3095.35,3120.62,3051.7,3051.7,7276.6388243198,0
+SDOW.US,D,20160304,000000,3043.27,3076.95,2987.92,3021.63,8915.2585423096,0
+SDOW.US,D,20160307,000000,3055.19,3056.82,2969.54,2982.98,8290.248496584,0
+SDOW.US,D,20160308,000000,3034.95,3058.42,2977.98,3033.32,9855.7287411379,0
+SDOW.US,D,20160309,000000,2998.14,3039.92,2986.33,3016.63,9135.4157451775,0
+SDOW.US,D,20160310,000000,2987.92,3107.38,2944.32,3011.54,15041.243529493,0
+SDOW.US,D,20160311,000000,2937.68,2941.06,2893.3,2895.68,10135.727331363,0
+SDOW.US,D,20160314,000000,2929.15,2929.15,2865.48,2888.87,6225.3512414976,0
+SDOW.US,D,20160315,000000,2941.06,2943.64,2877.27,2878.78,5807.5697038406,0
+SDOW.US,D,20160316,000000,2900.64,2900.64,2813.39,2838.5,9668.0779709082,0
+SDOW.US,D,20160317,000000,2835.04,2854.56,2739.54,2764.87,13791.223438041,0
+SDOW.US,D,20160318,000000,2737.92,2741.26,2697.63,2705.97,10628.864690135,0
+SDOW.US,D,20160321,000000,2717.77,2731.3,2685.82,2699.36,6543.3971335601,0
+SDOW.US,D,20160322,000000,2727.84,2734.66,2685.61,2712.9,7362.3376012751,0
+SDOW.US,D,20160323,000000,2727.84,2761.41,2716.69,2749.51,5355.0653858655,0
+SDOW.US,D,20160324,000000,2800.07,2803.42,2744.52,2744.52,8404.3904020978,0
+SDOW.US,D,20160328,000000,2734.66,2758.82,2714.41,2734.66,6144.823942462,0
+SDOW.US,D,20160329,000000,2768.11,2784.9,2687.45,2689.18,5836.751614959,0
+SDOW.US,D,20160330,000000,2648.9,2670.77,2618.79,2652.26,10060.371510247,0
+SDOW.US,D,20160331,000000,2658.86,2674.23,2637.2,2665.68,4692.3774295819,0
+SDOW.US,D,20160401,000000,2717.77,2720.15,2610.35,2617.06,9404.3325970028,0
+SDOW.US,D,20160404,000000,2622.15,2653.88,2610.35,2642.18,6699.6496449915,0
+SDOW.US,D,20160405,000000,2694.27,2711.16,2650.63,2702.6,7438.0628136709,0
+SDOW.US,D,20160406,000000,2700.88,2726.22,2643.92,2645.54,8612.3576927263,0
+SDOW.US,D,20160407,000000,2696,2749.51,2682.47,2721.12,10045.595859047,0
+SDOW.US,D,20160408,000000,2679.11,2732.82,2653.12,2711.16,6038.8086451079,0
+SDOW.US,D,20160411,000000,2677.49,2719.5,2635.47,2717.77,13514.179978057,0
+SDOW.US,D,20160412,000000,2711.16,2719.5,2632.22,2643.92,17031.154354743,0
+SDOW.US,D,20160413,000000,2601.9,2603.64,2553.18,2559.89,13453.96919942,0
+SDOW.US,D,20160414,000000,2556.53,2566.38,2531.51,2551.44,6078.7029033457,0
+SDOW.US,D,20160415,000000,2549.82,2573.31,2543.32,2561.62,5145.989921397,0
+SDOW.US,D,20160418,000000,2591.83,2591.83,2513,2514.51,11932.446517184,0
+SDOW.US,D,20160419,000000,2503.03,2523.18,2473.58,2496.1,10453.773223425,0
+SDOW.US,D,20160420,000000,2497.84,2504.55,2447.6,2476.08,8198.2700678691,0
+SDOW.US,D,20160421,000000,2476.08,2528.59,2469.25,2517.98,10261.689757836,0
+SDOW.US,D,20160422,000000,2519.71,2551.22,2501.31,2509.54,6758.0134672283,0
+SDOW.US,D,20160425,000000,2541.58,2574.94,2522.1,2523.18,6947.5111938579,0
+SDOW.US,D,20160426,000000,2511.27,2538.12,2494.59,2517.98,4028.2119081784,0
+SDOW.US,D,20160427,000000,2544.83,2546.46,2477.59,2494.59,9806.5997009006,0
+SDOW.US,D,20160428,000000,2534.76,2598.55,2499.57,2583.49,10402.797226788,0
+SDOW.US,D,20160429,000000,2610.35,2660.92,2590.42,2608.62,11714.136270716,0
+SDOW.US,D,20160502,000000,2593.57,2608.62,2548.08,2554.8,9000.587927985,0
+SDOW.US,D,20160503,000000,2605.26,2650.63,2593.57,2617.06,9844.6470027385,0
+SDOW.US,D,20160504,000000,2655.62,2678.57,2621.18,2657.13,10980.155797396,0
+SDOW.US,D,20160505,000000,2640.46,2674.23,2618.79,2653.88,11857.829478628,0
+SDOW.US,D,20160506,000000,2685.82,2687.45,2612.08,2617.06,13385.262421344,0
+SDOW.US,D,20160509,000000,2613.71,2645.54,2593.57,2628.76,7390.0419472735,0
+SDOW.US,D,20160510,000000,2601.9,2601.9,2526.42,2528.16,13301.410600788,0
+SDOW.US,D,20160511,000000,2553.18,2612.95,2541.58,2611.98,11243.901171302,0
+SDOW.US,D,20160512,000000,2590.21,2650.63,2574.94,2608.62,8812.1983751953,0
+SDOW.US,D,20160513,000000,2628.76,2699.36,2601.9,2692.54,11268.65038706,0
+SDOW.US,D,20160516,000000,2690.8,2690.8,2588.69,2608.62,10649.919993094,0
+SDOW.US,D,20160517,000000,2622.15,2712.79,2612.08,2685.82,11562.316454644,0
+SDOW.US,D,20160518,000000,2712.79,2732.92,2631.14,2679.11,16325.617009982,0
+SDOW.US,D,20160519,000000,2717.77,2771.38,2700.88,2726.22,11630.65384144,0
+SDOW.US,D,20160520,000000,2696,2704.02,2657.13,2689.18,11129.020483228,0
+SDOW.US,D,20160523,000000,2694.27,2700.34,2667.3,2692.54,4905.1468068502,0
+SDOW.US,D,20160524,000000,2647.17,2652.26,2578.4,2598.55,14093.016113785,0
+SDOW.US,D,20160525,000000,2566.6,2569.63,2514.51,2534.76,12051.390509337,0
+SDOW.US,D,20160526,000000,2526.42,2551.44,2516.25,2543.32,8161.7003311511,0
+SDOW.US,D,20160527,000000,2539.85,2542.46,2521.44,2521.44,6848.8837221033,0
+SDOW.US,D,20160531,000000,2507.8,2583.49,2504.66,2558.16,8488.6116139331,0
+SDOW.US,D,20160601,000000,2591.83,2606.99,2546.46,2554.8,9693.9353605068,0
+SDOW.US,D,20160602,000000,2576.67,2590.21,2531.51,2533.14,6973.3685834565,0
+SDOW.US,D,20160603,000000,2549.82,2593.57,2533.14,2543.32,10211.083152478,0
+SDOW.US,D,20160606,000000,2517.98,2528.16,2482.68,2492.86,9348.1851224458,0
+SDOW.US,D,20160607,000000,2484.3,2487.77,2460.81,2487.77,5309.9996497079,0
+SDOW.US,D,20160608,000000,2476.08,2479.32,2453.55,2460.81,5566.3571980138,0
+SDOW.US,D,20160609,000000,2489.39,2494.59,2457.56,2469.25,8520.7486552914,0
+SDOW.US,D,20160610,000000,2517.98,2537.9,2491.12,2516.25,13786.051960122,0
+SDOW.US,D,20160613,000000,2544.83,2568.34,2499.57,2568.34,12801.254807696,0
+SDOW.US,D,20160614,000000,2585.23,2628.76,2568.34,2591.83,11034.456315553,0
+SDOW.US,D,20160615,000000,2573.31,2612.19,2551.44,2603.64,9613.0386701913,0
+SDOW.US,D,20160616,000000,2638.83,2681.71,2554.8,2566.6,16579.019428048,0
+SDOW.US,D,20160617,000000,2565.09,2622.15,2565.09,2591.83,9210.0327837334,0
+SDOW.US,D,20160620,000000,2509.54,2534.76,2470.98,2531.51,10658.046601254,0
+SDOW.US,D,20160621,000000,2521.44,2536.39,2501.31,2523.18,6288.8865416541,0
+SDOW.US,D,20160622,000000,2514.51,2548.08,2486.04,2546.46,9914.0925633747,0
+SDOW.US,D,20160623,000000,2484.3,2496.1,2447.6,2447.6,14877.603192462,0
+SDOW.US,D,20160624,000000,2665.68,2709.43,2574.18,2692.54,33312.075019848,0
+SDOW.US,D,20160627,000000,2756.43,2850.3,2754.7,2811.77,19817.84217091,0
+SDOW.US,D,20160628,000000,2731.3,2763.14,2680.84,2680.84,13598.031798612,0
+SDOW.US,D,20160629,000000,2620.42,2628.76,2545.92,2549.82,12973.021752886,0
+SDOW.US,D,20160630,000000,2538.12,2543.32,2450.74,2450.74,18417.849219787,0
+SDOW.US,D,20160701,000000,2459.18,2459.18,2417.27,2437.52,12564.844388509,0
+SDOW.US,D,20160705,000000,2467.63,2506.18,2464.16,2486.04,9389.5569458036,0
+SDOW.US,D,20160706,000000,2513,2534.55,2444.13,2447.6,14257.764624656,0
+SDOW.US,D,20160707,000000,2445.86,2487.77,2418.9,2459.18,9105.4950514992,0
+SDOW.US,D,20160708,000000,2408.94,2408.94,2345.26,2353.5,16835.007585074,0
+SDOW.US,D,20160711,000000,2328.37,2334.98,2299.89,2323.39,10412.770791347,0
+SDOW.US,D,20160712,000000,2289.6,2298.16,2266.1,2274.45,9405.4407708427,0
+SDOW.US,D,20160713,000000,2266.1,2287.98,2259.5,2267.84,9094.7827043798,0
+SDOW.US,D,20160714,000000,2215.75,2231.02,2204.27,2215.75,11526.485500486,0
+SDOW.US,D,20160715,000000,2200.7,2230.16,2192.36,2214.13,8682.9114272024,0
+SDOW.US,D,20160718,000000,2214.13,2219.22,2197.34,2205.79,5419.7088598619,0
+SDOW.US,D,20160719,000000,2210.88,2216.62,2195.72,2195.72,5965.6691716719,0
+SDOW.US,D,20160720,000000,2180.45,2197.34,2172.22,2183.92,8776.7368123173,0
+SDOW.US,D,20160721,000000,2188.9,2225.83,2183.92,2209.15,7026.9303190535,0
+SDOW.US,D,20160722,000000,2209.15,2218.89,2188.9,2192.36,3262.0943935006,0
+SDOW.US,D,20160725,000000,2202.44,2232.76,2199.73,2219.22,5045.8848845225,0
+SDOW.US,D,20160726,000000,2227.56,2255.93,2208.28,2225.83,6553.7400893995,0
+SDOW.US,D,20160727,000000,2202.44,2241.09,2198.97,2222.47,11741.471225434,0
+SDOW.US,D,20160728,000000,2237.73,2262.86,2220.74,2231.02,5163.351311556,0
+SDOW.US,D,20160729,000000,2251.16,2261.12,2225.83,2239.47,5056.2278403619,0
+SDOW.US,D,20160801,000000,2239.47,2267.84,2226.69,2249.43,7837.005396049,0
+SDOW.US,D,20160802,000000,2249.43,2308.12,2249.43,2284.73,8240.7500650667,0
+SDOW.US,D,20160803,000000,2287.98,2293.07,2266.1,2268.7,6817.854854585,0
+SDOW.US,D,20160804,000000,2261.12,2276.18,2249.22,2266.1,5749.2058816038,0
+SDOW.US,D,20160805,000000,2224.2,2231.02,2197.34,2198.97,10321.900536472,0
+SDOW.US,D,20160808,000000,2188.9,2206.55,2180.45,2196.48,6838.9101575439,0
+SDOW.US,D,20160809,000000,2193.99,2204.16,2177.2,2195.72,5066.9401874813,0
+SDOW.US,D,20160810,000000,2195.72,2212.5,2180.45,2204.16,5005.2518437247,0
+SDOW.US,D,20160811,000000,2178.83,2185.54,2150.46,2160.31,9781.850485142,0
+SDOW.US,D,20160812,000000,2168.76,2187.28,2162.04,2173.96,5436.331467461,0
+SDOW.US,D,20160815,000000,2162.04,2162.04,2140.17,2152.19,6633.8979971551,0
+SDOW.US,D,20160816,000000,2168.76,2180.45,2158.68,2180.45,4389.4765799986,0
+SDOW.US,D,20160817,000000,2182.18,2203.3,2162.04,2168.76,8060.1177291567,0
+SDOW.US,D,20160818,000000,2172.22,2180.45,2155.33,2157.06,2917.4523292795,0
+SDOW.US,D,20160819,000000,2177.2,2192.36,2160.31,2172.22,5815.6963120001,0
+SDOW.US,D,20160822,000000,2188.9,2202.44,2163.78,2180.45,6014.4288206292,0
+SDOW.US,D,20160823,000000,2158.68,2173.96,2141.9,2173.96,6720.3355566704,0
+SDOW.US,D,20160824,000000,2183.92,2207.52,2175.58,2195.06,6640.1776489148,0
+SDOW.US,D,20160825,000000,2210.88,2214.99,2190.63,2207.52,4802.8254222958,0
+SDOW.US,D,20160826,000000,2202.44,2248.56,2163.78,2227.56,15076.335701091,0
+SDOW.US,D,20160829,000000,2225.83,2225.83,2180.45,2187.28,7904.2346090053,0
+SDOW.US,D,20160830,000000,2182.18,2217.49,2175.58,2198.97,5266.0420873904,0
+SDOW.US,D,20160831,000000,2214.13,2244.34,2204.16,2222.47,6118.9665528635,0
+SDOW.US,D,20160901,000000,2225.83,2256.58,2207.63,2212.5,11741.101834154,0
+SDOW.US,D,20160902,000000,2182.18,2204.16,2165.29,2192.36,8177.2147649102,0
+SDOW.US,D,20160906,000000,2177.2,2199.94,2163.78,2168.76,6946.033628738,0
+SDOW.US,D,20160907,000000,2173.96,2188.9,2167.46,2170.49,6656.8002565139,0
+SDOW.US,D,20160908,000000,2195.72,2198.97,2177.32,2187.28,6131.5258563828,0
+SDOW.US,D,20160909,000000,2234.38,2323.39,2229.29,2323.39,21702.107090086,0
+SDOW.US,D,20160912,000000,2366.81,2366.81,2220.74,2234.38,24956.074875427,0
+SDOW.US,D,20160913,000000,2284.73,2340.07,2269.57,2325.01,21973.979072151,0
+SDOW.US,D,20160914,000000,2329.99,2356.09,2289.82,2336.71,15709.841746256,0
+SDOW.US,D,20160915,000000,2336.71,2346.78,2254.52,2271.2,17218.066342413,0
+SDOW.US,D,20160916,000000,2294.81,2323.39,2287.98,2304.87,8815.8922879951,0
+SDOW.US,D,20160919,000000,2267.84,2314.84,2251.81,2303.14,9416.5225092421,0
+SDOW.US,D,20160920,000000,2277.91,2300.98,2263.18,2298.16,8085.9751187553,0
+SDOW.US,D,20160921,000000,2269.57,2303.14,2232.76,2239.47,26761.290060688,0
+SDOW.US,D,20160922,000000,2205.79,2214.13,2180.45,2205.79,10948.757538598,0
+SDOW.US,D,20160923,000000,2212.5,2252.03,2209.15,2247.7,8009.1417325195,0
+SDOW.US,D,20160926,000000,2283,2313.97,2279.64,2308.12,14517.816085762,0
+SDOW.US,D,20160927,000000,2311.37,2326.75,2256.04,2259.5,11710.811749196,0
+SDOW.US,D,20160928,000000,2249.43,2277.91,2215.75,2220.74,8546.2366536099,0
+SDOW.US,D,20160929,000000,2232.76,2308.12,2209.15,2289.6,23450.06662695,0
+SDOW.US,D,20160930,000000,2261.12,2261.12,2204.93,2229.29,15292.798991159,0
+SDOW.US,D,20161003,000000,2245.97,2264.48,2236.87,2249.43,9097.3684433396,0
+SDOW.US,D,20161004,000000,2241.09,2296.43,2223.33,2277.91,15532.903323146,0
+SDOW.US,D,20161005,000000,2254.52,2254.52,2219.65,2235.14,11434.137680491,0
+SDOW.US,D,20161006,000000,2245.97,2276.18,2231.02,2237.73,8925.6014981491,0
+SDOW.US,D,20161007,000000,2224.2,2281.37,2222.36,2249.43,12364.26492348,0
+SDOW.US,D,20161010,000000,2212.5,2218.36,2188.9,2215.75,9631.8776254702,0
+SDOW.US,D,20161011,000000,2229.29,2311.37,2222.47,2286.25,17894.052384776,0
+SDOW.US,D,20161012,000000,2284.73,2306.6,2262.86,2279.64,9941.0581268132,0
+SDOW.US,D,20161013,000000,2328.37,2351.76,2283,2298.16,18945.709358878,0
+SDOW.US,D,20161014,000000,2257.77,2282.24,2236,2281.37,14648.580598874,0
+SDOW.US,D,20161017,000000,2286.25,2311.8,2272.7,2306.6,10087.337073685,0
+SDOW.US,D,20161018,000000,2257.77,2287.77,2249.43,2274.45,7589.8826297425,0
+SDOW.US,D,20161019,000000,2261.12,2269.57,2239.47,2256.04,9066.7089671013,0
+SDOW.US,D,20161020,000000,2267.84,2283,2237.73,2271.2,10161.215329681,0
+SDOW.US,D,20161021,000000,2301.52,2314.84,2268.7,2274.45,11276.03821266,0
+SDOW.US,D,20161024,000000,2237.73,2261.12,2225.83,2249.43,9480.7965919585,0
+SDOW.US,D,20161025,000000,2249.43,2272.7,2239.47,2266.1,8320.1691902624,0
+SDOW.US,D,20161026,000000,2299.89,2309.74,2241.09,2257.77,12219.094150448,0
+SDOW.US,D,20161027,000000,2241.09,2276.18,2235.57,2266.1,9700.5844035465,0
+SDOW.US,D,20161028,000000,2252.79,2296.43,2235.46,2269.57,20046.495373217,0
+SDOW.US,D,20161031,000000,2269.57,2281.37,2257.77,2279.64,6908.35571818,0
+SDOW.US,D,20161101,000000,2267.84,2353.5,2267.84,2316.57,16413.901525897,0
+SDOW.US,D,20161102,000000,2331.62,2358.48,2313.32,2346.78,17444.133805761,0
+SDOW.US,D,20161103,000000,2338.33,2366.81,2326.75,2355.12,10005.70160081,0
+SDOW.US,D,20161104,000000,2363.46,2375.26,2333.36,2368.54,16716.063592921,0
+SDOW.US,D,20161107,000000,2274.45,2279.64,2224.2,2227.56,17863.023517258,0
+SDOW.US,D,20161108,000000,2234.38,2237.73,2165.29,2187.28,22312.341484613,0
+SDOW.US,D,20161109,000000,2267.84,2267.84,2076.39,2100,52042.429262498,0
+SDOW.US,D,20161110,000000,2064.8,2083.32,2002.64,2022.68,45795.653326761,0
+SDOW.US,D,20161111,000000,2034.59,2046.28,2007.74,2009.25,25248.632769171,0
+SDOW.US,D,20161114,000000,1995.94,2019.43,1983.37,2004.27,13136.292698637,0
+SDOW.US,D,20161115,000000,2007.74,2022.68,1985.75,1987.49,9710.9273593859,0
+SDOW.US,D,20161116,000000,2002.64,2010.99,1990.84,1994.2,10662.848687894,0
+SDOW.US,D,20161117,000000,1999.29,2005.14,1985.75,1987.49,10488.496003743,0
+SDOW.US,D,20161118,000000,1979.04,1999.29,1979.04,1995.94,6719.5967741104,0
+SDOW.US,D,20161121,000000,1979.04,1990.84,1965.82,1967.46,8729.0853371999,0
+SDOW.US,D,20161122,000000,1950.67,1965.82,1938.87,1945.58,8522.2262204113,0
+SDOW.US,D,20161123,000000,1949.04,1950.67,1927.06,1930.53,10815.037895245,0
+SDOW.US,D,20161125,000000,1912.12,1916.99,1908.66,1910.38,7264.0795208005,0
+SDOW.US,D,20161128,000000,1920.34,1930.53,1910.38,1920.34,7461.7038555896,0
+SDOW.US,D,20161129,000000,1921.98,1925.44,1903.56,1908.66,4651.0056062242,0
+SDOW.US,D,20161130,000000,1888.51,1906.92,1878.34,1906.92,16635.536293885,0
+SDOW.US,D,20161201,000000,1900.21,1900.21,1881.69,1886.89,17184.082344655,0
+SDOW.US,D,20161202,000000,1890.25,1903.35,1886.89,1895.12,13680.775445328,0
+SDOW.US,D,20161205,000000,1870,1889.38,1863.61,1883.42,8917.1054987096,0
+SDOW.US,D,20161206,000000,1874.98,1890.25,1870,1870,6470.2576601241,0
+SDOW.US,D,20161207,000000,1874.98,1874.98,1779.36,1785.86,22879.357099382,0
+SDOW.US,D,20161208,000000,1779.36,1785.86,1749.04,1762.69,19869.187558827,0
+SDOW.US,D,20161209,000000,1755.86,1759.33,1724.78,1727.38,16125.776327513,0
+SDOW.US,D,20161212,000000,1720.56,1725.65,1707.24,1713.96,17826.08438926,0
+SDOW.US,D,20161213,000000,1695.33,1700.42,1672.16,1685.37,22875.663186582,0
+SDOW.US,D,20161214,000000,1693.7,1725.65,1670.42,1713.96,30814.620575905,0
+SDOW.US,D,20161215,000000,1702.15,1706.38,1672.16,1700.42,16257.649014466,0
+SDOW.US,D,20161216,000000,1686.99,1705.5,1680.39,1698.68,12533.076738431,0
+SDOW.US,D,20161219,000000,1700.42,1700.42,1680.39,1692.08,8852.4620247131,0
+SDOW.US,D,20161220,000000,1678.76,1678.76,1663.6,1666.96,8863.5437631125,0
+SDOW.US,D,20161221,000000,1672.16,1675.3,1664.04,1673.57,11864.109130387,0
+SDOW.US,D,20161222,000000,1672.16,1690.46,1672.16,1680.39,8385.5514468188,0
+SDOW.US,D,20161223,000000,1685.37,1685.37,1677.03,1677.03,3797.3423581911,0
+SDOW.US,D,20161227,000000,1677.03,1677.03,1665.23,1673.57,5584.8267620128,0
+SDOW.US,D,20161228,000000,1665.23,1703.78,1665.23,1702.15,13964.467948352,0
+SDOW.US,D,20161229,000000,1707.24,1715.14,1690.46,1705.5,9240.6922599718,0
+SDOW.US,D,20161230,000000,1700.42,1733.99,1697.93,1715.58,13493.124675098,0
+SDOW.US,D,20170103,000000,1686.99,1718.83,1675.3,1693.7,14628.633469755,0
+SDOW.US,D,20170104,000000,1690.46,1690.46,1668.69,1675.3,9734.5684013046,0
+SDOW.US,D,20170105,000000,1680.39,1705.5,1672.16,1683.63,10222.534282158,0
+SDOW.US,D,20170106,000000,1686.99,1698.68,1656.67,1668.69,12365.7424886,0
+SDOW.US,D,20170109,000000,1678.76,1685.37,1672.16,1683.63,7509.724721987,0
+SDOW.US,D,20170110,000000,1690.46,1698.68,1668.69,1695.33,7782.335486612,0
+SDOW.US,D,20170111,000000,1686.99,1702.15,1663.6,1670.42,11165.959611226,0
+SDOW.US,D,20170112,000000,1682.87,1716.45,1682.66,1684.5,16064.087983756,0
+SDOW.US,D,20170113,000000,1679.63,1696.2,1669.99,1688.72,11754.399920233,0
+SDOW.US,D,20170117,000000,1700.42,1714.82,1686.99,1701.29,13183.944173755,0
+SDOW.US,D,20170118,000000,1700.85,1721.86,1699.56,1706.38,11160.049350746,0
+SDOW.US,D,20170119,000000,1705.08,1738.32,1699.98,1722.73,13822.99108812,0
+SDOW.US,D,20170120,000000,1712.33,1717.21,1693.7,1699.56,18572.993557378,0
+SDOW.US,D,20170123,000000,1705.5,1723.48,1697.06,1704.21,16897.065320111,0
+SDOW.US,D,20170124,000000,1703.34,1708.86,1667.82,1678.33,12331.019708282,0
+SDOW.US,D,20170125,000000,1648.55,1654.62,1634.58,1636.64,20641.584725265,0
+SDOW.US,D,20170126,000000,1635.02,1637.5,1624.19,1629.49,15651.847315299,0
+SDOW.US,D,20170127,000000,1630.36,1637.07,1626.89,1632.09,9564.279021234,0
+SDOW.US,D,20170130,000000,1653.53,1686.12,1650.72,1662.3,29423.123624222,0
+SDOW.US,D,20170131,000000,1679.95,1708.11,1675.3,1689.59,34239.985915157,0
+SDOW.US,D,20170201,000000,1667.82,1692.94,1662.08,1682.87,15774.485220252,0
+SDOW.US,D,20170202,000000,1695.33,1697.93,1673.13,1683.31,17255.005470411,0
+SDOW.US,D,20170203,000000,1658.4,1661.44,1633.28,1636.2,22065.588109586,0
+SDOW.US,D,20170206,000000,1645.52,1652.45,1629.49,1640.54,12281.890668044,0
+SDOW.US,D,20170207,000000,1627.11,1636.2,1615.3,1632.85,14684.042161752,0
+SDOW.US,D,20170208,000000,1637.94,1643.35,1630.36,1633.71,11083.95474707,0
+SDOW.US,D,20170209,000000,1628.3,1628.3,1596.03,1605.56,20730.97741502,0
+SDOW.US,D,20170210,000000,1590.51,1594.73,1575.03,1581.41,19280.74724982,0
+SDOW.US,D,20170213,000000,1567.44,1567.44,1540.26,1548.6,22686.165459952,0
+SDOW.US,D,20170214,000000,1550.66,1551.85,1524.13,1524.56,18788.348673607,0
+SDOW.US,D,20170215,000000,1520.88,1522.18,1495.22,1496.95,24185.15527411,0
+SDOW.US,D,20170216,000000,1493.59,1509.08,1490.67,1495.22,23730.065217175,0
+SDOW.US,D,20170217,000000,1515.79,1515.79,1495.65,1496.08,13184.682956315,0
+SDOW.US,D,20170221,000000,1480.28,1483.96,1465.98,1471.07,21971.762724472,0
+SDOW.US,D,20170222,000000,1475.62,1479.41,1461.32,1462.08,19365.337852935,0
+SDOW.US,D,20170223,000000,1451.58,1467.6,1448.01,1455.69,29564.600484454,0
+SDOW.US,D,20170224,000000,1472.7,1472.7,1452.44,1452.88,22141.682713262,0
+SDOW.US,D,20170227,000000,1457.43,1459.16,1443.67,1447.57,17629.19883703,0
+SDOW.US,D,20170228,000000,1452.01,1456.99,1445.19,1450.49,17800.596390941,0
+SDOW.US,D,20170301,000000,1409.68,1412.05,1376.1,1387.58,61758.528099803,0
+SDOW.US,D,20170302,000000,1385.85,1410.86,1385.85,1409.24,29646.235957329,0
+SDOW.US,D,20170303,000000,1407.5,1419.74,1401.22,1410.86,20367.12700424,0
+SDOW.US,D,20170306,000000,1429.06,1429.06,1412.92,1418.01,18881.065884882,0
+SDOW.US,D,20170307,000000,1425.15,1429.49,1415.08,1424.29,16914.05731899,0
+SDOW.US,D,20170308,000000,1418.01,1440.32,1416.38,1436.85,20334.251180322,0
+SDOW.US,D,20170309,000000,1438.59,1452.01,1426.89,1435.66,22516.984253722,0
+SDOW.US,D,20170310,000000,1413.79,1441.94,1413.79,1426.45,18662.755638414,0
+SDOW.US,D,20170313,000000,1425.59,1436.85,1422.12,1430.24,12074.662159976,0
+SDOW.US,D,20170314,000000,1442.38,1449.63,1431.87,1439.02,17465.927891279,0
+SDOW.US,D,20170315,000000,1435.23,1435.23,1410.1,1415.52,30162.275575461,0
+SDOW.US,D,20170316,000000,1403.72,1426.89,1403.72,1421.04,20675.199331743,0
+SDOW.US,D,20170317,000000,1412.49,1423.86,1409.24,1422.56,12898.404714331,0
+SDOW.US,D,20170320,000000,1424.29,1429.49,1415.52,1426.02,17454.4767616,0
+SDOW.US,D,20170321,000000,1416.38,1477.24,1412.05,1473.12,48252.844121186,0
+SDOW.US,D,20170322,000000,1483.08,1493.16,1471.07,1476.05,54306.428417493,0
+SDOW.US,D,20170323,000000,1484.82,1484.82,1455.04,1474.75,41608.233776912,0
+SDOW.US,D,20170324,000000,1468.47,1504.1,1464.03,1488.5,75949.063511503,0
+SDOW.US,D,20170327,000000,1524.13,1530.52,1493.59,1500.3,38455.848593565,0
+SDOW.US,D,20170328,000000,1502.36,1506.59,1459.59,1466.85,35345.574016136,0
+SDOW.US,D,20170329,000000,1472.26,1483.52,1470.63,1475.18,19049.508308552,0
+SDOW.US,D,20170330,000000,1477.67,1479.84,1455.26,1462.51,14354.175748731,0
+SDOW.US,D,20170331,000000,1468.47,1476.05,1462.95,1474.32,12914.28853937,0
+SDOW.US,D,20170403,000000,1470.63,1506.59,1470.2,1478.54,34897.133002241,0
+SDOW.US,D,20170404,000000,1483.52,1486.88,1466.2,1469.77,23353.286111596,0
+SDOW.US,D,20170405,000000,1450.06,1479.41,1426.45,1476.81,35999.76597298,0
+SDOW.US,D,20170406,000000,1476.81,1484.82,1455.26,1474.32,27469.782535689,0
+SDOW.US,D,20170407,000000,1481.04,1486.01,1460.45,1475.18,26449.893211665,0
+SDOW.US,D,20170410,000000,1471.83,1484.38,1454.82,1475.62,23954.285724122,0
+SDOW.US,D,20170411,000000,1479.84,1506.15,1474.75,1477.24,35564.623045164,0
+SDOW.US,D,20170412,000000,1478.54,1497.82,1478.54,1488.94,22006.85489607,0
+SDOW.US,D,20170413,000000,1499.01,1518.82,1485.26,1517.96,25110.849821739,0
+SDOW.US,D,20170417,000000,1510.26,1510.26,1477.24,1480.28,23757.769563173,0
+SDOW.US,D,20170418,000000,1496.08,1516.66,1487.31,1503.23,23660.619656539,0
+SDOW.US,D,20170419,000000,1501.93,1534.31,1498.14,1530.08,25050.639043102,0
+SDOW.US,D,20170420,000000,1517.53,1522.94,1477.24,1489.37,30945.385089018,0
+SDOW.US,D,20170421,000000,1488.5,1504.1,1483.52,1494.02,18188.45723492,0
+SDOW.US,D,20170424,000000,1448.01,1455.26,1442.04,1447.14,24795.020277356,0
+SDOW.US,D,20170425,000000,1416.81,1417.25,1393.54,1398.74,26390.421215588,0
+SDOW.US,D,20170426,000000,1397.44,1405.44,1384.98,1403.72,31561.160352744,0
+SDOW.US,D,20170427,000000,1399.06,1412.49,1398.3,1402.09,25631.32213523,0
+SDOW.US,D,20170428,000000,1403.72,1414.22,1403.39,1410.86,15411.742983312,0
+SDOW.US,D,20170501,000000,1406.64,1420.18,1405,1415.08,14293.595578814,0
+SDOW.US,D,20170502,000000,1412.49,1418.88,1407.93,1410.1,18181.4388006,0
+SDOW.US,D,20170503,000000,1418.01,1425.15,1404.58,1408.37,22224.056968698,0
+SDOW.US,D,20170504,000000,1402.09,1430.24,1401.66,1409.68,21990.97107103,0
+SDOW.US,D,20170505,000000,1412.49,1419.31,1398.3,1398.3,10034.514120648,0
+SDOW.US,D,20170508,000000,1400.36,1403.72,1393.97,1395.27,8476.7910929738,0
+SDOW.US,D,20170509,000000,1392.66,1410.44,1388.77,1402.09,10549.81495622,0
+SDOW.US,D,20170510,000000,1412.49,1417.25,1399.06,1405.44,13714.020660526,0
+SDOW.US,D,20170511,000000,1414.22,1433.06,1406.32,1407.93,21111.081042119,0
+SDOW.US,D,20170512,000000,1416.81,1418.88,1409.78,1414.22,9025.3371437436,0
+SDOW.US,D,20170515,000000,1408.37,1408.37,1392.66,1397.44,13469.114241899,0
+SDOW.US,D,20170516,000000,1390.08,1406.2,1386.28,1396.56,12081.680594295,0
+SDOW.US,D,20170517,000000,1432.62,1468.04,1423.86,1465.54,39125.185592888,0
+SDOW.US,D,20170518,000000,1477.67,1479.62,1434.36,1456.13,37100.921378599,0
+SDOW.US,D,20170519,000000,1445.84,1450.49,1414.65,1425.15,21770.075085603,0
+SDOW.US,D,20170522,000000,1412.05,1414.22,1403.39,1407.07,14181.3006297,0
+SDOW.US,D,20170523,000000,1396.13,1407.07,1393.97,1398.3,15105.148220929,0
+SDOW.US,D,20170524,000000,1394.84,1399.49,1381.95,1384.55,13049.116356562,0
+SDOW.US,D,20170525,000000,1372.3,1374.8,1363.43,1368.95,22697.616589632,0
+SDOW.US,D,20170526,000000,1370.26,1374.8,1367.65,1369.82,10417.942269267,0
+SDOW.US,D,20170530,000000,1375.23,1381.52,1371.01,1376.97,10659.154775094,0
+SDOW.US,D,20170531,000000,1374.37,1394.84,1373.94,1380.76,17481.811716318,0
+SDOW.US,D,20170601,000000,1376.1,1383.24,1354.77,1355.96,17079.544612421,0
+SDOW.US,D,20170602,000000,1351.74,1356.28,1338.74,1343.73,17734.844743105,0
+SDOW.US,D,20170605,000000,1346.21,1348.82,1339.18,1346.21,7681.8610584575,0
+SDOW.US,D,20170606,000000,1355.96,1358.88,1347.08,1355.53,13880.246736517,0
+SDOW.US,D,20170607,000000,1348.82,1359.32,1344.59,1347.08,19073.888133031,0
+SDOW.US,D,20170608,000000,1350.54,1354.34,1330.18,1347.08,17533.157104236,0
+SDOW.US,D,20170609,000000,1337.88,1350.54,1322.83,1331.16,49428.616565361,0
+SDOW.US,D,20170612,000000,1336.25,1345.35,1328.24,1336.25,37418.967270662,0
+SDOW.US,D,20170613,000000,1328.24,1328.67,1317.2,1319.04,19828.923909309,0
+SDOW.US,D,20170614,000000,1314.81,1324.35,1305.82,1307.56,45043.942072003,0
+SDOW.US,D,20170615,000000,1326.5,1328.67,1309.72,1312.65,28448.300036355,0
+SDOW.US,D,20170616,000000,1312.22,1320.22,1305.82,1305.82,18117.164717884,0
+SDOW.US,D,20170619,000000,1291.31,1297.7,1280.7,1282,16468.940826614,0
+SDOW.US,D,20170620,000000,1285.03,1292.18,1279.73,1290.44,20202.378493369,0
+SDOW.US,D,20170621,000000,1288.82,1304.96,1287.95,1300.62,21257.359988991,0
+SDOW.US,D,20170622,000000,1300.95,1304.96,1293.91,1304.31,11341.789860496,0
+SDOW.US,D,20170623,000000,1308.42,1316.12,1300.2,1304.31,10359.57844703,0
+SDOW.US,D,20170626,000000,1293.48,1307.56,1285.47,1303.01,15622.296012901,0
+SDOW.US,D,20170627,000000,1306.26,1319.79,1297.48,1319.79,20375.992394959,0
+SDOW.US,D,20170628,000000,1304.96,1305.4,1290.01,1295.64,18126.399499883,0
+SDOW.US,D,20170629,000000,1291.31,1341.24,1291.1,1325.21,36887.413218771,0
+SDOW.US,D,20170630,000000,1312.65,1317.74,1299.33,1313.08,22537.6701654,0
+SDOW.US,D,20170703,000000,1297.7,1299.76,1273.77,1290.44,20081.956936095,0
+SDOW.US,D,20170705,000000,1285.9,1301.7,1285.47,1288.82,18683.810941372,0
+SDOW.US,D,20170706,000000,1296.84,1318.17,1295.64,1315.68,18235.369927477,0
+SDOW.US,D,20170707,000000,1306.26,1309.62,1296.2,1298.14,11072.873008671,0
+SDOW.US,D,20170710,000000,1302.58,1305.82,1292.62,1297.7,6232.3696758172,0
+SDOW.US,D,20170711,000000,1297.27,1322.83,1294.35,1300.2,12089.437811175,0
+SDOW.US,D,20170712,000000,1280.27,1282.86,1268.68,1277.56,17464.450326159,0
+SDOW.US,D,20170713,000000,1275.83,1280.7,1271.17,1273.77,8160.2227660312,0
+SDOW.US,D,20170714,000000,1273.77,1278.86,1251.36,1259.04,15980.605554481,0
+SDOW.US,D,20170717,000000,1256.98,1262.62,1255.25,1260.67,6004.0858647898,0
+SDOW.US,D,20170718,000000,1269.98,1286.66,1267.38,1269.54,10308.233059113,0
+SDOW.US,D,20170719,000000,1266.52,1269.98,1258.18,1259.04,7596.5316727822,0
+SDOW.US,D,20170720,000000,1254.39,1268.68,1253.95,1261.42,7188.3543084046,0
+SDOW.US,D,20170721,000000,1274.2,1281.13,1267.82,1269.12,6397.8569692481,0
+SDOW.US,D,20170724,000000,1268.25,1282.86,1268.25,1275.51,6318.8072353325,0
+SDOW.US,D,20170725,000000,1250.92,1268.25,1250.92,1262.62,10110.608724324,0
+SDOW.US,D,20170726,000000,1247.68,1250.38,1239.66,1246.38,10962.794407237,0
+SDOW.US,D,20170727,000000,1238.04,1248.86,1229.59,1230.89,18865.182059842,0
+SDOW.US,D,20170728,000000,1236.74,1237.61,1223.31,1225.8,16221.448669028,0
+SDOW.US,D,20170731,000000,1214,1218.01,1209.12,1214,17767.720567023,0
+SDOW.US,D,20170801,000000,1196.02,1206.53,1196.02,1203.17,14606.469992957,0
+SDOW.US,D,20170802,000000,1197.32,1202.09,1191.47,1196.02,21906.380467915,0
+SDOW.US,D,20170803,000000,1195.59,1198.19,1189.74,1193.42,15427.257417071,0
+SDOW.US,D,20170804,000000,1183.14,1192.56,1182.7,1183.57,12789.803678017,0
+SDOW.US,D,20170807,000000,1181.84,1184,1177.62,1179.34,11430.443767691,0
+SDOW.US,D,20170808,000000,1180.97,1186.49,1166.78,1181.84,19137.423433187,0
+SDOW.US,D,20170809,000000,1190.18,1194.29,1184,1187.36,23237.297249682,0
+SDOW.US,D,20170810,000000,1197.32,1216.92,1195.59,1216.92,32573.661851168,0
+SDOW.US,D,20170811,000000,1212.8,1217.79,1206.31,1214.44,19325.443594697,0
+SDOW.US,D,20170814,000000,1194.29,1196.02,1188.66,1192.99,15551.742278425,0
+SDOW.US,D,20170815,000000,1184.87,1196.02,1184,1192.23,12438.143179476,0
+SDOW.US,D,20170816,000000,1183.57,1188.55,1175.77,1184.87,15901.555820565,0
+SDOW.US,D,20170817,000000,1195.15,1230.03,1192.56,1230.03,30277.525654815,0
+SDOW.US,D,20170818,000000,1233.81,1248.1,1222.98,1243.88,30462.590686085,0
+SDOW.US,D,20170821,000000,1244.31,1256.12,1235.54,1239.34,16863.450713632,0
+SDOW.US,D,20170822,000000,1226.67,1228.4,1202.41,1205.34,15936.278600883,0
+SDOW.US,D,20170823,000000,1216.16,1218.98,1209.56,1218.98,13549.641540935,0
+SDOW.US,D,20170824,000000,1208.69,1226.24,1208.69,1223.31,11570.443062804,0
+SDOW.US,D,20170825,000000,1211.94,1217.36,1201.01,1217.36,15808.469218011,0
+SDOW.US,D,20170828,000000,1208.26,1224.94,1207.83,1218.66,6984.0809305759,0
+SDOW.US,D,20170829,000000,1240.09,1240.09,1204.9,1207.83,16613.742208366,0
+SDOW.US,D,20170830,000000,1204.47,1211.07,1198.3,1203.17,11358.412468095,0
+SDOW.US,D,20170831,000000,1191.47,1199.05,1186.7,1192.99,15169.422303646,0
+SDOW.US,D,20170901,000000,1184.44,1187.68,1178.16,1187.36,10696.832685652,0
+SDOW.US,D,20170905,000000,1199.05,1231.64,1196.02,1224.5,27750.519908474,0
+SDOW.US,D,20170906,000000,1211.07,1217.36,1208.26,1215.73,12710.015161541,0
+SDOW.US,D,20170907,000000,1212.8,1224.18,1206.53,1218.66,11190.339435705,0
+SDOW.US,D,20170908,000000,1224.18,1226.78,1207.83,1216.16,12247.537279006,0
+SDOW.US,D,20170911,000000,1190.6,1191.8,1171.22,1173.71,17307.828423448,0
+SDOW.US,D,20170912,000000,1166.35,1167.65,1159.96,1164.19,10718.99616245,0
+SDOW.US,D,20170913,000000,1164.19,1165.92,1157.14,1158.01,10326.702623112,0
+SDOW.US,D,20170914,000000,1161.16,1161.16,1147.51,1149.03,12609.910124666,0
+SDOW.US,D,20170915,000000,1147.94,1147.94,1138.08,1139.83,17396.482330643,0
+SDOW.US,D,20170918,000000,1133,1136.36,1126.07,1129.64,16610.787078126,0
+SDOW.US,D,20170919,000000,1125.64,1127.69,1121.3,1122.6,9065.9701845414,0
+SDOW.US,D,20170920,000000,1124.34,1131.7,1117.51,1118.27,19549.294710365,0
+SDOW.US,D,20170921,000000,1118.27,1126.07,1117.19,1126.07,10970.921015397,0
+SDOW.US,D,20170922,000000,1129.64,1134.52,1125.2,1128.88,10142.006983122,0
+SDOW.US,D,20170925,000000,1130.51,1147.51,1126.07,1135.16,13130.382438158,0
+SDOW.US,D,20170926,000000,1129.64,1137.66,1124.77,1136.79,7679.6447107776,0
+SDOW.US,D,20170927,000000,1124.77,1141.45,1124.34,1128.56,11177.410740905,0
+SDOW.US,D,20170928,000000,1135.16,1137.01,1120.44,1123.9,8931.8811499087,0
+SDOW.US,D,20170929,000000,1127.26,1130.51,1119.57,1119.57,8466.8175284143,0
+SDOW.US,D,20171002,000000,1115.46,1117.19,1097.16,1097.59,14385.204616249,0
+SDOW.US,D,20171003,000000,1089.46,1093.48,1083.94,1083.94,13523.784151336,0
+SDOW.US,D,20171004,000000,1086.11,1086.11,1078.1,1081.89,10967.596493877,0
+SDOW.US,D,20171005,000000,1078.96,1082.1,1065.1,1065.94,13712.912486686,0
+SDOW.US,D,20171006,000000,1070.14,1070.54,1065.1,1066.35,12902.09862713,0
+SDOW.US,D,20171009,000000,1065.1,1069.6,1062.64,1067.68,16415.009699737,0
+SDOW.US,D,20171010,000000,1060.07,1065.1,1054.23,1057.17,12198.038847489,0
+SDOW.US,D,20171011,000000,1057.17,1057.98,1050.86,1051.24,9539.8991967553,0
+SDOW.US,D,20171012,000000,1054.65,1058.2,1049.54,1055.95,13243.416169832,0
+SDOW.US,D,20171013,000000,1050.83,1053.41,1047.08,1050.4,9488.1844175581,0
+SDOW.US,D,20171016,000000,1046.21,1049.16,1039.53,1039.91,13339.827293906,0
+SDOW.US,D,20171017,000000,1038.28,1039.87,1033.98,1035.35,9359.6362521252,0
+SDOW.US,D,20171018,000000,1020.19,1021.49,1011,1013.07,25977.072373291,0
+SDOW.US,D,20171019,000000,1023.14,1026.39,1011.86,1011.86,22016.459069349,0
+SDOW.US,D,20171020,000000,998.78,1005.95,990.332,991.196,20798.576019256,0
+SDOW.US,D,20171023,000000,986.216,996.312,984.972,996.312,20709.183329501,0
+SDOW.US,D,20171024,000000,978.64,979.072,969.948,975.712,37541.974566895,0
+SDOW.US,D,20171025,000000,973.632,999.212,973.632,989.544,37048.467816842,0
+SDOW.US,D,20171026,000000,979.904,982.044,973.632,980.316,27764.556777113,0
+SDOW.US,D,20171027,000000,979.476,986.596,974.9,976.96,23557.559489424,0
+SDOW.US,D,20171030,000000,986.216,989.9,977.392,987.436,15949.946078243,0
+SDOW.US,D,20171031,000000,983.32,989.164,980.316,983.728,10091.769769045,0
+SDOW.US,D,20171101,000000,968.592,982.452,966.184,976.96,19667.499919958,0
+SDOW.US,D,20171102,000000,974.468,987.868,964.94,967.728,15922.980514804,0
+SDOW.US,D,20171103,000000,963.588,971.056,962.336,965.26,12338.407533881,0
+SDOW.US,D,20171106,000000,963.588,965.692,959.764,963.18,6035.484123588,0
+SDOW.US,D,20171107,000000,960.2,970.436,956.004,961.9,10735.61877005,0
+SDOW.US,D,20171108,000000,964.02,967.348,959.764,961.9,10532.453566061,0
+SDOW.US,D,20171109,000000,973.196,989.544,964.02,971.492,35766.310684033,0
+SDOW.US,D,20171110,000000,973.632,978.368,971.492,974.468,9817.6814393,0
+SDOW.US,D,20171113,000000,985.404,985.404,970.216,971.928,16305.669880863,0
+SDOW.US,D,20171114,000000,979.904,992.904,975.712,976.532,15418.022635072,0
+SDOW.US,D,20171115,000000,991.196,996.692,984.972,993.34,17007.143921545,0
+SDOW.US,D,20171116,000000,978.64,978.64,964.02,968.156,19231.987600862,0
+SDOW.US,D,20171117,000000,975.712,980.752,973.496,980.316,11271.97490858,0
+SDOW.US,D,20171120,000000,977.392,980.316,968.156,971.056,11068.070922031,0
+SDOW.US,D,20171121,000000,957.684,958.956,948.696,952.212,20633.458117105,0
+SDOW.US,D,20171122,000000,948.052,961.472,948.052,958.956,16188.20345383,0
+SDOW.US,D,20171124,000000,956.004,956.004,950.508,955.576,8339.7469281013,0
+SDOW.US,D,20171127,000000,953.948,956.168,945.1,952.212,15281.34786148,0
+SDOW.US,D,20171128,000000,944.688,945.532,919.46,921.6,29113.204340319,0
+SDOW.US,D,20171129,000000,910.684,915.72,905.652,908.196,33846.584201978,0
+SDOW.US,D,20171130,000000,895.956,897.204,862.852,870.784,66015.393210289,0
+SDOW.US,D,20171201,000000,867.48,906.492,863.34,873.328,69025.562750844,0
+SDOW.US,D,20171204,000000,845.612,867.076,840.112,866.668,64046.907079277,0
+SDOW.US,D,20171205,000000,861.584,881.724,859.876,878.364,41139.845633897,0
+SDOW.US,D,20171206,000000,881.724,883.804,873.736,882.108,22017.567243189,0
+SDOW.US,D,20171207,000000,888.84,888.84,869.508,875.816,23037.456567213,0
+SDOW.US,D,20171208,000000,865.804,872.924,861.584,862.016,16357.01526878,0
+SDOW.US,D,20171211,000000,860.712,862.852,855.216,855.652,15644.4594897,0
+SDOW.US,D,20171212,000000,848.148,849.232,838.296,842.248,27777.485471912,0
+SDOW.US,D,20171213,000000,841.844,841.844,826.74,833.912,29921.432460914,0
+SDOW.US,D,20171214,000000,828.008,842.248,826.74,841.412,25197.656772534,0
+SDOW.US,D,20171215,000000,829.688,833.268,824.22,829.256,25770.213256503,0
+SDOW.US,D,20171218,000000,812.064,816.284,806.192,813.34,21882.000643436,0
+SDOW.US,D,20171219,000000,807.9,821.732,807.9,817.1,15513.694976587,0
+SDOW.US,D,20171220,000000,809.52,823.412,808.084,820.86,18628.402249375,0
+SDOW.US,D,20171221,000000,815.852,817.536,809.088,815.852,16986.458009866,0
+SDOW.US,D,20171222,000000,817.536,822.356,816.284,818.372,14317.606012013,0
+SDOW.US,D,20171226,000000,823.652,823.652,816.592,819.452,9631.8776254702,0
+SDOW.US,D,20171227,000000,821.128,821.192,815.34,817.4,11854.135565828,0
+SDOW.US,D,20171228,000000,812.364,815.1,811.096,811.496,12295.927536684,0
+SDOW.US,D,20171229,000000,807.764,821.128,807.764,819.02,20618.313074626,0
+SDOW.US,D,20180102,000000,809.816,820.724,808.192,812.8,21075.619479241,0
+SDOW.US,D,20180103,000000,808.956,812.364,801.368,802.672,16475.959260934,0
+SDOW.US,D,20180104,000000,793.496,797.204,784.588,788,25581.454312433,0
+SDOW.US,D,20180105,000000,782.096,784.588,767,768.26,28359.27673788,0
+SDOW.US,D,20180108,000000,767,772.868,765.968,769.076,14498.607739203,0
+SDOW.US,D,20180109,000000,763.224,764.448,753.94,759.004,21849.494210798,0
+SDOW.US,D,20180110,000000,763.66,770.32,757.356,760.276,20501.216038872,0
+SDOW.US,D,20180111,000000,756.484,758.192,742.224,743.06,20403.327349678,0
+SDOW.US,D,20180112,000000,732.984,735.072,722.276,723.272,36052.958317297,0
+SDOW.US,D,20180116,000000,705.212,730.876,698.908,723.648,64783.842682837,0
+SDOW.US,D,20180117,000000,712.392,717.456,695.168,696.82,46436.916588806,0
+SDOW.US,D,20180118,000000,697.256,709.816,694.308,703.564,51820.42510323,0
+SDOW.US,D,20180119,000000,704.38,709.816,699.772,700.176,29376.210931664,0
+SDOW.US,D,20180122,000000,706.948,706.948,687.808,688.432,28362.23186812,0
+SDOW.US,D,20180123,000000,689.7,693.464,685.476,688.432,34418.032512107,0
+SDOW.US,D,20180124,000000,680.44,696.82,674.132,683.828,71388.928160154,0
+SDOW.US,D,20180125,000000,675.428,685.104,669.532,674.132,62632.138476955,0
+SDOW.US,D,20180126,000000,671.24,672.052,658.192,658.592,34421.726424907,0
+SDOW.US,D,20180129,000000,662.008,671.24,658.592,671.24,49301.915356328,0
+SDOW.US,D,20180130,000000,690.972,702.316,684.668,698.504,87496.604314948,0
+SDOW.US,D,20180131,000000,680.012,701.044,677.928,692.656,58749.836124369,0
+SDOW.US,D,20180201,000000,705.648,705.648,680.44,690.136,66158.347635641,0
+SDOW.US,D,20180202,000000,705.648,745.524,704.944,743.872,123795.20783343,0
+SDOW.US,D,20180205,000000,768.644,882.048,743.06,843.416,376731.45410416,0
+SDOW.US,D,20180206,000000,895.9,906.032,782.096,785.452,316010.9155011,0
+SDOW.US,D,20180207,000000,793.496,799.264,750.56,789.244,264815.86983487,0
+SDOW.US,D,20180208,000000,785.452,886.296,784.588,885.86,340638.60152862,0
+SDOW.US,D,20180209,000000,855.572,940.052,825.412,845.936,425573.84670819,0
+SDOW.US,D,20180212,000000,824.924,837.14,786.728,803.972,200413.23895298,0
+SDOW.US,D,20180213,000000,818.26,821.62,793.496,799.696,121518.27998364,0
+SDOW.US,D,20180214,000000,814.448,814.88,772.024,774.544,171984.14726318,0
+SDOW.US,D,20180215,000000,753.128,781.66,744.304,744.304,138597.82459606,0
+SDOW.US,D,20180216,000000,750.988,750.988,724.084,743.496,177872.61365734,0
+SDOW.US,D,20180220,000000,757.788,773.268,746.932,767,150733.06692595,0
+SDOW.US,D,20180221,000000,765.688,782.508,737.596,782.508,178043.64181997,0
+SDOW.US,D,20180222,000000,774.112,774.544,747.716,765.688,213987.26031839,0
+SDOW.US,D,20180223,000000,754.348,760.276,733.416,733.416,98846.520783603,0
+SDOW.US,D,20180226,000000,719.992,723.648,697.256,698.504,148083.79266594,0
+SDOW.US,D,20180227,000000,695.608,723.648,691.464,723.648,150591.59006572,0
+SDOW.US,D,20180228,000000,714.036,755.624,707.864,755.624,115305.11865438,0
+SDOW.US,D,20180301,000000,756.484,808.956,740.976,793.496,281806.7605401,0
+SDOW.US,D,20180302,000000,820.296,831.476,794.88,801.424,237894.26395868,0
+SDOW.US,D,20180305,000000,815.744,815.744,759.004,766.56,135981.79555124,0
+SDOW.US,D,20180306,000000,754.78,783.232,754.348,766.56,113819.79631758,0
+SDOW.US,D,20180307,000000,795.524,798.48,769.516,772.868,149474.18144378,0
+SDOW.US,D,20180308,000000,764.04,782.508,759.004,764.88,106887.4301662,0
+SDOW.US,D,20180309,000000,748.1,753.344,723.272,724.516,103059.79772305,0
+SDOW.US,D,20180312,000000,718.7,739.704,714.036,736.756,93628.49956261,0
+SDOW.US,D,20180313,000000,726.192,757.816,719.992,753.128,94718.20383855,0
+SDOW.US,D,20180314,000000,741.38,782.636,740.544,774.952,134823.38449722,0
+SDOW.US,D,20180315,000000,766.124,774.952,747.232,764.448,139472.17375577,0
+SDOW.US,D,20180316,000000,762.82,766.124,749.8,759.876,74997.511574275,0
+SDOW.US,D,20180319,000000,768.644,803.108,766.56,787.592,128367.16370574,0
+SDOW.US,D,20180320,000000,785.452,785.452,769.516,777.088,72887.548583031,0
+SDOW.US,D,20180321,000000,777.172,784.048,753.216,781.34,100457.06676431,0
+SDOW.US,D,20180322,000000,804.484,852.884,796.932,850.372,188707.5986817,0
+SDOW.US,D,20180323,000000,845.284,899.236,834.78,896.608,227950.6200929,0
+SDOW.US,D,20180326,000000,851.644,873.112,816.284,820.888,218361.59185591,0
+SDOW.US,D,20180327,000000,809.088,870.976,795.632,854.916,216388.30363826,0
+SDOW.US,D,20180328,000000,848.716,869.892,830.908,856.648,164679.43470158,0
+SDOW.US,D,20180329,000000,842.36,848.716,807.028,823.436,125587.86371517,0
+SDOW.US,D,20180402,000000,834.4,908.468,827.636,877.712,233092.9161015,0
+SDOW.US,D,20180403,000000,865.068,875.168,833.128,834.4,154212.36339208,0
+SDOW.US,D,20180404,000000,888.68,889.032,805.328,809.952,158121.6313081,0
+SDOW.US,D,20180405,000000,797.336,800.996,773.812,785.536,125826.49048204,0
+SDOW.US,D,20180406,000000,810.792,859.576,792.328,841.492,215842.71271773,0
+SDOW.US,D,20180409,000000,820.888,838.568,794.008,836.048,100486.98745799,0
+SDOW.US,D,20180410,000000,798.18,809.52,780.688,791.032,169235.50674885,0
+SDOW.US,D,20180411,000000,810.356,816.284,795.228,811.632,104674.03761656,0
+SDOW.US,D,20180412,000000,793.168,796.504,772.548,782.584,114078.37021357,0
+SDOW.US,D,20180413,000000,766.18,806.192,766.18,794.36,106256.14046872,0
+SDOW.US,D,20180416,000000,778.852,783.452,764.5,774.196,96549.64580469,0
+SDOW.US,D,20180417,000000,752.316,759.06,747.716,753.968,71859.902042128,0
+SDOW.US,D,20180418,000000,754.836,760.708,750.236,757.408,56206.946552989,0
+SDOW.US,D,20180419,000000,763.688,775.684,756.544,764.5,80968.721615147,0
+SDOW.US,D,20180420,000000,767.012,792.548,764.068,784.268,79898.225685766,0
+SDOW.US,D,20180423,000000,778.852,797.312,777.6,785.536,81568.982445114,0
+SDOW.US,D,20180424,000000,775.9,845.852,774.196,826.792,145799.10759926,0
+SDOW.US,D,20180425,000000,824.276,847.86,814.204,821.328,111069.67823813,0
+SDOW.US,D,20180426,000000,813.34,816.72,788.916,796.504,61612.618544211,0
+SDOW.US,D,20180427,000000,797.772,809.952,793.58,797.772,75258.671209221,0
+SDOW.US,D,20180430,000000,787.244,812.064,780.044,811.632,68867.832674292,0
+SDOW.US,D,20180501,000000,821.732,849.48,819.184,819.62,103120.00850169,0
+SDOW.US,D,20180502,000000,821.732,841.276,811.2,836.892,71158.428001446,0
+SDOW.US,D,20180503,000000,849.94,879.804,830.584,837.324,168267.70159531,0
+SDOW.US,D,20180504,000000,847.424,853.296,795.228,801.94,104461.63763057,0
+SDOW.US,D,20180507,000000,792.736,802.804,781.34,793.58,86509.960206122,0
+SDOW.US,D,20180508,000000,796.068,809.088,788.104,792.736,90828.144269084,0
+SDOW.US,D,20180509,000000,786.376,795.632,770.4,774.196,77588.052620773,0
+SDOW.US,D,20180510,000000,768.316,769.536,749.368,755.244,77856.969472598,0
+SDOW.US,D,20180511,000000,753.968,755.672,742.224,745.148,59850.622138708,0
+SDOW.US,D,20180514,000000,738.84,743.06,731.096,739.272,68660.604166224,0
+SDOW.US,D,20180515,000000,751.456,763.96,749.368,756.972,92653.306583464,0
+SDOW.US,D,20180516,000000,758.224,759.876,747.824,750.644,50845.970906643,0
+SDOW.US,D,20180517,000000,753.596,761.364,742.624,753.968,58449.521013745,0
+SDOW.US,D,20180518,000000,753.596,758.788,748.956,753.968,38360.17625205,0
+SDOW.US,D,20180521,000000,732.984,733.416,720.784,727.064,84279.945048885,0
+SDOW.US,D,20180522,000000,722.864,744.332,722.864,742.624,52128.497430733,0
+SDOW.US,D,20180523,000000,756.108,758.116,738.024,738.024,68758.862246698,0
+SDOW.US,D,20180524,000000,744.712,764.068,740.756,746.012,75588.537622243,0
+SDOW.US,D,20180525,000000,749.8,756.544,743.9,750.644,43111.656286429,0
+SDOW.US,D,20180529,000000,769.536,796.932,761.504,786.812,103522.64499687,0
+SDOW.US,D,20180530,000000,770.4,775.464,750.644,756.108,94422.321423287,0
+SDOW.US,D,20180531,000000,763.284,784.668,762.416,778.036,96995.131688345,0
+SDOW.US,D,20180601,000000,759.896,764.8,753.968,758.624,70441.439527006,0
+SDOW.US,D,20180604,000000,745.148,747.284,736.756,740.976,58446.935274785,0
+SDOW.US,D,20180605,000000,742.624,750.644,738.892,742.624,53125.853886678,0
+SDOW.US,D,20180606,000000,732.12,737.432,711.492,711.492,84296.567656484,0
+SDOW.US,D,20180607,000000,706.024,710.084,696.332,704.344,89144.458814937,0
+SDOW.US,D,20180608,000000,707.708,710.22,696.332,697.636,80706.084415081,0
+SDOW.US,D,20180611,000000,695.52,699.716,690.272,696.764,52941.158246688,0
+SDOW.US,D,20180612,000000,693.792,703.312,692.98,696.764,40411.406029777,0
+SDOW.US,D,20180613,000000,695.932,708.084,693.792,707.708,53729.439238165,0
+SDOW.US,D,20180614,000000,698.448,712.364,696.148,708.524,49652.837072309,0
+SDOW.US,D,20180615,000000,722.46,732.968,712.792,716.992,110030.58056755,0
+SDOW.US,D,20180618,000000,734.232,738.84,723.648,724.92,54766.320561068,0
+SDOW.US,D,20180619,000000,753.184,762.008,747.284,751.052,95420.416661792,0
+SDOW.US,D,20180620,000000,740.08,756.92,740.08,753.184,54859.776554903,0
+SDOW.US,D,20180621,000000,760.76,777.656,759.496,772.996,86924.417222259,0
+SDOW.US,D,20180622,000000,759.896,763.744,753.596,762.472,65805.578963261,0
+SDOW.US,D,20180625,000000,776.36,807.596,773.408,792.416,144297.53204614,0
+SDOW.US,D,20180626,000000,787.752,793.252,779.312,789.84,107296.71570442,0
+SDOW.US,D,20180627,000000,782.668,806.296,762.04,805.872,129207.15947641,0
+SDOW.US,D,20180628,000000,812.2,818.352,786.94,795.304,110584.66748752,0
+SDOW.US,D,20180629,000000,782.668,790.704,767.696,789.84,99471.900220609,0
+SDOW.US,D,20180702,000000,808.82,810.496,786.924,787.752,80216.640969108,0
+SDOW.US,D,20180703,000000,776.788,803.376,774.68,798.696,39134.420374888,0
+SDOW.US,D,20180705,000000,786.048,800.616,781.148,782.256,99680.606293797,0
+SDOW.US,D,20180706,000000,784.32,789,766.452,772.6,66573.543434338,0
+SDOW.US,D,20180709,000000,760.76,761.196,740.488,741.356,79292.423986599,0
+SDOW.US,D,20180710,000000,734.616,736.268,727.036,729.12,65828.111831339,0
+SDOW.US,D,20180711,000000,744.712,752.316,739.22,748.148,85711.705650086,0
+SDOW.US,D,20180712,000000,733.748,738.784,727.868,728.684,65121.466312738,0
+SDOW.US,D,20180713,000000,729.96,732.044,718.592,721.132,51335.044961337,0
+SDOW.US,D,20180716,000000,719.424,724.432,716.476,717.344,36909.94608685,0
+SDOW.US,D,20180717,000000,719.424,723.624,709.276,712.252,35954.700236822,0
+SDOW.US,D,20180718,000000,710.144,714.368,704.672,705.508,39011.782469934,0
+SDOW.US,D,20180719,000000,713.496,717.776,709.708,716.072,48833.896604594,0
+SDOW.US,D,20180720,000000,723.22,723.624,712.088,717.776,51471.719734929,0
+SDOW.US,D,20180723,000000,719.86,724.056,715.932,719.424,35876.758676747,0
+SDOW.US,D,20180724,000000,708.844,711.412,697.988,701.748,83316.572590698,0
+SDOW.US,D,20180725,000000,706.812,712.688,686.288,687.4,79720.917871375,0
+SDOW.US,D,20180726,000000,683.124,683.34,674.296,678.496,71950.402905723,0
+SDOW.US,D,20180727,000000,679.336,691.704,675.16,684.852,78470.897779924,0
+SDOW.US,D,20180730,000000,683.988,698.744,681.468,696.632,80090.309151355,0
+SDOW.US,D,20180731,000000,689.484,691.192,682.312,688.652,62898.100198541,0
+SDOW.US,D,20180801,000000,688.652,699.584,682.748,695.824,55359.932347995,0
+SDOW.US,D,20180802,000000,708.408,712.688,692.872,696.224,61874.147570437,0
+SDOW.US,D,20180803,000000,696.632,696.632,684.416,684.852,49400.173436803,0
+SDOW.US,D,20180806,000000,687.4,691.628,678.496,681.468,43033.714726353,0
+SDOW.US,D,20180807,000000,672.644,675.464,666.28,671.808,44318.826989402,0
+SDOW.US,D,20180808,000000,672.212,677.712,671.368,675.596,29545.022746615,0
+SDOW.US,D,20180809,000000,674.732,681.012,670.944,678.9,27476.431578729,0
+SDOW.US,D,20180810,000000,691.192,702.02,689.916,693.68,91797.057596471,0
+SDOW.US,D,20180813,000000,692.872,707.864,689.484,704.672,79529.203797066,0
+SDOW.US,D,20180814,000000,698.744,703.8,692.436,696.632,42713.452486611,0
+SDOW.US,D,20180815,000000,706.812,723.22,704.24,706.812,105573.13599203,0
+SDOW.US,D,20180816,000000,685.26,686.536,669.236,672.212,95823.42254825,0
+SDOW.US,D,20180817,000000,675.596,675.816,659.548,664.148,81402.386977843,0
+SDOW.US,D,20180820,000000,659.548,660.952,654.916,657.028,49103.182847699,0
+SDOW.US,D,20180821,000000,653.616,654.864,647.768,651.964,50078.375826846,0
+SDOW.US,D,20180822,000000,653.616,660.628,651.532,658.704,41265.80806037,0
+SDOW.US,D,20180823,000000,662.928,668.832,657.028,665.016,55173.020360325,0
+SDOW.US,D,20180824,000000,658.268,661.248,651.964,654.916,62182.9586805,0
+SDOW.US,D,20180827,000000,643.08,643.928,633.392,633.824,80294.951920464,0
+SDOW.US,D,20180828,000000,628.332,635.692,628.332,634.236,47659.601725539,0
+SDOW.US,D,20180829,000000,633.392,635.26,625.38,628.332,47438.336348831,0
+SDOW.US,D,20180830,000000,633.824,642.652,630.472,638.02,69765.453484643,0
+SDOW.US,D,20180831,000000,642.272,646.5,635.476,640.14,71264.4432988,0
+SDOW.US,D,20180904,000000,645.224,652.18,639.7,641.004,50988.555940716,0
+SDOW.US,D,20180905,000000,646.5,647.364,636.996,639.296,90700.334886211,0
+SDOW.US,D,20180906,000000,638.02,646.5,631.74,637.212,72303.910360663,0
+SDOW.US,D,20180907,000000,643.928,651.096,637.212,642.652,85413.606887142,0
+SDOW.US,D,20180910,000000,636.776,648.144,635.072,648.144,61000.167802005,0
+SDOW.US,D,20180911,000000,654.916,656.184,636.344,639.296,77186.893690715,0
+SDOW.US,D,20180912,000000,639.296,642.652,626.648,638.432,112914.41829035,0
+SDOW.US,D,20180913,000000,629.172,632.988,624.112,627.088,56283.410547944,0
+SDOW.US,D,20180914,000000,624.972,632.988,622.4,627.524,52622.742963346,0
+SDOW.US,D,20180917,000000,629.172,635.916,624.544,634.236,51442.168432531,0
+SDOW.US,D,20180918,000000,631.312,632.176,614.928,619.448,87249.481548641,0
+SDOW.US,D,20180919,000000,617.42,617.912,605.132,608.488,111036.43302293,0
+SDOW.US,D,20180920,000000,597.952,597.952,589.128,591.628,110123.6671701,0
+SDOW.US,D,20180921,000000,584.068,590.372,584.068,587.48,63970.443084322,0
+SDOW.US,D,20180924,000000,590.372,599.256,589.996,597.952,93808.39311596,0
+SDOW.US,D,20180925,000000,594.168,604.528,593.736,602.612,58158.810076401,0
+SDOW.US,D,20180926,000000,602.612,613.604,595.848,610.684,71599.111798462,0
+SDOW.US,D,20180927,000000,608.14,611.516,599.256,606.836,73594.194101632,0
+SDOW.US,D,20180928,000000,613.196,613.196,602.316,605.964,65808.5340935,0
+SDOW.US,D,20181001,000000,593.708,597.12,587.4,591.976,106724.89800301,0
+SDOW.US,D,20181002,000000,595.848,595.848,581.852,584.824,102998.47877057,0
+SDOW.US,D,20181003,000000,577.196,584.388,573.568,581.444,86730.11740899,0
+SDOW.US,D,20181004,000000,584.388,604.728,584.388,594.552,155952.93510334,0
+SDOW.US,D,20181005,000000,594.112,616.612,591.592,607.272,120325.51554058,0
+SDOW.US,D,20181008,000000,615.744,622.484,601.152,603.448,111046.77597877,0
+SDOW.US,D,20181009,000000,607.704,615.336,600.5,608.14,74649.175597254,0
+SDOW.US,D,20181010,000000,610.684,666.124,609.052,663.98,270604.23119216,0
+SDOW.US,D,20181011,000000,675.868,720.784,659.468,708.9,491685.28165128,0
+SDOW.US,D,20181012,000000,674.624,713.168,673.324,684.752,357185.11452403,0
+SDOW.US,D,20181015,000000,689.464,692.38,672.892,692.38,209521.31974344,0
+SDOW.US,D,20181016,000000,674.188,678.816,645.384,647.932,202098.77136352,0
+SDOW.US,D,20181017,000000,655.54,671.24,646.248,653.836,196551.99190335,0
+SDOW.US,D,20181018,000000,661.928,689.896,655.54,678.412,180150.28028969,0
+SDOW.US,D,20181019,000000,672.892,681.392,660.656,673.324,214317.12673141,0
+SDOW.US,D,20181022,000000,668.232,690.3,664.42,683.48,154219.3818264,0
+SDOW.US,D,20181023,000000,717.804,728.82,684.752,693.624,308013.96368082,0
+SDOW.US,D,20181024,000000,689.896,749.152,685.18,744.876,270459.06041912,0
+SDOW.US,D,20181025,000000,730.092,739.808,697.904,708.032,251878.30964487,0
+SDOW.US,D,20181026,000000,728.392,755.032,714.824,734.72,475368.89942329,0
+SDOW.US,D,20181029,000000,715.664,785.104,703.024,755.892,393321.18587933,0
+SDOW.US,D,20181030,000000,755.46,758.868,713.336,716.528,413344.04021063,0
+SDOW.US,D,20181031,000000,697.496,701.1,676.436,695.336,270749.03257391,0
+SDOW.US,D,20181101,000000,686.052,697.04,672.892,674.188,168384.0598485,0
+SDOW.US,D,20181102,000000,660.228,698.744,658.948,684.752,261329.92432571,0
+SDOW.US,D,20181105,000000,682.228,683.48,663.98,667.4,97048.324032662,0
+SDOW.US,D,20181106,000000,666.552,668.672,652.56,653.836,68155.646286491,0
+SDOW.US,D,20181107,000000,638.18,644.52,610.684,612.328,153711.09942515,0
+SDOW.US,D,20181108,000000,615.336,617.88,603.884,609.812,114861.47972712,0
+SDOW.US,D,20181109,000000,616.612,631.444,614.904,623.32,105814.34849786,0
+SDOW.US,D,20181112,000000,628.032,670.536,626.324,667.4,181969.53234359,0
+SDOW.US,D,20181113,000000,670.808,682.664,658.104,675.464,186940.061407,0
+SDOW.US,D,20181114,000000,661.088,703.8,658.52,691.568,232689.54082376,0
+SDOW.US,D,20181115,000000,700.012,715.228,668.232,673.324,250275.15148975,0
+SDOW.US,D,20181116,000000,681.796,685.18,656.404,663.58,196882.96649021,0
+SDOW.US,D,20181119,000000,668.232,704.672,666.124,695.336,163161.23654087,0
+SDOW.US,D,20181120,000000,726.248,750.02,721.616,741.516,207935.89236976,0
+SDOW.US,D,20181121,000000,729.656,741.516,722.864,740.68,113847.1312723,0
+SDOW.US,D,20181123,000000,755.46,758.868,747.012,758.008,63316.251127478,0
+SDOW.US,D,20181126,000000,737.672,740.68,721.428,724.972,100024.87896674,0
+SDOW.US,D,20181127,000000,736.836,744.464,714.604,714.824,95765.428117293,0
+SDOW.US,D,20181128,000000,700.452,705.948,660.656,660.656,125192.24565431,0
+SDOW.US,D,20181129,000000,662.736,673.324,651.884,662.736,71992.88290292,0
+SDOW.US,D,20181130,000000,666.552,668.672,645.092,648.36,49761.068717343,0
+SDOW.US,D,20181203,000000,612.328,636.344,611.952,624.62,105563.90121003,0
+SDOW.US,D,20181204,000000,631.852,684.344,628.468,679.66,201057.45734526,0
+SDOW.US,D,20181206,000000,718.644,746.608,689.024,689.024,297178.97865645,0
+SDOW.US,D,20181207,000000,692,743.816,676.632,734.72,277361.13648554,0
+SDOW.US,D,20181210,000000,738.972,781.34,724.972,732.66,258984.28969784,0
+SDOW.US,D,20181211,000000,698.744,750.832,697.904,736.836,158674.61005423,0
+SDOW.US,D,20181212,000000,708.468,723.724,695.768,722.46,159551.5449529,0
+SDOW.US,D,20181213,000000,716.528,728.392,704.672,718.232,114100.90308164,0
+SDOW.US,D,20181214,000000,738.1,766.692,731.796,760.168,168618.99270257,0
+SDOW.US,D,20181217,000000,774.952,822,761.88,808.004,226627.09113674,0
+SDOW.US,D,20181218,000000,787.244,816.88,774.544,799.972,196287.50774688,0
+SDOW.US,D,20181219,000000,797.828,853.104,760.604,837.212,296616.02634577,0
+SDOW.US,D,20181220,000000,849.508,910.496,841.44,888.028,442041.30996969,0
+SDOW.US,D,20181221,000000,880.424,941.008,841.44,937.164,450322.69307555,0
+SDOW.US,D,20181224,000000,960.88,1016.35,948.8,1011.72,200155.40383955,0
+SDOW.US,D,20181226,000000,999.78,1029.53,864.992,865.856,441060.57612134,0
+SDOW.US,D,20181227,000000,902.404,935.996,837.348,837.348,180305.42462728,0
+SDOW.US,D,20181228,000000,821.62,854.324,810.524,844.144,284711.28417458,0
+SDOW.US,D,20181231,000000,825.844,839.896,816.504,816.504,141335.01398071,0
+SDOW.US,D,20190102,000000,858.168,859.032,807.168,815.668,142294.69252609,0
+SDOW.US,D,20190103,000000,837.348,888.38,835.648,882.828,187393.67389881,0
+SDOW.US,D,20190104,000000,846.256,850.1,786.728,796.932,232928.16759063,0
+SDOW.US,D,20190107,000000,792.712,810.12,770.568,786.296,87508.424835907,0
+SDOW.US,D,20190108,000000,759.952,782.04,753.128,761.224,126249.8128889,0
+SDOW.US,D,20190109,000000,750.988,762.064,741.652,752.696,121913.52865321,0
+SDOW.US,D,20190110,000000,763.796,769.296,739.948,741.652,121174.74609326,0
+SDOW.US,D,20190111,000000,752.264,760.388,741.224,741.224,83367.917978615,0
+SDOW.US,D,20190114,000000,761.224,763.576,745.496,750.612,63700.048667376,0
+SDOW.US,D,20190115,000000,750.988,752.264,732.312,736.104,75986.002639501,0
+SDOW.US,D,20190116,000000,728.904,731.04,715.284,722.916,73211.504735573,0
+SDOW.US,D,20190117,000000,732.748,732.748,699.124,708.032,87421.617885112,0
+SDOW.US,D,20190118,000000,691.056,700.396,675.328,679.12,140490.95490595,0
+SDOW.US,D,20190122,000000,692.732,717.204,688.92,702.972,143357.06184732,0
+SDOW.US,D,20190123,000000,685.104,712.74,678.708,689.788,121228.30782885,0
+SDOW.US,D,20190124,000000,691.056,702.972,685.528,691.492,68697.543294222,0
+SDOW.US,D,20190125,000000,675.328,681.684,665.96,676.632,96555.556065169,0
+SDOW.US,D,20190128,000000,697.856,710.596,693.168,694.008,91890.882981586,0
+SDOW.US,D,20190129,000000,692.356,696.148,681.684,689.352,63786.116835612,0
+SDOW.US,D,20190130,000000,666.8,672.296,645.172,653.616,152324.77395138,0
+SDOW.US,D,20190131,000000,660.872,666.368,650.64,653.184,75219.885124823,0
+SDOW.US,D,20190201,000000,648.932,656.184,639.596,649.368,75649.856574719,0
+SDOW.US,D,20190204,000000,650.208,657.028,636.184,636.616,50265.657205795,0
+SDOW.US,D,20190205,000000,629.388,632.612,622.132,623.84,55035.237412893,0
+SDOW.US,D,20190206,000000,626.844,630.688,621.456,625.564,36097.654662175,0
+SDOW.US,D,20190207,000000,637.048,652.752,628.956,639.16,102588.4544498,0
+SDOW.US,D,20190208,000000,651.072,661.2,644.276,645.144,84560.313030389,0
+SDOW.US,D,20190211,000000,638.724,651.908,637.456,648.524,53729.808629445,0
+SDOW.US,D,20190212,000000,633.66,634.176,617.124,620.428,73385.118637164,0
+SDOW.US,D,20190213,000000,613.224,615.796,605.132,611.952,83384.540586214,0
+SDOW.US,D,20190214,000000,620.428,626.844,608.544,617.912,93230.665154072,0
+SDOW.US,D,20190215,000000,603.448,603.448,585.584,586.016,178065.43590549,0
+SDOW.US,D,20190219,000000,590.296,590.296,580.064,584.744,70671.200903153,0
+SDOW.US,D,20190220,000000,584.744,587.968,578.36,580.064,69036.644489243,0
+SDOW.US,D,20190221,000000,584.744,593.948,582.172,587.724,70390.094139088,0
+SDOW.US,D,20190222,000000,582.172,583.576,574.108,576.184,80730.09484828,0
+SDOW.US,D,20190225,000000,565.172,571.968,561.328,571.968,70621.333080356,0
+SDOW.US,D,20190226,000000,577.488,580.064,567.312,573.7,66189.74589444,0
+SDOW.US,D,20190227,000000,578.76,585.584,574.536,578.76,87186.315639765,0
+SDOW.US,D,20190228,000000,579.632,584.232,574.972,583.448,68105.409072414,0
+SDOW.US,D,20190301,000000,570.72,583.152,567.716,574.972,88603.300589767,0
+SDOW.US,D,20190304,000000,567.716,603.316,566.88,589.428,142375.21982513,0
+SDOW.US,D,20190305,000000,589.864,595.792,585.584,590.672,69918.381474554,0
+SDOW.US,D,20190306,000000,590.296,602.612,588.18,600.044,102818.58521722,0
+SDOW.US,D,20190307,000000,603.448,622.568,603.02,614.092,153943.81593153,0
+SDOW.US,D,20190308,000000,629.388,629.82,614.092,614.496,140273.01405076,0
+SDOW.US,D,20190311,000000,628.956,631.524,600.044,600.472,157236.93919255,0
+SDOW.US,D,20190312,000000,603.884,610.244,599.2,607.272,80837.587710754,0
+SDOW.US,D,20190313,000000,599.636,606.4,591.08,596.224,109761.66371572,0
+SDOW.US,D,20190314,000000,596.656,602.18,592.812,595.36,59815.89935839,0
+SDOW.US,D,20190315,000000,591.516,600.336,580.9,586.888,83169.924252546,0
+SDOW.US,D,20190318,000000,589.428,591.08,581.332,582.172,56138.978557472,0
+SDOW.US,D,20190319,000000,574.972,589.02,569.26,583.016,97589.851649112,0
+SDOW.US,D,20190320,000000,586.016,598.82,581.388,593.708,96114.502876874,0
+SDOW.US,D,20190321,000000,601.372,601.372,576.184,579.196,95219.098414203,0
+SDOW.US,D,20190322,000000,589.02,610.328,584.936,609.896,166894.67420762,0
+SDOW.US,D,20190325,000000,612.036,619.8,603.072,609.48,132115.37702369,0
+SDOW.US,D,20190326,000000,594.976,607.788,589.428,599.256,96914.60438931,0
+SDOW.US,D,20190327,000000,597.952,616.312,592.404,602.236,116162.10642393,0
+SDOW.US,D,20190328,000000,597.12,606.076,593.708,595.412,62594.460566397,0
+SDOW.US,D,20190329,000000,585.152,592.404,580.064,581.332,73394.353419163,0
+SDOW.US,D,20190401,000000,568.1,571.94,557.892,560,142726.51093239,0
+SDOW.US,D,20190402,000000,562.116,568.1,561.68,564.684,54859.776554903,0
+SDOW.US,D,20190403,000000,558.704,567.26,557.892,562.552,70707.401248591,0
+SDOW.US,D,20190404,000000,561.68,561.68,550.196,551.048,121357.96416813,0
+SDOW.US,D,20190405,000000,546.796,552.312,545.056,548.496,55848.267620128,0
+SDOW.US,D,20190408,000000,557.892,560.432,554.048,554.88,55313.389046718,0
+SDOW.US,D,20190409,000000,562.116,569.396,562.116,565.96,60821.751813775,0
+SDOW.US,D,20190410,000000,562.98,569.8,562.712,565.96,40282.857864344,0
+SDOW.US,D,20190411,000000,562.98,572.372,561.68,566.82,38411.891031247,0
+SDOW.US,D,20190412,000000,551.904,556.456,548.064,550.604,72159.847761471,0
+SDOW.US,D,20190415,000000,550.604,555.832,549.556,551.904,35215.917676863,0
+SDOW.US,D,20190416,000000,542.516,551.048,542.516,548.064,47104.037240449,0
+SDOW.US,D,20190417,000000,543.376,551.48,543.376,548.496,48617.063923246,0
+SDOW.US,D,20190418,000000,544.224,548.064,538.452,541.212,75949.063511503,0
+SDOW.US,D,20190422,000000,547.632,548.064,541.648,543.788,37581.868825133,0
+SDOW.US,D,20190423,000000,541.648,544.116,533.12,536.128,56405.679061618,0
+SDOW.US,D,20190424,000000,535.692,539.968,534.42,539.536,36910.31547813,0
+SDOW.US,D,20190425,000000,549.336,557.024,543.376,547.2,62529.078309841,0
+SDOW.US,D,20190426,000000,548.496,551.904,542.516,543.376,49030.782156823,0
+SDOW.US,D,20190429,000000,543.376,544.52,539.536,542.948,55360.671130555,0
+SDOW.US,D,20190430,000000,538.236,550.556,538.236,539.968,47963.610748962,0
+SDOW.US,D,20190501,000000,535.692,550.604,534.42,550.604,53644.47924377,0
+SDOW.US,D,20190502,000000,553.176,566.392,548.904,558.704,90927.879914679,0
+SDOW.US,D,20190503,000000,549.336,554.452,543.788,546.36,56975.280415346,0
+SDOW.US,D,20190506,000000,574.916,576.184,547.632,550.196,114456.25749298,0
+SDOW.US,D,20190507,000000,565.524,590.704,561.488,580.064,166996.99559217,0
+SDOW.US,D,20190508,000000,580.9,585.128,569.8,580.064,121493.1613766,0
+SDOW.US,D,20190509,000000,592.404,608.216,583.716,586.888,166593.98970572,0
+SDOW.US,D,20190510,000000,592.844,611.188,573.648,578.36,181873.4906108,0
+SDOW.US,D,20190513,000000,613.736,626.98,606.076,620.996,167308.3924412,0
+SDOW.US,D,20190514,000000,614.168,615.444,593.708,604.372,121135.59061758,0
+SDOW.US,D,20190515,000000,616.744,618.852,591.536,597.52,119126.10205449,0
+SDOW.US,D,20190516,000000,589.428,590.704,574.916,581.772,88547.15311521,0
+SDOW.US,D,20190517,000000,595.848,597.52,575.784,588.156,110168.73290626,0
+SDOW.US,D,20190520,000000,597.952,602.64,589.02,594.112,74721.57628813,0
+SDOW.US,D,20190521,000000,583.88,587.724,579.196,581.772,58875.798550842,0
+SDOW.US,D,20190522,000000,586.452,589.02,580.68,587.292,41776.306809302,0
+SDOW.US,D,20190523,000000,603.936,617.988,603.936,606.512,112302.33693942,0
+SDOW.US,D,20190524,000000,597.412,606.432,594.656,599.256,431621.8901353,0
+SDOW.US,D,20190528,000000,597.852,617.176,591.028,617.176,173710.31271453,0
+SDOW.US,D,20190529,000000,627.492,646.516,626.224,632.936,319780.55351329,0
+SDOW.US,D,20190530,000000,630.176,637.428,626.004,629.088,300436.27096332,0
+SDOW.US,D,20190531,000000,647.444,656.512,643.08,655.648,224067.57895776,0
+SDOW.US,D,20190603,000000,656.944,666.856,646.576,656.404,232352.65597642,0
+SDOW.US,D,20190604,000000,637.84,639.432,614.364,615.444,204398.60147268,0
+SDOW.US,D,20190605,000000,603.288,611.628,599.256,599.472,148307.6437816,0
+SDOW.US,D,20190606,000000,597.012,601.48,581.66,587.1,122036.90534073,0
+SDOW.US,D,20190607,000000,580.9,581.66,562.98,569.184,135576.20392582,0
+SDOW.US,D,20190610,000000,557.972,564.684,554.236,564.388,83634.61848276,0
+SDOW.US,D,20190611,000000,553.508,568.316,552.02,565.116,90250.785698476,0
+SDOW.US,D,20190612,000000,565.852,571.184,562.764,567.448,79636.69665954,0
+SDOW.US,D,20190613,000000,562.224,568.748,558.92,560.868,89303.297065328,0
+SDOW.US,D,20190614,000000,563.416,568.664,557.568,561.792,70629.459688515,0
+SDOW.US,D,20190617,000000,561.488,565.228,557.568,561.3,54508.485447642,0
+SDOW.US,D,20190618,000000,550.824,552.64,534.312,537.936,172385.67558452,0
+SDOW.US,D,20190619,000000,536.772,541.648,532.064,535.908,146651.66267345,0
+SDOW.US,D,20190620,000000,521.076,534.388,518.772,522.156,188779.99937258,0
+SDOW.US,D,20190621,000000,522.48,524.484,512.572,523.324,139237.2409017,0
+SDOW.US,D,20190624,000000,523.128,523.648,518.692,523.324,90834.793312124,0
+SDOW.US,D,20190625,000000,521.836,535.012,521.724,533.392,208200.00713495,0
+SDOW.US,D,20190626,000000,529.224,534.796,527.188,534.372,155843.96467575,0
+SDOW.US,D,20190627,000000,533.824,539.404,530.816,536.072,112672.83639324,0
+SDOW.US,D,20190628,000000,530.712,536.072,529.004,531.684,111457.53908211,0
+SDOW.US,D,20190701,000000,515.936,530.6,514.196,524.7,156664.38270858,0
+SDOW.US,D,20190702,000000,526.004,529.872,520.424,520.424,83748.021605714,0
+SDOW.US,D,20190703,000000,517.42,517.528,510.032,510.032,55854.916663168,0
+SDOW.US,D,20190705,000000,515.604,523.02,510.676,512.168,86929.588700179,0
+SDOW.US,D,20190708,000000,519.664,522.264,516.908,519.044,54060.044433747,0
+SDOW.US,D,20190709,000000,526.652,527.08,518.72,519.664,56248.687767626,0
+SDOW.US,D,20190710,000000,514.736,518.608,508.512,516.04,85436.509146501,0
+SDOW.US,D,20190711,000000,510.352,512.812,503.048,503.048,129559.18936623,0
+SDOW.US,D,20190712,000000,498.768,499.412,489.532,490.184,180432.4952276,0
+SDOW.US,D,20190715,000000,488.48,491.996,488.48,488.48,99183.405630945,0
+SDOW.US,D,20190716,000000,488.888,492.212,486.316,489.86,119727.84044957,0
+SDOW.US,D,20190717,000000,490.836,496.3,489.588,496.3,94031.136057788,0
+SDOW.US,D,20190718,000000,499.524,504.128,493.512,496.408,149119.565815,0
+SDOW.US,D,20190719,000000,489.748,499.932,489.316,499.524,89209.102288933,0
+SDOW.US,D,20190722,000000,497.792,503.256,495.868,498.112,108320.66833252,0
+SDOW.US,D,20190723,000000,492.428,496.948,487.828,489.1,114174.04255508,0
+SDOW.US,D,20190724,000000,495.004,497.468,491.996,493.624,91679.960560718,0
+SDOW.US,D,20190725,000000,493.948,504.884,493.948,500.256,125815.40874364,0
+SDOW.US,D,20190726,000000,498.768,501.772,496.84,497.684,74106.909198244,0
+SDOW.US,D,20190729,000000,497.792,498.872,493.408,496.624,58175.432684,0
+SDOW.US,D,20190730,000000,502.64,504.776,496.3,497.468,81006.030134425,0
+SDOW.US,D,20190731,000000,495.224,524.268,493.624,516.688,175859.06179017,0
+SDOW.US,D,20190801,000000,515.064,534.692,498.42,532.74,295585.05528334,0
+SDOW.US,D,20190802,000000,536.18,552.912,533.392,539.076,255867.36607737,0
+SDOW.US,D,20190805,000000,561.708,597.852,561.188,586.148,289364.87551976,0
+SDOW.US,D,20190806,000000,575.864,586.372,563.844,564.608,233776.28996946,0
+SDOW.US,D,20190807,000000,585.18,602.88,561.708,566.12,245666.25648945,0
+SDOW.US,D,20190808,000000,557.32,562.9,539.944,540.16,120531.26648353,0
+SDOW.US,D,20190809,000000,544.224,557.428,537.916,545.844,184676.43164328,0
+SDOW.US,D,20190812,000000,556.672,574.464,552.18,569.128,129194.96956417,0
+SDOW.US,D,20190813,000000,572.212,574.68,535.204,544.116,188293.51105684,0
+SDOW.US,D,20190814,000000,570.072,595.056,566.12,593.976,239910.03217352,0
+SDOW.US,D,20190815,000000,587.128,603.536,582.528,586.372,205607.24974077,0
+SDOW.US,D,20190816,000000,575.436,578.548,562.248,564.82,119048.16049441,0
+SDOW.US,D,20190819,000000,543.596,552.124,542.628,549.068,119308.95073808,0
+SDOW.US,D,20190820,000000,551.1,560.544,547.332,559.676,92200.802265489,0
+SDOW.US,D,20190821,000000,545.192,547.436,540.184,543.708,138266.11122664,0
+SDOW.US,D,20190822,000000,540.16,550.664,533.172,541.648,135456.52115111,0
+SDOW.US,D,20190823,000000,549.716,587.776,537.368,580.064,289000.28632642,0
+SDOW.US,D,20190826,000000,561.596,573.868,558.704,560.976,154339.80338367,0
+SDOW.US,D,20190827,000000,551.636,573.192,551.1,569.744,161555.49264679,0
+SDOW.US,D,20190828,000000,574.68,579.304,552.256,553.016,160042.83535528,0
+SDOW.US,D,20190829,000000,536.396,542.732,528.356,531.14,174954.05315422,0
+SDOW.US,D,20190830,000000,522.584,535.012,521.724,529.004,126215.82889114,0
+SDOW.US,D,20190903,000000,541.648,553.884,541.024,545.408,144168.24509815,0
+SDOW.US,D,20190904,000000,532.224,537.368,529.976,530.088,113235.04992137,0
+SDOW.US,D,20190905,000000,513.248,513.656,501.556,507.784,196524.65694863,0
+SDOW.US,D,20190906,000000,505.536,509.376,500.688,504.128,121099.39027214,0
+SDOW.US,D,20190909,000000,501.34,505.936,498.228,501.448,91128.459379708,0
+SDOW.US,D,20190910,000000,504.128,508.732,498.228,498.228,109621.66442061,0
+SDOW.US,D,20190911,000000,496.52,499.204,485.664,486.208,125670.60736189,0
+SDOW.US,D,20190912,000000,481.28,487.292,476.568,483.228,174547.72274624,0
+SDOW.US,D,20190913,000000,479.248,481.924,477.6,481.28,104818.83899831,0
+SDOW.US,D,20190916,000000,486.428,490.728,483.66,488.776,100930.25699397,0
+SDOW.US,D,20190917,000000,491.996,493.3,486.748,487.292,68433.059137756,0
+SDOW.US,D,20190918,000000,488.776,498.008,483.876,485.04,84047.228542497,0
+SDOW.US,D,20190919,000000,482.684,489.532,478.488,488.372,87940.243242203,0
+SDOW.US,D,20190920,000000,485.448,497.256,482.9,496.52,113935.04639693,0
+SDOW.US,D,20190923,000000,502.208,502.932,492.62,495.656,72019.848466359,0
+SDOW.US,D,20190924,000000,490.184,509.512,489.156,502.932,163818.75301923,0
+SDOW.US,D,20190925,000000,501.012,506.78,491.944,494.324,116284.00554632,0
+SDOW.US,D,20190926,000000,492.596,504.128,492.596,498.848,80763.709454758,0
+SDOW.US,D,20190927,000000,495.192,509.296,492.808,503.588,164764.39469598,0
+SDOW.US,D,20190930,000000,501.124,501.124,493.572,497.44,93733.776077405,0
+SDOW.US,D,20191001,000000,493.784,517.936,491.184,517.284,145753.67247182,0
+SDOW.US,D,20191002,000000,526.652,552.42,526.652,545.624,227969.0896569,0
+SDOW.US,D,20191003,000000,548.848,566.848,537.968,538.4,246909.62753786,0
+SDOW.US,D,20191004,000000,532.472,533.768,514.628,516.204,165711.51393785,0
+SDOW.US,D,20191007,000000,520.504,524.376,510.924,521.592,135813.72251885,0
+SDOW.US,D,20191008,000000,533.444,541.104,524.268,539.592,200049.01915092,0
+SDOW.US,D,20191009,000000,528.164,534.42,523.616,528.276,95304.427799878,0
+SDOW.US,D,20191010,000000,530.328,530.712,513.304,519.016,131703.8751378,0
+SDOW.US,D,20191011,000000,503.152,503.912,489.26,501.124,237941.17665123,0
+SDOW.US,D,20191014,000000,504.128,505.104,497.76,502.424,71733.570224375,0
+SDOW.US,D,20191015,000000,495.732,496.932,483.928,489.26,102305.87012061,0
+SDOW.US,D,20191016,000000,491.836,494.004,487.564,490.236,73634.08835987,0
+SDOW.US,D,20191017,000000,486.988,492.484,484.636,488.616,99827.254631949,0
+SDOW.US,D,20191018,000000,492.596,502.852,489.944,502.852,95111.974943009,0
+SDOW.US,D,20191021,000000,500.364,504.232,498.956,500.036,69106.459441159,0
+SDOW.US,D,20191022,000000,498.42,502.424,493.352,501.668,98429.478028506,0
+SDOW.US,D,20191023,000000,500.036,504.668,496.172,499.496,64587.326521888,0
+SDOW.US,D,20191024,000000,495.628,506.62,495.192,501.34,83943.798984103,0
+SDOW.US,D,20191025,000000,503.152,503.588,489.588,493.136,96091.231226235,0
+SDOW.US,D,20191028,000000,486.016,489.26,481.6,486.124,74613.344643096,0
+SDOW.US,D,20191029,000000,487.852,488.724,481.924,485.584,84733.92693198,0
+SDOW.US,D,20191030,000000,485.804,491,479.98,481.068,101242.76201683,0
+SDOW.US,D,20191031,000000,482.464,495.516,481.708,488.832,111885.29418433,0
+SDOW.US,D,20191101,000000,480.736,481.496,472.832,472.992,148477.93316167,0
+SDOW.US,D,20191104,000000,465.008,469.42,463.844,466.42,81278.27150777,0
+SDOW.US,D,20191105,000000,463.736,467.172,461.676,465.444,84666.328327743,0
+SDOW.US,D,20191106,000000,464.496,469.316,463.196,465.444,91112.206163389,0
+SDOW.US,D,20191107,000000,456.7,456.7,449.312,454.344,163758.17284931,0
+SDOW.US,D,20191108,000000,453.8,458.968,453.584,454.128,73808.8104353,0
+SDOW.US,D,20191111,000000,460.38,462.436,452.528,454.016,59709.884061036,0
+SDOW.US,D,20191112,000000,452.312,456.268,449.82,453.156,64581.785652688,0
+SDOW.US,D,20191113,000000,457.996,458.648,448.148,449.604,92324.178953002,0
+SDOW.US,D,20191114,000000,450.796,454.236,448.308,449.06,56805.729817836,0
+SDOW.US,D,20191115,000000,442.92,445.084,437.964,437.964,107276.39918402,0
+SDOW.US,D,20191118,000000,438.94,439.7,436.176,436.5,70803.812372666,0
+SDOW.US,D,20191119,000000,434.308,443.14,433.88,441.508,71730.984485415,0
+SDOW.US,D,20191120,000000,444.54,453.584,443.244,446.464,109082.35315184,0
+SDOW.US,D,20191121,000000,446.064,451.668,445.736,449.168,66724.99385913,0
+SDOW.US,D,20191122,000000,445.736,448.524,442.756,444.108,73901.897037855,0
+SDOW.US,D,20191125,000000,439.7,439.916,434.308,434.74,68442.293919756,0
+SDOW.US,D,20191126,000000,433.772,435.392,430.84,432.144,65766.792878863,0
+SDOW.US,D,20191127,000000,431.268,433.552,429.464,429.544,50008.930266209,0
+SDOW.US,D,20191129,000000,432.792,434.632,431.164,433.552,39405.922965673,0
+SDOW.US,D,20191202,000000,431.6,446.896,431.6,446.064,101181.07367307,0
+SDOW.US,D,20191203,000000,460.6,468.988,459.408,460.168,200945.16239615,0
+SDOW.US,D,20191204,000000,452.636,454.344,448.844,452.744,68017.493947779,0
+SDOW.US,D,20191205,000000,448.416,456.912,448.416,451.012,69940.914342633,0
+SDOW.US,D,20191206,000000,441.396,441.396,433.664,434.632,108955.28255153,0
+SDOW.US,D,20191209,000000,436.228,439.368,434.664,438.94,62523.537440641,0
+SDOW.US,D,20191210,000000,439.7,444.592,437.528,440.884,62264.594153375,0
+SDOW.US,D,20191211,000000,441.836,444.624,438.724,439.264,51672.299199958,0
+SDOW.US,D,20191212,000000,440.456,442.024,424.808,429.032,167147.33784313,0
+SDOW.US,D,20191213,000000,429.464,433.552,421.696,428.164,119355.86343064,0
+SDOW.US,D,20191216,000000,424.372,424.48,419.308,424.048,72283.224448984,0
+SDOW.US,D,20191217,000000,423.644,424.808,420.096,422.664,65974.390778211,0
+SDOW.US,D,20191218,000000,420.824,423.94,420.612,423.54,57202.456052534,0
+SDOW.US,D,20191219,000000,421.912,422.236,418.012,418.12,63807.172138571,0
+SDOW.US,D,20191220,000000,413.6,415.12,411.888,414.684,74811.338369165,0
+SDOW.US,D,20191223,000000,410.164,411.348,409.404,410.484,64476.139746614,0
+SDOW.US,D,20191224,000000,409.836,412.868,409.836,412.112,27927.827722864,0
+SDOW.US,D,20191226,000000,410.92,411.676,407.78,407.78,41908.548887535,0
+SDOW.US,D,20191227,000000,404.536,408.644,404.536,406.696,59742.759884954,0
+SDOW.US,D,20191230,000000,406.916,416.388,406.804,414.596,98029.796663568,0
+SDOW.US,D,20191231,000000,417.932,419.124,411.404,411.888,72936.677623268,0
+SDOW.US,D,20200102,000000,406.696,407.56,397.3,397.516,120020.39834332,0
+SDOW.US,D,20200103,000000,410.808,411.136,403.556,406.916,122549.98982862,0
+SDOW.US,D,20200106,000000,415.576,416.12,403.88,403.88,123501.17237457,0
+SDOW.US,D,20200107,000000,406.916,409.944,405.076,409.188,77679.661658208,0
+SDOW.US,D,20200108,000000,411.028,411.924,397.192,402.36,142914.16170262,0
+SDOW.US,D,20200109,000000,396.11,398.279,392.295,393.188,136238.89188211,0
+SDOW.US,D,20200110,000000,392.105,400.476,391.428,398.681,123719.48262104,0
+SDOW.US,D,20200113,000000,396.541,399.228,395.488,395.678,73111.030307419,0
+SDOW.US,D,20200114,000000,396.437,396.976,389.724,394.814,208450.0850315,0
+SDOW.US,D,20200115,000000,396.002,396.11,386.798,390.263,151006.78586441,0
+SDOW.US,D,20200116,000000,385.5,386.039,380.003,380.301,136468.65325825,0
+SDOW.US,D,20200117,000000,377.376,380.301,377.052,378.567,117264.73939467,0
+SDOW.US,D,20200121,000000,381.931,385.824,378.455,383.985,145051.45964858,0
+SDOW.US,D,20200122,000000,381.276,385.038,379.218,383.985,91956.634629422,0
+SDOW.US,D,20200123,000000,388.529,393.08,384.197,385.28,152992.63338559,0
+SDOW.US,D,20200124,000000,381.6,398.22,380.464,392.429,262572.92598284,0
+SDOW.US,D,20200127,000000,411.888,413.952,405.292,410.808,232639.67300096,0
+SDOW.US,D,20200128,000000,406.804,408.864,398.357,402.472,195572.73562012,0
+SDOW.US,D,20200129,000000,395.026,402.576,393.947,402.148,217041.01802998,0
+SDOW.US,D,20200130,000000,409.404,412.756,396.329,397.081,296073.39055548,0
+SDOW.US,D,20200131,000000,403.88,425.94,402.792,423.016,319213.53789852,0
+SDOW.US,D,20200203,000000,417.204,417.824,405.56,416.12,223987.05165872,0
+SDOW.US,D,20200204,000000,399.548,400.744,393.62,397.628,245530.6898897,0
+SDOW.US,D,20200205,000000,387.118,389.939,377.268,378.023,344140.06147155,0
+SDOW.US,D,20200206,000000,373.807,379.653,373.156,374.346,250176.89340928,0
+SDOW.US,D,20200207,000000,378.674,386.504,378.354,384.413,209414.19627224,0
+SDOW.US,D,20200210,000000,388.637,388.745,377.7,377.7,195337.43337478,0
+SDOW.US,D,20200211,000000,372.072,380.409,371.968,377.815,173086.41084264,0
+SDOW.US,D,20200212,000000,371.314,371.638,366.524,367.012,225713.95589263,0
+SDOW.US,D,20200213,000000,372.393,373.826,366.796,370.448,200837.66953367,0
+SDOW.US,D,20200214,000000,370.121,375.973,369.502,371.638,154122.60131104,0
+SDOW.US,D,20200218,000000,377.052,382.251,374.131,377.592,157183.37745695,0
+SDOW.US,D,20200219,000000,374.346,376.189,370.883,373.267,136404.74856682,0
+SDOW.US,D,20200220,000000,375.645,388.637,372.858,378.455,248170.72936771,0
+SDOW.US,D,20200221,000000,383.226,391.294,382.359,387.23,233950.64265361,0
+SDOW.US,D,20200224,000000,424.536,430.6,415.256,428.004,502725.27883603,0
+SDOW.US,D,20200225,000000,422.48,472.992,420.128,468.66,766828.9622831,0
+SDOW.US,D,20200226,000000,462.304,478.948,441.54,474.832,934768.64442179,0
+SDOW.US,D,20200227,000000,500.688,539.648,485.12,539.648,1033616.2733792,0
+SDOW.US,D,20200228,000000,584.096,605.512,553.908,554.88,1031984.3027043,0
+SDOW.US,D,20200302,000000,542.972,561.68,475.916,476.028,807918.57070292,0
+SDOW.US,D,20200303,000000,470.72,527.976,454.284,517.34,631739.61606429,0
+SDOW.US,D,20200304,000000,480.252,494.864,446.708,447.468,776844.63744847,0
+SDOW.US,D,20200305,000000,480.36,503.616,469.42,494.324,463456.03064395,0
+SDOW.US,D,20200306,000000,538.884,545.768,501.772,508.916,609249.22798273,0
+SDOW.US,D,20200309,000000,618.152,636.776,579.332,629.956,468218.59241673,0
+SDOW.US,D,20200310,000000,562.44,641.464,536.072,536.396,604374.74065212,0
+SDOW.US,D,20200311,000000,580.844,644.004,571.264,629.956,425734.90130626,0
+SDOW.US,D,20200312,000000,776.092,821.732,684.584,819.236,684883.57012369,0
+SDOW.US,D,20200313,000000,674.84,809.492,597.064,597.172,806230.8219447,0
+SDOW.US,D,20200316,000000,799.232,820.756,692.572,812.636,645912.79008583,0
+SDOW.US,D,20200317,000000,758.224,853.08,670.612,689.212,708075.80163722,0
+SDOW.US,D,20200318,000000,817.508,911.068,758.224,822.92,616917.79095511,0
+SDOW.US,D,20200319,000000,836.976,908.036,751.424,797.716,614438.06729261,0
+SDOW.US,D,20200320,000000,763.96,908.576,743.632,900.02,640668.54208396,0
+SDOW.US,D,20200323,000000,923.736,1037.76,910.744,982.888,740017.06561706,0
+SDOW.US,D,20200324,000000,835.564,835.564,671.808,671.916,1083419.0833112,0
+SDOW.US,D,20200325,000000,617.88,666.828,526.812,604.456,1712627.2609338,0
+SDOW.US,D,20200326,000000,581.716,584.532,487.292,491.836,1694489.7796955,0
+SDOW.US,D,20200327,000000,542.948,558.16,502.12,546.092,1445476.8382095,0
+SDOW.US,D,20200330,000000,540.236,556.372,490.86,495.844,1342773.1336803,0
+SDOW.US,D,20200331,000000,503.096,525.188,484.148,522.044,1215771.2401454,0
+SDOW.US,D,20200401,000000,583.124,601.724,552.368,589.828,1396812.8615937,0
+SDOW.US,D,20200402,000000,599.908,609.864,544.248,552.256,1488976.3553399,0
+SDOW.US,D,20200403,000000,560.916,592.324,547.276,576.516,1251197.7108518,0
+SDOW.US,D,20200406,000000,506.996,518.908,436.392,448.736,1694299.5431863,0
+SDOW.US,D,20200407,000000,392.864,445.704,389.724,445.272,2222073.2447178,0
+SDOW.US,D,20200408,000000,430.328,443.76,394.706,399.578,1653272.3618928,0
+SDOW.US,D,20200409,000000,380.628,395.678,369.579,384.309,2016497.3932358,0
+SDOW.US,D,20200413,000000,388.317,414.848,387.118,399.362,1583207.7014714,0
+SDOW.US,D,20200414,000000,376.404,385.5,366.876,371.098,1587689.5258714,0
+SDOW.US,D,20200415,000000,396.813,404.988,385.5,391.997,1623293.6737835,0
+SDOW.US,D,20200416,000000,389.671,407.152,378.898,390.803,1725159.968281,0
+SDOW.US,D,20200417,000000,359.947,376.189,353.877,356.155,1460350.3780978,0
+SDOW.US,D,20200420,000000,375.43,382.47,361.029,381.172,1780906.6532991,0
+SDOW.US,D,20200421,000000,406.072,415.604,396.541,411.6,2003016.8278642,0
+SDOW.US,D,20200422,000000,389.292,394.706,379.761,387.23,1281567.5843266,0
+SDOW.US,D,20200423,000000,383.769,386.906,366.876,385.5,1636161.7884129,0
+SDOW.US,D,20200424,000000,378.674,389.939,369.798,372.072,1244003.4462829,0
+SDOW.US,D,20200427,000000,366.222,369.147,351.714,355.717,1080060.5777936,0
+SDOW.US,D,20200428,000000,339.693,360.159,338.879,356.26,1487589.6604748,0
+SDOW.US,D,20200429,000000,337.205,341.426,327.456,333.308,1645459.36693,0
+SDOW.US,D,20200430,000000,342.508,351.282,338.072,345.324,1124220.5665326,0
+SDOW.US,D,20200501,000000,362.326,374.644,358.427,370.772,1260256.2932108,0
+SDOW.US,D,20200504,000000,381.819,388.529,369.039,370.013,1162847.0738976,0
+SDOW.US,D,20200505,000000,358.427,364.601,350.52,363.843,987806.21379255,0
+SDOW.US,D,20200506,000000,357.237,374.019,356.26,373.372,1291922.7300783,0
+SDOW.US,D,20200507,000000,361.672,365.036,352.468,362.545,1358676.9058486,0
+SDOW.US,D,20200508,000000,347.494,352.26,340.883,341.861,1306939.9631746,0
+SDOW.US,D,20200511,000000,350.305,352.906,340.344,345.974,1065419.3850204,0
+SDOW.US,D,20200512,000000,340.668,365.679,339.151,365.679,1293773.380391,0
+SDOW.US,D,20200513,000000,370.556,397.844,367.958,388.964,2000178.7946601,0
+SDOW.US,D,20200514,000000,402.068,412.352,369.798,369.798,2370654.9768291,0
+SDOW.US,D,20200515,000000,379.947,383.334,365.359,367.092,1443026.6658494,0
+SDOW.US,D,20200518,000000,336.12,336.875,319.444,325.074,1603657.5721224,0
+SDOW.US,D,20200519,000000,326.484,339.909,324.211,339.909,1226452.5583973,0
+SDOW.US,D,20200520,000000,326.156,328.865,320.963,324.532,1170302.8674927,0
+SDOW.US,D,20200521,000000,325.293,332.004,318.146,327.243,1596446.3155546,0
+SDOW.US,D,20200522,000000,327.887,334.714,326.914,327.567,1067364.968892,0
+SDOW.US,D,20200526,000000,303.853,307.642,299.138,305.91,1484884.9775228,0
+SDOW.US,D,20200527,000000,293.456,306.123,285.986,285.986,1855430.9746437,0
+SDOW.US,D,20200528,000000,278.729,292.265,278.295,290.424,1360478.0577297,0
+SDOW.US,D,20200529,000000,294.106,303.199,287.067,291.397,1846287.8016817,0
+SDOW.US,D,20200601,000000,292.592,296.351,286.418,287.393,949096.22399836,0
+SDOW.US,D,20200602,000000,283.276,286.091,278.622,278.622,1186113.9224496,0
+SDOW.US,D,20200603,000000,270.716,272.827,258.912,261.295,1458990.279405,0
+SDOW.US,D,20200604,000000,264.002,266.709,257.613,260.754,1124565.5779881,0
+SDOW.US,D,20200605,000000,239.962,241.586,229.459,236.388,2152663.5150358,0
+SDOW.US,D,20200608,000000,232.815,232.815,223.936,224.369,1235905.2812519,0
+SDOW.US,D,20200609,000000,231.3,233.996,226.968,230.649,1172602.6976018,0
+SDOW.US,D,20200610,000000,231.3,239.638,228.917,238.122,1485501.1221778,0
+SDOW.US,D,20200611,000000,261.728,289.015,256.746,286.852,2877094.1155941,0
+SDOW.US,D,20200612,000000,263.136,289.126,258.588,271.365,2806678.9028479,0
+SDOW.US,D,20200615,000000,291.615,295.297,261.728,265.41,1900081.8843938,0
+SDOW.US,D,20200616,000000,239.204,264.76,239.096,249.059,2118017.9374952,0
+SDOW.US,D,20200617,000000,246.892,256.097,246.406,254.256,1194342.4826025,0
+SDOW.US,D,20200618,000000,259.995,262.432,253.282,255.556,1316070.9462244,0
+SDOW.US,D,20200619,000000,245.401,264.76,244.727,261.836,1813714.1398305,0
+SDOW.US,D,20200622,000000,263.894,267.67,255.772,257.072,1148156.7520841,0
+SDOW.US,D,20200623,000000,249.546,254.473,248.192,252.632,1232654.2685968,0
+SDOW.US,D,20200624,000000,259.779,277.97,258.696,272.882,2232147.2837054,0
+SDOW.US,D,20200625,000000,277.322,281.221,262.919,263.785,1622851.1430301,0
+SDOW.US,D,20200626,000000,269.2,287.716,268.014,285.876,1923222.7705194,0
+SDOW.US,D,20200629,000000,279.704,283.604,266.168,266.384,1688558.0945216,0
+SDOW.US,D,20200630,000000,268.875,270.174,256.638,260.32,1155472.546384,0
+SDOW.US,D,20200701,000000,257.397,262.486,253.119,261.944,1113158.4058711,0
+SDOW.US,D,20200702,000000,250.358,260.32,247.109,258.479,1460197.4501079,0
+SDOW.US,D,20200706,000000,247.434,251.224,244.294,245.052,1433958.1099259,0
+SDOW.US,D,20200707,000000,250.249,256.638,247.867,255.556,1190455.3781632,0
+SDOW.US,D,20200708,000000,253.931,258.263,249.492,250.466,994972.40462416,0
+SDOW.US,D,20200709,000000,250.466,266.384,249.694,260.754,1611912.7284473,0
+SDOW.US,D,20200710,000000,261.403,263.244,248.842,249.708,1255166.4507639,0
+SDOW.US,D,20200713,000000,243.644,250.574,233.519,248.95,2127357.2572269,0
+SDOW.US,D,20200714,000000,250.683,252.09,232.058,233.682,1864205.8644996,0
+SDOW.US,D,20200715,000000,222.961,232.154,222.961,227.184,1398692.6938175,0
+SDOW.US,D,20200716,000000,231.732,234.764,227.184,230.649,910019.05927187,0
+SDOW.US,D,20200717,000000,229.026,233.682,228.917,232.058,692405.8541492,0
+SDOW.US,D,20200720,000000,233.14,236.714,229.784,232.274,700007.5572999,0
+SDOW.US,D,20200721,000000,226.643,229.784,223.07,228.051,881135.6163077,0
+SDOW.US,D,20200722,000000,229.35,229.35,222.853,223.394,807680.31332734,0
+SDOW.US,D,20200723,000000,224.802,234.656,224.369,232.058,1289162.269043,0
+SDOW.US,D,20200724,000000,236.172,238.88,232.923,236.822,1051700.1928819,0
+SDOW.US,D,20200727,000000,236.714,238.198,232.815,233.682,611096.18438263,0
+SDOW.US,D,20200728,000000,236.497,239.854,234.656,239.312,737737.92141958,0
+SDOW.US,D,20200729,000000,238.23,239.526,233.249,234.873,608981.41930475,0
+SDOW.US,D,20200730,000000,242.886,249.708,239.312,240.72,1013006.0869128,0
+SDOW.US,D,20200731,000000,239.204,249.275,237.418,237.472,1085594.0591677,0
+SDOW.US,D,20200803,000000,234.44,235.09,230.325,231.408,660141.37279937,0
+SDOW.US,D,20200804,000000,232.274,233.249,226.86,226.86,593456.64258976,0
+SDOW.US,D,20200805,000000,222.961,223.286,217.222,217.98,908934.52647385,0
+SDOW.US,D,20200806,000000,218.522,218.846,212.999,213.108,731646.28982144,0
+SDOW.US,D,20200807,000000,214.623,216.627,211.05,211.375,912338.46711886,0
+SDOW.US,D,20200810,000000,209.534,209.534,203.037,203.145,907722.92307551,0
+SDOW.US,D,20200811,000000,197.081,207.032,195.456,205.419,1366523.8848092,0
+SDOW.US,D,20200812,000000,199.463,202.062,197.514,199.03,840482.62838081,0
+SDOW.US,D,20200813,000000,201.088,202.928,198.705,200.33,667675.10795456,0
+SDOW.US,D,20200814,000000,202.928,203.686,198.716,199.68,623529.89486675,0
+SDOW.US,D,20200817,000000,198.814,202.387,198.597,201.304,295097.08940249,0
+SDOW.US,D,20200818,000000,200.979,205.311,200.438,203.037,482723.84919897,0
+SDOW.US,D,20200819,000000,202.062,205.744,199.68,204.878,486686.30945931,0
+SDOW.US,D,20200820,000000,207.91,208.343,202.712,203.47,516677.92626342,0
+SDOW.US,D,20200821,000000,204.119,204.553,198.597,198.814,572412.05197804,0
+SDOW.US,D,20200824,000000,194.049,196.67,190.692,190.692,625196.21893073,0
+SDOW.US,D,20200825,000000,188.96,195.24,188.851,191.992,505352.38961925,0
+SDOW.US,D,20200826,000000,191.884,194.106,189.934,190.584,336270.91903414,0
+SDOW.US,D,20200827,000000,188.202,189.826,184.303,187.227,861095.76997752,0
+SDOW.US,D,20200828,000000,184.737,187.227,182.246,183.437,666160.60370664,0
+SDOW.US,D,20200831,000000,184.628,189.23,184.303,188.635,472751.02342208,0
+SDOW.US,D,20200901,000000,189.609,190.8,183.226,183.329,726813.54370546,0
+SDOW.US,D,20200902,000000,180.73,181.921,173.42,174.882,972064.23500494,0
+SDOW.US,D,20200903,000000,175.64,193.183,172.846,188.96,1804413.6061832,0
+SDOW.US,D,20200904,000000,185.927,201.843,184.087,192.208,1630018.4420355,0
+SDOW.US,D,20200908,000000,198.597,206.055,198.38,204.986,1192748.5592294,0
+SDOW.US,D,20200909,000000,199.355,200.763,189.285,195.132,844773.10809778,0
+SDOW.US,D,20200910,000000,192.641,205.744,190.421,203.795,974738.25848071,0
+SDOW.US,D,20200911,000000,201.088,205.636,197.189,200.654,1105378.2867322,0
+SDOW.US,D,20200914,000000,196.756,197.406,191.396,193.399,523895.09309167,0
+SDOW.US,D,20200915,000000,189.285,194.808,188.418,193.183,400788.43060412,0
+SDOW.US,D,20200916,000000,191.234,192.852,185.603,192.641,685653.75094245,0
+SDOW.US,D,20200917,000000,199.138,200.51,192.1,195.132,888357.95461386,0
+SDOW.US,D,20200918,000000,194.915,204.011,194.266,200.546,670949.02286902,0
+SDOW.US,D,20200921,000000,211.05,220.904,209.75,211.699,1000430.5301771,0
+SDOW.US,D,20200922,000000,210.617,215.273,207.151,208.343,629501.10490762,0
+SDOW.US,D,20200923,000000,205.094,221.338,204.066,220.254,822317.44279653,0
+SDOW.US,D,20200924,000000,221.986,225.874,212.025,218.63,1027946.4866228,0
+SDOW.US,D,20200925,000000,221.986,223.487,208.452,209.859,793256.32262669,0
+SDOW.US,D,20200928,000000,201.629,203.037,197.406,200.438,749438.02082166,0
+SDOW.US,D,20200929,000000,200.871,205.96,200.114,203.686,526162.0473769,0
+SDOW.US,D,20200930,000000,202.279,202.279,190.692,196.215,1306313.1061725,0
+SDOW.US,D,20201001,000000,192.641,198.505,190.492,195.132,800842.14195235,0
+SDOW.US,D,20201002,000000,203.686,204.878,194.374,197.947,1679238.721919,0
+SDOW.US,D,20201005,000000,193.724,193.941,187.768,188.093,645612.10558393,0
+SDOW.US,D,20201006,000000,185.773,196.448,183.87,195.782,1264968.6177695,0
+SDOW.US,D,20201007,000000,190.367,190.367,183.004,184.412,852793.70095998,0
+SDOW.US,D,20201008,000000,181.488,185.061,181.054,181.921,586724.11712085,0
+SDOW.US,D,20201009,000000,179.539,181.596,176.94,178.564,613254.90702283,0
+SDOW.US,D,20201012,000000,176.615,177.265,171.742,173.8,575860.68896793,0
+SDOW.US,D,20201013,000000,175.207,178.336,174.558,176.831,488147.62136291,0
+SDOW.US,D,20201014,000000,176.182,180.938,174.774,179.755,535404.21720199,0
+SDOW.US,D,20201015,000000,185.927,186.577,179.43,180.08,705832.4883939,0
+SDOW.US,D,20201016,000000,177.738,178.239,173.583,177.914,597643.69274833,0
+SDOW.US,D,20201019,000000,176.831,186.847,176.089,185.603,700210.72250389,0
+SDOW.US,D,20201020,000000,183.437,184.953,178.239,183.437,748974.80415657,0
+SDOW.US,D,20201021,000000,184.52,185.819,180.73,185.603,603247.7278569,0
+SDOW.US,D,20201022,000000,185.386,188.851,181.266,181.921,541438.59315174,0
+SDOW.US,D,20201023,000000,180.838,186.361,180.564,182.463,477534.64049782,0
+SDOW.US,D,20201026,000000,188.851,201.412,188.418,194.915,976539.04097061,0
+SDOW.US,D,20201027,000000,195.024,200.114,194.808,199.788,804896.95003269,0
+SDOW.US,D,20201028,000000,212.458,221.012,208.56,220.254,1369322.3931463,0
+SDOW.US,D,20201029,000000,220.796,226.643,211.375,217.438,1130467.3424684,0
+SDOW.US,D,20201030,000000,221.12,229.892,217.872,220.687,1379410.8383938,0
+SDOW.US,D,20201102,000000,211.159,216.188,207.271,210.508,1082938.1358647,0
+SDOW.US,D,20201103,000000,202.387,203.47,193.537,197.514,1628842.3002001,0
+SDOW.US,D,20201104,000000,195.132,195.782,179.539,189.068,1749465.5451123,0
+SDOW.US,D,20201105,000000,181.379,182.138,176.182,178.239,1603803.4816779,0
+SDOW.US,D,20201106,000000,178.13,182.138,177.265,179.322,1029300.3056639,0
+SDOW.US,D,20201109,000000,150.301,164.162,148.894,163.188,2761701.0818151,0
+SDOW.US,D,20201110,000000,161.563,163.837,157.989,158.747,1804632.6552122,0
+SDOW.US,D,20201111,000000,156.173,161.238,156.041,159.181,955930.70146054,0
+SDOW.US,D,20201112,000000,162.321,167.302,160.589,164.379,1311992.4971022,0
+SDOW.US,D,20201113,000000,161.021,161.942,156.041,157.124,1392468.8201411,0
+SDOW.US,D,20201116,000000,150.843,153.442,149.663,149.76,1310537.095459,0
+SDOW.US,D,20201117,000000,153.334,156.149,150.843,151.925,1105067.6286657,0
+SDOW.US,D,20201118,000000,150.734,157.34,149.869,157.232,1080928.6473016,0
+SDOW.US,D,20201119,000000,158.64,160.48,155.84,156.473,1002082.4479812,0
+SDOW.US,D,20201120,000000,157.34,160.589,156.718,159.939,828919.20375233,0
+SDOW.US,D,20201123,000000,157.015,158.423,153.224,154.308,976942.04685707,0
+SDOW.US,D,20201124,000000,149.76,150.734,146.295,147.27,1492272.4337311,0
+SDOW.US,D,20201125,000000,148.244,150.843,148.028,149.76,800526.31240797,0
+SDOW.US,D,20201127,000000,148.786,150.637,147.602,149.218,369313.33841961,0
+SDOW.US,D,20201130,000000,151.601,155.824,151.168,153.008,853710.53011688,0
+SDOW.US,D,20201201,000000,148.136,150.518,146.186,150.193,1071981.9905005,0
+SDOW.US,D,20201202,000000,152.142,153.334,148.786,149.11,630749.27804267,0
+SDOW.US,D,20201203,000000,148.677,149.218,145.753,147.92,942300.90201185,0
+SDOW.US,D,20201204,000000,146.771,146.999,144.021,144.021,822258.34019173,0
+SDOW.US,D,20201207,000000,145.104,147.595,144.562,146.078,531356.42755597,0
+SDOW.US,D,20201208,000000,147.591,147.702,143.479,144.454,495625.9478261,0
+SDOW.US,D,20201209,000000,142.938,147.702,142.504,146.186,784555.68041805,0
+SDOW.US,D,20201210,000000,147.81,148.786,145.97,146.836,656061.81550328,0
+SDOW.US,D,20201211,000000,148.569,149.543,145.861,146.078,809552.01894299,0
+SDOW.US,D,20201214,000000,143.154,149.11,142.072,149.11,690810.45321096,0
+SDOW.US,D,20201215,000000,146.186,148.406,143.154,143.587,779460.29710201,0
+SDOW.US,D,20201216,000000,143.913,145.536,143.262,144.238,536186.58793299,0
+SDOW.US,D,20201217,000000,142.83,143.371,142.072,142.504,454001.83022415,0
+SDOW.US,D,20201218,000000,142.072,146.186,142.072,143.805,693669.91110929,0
+SDOW.US,D,20201221,000000,148.352,150.193,142.18,143.479,1105887.307916,0
+SDOW.US,D,20201222,000000,143.805,146.728,143.805,146.403,628104.06708673,0
+SDOW.US,D,20201223,000000,144.887,145.104,142.396,144.67,795486.33778393,0
+SDOW.US,D,20201224,000000,144.021,145.104,143.479,143.696,279604.81912014,0
+SDOW.US,D,20201228,000000,141.205,141.638,139.04,140.772,660110.34393185,0
+SDOW.US,D,20201229,000000,138.714,142.613,138.39,141.531,732846.44209009,0
+SDOW.US,D,20201230,000000,140.447,140.935,139.04,140.556,621527.0553467,0
+SDOW.US,D,20201231,000000,140.556,141.633,137.526,138.066,597418.36406754,0
+SDOW.US,D,20210104,000000,137.09,147.81,136.982,142.83,1394139.9462917,0
+SDOW.US,D,20210105,000000,143.479,144.238,138.986,140.664,1095188.9976652,0
+SDOW.US,D,20210106,000000,141.097,141.747,131.893,134.383,2297804.7367654,0
+SDOW.US,D,20210107,000000,132.542,133.517,129.62,131.568,1190063.8234065,0
+SDOW.US,D,20210108,000000,130.702,134.816,130.376,130.81,843025.51795219,0
+SDOW.US,D,20210111,000000,134.383,134.383,130.918,132.109,890370.02891591,0
+SDOW.US,D,20210112,000000,131.893,133.625,130.702,131.243,678698.11314043,0
+SDOW.US,D,20210113,000000,131.46,132.326,130.16,131.243,488201.55248979,0
+SDOW.US,D,20210114,000000,130.16,132.326,129.294,132.001,562960.4372972,0
+SDOW.US,D,20210115,000000,134.383,137.09,132.867,134.492,996962.31544941,0
+SDOW.US,D,20210119,000000,131.568,133.834,130.918,132.867,456311.26450658,0
+SDOW.US,D,20210120,000000,131.46,132.052,128.969,129.62,587394.93168529,0
+SDOW.US,D,20210121,000000,129.334,130.376,128.536,129.51,467688.51592996,0
+SDOW.US,D,20210122,000000,132.001,133.084,130.593,131.784,639559.26007018,0
+SDOW.US,D,20210125,000000,133.192,137.47,132.218,132.326,831007.37265805,0
+SDOW.US,D,20210126,000000,131.159,132.867,130.376,132.65,406745.60377635,0
+SDOW.US,D,20210127,000000,136.116,142.064,136.116,140.556,1244598.9050263,0
+SDOW.US,D,20210128,000000,138.066,138.282,131.893,136.657,1607066.6842453,0
+SDOW.US,D,20210129,000000,139.364,146.62,138.181,144.887,1531972.7615469,0
+SDOW.US,D,20210201,000000,141.531,144.562,139.798,141.531,988247.63637213,0
+SDOW.US,D,20210202,000000,138.066,138.174,132.759,134.708,1208095.6587387,0
+SDOW.US,D,20210203,000000,135.791,137.198,133.517,134.275,660060.84550034,0
+SDOW.US,D,20210204,000000,133.734,133.734,129.944,129.944,794025.76466289,0
+SDOW.US,D,20210205,000000,127.886,129.727,127.561,128.861,608773.8214054,0
+SDOW.US,D,20210208,000000,127.561,127.688,126.045,126.045,590185.31341426,0
+SDOW.US,D,20210209,000000,126.695,127.561,125.071,125.937,454678.18565779,0
+SDOW.US,D,20210210,000000,124.421,127.778,124.259,125.179,802417.96515275,0
+SDOW.US,D,20210211,000000,124.421,127.182,123.663,125.071,757504.78759386,0
+SDOW.US,D,20210212,000000,125.504,125.937,124.313,124.529,499204.61054654,0
+SDOW.US,D,20210216,000000,123.013,124.746,122.688,123.772,649110.9797879,0
+SDOW.US,D,20210217,000000,125.071,125.818,122.255,122.472,655345.5658114,0
+SDOW.US,D,20210218,000000,124.854,126.37,123.24,123.88,711725.38748341,0
+SDOW.US,D,20210219,000000,122.905,124.215,122.147,123.988,710635.31381619,0
+SDOW.US,D,20210222,000000,126.153,126.37,122.038,123.446,697532.63572404,0
+SDOW.US,D,20210223,000000,124.064,127.886,121.933,123.338,1538510.9872026,0
+SDOW.US,D,20210224,000000,124.313,124.746,117.816,118.357,1261604.940774,0
+SDOW.US,D,20210225,000000,118.14,125.72,117.924,124.529,1762558.6190312,0
+SDOW.US,D,20210226,000000,124.096,130.16,123.988,129.944,1451379.7108635,0
+SDOW.US,D,20210301,000000,124.854,124.854,120.523,122.255,1215610.1855473,0
+SDOW.US,D,20210302,000000,121.93,124.08,121.172,123.88,778698.24289141,0
+SDOW.US,D,20210303,000000,124.204,125.395,121.822,125.287,1211739.7037157,0
+SDOW.US,D,20210304,000000,125.071,134.058,122.905,129.294,2113909.198288,0
+SDOW.US,D,20210305,000000,125.677,131.46,121.172,122.364,1923788.6779604,0
+SDOW.US,D,20210308,000000,120.739,121.551,114.675,118.681,2572895.5944442,0
+SDOW.US,D,20210309,000000,117.382,118.357,114.783,118.357,1299758.2579092,0
+SDOW.US,D,20210310,000000,116.083,116.191,111.968,112.942,2065862.474501,0
+SDOW.US,D,20210311,000000,111.643,112.509,109.153,110.993,1412955.62992,0
+SDOW.US,D,20210312,000000,110.56,110.777,107.636,107.853,1343018.0400989,0
+SDOW.US,D,20210315,000000,106.987,109.369,105.904,106.229,1213992.9905235,0
+SDOW.US,D,20210316,000000,106.446,107.853,106.229,107.312,1082984.3097747,0
+SDOW.US,D,20210317,000000,107.095,107.745,105.146,105.471,1102949.169675,0
+SDOW.US,D,20210318,000000,105.796,107.203,103.414,106.77,2102955.6386627,0
+SDOW.US,D,20210319,000000,107.203,110.344,107.203,109.369,1485754.5245959,0
+SDOW.US,D,20210322,000000,109.694,110.344,107.312,108.178,932927.22889109,0
+SDOW.US,D,20210323,000000,109.153,111.86,107.864,111.102,1242400.6575191,0
+SDOW.US,D,20210324,000000,110.019,111.318,107.428,111.318,1341885.1170432,0
+SDOW.US,D,20210325,000000,112.618,114.892,108.611,109.044,1914789.5675975,0
+SDOW.US,D,20210326,000000,107.636,108.611,104.334,104.713,1556125.7797797,0
+SDOW.US,D,20210329,000000,105.904,106.229,102.872,103.738,1499414.2447383,0
+SDOW.US,D,20210330,000000,104.172,105.417,103.684,104.388,812668.94256346,0
+SDOW.US,D,20210331,000000,104.702,105.2,103.63,105.038,540654.74485562,0
+SDOW.US,D,20210401,000000,104.496,105.471,103.63,103.63,637479.5871639,0
+SDOW.US,D,20210405,000000,101.464,101.464,99.2984,100.165,986474.55822822,0
+SDOW.US,D,20210406,000000,100.706,101.464,100.037,101.139,815007.18936573,0
+SDOW.US,D,20210407,000000,101.248,101.789,100.165,101.031,668188.19244245,0
+SDOW.US,D,20210408,000000,101.031,101.789,100.165,100.165,574989.29493846,0
+SDOW.US,D,20210409,000000,99.732,100.056,97.566,97.6748,703852.55113321,0
+SDOW.US,D,20210412,000000,98.2156,98.8656,97.7828,97.9992,541416.42967494,0
+SDOW.US,D,20210413,000000,98.9736,99.948,98.2156,98.7572,690781.27129985,0
+SDOW.US,D,20210414,000000,98.6492,98.7572,96.7,98.1072,936570.53508553,0
+SDOW.US,D,20210415,000000,96.916,96.916,95.2916,95.5084,984871.40007311,0
+SDOW.US,D,20210416,000000,94.3172,94.9672,93.776,94.2088,836126.39701601,0
+SDOW.US,D,20210419,000000,94.9672,96.158,94.6748,95.076,2046723.2041114,0
+SDOW.US,D,20210420,000000,96.3748,98.5404,95.8332,97.3496,1534598.7641563,0
+SDOW.US,D,20210421,000000,97.8908,97.8908,94.426,94.5336,776013.50706852,0
+SDOW.US,D,20210422,000000,94.7508,98.1072,94.642,97.1324,1580908.9795361,0
+SDOW.US,D,20210423,000000,97.566,98.1072,94.2088,95.184,804712.62378398,0
+SDOW.US,D,20210426,000000,94.5336,96.158,94.3172,95.7252,546709.06793449,0
+SDOW.US,D,20210427,000000,95.8332,96.7,95.184,95.6168,664799.7662312,0
+SDOW.US,D,20210428,000000,96.2664,97.2412,95.942,96.808,636641.8077409,0
+SDOW.US,D,20210429,000000,95.5084,97.7828,94.7508,94.9672,854220.29008326,0
+SDOW.US,D,20210430,000000,96.4828,97.3496,95.8332,96.4828,929485.61033552,0
+SDOW.US,D,20210503,000000,94.8588,94.9672,93.6676,94.5336,1076859.0635701,0
+SDOW.US,D,20210504,000000,95.4,97.4576,94.3012,94.3172,1415550.9730532,0
+SDOW.US,D,20210505,000000,93.5588,93.8736,92.7092,93.4508,738081.45530996,0
+SDOW.US,D,20210506,000000,93.1264,93.8844,90.7976,90.852,1508579.2117858,0
+SDOW.US,D,20210507,000000,91.0684,91.4936,88.6868,88.9032,1178693.2210261,0
+SDOW.US,D,20210510,000000,88.0364,89.228,86.5208,89.228,1963356.3943067,0
+SDOW.US,D,20210511,000000,91.1768,94.426,91.0684,92.8016,2549625.7907618,0
+SDOW.US,D,20210512,000000,94.1008,98.6492,93.3424,98.432,1948076.154619,0
+SDOW.US,D,20210513,000000,98.1888,98.1888,93.1264,94.642,3000647.0027478,0
+SDOW.US,D,20210514,000000,92.9096,93.2888,90.7436,91.2852,1681052.802495,0
+SDOW.US,D,20210517,000000,92.152,93.1264,91.394,91.9352,1646315.2465257,0
+SDOW.US,D,20210518,000000,91.5024,93.9928,91.1768,93.9928,1075396.6434926,0
+SDOW.US,D,20210519,000000,96.808,98.7572,95.184,95.4,2302040.5465729,0
+SDOW.US,D,20210520,000000,94.9672,95.3108,92.26,93.5588,1092245.6879463,0
+SDOW.US,D,20210521,000000,92.26,93.1264,90.7436,92.3684,1652347.0367365,0
+SDOW.US,D,20210524,000000,91.2852,91.664,90.3108,90.852,647958.84838564,0
+SDOW.US,D,20210525,000000,90.3648,91.9624,90.04,91.5832,1847481.3049073,0
+SDOW.US,D,20210526,000000,91.1768,91.9352,90.7708,91.5288,960515.95541893,0
+SDOW.US,D,20210527,000000,89.8236,90.988,89.1468,90.446,1095937.0150072,0
+SDOW.US,D,20210528,000000,89.0388,89.7692,88.9164,89.5528,802115.06430316,0
+SDOW.US,D,20210601,000000,87.3328,89.594,87.2064,89.3092,930982.38380199,0
+SDOW.US,D,20210602,000000,88.6596,89.4716,88.2268,89.0656,739583.03086308,0
+SDOW.US,D,20210603,000000,90.3108,91.15,88.524,89.228,1169981.4970791,0
+SDOW.US,D,20210604,000000,88.388,88.8488,87.7148,87.766,793625.71390667,0
+SDOW.US,D,20210607,000000,87.36,89.2264,87.2788,88.7672,754219.42154972,0
+SDOW.US,D,20210608,000000,88.6868,90.1756,88.524,89.0388,968920.34582103,0
+SDOW.US,D,20210609,000000,88.7672,90.2028,88.524,90.1484,716229.37536021,0
+SDOW.US,D,20210610,000000,88.822,90.1732,87.8332,89.9048,1081860.9908923,0
+SDOW.US,D,20210611,000000,89.1468,91.082,88.7672,89.8508,679042.01642209,0
+SDOW.US,D,20210614,000000,90.04,91.9492,90.04,90.446,639367.17660459,0
+SDOW.US,D,20210615,000000,90.4188,92.0332,90.3108,91.2036,566290.13029493,0
+SDOW.US,D,20210616,000000,91.312,94.3444,91.0148,93.3968,1341591.0815844,0
+SDOW.US,D,20210617,000000,93.4748,96.7256,92.8828,95.0216,1361895.7814623,0
+SDOW.US,D,20210618,000000,98.2156,99.6508,97.4848,99.5424,1554268.480424,0
+SDOW.US,D,20210621,000000,97.4032,98.0804,93.9388,94.1816,1740720.5759501,0
+SDOW.US,D,20210622,000000,94.2632,95.2916,92.8336,93.6676,1499918.8332267,0
+SDOW.US,D,20210623,000000,93.532,94.2412,93.058,94.1816,938399.76070399,0
+SDOW.US,D,20210624,000000,92.6116,92.8552,91.2036,91.448,1581516.9975829,0
+SDOW.US,D,20210625,000000,90.1756,90.5812,89.0928,89.4716,1327815.0031888,0
+SDOW.US,D,20210628,000000,89.6068,91.556,89.5256,90.7436,964308.1262992,0
+SDOW.US,D,20210629,000000,89.8236,90.9336,89.2548,90.6624,551091.15668889,0
+SDOW.US,D,20210630,000000,91.15,91.15,88.6596,89.12,758671.69464731,0
+SDOW.US,D,20210701,000000,88.4156,89.0928,87.9552,87.9552,636897.79589793,0
+SDOW.US,D,20210702,000000,87.4952,88.118,86.4952,86.764,889264.44081493,0
+SDOW.US,D,20210706,000000,86.8996,90.0132,86.656,88.3344,2650408.2912438,0
+SDOW.US,D,20210707,000000,88.4968,89.4668,87.3328,87.5496,1764790.8505361,0
+SDOW.US,D,20210708,000000,90.8248,91.5832,88.9572,89.3632,2517427.4304511,0
+SDOW.US,D,20210709,000000,87.712,88.3032,85.7896,85.9792,1760033.09085,0
+SDOW.US,D,20210712,000000,86.602,87.0352,84.8424,85.0048,1169945.2967337,0
+SDOW.US,D,20210713,000000,85.4108,85.9252,84.9004,85.7356,1065950.569681,0
+SDOW.US,D,20210714,000000,84.8964,86.2772,84.5452,85.4916,1212747.0337362,0
+SDOW.US,D,20210715,000000,86.602,86.7912,85.0584,85.14,1424191.0350919,0
+SDOW.US,D,20210716,000000,84.4088,87.5764,84.3548,87.252,1596304.4693031,0
+SDOW.US,D,20210719,000000,91.0416,94.3716,90.446,92.5572,3557068.1062156,0
+SDOW.US,D,20210720,000000,92.098,92.5304,87.3328,88.1992,2646327.9951652,0
+SDOW.US,D,20210721,000000,86.7372,87.22,85.8168,85.9524,1352099.5247172,0
+SDOW.US,D,20210722,000000,86.088,86.9268,85.3564,85.6812,1358032.318065,0
+SDOW.US,D,20210723,000000,84.4632,85.0316,83.7052,83.9488,2343774.7427763,0
+SDOW.US,D,20210726,000000,84.4364,84.802,83.3804,83.3804,1921615.9184515,0
+SDOW.US,D,20210727,000000,84.382,85.3028,83.9216,83.9216,2778862.6312916,0
+SDOW.US,D,20210728,000000,83.6784,85.3564,83.4884,84.8424,1703143.8786029,0
+SDOW.US,D,20210729,000000,83.7324,84.166,83.1912,83.8132,1632794.0481133,0
+SDOW.US,D,20210730,000000,84.4632,85.3424,83.6516,84.8148,1447323.7946094,0
+SDOW.US,D,20210802,000000,84.0572,85.7896,83.0012,85.6,1831912.9400212,0
+SDOW.US,D,20210803,000000,85.0316,86.4936,83.5156,83.5156,1976013.5865152,0
+SDOW.US,D,20210804,000000,84.6528,85.8576,84.274,85.7628,1387096.7627563,0
+SDOW.US,D,20210805,000000,85.1128,85.2488,83.8132,83.8676,801085.57080586,0
+SDOW.US,D,20210806,000000,83.1364,83.2184,82.4872,82.7304,1770990.344388,0
+SDOW.US,D,20210809,000000,83.1092,83.8672,82.7848,83.3804,894370.90586937,0
+SDOW.US,D,20210810,000000,83.2184,83.5156,82.1484,82.2436,1254448.3541156,0
+SDOW.US,D,20210811,000000,81.4584,81.612,80.624,80.7544,1777301.7637978,0
+SDOW.US,D,20210812,000000,80.5924,81.5668,80.484,80.5108,1335643.8819767,0
+SDOW.US,D,20210813,000000,80.1584,80.7276,79.7796,80.376,997839.61973936,0
+SDOW.US,D,20210816,000000,81.1332,82.284,79.5908,79.5908,1372640.6350143,0
+SDOW.US,D,20210817,000000,81.4008,82.9876,80.89,81.4584,2509027.4727444,0
+SDOW.US,D,20210818,000000,82.2976,84.1928,81.296,84.0844,1659197.3980237,0
+SDOW.US,D,20210819,000000,86.0604,86.0604,83.7596,84.4364,2626853.3174934,0
+SDOW.US,D,20210820,000000,84.4088,84.734,82.352,82.758,1574098.1431158,0
+SDOW.US,D,20210823,000000,81.5128,81.5128,80.5652,81.1872,1094385.5716312,0
+SDOW.US,D,20210824,000000,80.7544,81.0524,80.4648,80.9712,1023144.7693744,0
+SDOW.US,D,20210825,000000,80.9172,81.5392,80.0916,80.7276,907397.85874913,0
+SDOW.US,D,20210826,000000,80.4568,82.1272,80.1048,82.054,1744903.5628046,0
+SDOW.US,D,20210827,000000,81.702,81.702,80.186,80.376,1295157.8589084,0
+SDOW.US,D,20210830,000000,80.078,80.8292,79.9292,80.6192,922931.87024612,0
+SDOW.US,D,20210831,000000,80.9172,81.296,80.186,80.8352,1066215.0538374,0
+SDOW.US,D,20210901,000000,80.5108,81.2148,80.5108,81.0524,902444.3216846,0
+SDOW.US,D,20210902,000000,80.2128,80.8084,79.9424,80.186,881769.12235286,0
+SDOW.US,D,20210903,000000,80.9436,81.3232,80.2944,80.5924,1025320.1146222,0
+SDOW.US,D,20210907,000000,80.998,82.758,80.89,82.46,922328.65428591,0
+SDOW.US,D,20210908,000000,82.9204,83.7052,81.9456,82.9744,1098121.595037,0
+SDOW.US,D,20210909,000000,83.1092,84.2464,81.7288,83.9216,1234082.3352852,0
+SDOW.US,D,20210910,000000,82.5412,85.944,82.284,85.8708,1723951.6894041,0
+SDOW.US,D,20210913,000000,84.2196,85.2756,83.448,83.8944,3161831.6265495,0
+SDOW.US,D,20210914,000000,83.1364,86.5208,83.0016,85.898,2158167.8144987,0
+SDOW.US,D,20210915,000000,86.006,86.4668,83.7324,84.1112,1829602.397565,0
+SDOW.US,D,20210916,000000,84.166,86.25,83.2728,84.7064,1865253.4581696,0
+SDOW.US,D,20210917,000000,85.1672,86.412,84.4632,85.8708,2254050.3396518,0
+SDOW.US,D,20210920,000000,89.9584,93.1532,88.5268,90.5276,3161603.3427385,0
+SDOW.US,D,20210921,000000,89.0928,90.9604,87.712,90.9064,3001515.4416471,0
+SDOW.US,D,20210922,000000,89.228,89.7824,86.6828,88.0904,4556337.6395997,0
+SDOW.US,D,20210923,000000,86.3312,86.548,83.3536,84.166,3018528.8652204,0
+SDOW.US,D,20210924,000000,85.0048,85.1128,83.5428,83.9216,1537976.8474117,0
+SDOW.US,D,20210927,000000,83.7324,83.7868,82.0808,83.4076,1684071.8374263,0
+SDOW.US,D,20210928,000000,84.3548,87.9012,84.0028,87.5496,3649169.5422267,0
+SDOW.US,D,20210929,000000,86.764,87.5496,85.4144,86.846,2060533.635896,0
+SDOW.US,D,20210930,000000,85.9252,91.15,85.6004,90.988,2926217.9843535,0
+SDOW.US,D,20211001,000000,89.6068,91.5288,85.7896,86.9808,3211230.3224212,0
+SDOW.US,D,20211004,000000,87.4684,90.9604,86.4124,89.4448,3097447.0958404,0
+SDOW.US,D,20211005,000000,88.5512,89.12,85.6276,86.9808,1880873.5378349,0
+SDOW.US,D,20211006,000000,89.0388,90.5412,86.142,86.2772,2828778.4749553,0
+SDOW.US,D,20211007,000000,84.1928,84.274,82.0016,83.5972,2407082.8672956,0
+SDOW.US,D,20211008,000000,83.4076,84.382,83.0284,83.7052,1960280.4731183,0
+SDOW.US,D,20211011,000000,83.5972,85.5732,82.216,85.4916,1810094.474678,0
+SDOW.US,D,20211012,000000,85.0856,86.8456,84.7064,86.3856,1749099.4783539,0
+SDOW.US,D,20211013,000000,86.25,88.4156,85.8168,86.2772,2263941.8993471,0
+SDOW.US,D,20211014,000000,83.7596,84.274,82.316,82.352,2294638.6841047,0
+SDOW.US,D,20211015,000000,80.5376,81.0524,79.492,79.6176,2313972.2543075,0
+SDOW.US,D,20211018,000000,80.6192,81.4072,79.4416,79.8608,1724178.49565,0
+SDOW.US,D,20211019,000000,79.0764,79.672,78.534,78.5612,1153039.3660228,0
+SDOW.US,D,20211020,000000,78.4804,78.5888,77.154,77.4788,1780459.6898503,0
+SDOW.US,D,20211021,000000,77.966,78.616,77.4684,77.506,956820.19566273,0
+SDOW.US,D,20211022,000000,77.5332,77.966,76.45,77.0456,1667530.1265175,0
+SDOW.US,D,20211025,000000,76.6124,77.3164,76.26,76.5312,1642886.1872736,0
+SDOW.US,D,20211026,000000,75.8276,76.626,75.6108,76.5312,2312769.5162999,0
+SDOW.US,D,20211027,000000,76.0984,78.1552,76.0168,78.1552,1751049.8643122,0
+SDOW.US,D,20211028,000000,77.6412,77.6412,76.5584,76.6392,1561699.155412,0
+SDOW.US,D,20211029,000000,77.1,77.208,75.8272,76.0168,1422707.5597115,0
+SDOW.US,D,20211101,000000,75.3128,76.1524,74.8528,75.4488,1116098.7604597,0
+SDOW.US,D,20211102,000000,75.2856,75.6648,74.3384,74.5552,1180328.5162226,0
+SDOW.US,D,20211103,000000,74.9884,75.5568,73.7432,73.9324,1273597.5980698,0
+SDOW.US,D,20211104,000000,74.0408,74.934,73.8244,74.0132,831993.27798432,0
+SDOW.US,D,20211105,000000,73.0116,73.7028,71.8432,72.8768,1536753.7928837,0
+SDOW.US,D,20211108,000000,71.794,72.8228,71.4288,72.1728,1675288.4515709,0
+SDOW.US,D,20211109,000000,72.308,73.6884,72.2544,72.8496,2197966.7697863,0
+SDOW.US,D,20211110,000000,73.2824,74.6096,72.5792,74.1224,2346434.3599921,0
+SDOW.US,D,20211111,000000,74.068,75.2048,74.0132,75.178,1142095.4105709,0
+SDOW.US,D,20211112,000000,74.3924,75.0696,73.7164,73.9592,1537919.9611546,0
+SDOW.US,D,20211115,000000,73.1744,74.3924,73.0932,73.9864,847069.61368541,0
+SDOW.US,D,20211116,000000,73.6616,73.7432,72.6056,73.6344,1236167.5490607,0
+SDOW.US,D,20211117,000000,73.9052,75.0656,73.7972,74.826,1400583.2383884,0
+SDOW.US,D,20211118,000000,74.7448,76.5852,74.7448,75.1508,2520615.2771974,0
+SDOW.US,D,20211119,000000,75.7192,77.2352,75.692,76.91,1851969.7783503,0
+SDOW.US,D,20211122,000000,75.8544,76.748,74.718,76.6936,1703659.918221,0
+SDOW.US,D,20211123,000000,76.6664,77.262,75.2708,75.5032,3058335.9471161,0
+SDOW.US,D,20211124,000000,76.8292,76.8828,75.394,75.4756,1822939.687048,0
+SDOW.US,D,20211126,000000,80.3488,82.2436,79.6444,81.1872,2574555.2694651,0
+SDOW.US,D,20211129,000000,78.7512,81.2692,78.5888,79.672,2075911.3948816,0
+SDOW.US,D,20211130,000000,81.35,84.3052,80.484,84.0028,3796040.2539292,0
+SDOW.US,D,20211201,000000,81.6476,87.252,79.9152,87.1704,4079284.3159397,0
+SDOW.US,D,20211202,000000,86.142,86.656,81.4448,82.1892,6015341.9558733,0
+SDOW.US,D,20211203,000000,81.5128,84.964,81.1064,82.6768,5589355.8684967,0
+SDOW.US,D,20211206,000000,80.5652,80.8632,77.1272,77.966,4143430.5892733,0
+SDOW.US,D,20211207,000000,75.9088,76.0128,74.1252,74.7448,2468038.708144,0
+SDOW.US,D,20211208,000000,74.4196,75.5032,74.0132,74.5824,1604445.1143313,0
+SDOW.US,D,20211209,000000,75.3668,75.584,73.81,74.4464,1763238.2989864,0
+SDOW.US,D,20211210,000000,73.5268,74.7872,73.0932,73.1204,1829415.8549686,0
+SDOW.US,D,20211213,000000,73.6072,75.354,73.3092,75.0964,1669514.4964735,0
+SDOW.US,D,20211214,000000,75.9628,76.4196,74.2576,75.6108,2849223.5435196,0
+SDOW.US,D,20211215,000000,75.7732,76.748,73.2012,73.3368,3560971.4638711,0
+SDOW.US,D,20211216,000000,72.416,74.2348,71.6852,73.5268,3402593.1056234,0
+SDOW.US,D,20211217,000000,74.9884,77.262,74.6908,76.6936,3536976.1757149,0
+SDOW.US,D,20211220,000000,79.482,81.296,79.2924,79.5092,3346361.4098547,0
+SDOW.US,D,20211221,000000,77.5332,77.9936,75.6108,75.692,1991387.6515879,0
+SDOW.US,D,20211222,000000,75.638,76.1524,74,74.0948,1634770.6608525,0
+SDOW.US,D,20211223,000000,73.472,73.6072,72.1684,72.9036,1238672.7607216,0
+SDOW.US,D,20211227,000000,72.4704,72.652,70.6568,70.6568,1061912.7535995,0
+SDOW.US,D,20211228,000000,70.63,70.67,69.4112,70.0616,1301121.6811236,0
+SDOW.US,D,20211229,000000,70.0884,70.1936,69.1164,69.6012,1344988.0037951,0
+SDOW.US,D,20211230,000000,69.0864,70.2776,68.4912,70.1156,1161624.0193695,0
+SDOW.US,D,20211231,000000,70.3584,70.684,69.628,70.4128,1263898.4912314,0
+SDOW.US,D,20220103,000000,69.8984,71.036,68.9916,69.1136,1591295.5235466,0
+SDOW.US,D,20220104,000000,68.1796,68.2204,67.0832,67.7872,2996574.0944948,0
+SDOW.US,D,20220105,000000,67.9496,69.9708,66.9484,69.8984,4405474.5469432,0
+SDOW.US,D,20220106,000000,69.9256,71.144,69.6148,70.8736,3917482.4393092,0
+SDOW.US,D,20220107,000000,71.198,71.6576,70.0368,70.9004,3044315.7010845,0
+SDOW.US,D,20220110,000000,71.6852,74.4064,71.6044,71.8756,4372937.4548288,0
+SDOW.US,D,20220111,000000,71.9024,73.6884,70.684,70.738,3347349.1621373,0
+SDOW.US,D,20220112,000000,70.0884,71.3064,69.604,70.4672,2021713.1981091,0
+SDOW.US,D,20220113,000000,69.8448,72.0104,69.2768,71.6312,3517246.9874512,0
+SDOW.US,D,20220114,000000,73.3368,74.4196,72.0372,72.8496,3376282.4729243,0
+SDOW.US,D,20220118,000000,75.124,76.7752,75.0964,76.0168,2907603.6189727,0
+SDOW.US,D,20220119,000000,75.2856,78.3452,74.9068,78.2096,2387611.144754,0
+SDOW.US,D,20220120,000000,77.56,80.6192,75.0964,80.2944,4056693.8228213,0
+SDOW.US,D,20220121,000000,80.3488,83.7148,79.0488,83.5156,5641339.9339369,0
+SDOW.US,D,20220124,000000,86.4124,91.61,82.2708,82.5684,9098954.9788871,0
+SDOW.US,D,20220125,000000,85.2488,88.6328,81.0792,83.164,6190986.4013298,0
+SDOW.US,D,20220126,000000,80.89,86.3584,79.4416,84.1388,8238114.0888928,0
+SDOW.US,D,20220127,000000,82.1076,85.3564,79.672,84.1928,6209147.1542187,0
+SDOW.US,D,20220128,000000,83.9216,86.8428,79.9972,80.078,4690667.8867382,0
+SDOW.US,D,20220131,000000,81.0252,81.6752,77.0968,77.2892,2599008.6028085,0
+SDOW.US,D,20220201,000000,76.8292,78.1968,75.178,75.394,2209467.3978972,0
+SDOW.US,D,20220202,000000,75.6648,76.1388,73.6616,74.0132,3131380.4869931,0
+SDOW.US,D,20220203,000000,74.7988,77.452,74.5824,77.1,3493697.5545699,0
+SDOW.US,D,20220204,000000,77.696,79.2656,75.692,77.3164,3245194.003659,0
+SDOW.US,D,20220207,000000,77.1,77.9392,75.7464,77.3164,2841803.5808787,0
+SDOW.US,D,20220208,000000,76.748,77.3164,74.3116,74.7984,2938353.5960746,0
+SDOW.US,D,20220209,000000,73.0392,73.472,72.5792,72.9308,2418703.9169638,0
+SDOW.US,D,20220210,000000,74.6908,76.8828,72.6056,76.0168,4197362.0855416,0
+SDOW.US,D,20220211,000000,76.044,80.078,74.7716,79.2924,6106728.6197577,0
+SDOW.US,D,20220214,000000,79.7524,82.216,79.2116,80.3488,3505687.9955181,0
+SDOW.US,D,20220215,000000,78.2096,78.6028,76.9372,77.4252,2868323.2890422,0
+SDOW.US,D,20220216,000000,78.2636,79.6444,76.9644,77.6144,2853652.5449666,0
+SDOW.US,D,20220217,000000,79.1568,82.216,78.9944,81.81,3207397.5185002,0
+SDOW.US,D,20220218,000000,82.054,84.152,80.9172,83.3268,4022377.3729112,0
+SDOW.US,D,20220222,000000,84.9508,88.6328,83.7596,87.008,5367859.9916301,0
+SDOW.US,D,20220223,000000,85.1672,90.852,85.0856,90.446,4224572.92479,0
+SDOW.US,D,20220224,000000,97.4032,97.5792,89.3228,89.7424,7526977.5111097,0
+SDOW.US,D,20220225,000000,88.5512,89.0656,82.5952,82.8936,7406906.8755523,0
+SDOW.US,D,20220228,000000,86.304,87.17,83.5156,83.9488,5750327.7229211,0
+SDOW.US,D,20220301,000000,85.2756,89.8236,84.1112,88.2804,5506828.6850713,0
+SDOW.US,D,20220302,000000,86.602,87.252,82.6768,83.7868,5138688.5333569,0
+SDOW.US,D,20220303,000000,82.5412,85.5188,81.5392,84.4632,4171770.2882733,0
+SDOW.US,D,20220304,000000,87.0352,88.4408,85.3888,85.6812,4355646.2490129,0
+SDOW.US,D,20220307,000000,86.764,91.9084,86.548,91.8812,3716495.5356984,0
+SDOW.US,D,20220308,000000,91.7184,93.822,86.846,93.3424,5443830.4798359,0
+SDOW.US,D,20220309,000000,87.766,89.0928,86.088,87.5764,4574332.1664126,0
+SDOW.US,D,20220310,000000,90.7976,91.2576,87.9552,88.4968,2669890.7261325,0
+SDOW.US,D,20220311,000000,86.9808,90.4604,85.6408,90.1756,3805999.4122287,0
+SDOW.US,D,20220314,000000,88.7944,91.2036,86.4532,90.1756,4900474.745941,0
+SDOW.US,D,20220315,000000,88.578,89.3092,84.5988,85.1672,3478871.2967654,0
+SDOW.US,D,20220316,000000,83.0016,86.3856,81.1604,81.2416,4567475.1560824,0
+SDOW.US,D,20220317,000000,82.3788,82.4328,78.1552,78.1552,2926139.3040108,0
+SDOW.US,D,20220318,000000,78.8324,79.6576,76.3824,76.45,2632614.7132872,0
+SDOW.US,D,20220321,000000,76.91,79.1164,76.0576,77.696,2850550.3969973,0
+SDOW.US,D,20220322,000000,76.5584,76.748,75.5032,75.8544,2029658.4351502,0
+SDOW.US,D,20220323,000000,77.262,78.9944,76.9644,78.9132,2267179.6139161,0
+SDOW.US,D,20220324,000000,78.2096,78.9672,76.4772,76.4772,1871677.9113111,0
+SDOW.US,D,20220325,000000,76.1252,77.0456,74.9612,75.5296,2646924.1926911,0
+SDOW.US,D,20220328,000000,75.9356,77.5332,74.8796,74.934,1739972.5586081,0
+SDOW.US,D,20220329,000000,72.8228,74.4464,72.1692,72.6876,2392522.2018214,0
+SDOW.US,D,20220330,000000,73.2012,74.1948,72.3156,73.0932,1994822.6211004,0
+SDOW.US,D,20220331,000000,73.7972,76.5044,73.472,76.45,1883025.611432,0
+SDOW.US,D,20220401,000000,75.6424,77.506,75.4488,75.638,2014712.4945709,0
+SDOW.US,D,20220404,000000,75.9356,76.9784,74.8528,74.9068,1446789.6548185,0
+SDOW.US,D,20220405,000000,75.7464,77.2304,73.6916,76.6936,1941215.450376,0
+SDOW.US,D,20220406,000000,78.5072,79.1708,76.91,77.7496,2520737.1763198,0
+SDOW.US,D,20220407,000000,78.5612,79.7392,76.2328,76.9916,2715786.4844961,0
+SDOW.US,D,20220408,000000,77.154,77.8712,74.8796,75.9896,2426972.0019836,0
+SDOW.US,D,20220411,000000,77.2892,79.0764,76.26,78.8596,1891064.3044669,0
+SDOW.US,D,20220412,000000,77.9936,80.2944,76.3416,79.4548,2427928.7253987,0
+SDOW.US,D,20220413,000000,79.8064,79.9152,76.8024,77.0188,2059194.2231148,0
+SDOW.US,D,20220414,000000,76.3688,77.9392,74.9544,77.8036,2343423.451669,0
+SDOW.US,D,20220418,000000,78.4268,78.9944,76.6928,78.074,2185112.3226343,0
+SDOW.US,D,20220419,000000,77.9392,77.9392,74.2036,74.5552,2090970.7385838,0
+SDOW.US,D,20220420,000000,73.418,73.8644,72.0784,73.0116,3198729.7521154,0
+SDOW.US,D,20220421,000000,71.6852,75.7868,70.9816,75.394,3408490.068017,0
+SDOW.US,D,20220422,000000,76.3416,81.9452,76.3012,81.5936,4466970.8072342,0
+SDOW.US,D,20220425,000000,82.8664,85.2344,79.5092,79.888,5088270.3175525,0
+SDOW.US,D,20220426,000000,81.7292,85.7896,80.9712,85.7896,3982294.7251206,0
+SDOW.US,D,20220427,000000,84.4632,86.7096,82.1076,85.2212,5780569.4176217,0
+SDOW.US,D,20220428,000000,83.4344,85.614,79.4008,80.3216,4798516.1036236,0
+SDOW.US,D,20220429,000000,81.4856,87.63,80.4296,87.1436,4425423.8924098,0
+SDOW.US,D,20220502,000000,86.7372,91.3664,85.116,86.3312,5028106.082217,0
+SDOW.US,D,20220503,000000,85.9792,87.6652,84.2876,85.9252,2987873.0828949,0
+SDOW.US,D,20220504,000000,85.438,86.8052,78.2904,78.616,4780607.2755876,0
+SDOW.US,D,20220505,000000,80.6464,88.2268,80.3488,85.9524,5616517.5787048,0
+SDOW.US,D,20220506,000000,87.8744,90.1484,85.546,86.7372,6102136.7167563,0
+SDOW.US,D,20220509,000000,90.1484,92.8828,88.9572,91.8272,4931952.0544732,0
+SDOW.US,D,20220510,000000,88.4968,94.9672,87.63,92.6656,6166652.0119786,0
+SDOW.US,D,20220511,000000,92.6656,95.752,88.93,95.4544,7255331.9658993,0
+SDOW.US,D,20220512,000000,96.9704,100.842,94.6696,96.2936,8341151.7231391,0
+SDOW.US,D,20220513,000000,93.9112,95.1568,91.3396,91.9892,4013716.6249608,0
+SDOW.US,D,20220516,000000,92.6116,94.2356,89.228,91.6372,3800898.1186522,0
+SDOW.US,D,20220517,000000,88.1452,91.0416,87.766,87.9824,3353560.1071189,0
+SDOW.US,D,20220518,000000,90.3376,98.1888,90.1756,97.2684,3032642.1978546,0
+SDOW.US,D,20220519,000000,100.625,101.708,96.564,99.5964,6292473.700374,0
+SDOW.US,D,20220520,000000,97.2956,105.417,97.0108,99.4604,5313798.10024,0
+SDOW.US,D,20220523,000000,96.7268,97.2956,92.6384,93.3696,4771411.2796725,0
+SDOW.US,D,20220524,000000,95.4272,98.0264,92.2324,92.9368,5196827.0269129,0
+SDOW.US,D,20220525,000000,94.3444,94.6152,90.2028,91.2852,3003892.843925,0
+SDOW.US,D,20220526,000000,89.7968,89.9584,85.7896,86.954,2898962.0793689,0
+SDOW.US,D,20220527,000000,86.3856,86.602,82.3788,82.4056,2175606.038044,0
+SDOW.US,D,20220531,000000,83.8404,85.6812,82.054,83.7596,2761413.326008,0
+SDOW.US,D,20220601,000000,82.1076,86.9404,81.702,85.1672,3003762.0794119,0
+SDOW.US,D,20220602,000000,85.0788,87.5496,81.81,81.8372,2431101.0577112,0
+SDOW.US,D,20220603,000000,84.03,84.7608,82.5412,84.3008,1904654.5790487,0
+SDOW.US,D,20220606,000000,82.5412,84.9368,81.702,84.2468,2070583.2950592,0
+SDOW.US,D,20220607,000000,86.2232,86.3312,81.9452,82.1892,1644028.7145026,0
+SDOW.US,D,20220608,000000,83.2996,84.8148,82.3244,84.166,1591140.7486002,0
+SDOW.US,D,20220609,000000,85.2756,89.0656,83.7868,89.0388,2277349.6946365,0
+SDOW.US,D,20220610,000000,93.0724,96.348,92.6384,96.2936,3409358.8763075,0
+SDOW.US,D,20220613,000000,102.602,105.728,100.625,104.28,3253361.6142506,0
+SDOW.US,D,20220614,000000,103.414,108.137,102.493,105.606,2558053.8222059,0
+SDOW.US,D,20220615,000000,103.441,107.826,99.0544,102.655,4494631.5650617,0
+SDOW.US,D,20220616,000000,108.529,111.942,108.286,109.938,2875376.0767509,0
+SDOW.US,D,20220617,000000,111.264,113.159,107.447,110.587,2926878.0865708,0
+SDOW.US,D,20220621,000000,105.823,106.283,102.033,103.386,2036831.6444161,0
+SDOW.US,D,20220622,000000,107.149,107.339,100.927,104.09,2061695.7408628,0
+SDOW.US,D,20220623,000000,103.007,105.958,101.573,101.952,2404104.8347964,0
+SDOW.US,D,20220624,000000,99.326,99.5696,93.532,93.532,2044728.4911995,0
+SDOW.US,D,20220627,000000,93.2888,95.1472,92.9064,94.1816,1706870.2978353,0
+SDOW.US,D,20220628,000000,92.6116,98.9468,90.3648,98.784,2087679.8316705,0
+SDOW.US,D,20220629,000000,97.8908,99.2984,96.7536,98.0804,1561883.851052,0
+SDOW.US,D,20220630,000000,101.275,103.684,98.406,100.165,2063230.9310224,0
+SDOW.US,D,20220701,000000,100.679,103.278,96.8984,97.3764,1834205.3823048,0
+SDOW.US,D,20220705,000000,101.302,104.198,98.4048,98.432,2025691.5421945,0
+SDOW.US,D,20220706,000000,98.2156,100.138,96.0232,97.8096,2050784.2918435,0
+SDOW.US,D,20220707,000000,95.996,96.7132,94.1548,94.4792,1355582.1457049,0
+SDOW.US,D,20220708,000000,94.9396,96.0772,93.4016,94.8856,1524647.3630737,0
+SDOW.US,D,20220711,000000,96.564,97.024,94.6696,96.51,1927290.5072946,0
+SDOW.US,D,20220712,000000,97.566,99.4064,94.8724,98.1888,1511627.0592369,0
+SDOW.US,D,20220713,000000,101.735,102.761,98.2156,100.3,2131276.8680988,0
+SDOW.US,D,20220714,000000,105.357,106.449,101.221,101.681,3898796.4120201,0
+SDOW.US,D,20220715,000000,97.0784,98.784,95.1568,95.2916,3212752.9532773,0
+SDOW.US,D,20220718,000000,92.5036,97.972,91.9348,97.1596,1560417.3676705,0
+SDOW.US,D,20220719,000000,94.832,95.2368,89.878,90.1484,2346148.4511414,0
+SDOW.US,D,20220720,000000,89.9048,91.5288,89.0116,89.6336,1862311.6260159,0
+SDOW.US,D,20220721,000000,90.554,92.4764,88.1992,88.2536,2280760.6537158,0
+SDOW.US,D,20220722,000000,87.1976,90.7844,86.7876,89.282,2289650.4242598,0
+SDOW.US,D,20220725,000000,88.524,90.0672,88.2536,88.578,1682591.6865674,0
+SDOW.US,D,20220726,000000,89.5528,91.0148,89.0388,90.6356,1907745.2758883,0
+SDOW.US,D,20220727,000000,89.6068,90.192,85.6276,86.8188,1591869.9269869,0
+SDOW.US,D,20220728,000000,86.5752,88.6328,83.5156,84.2196,1767959.4889358,0
+SDOW.US,D,20220729,000000,84.1388,84.572,81.1604,81.6476,1396232.5478928,0
+SDOW.US,D,20220801,000000,83.0552,83.2996,80.8352,82.054,1115238.4481687,0
+SDOW.US,D,20220802,000000,82.9204,85.2224,82.352,85.14,1439025.7888959,0
+SDOW.US,D,20220803,000000,83.7868,84.2468,81.12,81.8372,1274250.6818528,0
+SDOW.US,D,20220804,000000,82.3244,83.1508,81.81,82.5684,1186856.7683137,0
+SDOW.US,D,20220805,000000,84.2196,84.3548,81.9076,82.054,1763324.3671546,0
+SDOW.US,D,20220808,000000,80.8352,82.2976,79.752,81.756,1471504.8865794,0
+SDOW.US,D,20220809,000000,81.9452,82.7208,81.404,82.1076,1456858.1529369,0
+SDOW.US,D,20220810,000000,78.67,79.1568,77.7496,78.2912,1459669.5899688,0
+SDOW.US,D,20220811,000000,76.4772,78.2912,75.7192,77.8304,1800119.8019447,0
+SDOW.US,D,20220812,000000,77.154,77.56,74.964,75.0964,1247252.2425904,0
+SDOW.US,D,20220815,000000,76.26,76.26,73.7028,74.0408,1327581.5478999,0
+SDOW.US,D,20220816,000000,74.4464,74.4464,71.6264,72.4432,1630523.7693066,0
+SDOW.US,D,20220817,000000,73.8516,74.4464,72.2948,73.4992,1385688.6431971,0
+SDOW.US,D,20220818,000000,73.5536,74.3384,73.0116,73.2552,978869.16116472,0
+SDOW.US,D,20220819,000000,74.2576,75.6648,74.1224,75.0964,1233409.3043731,0
+SDOW.US,D,20220822,000000,77.7228,79.7936,77.5152,79.3196,1241686.2547836,0
+SDOW.US,D,20220823,000000,79.6988,80.9384,78.9,80.5108,1350848.3964519,0
+SDOW.US,D,20220824,000000,80.7544,81.1472,79.1976,79.9972,847504.75661323,0
+SDOW.US,D,20220825,000000,79.9972,80.7248,77.696,77.7228,909107.0322016,0
+SDOW.US,D,20220826,000000,77.56,84.9508,77.3436,84.8692,2048725.6742402,0
+SDOW.US,D,20220829,000000,86.846,87.4144,84.5988,86.3856,1567321.6600846,0
+SDOW.US,D,20220830,000000,85.6276,90.054,85.4916,88.7672,1896221.745518,0
+SDOW.US,D,20220831,000000,88.4424,90.9064,87.0892,90.9064,1591643.8595236,0
+SDOW.US,D,20220901,000000,92.152,93.5048,89.5792,89.7692,1981984.0577735,0
+SDOW.US,D,20220902,000000,87.36,93.8028,86.5752,92.6116,1975370.845688,0
+SDOW.US,D,20220906,000000,92.0164,95.076,91.2876,94.0464,1913802.9234887,0
+SDOW.US,D,20220907,000000,94.426,94.6696,89.6608,90.2568,1405045.1156593,0
+SDOW.US,D,20220908,000000,91.5832,92.5304,88.524,88.6052,1817266.2063788,0
+SDOW.US,D,20220909,000000,87.0892,87.6288,84.748,85.3028,1403782.5362643,0
+SDOW.US,D,20220912,000000,84.4088,84.572,82.622,83.4616,1225714.8840111,0
+SDOW.US,D,20220913,000000,88.118,94.1544,87.36,93.424,2138933.9799415,0
+SDOW.US,D,20220914,000000,93.0724,95.4272,91.8812,93.2076,1927203.7003438,0
+SDOW.US,D,20220915,000000,93.6404,95.4816,91.9352,94.7508,1937629.7692212,0
+SDOW.US,D,20220916,000000,98.0532,98.6216,95.6712,96.158,2163973.5372462,0
+SDOW.US,D,20220919,000000,98.6216,98.7028,94.1816,94.2356,1257110.9264617,0
+SDOW.US,D,20220920,000000,96.51,99.32,96.1992,97.0244,1648531.9635968,0
+SDOW.US,D,20220921,000000,95.59,102.141,94.0464,102.141,2367614.5172036,0
+SDOW.US,D,20220922,000000,102.466,104.063,100.977,103.332,2189144.9672378,0
+SDOW.US,D,20220923,000000,106.337,111.805,106.094,108.26,2314324.6535886,0
+SDOW.US,D,20220926,000000,109.64,113.051,107.88,111.724,2148444.6972271,0
+SDOW.US,D,20220927,000000,109.207,115.47,107.366,113.376,2164216.2273171,0
+SDOW.US,D,20220928,000000,112.266,113.754,105.579,107.149,2274583.692732,0
+SDOW.US,D,20220929,000000,109.342,114.621,109.207,112.076,2081020.8150663,0
+SDOW.US,D,20220930,000000,113.349,119.25,110.642,117.816,2412765.9521381,0
+SDOW.US,D,20221003,000000,113.674,115.108,106.608,108.448,2442103.3769854,0
+SDOW.US,D,20221004,000000,104.172,104.524,99.326,99.3528,2665339.8255632,0
+SDOW.US,D,20221005,000000,102.764,103.684,98.0264,99.7856,2496720.4634693,0
+SDOW.US,D,20221006,000000,101.112,104.009,99.2984,103.386,1797228.207005,0
+SDOW.US,D,20221007,000000,106.039,111.481,105.796,109.884,2170475.1931651,0
+SDOW.US,D,20221010,000000,108.394,113.159,107.691,110.912,1753779.2964799,0
+SDOW.US,D,20221011,000000,111.86,112.456,106.325,110.642,2609938.8907831,0
+SDOW.US,D,20221012,000000,110.425,111.776,108.151,110.858,1770258.2108711,0
+SDOW.US,D,20221013,000000,116.678,117.26,100.056,101.41,4753476.9636382,0
+SDOW.US,D,20221014,000000,99.4064,105.903,97.5932,105.227,2476543.9423655,0
+SDOW.US,D,20221017,000000,100.734,101.844,98.378,99.6508,1694542.6026486,0
+SDOW.US,D,20221018,000000,93.532,98.7028,93.3968,96.1304,2330814.6497182,0
+SDOW.US,D,20221019,000000,97.4032,99.326,95.1568,97.4304,1636758.7247213,0
+SDOW.US,D,20221020,000000,96.916,99.0276,93.5864,98.3512,2121287.050323,0
+SDOW.US,D,20221021,000000,98.7028,99.5964,90.6624,90.988,2645305.8894935,0
+SDOW.US,D,20221024,000000,89.4448,90.3376,86.4668,87.2248,2174703.9845383,0
+SDOW.US,D,20221025,000000,88.0096,88.118,84.2468,84.4904,1693209.8389104,0
+SDOW.US,D,20221026,000000,84.9408,85.0912,81.9452,84.6256,2578653.6657165,0
+SDOW.US,D,20221027,000000,82.1232,83.4592,80.2944,83.0016,3616346.1718703,0
+SDOW.US,D,20221028,000000,82.054,82.2436,76.4772,76.7208,4518080.5235148,0
+SDOW.US,D,20221031,000000,77.912,78.64,76.5852,77.6412,3068879.4824206,0
+SDOW.US,D,20221101,000000,76.206,79.428,75.8812,78.2364,3387126.3233394,0
+SDOW.US,D,20221102,000000,78.9132,81.9452,75.178,81.8644,6562925.0035762,0
+SDOW.US,D,20221103,000000,83.4884,85.1672,81.6208,83.1092,3349319.1258335,0
+SDOW.US,D,20221104,000000,80.2128,83.5832,78.2912,79.7796,4190765.4960637,0
+SDOW.US,D,20221107,000000,79.2064,79.8608,76.3416,76.7208,2814845.0358745,0
+SDOW.US,D,20221108,000000,76.044,76.876,73.1744,74.4464,4910253.6412959,0
+SDOW.US,D,20221109,000000,75.9628,79.1032,75.1372,78.8864,4428914.6400056,0
+SDOW.US,D,20221110,000000,72.4192,74.1764,70.1156,70.3312,7012447.9645306,0
+SDOW.US,D,20221111,000000,69.628,72.1456,69.4656,69.8716,4127523.1231923,0
+SDOW.US,D,20221114,000000,70.63,71.2792,68.6264,71.198,2790871.9111951,0
+SDOW.US,D,20221115,000000,69.4384,72.6876,68.4368,70.9276,5100723.9751657,0
+SDOW.US,D,20221116,000000,71.3064,71.3608,70.2508,70.9548,3943806.7394856,0
+SDOW.US,D,20221117,000000,73.1744,73.2012,70.616,71.0084,4458648.7910876,0
+SDOW.US,D,20221118,000000,69.8172,71.198,69.358,69.7904,3260019.1532897,0
+SDOW.US,D,20221121,000000,69.7364,71.0084,69.0864,70.0884,2502948.4004498,0
+SDOW.US,D,20221122,000000,69.0864,69.3036,67.6244,67.7328,3916812.7329186,0
+SDOW.US,D,20221123,000000,67.9224,68.3288,66.7724,67.1644,3629588.4798663,0
+SDOW.US,D,20221125,000000,67.11,67.1624,66.1224,66.2712,2004774.0221831,0
+SDOW.US,D,20221128,000000,67.4624,69.5196,66.596,69.1952,4222166.340601,0
+SDOW.US,D,20221129,000000,69.6012,70.386,68.6804,69.222,3188192.865854,0
+SDOW.US,D,20221130,000000,69.1136,70.6568,64.5928,64.5928,6350602.5897567,0
+SDOW.US,D,20221201,000000,64.322,67.1368,64.2952,65.676,4109350.9191737,0
+SDOW.US,D,20221202,000000,67.6516,67.6516,65.0532,65.432,3563851.2382898,0
+SDOW.US,D,20221205,000000,66.6772,68.7344,66.2712,68.1392,3444653.474327,0
+SDOW.US,D,20221206,000000,68.3288,71.3872,67.8008,70.3044,5105923.5268227,0
+SDOW.US,D,20221207,000000,70.5756,70.9548,69.168,70.386,3909428.2318405,0
+SDOW.US,D,20221208,000000,69.6312,70.0636,68.4368,69.2764,2844701.4554701,0
+SDOW.US,D,20221209,000000,69.7636,71.198,68.8432,71.1168,3011347.5293463,0
+SDOW.US,D,20221212,000000,70.7104,70.792,67.7604,67.7604,3350338.6457662,0
+SDOW.US,D,20221213,000000,63.2716,68.4912,63.158,67.1368,6760435.9352424,0
+SDOW.US,D,20221214,000000,67.124,69.6012,65.4588,68.0308,6133100.9408006,0
+SDOW.US,D,20221215,000000,70.3044,73.8244,69.8448,72.6332,5166989.8156638,0
+SDOW.US,D,20221216,000000,74.5012,76.3416,73.6616,74.664,5133783.0171588,0
+SDOW.US,D,20221219,000000,74.5824,76.91,73.77,75.7192,3275098.8135123,0
+SDOW.US,D,20221220,000000,75.638,76.4772,74.0948,75.1508,3717865.9773471,0
+SDOW.US,D,20221221,000000,72.9576,73.272,71.09,71.6044,2784789.1449876,0
+SDOW.US,D,20221222,000000,73.854,77.6736,73.634,74.7064,4328945.9361395,0
+SDOW.US,D,20221223,000000,75.146,76.2156,73.4148,73.58,3216088.0732588,0
+SDOW.US,D,20221227,000000,73.3324,74.514,72.3436,73.36,2789660.2414184,0
+SDOW.US,D,20221228,000000,73.2224,75.86,72.3988,75.7776,3814720.4886193,0
+SDOW.US,D,20221229,000000,74.6784,74.8984,73.0052,73.4976,2080972.9876077,0
+SDOW.US,D,20221230,000000,74.624,76.08,74.0472,74.0472,2660589.2406327,0
+SDOW.US,D,20230103,000000,73.3324,76.132,72.4752,74.184,3156391.4160418,0
+SDOW.US,D,20230104,000000,73.3876,74.8984,72.316,73.2772,3253502.7584512,0
+SDOW.US,D,20230105,000000,74.4316,76.3524,74.3488,75.6128,3205218.7831044,0
+SDOW.US,D,20230106,000000,73.6344,75.1596,70.228,70.8592,5598406.5254198,0
+SDOW.US,D,20230109,000000,69.9252,71.6996,68.8544,71.4088,3775805.197905,0
+SDOW.US,D,20230110,000000,71.546,72.1512,70.1596,70.2828,2505963.90686,0
+SDOW.US,D,20230111,000000,69.5408,70.3096,68.6888,68.7712,3008533.5474825,0
+SDOW.US,D,20230112,000000,68.2192,69.8704,66.8008,67.48,4569010.7912004,0
+SDOW.US,D,20230113,000000,69.156,69.1836,66.5932,66.8484,2506016.3170456,0
+SDOW.US,D,20230117,000000,67.3152,69.4496,67.0544,69.1288,2716283.0699259,0
+SDOW.US,D,20230118,000000,68.9364,73.1124,68.5244,72.92,5900670.2600996,0
+SDOW.US,D,20230119,000000,74.3212,75.008,73.36,74.5412,3351125.8280892,0
+SDOW.US,D,20230120,000000,74.184,75.3108,72.3436,72.3712,4903428.9026544,0
+SDOW.US,D,20230123,000000,71.7388,72.838,69.7684,70.8324,2860561.0316422,0
+SDOW.US,D,20230124,000000,71.574,72.3988,69.8428,70.228,2517621.5335559,0
+SDOW.US,D,20230125,000000,72.0136,73.0852,69.9252,70.1176,3989919.0039909,0
+SDOW.US,D,20230126,000000,69.5136,70.9008,68.8544,68.9632,3615839.4845973,0
+SDOW.US,D,20230127,000000,68.9364,69.6784,67.6452,68.8544,2793749.3277727,0
+SDOW.US,D,20230130,000000,69.5408,70.53,68.3452,70.3924,3835373.3773754,0
+SDOW.US,D,20230131,000000,70.0632,70.7772,68.0572,68.0572,3219837.9492453,0
+SDOW.US,D,20230201,000000,69.1288,71.2716,66.628,68.0848,8059590.296215,0
+SDOW.US,D,20230202,000000,67.8648,69.8704,67.8648,68.4416,3417323.8960358,0
+SDOW.US,D,20230203,000000,69.4312,69.9392,67.6728,69.2936,3667711.0099391,0
+SDOW.US,D,20230206,000000,70.1448,70.7496,68.9916,69.486,1844702.0476476,0
+SDOW.US,D,20230207,000000,70.6404,71.0908,67.3428,67.8648,7880592.4063484,0
+SDOW.US,D,20230208,000000,68.5516,69.44,67.8924,69.1012,2492961.0854009,0
+SDOW.US,D,20230209,000000,67.7004,71.2444,67.26,70.6404,5623053.1431092,0
+SDOW.US,D,20230210,000000,70.9144,71.3812,69.4444,69.596,3275390.1982455,0
+SDOW.US,D,20230213,000000,69.5136,69.5136,67.318,67.3428,2733576.2474104,0
+SDOW.US,D,20230214,000000,67.92,69.7744,66.738,68.1672,5342339.457654,0
+SDOW.US,D,20230215,000000,69.2384,69.6924,67.8924,67.9472,2548102.4239877,0
+SDOW.US,D,20230216,000000,69.818,70.5848,68.4416,70.53,3275852.4269655,0
+SDOW.US,D,20230217,000000,71.2444,71.6976,69.5684,69.6784,5606679.6915898,0
+SDOW.US,D,20230221,000000,71.9036,74.1568,71.148,74.0472,3652604.1379046,0
+SDOW.US,D,20230222,000000,73.7724,75.2836,73.3036,74.624,4618375.3626652,0
+SDOW.US,D,20230223,000000,73.7448,76.382,73.1672,73.9096,5132267.059212,0
+SDOW.US,D,20230224,000000,76.5196,77.4296,75.6404,76.3272,4653305.6594771,0
+SDOW.US,D,20230227,000000,74.5164,76.3,73.662,75.6956,3132244.1509539,0
+SDOW.US,D,20230228,000000,75.86,77.4812,75.86,77.4536,3353283.380729,0
+SDOW.US,D,20230301,000000,77.8388,78.3884,76.5744,77.1516,3485301.7265345,0
+SDOW.US,D,20230302,000000,76.904,77.34,74.342,74.816,3186208.8080824,0
+SDOW.US,D,20230303,000000,74.1568,74.926,72.1788,72.2608,2844168.6542224,0
+SDOW.US,D,20230306,000000,72.0956,72.3988,71.1344,72.0956,2590453.4935346,0
+SDOW.US,D,20230307,000000,72.0956,75.9424,71.9308,75.75,4535069.3726818,0
+SDOW.US,D,20230308,000000,75.86,77.44,75.4484,76.1076,3598480.7943808,0
+SDOW.US,D,20230309,000000,75.3652,80.49,74.8436,80.0364,4911972.4908236,0
+SDOW.US,D,20230310,000000,80.476,83.498,78.7316,82.564,8433336.0646351,0
+SDOW.US,D,20230313,000000,84.9272,84.9548,79.954,83.2512,12891129.166393,0
+SDOW.US,D,20230314,000000,80.6684,83.416,79.4868,80.7232,6707557.8235091,0
+SDOW.US,D,20230315,000000,84.7068,86.1768,82.5364,82.7564,9334643.1250889,0
+SDOW.US,D,20230316,000000,84.3228,85.2432,79.6788,79.954,6668763.3673893,0
+SDOW.US,D,20230317,000000,81.218,83.8828,80.9568,82.9212,6674829.4824109,0
+SDOW.US,D,20230320,000000,82.262,82.262,79.5972,79.9816,4869776.1041161,0
+SDOW.US,D,20230321,000000,77.6736,79.2392,77.3712,77.5084,3226991.5756177,0
+SDOW.US,D,20230322,000000,79.4348,83.5092,78.0168,83.4908,5363020.2922781,0
+SDOW.US,D,20230323,000000,82.5828,84.8516,79.7468,83.0084,4652025.7602977,0
+SDOW.US,D,20230324,000000,84.0576,85.348,81.8032,81.8736,4980110.9267859,0
+SDOW.US,D,20230327,000000,80.2288,81.1788,79.492,80.4564,2654227.6325819,0
+SDOW.US,D,20230328,000000,80.7116,81.5884,79.662,80.8244,2479211.8525659,0
+SDOW.US,D,20230329,000000,78.7828,79.804,78.3856,78.4704,1953682.1354493,0
+SDOW.US,D,20230330,000000,77.1948,78.8112,77.1948,77.4788,2343673.4169096,0
+SDOW.US,D,20230331,000000,76.7972,76.826,74.51,74.7276,2439648.8228058,0
+SDOW.US,D,20230403,000000,74.0184,74.0472,72.25,72.5152,2344748.8920989,0
+SDOW.US,D,20230404,000000,72.5152,74.614,72.2744,73.7348,2807224.3804019,0
+SDOW.US,D,20230405,000000,73.82,74.0184,72.856,73.2812,2783962.028364,0
+SDOW.US,D,20230406,000000,73.7064,74.3868,73.0364,73.3664,2420026.5135153,0
+SDOW.US,D,20230410,000000,73.9052,74.296,72.6004,72.6004,1425973.9639983,0
+SDOW.US,D,20230411,000000,72.4304,72.65,71.466,72.062,1666913.9048169,0
+SDOW.US,D,20230412,000000,71.0408,72.7424,70.7852,72.2888,3140154.1218494,0
+SDOW.US,D,20230413,000000,72.1184,72.7284,69.8216,70.0196,2425571.3814997,0
+SDOW.US,D,20230414,000000,70.3312,71.8916,69.7076,70.9276,3162411.5216612,0
+SDOW.US,D,20230417,000000,70.842,71.4944,70.3312,70.3312,1599978.7973364,0
+SDOW.US,D,20230418,000000,70.3312,71.6048,70.1336,70.4168,1943660.4697588,0
+SDOW.US,D,20230419,000000,70.842,71.4372,70.5588,70.9836,1518209.1845394,0
+SDOW.US,D,20230420,000000,72.0048,72.3832,71.1256,71.6932,1821630.7077101,0
+SDOW.US,D,20230421,000000,71.3244,72.3308,71.2108,71.4944,1633194.0551757,0
+SDOW.US,D,20230424,000000,71.6644,72.132,71.0408,71.1256,1264260.9305373,0
+SDOW.US,D,20230425,000000,71.4944,73.3948,71.2184,73.3092,2246465.6222308,0
+SDOW.US,D,20230426,000000,73.224,75.3636,72.6432,74.8976,2801254.611564,0
+SDOW.US,D,20230427,000000,74.1036,74.4456,71.2392,71.466,2474160.2927094,0
+SDOW.US,D,20230428,000000,72.2032,72.2032,69.7648,69.8216,2918879.8619438,0
+SDOW.US,D,20230501,000000,69.7648,70.2464,68.8288,70.1608,1537775.0754593,0
+SDOW.US,D,20230502,000000,70.4452,73.962,70.4168,72.402,3963670.1573603,0
+SDOW.US,D,20230503,000000,72.232,74.302,71.5228,74.1888,3930859.3487152,0
+SDOW.US,D,20230504,000000,74.8412,77.4216,74.614,76.1168,3963457.5306261,0
+SDOW.US,D,20230505,000000,74.2172,74.3868,71.9196,72.4588,2944132.3720042,0
+SDOW.US,D,20230508,000000,72.232,73.5368,72.0472,72.856,1442407.2248914,0
+SDOW.US,D,20230509,000000,73.3948,73.5644,72.572,73.1392,1336811.0763506,0
+SDOW.US,D,20230510,000000,72.1184,75.3228,71.792,73.3664,3185034.5830374,0
+SDOW.US,D,20230511,000000,74.614,76.1452,74.5288,74.8692,2287856.2545831,0
+SDOW.US,D,20230512,000000,74.2452,76.3156,74.2172,75.0672,1928591.4755895,0
+SDOW.US,D,20230515,000000,74.8976,75.9752,74.3588,74.6708,1334001.4414953,0
+SDOW.US,D,20230516,000000,75.4364,77.0668,75.1948,77.0528,1837701.833187,0
+SDOW.US,D,20230517,000000,75.8052,76.6804,73.6924,74.1036,2741283.2940882,0
+SDOW.US,D,20230518,000000,74.614,75.4076,72.9692,73.224,4412049.163157,0
+SDOW.US,D,20230519,000000,72.856,74.614,72.53,74.0184,2126993.7280587,0
+SDOW.US,D,20230522,000000,74.0472,75.4928,73.4092,74.8692,1816243.4585486,0
+SDOW.US,D,20230523,000000,75.7204,76.84,74.8124,76.486,1855224.3212472,0
+SDOW.US,D,20230524,000000,77.0248,78.6984,76.7692,78.3008,2407548.8856301,0
+SDOW.US,D,20230525,000000,78.4144,80.0308,77.9464,78.6696,2603353.7773634,0
+SDOW.US,D,20230526,000000,78.5276,78.584,75.9328,76.486,2660111.0107898,0
+SDOW.US,D,20230530,000000,76.486,77.8336,76.1736,76.7692,2953663.1978706,0
+SDOW.US,D,20230531,000000,77.5636,78.7544,77.0052,77.4212,1979050.6557842,0
+SDOW.US,D,20230601,000000,77.9604,79.146,75.8336,76.5992,1972184.1874688,0
+SDOW.US,D,20230602,000000,75.0108,75.1248,71.3808,71.6644,2792858.8527909,0
+SDOW.US,D,20230605,000000,71.6084,73.054,71.4372,72.9124,1752369.0476725,0
+SDOW.US,D,20230606,000000,73.054,74.0472,72.572,72.9692,1650227.4664858,0
+SDOW.US,D,20230607,000000,72.7144,73.1676,72.1184,72.3448,4002642.909918,0
+SDOW.US,D,20230608,000000,72.4304,72.7144,71.0828,71.3808,2275755.2193216,0
+SDOW.US,D,20230609,000000,71.6084,71.7496,70.516,71.0692,1776804.196589,0
+SDOW.US,D,20230612,000000,70.8704,71.2084,69.9212,69.9348,1162659.555249,0
+SDOW.US,D,20230613,000000,69.6228,69.7364,68.5168,69.1696,1632893.2747375,0
+SDOW.US,D,20230614,000000,69.906,71.7496,69.5088,70.4736,3077322.3929848,0
+SDOW.US,D,20230615,000000,70.7,70.7852,67.4228,67.8644,2638424.8469802,0
+SDOW.US,D,20230616,000000,67.0984,68.744,66.9572,68.5452,1707470.2505141,0
+SDOW.US,D,20230620,000000,69.566,70.9836,69.4244,70.1048,1475006.112032,0
+SDOW.US,D,20230621,000000,72.986,73.6072,72.1844,73.134,1436157.1003662,0
+SDOW.US,D,20230622,000000,73.578,73.9624,72.8672,73.2524,1045940.4538659,0
+SDOW.US,D,20230623,000000,74.7024,75.324,74.0512,74.732,1516411.2042413,0
+SDOW.US,D,20230626,000000,75.0576,75.5608,74.1432,74.762,941404.38759004,0
+SDOW.US,D,20230627,000000,74.8212,74.8504,73.152,73.4892,1098185.1737251,0
+SDOW.US,D,20230628,000000,73.7848,74.6144,73.6368,73.874,1580213.9043947,0
+SDOW.US,D,20230629,000000,74.0512,74.2888,72.1272,72.3348,1618895.0262378,0
+SDOW.US,D,20230630,000000,71.092,71.328,70.2036,70.6472,1274369.3652724,0
+SDOW.US,D,20230703,000000,71.2104,71.358,70.2628,70.6184,614886.37617276,0
+SDOW.US,D,20230705,000000,71.6244,71.7132,70.8068,71.3876,928664.86329761,0
+SDOW.US,D,20230706,000000,73.134,74.664,72.69,73.6964,1572794.8757669,0
+SDOW.US,D,20230707,000000,74.5548,75.0872,73.0004,74.9692,1243515.7612461,0
+SDOW.US,D,20230710,000000,75.0284,75.1464,73.4892,73.578,1017948.9771512,0
+SDOW.US,D,20230711,000000,72.7492,73.3356,71.388,71.6244,1202821.5884618,0
+SDOW.US,D,20230712,000000,70.2036,71.3052,69.5824,71.062,2143798.9038146,0
+SDOW.US,D,20230713,000000,70.6776,71.0648,70.322,70.914,1619201.1397243,0
+SDOW.US,D,20230714,000000,69.878,70.6184,69.7304,70.174,2011650.7928828,0
+SDOW.US,D,20230717,000000,70.5884,70.8108,69.2864,69.8488,1295115.1425189,0
+SDOW.US,D,20230718,000000,69.9672,70.2336,67.392,67.6288,1983474.1614323,0
+SDOW.US,D,20230719,000000,67.1556,67.1556,65.9416,66.9484,1906360.9305932,0
+SDOW.US,D,20230720,000000,66.652,66.682,65.2316,66.0604,2610298.2878318,0
+SDOW.US,D,20230721,000000,65.7048,66.386,65.4792,66.1196,1963179.1075754,0
+SDOW.US,D,20230724,000000,65.8824,65.9416,64.8168,65.0536,1963963.3122136,0
+SDOW.US,D,20230725,000000,65.2612,65.4092,64.4988,64.9356,1623575.9271673,0
+SDOW.US,D,20230726,000000,65.646,65.6756,63.944,64.5508,2546778.0500125,0
+SDOW.US,D,20230727,000000,64.2548,66.356,63.988,65.912,3249937.2843378,0
+SDOW.US,D,20230728,000000,65.0056,65.6312,64.4028,65.0244,2293000.1713593,0
+SDOW.US,D,20230731,000000,65.0244,65.2316,64.462,64.4916,1646180.3471173,0
+SDOW.US,D,20230801,000000,64.6988,64.7284,63.8704,64.196,1885341.1378527,0
+SDOW.US,D,20230802,000000,65.1428,66.3884,64.73,66.1196,2784256.2301929,0
+SDOW.US,D,20230803,000000,66.8,67.0664,65.764,66.534,2113791.6731699,0
+SDOW.US,D,20230804,000000,65.9712,67.6288,64.936,67.392,2827829.423969,0
+SDOW.US,D,20230807,000000,66.7112,66.7112,64.9944,65.0836,2339274.3267371,0
+SDOW.US,D,20230808,000000,66.356,67.7476,65.8532,66.0304,2371371.9813785,0
+SDOW.US,D,20230809,000000,66.1788,67.4508,65.7048,67.0664,1983963.7402865,0
+SDOW.US,D,20230810,000000,66.0896,67.2148,64.5064,66.8,3123627.9671813,0
+SDOW.US,D,20230811,000000,67.244,67.5708,65.8236,66.1788,2466653.3517283,0
+SDOW.US,D,20230814,000000,66.4152,66.9484,65.9712,66.1788,1512976.3811685,0
+SDOW.US,D,20230815,000000,67.0664,68.4424,66.8592,68.1616,2261138.690368,0
+SDOW.US,D,20230816,000000,68.4876,69.3456,67.1252,69.316,2431014.4438284,0
+SDOW.US,D,20230817,000000,68.7536,71.1956,68.4876,71.0324,3012399.9762764,0
+SDOW.US,D,20230818,000000,72.0388,72.246,70.2628,70.7068,2732155.1066161,0
+SDOW.US,D,20230821,000000,70.6184,72.394,70.4112,71.0324,2186019.2516745,0
+SDOW.US,D,20230822,000000,70.9728,72.394,70.8108,72.1272,1999467.7464185,0
+SDOW.US,D,20230823,000000,71.832,72.0092,70.6476,71.0324,3091765.8104428,0
+SDOW.US,D,20230824,000000,71.4468,73.5188,69.7892,73.4592,2306166.767889,0
+SDOW.US,D,20230825,000000,72.5712,73.9328,71.2544,71.9504,3984978.6099443,0
+SDOW.US,D,20230828,000000,70.914,71.328,69.9672,70.6184,2286648.1475774,0
+SDOW.US,D,20230829,000000,70.7068,70.766,68.7536,68.7832,2462994.8563288,0
+SDOW.US,D,20230830,000000,68.5464,68.9308,67.614,68.3688,1851942.3319568,0
+SDOW.US,D,20230831,000000,67.688,69.5232,67.422,69.464,1743120.0011225,0
+SDOW.US,D,20230901,000000,68.28,69.5528,68.0136,68.8424,1898857.0956904,0
+SDOW.US,D,20230905,000000,68.8424,70.0852,68.6644,70.0852,1377777.947327,0
+SDOW.US,D,20230906,000000,70.3812,72.2164,70.3664,71.2396,2052829.1385436,0
+SDOW.US,D,20230907,000000,71.7428,71.8016,70.6184,70.944,1793006.0253422,0
+SDOW.US,D,20230908,000000,70.9728,71.1508,70.174,70.5292,1531307.7136307,0
+SDOW.US,D,20230911,000000,69.5824,70.532,69.2612,70.056,1441497.8684471,0
+SDOW.US,D,20230912,000000,70.4996,70.6624,68.872,70.1148,1470492.82977,0
+SDOW.US,D,20230913,000000,69.9964,71.062,69.3752,70.5588,1697753.7121225,0
+SDOW.US,D,20230914,000000,69.4048,69.9672,68.2064,68.5464,1855425.4709551,0
+SDOW.US,D,20230915,000000,69.0492,70.696,68.7536,70.4112,2040488.3051056,0
+SDOW.US,D,20230918,000000,70.322,70.914,69.7892,70.3812,1307018.7675115,0
+SDOW.US,D,20230919,000000,70.8256,72.3648,70.6184,71.092,1782000.1305192,0
+SDOW.US,D,20230920,000000,72.8696,74.1064,71.88,73.9832,2159397.6164668,0
+SDOW.US,D,20230921,000000,74.9108,76.5968,74.54,76.5808,1905307.9129101,0
+SDOW.US,D,20230922,000000,76.488,77.4316,76.0244,77.2616,1593835.1780795,0
+SDOW.US,D,20230925,000000,77.9424,78.5912,76.9772,77.0144,2053641.1185479,0
+SDOW.US,D,20230926,000000,78.4984,80.0764,77.9264,79.7668,2822452.8815482,0
+SDOW.US,D,20230927,000000,79.0864,82.0244,78.9932,80.2308,2849307.6306361,0
+SDOW.US,D,20230928,000000,80.4164,80.9424,78.7156,79.5504,2634720.8556076,0
+SDOW.US,D,20230929,000000,78.0084,81.4676,77.9728,80.7568,3533772.0086522,0
+SDOW.US,D,20231002,000000,81.2516,82.8444,80.7252,81.3444,3127065.1429754,0
+SDOW.US,D,20231003,000000,82.396,85.1176,81.5912,84.4372,3874643.3544275,0
+SDOW.US,D,20231004,000000,84.3752,85.55,83.3856,83.6636,2953687.1194488,0
+SDOW.US,D,20231005,000000,84.004,85.0728,83.262,83.726,2809017.4240675,0
+SDOW.US,D,20231006,000000,84.4064,85.8288,80.4164,81.5608,4093654.4057203,0
+SDOW.US,D,20231009,000000,82.4268,82.6432,79.8596,80.0452,1881630.7279209,0
+SDOW.US,D,20231010,000000,79.3032,80.1716,78.0348,79.1792,2179317.529133,0
+SDOW.US,D,20231011,000000,78.6844,80.1376,78.2512,78.808,2179385.1024843,0
+SDOW.US,D,20231012,000000,78.468,81.3444,78.468,80.1072,2465917.4509691,0
+SDOW.US,D,20231013,000000,79.334,80.7252,77.818,79.8908,3605578.5555962,0
+SDOW.US,D,20231016,000000,78.4916,78.7156,76.9364,77.7564,2408511.7874722,0
+SDOW.US,D,20231017,000000,78.7772,78.7772,76.612,77.6328,2449662.0185119,0
+SDOW.US,D,20231018,000000,77.9108,80.4164,77.7252,79.9216,2839683.439496,0
+SDOW.US,D,20231019,000000,80.0764,82.1636,78.7156,81.932,3557126.5228059,0
+SDOW.US,D,20231020,000000,82.3032,84.004,81.7772,83.9424,2785074.1488002,0
+SDOW.US,D,20231023,000000,85.0252,85.7668,83.1492,85.4272,2777055.8755354,0
+SDOW.US,D,20231024,000000,84.2204,85.0864,82.8288,83.8184,2727196.7651141,0
+SDOW.US,D,20231025,000000,83.3236,85.0864,82.9524,84.716,3101723.5196488,0
+SDOW.US,D,20231026,000000,84.9628,87.128,84.3168,86.7568,2662847.8589414,0
+SDOW.US,D,20231027,000000,86.7568,90.4992,86.7568,89.7568,3102271.8660785,0
+SDOW.US,D,20231030,000000,87.9324,87.9632,84.932,85.5196,2893897.3129255,0
+SDOW.US,D,20231031,000000,85.7364,86.6948,84.4988,84.6844,2159269.5827486,0
+SDOW.US,D,20231101,000000,84.4372,84.994,82.5196,83.0144,3291291.3421861,0
+SDOW.US,D,20231102,000000,81.4988,81.8392,78.7852,78.8388,2454201.3957957,0
+SDOW.US,D,20231103,000000,77.6948,78.1892,76.674,77.354,2187776.1607925,0
+SDOW.US,D,20231106,000000,77.2304,77.9108,76.708,77.138,1344732.646503,0
+SDOW.US,D,20231107,000000,77.416,77.6636,76.4572,76.8596,1470366.0558645,0
+SDOW.US,D,20231108,000000,76.488,77.914,76.1788,77.1692,1444606.7063662,0
+SDOW.US,D,20231109,000000,76.674,78.856,76.6428,78.6532,2231758.0062376,0
+SDOW.US,D,20231110,000000,77.54,78.5604,75.7472,75.9932,1913604.8858344,0
+SDOW.US,D,20231113,000000,76.396,76.512,75.1272,75.6224,1534526.1446346,0
+SDOW.US,D,20231114,000000,73.086,73.6108,71.7252,72.4364,2206671.8037126,0
+SDOW.US,D,20231115,000000,72.0036,72.1584,71.0136,71.354,1446683.0511608,0
+SDOW.US,D,20231116,000000,71.88,72.3748,71.1372,71.6016,2075029.8624819,0
+SDOW.US,D,20231117,000000,71.354,72.0344,71.1064,71.632,1196703.3592873,0
+SDOW.US,D,20231120,000000,71.88,71.88,69.916,70.3332,1075654.268338,0
+SDOW.US,D,20231121,000000,70.6732,71.1064,70.6092,70.828,857650.99760024,0
+SDOW.US,D,20231122,000000,70.3332,70.512,69.5296,69.8692,1295214.3126955,0
+SDOW.US,D,20231124,000000,69.622,69.6524,69.096,69.2196,518705.65399586,0
+SDOW.US,D,20231127,000000,69.3436,69.8388,69.0608,69.498,974619.17543871,0
+SDOW.US,D,20231128,000000,69.4368,69.6992,68.4776,69.0652,1663437.0231931,0
+SDOW.US,D,20231129,000000,68.632,68.9728,67.9328,68.818,1670173.0193705,0
+SDOW.US,D,20231130,000000,67.7468,67.8588,65.7248,65.8796,3864597.2339885,0
+SDOW.US,D,20231201,000000,65.8484,65.9108,64.0548,64.1784,3750525.9806845,0
+SDOW.US,D,20231204,000000,65.2296,65.2608,64.2404,64.3948,2563146.1272898,0
+SDOW.US,D,20231205,000000,64.9204,65.506,64.6424,64.7972,2303707.1361861,0
+SDOW.US,D,20231206,000000,64.3948,65.4592,63.976,65.292,2208155.507584,0
+SDOW.US,D,20231207,000000,64.9828,65.5332,64.7352,65.0136,1761151.6456718,0
+SDOW.US,D,20231208,000000,65.1064,65.3228,64.0788,64.426,2722190.8407206,0
+SDOW.US,D,20231211,000000,64.1784,64.4876,63.4668,63.498,1482905.9239523,0
+SDOW.US,D,20231212,000000,63.2192,63.7456,62.5392,62.694,1832335.8064854,0
+SDOW.US,D,20231213,000000,62.6316,62.9412,60.034,60.034,3028119.3275696,0
+SDOW.US,D,20231214,000000,59.6008,60.312,59.1364,59.3228,4148990.1907719,0
+SDOW.US,D,20231215,000000,59.7244,59.9104,58.9208,59.3228,3194124.7428196,0
+SDOW.US,D,20231218,000000,59.0132,59.2604,58.7352,59.1364,2044971.3605803,0
+SDOW.US,D,20231219,000000,59.0752,59.106,57.9616,57.9924,1840473.7072143,0
+SDOW.US,D,20231220,000000,60.9436,62.84,60.0936,62.7748,3037003.5072242,0
+SDOW.US,D,20231221,000000,61.8592,62.7096,61.2292,61.2708,3309851.1405126,0
+SDOW.US,D,20231222,000000,61.4996,62.0208,60.6816,61.336,2424755.9792298,0
+SDOW.US,D,20231226,000000,61.4996,61.5324,60.3224,60.6492,1376321.2828861,0
+SDOW.US,D,20231227,000000,60.846,60.9764,60.0284,60.0936,2003189.9139662,0
+SDOW.US,D,20231228,000000,60.2736,60.3224,59.7016,59.9956,1674767.1632176,0
+SDOW.US,D,20231229,000000,60.0936,60.9108,59.8648,60.1264,2827181.3187758,0
+SDOW.US,D,20240102,000000,61.14,61.14,59.7344,60.0608,3066826.2266089,0
+SDOW.US,D,20240103,000000,60.7804,61.6304,60.5516,61.4668,4026083.0214052,0
+SDOW.US,D,20240104,000000,61.3036,61.4668,60.0772,61.4016,3633093.9272025,0
+SDOW.US,D,20240105,000000,61.4996,62.088,60.5844,61.3688,4275783.8372637,0
+SDOW.US,D,20240108,000000,62.0552,62.4808,60.29,60.29,3038278.6176493,0
+SDOW.US,D,20240109,000000,61.3036,61.8264,60.9628,61.1072,2413798.4100066,0
+SDOW.US,D,20240110,000000,61.042,61.14,60.0608,60.3224,2107591.1475334,0
+SDOW.US,D,20240111,000000,60.0936,61.7284,59.8976,60.3224,4100727.2944607,0
+SDOW.US,D,20240112,000000,60.2244,61.5648,59.8648,60.9764,3066185.1540612,0
+SDOW.US,D,20240116,000000,61.4996,62.9052,61.2052,62.1208,4265444.4014464,0
+SDOW.US,D,20240117,000000,63.1344,63.3116,62.1208,62.5784,3318185.3894871,0
+SDOW.US,D,20240118,000000,62.9384,63.396,61.4016,61.6632,4087002.9588893,0
+SDOW.US,D,20240119,000000,61.1072,61.7612,59.342,59.7668,3991853.8458211,0
+SDOW.US,D,20240122,000000,59.2436,59.5348,58.5572,59.0148,2956693.5720157,0
+SDOW.US,D,20240123,000000,59.4076,60.0608,59.1788,59.6036,2111809.5027706,0
+SDOW.US,D,20240124,000000,59.0148,60.11,58.8516,60.0284,3330679.8812064,0
+SDOW.US,D,20240125,000000,59.6692,60.2208,58.9496,58.9496,3487972.3526511,0
+SDOW.US,D,20240126,000000,59.2764,59.3092,58.2632,58.7532,3145443.8648679,0
+SDOW.US,D,20240129,000000,58.8516,59.0184,57.7072,57.7728,2226699.7353592,0
+SDOW.US,D,20240130,000000,58.0016,58.1644,57.0332,57.2168,2475779.9709701,0
+SDOW.US,D,20240131,000000,56.988,58.6552,56.6772,58.6228,4451879.0644044,0
+SDOW.US,D,20240201,000000,58.688,58.9296,57.0204,57.0532,3991897.8889732,0
+SDOW.US,D,20240202,000000,57.576,57.8868,55.8764,56.4644,4170801.4787725,0
+SDOW.US,D,20240205,000000,56.726,58.3932,56.71,57.74,2873610.4474993,0
+SDOW.US,D,20240206,000000,57.6416,57.8376,56.9552,57.086,2405292.8821071,0
+SDOW.US,D,20240207,000000,56.5628,56.8896,56.0728,56.432,2352955.2421835,0
+SDOW.US,D,20240208,000000,56.1704,57.0204,56.0728,56.2356,1573153.1882985,0
+SDOW.US,D,20240209,000000,56.334,56.9552,56.2028,56.53,2369960.180878,0
+SDOW.US,D,20240212,000000,56.726,56.726,55.3856,55.974,2018909.6490132,0
+SDOW.US,D,20240213,000000,57.3472,59.2928,57.2496,58.2956,4124736.0119093,0
+SDOW.US,D,20240214,000000,57.74,58.642,57.5112,57.6088,3345208.0043042,0
+SDOW.US,D,20240215,000000,57.3148,57.4456,55.9248,55.974,3179994.1884362,0
+SDOW.US,D,20240216,000000,56.1704,56.8244,55.7424,56.628,3494528.3593585,0
+SDOW.US,D,20240220,000000,56.9552,57.38,56.4808,56.8568,3565428.658628,0
+SDOW.US,D,20240221,000000,57.2168,57.9412,56.6936,56.726,2635081.9112306,0
+SDOW.US,D,20240222,000000,55.8108,55.9744,54.4148,54.8296,3751192.2752264,0
+SDOW.US,D,20240223,000000,54.3392,54.732,53.9144,54.6008,2630152.4425997,0
+SDOW.US,D,20240226,000000,54.568,55.0424,54.1184,54.8296,2161847.4172716,0
+SDOW.US,D,20240227,000000,55.026,55.7052,54.9932,55.2548,2428474.5670323,0
+SDOW.US,D,20240228,000000,56.0724,56.2256,55.2876,55.3528,2140003.5430922,0
+SDOW.US,D,20240229,000000,54.928,55.9404,54.7972,55.3204,2629390.5572389,0
+SDOW.US,D,20240301,000000,55.3528,55.778,54.6248,54.732,2930213.2385092,0
+SDOW.US,D,20240304,000000,55.582,55.582,54.7972,55.222,2048074.473813,0
+SDOW.US,D,20240305,000000,55.8108,57.5108,55.6504,56.988,3579329.7785184,0
+SDOW.US,D,20240306,000000,56.0068,57.0204,55.696,56.53,3651371.2236252,0
+SDOW.US,D,20240307,000000,55.8436,56.3664,55.5328,56.1052,3284751.4374832,0
+SDOW.US,D,20240308,000000,56.1704,56.4484,55.2864,56.3668,5728396.4235818,0
+SDOW.US,D,20240311,000000,56.8244,57.4456,56.056,56.138,3580118.2732836,0
+SDOW.US,D,20240312,000000,55.8108,56.4516,54.8952,55.1568,4079149.2084702,0
+SDOW.US,D,20240313,000000,54.7972,55.4836,54.3556,54.9608,2528801.1973173,0
+SDOW.US,D,20240314,000000,54.6664,56.53,54.6008,55.6148,3841459.9389337,0
+SDOW.US,D,20240315,000000,56.2356,56.9552,55.582,56.4972,4139049.7304957,0
+SDOW.US,D,20240318,000000,55.974,56.3504,55.7424,56.2356,2172855.7584618,0
+SDOW.US,D,20240319,000000,56.0396,56.3668,54.7972,54.8296,3589263.0385994,0
+SDOW.US,D,20240320,000000,57.8108,57.9848,55.6284,55.7588,3634316.0760505,0
+SDOW.US,D,20240321,000000,55.2716,55.4456,54.1932,54.6456,2586742.1915148,0
+SDOW.US,D,20240322,000000,54.68,56.002,54.576,56.002,2045842.4258125,0
+SDOW.US,D,20240325,000000,56.3148,56.75,56.1932,56.6976,1839324.2113786,0
+SDOW.US,D,20240326,000000,56.4196,56.8472,56.1756,56.7672,1756676.10207,0
+SDOW.US,D,20240327,000000,55.9324,56.1756,54.8544,54.8544,2691678.226058,0
+SDOW.US,D,20240328,000000,54.7496,55.1152,54.4712,54.7848,2207019.4922388,0
+SDOW.US,D,20240401,000000,54.8544,56.0892,54.7152,55.8628,2212214.7183167,0
+SDOW.US,D,20240402,000000,57.2888,57.9848,57.2368,57.4632,2396635.0381971,0
+SDOW.US,D,20240403,000000,57.4632,58.1936,56.8732,57.6024,2555452.3892979,0
+SDOW.US,D,20240404,000000,56.4892,60.2456,56.3844,60.0368,3503890.6311529,0
+SDOW.US,D,20240405,000000,59.898,60.0544,58.0192,58.7152,4359242.0132767,0
+SDOW.US,D,20240408,000000,58.698,58.9224,58.1988,58.6804,2315443.0641374,0
+SDOW.US,D,20240409,000000,58.4368,60.228,58.2976,58.8196,3344556.3736005,0
+SDOW.US,D,20240410,000000,60.5936,61.498,60.1412,60.8024,5161545.5114364,0
+SDOW.US,D,20240411,000000,60.4196,62.0628,60.1676,60.872,3720556.0814699,0
+SDOW.US,D,20240412,000000,61.95,63.6544,61.6768,63.1328,4527232.5852116,0
+SDOW.US,D,20240415,000000,61.4284,64.8004,61.1856,64.4544,5176384.2914712,0
+SDOW.US,D,20240416,000000,63.2372,64.6284,63.1396,64.176,5458285.4634118,0
+SDOW.US,D,20240417,000000,63.55,65.1156,63.0284,64.3848,5199828.2127247,0
+SDOW.US,D,20240418,000000,63.724,64.872,62.7584,64.3504,4568163.641468,0
+SDOW.US,D,20240419,000000,63.8976,64.2236,62.646,63.3068,4638878.9164668,0
+SDOW.US,D,20240422,000000,62.3676,63.2892,60.976,62.0196,4122883.5196121,0
+SDOW.US,D,20240423,000000,61.3936,61.776,60.4892,60.6976,3923354.7543734,0
+SDOW.US,D,20240424,000000,60.8024,61.7412,60.576,61.0112,3550243.1678684,0
+SDOW.US,D,20240425,000000,63.4112,64.4544,62.524,62.8892,4569886.279654,0
+SDOW.US,D,20240426,000000,62.924,63.0632,61.6372,62.1588,2438443.2254791,0
+SDOW.US,D,20240429,000000,61.8108,62.3324,61.376,61.4632,2322567.9209736,0
+SDOW.US,D,20240430,000000,62.124,64.2632,62.0196,64.2112,3709413.8437908,0
+SDOW.US,D,20240501,000000,64.2112,64.3504,61.5676,63.9328,5955615.8800285,0
+SDOW.US,D,20240502,000000,62.8196,63.9936,61.95,62.298,5268842.6987535,0
+SDOW.US,D,20240503,000000,59.8628,60.9416,59.5152,60.176,6188182.9597417,0
+SDOW.US,D,20240506,000000,59.4108,60.1064,59.22,59.3764,2550643.2618655,0
+SDOW.US,D,20240507,000000,59.0628,59.4456,58.7848,59.2372,2791920.1290423,0
+SDOW.US,D,20240508,000000,59.4804,59.5324,58.2976,58.5064,2687755.1418314,0
+SDOW.US,D,20240509,000000,58.7848,58.7848,56.872,56.976,2339914.7610108,0
+SDOW.US,D,20240510,000000,56.4892,57.0012,56.2108,56.5236,3050847.4253625,0
+SDOW.US,D,20240513,000000,56.0368,57.0148,55.954,56.8368,1877309.0733544,0
+SDOW.US,D,20240514,000000,56.8368,57.1848,56.1112,56.4196,2511569.3889671,0
+SDOW.US,D,20240515,000000,55.7588,55.8628,54.75,54.8544,2782914.514694,0
+SDOW.US,D,20240516,000000,54.7152,55.028,54.228,54.9584,2925219.0333306,0
+SDOW.US,D,20240517,000000,54.7848,55.0804,54.4368,54.4368,2347710.906259,0
+SDOW.US,D,20240520,000000,54.5408,55.3412,54.1584,55.2368,2517447.1155546,0
+SDOW.US,D,20240521,000000,55.2368,55.3932,54.8716,54.9584,1752013.3068867,0
+SDOW.US,D,20240522,000000,55.3412,56.3672,54.9688,55.898,2661220.4189863,0
+SDOW.US,D,20240523,000000,55.8628,58.7152,55.8284,58.4716,5474147.4192316,0
+SDOW.US,D,20240524,000000,58.3324,58.8196,57.8804,58.576,3737237.6703786,0
+SDOW.US,D,20240528,000000,58.9932,60.2456,58.802,59.55,4046708.5280263,0
+SDOW.US,D,20240529,000000,61.0112,61.5676,60.8856,61.3936,3748379.9080577,0
+SDOW.US,D,20240530,000000,62.9588,63.4632,62.4716,62.9588,4287398.9162479,0
+SDOW.US,D,20240531,000000,62.7156,63.1328,60.002,60.0716,4517482.0850922,0
+SDOW.US,D,20240603,000000,59.9324,62.2284,59.9152,60.7328,4420765.0931222,0
+SDOW.US,D,20240604,000000,61.324,61.5328,59.6892,60.1064,3886050.3804794,0
+SDOW.US,D,20240605,000000,59.6544,60.872,59.4456,59.6892,3343377.6658964,0
+SDOW.US,D,20240606,000000,59.5848,60.0372,58.75,59.3412,3725216.8642254,0
+SDOW.US,D,20240607,000000,59.6544,60.1064,58.3672,59.7932,4491649.9870345,0
+SDOW.US,D,20240610,000000,60.1064,60.4508,59.4456,59.5152,3023598.0031632,0
+SDOW.US,D,20240611,000000,60.2456,61.5328,60.002,60.1064,2756519.7993249,0
+SDOW.US,D,20240612,000000,58.402,60.7152,58.2976,60.2804,5328769.0608946,0
+SDOW.US,D,20240613,000000,60.7672,61.7588,60.3328,60.6632,2558370.6970792,0
+SDOW.US,D,20240614,000000,61.8456,62.332,60.942,61.0456,3544258.4951186,0
+SDOW.US,D,20240617,000000,61.6024,61.7064,59.724,60.002,2633745.317385,0
+SDOW.US,D,20240618,000000,59.9324,60.3328,59.3412,59.7932,2833926.1092269,0
+SDOW.US,D,20240620,000000,60.0368,60.2104,58.0192,58.5064,3443041.7146161,0
+SDOW.US,D,20240621,000000,58.3672,58.9236,58.0192,58.5064,3375580.2478598,0
+SDOW.US,D,20240624,000000,58.0544,58.2976,56.658,57.3584,3401620.2009589,0
+SDOW.US,D,20240625,000000,57.6024,59.2196,57.324,58.7152,3163821.383978,0
+SDOW.US,D,20240626,000000,62.2968,62.7436,61.4784,61.7012,2498059.5305464,0
+SDOW.US,D,20240627,000000,62.0364,62.2596,61.1808,61.5896,2794991.2941874,0
+SDOW.US,D,20240628,000000,61.776,62.7992,60.3988,61.8876,6259976.9807945,0
+SDOW.US,D,20240701,000000,61.478,62.3712,60.3988,61.7384,4914535.4593804,0
+SDOW.US,D,20240702,000000,62.1108,62.1852,60.9572,60.9572,2814394.8352537,0
+SDOW.US,D,20240703,000000,60.8084,61.534,60.6592,61.2176,2271144.8599881,0
+SDOW.US,D,20240705,000000,61.1432,61.8876,60.786,60.92,3052132.4838831,0
+SDOW.US,D,20240708,000000,60.622,61.4036,59.5428,61.0688,2874350.4846361,0
+SDOW.US,D,20240709,000000,61.2176,62.0176,60.3804,61.3292,2211629.3634989,0
+SDOW.US,D,20240710,000000,61.3664,61.5152,59.2452,59.3568,3207779.7369314,0
+SDOW.US,D,20240711,000000,59.2824,59.822,58.65,59.208,5703030.4041123,0
+SDOW.US,D,20240712,000000,58.7616,59.0964,57.068,58.1288,5795701.9355152,0
+SDOW.US,D,20240715,000000,57.3472,57.6824,56.7148,57.31,6901381.8573893,0
+SDOW.US,D,20240716,000000,56.6404,56.6404,54.0352,54.1468,6735865.0221583,0
+SDOW.US,D,20240717,000000,54.6308,54.6308,53.1048,53.2536,6727503.9981823,0
+SDOW.US,D,20240718,000000,53.812,55.5796,52.566,55.3376,6283527.5790043,0
+SDOW.US,D,20240719,000000,55.896,57.31,55.6356,56.938,5260074.021798,0
+SDOW.US,D,20240722,000000,56.454,57.2356,56.1564,56.4168,4547897.2355901,0
+SDOW.US,D,20240723,000000,56.3796,56.8448,55.9668,56.7148,3167086.2852565,0
+SDOW.US,D,20240724,000000,57.496,59.022,57.124,58.7616,5053340.0120661,0
+SDOW.US,D,20240725,000000,58.836,58.966,56.304,58.4264,6444411.7915985,0
+SDOW.US,D,20240726,000000,57.5332,57.5704,54.9732,55.71,7921880.6397398,0
+SDOW.US,D,20240729,000000,55.3748,56.6032,55.3004,55.9704,4693450.2618779,0
+SDOW.US,D,20240730,000000,55.8216,56.082,54.6308,55.226,5350460.4126612,0
+SDOW.US,D,20240731,000000,55.1144,55.5796,53.3272,54.7424,6197271.8537544,0
+SDOW.US,D,20240801,000000,54.2584,57.8308,53.812,56.9008,6269045.258992,0
+SDOW.US,D,20240802,000000,58.4264,61.0872,58.2404,59.58,8499309.3739189,0
+SDOW.US,D,20240805,000000,64.4552,65.1252,62.6876,64.1204,12634210.451144,0
+SDOW.US,D,20240806,000000,64.0088,64.604,60.4732,62.7432,7015157.6182963,0
+SDOW.US,D,20240807,000000,61.5152,64.0468,60.4732,63.86,6143777.9605522,0
+SDOW.US,D,20240808,000000,63.004,63.1156,60.2128,60.5476,5845214.8365848,0
+SDOW.US,D,20240809,000000,60.8084,61.5896,59.7104,60.3244,3982200.268911,0
+SDOW.US,D,20240812,000000,60.0268,61.5152,59.9896,61.0316,3521681.8398999,0
+SDOW.US,D,20240813,000000,60.436,60.9012,59.0032,59.1708,3506135.4139919,0
+SDOW.US,D,20240814,000000,59.1336,59.3196,57.8124,58.166,3913636.6477451,0
+SDOW.US,D,20240815,000000,56.1564,56.8636,55.5612,55.6356,3564795.0576332,0
+SDOW.US,D,20240816,000000,55.9332,56.1572,55.0028,55.2632,3195917.9120441,0
+SDOW.US,D,20240819,000000,55.04,55.0772,54.2584,54.37,2448796.5331342,0
+SDOW.US,D,20240820,000000,54.5564,54.9096,54.2584,54.6308,2297684.3596822,0
+SDOW.US,D,20240821,000000,54.3328,55.0216,54.0464,54.4444,3116355.5741063,0
+SDOW.US,D,20240822,000000,54.1468,55.6724,53.8864,55.1144,3055839.3881334,0
+SDOW.US,D,20240823,000000,54.4072,54.7052,53.198,53.3652,4685047.3185788,0
+SDOW.US,D,20240826,000000,53.2164,53.5144,52.398,53.1048,3262301.4596919,0
+SDOW.US,D,20240827,000000,53.2164,53.6512,52.956,53.0676,3301229.7316626,0
+SDOW.US,D,20240828,000000,53.1608,54.7048,52.6768,53.7004,3950266.3434957,0
+SDOW.US,D,20240829,000000,52.5096,53.7188,51.7532,52.7328,5916814.3841168,0
+SDOW.US,D,20240830,000000,52.5468,53.496,51.8024,51.914,4026649.7994269,0
+SDOW.US,D,20240903,000000,52.6956,54.798,52.3604,54.2212,5419339.772319,0
+SDOW.US,D,20240904,000000,54.3328,54.6492,53.3096,54.1468,5003739.7790732,0
+SDOW.US,D,20240905,000000,53.8492,55.9516,53.7004,54.9284,4473449.5925055,0
+SDOW.US,D,20240906,000000,54.854,56.9564,54.0168,56.6776,7528504.3368976,0
+SDOW.US,D,20240909,000000,55.4492,56.0076,53.998,54.7424,5694583.6604948,0
+SDOW.US,D,20240910,000000,54.3328,56.454,54.3328,55.1516,4678072.3194034,0
+SDOW.US,D,20240911,000000,55.5984,58.1848,54.4816,54.7424,5375171.5849528,0
+SDOW.US,D,20240912,000000,54.5936,55.4864,53.6632,53.7004,4117242.2936291,0
+SDOW.US,D,20240913,000000,53.5144,53.5888,52.0628,52.584,4555969.6611489,0
+SDOW.US,D,20240916,000000,52.0628,52.3604,51.2628,51.6908,3295623.5596167,0
+SDOW.US,D,20240917,000000,51.3932,52.3232,50.9652,51.8024,4005473.8233889,0
+SDOW.US,D,20240918,000000,51.7652,52.4536,50.4032,52.2488,5639866.5829398,0
+SDOW.US,D,20240919,000000,50.0532,51.0504,49.756,50.3136,4854628.7158751,0
+SDOW.US,D,20240920,000000,50.6116,50.9464,49.9416,50.2392,3757966.2853263,0
+SDOW.US,D,20240923,000000,50.0532,50.426,49.83,50.016,3482961.2835498,0
+SDOW.US,D,20240924,000000,49.8672,50.3136,49.4952,49.7184,2634417.1770992,0
+SDOW.US,D,20240925,000000,52.4,53.924,52.24,53.68,3189621.75,0
+SDOW.US,D,20240926,000000,52.88,53.26,52.52,52.72,3820271.25,0
+SDOW.US,D,20240927,000000,52.36,52.56,51.08,52.28,4233566,0
+SDOW.US,D,20240930,000000,52.52,53.7284,52.18,52.28,4475250.75,0
+SDOW.US,D,20241001,000000,52.56,53.7188,52.28,52.92,6458877,0
+SDOW.US,D,20241002,000000,52.8,53.64,52.52,52.76,4545769.75,0
+SDOW.US,D,20241003,000000,53.36,54.14,53.054,53.52,5383008.25,0
+SDOW.US,D,20241004,000000,52.68,53.6956,52.2,52.28,6559422,0
+SDOW.US,D,20241007,000000,52.76,54.2,52.46,53.72,3966258.5,0
+SDOW.US,D,20241008,000000,53.364,54.04,53.08,53.24,3133420.25,0
+SDOW.US,D,20241009,000000,53.24,53.58,51.48,51.64,4690898.5,0
+SDOW.US,D,20241010,000000,51.72,52.44,51.6916,51.88,3549100.25,0
+SDOW.US,D,20241011,000000,51.72,51.8,50.32,50.48,4121044.25,0
+SDOW.US,D,20241014,000000,50.64,51.04,49.48,49.68,3269349.75,0
+SDOW.US,D,20241015,000000,50.24,51.04,49.98,50.88,4858159.5,0
+SDOW.US,D,20241016,000000,51,51.12,49.64,49.8,3353400,0
+SDOW.US,D,20241017,000000,49.16,49.64,49.04,49.24,3226690,0
+SDOW.US,D,20241018,000000,49.28,49.96,48.96,49.16,2951234.25,0
+SDOW.US,D,20241021,000000,49.28,50.52,49.06,50.32,3758216.5,0
+SDOW.US,D,20241022,000000,50.96,51.1196,49.9204,50.32,3197830.75,0
+SDOW.US,D,20241023,000000,51.16,52.58,50.92,51.84,4420299,0
+SDOW.US,D,20241024,000000,52.12,53.04,51.98,52.32,4152043.5,0
+SDOW.US,D,20241025,000000,51.8,53.66,51.6,53.36,4239376.5,0
+SDOW.US,D,20241028,000000,52.52,52.64,52.04,52.36,4210635,0
+SDOW.US,D,20241029,000000,53,53.2,52.0084,52.92,3958967.75,0
+SDOW.US,D,20241030,000000,53.16,53.32,52.14,53.24,4354655,0
+SDOW.US,D,20241031,000000,54.2,55.078,53.9212,54.8,4473990,0
+SDOW.US,D,20241101,000000,54.12,54.24,52.68,53.84,5468530.75,0
+SDOW.US,D,20241104,000000,54.04,55.36,53.88,54.76,4809211,0
+SDOW.US,D,20241105,000000,54.68,54.9196,52.98,53.08,4807267,0
+SDOW.US,D,20241106,000000,48.48,48.8,47.28,47.52,8551432,0
+SDOW.US,D,20241107,000000,47.41,47.77,47.18,47.48,2084533,0
+SDOW.US,D,20241108,000000,47.25,47.54,46.18,46.66,4124695,0
+SDOW.US,D,20241111,000000,46.1,46.1,45.1452,45.73,3989630,0
+SDOW.US,D,20241112,000000,45.6,46.985,45.39,46.89,3992368,0
+SDOW.US,D,20241113,000000,46.73,47.2,46.21,46.78,2948385,0
+SDOW.US,D,20241114,000000,46.54,47.65,46.43,47.47,2187075,0
+SDOW.US,D,20241115,000000,48.02,48.8,47.84,48.47,3052135,0
+SDOW.US,D,20241118,000000,48.63,48.94,48.23,48.63,2194161,0
+SDOW.US,D,20241119,000000,49.79,50.18,48.66,49.1,2741100,0
+SDOW.US,D,20241120,000000,48.9,49.775,48.405,48.61,3405808,0
+SDOW.US,D,20241121,000000,48.1,48.86,46.555,47.1,5753930,0
+SDOW.US,D,20241122,000000,46.94,47.025,45.67,45.8,5309054,0
+SDOW.US,D,20241125,000000,44.75,45.11,44.19,44.46,4767932,0
+SDOW.US,D,20241126,000000,44.77,45.34,43.95,44.08,3446723,0
+SDOW.US,D,20241127,000000,44.04,44.55,43.6001,44.46,2743736,0
+SDOW.US,D,20241129,000000,44.36,44.37,43.4618,43.81,1823157,0
+SDOW.US,D,20241202,000000,43.69,44.475,43.57,44.25,2770657,0
+SDOW.US,D,20241203,000000,44.13,44.89,44,44.51,2237739,0
+SDOW.US,D,20241204,000000,43.94,44.26,43.44,43.63,3493952,0
+SDOW.US,D,20241205,000000,43.76,44.39,43.4997,44.3,1463568,0
+SDOW.US,D,20241206,000000,44.13,44.9216,43.9701,44.82,3170894,0
+SDOW.US,D,20241209,000000,44.69,45.555,44.5,45.48,1961875,0
+SDOW.US,D,20241210,000000,45.67,46.14,45.27,45.94,2370874,0
+SDOW.US,D,20241211,000000,45.81,46.33,45.61,46.32,3572348,0
+SDOW.US,D,20241212,000000,46.34,47.09,46.14,47.05,2091352,0
+SDOW.US,D,20241213,000000,46.9,47.53,46.69,47.4,2359197,0
+SDOW.US,D,20241216,000000,47.31,47.86,46.99,47.74,2247938,0
+SDOW.US,D,20241217,000000,48.47,49.04,48.26,48.68,2251284,0
+SDOW.US,D,20241218,000000,48.56,52.58,47.8652,52.5,4205822,0
+SDOW.US,D,20241219,000000,51.33,52.455,50.78,52.41,5192741,0
+SDOW.US,D,20241220,000000,52.98,53.08,49.25,50.55,4931242,0
+SDOW.US,D,20241223,000000,49.86,50.64,49.115,49.32,2105385,0
+SDOW.US,D,20241224,000000,49.35,49.54,48.07,48.11,1064178,0
+SDOW.US,D,20241226,000000,48.63,48.65,47.73,47.9,1279441,0
+SDOW.US,D,20241227,000000,48.81,49.86,48.26,49.01,2367557,0
+SDOW.US,D,20241230,000000,50.59,51.6,49.84,50.5,2812225,0
+SDOW.US,D,20241231,000000,50.13,51.15,49.845,50.66,2464188,0
+SDOW.US,D,20250102,000000,49.66,52.04,49.42,51.27,3321021,0
+SDOW.US,D,20250103,000000,50.59,51.17,49.9,50.13,1961868,0
+SDOW.US,D,20250106,000000,49.56,50.51,48.745,50.16,1913574,0
+SDOW.US,D,20250107,000000,49.54,51.33,49.39,50.8,2909291,0
+SDOW.US,D,20250108,000000,50.82,51.57,50.4,50.55,2104263,0
+SDOW.US,D,20250110,000000,51.27,53.22,51.2599,53.04,3243916,0
+SDOW.US,D,20250113,000000,53.29,53.39,51.61,51.72,2541663,0
+SDOW.US,D,20250114,000000,51.01,52.22,50.78,50.91,2426358,0
+SDOW.US,D,20250115,000000,48.64,49.0159,48.04,48.41,3422825,0
+SDOW.US,D,20250116,000000,48.47,48.9,48.19,48.64,2012877,0
+SDOW.US,D,20250117,000000,47.67,47.86,47.045,47.64,2820459,0
+SDOW.US,D,20250121,000000,47.09,47.1,45.7601,45.81,2879130,0
+SDOW.US,D,20250122,000000,45.45,45.79,45.2812,45.48,1700494,0
+SDOW.US,D,20250123,000000,45.44,45.47,44.25,44.28,2318797,0
+SDOW.US,D,20250124,000000,44.51,44.925,44.29,44.7,1734235,0
+SDOW.US,D,20250127,000000,45.76,45.79,43.755,43.8,3543464,0
+SDOW.US,D,20250128,000000,43.8,44.1099,43.0506,43.47,1939144,0
+SDOW.US,D,20250129,000000,43.54,44.23,43.12,43.84,2651750,0
+SDOW.US,D,20250130,000000,44.04,44.09,42.98,43.38,2369293,0
+SDOW.US,D,20250131,000000,43.06,44.52,42.97,44.43,3202121,0
+SDOW.US,D,20250203,000000,46.08,46.42,44.2845,44.78,6125596,0
+SDOW.US,D,20250204,000000,44.8,45.095,44.27,44.41,1996438,0
+SDOW.US,D,20250205,000000,44.37,45.06,43.45,43.51,1794887,0
+SDOW.US,D,20250206,000000,43.34,44.47,43.22,43.88,2147629,0
+SDOW.US,D,20250207,000000,43.83,45.31,43.625,45.19,3228699,0
+SDOW.US,D,20250210,000000,44.39,45.22,44.2414,44.71,1954627,0
+SDOW.US,D,20250211,000000,45.15,45.185,44.205,44.32,1668781,0
+SDOW.US,D,20250212,000000,45.47,45.845,44.75,45.06,2469764,0
+SDOW.US,D,20250213,000000,44.61,45.09,43.83,44.04,2313110,0
+SDOW.US,D,20250214,000000,44.12,44.64,43.85,44.5,1423618,0
+SDOW.US,D,20250218,000000,44.7,45.19,44.4799,44.5,1765410,0
+SDOW.US,D,20250219,000000,44.86,45.21,44.269,44.31,1545421,0
+SDOW.US,D,20250220,000000,44.74,46.31,44.63,45.6,1902435,0
+SDOW.US,D,20250221,000000,46.47,48.2446,46.37,48,2686771,0
+SDOW.US,D,20250224,000000,47.47,48.295,47.13,47.88,2625671,0
+SDOW.US,D,20250225,000000,47.6,48.54,46.93,47.39,2720728,0
+SDOW.US,D,20250226,000000,47.32,48.44,46.64,47.98,2820515,0
+SDOW.US,D,20250227,000000,47.99,48.755,46.56,48.68,3870108,0
+SDOW.US,D,20250228,000000,48.5,49.195,46.56,46.69,4366516,0
+SDOW.US,D,20250303,000000,46.36,49.58,45.9999,48.74,4044864,0
+SDOW.US,D,20250304,000000,49.59,51.5653,49.09,50.96,5749921,0
+SDOW.US,D,20250305,000000,51.12,51.395,48.8274,49.28,3250283,0
+SDOW.US,D,20250306,000000,50.73,51.45,49.4,50.79,4280332,0
+SDOW.US,D,20250307,000000,51.55,52.29,49.69,50.08,5876659,0
+SDOW.US,D,20250310,000000,51.79,54.16,50.85,53.12,3365448,0
+SDOW.US,D,20250311,000000,53.59,55.93,53.36,54.98,4662631,0
+SDOW.US,D,20250312,000000,54.13,56.7,53.87,55.33,4110007,0
+SDOW.US,D,20250313,000000,55.6,58.04,55.26,57.42,2562637,0
+SDOW.US,D,20250314,000000,56.62,57.06,54.5066,54.74,3291249,0
+SDOW.US,D,20250317,000000,54.88,54.95,52.61,53.24,1953172,0
+SDOW.US,D,20250318,000000,53.55,54.95,53.47,54.28,1768472,0
+SDOW.US,D,20250319,000000,53.89,54.24,51.97,52.77,2373115,0
+SDOW.US,D,20250320,000000,53.76,53.88,51.79,52.9,2040264,0
+SDOW.US,D,20250321,000000,54.24,54.95,52.755,52.88,2518237,0
+SDOW.US,D,20250324,000000,51.53,51.72,50.44,50.71,2647037,0
+SDOW.US,D,20250325,000000,50.43,51.12,50.25,50.62,1684227,0
+SDOW.US,D,20250326,000000,49.84,50.96,49.2,50.59,2482998,0
+SDOW.US,D,20250327,000000,50.8,51.6001,50.29,51.08,2466513,0
+SDOW.US,D,20250328,000000,51.49,53.93,51.34,53.77,3110561,0
+SDOW.US,D,20250331,000000,55.14,55.425,51.59,52.19,2877010,0
+SDOW.US,D,20250401,000000,52.73,53.995,51.665,52.28,3260586,0
+SDOW.US,D,20250402,000000,53.52,53.6,50.79,51.44,3633978,0
+SDOW.US,D,20250403,000000,55.465,57.65,55.2419,57.5,4535880,0
+SDOW.US,D,20250404,000000,62.035,67.25,61.31,67.05,6548593,0
+SDOW.US,D,20250407,000000,73.28,75.95,62.32,68.96,19075581,0
+SDOW.US,D,20250408,000000,61.45,73.6397,60.97,70.59,14757046,0
+SDOW.US,D,20250409,000000,73.27,73.28,53.09,54.14,15640281,0
+SDOW.US,D,20250410,000000,56.67,62.75,56.42,58.16,16007226,0
+SDOW.US,D,20250411,000000,58.89,59.65,54.6,55.56,9664167,0
+SDOW.US,D,20250414,000000,53.21,55.65,53.11,54.09,3210063,0
+SDOW.US,D,20250415,000000,53.99,54.895,53.1,54.8,3164979,0
+SDOW.US,D,20250416,000000,55.44,58.78,54.62,57.68,2652226,0
+SDOW.US,D,20250417,000000,60,60.89,58.78,60.04,2803083,0
+SDOW.US,D,20250421,000000,61.47,66.09,61.33,64.59,2484054,0
+SDOW.US,D,20250422,000000,62.35,62.8,58.985,59.43,3308732,0
+SDOW.US,D,20250423,000000,56.08,58.09,54.06,57.63,3783663,0
+SDOW.US,D,20250424,000000,57.84,58.555,55.12,55.48,1878599,0
+SDOW.US,D,20250425,000000,55.95,57.0803,55.35,55.46,2234562,0
+SDOW.US,D,20250428,000000,55.18,56.47,54.2,55,2203459,0
+SDOW.US,D,20250429,000000,54.985,55.05,53.37,53.84,1956356,0
+SDOW.US,D,20250430,000000,55.04,56.95,52.84,53.42,3304697,0
+SDOW.US,D,20250501,000000,52.57,53.16,51.62,52.97,1392858,0
+SDOW.US,D,20250502,000000,51.37,51.92,50.56,50.93,2123029,0
+SDOW.US,D,20250505,000000,51.71,51.85,50.39,51.17,1976357,0
+SDOW.US,D,20250506,000000,52.62,52.9899,51.45,52.7,1603656,0
+SDOW.US,D,20250507,000000,52.13,52.74,51,51.65,2113973,0
+SDOW.US,D,20250508,000000,50.9,51.46,49.1501,50.6,2371184,0
+SDOW.US,D,20250509,000000,50.465,51.53,50.2056,51.18,1467302,0
+SDOW.US,D,20250512,000000,47.32,48.04,46.84,46.86,2620077,0
+SDOW.US,D,20250513,000000,47.36,47.79,46.9625,47.77,2111139,0
+SDOW.US,D,20250514,000000,47.6,48.4244,47.39,48.11,1852152,0
+SDOW.US,D,20250515,000000,48.83,48.84,47.07,47.14,2138682,0
+SDOW.US,D,20250516,000000,47.03,47.42,46,46.05,1572081,0
+SDOW.US,D,20250519,000000,47.01,47.03,45.41,45.6,1844084,0
+SDOW.US,D,20250520,000000,45.84,46.59,45.59,45.96,996984,0
+SDOW.US,D,20250521,000000,47.245,48.86,46.77,48.64,1953029,0
+SDOW.US,D,20250522,000000,48.99,49.15,47.85,48.66,1502392,0
+SDOW.US,D,20250523,000000,50.45,50.5,48.98,49.6,2227166,0
+SDOW.US,D,20250527,000000,48.06,48.61,46.94,46.94,1772291,0
+SDOW.US,D,20250528,000000,47.02,47.99,46.64,47.77,1456392,0
+SDOW.US,D,20250529,000000,47.45,48.7693,47.27,47.43,1541794,0
+SDOW.US,D,20250530,000000,47.61,48.5003,46.9,47.38,2465021,0
+SDOW.US,D,20250602,000000,47.91,48.67,47.0799,47.09,1549807,0
+SDOW.US,D,20250603,000000,47.35,47.55,46.24,46.36,1580532,0
+SDOW.US,D,20250604,000000,46.27,46.76,46.0165,46.74,1508915,0
+SDOW.US,D,20250605,000000,46.45,47.45,46.155,47.06,2703740,0
+SDOW.US,D,20250606,000000,45.885,46.29,45.12,45.68,2016125,0
+SDOW.US,D,20250609,000000,45.65,46.3264,45.27,45.7,1574582,0
+SDOW.US,D,20250610,000000,45.75,45.88,45.17,45.32,1467440,0
+SDOW.US,D,20250611,000000,45.31,45.79,44.58,45.36,2251949,0
+SDOW.US,D,20250612,000000,45.82,46.21,45.08,45.08,1595963,0
+SDOW.US,D,20250613,000000,46.55,47.95,46.28,47.56,2942287,0
+SDOW.US,D,20250616,000000,46.84,46.88,45.79,46.43,1747595,0
+SDOW.US,D,20250617,000000,47.04,47.74,46.41,47.48,1733220,0
+SDOW.US,D,20250618,000000,47.33,47.85,46.47,47.64,2155641,0
+SDOW.US,D,20250620,000000,47.11,47.99,46.85,47.65,1508336,0
+SDOW.US,D,20250623,000000,47.59,48.3904,46.25,46.35,2509527,0
+SDOW.US,D,20250624,000000,45.44,45.71,44.41,44.71,1916542,0
+SDOW.US,D,20250625,000000,44.34,45.02,44.3,44.61,997354,0
+SDOW.US,D,20250626,000000,44.34,44.34,43.3016,43.37,1508211,0
+SDOW.US,D,20250627,000000,43.06,43.08,41.74,42.23,2335091,0
+SDOW.US,D,20250630,000000,41.53,42.02,41.3,41.47,1548396,0
+SDOW.US,D,20250701,000000,41.6,41.64,39.98,40.26,3664732,0
+SDOW.US,D,20250702,000000,40.36,40.71,40.16,40.36,2061978,0
+SDOW.US,D,20250703,000000,40.16,40.17,39.3,39.52,1775013,0
+SDOW.US,D,20250707,000000,39.715,41.23,39.58,40.57,2213667,0
+SDOW.US,D,20250708,000000,40.71,41.1598,40.52,41.08,1657412,0
+SDOW.US,D,20250709,000000,40.52,41.1,40.19,40.48,1779444,0
+SDOW.US,D,20250710,000000,40.54,40.72,39.6112,39.97,1870938,0
+SDOW.US,D,20250711,000000,40.78,41.025,40.57,40.79,1343551,0
+SDOW.US,D,20250714,000000,40.96,41.12,40.5,40.53,1380684,0
+SDOW.US,D,20250715,000000,40.56,41.78,40.41,41.77,1953205,0
+SDOW.US,D,20250716,000000,41.32,42.52,41.1,41.16,3255994,0
+SDOW.US,D,20250717,000000,41.29,41.3,40.29,40.41,1631390,0
+SDOW.US,D,20250718,000000,40.26,41.2402,40.24,40.94,2365187,0
+SDOW.US,D,20250721,000000,40.7,40.99,40.2,40.92,1670932,0
+SDOW.US,D,20250722,000000,41.09,41.1,40.38,40.52,2022241,0
+SDOW.US,D,20250723,000000,39.9,40.15,39.09,39.1,3255435,0
+SDOW.US,D,20250724,000000,39.92,40.02,39.4,39.91,1737012,0
+SDOW.US,D,20250725,000000,39.85,40.15,39.36,39.45,1302643,0
+SDOW.US,D,20250728,000000,39.58,39.91,39.36,39.65,1246228,0
+SDOW.US,D,20250729,000000,39.595,40.3999,39.55,40.17,1851819,0
+SDOW.US,D,20250730,000000,40.12,41.22,39.945,40.66,1905397,0
+SDOW.US,D,20250731,000000,40.54,41.83,40.285,41.6,2492678,0
+SDOW.US,D,20250801,000000,42.69,43.92,42.68,43.26,3354613,0
+SDOW.US,D,20250804,000000,42.64,42.71,41.45,41.48,2183899,0
+SDOW.US,D,20250805,000000,41.52,42.22,41.17,41.67,2453941,0
+SDOW.US,D,20250806,000000,41.44,42,41.19,41.48,1953006,0
+SDOW.US,D,20250807,000000,40.85,42.61,40.65,42.1,2151385,0
+SDOW.US,D,20250808,000000,41.88,42.02,41.2891,41.57,2412499,0
+SDOW.US,D,20250811,000000,41.46,42.339,41.3,42.12,1893837,0
+SDOW.US,D,20250812,000000,41.65,41.79,40.6519,40.81,2549749,0
+SDOW.US,D,20250813,000000,40.32,40.42,39.445,39.51,3003038,0
+SDOW.US,D,20250814,000000,39.96,40.1656,39.47,39.59,2642014,0
+SDOW.US,D,20250815,000000,38.84,39.62,38.81,39.47,2559640,0
+SDOW.US,D,20250818,000000,39.54,39.73,39.38,39.61,1451730,0
+SDOW.US,D,20250819,000000,39.44,39.86,38.825,39.59,2748968,0
+SDOW.US,D,20250820,000000,39.47,40.02,39.2782,39.59,3233836,0
+SDOW.US,D,20250821,000000,40.02,40.52,39.67,39.95,2965547,0
+SDOW.US,D,20250822,000000,39.36,39.38,37.3742,37.7,6363724,0
+SDOW.US,D,20250825,000000,37.96,38.61,37.821,38.58,1870753,0
+SDOW.US,D,20250826,000000,38.7,38.75,38.18,38.27,1991627,0
+SDOW.US,D,20250827,000000,38.33,38.34,37.735,37.89,1735662,0
+SDOW.US,D,20250828,000000,37.78,38.2,37.6111,37.71,1593007,0
+SDOW.US,D,20250829,000000,37.94,38.4,37.78,37.95,2157257,0
+SDOW.US,D,20250902,000000,38.99,39.4551,38.58,38.6,2221273,0
+SDOW.US,D,20250903,000000,38.79,39.39,38.585,38.7,1613722,0
+SDOW.US,D,20250904,000000,38.66,38.88,37.7,37.77,1773535,0
+SDOW.US,D,20250905,000000,37.78,38.81,37.42,38.32,3426535,0
+SDOW.US,D,20250908,000000,38.24,38.68,38,38.03,1763919,0
+SDOW.US,D,20250909,000000,38.11,38.29,37.47,37.59,3402140,0
+SDOW.US,D,20250910,000000,37.68,38.4103,37.63,38.14,1875929,0
+SDOW.US,D,20250911,000000,37.9,37.95,36.5398,36.62,4022865,0
+SDOW.US,D,20250912,000000,36.84,37.35,36.74,37.29,2384760,0
+SDOW.US,D,20250915,000000,37.15,37.435,36.93,37.13,1331872,0
+SDOW.US,D,20250916,000000,37.14,37.705,36.995,37.47,1407755,0
+SDOW.US,D,20250917,000000,37.24,37.6796,36.25,36.86,5798713,0
+SDOW.US,D,20250918,000000,36.87,37.04,36.16,36.55,3813618,0
+SDOW.US,D,20250919,000000,36.28,36.72,36.03,36.23,2418501,0
+SDOW.US,D,20250922,000000,36.65,36.8953,35.92,36.07,1631733,0
+SDOW.US,D,20250923,000000,35.96,36.4565,35.31,36.25,2230684,0
+SDOW.US,D,20250924,000000,35.75,36.36,35.52,36.32,1636266,0
+SDOW.US,D,20250925,000000,36.59,37.11,36.315,36.72,2620166,0
+SDOW.US,D,20250926,000000,36.31,36.54,35.8,36.07,2848776,0
+SDOW.US,D,20250929,000000,35.74,36.31,35.73,35.9,1864062,0
+SDOW.US,D,20250930,000000,36,36.42,35.685,35.74,2102252,0
+SDOW.US,D,20251001,000000,36.05,36.05,35.45,35.65,2594460,0
+SDOW.US,D,20251002,000000,35.66,36.06,35.335,35.47,2417438,0
+SDOW.US,D,20251003,000000,35.37,35.39,34.32,34.97,4847483,0
+SDOW.US,D,20251006,000000,34.81,35.7194,34.77,35.13,2920847,0
+SDOW.US,D,20251007,000000,34.99,35.7,34.75,35.34,2651027,0
+SDOW.US,D,20251008,000000,35.07,35.595,34.875,35.34,2793432,0
+SDOW.US,D,20251009,000000,35.3,36.146861,35.2,35.93,2780889,0
+SDOW.US,D,20251010,000000,35.63,38.05,35.32,37.99,8271662,0
+SDOW.US,D,20251013,000000,37.18,37.22,36.34,36.55,5204559,0
+SDOW.US,D,20251014,000000,37.44,38.03,35.4999,36.07,7292483,0
+SDOW.US,D,20251015,000000,35.65,36.68,35.12,36.09,4648151,0
+SDOW.US,D,20251016,000000,35.95,37.26,35.7558,36.85,6429543,0
+SDOW.US,D,20251017,000000,36.93,37.02,36.0197,36.34,4956891,0
+SDOW.US,D,20251020,000000,35.96,35.98,35,35.12,2659594,0
+SDOW.US,D,20251021,000000,35.13,35.15,34.185,34.65,3168500,0
+SDOW.US,D,20251022,000000,34.655,35.69,34.65,35.39,4707586,0
+SDOW.US,D,20251023,000000,35.48,35.635,34.935,35.09,1916004,0
+SDOW.US,D,20251024,000000,34.51,34.68,33.7935,34.04,3380624,0
+SDOW.US,D,20251027,000000,33.5,33.7123,33.3,33.37,2150407,0
+SDOW.US,D,20251028,000000,32.66,33.0699,32.53,32.99,3306543,0
+SDOW.US,D,20251029,000000,32.71,33.56,32.345,33.14,7128899,0
+SDOW.US,D,20251030,000000,33.67,33.7,32.4099,33.47,5393042,0
+SDOW.US,D,20251031,000000,33.34,33.84,33.07,33.36,3972217,0
+SDOW.US,D,20251103,000000,33.28,34.3,33.265,33.85,2612634,0
+SDOW.US,D,20251104,000000,34.53,34.865,34.0367,34.4,3281784,0
+SDOW.US,D,20251105,000000,34.45,34.54,33.63,33.94,3638638,0
+SDOW.US,D,20251106,000000,34.18,35.0985,33.89,34.78,3745535,0
+SDOW.US,D,20251107,000000,35.05,35.81,34.675,34.71,4488168,0
+SDOW.US,D,20251110,000000,34.27,34.81,33.77,33.86,3451930,0
+SDOW.US,D,20251111,000000,33.75,33.81,32.55,32.65,4536300,0
+SDOW.US,D,20251112,000000,32.45,32.45,31.65,31.98,5190403,0
+SDOW.US,D,20251113,000000,32.26,33.685,32.065,33.58,5326539,0
+SDOW.US,D,20251114,000000,34.34,34.88,33.78,34.25,5240910,0
+SDOW.US,D,20251117,000000,34.49,35.85,34.15,35.48,6080376,0
+SDOW.US,D,20251118,000000,36.44,37.03,35.99,36.6,7592498,0
+SDOW.US,D,20251119,000000,36.59,37.09,36.15,36.55,6151783,0
+SDOW.US,D,20251120,000000,35.4,37.5096,34.82,37.43,12751721,0
+SDOW.US,D,20251121,000000,36.98,37.38,35.44,36.22,13408112,0
+SDOW.US,D,20251124,000000,35.96,36.6,35.47,35.81,4511646,0
+SDOW.US,D,20251125,000000,35.56,36.04,34.1042,34.28,4687015,0
+SDOW.US,D,20251126,000000,34.07,34.12,33.2803,33.6,3444760,0
+SDOW.US,D,20251128,000000,33.47,33.52,32.94,33.04,1068162,0
+SDOW.US,D,20251201,000000,33.63,33.925,33.09,33.84,2756357,0
+SDOW.US,D,20251202,000000,33.67,33.91,33.1982,33.44,3387316,0
+SDOW.US,D,20251203,000000,33.56,33.575,32.43,32.59,4276870,0
+SDOW.US,D,20251204,000000,32.54,32.99,32.235,32.68,3711285,0
+SDOW.US,D,20251205,000000,32.63,32.66,32.13,32.53,3386807,0
+SDOW.US,D,20251208,000000,32.425,33.17,32.425,32.91,2912263,0
+SDOW.US,D,20251209,000000,32.97,33.34,32.48,33.27,3595305,0
+SDOW.US,D,20251210,000000,33.355,33.52,31.97,32.26,6175531,0
+SDOW.US,D,20251211,000000,32.11,32.15,30.865,30.97,6835157,0
+SDOW.US,D,20251212,000000,30.85,31.7015,30.66,31.47,7615293,0
+SDOW.US,D,20251215,000000,31.06,31.81,31.04,31.53,3067070,0
+SDOW.US,D,20251216,000000,31.68,32.48,31.47,32.17,3937144,0
+SDOW.US,D,20251217,000000,32.02,32.67,31.62,32.63,4635849,0
+SDOW.US,D,20251218,000000,32.15,32.71,31.64,32.49,2909740,0
+SDOW.US,D,20251219,000000,32.29,32.32,31.84,32.19,2297702,0
+SDOW.US,D,20251222,000000,32.04,32.05,31.5437,31.73,1707874,0
+SDOW.US,D,20251223,000000,31.98,31.98,31.43,31.6,1907721,0
+SDOW.US,D,20251224,000000,31.185,31.3,30.545,30.65,935530,0
+SDOW.US,D,20251226,000000,30.71,30.92,30.565,30.68,906151,0
+SDOW.US,D,20251229,000000,30.9,31.3,30.71,31.16,1320539,0
+SDOW.US,D,20251230,000000,31.16,31.5,31.16,31.34,1078589,0
+SDOW.US,D,20251231,000000,31.37,32.0099,31.34,31.95,1452840,0
+SDOW.US,D,20260102,000000,31.745,32.445,31.335,31.39,4773838,0
+SDOW.US,D,20260105,000000,31.26,31.28,29.775,30.2,7547345,0
+SDOW.US,D,20260106,000000,30.295,30.37,29.2434,29.33,6247405,0
+SDOW.US,D,20260107,000000,29.16,30.24,29.05,30.15,5415349,0
+SDOW.US,D,20260108,000000,30.57,30.57,29.52,29.7,4670324,0
+SDOW.US,D,20260109,000000,29.68,29.8499,29.17,29.28,5131182,0
+SDOW.US,D,20260112,000000,29.78,30.18,29.06,29.14,3801527,0
+SDOW.US,D,20260113,000000,29.21,30.08,29.14,29.86,5213750,0
+SDOW.US,D,20260114,000000,30.1,30.4773,29.87,29.92,5276044,0
+SDOW.US,D,20260115,000000,29.795,29.81,29.1601,29.41,6990870,0
+SDOW.US,D,20260116,000000,29.42,29.82,29.15,29.6,3997408,0
+SDOW.US,D,20260120,000000,30.935,31.27,30.4,31.16,5481798,0
+SDOW.US,D,20260121,000000,31.025,31.03,29.6295,30.04,8432797,0
+SDOW.US,D,20260122,000000,29.55,29.7389,29.08,29.5,4607758,0
+SDOW.US,D,20260123,000000,29.87,30.28,29.82,30.03,2716682,0
+SDOW.US,D,20260126,000000,29.88,29.9435,29.34,29.48,3514604,0
+SDOW.US,D,20260127,000000,30.09,30.4701,29.93,30.21,2560807,0
+SDOW.US,D,20260128,000000,30.185,30.42,29.97,30.2,2757596,0
+SDOW.US,D,20260129,000000,30.2,30.99,29.6917,30.2,5891717,0
+SDOW.US,D,20260130,000000,30.425,31.275,30.19,30.45,5322824,0
+SDOW.US,D,20260202,000000,30.53,30.825,29.3835,29.52,4173839,0
+SDOW.US,D,20260203,000000,29.71,30.57,29.0988,29.84,6691071,0
+SDOW.US,D,20260204,000000,29.57,30.08,29.1,29.39,7549108,0
+SDOW.US,D,20260205,000000,29.83,30.59,29.66,30.47,6148304,0
+SDOW.US,D,20260206,000000,29.855,29.9,28.12,28.25,8533934,0
+SDOW.US,D,20260209,000000,28.41,28.71,28.06,28.21,4605510,0
+SDOW.US,D,20260210,000000,28.04,28.22,27.545,28.11,8676267,0
+SDOW.US,D,20260211,000000,27.735,28.5826,27.581,28.21,6027809,0
+SDOW.US,D,20260212,000000,27.92,29.405,27.685,29.36,9422435,0
+SDOW.US,D,20260213,000000,29.32,30.01,28.85,29.3,8411750,0
+SDOW.US,D,20260217,000000,29.3,29.86,28.9097,29.2,6437272,0
+SDOW.US,D,20260218,000000,29.045,29.4201,28.6,29.01,4389600,0
diff --git a/daily/us/nyse etfs/1/seix.us.txt b/daily/us/nyse etfs/1/seix.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c35c8fbb86c3280a5fec76a7e5abfb46c7e60d96
--- /dev/null
+++ b/daily/us/nyse etfs/1/seix.us.txt	
@@ -0,0 +1,1708 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SEIX.US,D,20190501,000000,22.8076,22.8125,22.8076,22.8125,104.88926901617,0
+SEIX.US,D,20190502,000000,22.8205,22.8244,22.8155,22.8175,2252.5734278036,0
+SEIX.US,D,20190506,000000,22.8342,22.8342,22.8342,22.8342,14.256793846858,0
+SEIX.US,D,20190507,000000,22.8263,22.8263,22.8263,22.8263,118.12772044539,0
+SEIX.US,D,20190508,000000,22.8155,22.8155,22.8056,22.8056,1095.7364413728,0
+SEIX.US,D,20190509,000000,22.7939,22.7939,22.7939,22.7939,4.0733696705308,0
+SEIX.US,D,20190510,000000,22.7939,22.7939,22.7939,22.7939,4.0733696705308,0
+SEIX.US,D,20190513,000000,22.7674,22.7674,22.7674,22.7674,4.0733696705308,0
+SEIX.US,D,20190514,000000,22.7311,22.7311,22.7311,22.7311,24.440218023185,0
+SEIX.US,D,20190515,000000,22.7438,22.7438,22.7438,22.7438,4.0733696705308,0
+SEIX.US,D,20190516,000000,22.7576,22.7576,22.7546,22.7546,104.88926901617,0
+SEIX.US,D,20190517,000000,22.7969,22.7969,22.7969,22.7969,4.0733696705308,0
+SEIX.US,D,20190520,000000,22.7919,22.7919,22.7919,22.7919,24.440218023185,0
+SEIX.US,D,20190521,000000,22.7989,22.7989,22.7939,22.7939,328.92460089536,0
+SEIX.US,D,20190522,000000,22.8076,22.8076,22.8076,22.8076,4.0733696705308,0
+SEIX.US,D,20190523,000000,22.7889,22.7889,22.7889,22.7889,4.0733696705308,0
+SEIX.US,D,20190524,000000,22.7792,22.7792,22.7792,22.7792,4.0733696705308,0
+SEIX.US,D,20190528,000000,22.7889,22.7889,22.7792,22.7792,224.03533187919,0
+SEIX.US,D,20190529,000000,22.7742,22.7742,22.7742,22.7742,4.0733696705308,0
+SEIX.US,D,20190530,000000,22.7507,22.7507,22.7507,22.7507,4.0733696705308,0
+SEIX.US,D,20190531,000000,22.7507,22.7507,22.7507,22.7507,4.0733696705308,0
+SEIX.US,D,20190603,000000,22.7321,22.7321,22.7321,22.7321,2.0366848352654,0
+SEIX.US,D,20190604,000000,22.7242,22.7242,22.7242,22.7242,1.0183424176327,0
+SEIX.US,D,20190605,000000,22.7321,22.736,22.7321,22.736,221.99864704392,0
+SEIX.US,D,20190606,000000,22.7556,22.7556,22.7556,22.7556,4.0733696705308,0
+SEIX.US,D,20190607,000000,22.7694,22.7694,22.7694,22.7694,4.0733696705308,0
+SEIX.US,D,20190610,000000,22.7792,22.7792,22.7792,22.7792,4.0733696705308,0
+SEIX.US,D,20190611,000000,22.8155,22.8155,22.8155,22.8155,4.0733696705308,0
+SEIX.US,D,20190612,000000,22.838,22.838,22.838,22.838,4.0733696705308,0
+SEIX.US,D,20190613,000000,22.8283,22.8283,22.8283,22.8283,4.0733696705308,0
+SEIX.US,D,20190614,000000,22.838,22.838,22.838,22.838,4.0733696705308,0
+SEIX.US,D,20190617,000000,22.8195,22.8195,22.8195,22.8195,4.0733696705308,0
+SEIX.US,D,20190618,000000,22.7989,22.7989,22.7989,22.7989,10.183424176327,0
+SEIX.US,D,20190619,000000,22.8076,22.8076,22.8076,22.8076,4.0733696705308,0
+SEIX.US,D,20190620,000000,22.8155,22.8155,22.8155,22.8155,2.0366848352654,0
+SEIX.US,D,20190621,000000,22.8165,22.8165,22.8165,22.8165,4.0733696705308,0
+SEIX.US,D,20190624,000000,22.8509,22.8509,22.8509,22.8509,4.0733696705308,0
+SEIX.US,D,20190625,000000,22.8479,22.8479,22.8479,22.8479,4.0733696705308,0
+SEIX.US,D,20190626,000000,22.8332,22.8332,22.8332,22.8332,2.0366848352654,0
+SEIX.US,D,20190627,000000,22.8332,22.8332,22.8332,22.8332,4.0733696705308,0
+SEIX.US,D,20190628,000000,22.8195,22.8195,22.8195,22.8195,4.0733696705308,0
+SEIX.US,D,20190701,000000,22.842,22.842,22.8332,22.8332,223.01698946156,0
+SEIX.US,D,20190702,000000,22.8607,22.8607,22.8509,22.8509,105.9076114338,0
+SEIX.US,D,20190703,000000,22.8558,22.8558,22.8558,22.8558,2.0366848352654,0
+SEIX.US,D,20190705,000000,22.8655,22.8655,22.8655,22.8655,2.0366848352654,0
+SEIX.US,D,20190708,000000,22.8784,22.8784,22.8705,22.8705,231.16372880262,0
+SEIX.US,D,20190709,000000,22.8744,22.8744,22.8744,22.8744,2.0366848352654,0
+SEIX.US,D,20190710,000000,22.8705,22.8705,22.8705,22.8705,2.0366848352654,0
+SEIX.US,D,20190711,000000,22.8784,22.8784,22.8784,22.8784,2.0366848352654,0
+SEIX.US,D,20190712,000000,22.891,22.891,22.891,22.891,10.183424176327,0
+SEIX.US,D,20190715,000000,22.9158,22.9158,22.9058,22.9058,273.9341103432,0
+SEIX.US,D,20190716,000000,22.9206,22.9206,22.9206,22.9206,2.0366848352654,0
+SEIX.US,D,20190717,000000,22.9158,22.9158,22.9158,22.9158,2.0366848352654,0
+SEIX.US,D,20190718,000000,22.9108,22.9108,22.9108,22.9108,2.0366848352654,0
+SEIX.US,D,20190719,000000,22.901,22.901,22.901,22.901,2.0366848352654,0
+SEIX.US,D,20190722,000000,22.9058,22.9058,22.9058,22.9058,1.0183424176327,0
+SEIX.US,D,20190723,000000,22.9058,22.9058,22.9058,22.9058,2.0366848352654,0
+SEIX.US,D,20190724,000000,22.9158,22.9158,22.9158,22.9158,2.0366848352654,0
+SEIX.US,D,20190725,000000,22.9206,22.9206,22.9206,22.9206,4.0733696705308,0
+SEIX.US,D,20190726,000000,22.9608,22.9608,22.9608,22.9608,5.0917120881635,0
+SEIX.US,D,20190729,000000,23.0021,23.0021,23.0021,23.0021,2.0366848352654,0
+SEIX.US,D,20190730,000000,23.0021,23.0021,23.0021,23.0021,2.0366848352654,0
+SEIX.US,D,20190731,000000,22.9933,22.9933,22.9933,22.9933,3.0550272528981,0
+SEIX.US,D,20190801,000000,23.0423,23.0423,23.0423,23.0423,1.0183424176327,0
+SEIX.US,D,20190802,000000,23.0423,23.0423,23.0423,23.0423,2.0366848352654,0
+SEIX.US,D,20190805,000000,23.0375,23.0375,23.0375,23.0375,2.0366848352654,0
+SEIX.US,D,20190806,000000,22.9933,22.9933,22.9933,22.9933,2.0366848352654,0
+SEIX.US,D,20190807,000000,22.9785,22.9785,22.9785,22.9785,2.0366848352654,0
+SEIX.US,D,20190808,000000,22.9707,22.9707,22.9707,22.9707,2.0366848352654,0
+SEIX.US,D,20190809,000000,23.0021,23.0021,23.0021,23.0021,2.0366848352654,0
+SEIX.US,D,20190812,000000,23.0021,23.0021,23.0021,23.0021,2.0366848352654,0
+SEIX.US,D,20190813,000000,22.9785,22.9933,22.9785,22.9933,1630.36621063,0
+SEIX.US,D,20190814,000000,22.9933,22.9933,22.9933,22.9933,2.0366848352654,0
+SEIX.US,D,20190815,000000,22.9451,22.9451,22.9451,22.9451,2.0366848352654,0
+SEIX.US,D,20190816,000000,22.9206,22.9206,22.9206,22.9206,1.0183424176327,0
+SEIX.US,D,20190819,000000,22.9206,22.9206,22.9206,22.9206,2.0366848352654,0
+SEIX.US,D,20190820,000000,22.9559,22.9559,22.9559,22.9559,2.0366848352654,0
+SEIX.US,D,20190821,000000,22.951,22.951,22.951,22.951,2.0366848352654,0
+SEIX.US,D,20190822,000000,22.951,22.951,22.951,22.951,1.0183424176327,0
+SEIX.US,D,20190823,000000,22.9383,22.9383,22.9383,22.9383,1.0183424176327,0
+SEIX.US,D,20190826,000000,22.9471,22.9471,22.9471,22.9471,2.0366848352654,0
+SEIX.US,D,20190827,000000,22.9471,22.9471,22.9471,22.9471,4.0733696705308,0
+SEIX.US,D,20190828,000000,22.9461,22.9461,22.9461,22.9461,4.0733696705308,0
+SEIX.US,D,20190829,000000,22.9461,22.9461,22.9461,22.9461,4.0733696705308,0
+SEIX.US,D,20190830,000000,22.9471,22.9471,22.9471,22.9471,7.1283969234289,0
+SEIX.US,D,20190903,000000,22.9766,22.9766,22.9766,22.9766,1.0183424176327,0
+SEIX.US,D,20190904,000000,22.9687,22.9687,22.9687,22.9687,3.0550272528981,0
+SEIX.US,D,20190905,000000,22.9972,22.9972,22.9668,22.9668,271.89742550793,0
+SEIX.US,D,20190906,000000,22.9991,22.9991,22.9991,22.9991,1.0183424176327,0
+SEIX.US,D,20190909,000000,23.0207,23.0207,23.0207,23.0207,1.0183424176327,0
+SEIX.US,D,20190910,000000,23.0296,23.0296,23.0296,23.0296,1.0183424176327,0
+SEIX.US,D,20190911,000000,23.0383,23.0383,23.0383,23.0383,103.87092659853,0
+SEIX.US,D,20190912,000000,23.0512,23.0512,23.0512,23.0512,5.0917120881635,0
+SEIX.US,D,20190913,000000,23.0856,23.0856,23.0856,23.0856,103.87092659853,0
+SEIX.US,D,20190916,000000,23.1317,23.1475,23.1249,23.1249,2161.9409526342,0
+SEIX.US,D,20190917,000000,23.1505,23.1505,23.1505,23.1505,22.403533187919,0
+SEIX.US,D,20190918,000000,23.1701,23.1701,23.1701,23.1701,103.87092659853,0
+SEIX.US,D,20190919,000000,23.0757,23.0757,23.0757,23.0757,103.87092659853,0
+SEIX.US,D,20190920,000000,22.9177,22.9177,22.9177,22.9177,103.87092659853,0
+SEIX.US,D,20190923,000000,22.9206,22.9206,22.9206,22.9206,103.87092659853,0
+SEIX.US,D,20190924,000000,22.8873,22.8873,22.8873,22.8873,103.87092659853,0
+SEIX.US,D,20190925,000000,22.9294,22.9294,22.9294,22.9294,103.87092659853,0
+SEIX.US,D,20190926,000000,22.9294,22.9294,22.9294,22.9294,3.0550272528981,0
+SEIX.US,D,20190927,000000,22.9344,22.9344,22.9344,22.9344,103.87092659853,0
+SEIX.US,D,20190930,000000,22.8655,22.8655,22.8655,22.8655,103.87092659853,0
+SEIX.US,D,20191001,000000,22.9344,22.9344,22.9344,22.9344,10.183424176327,0
+SEIX.US,D,20191002,000000,22.9196,22.9196,22.9196,22.9196,1.0183424176327,0
+SEIX.US,D,20191003,000000,22.8744,22.8744,22.8744,22.8744,103.87092659853,0
+SEIX.US,D,20191004,000000,22.838,22.838,22.838,22.838,103.87092659853,0
+SEIX.US,D,20191007,000000,22.8106,22.8106,22.8106,22.8106,1.0183424176327,0
+SEIX.US,D,20191008,000000,22.7899,22.7899,22.7899,22.7899,103.87092659853,0
+SEIX.US,D,20191009,000000,22.7674,22.7674,22.7674,22.7674,103.87092659853,0
+SEIX.US,D,20191010,000000,22.7674,22.7674,22.7674,22.7674,103.87092659853,0
+SEIX.US,D,20191011,000000,22.7537,22.7537,22.7537,22.7537,103.87092659853,0
+SEIX.US,D,20191014,000000,22.7969,22.7969,22.7969,22.7969,103.87092659853,0
+SEIX.US,D,20191015,000000,22.8018,22.8018,22.8018,22.8018,103.87092659853,0
+SEIX.US,D,20191016,000000,22.8195,22.8195,22.8195,22.8195,103.87092659853,0
+SEIX.US,D,20191017,000000,22.8106,22.8106,22.8106,22.8106,103.87092659853,0
+SEIX.US,D,20191018,000000,22.8332,22.8332,22.8332,22.8332,103.87092659853,0
+SEIX.US,D,20191021,000000,22.8863,22.8863,22.8863,22.8863,103.87092659853,0
+SEIX.US,D,20191022,000000,22.9108,22.9108,22.9108,22.9108,103.87092659853,0
+SEIX.US,D,20191023,000000,22.9058,22.9058,22.9058,22.9058,1.0183424176327,0
+SEIX.US,D,20191024,000000,22.9206,22.9206,22.9206,22.9206,103.87092659853,0
+SEIX.US,D,20191025,000000,22.9344,22.9344,22.9344,22.9344,3.0550272528981,0
+SEIX.US,D,20191028,000000,22.9441,22.9441,22.9441,22.9441,103.87092659853,0
+SEIX.US,D,20191029,000000,22.9393,22.9393,22.9393,22.9393,103.87092659853,0
+SEIX.US,D,20191030,000000,22.9224,22.9224,22.9224,22.9224,11.201766593959,0
+SEIX.US,D,20191031,000000,22.9206,22.9206,22.9206,22.9206,1.0183424176327,0
+SEIX.US,D,20191101,000000,22.9294,22.9294,22.9294,22.9294,103.87092659853,0
+SEIX.US,D,20191104,000000,22.9393,22.9393,22.9393,22.9393,103.87092659853,0
+SEIX.US,D,20191105,000000,22.952,22.952,22.952,22.952,24.440218023185,0
+SEIX.US,D,20191106,000000,22.9569,22.9569,22.9569,22.9569,9.1650817586943,0
+SEIX.US,D,20191107,000000,22.9716,22.9716,22.9716,22.9716,9.1650817586943,0
+SEIX.US,D,20191108,000000,22.9756,22.9756,22.9756,22.9756,9.1650817586943,0
+SEIX.US,D,20191111,000000,22.9795,22.9795,22.9795,22.9795,9.1650817586943,0
+SEIX.US,D,20191112,000000,22.9814,22.9814,22.9814,22.9814,8.1467393410616,0
+SEIX.US,D,20191113,000000,22.9982,22.9982,22.9982,22.9982,9.1650817586943,0
+SEIX.US,D,20191114,000000,23.0031,23.0031,23.0031,23.0031,9.1650817586943,0
+SEIX.US,D,20191115,000000,23.0119,23.0119,23.0119,23.0119,9.1650817586943,0
+SEIX.US,D,20191118,000000,23.0346,23.0346,23.0346,23.0346,9.1650817586943,0
+SEIX.US,D,20191119,000000,23.0443,23.0443,23.0443,23.0443,9.1650817586943,0
+SEIX.US,D,20191120,000000,23.0246,23.0246,23.0246,23.0246,9.1650817586943,0
+SEIX.US,D,20191121,000000,23.0366,23.0366,23.0366,23.0366,9.1650817586943,0
+SEIX.US,D,20191122,000000,23.0366,23.0366,23.0366,23.0366,9.1650817586943,0
+SEIX.US,D,20191125,000000,23.0542,23.0542,23.0542,23.0542,9.1650817586943,0
+SEIX.US,D,20191126,000000,23.0286,23.0286,23.0286,23.0286,3.0550272528981,0
+SEIX.US,D,20191129,000000,23.0836,23.0836,23.0836,23.0836,1.0183424176327,0
+SEIX.US,D,20191202,000000,23.1002,23.1002,23.1002,23.1002,13.238451429226,0
+SEIX.US,D,20191203,000000,23.1002,23.1002,23.1002,23.1002,6.1100545057962,0
+SEIX.US,D,20191204,000000,23.1032,23.1032,23.1032,23.1032,1.0183424176327,0
+SEIX.US,D,20191205,000000,23.1327,23.1327,23.1327,23.1327,1.0183424176327,0
+SEIX.US,D,20191206,000000,23.1415,23.1415,23.1415,23.1415,1.0183424176327,0
+SEIX.US,D,20191209,000000,23.1759,23.1759,23.1759,23.1759,1.0183424176327,0
+SEIX.US,D,20191210,000000,23.1945,23.1945,23.1945,23.1945,1.0183424176327,0
+SEIX.US,D,20191211,000000,23.2123,23.2123,23.2123,23.2123,1.0183424176327,0
+SEIX.US,D,20191212,000000,23.2348,23.2348,23.2348,23.2348,1.0183424176327,0
+SEIX.US,D,20191213,000000,23.2593,23.2593,23.2593,23.2593,1.0183424176327,0
+SEIX.US,D,20191216,000000,23.279,23.279,23.279,23.279,10.183424176327,0
+SEIX.US,D,20191217,000000,23.3075,23.3075,23.3075,23.3075,1.0183424176327,0
+SEIX.US,D,20191218,000000,23.3398,23.3398,23.3398,23.3398,1.0183424176327,0
+SEIX.US,D,20191219,000000,23.3928,23.3928,23.3928,23.3928,1.0183424176327,0
+SEIX.US,D,20191220,000000,23.3693,23.3693,23.3693,23.3693,50709.379028438,0
+SEIX.US,D,20191223,000000,23.3596,23.3596,23.3596,23.3596,50692.067207339,0
+SEIX.US,D,20191224,000000,23.335,23.335,23.335,23.335,50692.067207339,0
+SEIX.US,D,20191226,000000,23.3398,23.3398,23.3398,23.3398,6.1100545057962,0
+SEIX.US,D,20191227,000000,23.3398,23.3398,23.3398,23.3398,32.586957364246,0
+SEIX.US,D,20191230,000000,23.3547,23.3547,23.3547,23.3547,3.0550272528981,0
+SEIX.US,D,20191231,000000,23.3742,23.3742,23.3654,23.3654,150.71467780964,0
+SEIX.US,D,20200102,000000,23.3742,23.3742,23.3742,23.3742,2.0366848352654,0
+SEIX.US,D,20200103,000000,23.3928,23.3928,23.3928,23.3928,1.0183424176327,0
+SEIX.US,D,20200106,000000,23.4106,23.4106,23.4028,23.4028,103.87092659853,0
+SEIX.US,D,20200107,000000,23.4028,23.4028,23.4028,23.4028,27.495245276082,0
+SEIX.US,D,20200108,000000,23.4195,23.4282,23.4155,23.4155,875.77447916412,0
+SEIX.US,D,20200109,000000,23.441,23.441,23.441,23.441,22.403533187919,0
+SEIX.US,D,20200110,000000,23.4597,23.4597,23.4597,23.4597,22.403533187919,0
+SEIX.US,D,20200113,000000,23.4734,23.4734,23.4734,23.4734,254.58560440817,0
+SEIX.US,D,20200114,000000,23.493,23.493,23.493,23.493,15.27513626449,0
+SEIX.US,D,20200115,000000,23.498,23.503,23.493,23.493,567.21672662142,0
+SEIX.US,D,20200116,000000,23.499,23.499,23.495,23.495,226.07201671445,0
+SEIX.US,D,20200117,000000,23.5224,23.5224,23.5224,23.5224,218.94361979103,0
+SEIX.US,D,20200121,000000,23.5431,23.5431,23.5431,23.5431,51.935463299267,0
+SEIX.US,D,20200122,000000,23.547,23.547,23.5384,23.5384,564.16169936851,0
+SEIX.US,D,20200123,000000,23.5196,23.5196,23.5196,23.5196,102.85258418091,0
+SEIX.US,D,20200124,000000,23.5098,23.5098,23.5098,23.5098,321.79620397193,0
+SEIX.US,D,20200127,000000,23.5334,23.5334,23.5334,23.5334,51.935463299267,0
+SEIX.US,D,20200128,000000,23.4489,23.4489,23.4489,23.4489,2.0366848352654,0
+SEIX.US,D,20200129,000000,23.4705,23.4705,23.4705,23.4705,1.0183424176327,0
+SEIX.US,D,20200130,000000,23.4382,23.4382,23.4382,23.4382,66.192257146125,0
+SEIX.US,D,20200131,000000,23.443,23.443,23.443,23.443,5.0917120881635,0
+SEIX.US,D,20200203,000000,23.4262,23.4262,23.4262,23.4262,26.47690285845,0
+SEIX.US,D,20200204,000000,23.4165,23.4165,23.4165,23.4165,3.0550272528981,0
+SEIX.US,D,20200205,000000,23.4262,23.4262,23.4262,23.4262,26.47690285845,0
+SEIX.US,D,20200206,000000,23.4262,23.4262,23.4262,23.4262,9.1650817586943,0
+SEIX.US,D,20200207,000000,23.4292,23.4292,23.4292,23.4292,1.0183424176327,0
+SEIX.US,D,20200210,000000,23.4262,23.4262,23.4262,23.4262,1.0183424176327,0
+SEIX.US,D,20200211,000000,23.4262,23.4262,23.4262,23.4262,1.0183424176327,0
+SEIX.US,D,20200212,000000,23.443,23.443,23.443,23.443,15.27513626449,0
+SEIX.US,D,20200213,000000,23.4479,23.4479,23.4479,23.4479,1.0183424176327,0
+SEIX.US,D,20200214,000000,23.4528,23.4528,23.4479,23.4479,216.90693495577,0
+SEIX.US,D,20200218,000000,23.4607,23.4656,23.4607,23.4656,238.29212572606,0
+SEIX.US,D,20200219,000000,23.4804,23.4804,23.4804,23.4804,1.0183424176327,0
+SEIX.US,D,20200220,000000,23.4882,23.4882,23.4882,23.4882,122.20109011592,0
+SEIX.US,D,20200221,000000,23.4882,23.4882,23.4882,23.4882,39.715354287675,0
+SEIX.US,D,20200224,000000,23.498,23.498,23.498,23.498,14.256793846858,0
+SEIX.US,D,20200225,000000,23.44,23.44,23.44,23.44,45.825408793471,0
+SEIX.US,D,20200226,000000,23.4145,23.4145,23.4145,23.4145,124.23777495118,0
+SEIX.US,D,20200227,000000,23.3822,23.3822,23.3822,23.3822,1.0183424176327,0
+SEIX.US,D,20200228,000000,23.2387,23.2387,23.2387,23.2387,6.1100545057962,0
+SEIX.US,D,20200302,000000,23.0915,23.0915,23.0915,23.0915,12.220109011592,0
+SEIX.US,D,20200303,000000,23.1465,23.1465,23.1465,23.1465,115.0726931925,0
+SEIX.US,D,20200304,000000,23.1857,23.1857,23.1857,23.1857,1.0183424176327,0
+SEIX.US,D,20200305,000000,23.2083,23.2083,23.2083,23.2083,1.0183424176327,0
+SEIX.US,D,20200306,000000,23.1515,23.1515,23.1515,23.1515,1.0183424176327,0
+SEIX.US,D,20200309,000000,22.6957,22.8529,22.6771,22.8529,542.77650859823,0
+SEIX.US,D,20200310,000000,22.6024,22.6024,22.5926,22.5975,2122.2255983466,0
+SEIX.US,D,20200311,000000,22.5926,22.5926,22.5828,22.5877,2440.9667750656,0
+SEIX.US,D,20200312,000000,22.3284,22.3284,22.3187,22.3265,1063.1494840085,0
+SEIX.US,D,20200313,000000,21.9828,21.9828,21.9828,21.9828,1.0183424176327,0
+SEIX.US,D,20200316,000000,21.9032,21.9032,21.808,21.808,278.00748001373,0
+SEIX.US,D,20200317,000000,21.21,21.21,21.21,21.21,1.0183424176327,0
+SEIX.US,D,20200318,000000,21.0302,21.0302,21.0302,21.0302,1.0183424176327,0
+SEIX.US,D,20200319,000000,20.3999,20.3999,20.3999,20.3999,3.0550272528981,0
+SEIX.US,D,20200320,000000,19.7261,19.7261,19.7261,19.7261,1.0183424176327,0
+SEIX.US,D,20200323,000000,19.6741,19.7036,19.6388,19.7036,15075.541150635,0
+SEIX.US,D,20200324,000000,19.3511,19.3511,19.3511,19.3511,2.0366848352654,0
+SEIX.US,D,20200325,000000,19.6123,19.7803,19.6025,19.7753,14361.683115873,0
+SEIX.US,D,20200326,000000,20.3664,20.3752,20.2928,20.2928,2379.8662300077,0
+SEIX.US,D,20200327,000000,20.8181,20.8181,20.8181,20.8181,34.623642199512,0
+SEIX.US,D,20200330,000000,20.8654,20.8654,20.8654,20.8654,56.008832969798,0
+SEIX.US,D,20200331,000000,21.0116,21.0116,21.0116,21.0116,34.623642199512,0
+SEIX.US,D,20200401,000000,21.2611,21.2611,20.8987,20.8987,40385.423598477,0
+SEIX.US,D,20200402,000000,20.7759,20.7759,20.7759,20.7759,1.0183424176327,0
+SEIX.US,D,20200403,000000,20.8123,20.8123,20.8123,20.8123,1.0183424176327,0
+SEIX.US,D,20200406,000000,21.1195,21.1195,21.1195,21.1195,1.0183424176327,0
+SEIX.US,D,20200407,000000,21.4898,21.4978,21.4624,21.4624,11518.471085843,0
+SEIX.US,D,20200408,000000,21.6861,21.6861,21.6861,21.6861,1.0183424176327,0
+SEIX.US,D,20200409,000000,21.8953,22.1869,21.8953,22.1449,82898.16450739,0
+SEIX.US,D,20200413,000000,22.3903,22.3903,22.3903,22.3903,5.0917120881635,0
+SEIX.US,D,20200414,000000,22.4786,22.4786,22.4786,22.4786,1.0183424176327,0
+SEIX.US,D,20200415,000000,22.2155,22.2155,22.0457,22.0457,274.95245276082,0
+SEIX.US,D,20200416,000000,22.0318,22.0457,22.0318,22.0457,435.8505547468,0
+SEIX.US,D,20200417,000000,22.2303,22.2303,22.2303,22.2303,5.0917120881635,0
+SEIX.US,D,20200420,000000,22.1488,22.1488,22.1488,22.1488,5.0917120881635,0
+SEIX.US,D,20200421,000000,22.1055,22.1055,22.1055,22.1055,1.0183424176327,0
+SEIX.US,D,20200422,000000,22.0201,22.0201,22.0201,22.0201,5.0917120881635,0
+SEIX.US,D,20200423,000000,21.9818,21.9818,21.9818,21.9818,2.0366848352654,0
+SEIX.US,D,20200424,000000,22.0162,22.0162,22.0162,22.0162,4.0733696705308,0
+SEIX.US,D,20200427,000000,21.9728,21.9728,21.9728,21.9728,1.0183424176327,0
+SEIX.US,D,20200428,000000,21.9308,21.9308,21.9308,21.9308,1.0183424176327,0
+SEIX.US,D,20200429,000000,21.9122,21.9122,21.9122,21.9122,11.201766593959,0
+SEIX.US,D,20200430,000000,21.9711,21.9711,21.9711,21.9711,2.0366848352654,0
+SEIX.US,D,20200501,000000,21.9504,21.9504,21.9504,21.9504,4.0733696705308,0
+SEIX.US,D,20200504,000000,21.917,21.917,21.917,21.917,108.9626386867,0
+SEIX.US,D,20200505,000000,21.8836,21.8836,21.8836,21.8836,2.0366848352654,0
+SEIX.US,D,20200506,000000,21.9356,21.9356,21.9356,21.9356,1.0183424176327,0
+SEIX.US,D,20200507,000000,21.9455,21.9455,21.9455,21.9455,6.1100545057962,0
+SEIX.US,D,20200508,000000,22.0103,22.0103,22.0103,22.0103,5.0917120881635,0
+SEIX.US,D,20200511,000000,22.081,22.081,22.081,22.081,2.0366848352654,0
+SEIX.US,D,20200512,000000,22.0907,22.0907,22.0907,22.0907,3.0550272528981,0
+SEIX.US,D,20200513,000000,22.1193,22.1193,22.1193,22.1193,1.0183424176327,0
+SEIX.US,D,20200514,000000,22.1144,22.1144,22.1144,22.1144,3.0550272528981,0
+SEIX.US,D,20200515,000000,22.0721,22.0721,22.0721,22.0721,6.1100545057962,0
+SEIX.US,D,20200518,000000,22.0623,22.0623,22.0623,22.0623,3.0550272528981,0
+SEIX.US,D,20200519,000000,22.1094,22.1094,22.1094,22.1094,2.0366848352654,0
+SEIX.US,D,20200520,000000,22.1693,22.1693,22.1693,22.1693,28.513587693716,0
+SEIX.US,D,20200521,000000,22.2293,22.2293,22.2293,22.2293,1.0183424176327,0
+SEIX.US,D,20200522,000000,22.2528,22.2528,22.2528,22.2528,2.0366848352654,0
+SEIX.US,D,20200526,000000,22.2714,22.2714,22.2714,22.2714,2.0366848352654,0
+SEIX.US,D,20200527,000000,22.4905,22.4925,22.4905,22.4925,214.8702501205,0
+SEIX.US,D,20200528,000000,22.4346,22.4346,22.4346,22.4346,2.0366848352654,0
+SEIX.US,D,20200529,000000,22.4993,22.4993,22.4993,22.4993,1.0183424176327,0
+SEIX.US,D,20200601,000000,22.519,22.519,22.519,22.519,7.1283969234289,0
+SEIX.US,D,20200602,000000,22.5485,22.5485,22.5485,22.5485,3.0550272528981,0
+SEIX.US,D,20200603,000000,22.6308,22.6308,22.6308,22.6308,2.0366848352654,0
+SEIX.US,D,20200604,000000,22.6839,22.6839,22.6839,22.6839,1.0183424176327,0
+SEIX.US,D,20200605,000000,22.7281,22.7281,22.7281,22.7281,2.0366848352654,0
+SEIX.US,D,20200608,000000,23.0119,23.0119,22.8489,22.8489,431.77718507626,0
+SEIX.US,D,20200609,000000,22.8873,22.8873,22.8873,22.8873,3.0550272528981,0
+SEIX.US,D,20200610,000000,22.9118,22.9118,22.9118,22.9118,11.201766593959,0
+SEIX.US,D,20200611,000000,23.06,23.06,22.7468,22.9403,6826.9675678096,0
+SEIX.US,D,20200612,000000,22.891,22.891,22.891,22.891,103.87092659853,0
+SEIX.US,D,20200615,000000,22.8519,22.8519,22.8519,22.8519,2.0366848352654,0
+SEIX.US,D,20200616,000000,22.839,22.839,22.839,22.839,6.1100545057962,0
+SEIX.US,D,20200617,000000,22.9403,22.9403,22.9403,22.9403,218.94361979103,0
+SEIX.US,D,20200618,000000,22.9785,22.9785,22.9785,22.9785,16.293478682123,0
+SEIX.US,D,20200619,000000,22.9785,22.9785,22.9785,22.9785,2.0366848352654,0
+SEIX.US,D,20200622,000000,23.0099,23.0099,23.0099,23.0099,1.0183424176327,0
+SEIX.US,D,20200623,000000,23.0001,23.0001,23.0001,23.0001,1.0183424176327,0
+SEIX.US,D,20200624,000000,23.0198,23.0198,23.0198,23.0198,13.238451429226,0
+SEIX.US,D,20200625,000000,22.9903,22.9903,22.9903,22.9903,15.27513626449,0
+SEIX.US,D,20200626,000000,22.9039,22.9039,22.9039,22.9039,3.0550272528981,0
+SEIX.US,D,20200629,000000,22.8685,22.8685,22.8685,22.8685,2.0366848352654,0
+SEIX.US,D,20200630,000000,22.8018,22.8018,22.8018,22.8018,1.0183424176327,0
+SEIX.US,D,20200701,000000,22.7969,22.7969,22.7969,22.7969,18.330163517389,0
+SEIX.US,D,20200702,000000,22.8263,22.8263,22.8263,22.8263,311.6127797956,0
+SEIX.US,D,20200706,000000,22.8578,22.8578,22.8578,22.8578,1.0183424176327,0
+SEIX.US,D,20200707,000000,22.9039,22.9039,22.9039,22.9039,16.293478682123,0
+SEIX.US,D,20200708,000000,22.9138,22.9138,22.9138,22.9138,2.0366848352654,0
+SEIX.US,D,20200709,000000,22.9374,22.9374,22.9374,22.9374,1.0183424176327,0
+SEIX.US,D,20200710,000000,22.8539,22.9138,22.8539,22.9138,211.8152228676,0
+SEIX.US,D,20200713,000000,22.9324,22.9324,22.9324,22.9324,1.0183424176327,0
+SEIX.US,D,20200714,000000,22.9421,22.9421,22.9421,22.9421,37.678669452409,0
+SEIX.US,D,20200715,000000,22.9608,22.9608,22.9608,22.9608,1.0183424176327,0
+SEIX.US,D,20200716,000000,23.0188,23.0188,23.0188,23.0188,44.807066375839,0
+SEIX.US,D,20200717,000000,23.0383,23.0383,23.0383,23.0383,29.531930111348,0
+SEIX.US,D,20200720,000000,23.0492,23.0492,23.0492,23.0492,17.311821099755,0
+SEIX.US,D,20200721,000000,23.1515,23.1515,23.0983,23.0983,837.07746729407,0
+SEIX.US,D,20200722,000000,23.1591,23.1591,23.1591,23.1591,29.531930111348,0
+SEIX.US,D,20200723,000000,23.1867,23.1867,23.1867,23.1867,39.715354287675,0
+SEIX.US,D,20200724,000000,23.172,23.172,23.172,23.172,2.0366848352654,0
+SEIX.US,D,20200727,000000,23.1769,23.1769,23.1769,23.1769,1.0183424176327,0
+SEIX.US,D,20200728,000000,23.1818,23.1818,23.1818,23.1818,1.0183424176327,0
+SEIX.US,D,20200729,000000,23.1916,23.1916,23.1916,23.1916,9.1650817586943,0
+SEIX.US,D,20200730,000000,23.2005,23.2005,23.2005,23.2005,2.0366848352654,0
+SEIX.US,D,20200731,000000,23.1818,23.1818,23.1818,23.1818,1.0183424176327,0
+SEIX.US,D,20200803,000000,23.2545,23.2545,23.1327,23.1916,626.28058684411,0
+SEIX.US,D,20200804,000000,23.2201,23.2201,23.2201,23.2201,1.0183424176327,0
+SEIX.US,D,20200805,000000,23.1671,23.23,23.1671,23.23,101.83424176327,0
+SEIX.US,D,20200806,000000,23.2593,23.2593,23.2593,23.2593,86.55910549878,0
+SEIX.US,D,20200807,000000,23.2888,23.2888,23.2888,23.2888,1.0183424176327,0
+SEIX.US,D,20200810,000000,23.3085,23.3085,23.3085,23.3085,88.595790334044,0
+SEIX.US,D,20200811,000000,23.3085,23.3085,23.3085,23.3085,36.660327034777,0
+SEIX.US,D,20200812,000000,23.3272,23.3272,23.3272,23.3272,1.0183424176327,0
+SEIX.US,D,20200813,000000,23.3369,23.3369,23.3369,23.3369,82.485735828248,0
+SEIX.US,D,20200814,000000,23.3272,23.3272,23.3272,23.3272,1.0183424176327,0
+SEIX.US,D,20200817,000000,23.3272,23.3272,23.3272,23.3272,1.0183424176327,0
+SEIX.US,D,20200818,000000,23.3909,23.3909,23.3262,23.3262,1477.6148479851,0
+SEIX.US,D,20200819,000000,23.2839,23.2839,23.2839,23.2839,1.0183424176327,0
+SEIX.US,D,20200820,000000,23.2987,23.2987,23.2987,23.2987,1.0183424176327,0
+SEIX.US,D,20200821,000000,23.2987,23.2987,23.2987,23.2987,1.0183424176327,0
+SEIX.US,D,20200824,000000,23.3517,23.3517,23.2888,23.2888,202.6501411089,0
+SEIX.US,D,20200825,000000,23.2987,23.2987,23.2987,23.2987,50.917120881635,0
+SEIX.US,D,20200826,000000,23.3085,23.3085,23.3085,23.3085,2.0366848352654,0
+SEIX.US,D,20200827,000000,23.3713,23.3713,23.3085,23.3085,120.16440528065,0
+SEIX.US,D,20200828,000000,23.3272,23.3272,23.3272,23.3272,2.0366848352654,0
+SEIX.US,D,20200831,000000,23.3369,23.3369,23.3369,23.3369,11.201766593959,0
+SEIX.US,D,20200901,000000,23.3085,23.3085,23.3085,23.3085,3.0550272528981,0
+SEIX.US,D,20200902,000000,23.3321,23.3321,23.3321,23.3321,21.385190770286,0
+SEIX.US,D,20200903,000000,23.4195,23.4195,23.3566,23.3566,122.20109011592,0
+SEIX.US,D,20200904,000000,23.3664,23.3664,23.3664,23.3664,1.0183424176327,0
+SEIX.US,D,20200908,000000,23.3566,23.3566,23.3566,23.3566,1.0183424176327,0
+SEIX.US,D,20200909,000000,23.3321,23.3321,23.3321,23.3321,13.238451429226,0
+SEIX.US,D,20200910,000000,23.3468,23.3468,23.3468,23.3468,1.0183424176327,0
+SEIX.US,D,20200911,000000,23.3566,23.3566,23.3566,23.3566,1.0183424176327,0
+SEIX.US,D,20200914,000000,23.3762,23.3762,23.3762,23.3762,1.0183424176327,0
+SEIX.US,D,20200915,000000,23.3862,23.3862,23.3862,23.3862,1.0183424176327,0
+SEIX.US,D,20200916,000000,23.4048,23.4048,23.4048,23.4048,40.733696705308,0
+SEIX.US,D,20200917,000000,23.4048,23.4048,23.4048,23.4048,40.733696705308,0
+SEIX.US,D,20200918,000000,23.4048,23.4048,23.4048,23.4048,40.733696705308,0
+SEIX.US,D,20200921,000000,23.442,23.442,23.4028,23.4028,415.48370639414,0
+SEIX.US,D,20200922,000000,23.4262,23.4262,23.3634,23.3634,234.21875605553,0
+SEIX.US,D,20200923,000000,23.3586,23.3586,23.3586,23.3586,2.0366848352654,0
+SEIX.US,D,20200924,000000,23.3428,23.3428,23.3428,23.3428,62.118887475594,0
+SEIX.US,D,20200925,000000,23.2318,23.2957,23.2123,23.2957,4326.9369325214,0
+SEIX.US,D,20200928,000000,23.2564,23.2564,23.2564,23.2564,1.0183424176327,0
+SEIX.US,D,20200929,000000,23.2907,23.2907,23.2907,23.2907,3.0550272528981,0
+SEIX.US,D,20200930,000000,23.2957,23.2957,23.2957,23.2957,4.0733696705308,0
+SEIX.US,D,20201001,000000,23.3143,23.3143,23.3143,23.3143,52.9538057169,0
+SEIX.US,D,20201002,000000,23.3055,23.3055,23.3055,23.3055,1.0183424176327,0
+SEIX.US,D,20201005,000000,23.3683,23.3683,23.2947,23.3055,1904.3003209731,0
+SEIX.US,D,20201006,000000,23.3478,23.3478,23.334,23.334,524.44634508084,0
+SEIX.US,D,20201007,000000,23.3113,23.3862,23.3103,23.3732,1153.7819591779,0
+SEIX.US,D,20201008,000000,23.3919,23.3919,23.3919,23.3919,4.0733696705308,0
+SEIX.US,D,20201009,000000,23.4126,23.4126,23.4126,23.4126,21.385190770286,0
+SEIX.US,D,20201012,000000,23.4302,23.4302,23.4302,23.4302,1.0183424176327,0
+SEIX.US,D,20201013,000000,23.4302,23.4302,23.4302,23.4302,1.0183424176327,0
+SEIX.US,D,20201014,000000,23.4391,23.4391,23.4391,23.4391,1.0183424176327,0
+SEIX.US,D,20201015,000000,23.4391,23.4391,23.4391,23.4391,4.0733696705308,0
+SEIX.US,D,20201016,000000,23.4126,23.4126,23.4126,23.4126,1.0183424176327,0
+SEIX.US,D,20201019,000000,23.4391,23.4391,23.4391,23.4391,1.0183424176327,0
+SEIX.US,D,20201020,000000,23.3928,23.3928,23.3928,23.3928,1.0183424176327,0
+SEIX.US,D,20201021,000000,23.3928,23.3928,23.3928,23.3928,93.687502422208,0
+SEIX.US,D,20201022,000000,23.4126,23.4126,23.4126,23.4126,1.0183424176327,0
+SEIX.US,D,20201023,000000,23.4028,23.4028,23.4028,23.4028,1.0183424176327,0
+SEIX.US,D,20201026,000000,23.4175,23.4175,23.4028,23.4028,522.40966024558,0
+SEIX.US,D,20201027,000000,23.3634,23.3634,23.3634,23.3634,1.0183424176327,0
+SEIX.US,D,20201028,000000,23.3438,23.3438,23.3438,23.3438,52.9538057169,0
+SEIX.US,D,20201029,000000,23.3388,23.3388,23.276,23.276,2465.4069930887,0
+SEIX.US,D,20201030,000000,23.3487,23.3487,23.2859,23.2859,520.37297541031,0
+SEIX.US,D,20201102,000000,23.2869,23.3291,23.2663,23.2663,2635.4701768334,0
+SEIX.US,D,20201103,000000,23.2859,23.2859,23.2859,23.2859,1.0183424176327,0
+SEIX.US,D,20201104,000000,23.3782,23.3782,23.3153,23.3153,259.67731649634,0
+SEIX.US,D,20201105,000000,23.3782,23.3782,23.3782,23.3782,46.843751211104,0
+SEIX.US,D,20201106,000000,23.4587,23.4587,23.4587,23.4587,1.0183424176327,0
+SEIX.US,D,20201109,000000,23.5314,23.5697,23.503,23.503,30727.464109649,0
+SEIX.US,D,20201110,000000,23.6325,23.6325,23.6325,23.6325,41.75203912294,0
+SEIX.US,D,20201111,000000,23.6089,23.6089,23.6089,23.6089,1.0183424176327,0
+SEIX.US,D,20201112,000000,23.6139,23.6139,23.6139,23.6139,121.18274769829,0
+SEIX.US,D,20201113,000000,23.6767,23.6767,23.5745,23.5745,751.53670421293,0
+SEIX.US,D,20201116,000000,23.4656,23.5648,23.4656,23.5648,110.99932352197,0
+SEIX.US,D,20201117,000000,23.5893,23.5893,23.5893,23.5893,1.0183424176327,0
+SEIX.US,D,20201118,000000,23.6669,23.6669,23.5893,23.5893,102.85258418091,0
+SEIX.US,D,20201119,000000,23.6089,23.6089,23.6089,23.6089,50.917120881635,0
+SEIX.US,D,20201120,000000,23.6139,23.6139,23.6139,23.6139,1.0183424176327,0
+SEIX.US,D,20201123,000000,23.6286,23.6286,23.6286,23.6286,1.0183424176327,0
+SEIX.US,D,20201124,000000,23.6561,23.6561,23.6561,23.6561,1.0183424176327,0
+SEIX.US,D,20201125,000000,23.7052,23.7238,23.7052,23.7238,421.59376089993,0
+SEIX.US,D,20201127,000000,23.7141,23.7141,23.7141,23.7141,1.0183424176327,0
+SEIX.US,D,20201130,000000,23.7544,23.7544,23.7544,23.7544,5.0917120881635,0
+SEIX.US,D,20201201,000000,23.7435,23.7435,23.7435,23.7435,19.348505935021,0
+SEIX.US,D,20201202,000000,23.83,23.8613,23.7631,23.7631,306.52106770745,0
+SEIX.US,D,20201203,000000,23.7581,23.7581,23.7581,23.7581,1.0183424176327,0
+SEIX.US,D,20201204,000000,23.7827,23.7827,23.7827,23.7827,1.0183424176327,0
+SEIX.US,D,20201207,000000,23.9281,23.9281,23.8456,23.8456,120.16440528065,0
+SEIX.US,D,20201209,000000,23.9104,23.9281,23.9104,23.9281,213.85190770286,0
+SEIX.US,D,20201210,000000,23.8564,23.8564,23.8564,23.8564,134.42119912752,0
+SEIX.US,D,20201211,000000,23.9654,23.9654,23.8712,23.8712,102.85258418091,0
+SEIX.US,D,20201214,000000,23.8633,23.9389,23.8633,23.88,621.18887475594,0
+SEIX.US,D,20201215,000000,23.9938,23.9938,23.8956,23.8956,207.74185319707,0
+SEIX.US,D,20201216,000000,23.9938,23.9938,23.9095,23.9095,148.67799297437,0
+SEIX.US,D,20201217,000000,24.0233,24.0233,23.9232,23.9232,3942.0034986562,0
+SEIX.US,D,20201218,000000,23.9654,23.9654,23.9143,23.9143,412.42867914125,0
+SEIX.US,D,20201221,000000,23.879,23.9183,23.879,23.9183,219.96196220866,0
+SEIX.US,D,20201222,000000,23.937,23.937,23.8859,23.8859,1011.2140207093,0
+SEIX.US,D,20201223,000000,23.937,23.937,23.8859,23.8859,606.93208090909,0
+SEIX.US,D,20201224,000000,23.8907,23.8907,23.8907,23.8907,1.0183424176327,0
+SEIX.US,D,20201228,000000,23.9183,23.9183,23.9183,23.9183,19.348505935021,0
+SEIX.US,D,20201229,000000,23.9095,23.9095,23.9095,23.9095,2.0366848352654,0
+SEIX.US,D,20201230,000000,23.9143,23.9143,23.9143,23.9143,1.0183424176327,0
+SEIX.US,D,20201231,000000,23.9143,23.9143,23.9143,23.9143,38.697011870043,0
+SEIX.US,D,20210104,000000,23.9242,23.9242,23.8623,23.9232,3441.9973715986,0
+SEIX.US,D,20210105,000000,23.9418,23.9418,23.9418,23.9418,19.348505935021,0
+SEIX.US,D,20210106,000000,23.8329,23.8859,23.832,23.8859,2295.3438093441,0
+SEIX.US,D,20210107,000000,23.8721,23.9232,23.8712,23.9232,373.7316672712,0
+SEIX.US,D,20210108,000000,24.0086,24.0086,24.0086,24.0086,2.0366848352654,0
+SEIX.US,D,20210111,000000,24.0478,24.0478,24.0478,24.0478,211.8152228676,0
+SEIX.US,D,20210112,000000,24.0577,24.0577,24.0577,24.0577,1.0183424176327,0
+SEIX.US,D,20210113,000000,24.0725,24.0725,24.0725,24.0725,1.0183424176327,0
+SEIX.US,D,20210114,000000,24.0911,24.0911,24.0911,24.0911,1.0183424176327,0
+SEIX.US,D,20210115,000000,24.1304,24.1697,24.1167,24.1167,1322.8268005049,0
+SEIX.US,D,20210119,000000,24.1461,24.1461,24.1461,24.1461,4.0733696705308,0
+SEIX.US,D,20210120,000000,24.0086,24.0086,24.0086,24.0086,4.0733696705308,0
+SEIX.US,D,20210121,000000,24.0184,24.0184,24.0184,24.0184,3.0550272528981,0
+SEIX.US,D,20210122,000000,24.0382,24.0382,24.0382,24.0382,1.0183424176327,0
+SEIX.US,D,20210125,000000,24.0282,24.0282,24.0282,24.0282,33.60529978188,0
+SEIX.US,D,20210126,000000,24.0282,24.0282,24.0282,24.0282,12.220109011592,0
+SEIX.US,D,20210127,000000,24.0282,24.0282,24.0282,24.0282,1.0183424176327,0
+SEIX.US,D,20210128,000000,24.0627,24.0627,23.9556,24.0086,3321.8329663178,0
+SEIX.US,D,20210129,000000,23.937,24.043,23.937,23.989,355.40150375382,0
+SEIX.US,D,20210201,000000,23.9703,23.9703,23.9703,23.9703,11.201766593959,0
+SEIX.US,D,20210202,000000,23.9605,23.9605,23.9605,23.9605,77.394023740085,0
+SEIX.US,D,20210203,000000,23.989,23.989,23.989,23.989,2.0366848352654,0
+SEIX.US,D,20210204,000000,23.9703,23.9703,23.9703,23.9703,106.92595385144,0
+SEIX.US,D,20210205,000000,23.9988,23.9988,23.9988,23.9988,8.1467393410616,0
+SEIX.US,D,20210208,000000,23.9988,23.9988,23.9988,23.9988,2.0366848352654,0
+SEIX.US,D,20210209,000000,24.0184,24.0184,24.0184,24.0184,9.1650817586943,0
+SEIX.US,D,20210210,000000,24.0921,24.0921,24.0382,24.0382,838.09580971171,0
+SEIX.US,D,20210211,000000,24.0382,24.0382,24.0382,24.0382,229.12704396736,0
+SEIX.US,D,20210212,000000,24.1117,24.1117,24.1117,24.1117,554.99661760982,0
+SEIX.US,D,20210216,000000,24.0342,24.0773,24.0342,24.0773,612.02379299726,0
+SEIX.US,D,20210217,000000,24.098,24.098,24.098,24.098,26.47690285845,0
+SEIX.US,D,20210218,000000,24.0921,24.0921,24.0921,24.0921,1.0183424176327,0
+SEIX.US,D,20210219,000000,24.0872,24.0872,24.0872,24.0872,1.0183424176327,0
+SEIX.US,D,20210222,000000,24.1314,24.1314,24.1264,24.1274,240.32881056132,0
+SEIX.US,D,20210223,000000,24.1216,24.1216,24.1147,24.1167,2066.2167653767,0
+SEIX.US,D,20210224,000000,24.1216,24.1216,24.0921,24.0921,479.639278705,0
+SEIX.US,D,20210225,000000,24.0763,24.1147,24.0763,24.097,618.13384750305,0
+SEIX.US,D,20210226,000000,24.0921,24.0921,24.0921,24.0921,5.0917120881635,0
+SEIX.US,D,20210301,000000,24.0627,24.0627,24.0382,24.0382,215.88859253813,0
+SEIX.US,D,20210302,000000,24.1207,24.1216,24.0725,24.0725,939.93005147498,0
+SEIX.US,D,20210303,000000,24.0478,24.0478,24.0478,24.0478,90.63247516931,0
+SEIX.US,D,20210304,000000,24.0233,24.0725,24.0233,24.0725,416.50204881178,0
+SEIX.US,D,20210305,000000,24.0528,24.0725,24.0478,24.0478,1188.4056013774,0
+SEIX.US,D,20210308,000000,24.0392,24.0392,24.0392,24.0392,117.10937802776,0
+SEIX.US,D,20210309,000000,24.0233,24.0233,24.0233,24.0233,102.85258418091,0
+SEIX.US,D,20210310,000000,24.043,24.043,24.043,24.043,1.0183424176327,0
+SEIX.US,D,20210311,000000,24.0528,24.0528,24.0528,24.0528,1.0183424176327,0
+SEIX.US,D,20210312,000000,24.102,24.102,24.0725,24.0725,211.8152228676,0
+SEIX.US,D,20210315,000000,24.0872,24.0872,24.0872,24.0872,180.24660792099,0
+SEIX.US,D,20210316,000000,24.0695,24.0773,24.043,24.0773,309.57609496034,0
+SEIX.US,D,20210317,000000,24.0773,24.0773,24.0773,24.0773,1.0183424176327,0
+SEIX.US,D,20210318,000000,24.0676,24.0676,24.0676,24.0676,210.79688044997,0
+SEIX.US,D,20210319,000000,24.0715,24.0715,24.0577,24.0577,206.72351077944,0
+SEIX.US,D,20210322,000000,24.0126,24.0135,23.9938,23.9938,1702.6685222819,0
+SEIX.US,D,20210323,000000,24.0038,24.0038,24.0038,24.0038,1.0183424176327,0
+SEIX.US,D,20210324,000000,24.0096,24.0096,24.0096,24.0096,18.330163517389,0
+SEIX.US,D,20210325,000000,24.0528,24.0528,24.0382,24.0382,414.46536397651,0
+SEIX.US,D,20210326,000000,24.0382,24.0382,24.0382,24.0382,3.0550272528981,0
+SEIX.US,D,20210329,000000,24.0528,24.0528,24.043,24.043,210.79688044997,0
+SEIX.US,D,20210330,000000,24.0382,24.0627,24.0382,24.0382,1649.7147165649,0
+SEIX.US,D,20210331,000000,24.0382,24.0382,24.0382,24.0382,18.330163517389,0
+SEIX.US,D,20210401,000000,24.0528,24.0528,24.0382,24.0382,1777.007518769,0
+SEIX.US,D,20210405,000000,24.0627,24.0627,24.0528,24.0528,208160.39193072,0
+SEIX.US,D,20210406,000000,24.0725,24.0725,24.0528,24.0528,226.07201671445,0
+SEIX.US,D,20210407,000000,24.0577,24.0577,24.0577,24.0577,1.0183424176327,0
+SEIX.US,D,20210408,000000,24.0725,24.097,24.0725,24.097,309.57609496034,0
+SEIX.US,D,20210409,000000,24.1067,24.1067,24.1067,24.1067,103.87092659853,0
+SEIX.US,D,20210412,000000,24.1609,24.1707,24.1167,24.1167,207806.00876939,0
+SEIX.US,D,20210413,000000,24.1707,24.1707,24.1167,24.1167,190.43003209731,0
+SEIX.US,D,20210414,000000,24.1117,24.2001,24.1117,24.1609,45293.834051467,0
+SEIX.US,D,20210415,000000,24.151,24.151,24.1117,24.1117,1370.6888941336,0
+SEIX.US,D,20210416,000000,24.1216,24.1216,24.1216,24.1216,3193.5218216962,0
+SEIX.US,D,20210419,000000,24.1609,24.1609,24.1216,24.1216,165981.66733479,0
+SEIX.US,D,20210420,000000,24.1412,24.1412,24.0931,24.0931,1231.175982918,0
+SEIX.US,D,20210421,000000,24.1216,24.1216,24.097,24.097,1568.2473231543,0
+SEIX.US,D,20210422,000000,24.0823,24.0823,24.0823,24.0823,2.0366848352654,0
+SEIX.US,D,20210423,000000,24.0872,24.0872,24.0872,24.0872,33.60529978188,0
+SEIX.US,D,20210426,000000,24.1412,24.1412,24.095,24.095,621.18887475594,0
+SEIX.US,D,20210427,000000,24.1412,24.1412,24.0921,24.0921,331.97962814826,0
+SEIX.US,D,20210428,000000,24.0439,24.0921,24.0233,24.0823,3609.0055280903,0
+SEIX.US,D,20210429,000000,24.151,24.151,24.0872,24.0872,116.09103561012,0
+SEIX.US,D,20210430,000000,24.1216,24.1216,24.0921,24.0921,103.87092659853,0
+SEIX.US,D,20210503,000000,24.1609,24.1609,24.097,24.097,741.35328003661,0
+SEIX.US,D,20210504,000000,24.0872,24.0872,24.0872,24.0872,1.0183424176327,0
+SEIX.US,D,20210505,000000,24.1412,24.1412,24.0823,24.0823,248.47554990238,0
+SEIX.US,D,20210506,000000,24.0872,24.0872,24.0872,24.0872,1.0183424176327,0
+SEIX.US,D,20210507,000000,24.1461,24.1461,24.1461,24.1461,146.64130813911,0
+SEIX.US,D,20210510,000000,24.1187,24.1363,24.1187,24.1363,516.29960573978,0
+SEIX.US,D,20210511,000000,24.1707,24.1707,24.1412,24.1412,13741.512583536,0
+SEIX.US,D,20210512,000000,24.1363,24.1363,24.1363,24.1363,1.0183424176327,0
+SEIX.US,D,20210513,000000,24.1157,24.1314,24.1157,24.1314,682.2894198139,0
+SEIX.US,D,20210514,000000,24.1363,24.1363,24.1363,24.1363,64.155572310861,0
+SEIX.US,D,20210517,000000,24.1461,24.1461,24.1461,24.1461,576.3818083801,0
+SEIX.US,D,20210518,000000,24.2099,24.2099,24.151,24.151,411.41033672361,0
+SEIX.US,D,20210519,000000,24.1216,24.156,24.1216,24.156,206.72351077944,0
+SEIX.US,D,20210520,000000,24.1609,24.1609,24.1412,24.1412,1458.26634205,0
+SEIX.US,D,20210521,000000,24.151,24.1677,24.151,24.1609,3692.5096063361,0
+SEIX.US,D,20210524,000000,24.2001,24.2001,24.151,24.1609,2624.2684102395,0
+SEIX.US,D,20210525,000000,24.1707,24.1854,24.151,24.1854,5273.9953809198,0
+SEIX.US,D,20210526,000000,24.1805,24.2199,24.1805,24.2001,1989.8410840543,0
+SEIX.US,D,20210527,000000,24.2295,24.2395,24.2149,24.2149,3085.5775254271,0
+SEIX.US,D,20210528,000000,24.2473,24.2473,24.2246,24.2246,323.83288880719,0
+SEIX.US,D,20210601,000000,24.2758,24.2758,24.2758,24.2758,11.201766593959,0
+SEIX.US,D,20210602,000000,24.2639,24.2855,24.2639,24.2855,942.98507872789,0
+SEIX.US,D,20210603,000000,24.3248,24.3248,24.2904,24.2904,407.33696705308,0
+SEIX.US,D,20210604,000000,24.3248,24.3248,24.2904,24.2904,165.98981407413,0
+SEIX.US,D,20210607,000000,24.3444,24.3544,24.3248,24.3248,281887.36462491,0
+SEIX.US,D,20210608,000000,24.2954,24.3444,24.2609,24.2609,43726.605070731,0
+SEIX.US,D,20210609,000000,24.315,24.3544,24.31,24.31,9550.0151925595,0
+SEIX.US,D,20210610,000000,24.3248,24.3544,24.3248,24.3347,1625.2744985418,0
+SEIX.US,D,20210611,000000,24.3534,24.3641,24.3337,24.3581,2800.4416484899,0
+SEIX.US,D,20210614,000000,24.373,24.3739,24.3395,24.3395,612.02379299726,0
+SEIX.US,D,20210615,000000,24.3494,24.3837,24.315,24.3494,12377.952086325,0
+SEIX.US,D,20210616,000000,24.3544,24.3975,24.3544,24.3975,2044.8315746065,0
+SEIX.US,D,20210617,000000,24.3444,24.4034,24.3444,24.3818,5260.7569294905,0
+SEIX.US,D,20210618,000000,24.3926,24.4034,24.315,24.315,6468.5110368029,0
+SEIX.US,D,20210621,000000,24.3248,24.3641,24.3248,24.3298,6857.5178403386,0
+SEIX.US,D,20210622,000000,24.3404,24.3739,24.3052,24.3052,6677.2712324176,0
+SEIX.US,D,20210623,000000,24.3504,24.3641,24.2679,24.2954,6917.6000429789,0
+SEIX.US,D,20210624,000000,24.3739,24.3739,24.3052,24.3052,7097.8466508999,0
+SEIX.US,D,20210625,000000,24.3347,24.3347,24.2904,24.2904,6294.3744833877,0
+SEIX.US,D,20210628,000000,24.2855,24.3444,24.2855,24.315,4576.4308248414,0
+SEIX.US,D,20210629,000000,24.3444,24.3444,24.3052,24.3052,3195.5585065315,0
+SEIX.US,D,20210630,000000,24.3444,24.3544,24.2659,24.3052,320965.23655914,0
+SEIX.US,D,20210701,000000,24.3641,24.3641,24.3395,24.3395,2710.8275157382,0
+SEIX.US,D,20210702,000000,24.3444,24.4132,24.3347,24.3739,3354.4199236822,0
+SEIX.US,D,20210706,000000,24.4329,24.4426,24.3189,24.3936,6411.4838614155,0
+SEIX.US,D,20210707,000000,24.4426,24.4426,24.425,24.4377,5065.2351853051,0
+SEIX.US,D,20210708,000000,24.4034,24.4426,24.3877,24.4034,3681.3078397422,0
+SEIX.US,D,20210709,000000,24.482,24.482,24.3984,24.3984,234.21875605553,0
+SEIX.US,D,20210712,000000,24.4516,24.4526,24.4083,24.4083,2117.1338862584,0
+SEIX.US,D,20210713,000000,24.4034,24.4426,24.4034,24.4034,661.92257146125,0
+SEIX.US,D,20210714,000000,24.4526,24.4526,24.4083,24.4083,2230.1698946156,0
+SEIX.US,D,20210715,000000,24.4526,24.4526,24.4083,24.4083,4502.0918283541,0
+SEIX.US,D,20210716,000000,24.4426,24.4426,24.4034,24.4034,177.19158066808,0
+SEIX.US,D,20210719,000000,24.3837,24.4526,24.3837,24.4486,2912.4593144295,0
+SEIX.US,D,20210720,000000,24.373,24.3739,24.3298,24.3444,7038.7827906772,0
+SEIX.US,D,20210721,000000,24.3739,24.3837,24.3444,24.3591,10074.46153764,0
+SEIX.US,D,20210722,000000,24.3936,24.3936,24.3494,24.3494,3237.3105456544,0
+SEIX.US,D,20210723,000000,24.3936,24.3936,24.3641,24.3641,2058.0700260356,0
+SEIX.US,D,20210726,000000,24.369,24.4132,24.369,24.369,10776.099463389,0
+SEIX.US,D,20210727,000000,24.4122,24.4132,24.369,24.369,1125.2683714841,0
+SEIX.US,D,20210728,000000,24.3936,24.3936,24.3544,24.3544,3149.733097738,0
+SEIX.US,D,20210729,000000,24.3837,24.3837,24.3444,24.3444,449.08900617602,0
+SEIX.US,D,20210730,000000,24.3651,24.3837,24.3544,24.3544,770.88521014796,0
+SEIX.US,D,20210802,000000,24.3926,24.3936,24.3571,24.3591,2377.8295451724,0
+SEIX.US,D,20210803,000000,24.3621,24.3621,24.3544,24.3544,450.10734859365,0
+SEIX.US,D,20210804,000000,24.3837,24.3837,24.3778,24.3788,1970.4925781193,0
+SEIX.US,D,20210805,000000,24.3837,24.3837,24.3544,24.3544,3336.0897601647,0
+SEIX.US,D,20210806,000000,24.3631,24.3837,24.3631,24.369,1538.715393043,0
+SEIX.US,D,20210809,000000,24.3739,24.3739,24.3739,24.3739,2.0366848352654,0
+SEIX.US,D,20210810,000000,24.3554,24.3936,24.3554,24.3739,4400.2575865909,0
+SEIX.US,D,20210811,000000,24.3936,24.3936,24.3347,24.3641,12590.785651611,0
+SEIX.US,D,20210812,000000,24.3444,24.4034,24.3444,24.3641,3517.3547105034,0
+SEIX.US,D,20210813,000000,24.4034,24.5212,24.3936,24.3936,2069.2717926296,0
+SEIX.US,D,20210816,000000,24.3867,24.3867,24.369,24.369,223.01698946156,0
+SEIX.US,D,20210817,000000,24.4132,24.4132,24.3248,24.3739,6546.9234029606,0
+SEIX.US,D,20210818,000000,24.4132,24.4426,24.3837,24.3837,10209.901079185,0
+SEIX.US,D,20210819,000000,24.4329,24.4329,24.4034,24.4181,14220.133519824,0
+SEIX.US,D,20210820,000000,24.4426,24.4426,24.3837,24.3837,3675.1977852364,0
+SEIX.US,D,20210823,000000,24.4526,24.4526,24.4397,24.4397,7040.8194755125,0
+SEIX.US,D,20210824,000000,24.4426,24.4426,24.4231,24.4329,2157.8675829637,0
+SEIX.US,D,20210825,000000,24.4722,24.4722,24.3544,24.3984,6587.6570996659,0
+SEIX.US,D,20210826,000000,24.3936,24.4329,24.3739,24.4329,3376.82345687,0
+SEIX.US,D,20210827,000000,24.4329,24.4672,24.4329,24.4672,2019.3730141656,0
+SEIX.US,D,20210830,000000,24.482,24.5114,24.4526,24.4526,4172.1488850412,0
+SEIX.US,D,20210831,000000,24.5114,24.5114,24.4526,24.4526,4820.8330050732,0
+SEIX.US,D,20210901,000000,24.5212,24.5212,24.487,24.487,1417.5326453447,0
+SEIX.US,D,20210902,000000,24.4946,24.5301,24.4936,24.5212,2174.1610616459,0
+SEIX.US,D,20210903,000000,24.54,24.54,24.4936,24.5251,1884.9518150382,0
+SEIX.US,D,20210907,000000,24.7253,24.7253,24.5006,24.5251,4724.0904753981,0
+SEIX.US,D,20210908,000000,24.5301,24.5487,24.5301,24.54,2066.2167653767,0
+SEIX.US,D,20210909,000000,24.4966,24.4966,24.4966,24.4966,82.485735828248,0
+SEIX.US,D,20210910,000000,24.5585,24.5585,24.5016,24.5016,204.68682594418,0
+SEIX.US,D,20210913,000000,24.5781,24.5781,24.5212,24.5733,741.35328003661,0
+SEIX.US,D,20210914,000000,24.5487,24.696,24.5487,24.5733,4190.4790485585,0
+SEIX.US,D,20210915,000000,24.535,24.5968,24.5105,24.535,3515.3180256681,0
+SEIX.US,D,20210916,000000,24.54,24.6076,24.54,24.5929,1831.9980093212,0
+SEIX.US,D,20210917,000000,24.5978,24.5978,24.5703,24.5781,2768.8730335433,0
+SEIX.US,D,20210920,000000,24.5016,24.5301,24.5016,24.5114,1157.8553288484,0
+SEIX.US,D,20210921,000000,24.54,24.54,24.482,24.482,16846.438614897,0
+SEIX.US,D,20210922,000000,24.5684,24.5684,24.482,24.482,4360.5422323032,0
+SEIX.US,D,20210923,000000,24.5016,24.5016,24.5016,24.5016,607.95042332672,0
+SEIX.US,D,20210924,000000,24.5585,24.5585,24.4622,24.5016,2732.2127065085,0
+SEIX.US,D,20210927,000000,24.5684,24.5684,24.5114,24.54,1226.0842708298,0
+SEIX.US,D,20210928,000000,24.5301,24.5781,24.3837,24.535,63028.267254541,0
+SEIX.US,D,20210929,000000,24.5477,24.5487,24.482,24.54,3530.5931619325,0
+SEIX.US,D,20210930,000000,24.5487,24.5487,24.54,24.54,513.24457848688,0
+SEIX.US,D,20211001,000000,24.5448,24.5684,24.5448,24.5487,4215.9376089993,0
+SEIX.US,D,20211004,000000,24.5781,24.5781,24.5251,24.5251,1300.423267317,0
+SEIX.US,D,20211005,000000,24.5684,24.5684,24.5585,24.5585,4706.7786542983,0
+SEIX.US,D,20211006,000000,24.6076,24.6076,24.5615,24.5978,2862.5605359655,0
+SEIX.US,D,20211007,000000,24.5684,24.6076,24.5585,24.6018,21321.035197976,0
+SEIX.US,D,20211008,000000,24.5978,24.5978,24.5733,24.5733,1599.815938101,0
+SEIX.US,D,20211011,000000,24.5978,24.5978,24.5585,24.5585,617.11550508541,0
+SEIX.US,D,20211012,000000,24.5536,24.5536,24.5212,24.5536,898.17801235204,0
+SEIX.US,D,20211013,000000,24.5978,24.6175,24.5585,24.5585,3262.7691060952,0
+SEIX.US,D,20211014,000000,24.5781,24.5781,24.5301,24.5585,739.31659520134,0
+SEIX.US,D,20211015,000000,24.6371,24.6371,24.5635,24.5635,3488.8411228096,0
+SEIX.US,D,20211018,000000,24.5781,24.6273,24.54,24.5733,16916.704241714,0
+SEIX.US,D,20211019,000000,24.6568,24.6568,24.6175,24.6175,10162.038985557,0
+SEIX.US,D,20211020,000000,24.7157,24.7157,24.5978,24.5978,54471.135919173,0
+SEIX.US,D,20211021,000000,24.6273,24.6273,24.5988,24.6175,3263.7874485128,0
+SEIX.US,D,20211022,000000,24.6076,24.6175,24.5684,24.6076,3127.32956455,0
+SEIX.US,D,20211025,000000,24.5978,24.5978,24.5978,24.5978,2994.9450502577,0
+SEIX.US,D,20211026,000000,24.5487,24.5978,24.5487,24.5978,3710.8397698536,0
+SEIX.US,D,20211027,000000,24.5585,24.5978,24.5585,24.5781,4335.0836718624,0
+SEIX.US,D,20211028,000000,24.5693,24.5978,24.5693,24.5831,2567.241234852,0
+SEIX.US,D,20211029,000000,24.7942,24.7942,24.5781,24.5978,2841.1753451952,0
+SEIX.US,D,20211101,000000,24.6175,24.6175,24.5978,24.6076,2934.8628476174,0
+SEIX.US,D,20211102,000000,24.5585,24.6067,24.5585,24.5684,8225.1517072193,0
+SEIX.US,D,20211103,000000,24.6076,24.6076,24.5881,24.6076,3105.9443737798,0
+SEIX.US,D,20211104,000000,24.5978,24.6224,24.5978,24.6175,3112.0544282856,0
+SEIX.US,D,20211105,000000,24.6273,24.7588,24.6125,24.6568,11577.534946067,0
+SEIX.US,D,20211108,000000,24.6371,24.6468,24.6273,24.6273,6732.2617229698,0
+SEIX.US,D,20211109,000000,24.6468,24.6468,24.6371,24.642,3735.2799878767,0
+SEIX.US,D,20211110,000000,24.6273,24.6371,24.6273,24.6371,328.92460089536,0
+SEIX.US,D,20211111,000000,24.5978,24.6371,24.5978,24.6273,1697.5768101937,0
+SEIX.US,D,20211112,000000,24.6468,24.6468,24.6273,24.6468,3004.1101320164,0
+SEIX.US,D,20211115,000000,24.6862,24.6862,24.6468,24.6568,14828.083943149,0
+SEIX.US,D,20211116,000000,24.696,24.696,24.6478,24.6617,2292.2887820912,0
+SEIX.US,D,20211117,000000,24.6568,24.6568,24.641,24.6468,4227.1393755933,0
+SEIX.US,D,20211118,000000,24.6468,24.6568,24.645,24.6468,9875.884766202,0
+SEIX.US,D,20211119,000000,24.6538,24.6617,24.6538,24.6617,1102.8648382962,0
+SEIX.US,D,20211122,000000,24.6665,24.6665,24.6468,24.6617,19831.20024098,0
+SEIX.US,D,20211123,000000,24.6371,24.6665,24.6371,24.6518,4466.449843737,0
+SEIX.US,D,20211124,000000,24.6763,24.6763,24.6468,24.6468,431.77718507626,0
+SEIX.US,D,20211126,000000,24.6665,24.6665,24.6665,24.6665,40.733696705308,0
+SEIX.US,D,20211129,000000,24.7058,24.7058,24.6665,24.6665,14868.817639854,0
+SEIX.US,D,20211130,000000,24.6273,24.6371,24.5978,24.6175,11089.74892802,0
+SEIX.US,D,20211201,000000,24.5781,24.5781,24.5105,24.54,3766.8486028234,0
+SEIX.US,D,20211202,000000,24.4416,24.5202,24.4416,24.5202,4138.5435852593,0
+SEIX.US,D,20211203,000000,24.5752,24.5781,24.5006,24.5536,3986.810565032,0
+SEIX.US,D,20211206,000000,24.5978,24.5978,24.5978,24.5978,445.01563650549,0
+SEIX.US,D,20211207,000000,24.6076,24.6371,24.6076,24.6224,4087.6264643777,0
+SEIX.US,D,20211208,000000,24.6763,24.6763,24.6617,24.6617,1930.7772238316,0
+SEIX.US,D,20211209,000000,24.696,24.696,24.6468,24.6763,567.21672662142,0
+SEIX.US,D,20211210,000000,24.7353,24.7353,24.642,24.642,6277.062662288,0
+SEIX.US,D,20211213,000000,24.6175,24.6175,24.6175,24.6175,144.60462330385,0
+SEIX.US,D,20211214,000000,24.7157,24.7157,24.6568,24.6607,3043.8254863041,0
+SEIX.US,D,20211215,000000,24.6568,24.7058,24.6568,24.6862,1383.9273455628,0
+SEIX.US,D,20211216,000000,24.7451,24.7451,24.7058,24.7058,2191.4728827456,0
+SEIX.US,D,20211217,000000,24.7549,24.7549,24.6862,24.6862,9247.5674945226,0
+SEIX.US,D,20211220,000000,24.5301,24.5301,24.4516,24.4516,6359.5483981162,0
+SEIX.US,D,20211221,000000,24.4907,24.4907,24.4319,24.4516,13564.321002868,0
+SEIX.US,D,20211222,000000,24.4516,24.4712,24.4516,24.4613,4855.4566472727,0
+SEIX.US,D,20211223,000000,24.5202,24.5202,24.4712,24.4712,2432.8200357245,0
+SEIX.US,D,20211227,000000,24.5105,24.5251,24.476,24.481,9080.5593380308,0
+SEIX.US,D,20211228,000000,24.5105,24.5105,24.3641,24.4516,32986.147591959,0
+SEIX.US,D,20211229,000000,24.5202,24.5202,24.5006,24.5006,2824.8818665131,0
+SEIX.US,D,20211230,000000,24.54,24.54,24.4907,24.5056,8249.5919252425,0
+SEIX.US,D,20211231,000000,24.5006,24.5291,24.4907,24.4907,12421.740810284,0
+SEIX.US,D,20220103,000000,24.5684,24.5684,24.5006,24.5301,22741.622870574,0
+SEIX.US,D,20220104,000000,24.5487,24.5487,24.5301,24.54,3137.5129887264,0
+SEIX.US,D,20220105,000000,24.5585,24.5684,24.5487,24.5536,5239.3717387202,0
+SEIX.US,D,20220106,000000,24.5585,24.5684,24.5487,24.5585,27025.789421555,0
+SEIX.US,D,20220107,000000,24.5585,24.5585,24.5487,24.5536,3311.6495421416,0
+SEIX.US,D,20220110,000000,24.5575,24.5585,24.5438,24.5448,4232.2310876815,0
+SEIX.US,D,20220111,000000,24.5585,24.5585,24.5301,24.5448,17056.21715293,0
+SEIX.US,D,20220112,000000,24.5585,24.5684,24.54,24.5635,11563.278152219,0
+SEIX.US,D,20220113,000000,24.5881,24.6076,24.5781,24.5978,75914.372207265,0
+SEIX.US,D,20220114,000000,24.5968,24.6076,24.5881,24.5929,10850.438459877,0
+SEIX.US,D,20220118,000000,24.6028,24.6175,24.5978,24.6175,14473.700781813,0
+SEIX.US,D,20220119,000000,24.6175,24.6224,24.5988,24.6224,10209.901079185,0
+SEIX.US,D,20220120,000000,24.5585,24.5881,24.5301,24.5301,38568.700725421,0
+SEIX.US,D,20220121,000000,24.5487,24.5881,24.5487,24.5684,6909.4533036378,0
+SEIX.US,D,20220124,000000,24.5684,24.5978,24.5487,24.5684,234675.99180104,0
+SEIX.US,D,20220125,000000,24.534,24.5585,24.5301,24.5585,27317.035352997,0
+SEIX.US,D,20220126,000000,24.535,24.5487,24.5202,24.534,3161.9532067495,0
+SEIX.US,D,20220127,000000,24.5487,24.5487,24.535,24.535,4548.9355795652,0
+SEIX.US,D,20220128,000000,24.5105,24.5105,24.486,24.4907,1584.5408018365,0
+SEIX.US,D,20220131,000000,24.4986,24.5006,24.4907,24.4907,5844.2671347941,0
+SEIX.US,D,20220201,000000,24.478,24.5006,24.2265,24.4221,156953.04346006,0
+SEIX.US,D,20220202,000000,24.5105,24.5105,24.2265,24.486,33418.943119452,0
+SEIX.US,D,20220203,000000,24.4416,25.6455,24.4416,24.5202,30351.695757543,0
+SEIX.US,D,20220204,000000,24.4416,24.5105,24.4416,24.479,12643.739457327,0
+SEIX.US,D,20220207,000000,24.4986,24.5006,24.481,24.481,7098.8649933176,0
+SEIX.US,D,20220208,000000,24.5006,24.5056,24.4907,24.4907,5701.6991963255,0
+SEIX.US,D,20220209,000000,24.4907,24.5202,24.4712,24.4898,8829.0287608755,0
+SEIX.US,D,20220210,000000,24.5202,24.5202,24.4907,24.4956,14783.276876774,0
+SEIX.US,D,20220211,000000,24.4702,24.481,24.4486,24.4613,18330.163517389,0
+SEIX.US,D,20220214,000000,24.4416,24.481,24.3828,24.4122,549455.81651548,0
+SEIX.US,D,20220215,000000,24.4024,24.4024,24.3337,24.3975,46200.15880316,0
+SEIX.US,D,20220216,000000,24.4319,24.4613,24.3828,24.4221,707175.67181602,0
+SEIX.US,D,20220217,000000,24.4319,24.4416,24.3828,24.3926,40665.467763327,0
+SEIX.US,D,20220218,000000,24.3828,24.4221,24.3798,24.3926,27764.087674338,0
+SEIX.US,D,20220222,000000,24.373,24.3828,24.3434,24.3631,17751.745024173,0
+SEIX.US,D,20220223,000000,24.3609,24.3631,24.3337,24.3484,20576.626890686,0
+SEIX.US,D,20220224,000000,24.3534,24.3681,24.2256,24.3581,25375.056362572,0
+SEIX.US,D,20220225,000000,24.3189,24.3337,24.3125,24.3332,62555.75637276,0
+SEIX.US,D,20220228,000000,24.3926,24.3926,24.3205,24.3926,6071.3574939262,0
+SEIX.US,D,20220301,000000,24.3386,24.3926,24.3386,24.3534,5283.1604626784,0
+SEIX.US,D,20220302,000000,24.3337,24.3485,24.3238,24.3434,14463.517357637,0
+SEIX.US,D,20220303,000000,24.3347,24.3534,24.316,24.316,13376.945998023,0
+SEIX.US,D,20220304,000000,24.3386,24.3386,24.3238,24.3243,27051.247981995,0
+SEIX.US,D,20220307,000000,24.2944,24.3091,24.2255,24.2255,37151.168080077,0
+SEIX.US,D,20220308,000000,24.1667,24.1667,24.098,24.1273,10478.74347744,0
+SEIX.US,D,20220309,000000,24.0538,24.1373,24.0393,24.1269,30771.252833608,0
+SEIX.US,D,20220310,000000,24.1274,24.1274,24.0292,24.0588,42306.017398134,0
+SEIX.US,D,20220311,000000,24.0096,24.0392,23.9899,23.9899,24162.210543171,0
+SEIX.US,D,20220314,000000,23.9407,23.9407,23.882,23.9161,38497.416756187,0
+SEIX.US,D,20220315,000000,23.9703,23.9703,23.823,23.8962,19203.901311717,0
+SEIX.US,D,20220316,000000,23.7455,24.0392,23.7455,23.9459,38546.297192233,0
+SEIX.US,D,20220317,000000,24.0587,24.1077,23.9556,24.083,31563.523234526,0
+SEIX.US,D,20220318,000000,24.0783,24.1274,24.0489,24.1176,7152.837141452,0
+SEIX.US,D,20220321,000000,24.0587,24.098,24.0509,24.0686,9732.2984853157,0
+SEIX.US,D,20220322,000000,24.0686,24.1667,24.0637,24.0686,5043.8499945347,0
+SEIX.US,D,20220323,000000,24.1569,24.1569,24.0784,24.1274,7751.6224830201,0
+SEIX.US,D,20220324,000000,24.1568,24.1568,24.0498,24.0882,7963.4377058877,0
+SEIX.US,D,20220325,000000,24.098,24.098,24.0882,24.0931,1108.974892802,0
+SEIX.US,D,20220328,000000,24.1077,24.1226,24.1077,24.1226,2386.994626931,0
+SEIX.US,D,20220329,000000,24.1962,24.1963,24.1569,24.1618,9459.3827173902,0
+SEIX.US,D,20220330,000000,24.2079,24.2256,24.1765,24.1962,14772.075110179,0
+SEIX.US,D,20220331,000000,24.233,24.2453,24.2159,24.2305,14214.023465317,0
+SEIX.US,D,20220401,000000,24.2748,24.2748,24.2355,24.2403,2691.4790098032,0
+SEIX.US,D,20220404,000000,24.2649,24.3043,24.2649,24.2944,1105621.4912207,0
+SEIX.US,D,20220405,000000,24.2944,24.3534,24.2649,24.2845,16963.547992926,0
+SEIX.US,D,20220406,000000,24.373,24.373,24.2748,24.3238,10787.301229983,0
+SEIX.US,D,20220407,000000,24.2944,24.3238,24.2649,24.2993,11312.765917482,0
+SEIX.US,D,20220408,000000,24.2796,24.314,24.2649,24.2796,6855.4811555034,0
+SEIX.US,D,20220411,000000,24.2796,24.3337,24.2551,24.2629,53810.231690129,0
+SEIX.US,D,20220412,000000,24.2355,24.3043,24.1667,24.2403,11152.886157913,0
+SEIX.US,D,20220413,000000,24.3337,24.3337,24.2944,24.2944,14215.041807735,0
+SEIX.US,D,20220414,000000,24.3043,24.3043,24.2649,24.2895,7281.1482860738,0
+SEIX.US,D,20220418,000000,24.3043,24.3043,24.2845,24.3002,8661.0022619661,0
+SEIX.US,D,20220419,000000,24.3043,24.3043,24.2649,24.2944,5356.481116748,0
+SEIX.US,D,20220420,000000,24.2448,24.2448,24.1962,24.2109,25383.203101912,0
+SEIX.US,D,20220421,000000,24.2355,24.2355,24.2109,24.2109,5372.7745954301,0
+SEIX.US,D,20220422,000000,24.2649,24.2649,24.1864,24.2159,21777.252601075,0
+SEIX.US,D,20220425,000000,24.206,24.2159,24.1864,24.1962,53752.186172325,0
+SEIX.US,D,20220426,000000,24.1864,24.1864,24.1471,24.15,10197.680970175,0
+SEIX.US,D,20220427,000000,24.2944,24.2944,24.1373,24.1471,40458.744252548,0
+SEIX.US,D,20220428,000000,24.1569,24.1569,24.0488,24.1092,64785.926267375,0
+SEIX.US,D,20220429,000000,24.1422,24.1667,24.1177,24.1177,46275.516142065,0
+SEIX.US,D,20220502,000000,24.1077,24.1274,23.9213,24.0292,70206.562956433,0
+SEIX.US,D,20220503,000000,24.0213,24.0587,24.0096,24.0194,30472.878505242,0
+SEIX.US,D,20220504,000000,24.0194,24.0194,24.0096,24.0145,14060.253760255,0
+SEIX.US,D,20220505,000000,23.931,24.0292,23.9291,23.9948,23660.167731279,0
+SEIX.US,D,20220506,000000,23.9703,24.0096,23.9016,23.9016,14127.464359818,0
+SEIX.US,D,20220509,000000,23.8721,23.882,23.6266,23.828,11770.001662998,0
+SEIX.US,D,20220510,000000,23.6463,23.823,23.6463,23.7297,5041.8133096995,0
+SEIX.US,D,20220511,000000,23.5874,23.7052,23.548,23.548,19662.155399652,0
+SEIX.US,D,20220512,000000,23.4302,23.5775,23.3713,23.4106,92277.098173787,0
+SEIX.US,D,20220513,000000,23.5283,23.5283,23.4113,23.4403,38734.690539495,0
+SEIX.US,D,20220516,000000,23.4205,23.499,23.3995,23.4695,418189.44219779,0
+SEIX.US,D,20220517,000000,23.4794,23.5579,23.4794,23.5431,5269.9220112493,0
+SEIX.US,D,20220518,000000,23.5284,23.5284,23.4794,23.499,54403.92531961,0
+SEIX.US,D,20220519,000000,23.4773,23.4989,23.4302,23.4646,11420.71021375,0
+SEIX.US,D,20220520,000000,23.3611,23.4054,23.3611,23.4054,8264.172747213,0
+SEIX.US,D,20220523,000000,23.4005,23.4005,23.3513,23.3513,13247.430362522,0
+SEIX.US,D,20220524,000000,23.3224,23.371,23.3118,23.3413,32264.361144072,0
+SEIX.US,D,20220525,000000,23.3216,23.3216,23.2625,23.2921,4641.3688090473,0
+SEIX.US,D,20220526,000000,23.2133,23.4499,23.2034,23.3342,33390.463740366,0
+SEIX.US,D,20220527,000000,23.5484,23.5485,23.5484,23.5484,2266.408288396,0
+SEIX.US,D,20220531,000000,23.5682,23.5682,23.3413,23.4104,171743.83452372,0
+SEIX.US,D,20220601,000000,23.4499,23.6075,23.4499,23.509,43964.668570245,0
+SEIX.US,D,20220602,000000,23.5682,23.6075,23.5386,23.5682,6985.8941243934,0
+SEIX.US,D,20220603,000000,23.5977,23.647,23.5942,23.6371,14314.691561892,0
+SEIX.US,D,20220606,000000,23.6736,23.716,23.6568,23.6568,9383.1737956019,0
+SEIX.US,D,20220607,000000,23.6568,23.6568,23.6075,23.647,1517.7022378874,0
+SEIX.US,D,20220608,000000,23.6026,23.6174,23.5927,23.6075,3724.2546225164,0
+SEIX.US,D,20220609,000000,23.6765,23.6765,23.6124,23.6273,4731.6599181195,0
+SEIX.US,D,20220610,000000,23.5484,23.5878,23.4892,23.4892,1506.5426626088,0
+SEIX.US,D,20220613,000000,23.3808,23.5041,23.1443,23.1738,38610.101450212,0
+SEIX.US,D,20220614,000000,23.2527,23.3808,23.1344,23.1935,23378.29570179,0
+SEIX.US,D,20220615,000000,23.2428,23.3216,23.2428,23.2921,1879.8811810196,0
+SEIX.US,D,20220616,000000,23.2622,23.3118,23.238,23.238,12228.865491641,0
+SEIX.US,D,20220617,000000,23.1639,23.1837,23.1249,23.1542,63775.958210263,0
+SEIX.US,D,20220621,000000,23.1333,23.1432,23.1234,23.134,103688.2720946,0
+SEIX.US,D,20220622,000000,23.2324,23.2324,23.064,23.064,20761.677362244,0
+SEIX.US,D,20220623,000000,23.1432,23.1432,23.0738,23.0788,95004.684640307,0
+SEIX.US,D,20220624,000000,22.9649,23.1085,22.9549,23.1036,17445.905563179,0
+SEIX.US,D,20220627,000000,23.1234,23.1234,23.0838,23.0986,19067.958921199,0
+SEIX.US,D,20220628,000000,23.1036,23.1829,22.8682,23.0293,287811.01089359,0
+SEIX.US,D,20220629,000000,22.9599,23.0342,22.9599,23.0184,2604.1678056585,0
+SEIX.US,D,20220630,000000,23.0144,23.0144,22.9054,22.9054,7176.6019760588,0
+SEIX.US,D,20220701,000000,22.8956,22.9251,22.8955,22.8955,2166.1023685826,0
+SEIX.US,D,20220705,000000,22.8955,22.8955,22.7568,22.7766,21493.468702981,0
+SEIX.US,D,20220706,000000,22.8063,22.8756,22.8063,22.841,4602.7151913964,0
+SEIX.US,D,20220707,000000,22.8167,22.8361,22.8063,22.8063,7165.4989350269,0
+SEIX.US,D,20220708,000000,22.8559,22.8658,22.8361,22.8361,12011.471661758,0
+SEIX.US,D,20220711,000000,22.8954,22.8954,22.851,22.851,996.24559076935,0
+SEIX.US,D,20220712,000000,22.8955,22.8955,22.8076,22.851,6176.3189158233,0
+SEIX.US,D,20220713,000000,22.8559,22.8756,22.8073,22.841,11277.661586288,0
+SEIX.US,D,20220714,000000,22.8879,22.9054,22.8361,22.8955,5297.159939572,0
+SEIX.US,D,20220715,000000,22.8955,22.8955,22.8163,22.851,12085.155479515,0
+SEIX.US,D,20220718,000000,22.9549,22.9549,22.9352,22.9352,7349.2037957362,0
+SEIX.US,D,20220719,000000,23.0465,23.0465,22.9352,23.0045,97445.334932587,0
+SEIX.US,D,20220720,000000,23.0144,23.064,22.9847,23.0541,16375.976154652,0
+SEIX.US,D,20220721,000000,23.0641,23.1432,23.064,23.1391,11870.160230443,0
+SEIX.US,D,20220722,000000,23.1234,23.163,23.0937,23.1036,7337.0913873378,0
+SEIX.US,D,20220725,000000,23.2224,23.2423,23.1342,23.1779,5675.6727020223,0
+SEIX.US,D,20220726,000000,23.2423,23.2423,23.1333,23.1333,3368.2589021249,0
+SEIX.US,D,20220727,000000,23.1432,23.1927,23.0937,23.1457,12946.145843169,0
+SEIX.US,D,20220728,000000,23.2621,23.2621,23.1849,23.2304,7855.9062137364,0
+SEIX.US,D,20220729,000000,23.2918,23.2918,23.1927,23.2621,4211.0806531811,0
+SEIX.US,D,20220801,000000,23.5494,25.7785,23.2424,23.3166,21282.510923376,0
+SEIX.US,D,20220802,000000,23.3413,23.3413,23.1829,23.2274,21925.477935858,0
+SEIX.US,D,20220803,000000,23.3612,23.3711,23.2819,23.3265,5800.8342554726,0
+SEIX.US,D,20220804,000000,23.3909,23.3909,23.3166,23.381,14373.391299448,0
+SEIX.US,D,20220805,000000,23.3315,23.4305,23.3315,23.4305,7433.9906545251,0
+SEIX.US,D,20220808,000000,23.4602,23.4702,23.381,23.4702,11642.043205607,0
+SEIX.US,D,20220809,000000,23.4602,23.589,23.4602,23.5494,24740.603521122,0
+SEIX.US,D,20220810,000000,23.5296,23.5593,23.5296,23.5548,3679.1440510175,0
+SEIX.US,D,20220811,000000,23.6584,23.6683,23.6188,23.6584,9862.5285384066,0
+SEIX.US,D,20220812,000000,23.698,23.7377,23.6783,23.7079,11345.289199845,0
+SEIX.US,D,20220815,000000,23.7475,23.7475,23.6695,23.6806,23121.578265201,0
+SEIX.US,D,20220816,000000,23.7475,23.7475,23.6782,23.7011,31395.362568683,0
+SEIX.US,D,20220817,000000,23.7574,23.7574,23.6683,23.7277,5083.1740578667,0
+SEIX.US,D,20220818,000000,23.7079,23.7079,23.6942,23.6942,1388.8894963512,0
+SEIX.US,D,20220819,000000,23.698,23.698,23.589,23.6732,6539.6911677757,0
+SEIX.US,D,20220822,000000,23.708,23.708,23.6186,23.6186,298629.55690045,0
+SEIX.US,D,20220823,000000,23.5838,23.5887,23.559,23.5689,4965.556886464,0
+SEIX.US,D,20220824,000000,23.549,23.6186,23.549,23.5887,10381.79640768,0
+SEIX.US,D,20220825,000000,23.6385,23.6484,23.5391,23.5937,6371.928144016,0
+SEIX.US,D,20220826,000000,23.539,23.6683,23.539,23.6037,8290.347305784,0
+SEIX.US,D,20220829,000000,23.6235,23.6782,23.5987,23.6583,208814.94611773,0
+SEIX.US,D,20220830,000000,23.6484,23.6484,23.5789,23.6086,4251.305389424,0
+SEIX.US,D,20220831,000000,23.6086,23.6732,23.5788,23.5979,8252.119760872,0
+SEIX.US,D,20220901,000000,23.4794,23.5498,23.4504,23.5336,10536.718563376,0
+SEIX.US,D,20220902,000000,23.549,23.549,23.4645,23.4893,7729.005988392,0
+SEIX.US,D,20220906,000000,23.549,23.549,23.4702,23.549,26211.01796532,0
+SEIX.US,D,20220907,000000,23.539,23.6385,23.526,23.6083,18958.850300304,0
+SEIX.US,D,20220908,000000,23.549,23.549,23.4497,23.549,10684.598802904,0
+SEIX.US,D,20220909,000000,23.5689,23.5689,23.5192,23.5689,13912.81437192,0
+SEIX.US,D,20220912,000000,23.6782,23.6882,23.5916,23.6385,11322.39521012,0
+SEIX.US,D,20220913,000000,23.6385,23.6385,23.539,23.6005,50892.93413416,0
+SEIX.US,D,20220914,000000,23.5341,23.5887,23.4794,23.5142,7438.275449456,0
+SEIX.US,D,20220915,000000,23.5689,23.5788,23.4645,23.5142,11947.113773024,0
+SEIX.US,D,20220916,000000,23.4948,23.549,23.4496,23.549,13677.413174304,0
+SEIX.US,D,20220919,000000,23.5043,23.549,23.4595,23.4794,152557.07785158,0
+SEIX.US,D,20220920,000000,23.3701,23.3701,23.3502,23.3502,5816.622754768,0
+SEIX.US,D,20220921,000000,23.3054,23.3701,23.3054,23.3651,7641.485030304,0
+SEIX.US,D,20220922,000000,23.3303,23.3303,23.2257,23.3303,5554.059880504,0
+SEIX.US,D,20220923,000000,23.289,23.289,23.206,23.2309,61332.071859208,0
+SEIX.US,D,20220926,000000,23.1812,23.1812,23.0619,23.1166,11714.73053948,0
+SEIX.US,D,20220927,000000,23.0123,23.052,23.0123,23.052,1445.604790488,0
+SEIX.US,D,20220928,000000,23.0818,23.0818,22.9923,23.0669,11796.215569424,0
+SEIX.US,D,20220929,000000,23.052,23.0609,22.9625,22.9973,38366.371259312,0
+SEIX.US,D,20220930,000000,22.9824,23.0122,22.9824,22.9824,4540.023952312,0
+SEIX.US,D,20221003,000000,22.9575,23.022,22.8929,22.9227,88388.119764688,0
+SEIX.US,D,20221004,000000,23.0321,23.1414,22.9129,23.1365,4767.377245736,0
+SEIX.US,D,20221005,000000,23.1613,23.2607,23.042,23.1613,2381.173652808,0
+SEIX.US,D,20221006,000000,23.1712,23.2806,23.1514,23.2234,17705.3892224,0
+SEIX.US,D,20221007,000000,23.1615,23.2011,23.1116,23.1689,8879.856287848,0
+SEIX.US,D,20221010,000000,23.1215,23.221,23.1215,23.2004,8486.514970464,0
+SEIX.US,D,20221011,000000,23.0917,23.3005,23.0758,23.0917,13672.383234184,0
+SEIX.US,D,20221012,000000,23.1756,23.2707,23.0818,23.1663,260860.74252739,0
+SEIX.US,D,20221013,000000,23.0664,23.2607,23.0321,23.0917,8781.269461496,0
+SEIX.US,D,20221014,000000,23.0122,23.1613,23.0122,23.1116,20984.91018064,0
+SEIX.US,D,20221017,000000,23.2606,23.2606,23.0321,23.0543,12402.826347896,0
+SEIX.US,D,20221018,000000,23.1514,23.2607,23.042,23.1812,5061.125748744,0
+SEIX.US,D,20221019,000000,23.211,23.3302,23.1812,23.2458,8248.095808776,0
+SEIX.US,D,20221020,000000,23.1514,23.1663,23.042,23.108,12247.9041922,0
+SEIX.US,D,20221021,000000,23.1166,23.177,23.0431,23.0718,7137.48503028,0
+SEIX.US,D,20221024,000000,23.0619,23.0916,22.9973,23.0172,9054.898204024,0
+SEIX.US,D,20221025,000000,23.0159,23.1215,22.8831,23.0748,26294.514971312,0
+SEIX.US,D,20221026,000000,23.0818,23.0868,22.873,23.0371,28267.257486376,0
+SEIX.US,D,20221027,000000,22.9426,23.1514,22.9426,23.0619,10192.670659168,0
+SEIX.US,D,20221028,000000,23.0569,23.1613,22.9625,23.1066,4232.191616968,0
+SEIX.US,D,20221031,000000,23.1911,23.211,23.0321,23.211,12351.520958672,0
+SEIX.US,D,20221101,000000,23.1613,23.2508,23.1116,23.1961,16969.005988832,0
+SEIX.US,D,20221102,000000,23.1514,23.2706,23.1514,23.1911,5030.946108024,0
+SEIX.US,D,20221103,000000,23.1066,23.1911,23.1066,23.1464,45886.131738712,0
+SEIX.US,D,20221104,000000,23.219,23.219,23.1514,23.1812,5537.96407212,0
+SEIX.US,D,20221107,000000,23.2607,23.2657,23.1315,23.1774,36233.676648432,0
+SEIX.US,D,20221108,000000,23.1862,23.3104,23.1685,23.2508,10755.017964584,0
+SEIX.US,D,20221109,000000,23.1911,23.3104,23.1116,23.2011,11489.389222104,0
+SEIX.US,D,20221110,000000,23.1613,23.3005,23.0619,23.2856,35008.3832352,0
+SEIX.US,D,20221111,000000,23.3204,23.4098,23.1846,23.3502,132518.80240152,0
+SEIX.US,D,20221114,000000,23.3551,23.3999,23.221,23.2256,25484.694611992,0
+SEIX.US,D,20221115,000000,23.3999,23.4297,23.2905,23.2905,32754.97006144,0
+SEIX.US,D,20221116,000000,23.4695,23.4794,23.2508,23.4473,39500.11976236,0
+SEIX.US,D,20221117,000000,23.4496,23.4496,23.3006,23.385,22067.353294464,0
+SEIX.US,D,20221118,000000,23.4595,23.4595,23.3572,23.38,16063.616767232,0
+SEIX.US,D,20221121,000000,23.33,23.445,23.33,23.4,29679,0
+SEIX.US,D,20221122,000000,23.42,23.46,23.3711,23.45,31644,0
+SEIX.US,D,20221123,000000,23.34,23.4185,23.33,23.38,14249,0
+SEIX.US,D,20221125,000000,23.48,23.48,23.4,23.4,3229,0
+SEIX.US,D,20221128,000000,23.33,23.43,23.29,23.3093,274622,0
+SEIX.US,D,20221129,000000,23.38,23.49,23.29,23.3536,16414,0
+SEIX.US,D,20221130,000000,23.46,23.47,23.34,23.445,41065,0
+SEIX.US,D,20221201,000000,23.37,23.4799,23.34,23.43,12562,0
+SEIX.US,D,20221202,000000,23.41,23.51,23.38,23.47,27019,0
+SEIX.US,D,20221205,000000,23.53,23.53,23.43,23.44,31179,0
+SEIX.US,D,20221206,000000,23.47,23.47,23.31,23.416,6505,0
+SEIX.US,D,20221207,000000,23.46,23.46,23.34,23.3717,608983,0
+SEIX.US,D,20221208,000000,23.37,23.44,23.36,23.38,22167,0
+SEIX.US,D,20221209,000000,23.45,23.46,23.37,23.43,15719,0
+SEIX.US,D,20221212,000000,23.47,23.47,23.4,23.43,12268,0
+SEIX.US,D,20221213,000000,23.4,23.49,23.4,23.4702,10394,0
+SEIX.US,D,20221214,000000,23.51,23.53,23.48,23.51,14464,0
+SEIX.US,D,20221215,000000,23.53,23.53,23.45,23.47,26953,0
+SEIX.US,D,20221216,000000,23.495,23.53,23.42,23.53,24736,0
+SEIX.US,D,20221219,000000,23.478,23.5,23.415,23.49,11657,0
+SEIX.US,D,20221220,000000,23.25,23.25,23.09,23.19,9582,0
+SEIX.US,D,20221221,000000,23.26,23.26,23.1954,23.26,5074,0
+SEIX.US,D,20221222,000000,23.2699,23.2699,23.0801,23.26,8091,0
+SEIX.US,D,20221223,000000,23.11,23.26,23.1,23.25,9313,0
+SEIX.US,D,20221227,000000,23.29,23.29,23.21,23.22,42219,0
+SEIX.US,D,20221228,000000,23.21,23.2899,23.21,23.21,10949,0
+SEIX.US,D,20221229,000000,23.2799,23.28,23.21,23.28,81389,0
+SEIX.US,D,20221230,000000,23.26,23.29,23.22,23.23,17426,0
+SEIX.US,D,20230103,000000,23.23,23.3199,23.23,23.3,8502,0
+SEIX.US,D,20230104,000000,23.22,23.34,23.22,23.34,24567,0
+SEIX.US,D,20230105,000000,23.37,23.38,23.3117,23.36,71485,0
+SEIX.US,D,20230106,000000,23.51,23.51,23.355,23.425,27576,0
+SEIX.US,D,20230109,000000,23.46,23.46,23.3758,23.44,24002,0
+SEIX.US,D,20230110,000000,23.51,23.5199,23.37,23.45,30741,0
+SEIX.US,D,20230111,000000,23.53,23.56,23.47,23.5094,6383,0
+SEIX.US,D,20230112,000000,23.5581,23.58,23.55,23.57,17312,0
+SEIX.US,D,20230113,000000,23.56,23.64,23.56,23.63,10284,0
+SEIX.US,D,20230117,000000,23.65,23.66,23.59,23.6312,9397,0
+SEIX.US,D,20230118,000000,23.535,23.69,23.535,23.68,15385,0
+SEIX.US,D,20230119,000000,23.72,23.72,23.57,23.645,4700,0
+SEIX.US,D,20230120,000000,23.59,23.6599,23.565,23.6424,10227,0
+SEIX.US,D,20230123,000000,23.69,23.69,23.63,23.6644,11534,0
+SEIX.US,D,20230124,000000,23.6,23.71,23.6,23.7,33306,0
+SEIX.US,D,20230125,000000,23.665,23.73,23.62,23.7,32740,0
+SEIX.US,D,20230126,000000,23.7,23.7,23.6114,23.7,7576,0
+SEIX.US,D,20230127,000000,23.7105,23.72,23.68,23.6861,186734,0
+SEIX.US,D,20230130,000000,23.67,23.75,23.67,23.74,18871,0
+SEIX.US,D,20230131,000000,23.73,23.858,23.66,23.75,26909,0
+SEIX.US,D,20230201,000000,23.76,23.785,23.65,23.7441,16240,0
+SEIX.US,D,20230202,000000,23.73,23.8499,23.73,23.8048,14416,0
+SEIX.US,D,20230203,000000,23.83,23.89,23.79,23.845,10310,0
+SEIX.US,D,20230206,000000,23.8,23.91,23.8,23.85,21971,0
+SEIX.US,D,20230207,000000,23.87,23.92,23.87,23.895,15495,0
+SEIX.US,D,20230208,000000,23.831,23.93,23.831,23.906,4065,0
+SEIX.US,D,20230209,000000,23.94,23.94,23.88,23.916,14472,0
+SEIX.US,D,20230210,000000,23.8871,23.9599,23.7801,23.8678,39092,0
+SEIX.US,D,20230213,000000,23.9388,23.94,23.86,23.86,10969,0
+SEIX.US,D,20230214,000000,23.95,23.95,23.87,23.95,37746,0
+SEIX.US,D,20230215,000000,23.89,23.925,23.89,23.9,1644,0
+SEIX.US,D,20230216,000000,23.89,23.9399,23.88,23.88,28182,0
+SEIX.US,D,20230217,000000,23.86,23.86,23.84,23.845,9678,0
+SEIX.US,D,20230221,000000,23.7559,23.7599,23.66,23.6862,12397,0
+SEIX.US,D,20230222,000000,23.7,23.7,23.6201,23.665,31343,0
+SEIX.US,D,20230223,000000,23.66,23.7,23.64,23.64,760130,0
+SEIX.US,D,20230224,000000,23.72,23.74,23.64,23.7035,73458,0
+SEIX.US,D,20230227,000000,23.75,23.75,23.7001,23.73,13819,0
+SEIX.US,D,20230228,000000,23.76,23.77,23.73,23.77,56427,0
+SEIX.US,D,20230301,000000,23.72,23.73,23.6814,23.72,11961,0
+SEIX.US,D,20230302,000000,23.76,23.76,23.69,23.73,22294,0
+SEIX.US,D,20230303,000000,23.72,23.835,23.72,23.76,11036,0
+SEIX.US,D,20230306,000000,23.72,23.81,23.64,23.64,31315,0
+SEIX.US,D,20230307,000000,23.69,23.83,23.69,23.77,53007,0
+SEIX.US,D,20230308,000000,23.83,23.83,23.7795,23.82,18072,0
+SEIX.US,D,20230309,000000,23.83,23.83,23.8,23.8,24177,0
+SEIX.US,D,20230310,000000,23.8299,23.8299,23.75,23.81,39879,0
+SEIX.US,D,20230313,000000,23.75,23.7524,23.6,23.6,20913,0
+SEIX.US,D,20230314,000000,23.639,23.76,23.57,23.57,61478,0
+SEIX.US,D,20230315,000000,23.54,23.58,23.32,23.43,354858,0
+SEIX.US,D,20230316,000000,23.61,23.61,23.33,23.55,752743,0
+SEIX.US,D,20230317,000000,23.4001,23.5399,23.38,23.48,101100,0
+SEIX.US,D,20230320,000000,23.39,23.39,23.31,23.33,40869,0
+SEIX.US,D,20230321,000000,23.34,23.36,23.34,23.36,120383,0
+SEIX.US,D,20230322,000000,23.39,23.45,23.2001,23.33,5024,0
+SEIX.US,D,20230323,000000,23.29,23.4599,23.23,23.23,6434,0
+SEIX.US,D,20230324,000000,23.23,23.4699,23.23,23.25,41286,0
+SEIX.US,D,20230327,000000,23.43,23.4699,23.3,23.4,241016,0
+SEIX.US,D,20230328,000000,23.41,23.429,23.4,23.41,17443,0
+SEIX.US,D,20230329,000000,23.436,23.48,23.436,23.465,22398,0
+SEIX.US,D,20230330,000000,23.56,23.57,23.55,23.55,13622,0
+SEIX.US,D,20230331,000000,23.55,23.6,23.52,23.57,15567,0
+SEIX.US,D,20230403,000000,23.49,23.595,23.49,23.55,12839,0
+SEIX.US,D,20230404,000000,23.64,23.65,23.58,23.5979,20459,0
+SEIX.US,D,20230405,000000,23.65,23.6899,23.59,23.6,9469,0
+SEIX.US,D,20230406,000000,23.68,23.6801,23.49,23.49,8380,0
+SEIX.US,D,20230410,000000,23.6283,23.69,23.59,23.655,17267,0
+SEIX.US,D,20230411,000000,23.63,23.66,23.6,23.61,17684,0
+SEIX.US,D,20230412,000000,23.61,23.69,23.61,23.65,18617,0
+SEIX.US,D,20230413,000000,23.7,23.71,23.631,23.64,30082,0
+SEIX.US,D,20230414,000000,23.6704,23.71,23.63,23.67,3273,0
+SEIX.US,D,20230417,000000,23.73,23.749,23.6401,23.68,7213,0
+SEIX.US,D,20230418,000000,23.68,23.73,23.68,23.685,27480,0
+SEIX.US,D,20230419,000000,23.73,23.73,23.63,23.63,3043,0
+SEIX.US,D,20230420,000000,23.5,23.5499,23.43,23.43,18082,0
+SEIX.US,D,20230421,000000,23.4,23.52,23.4,23.45,43090,0
+SEIX.US,D,20230424,000000,23.41,23.55,23.41,23.43,21441,0
+SEIX.US,D,20230425,000000,23.42,23.5499,23.39,23.39,72321,0
+SEIX.US,D,20230426,000000,23.44,23.54,23.405,23.46,10288,0
+SEIX.US,D,20230427,000000,23.515,23.525,23.47,23.51,9087,0
+SEIX.US,D,20230428,000000,23.5146,23.53,23.45,23.53,5854,0
+SEIX.US,D,20230501,000000,23.525,23.59,23.47,23.5326,4993,0
+SEIX.US,D,20230502,000000,23.5999,23.6,23.36,23.54,89817,0
+SEIX.US,D,20230503,000000,23.44,23.53,23.41,23.52,12601,0
+SEIX.US,D,20230504,000000,23.53,23.53,23.4101,23.47,8487,0
+SEIX.US,D,20230505,000000,23.509,23.51,23.48,23.48,12151,0
+SEIX.US,D,20230508,000000,23.52,23.52,23.39,23.43,6857,0
+SEIX.US,D,20230509,000000,23.53,23.53,23.47,23.5,8931,0
+SEIX.US,D,20230510,000000,23.56,23.5799,23.5,23.5,5484,0
+SEIX.US,D,20230511,000000,23.57,23.5899,23.4001,23.495,3695,0
+SEIX.US,D,20230512,000000,23.495,23.514,23.41,23.514,2378,0
+SEIX.US,D,20230515,000000,23.55,23.5999,23.5,23.55,28699,0
+SEIX.US,D,20230516,000000,23.495,23.56,23.42,23.535,34664,0
+SEIX.US,D,20230517,000000,23.42,23.57,23.42,23.48,15953,0
+SEIX.US,D,20230518,000000,23.46,23.5747,23.46,23.5747,6001,0
+SEIX.US,D,20230519,000000,23.5111,23.56,23.51,23.5211,13458,0
+SEIX.US,D,20230522,000000,23.36,23.37,23.31,23.35,21405,0
+SEIX.US,D,20230523,000000,23.34,23.34,23.26,23.29,8110,0
+SEIX.US,D,20230524,000000,23.305,23.305,23.2301,23.2549,5334,0
+SEIX.US,D,20230525,000000,23.19,23.3,23.19,23.222,7161,0
+SEIX.US,D,20230526,000000,23.29,23.29,23.21,23.2301,12682,0
+SEIX.US,D,20230530,000000,23.2,23.24,23.14,23.24,16377,0
+SEIX.US,D,20230531,000000,23.2999,23.2999,23.155,23.2202,22196,0
+SEIX.US,D,20230601,000000,23.29,23.29,23.14,23.27,10502,0
+SEIX.US,D,20230602,000000,23.3,23.3,23.1401,23.2901,16835,0
+SEIX.US,D,20230605,000000,23.3,23.352,23.3,23.352,8476,0
+SEIX.US,D,20230606,000000,23.265,23.3599,23.265,23.35,6973,0
+SEIX.US,D,20230607,000000,23.35,23.3981,23.35,23.385,4386,0
+SEIX.US,D,20230608,000000,23.4,23.4,23.2301,23.385,2059,0
+SEIX.US,D,20230609,000000,23.4,23.43,23.27,23.415,15900,0
+SEIX.US,D,20230612,000000,23.5,23.55,23.45,23.465,21557,0
+SEIX.US,D,20230613,000000,23.32,23.5,23.32,23.4925,15575,0
+SEIX.US,D,20230614,000000,23.54,23.59,23.36,23.5488,21836,0
+SEIX.US,D,20230615,000000,23.565,23.6099,23.53,23.586,14904,0
+SEIX.US,D,20230616,000000,23.45,23.6399,23.45,23.615,9240,0
+SEIX.US,D,20230620,000000,23.47,23.565,23.47,23.49,16959,0
+SEIX.US,D,20230621,000000,23.515,23.53,23.39,23.46,20794,0
+SEIX.US,D,20230622,000000,23.43,23.5,23.43,23.475,6040,0
+SEIX.US,D,20230623,000000,23.35,23.46,23.3301,23.4501,20440,0
+SEIX.US,D,20230626,000000,23.53,23.53,23.3401,23.43,8062,0
+SEIX.US,D,20230627,000000,23.46,23.53,23.46,23.51,5801,0
+SEIX.US,D,20230628,000000,23.59,23.59,23.49,23.5596,14741,0
+SEIX.US,D,20230629,000000,23.56,23.64,23.4801,23.61,11506,0
+SEIX.US,D,20230630,000000,23.57,23.659,23.57,23.5707,4799,0
+SEIX.US,D,20230703,000000,23.715,23.73,23.62,23.7,2091,0
+SEIX.US,D,20230705,000000,23.64,23.72,23.55,23.67,3714,0
+SEIX.US,D,20230706,000000,23.705,23.705,23.645,23.645,2536,0
+SEIX.US,D,20230707,000000,23.66,23.71,23.62,23.668,25716,0
+SEIX.US,D,20230710,000000,23.7199,23.73,23.665,23.694,30182,0
+SEIX.US,D,20230711,000000,23.7699,23.7699,23.66,23.7511,4738,0
+SEIX.US,D,20230712,000000,23.8,23.8199,23.6715,23.81,28414,0
+SEIX.US,D,20230713,000000,23.85,23.8896,23.8401,23.865,20953,0
+SEIX.US,D,20230714,000000,23.84,23.909,23.83,23.865,17525,0
+SEIX.US,D,20230717,000000,23.79,23.91,23.79,23.83,15453,0
+SEIX.US,D,20230718,000000,23.87,23.93,23.84,23.93,8814,0
+SEIX.US,D,20230719,000000,23.81,23.89,23.81,23.8536,11301,0
+SEIX.US,D,20230720,000000,23.82,23.8299,23.6,23.66,13199,0
+SEIX.US,D,20230721,000000,23.62,23.77,23.62,23.66,28260,0
+SEIX.US,D,20230724,000000,23.69,23.75,23.6,23.7042,11829,0
+SEIX.US,D,20230725,000000,23.69,23.785,23.69,23.7268,7598,0
+SEIX.US,D,20230726,000000,23.83,23.83,23.61,23.7,8053,0
+SEIX.US,D,20230727,000000,23.7812,23.85,23.6001,23.81,23562,0
+SEIX.US,D,20230728,000000,23.7596,23.85,23.61,23.735,3293,0
+SEIX.US,D,20230731,000000,23.81,23.8696,23.78,23.84,8602,0
+SEIX.US,D,20230801,000000,23.83,23.84,23.7701,23.805,4373,0
+SEIX.US,D,20230802,000000,23.71,23.862,23.71,23.76,21377,0
+SEIX.US,D,20230803,000000,23.85,23.86,23.6401,23.775,13301,0
+SEIX.US,D,20230804,000000,23.79,23.865,23.76,23.825,15026,0
+SEIX.US,D,20230807,000000,23.8,23.83,23.8,23.82,3563,0
+SEIX.US,D,20230808,000000,23.8,23.875,23.74,23.86,10442,0
+SEIX.US,D,20230809,000000,23.91,23.91,23.6701,23.859,20581,0
+SEIX.US,D,20230810,000000,23.86,23.9399,23.86,23.878,57292,0
+SEIX.US,D,20230811,000000,23.9,23.9099,23.84,23.87,7286,0
+SEIX.US,D,20230814,000000,23.9,23.9,23.85,23.865,344417,0
+SEIX.US,D,20230815,000000,23.865,23.8899,23.84,23.865,4167,0
+SEIX.US,D,20230816,000000,23.885,23.899,23.87,23.885,14062,0
+SEIX.US,D,20230817,000000,23.9,23.99,23.89,23.9,12663,0
+SEIX.US,D,20230818,000000,23.8685,23.9299,23.86,23.895,5448,0
+SEIX.US,D,20230821,000000,23.77,23.818,23.64,23.71,20868,0
+SEIX.US,D,20230822,000000,23.66,23.815,23.655,23.74,4177,0
+SEIX.US,D,20230823,000000,23.755,23.85,23.69,23.79,8611,0
+SEIX.US,D,20230824,000000,23.85,23.86,23.7205,23.7679,30706,0
+SEIX.US,D,20230825,000000,23.79,23.79,23.74,23.76,13446,0
+SEIX.US,D,20230828,000000,23.82,23.83,23.8001,23.815,14977,0
+SEIX.US,D,20230829,000000,23.825,23.859,23.81,23.84,13548,0
+SEIX.US,D,20230830,000000,23.8214,23.91,23.801,23.875,18472,0
+SEIX.US,D,20230831,000000,23.885,23.885,23.88,23.8801,1800,0
+SEIX.US,D,20230901,000000,23.91,23.94,23.88,23.9,12397,0
+SEIX.US,D,20230905,000000,23.9109,23.92,23.89,23.89,4415,0
+SEIX.US,D,20230906,000000,23.86,23.9126,23.86,23.88,6875,0
+SEIX.US,D,20230907,000000,23.92,23.9599,23.8701,23.88,18812,0
+SEIX.US,D,20230908,000000,23.93,23.9684,23.89,23.9335,13677,0
+SEIX.US,D,20230911,000000,23.93,24,23.91,23.93,21687,0
+SEIX.US,D,20230912,000000,23.955,23.99,23.92,23.92,19428,0
+SEIX.US,D,20230913,000000,23.97,23.9999,23.94,23.9651,29178,0
+SEIX.US,D,20230914,000000,23.98,24.02,23.9001,24.01,20030,0
+SEIX.US,D,20230915,000000,23.99,24.385,23.99,24.01,4729,0
+SEIX.US,D,20230918,000000,24.07,24.08,24.04,24.08,46391,0
+SEIX.US,D,20230919,000000,24.06,24.15,24.015,24.08,33268,0
+SEIX.US,D,20230920,000000,23.91,23.91,23.8601,23.8789,13256,0
+SEIX.US,D,20230921,000000,23.8509,23.94,23.8417,23.9,10037,0
+SEIX.US,D,20230922,000000,23.89,24.6203,23.84,23.86,13617,0
+SEIX.US,D,20230925,000000,23.86,23.92,23.84,23.87,11052,0
+SEIX.US,D,20230926,000000,23.92,23.92,23.85,23.87,57813,0
+SEIX.US,D,20230927,000000,23.87,23.91,23.87,23.88,16514,0
+SEIX.US,D,20230928,000000,23.88,23.89,23.88,23.8806,21792,0
+SEIX.US,D,20230929,000000,23.92,23.93,23.86,23.88,21034,0
+SEIX.US,D,20231002,000000,23.9,23.9,23.86,23.87,41154,0
+SEIX.US,D,20231003,000000,23.8781,23.8787,23.81,23.83,21045,0
+SEIX.US,D,20231004,000000,23.84,23.84,23.8,23.83,18397,0
+SEIX.US,D,20231005,000000,23.81,23.81,23.78,23.79,8710,0
+SEIX.US,D,20231006,000000,23.7953,23.8004,23.7601,23.77,18723,0
+SEIX.US,D,20231009,000000,23.83,23.83,23.78,23.83,30406,0
+SEIX.US,D,20231010,000000,23.86,23.91,23.825,23.91,33715,0
+SEIX.US,D,20231011,000000,23.87,23.93,23.85,23.85,15977,0
+SEIX.US,D,20231012,000000,23.82,23.87,23.82,23.87,27067,0
+SEIX.US,D,20231013,000000,23.8799,23.88,23.825,23.825,45981,0
+SEIX.US,D,20231016,000000,23.9,23.9,23.83,23.895,18422,0
+SEIX.US,D,20231017,000000,23.9,23.91,23.8717,23.91,35157,0
+SEIX.US,D,20231018,000000,23.91,23.92,23.88,23.92,19305,0
+SEIX.US,D,20231019,000000,23.91,23.91,23.85,23.85,43573,0
+SEIX.US,D,20231020,000000,23.69,23.69,23.65,23.65,12561,0
+SEIX.US,D,20231023,000000,23.7,24.25,23.67,23.75,37042,0
+SEIX.US,D,20231024,000000,23.73,23.73,23.7,23.7124,13121,0
+SEIX.US,D,20231025,000000,23.71,23.7393,23.68,23.72,11041,0
+SEIX.US,D,20231026,000000,23.68,23.73,23.64,23.73,20637,0
+SEIX.US,D,20231027,000000,23.71,23.73,23.62,23.73,15270,0
+SEIX.US,D,20231030,000000,23.71,23.76,23.69,23.69,31012,0
+SEIX.US,D,20231031,000000,23.67,23.76,23.67,23.71,23404,0
+SEIX.US,D,20231101,000000,23.7,23.77,23.6701,23.71,53723,0
+SEIX.US,D,20231102,000000,23.73,23.83,23.63,23.825,13403,0
+SEIX.US,D,20231103,000000,23.83,23.85,23.7801,23.82,20759,0
+SEIX.US,D,20231106,000000,23.82,24.46,23.7701,23.845,18796,0
+SEIX.US,D,20231107,000000,23.84,23.91,23.78,23.91,13194,0
+SEIX.US,D,20231108,000000,23.9,24.25,23.831,23.88,38047,0
+SEIX.US,D,20231109,000000,23.92,23.92,23.9,23.92,23510,0
+SEIX.US,D,20231110,000000,23.92,23.93,23.82,23.835,28610,0
+SEIX.US,D,20231113,000000,23.88,23.93,23.86,23.9068,5326,0
+SEIX.US,D,20231114,000000,24.07,24.07,23.9101,23.99,9614,0
+SEIX.US,D,20231115,000000,23.96,24.34,23.891,23.93,11488,0
+SEIX.US,D,20231116,000000,23.96,23.98,23.9233,23.95,34804,0
+SEIX.US,D,20231117,000000,23.95,23.96,23.91,23.93,11535,0
+SEIX.US,D,20231120,000000,23.84,23.84,23.7501,23.8,39937,0
+SEIX.US,D,20231121,000000,23.79,23.7999,23.75,23.78,13717,0
+SEIX.US,D,20231122,000000,23.84,23.84,23.7301,23.77,32187,0
+SEIX.US,D,20231124,000000,23.7501,23.84,23.75,23.8,6734,0
+SEIX.US,D,20231127,000000,23.82,23.82,23.76,23.795,42660,0
+SEIX.US,D,20231128,000000,23.82,23.85,23.76,23.7808,9395,0
+SEIX.US,D,20231129,000000,23.84,23.85,23.794,23.84,17482,0
+SEIX.US,D,20231130,000000,23.88,23.92,23.81,23.92,21750,0
+SEIX.US,D,20231201,000000,23.92,24.04,23.8215,24.04,19616,0
+SEIX.US,D,20231204,000000,23.91,23.95,23.86,23.91,29383,0
+SEIX.US,D,20231205,000000,23.9,23.94,23.9,23.9,19537,0
+SEIX.US,D,20231206,000000,23.9,23.98,23.8601,23.91,30094,0
+SEIX.US,D,20231207,000000,23.96,24.25,23.9,23.95,26744,0
+SEIX.US,D,20231208,000000,23.96,23.97,23.91,23.93,27410,0
+SEIX.US,D,20231211,000000,23.93,23.99,23.93,23.98,32425,0
+SEIX.US,D,20231212,000000,23.97,24.01,23.94,24.01,16749,0
+SEIX.US,D,20231213,000000,24.01,24.02,23.95,24.02,17177,0
+SEIX.US,D,20231214,000000,24.07,24.14,24.04,24.04,56014,0
+SEIX.US,D,20231215,000000,24.1,24.5,24.02,24.04,40990,0
+SEIX.US,D,20231218,000000,24.14,24.17,24.11,24.16,30695,0
+SEIX.US,D,20231219,000000,24.15,24.15,24.08,24.0982,25904,0
+SEIX.US,D,20231220,000000,23.9,23.9,23.7903,23.8594,17906,0
+SEIX.US,D,20231221,000000,23.92,23.94,23.89,23.89,21781,0
+SEIX.US,D,20231222,000000,23.86,23.98,23.86,23.96,41886,0
+SEIX.US,D,20231226,000000,23.91,23.9899,23.87,23.93,25957,0
+SEIX.US,D,20231227,000000,23.95,23.9999,23.885,23.93,29515,0
+SEIX.US,D,20231228,000000,23.99,24.01,23.89,23.97,77032,0
+SEIX.US,D,20231229,000000,23.98,24.0099,23.87,23.93,21230,0
+SEIX.US,D,20240102,000000,23.99,24.23,23.91,23.95,39735,0
+SEIX.US,D,20240103,000000,24,24.02,23.93,23.93,14984,0
+SEIX.US,D,20240104,000000,23.99,24,23.93,23.93,17352,0
+SEIX.US,D,20240105,000000,23.93,24,23.93,24,17503,0
+SEIX.US,D,20240108,000000,24.03,24.03,23.995,24.015,15434,0
+SEIX.US,D,20240109,000000,24.04,24.04,23.995,24,209038,0
+SEIX.US,D,20240110,000000,24.05,24.05,23.97,23.98,12207,0
+SEIX.US,D,20240111,000000,24,24.035,24,24.0153,23092,0
+SEIX.US,D,20240112,000000,24.07,24.07,23.99,24.02,13398,0
+SEIX.US,D,20240116,000000,24.02,24.0584,24.02,24.055,12549,0
+SEIX.US,D,20240117,000000,24.06,24.06,24,24.015,22193,0
+SEIX.US,D,20240118,000000,24.11,24.11,24.02,24.05,24220,0
+SEIX.US,D,20240119,000000,24.11,24.11,24,24.1,91634,0
+SEIX.US,D,20240122,000000,24.07,24.07,23.9896,24.05,31074,0
+SEIX.US,D,20240123,000000,24.05,24.05,23.9565,24.01,33534,0
+SEIX.US,D,20240124,000000,24.02,24.0399,23.96,24,16009,0
+SEIX.US,D,20240125,000000,23.92,24.05,23.92,23.99,21006,0
+SEIX.US,D,20240126,000000,24.06,24.07,23.97,24.0245,55826,0
+SEIX.US,D,20240129,000000,24.05,24.06,23.999,24.06,47353,0
+SEIX.US,D,20240130,000000,23.97,24.07,23.9501,24.06,14377,0
+SEIX.US,D,20240131,000000,24.01,24.07,23.9501,24.0045,57004,0
+SEIX.US,D,20240201,000000,24.04,24.06,23.96,23.9613,27600,0
+SEIX.US,D,20240202,000000,23.98,24.06,23.98,24.0062,13375,0
+SEIX.US,D,20240205,000000,24.05,24.07,23.99,24.03,41556,0
+SEIX.US,D,20240206,000000,24.02,24.09,24.01,24.03,36421,0
+SEIX.US,D,20240207,000000,24.08,24.08,24.02,24.0799,50447,0
+SEIX.US,D,20240208,000000,24.0291,24.09,24.0267,24.0351,34908,0
+SEIX.US,D,20240209,000000,24.03,24.12,24.03,24.08,26777,0
+SEIX.US,D,20240212,000000,24.07,24.14,24.03,24.03,29487,0
+SEIX.US,D,20240213,000000,24.14,24.14,24.04,24.04,30599,0
+SEIX.US,D,20240214,000000,24.1297,24.14,24.05,24.14,24545,0
+SEIX.US,D,20240215,000000,24.085,24.085,24.03,24.075,21264,0
+SEIX.US,D,20240216,000000,24.08,24.13,24.08,24.08,34319,0
+SEIX.US,D,20240220,000000,24.14,24.15,24.08,24.139,12293,0
+SEIX.US,D,20240221,000000,23.99,24.01,23.932,23.9799,32724,0
+SEIX.US,D,20240222,000000,23.985,24.02,23.9501,23.97,18085,0
+SEIX.US,D,20240223,000000,23.96,24.0399,23.95,23.95,15263,0
+SEIX.US,D,20240226,000000,24.05,24.07,23.97,24.04,100125,0
+SEIX.US,D,20240227,000000,24.09,24.12,24.05,24.07,43827,0
+SEIX.US,D,20240228,000000,24.07,24.125,24.02,24.07,22181,0
+SEIX.US,D,20240229,000000,24.11,24.11,24,24.04,57661,0
+SEIX.US,D,20240301,000000,24.1,24.11,24.05,24.06,24279,0
+SEIX.US,D,20240304,000000,24.11,24.1393,24.07,24.1,20154,0
+SEIX.US,D,20240305,000000,24.11,24.16,24.05,24.06,28301,0
+SEIX.US,D,20240306,000000,24.15,24.16,24.07,24.09,17996,0
+SEIX.US,D,20240307,000000,24.18,24.18,24.1,24.1,18151,0
+SEIX.US,D,20240308,000000,24.1,24.18,24.0701,24.11,35424,0
+SEIX.US,D,20240311,000000,24.17,24.1999,24.11,24.12,183542,0
+SEIX.US,D,20240312,000000,24.19,24.22,24.15,24.16,28326,0
+SEIX.US,D,20240313,000000,24.23,24.23,24.1601,24.23,41185,0
+SEIX.US,D,20240314,000000,24.22,24.34,24.19,24.2,18565,0
+SEIX.US,D,20240315,000000,24.2,24.21,24.09,24.09,73090,0
+SEIX.US,D,20240318,000000,24.13,24.2299,24.1,24.18,68467,0
+SEIX.US,D,20240319,000000,24.2,24.2,24.15,24.17,70527,0
+SEIX.US,D,20240320,000000,24.03,24.22,24.01,24.22,131700,0
+SEIX.US,D,20240321,000000,24,24.04,23.92,23.94,92032,0
+SEIX.US,D,20240322,000000,23.97,23.99,23.92,23.92,96244,0
+SEIX.US,D,20240325,000000,23.93,23.95,23.9,23.95,23248,0
+SEIX.US,D,20240326,000000,24.02,24.02,23.9262,23.93,32381,0
+SEIX.US,D,20240327,000000,23.955,23.97,23.93,23.96,33479,0
+SEIX.US,D,20240328,000000,23.97,24,23.95,23.96,41097,0
+SEIX.US,D,20240401,000000,23.98,24.02,23.98,24.01,36697,0
+SEIX.US,D,20240402,000000,24,24.01,23.95,23.96,20188,0
+SEIX.US,D,20240403,000000,23.95,23.99,23.95,23.98,32577,0
+SEIX.US,D,20240404,000000,23.99,24.01,23.9401,23.9421,24373,0
+SEIX.US,D,20240405,000000,24.02,24.02,23.96,23.995,26920,0
+SEIX.US,D,20240408,000000,24,24.01,23.9715,24.01,43555,0
+SEIX.US,D,20240409,000000,24.02,24.02,24,24.0084,14462,0
+SEIX.US,D,20240410,000000,24,24,23.95,23.97,54359,0
+SEIX.US,D,20240411,000000,23.96,24.0099,23.9504,23.99,13967,0
+SEIX.US,D,20240412,000000,23.98,23.99,23.96,23.99,24349,0
+SEIX.US,D,20240415,000000,24,24.01,23.95,23.979,24499,0
+SEIX.US,D,20240416,000000,23.9649,23.99,23.9599,23.97,21165,0
+SEIX.US,D,20240417,000000,23.95,23.97,23.95,23.96,20521,0
+SEIX.US,D,20240418,000000,23.98,23.98,23.96,23.96,42012,0
+SEIX.US,D,20240419,000000,23.97,23.9777,23.9601,23.97,40091,0
+SEIX.US,D,20240422,000000,23.8,23.8,23.7601,23.785,43281,0
+SEIX.US,D,20240423,000000,23.78,23.8,23.78,23.79,23406,0
+SEIX.US,D,20240424,000000,23.81,23.81,23.74,23.81,25244,0
+SEIX.US,D,20240425,000000,23.81,23.82,23.78,23.78,40194,0
+SEIX.US,D,20240426,000000,23.8,23.83,23.7728,23.81,39336,0
+SEIX.US,D,20240429,000000,23.84,23.85,23.82,23.85,24457,0
+SEIX.US,D,20240430,000000,23.83,23.87,23.83,23.87,12472,0
+SEIX.US,D,20240501,000000,23.83,23.88,23.83,23.87,31331,0
+SEIX.US,D,20240502,000000,23.87,23.87,23.8301,23.87,30565,0
+SEIX.US,D,20240503,000000,23.88,23.9,23.87,23.9,69460,0
+SEIX.US,D,20240506,000000,23.91,23.93,23.8901,23.93,52136,0
+SEIX.US,D,20240507,000000,23.93,23.93,23.9,23.93,45315,0
+SEIX.US,D,20240508,000000,23.95,23.96,23.91,23.96,45298,0
+SEIX.US,D,20240509,000000,23.96,23.97,23.92,23.97,42715,0
+SEIX.US,D,20240510,000000,23.96,23.99,23.96,23.99,37453,0
+SEIX.US,D,20240513,000000,23.99,24.01,23.9801,24.01,54330,0
+SEIX.US,D,20240514,000000,24.01,24.02,24,24.02,46034,0
+SEIX.US,D,20240515,000000,24.02,24.02,23.98,24.015,58020,0
+SEIX.US,D,20240516,000000,24.01,24.03,24,24.02,53297,0
+SEIX.US,D,20240517,000000,24.03,24.03,24.0169,24.025,20728,0
+SEIX.US,D,20240520,000000,23.89,23.9,23.8633,23.885,86308,0
+SEIX.US,D,20240521,000000,23.9,23.9,23.85,23.86,75932,0
+SEIX.US,D,20240522,000000,23.9,23.9,23.87,23.895,49918,0
+SEIX.US,D,20240523,000000,23.91,23.93,23.88,23.93,40268,0
+SEIX.US,D,20240524,000000,23.93,23.93,23.9,23.915,47860,0
+SEIX.US,D,20240528,000000,23.93,23.95,23.91,23.93,65790,0
+SEIX.US,D,20240529,000000,23.96,23.96,23.9319,23.945,135599,0
+SEIX.US,D,20240530,000000,23.95,23.96,23.95,23.95,47071,0
+SEIX.US,D,20240531,000000,23.97,23.97,23.9411,23.96,50496,0
+SEIX.US,D,20240603,000000,23.98,23.99,23.95,23.97,52432,0
+SEIX.US,D,20240604,000000,23.96,23.97,23.95,23.96,29542,0
+SEIX.US,D,20240605,000000,23.95,23.98,23.95,23.975,50581,0
+SEIX.US,D,20240606,000000,23.99,23.99,23.97,23.99,64297,0
+SEIX.US,D,20240607,000000,24,24,23.98,23.98,52690,0
+SEIX.US,D,20240610,000000,23.97,24,23.97,23.98,96237,0
+SEIX.US,D,20240611,000000,24,24.01,23.98,24,108387,0
+SEIX.US,D,20240612,000000,24,24.12,23.985,24,457522,0
+SEIX.US,D,20240613,000000,24.01,24.01,23.99,24.01,65117,0
+SEIX.US,D,20240614,000000,24.02,24.02,23.94,23.98,277786,0
+SEIX.US,D,20240617,000000,23.99,23.9958,23.98,23.995,102241,0
+SEIX.US,D,20240618,000000,23.97,24,23.955,24,89416,0
+SEIX.US,D,20240620,000000,23.81,23.82,23.79,23.81,257901,0
+SEIX.US,D,20240621,000000,23.8,23.805,23.79,23.8,83357,0
+SEIX.US,D,20240624,000000,23.82,23.82,23.8053,23.82,76361,0
+SEIX.US,D,20240625,000000,23.82,23.83,23.81,23.82,54705,0
+SEIX.US,D,20240626,000000,23.83,23.83,23.8,23.82,92874,0
+SEIX.US,D,20240627,000000,23.82,23.84,23.81,23.82,67706,0
+SEIX.US,D,20240628,000000,23.84,23.84,23.82,23.83,63093,0
+SEIX.US,D,20240701,000000,23.84,23.84,23.83,23.84,69023,0
+SEIX.US,D,20240702,000000,23.84,23.84,23.83,23.84,62777,0
+SEIX.US,D,20240703,000000,23.84,23.845,23.83,23.84,31075,0
+SEIX.US,D,20240705,000000,23.85,23.85,23.84,23.85,59909,0
+SEIX.US,D,20240708,000000,23.85,23.85,23.84,23.85,95149,0
+SEIX.US,D,20240709,000000,23.86,23.86,23.84,23.85,146001,0
+SEIX.US,D,20240710,000000,23.86,23.86,23.84,23.85,94115,0
+SEIX.US,D,20240711,000000,23.86,23.86,23.84,23.85,75869,0
+SEIX.US,D,20240712,000000,23.86,23.88,23.85,23.88,124279,0
+SEIX.US,D,20240715,000000,23.89,23.89,23.88,23.89,66812,0
+SEIX.US,D,20240716,000000,23.9,23.9,23.8729,23.9,105073,0
+SEIX.US,D,20240717,000000,23.9,23.91,23.88,23.91,103983,0
+SEIX.US,D,20240718,000000,23.91,23.93,23.91,23.93,59517,0
+SEIX.US,D,20240719,000000,23.94,23.94,23.92,23.92,63391,0
+SEIX.US,D,20240722,000000,23.8,23.8,23.7801,23.8,99565,0
+SEIX.US,D,20240723,000000,23.8,23.8,23.79,23.8,74665,0
+SEIX.US,D,20240724,000000,23.79,23.8,23.79,23.8,35996,0
+SEIX.US,D,20240725,000000,23.81,23.81,23.79,23.8,52985,0
+SEIX.US,D,20240726,000000,23.82,23.82,23.8,23.82,133818,0
+SEIX.US,D,20240729,000000,23.83,23.83,23.81,23.82,85576,0
+SEIX.US,D,20240730,000000,23.84,23.84,23.81,23.84,91449,0
+SEIX.US,D,20240731,000000,23.85,23.85,23.82,23.84,167833,0
+SEIX.US,D,20240801,000000,23.87,23.87,23.84,23.85,137302,0
+SEIX.US,D,20240802,000000,23.87,23.87,23.82,23.83,150488,0
+SEIX.US,D,20240805,000000,23.8,23.8099,23.68,23.74,518143,0
+SEIX.US,D,20240806,000000,23.72,23.8,23.71,23.77,419145,0
+SEIX.US,D,20240807,000000,23.8,23.81,23.76,23.76,63168,0
+SEIX.US,D,20240808,000000,23.82,23.83,23.81,23.83,162036,0
+SEIX.US,D,20240809,000000,23.85,23.85,23.8101,23.83,52681,0
+SEIX.US,D,20240812,000000,23.84,23.84,23.82,23.83,33184,0
+SEIX.US,D,20240813,000000,23.84,23.84,23.83,23.835,49828,0
+SEIX.US,D,20240814,000000,23.85,23.85,23.84,23.85,97282,0
+SEIX.US,D,20240815,000000,23.85,23.86,23.84,23.85,55611,0
+SEIX.US,D,20240816,000000,23.87,23.88,23.86,23.88,68054,0
+SEIX.US,D,20240819,000000,23.88,23.91,23.88,23.9,147487,0
+SEIX.US,D,20240820,000000,23.73,23.73,23.71,23.73,50240,0
+SEIX.US,D,20240821,000000,23.73,23.75,23.73,23.74,32995,0
+SEIX.US,D,20240822,000000,23.75,23.75,23.7281,23.7395,49812,0
+SEIX.US,D,20240823,000000,23.77,23.775,23.7501,23.77,81334,0
+SEIX.US,D,20240826,000000,23.79,23.79,23.7688,23.78,72220,0
+SEIX.US,D,20240827,000000,23.78,23.79,23.7748,23.79,45300,0
+SEIX.US,D,20240828,000000,23.8,23.8,23.78,23.79,57059,0
+SEIX.US,D,20240829,000000,23.8,23.8,23.7801,23.79,37839,0
+SEIX.US,D,20240830,000000,23.82,23.83,23.81,23.83,54217,0
+SEIX.US,D,20240903,000000,23.81,23.83,23.8,23.81,156025,0
+SEIX.US,D,20240904,000000,23.81,23.82,23.805,23.81,53444,0
+SEIX.US,D,20240905,000000,23.81,23.83,23.81,23.83,44817,0
+SEIX.US,D,20240906,000000,23.86,23.86,23.83,23.86,133119,0
+SEIX.US,D,20240909,000000,23.87,23.88,23.86,23.86,41097,0
+SEIX.US,D,20240910,000000,23.88,23.88,23.87,23.88,49992,0
+SEIX.US,D,20240911,000000,23.88,23.8857,23.87,23.875,55960,0
+SEIX.US,D,20240912,000000,23.88,23.88,23.86,23.86,59938,0
+SEIX.US,D,20240913,000000,23.87,23.89,23.87,23.88,59805,0
+SEIX.US,D,20240916,000000,23.89,23.89,23.88,23.89,94759,0
+SEIX.US,D,20240917,000000,23.89,23.9,23.89,23.895,69286,0
+SEIX.US,D,20240918,000000,23.89,23.91,23.89,23.91,82311,0
+SEIX.US,D,20240919,000000,23.91,23.915,23.9,23.91,123664,0
+SEIX.US,D,20240920,000000,23.76,23.77,23.75,23.76,125509,0
+SEIX.US,D,20240923,000000,23.79,23.79,23.77,23.78,59196,0
+SEIX.US,D,20240924,000000,23.78,23.78,23.77,23.77,51818,0
+SEIX.US,D,20240925,000000,23.79,23.79,23.77,23.78,52526,0
+SEIX.US,D,20240926,000000,23.79,23.79,23.77,23.785,94218,0
+SEIX.US,D,20240927,000000,23.8,23.8,23.77,23.78,66149,0
+SEIX.US,D,20240930,000000,23.795,23.8,23.78,23.8,109063,0
+SEIX.US,D,20241001,000000,23.8,23.805,23.79,23.795,85515,0
+SEIX.US,D,20241002,000000,23.82,23.83,23.815,23.83,202448,0
+SEIX.US,D,20241003,000000,23.83,23.84,23.82,23.84,60024,0
+SEIX.US,D,20241004,000000,23.86,23.87,23.8367,23.87,825894,0
+SEIX.US,D,20241007,000000,23.89,23.89,23.86,23.87,223008,0
+SEIX.US,D,20241008,000000,23.89,23.89,23.87,23.88,1051510,0
+SEIX.US,D,20241009,000000,23.9,23.9,23.8815,23.9,191804,0
+SEIX.US,D,20241010,000000,23.9,23.96,23.9,23.95,717059,0
+SEIX.US,D,20241011,000000,23.96,23.96,23.9409,23.96,140815,0
+SEIX.US,D,20241014,000000,23.96,23.97,23.95,23.96,320961,0
+SEIX.US,D,20241015,000000,23.97,23.97,23.955,23.96,67088,0
+SEIX.US,D,20241016,000000,23.96,23.98,23.96,23.98,92444,0
+SEIX.US,D,20241017,000000,23.98,24,23.9701,24,377811,0
+SEIX.US,D,20241018,000000,24,24.01,23.9901,24.01,57831,0
+SEIX.US,D,20241021,000000,23.9,23.9,23.8737,23.89,138865,0
+SEIX.US,D,20241022,000000,23.9,23.9,23.88,23.89,144315,0
+SEIX.US,D,20241023,000000,23.9,23.9,23.8823,23.9,86389,0
+SEIX.US,D,20241024,000000,23.9,23.9,23.8899,23.9,52218,0
+SEIX.US,D,20241025,000000,23.91,23.91,23.9,23.91,121636,0
+SEIX.US,D,20241028,000000,23.92,23.92,23.9,23.91,69141,0
+SEIX.US,D,20241029,000000,23.92,23.92,23.9,23.92,80868,0
+SEIX.US,D,20241030,000000,23.91,23.91,23.9,23.91,173950,0
+SEIX.US,D,20241031,000000,23.9,23.91,23.89,23.89,206990,0
+SEIX.US,D,20241101,000000,23.9,23.9,23.87,23.88,54319,0
+SEIX.US,D,20241104,000000,23.9,23.9,23.88,23.9,77674,0
+SEIX.US,D,20241105,000000,23.9,23.9,23.89,23.9,104931,0
+SEIX.US,D,20241106,000000,23.88,23.91,23.87,23.9,398184,0
+SEIX.US,D,20241107,000000,23.9,23.94,23.9,23.94,126248,0
+SEIX.US,D,20241108,000000,23.95,23.96,23.94,23.96,113167,0
+SEIX.US,D,20241111,000000,23.97,23.98,23.96,23.98,63732,0
+SEIX.US,D,20241112,000000,23.97,23.98,23.96,23.97,93990,0
+SEIX.US,D,20241113,000000,23.985,24,23.98,23.98,75651,0
+SEIX.US,D,20241114,000000,24,24,23.9809,23.99,59981,0
+SEIX.US,D,20241115,000000,23.9967,24.01,23.9952,24.01,59789,0
+SEIX.US,D,20241118,000000,24.02,24.02,24.01,24.02,61709,0
+SEIX.US,D,20241119,000000,24,24.03,24,24.01,62815,0
+SEIX.US,D,20241120,000000,23.8817,23.9,23.88,23.9,72353,0
+SEIX.US,D,20241121,000000,23.91,23.92,23.89,23.91,143002,0
+SEIX.US,D,20241122,000000,23.93,23.94,23.92,23.93,75405,0
+SEIX.US,D,20241125,000000,23.9344,23.95,23.9344,23.95,51683,0
+SEIX.US,D,20241126,000000,23.955,23.96,23.95,23.96,115116,0
+SEIX.US,D,20241127,000000,23.97,23.98,23.9601,23.98,85728,0
+SEIX.US,D,20241129,000000,23.9801,24,23.98,24,40666,0
+SEIX.US,D,20241202,000000,23.9931,24.01,23.98,24,103043,0
+SEIX.US,D,20241203,000000,23.99,24.01,23.99,24,209686,0
+SEIX.US,D,20241204,000000,24.005,24.01,24,24.01,66797,0
+SEIX.US,D,20241205,000000,24,24.02,24,24.02,210065,0
+SEIX.US,D,20241206,000000,24.03,24.0385,24.02,24.03,73233,0
+SEIX.US,D,20241209,000000,24.0348,24.05,24.0301,24.05,66885,0
+SEIX.US,D,20241210,000000,24.05,24.06,24.0499,24.055,65828,0
+SEIX.US,D,20241211,000000,24.07,24.08,24.06,24.08,83935,0
+SEIX.US,D,20241212,000000,24.0779,24.09,24.0701,24.085,117586,0
+SEIX.US,D,20241213,000000,24.09,24.1,24.09,24.1,63544,0
+SEIX.US,D,20241216,000000,24.1,24.12,24.095,24.11,91492,0
+SEIX.US,D,20241217,000000,24.0946,24.11,24.0946,24.11,41347,0
+SEIX.US,D,20241218,000000,24.1,24.11,24.08,24.1,326871,0
+SEIX.US,D,20241219,000000,24.08,24.1,24.07,24.09,161232,0
+SEIX.US,D,20241220,000000,23.85,23.88,23.85,23.88,132460,0
+SEIX.US,D,20241223,000000,23.875,23.89,23.8701,23.89,158178,0
+SEIX.US,D,20241224,000000,23.89,23.9,23.87,23.875,196561,0
+SEIX.US,D,20241226,000000,23.89,23.9,23.88,23.89,112147,0
+SEIX.US,D,20241227,000000,23.91,23.92,23.9018,23.91,105354,0
+SEIX.US,D,20241230,000000,23.91,23.92,23.9,23.91,103646,0
+SEIX.US,D,20241231,000000,23.91,23.93,23.91,23.93,130793,0
+SEIX.US,D,20250102,000000,23.925,23.93,23.912,23.93,89665,0
+SEIX.US,D,20250103,000000,23.9565,23.96,23.93,23.95,419465,0
+SEIX.US,D,20250106,000000,23.96,23.97,23.9529,23.97,258674,0
+SEIX.US,D,20250107,000000,23.97,24.01,23.95,23.95,109369,0
+SEIX.US,D,20250108,000000,23.96,23.98,23.96,23.96,72400,0
+SEIX.US,D,20250110,000000,23.985,23.985,23.97,23.97,385787,0
+SEIX.US,D,20250113,000000,24.005,24.005,23.95,23.95,80472,0
+SEIX.US,D,20250114,000000,23.965,23.97,23.96,23.97,78308,0
+SEIX.US,D,20250115,000000,23.975,23.98,23.96,23.98,73508,0
+SEIX.US,D,20250116,000000,23.99,24,23.985,24,186958,0
+SEIX.US,D,20250117,000000,24.019,24.02,23.99,23.99,206230,0
+SEIX.US,D,20250121,000000,23.92,23.92,23.91,23.92,156114,0
+SEIX.US,D,20250122,000000,23.9123,23.93,23.91,23.93,129337,0
+SEIX.US,D,20250123,000000,23.9373,23.94,23.92,23.92,92211,0
+SEIX.US,D,20250124,000000,23.95,23.96,23.94,23.96,90575,0
+SEIX.US,D,20250127,000000,23.9411,23.97,23.93,23.97,60516,0
+SEIX.US,D,20250128,000000,23.9652,23.97,23.9509,23.97,89929,0
+SEIX.US,D,20250129,000000,23.96,23.98,23.95,23.97,64998,0
+SEIX.US,D,20250130,000000,23.97,23.98,23.9633,23.98,84327,0
+SEIX.US,D,20250131,000000,23.98,23.99,23.98,23.99,139722,0
+SEIX.US,D,20250203,000000,23.9501,23.97,23.9501,23.96,119665,0
+SEIX.US,D,20250204,000000,23.9605,23.98,23.96,23.98,191164,0
+SEIX.US,D,20250205,000000,23.9836,23.99,23.98,23.99,216699,0
+SEIX.US,D,20250206,000000,23.98,23.99,23.97,23.97,95769,0
+SEIX.US,D,20250207,000000,23.9748,23.99,23.97,23.98,115248,0
+SEIX.US,D,20250210,000000,23.98,23.99,23.97,23.9782,99296,0
+SEIX.US,D,20250211,000000,23.99,24,23.98,23.99,68748,0
+SEIX.US,D,20250212,000000,23.98,23.99,23.98,23.98,46059,0
+SEIX.US,D,20250213,000000,23.9812,23.99,23.98,23.99,51450,0
+SEIX.US,D,20250214,000000,23.9971,24.03,23.9912,24,161590,0
+SEIX.US,D,20250218,000000,24.025,24.03,24.01,24.02,71742,0
+SEIX.US,D,20250219,000000,24.01,24.02,24,24.005,100588,0
+SEIX.US,D,20250220,000000,23.87,23.88,23.85,23.87,139793,0
+SEIX.US,D,20250221,000000,23.87,23.88,23.86,23.87,449837,0
+SEIX.US,D,20250224,000000,23.8601,23.88,23.8601,23.88,106359,0
+SEIX.US,D,20250225,000000,23.8674,23.87,23.86,23.87,121442,0
+SEIX.US,D,20250226,000000,23.86,23.87,23.86,23.86,94322,0
+SEIX.US,D,20250227,000000,23.86,23.87,23.86,23.86,76400,0
+SEIX.US,D,20250228,000000,23.855,23.86,23.85,23.86,131890,0
+SEIX.US,D,20250303,000000,23.845,23.85,23.83,23.83,151370,0
+SEIX.US,D,20250304,000000,23.81,23.82,23.77,23.78,277747,0
+SEIX.US,D,20250305,000000,23.79,23.79,23.77,23.79,159001,0
+SEIX.US,D,20250306,000000,23.75,23.7787,23.74,23.74,132603,0
+SEIX.US,D,20250307,000000,23.7523,23.79,23.7523,23.78,107266,0
+SEIX.US,D,20250310,000000,23.775,23.78,23.75,23.78,202050,0
+SEIX.US,D,20250311,000000,23.7515,23.77,23.72,23.72,93919,0
+SEIX.US,D,20250312,000000,23.745,23.75,23.72,23.73,193126,0
+SEIX.US,D,20250313,000000,23.73,23.74,23.67,23.67,196278,0
+SEIX.US,D,20250314,000000,23.68,23.7285,23.68,23.72,194671,0
+SEIX.US,D,20250317,000000,23.71,23.73,23.7,23.71,199195,0
+SEIX.US,D,20250318,000000,23.71,23.72,23.69,23.71,118262,0
+SEIX.US,D,20250319,000000,23.71,23.72,23.68,23.68,78602,0
+SEIX.US,D,20250320,000000,23.5699,23.58,23.5447,23.575,82458,0
+SEIX.US,D,20250321,000000,23.591,23.6,23.58,23.6,93049,0
+SEIX.US,D,20250324,000000,23.605,23.61,23.6,23.61,98447,0
+SEIX.US,D,20250325,000000,23.62,23.63,23.61,23.63,67533,0
+SEIX.US,D,20250326,000000,23.63,23.64,23.62,23.62,27691,0
+SEIX.US,D,20250327,000000,23.63,23.64,23.6201,23.63,29165,0
+SEIX.US,D,20250328,000000,23.64,23.65,23.63,23.6349,46281,0
+SEIX.US,D,20250331,000000,23.62,23.63,23.6,23.61,175172,0
+SEIX.US,D,20250401,000000,23.63,23.63,23.56,23.59,77299,0
+SEIX.US,D,20250402,000000,23.565,23.585,23.55,23.585,89422,0
+SEIX.US,D,20250403,000000,23.46,23.5,23.425,23.46,181452,0
+SEIX.US,D,20250404,000000,23.395,23.395,23.12,23.23,311321,0
+SEIX.US,D,20250407,000000,23.048,23.22,22.97,23.11,223742,0
+SEIX.US,D,20250408,000000,23.1,23.15,23.02,23.03,243881,0
+SEIX.US,D,20250409,000000,23.125,23.41,23.0743,23.3,226618,0
+SEIX.US,D,20250410,000000,23.3299,23.33,23.1,23.11,193697,0
+SEIX.US,D,20250411,000000,23.17,23.23,23.14,23.18,53491,0
+SEIX.US,D,20250414,000000,23.24,23.27,23.2,23.26,165347,0
+SEIX.US,D,20250415,000000,23.295,23.31,23.22,23.3,871055,0
+SEIX.US,D,20250416,000000,23.2301,23.29,23.2,23.22,284733,0
+SEIX.US,D,20250417,000000,23.27,23.3,23.24,23.27,382037,0
+SEIX.US,D,20250421,000000,23.13,23.17,23.08,23.12,286309,0
+SEIX.US,D,20250422,000000,23.1695,23.18,23.15,23.17,329869,0
+SEIX.US,D,20250423,000000,23.2348,23.27,23.2156,23.24,292955,0
+SEIX.US,D,20250424,000000,23.27,23.32,23.27,23.28,234066,0
+SEIX.US,D,20250425,000000,23.29,23.31,23.28,23.29,88055,0
+SEIX.US,D,20250428,000000,23.3008,23.32,23.29,23.31,124503,0
+SEIX.US,D,20250429,000000,23.33,23.35,23.3219,23.34,203467,0
+SEIX.US,D,20250430,000000,23.305,23.34,23.2701,23.34,95539,0
+SEIX.US,D,20250501,000000,23.38,23.4,23.34,23.34,135909,0
+SEIX.US,D,20250502,000000,23.41,23.42,23.37,23.38,283376,0
+SEIX.US,D,20250505,000000,23.34,23.3799,23.34,23.37,192715,0
+SEIX.US,D,20250506,000000,23.38,23.39,23.37,23.38,101336,0
+SEIX.US,D,20250507,000000,23.41,23.43,23.38,23.4,108186,0
+SEIX.US,D,20250508,000000,23.43,23.46,23.4,23.42,208810,0
+SEIX.US,D,20250509,000000,23.435,23.435,23.4,23.42,89627,0
+SEIX.US,D,20250512,000000,23.5,23.52,23.5,23.52,151605,0
+SEIX.US,D,20250513,000000,23.53,23.55,23.52,23.55,82473,0
+SEIX.US,D,20250514,000000,23.57,23.58,23.5501,23.57,58121,0
+SEIX.US,D,20250515,000000,23.5371,23.59,23.5371,23.59,82736,0
+SEIX.US,D,20250516,000000,23.57,23.59,23.56,23.57,36164,0
+SEIX.US,D,20250519,000000,23.55,23.59,23.54,23.59,59022,0
+SEIX.US,D,20250520,000000,23.46,23.48,23.42,23.43,81361,0
+SEIX.US,D,20250521,000000,23.44,23.45,23.415,23.44,167160,0
+SEIX.US,D,20250522,000000,23.47,23.49,23.44,23.45,48714,0
+SEIX.US,D,20250523,000000,23.45,23.47,23.43,23.45,76125,0
+SEIX.US,D,20250527,000000,23.47,23.48,23.445,23.47,350987,0
+SEIX.US,D,20250528,000000,23.48,23.49,23.46,23.47,35061,0
+SEIX.US,D,20250529,000000,23.495,23.53,23.47,23.5,123627,0
+SEIX.US,D,20250530,000000,23.5,23.51,23.48,23.51,96255,0
+SEIX.US,D,20250602,000000,23.51,23.53,23.49,23.53,78438,0
+SEIX.US,D,20250603,000000,23.52,23.54,23.51,23.54,78652,0
+SEIX.US,D,20250604,000000,23.54,23.54,23.53,23.54,53063,0
+SEIX.US,D,20250605,000000,23.54,23.55,23.51,23.51,59257,0
+SEIX.US,D,20250606,000000,23.55,23.57,23.55,23.55,72454,0
+SEIX.US,D,20250609,000000,23.555,23.56,23.52,23.56,59918,0
+SEIX.US,D,20250610,000000,23.5501,23.57,23.55,23.57,101858,0
+SEIX.US,D,20250611,000000,23.59,23.59,23.55,23.56,67439,0
+SEIX.US,D,20250612,000000,23.57,23.57,23.56,23.56,34958,0
+SEIX.US,D,20250613,000000,23.56,23.57,23.55,23.55,54314,0
+SEIX.US,D,20250616,000000,23.58,23.59,23.58,23.59,108408,0
+SEIX.US,D,20250617,000000,23.57,23.58,23.56,23.57,77860,0
+SEIX.US,D,20250618,000000,23.59,23.595,23.58,23.59,85529,0
+SEIX.US,D,20250620,000000,23.47,23.48,23.44,23.45,112496,0
+SEIX.US,D,20250623,000000,23.46,23.47,23.45,23.47,78407,0
+SEIX.US,D,20250624,000000,23.47,23.48,23.46,23.47,160630,0
+SEIX.US,D,20250625,000000,23.475,23.48,23.47,23.48,52839,0
+SEIX.US,D,20250626,000000,23.515,23.53,23.51,23.51,153537,0
+SEIX.US,D,20250627,000000,23.5354,23.545,23.52,23.53,76501,0
+SEIX.US,D,20250630,000000,23.555,23.57,23.55,23.56,107107,0
+SEIX.US,D,20250701,000000,23.5624,23.57,23.54,23.57,48449,0
+SEIX.US,D,20250702,000000,23.575,23.59,23.5748,23.59,25587,0
+SEIX.US,D,20250703,000000,23.615,23.63,23.61,23.63,67874,0
+SEIX.US,D,20250707,000000,23.6298,23.64,23.6,23.62,61161,0
+SEIX.US,D,20250708,000000,23.63,23.64,23.6256,23.64,41972,0
+SEIX.US,D,20250709,000000,23.66,23.6685,23.64,23.645,52089,0
+SEIX.US,D,20250710,000000,23.6975,23.71,23.69,23.71,62192,0
+SEIX.US,D,20250711,000000,23.66,23.69,23.66,23.68,46333,0
+SEIX.US,D,20250714,000000,23.71,23.71,23.695,23.71,46438,0
+SEIX.US,D,20250715,000000,23.72,23.73,23.71,23.72,80078,0
+SEIX.US,D,20250716,000000,23.73,23.75,23.7149,23.75,83492,0
+SEIX.US,D,20250717,000000,23.74,23.75,23.739,23.745,94172,0
+SEIX.US,D,20250718,000000,23.75,23.76,23.74,23.75,90671,0
+SEIX.US,D,20250721,000000,23.631,23.64,23.62,23.63,201811,0
+SEIX.US,D,20250722,000000,23.62,23.63,23.61,23.62,84113,0
+SEIX.US,D,20250723,000000,23.62,23.62,23.61,23.62,90040,0
+SEIX.US,D,20250724,000000,23.63,23.63,23.61,23.63,72795,0
+SEIX.US,D,20250725,000000,23.621,23.63,23.62,23.62,70762,0
+SEIX.US,D,20250728,000000,23.615,23.6267,23.61,23.62,133346,0
+SEIX.US,D,20250729,000000,23.635,23.64,23.61,23.63,39836,0
+SEIX.US,D,20250730,000000,23.625,23.64,23.61,23.62,56443,0
+SEIX.US,D,20250731,000000,23.63,23.64,23.61,23.62,270290,0
+SEIX.US,D,20250801,000000,23.6,23.6,23.59,23.59,67772,0
+SEIX.US,D,20250804,000000,23.61,23.62,23.6,23.61,368846,0
+SEIX.US,D,20250805,000000,23.615,23.62,23.6,23.61,51502,0
+SEIX.US,D,20250806,000000,23.625,23.63,23.62,23.63,162755,0
+SEIX.US,D,20250807,000000,23.63,23.64,23.62,23.63,90982,0
+SEIX.US,D,20250808,000000,23.63,23.64,23.625,23.63,85994,0
+SEIX.US,D,20250811,000000,23.65,23.66,23.6316,23.64,30548,0
+SEIX.US,D,20250812,000000,23.655,23.66,23.64,23.66,55955,0
+SEIX.US,D,20250813,000000,23.65,23.67,23.64,23.65,77506,0
+SEIX.US,D,20250814,000000,23.655,23.66,23.65,23.657,41416,0
+SEIX.US,D,20250815,000000,23.66,23.67,23.65,23.65,37886,0
+SEIX.US,D,20250818,000000,23.6789,23.68,23.66,23.66,42857,0
+SEIX.US,D,20250819,000000,23.68,23.68,23.6601,23.67,51421,0
+SEIX.US,D,20250820,000000,23.5293,23.54,23.51,23.53,72187,0
+SEIX.US,D,20250821,000000,23.54,23.54,23.52,23.525,51290,0
+SEIX.US,D,20250822,000000,23.5311,23.5709,23.53,23.56,100603,0
+SEIX.US,D,20250825,000000,23.555,23.5601,23.55,23.56,59120,0
+SEIX.US,D,20250826,000000,23.565,23.58,23.56,23.57,39215,0
+SEIX.US,D,20250827,000000,23.58,23.59,23.57,23.585,31037,0
+SEIX.US,D,20250828,000000,23.6,23.6,23.58,23.6,31346,0
+SEIX.US,D,20250829,000000,23.61,23.61,23.59,23.6,63138,0
+SEIX.US,D,20250902,000000,23.59,23.62,23.58,23.62,180918,0
+SEIX.US,D,20250903,000000,23.63,23.64,23.6201,23.63,63593,0
+SEIX.US,D,20250904,000000,23.62,23.645,23.62,23.63,120241,0
+SEIX.US,D,20250905,000000,23.64,23.64,23.62,23.62,34379,0
+SEIX.US,D,20250908,000000,23.66,23.66,23.64,23.645,39186,0
+SEIX.US,D,20250909,000000,23.65,23.66,23.641,23.65,28591,0
+SEIX.US,D,20250910,000000,23.6698,23.68,23.66,23.67,51287,0
+SEIX.US,D,20250911,000000,23.67,23.69,23.665,23.69,64564,0
+SEIX.US,D,20250912,000000,23.6799,23.69,23.67,23.67,86543,0
+SEIX.US,D,20250915,000000,23.69,23.72,23.69,23.72,75909,0
+SEIX.US,D,20250916,000000,23.7001,23.7172,23.7,23.7095,34032,0
+SEIX.US,D,20250917,000000,23.7093,23.71,23.6911,23.705,71630,0
+SEIX.US,D,20250918,000000,23.7135,23.73,23.71,23.7261,53093,0
+SEIX.US,D,20250919,000000,23.725,23.74,23.72,23.74,149114,0
+SEIX.US,D,20250922,000000,23.5847,23.59,23.57,23.58,56644,0
+SEIX.US,D,20250923,000000,23.5801,23.581,23.57,23.58,48421,0
+SEIX.US,D,20250924,000000,23.5875,23.59,23.5701,23.575,49848,0
+SEIX.US,D,20250925,000000,23.565,23.58,23.55,23.58,91930,0
+SEIX.US,D,20250926,000000,23.58,23.6,23.57,23.59,147947,0
+SEIX.US,D,20250929,000000,23.59,23.6,23.59,23.59,54626,0
+SEIX.US,D,20250930,000000,23.5812,23.5907,23.58,23.59,215317,0
+SEIX.US,D,20251001,000000,23.585,23.59,23.57,23.57,95599,0
+SEIX.US,D,20251002,000000,23.597,23.6,23.57,23.58,84982,0
+SEIX.US,D,20251003,000000,23.5831,23.61,23.5831,23.6,52167,0
+SEIX.US,D,20251006,000000,23.6,23.6,23.5912,23.6,17933,0
+SEIX.US,D,20251007,000000,23.59,23.59,23.58,23.58,144977,0
+SEIX.US,D,20251008,000000,23.585,23.59,23.57,23.58,184200,0
+SEIX.US,D,20251009,000000,23.57,23.6,23.54,23.545,140812,0
+SEIX.US,D,20251010,000000,23.55,23.56,23.47,23.47,343703,0
+SEIX.US,D,20251013,000000,23.505,23.51,23.4765,23.5,98694,0
+SEIX.US,D,20251014,000000,23.47,23.5,23.46,23.485,310141,0
+SEIX.US,D,20251015,000000,23.49,23.5,23.47,23.47,279234,0
+SEIX.US,D,20251016,000000,23.49,23.53,23.48,23.51,151959,0
+SEIX.US,D,20251017,000000,23.52,23.53,23.5019,23.52,131242,0
+SEIX.US,D,20251020,000000,23.42,23.44,23.4,23.44,68113,0
+SEIX.US,D,20251021,000000,23.41,23.42,23.4,23.42,81266,0
+SEIX.US,D,20251022,000000,23.4,23.43,23.4,23.41,36879,0
+SEIX.US,D,20251023,000000,23.39,23.41,23.39,23.4,98672,0
+SEIX.US,D,20251024,000000,23.39,23.42,23.39,23.41,133688,0
+SEIX.US,D,20251027,000000,23.44,23.45,23.42,23.45,108751,0
+SEIX.US,D,20251028,000000,23.445,23.45,23.43,23.45,98402,0
+SEIX.US,D,20251029,000000,23.4565,23.46,23.435,23.45,946730,0
+SEIX.US,D,20251030,000000,23.4475,23.4556,23.43,23.44,135085,0
+SEIX.US,D,20251031,000000,23.46,23.47,23.46,23.47,139910,0
+SEIX.US,D,20251103,000000,23.455,23.47,23.45,23.46,61872,0
+SEIX.US,D,20251104,000000,23.44,23.4599,23.43,23.445,206886,0
+SEIX.US,D,20251105,000000,23.455,23.47,23.45,23.452,186371,0
+SEIX.US,D,20251106,000000,23.454,23.46,23.4001,23.44,339723,0
+SEIX.US,D,20251107,000000,23.46,23.48,23.45,23.48,338869,0
+SEIX.US,D,20251110,000000,23.4702,23.49,23.47,23.48,125546,0
+SEIX.US,D,20251111,000000,23.485,23.49,23.47,23.49,342243,0
+SEIX.US,D,20251112,000000,23.485,23.5,23.46,23.47,390287,0
+SEIX.US,D,20251113,000000,23.48,23.48,23.45,23.45,292843,0
+SEIX.US,D,20251114,000000,23.47,23.49,23.46,23.475,195567,0
+SEIX.US,D,20251117,000000,23.489,23.49,23.46,23.465,53066,0
+SEIX.US,D,20251118,000000,23.48,23.49,23.46,23.49,127872,0
+SEIX.US,D,20251119,000000,23.4756,23.49,23.4756,23.49,80136,0
+SEIX.US,D,20251120,000000,23.35,23.35,23.28,23.31,240473,0
+SEIX.US,D,20251121,000000,23.34,23.36,23.32,23.35,362620,0
+SEIX.US,D,20251124,000000,23.355,23.36,23.34,23.345,130466,0
+SEIX.US,D,20251125,000000,23.3555,23.37,23.3416,23.36,53430,0
+SEIX.US,D,20251126,000000,23.38,23.39,23.36,23.38,40448,0
+SEIX.US,D,20251128,000000,23.4011,23.4011,23.3805,23.4,44059,0
+SEIX.US,D,20251201,000000,23.37,23.3875,23.37,23.37,100618,0
+SEIX.US,D,20251202,000000,23.39,23.4,23.37,23.37,287620,0
+SEIX.US,D,20251203,000000,23.3999,23.3999,23.38,23.38,43830,0
+SEIX.US,D,20251204,000000,23.4,23.41,23.4,23.41,53331,0
+SEIX.US,D,20251205,000000,23.435,23.44,23.4201,23.43,57597,0
+SEIX.US,D,20251208,000000,23.445,23.46,23.429,23.44,151580,0
+SEIX.US,D,20251209,000000,23.445,23.45,23.44,23.445,69209,0
+SEIX.US,D,20251210,000000,23.4525,23.47,23.45,23.47,78497,0
+SEIX.US,D,20251211,000000,23.461,23.65,23.44,23.455,896874,0
+SEIX.US,D,20251212,000000,23.47,23.4725,23.45,23.46,331878,0
+SEIX.US,D,20251215,000000,23.4774,23.48,23.46,23.475,63987,0
+SEIX.US,D,20251216,000000,23.46,23.48,23.45,23.475,38367,0
+SEIX.US,D,20251217,000000,23.4741,23.48,23.45,23.455,123524,0
+SEIX.US,D,20251218,000000,23.475,23.48,23.46,23.47,213550,0
+SEIX.US,D,20251219,000000,23.476,23.5,23.476,23.5,558650,0
+SEIX.US,D,20251222,000000,23.295,23.31,23.29,23.31,125275,0
+SEIX.US,D,20251223,000000,23.3099,23.31,23.2997,23.31,166195,0
+SEIX.US,D,20251224,000000,23.3299,23.335,23.314,23.325,52720,0
+SEIX.US,D,20251226,000000,23.35,23.3601,23.33,23.35,50294,0
+SEIX.US,D,20251229,000000,23.33,23.34,23.32,23.325,71096,0
+SEIX.US,D,20251230,000000,23.3343,23.34,23.33,23.335,37066,0
+SEIX.US,D,20251231,000000,23.3401,23.35,23.33,23.345,109752,0
+SEIX.US,D,20260102,000000,23.345,23.3615,23.33,23.345,282626,0
+SEIX.US,D,20260105,000000,23.37,23.3799,23.36,23.365,77944,0
+SEIX.US,D,20260106,000000,23.3835,23.39,23.375,23.39,74260,0
+SEIX.US,D,20260107,000000,23.4,23.41,23.39,23.3988,88572,0
+SEIX.US,D,20260108,000000,23.4,23.4087,23.39,23.39,108946,0
+SEIX.US,D,20260109,000000,23.415,23.44,23.41,23.42,108085,0
+SEIX.US,D,20260112,000000,23.415,23.43,23.4,23.43,31975,0
+SEIX.US,D,20260113,000000,23.4358,23.4358,23.42,23.422,72572,0
+SEIX.US,D,20260114,000000,23.425,23.4269,23.41,23.41,98876,0
+SEIX.US,D,20260115,000000,23.435,23.45,23.43,23.43,87784,0
+SEIX.US,D,20260116,000000,23.455,23.46,23.45,23.4506,36986,0
+SEIX.US,D,20260120,000000,23.34,23.37,23.34,23.35,173732,0
+SEIX.US,D,20260121,000000,23.369,23.37,23.36,23.365,195687,0
+SEIX.US,D,20260122,000000,23.3533,23.37,23.35,23.3585,19849,0
+SEIX.US,D,20260123,000000,23.3628,23.37,23.36,23.36,41728,0
+SEIX.US,D,20260126,000000,23.345,23.35,23.33,23.333,368344,0
+SEIX.US,D,20260127,000000,23.335,23.34,23.33,23.3303,38230,0
+SEIX.US,D,20260128,000000,23.34,23.34,23.32,23.325,80690,0
+SEIX.US,D,20260129,000000,23.3,23.3,23.27,23.27,326025,0
+SEIX.US,D,20260130,000000,23.27,23.28,23.22,23.235,236148,0
+SEIX.US,D,20260202,000000,23.22,23.26,23.22,23.26,224705,0
+SEIX.US,D,20260203,000000,23.27,23.2833,23.205,23.23,145829,0
+SEIX.US,D,20260204,000000,23.23,23.25,23.17,23.18,158516,0
+SEIX.US,D,20260205,000000,23.1462,23.17,23.12,23.13,36964,0
+SEIX.US,D,20260206,000000,23.1601,23.22,23.1601,23.21,55297,0
+SEIX.US,D,20260209,000000,23.195,23.23,23.19,23.22,174953,0
+SEIX.US,D,20260210,000000,23.22,23.22,23.16,23.2,169789,0
+SEIX.US,D,20260211,000000,23.21,23.25,23.21,23.235,24694,0
+SEIX.US,D,20260212,000000,23.25,23.265,23.21,23.22,125307,0
+SEIX.US,D,20260213,000000,23.23,23.24,23.22,23.225,28492,0
+SEIX.US,D,20260217,000000,23.2371,23.25,23.22,23.23,57596,0
+SEIX.US,D,20260218,000000,23.245,23.26,23.24,23.26,76151,0
diff --git a/daily/us/nysemkt stocks/aef.us.txt b/daily/us/nysemkt stocks/aef.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f894b9c11dd4716821425cf55af7660bda82fb37
--- /dev/null
+++ b/daily/us/nysemkt stocks/aef.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AEF.US,D,20050225,000000,3.45344,3.52499,3.45344,3.51683,36502.087565032,0
+AEF.US,D,20050228,000000,3.56071,3.5926,3.51683,3.51683,49929.016454555,0
+AEF.US,D,20050301,000000,3.56071,3.56071,3.49733,3.50108,50199.741658996,0
+AEF.US,D,20050302,000000,3.50511,3.50511,3.45738,3.45738,38650.187937199,0
+AEF.US,D,20050303,000000,3.44154,3.50895,3.44154,3.46526,44291.684697449,0
+AEF.US,D,20050304,000000,3.4811,3.50895,3.46929,3.46929,9929.3674982927,0
+AEF.US,D,20050307,000000,3.46929,3.48907,3.46929,3.47736,44825.846350828,0
+AEF.US,D,20050308,000000,3.47736,3.47736,3.40974,3.42156,48317.16023734,0
+AEF.US,D,20050309,000000,3.42156,3.42156,3.34607,3.36999,67369.967125318,0
+AEF.US,D,20050310,000000,3.37383,3.37383,3.30631,3.33003,63081.05513649,0
+AEF.US,D,20050311,000000,3.31025,3.37383,3.31025,3.31428,67369.967125318,0
+AEF.US,D,20050314,000000,3.31841,3.33003,3.24668,3.27088,60130.150408075,0
+AEF.US,D,20050315,000000,3.25868,3.25868,3.11174,3.15927,169920.67456783,0
+AEF.US,D,20050316,000000,3.17119,3.24668,3.17119,3.23466,150851.20766728,0
+AEF.US,D,20050317,000000,3.24668,3.32225,3.24668,3.32225,22284.849328698,0
+AEF.US,D,20050318,000000,3.2945,3.34607,3.26646,3.33417,25773.039462851,0
+AEF.US,D,20050321,000000,3.35779,3.38593,3.34203,3.35029,37849.466082523,0
+AEF.US,D,20050322,000000,3.35405,3.37383,3.35029,3.35029,17716.882129136,0
+AEF.US,D,20050323,000000,3.34607,3.35405,3.27088,3.27088,18251.043782516,0
+AEF.US,D,20050324,000000,3.26646,3.26646,3.19904,3.21104,77039.021927032,0
+AEF.US,D,20050328,000000,3.20691,3.26262,3.20691,3.23466,19330.820847924,0
+AEF.US,D,20050329,000000,3.23466,3.25464,3.22276,3.22276,62810.329932048,0
+AEF.US,D,20050330,000000,3.22276,3.29056,3.22276,3.25061,31399.958712092,0
+AEF.US,D,20050331,000000,3.25868,3.30218,3.25868,3.29056,17179.596723399,0
+AEF.US,D,20050401,000000,3.27088,3.33819,3.27088,3.30218,19861.858748944,0
+AEF.US,D,20050404,000000,3.27846,3.30218,3.25868,3.29056,23889.416790408,0
+AEF.US,D,20050405,000000,3.29056,3.30631,3.29056,3.29844,8050.9510797818,0
+AEF.US,D,20050406,000000,3.30631,3.33819,3.30218,3.31428,16909.912769743,0
+AEF.US,D,20050407,000000,3.33417,3.36999,3.31841,3.36999,19593.216046075,0
+AEF.US,D,20050408,000000,3.38593,3.42156,3.37383,3.38987,27114.170475623,0
+AEF.US,D,20050411,000000,3.38987,3.41388,3.37383,3.3938,35166.162806191,0
+AEF.US,D,20050412,000000,3.41388,3.41388,3.37795,3.3938,7245.0229711746,0
+AEF.US,D,20050413,000000,3.3818,3.39774,3.35029,3.3938,65227.073007084,0
+AEF.US,D,20050414,000000,3.34607,3.3818,3.34203,3.34203,17449.280677054,0
+AEF.US,D,20050415,000000,3.27846,3.31428,3.25868,3.28653,47241.548175078,0
+AEF.US,D,20050418,000000,3.26262,3.37383,3.25868,3.31841,65498.839462312,0
+AEF.US,D,20050419,000000,3.33819,3.37383,3.33003,3.33819,66839.970475085,0
+AEF.US,D,20050420,000000,3.31841,3.33417,3.31841,3.31841,18789.37043904,0
+AEF.US,D,20050421,000000,3.30218,3.35405,3.30218,3.31841,42945.347430745,0
+AEF.US,D,20050422,000000,3.2945,3.34203,3.27846,3.32225,83212.597839089,0
+AEF.US,D,20050425,000000,3.32619,3.32619,3.29056,3.29844,17983.442330434,0
+AEF.US,D,20050426,000000,3.29844,3.33003,3.26262,3.27846,63612.09303751,0
+AEF.US,D,20050427,000000,3.26262,3.26262,3.25868,3.25868,33285.663886107,0
+AEF.US,D,20050428,000000,3.25868,3.25868,3.16725,3.16725,61471.281420848,0
+AEF.US,D,20050429,000000,3.17897,3.20691,3.17897,3.195,83747.800743255,0
+AEF.US,D,20050502,000000,3.195,3.22276,3.195,3.20317,19861.858748944,0
+AEF.US,D,20050503,000000,3.16725,3.23073,3.16725,3.22276,40532.769358855,0
+AEF.US,D,20050504,000000,3.22276,3.26646,3.22276,3.26646,30867.879560285,0
+AEF.US,D,20050505,000000,3.27846,3.31428,3.27846,3.29844,21740.275167455,0
+AEF.US,D,20050506,000000,3.2945,3.38593,3.2945,3.36605,36238.651116095,0
+AEF.US,D,20050509,000000,3.38593,3.39774,3.35779,3.37383,39996.525203903,0
+AEF.US,D,20050510,000000,3.36201,3.36201,3.27088,3.30218,37309.056924426,0
+AEF.US,D,20050511,000000,3.27846,3.30218,3.27846,3.30218,11010.185814487,0
+AEF.US,D,20050512,000000,3.28653,3.29844,3.28259,3.28259,11540.182464721,0
+AEF.US,D,20050513,000000,3.31428,3.32619,3.29056,3.31428,27647.290878216,0
+AEF.US,D,20050516,000000,3.31428,3.31428,3.23466,3.23466,49655.167497754,0
+AEF.US,D,20050517,000000,3.22276,3.23466,3.21104,3.23466,22009.95912111,0
+AEF.US,D,20050518,000000,3.25464,3.27088,3.25061,3.25868,13684.117833742,0
+AEF.US,D,20050519,000000,3.25868,3.27088,3.23466,3.24668,14225.568242625,0
+AEF.US,D,20050520,000000,3.25464,3.25464,3.22276,3.23466,17716.882129136,0
+AEF.US,D,20050523,000000,3.23466,3.25061,3.22276,3.23466,9394.1645941272,0
+AEF.US,D,20050524,000000,3.24668,3.27088,3.21872,3.24668,37581.864630441,0
+AEF.US,D,20050525,000000,3.25868,3.27846,3.25061,3.25061,12886.519731425,0
+AEF.US,D,20050526,000000,3.30631,3.32619,3.28259,3.31841,35699.283208784,0
+AEF.US,D,20050527,000000,3.31025,3.32619,3.27846,3.28259,82406.669730483,0
+AEF.US,D,20050531,000000,3.34607,3.36201,3.27452,3.29844,31942.450371762,0
+AEF.US,D,20050601,000000,3.27846,3.31428,3.27088,3.31428,34629.918651239,0
+AEF.US,D,20050602,000000,3.27846,3.32619,3.27846,3.32619,15298.056552529,0
+AEF.US,D,20050603,000000,3.31841,3.38593,3.31841,3.34203,41339.738718249,0
+AEF.US,D,20050606,000000,3.39774,3.40974,3.33819,3.40974,64156.667198753,0
+AEF.US,D,20050607,000000,3.40581,3.40581,3.37383,3.38593,41872.859120842,0
+AEF.US,D,20050608,000000,3.3818,3.38593,3.36201,3.38593,27647.290878216,0
+AEF.US,D,20050609,000000,3.37383,3.37383,3.36201,3.36605,8320.6350334372,0
+AEF.US,D,20050610,000000,3.36201,3.36999,3.34203,3.35029,14225.568242625,0
+AEF.US,D,20050613,000000,3.35405,3.3938,3.33003,3.3938,14225.568242625,0
+AEF.US,D,20050614,000000,3.36605,3.3818,3.36605,3.3818,535.20290416552,0
+AEF.US,D,20050615,000000,3.37383,3.40177,3.37383,3.40177,33024.309938742,0
+AEF.US,D,20050616,000000,3.42962,3.44154,3.42156,3.44154,37309.056924426,0
+AEF.US,D,20050617,000000,3.46526,3.46526,3.42962,3.46132,33819.825539487,0
+AEF.US,D,20050620,000000,3.44154,3.48533,3.44154,3.45344,20404.350408614,0
+AEF.US,D,20050621,000000,3.46526,3.48907,3.45738,3.48907,33819.825539487,0
+AEF.US,D,20050622,000000,3.48907,3.54861,3.47736,3.53287,70328.160609237,0
+AEF.US,D,20050623,000000,3.5369,3.56071,3.50108,3.51683,41070.054764593,0
+AEF.US,D,20050624,000000,3.49311,3.49733,3.42156,3.49733,50459.013104789,0
+AEF.US,D,20050627,000000,3.49733,3.49733,3.46526,3.47736,18789.37043904,0
+AEF.US,D,20050628,000000,3.47736,3.48907,3.46526,3.48907,12615.794526983,0
+AEF.US,D,20050629,000000,3.46526,3.49733,3.4374,3.4374,51003.587266031,0
+AEF.US,D,20050630,000000,3.45738,3.46526,3.37383,3.42962,69518.067497485,0
+AEF.US,D,20050701,000000,3.4374,3.46526,3.4255,3.4255,4559.6371932701,0
+AEF.US,D,20050705,000000,3.45344,3.48907,3.44154,3.48533,37581.864630441,0
+AEF.US,D,20050706,000000,3.48533,3.48907,3.47736,3.47736,16909.912769743,0
+AEF.US,D,20050707,000000,3.47342,3.4811,3.44556,3.44556,22547.244526849,0
+AEF.US,D,20050708,000000,3.45344,3.46132,3.4374,3.4374,12077.467870459,0
+AEF.US,D,20050711,000000,3.44154,3.46526,3.41388,3.44154,37309.056924426,0
+AEF.US,D,20050712,000000,3.45344,3.49733,3.42962,3.49733,42148.790579214,0
+AEF.US,D,20050713,000000,3.52115,3.52115,3.48907,3.51683,30867.879560285,0
+AEF.US,D,20050714,000000,3.51299,3.5369,3.50895,3.50895,14494.210945494,0
+AEF.US,D,20050715,000000,3.51299,3.53287,3.49311,3.50108,15832.218205908,0
+AEF.US,D,20050718,000000,3.50108,3.56071,3.50108,3.54497,64690.828852132,0
+AEF.US,D,20050719,000000,3.57666,3.60442,3.57666,3.60442,44560.327400319,0
+AEF.US,D,20050720,000000,3.60442,3.65205,3.60442,3.63226,60668.477064599,0
+AEF.US,D,20050721,000000,3.65205,3.69604,3.65205,3.68384,24160.14199485,0
+AEF.US,D,20050722,000000,3.69959,3.72369,3.68816,3.72369,30328.511652975,0
+AEF.US,D,20050725,000000,3.72369,3.76729,3.72369,3.76729,89118.572299064,0
+AEF.US,D,20050726,000000,3.81493,3.89051,3.81493,3.8229,79187.122299199,0
+AEF.US,D,20050727,000000,3.8349,3.83894,3.81887,3.83894,49929.016454555,0
+AEF.US,D,20050728,000000,3.8349,3.83894,3.81887,3.83894,75421.959455887,0
+AEF.US,D,20050729,000000,3.83894,3.83894,3.78324,3.81493,55833.949663743,0
+AEF.US,D,20050801,000000,3.8349,3.8349,3.80302,3.81887,48049.558785257,0
+AEF.US,D,20050802,000000,3.83894,3.97397,3.83088,3.91846,108446.26939463,0
+AEF.US,D,20050803,000000,3.91846,3.94219,3.91846,3.93815,45902.499663878,0
+AEF.US,D,20050804,000000,3.95409,4.01363,3.95409,3.98185,90464.909565768,0
+AEF.US,D,20050805,000000,4.0096,4.05714,3.95409,4.01363,92876.446386872,0
+AEF.US,D,20050808,000000,4.02564,4.15269,4.02564,4.12101,110324.68581314,0
+AEF.US,D,20050809,000000,4.17277,4.18852,4.11294,4.17661,141459.12557472,0
+AEF.US,D,20050810,000000,4.21253,4.36351,4.03745,4.09334,141191.52412264,0
+AEF.US,D,20050811,000000,4.09334,4.12504,4.08518,4.12504,79994.091658593,0
+AEF.US,D,20050812,000000,4.06934,4.06934,3.99001,4.0218,106834.41317741,0
+AEF.US,D,20050815,000000,4.02564,4.09334,4.02564,4.06934,23357.337638601,0
+AEF.US,D,20050816,000000,4.06934,4.11294,4.06934,4.07308,34629.918651239,0
+AEF.US,D,20050817,000000,4.02967,4.06136,4.02564,4.06136,36778.019023406,0
+AEF.US,D,20050818,000000,4.06136,4.06136,4.03352,4.03352,57978.92628355,0
+AEF.US,D,20050819,000000,4.01363,4.01363,3.85085,3.88629,126699.39567872,0
+AEF.US,D,20050822,000000,3.86276,3.95025,3.86276,3.94219,56639.87777235,0
+AEF.US,D,20050823,000000,4.00173,4.00173,3.94219,3.95813,80794.813513268,0
+AEF.US,D,20050824,000000,4.00173,4.08124,4.00173,4.03745,91796.669321464,0
+AEF.US,D,20050825,000000,4.06934,4.0773,4.02967,4.04158,87234.949626621,0
+AEF.US,D,20050826,000000,4.05358,4.06136,4.04158,4.04158,22009.95912111,0
+AEF.US,D,20050829,000000,4.02967,4.0655,3.966,4.05358,52070.869322003,0
+AEF.US,D,20050830,000000,4.05358,4.05358,3.966,3.98185,113277.67304313,0
+AEF.US,D,20050831,000000,3.97781,4.04158,3.96197,4.04158,52344.718278804,0
+AEF.US,D,20050901,000000,4.06934,4.19639,4.05714,4.16057,185480.08506773,0
+AEF.US,D,20050902,000000,4.14876,4.14876,3.99759,4.03352,125089.62196307,0
+AEF.US,D,20050906,000000,4.04964,4.0655,4.03745,4.04158,113547.35699678,0
+AEF.US,D,20050907,000000,4.10112,4.12888,4.0773,4.10112,68983.905844105,0
+AEF.US,D,20050908,000000,4.10112,4.10112,4.05714,4.08518,42679.828480235,0
+AEF.US,D,20050909,000000,4.09709,4.14483,4.08922,4.12101,42945.347430745,0
+AEF.US,D,20050912,000000,4.14876,4.22012,4.12101,4.14876,101465.72412318,0
+AEF.US,D,20050913,000000,4.15673,4.16864,4.10112,4.16864,44291.684697449,0
+AEF.US,D,20050914,000000,4.15673,4.16057,4.11294,4.12504,28452.177736037,0
+AEF.US,D,20050915,000000,4.13695,4.16057,4.12888,4.15673,55030.104056708,0
+AEF.US,D,20050916,000000,4.2084,4.24028,4.18852,4.22434,125631.07237196,0
+AEF.US,D,20050919,000000,4.26016,4.29992,4.21618,4.29992,116231.7015239,0
+AEF.US,D,20050920,000000,4.30377,4.3077,4.26804,4.26804,61471.281420848,0
+AEF.US,D,20050921,000000,4.27601,4.33555,4.27601,4.33555,29528.831049086,0
+AEF.US,D,20050922,000000,4.32365,4.34756,4.22434,4.264,49929.016454555,0
+AEF.US,D,20050923,000000,4.26016,4.31961,4.24028,4.31961,16909.912769743,0
+AEF.US,D,20050926,000000,4.32365,4.33555,4.29992,4.31961,41339.738718249,0
+AEF.US,D,20050927,000000,4.32365,4.32365,4.3077,4.3077,35166.162806191,0
+AEF.US,D,20050928,000000,4.31164,4.32365,4.29992,4.31577,49655.167497754,0
+AEF.US,D,20050929,000000,4.31577,4.41527,4.31577,4.41123,43752.316790138,0
+AEF.US,D,20050930,000000,4.42314,4.42314,4.37541,4.4072,14763.89489915,0
+AEF.US,D,20051003,000000,4.39942,4.62569,4.39942,4.59793,77039.021927032,0
+AEF.US,D,20051004,000000,4.56211,4.61378,4.47481,4.61378,49655.167497754,0
+AEF.US,D,20051005,000000,4.59793,4.59793,4.49844,4.49844,40266.209157558,0
+AEF.US,D,20051006,000000,4.47856,4.47856,4.40297,4.43514,75421.959455887,0
+AEF.US,D,20051007,000000,4.46271,4.4945,4.44292,4.46684,26311.366119375,0
+AEF.US,D,20051010,000000,4.49056,4.50247,4.42708,4.42708,41070.054764593,0
+AEF.US,D,20051011,000000,4.37541,4.39519,4.22434,4.37541,82946.037637793,0
+AEF.US,D,20051012,000000,4.34756,4.34756,4.12504,4.24806,51003.587266031,0
+AEF.US,D,20051013,000000,4.24806,4.24806,4.10112,4.10112,29253.940841498,0
+AEF.US,D,20051014,000000,4.11707,4.16057,4.07308,4.10112,67106.530676381,0
+AEF.US,D,20051017,000000,4.14876,4.32759,4.14876,4.31577,63612.09303751,0
+AEF.US,D,20051018,000000,4.2958,4.3077,4.18852,4.25604,33819.825539487,0
+AEF.US,D,20051019,000000,4.10112,4.24806,4.03745,4.24806,92337.078479561,0
+AEF.US,D,20051020,000000,4.24806,4.28782,4.23625,4.24806,35699.283208784,0
+AEF.US,D,20051021,000000,4.3077,4.41123,4.29992,4.33555,118643.23834501,0
+AEF.US,D,20051024,000000,4.34756,4.39135,4.32759,4.34756,60390.463104654,0
+AEF.US,D,20051025,000000,4.34756,4.35937,4.32365,4.35937,31942.450371762,0
+AEF.US,D,20051026,000000,4.37541,4.38732,4.35937,4.38339,27647.290878216,0
+AEF.US,D,20051027,000000,4.36735,4.36735,4.24806,4.34756,47780.916082388,0
+AEF.US,D,20051028,000000,4.32365,4.34343,4.28782,4.28782,41872.859120842,0
+AEF.US,D,20051031,000000,4.32365,4.34756,4.29992,4.32365,48586.844190996,0
+AEF.US,D,20051101,000000,4.32365,4.32365,4.12888,4.14876,122401.11243281,0
+AEF.US,D,20051102,000000,4.17661,4.28782,4.17661,4.27601,53415.124087135,0
+AEF.US,D,20051103,000000,4.3077,4.37541,4.28782,4.31164,45357.925502635,0
+AEF.US,D,20051104,000000,4.31164,4.31164,4.2522,4.27601,26569.59631438,0
+AEF.US,D,20051107,000000,4.23625,4.24412,4.20053,4.22012,27647.290878216,0
+AEF.US,D,20051108,000000,4.22434,4.22434,4.17661,4.18852,35433.764258274,0
+AEF.US,D,20051109,000000,4.22434,4.22434,4.18852,4.21253,63612.09303751,0
+AEF.US,D,20051110,000000,4.21253,4.21253,4.17661,4.19639,39996.525203903,0
+AEF.US,D,20051111,000000,4.17661,4.19639,4.15673,4.15673,52610.237229313,0
+AEF.US,D,20051114,000000,4.17661,4.17661,4.13695,4.15673,49655.167497754,0
+AEF.US,D,20051115,000000,4.14876,4.17661,4.14876,4.15269,66839.970475085,0
+AEF.US,D,20051116,000000,4.22434,4.28782,4.18852,4.28782,173941.98510458,0
+AEF.US,D,20051117,000000,4.32365,4.35937,4.32365,4.34756,119719.89165805,0
+AEF.US,D,20051118,000000,4.28782,4.47481,4.28782,4.42708,122938.39783855,0
+AEF.US,D,20051121,000000,4.42314,4.57411,4.36351,4.54617,243463.17635442,0
+AEF.US,D,20051122,000000,4.52638,4.52638,4.42314,4.48652,163738.76864949,0
+AEF.US,D,20051123,000000,4.5066,4.59793,4.49844,4.59793,178771.3062515,0
+AEF.US,D,20051125,000000,4.57411,4.62146,4.5502,4.58189,20404.350408614,0
+AEF.US,D,20051128,000000,4.58189,4.5938,4.43514,4.47058,88316.809193602,0
+AEF.US,D,20051129,000000,4.52216,4.52216,4.41123,4.47058,69518.067497485,0
+AEF.US,D,20051130,000000,4.48268,4.51025,4.48268,4.48652,11540.182464721,0
+AEF.US,D,20051201,000000,4.51457,4.54617,4.51457,4.53445,72476.260981404,0
+AEF.US,D,20051202,000000,4.56211,4.63385,4.56211,4.58612,72746.986185846,0
+AEF.US,D,20051205,000000,4.59793,4.62146,4.5066,4.52216,54759.378852266,0
+AEF.US,D,20051206,000000,4.52216,4.57411,4.49844,4.50247,49929.016454555,0
+AEF.US,D,20051207,000000,4.47481,4.4945,4.37925,4.45886,52610.237229313,0
+AEF.US,D,20051208,000000,4.43514,4.48268,4.37541,4.48268,51003.587266031,0
+AEF.US,D,20051209,000000,4.43514,4.48268,4.43514,4.48268,32213.175576204,0
+AEF.US,D,20051212,000000,4.43092,4.46271,4.38732,4.4072,66034.042366477,0
+AEF.US,D,20051213,000000,4.38732,4.41901,4.37541,4.41901,57713.40733304,0
+AEF.US,D,20051214,000000,4.54233,4.54617,4.5066,4.53445,294197.0796668,0
+AEF.US,D,20051215,000000,4.53445,4.57009,4.52216,4.55395,99317.623751012,0
+AEF.US,D,20051216,000000,4.54617,4.69733,4.4945,4.67352,154881.8894611,0
+AEF.US,D,20051219,000000,4.88403,4.88403,4.74497,4.86012,365602.93483987,0
+AEF.US,D,20051220,000000,4.80461,4.82823,4.71308,4.80038,201050.94932627,0
+AEF.US,D,20051221,000000,4.80461,4.82045,4.78463,4.82045,124817.85550784,0
+AEF.US,D,20051222,000000,4.80038,4.8801,4.80038,4.8801,84012.278442979,0
+AEF.US,D,20051223,000000,4.87202,4.93983,4.87202,4.93167,36502.087565032,0
+AEF.US,D,20051227,000000,4.9793,5.10262,4.9793,5.09848,204002.89530547,0
+AEF.US,D,20051228,000000,5.10262,5.10262,4.88787,4.90007,364793.88297891,0
+AEF.US,D,20051229,000000,4.90007,5.01503,4.90007,5.01503,132332.56243268,0
+AEF.US,D,20051230,000000,4.98333,5.08667,4.94751,5.07457,104955.99675891,0
+AEF.US,D,20060103,000000,5.21373,5.21373,5.00321,5.15438,526116.94980415,0
+AEF.US,D,20060104,000000,5.16167,5.29316,5.16167,5.29316,175552.80007101,0
+AEF.US,D,20060105,000000,5.34837,5.44057,5.2969,5.37287,145759.4913222,0
+AEF.US,D,20060106,000000,5.43193,5.53565,5.22602,5.2969,409890.45453418,0
+AEF.US,D,20060109,000000,5.36077,5.36077,5.10262,5.16993,340638.94723799,0
+AEF.US,D,20060110,000000,5.10262,5.43193,5.07908,5.35693,159984.01831404,0
+AEF.US,D,20060111,000000,5.4641,5.4641,5.26175,5.27328,85617.887155475,0
+AEF.US,D,20060112,000000,5.27328,5.38525,5.2655,5.30535,81601.782872661,0
+AEF.US,D,20060113,000000,5.31707,5.37689,5.26175,5.31707,85896.942366208,0
+AEF.US,D,20060117,000000,5.27328,5.29316,5.20605,5.23342,90996.988717575,0
+AEF.US,D,20060118,000000,5.20605,5.22977,5.0907,5.13805,182262.62013802,0
+AEF.US,D,20060119,000000,5.17407,5.17407,5.07457,5.16993,149252.88771029,0
+AEF.US,D,20060120,000000,5.16993,5.17407,5.07908,5.07908,101200.20517267,0
+AEF.US,D,20060123,000000,5.05892,5.06679,4.91572,5.00321,169376.1004066,0
+AEF.US,D,20060124,000000,4.98333,4.98333,4.57411,4.6933,653888.83379277,0
+AEF.US,D,20060125,000000,4.70146,4.78059,4.54617,4.6813,271915.35409047,0
+AEF.US,D,20060126,000000,4.60984,4.67352,4.54233,4.57805,266815.30773909,0
+AEF.US,D,20060127,000000,4.55846,4.59793,4.38732,4.48652,388414.65706645,0
+AEF.US,D,20060130,000000,4.45493,4.45493,4.31164,4.40297,241580.59493277,0
+AEF.US,D,20060131,000000,4.42708,4.64163,4.42708,4.64163,198638.37125439,0
+AEF.US,D,20060201,000000,4.65766,4.84408,4.57805,4.81651,224938.28361511,0
+AEF.US,D,20060202,000000,4.86012,4.90007,4.82823,4.868,146030.21652664,0
+AEF.US,D,20060203,000000,4.90007,4.95558,4.80038,4.8483,187363.70774017,0
+AEF.US,D,20060206,000000,4.84052,4.95951,4.83236,4.91985,59586.617497619,0
+AEF.US,D,20060207,000000,4.89181,4.9356,4.82823,4.9236,116231.7015239,0
+AEF.US,D,20060208,000000,4.95558,5.02319,4.88787,4.96355,95831.516118433,0
+AEF.US,D,20060209,000000,5.00321,5.02684,4.9793,5.00321,43752.316790138,0
+AEF.US,D,20060210,000000,5.02684,5.05892,4.89181,4.93983,78921.603348688,0
+AEF.US,D,20060213,000000,4.93983,4.93983,4.64941,4.77291,102006.13328128,0
+AEF.US,D,20060214,000000,4.80461,4.80855,4.74497,4.80461,30602.360609776,0
+AEF.US,D,20060215,000000,4.82823,4.85205,4.74891,4.74891,30062.992702465,0
+AEF.US,D,20060216,000000,4.77685,4.868,4.77685,4.86012,55030.104056708,0
+AEF.US,D,20060217,000000,4.88787,4.88787,4.80038,4.80855,57713.40733304,0
+AEF.US,D,20060221,000000,4.8801,4.8801,4.6616,4.74083,133680.98220096,0
+AEF.US,D,20060222,000000,4.76475,4.87202,4.74497,4.82823,49394.854801175,0
+AEF.US,D,20060223,000000,4.82823,4.93167,4.81651,4.82823,60668.477064599,0
+AEF.US,D,20060224,000000,4.84408,4.96739,4.84408,4.93167,174476.14675796,0
+AEF.US,D,20060227,000000,5.01503,5.14247,4.98333,5.08667,103882.46719821,0
+AEF.US,D,20060228,000000,5.13066,5.14631,5.08667,5.11827,51535.666417838,0
+AEF.US,D,20060301,000000,5.11827,5.17407,5.11827,5.14631,53952.409492872,0
+AEF.US,D,20060302,000000,5.16993,5.20173,5.14631,5.14631,57445.805880957,0
+AEF.US,D,20060303,000000,5.20173,5.21786,5.15005,5.16167,113277.67304313,0
+AEF.US,D,20060306,000000,5.22977,5.22977,5.03135,5.14247,138237.49564187,0
+AEF.US,D,20060307,000000,5.14631,5.15005,5.00321,5.00321,71129.923714699,0
+AEF.US,D,20060308,000000,4.98717,4.98717,4.88787,4.89181,55030.104056708,0
+AEF.US,D,20060309,000000,4.80855,4.81651,4.74497,4.76869,126162.11027298,0
+AEF.US,D,20060310,000000,4.78867,4.82823,4.78867,4.81651,32213.175576204,0
+AEF.US,D,20060313,000000,4.90007,5.00321,4.86012,4.88403,103615.90699692,0
+AEF.US,D,20060314,000000,4.88787,4.88787,4.77685,4.86012,23357.337638601,0
+AEF.US,D,20060315,000000,4.84408,5.047,4.84408,4.96355,94215.494898073,0
+AEF.US,D,20060316,000000,5.0351,5.07064,4.94377,5.0351,59859.425203633,0
+AEF.US,D,20060317,000000,5.03135,5.07457,4.81651,4.94377,132601.20513555,0
+AEF.US,D,20060320,000000,4.95951,5.10262,4.90007,4.99515,68983.905844105,0
+AEF.US,D,20060321,000000,5.00715,5.11827,4.96355,4.96739,75159.564257735,0
+AEF.US,D,20060322,000000,5.00321,5.07457,4.93167,4.98717,137163.96608118,0
+AEF.US,D,20060323,000000,5.047,5.09848,4.97565,4.98717,64690.828852132,0
+AEF.US,D,20060324,000000,5.03135,5.11039,5.00321,5.0351,57978.92628355,0
+AEF.US,D,20060327,000000,5.08667,5.08667,4.93167,4.97565,50735.985813948,0
+AEF.US,D,20060328,000000,4.97565,5.03135,4.94377,4.95951,28187.700036313,0
+AEF.US,D,20060329,000000,4.94751,5.13066,4.94751,5.03135,48586.844190996,0
+AEF.US,D,20060330,000000,5.05892,5.11827,5.03135,5.06286,34360.234697584,0
+AEF.US,D,20060331,000000,5.0907,5.14631,5.08667,5.14631,69792.957705071,0
+AEF.US,D,20060403,000000,5.20173,5.20605,5.10262,5.16167,62546.893483111,0
+AEF.US,D,20060404,000000,5.16993,5.16993,5.11442,5.15813,54492.81865097,0
+AEF.US,D,20060405,000000,5.13805,5.17407,5.03135,5.17407,343056.73156382,0
+AEF.US,D,20060406,000000,5.24168,5.28932,5.19375,5.2534,93946.852195204,0
+AEF.US,D,20060407,000000,5.2534,5.27328,5.14631,5.16993,55291.458004073,0
+AEF.US,D,20060410,000000,5.17407,5.21373,5.06286,5.11827,39458.198547378,0
+AEF.US,D,20060411,000000,5.10262,5.13066,5.03135,5.05892,40266.209157558,0
+AEF.US,D,20060412,000000,5.05892,5.05892,5.00321,5.03135,27919.057333444,0
+AEF.US,D,20060413,000000,5.00321,5.05892,5.00321,5.05892,40266.209157558,0
+AEF.US,D,20060417,000000,5.05892,5.16993,5.05892,5.11039,27114.170475623,0
+AEF.US,D,20060418,000000,5.13805,5.15005,5.11039,5.15005,36502.087565032,0
+AEF.US,D,20060419,000000,5.15005,5.16167,5.03135,5.05892,67646.939834478,0
+AEF.US,D,20060420,000000,5.047,5.13066,5.04298,5.11039,31667.560164176,0
+AEF.US,D,20060421,000000,5.11827,5.17407,5.10262,5.17407,43218.155136759,0
+AEF.US,D,20060424,000000,5.08667,5.20173,5.08667,5.16167,37040.414221557,0
+AEF.US,D,20060425,000000,5.11827,5.16993,5.10694,5.12633,34090.550743929,0
+AEF.US,D,20060426,000000,5.17791,5.21786,5.17407,5.20173,49125.17084752,0
+AEF.US,D,20060427,000000,5.14631,5.21786,5.10694,5.20173,28452.177736037,0
+AEF.US,D,20060428,000000,5.20173,5.22977,5.14631,5.18972,25773.039462851,0
+AEF.US,D,20060501,000000,5.18972,5.24532,5.10262,5.11039,26569.59631438,0
+AEF.US,D,20060502,000000,5.13066,5.17407,5.10262,5.16167,30062.992702465,0
+AEF.US,D,20060503,000000,5.12268,5.12268,5.01503,5.08254,51273.271219687,0
+AEF.US,D,20060504,000000,5.05478,5.11827,5.02684,5.047,35433.764258274,0
+AEF.US,D,20060505,000000,5.0351,5.08667,5.0351,5.08667,54218.969694169,0
+AEF.US,D,20060508,000000,5.12633,5.16993,5.05892,5.08667,79457.84750364,0
+AEF.US,D,20060509,000000,5.10262,5.16629,5.08667,5.13066,17179.596723399,0
+AEF.US,D,20060510,000000,5.11827,5.17407,5.10694,5.17407,42679.828480235,0
+AEF.US,D,20060511,000000,5.16629,5.16629,5.05892,5.05892,50459.013104789,0
+AEF.US,D,20060512,000000,5.047,5.08667,4.87202,4.88787,97710.973787729,0
+AEF.US,D,20060515,000000,4.93167,5.00321,4.88403,4.88787,90464.909565768,0
+AEF.US,D,20060516,000000,4.91572,5.00321,4.88787,4.98333,34090.550743929,0
+AEF.US,D,20060517,000000,4.99515,5.00715,4.86012,4.90007,83747.800743255,0
+AEF.US,D,20060518,000000,4.90007,4.97565,4.87202,4.87202,33285.663886107,0
+AEF.US,D,20060519,000000,4.89604,4.90007,4.74497,4.77291,78112.551487722,0
+AEF.US,D,20060522,000000,4.76475,4.76869,4.53445,4.54233,86707.03547796,0
+AEF.US,D,20060523,000000,4.59793,4.70521,4.57009,4.68946,60390.463104654,0
+AEF.US,D,20060524,000000,4.65766,4.66928,4.60571,4.60571,22811.722226572,0
+AEF.US,D,20060525,000000,4.59793,4.64941,4.59793,4.62972,39996.525203903,0
+AEF.US,D,20060526,000000,4.65766,4.72912,4.62972,4.6813,33285.663886107,0
+AEF.US,D,20060530,000000,4.64163,4.67352,4.62146,4.64163,41872.859120842,0
+AEF.US,D,20060531,000000,4.62972,4.69733,4.59793,4.66928,28187.700036313,0
+AEF.US,D,20060601,000000,4.67352,4.67352,4.59793,4.62972,21476.838718517,0
+AEF.US,D,20060602,000000,4.65766,4.6616,4.62569,4.6616,19861.858748944,0
+AEF.US,D,20060605,000000,4.6616,4.68523,4.60177,4.66928,36238.651116095,0
+AEF.US,D,20060606,000000,4.66928,4.66928,4.59793,4.59793,19058.01314191,0
+AEF.US,D,20060607,000000,4.62972,4.62972,4.59793,4.62569,16106.067162709,0
+AEF.US,D,20060608,000000,4.59793,4.62569,4.25604,4.42708,142271.30118805,0
+AEF.US,D,20060609,000000,4.42708,4.50247,4.42708,4.47058,36778.019023406,0
+AEF.US,D,20060612,000000,4.42708,4.42708,4.05714,4.11294,151662.34202981,0
+AEF.US,D,20060613,000000,4.03745,4.05358,3.8229,3.88629,191656.78473214,0
+AEF.US,D,20060614,000000,3.83894,4.0096,3.83894,3.95813,78921.603348688,0
+AEF.US,D,20060615,000000,3.97781,4.22012,3.97781,4.18065,100659.79601457,0
+AEF.US,D,20060616,000000,4.25604,4.26804,4.19236,4.19236,34629.918651239,0
+AEF.US,D,20060619,000000,4.20053,4.25604,4.20053,4.23625,35962.719657721,0
+AEF.US,D,20060620,000000,4.26804,4.26804,4.20053,4.21618,11812.990170736,0
+AEF.US,D,20060621,000000,4.24028,4.25604,4.19639,4.24028,22284.849328698,0
+AEF.US,D,20060622,000000,4.24028,4.27208,4.20053,4.23625,38110.820029888,0
+AEF.US,D,20060623,000000,4.19639,4.23625,4.12888,4.12888,21205.07226329,0
+AEF.US,D,20060626,000000,4.18459,4.18459,4.15673,4.17277,24962.946351098,0
+AEF.US,D,20060627,000000,4.17277,4.22434,4.16057,4.18459,189237.95915554,0
+AEF.US,D,20060628,000000,4.16864,4.18459,4.14089,4.18459,22811.722226572,0
+AEF.US,D,20060629,000000,4.16864,4.23625,4.14089,4.23625,17449.280677054,0
+AEF.US,D,20060630,000000,4.22434,4.25604,4.20427,4.23232,23357.337638601,0
+AEF.US,D,20060703,000000,4.23232,4.23232,4.19639,4.20427,16645.435070019,0
+AEF.US,D,20060705,000000,4.22434,4.25604,4.21618,4.22434,21476.838718517,0
+AEF.US,D,20060706,000000,4.25604,4.26016,4.23625,4.25604,24430.867199292,0
+AEF.US,D,20060707,000000,4.25604,4.28388,4.24412,4.24412,30602.360609776,0
+AEF.US,D,20060710,000000,4.26804,4.27208,4.18459,4.18459,17449.280677054,0
+AEF.US,D,20060711,000000,4.18459,4.21253,4.12504,4.21253,44825.846350828,0
+AEF.US,D,20060712,000000,4.21253,4.23625,4.18459,4.22434,9394.1645941272,0
+AEF.US,D,20060713,000000,4.2522,4.2522,4.16864,4.16864,19861.858748944,0
+AEF.US,D,20060714,000000,4.15269,4.15269,4.02967,4.06934,54218.969694169,0
+AEF.US,D,20060717,000000,4.02967,4.03745,4.02564,4.03745,54218.969694169,0
+AEF.US,D,20060718,000000,4.04552,4.08124,4.02967,4.02967,43478.467833337,0
+AEF.US,D,20060719,000000,4.02564,4.06934,4.02564,4.05714,37309.056924426,0
+AEF.US,D,20060720,000000,4.02564,4.08518,4.02564,4.08518,61205.762470338,0
+AEF.US,D,20060721,000000,4.10938,4.10938,4.02967,4.08124,6170.4521596982,0
+AEF.US,D,20060724,000000,4.05714,4.09334,4.02967,4.04552,26569.59631438,0
+AEF.US,D,20060725,000000,4.04552,4.08124,4.04552,4.08124,20934.347058847,0
+AEF.US,D,20060726,000000,4.11294,4.11294,4.05714,4.05714,62546.893483111,0
+AEF.US,D,20060727,000000,4.02564,4.06934,4.02564,4.04158,56906.437973647,0
+AEF.US,D,20060728,000000,4.06934,4.12504,3.88274,4.08518,84819.247802372,0
+AEF.US,D,20060731,000000,4.09709,4.19639,4.09709,4.12504,32482.859529859,0
+AEF.US,D,20060801,000000,4.15269,4.16471,4.13695,4.14089,31136.522263155,0
+AEF.US,D,20060802,000000,4.12504,4.15269,4.11294,4.15269,19861.858748944,0
+AEF.US,D,20060803,000000,4.12504,4.14089,4.10112,4.10112,15034.620103591,0
+AEF.US,D,20060804,000000,4.14089,4.16864,4.11707,4.11707,29528.831049086,0
+AEF.US,D,20060807,000000,4.15269,4.16471,4.10112,4.12101,17179.596723399,0
+AEF.US,D,20060808,000000,4.12101,4.19639,4.12101,4.19236,73818.433244963,0
+AEF.US,D,20060809,000000,4.15269,4.45493,4.15269,4.38339,74361.966155418,0
+AEF.US,D,20060810,000000,4.33959,4.44292,4.31961,4.41123,33024.309938742,0
+AEF.US,D,20060811,000000,4.37129,4.40297,4.31577,4.37129,12615.794526983,0
+AEF.US,D,20060814,000000,4.37129,4.37129,4.31164,4.33959,30328.511652975,0
+AEF.US,D,20060815,000000,4.33959,4.42314,4.33959,4.40297,16375.751116364,0
+AEF.US,D,20060816,000000,4.39942,4.45493,4.39942,4.41527,42148.790579214,0
+AEF.US,D,20060817,000000,4.49844,4.53023,4.45493,4.45493,26569.59631438,0
+AEF.US,D,20060818,000000,4.52638,4.57805,4.52638,4.57411,59330.469804186,0
+AEF.US,D,20060821,000000,4.59793,4.67736,4.57411,4.6616,41606.298919545,0
+AEF.US,D,20060822,000000,4.6813,4.74497,4.6813,4.72115,42945.347430745,0
+AEF.US,D,20060823,000000,4.74497,4.74497,4.62972,4.62972,25503.355509195,0
+AEF.US,D,20060824,000000,4.61378,4.64163,4.57009,4.62972,28991.545643348,0
+AEF.US,D,20060825,000000,4.59793,4.61378,4.54233,4.54233,53152.728888983,0
+AEF.US,D,20060828,000000,4.52638,4.52638,4.33959,4.52638,99052.104800502,0
+AEF.US,D,20060829,000000,4.53829,4.58612,4.53829,4.57805,17449.280677054,0
+AEF.US,D,20060830,000000,4.5938,4.6813,4.5938,4.62972,49125.17084752,0
+AEF.US,D,20060831,000000,4.66928,4.70521,4.66928,4.70521,55030.104056708,0
+AEF.US,D,20060901,000000,4.7248,4.79673,4.70146,4.79673,49394.854801175,0
+AEF.US,D,20060905,000000,4.75678,4.80038,4.75678,4.76101,51806.39162228,0
+AEF.US,D,20060906,000000,4.75678,4.82823,4.75678,4.81248,62003.360572654,0
+AEF.US,D,20060907,000000,4.78463,4.78867,4.60984,4.69733,75159.564257735,0
+AEF.US,D,20060908,000000,4.66928,4.71308,4.64163,4.6813,56098.427363466,0
+AEF.US,D,20060911,000000,4.6813,4.75678,4.63769,4.75678,28452.177736037,0
+AEF.US,D,20060912,000000,4.76869,4.84408,4.71308,4.81248,53415.124087135,0
+AEF.US,D,20060913,000000,4.84408,4.84408,4.78463,4.81248,29253.940841498,0
+AEF.US,D,20060914,000000,4.80038,4.85608,4.78463,4.78867,32482.859529859,0
+AEF.US,D,20060915,000000,4.84408,4.85205,4.81651,4.8483,31136.522263155,0
+AEF.US,D,20060918,000000,4.80038,4.84052,4.78463,4.82823,42414.309529725,0
+AEF.US,D,20060919,000000,4.75678,4.76869,4.64538,4.7248,29528.831049086,0
+AEF.US,D,20060920,000000,4.6813,4.6813,4.5066,4.64538,56369.152567908,0
+AEF.US,D,20060921,000000,4.65354,4.65354,4.5502,4.5502,34629.918651239,0
+AEF.US,D,20060922,000000,4.58189,4.60984,4.55395,4.56211,33819.825539487,0
+AEF.US,D,20060925,000000,4.56605,4.63769,4.5502,4.55395,24962.946351098,0
+AEF.US,D,20060926,000000,4.57009,4.63769,4.57009,4.58612,136092.51902206,0
+AEF.US,D,20060927,000000,4.59793,4.65354,4.59793,4.62569,10737.378108473,0
+AEF.US,D,20060928,000000,4.60984,4.62146,4.56605,4.57411,29794.349999596,0
+AEF.US,D,20060929,000000,4.58189,4.61378,4.58189,4.61378,15034.620103591,0
+AEF.US,D,20061002,000000,4.62569,4.63385,4.55846,4.60984,25503.355509195,0
+AEF.US,D,20061003,000000,4.60984,4.62569,4.5938,4.5938,15571.905509329,0
+AEF.US,D,20061004,000000,4.59793,4.63769,4.5938,4.60984,24160.14199485,0
+AEF.US,D,20061005,000000,4.65354,4.66544,4.61378,4.65354,14763.89489915,0
+AEF.US,D,20061006,000000,4.60984,4.6933,4.5938,4.6933,48317.16023734,0
+AEF.US,D,20061009,000000,4.69733,4.72115,4.66928,4.70146,22009.95912111,0
+AEF.US,D,20061010,000000,4.7248,4.7248,4.69733,4.69733,18789.37043904,0
+AEF.US,D,20061011,000000,4.69733,4.70146,4.69733,4.70146,5902.8507076155,0
+AEF.US,D,20061012,000000,4.72115,4.72115,4.70146,4.71308,10737.378108473,0
+AEF.US,D,20061013,000000,4.70146,4.7369,4.70146,4.72912,17449.280677054,0
+AEF.US,D,20061016,000000,4.71308,4.76475,4.71308,4.76475,10469.77665639,0
+AEF.US,D,20061017,000000,4.72115,4.72115,4.71308,4.71308,25234.712806326,0
+AEF.US,D,20061018,000000,4.74083,4.81248,4.74083,4.80038,19593.216046075,0
+AEF.US,D,20061019,000000,4.81248,4.87596,4.81248,4.87202,48049.558785257,0
+AEF.US,D,20061020,000000,4.84408,4.87202,4.82823,4.85608,21205.07226329,0
+AEF.US,D,20061023,000000,4.84408,4.84408,4.78867,4.80038,10202.175204307,0
+AEF.US,D,20061024,000000,4.82823,4.85608,4.80461,4.85608,19593.216046075,0
+AEF.US,D,20061025,000000,4.85608,4.88787,4.81248,4.86012,39996.525203903,0
+AEF.US,D,20061026,000000,4.84408,4.85608,4.81248,4.83236,23082.447431014,0
+AEF.US,D,20061027,000000,4.80038,4.92763,4.78867,4.88403,92605.72118243,0
+AEF.US,D,20061030,000000,4.88403,4.90007,4.82823,4.87202,31399.958712092,0
+AEF.US,D,20061031,000000,4.88787,4.91572,4.83236,4.91572,24160.14199485,0
+AEF.US,D,20061101,000000,4.94377,4.94377,4.88787,4.88787,8050.9510797818,0
+AEF.US,D,20061102,000000,4.90007,4.90007,4.84408,4.84408,9929.3674982927,0
+AEF.US,D,20061103,000000,4.84408,4.84408,4.81651,4.84408,6978.4627698781,0
+AEF.US,D,20061106,000000,4.84408,4.95558,4.84408,4.90785,42148.790579214,0
+AEF.US,D,20061107,000000,4.9236,4.95951,4.91188,4.95951,69792.957705071,0
+AEF.US,D,20061108,000000,4.94377,5.06286,4.94377,5.06286,18523.851488531,0
+AEF.US,D,20061109,000000,5.10694,5.36527,5.10262,5.26944,46173.22486832,0
+AEF.US,D,20061110,000000,5.32542,5.36855,5.2655,5.32869,60931.913513537,0
+AEF.US,D,20061113,000000,5.25772,5.25772,5.06679,5.24965,68444.537936795,0
+AEF.US,D,20061114,000000,5.19375,5.23774,5.00321,5.23774,17716.882129136,0
+AEF.US,D,20061115,000000,5.20605,5.24965,5.20605,5.21786,10202.175204307,0
+AEF.US,D,20061116,000000,5.2218,5.24965,5.2218,5.23342,11540.182464721,0
+AEF.US,D,20061117,000000,5.21786,5.2218,5.16167,5.19375,16645.435070019,0
+AEF.US,D,20061120,000000,5.21786,5.2218,5.1344,5.18587,32746.295978797,0
+AEF.US,D,20061121,000000,5.15005,5.17791,5.14247,5.16993,52070.869322003,0
+AEF.US,D,20061122,000000,5.15438,5.2218,5.15438,5.16167,56098.427363466,0
+AEF.US,D,20061124,000000,5.16167,5.17791,5.1344,5.17407,10737.378108473,0
+AEF.US,D,20061127,000000,5.15005,5.17791,5.1344,5.1344,51806.39162228,0
+AEF.US,D,20061128,000000,5.0907,5.13066,4.97565,5.10694,87234.949626621,0
+AEF.US,D,20061129,000000,5.07457,5.17791,5.07457,5.15438,46703.221518553,0
+AEF.US,D,20061130,000000,5.11827,5.11827,4.96739,5.07908,93414.773043397,0
+AEF.US,D,20061201,000000,5.11039,5.12633,5.09464,5.09464,12348.193074901,0
+AEF.US,D,20061204,000000,5.11827,5.16167,5.09848,5.09848,59055.579596599,0
+AEF.US,D,20061205,000000,5.09848,5.41666,5.09848,5.17791,264672.41362086,0
+AEF.US,D,20061206,000000,5.18213,5.30929,5.18213,5.22977,73818.433244963,0
+AEF.US,D,20061207,000000,5.22977,5.28162,5.18213,5.19779,110860.9299681,0
+AEF.US,D,20061208,000000,5.19375,5.2218,5.16167,5.16167,175282.07486657,0
+AEF.US,D,20061211,000000,5.11039,5.15005,5.11039,5.14631,68983.905844105,0
+AEF.US,D,20061212,000000,5.12268,5.13066,5.07457,5.11039,91796.669321464,0
+AEF.US,D,20061213,000000,5.11827,5.16167,5.10694,5.14247,54218.969694169,0
+AEF.US,D,20061214,000000,5.16167,5.16167,5.14631,5.15438,97975.451487453,0
+AEF.US,D,20061215,000000,5.16167,5.18213,5.15813,5.16629,161856.18722783,0
+AEF.US,D,20061218,000000,5.16993,5.23342,5.14631,5.14631,126965.95588002,0
+AEF.US,D,20061219,000000,5.14247,5.14247,5.0907,5.09848,40532.769358855,0
+AEF.US,D,20061220,000000,5.10694,5.14631,5.10694,5.14631,32746.295978797,0
+AEF.US,D,20061221,000000,5.17407,5.27712,5.16167,5.19779,43218.155136759,0
+AEF.US,D,20061222,000000,5.18587,5.19779,5.14631,5.15813,45902.499663878,0
+AEF.US,D,20061226,000000,5.15813,5.20173,5.15813,5.16993,69792.957705071,0
+AEF.US,D,20061227,000000,5.18587,5.23342,5.16629,5.23342,67910.376283415,0
+AEF.US,D,20061228,000000,5.20173,5.2655,5.20173,5.20979,78380.152939805,0
+AEF.US,D,20061229,000000,5.20173,5.21786,5.17407,5.17791,32746.295978797,0
+AEF.US,D,20070103,000000,5.17791,5.19779,5.14631,5.17407,107642.4237876,0
+AEF.US,D,20070104,000000,5.15005,5.15005,5.11827,5.1344,97975.451487453,0
+AEF.US,D,20070105,000000,5.20173,5.21373,5.0351,5.0351,97975.451487453,0
+AEF.US,D,20070108,000000,5.10694,5.15813,5.09464,5.13066,107911.06649047,0
+AEF.US,D,20070109,000000,5.05085,5.1344,5.05085,5.11442,100129.79936434,0
+AEF.US,D,20070110,000000,5.07908,5.08667,5.05085,5.05085,59859.425203633,0
+AEF.US,D,20070111,000000,5.05085,5.08254,5.05085,5.08254,76770.379224163,0
+AEF.US,D,20070112,000000,5.11039,5.24168,5.11039,5.20605,104955.99675891,0
+AEF.US,D,20070116,000000,5.18587,5.20173,5.18213,5.19779,53952.409492872,0
+AEF.US,D,20070117,000000,5.23342,5.25772,5.18587,5.24965,56639.87777235,0
+AEF.US,D,20070118,000000,5.2534,5.32542,5.20605,5.23774,192467.91909469,0
+AEF.US,D,20070119,000000,5.23342,5.30929,5.21373,5.29316,111122.28391546,0
+AEF.US,D,20070122,000000,5.2655,5.2969,5.20979,5.22602,62273.04452631,0
+AEF.US,D,20070123,000000,5.23774,5.2655,5.23774,5.2655,70063.682909513,0
+AEF.US,D,20070124,000000,5.26944,5.44816,5.26944,5.44403,162400.76138907,0
+AEF.US,D,20070125,000000,5.44816,5.50712,5.34146,5.34146,90996.988717575,0
+AEF.US,D,20070126,000000,5.35693,5.37287,5.32542,5.37287,21476.838718517,0
+AEF.US,D,20070129,000000,5.39687,5.43193,5.34146,5.34146,41339.738718249,0
+AEF.US,D,20070130,000000,5.35693,5.37287,5.3212,5.3212,28452.177736037,0
+AEF.US,D,20070131,000000,5.35693,5.35693,5.20605,5.27712,60130.150408075,0
+AEF.US,D,20070201,000000,5.31707,5.34146,5.2969,5.30929,116500.34422677,0
+AEF.US,D,20070202,000000,5.32869,5.43193,5.32869,5.41666,71666.167869651,0
+AEF.US,D,20070205,000000,5.42415,5.46794,5.42415,5.4641,113813.91719807,0
+AEF.US,D,20070206,000000,5.43193,5.49186,5.43193,5.48034,59055.579596599,0
+AEF.US,D,20070207,000000,5.5005,5.51577,5.49186,5.51577,36778.019023406,0
+AEF.US,D,20070208,000000,5.4641,5.55966,5.44816,5.53565,42679.828480235,0
+AEF.US,D,20070209,000000,5.55591,5.64696,5.51577,5.56407,37849.466082523,0
+AEF.US,D,20070212,000000,5.59971,5.64696,5.59971,5.61536,95378.572026385,0
+AEF.US,D,20070213,000000,5.6628,5.68624,5.63467,5.66607,51121.248604884,0
+AEF.US,D,20070214,000000,5.72206,5.78593,5.64696,5.78593,93143.006588169,0
+AEF.US,D,20070215,000000,5.72206,5.85844,5.70592,5.79831,87234.949626621,0
+AEF.US,D,20070216,000000,5.79831,6.2423,5.76969,5.87822,127770.84273783,0
+AEF.US,D,20070220,000000,5.92874,6.13531,5.87822,5.9416,211522.80848424,0
+AEF.US,D,20070221,000000,5.99683,6.00864,5.73887,5.76239,145485.6423654,0
+AEF.US,D,20070222,000000,5.72581,5.81377,5.52384,5.59971,284529.06611587,0
+AEF.US,D,20070223,000000,5.58377,5.70592,5.58377,5.59971,49929.016454555,0
+AEF.US,D,20070226,000000,5.53987,5.57561,5.35693,5.49186,165614.06131564,0
+AEF.US,D,20070227,000000,5.40043,5.40043,4.97565,5.01935,203470.81615367,0
+AEF.US,D,20070228,000000,5.06679,5.35693,5.06679,5.2655,200241.8974653,0
+AEF.US,D,20070301,000000,5.21786,5.23342,5.12633,5.20979,43752.316790138,0
+AEF.US,D,20070302,000000,5.18587,5.24965,5.18587,5.18587,23889.416790408,0
+AEF.US,D,20070305,000000,5.12633,5.12633,4.98717,5.03135,99586.266453881,0
+AEF.US,D,20070306,000000,5.05478,5.38525,5.05478,5.35693,56906.437973647,0
+AEF.US,D,20070307,000000,5.41666,5.50712,5.41215,5.43193,57713.40733304,0
+AEF.US,D,20070308,000000,5.48034,5.50406,5.43193,5.43692,35962.719657721,0
+AEF.US,D,20070309,000000,5.44057,5.44057,5.38525,5.42069,14225.568242625,0
+AEF.US,D,20070312,000000,5.35693,5.43193,5.35693,5.42415,38921.954392427,0
+AEF.US,D,20070313,000000,5.43193,5.51212,5.34146,5.36527,125631.07237196,0
+AEF.US,D,20070314,000000,5.29316,5.38525,5.06679,5.2655,202394.16284061,0
+AEF.US,D,20070315,000000,5.2655,5.35317,5.2655,5.35317,55291.458004073,0
+AEF.US,D,20070316,000000,5.29316,5.40043,5.29316,5.30535,28187.700036313,0
+AEF.US,D,20070319,000000,5.34837,5.44816,5.34837,5.44816,73280.106588438,0
+AEF.US,D,20070320,000000,5.48034,5.53162,5.45229,5.45229,24160.14199485,0
+AEF.US,D,20070321,000000,5.41666,5.58377,5.41666,5.58377,45902.499663878,0
+AEF.US,D,20070322,000000,5.58377,5.58377,5.48034,5.52384,38110.820029888,0
+AEF.US,D,20070323,000000,5.50712,5.58377,5.42415,5.47198,48586.844190996,0
+AEF.US,D,20070326,000000,5.44816,5.56696,5.38852,5.41215,63350.739090145,0
+AEF.US,D,20070327,000000,5.43193,5.46064,5.27328,5.28162,19058.01314191,0
+AEF.US,D,20070328,000000,5.28162,5.30929,5.2655,5.30929,11010.185814487,0
+AEF.US,D,20070329,000000,5.29316,5.38525,5.29316,5.33695,22547.244526849,0
+AEF.US,D,20070330,000000,5.37287,5.4641,5.36077,5.37287,21476.838718517,0
+AEF.US,D,20070402,000000,5.41666,5.49186,5.41666,5.45229,20667.786857551,0
+AEF.US,D,20070403,000000,5.48408,5.64696,5.45229,5.52038,65498.839462312,0
+AEF.US,D,20070404,000000,5.53565,5.73887,5.51212,5.56407,38650.187937199,0
+AEF.US,D,20070405,000000,5.51577,5.69076,5.51577,5.68258,27114.170475623,0
+AEF.US,D,20070409,000000,5.61536,5.67914,5.57167,5.65099,19058.01314191,0
+AEF.US,D,20070410,000000,5.6313,5.67914,5.6313,5.64696,25773.039462851,0
+AEF.US,D,20070411,000000,5.65464,5.72206,5.65464,5.69076,28720.820438906,0
+AEF.US,D,20070412,000000,5.70256,5.7186,5.59059,5.68258,30602.360609776,0
+AEF.US,D,20070413,000000,5.69076,5.75452,5.69076,5.72206,37040.414221557,0
+AEF.US,D,20070416,000000,5.73887,5.84595,5.73061,5.76969,67106.530676381,0
+AEF.US,D,20070417,000000,5.79005,5.83798,5.78593,5.82588,16645.435070019,0
+AEF.US,D,20070418,000000,5.76969,5.87822,5.76969,5.83798,26569.59631438,0
+AEF.US,D,20070419,000000,5.83798,5.84595,5.69488,5.79831,46173.22486832,0
+AEF.US,D,20070420,000000,5.84595,5.8979,5.84595,5.84595,29253.940841498,0
+AEF.US,D,20070423,000000,5.87304,5.88196,5.84941,5.84941,37581.864630441,0
+AEF.US,D,20070424,000000,5.88196,5.92124,5.73887,5.84595,45902.499663878,0
+AEF.US,D,20070425,000000,5.87822,5.95323,5.87304,5.90511,37040.414221557,0
+AEF.US,D,20070426,000000,5.90511,5.95323,5.82588,5.82962,52610.237229313,0
+AEF.US,D,20070427,000000,5.77459,5.93709,5.75452,5.93709,34090.550743929,0
+AEF.US,D,20070430,000000,5.94871,5.94871,5.82962,5.88984,28187.700036313,0
+AEF.US,D,20070501,000000,5.90511,5.92124,5.81377,5.84941,44560.327400319,0
+AEF.US,D,20070502,000000,5.86516,5.93709,5.86132,5.87015,46978.11172614,0
+AEF.US,D,20070503,000000,5.88984,5.96879,5.88984,5.96879,30867.879560285,0
+AEF.US,D,20070504,000000,5.96879,6.02842,5.95687,6.00864,24430.867199292,0
+AEF.US,D,20070507,000000,5.99683,6.1043,5.99683,6.07654,31942.450371762,0
+AEF.US,D,20070508,000000,6.07654,6.18707,6.07192,6.10862,97710.973787729,0
+AEF.US,D,20070509,000000,6.10862,6.2229,6.09172,6.20725,67106.530676381,0
+AEF.US,D,20070510,000000,6.19563,6.20725,6.09172,6.09172,42679.828480235,0
+AEF.US,D,20070511,000000,6.12004,6.13262,6.09172,6.13262,20404.350408614,0
+AEF.US,D,20070514,000000,6.21109,6.31424,6.19957,6.30262,172331.17013816,0
+AEF.US,D,20070515,000000,6.27476,6.31798,6.21109,6.23452,62546.893483111,0
+AEF.US,D,20070516,000000,6.25911,6.27476,6.21109,6.25142,51273.271219687,0
+AEF.US,D,20070517,000000,6.23913,6.26256,6.22741,6.26256,17983.442330434,0
+AEF.US,D,20070518,000000,6.25911,6.31424,6.24768,6.30262,30867.879560285,0
+AEF.US,D,20070521,000000,6.30262,6.35063,6.2909,6.30262,103674.21704095,0
+AEF.US,D,20070522,000000,6.31798,6.40163,6.31424,6.36984,46173.22486832,0
+AEF.US,D,20070523,000000,6.33459,6.54434,6.31424,6.54434,98514.819394764,0
+AEF.US,D,20070524,000000,6.60897,6.97824,6.38175,6.60897,124009.84489767,0
+AEF.US,D,20070525,000000,6.73219,7.12931,6.73219,6.79635,121864.86827787,0
+AEF.US,D,20070529,000000,6.18314,6.67255,5.50712,6.58573,187131.50881482,0
+AEF.US,D,20070530,000000,6.2423,6.47778,6.17161,6.43303,161592.7507789,0
+AEF.US,D,20070531,000000,6.47424,6.51784,6.47424,6.48998,24962.946351098,0
+AEF.US,D,20070601,000000,6.42564,6.59687,6.42564,6.54847,25503.355509195,0
+AEF.US,D,20070604,000000,6.53291,6.89008,6.53291,6.8701,95831.516118433,0
+AEF.US,D,20070605,000000,6.88451,6.99889,6.82353,6.99601,37581.864630441,0
+AEF.US,D,20070606,000000,7.05776,7.05776,6.74352,6.88,70594.720810533,0
+AEF.US,D,20070607,000000,6.83505,6.8557,6.65651,6.77963,66572.369023002,0
+AEF.US,D,20070608,000000,6.60897,6.74775,6.60897,6.74775,50459.013104789,0
+AEF.US,D,20070611,000000,6.79635,7.00033,6.6883,6.93128,59586.617497619,0
+AEF.US,D,20070612,000000,6.93128,7.1124,6.83937,7.10818,42414.309529725,0
+AEF.US,D,20070613,000000,7.00983,7.23793,7.00983,7.22381,85089.973006814,0
+AEF.US,D,20070614,000000,7.20855,7.4666,7.16312,7.26943,51806.39162228,0
+AEF.US,D,20070615,000000,7.43567,7.48264,7.24869,7.452,91796.669321464,0
+AEF.US,D,20070618,000000,7.48264,7.53104,7.26943,7.26943,88587.534398044,0
+AEF.US,D,20070619,000000,7.22103,7.22103,6.97824,7.08436,136092.51902206,0
+AEF.US,D,20070620,000000,7.07082,7.10222,6.64057,6.74775,128040.52669149,0
+AEF.US,D,20070621,000000,6.82353,7.10222,6.7829,7.05373,72476.260981404,0
+AEF.US,D,20070622,000000,7.03836,7.03836,6.81075,6.93128,91532.19162174,0
+AEF.US,D,20070625,000000,6.8701,6.96268,6.86079,6.95788,43218.155136759,0
+AEF.US,D,20070626,000000,6.90276,6.94578,6.43034,6.73219,161592.7507789,0
+AEF.US,D,20070627,000000,6.64057,6.8701,6.50976,6.83937,73549.790542093,0
+AEF.US,D,20070628,000000,6.81075,6.96268,6.77963,6.9551,32746.295978797,0
+AEF.US,D,20070629,000000,6.9551,7.14391,6.88,7.10222,40266.209157558,0
+AEF.US,D,20070702,000000,7.10222,7.30006,7.08186,7.28768,36238.651116095,0
+AEF.US,D,20070703,000000,7.34348,7.34348,7.30832,7.34348,59586.617497619,0
+AEF.US,D,20070705,000000,7.53104,7.53104,7.37565,7.39101,57445.805880957,0
+AEF.US,D,20070706,000000,7.40783,7.46372,7.38007,7.39101,35166.162806191,0
+AEF.US,D,20070709,000000,7.34348,7.39101,6.98131,7.16312,133939.21239596,0
+AEF.US,D,20070710,000000,7.03836,7.12931,6.52475,7.07082,212322.48908813,0
+AEF.US,D,20070711,000000,7.05373,7.07082,6.91505,6.99015,18789.37043904,0
+AEF.US,D,20070712,000000,7.02309,7.16312,6.99601,7.03836,57172.998174943,0
+AEF.US,D,20070713,000000,7.03836,7.06122,6.85138,6.94578,47241.548175078,0
+AEF.US,D,20070716,000000,6.90276,6.90276,6.73219,6.82353,136630.84567858,0
+AEF.US,D,20070717,000000,6.82353,6.8871,6.75102,6.86079,37040.414221557,0
+AEF.US,D,20070718,000000,6.58573,6.74775,6.44168,6.65651,142805.46284143,0
+AEF.US,D,20070719,000000,6.73632,6.82708,6.65988,6.70444,104418.71135317,0
+AEF.US,D,20070720,000000,6.70924,6.73219,6.54434,6.73219,82140.109529186,0
+AEF.US,D,20070723,000000,6.76369,6.96268,6.76369,6.8871,70328.160609237,0
+AEF.US,D,20070724,000000,6.79635,6.82708,6.69608,6.69608,32482.859529859,0
+AEF.US,D,20070725,000000,6.70444,6.77963,6.60897,6.65219,29253.940841498,0
+AEF.US,D,20070726,000000,6.42564,6.56557,6.15587,6.30262,53686.890542363,0
+AEF.US,D,20070727,000000,6.30578,6.35063,6.27476,6.30262,27114.170475623,0
+AEF.US,D,20070730,000000,6.30262,6.33459,6.16297,6.30262,84012.278442979,0
+AEF.US,D,20070731,000000,6.37791,6.51784,6.30262,6.30262,68444.537936795,0
+AEF.US,D,20070801,000000,6.2909,6.32998,5.9248,6.12004,128576.77084644,0
+AEF.US,D,20070802,000000,6.15289,6.27476,6.13896,6.22741,66572.369023002,0
+AEF.US,D,20070803,000000,6.2423,6.2423,6.19131,6.19563,49125.17084752,0
+AEF.US,D,20070806,000000,6.18314,6.21887,6.09172,6.21109,31667.560164176,0
+AEF.US,D,20070807,000000,6.21109,6.21109,5.98443,6.17161,49655.167497754,0
+AEF.US,D,20070808,000000,6.19563,6.36667,6.15289,6.24768,59055.579596599,0
+AEF.US,D,20070809,000000,6.18314,6.23913,6.09172,6.12004,95018.299254321,0
+AEF.US,D,20070810,000000,6.08096,6.08096,5.96879,6.02842,37849.466082523,0
+AEF.US,D,20070813,000000,6.03774,6.03774,5.94468,5.94468,31136.522263155,0
+AEF.US,D,20070814,000000,5.9176,5.9176,5.70592,5.76969,34629.918651239,0
+AEF.US,D,20070815,000000,5.72206,5.72206,5.31322,5.44403,104146.94489793,0
+AEF.US,D,20070816,000000,5.20173,5.20173,4.96739,5.07908,186016.32922268,0
+AEF.US,D,20070817,000000,6.11505,6.11505,5.14247,5.58377,93682.37449548,0
+AEF.US,D,20070820,000000,5.59971,7.34348,5.55591,5.95323,243197.65740391,0
+AEF.US,D,20070821,000000,5.96043,5.96043,5.81377,5.87304,54492.81865097,0
+AEF.US,D,20070822,000000,5.90511,6.12379,5.90511,5.99683,132601.20513555,0
+AEF.US,D,20070823,000000,6.04302,6.1477,5.89348,6.06127,83212.597839089,0
+AEF.US,D,20070824,000000,6.05224,6.26698,5.96879,6.21887,95294.230712694,0
+AEF.US,D,20070827,000000,6.22741,6.25911,6.13531,6.1672,44020.959493007,0
+AEF.US,D,20070828,000000,6.13531,6.13531,5.6628,5.90511,168307.77709984,0
+AEF.US,D,20070829,000000,5.93709,6.08778,5.87304,6.04302,103342.05804012,0
+AEF.US,D,20070830,000000,5.96879,6.08096,5.92124,5.97743,33285.663886107,0
+AEF.US,D,20070831,000000,6.07654,6.22741,6.06127,6.12004,49125.17084752,0
+AEF.US,D,20070904,000000,6.12821,6.37791,6.12821,6.36197,55565.306960874,0
+AEF.US,D,20070905,000000,6.36197,6.36197,6.19131,6.19131,44825.846350828,0
+AEF.US,D,20070906,000000,6.23452,6.31424,6.21887,6.27082,41606.298919545,0
+AEF.US,D,20070907,000000,6.20725,6.26698,5.96879,6.04792,47512.273379519,0
+AEF.US,D,20070910,000000,6.08096,6.21887,6.04043,6.0845,70063.682909513,0
+AEF.US,D,20070911,000000,6.12821,6.21887,6.12821,6.17545,77305.582128329,0
+AEF.US,D,20070912,000000,6.14309,6.14309,6.04792,6.08778,26569.59631438,0
+AEF.US,D,20070913,000000,6.12821,6.19131,6.01728,6.15884,57713.40733304,0
+AEF.US,D,20070914,000000,6.12821,6.21887,6.09594,6.15884,84819.247802372,0
+AEF.US,D,20070917,000000,6.28186,6.28186,6.14309,6.19131,101200.20517267,0
+AEF.US,D,20070918,000000,6.23452,6.54847,6.15884,6.54847,95294.230712694,0
+AEF.US,D,20070919,000000,6.65988,6.6836,6.45704,6.56557,90727.30476392,0
+AEF.US,D,20070920,000000,6.52187,6.52187,6.28186,6.28186,88316.809193602,0
+AEF.US,D,20070921,000000,6.36197,6.44168,6.31116,6.33459,47241.548175078,0
+AEF.US,D,20070924,000000,6.36197,6.53772,6.36197,6.48998,166426.23692897,0
+AEF.US,D,20070925,000000,6.44705,6.50976,6.36197,6.36197,95831.516118433,0
+AEF.US,D,20070926,000000,6.4096,6.47106,6.3466,6.42564,45095.530304484,0
+AEF.US,D,20070927,000000,6.38569,6.59687,6.38569,6.52187,59859.425203633,0
+AEF.US,D,20070928,000000,6.50496,6.53291,6.50496,6.50496,22284.849328698,0
+AEF.US,D,20071001,000000,6.45704,6.78713,6.31116,6.65988,72208.65952932,0
+AEF.US,D,20071002,000000,6.72394,6.72394,6.47778,6.49824,60130.150408075,0
+AEF.US,D,20071003,000000,6.50084,6.6132,6.41843,6.41843,31667.560164176,0
+AEF.US,D,20071004,000000,6.44705,6.56557,6.44705,6.50496,24430.867199292,0
+AEF.US,D,20071005,000000,6.69166,6.69166,6.50976,6.63702,64422.186149263,0
+AEF.US,D,20071008,000000,6.65988,6.65988,6.53772,6.6132,23627.021592257,0
+AEF.US,D,20071009,000000,6.72394,6.75102,6.60897,6.69166,87777.441286291,0
+AEF.US,D,20071010,000000,6.72394,6.89354,6.72394,6.81921,66572.369023002,0
+AEF.US,D,20071011,000000,6.86578,7.02309,6.78713,6.88451,103078.62159118,0
+AEF.US,D,20071012,000000,6.8557,6.9114,6.59687,6.86079,105761.92486751,0
+AEF.US,D,20071015,000000,6.95078,7.00475,6.78713,6.86578,53152.728888983,0
+AEF.US,D,20071016,000000,6.97104,7.03347,6.65988,6.65988,46703.221518553,0
+AEF.US,D,20071017,000000,6.90276,6.96268,6.57709,6.62857,106834.41317741,0
+AEF.US,D,20071018,000000,6.95788,7.00475,6.53772,6.77137,49125.17084752,0
+AEF.US,D,20071019,000000,6.98563,7.08898,6.52936,6.52936,75961.327363197,0
+AEF.US,D,20071022,000000,6.98131,7.0737,6.53772,6.58045,35962.719657721,0
+AEF.US,D,20071023,000000,6.62857,6.77137,6.62857,6.72748,61740.965374504,0
+AEF.US,D,20071024,000000,6.67582,6.75601,6.54847,6.62511,54492.81865097,0
+AEF.US,D,20071025,000000,6.92638,6.9551,6.62857,6.69166,38650.187937199,0
+AEF.US,D,20071026,000000,6.99601,6.99889,6.80643,6.80643,61740.965374504,0
+AEF.US,D,20071029,000000,7.15793,7.16312,6.88451,7.00475,76770.379224163,0
+AEF.US,D,20071030,000000,7.19337,7.39101,6.80643,6.81921,49394.854801175,0
+AEF.US,D,20071031,000000,7.14103,7.30314,6.69964,6.79635,37849.466082523,0
+AEF.US,D,20071101,000000,6.8871,6.8871,6.54847,6.664,57445.805880957,0
+AEF.US,D,20071102,000000,7.04287,7.24869,6.54847,6.59687,57713.40733304,0
+AEF.US,D,20071105,000000,6.73988,6.94578,6.17545,6.21887,201588.23473201,0
+AEF.US,D,20071106,000000,6.25142,6.47424,6.25142,6.37473,63001.92007673,0
+AEF.US,D,20071107,000000,6.19957,6.59687,6.19131,6.19131,47159.289362959,0
+AEF.US,D,20071108,000000,6.3539,6.52187,6.12821,6.19563,74893.004056438,0
+AEF.US,D,20071109,000000,5.66607,6.32288,5.66607,6.01728,216533.30726798,0
+AEF.US,D,20071112,000000,6.0845,6.37791,5.86132,5.86132,68712.139388877,0
+AEF.US,D,20071113,000000,6.06376,6.06376,5.90511,6.05224,89388.256252719,0
+AEF.US,D,20071114,000000,6.11188,6.26698,6.05694,6.05694,97710.973787729,0
+AEF.US,D,20071115,000000,6.12379,6.1672,6.01325,6.10054,69792.957705071,0
+AEF.US,D,20071116,000000,6.15289,6.28186,6.04792,6.25142,113005.9065879,0
+AEF.US,D,20071119,000000,6.25142,6.25142,5.95323,5.97743,96416.69906034,0
+AEF.US,D,20071120,000000,5.71082,6.1043,5.71082,5.99269,83747.800743255,0
+AEF.US,D,20071121,000000,5.5005,5.9248,5.5005,5.76239,52070.869322003,0
+AEF.US,D,20071123,000000,5.92124,5.96879,5.78209,5.82962,48317.16023734,0
+AEF.US,D,20071126,000000,5.81377,5.99683,5.68624,5.68624,67646.939834478,0
+AEF.US,D,20071127,000000,5.63467,5.86132,5.54362,5.86132,108708.66459278,0
+AEF.US,D,20071128,000000,6.00431,6.28186,5.78209,6.12821,166690.71462869,0
+AEF.US,D,20071129,000000,6.11505,6.28186,6.04792,6.28186,82140.109529186,0
+AEF.US,D,20071130,000000,6.25142,6.54434,6.25142,6.54434,122133.51098073,0
+AEF.US,D,20071203,000000,6.56557,6.72394,6.39433,6.59687,151767.50835923,0
+AEF.US,D,20071204,000000,6.47424,6.72748,6.36667,6.59687,57978.92628355,0
+AEF.US,D,20071205,000000,6.875,7.05373,6.52187,6.9428,103615.90699692,0
+AEF.US,D,20071206,000000,7.10222,7.13373,6.8993,7.13373,62273.04452631,0
+AEF.US,D,20071207,000000,7.07082,7.07082,6.58045,6.99015,83747.800743255,0
+AEF.US,D,20071210,000000,6.88451,7.16437,6.8557,7.05776,45357.925502635,0
+AEF.US,D,20071211,000000,7.00983,7.07082,6.77551,6.80365,38110.820029888,0
+AEF.US,D,20071212,000000,6.9114,7.03836,6.75601,6.9428,60390.463104654,0
+AEF.US,D,20071213,000000,6.83505,6.84638,6.69166,6.84638,24694.303648228,0
+AEF.US,D,20071214,000000,6.96268,6.97104,6.33459,6.63203,141687.15949692,0
+AEF.US,D,20071217,000000,6.47424,6.56557,6.32998,6.56557,60390.463104654,0
+AEF.US,D,20071218,000000,6.56557,6.65988,6.48048,6.6132,36238.651116095,0
+AEF.US,D,20071219,000000,6.52187,6.65651,6.52187,6.60023,28452.177736037,0
+AEF.US,D,20071220,000000,7.02828,7.02828,6.59687,6.79635,145143.0708567,0
+AEF.US,D,20071221,000000,7.14391,7.14391,6.75601,6.97824,89227.903631627,0
+AEF.US,D,20071224,000000,6.99889,7.15351,6.79155,6.97104,184944.88216356,0
+AEF.US,D,20071226,000000,7.23197,7.48696,6.81921,7.21363,178842.11130497,0
+AEF.US,D,20071227,000000,7.26357,7.26357,6.81921,7.04287,197828.27814263,0
+AEF.US,D,20071228,000000,7.0934,7.45546,6.92225,7.19337,62003.360572654,0
+AEF.US,D,20071231,000000,7.16312,7.70554,7.01954,7.5391,144015.39625512,0
+AEF.US,D,20080102,000000,7.43567,7.59059,7.17714,7.27222,156764.47088275,0
+AEF.US,D,20080103,000000,7.19683,7.19683,6.93925,6.96653,156764.47088275,0
+AEF.US,D,20080104,000000,6.83937,6.92638,6.3466,6.61665,90996.988717575,0
+AEF.US,D,20080107,000000,6.41305,6.85138,6.12379,6.52187,204294.44552565,0
+AEF.US,D,20080108,000000,6.52187,7.40359,6.52187,6.6132,44020.959493007,0
+AEF.US,D,20080109,000000,6.6495,7.09772,6.33882,7.09772,141191.52412264,0
+AEF.US,D,20080110,000000,6.81921,7.20855,6.76369,7.17714,135954.03266748,0
+AEF.US,D,20080111,000000,7.05776,7.24081,7.02607,7.08898,86170.791323008,0
+AEF.US,D,20080114,000000,7.1124,7.38007,6.99015,7.14391,81335.222671365,0
+AEF.US,D,20080115,000000,7.16312,7.16312,6.48998,6.51304,166156.55297531,0
+AEF.US,D,20080116,000000,6.44168,6.67255,6.06751,6.47424,417765.43423107,0
+AEF.US,D,20080117,000000,6.6132,6.6836,5.82962,5.9176,345331.86453191,0
+AEF.US,D,20080118,000000,6.1043,6.18707,5.69076,5.73061,508396.94392265,0
+AEF.US,D,20080122,000000,5.36855,6.25469,5.36855,6.1672,298489.11540799,0
+AEF.US,D,20080123,000000,5.98041,6.03294,5.52038,5.97743,366907.62207513,0
+AEF.US,D,20080124,000000,5.99683,6.59687,5.99683,6.56557,434311.95047639,0
+AEF.US,D,20080125,000000,6.6836,6.80365,6.3587,6.42564,346944.76199991,0
+AEF.US,D,20080128,000000,6.46088,6.67255,6.27476,6.62511,396233.40922088,0
+AEF.US,D,20080129,000000,6.83937,7.02607,6.69166,6.99015,229235.52561022,0
+AEF.US,D,20080130,000000,6.98563,7.19683,6.78713,7.05373,421433.76075125,0
+AEF.US,D,20080131,000000,6.95788,7.06122,6.70924,7.06122,215811.72047307,0
+AEF.US,D,20080201,000000,6.95788,7.00983,6.875,6.98131,28187.700036313,0
+AEF.US,D,20080204,000000,7.08186,7.18059,6.8701,6.8701,76770.379224163,0
+AEF.US,D,20080205,000000,6.76369,6.8557,6.42564,6.54434,141374.78426103,0
+AEF.US,D,20080206,000000,6.52475,6.53291,6.33882,6.44168,139927.44566805,0
+AEF.US,D,20080207,000000,6.30578,6.39039,6.13531,6.2909,250977.88327925,0
+AEF.US,D,20080208,000000,6.1477,6.27082,6.1477,6.21887,108847.15094736,0
+AEF.US,D,20080211,000000,6.11505,6.25469,6.11505,6.21887,83212.597839089,0
+AEF.US,D,20080212,000000,6.25469,6.39855,6.25469,6.37791,177289.60638259,0
+AEF.US,D,20080213,000000,6.38175,6.53291,6.38175,6.50976,47780.916082388,0
+AEF.US,D,20080214,000000,6.65651,6.76023,6.33882,6.33882,82946.037637793,0
+AEF.US,D,20080215,000000,6.58045,6.58045,6.25469,6.37791,64690.828852132,0
+AEF.US,D,20080219,000000,6.21109,6.96653,6.21109,6.47778,145759.4913222,0
+AEF.US,D,20080220,000000,6.36197,6.51784,6.36197,6.51784,13420.681384804,0
+AEF.US,D,20080221,000000,6.51784,6.6132,6.49824,6.49824,21959.979083368,0
+AEF.US,D,20080222,000000,6.60503,6.60503,6.50084,6.54434,31399.958712092,0
+AEF.US,D,20080225,000000,6.51304,6.62021,6.51304,6.58045,67845.818734664,0
+AEF.US,D,20080226,000000,6.64057,6.64057,6.54165,6.56883,11540.182464721,0
+AEF.US,D,20080227,000000,6.58929,6.6809,6.54434,6.6809,148971.74999798,0
+AEF.US,D,20080228,000000,6.73988,6.73988,6.40163,6.47106,113813.91719807,0
+AEF.US,D,20080229,000000,6.39433,6.42564,6.25911,6.32672,104955.99675891,0
+AEF.US,D,20080303,000000,6.23913,6.30262,6.15289,6.1672,71937.934324879,0
+AEF.US,D,20080304,000000,6.31424,6.31424,6.1043,6.13531,79457.84750364,0
+AEF.US,D,20080305,000000,6.11505,6.29944,6.11505,6.21887,337416.27605435,0
+AEF.US,D,20080306,000000,6.29944,6.29944,6.11505,6.13262,100129.79936434,0
+AEF.US,D,20080307,000000,6.04792,6.32288,6.01728,6.13896,242655.16574425,0
+AEF.US,D,20080310,000000,6.1672,6.1672,5.99683,6.06376,169524.99926903,0
+AEF.US,D,20080311,000000,6.1672,6.3466,6.1043,6.3466,92876.446386872,0
+AEF.US,D,20080312,000000,6.3466,6.45022,6.30578,6.39039,121059.98142004,0
+AEF.US,D,20080313,000000,6.36667,6.44705,6.25142,6.41305,74086.034697045,0
+AEF.US,D,20080314,000000,6.36197,6.4847,6.25469,6.26698,85617.887155475,0
+AEF.US,D,20080317,000000,6.16297,6.3466,6.08778,6.32998,85089.973006814,0
+AEF.US,D,20080318,000000,6.36667,6.69166,6.31424,6.65988,125631.07237196,0
+AEF.US,D,20080319,000000,6.71568,6.71568,6.39855,6.4942,82000.58192382,0
+AEF.US,D,20080320,000000,6.32998,6.40643,6.31424,6.36667,51535.666417838,0
+AEF.US,D,20080324,000000,6.4655,6.51304,6.22741,6.45022,79614.035121588,0
+AEF.US,D,20080325,000000,6.4655,6.48998,6.39433,6.47778,15034.620103591,0
+AEF.US,D,20080326,000000,6.39039,6.45291,6.37473,6.41843,72810.50248381,0
+AEF.US,D,20080327,000000,6.31424,6.51784,6.31424,6.4655,39458.198547378,0
+AEF.US,D,20080328,000000,6.47778,6.51304,6.36984,6.43034,30602.360609776,0
+AEF.US,D,20080331,000000,6.43034,6.48998,6.37473,6.43755,37338.211946443,0
+AEF.US,D,20080401,000000,6.51304,6.6132,6.48998,6.60503,39724.758748675,0
+AEF.US,D,20080402,000000,6.664,6.664,6.50084,6.54847,38382.586485116,0
+AEF.US,D,20080403,000000,6.56883,6.6809,6.54434,6.664,101465.72412318,0
+AEF.US,D,20080404,000000,6.67255,6.76849,6.67255,6.76849,55565.306960874,0
+AEF.US,D,20080407,000000,6.86204,6.96268,6.6883,6.92225,75961.327363197,0
+AEF.US,D,20080408,000000,6.97401,6.97401,6.73632,6.75601,13684.117833742,0
+AEF.US,D,20080409,000000,6.81075,6.83937,6.75601,6.78713,19593.216046075,0
+AEF.US,D,20080410,000000,6.75601,6.81921,6.71568,6.75102,24160.14199485,0
+AEF.US,D,20080411,000000,6.65651,6.72394,6.53291,6.59275,14225.568242625,0
+AEF.US,D,20080414,000000,6.53291,6.63203,6.48998,6.48998,35166.162806191,0
+AEF.US,D,20080415,000000,6.51784,6.59687,6.39039,6.51304,38281.585158843,0
+AEF.US,D,20080416,000000,6.54434,6.67255,6.52936,6.58045,34893.355100177,0
+AEF.US,D,20080417,000000,6.54165,6.54165,6.45022,6.47778,7431.4068619248,0
+AEF.US,D,20080418,000000,6.64403,6.69608,6.5574,6.59687,31399.958712092,0
+AEF.US,D,20080421,000000,6.63203,6.6495,6.62857,6.63702,7783.349627699,0
+AEF.US,D,20080422,000000,6.64057,6.70444,6.64057,6.6691,21205.07226329,0
+AEF.US,D,20080423,000000,6.62857,6.69608,6.52187,6.62857,49655.167497754,0
+AEF.US,D,20080424,000000,6.664,6.73988,6.65988,6.67582,17983.442330434,0
+AEF.US,D,20080425,000000,6.664,6.6691,6.56557,6.60897,24962.946351098,0
+AEF.US,D,20080428,000000,6.6132,6.67255,6.53772,6.54434,20992.657102882,0
+AEF.US,D,20080429,000000,6.56557,6.56557,6.43303,6.46088,17970.947320998,0
+AEF.US,D,20080430,000000,6.45291,6.51784,6.39039,6.4096,52013.600528756,0
+AEF.US,D,20080501,000000,6.39855,6.47778,6.39855,6.47778,10821.719422164,0
+AEF.US,D,20080502,000000,6.52936,6.52936,6.45022,6.47106,11461.047404961,0
+AEF.US,D,20080505,000000,6.50084,6.50084,6.38569,6.43303,12615.794526983,0
+AEF.US,D,20080506,000000,6.45022,6.48998,6.37791,6.4096,36200.124837001,0
+AEF.US,D,20080507,000000,6.43034,6.43034,6.1672,6.17545,76942.185603906,0
+AEF.US,D,20080508,000000,6.20725,6.29944,6.17949,6.18314,46173.22486832,0
+AEF.US,D,20080509,000000,6.19131,6.19131,6.13531,6.13896,20641.755587894,0
+AEF.US,D,20080512,000000,6.1672,6.21109,6.1672,6.19131,15039.826357523,0
+AEF.US,D,20080513,000000,6.15884,6.22741,6.10054,6.19957,30250.417844002,0
+AEF.US,D,20080514,000000,6.23452,6.32288,6.23452,6.29406,20626.136826099,0
+AEF.US,D,20080515,000000,6.35063,6.35063,6.25469,6.31798,69854.391501464,0
+AEF.US,D,20080516,000000,6.39039,6.48048,6.30578,6.47106,28657.304140941,0
+AEF.US,D,20080519,000000,6.48998,6.6132,6.3587,6.50496,64685.6225982,0
+AEF.US,D,20080520,000000,6.50496,6.51304,6.44168,6.45704,35961.678406935,0
+AEF.US,D,20080521,000000,6.46088,6.73988,6.43034,6.51784,91131.31006901,0
+AEF.US,D,20080522,000000,6.60023,6.6132,6.53772,6.54434,23963.345596237,0
+AEF.US,D,20080523,000000,6.60897,6.60897,6.37791,6.53291,34665.321177974,0
+AEF.US,D,20080527,000000,6.48998,6.52936,6.47778,6.51304,8326.8825381551,0
+AEF.US,D,20080528,000000,6.51304,6.5574,6.48998,6.48998,15491.729198783,0
+AEF.US,D,20080529,000000,6.45022,6.61665,6.45022,6.60023,25231.589053967,0
+AEF.US,D,20080530,000000,6.56557,6.59687,6.53291,6.54434,23217.810033235,0
+AEF.US,D,20080602,000000,6.52475,6.52475,6.43303,6.43303,18692.534115914,0
+AEF.US,D,20080603,000000,6.51304,6.54434,6.3587,6.39855,7604.254492453,0
+AEF.US,D,20080604,000000,6.3587,6.4096,6.32998,6.33459,54870.792686402,0
+AEF.US,D,20080605,000000,6.28648,6.51304,6.28648,6.51304,28653.139137795,0
+AEF.US,D,20080606,000000,6.4942,6.4942,6.39039,6.39039,2158.5128800294,0
+AEF.US,D,20080609,000000,6.34189,6.55327,6.30578,6.33882,284198.98961662,0
+AEF.US,D,20080610,000000,6.31424,6.31424,6.30578,6.30578,1879.4576692972,0
+AEF.US,D,20080611,000000,6.31116,6.35063,6.20293,6.20293,34893.355100177,0
+AEF.US,D,20080612,000000,6.21887,6.2909,6.21887,6.2229,91716.493010918,0
+AEF.US,D,20080613,000000,6.23452,6.23913,6.19563,6.23125,30202.520307831,0
+AEF.US,D,20080616,000000,6.18707,6.20293,6.15289,6.19131,25742.843190048,0
+AEF.US,D,20080617,000000,6.26698,6.26698,6.17949,6.23913,69528.480005348,0
+AEF.US,D,20080618,000000,6.26256,6.26256,6.1672,6.20725,50811.997121349,0
+AEF.US,D,20080619,000000,6.15587,6.33459,6.15587,6.25469,59584.534996047,0
+AEF.US,D,20080620,000000,6.16297,6.26256,6.13531,6.20293,98365.920532321,0
+AEF.US,D,20080623,000000,6.27918,6.27918,6.04792,6.05694,26785.135227148,0
+AEF.US,D,20080624,000000,6.00431,6.04302,6.00431,6.04302,79319.36114906,0
+AEF.US,D,20080625,000000,6.03294,6.11188,6.03294,6.09594,47920.443687755,0
+AEF.US,D,20080626,000000,6.03294,6.03294,5.93709,5.94871,73521.676770863,0
+AEF.US,D,20080627,000000,5.94468,5.94871,5.79005,5.79005,90420.135781957,0
+AEF.US,D,20080630,000000,5.80993,5.80993,5.60739,5.65464,126247.49283746,0
+AEF.US,D,20080701,000000,5.57963,5.60739,5.56407,5.56696,78945.552116774,0
+AEF.US,D,20080702,000000,5.55131,5.61536,5.55131,5.55131,69792.957705071,0
+AEF.US,D,20080703,000000,5.62727,5.62727,5.40831,5.48408,193054.14328738,0
+AEF.US,D,20080707,000000,5.51212,5.57167,5.43692,5.50712,95322.344483924,0
+AEF.US,D,20080708,000000,5.59059,5.84144,5.49186,5.53987,123825.54350849,0
+AEF.US,D,20080709,000000,5.55966,5.58761,5.48764,5.55591,243868.2229103,0
+AEF.US,D,20080710,000000,5.55131,5.59059,5.53565,5.59059,24454.815967376,0
+AEF.US,D,20080711,000000,5.65464,5.65464,5.44816,5.45594,18923.691790476,0
+AEF.US,D,20080714,000000,5.53987,5.53987,5.44816,5.45229,9394.1645941272,0
+AEF.US,D,20080715,000000,5.34837,5.48408,5.24532,5.42415,35996.039682884,0
+AEF.US,D,20080716,000000,5.22602,5.4641,5.22602,5.39687,24491.259744898,0
+AEF.US,D,20080717,000000,5.50406,5.61939,5.50406,5.51212,26954.859105317,0
+AEF.US,D,20080718,000000,5.58761,5.58761,5.49186,5.49186,32482.859529859,0
+AEF.US,D,20080721,000000,5.52384,5.59971,5.52384,5.59059,13149.956180363,0
+AEF.US,D,20080722,000000,5.55966,5.57561,5.47198,5.57561,25904.237061926,0
+AEF.US,D,20080723,000000,5.52384,5.71082,5.52384,5.70256,12615.794526983,0
+AEF.US,D,20080724,000000,5.68624,5.70256,5.52384,5.68624,88786.41329823,0
+AEF.US,D,20080725,000000,5.70592,5.81829,5.70592,5.78209,24649.529864418,0
+AEF.US,D,20080728,000000,5.79447,5.84144,5.79447,5.80993,10202.175204307,0
+AEF.US,D,20080729,000000,5.81829,5.88984,5.79831,5.88196,23820.694238511,0
+AEF.US,D,20080730,000000,5.91385,5.93709,5.82962,5.84144,12497.091937344,0
+AEF.US,D,20080731,000000,5.82588,5.88984,5.82588,5.88984,11674.503816156,0
+AEF.US,D,20080801,000000,5.89348,5.89348,5.85354,5.85844,9394.1645941272,0
+AEF.US,D,20080804,000000,5.84595,5.88514,5.81829,5.81829,79087.162223713,0
+AEF.US,D,20080805,000000,5.79831,5.84144,5.72206,5.77459,126429.71172506,0
+AEF.US,D,20080806,000000,5.77459,5.79447,5.72206,5.72581,20128.418950241,0
+AEF.US,D,20080807,000000,5.74569,5.78209,5.72206,5.72581,29528.831049086,0
+AEF.US,D,20080808,000000,5.67116,5.69076,5.6628,5.69076,10202.175204307,0
+AEF.US,D,20080811,000000,5.61939,5.64292,5.61536,5.62295,58014.328810284,0
+AEF.US,D,20080812,000000,5.56696,5.62295,5.55131,5.57561,64690.828852132,0
+AEF.US,D,20080813,000000,5.53162,5.57963,5.50406,5.52038,75159.564257735,0
+AEF.US,D,20080814,000000,5.48408,5.52384,5.48408,5.49186,36056.43222849,0
+AEF.US,D,20080815,000000,5.53565,5.57561,5.52038,5.52038,12147.231673142,0
+AEF.US,D,20080818,000000,5.53162,5.53565,5.4641,5.47198,21287.331075409,0
+AEF.US,D,20080819,000000,5.48408,5.48408,5.36855,5.36855,21541.396267269,0
+AEF.US,D,20080820,000000,5.27328,5.42415,5.26175,5.28538,15577.111763261,0
+AEF.US,D,20080821,000000,5.30929,5.39236,5.30535,5.36527,259859.75248652,0
+AEF.US,D,20080822,000000,5.34146,5.41215,5.27328,5.38525,47241.548175078,0
+AEF.US,D,20080825,000000,5.43193,5.49589,5.39236,5.40831,30810.610767039,0
+AEF.US,D,20080826,000000,5.40831,5.40831,5.35317,5.35317,122001.27213087,0
+AEF.US,D,20080827,000000,5.33301,5.38065,5.33301,5.34837,63752.661893662,0
+AEF.US,D,20080828,000000,5.39236,5.39236,5.38852,5.38852,42414.309529725,0
+AEF.US,D,20080829,000000,5.36077,5.4641,5.35693,5.44403,109808.22542313,0
+AEF.US,D,20080902,000000,5.48034,5.51212,5.42838,5.44403,192597.03419219,0
+AEF.US,D,20080903,000000,5.40831,5.51212,5.40831,5.43193,230562.07911199,0
+AEF.US,D,20080904,000000,5.40043,5.44403,5.28538,5.28538,45322.5229759,0
+AEF.US,D,20080905,000000,5.24168,5.32869,5.23774,5.32869,141779.8308169,0
+AEF.US,D,20080908,000000,5.34837,5.40523,5.22602,5.22602,68919.348295354,0
+AEF.US,D,20080909,000000,5.29316,5.33695,5.07457,5.15438,56418.091354865,0
+AEF.US,D,20080910,000000,5.03135,5.13805,4.99515,5.08254,204144.50541241,0
+AEF.US,D,20080911,000000,5.14247,5.14247,5.03135,5.047,15739.546885926,0
+AEF.US,D,20080912,000000,5.05478,5.11827,5.05478,5.10262,42335.174469965,0
+AEF.US,D,20080915,000000,5.45229,5.45229,4.8483,5.03135,121610.803086,0
+AEF.US,D,20080916,000000,4.98333,4.99947,4.76869,4.82823,49289.688471757,0
+AEF.US,D,20080917,000000,4.77291,4.77291,4.51025,4.58189,149022.77128651,0
+AEF.US,D,20080918,000000,4.58189,4.79269,4.46271,4.79269,78523.845548317,0
+AEF.US,D,20080919,000000,5.16993,5.16993,4.82477,4.89181,112199.97847929,0
+AEF.US,D,20080922,000000,4.78867,4.86424,4.5502,4.6933,65529.035735115,0
+AEF.US,D,20080923,000000,4.55395,4.78867,4.55395,4.6933,96738.445553311,0
+AEF.US,D,20080924,000000,4.78463,4.80855,4.75284,4.76869,91295.827693247,0
+AEF.US,D,20080925,000000,4.76869,5.02684,4.75678,4.89604,38517.949087337,0
+AEF.US,D,20080926,000000,4.82045,4.82045,4.80461,4.81248,2143.935369021,0
+AEF.US,D,20080929,000000,4.72912,4.72912,4.4509,4.4509,83418.76549478,0
+AEF.US,D,20080930,000000,4.51025,4.51832,4.4072,4.51832,47704.904774987,0
+AEF.US,D,20081001,000000,4.54233,4.68523,4.54233,4.61791,82794.015022992,0
+AEF.US,D,20081002,000000,4.57805,4.82477,4.4072,4.4072,131299.64165266,0
+AEF.US,D,20081003,000000,4.47856,4.47856,4.32759,4.32759,76966.13437199,0
+AEF.US,D,20081006,000000,4.11294,4.11294,3.55293,3.74339,121938.79708369,0
+AEF.US,D,20081007,000000,3.66376,3.79111,3.66012,3.67193,184685.61071778,0
+AEF.US,D,20081008,000000,3.58434,3.66012,2.47981,3.5926,214145.71921496,0
+AEF.US,D,20081009,000000,3.5926,3.60442,3.21104,3.21104,50693.294531709,0
+AEF.US,D,20081010,000000,2.94867,2.94867,2.4678,2.76197,117150.08471743,0
+AEF.US,D,20081013,000000,2.8969,3.39774,2.8969,3.39774,88727.06200341,0
+AEF.US,D,20081014,000000,3.83088,3.8667,3.54497,3.56465,80226.29058394,0
+AEF.US,D,20081015,000000,3.53287,3.5369,3.42156,3.42156,32746.295978797,0
+AEF.US,D,20081016,000000,3.38593,3.46929,3.29844,3.40177,12633.495790351,0
+AEF.US,D,20081017,000000,3.44154,3.6242,3.41762,3.6242,51500.263891103,0
+AEF.US,D,20081020,000000,3.80302,3.88629,3.69604,3.76729,65905.968519761,0
+AEF.US,D,20081021,000000,3.78324,3.81887,3.76729,3.76729,6170.4521596982,0
+AEF.US,D,20081022,000000,3.72753,3.72753,3.41762,3.54075,31458.268756126,0
+AEF.US,D,20081023,000000,3.46929,3.49311,3.16321,3.4255,27581.692078678,0
+AEF.US,D,20081024,000000,3.21527,3.22698,2.8969,3.11174,64744.97389302,0
+AEF.US,D,20081027,000000,3.11174,3.18319,3.07563,3.10761,81164.457542409,0
+AEF.US,D,20081028,000000,3.11558,3.21104,3.11558,3.21104,35881.502096389,0
+AEF.US,D,20081029,000000,3.27452,3.35405,3.27452,3.30218,15166.858953453,0
+AEF.US,D,20081030,000000,3.43337,3.49733,3.43337,3.49733,21341.476116296,0
+AEF.US,D,20081031,000000,3.64418,3.69181,3.21104,3.47736,84981.682925037,0
+AEF.US,D,20081103,000000,3.47342,3.50895,3.44154,3.49311,44291.684697449,0
+AEF.US,D,20081104,000000,3.57666,3.77537,3.57666,3.74339,76458.003988269,0
+AEF.US,D,20081105,000000,3.79515,3.81887,3.71563,3.73157,45663.011983026,0
+AEF.US,D,20081106,000000,3.64812,3.6799,3.64812,3.64812,7783.349627699,0
+AEF.US,D,20081107,000000,3.61642,3.79899,3.61642,3.64418,10984.154544829,0
+AEF.US,D,20081110,000000,3.69604,3.75145,3.69604,3.71966,10871.699459907,0
+AEF.US,D,20081111,000000,3.74771,3.75549,3.6242,3.6242,12886.519731425,0
+AEF.US,D,20081112,000000,3.66376,3.66376,3.58857,3.5926,70106.374191752,0
+AEF.US,D,20081113,000000,3.57291,3.74771,3.54075,3.74771,27164.150513366,0
+AEF.US,D,20081114,000000,3.71563,3.85478,3.63226,3.76729,35065.161479918,0
+AEF.US,D,20081117,000000,3.81887,3.81887,3.76729,3.76729,19676.51610898,0
+AEF.US,D,20081118,000000,3.75145,3.75145,3.50895,3.54075,39856.997598537,0
+AEF.US,D,20081119,000000,3.56859,3.62814,3.46132,3.46132,61491.065185788,0
+AEF.US,D,20081120,000000,3.38593,3.38593,3.33003,3.33417,95050.578028697,0
+AEF.US,D,20081121,000000,3.17119,3.22698,3.12365,3.22698,105430.80711746,0
+AEF.US,D,20081124,000000,3.26262,3.46929,3.26262,3.46929,33813.578034769,0
+AEF.US,D,20081125,000000,3.38593,3.46526,3.36605,3.36605,4828.2798961392,0
+AEF.US,D,20081126,000000,3.41762,3.4374,3.36605,3.4374,11812.990170736,0
+AEF.US,D,20081128,000000,3.40177,3.40177,3.36605,3.36605,2833.2433895611,0
+AEF.US,D,20081201,000000,3.35029,3.35029,3.27088,3.27088,6649.4275214028,0
+AEF.US,D,20081202,000000,3.21872,3.21872,3.12365,3.12365,70461.440709885,0
+AEF.US,D,20081203,000000,3.13949,3.13949,2.95683,3.00456,37651.628433123,0
+AEF.US,D,20081204,000000,3.03596,3.03596,2.97248,2.98439,63019.621340098,0
+AEF.US,D,20081205,000000,2.95269,2.96845,2.88115,2.96845,30453.461747333,0
+AEF.US,D,20081208,000000,3.03596,3.11942,3.02818,3.10357,38712.662984377,0
+AEF.US,D,20081209,000000,3.03596,3.11558,3.03596,3.05584,78355.162920934,0
+AEF.US,D,20081210,000000,3.07198,3.12365,3.07198,3.12365,43272.300177647,0
+AEF.US,D,20081211,000000,3.0957,3.14333,3.05584,3.12365,64376.371114664,0
+AEF.US,D,20081212,000000,3.07198,3.13949,3.07198,3.13949,64285.782296255,0
+AEF.US,D,20081215,000000,3.11942,3.15927,3.11558,3.14333,62504.202200872,0
+AEF.US,D,20081216,000000,3.19116,3.26262,3.17522,3.26262,34036.40570304,0
+AEF.US,D,20081217,000000,3.18723,3.40581,3.18723,3.40177,81601.782872661,0
+AEF.US,D,20081218,000000,3.37383,3.46929,3.36201,3.41762,20443.917938494,0
+AEF.US,D,20081219,000000,3.42156,3.46929,3.36605,3.36999,21041.595889838,0
+AEF.US,D,20081222,000000,3.41388,3.48533,3.41388,3.4494,55200.869185664,0
+AEF.US,D,20081223,000000,3.4255,3.49311,3.40974,3.40974,31832.077788413,0
+AEF.US,D,20081224,000000,3.43337,3.47736,3.43337,3.45344,22969.992346092,0
+AEF.US,D,20081226,000000,3.4494,3.50895,3.4494,3.46929,3344.4975256414,0
+AEF.US,D,20081229,000000,3.46132,3.63226,3.4494,3.49733,170314.26736506,0
+AEF.US,D,20081230,000000,3.49733,3.56859,3.49733,3.53287,57358.340814906,0
+AEF.US,D,20081231,000000,3.50511,3.71563,3.50511,3.61642,72834.451251895,0
+AEF.US,D,20090102,000000,3.58857,3.71563,3.58857,3.63226,20840.63448808,0
+AEF.US,D,20090105,000000,3.71563,3.71563,3.668,3.71563,10469.77665639,0
+AEF.US,D,20090106,000000,3.76729,3.95025,3.76729,3.88629,43478.467833337,0
+AEF.US,D,20090107,000000,3.95025,4.14089,3.82694,3.82694,49989.409000161,0
+AEF.US,D,20090108,000000,3.84682,3.84682,3.68384,3.79111,101879.10068535,0
+AEF.US,D,20090109,000000,3.84682,3.84682,3.79515,3.81493,6119.4308711688,0
+AEF.US,D,20090112,000000,3.8787,3.99423,3.83088,3.8667,74631.650109073,0
+AEF.US,D,20090113,000000,4.01776,4.08124,3.6799,3.966,144782.79808463,0
+AEF.US,D,20090114,000000,3.84682,3.8667,3.82694,3.82694,32193.391811264,0
+AEF.US,D,20090115,000000,3.80302,3.94219,3.64418,3.91846,367446.98998243,0
+AEF.US,D,20090116,000000,3.97397,4.07308,3.97397,3.97781,22811.722226572,0
+AEF.US,D,20090120,000000,3.966,4.00585,3.91423,3.93431,6264.1647304665,0
+AEF.US,D,20090121,000000,3.90636,3.91846,3.79111,3.91846,10469.77665639,0
+AEF.US,D,20090122,000000,3.87064,3.87457,3.85085,3.8667,10887.318221701,0
+AEF.US,D,20090123,000000,3.88274,3.89445,3.82694,3.82694,8050.9510797818,0
+AEF.US,D,20090126,000000,3.83894,3.93815,3.83894,3.93815,7460.5618839416,0
+AEF.US,D,20090127,000000,4.0655,4.0655,3.91846,3.91846,21588.252552654,0
+AEF.US,D,20090128,000000,3.95409,4.01776,3.95409,3.97397,13980.874307841,0
+AEF.US,D,20090129,000000,3.95025,4.00585,3.95025,3.97397,6978.4627698781,0
+AEF.US,D,20090130,000000,3.98588,4.02967,3.98588,4.02967,26107.280965258,0
+AEF.US,D,20090202,000000,3.97397,4.07308,3.93815,4.04964,16023.80835059,0
+AEF.US,D,20090203,000000,4.01363,4.07308,4.01363,4.06934,11668.256311437,0
+AEF.US,D,20090204,000000,4.15269,4.23232,4.08518,4.21618,204796.32840464,0
+AEF.US,D,20090205,000000,4.18852,4.37129,4.17661,4.34343,124428.42771376,0
+AEF.US,D,20090206,000000,4.37925,4.49844,4.37925,4.49844,34341.49218343,0
+AEF.US,D,20090209,000000,4.50247,4.54233,4.45493,4.54233,41044.023494935,0
+AEF.US,D,20090210,000000,4.57009,4.58612,4.49056,4.49844,84023.732201629,0
+AEF.US,D,20090211,000000,4.56211,4.58189,4.51025,4.51025,154150.9314091,0
+AEF.US,D,20090212,000000,4.5066,4.56211,4.44292,4.50247,8594.4839902378,0
+AEF.US,D,20090213,000000,4.41527,4.56211,4.41527,4.56211,15904.064510164,0
+AEF.US,D,20090217,000000,4.49056,4.49056,4.36351,4.37925,12549.15447666,0
+AEF.US,D,20090218,000000,4.35937,4.37925,4.2522,4.37925,16546.51624532,0
+AEF.US,D,20090219,000000,4.34343,4.37925,4.3077,4.33171,10442.704135946,0
+AEF.US,D,20090220,000000,4.09334,4.26804,3.91846,3.92633,50371.548038738,0
+AEF.US,D,20090223,000000,3.8667,3.91423,3.31428,3.60442,350449.61214665,0
+AEF.US,D,20090224,000000,3.6363,3.91846,3.62814,3.91423,65509.251970175,0
+AEF.US,D,20090225,000000,3.91423,3.91423,3.81099,3.85085,11275.704764997,0
+AEF.US,D,20090226,000000,3.8667,3.93815,3.8667,3.93815,46871.904145935,0
+AEF.US,D,20090227,000000,3.90636,4.04552,3.84278,4.04552,55121.734125904,0
+AEF.US,D,20090302,000000,3.79111,3.79111,3.69604,3.71179,40446.345543591,0
+AEF.US,D,20090303,000000,3.77123,3.78324,3.70372,3.73157,23942.52058051,0
+AEF.US,D,20090304,000000,3.82694,3.82694,3.71179,3.78324,56369.152567908,0
+AEF.US,D,20090305,000000,3.70372,3.76729,3.66012,3.66376,39724.758748675,0
+AEF.US,D,20090306,000000,3.6799,3.72753,3.66376,3.66376,5824.7568986419,0
+AEF.US,D,20090309,000000,3.55678,3.66376,3.55678,3.63995,24557.899795222,0
+AEF.US,D,20090310,000000,3.66376,3.84278,3.66376,3.76345,62568.759749623,0
+AEF.US,D,20090311,000000,3.76729,3.86276,3.76729,3.79111,9774.2211311319,0
+AEF.US,D,20090312,000000,3.78699,3.86276,3.7793,3.85872,54774.997614062,0
+AEF.US,D,20090313,000000,3.82694,3.90261,3.82694,3.85478,58707.80183397,0
+AEF.US,D,20090316,000000,3.85478,3.95813,3.84682,3.91039,66208.972498577,0
+AEF.US,D,20090317,000000,3.89445,3.94219,3.89051,3.91846,16948.439048837,0
+AEF.US,D,20090318,000000,3.95409,4.01776,3.95409,4.01363,5138.5726304608,0
+AEF.US,D,20090319,000000,4.04552,4.04964,4.01363,4.01363,20347.081615367,0
+AEF.US,D,20090320,000000,4.01363,4.03745,3.98588,3.98588,8594.4839902378,0
+AEF.US,D,20090323,000000,3.97013,4.12101,3.97013,4.12101,34120.747016732,0
+AEF.US,D,20090324,000000,4.12101,4.15269,4.0655,4.11294,32354.785683143,0
+AEF.US,D,20090325,000000,4.16057,4.31164,4.16057,4.18852,11292.364777578,0
+AEF.US,D,20090326,000000,4.3077,4.5938,4.23625,4.28782,38364.885221749,0
+AEF.US,D,20090327,000000,4.23232,4.23232,4.21618,4.23232,10073.060106804,0
+AEF.US,D,20090330,000000,4.17661,4.17661,4.01363,4.01363,35154.709047542,0
+AEF.US,D,20090331,000000,4.10506,4.10506,3.966,4.0655,21476.838718517,0
+AEF.US,D,20090401,000000,4.0655,4.15269,4.0655,4.15269,14483.798437631,0
+AEF.US,D,20090402,000000,4.08518,4.24806,4.08518,4.19639,20934.347058847,0
+AEF.US,D,20090403,000000,4.18459,4.19236,4.14089,4.19236,15571.905509329,0
+AEF.US,D,20090406,000000,4.16471,4.16471,4.10112,4.12888,16990.089080289,0
+AEF.US,D,20090407,000000,4.12101,4.12504,4.0773,4.0773,3222.6711836426,0
+AEF.US,D,20090408,000000,4.06934,4.22434,4.06934,4.19236,5349.9465400826,0
+AEF.US,D,20090409,000000,4.14089,4.28388,4.14089,4.2522,17709.593373633,0
+AEF.US,D,20090413,000000,4.16057,4.33555,4.16057,4.25604,17235.82426586,0
+AEF.US,D,20090414,000000,4.27601,4.28388,4.2522,4.26016,16503.824963081,0
+AEF.US,D,20090415,000000,4.31577,4.34756,4.30377,4.34756,8050.9510797818,0
+AEF.US,D,20090416,000000,4.37129,4.38732,4.35149,4.35149,22628.462088181,0
+AEF.US,D,20090417,000000,4.38732,4.41527,4.38732,4.41527,5367.64780345,0
+AEF.US,D,20090420,000000,4.38339,4.38339,4.18065,4.18065,35193.235326635,0
+AEF.US,D,20090421,000000,4.16057,4.2522,4.16057,4.2522,18471.788949215,0
+AEF.US,D,20090422,000000,4.27208,4.27208,4.25604,4.26804,2414.6605734627,0
+AEF.US,D,20090423,000000,4.3077,4.34343,4.3077,4.33555,11119.51714705,0
+AEF.US,D,20090424,000000,4.31164,4.34756,4.2958,4.32365,16301.822310535,0
+AEF.US,D,20090427,000000,4.2522,4.30377,4.2084,4.21253,31949.739127267,0
+AEF.US,D,20090428,000000,4.2084,4.2084,4.08518,4.18852,43809.585583386,0
+AEF.US,D,20090429,000000,4.08922,4.35149,4.08922,4.34343,23730.105420102,0
+AEF.US,D,20090430,000000,4.26804,4.41901,4.26804,4.41901,21903.751540906,0
+AEF.US,D,20090501,000000,4.46271,4.6933,4.44292,4.45493,22349.406877449,0
+AEF.US,D,20090504,000000,4.50247,4.58189,4.50247,4.56211,34543.494835975,0
+AEF.US,D,20090505,000000,4.56605,4.72912,4.56211,4.70905,33682.380435693,0
+AEF.US,D,20090506,000000,4.76475,4.89604,4.66544,4.66928,52131.261867609,0
+AEF.US,D,20090507,000000,4.72912,4.74083,4.64941,4.70905,43613.830435558,0
+AEF.US,D,20090508,000000,4.76475,4.86424,4.6933,4.79673,17487.806956148,0
+AEF.US,D,20090511,000000,4.90785,5.05478,4.8483,4.91985,21746.522672174,0
+AEF.US,D,20090512,000000,4.98717,5.16167,4.91188,4.96355,50735.985813948,0
+AEF.US,D,20090513,000000,4.93167,4.93167,4.7248,4.75678,31535.321314313,0
+AEF.US,D,20090514,000000,4.72912,4.80855,4.7248,4.79673,4828.2798961392,0
+AEF.US,D,20090515,000000,4.85608,5.06286,4.83236,4.89181,19450.56468835,0
+AEF.US,D,20090518,000000,5.06286,5.18972,5.05478,5.18587,15157.487696376,0
+AEF.US,D,20090519,000000,5.15438,5.20979,5.15438,5.18213,33673.009178616,0
+AEF.US,D,20090520,000000,5.23774,5.23774,5.15438,5.20605,11540.182464721,0
+AEF.US,D,20090521,000000,5.26944,5.26944,5.12268,5.19779,47548.717157041,0
+AEF.US,D,20090522,000000,5.06286,5.16629,5.06286,5.16629,7834.3709162284,0
+AEF.US,D,20090526,000000,5.41215,5.41215,5.22977,5.31707,62867.598725295,0
+AEF.US,D,20090527,000000,5.24532,5.51212,5.24532,5.38065,96379.214032033,0
+AEF.US,D,20090528,000000,5.40831,5.4641,5.32542,5.44816,117357.29362391,0
+AEF.US,D,20090529,000000,5.50406,5.61075,5.41215,5.55591,200580.30397085,0
+AEF.US,D,20090601,000000,5.57561,5.70256,5.52038,5.62295,46534.53889117,0
+AEF.US,D,20090602,000000,5.6628,5.76239,5.6628,5.71082,59770.918886797,0
+AEF.US,D,20090603,000000,5.73061,5.73061,5.62295,5.69076,28285.577610227,0
+AEF.US,D,20090604,000000,5.6992,5.74252,5.69076,5.73061,26463.388734176,0
+AEF.US,D,20090605,000000,5.76969,5.78593,5.70592,5.70592,43997.010724923,0
+AEF.US,D,20090608,000000,5.6992,5.6992,5.61075,5.61075,46442.908821975,0
+AEF.US,D,20090609,000000,5.72206,5.73061,5.66607,5.70592,26429.027458229,0
+AEF.US,D,20090610,000000,5.67529,5.73493,5.6628,5.67116,9501.4134251175,0
+AEF.US,D,20090611,000000,5.55966,5.75452,5.55966,5.74981,44969.53895934,0
+AEF.US,D,20090612,000000,5.76969,6.01325,5.60297,5.68258,84757.81400598,0
+AEF.US,D,20090615,000000,5.71514,5.71514,5.52384,5.5273,20404.350408614,0
+AEF.US,D,20090616,000000,5.59971,5.66607,5.55966,5.65099,53484.887889817,0
+AEF.US,D,20090617,000000,5.61939,5.61939,5.25772,5.39687,91131.31006901,0
+AEF.US,D,20090618,000000,5.41215,5.44816,5.2655,5.36077,41168.973589293,0
+AEF.US,D,20090619,000000,5.42838,5.5273,5.42838,5.48764,9929.3674982927,0
+AEF.US,D,20090622,000000,5.33695,5.48034,5.2218,5.28932,28452.177736037,0
+AEF.US,D,20090623,000000,5.20979,5.28538,5.12633,5.20979,74311.986117675,0
+AEF.US,D,20090624,000000,5.27712,5.32869,5.2218,5.26944,79661.932657758,0
+AEF.US,D,20090625,000000,5.21373,5.41215,5.19375,5.38065,46956.245459627,0
+AEF.US,D,20090626,000000,5.52038,5.55131,5.48408,5.53987,85882.364855199,0
+AEF.US,D,20090629,000000,5.64292,5.70592,5.57561,5.6628,44973.703962485,0
+AEF.US,D,20090630,000000,5.73493,5.76595,5.62295,5.62727,40395.324255062,0
+AEF.US,D,20090701,000000,5.68624,5.75452,5.68624,5.75452,11250.714746126,0
+AEF.US,D,20090702,000000,5.70592,5.71514,5.65099,5.70256,12701.177091461,0
+AEF.US,D,20090706,000000,5.65099,5.68258,5.58761,5.61536,50371.548038738,0
+AEF.US,D,20090707,000000,5.69076,5.6992,5.61939,5.65954,43626.325444994,0
+AEF.US,D,20090708,000000,5.6313,5.63467,5.35693,5.35693,36137.649789822,0
+AEF.US,D,20090709,000000,5.45229,5.6313,5.45229,5.57963,145521.04489214,0
+AEF.US,D,20090710,000000,5.53987,5.66607,5.35317,5.66607,28400.115196721,0
+AEF.US,D,20090713,000000,5.4761,5.5005,5.38852,5.47198,48253.643939375,0
+AEF.US,D,20090714,000000,5.48034,5.55591,5.36527,5.36527,15977.993315993,0
+AEF.US,D,20090715,000000,5.55966,5.63947,5.52038,5.6313,46863.574139645,0
+AEF.US,D,20090716,000000,5.50712,5.70256,5.50712,5.70256,22647.204602335,0
+AEF.US,D,20090717,000000,5.69076,5.74252,5.69076,5.74252,25155.577746566,0
+AEF.US,D,20090720,000000,6.04043,6.04043,5.81829,5.95687,106457.48039277,0
+AEF.US,D,20090721,000000,6.07192,6.39855,5.99269,6.02007,34196.758324133,0
+AEF.US,D,20090722,000000,6.09594,6.12821,5.90126,5.94468,40273.497913062,0
+AEF.US,D,20090723,000000,5.97349,5.97349,5.90962,5.9248,81106.147498376,0
+AEF.US,D,20090724,000000,6.11188,6.11188,5.87015,5.92124,29487.181017633,0
+AEF.US,D,20090727,000000,6.02372,6.02372,5.84595,5.84595,89804.756567245,0
+AEF.US,D,20090728,000000,5.81377,5.81377,5.74252,5.75452,51307.632495635,0
+AEF.US,D,20090729,000000,5.74569,5.75452,5.58377,5.6313,18024.0511111,0
+AEF.US,D,20090730,000000,5.70592,5.94468,5.70592,5.81829,55435.150612584,0
+AEF.US,D,20090731,000000,5.9248,5.9248,5.81829,5.84941,33309.612654193,0
+AEF.US,D,20090803,000000,6.21109,6.21109,5.86132,5.90511,113461.9744323,0
+AEF.US,D,20090804,000000,5.9416,6.06127,5.81377,5.93709,37849.466082523,0
+AEF.US,D,20090805,000000,5.94871,5.96043,5.86132,5.96043,71292.358837364,0
+AEF.US,D,20090806,000000,5.96043,5.97743,5.90962,5.96485,33285.663886107,0
+AEF.US,D,20090807,000000,5.96043,5.96043,5.86516,5.91385,33549.100335045,0
+AEF.US,D,20090810,000000,5.95687,5.96043,5.80197,5.82194,43982.433213914,0
+AEF.US,D,20090811,000000,5.79831,6.23125,5.73061,5.77459,26864.270286908,0
+AEF.US,D,20090812,000000,5.77853,5.90126,5.77853,5.87015,25684.533146013,0
+AEF.US,D,20090813,000000,6.05694,6.05694,5.83404,5.87822,38169.130073921,0
+AEF.US,D,20090814,000000,5.85354,5.85354,5.77459,5.78593,5000.086275881,0
+AEF.US,D,20090817,000000,5.70592,5.76595,5.57167,5.57167,49955.047724212,0
+AEF.US,D,20090818,000000,5.67529,5.67529,5.59549,5.66607,27198.511789315,0
+AEF.US,D,20090819,000000,5.65954,5.6992,5.57963,5.6992,47083.278055558,0
+AEF.US,D,20090820,000000,5.62727,5.70592,5.62727,5.70592,10957.082024385,0
+AEF.US,D,20090821,000000,5.73493,5.79831,5.69488,5.79831,59884.415222505,0
+AEF.US,D,20090824,000000,5.85354,5.85354,5.74569,5.83404,40071.495260518,0
+AEF.US,D,20090825,000000,5.84941,5.9248,5.79447,5.88196,62207.445726773,0
+AEF.US,D,20090826,000000,5.86132,5.92874,5.75885,5.75885,26490.461254621,0
+AEF.US,D,20090827,000000,5.76239,5.76969,5.67529,5.76969,15861.373227925,0
+AEF.US,D,20090828,000000,5.73887,5.74569,5.60297,5.73061,38061.881242932,0
+AEF.US,D,20090831,000000,5.65954,5.72581,5.61939,5.61939,24538.116030281,0
+AEF.US,D,20090901,000000,5.57167,5.66607,5.36527,5.42415,72390.878416926,0
+AEF.US,D,20090902,000000,5.35693,5.40831,5.33695,5.40523,14494.210945494,0
+AEF.US,D,20090903,000000,5.44057,5.4641,5.40831,5.4641,7520.9544295478,0
+AEF.US,D,20090904,000000,5.4641,5.55966,5.4641,5.55966,24449.609713445,0
+AEF.US,D,20090908,000000,5.51212,5.70256,5.51212,5.68258,34905.850109613,0
+AEF.US,D,20090909,000000,5.5273,5.7186,5.5273,5.61536,35403.567985471,0
+AEF.US,D,20090910,000000,5.68624,5.68624,5.58761,5.61939,26279.087344999,0
+AEF.US,D,20090911,000000,5.58377,5.70592,5.56696,5.66607,31007.407165652,0
+AEF.US,D,20090914,000000,5.6992,5.6992,5.63467,5.64292,11013.309566846,0
+AEF.US,D,20090915,000000,5.66607,5.66607,5.53162,5.62295,27477.567000047,0
+AEF.US,D,20090916,000000,5.61939,5.78593,5.58761,5.76239,140741.70378296,0
+AEF.US,D,20090917,000000,5.84941,6.05224,5.81377,5.83404,59795.908905668,0
+AEF.US,D,20090918,000000,5.82962,5.90962,5.79831,5.85844,38215.986359306,0
+AEF.US,D,20090921,000000,5.79005,5.82962,5.71082,5.76969,34477.896036438,0
+AEF.US,D,20090922,000000,5.88196,5.8979,5.79447,5.83798,40325.560452378,0
+AEF.US,D,20090923,000000,5.86132,5.86132,5.74252,5.84941,39265.56715191,0
+AEF.US,D,20090924,000000,6.02372,6.02372,5.86132,5.86132,52745.599831534,0
+AEF.US,D,20090925,000000,5.81377,5.81829,5.78209,5.79831,13874.666727637,0
+AEF.US,D,20090928,000000,5.77853,5.90962,5.77853,5.85844,13669.540322733,0
+AEF.US,D,20090929,000000,5.81377,5.83404,5.71082,5.83404,41070.054764593,0
+AEF.US,D,20090930,000000,5.80993,5.88196,5.78209,5.88196,21475.797467731,0
+AEF.US,D,20091001,000000,5.94871,5.94871,5.74569,5.75452,12764.693389426,0
+AEF.US,D,20091002,000000,5.70592,5.71082,5.64292,5.67529,53690.014294722,0
+AEF.US,D,20091005,000000,5.6992,5.71514,5.64292,5.71514,25007.720134909,0
+AEF.US,D,20091006,000000,5.72581,5.84144,5.69488,5.81377,19996.180100379,0
+AEF.US,D,20091007,000000,5.81377,5.84941,5.80197,5.84595,12638.702044282,0
+AEF.US,D,20091008,000000,5.90962,5.97349,5.90962,5.96485,37212.220601298,0
+AEF.US,D,20091009,000000,6.05694,6.05694,5.98443,6.01325,52018.806782687,0
+AEF.US,D,20091012,000000,6.1477,6.2423,6.09594,6.11505,84114.321020038,0
+AEF.US,D,20091013,000000,6.21887,6.32998,6.03294,6.08778,38340.936453664,0
+AEF.US,D,20091014,000000,6.12821,6.19563,6.11188,6.14309,18998.661847089,0
+AEF.US,D,20091015,000000,6.15289,6.18314,6.13896,6.1477,40463.005556172,0
+AEF.US,D,20091016,000000,6.15587,6.15884,5.96043,6.05694,25879.247043055,0
+AEF.US,D,20091019,000000,6.04043,6.1043,6.03774,6.1043,42571.538398459,0
+AEF.US,D,20091020,000000,6.05694,6.09172,6.05224,6.05694,13047.913603304,0
+AEF.US,D,20091021,000000,6.12821,6.12821,5.99999,6.04792,25055.61767108,0
+AEF.US,D,20091022,000000,6.04302,6.04792,5.9176,6.02007,55127.981630622,0
+AEF.US,D,20091023,000000,6.01728,6.06751,6.01728,6.03774,14748.276137355,0
+AEF.US,D,20091026,000000,6.03774,6.10862,6.03774,6.04792,29243.528333635,0
+AEF.US,D,20091027,000000,5.99999,6.00431,5.92874,5.96485,21876.679020462,0
+AEF.US,D,20091028,000000,5.98041,5.98041,5.76239,5.81377,53175.636406282,0
+AEF.US,D,20091029,000000,5.80993,6.11188,5.77459,5.92874,87096.463272041,0
+AEF.US,D,20091030,000000,6.25469,6.25469,5.77853,5.77853,38573.135379011,0
+AEF.US,D,20091102,000000,5.80993,5.87822,5.74569,5.80571,48751.361815233,0
+AEF.US,D,20091103,000000,5.72581,5.88984,5.72581,5.86132,40280.786668566,0
+AEF.US,D,20091104,000000,6.09172,6.09172,5.96485,5.96485,74391.121177436,0
+AEF.US,D,20091105,000000,6.01325,6.07192,6.01325,6.04302,26763.268960635,0
+AEF.US,D,20091106,000000,6.06127,6.17949,6.05694,6.17949,108842.98594421,0
+AEF.US,D,20091109,000000,6.44705,6.44705,6.27476,6.42237,207960.68954425,0
+AEF.US,D,20091110,000000,6.3587,6.42237,6.3587,6.40643,80080.515473856,0
+AEF.US,D,20091111,000000,6.42564,6.43303,6.33459,6.40163,57882.089960423,0
+AEF.US,D,20091112,000000,6.25911,6.33459,6.1477,6.32998,264756.75493455,0
+AEF.US,D,20091113,000000,6.32998,6.32998,6.27476,6.31424,26827.826509386,0
+AEF.US,D,20091116,000000,6.45704,6.45704,6.36667,6.4096,111031.69509705,0
+AEF.US,D,20091117,000000,6.33882,6.44168,6.33882,6.38569,94956.865457929,0
+AEF.US,D,20091118,000000,6.33459,6.39433,6.29406,6.36197,63565.236752126,0
+AEF.US,D,20091119,000000,6.23125,6.27918,6.20725,6.25142,57308.360777163,0
+AEF.US,D,20091120,000000,6.18314,6.2229,6.12821,6.15587,47523.727138169,0
+AEF.US,D,20091123,000000,6.23452,6.40643,6.23452,6.25911,62168.919447678,0
+AEF.US,D,20091124,000000,6.30578,6.30578,6.19957,6.25469,35486.868048376,0
+AEF.US,D,20091125,000000,6.25469,6.2909,6.22741,6.25911,118591.17580569,0
+AEF.US,D,20091127,000000,6.09172,6.21109,6.07192,6.21109,16658.971330242,0
+AEF.US,D,20091130,000000,6.31424,6.31424,6.18314,6.24768,32841.049800351,0
+AEF.US,D,20091201,000000,6.25911,6.31116,6.23452,6.30262,22055.774155709,0
+AEF.US,D,20091202,000000,6.31116,6.36197,6.27082,6.3466,57445.805880957,0
+AEF.US,D,20091203,000000,6.36197,6.36667,6.32288,6.3466,29859.948799133,0
+AEF.US,D,20091204,000000,6.34189,6.36667,6.28648,6.3466,113709.79211944,0
+AEF.US,D,20091207,000000,6.32288,6.3539,6.30262,6.31116,76177.907526751,0
+AEF.US,D,20091208,000000,6.30262,6.31116,6.25911,6.28648,22704.473395582,0
+AEF.US,D,20091209,000000,6.33882,6.43034,6.29944,6.31116,30118.178994139,0
+AEF.US,D,20091210,000000,6.32288,6.40643,6.32288,6.37473,18587.367786496,0
+AEF.US,D,20091211,000000,6.45704,6.45704,6.40163,6.45291,9663.8485477826,0
+AEF.US,D,20091214,000000,6.52475,6.58929,6.51304,6.58929,31184.419799325,0
+AEF.US,D,20091215,000000,6.59275,6.59687,6.58045,6.59687,26463.388734176,0
+AEF.US,D,20091216,000000,6.62511,6.65988,6.58929,6.65651,48137.023851308,0
+AEF.US,D,20091217,000000,6.65219,6.65219,6.57229,6.60503,32025.750434667,0
+AEF.US,D,20091218,000000,6.58573,6.58573,6.45704,6.47778,43377.466507065,0
+AEF.US,D,20091221,000000,6.49824,6.49824,6.47778,6.49824,29530.913550659,0
+AEF.US,D,20091222,000000,6.52187,6.52187,6.29406,6.47778,41498.008837769,0
+AEF.US,D,20091223,000000,6.44705,6.48998,6.44705,6.47106,34554.948594624,0
+AEF.US,D,20091224,000000,6.45704,6.47778,6.44168,6.45022,37120.590532103,0
+AEF.US,D,20091228,000000,6.4942,6.53291,6.45704,6.49824,70766.527190276,0
+AEF.US,D,20091229,000000,6.54165,6.60023,6.44705,6.4655,40721.235751177,0
+AEF.US,D,20091230,000000,6.55327,6.58573,6.45291,6.53291,26822.620255455,0
+AEF.US,D,20091231,000000,6.60023,6.6132,6.4096,6.58929,24224.699543602,0
+AEF.US,D,20100104,000000,6.76369,6.80365,6.65988,6.67255,34491.43229666,0
+AEF.US,D,20100105,000000,6.73219,6.73632,6.65988,6.73632,105636.97477315,0
+AEF.US,D,20100106,000000,6.81575,6.81575,6.76023,6.76369,73606.018084554,0
+AEF.US,D,20100107,000000,6.84206,6.9551,6.81075,6.92225,61789.90416146,0
+AEF.US,D,20100108,000000,6.96268,7.06477,6.95788,7.02828,55640.277017488,0
+AEF.US,D,20100111,000000,7.13738,7.23793,7.13738,7.15793,72510.622257352,0
+AEF.US,D,20100112,000000,7.09772,7.13373,6.99889,7.0737,76720.39918642,0
+AEF.US,D,20100113,000000,7.10222,7.10598,6.99889,7.10598,48018.321261668,0
+AEF.US,D,20100114,000000,7.08186,7.16821,7.07889,7.14103,73851.753270124,0
+AEF.US,D,20100115,000000,7.10598,7.12931,7.07082,7.08436,104676.94154817,0
+AEF.US,D,20100119,000000,7.17714,7.22755,7.14391,7.21363,156338.59931115,0
+AEF.US,D,20100120,000000,7.12144,7.19683,7.10598,7.14103,121195.34402226,0
+AEF.US,D,20100121,000000,7.14103,7.14103,6.99889,7.00033,74636.856363005,0
+AEF.US,D,20100122,000000,6.97401,6.97401,6.73632,6.7829,142524.32512912,0
+AEF.US,D,20100125,000000,6.80365,6.84638,6.6809,6.79635,71329.843865672,0
+AEF.US,D,20100126,000000,6.71222,6.74352,6.6809,6.70444,389267.44146044,0
+AEF.US,D,20100127,000000,6.62857,6.63203,6.52936,6.56067,145521.04489214,0
+AEF.US,D,20100128,000000,6.40163,6.56883,6.2229,6.4655,282483.00832076,0
+AEF.US,D,20100129,000000,6.47106,6.57709,6.47106,6.49824,156321.93929857,0
+AEF.US,D,20100201,000000,6.51784,6.69166,6.51784,6.65988,132271.12863628,0
+AEF.US,D,20100202,000000,6.69964,6.72394,6.664,6.6883,162782.90042765,0
+AEF.US,D,20100203,000000,6.45704,6.69608,6.45704,6.60897,82685.724941215,0
+AEF.US,D,20100204,000000,6.51304,6.51304,6.3587,6.37473,88492.780576489,0
+AEF.US,D,20100205,000000,6.35063,6.36667,6.1043,6.30578,207127.6889152,0
+AEF.US,D,20100208,000000,6.24768,6.3466,6.15587,6.18314,74864.890285208,0
+AEF.US,D,20100209,000000,6.32998,6.40643,6.18314,6.38175,43253.557663494,0
+AEF.US,D,20100210,000000,6.44705,6.44705,6.35063,6.41305,49260.533449741,0
+AEF.US,D,20100211,000000,6.44168,6.53291,6.41843,6.52187,105276.70200109,0
+AEF.US,D,20100212,000000,6.45704,6.53772,6.44168,6.53772,45658.84697988,0
+AEF.US,D,20100216,000000,6.60503,6.69166,6.58929,6.69166,48157.848867034,0
+AEF.US,D,20100217,000000,6.6691,6.6809,6.59275,6.6809,41061.724758303,0
+AEF.US,D,20100218,000000,6.65988,6.67255,6.65219,6.67255,38110.820029888,0
+AEF.US,D,20100219,000000,6.58573,6.6809,6.56883,6.65988,53632.745501474,0
+AEF.US,D,20100222,000000,6.63203,6.69964,6.62857,6.6809,34372.72970702,0
+AEF.US,D,20100223,000000,6.65988,6.69964,6.63203,6.6495,68570.529281939,0
+AEF.US,D,20100224,000000,6.60897,6.61665,6.59275,6.60897,85415.884502931,0
+AEF.US,D,20100225,000000,6.58929,6.58929,6.49824,6.55327,54638.593761054,0
+AEF.US,D,20100226,000000,6.59687,6.64403,6.56557,6.64403,69057.834649934,0
+AEF.US,D,20100301,000000,6.50496,6.53291,6.25911,6.51304,443266.70723869,0
+AEF.US,D,20100302,000000,6.53291,6.62511,6.51304,6.62511,132853.18782583,0
+AEF.US,D,20100303,000000,6.70924,6.70924,6.56557,6.60897,121431.70795075,0
+AEF.US,D,20100304,000000,6.65988,6.65988,6.55327,6.60503,48209.91140635,0
+AEF.US,D,20100305,000000,6.65219,6.80643,6.55327,6.7829,104156.31615502,0
+AEF.US,D,20100308,000000,6.77137,6.90276,6.77137,6.80365,58419.37536616,0
+AEF.US,D,20100309,000000,6.77137,6.81921,6.77137,6.80643,113114.19666968,0
+AEF.US,D,20100310,000000,6.77963,6.80643,6.73632,6.73988,38644.981683267,0
+AEF.US,D,20100311,000000,6.72748,6.76369,6.62857,6.74352,54606.314986679,0
+AEF.US,D,20100312,000000,6.71222,6.76849,6.62511,6.75601,36847.782826088,0
+AEF.US,D,20100315,000000,6.74352,6.74775,6.65651,6.6691,51056.691056133,0
+AEF.US,D,20100316,000000,6.71568,6.71568,6.62857,6.64403,39460.281048951,0
+AEF.US,D,20100317,000000,6.64403,6.65651,6.60897,6.60897,52151.045632549,0
+AEF.US,D,20100318,000000,6.60897,6.63203,6.58929,6.58929,130523.90981685,0
+AEF.US,D,20100319,000000,6.57229,6.58045,6.40643,6.43034,125193.7470417,0
+AEF.US,D,20100322,000000,6.33882,6.40643,6.29944,6.36984,88399.068005721,0
+AEF.US,D,20100323,000000,6.3587,6.50976,6.30578,6.43034,68393.516648266,0
+AEF.US,D,20100324,000000,6.36197,6.51304,6.36197,6.41843,48698.258025131,0
+AEF.US,D,20100325,000000,6.42564,6.54847,6.42564,6.47778,68947.462066584,0
+AEF.US,D,20100326,000000,6.4942,6.64057,6.4942,6.51784,232325.95794401,0
+AEF.US,D,20100329,000000,6.58929,6.58929,6.51304,6.52187,195128.31485372,0
+AEF.US,D,20100330,000000,6.56883,6.57229,6.54434,6.56883,61901.317995596,0
+AEF.US,D,20100331,000000,6.56067,6.60503,6.56067,6.58929,35681.581945417,0
+AEF.US,D,20100401,000000,6.47778,6.85138,6.47778,6.70444,134376.53772622,0
+AEF.US,D,20100405,000000,6.72748,6.81575,6.72748,6.81575,184621.05316902,0
+AEF.US,D,20100406,000000,6.875,6.88451,6.83159,6.86578,182599.98539279,0
+AEF.US,D,20100407,000000,6.88,6.88,6.81921,6.86079,178515.15855808,0
+AEF.US,D,20100408,000000,6.86204,6.88,6.81921,6.81921,122329.26612855,0
+AEF.US,D,20100409,000000,6.6691,6.73632,6.58573,6.72394,94982.896727586,0
+AEF.US,D,20100412,000000,6.71568,6.76023,6.65988,6.69166,93980.172220365,0
+AEF.US,D,20100413,000000,6.72394,6.73632,6.62511,6.65651,103979.30352134,0
+AEF.US,D,20100414,000000,6.71568,6.84206,6.65988,6.65988,116790.85319615,0
+AEF.US,D,20100415,000000,6.64403,6.73632,6.60897,6.65651,64236.843509299,0
+AEF.US,D,20100416,000000,6.58929,6.58929,6.4096,6.58929,163892.87376586,0
+AEF.US,D,20100419,000000,6.57229,6.61665,6.49824,6.49824,46696.974013835,0
+AEF.US,D,20100420,000000,6.4942,6.56883,6.4942,6.52187,21289.413576981,0
+AEF.US,D,20100421,000000,6.60503,6.60503,6.50496,6.54434,33562.636595268,0
+AEF.US,D,20100422,000000,6.58573,6.62511,6.53772,6.62511,56759.621612776,0
+AEF.US,D,20100423,000000,6.67774,6.69474,6.64528,6.65786,43612.789184772,0
+AEF.US,D,20100426,000000,6.62857,6.73632,6.62857,6.71568,98521.066899482,0
+AEF.US,D,20100427,000000,6.6836,6.70924,6.60897,6.64057,43203.577625751,0
+AEF.US,D,20100428,000000,6.63702,6.63702,6.60023,6.6132,59372.119835639,0
+AEF.US,D,20100429,000000,6.65219,6.65988,6.60897,6.6495,56590.938985393,0
+AEF.US,D,20100430,000000,6.67582,6.70924,6.664,6.6836,29967.197630124,0
+AEF.US,D,20100503,000000,6.72394,6.80009,6.72394,6.79635,102616.30624205,0
+AEF.US,D,20100504,000000,6.79635,6.80643,6.64403,6.65988,152023.65605267,0
+AEF.US,D,20100505,000000,6.60023,6.69964,6.47778,6.58929,101757.27434335,0
+AEF.US,D,20100506,000000,6.57709,6.57709,5.33695,6.25911,288363.99276187,0
+AEF.US,D,20100507,000000,6.3587,6.4096,6.25911,6.31798,141277.9479379,0
+AEF.US,D,20100510,000000,6.54165,6.57229,6.45704,6.55327,133320.70942889,0
+AEF.US,D,20100511,000000,6.54847,6.65651,6.52475,6.60897,75183.513025821,0
+AEF.US,D,20100512,000000,6.59687,6.63203,6.51784,6.54165,182683.28545569,0
+AEF.US,D,20100513,000000,6.60897,6.62511,6.55327,6.5574,88622.936924779,0
+AEF.US,D,20100514,000000,6.55327,6.55327,6.4096,6.4655,371740.06697441,0
+AEF.US,D,20100517,000000,6.4655,6.49824,6.42237,6.45291,236142.14207585,0
+AEF.US,D,20100518,000000,6.46088,6.51304,6.39855,6.40643,81136.343771179,0
+AEF.US,D,20100519,000000,6.38175,6.39039,6.23452,6.31798,67246.058281747,0
+AEF.US,D,20100520,000000,6.1043,6.25469,6.10054,6.12821,224532.19580845,0
+AEF.US,D,20100521,000000,6.09172,6.11188,5.94871,6.0845,342521.52865965,0
+AEF.US,D,20100524,000000,6.1043,6.15884,6.08778,6.11188,97195.554648503,0
+AEF.US,D,20100525,000000,5.98041,6.02007,5.95687,5.98041,359998.92310793,0
+AEF.US,D,20100526,000000,5.99269,6.18314,5.99269,6.12821,117268.78730707,0
+AEF.US,D,20100527,000000,6.23452,6.30578,6.20293,6.30262,169565.6080497,0
+AEF.US,D,20100528,000000,6.32288,6.49824,6.28648,6.37473,106689.67931811,0
+AEF.US,D,20100601,000000,6.32998,6.32998,6.20293,6.20293,138738.33727008,0
+AEF.US,D,20100602,000000,6.17545,6.2909,6.17545,6.27082,114288.72755664,0
+AEF.US,D,20100603,000000,6.29406,6.32672,6.23913,6.24768,79747.315222236,0
+AEF.US,D,20100604,000000,6.20725,6.23913,6.18314,6.19131,132581.42137061,0
+AEF.US,D,20100607,000000,6.21109,6.22741,6.06127,6.10054,87657.697445866,0
+AEF.US,D,20100608,000000,6.11188,6.11188,5.95687,6.11188,116541.99425822,0
+AEF.US,D,20100609,000000,6.18314,6.21109,6.04043,6.17949,87029.823221718,0
+AEF.US,D,20100610,000000,6.21521,6.21521,6.15289,6.19957,71919.191810725,0
+AEF.US,D,20100611,000000,6.15289,6.32288,6.15289,6.31424,110514.19345625,0
+AEF.US,D,20100614,000000,6.31798,6.4655,6.31116,6.37791,95959.589965148,0
+AEF.US,D,20100615,000000,6.39855,6.50496,6.39855,6.50496,41835.374092534,0
+AEF.US,D,20100616,000000,6.50496,6.56883,6.45022,6.56883,68053.02764114,0
+AEF.US,D,20100617,000000,6.56883,6.58929,6.4847,6.58929,65653.985829473,0
+AEF.US,D,20100618,000000,6.64403,6.65651,6.57229,6.57229,45819.199600973,0
+AEF.US,D,20100621,000000,6.6883,6.74352,6.65651,6.6691,43677.346733524,0
+AEF.US,D,20100622,000000,6.65988,6.65988,6.54434,6.57229,26354.057401614,0
+AEF.US,D,20100623,000000,6.55327,6.55327,6.44705,6.50976,59391.903600578,0
+AEF.US,D,20100624,000000,6.50976,6.55327,6.45704,6.49824,64904.285263326,0
+AEF.US,D,20100625,000000,6.53772,6.54847,6.45022,6.53291,74318.233622394,0
+AEF.US,D,20100628,000000,6.58573,6.62021,6.4942,6.4942,66670.246596915,0
+AEF.US,D,20100629,000000,6.4847,6.4847,6.32998,6.35063,78212.511563209,0
+AEF.US,D,20100630,000000,6.36725,6.54232,6.36725,6.40038,69771.091438559,0
+AEF.US,D,20100701,000000,6.30262,6.40163,6.25142,6.36197,107164.48967668,0
+AEF.US,D,20100702,000000,6.35063,6.41305,6.35063,6.39855,79447.434995777,0
+AEF.US,D,20100706,000000,6.4847,6.4847,6.4096,6.43034,146960.05347882,0
+AEF.US,D,20100707,000000,6.50976,6.60503,6.43755,6.59687,89445.525045967,0
+AEF.US,D,20100708,000000,6.60897,6.6836,6.60897,6.6809,141687.15949692,0
+AEF.US,D,20100709,000000,6.50084,6.64403,6.48048,6.56883,180851.72532256,0
+AEF.US,D,20100712,000000,6.6132,6.62857,6.4942,6.55327,39165.607076425,0
+AEF.US,D,20100713,000000,6.60897,6.61665,6.58045,6.59275,64057.748374053,0
+AEF.US,D,20100714,000000,6.59275,6.65651,6.58929,6.65219,39014.625712409,0
+AEF.US,D,20100715,000000,6.62511,6.65988,6.58929,6.60897,94584.097676427,0
+AEF.US,D,20100716,000000,6.63702,6.63702,6.4847,6.4847,33692.792943556,0
+AEF.US,D,20100719,000000,6.52475,6.64403,6.52475,6.6132,90890.781137371,0
+AEF.US,D,20100720,000000,6.60503,6.69166,6.54434,6.63203,114140.86994498,0
+AEF.US,D,20100721,000000,6.69608,6.82708,6.69608,6.76369,156490.62192596,0
+AEF.US,D,20100722,000000,6.83505,6.93925,6.83505,6.8993,128423.70698086,0
+AEF.US,D,20100723,000000,6.92638,6.95788,6.88451,6.9428,121625.38059701,0
+AEF.US,D,20100726,000000,6.98131,7.03836,6.95788,7.03836,135780.14378617,0
+AEF.US,D,20100727,000000,7.10598,7.14391,7.00475,7.05373,58491.221670417,0
+AEF.US,D,20100728,000000,7.05373,7.05373,6.95788,6.97824,67762.518671759,0
+AEF.US,D,20100729,000000,7.01359,7.03347,6.90276,6.95788,67999.923851038,0
+AEF.US,D,20100730,000000,6.95078,7.02607,6.90718,7.01359,62153.300685884,0
+AEF.US,D,20100802,000000,7.01954,7.13373,7.01954,7.10818,73437.335457171,0
+AEF.US,D,20100803,000000,7.12144,7.15793,7.10222,7.14909,42295.606940085,0
+AEF.US,D,20100804,000000,7.15793,7.26943,7.13373,7.18059,103717.94957397,0
+AEF.US,D,20100805,000000,7.16821,7.24869,7.16437,7.21805,41320.996204095,0
+AEF.US,D,20100806,000000,7.20855,7.25253,7.16312,7.25253,72471.054727472,0
+AEF.US,D,20100809,000000,7.28336,7.34348,7.26357,7.34348,72158.679491578,0
+AEF.US,D,20100810,000000,7.29709,7.33608,7.20855,7.32426,56198.387438953,0
+AEF.US,D,20100811,000000,7.24081,7.24513,7.12556,7.15793,125264.55209517,0
+AEF.US,D,20100812,000000,7.14391,7.17714,7.02828,7.15351,73742.421937562,0
+AEF.US,D,20100813,000000,7.16821,7.25627,7.16821,7.24081,84310.076167865,0
+AEF.US,D,20100816,000000,7.26943,7.3404,7.25627,7.3404,38743.900507967,0
+AEF.US,D,20100817,000000,7.42866,7.45546,7.32715,7.41521,68434.125428932,0
+AEF.US,D,20100818,000000,7.452,7.452,7.39917,7.44239,83303.186657499,0
+AEF.US,D,20100819,000000,7.44749,7.4592,7.30314,7.35577,76355.96141121,0
+AEF.US,D,20100820,000000,7.32715,7.44239,7.24513,7.43807,83698.861956299,0
+AEF.US,D,20100823,000000,8.08758,8.08758,7.91452,7.93228,78013.632663023,0
+AEF.US,D,20100824,000000,7.84883,7.92892,7.84057,7.90444,135300.12717368,0
+AEF.US,D,20100825,000000,7.89224,7.90021,7.79659,7.82847,62455.263413915,0
+AEF.US,D,20100826,000000,7.82434,7.88802,7.76893,7.80907,68063.440149003,0
+AEF.US,D,20100827,000000,7.86929,7.94862,7.84883,7.93228,77113.991983647,0
+AEF.US,D,20100830,000000,7.89224,7.95562,7.74962,7.92057,61355.702583567,0
+AEF.US,D,20100831,000000,7.88946,7.98617,7.85392,7.9537,33974.971906648,0
+AEF.US,D,20100901,000000,8.02775,8.19034,7.95822,8.19034,121610.803086,0
+AEF.US,D,20100902,000000,8.25104,8.25517,8.10381,8.17065,78134.417754235,0
+AEF.US,D,20100903,000000,8.17065,8.31376,8.17065,8.28244,109049.1535999,0
+AEF.US,D,20100907,000000,8.33027,8.33027,8.19034,8.25104,106826.08317113,0
+AEF.US,D,20100908,000000,8.30069,8.41709,8.25517,8.3877,96080.375056362,0
+AEF.US,D,20100909,000000,8.50919,8.55721,8.45848,8.48336,164014.70010786,0
+AEF.US,D,20100910,000000,8.30943,8.44619,8.30943,8.39587,137280.58616924,0
+AEF.US,D,20100913,000000,8.47183,8.52974,8.42939,8.51994,133517.5058275,0
+AEF.US,D,20100914,000000,8.51994,8.53608,8.47183,8.51111,85312.800675086,0
+AEF.US,D,20100915,000000,8.4967,8.55471,8.49152,8.5405,67955.150067227,0
+AEF.US,D,20100916,000000,8.52974,8.55721,8.50573,8.50573,83931.060881646,0
+AEF.US,D,20100917,000000,8.48336,8.55913,8.45848,8.54578,58240.280230915,0
+AEF.US,D,20100920,000000,8.57959,8.64902,8.57959,8.60359,72689.717392598,0
+AEF.US,D,20100921,000000,8.60014,8.60014,8.45848,8.53224,84444.397519299,0
+AEF.US,D,20100922,000000,8.54578,8.59121,8.51111,8.55913,128864.15606347,0
+AEF.US,D,20100923,000000,8.54578,8.60014,8.50573,8.56355,83109.514011244,0
+AEF.US,D,20100924,000000,8.64451,8.669,8.567,8.60359,82006.829428538,0
+AEF.US,D,20100927,000000,8.64451,8.76321,8.64451,8.75774,86520.65158721,0
+AEF.US,D,20100928,000000,8.79951,8.99322,8.71874,8.92138,215017.2461231,0
+AEF.US,D,20100929,000000,8.92878,9.11174,8.92878,9.11174,175948.47536981,0
+AEF.US,D,20100930,000000,9.21007,9.29843,8.94328,9.05248,242344.87300992,0
+AEF.US,D,20101001,000000,9.06938,9.0957,8.97344,9.03547,179604.30688055,0
+AEF.US,D,20101004,000000,9.09099,9.3378,8.98938,9.05719,287843.36736872,0
+AEF.US,D,20101005,000000,9.14478,9.53372,9.09099,9.14093,270525.28429074,0
+AEF.US,D,20101006,000000,9.11174,9.20335,9.11174,9.14093,159052.09886029,0
+AEF.US,D,20101007,000000,9.16014,9.21776,8.98467,9.03547,139863.92937009,0
+AEF.US,D,20101008,000000,9.09099,9.1515,9.01665,9.1515,125502.99852524,0
+AEF.US,D,20101011,000000,9.20719,9.29939,9.16014,9.19471,123821.37850534,0
+AEF.US,D,20101012,000000,9.21007,9.22833,9.14093,9.18799,85661.619688501,0
+AEF.US,D,20101013,000000,9.31764,9.73828,9.25137,9.61824,189540.96313435,0
+AEF.US,D,20101014,000000,9.74116,9.74116,9.1515,9.19855,391035.4852956,0
+AEF.US,D,20101015,000000,9.25137,9.25137,9.11644,9.13612,179944.79588768,0
+AEF.US,D,20101018,000000,9.17646,9.17646,8.98093,9.0957,194616.01946685,0
+AEF.US,D,20101019,000000,8.99793,9.09099,8.74324,8.84571,170953.59534786,0
+AEF.US,D,20101020,000000,8.75044,9.09099,8.75044,8.96969,135029.40196923,0
+AEF.US,D,20101021,000000,9.09099,9.09099,8.96306,8.96306,197643.97675346,0
+AEF.US,D,20101022,000000,8.96306,9.05719,8.96306,9.02137,105860.84369221,0
+AEF.US,D,20101025,000000,9.11644,9.12556,9.0374,9.05151,86189.533837163,0
+AEF.US,D,20101026,000000,9.05151,9.08724,8.83283,8.90938,112386.36237004,0
+AEF.US,D,20101027,000000,8.87711,8.98093,8.78943,8.9334,78445.751739343,0
+AEF.US,D,20101028,000000,9.01387,9.01387,8.80787,8.88172,81550.761584132,0
+AEF.US,D,20101029,000000,8.82727,8.96777,8.82727,8.96306,56868.952945339,0
+AEF.US,D,20101101,000000,8.92878,9.19087,8.91399,9.10414,70656.154606926,0
+AEF.US,D,20101102,000000,9.07313,9.17934,9.00167,9.13612,102462.20112568,0
+AEF.US,D,20101103,000000,9.17646,9.23889,9.11174,9.23889,88115.847791843,0
+AEF.US,D,20101104,000000,9.42713,9.71332,9.37142,9.60575,226667.80117118,0
+AEF.US,D,20101105,000000,9.65473,9.8996,9.65473,9.87276,168422.31468634,0
+AEF.US,D,20101108,000000,9.86119,10.5556,9.86119,10.229,349477.08391222,0
+AEF.US,D,20101109,000000,10.2588,10.5268,10.2588,10.4326,213391.85364567,0
+AEF.US,D,20101110,000000,10.3798,10.3798,9.93713,10.0494,200781.26537262,0
+AEF.US,D,20101111,000000,10.0196,10.1638,9.61824,9.72868,215215.0837725,0
+AEF.US,D,20101112,000000,9.64321,9.7066,9.3378,9.40695,225048.65619846,0
+AEF.US,D,20101115,000000,9.40311,9.46266,9.16398,9.35318,162126.91243228,0
+AEF.US,D,20101116,000000,9.18799,9.3378,8.78943,8.98093,275827.33329464,0
+AEF.US,D,20101117,000000,8.97344,9.65953,8.94424,9.26386,152503.67266516,0
+AEF.US,D,20101118,000000,9.37718,9.40887,9.30708,9.38102,122003.35463244,0
+AEF.US,D,20101119,000000,9.38583,9.51644,9.34357,9.44825,44187.559618818,0
+AEF.US,D,20101122,000000,9.50588,9.54814,9.47034,9.52892,87737.873756412,0
+AEF.US,D,20101123,000000,9.41848,9.42425,9.3378,9.3378,104772.73662051,0
+AEF.US,D,20101124,000000,9.4156,9.52892,9.34646,9.49531,104890.39795936,0
+AEF.US,D,20101126,000000,9.4761,9.63361,9.37142,9.42713,64905.326514113,0
+AEF.US,D,20101129,000000,9.37718,9.42713,9.24753,9.35126,62920.702515397,0
+AEF.US,D,20101130,000000,9.25713,9.31476,9.19471,9.28019,57629.066019348,0
+AEF.US,D,20101201,000000,9.30708,9.42425,9.27923,9.35318,116290.01156793,0
+AEF.US,D,20101202,000000,9.35318,9.43097,9.3378,9.37622,94571.602666991,0
+AEF.US,D,20101203,000000,9.35606,9.41848,9.35606,9.41848,22064.104161999,0
+AEF.US,D,20101206,000000,9.41848,9.59615,9.4156,9.45977,85478.35955011,0
+AEF.US,D,20101207,000000,9.62977,9.79111,9.47418,9.47418,153845.84492871,0
+AEF.US,D,20101208,000000,9.62977,9.83435,9.51644,9.70179,190860.22788061,0
+AEF.US,D,20101209,000000,9.84395,9.98034,9.59903,9.62593,249518.04967685,0
+AEF.US,D,20101210,000000,9.72868,9.75654,9.43865,9.45017,297904.97371687,0
+AEF.US,D,20101213,000000,9.51068,9.69603,9.40887,9.40887,289607.24620072,0
+AEF.US,D,20101214,000000,9.09099,9.26386,8.87346,9.05151,420978.73415764,0
+AEF.US,D,20101215,000000,9.07879,9.17934,8.86511,9.17934,137537.77511346,0
+AEF.US,D,20101216,000000,9.08724,9.333,9.07879,9.27154,129035.96244321,0
+AEF.US,D,20101217,000000,8.98467,9.05901,8.90938,8.94242,208779.1126623,0
+AEF.US,D,20101220,000000,8.84571,8.92878,8.7658,8.86232,102782.90636787,0
+AEF.US,D,20101221,000000,8.80326,8.88172,8.7658,8.83745,126521.34179426,0
+AEF.US,D,20101222,000000,8.72508,8.8605,8.48336,8.55721,377814.72406176,0
+AEF.US,D,20101223,000000,8.58304,8.75044,8.54578,8.58304,191885.85990514,0
+AEF.US,D,20101227,000000,8.75044,8.75044,8.48086,8.48691,98993.794756469,0
+AEF.US,D,20101228,000000,8.47183,8.48691,8.25517,8.34342,235716.27050425,0
+AEF.US,D,20101229,000000,8.41709,8.58304,8.28772,8.56182,98383.621795688,0
+AEF.US,D,20101230,000000,8.60359,8.85493,8.60359,8.7052,183923.41514219,0
+AEF.US,D,20101231,000000,8.83553,9.5366,8.78568,9.01291,324443.33250766,0
+AEF.US,D,20110103,000000,9.0374,9.0374,8.70693,8.84293,371048.6764523,0
+AEF.US,D,20110104,000000,8.70424,8.70424,8.48336,8.53608,569755.77025858,0
+AEF.US,D,20110105,000000,8.57517,8.61368,8.30501,8.3877,488981.78176104,0
+AEF.US,D,20110106,000000,8.41709,8.41709,8.28955,8.30069,124116.05247787,0
+AEF.US,D,20110107,000000,8.34342,8.34342,7.90876,7.97205,324075.77098009,0
+AEF.US,D,20110110,000000,7.94054,8.01863,7.88802,7.9684,176295.21188166,0
+AEF.US,D,20110111,000000,8.07222,8.07222,7.68192,7.89224,411348.20563502,0
+AEF.US,D,20110112,000000,7.97205,8.11207,7.92892,8.05954,190108.4448129,0
+AEF.US,D,20110113,000000,8.01863,8.30501,8.01863,8.19034,134524.39533787,0
+AEF.US,D,20110114,000000,8.24671,8.24671,8.12658,8.21723,89994.264210354,0
+AEF.US,D,20110118,000000,8.25104,8.26592,8.18593,8.21723,255460.46791434,0
+AEF.US,D,20110119,000000,8.29723,8.29723,8.11908,8.13108,68465.362952521,0
+AEF.US,D,20110120,000000,8.14616,8.17411,7.94862,7.97781,133045.81922131,0
+AEF.US,D,20110121,000000,7.98617,8.11486,7.9684,7.99941,51876.155424962,0
+AEF.US,D,20110124,000000,8.01103,8.20235,7.99203,8.09286,103513.86441986,0
+AEF.US,D,20110125,000000,8.08758,8.22251,7.99941,8.13762,90237.916894352,0
+AEF.US,D,20110126,000000,8.13339,8.29723,8.13339,8.23385,93008.685236734,0
+AEF.US,D,20110127,000000,8.26592,8.31376,8.18593,8.23385,75338.659392982,0
+AEF.US,D,20110128,000000,8.22771,8.27015,7.9684,7.99941,166123.23295015,0
+AEF.US,D,20110131,000000,7.97848,8.01431,7.87342,7.96686,210118.1611735,0
+AEF.US,D,20110201,000000,7.99203,8.08758,7.91376,8.08758,178552.64358639,0
+AEF.US,D,20110202,000000,8.01431,8.07222,7.91376,7.91376,153690.69856155,0
+AEF.US,D,20110203,000000,7.95822,7.95822,7.75663,7.84057,187026.34248541,0
+AEF.US,D,20110204,000000,7.82847,7.92364,7.79255,7.88052,176636.74213956,0
+AEF.US,D,20110207,000000,7.88052,8.02362,7.87447,7.93228,103985.55102606,0
+AEF.US,D,20110208,000000,7.94862,8.00441,7.93228,7.9346,112584.20001945,0
+AEF.US,D,20110209,000000,7.90876,7.92892,7.79005,7.80907,141543.46688842,0
+AEF.US,D,20110210,000000,7.75663,7.9346,7.59059,7.9346,198991.35527095,0
+AEF.US,D,20110211,000000,7.89541,8.11207,7.87447,8.07922,76322.641386048,0
+AEF.US,D,20110214,000000,8.11207,8.20695,8.08422,8.18593,62624.987292085,0
+AEF.US,D,20110215,000000,8.24671,8.24671,8.02775,8.07922,69528.480005348,0
+AEF.US,D,20110216,000000,8.08758,8.15778,8.04792,8.06395,70846.703500822,0
+AEF.US,D,20110218,000000,8.09286,8.14914,8.06655,8.10708,44897.692655084,0
+AEF.US,D,20110222,000000,7.94391,8.08758,7.82434,7.8326,150936.59023175,0
+AEF.US,D,20110223,000000,7.73618,7.78026,7.32081,7.56686,855352.11843043,0
+AEF.US,D,20110224,000000,7.55092,7.65647,7.4666,7.51136,162984.90308019,0
+AEF.US,D,20110225,000000,7.60653,7.75519,7.60653,7.62909,137257.67865195,0
+AEF.US,D,20110228,000000,7.74588,7.90943,7.6557,7.8472,114409.51264785,0
+AEF.US,D,20110301,000000,7.78909,7.84143,7.67126,7.73262,96709.290531295,0
+AEF.US,D,20110302,000000,7.73618,7.88946,7.69536,7.80389,113936.78479087,0
+AEF.US,D,20110303,000000,7.91106,8.09114,7.91106,8.0071,185784.13029734,0
+AEF.US,D,20110304,000000,8.0749,8.08422,7.95303,8.0071,31254.183602008,0
+AEF.US,D,20110307,000000,8.06395,8.06395,7.84883,7.87342,68162.358973704,0
+AEF.US,D,20110308,000000,7.86429,8.0071,7.84566,8.0071,78710.229439067,0
+AEF.US,D,20110309,000000,7.92892,7.98617,7.66155,7.7261,166390.83440223,0
+AEF.US,D,20110310,000000,7.62843,7.86602,7.60883,7.74732,125180.21078148,0
+AEF.US,D,20110311,000000,7.75222,7.94727,7.67817,7.86996,117706.11263733,0
+AEF.US,D,20110314,000000,8.05954,8.21723,7.95303,8.09286,409502.06799089,0
+AEF.US,D,20110315,000000,8.0071,8.13108,7.86929,8.03437,254518.13595272,0
+AEF.US,D,20110316,000000,8.01863,8.14616,7.88802,7.88802,201209.21944579,0
+AEF.US,D,20110317,000000,8.01939,8.17411,7.91788,7.91788,116031.78137293,0
+AEF.US,D,20110318,000000,8.34342,8.34342,7.94727,7.97781,250404.154096,0
+AEF.US,D,20110321,000000,8.22347,8.42409,8.17065,8.42409,238896.25040565,0
+AEF.US,D,20110322,000000,8.42755,8.61723,8.42409,8.58842,158099.35439081,0
+AEF.US,D,20110323,000000,8.61175,8.82265,8.54578,8.82265,291801.16160749,0
+AEF.US,D,20110324,000000,8.82265,9.04307,8.77282,8.9574,303016.47382688,0
+AEF.US,D,20110325,000000,8.97997,9.05997,8.86232,9.01665,182323.01268363,0
+AEF.US,D,20110328,000000,9.07879,9.07879,8.86511,8.86511,114963.45806617,0
+AEF.US,D,20110329,000000,9.02607,9.17262,8.81065,9.02607,213472.02995621,0
+AEF.US,D,20110330,000000,9.10232,9.10232,8.84205,8.87711,147802.42536494,0
+AEF.US,D,20110331,000000,8.8605,9.02521,8.63087,8.63087,280129.78154369,0
+AEF.US,D,20110401,000000,8.63903,8.7151,8.49152,8.51994,338559.56941772,0
+AEF.US,D,20110404,000000,8.67524,8.79221,8.56441,8.73412,196996.31876436,0
+AEF.US,D,20110405,000000,8.8023,8.94712,8.70424,8.82265,369313.95264229,0
+AEF.US,D,20110406,000000,8.97526,9.08724,8.88172,9.06938,238943.10669103,0
+AEF.US,D,20110407,000000,9.10232,9.10703,8.90016,9.00167,329904.69288187,0
+AEF.US,D,20110408,000000,9.04307,9.05719,8.87154,8.96499,126538.00180684,0
+AEF.US,D,20110411,000000,9.01387,9.01387,8.82995,8.87154,111748.07563803,0
+AEF.US,D,20110412,000000,8.90016,8.90573,8.54126,8.55817,333272.09792482,0
+AEF.US,D,20110413,000000,8.66804,8.86232,8.61175,8.68888,156918.57599913,0
+AEF.US,D,20110414,000000,8.67524,8.76408,8.56796,8.66804,120391.49841522,0
+AEF.US,D,20110415,000000,8.74862,8.87154,8.69973,8.7755,143612.43220082,0
+AEF.US,D,20110418,000000,8.7755,8.7755,8.56441,8.70693,127763.55398233,0
+AEF.US,D,20110419,000000,8.66074,8.79865,8.58842,8.76859,140998.89272717,0
+AEF.US,D,20110420,000000,8.83649,8.89747,8.64259,8.74862,190240.68366276,0
+AEF.US,D,20110421,000000,8.94712,8.94712,8.74324,8.82265,79136.101010669,0
+AEF.US,D,20110425,000000,8.82265,8.88633,8.74324,8.86511,106146.14640766,0
+AEF.US,D,20110426,000000,8.88633,8.94328,8.78299,8.92138,174247.07158497,0
+AEF.US,D,20110427,000000,8.92696,8.92696,8.8023,8.85397,58506.840432211,0
+AEF.US,D,20110428,000000,8.89363,8.92696,8.64259,8.92138,43533.654125012,0
+AEF.US,D,20110429,000000,8.92042,9.06842,8.88902,9.02521,84800.505288219,0
+AEF.US,D,20110502,000000,9.10232,9.10232,8.98852,9.06938,64853.263974797,0
+AEF.US,D,20110503,000000,9.02895,9.03547,8.90573,8.97526,77656.483643317,0
+AEF.US,D,20110504,000000,8.90016,8.94712,8.80691,8.84935,74285.954848018,0
+AEF.US,D,20110505,000000,8.85954,8.94712,8.74324,8.94712,85069.147991088,0
+AEF.US,D,20110506,000000,9.04307,9.04863,8.83283,8.96777,82567.022351574,0
+AEF.US,D,20110509,000000,8.97526,9.02607,8.92138,9.02137,72692.841144957,0
+AEF.US,D,20110510,000000,9.02137,9.06938,8.99601,9.04863,77978.230136288,0
+AEF.US,D,20110511,000000,9.07505,9.07505,8.93954,8.97152,33733.401724222,0
+AEF.US,D,20110512,000000,8.92878,9.07879,8.90573,9.06371,66673.370349274,0
+AEF.US,D,20110513,000000,9.03547,9.06938,8.99601,9.01665,47478.953354357,0
+AEF.US,D,20110516,000000,8.91495,9.01387,8.88633,8.88633,114191.89123351,0
+AEF.US,D,20110517,000000,8.87154,8.9574,8.84571,8.85954,242288.64546746,0
+AEF.US,D,20110518,000000,8.84935,8.94712,8.84935,8.85954,224320.82189882,0
+AEF.US,D,20110519,000000,8.86511,8.9186,8.74324,8.75495,63119.581415583,0
+AEF.US,D,20110520,000000,8.74324,8.79865,8.66804,8.7296,59926.065253958,0
+AEF.US,D,20110523,000000,8.70693,8.71874,8.63259,8.6471,83756.130749545,0
+AEF.US,D,20110524,000000,8.65536,8.76859,8.50132,8.62453,152023.65605267,0
+AEF.US,D,20110525,000000,8.60801,8.70424,8.58842,8.66448,44889.362648794,0
+AEF.US,D,20110526,000000,8.64259,8.78299,8.64259,8.74862,48545.194159543,0
+AEF.US,D,20110527,000000,8.7755,8.87433,8.7755,8.84571,51530.460163906,0
+AEF.US,D,20110531,000000,8.88537,8.91582,8.82361,8.8798,50168.504135407,0
+AEF.US,D,20110601,000000,8.84935,8.86511,8.74045,8.82265,77806.423756546,0
+AEF.US,D,20110602,000000,8.81527,8.85397,8.75495,8.82265,75638.53961944,0
+AEF.US,D,20110603,000000,8.78847,8.90938,8.70424,8.89747,70332.325612382,0
+AEF.US,D,20110606,000000,8.85397,8.87711,8.7296,8.74324,57888.33746514,0
+AEF.US,D,20110607,000000,8.78203,8.84571,8.66804,8.7369,64900.120260181,0
+AEF.US,D,20110608,000000,8.66448,8.7052,8.6471,8.66074,63767.239404671,0
+AEF.US,D,20110609,000000,8.669,8.82535,8.669,8.79769,84766.14401227,0
+AEF.US,D,20110610,000000,8.7052,8.80969,8.66074,8.74141,75832.212265694,0
+AEF.US,D,20110613,000000,8.74045,8.78847,8.62175,8.66448,66111.094924665,0
+AEF.US,D,20110614,000000,8.7151,8.77838,8.70424,8.76408,49739.508811445,0
+AEF.US,D,20110615,000000,8.75044,8.75044,8.58141,8.66448,52995.50002025,0
+AEF.US,D,20110616,000000,8.60091,8.74141,8.60091,8.74141,67573.011028649,0
+AEF.US,D,20110617,000000,8.75044,8.81527,8.53156,8.543,241619.12121186,0
+AEF.US,D,20110620,000000,8.56624,8.56624,8.29464,8.40028,219638.31711277,0
+AEF.US,D,20110621,000000,8.41709,8.69426,8.41181,8.63807,59180.529690956,0
+AEF.US,D,20110622,000000,8.6979,8.80969,8.6979,8.71336,49933.1814577,0
+AEF.US,D,20110623,000000,8.6471,8.80143,8.56624,8.7369,35618.065647451,0
+AEF.US,D,20110624,000000,8.72412,8.82995,8.72412,8.79769,34288.388393328,0
+AEF.US,D,20110627,000000,8.82995,8.92504,8.74141,8.82265,86241.596376478,0
+AEF.US,D,20110628,000000,8.84571,8.92042,8.77089,8.87807,49060.613298768,0
+AEF.US,D,20110629,000000,8.8992,8.95087,8.78761,8.8919,84107.032264534,0
+AEF.US,D,20110630,000000,8.93954,9.02895,8.85493,9.02895,52934.066223857,0
+AEF.US,D,20110701,000000,9.02991,9.0374,8.8992,8.96777,98290.950475706,0
+AEF.US,D,20110705,000000,8.92504,8.92504,8.73238,8.75044,149342.43527791,0
+AEF.US,D,20110706,000000,8.8605,8.8992,8.75044,8.83283,93361.669253295,0
+AEF.US,D,20110707,000000,8.8992,8.96028,8.83283,8.90381,63976.53081272,0
+AEF.US,D,20110708,000000,8.83283,8.9452,8.77089,8.9452,57103.23437226,0
+AEF.US,D,20110711,000000,8.90381,8.90381,8.75044,8.78761,58440.200381887,0
+AEF.US,D,20110712,000000,8.75774,8.86328,8.75044,8.84571,29704.802431973,0
+AEF.US,D,20110713,000000,8.87519,8.96028,8.80691,8.82995,53050.686311925,0
+AEF.US,D,20110714,000000,8.82535,8.90842,8.79125,8.84293,46040.986018457,0
+AEF.US,D,20110715,000000,8.8605,8.95558,8.8605,8.93772,64418.021146117,0
+AEF.US,D,20110718,000000,8.91582,8.97526,8.85031,8.90381,73869.454533492,0
+AEF.US,D,20110719,000000,8.98852,8.98852,8.81527,8.86789,68692.355623938,0
+AEF.US,D,20110720,000000,8.85493,8.91582,8.72786,8.7755,80653.203406329,0
+AEF.US,D,20110721,000000,8.74592,8.87154,8.74592,8.80969,58025.782568934,0
+AEF.US,D,20110722,000000,8.77089,8.77089,8.62453,8.669,142134.89733504,0
+AEF.US,D,20110725,000000,8.66804,8.71692,8.60359,8.66448,111121.24266467,0
+AEF.US,D,20110726,000000,8.70424,8.75044,8.55644,8.68523,83914.400869065,0
+AEF.US,D,20110727,000000,8.62453,8.63259,8.41709,8.43812,107053.07584254,0
+AEF.US,D,20110728,000000,8.38857,8.5039,8.11486,8.30943,299372.09607478,0
+AEF.US,D,20110729,000000,8.34862,8.44887,8.1454,8.28062,197967.80574799,0
+AEF.US,D,20110801,000000,8.43812,8.43812,8.33372,8.39461,112259.32977411,0
+AEF.US,D,20110802,000000,8.37637,8.39673,8.20878,8.20878,140621.95994252,0
+AEF.US,D,20110803,000000,8.20975,8.29099,7.96782,8.1527,158218.05698046,0
+AEF.US,D,20110804,000000,8.08345,8.12226,7.60499,7.61815,313553.93178438,0
+AEF.US,D,20110805,000000,7.73704,7.77056,6.99975,7.39179,537363.49954713,0
+AEF.US,D,20110808,000000,7.04653,7.08379,6.69608,6.71644,348907.51973211,0
+AEF.US,D,20110809,000000,6.77137,7.30832,6.77137,7.22458,303929.65076648,0
+AEF.US,D,20110810,000000,7.16312,7.57522,6.97824,7.49589,129504.52529705,0
+AEF.US,D,20110811,000000,7.73493,8.12494,7.49589,7.90021,145105.58582839,0
+AEF.US,D,20110812,000000,7.98299,8.04052,7.89224,7.98617,101334.5265241,0
+AEF.US,D,20110815,000000,8.04052,8.04052,7.92538,8.00767,64398.237381177,0
+AEF.US,D,20110816,000000,7.99625,7.99625,7.75519,7.78823,69760.678930696,0
+AEF.US,D,20110817,000000,7.78362,7.90021,7.71582,7.82107,144404.82404921,0
+AEF.US,D,20110818,000000,7.69978,7.69978,7.40417,7.54266,127597.99510731,0
+AEF.US,D,20110819,000000,7.38007,7.58377,7.37037,7.43653,68606.97305946,0
+AEF.US,D,20110822,000000,7.52874,7.67126,7.43653,7.49954,69075.535913301,0
+AEF.US,D,20110823,000000,7.55889,7.70996,7.52874,7.70996,98585.624448233,0
+AEF.US,D,20110824,000000,7.70996,7.79255,7.57205,7.79255,128735.04096596,0
+AEF.US,D,20110825,000000,7.84221,7.88398,7.62141,7.75078,112917.40027106,0
+AEF.US,D,20110826,000000,7.63659,7.87342,7.63659,7.75308,88929.064655954,0
+AEF.US,D,20110829,000000,7.81695,7.90444,7.77613,7.86698,48086.002562778,0
+AEF.US,D,20110830,000000,7.90444,8.06395,7.87879,8.06395,106309.62278112,0
+AEF.US,D,20110831,000000,8.18957,8.42679,8.09363,8.3538,132708.45396654,0
+AEF.US,D,20110901,000000,8.27543,8.4967,8.27543,8.41709,91793.545569105,0
+AEF.US,D,20110902,000000,8.32854,8.3538,8.25373,8.25373,35107.852762157,0
+AEF.US,D,20110906,000000,8.15174,8.16806,7.93142,8.06905,122592.7025775,0
+AEF.US,D,20110907,000000,8.17939,8.48336,8.1454,8.47894,133232.20311205,0
+AEF.US,D,20110908,000000,8.52974,8.56355,8.4338,8.46376,51434.665091565,0
+AEF.US,D,20110909,000000,8.44887,8.49228,8.16806,8.17488,145486.68361619,0
+AEF.US,D,20110912,000000,8.10036,8.37637,8.06905,8.3538,132877.13659392,0
+AEF.US,D,20110913,000000,8.3538,8.37109,8.25373,8.29541,174108.5852304,0
+AEF.US,D,20110914,000000,8.38857,8.51111,8.18957,8.23385,211673.78984825,0
+AEF.US,D,20110915,000000,8.34054,8.46376,8.27015,8.40825,157997.31181375,0
+AEF.US,D,20110916,000000,8.41709,8.5039,8.40825,8.43908,302431.29088497,0
+AEF.US,D,20110919,000000,8.58583,8.87615,8.51111,8.82995,166248.18304451,0
+AEF.US,D,20110920,000000,8.82727,8.96777,8.66804,8.68523,121839.87825899,0
+AEF.US,D,20110921,000000,8.63087,8.63087,8.35985,8.39941,71478.742728114,0
+AEF.US,D,20110922,000000,8.3225,8.3225,7.00609,7.21363,865547.00487922,0
+AEF.US,D,20110923,000000,7.22535,7.22535,6.51726,6.56969,614875.24933115,0
+AEF.US,D,20110926,000000,6.65085,6.70924,6.36513,6.62367,582875.53016614,0
+AEF.US,D,20110927,000000,6.77963,6.88451,6.62367,6.73594,506748.64392791,0
+AEF.US,D,20110928,000000,6.67774,6.75236,6.51178,6.5574,119039.95489459,0
+AEF.US,D,20110929,000000,6.71702,6.73114,6.31586,6.441,188808.96383158,0
+AEF.US,D,20110930,000000,6.33402,6.4362,6.16365,6.31174,167917.30805497,0
+AEF.US,D,20111003,000000,6.35591,6.35591,5.96369,5.99923,287313.37071847,0
+AEF.US,D,20111004,000000,5.95073,5.95073,5.50424,5.8521,553006.21010993,0
+AEF.US,D,20111005,000000,5.88782,5.99087,5.69172,5.95524,259467.20094008,0
+AEF.US,D,20111006,000000,5.97743,6.27601,5.96811,6.2398,253768.43538657,0
+AEF.US,D,20111007,000000,6.34813,6.53502,6.24422,6.35207,175427.84997665,0
+AEF.US,D,20111010,000000,6.49882,6.67303,6.4096,6.61051,231278.45965298,0
+AEF.US,D,20111011,000000,6.664,6.73114,6.54722,6.68638,204547.46946671,0
+AEF.US,D,20111012,000000,6.77963,6.87346,6.7442,6.86079,232743.49950932,0
+AEF.US,D,20111013,000000,6.76215,6.87346,6.68638,6.8678,60131.191658862,0
+AEF.US,D,20111014,000000,6.96355,7.07082,6.90074,6.96806,90337.876969838,0
+AEF.US,D,20111017,000000,6.98045,7.03413,6.6906,6.95433,213169.0259774,0
+AEF.US,D,20111018,000000,6.99889,7.04729,6.78367,6.98045,83837.348310878,0
+AEF.US,D,20111019,000000,6.98045,7.00197,6.89075,6.96806,61223.463733705,0
+AEF.US,D,20111020,000000,6.95788,6.98045,6.76696,6.90074,101273.09272771,0
+AEF.US,D,20111021,000000,6.9136,7.00197,6.85195,6.91784,134919.02938588,0
+AEF.US,D,20111024,000000,7.00197,7.25695,7.00197,7.22535,125819.53876428,0
+AEF.US,D,20111025,000000,7.30084,7.30084,7.07082,7.12854,59041.002085591,0
+AEF.US,D,20111026,000000,7.31112,7.31112,7.09292,7.22535,80788.56600855,0
+AEF.US,D,20111027,000000,7.55591,7.62343,7.36835,7.5391,373476.87328598,0
+AEF.US,D,20111028,000000,7.61815,7.72014,7.57791,7.66818,101002.36752327,0
+AEF.US,D,20111031,000000,7.58377,7.58377,7.36009,7.47976,90292.06193524,0
+AEF.US,D,20111101,000000,7.35078,7.42779,7.17714,7.41301,169546.86553555,0
+AEF.US,D,20111102,000000,7.5173,7.82386,7.43203,7.58377,298243.38022241,0
+AEF.US,D,20111103,000000,7.63659,7.71496,7.47159,7.61815,147052.72479881,0
+AEF.US,D,20111104,000000,7.62343,7.71496,7.43884,7.50328,48072.466302556,0
+AEF.US,D,20111107,000000,7.47159,7.71216,7.45546,7.62843,86197.863843453,0
+AEF.US,D,20111108,000000,7.60951,7.78362,7.60951,7.76153,197787.66936197,0
+AEF.US,D,20111109,000000,7.5464,7.69536,7.48484,7.49022,124076.48494799,0
+AEF.US,D,20111110,000000,7.58377,7.64542,7.48484,7.57061,102074.85583317,0
+AEF.US,D,20111111,000000,7.62843,7.72014,7.58377,7.6411,99867.404166186,0
+AEF.US,D,20111114,000000,7.57791,7.80551,7.57791,7.6411,50565.220684993,0
+AEF.US,D,20111115,000000,7.63149,7.75663,7.58377,7.67174,82681.559938069,0
+AEF.US,D,20111116,000000,7.63149,7.7356,7.58377,7.69536,124356.58140951,0
+AEF.US,D,20111117,000000,7.73772,7.73772,7.41301,7.44461,151733.14708328,0
+AEF.US,D,20111118,000000,7.46583,7.55956,7.31112,7.31112,125794.54874542,0
+AEF.US,D,20111121,000000,7.22179,7.24869,6.98947,7.24869,204119.51539354,0
+AEF.US,D,20111122,000000,7.03413,7.20335,7.00609,7.06045,104289.59625566,0
+AEF.US,D,20111123,000000,7.02607,7.02607,6.87346,6.92225,87491.097320054,0
+AEF.US,D,20111125,000000,6.87922,6.95788,6.49056,6.56134,500845.7932203,0
+AEF.US,D,20111128,000000,6.77137,6.77137,6.59197,6.65085,184870.95335773,0
+AEF.US,D,20111129,000000,6.6906,6.77551,6.58861,6.68638,286377.28626158,0
+AEF.US,D,20111130,000000,7.01733,7.01733,6.88768,6.96355,112227.05099974,0
+AEF.US,D,20111201,000000,7.00197,7.00197,6.84638,6.9406,85677.238450296,0
+AEF.US,D,20111202,000000,6.99889,7.0861,6.82929,6.88768,76377.827677723,0
+AEF.US,D,20111205,000000,6.94434,7.02828,6.88451,6.9406,193123.90709006,0
+AEF.US,D,20111206,000000,6.9406,6.99889,6.90564,6.97181,152488.05390336,0
+AEF.US,D,20111207,000000,6.97613,7.10952,6.95433,7.10952,111529.41297291,0
+AEF.US,D,20111208,000000,7.05296,7.09292,6.95788,6.98497,84446.480020872,0
+AEF.US,D,20111209,000000,7.03836,7.22179,7.00609,7.18645,117731.10265619,0
+AEF.US,D,20111212,000000,7.07937,7.18645,7.00197,7.04729,107283.19226632,0
+AEF.US,D,20111213,000000,7.08379,7.16312,7.02607,7.06477,85290.934408573,0
+AEF.US,D,20111214,000000,6.97181,7.06045,6.65988,6.75236,533538.98540899,0
+AEF.US,D,20111215,000000,6.84206,6.86079,6.7442,6.79845,89811.004071963,0
+AEF.US,D,20111216,000000,6.82929,6.87922,6.80643,6.8678,88417.810519875,0
+AEF.US,D,20111219,000000,6.85637,6.86079,6.62367,6.6691,132411.69749244,0
+AEF.US,D,20111220,000000,6.80297,6.92225,6.79423,6.86079,167975.618099,0
+AEF.US,D,20111221,000000,6.80297,6.88451,6.6691,6.82929,172555.03905721,0
+AEF.US,D,20111222,000000,6.89508,6.90074,6.74833,6.89075,162187.30497788,0
+AEF.US,D,20111223,000000,6.95788,7.00197,6.80643,6.9501,126366.19542709,0
+AEF.US,D,20111227,000000,7.00197,7.00609,6.86079,6.96355,261719.42639087,0
+AEF.US,D,20111228,000000,6.65085,6.9136,6.63759,6.9136,393598.00348071,0
+AEF.US,D,20111229,000000,6.8678,6.9136,6.76215,6.78367,108454.59940092,0
+AEF.US,D,20111230,000000,6.77329,6.78713,6.65988,6.71144,133685.1472041,0
+AEF.US,D,20120103,000000,6.78857,6.87922,6.71702,6.73594,148654.16850816,0
+AEF.US,D,20120104,000000,6.77137,6.80643,6.6691,6.79423,104356.23630598,0
+AEF.US,D,20120105,000000,6.76696,6.83351,6.6691,6.82573,55082.166596024,0
+AEF.US,D,20120106,000000,6.82573,6.82573,6.76696,6.81575,60137.439163579,0
+AEF.US,D,20120109,000000,6.80297,6.86357,6.80297,6.83774,81083.239981077,0
+AEF.US,D,20120110,000000,6.93205,7.13738,6.87922,7.06045,203354.1960656,0
+AEF.US,D,20120111,000000,7.09292,7.13738,6.96806,7.13315,112925.73027735,0
+AEF.US,D,20120112,000000,7.18645,7.28038,7.07937,7.28038,78813.313266912,0
+AEF.US,D,20120113,000000,7.25695,7.33752,7.19827,7.27154,197949.06323384,0
+AEF.US,D,20120117,000000,7.34549,7.44461,7.17714,7.19097,285767.1133008,0
+AEF.US,D,20120118,000000,7.18645,7.29372,7.14986,7.20777,117116.76469227,0
+AEF.US,D,20120119,000000,7.21363,7.31562,7.19443,7.29862,118931.66481282,0
+AEF.US,D,20120120,000000,7.23918,7.33752,7.20335,7.33752,93314.81296791,0
+AEF.US,D,20120123,000000,7.355,7.46583,7.33752,7.46583,99937.167968869,0
+AEF.US,D,20120124,000000,7.42779,7.5173,7.3647,7.49733,56695.064064025,0
+AEF.US,D,20120125,000000,7.77863,7.80551,7.43567,7.57791,109258.44500796,0
+AEF.US,D,20120126,000000,7.60951,7.6557,7.50328,7.51202,85605.39214604,0
+AEF.US,D,20120127,000000,7.53478,7.70842,7.53478,7.60499,113988.84733018,0
+AEF.US,D,20120130,000000,7.58751,7.66818,7.50684,7.66818,91430.149044681,0
+AEF.US,D,20120131,000000,7.68345,7.78362,7.65262,7.75423,93189.862873553,0
+AEF.US,D,20120201,000000,7.81127,7.98357,7.71496,7.98357,126232.91532645,0
+AEF.US,D,20120202,000000,8.02947,8.14108,7.99779,8.12658,99227.034932602,0
+AEF.US,D,20120203,000000,8.18515,8.4338,8.1454,8.3442,174781.23323835,0
+AEF.US,D,20120206,000000,8.3225,8.33728,8.16288,8.20878,117858.13525212,0
+AEF.US,D,20120207,000000,8.17939,8.52532,8.16288,8.51898,159371.76285169,0
+AEF.US,D,20120208,000000,8.49757,8.56796,8.3225,8.37637,84901.506614491,0
+AEF.US,D,20120209,000000,8.44887,8.52974,8.37637,8.45589,132140.97228799,0
+AEF.US,D,20120210,000000,8.37109,8.42679,8.34862,8.37637,70717.588403318,0
+AEF.US,D,20120213,000000,8.37637,8.43908,7.88619,7.95649,582995.27400656,0
+AEF.US,D,20120214,000000,7.85046,8.01939,7.63149,7.64993,229934.20488784,0
+AEF.US,D,20120215,000000,7.73108,7.89944,7.69536,7.8277,66398.480141687,0
+AEF.US,D,20120216,000000,7.8277,8.01939,7.76153,7.87639,125656.06239083,0
+AEF.US,D,20120217,000000,7.85046,8.06146,7.81945,8.01431,84997.301686832,0
+AEF.US,D,20120221,000000,8.07404,8.15174,8.06146,8.12658,72427.322194446,0
+AEF.US,D,20120222,000000,8.10554,8.10554,7.92144,8.06905,48070.383800983,0
+AEF.US,D,20120223,000000,8.07404,8.11822,7.98357,8.07404,57530.147194649,0
+AEF.US,D,20120224,000000,8.07846,8.14742,8.07404,8.14742,56544.082700009,0
+AEF.US,D,20120227,000000,8.14108,8.15174,8.02947,8.10554,97889.027672189,0
+AEF.US,D,20120228,000000,8.10958,8.11822,8.0071,8.07404,52303.068247351,0
+AEF.US,D,20120229,000000,8.14742,8.17229,7.89138,7.94958,122353.21489664,0
+AEF.US,D,20120301,000000,8.01939,8.16806,7.9273,7.9612,33212.776331065,0
+AEF.US,D,20120302,000000,7.97848,7.97848,7.87342,7.94958,51116.042350953,0
+AEF.US,D,20120305,000000,7.88235,7.91702,7.78909,7.8277,60538.320716311,0
+AEF.US,D,20120306,000000,7.69536,7.76153,7.60077,7.6557,102262.28097471,0
+AEF.US,D,20120307,000000,7.64542,7.71216,7.58377,7.62843,61791.986663033,0
+AEF.US,D,20120308,000000,7.8326,7.84143,7.72014,7.79659,48201.581400059,0
+AEF.US,D,20120309,000000,7.87639,7.93142,7.79255,7.83749,94542.447644975,0
+AEF.US,D,20120312,000000,7.89138,7.96686,7.78362,7.88619,69476.417466032,0
+AEF.US,D,20120313,000000,7.98357,8.02947,7.89138,8.02947,50522.529402754,0
+AEF.US,D,20120314,000000,8.02947,8.05233,7.9273,7.95303,73851.753270124,0
+AEF.US,D,20120315,000000,7.93142,8.04725,7.9273,7.98357,47831.937370917,0
+AEF.US,D,20120316,000000,8.07404,8.07404,7.97848,8.02535,43639.861705217,0
+AEF.US,D,20120319,000000,8.03716,8.1454,7.98357,8.13108,70640.535845132,0
+AEF.US,D,20120320,000000,8.11822,8.12226,8.0338,8.07404,26278.046094212,0
+AEF.US,D,20120321,000000,8.0338,8.05647,7.89944,7.97848,109170.97994191,0
+AEF.US,D,20120322,000000,7.89445,8.07846,7.87342,8.07404,95618.059707238,0
+AEF.US,D,20120323,000000,8.02535,8.08758,7.82386,8.06146,59597.030005482,0
+AEF.US,D,20120326,000000,8.06146,8.15174,8.02947,8.10036,89506.958842359,0
+AEF.US,D,20120327,000000,8.14742,8.23029,8.13108,8.14742,48518.121639098,0
+AEF.US,D,20120328,000000,8.02535,8.29541,8.02535,8.24335,253149.9324195,0
+AEF.US,D,20120329,000000,8.28062,8.41709,8.14108,8.41709,298011.18129707,0
+AEF.US,D,20120330,000000,8.47452,8.66804,8.36849,8.57959,224194.83055368,0
+AEF.US,D,20120402,000000,8.51111,8.57766,8.47452,8.543,259101.72191408,0
+AEF.US,D,20120403,000000,8.58218,8.58218,8.50746,8.51456,80868.742319096,0
+AEF.US,D,20120404,000000,8.47452,8.47452,8.34862,8.42323,161850.9809739,0
+AEF.US,D,20120405,000000,8.39193,8.41709,8.36504,8.37637,106275.26150517,0
+AEF.US,D,20120409,000000,8.31376,8.31376,8.05233,8.15778,163836.6462234,0
+AEF.US,D,20120410,000000,8.21311,8.25815,7.90444,7.97118,161017.98034485,0
+AEF.US,D,20120411,000000,8.01103,8.05647,7.88619,7.92144,131597.43937754,0
+AEF.US,D,20120412,000000,7.9612,8.04725,7.9612,8.0071,73193.682773174,0
+AEF.US,D,20120413,000000,8.00211,8.02947,7.92144,7.94391,117570.7500351,0
+AEF.US,D,20120416,000000,8.01103,8.02947,7.89445,7.89944,161777.05216807,0
+AEF.US,D,20120417,000000,7.90943,8.01431,7.90444,7.93142,73501.893005923,0
+AEF.US,D,20120418,000000,7.93958,7.93958,7.72014,7.81127,111353.44159002,0
+AEF.US,D,20120419,000000,7.80551,7.81127,7.65695,7.68922,163611.73605356,0
+AEF.US,D,20120420,000000,7.73772,7.73772,7.64993,7.64993,132479.37879354,0
+AEF.US,D,20120423,000000,7.60951,7.62843,7.43884,7.57791,111658.52807041,0
+AEF.US,D,20120424,000000,7.52432,7.61537,7.5173,7.5173,91799.793073824,0
+AEF.US,D,20120425,000000,7.57791,7.62843,7.55591,7.58751,72289.877090653,0
+AEF.US,D,20120426,000000,7.63149,7.70842,7.58751,7.68922,78574.866836846,0
+AEF.US,D,20120427,000000,7.69536,7.72667,7.66818,7.70324,70567.64829009,0
+AEF.US,D,20120430,000000,7.72667,7.72667,7.64542,7.69536,53281.843986487,0
+AEF.US,D,20120501,000000,7.72667,7.79995,7.63659,7.72014,51921.970459561,0
+AEF.US,D,20120502,000000,7.79995,7.79995,7.6411,7.67174,37527.719589552,0
+AEF.US,D,20120503,000000,7.67682,7.71496,7.58751,7.60077,46211.751147413,0
+AEF.US,D,20120504,000000,7.58377,7.67174,7.5464,7.58377,50121.647850022,0
+AEF.US,D,20120507,000000,7.5391,7.54266,7.49368,7.53478,72316.949611098,0
+AEF.US,D,20120508,000000,7.5173,7.5173,7.36009,7.43203,142756.52405447,0
+AEF.US,D,20120509,000000,7.35078,7.35078,7.24869,7.25695,153380.40582724,0
+AEF.US,D,20120510,000000,7.35078,7.44461,7.20335,7.22179,79294.371130189,0
+AEF.US,D,20120511,000000,7.14986,7.28768,7.01215,7.24869,256577.73000805,0
+AEF.US,D,20120514,000000,7.22535,7.22535,7.02607,7.05296,119882.32678072,0
+AEF.US,D,20120515,000000,6.98045,7.07082,6.73988,6.76215,272189.20304726,0
+AEF.US,D,20120516,000000,6.71702,6.83351,6.61464,6.63269,137582.54889727,0
+AEF.US,D,20120517,000000,6.62367,6.70444,6.50362,6.50362,180020.80719508,0
+AEF.US,D,20120518,000000,6.61051,6.61051,6.24422,6.32538,204868.1747089,0
+AEF.US,D,20120521,000000,6.29348,6.40105,6.28898,6.36129,248863.10293225,0
+AEF.US,D,20120522,000000,6.39645,6.45022,6.20081,6.23577,195569.80518711,0
+AEF.US,D,20120523,000000,6.28446,6.35591,6.12936,6.2714,204377.74558855,0
+AEF.US,D,20120524,000000,6.42775,6.42775,6.22674,6.2398,179343.99418398,0
+AEF.US,D,20120525,000000,6.28446,6.32538,6.19131,6.29878,136290.35667146,0
+AEF.US,D,20120529,000000,6.26698,6.4362,6.22213,6.4362,237208.38288104,0
+AEF.US,D,20120530,000000,6.49056,6.49056,6.30262,6.40105,57361.464567266,0
+AEF.US,D,20120531,000000,6.33402,6.42775,6.33402,6.38319,114111.71492297,0
+AEF.US,D,20120601,000000,6.32538,6.36129,6.20081,6.20849,200893.72045754,0
+AEF.US,D,20120604,000000,6.19563,6.20849,6.13387,6.15971,181753.44850352,0
+AEF.US,D,20120605,000000,6.15971,6.24422,6.15231,6.23577,75762.448463011,0
+AEF.US,D,20120606,000000,6.33882,6.46808,6.33882,6.46808,82385.844714756,0
+AEF.US,D,20120607,000000,6.5574,6.62367,6.543,6.58467,145740.74880804,0
+AEF.US,D,20120608,000000,6.62367,6.68216,6.46808,6.68216,63396.554124743,0
+AEF.US,D,20120611,000000,6.80297,7.00609,6.56969,6.6691,128665.27716328,0
+AEF.US,D,20120612,000000,6.68216,6.71702,6.62857,6.68216,82417.082238346,0
+AEF.US,D,20120613,000000,6.67303,6.72172,6.62367,6.6691,86420.691511724,0
+AEF.US,D,20120614,000000,6.6691,6.76696,6.6691,6.73594,55442.439368088,0
+AEF.US,D,20120615,000000,6.72672,6.78367,6.70444,6.77963,89319.533700823,0
+AEF.US,D,20120618,000000,6.80643,6.86079,6.80643,6.86079,60523.743205302,0
+AEF.US,D,20120619,000000,6.96355,6.96355,6.87922,6.94434,104345.82379812,0
+AEF.US,D,20120620,000000,7.04729,7.04729,6.95433,7.00609,81763.176744541,0
+AEF.US,D,20120621,000000,7.07505,7.07505,6.9136,6.93637,131664.07942786,0
+AEF.US,D,20120622,000000,6.96806,7.02828,6.81997,6.96355,83672.83068664,0
+AEF.US,D,20120625,000000,6.89508,6.96355,6.7442,6.8678,135489.63481678,0
+AEF.US,D,20120626,000000,6.92638,6.92638,6.83774,6.89075,132270.0873855,0
+AEF.US,D,20120627,000000,6.71702,6.80297,6.69964,6.73594,79132.97725831,0
+AEF.US,D,20120628,000000,6.71702,6.75889,6.63759,6.75889,76943.226854692,0
+AEF.US,D,20120629,000000,6.80221,6.88844,6.71144,6.79779,112879.91524276,0
+AEF.US,D,20120702,000000,6.78857,6.80297,6.76696,6.79845,88032.547728938,0
+AEF.US,D,20120703,000000,6.76696,6.88768,6.76696,6.81575,146984.0022469,0
+AEF.US,D,20120705,000000,6.84638,6.90564,6.80643,6.90564,96226.150166446,0
+AEF.US,D,20120706,000000,6.88451,6.88451,6.73988,6.80643,43691.924244532,0
+AEF.US,D,20120709,000000,6.83774,6.87922,6.81075,6.8678,98066.040305862,0
+AEF.US,D,20120710,000000,6.96355,6.96355,6.85637,6.91006,131683.8631928,0
+AEF.US,D,20120711,000000,6.9136,6.97613,6.91006,6.97613,98466.921858593,0
+AEF.US,D,20120712,000000,6.95788,6.96806,6.8678,6.90074,84741.153993399,0
+AEF.US,D,20120713,000000,6.96355,7.05622,6.96355,6.99601,147599.38146162,0
+AEF.US,D,20120716,000000,7.10222,7.10222,6.96806,7.01733,89227.903631627,0
+AEF.US,D,20120717,000000,7.11384,7.11384,7.02607,7.07505,76829.730518983,0
+AEF.US,D,20120718,000000,7.09292,7.16753,7.07937,7.14986,75090.841705838,0
+AEF.US,D,20120719,000000,7.16023,7.27154,7.16023,7.20335,52394.698316547,0
+AEF.US,D,20120720,000000,7.24869,7.24869,6.95788,7.07505,128396.63446041,0
+AEF.US,D,20120723,000000,6.95788,7.02146,6.8678,6.89508,135450.0672869,0
+AEF.US,D,20120724,000000,6.9406,6.95788,6.82573,6.8678,70728.000911181,0
+AEF.US,D,20120725,000000,6.8678,6.9136,6.82929,6.84638,40896.165883278,0
+AEF.US,D,20120726,000000,6.89075,6.98045,6.80297,6.80643,48483.760363151,0
+AEF.US,D,20120727,000000,6.8678,6.88768,6.74833,6.86357,72253.433313132,0
+AEF.US,D,20120730,000000,6.89075,6.93205,6.8678,6.88768,61091.224883843,0
+AEF.US,D,20120731,000000,6.85282,6.89796,6.85282,6.86156,16193.532228759,0
+AEF.US,D,20120801,000000,6.89508,6.89508,6.72172,6.73114,86028.139965283,0
+AEF.US,D,20120802,000000,6.72672,6.73594,6.61464,6.62857,138534.25211597,0
+AEF.US,D,20120803,000000,6.7128,6.82929,6.6906,6.74833,88436.553034029,0
+AEF.US,D,20120806,000000,6.77963,6.81997,6.77963,6.81575,38184.748835716,0
+AEF.US,D,20120807,000000,6.81575,6.84638,6.77551,6.77963,34469.566030147,0
+AEF.US,D,20120808,000000,6.73594,6.82929,6.71702,6.79845,67313.739582857,0
+AEF.US,D,20120809,000000,6.79423,6.85637,6.79423,6.81575,72808.419982238,0
+AEF.US,D,20120810,000000,6.73594,6.82573,6.73114,6.82573,51186.847404422,0
+AEF.US,D,20120813,000000,6.77137,6.77963,6.6954,6.73988,34848.581316365,0
+AEF.US,D,20120814,000000,6.71702,6.78367,6.6906,6.72172,44332.293478115,0
+AEF.US,D,20120815,000000,6.6954,6.76696,6.6954,6.75889,23995.624370612,0
+AEF.US,D,20120816,000000,6.81075,6.81075,6.73594,6.76696,96619.742963672,0
+AEF.US,D,20120817,000000,6.77963,6.86079,6.73988,6.86079,43958.484445828,0
+AEF.US,D,20120820,000000,6.84638,6.87922,6.79845,6.87346,110787.00116227,0
+AEF.US,D,20120821,000000,6.92225,6.92225,6.80297,6.80297,81930.818121136,0
+AEF.US,D,20120822,000000,6.85195,6.85195,6.76696,6.77963,57768.593624715,0
+AEF.US,D,20120823,000000,6.74833,6.79423,6.7442,6.75889,51267.023714968,0
+AEF.US,D,20120824,000000,6.74833,6.80643,6.7442,6.75889,84670.348939929,0
+AEF.US,D,20120827,000000,6.77137,6.77137,6.73988,6.73988,61274.485022234,0
+AEF.US,D,20120828,000000,6.76696,6.76696,6.6954,6.72672,62663.513571178,0
+AEF.US,D,20120829,000000,6.73114,6.76696,6.70444,6.75236,56408.720097789,0
+AEF.US,D,20120830,000000,6.74833,6.76215,6.71702,6.73114,58382.93158864,0
+AEF.US,D,20120831,000000,6.75601,6.80643,6.69676,6.80643,66044.45487434,0
+AEF.US,D,20120904,000000,6.7442,6.7442,6.664,6.68216,207795.13066923,0
+AEF.US,D,20120905,000000,6.64653,6.77137,6.64653,6.72172,86183.286332444,0
+AEF.US,D,20120906,000000,6.79845,7.01215,6.79845,7.00609,201909.98122499,0
+AEF.US,D,20120907,000000,7.07082,7.09292,7.01215,7.09292,76318.476382902,0
+AEF.US,D,20120910,000000,7.13315,7.13315,7.00197,7.03836,67084.664409868,0
+AEF.US,D,20120911,000000,7.09292,7.09292,7.04355,7.05296,64220.183496717,0
+AEF.US,D,20120912,000000,7.04729,7.11384,7.01733,7.08379,63922.385771832,0
+AEF.US,D,20120913,000000,7.02607,7.06045,6.94434,6.98045,150149.4046373,0
+AEF.US,D,20120914,000000,6.86357,6.86357,6.6906,6.80643,731104.86835347,0
+AEF.US,D,20120917,000000,6.79845,6.9136,6.76696,6.9136,340765.97983392,0
+AEF.US,D,20120918,000000,6.8678,6.95433,6.8678,6.95433,93550.135645618,0
+AEF.US,D,20120919,000000,6.95433,6.99601,6.89508,6.99601,141339.3817343,0
+AEF.US,D,20120920,000000,6.99601,6.99601,6.90074,6.99601,106696.96807362,0
+AEF.US,D,20120921,000000,6.99601,7.02607,6.97613,6.98947,164597.8005482,0
+AEF.US,D,20120924,000000,6.93205,7.01733,6.91784,7.01733,168444.18095284,0
+AEF.US,D,20120925,000000,6.95788,7.06477,6.95788,7.01215,123084.17294864,0
+AEF.US,D,20120926,000000,7.05776,7.0811,6.93358,6.99889,156099.1116303,0
+AEF.US,D,20120927,000000,6.99889,7.06199,6.98871,6.98871,110199.73571878,0
+AEF.US,D,20120928,000000,6.93003,7.07668,6.93003,7.02895,83671.789435854,0
+AEF.US,D,20121001,000000,7.0399,7.07668,7.00609,7.07668,86126.017539197,0
+AEF.US,D,20121002,000000,7.07668,7.07668,7.00197,7.04441,83241.752861107,0
+AEF.US,D,20121003,000000,6.99524,7.03481,6.98419,6.98419,61690.98533676,0
+AEF.US,D,20121004,000000,6.99524,7.06698,6.97882,7.02607,42632.972194851,0
+AEF.US,D,20121005,000000,7.08436,7.08436,7.0399,7.07668,77168.137024535,0
+AEF.US,D,20121008,000000,7.06199,7.06698,6.99524,7.05776,58231.950224625,0
+AEF.US,D,20121009,000000,7.02223,7.0715,6.9477,6.97545,65609.212045661,0
+AEF.US,D,20121010,000000,7.01215,7.01215,6.86943,6.89796,80891.649836395,0
+AEF.US,D,20121011,000000,6.90276,6.97545,6.89796,6.89796,52139.5918739,0
+AEF.US,D,20121012,000000,6.93003,6.94002,6.88844,6.92504,28755.181714854,0
+AEF.US,D,20121015,000000,6.92504,7.00197,6.90276,6.97882,89923.459156885,0
+AEF.US,D,20121016,000000,6.99524,7.02895,6.95279,7.02223,49784.282595257,0
+AEF.US,D,20121017,000000,6.98871,7.0715,6.92504,7.05373,48983.560740582,0
+AEF.US,D,20121018,000000,7.06199,7.06199,7.02607,7.06199,46663.653988674,0
+AEF.US,D,20121019,000000,7.05776,7.05776,6.91562,6.96134,71862.964268264,0
+AEF.US,D,20121022,000000,6.95279,6.95279,6.86943,6.92504,63202.881478489,0
+AEF.US,D,20121023,000000,6.88,6.88,6.79779,6.86943,97214.297162658,0
+AEF.US,D,20121024,000000,6.86156,6.93358,6.86156,6.8921,47500.81962087,0
+AEF.US,D,20121025,000000,6.97882,6.99889,6.8921,6.97104,77577.348583557,0
+AEF.US,D,20121026,000000,6.97104,6.99524,6.92504,6.97545,51406.551320335,0
+AEF.US,D,20121031,000000,6.95644,6.97882,6.8921,6.97545,89345.56497048,0
+AEF.US,D,20121101,000000,6.97545,7.06199,6.97545,7.06199,48268.221450383,0
+AEF.US,D,20121102,000000,7.03481,7.06199,7.00197,7.05373,85235.748116898,0
+AEF.US,D,20121105,000000,7.04873,7.04873,6.98419,7.01733,30807.487014679,0
+AEF.US,D,20121106,000000,7.0399,7.04873,7.00197,7.04873,21561.180032209,0
+AEF.US,D,20121107,000000,7.05373,7.05373,6.97545,7.01733,81870.42557553,0
+AEF.US,D,20121108,000000,6.96653,7.0399,6.96653,7.02895,52848.68365938,0
+AEF.US,D,20121109,000000,6.98419,7.04873,6.93003,7.04873,76805.781750898,0
+AEF.US,D,20121112,000000,7.06199,7.0715,6.99889,7.00197,96796.755597346,0
+AEF.US,D,20121113,000000,6.95644,6.99524,6.91216,6.98419,44477.027337413,0
+AEF.US,D,20121114,000000,6.98871,6.98871,6.81575,6.85695,129876.25182776,0
+AEF.US,D,20121115,000000,6.98419,6.98419,6.77329,6.81575,154160.30266619,0
+AEF.US,D,20121116,000000,6.90276,6.94002,6.76504,6.79279,113975.31106995,0
+AEF.US,D,20121119,000000,6.80999,6.92504,6.79279,6.88,99146.858622056,0
+AEF.US,D,20121120,000000,6.92504,6.92504,6.875,6.90784,50794.295857982,0
+AEF.US,D,20121121,000000,6.86511,6.94357,6.85282,6.91562,46121.162329004,0
+AEF.US,D,20121123,000000,6.93358,6.94357,6.8921,6.90276,34755.909996383,0
+AEF.US,D,20121126,000000,6.90784,6.94357,6.85695,6.85695,46108.667319568,0
+AEF.US,D,20121127,000000,6.85695,6.86943,6.77329,6.80999,75731.210939422,0
+AEF.US,D,20121128,000000,6.76504,6.85695,6.76504,6.83774,38413.824008706,0
+AEF.US,D,20121129,000000,6.84206,6.85695,6.79279,6.80999,81924.570616419,0
+AEF.US,D,20121130,000000,6.80999,6.85695,6.77329,6.80999,47683.038508475,0
+AEF.US,D,20121203,000000,6.79779,6.81575,6.77329,6.80221,28909.286831229,0
+AEF.US,D,20121204,000000,6.78713,6.80999,6.76993,6.80221,32800.441019685,0
+AEF.US,D,20121205,000000,6.77329,6.80221,6.74208,6.74621,66827.475465649,0
+AEF.US,D,20121206,000000,6.73844,6.81575,6.68292,6.81575,140621.95994252,0
+AEF.US,D,20121207,000000,6.81575,6.81575,6.71961,6.74208,85623.093409407,0
+AEF.US,D,20121210,000000,6.70118,6.81575,6.70118,6.76504,69032.844631062,0
+AEF.US,D,20121211,000000,6.77329,6.85695,6.76504,6.78713,44732.13378006,0
+AEF.US,D,20121212,000000,6.84638,6.90276,6.80999,6.84206,64290.988550187,0
+AEF.US,D,20121213,000000,6.81575,6.91562,6.81575,6.86943,54467.828632098,0
+AEF.US,D,20121214,000000,6.90276,6.91994,6.85282,6.85695,68984.947094892,0
+AEF.US,D,20121217,000000,6.86156,6.89796,6.85282,6.85695,120067.66942069,0
+AEF.US,D,20121218,000000,6.88844,6.94357,6.875,6.94002,118311.07934417,0
+AEF.US,D,20121219,000000,6.9477,6.96653,6.90276,6.94357,90599.230917203,0
+AEF.US,D,20121220,000000,6.91216,6.98419,6.91216,6.96653,41197.087360524,0
+AEF.US,D,20121221,000000,6.90276,6.95644,6.90276,6.9477,65760.193409676,0
+AEF.US,D,20121224,000000,6.9477,6.98419,6.9477,6.98419,41779.146550073,0
+AEF.US,D,20121226,000000,6.95644,7.02895,6.95644,7.02895,65785.183428548,0
+AEF.US,D,20121227,000000,7.07303,7.11913,6.95145,7.00609,114507.39022176,0
+AEF.US,D,20121228,000000,7.04499,7.04499,6.96576,7.04499,99683.102777009,0
+AEF.US,D,20121231,000000,7.00609,7.09714,6.96019,7.08523,82202.584576364,0
+AEF.US,D,20130102,000000,7.19097,7.27596,7.11913,7.19529,130107.40950233,0
+AEF.US,D,20130103,000000,7.21881,7.23265,7.13814,7.16312,59496.02867921,0
+AEF.US,D,20130104,000000,7.11913,7.22305,7.11913,7.21881,69941.856567515,0
+AEF.US,D,20130107,000000,7.16312,7.28038,7.16312,7.28038,71597.445317754,0
+AEF.US,D,20130108,000000,7.28038,7.28038,7.1249,7.13008,171264.92933297,0
+AEF.US,D,20130109,000000,7.17637,7.20911,7.15351,7.19097,49568.743682489,0
+AEF.US,D,20130110,000000,7.19529,7.26578,7.19529,7.24667,90067.151765396,0
+AEF.US,D,20130111,000000,7.2606,7.2944,7.22305,7.27596,84949.404150662,0
+AEF.US,D,20130114,000000,7.30238,7.30238,7.23793,7.27596,83593.695626881,0
+AEF.US,D,20130115,000000,7.27078,7.28038,7.24311,7.2555,76402.817696594,0
+AEF.US,D,20130116,000000,7.24667,7.30832,7.04499,7.27078,82942.913885434,0
+AEF.US,D,20130117,000000,7.32129,7.37353,7.28038,7.30832,87751.410016634,0
+AEF.US,D,20130118,000000,7.37872,7.41609,7.34482,7.40715,73825.722000467,0
+AEF.US,D,20130122,000000,7.40715,7.43807,7.36912,7.42021,84794.2577835,0
+AEF.US,D,20130123,000000,7.39179,7.46736,7.38218,7.41089,56241.078721192,0
+AEF.US,D,20130124,000000,7.36912,7.40205,7.34991,7.40205,56456.617633959,0
+AEF.US,D,20130125,000000,7.39765,7.40715,7.34204,7.35961,62249.095758225,0
+AEF.US,D,20130128,000000,7.34991,7.39765,7.33166,7.3647,58638.038031286,0
+AEF.US,D,20130129,000000,7.34204,7.41089,7.33166,7.41089,43375.384005492,0
+AEF.US,D,20130130,000000,7.38218,7.42021,7.3647,7.42021,34288.388393328,0
+AEF.US,D,20130131,000000,7.37353,7.42021,7.35462,7.41089,50093.534078792,0
+AEF.US,D,20130201,000000,7.41089,7.45853,7.40205,7.42021,62218.899485422,0
+AEF.US,D,20130204,000000,7.36912,7.40205,7.36912,7.40205,47023.926760738,0
+AEF.US,D,20130205,000000,7.39765,7.46372,7.39179,7.46372,73834.052006757,0
+AEF.US,D,20130206,000000,7.40715,7.49589,7.40715,7.47678,48589.967943354,0
+AEF.US,D,20130207,000000,7.46372,7.49138,7.44383,7.49138,55016.567796486,0
+AEF.US,D,20130208,000000,7.45853,7.49138,7.45853,7.49138,69086.98967195,0
+AEF.US,D,20130211,000000,7.51058,7.51058,7.39765,7.39765,95670.122246553,0
+AEF.US,D,20130212,000000,7.42549,7.49589,7.42021,7.4812,56156.7374075,0
+AEF.US,D,20130213,000000,7.49138,7.53402,7.49138,7.52796,37378.820727109,0
+AEF.US,D,20130214,000000,7.5003,7.52796,7.44893,7.47678,95232.796916301,0
+AEF.US,D,20130215,000000,7.43567,7.51058,7.42549,7.47678,82029.736945837,0
+AEF.US,D,20130219,000000,7.51058,7.53844,7.47236,7.53402,94462.271334429,0
+AEF.US,D,20130220,000000,7.60335,7.60335,7.51576,7.58972,201065.52683728,0
+AEF.US,D,20130221,000000,7.56119,7.60335,7.42021,7.50396,154394.58409311,0
+AEF.US,D,20130222,000000,7.4812,7.50396,7.44383,7.44383,38117.067534605,0
+AEF.US,D,20130225,000000,7.45853,7.51576,7.43807,7.43807,67576.134781008,0
+AEF.US,D,20130226,000000,7.43567,7.46372,7.42021,7.44383,26000.032134267,0
+AEF.US,D,20130227,000000,7.43125,7.51058,7.43125,7.50396,31795.634010892,0
+AEF.US,D,20130228,000000,7.47678,7.51856,7.47236,7.49138,30126.509000431,0
+AEF.US,D,20130301,000000,7.49138,7.54266,7.49138,7.51856,46506.42511994,0
+AEF.US,D,20130304,000000,7.50396,7.51576,7.46372,7.51576,57631.148520921,0
+AEF.US,D,20130305,000000,7.53844,7.54727,7.50396,7.52288,56073.437344595,0
+AEF.US,D,20130306,000000,7.60797,7.63149,7.45853,7.4812,92574.483658841,0
+AEF.US,D,20130307,000000,7.47236,7.49589,7.43125,7.48696,62121.021911508,0
+AEF.US,D,20130308,000000,7.54266,7.54266,7.47678,7.52288,40818.072074305,0
+AEF.US,D,20130311,000000,7.51576,7.56119,7.4812,7.4812,36565.603862997,0
+AEF.US,D,20130312,000000,7.50396,7.51058,7.44893,7.45853,20497.021728597,0
+AEF.US,D,20130313,000000,7.46516,7.48052,7.44153,7.44749,39606.056159035,0
+AEF.US,D,20130314,000000,7.4569,7.49138,7.45277,7.4761,45933.737187467,0
+AEF.US,D,20130315,000000,7.44383,7.56686,7.42021,7.42021,31461.392508486,0
+AEF.US,D,20130318,000000,7.39917,7.43653,7.39917,7.40359,39424.878522217,0
+AEF.US,D,20130319,000000,7.39765,7.50396,7.39765,7.40205,68841.254486381,0
+AEF.US,D,20130320,000000,7.47678,7.58453,7.47678,7.55246,75919.677331745,0
+AEF.US,D,20130321,000000,7.48696,7.59999,7.40715,7.59999,49970.666486007,0
+AEF.US,D,20130322,000000,7.60797,7.60797,7.55246,7.57205,24357.97964425,0
+AEF.US,D,20130325,000000,7.58021,7.58972,7.47236,7.51856,59971.880288555,0
+AEF.US,D,20130326,000000,7.60585,7.70256,7.58223,7.66386,35993.957181311,0
+AEF.US,D,20130327,000000,7.64993,7.67318,7.58674,7.58674,31136.522263155,0
+AEF.US,D,20130328,000000,7.62583,7.66962,7.58674,7.59701,23196.985017509,0
+AEF.US,D,20130401,000000,7.50396,7.54266,7.46131,7.4761,119916.68805667,0
+AEF.US,D,20130402,000000,7.46131,7.51058,7.46131,7.48052,33137.806274452,0
+AEF.US,D,20130403,000000,7.46131,7.48052,7.13008,7.25829,435795.73284689,0
+AEF.US,D,20130404,000000,7.20633,7.29862,7.19683,7.19683,40730.607008254,0
+AEF.US,D,20130405,000000,7.17185,7.2701,7.16312,7.25829,57169.874422584,0
+AEF.US,D,20130408,000000,7.21729,7.28259,7.20633,7.28259,44685.277494677,0
+AEF.US,D,20130409,000000,7.28259,7.36086,7.23572,7.33166,51299.302489344,0
+AEF.US,D,20130410,000000,7.34204,7.34482,7.1926,7.24513,119991.65811328,0
+AEF.US,D,20130411,000000,7.32638,7.32638,7.19683,7.23572,56018.25105292,0
+AEF.US,D,20130412,000000,7.31246,7.31784,7.23572,7.23572,81497.65779403,0
+AEF.US,D,20130415,000000,7.2701,7.3015,7.00331,7.03279,190167.79610771,0
+AEF.US,D,20130416,000000,7.0569,7.16312,6.99601,7.10156,106305.45777797,0
+AEF.US,D,20130417,000000,7.00831,7.10598,6.82141,6.93205,76524.644038593,0
+AEF.US,D,20130418,000000,6.97104,6.99015,6.9162,6.97104,44830.011353974,0
+AEF.US,D,20130419,000000,6.97545,7.10156,6.92638,7.0569,55277.921743851,0
+AEF.US,D,20130422,000000,7.00331,7.01359,6.93724,6.95577,50270.546712466,0
+AEF.US,D,20130423,000000,6.98497,7.04287,6.98497,7.00331,32846.256054283,0
+AEF.US,D,20130424,000000,7.02443,7.03836,6.96576,6.98497,56782.529130075,0
+AEF.US,D,20130425,000000,6.99601,7.08436,6.99601,7.0715,45896.252159159,0
+AEF.US,D,20130426,000000,7.11913,7.11913,7.02443,7.0715,52160.416889626,0
+AEF.US,D,20130429,000000,7.08436,7.10156,7.00831,7.03279,46180.513623823,0
+AEF.US,D,20130430,000000,6.99889,7.11462,6.99015,7.07745,33978.095659007,0
+AEF.US,D,20130501,000000,7.11913,7.16753,7.04287,7.16753,23080.364929441,0
+AEF.US,D,20130502,000000,7.16753,7.22179,7.16753,7.1926,57945.606258388,0
+AEF.US,D,20130503,000000,7.18799,7.24004,7.17791,7.21729,86234.307620973,0
+AEF.US,D,20130506,000000,7.22179,7.22179,7.16753,7.20115,41665.650214364,0
+AEF.US,D,20130507,000000,7.1586,7.20115,7.14256,7.19683,47459.169589417,0
+AEF.US,D,20130508,000000,7.20115,7.22179,7.13526,7.22179,44849.795118914,0
+AEF.US,D,20130509,000000,7.22458,7.22458,7.0569,7.1829,42463.248316682,0
+AEF.US,D,20130510,000000,7.22179,7.23572,7.14852,7.21209,41669.81521751,0
+AEF.US,D,20130513,000000,7.22919,7.22919,7.08436,7.14256,51887.609183612,0
+AEF.US,D,20130514,000000,7.1249,7.16312,7.09042,7.10952,33287.74638768,0
+AEF.US,D,20130515,000000,7.09042,7.14256,7.09042,7.14256,41436.575041376,0
+AEF.US,D,20130516,000000,7.14256,7.20633,7.14256,7.1829,57837.316176611,0
+AEF.US,D,20130517,000000,7.18799,7.19683,7.10156,7.1829,89066.509759748,0
+AEF.US,D,20130520,000000,7.17185,7.20633,7.11913,7.11913,57413.527106581,0
+AEF.US,D,20130521,000000,7.11462,7.14256,7.11462,7.13008,58754.658119354,0
+AEF.US,D,20130522,000000,7.15351,7.1926,7.10156,7.13872,75217.874301769,0
+AEF.US,D,20130523,000000,7.11913,7.1926,7.11913,7.1926,57828.986170321,0
+AEF.US,D,20130524,000000,7.1249,7.24004,7.1249,7.19683,56013.044798989,0
+AEF.US,D,20130528,000000,7.25387,7.25829,7.1829,7.18799,47871.504900798,0
+AEF.US,D,20130529,000000,7.17185,7.24513,7.13872,7.17791,60085.376624264,0
+AEF.US,D,20130530,000000,7.14852,7.32129,7.14256,7.19683,50435.064336703,0
+AEF.US,D,20130531,000000,7.1124,7.17272,7.10818,7.17272,107405.01860831,0
+AEF.US,D,20130603,000000,7.13008,7.14256,7.0569,7.14256,98625.191978113,0
+AEF.US,D,20130604,000000,7.14256,7.18799,7.0957,7.1249,31089.665977771,0
+AEF.US,D,20130605,000000,7.16312,7.18799,7.09042,7.17185,46195.091134832,0
+AEF.US,D,20130606,000000,7.14852,7.17791,7.13008,7.13008,68069.687653722,0
+AEF.US,D,20130607,000000,7.16753,7.18799,7.11913,7.11913,25710.564415672,0
+AEF.US,D,20130610,000000,7.10156,7.13526,7.0569,7.06199,43904.33940494,0
+AEF.US,D,20130611,000000,7.04287,7.04287,6.97545,6.97545,87471.313555114,0
+AEF.US,D,20130612,000000,7.02443,7.02443,6.81737,6.8557,81108.229999949,0
+AEF.US,D,20130613,000000,6.8557,6.92638,6.749,6.90362,87694.141223386,0
+AEF.US,D,20130614,000000,6.99889,7.04287,6.93724,6.98497,68196.720249652,0
+AEF.US,D,20130617,000000,7.06698,7.06698,7.00331,7.05373,34990.191423304,0
+AEF.US,D,20130618,000000,7.11462,7.16753,7.02443,7.02443,106952.07451626,0
+AEF.US,D,20130619,000000,7.0811,7.16753,6.98497,6.98497,45120.520323356,0
+AEF.US,D,20130620,000000,6.95577,6.95577,6.38789,6.49468,264006.01311761,0
+AEF.US,D,20130621,000000,6.51304,6.59485,6.49468,6.49468,88905.11588787,0
+AEF.US,D,20130624,000000,6.4556,6.45964,6.28724,6.45964,113985.72357782,0
+AEF.US,D,20130625,000000,6.4556,6.67706,6.36927,6.51304,161736.44338741,0
+AEF.US,D,20130626,000000,6.51304,6.53906,6.25075,6.41969,120508.11850329,0
+AEF.US,D,20130627,000000,6.48316,6.55855,6.39913,6.48316,73488.356745701,0
+AEF.US,D,20130628,000000,6.47778,6.66189,6.47778,6.58785,35686.788199349,0
+AEF.US,D,20130701,000000,6.60773,6.74564,6.60158,6.60773,53355.772792315,0
+AEF.US,D,20130702,000000,6.54722,6.69108,6.39913,6.44955,63425.70914676,0
+AEF.US,D,20130703,000000,6.44427,6.44427,6.36927,6.37473,24208.03953102,0
+AEF.US,D,20130705,000000,6.38981,6.42371,6.2813,6.29492,51684.56528028,0
+AEF.US,D,20130708,000000,6.27534,6.35995,6.27534,6.27534,40085.031520739,0
+AEF.US,D,20130709,000000,6.32009,6.38981,6.27534,6.27534,105793.1623911,0
+AEF.US,D,20130710,000000,6.27534,6.33988,6.16662,6.24048,135156.43456516,0
+AEF.US,D,20130711,000000,6.27024,6.31048,6.2254,6.24547,62412.572131676,0
+AEF.US,D,20130712,000000,6.32998,6.429,6.27534,6.37993,123867.19353994,0
+AEF.US,D,20130715,000000,6.47424,6.79087,6.39913,6.66189,137167.08983354,0
+AEF.US,D,20130716,000000,6.66189,6.81575,6.66189,6.76091,24547.487287359,0
+AEF.US,D,20130717,000000,6.77551,6.81997,6.69676,6.71222,43662.769222516,0
+AEF.US,D,20130718,000000,6.6764,6.91006,6.6764,6.86079,42450.753307246,0
+AEF.US,D,20130719,000000,6.77551,6.93358,6.76091,6.91505,41903.055393645,0
+AEF.US,D,20130722,000000,6.91505,6.93358,6.79635,6.81575,28515.694034002,0
+AEF.US,D,20130723,000000,6.7805,6.93358,6.74132,6.83073,25997.949632694,0
+AEF.US,D,20130724,000000,6.88508,6.88508,6.78587,6.83073,41692.722734809,0
+AEF.US,D,20130725,000000,6.78587,6.93358,6.78587,6.93358,58867.113204277,0
+AEF.US,D,20130726,000000,6.91006,6.94002,6.8557,6.88931,30405.564211163,0
+AEF.US,D,20130729,000000,6.86079,6.92418,6.80077,6.85003,27765.993467855,0
+AEF.US,D,20130730,000000,6.8993,6.8993,6.69676,6.75054,62029.391842313,0
+AEF.US,D,20130731,000000,6.70646,6.81997,6.70646,6.73699,42851.634859977,0
+AEF.US,D,20130801,000000,6.8557,7.22179,6.8557,7.15793,146095.81532618,0
+AEF.US,D,20130802,000000,7.26578,7.62843,7.22602,7.44461,189659.665724,0
+AEF.US,D,20130805,000000,7.45546,7.50396,6.93358,7.04797,192994.79199256,0
+AEF.US,D,20130806,000000,7.20115,7.33022,7.08321,7.27663,133051.02547523,0
+AEF.US,D,20130807,000000,7.30534,7.50396,7.2459,7.49877,359581.38154262,0
+AEF.US,D,20130808,000000,7.49877,7.49877,7.23063,7.28038,231768.88877333,0
+AEF.US,D,20130809,000000,7.34991,7.47898,7.27222,7.33022,131805.6895348,0
+AEF.US,D,20130812,000000,7.31562,7.47553,7.31562,7.42482,161363.67560591,0
+AEF.US,D,20130813,000000,7.40494,7.46881,7.33022,7.33022,120279.04333031,0
+AEF.US,D,20130814,000000,7.33608,7.42482,7.33608,7.36537,51238.909943738,0
+AEF.US,D,20130815,000000,7.34117,7.39025,7.25195,7.25195,76645.429129806,0
+AEF.US,D,20130816,000000,7.21209,7.29709,7.05776,7.17714,120575.7998044,0
+AEF.US,D,20130819,000000,7.06852,7.27222,6.95433,6.98285,77716.876188923,0
+AEF.US,D,20130820,000000,6.95875,7.23063,6.94924,7.08321,78132.335252662,0
+AEF.US,D,20130821,000000,7.06852,7.16312,6.80999,6.83428,135113.74328292,0
+AEF.US,D,20130822,000000,6.82573,7.00763,6.80999,6.94002,55346.644295748,0
+AEF.US,D,20130823,000000,6.94357,7.1124,6.92418,6.97401,64498.197456664,0
+AEF.US,D,20130826,000000,7.04355,7.1124,6.98871,7.02761,44842.506363409,0
+AEF.US,D,20130827,000000,6.99889,6.99889,6.84004,6.88931,63962.994552498,0
+AEF.US,D,20130828,000000,6.86444,6.99889,6.86079,6.90486,115485.12471011,0
+AEF.US,D,20130829,000000,6.90486,6.96441,6.86866,6.875,80860.412312805,0
+AEF.US,D,20130830,000000,6.8993,6.8993,6.76091,6.77061,123275.76309331,0
+AEF.US,D,20130903,000000,6.73699,6.77762,6.56489,6.57921,139302.69519627,0
+AEF.US,D,20130904,000000,6.56883,6.59005,6.44705,6.4676,126950.33711821,0
+AEF.US,D,20130905,000000,6.4362,6.48182,6.39107,6.4676,81509.11155268,0
+AEF.US,D,20130906,000000,6.49276,6.64057,6.4362,6.61464,112576.91126394,0
+AEF.US,D,20130909,000000,6.58785,6.75601,6.58785,6.70646,56406.637596216,0
+AEF.US,D,20130910,000000,6.69108,6.78155,6.69108,6.71568,66717.1028823,0
+AEF.US,D,20130911,000000,6.76638,6.76638,6.63759,6.65651,62967.558800782,0
+AEF.US,D,20130912,000000,6.68638,6.69676,6.6132,6.65651,53513.001661049,0
+AEF.US,D,20130913,000000,6.61051,6.75102,6.60427,6.6859,85820.931058807,0
+AEF.US,D,20130916,000000,6.76091,6.78587,6.65152,6.72604,53679.601786859,0
+AEF.US,D,20130917,000000,6.71144,6.78713,6.6859,6.77281,52643.557254476,0
+AEF.US,D,20130918,000000,6.73699,7.03039,6.68168,7.02607,78978.872141936,0
+AEF.US,D,20130919,000000,6.93003,7.02607,6.83351,6.97545,98478.375617243,0
+AEF.US,D,20130920,000000,6.96019,6.97104,6.77762,6.78155,54098.184602956,0
+AEF.US,D,20130923,000000,6.73699,6.9185,6.68168,6.82353,53265.183973905,0
+AEF.US,D,20130924,000000,6.812,6.83774,6.6859,6.82353,39396.764750986,0
+AEF.US,D,20130925,000000,6.812,6.91006,6.78713,6.91006,27570.238320029,0
+AEF.US,D,20130926,000000,6.89286,6.95577,6.8628,6.88451,43770.018053505,0
+AEF.US,D,20130927,000000,6.88,7.01733,6.88,6.97104,58530.789200297,0
+AEF.US,D,20130930,000000,6.9185,6.9185,6.812,6.8628,51576.275198504,0
+AEF.US,D,20131001,000000,6.812,6.8993,6.73699,6.83351,57976.843781977,0
+AEF.US,D,20131002,000000,6.73699,6.8628,6.69108,6.74621,26511.286270347,0
+AEF.US,D,20131003,000000,6.63558,6.87346,6.63558,6.73162,37026.877961335,0
+AEF.US,D,20131004,000000,6.71144,6.85502,6.71144,6.75735,35541.013089265,0
+AEF.US,D,20131007,000000,6.71144,6.75735,6.68168,6.70646,32517.220805808,0
+AEF.US,D,20131008,000000,6.6859,6.7004,6.63558,6.64057,81113.43625388,0
+AEF.US,D,20131009,000000,6.64528,6.67054,6.64057,6.65507,38211.82135616,0
+AEF.US,D,20131010,000000,6.64528,6.82353,6.64528,6.82353,58221.537716761,0
+AEF.US,D,20131011,000000,6.88844,6.88844,6.64528,6.67054,59446.048641467,0
+AEF.US,D,20131014,000000,6.64057,6.6859,6.61954,6.65507,59678.247566815,0
+AEF.US,D,20131015,000000,6.71568,6.71568,6.65507,6.65988,52394.698316547,0
+AEF.US,D,20131016,000000,6.62933,6.6859,6.59005,6.63558,78853.922047578,0
+AEF.US,D,20131017,000000,6.62933,6.71568,6.62933,6.70646,72648.067361145,0
+AEF.US,D,20131018,000000,6.92504,6.92504,6.73162,6.74132,68344.577861308,0
+AEF.US,D,20131021,000000,6.92504,6.92504,6.72672,6.78155,74551.473798527,0
+AEF.US,D,20131022,000000,6.84782,6.91006,6.78155,6.83351,39515.467340626,0
+AEF.US,D,20131023,000000,6.812,6.812,6.76215,6.76773,30228.551577489,0
+AEF.US,D,20131024,000000,6.74132,6.83774,6.68168,6.72114,52624.814740322,0
+AEF.US,D,20131025,000000,6.68168,6.7004,6.68168,6.68168,40577.543142666,0
+AEF.US,D,20131028,000000,6.66554,6.67054,6.63558,6.63558,52761.218593329,0
+AEF.US,D,20131029,000000,6.62933,6.64528,6.61051,6.62511,68138.410205618,0
+AEF.US,D,20131030,000000,6.62511,6.71568,6.61954,6.64057,26210.364793103,0
+AEF.US,D,20131031,000000,6.64057,6.64528,6.62511,6.62933,48384.84153845,0
+AEF.US,D,20131101,000000,6.62933,6.6859,6.61464,6.6859,95833.598620004,0
+AEF.US,D,20131104,000000,6.68168,6.71144,6.62933,6.64998,30150.457768515,0
+AEF.US,D,20131105,000000,6.61051,6.64057,6.55327,6.56883,79130.894756737,0
+AEF.US,D,20131106,000000,6.56883,6.61464,6.54789,6.54789,35558.714352632,0
+AEF.US,D,20131107,000000,6.51246,6.53906,6.48182,6.48182,52333.264520154,0
+AEF.US,D,20131108,000000,6.53291,6.53291,6.48182,6.50218,19178.798233122,0
+AEF.US,D,20131111,000000,6.48182,6.49276,6.25469,6.25469,221191.86328595,0
+AEF.US,D,20131112,000000,6.27918,6.27918,6.17287,6.23327,136939.05591134,0
+AEF.US,D,20131113,000000,6.2229,6.2229,6.10688,6.12706,119304.43259432,0
+AEF.US,D,20131114,000000,6.14713,6.14713,6.1016,6.1016,68096.760174166,0
+AEF.US,D,20131115,000000,6.10688,6.15289,6.08652,6.14156,55339.355540243,0
+AEF.US,D,20131118,000000,6.1212,6.15289,6.08154,6.13195,100495.27839033,0
+AEF.US,D,20131119,000000,6.09036,6.14156,5.93354,5.97416,152737.95409208,0
+AEF.US,D,20131120,000000,5.9539,5.96879,5.87754,5.90328,74781.590222303,0
+AEF.US,D,20131121,000000,5.87188,5.91328,5.78093,5.78093,120485.21098599,0
+AEF.US,D,20131122,000000,5.76537,5.78535,5.62813,5.67914,209232.05675435,0
+AEF.US,D,20131125,000000,5.66367,5.66367,5.56696,5.57224,124586.69783328,0
+AEF.US,D,20131126,000000,5.54237,5.56283,5.42473,5.46064,152087.17235063,0
+AEF.US,D,20131127,000000,5.46064,5.56283,5.40523,5.55745,138743.54352401,0
+AEF.US,D,20131129,000000,5.52201,5.54237,5.4907,5.51644,85737.630995902,0
+AEF.US,D,20131202,000000,5.53114,5.53709,5.52624,5.53709,71571.414048096,0
+AEF.US,D,20131203,000000,5.50175,5.54237,5.49589,5.53709,105729.64609313,0
+AEF.US,D,20131204,000000,5.4907,5.50175,5.44979,5.47024,44288.560945091,0
+AEF.US,D,20131205,000000,5.4907,5.4907,5.389,5.389,74298.449857454,0
+AEF.US,D,20131206,000000,5.37891,5.46526,5.37891,5.42011,86287.411411075,0
+AEF.US,D,20131209,000000,5.42011,5.43491,5.39975,5.43491,114685.44410622,0
+AEF.US,D,20131210,000000,5.41464,5.42011,5.39447,5.39447,65686.264603849,0
+AEF.US,D,20131211,000000,5.36413,5.37891,5.28268,5.32321,119710.52040098,0
+AEF.US,D,20131212,000000,5.29757,5.29757,5.26223,5.26223,64715.818871003,0
+AEF.US,D,20131213,000000,5.26223,5.2872,5.25724,5.27778,59794.867654882,0
+AEF.US,D,20131216,000000,5.2872,5.33858,5.27778,5.32321,107881.91146845,0
+AEF.US,D,20131217,000000,5.30314,5.31812,5.27222,5.2872,89313.286196104,0
+AEF.US,D,20131218,000000,5.31812,5.38467,5.2872,5.38467,91146.928830804,0
+AEF.US,D,20131219,000000,5.41464,5.53709,5.33858,5.53709,180443.55501433,0
+AEF.US,D,20131220,000000,5.54237,5.66367,5.54237,5.63284,111416.95788798,0
+AEF.US,D,20131223,000000,5.63284,5.76537,5.60787,5.74511,175502.82003327,0
+AEF.US,D,20131224,000000,5.72052,5.83663,5.72052,5.72379,194704.52578369,0
+AEF.US,D,20131226,000000,5.72379,5.73013,5.66367,5.69488,113004.86533711,0
+AEF.US,D,20131227,000000,5.63649,5.76239,5.59491,5.76239,112087.52339437,0
+AEF.US,D,20131230,000000,5.68912,5.81455,5.53162,5.55303,204911.90724193,0
+AEF.US,D,20131231,000000,5.50559,5.65762,5.45853,5.53162,174561.52932244,0
+AEF.US,D,20140102,000000,5.53162,5.58895,5.49532,5.53709,65227.073007084,0
+AEF.US,D,20140103,000000,5.53162,5.5635,5.50472,5.55803,25193.062774873,0
+AEF.US,D,20140106,000000,5.59491,5.65272,5.5635,5.62602,80427.251985699,0
+AEF.US,D,20140107,000000,5.66808,5.71025,5.53709,5.53709,134225.5563622,0
+AEF.US,D,20140108,000000,5.52624,5.59491,5.49532,5.52153,99031.279784775,0
+AEF.US,D,20140109,000000,5.53162,5.76768,5.53162,5.76768,212277.71530431,0
+AEF.US,D,20140110,000000,5.79381,5.97233,5.76768,5.89838,161500.07945891,0
+AEF.US,D,20140113,000000,5.9248,6.16662,5.9248,6.16662,184769.95203147,0
+AEF.US,D,20140114,000000,6.21839,6.22943,6.04043,6.04043,162802.6841926,0
+AEF.US,D,20140115,000000,6.05694,6.20293,6.04043,6.10976,120906.91755445,0
+AEF.US,D,20140116,000000,6.13954,6.29244,6.13954,6.22444,401761.40964542,0
+AEF.US,D,20140117,000000,6.29244,6.32403,6.20801,6.22943,240121.80258114,0
+AEF.US,D,20140121,000000,6.27678,6.55385,6.27678,6.47106,381546.56687991,0
+AEF.US,D,20140122,000000,6.47634,6.6809,6.47634,6.62732,208731.21512613,0
+AEF.US,D,20140123,000000,6.664,6.74285,6.62233,6.6495,152730.66533657,0
+AEF.US,D,20140124,000000,6.6592,6.72748,6.58045,6.72748,274501.82104367,0
+AEF.US,D,20140127,000000,6.6592,6.71222,6.22943,6.29244,357492.63246527,0
+AEF.US,D,20140128,000000,6.27678,6.49124,6.19745,6.42295,145069.14205087,0
+AEF.US,D,20140129,000000,6.37032,6.55385,6.30262,6.3659,259090.26815543,0
+AEF.US,D,20140130,000000,6.3659,6.53983,6.31798,6.3659,74380.708669573,0
+AEF.US,D,20140131,000000,6.33402,6.3393,6.08778,6.09238,321639.24414011,0
+AEF.US,D,20140203,000000,6.09238,6.26055,6.08316,6.13445,88394.903002576,0
+AEF.US,D,20140204,000000,6.20801,6.28186,6.17689,6.22943,83604.108134744,0
+AEF.US,D,20140205,000000,6.18707,6.20801,6.03034,6.07712,128006.16541554,0
+AEF.US,D,20140206,000000,6.15106,6.15106,6.03034,6.04484,99112.497346108,0
+AEF.US,D,20140207,000000,6.03034,6.22444,6.03034,6.18257,109517.71645375,0
+AEF.US,D,20140210,000000,6.18257,6.18257,6.13954,6.17689,95497.274616026,0
+AEF.US,D,20140211,000000,6.16057,6.21839,6.13445,6.16057,122907.16031496,0
+AEF.US,D,20140212,000000,6.16057,6.17689,5.97743,5.99807,170157.03849633,0
+AEF.US,D,20140213,000000,5.95687,6.01449,5.94103,6.00912,222393.46669335,0
+AEF.US,D,20140214,000000,6.07126,6.15106,5.99317,6.15106,105099.68936742,0
+AEF.US,D,20140218,000000,6.10362,6.13003,6.00912,6.05694,86325.937690169,0
+AEF.US,D,20140219,000000,6.04484,6.06568,6.00912,6.00912,42905.779900865,0
+AEF.US,D,20140220,000000,6.06252,6.10362,5.99317,6.01891,44793.567576453,0
+AEF.US,D,20140221,000000,5.99807,6.04484,5.97743,5.99807,63845.333213644,0
+AEF.US,D,20140224,000000,5.97743,6.00307,5.89838,5.89838,118859.81850856,0
+AEF.US,D,20140225,000000,5.99317,5.99317,5.69488,5.69488,150278.5197348,0
+AEF.US,D,20140226,000000,5.67404,5.75203,5.67404,5.7042,54458.457375022,0
+AEF.US,D,20140227,000000,5.75769,5.89838,5.75769,5.78899,84281.962396635,0
+AEF.US,D,20140228,000000,5.84096,5.84096,5.73128,5.77853,58027.865070507,0
+AEF.US,D,20140303,000000,5.77325,5.77325,5.63649,5.63649,104183.38867546,0
+AEF.US,D,20140304,000000,5.7042,5.82021,5.67826,5.82021,45921.242178031,0
+AEF.US,D,20140305,000000,5.82021,5.82021,5.75769,5.78323,76507.984026012,0
+AEF.US,D,20140306,000000,5.77853,5.89838,5.77853,5.89838,50329.898007285,0
+AEF.US,D,20140307,000000,5.86766,5.88322,5.76768,5.76768,34327.955923208,0
+AEF.US,D,20140310,000000,5.79966,5.89838,5.75769,5.89838,72910.462559297,0
+AEF.US,D,20140311,000000,5.87188,5.87188,5.74626,5.74626,74868.014037567,0
+AEF.US,D,20140312,000000,5.76239,5.86199,5.74626,5.76768,76703.739173839,0
+AEF.US,D,20140313,000000,5.9248,5.9248,5.77853,5.80455,91421.819038391,0
+AEF.US,D,20140314,000000,5.79381,5.82021,5.78323,5.79381,41355.357480043,0
+AEF.US,D,20140317,000000,5.82021,6.05042,5.77853,6.05042,169665.56812519,0
+AEF.US,D,20140318,000000,5.98827,6.05042,5.98827,6.01449,50310.114242345,0
+AEF.US,D,20140319,000000,6.03582,6.1187,6.03034,6.1187,132808.41404202,0
+AEF.US,D,20140320,000000,6.23798,6.23798,6.13531,6.20005,57540.559702512,0
+AEF.US,D,20140321,000000,6.17882,6.36725,6.1672,6.32403,79535.941312613,0
+AEF.US,D,20140324,000000,6.27534,6.32403,6.22146,6.22146,41176.262344798,0
+AEF.US,D,20140325,000000,6.27024,6.29685,6.26372,6.27534,39147.905813057,0
+AEF.US,D,20140326,000000,6.30722,6.32941,6.25911,6.27534,119739.67542299,0
+AEF.US,D,20140327,000000,6.22146,6.25911,6.17325,6.19495,98614.77947025,0
+AEF.US,D,20140328,000000,6.23798,6.2858,6.19495,6.2858,51895.939189902,0
+AEF.US,D,20140331,000000,6.30262,6.32941,6.26372,6.31318,65341.610593578,0
+AEF.US,D,20140401,000000,6.33988,6.35063,6.30262,6.34535,48496.255372587,0
+AEF.US,D,20140402,000000,6.32403,6.36197,6.27534,6.30722,33667.802924685,0
+AEF.US,D,20140403,000000,6.35063,6.35063,6.26372,6.2813,45205.902887833,0
+AEF.US,D,20140404,000000,6.27024,6.35591,6.26372,6.29166,31969.522892207,0
+AEF.US,D,20140407,000000,6.22146,6.26372,6.19495,6.2327,47615.357207364,0
+AEF.US,D,20140408,000000,6.19495,6.32941,6.19495,6.2813,41908.261647576,0
+AEF.US,D,20140409,000000,6.29685,6.29685,6.19495,6.2423,26415.491198006,0
+AEF.US,D,20140410,000000,6.22674,6.26372,6.19495,6.21579,38376.338980398,0
+AEF.US,D,20140411,000000,6.19495,6.27024,6.19495,6.21579,25264.909079129,0
+AEF.US,D,20140414,000000,6.20533,6.22146,6.1672,6.1672,19317.284587702,0
+AEF.US,D,20140415,000000,6.1672,6.19495,6.14588,6.1672,33456.429015063,0
+AEF.US,D,20140416,000000,6.21061,6.21061,6.0872,6.09709,57947.688759961,0
+AEF.US,D,20140417,000000,6.0872,6.13531,6.0872,6.12436,21350.847373374,0
+AEF.US,D,20140421,000000,6.10938,6.10938,6.07,6.09172,24944.203836944,0
+AEF.US,D,20140422,000000,6.07,6.07,5.95188,5.95188,56046.36482415,0
+AEF.US,D,20140423,000000,5.98395,5.98395,5.89282,5.89282,74244.304816565,0
+AEF.US,D,20140424,000000,5.8713,5.89838,5.74684,5.76355,155318.17354057,0
+AEF.US,D,20140425,000000,5.79601,5.91932,5.76355,5.87668,44011.588235931,0
+AEF.US,D,20140428,000000,5.82761,5.87668,5.78055,5.78055,55670.473290291,0
+AEF.US,D,20140429,000000,5.89838,5.89838,5.823,5.82761,60486.258176995,0
+AEF.US,D,20140430,000000,5.79601,5.82761,5.68258,5.74185,88004.433957708,0
+AEF.US,D,20140501,000000,5.72052,5.72523,5.67721,5.72523,38706.41547966,0
+AEF.US,D,20140502,000000,5.73695,5.82761,5.73695,5.81771,55465.346885387,0
+AEF.US,D,20140505,000000,5.79073,5.82761,5.72052,5.72052,51985.486757525,0
+AEF.US,D,20140506,000000,5.74185,5.74185,5.6557,5.72523,53425.536594998,0
+AEF.US,D,20140507,000000,5.73695,5.76825,5.61805,5.6557,83551.004344642,0
+AEF.US,D,20140508,000000,5.60211,5.63409,5.54794,5.56927,126592.14684773,0
+AEF.US,D,20140509,000000,5.60211,5.64465,5.54794,5.59683,76799.53424618,0
+AEF.US,D,20140512,000000,5.59683,5.68258,5.59683,5.67222,41995.726713627,0
+AEF.US,D,20140513,000000,5.70948,5.7526,5.62372,5.62372,35725.314478442,0
+AEF.US,D,20140514,000000,5.64465,5.68796,5.60211,5.68258,36730.121487236,0
+AEF.US,D,20140515,000000,5.64004,5.68258,5.59683,5.59683,63312.212811052,0
+AEF.US,D,20140516,000000,5.66117,5.7042,5.59059,5.61805,49223.048421434,0
+AEF.US,D,20140519,000000,5.64465,5.64465,5.56927,5.63409,68330.0003503,0
+AEF.US,D,20140520,000000,5.64465,5.64465,5.58089,5.6289,71860.881766692,0
+AEF.US,D,20140521,000000,5.62372,5.64465,5.59059,5.59059,45262.130430294,0
+AEF.US,D,20140522,000000,5.59059,5.68258,5.59059,5.68258,32576.572100627,0
+AEF.US,D,20140523,000000,5.67721,5.78459,5.67222,5.78459,39684.149968009,0
+AEF.US,D,20140527,000000,5.78459,5.78459,5.69373,5.69373,38779.303034702,0
+AEF.US,D,20140528,000000,5.68258,5.71553,5.63409,5.68258,51318.045003497,0
+AEF.US,D,20140529,000000,5.66607,5.68258,5.56455,5.56455,103781.46587194,0
+AEF.US,D,20140530,000000,5.60211,5.63409,5.57493,5.57493,48291.128967682,0
+AEF.US,D,20140602,000000,5.60211,5.61805,5.57493,5.61805,45310.027966465,0
+AEF.US,D,20140603,000000,5.61257,5.61257,5.54794,5.57493,45116.35532021,0
+AEF.US,D,20140604,000000,5.59683,5.62372,5.54794,5.62372,56638.836521564,0
+AEF.US,D,20140605,000000,5.65051,5.65051,5.56927,5.56927,50264.299207748,0
+AEF.US,D,20140606,000000,5.58569,5.61805,5.55361,5.61257,65819.544704497,0
+AEF.US,D,20140609,000000,5.61257,5.64465,5.59683,5.59683,33111.775004793,0
+AEF.US,D,20140610,000000,5.58569,5.62372,5.52624,5.52624,124152.49625539,0
+AEF.US,D,20140611,000000,5.53757,5.60211,5.53757,5.60211,62355.303338428,0
+AEF.US,D,20140612,000000,5.62372,5.78459,5.56927,5.78459,103577.38071782,0
+AEF.US,D,20140613,000000,5.76825,5.78459,5.65051,5.66117,53006.953778899,0
+AEF.US,D,20140616,000000,5.6289,5.66117,5.4833,5.55361,211169.82446768,0
+AEF.US,D,20140617,000000,5.53162,5.57493,5.52624,5.55361,86020.851209779,0
+AEF.US,D,20140618,000000,5.56455,5.58569,5.52153,5.57493,96010.611253678,0
+AEF.US,D,20140619,000000,5.63063,5.66914,5.54237,5.54237,109187.63995449,0
+AEF.US,D,20140620,000000,5.61939,5.70756,5.57493,5.70756,69260.878553265,0
+AEF.US,D,20140623,000000,5.7137,5.7137,5.61363,5.67529,50042.512790263,0
+AEF.US,D,20140624,000000,5.63582,5.68576,5.60269,5.60835,45890.004654442,0
+AEF.US,D,20140625,000000,5.61363,5.69132,5.56407,5.59125,65516.540725679,0
+AEF.US,D,20140626,000000,5.59125,5.59125,5.53651,5.57493,89942.201671039,0
+AEF.US,D,20140627,000000,5.58089,5.5975,5.53056,5.5975,32613.015878149,0
+AEF.US,D,20140630,000000,5.69661,5.69661,5.54237,5.60269,87708.718734395,0
+AEF.US,D,20140701,000000,5.658,5.658,5.59125,5.658,72812.584985383,0
+AEF.US,D,20140702,000000,5.63063,5.6631,5.61939,5.61939,30346.212916343,0
+AEF.US,D,20140703,000000,5.61939,5.61939,5.57493,5.58627,28566.715322531,0
+AEF.US,D,20140707,000000,5.60269,5.65272,5.57493,5.57493,58055.978841737,0
+AEF.US,D,20140708,000000,5.56407,5.61939,5.53651,5.61363,35748.221995741,0
+AEF.US,D,20140709,000000,5.56407,5.58627,5.55303,5.55303,51277.436222831,0
+AEF.US,D,20140710,000000,5.53651,5.55303,5.49186,5.55303,145534.58115236,0
+AEF.US,D,20140711,000000,5.53651,5.59125,5.5198,5.56407,64814.737695703,0
+AEF.US,D,20140714,000000,5.5975,5.61939,5.53651,5.53651,48614.957962226,0
+AEF.US,D,20140715,000000,5.5198,5.60835,5.5198,5.59125,69829.401482593,0
+AEF.US,D,20140716,000000,5.58089,5.68576,5.56407,5.68576,90354.53698242,0
+AEF.US,D,20140717,000000,5.60269,5.64696,5.57493,5.64168,50269.505461679,0
+AEF.US,D,20140718,000000,5.60835,5.60835,5.58089,5.58089,26885.095302634,0
+AEF.US,D,20140721,000000,5.56407,5.64696,5.55303,5.62497,40155.83657421,0
+AEF.US,D,20140722,000000,5.60269,5.62497,5.54237,5.54237,35798.202033484,0
+AEF.US,D,20140723,000000,5.55861,5.57493,5.53651,5.53651,39026.079471058,0
+AEF.US,D,20140724,000000,5.53651,5.54727,5.53056,5.53056,50959.854733006,0
+AEF.US,D,20140725,000000,5.53651,5.57493,5.52499,5.57493,50042.512790263,0
+AEF.US,D,20140728,000000,5.56407,5.60835,5.54727,5.55303,37327.799438579,0
+AEF.US,D,20140729,000000,5.53651,5.5975,5.52499,5.5975,52939.272477789,0
+AEF.US,D,20140730,000000,5.55303,5.55303,5.48619,5.48619,75933.213591967,0
+AEF.US,D,20140731,000000,5.48619,5.51414,5.44758,5.51414,90570.075895186,0
+AEF.US,D,20140801,000000,5.48619,5.50358,5.38103,5.46968,86594.580393039,0
+AEF.US,D,20140804,000000,5.43087,5.51414,5.36461,5.51414,133496.68081178,0
+AEF.US,D,20140805,000000,5.49772,5.49772,5.33138,5.33138,82017.241936401,0
+AEF.US,D,20140806,000000,5.30391,5.39793,5.27068,5.3259,48077.672556488,0
+AEF.US,D,20140807,000000,5.35903,5.35903,5.25934,5.27616,38221.192613237,0
+AEF.US,D,20140808,000000,5.24273,5.28162,5.20969,5.27068,75328.246885119,0
+AEF.US,D,20140811,000000,5.25934,5.35903,5.25934,5.3259,35709.695716648,0
+AEF.US,D,20140812,000000,5.2872,5.34809,5.2872,5.33138,19083.003160781,0
+AEF.US,D,20140813,000000,5.32043,5.35903,5.30391,5.34809,19847.281237936,0
+AEF.US,D,20140814,000000,5.30929,5.39236,5.30929,5.33695,35077.656489354,0
+AEF.US,D,20140815,000000,5.31496,5.34809,5.25934,5.33695,36359.436207307,0
+AEF.US,D,20140818,000000,5.31496,5.33695,5.30391,5.31496,17104.626666784,0
+AEF.US,D,20140819,000000,5.29824,5.29824,5.23178,5.23736,76032.132416667,0
+AEF.US,D,20140820,000000,5.23178,5.23736,5.14852,5.1708,119374.196397,0
+AEF.US,D,20140821,000000,5.14852,5.20969,5.12672,5.13767,161423.02690072,0
+AEF.US,D,20140822,000000,5.13767,5.14852,5.04355,5.0546,124564.83156678,0
+AEF.US,D,20140825,000000,5.03808,5.08234,5.0325,5.0325,155722.17884566,0
+AEF.US,D,20140826,000000,5.02146,5.13219,5.02146,5.13219,122094.98470164,0
+AEF.US,D,20140827,000000,5.13767,5.17637,5.10444,5.11539,89565.268886393,0
+AEF.US,D,20140828,000000,5.09349,5.11539,5.0546,5.06006,89334.111211832,0
+AEF.US,D,20140829,000000,5.07706,5.10444,5.03808,5.10444,94896.472912322,0
+AEF.US,D,20140902,000000,5.12105,5.16543,5.09349,5.13767,67974.933832167,0
+AEF.US,D,20140903,000000,5.15438,5.19299,5.15438,5.19299,61663.912816316,0
+AEF.US,D,20140904,000000,5.16543,5.22641,5.14852,5.15438,48013.115007736,0
+AEF.US,D,20140905,000000,5.1708,5.20403,5.12672,5.15966,80579.274600501,0
+AEF.US,D,20140908,000000,5.21517,5.21517,5.10444,5.13219,110100.81689408,0
+AEF.US,D,20140909,000000,5.10444,5.15966,5.09349,5.14852,43791.884320018,0
+AEF.US,D,20140910,000000,5.13219,5.1708,5.12105,5.16543,47763.214819021,0
+AEF.US,D,20140911,000000,5.14305,5.15966,5.1101,5.12105,48911.714436326,0
+AEF.US,D,20140912,000000,5.14305,5.14305,5.07112,5.08234,56902.272970501,0
+AEF.US,D,20140915,000000,5.11539,5.11539,5.01032,5.0325,78380.152939805,0
+AEF.US,D,20140916,000000,5.0546,5.10444,5.01599,5.07112,56579.485226744,0
+AEF.US,D,20140917,000000,5.09349,5.15438,5.08234,5.13767,267067.29042938,0
+AEF.US,D,20140918,000000,5.17761,5.17761,5.05776,5.0692,115199.82199467,0
+AEF.US,D,20140919,000000,5.16629,5.16629,4.98391,5.00101,92116.333312862,0
+AEF.US,D,20140922,000000,5.03529,5.10348,4.921,4.921,145602.26245346,0
+AEF.US,D,20140923,000000,4.921,4.98391,4.84139,4.84706,87167.268325512,0
+AEF.US,D,20140924,000000,4.8701,4.95558,4.8701,4.93829,34586.186118214,0
+AEF.US,D,20140925,000000,5.02924,5.04076,4.8701,4.89853,61958.586788844,0
+AEF.US,D,20140926,000000,4.887,4.89277,4.84706,4.887,77689.803668479,0
+AEF.US,D,20140929,000000,4.87568,4.87568,4.79029,4.86444,80390.808208178,0
+AEF.US,D,20140930,000000,4.90986,4.90986,4.85292,4.87568,75615.632102141,0
+AEF.US,D,20141001,000000,4.921,4.97805,4.84706,4.87568,128927.67236143,0
+AEF.US,D,20141002,000000,4.85292,4.87568,4.74468,4.79029,89974.480445414,0
+AEF.US,D,20141003,000000,4.78453,4.84706,4.76177,4.83592,72952.112590749,0
+AEF.US,D,20141006,000000,4.84706,4.89853,4.83592,4.86444,49199.099653348,0
+AEF.US,D,20141007,000000,4.84139,4.86444,4.81296,4.81296,93419.979297328,0
+AEF.US,D,20141008,000000,4.83592,4.87568,4.80153,4.84706,57057.419337662,0
+AEF.US,D,20141009,000000,4.83025,4.84706,4.79597,4.79597,61784.697907528,0
+AEF.US,D,20141010,000000,4.79597,4.80153,4.69896,4.70463,142856.48412996,0
+AEF.US,D,20141013,000000,4.77291,4.80153,4.73335,4.79029,119027.45988515,0
+AEF.US,D,20141014,000000,4.76743,4.79597,4.6765,4.68782,64289.947299401,0
+AEF.US,D,20141015,000000,4.69896,4.70463,4.63058,4.68206,102599.64622947,0
+AEF.US,D,20141016,000000,4.63058,4.66468,4.59669,4.63058,54321.012271228,0
+AEF.US,D,20141017,000000,4.67064,4.72182,4.63058,4.63058,56849.169180399,0
+AEF.US,D,20141020,000000,4.60801,4.64778,4.58497,4.63058,42946.388681532,0
+AEF.US,D,20141021,000000,4.6765,4.75025,4.63058,4.75025,59349.212318339,0
+AEF.US,D,20141022,000000,4.72182,4.79029,4.69896,4.71625,13189.523710242,0
+AEF.US,D,20141023,000000,4.79597,4.80749,4.72739,4.75025,51844.917901373,0
+AEF.US,D,20141024,000000,4.77887,4.77887,4.75025,4.75025,15494.852951142,0
+AEF.US,D,20141027,000000,4.77291,4.77291,4.67064,4.69896,42696.488492816,0
+AEF.US,D,20141028,000000,4.6765,4.77291,4.6765,4.73882,36822.792807218,0
+AEF.US,D,20141029,000000,4.76743,4.76743,4.71625,4.72182,25007.720134909,0
+AEF.US,D,20141030,000000,4.6934,4.76743,4.6934,4.71625,46427.29006018,0
+AEF.US,D,20141031,000000,4.73882,4.76743,4.68782,4.70463,87302.630927732,0
+AEF.US,D,20141103,000000,4.6592,4.71625,4.6592,4.68206,129930.39686865,0
+AEF.US,D,20141104,000000,4.66468,4.68206,4.50545,4.52235,246555.69118978,0
+AEF.US,D,20141105,000000,4.52235,4.58497,4.52235,4.58497,84124.733527901,0
+AEF.US,D,20141106,000000,4.58497,4.60235,4.57939,4.58497,50395.496806823,0
+AEF.US,D,20141107,000000,4.56797,4.63625,4.56797,4.60801,80295.013135837,0
+AEF.US,D,20141110,000000,4.61368,4.63058,4.55673,4.62502,64724.148877294,0
+AEF.US,D,20141111,000000,4.59669,4.59669,4.55673,4.55673,28182.493782381,0
+AEF.US,D,20141112,000000,4.5283,4.60235,4.5283,4.57393,66572.369023002,0
+AEF.US,D,20141113,000000,4.5454,4.58497,4.53945,4.55673,120138.47447416,0
+AEF.US,D,20141114,000000,4.55116,4.57393,4.53407,4.55673,46478.311348709,0
+AEF.US,D,20141117,000000,4.55673,4.59669,4.55673,4.56231,59548.091218526,0
+AEF.US,D,20141118,000000,4.55673,4.60235,4.55116,4.58497,56944.96425274,0
+AEF.US,D,20141119,000000,4.61935,4.62502,4.60235,4.60235,50141.431614962,0
+AEF.US,D,20141120,000000,4.58497,4.62502,4.58497,4.61368,27168.315516512,0
+AEF.US,D,20141121,000000,4.64778,4.6934,4.6422,4.6934,59615.772519636,0
+AEF.US,D,20141124,000000,4.6765,4.6934,4.66468,4.66468,18269.786296669,0
+AEF.US,D,20141125,000000,4.66468,4.69896,4.56231,4.69896,61645.170302163,0
+AEF.US,D,20141126,000000,4.6765,4.6765,4.61368,4.61935,40634.811935913,0
+AEF.US,D,20141128,000000,4.58497,4.60235,4.57393,4.57393,55253.972975765,0
+AEF.US,D,20141201,000000,4.57393,4.58497,4.52235,4.52235,65964.278563794,0
+AEF.US,D,20141202,000000,4.5283,4.55116,4.49402,4.50545,36340.693693154,0
+AEF.US,D,20141203,000000,4.49978,4.55116,4.49978,4.55116,51283.68372755,0
+AEF.US,D,20141204,000000,4.53407,4.55673,4.4484,4.50545,110497.53344367,0
+AEF.US,D,20141205,000000,4.50545,4.55116,4.50545,4.51688,67912.458784988,0
+AEF.US,D,20141208,000000,4.55116,4.55116,4.49978,4.51111,122605.19758693,0
+AEF.US,D,20141209,000000,4.50545,4.51111,4.44274,4.47126,137732.4890105,0
+AEF.US,D,20141210,000000,4.47674,4.47674,4.41431,4.43716,109847.79295301,0
+AEF.US,D,20141211,000000,4.42564,4.44274,4.39164,4.40874,66193.353736783,0
+AEF.US,D,20141212,000000,4.4313,4.4484,4.34612,4.34612,70873.776021265,0
+AEF.US,D,20141215,000000,4.41431,4.41431,4.25488,4.25488,67859.354994886,0
+AEF.US,D,20141216,000000,4.26622,4.26622,4.16941,4.16941,119540.7965228,0
+AEF.US,D,20141217,000000,4.24355,4.3174,4.16941,4.26622,142993.92923375,0
+AEF.US,D,20141218,000000,4.35169,4.38011,4.29464,4.32883,45269.419185798,0
+AEF.US,D,20141219,000000,4.3005,4.3345,4.28312,4.32883,47892.329916523,0
+AEF.US,D,20141222,000000,4.32883,4.34026,4.27198,4.27746,122089.77844771,0
+AEF.US,D,20141223,000000,4.29464,4.3174,4.28312,4.3005,66718.144133086,0
+AEF.US,D,20141224,000000,4.3005,4.32317,4.27198,4.29464,44036.578254802,0
+AEF.US,D,20141226,000000,4.29464,4.34026,4.26622,4.34026,102902.65020829,0
+AEF.US,D,20141229,000000,4.32864,4.39279,4.2642,4.36379,231215.9846058,0
+AEF.US,D,20141230,000000,4.31683,4.36379,4.30511,4.35179,118446.44194639,0
+AEF.US,D,20141231,000000,4.37541,4.37541,4.32864,4.35179,85189.9330823,0
+AEF.US,D,20150102,000000,4.32864,4.34026,4.31683,4.31683,20570.950534424,0
+AEF.US,D,20150105,000000,4.29925,4.29925,4.22934,4.22934,30559.669327537,0
+AEF.US,D,20150106,000000,4.23481,4.27592,4.21157,4.23481,37679.742204353,0
+AEF.US,D,20150107,000000,4.25824,4.29925,4.25248,4.28187,36617.666402313,0
+AEF.US,D,20150108,000000,4.32269,4.32269,4.25248,4.26996,34360.234697584,0
+AEF.US,D,20150109,000000,4.27592,4.27592,4.23481,4.26996,34977.696413868,0
+AEF.US,D,20150112,000000,4.26996,4.31097,4.24106,4.29925,52168.746895917,0
+AEF.US,D,20150113,000000,4.31683,4.34612,4.28187,4.29925,71405.855173072,0
+AEF.US,D,20150114,000000,4.27592,4.27592,4.21157,4.23481,72234.690798979,0
+AEF.US,D,20150115,000000,4.24106,4.24106,4.21743,4.22934,54763.543855412,0
+AEF.US,D,20150116,000000,4.23481,4.24672,4.21157,4.21743,18542.594002684,0
+AEF.US,D,20150120,000000,4.21743,4.21743,4.19399,4.19399,33456.429015063,0
+AEF.US,D,20150121,000000,4.18813,4.2642,4.18813,4.22934,53021.531289908,0
+AEF.US,D,20150122,000000,4.28187,4.37541,4.26996,4.37541,47640.347226236,0
+AEF.US,D,20150123,000000,4.34026,4.35783,4.29925,4.29925,31117.779749002,0
+AEF.US,D,20150126,000000,4.35783,4.35783,4.29925,4.29925,25031.668902995,0
+AEF.US,D,20150127,000000,4.27592,4.31683,4.26996,4.29925,24450.650964231,0
+AEF.US,D,20150128,000000,4.31097,4.35783,4.30511,4.31097,58286.095265512,0
+AEF.US,D,20150129,000000,4.29925,4.32864,4.26996,4.26996,31963.275387488,0
+AEF.US,D,20150130,000000,4.22934,4.23481,4.20552,4.22329,59504.3586855,0
+AEF.US,D,20150202,000000,4.23481,4.30511,4.23481,4.30511,48318.201488127,0
+AEF.US,D,20150203,000000,4.29925,4.36945,4.2642,4.35783,45992.0472315,0
+AEF.US,D,20150204,000000,4.35179,4.36945,4.31683,4.31683,15326.170323759,0
+AEF.US,D,20150205,000000,4.36945,4.36945,4.32269,4.3345,48289.046466109,0
+AEF.US,D,20150206,000000,4.36945,4.37541,4.29925,4.31097,45992.0472315,0
+AEF.US,D,20150209,000000,4.2933,4.35783,4.2933,4.32269,28726.026692837,0
+AEF.US,D,20150210,000000,4.34612,4.35783,4.28773,4.35179,30308.727888035,0
+AEF.US,D,20150211,000000,4.35179,4.35179,4.27592,4.30511,38177.460080211,0
+AEF.US,D,20150212,000000,4.34026,4.53349,4.3345,4.48067,167576.81904784,0
+AEF.US,D,20150213,000000,4.504,4.56249,4.49229,4.52744,39440.497284011,0
+AEF.US,D,20150217,000000,4.62088,4.62088,4.4749,4.51543,49128.294599879,0
+AEF.US,D,20150218,000000,4.52158,4.53897,4.4337,4.49824,49047.077038547,0
+AEF.US,D,20150219,000000,4.46896,4.52158,4.46896,4.49229,24405.87718042,0
+AEF.US,D,20150220,000000,4.504,4.6036,4.49229,4.54501,42467.413319826,0
+AEF.US,D,20150223,000000,4.56249,4.56249,4.504,4.50986,62979.012559432,0
+AEF.US,D,20150224,000000,4.50986,4.58007,4.504,4.55673,50831.780886289,0
+AEF.US,D,20150225,000000,4.58007,4.58007,4.51543,4.55673,74102.694709626,0
+AEF.US,D,20150226,000000,4.52158,4.53349,4.504,4.52744,73685.153144314,0
+AEF.US,D,20150227,000000,4.55673,4.55673,4.49824,4.53349,68669.448106638,0
+AEF.US,D,20150302,000000,4.51543,4.53349,4.4749,4.4749,42739.179775054,0
+AEF.US,D,20150303,000000,4.53349,4.53349,4.4749,4.504,32142.370522734,0
+AEF.US,D,20150304,000000,4.54501,4.54501,4.4749,4.48067,38293.038917492,0
+AEF.US,D,20150305,000000,4.63856,4.63856,4.4631,4.51543,49919.645197478,0
+AEF.US,D,20150306,000000,4.49229,4.60917,4.41632,4.4631,90608.60217428,0
+AEF.US,D,20150309,000000,4.41632,4.4631,4.35179,4.38107,63595.433024929,0
+AEF.US,D,20150310,000000,4.3345,4.3345,4.27592,4.27592,66501.563969532,0
+AEF.US,D,20150311,000000,4.26996,4.31683,4.22934,4.23481,32992.031164367,0
+AEF.US,D,20150312,000000,4.23481,4.32269,4.23481,4.29925,34363.358449943,0
+AEF.US,D,20150313,000000,4.28773,4.28773,4.22329,4.23481,57272.958250429,0
+AEF.US,D,20150316,000000,4.25248,4.2642,4.21743,4.2642,44791.48507488,0
+AEF.US,D,20150317,000000,4.24106,4.28773,4.24106,4.27592,23931.066821861,0
+AEF.US,D,20150318,000000,4.24106,4.35179,4.24106,4.34026,41370.976241838,0
+AEF.US,D,20150319,000000,4.34026,4.35227,4.28638,4.2982,52641.474752903,0
+AEF.US,D,20150320,000000,4.32221,4.40038,4.31644,4.40038,32322.506908767,0
+AEF.US,D,20150323,000000,4.4363,4.45436,4.40633,4.45436,24323.618368301,0
+AEF.US,D,20150324,000000,4.45436,4.49642,4.45436,4.49037,34815.261291203,0
+AEF.US,D,20150325,000000,4.50823,4.52638,4.45436,4.46636,55806.877143298,0
+AEF.US,D,20150326,000000,4.53234,4.53234,4.43034,4.4605,26153.095999855,0
+AEF.US,D,20150327,000000,4.45436,4.48422,4.43034,4.4605,37811.981054216,0
+AEF.US,D,20150330,000000,4.50228,4.50228,4.42439,4.48422,61304.681295037,0
+AEF.US,D,20150331,000000,4.55049,4.55049,4.40633,4.47232,63216.417738711,0
+AEF.US,D,20150401,000000,4.54425,4.56221,4.49037,4.55635,55469.511888533,0
+AEF.US,D,20150402,000000,4.54425,4.62233,4.53234,4.56221,25489.819248973,0
+AEF.US,D,20150406,000000,4.54425,4.60427,4.49642,4.57441,52641.474752903,0
+AEF.US,D,20150407,000000,4.58651,4.59851,4.56835,4.59217,39295.763424713,0
+AEF.US,D,20150408,000000,4.56835,4.61042,4.55635,4.59851,25319.054120017,0
+AEF.US,D,20150409,000000,4.62233,4.62233,4.53234,4.56835,37858.8373396,0
+AEF.US,D,20150410,000000,4.53234,4.53839,4.51447,4.52043,37478.780802596,0
+AEF.US,D,20150413,000000,4.55635,4.56221,4.51447,4.53839,35316.10291942,0
+AEF.US,D,20150414,000000,4.53839,4.56221,4.52638,4.54425,23317.770108722,0
+AEF.US,D,20150415,000000,4.54425,4.56221,4.54425,4.56221,28909.286831229,0
+AEF.US,D,20150416,000000,4.55635,4.62233,4.55635,4.62233,22881.486029255,0
+AEF.US,D,20150417,000000,4.59851,4.64652,4.59217,4.60427,31651.94140238,0
+AEF.US,D,20150420,000000,4.53234,4.56221,4.53234,4.53839,131600.5631299,0
+AEF.US,D,20150421,000000,4.52043,4.55049,4.51447,4.54425,49478.15486408,0
+AEF.US,D,20150422,000000,4.53234,4.55635,4.50228,4.55635,28984.256887843,0
+AEF.US,D,20150423,000000,4.53839,4.58026,4.52638,4.57441,22824.217236008,0
+AEF.US,D,20150424,000000,4.53839,4.59851,4.53839,4.59851,44919.558921597,0
+AEF.US,D,20150427,000000,4.61637,4.65834,4.61042,4.65248,87956.536421538,0
+AEF.US,D,20150428,000000,4.6643,4.68235,4.61637,4.62828,58752.575617781,0
+AEF.US,D,20150429,000000,4.58026,4.59851,4.56221,4.56221,47642.429727808,0
+AEF.US,D,20150430,000000,4.55635,4.55635,4.53839,4.54425,73291.560347087,0
+AEF.US,D,20150501,000000,4.53839,4.57441,4.53839,4.57441,40813.907071159,0
+AEF.US,D,20150504,000000,4.56835,4.57441,4.53234,4.56221,67297.079570276,0
+AEF.US,D,20150505,000000,4.58026,4.59851,4.55635,4.59851,62799.917424185,0
+AEF.US,D,20150506,000000,4.58026,4.59851,4.56221,4.56835,36622.872656245,0
+AEF.US,D,20150507,000000,4.58026,4.60427,4.57441,4.58651,41441.781295307,0
+AEF.US,D,20150508,000000,4.60427,4.65248,4.59217,4.62828,50971.308491655,0
+AEF.US,D,20150511,000000,4.62233,4.63433,4.60427,4.61042,45810.869594681,0
+AEF.US,D,20150512,000000,4.59217,4.64038,4.59217,4.62828,47047.875528823,0
+AEF.US,D,20150513,000000,4.64038,4.65248,4.59217,4.60427,27394.266937142,0
+AEF.US,D,20150514,000000,4.64652,4.6643,4.62233,4.64652,71295.482589723,0
+AEF.US,D,20150515,000000,4.63433,4.68235,4.62233,4.6643,47877.752405516,0
+AEF.US,D,20150518,000000,4.64038,4.6643,4.64038,4.64038,59679.288817601,0
+AEF.US,D,20150519,000000,4.64038,4.64038,4.62233,4.62828,70715.505901746,0
+AEF.US,D,20150520,000000,4.62233,4.63433,4.61637,4.62233,82939.790133076,0
+AEF.US,D,20150521,000000,4.59217,4.64652,4.59217,4.61042,21658.016355336,0
+AEF.US,D,20150522,000000,4.59217,4.59851,4.58651,4.59217,40813.907071159,0
+AEF.US,D,20150526,000000,4.58651,4.58651,4.53234,4.53839,78367.65793037,0
+AEF.US,D,20150527,000000,4.53234,4.54425,4.51447,4.52638,30983.458397566,0
+AEF.US,D,20150528,000000,4.50823,4.60427,4.50823,4.55049,10294.846524289,0
+AEF.US,D,20150529,000000,4.52638,4.53839,4.51447,4.53234,9993.9250470442,0
+AEF.US,D,20150601,000000,4.50823,4.51447,4.47232,4.48422,39748.707516761,0
+AEF.US,D,20150602,000000,4.49642,4.50228,4.48422,4.48422,35164.080304619,0
+AEF.US,D,20150603,000000,4.47232,4.47232,4.44811,4.44811,35145.337790465,0
+AEF.US,D,20150604,000000,4.44811,4.44811,4.41229,4.41805,47642.429727808,0
+AEF.US,D,20150605,000000,4.40633,4.40633,4.36407,4.36407,62967.558800782,0
+AEF.US,D,20150608,000000,4.37618,4.38828,4.35227,4.36407,46977.070475353,0
+AEF.US,D,20150609,000000,4.35822,4.36407,4.32825,4.36407,64539.847488116,0
+AEF.US,D,20150610,000000,4.37618,4.41229,4.34641,4.39423,15887.404497583,0
+AEF.US,D,20150611,000000,4.35227,4.37618,4.32825,4.36407,15788.485672883,0
+AEF.US,D,20150612,000000,4.35227,4.38233,4.34641,4.37618,36980.02167595,0
+AEF.US,D,20150615,000000,4.34026,4.34026,4.30425,4.32825,30314.975392753,0
+AEF.US,D,20150616,000000,4.31644,4.35227,4.30425,4.34641,65130.236683956,0
+AEF.US,D,20150617,000000,4.32825,4.34641,4.30425,4.34026,24984.81261761,0
+AEF.US,D,20150618,000000,4.32173,4.37733,4.30943,4.3587,47591.408439279,0
+AEF.US,D,20150619,000000,4.3587,4.37733,4.32787,4.32787,37522.51333562,0
+AEF.US,D,20150622,000000,4.38924,4.40182,4.34026,4.37109,44508.264861003,0
+AEF.US,D,20150623,000000,4.37109,4.4387,4.3587,4.4387,55881.847199913,0
+AEF.US,D,20150624,000000,4.37733,4.42641,4.37109,4.42641,38173.295077067,0
+AEF.US,D,20150625,000000,4.40797,4.40797,4.30943,4.34026,49543.753663618,0
+AEF.US,D,20150626,000000,4.30943,4.39567,4.30348,4.33411,59613.690018064,0
+AEF.US,D,20150629,000000,4.30348,4.32787,4.23558,4.28475,80565.738340279,0
+AEF.US,D,20150630,000000,4.32787,4.38924,4.29695,4.38339,83817.564545938,0
+AEF.US,D,20150701,000000,4.34026,4.40797,4.1987,4.23558,56202.552442098,0
+AEF.US,D,20150702,000000,4.26632,4.291,4.21099,4.26026,44508.264861003,0
+AEF.US,D,20150706,000000,4.1987,4.24778,4.18026,4.21099,20628.219327672,0
+AEF.US,D,20150707,000000,4.21714,4.24192,4.06934,4.21714,408357.73337672,0
+AEF.US,D,20150708,000000,4.09412,4.1987,4.06328,4.11255,41095.044783464,0
+AEF.US,D,20150709,000000,4.24192,4.24192,4.04466,4.12485,35736.768237091,0
+AEF.US,D,20150710,000000,4.12485,4.24778,4.06328,4.17383,53115.243860676,0
+AEF.US,D,20150713,000000,4.17383,4.22329,4.13714,4.22329,63514.215463596,0
+AEF.US,D,20150714,000000,4.1987,4.26026,4.14943,4.26026,45128.850329646,0
+AEF.US,D,20150715,000000,4.22329,4.23558,4.18641,4.21099,32593.232113209,0
+AEF.US,D,20150716,000000,4.21099,4.21714,4.18026,4.18026,56527.422687428,0
+AEF.US,D,20150717,000000,4.16173,4.17383,4.15549,4.16797,58151.773914078,0
+AEF.US,D,20150720,000000,4.13714,4.13714,4.09412,4.11861,37848.424831737,0
+AEF.US,D,20150721,000000,4.10631,4.14309,4.09412,4.14309,7636.5332668287,0
+AEF.US,D,20150722,000000,4.10007,4.11861,4.08172,4.08768,92750.455041728,0
+AEF.US,D,20150723,000000,4.08768,4.11861,4.02007,4.05686,26962.147860822,0
+AEF.US,D,20150724,000000,4.0387,4.11255,4.02622,4.03236,11208.023463887,0
+AEF.US,D,20150727,000000,3.8786,4.00173,3.84768,3.90309,67246.058281747,0
+AEF.US,D,20150728,000000,3.94603,3.94603,3.8786,3.89695,17865.78099158,0
+AEF.US,D,20150729,000000,3.88475,3.93393,3.8786,3.90309,36061.638482422,0
+AEF.US,D,20150730,000000,3.8786,3.88475,3.85998,3.86632,25990.66087719,0
+AEF.US,D,20150731,000000,3.89695,3.98309,3.88475,3.94603,13320.721309319,0
+AEF.US,D,20150803,000000,3.90309,3.96465,3.90309,3.90309,48487.925366295,0
+AEF.US,D,20150804,000000,3.93393,3.95871,3.8908,3.90914,36224.073605086,0
+AEF.US,D,20150805,000000,3.89695,3.89695,3.85392,3.88475,20304.390333128,0
+AEF.US,D,20150806,000000,3.86632,3.97705,3.86632,3.96465,6180.8646675614,0
+AEF.US,D,20150807,000000,3.95871,3.97705,3.89695,3.92144,8609.0615012462,0
+AEF.US,D,20150810,000000,3.92144,3.93393,3.88475,3.93393,45478.710593847,0
+AEF.US,D,20150811,000000,3.89695,3.89695,3.84768,3.84768,63074.807631772,0
+AEF.US,D,20150812,000000,3.83538,3.84768,3.80465,3.8231,23876.921780972,0
+AEF.US,D,20150813,000000,3.8231,3.8231,3.77393,3.78612,19653.608591681,0
+AEF.US,D,20150814,000000,3.78612,3.82934,3.76759,3.78612,7306.4567675671,0
+AEF.US,D,20150817,000000,3.76173,3.77997,3.76173,3.76173,30211.891564908,0
+AEF.US,D,20150818,000000,3.76173,3.77393,3.7308,3.74925,45808.78709311,0
+AEF.US,D,20150819,000000,3.76173,3.76759,3.71841,3.76759,30698.155682117,0
+AEF.US,D,20150820,000000,3.74291,3.77393,3.7308,3.74925,24689.097394297,0
+AEF.US,D,20150821,000000,3.74925,3.74925,3.663,3.68154,42558.002138236,0
+AEF.US,D,20150824,000000,3.45998,3.59529,3.44154,3.53373,55901.630964853,0
+AEF.US,D,20150825,000000,3.61988,3.6508,3.47832,3.50309,73256.157820353,0
+AEF.US,D,20150826,000000,3.663,3.663,3.53987,3.63226,60748.653375146,0
+AEF.US,D,20150827,000000,3.69978,3.79841,3.65694,3.78612,117277.11731336,0
+AEF.US,D,20150828,000000,3.76173,3.82934,3.71841,3.74291,26962.147860822,0
+AEF.US,D,20150831,000000,3.75539,3.85998,3.72465,3.85392,45155.92285009,0
+AEF.US,D,20150901,000000,3.75539,3.79236,3.74925,3.77997,13320.721309319,0
+AEF.US,D,20150902,000000,3.78612,3.80465,3.76173,3.80465,16240.388514143,0
+AEF.US,D,20150903,000000,3.8108,3.84768,3.8108,3.83538,24202.833277089,0
+AEF.US,D,20150904,000000,3.77393,3.78612,3.71841,3.74291,12669.939567872,0
+AEF.US,D,20150908,000000,3.71227,3.77997,3.71227,3.73714,49055.407044837,0
+AEF.US,D,20150909,000000,3.77997,3.77997,3.66905,3.6752,45970.180964988,0
+AEF.US,D,20150910,000000,3.66905,3.74291,3.663,3.7308,30491.988026427,0
+AEF.US,D,20150911,000000,3.75539,3.75539,3.72465,3.7308,6010.0995386059,0
+AEF.US,D,20150914,000000,3.75539,3.75539,3.72465,3.74925,17540.910746249,0
+AEF.US,D,20150915,000000,3.75539,3.78612,3.75539,3.75539,17540.910746249,0
+AEF.US,D,20150916,000000,3.79841,3.84768,3.74925,3.84154,26480.048746758,0
+AEF.US,D,20150917,000000,3.8668,3.93017,3.82262,3.93017,76940.103102333,0
+AEF.US,D,20150918,000000,3.9174,3.9174,3.8668,3.8668,21206.113514076,0
+AEF.US,D,20150921,000000,3.87976,3.88562,3.84154,3.8668,54442.838613226,0
+AEF.US,D,20150922,000000,3.79111,3.82895,3.75299,3.79736,66635.885320966,0
+AEF.US,D,20150923,000000,3.83529,3.83529,3.76567,3.76567,46479.352599495,0
+AEF.US,D,20150924,000000,3.74041,3.79736,3.71534,3.75299,45783.797074238,0
+AEF.US,D,20150925,000000,3.79111,3.8543,3.77853,3.80994,19468.265951717,0
+AEF.US,D,20150928,000000,3.84154,3.8668,3.67106,3.68979,112586.28252102,0
+AEF.US,D,20150929,000000,3.75299,3.75951,3.67106,3.71534,63940.087035199,0
+AEF.US,D,20150930,000000,3.74041,3.78477,3.73426,3.77853,28650.015385437,0
+AEF.US,D,20151001,000000,3.79111,3.79111,3.75951,3.75951,57610.323505195,0
+AEF.US,D,20151002,000000,3.75299,3.82262,3.73426,3.8036,103347.26429405,0
+AEF.US,D,20151005,000000,3.8036,3.8668,3.8036,3.86054,32813.977279908,0
+AEF.US,D,20151006,000000,3.83529,3.90482,3.83529,3.89848,108887.75972803,0
+AEF.US,D,20151007,000000,3.9174,3.98059,3.90482,3.94891,90703.355995834,0
+AEF.US,D,20151008,000000,3.94891,3.94891,3.88562,3.93017,29436.159729104,0
+AEF.US,D,20151009,000000,3.97435,3.99318,3.96159,3.99318,49060.613298768,0
+AEF.US,D,20151012,000000,3.99318,4.03726,3.98684,4.03726,29970.321382483,0
+AEF.US,D,20151013,000000,3.95533,3.96159,3.90482,3.94285,43999.093226495,0
+AEF.US,D,20151014,000000,3.97435,3.97435,3.92365,3.93623,8545.545203281,0
+AEF.US,D,20151015,000000,3.95533,3.98059,3.92365,3.98059,13450.877657607,0
+AEF.US,D,20151016,000000,3.96159,3.98684,3.94891,3.97435,8704.8565735871,0
+AEF.US,D,20151019,000000,3.93623,3.96792,3.9174,3.94891,24101.831950816,0
+AEF.US,D,20151020,000000,3.9174,4.00585,3.90482,3.94891,9810.6649086529,0
+AEF.US,D,20151021,000000,3.94285,3.94891,3.93017,3.93017,5226.0376965112,0
+AEF.US,D,20151022,000000,3.93623,3.99961,3.9174,3.96159,10763.40937813,0
+AEF.US,D,20151023,000000,3.98059,4.03726,3.98059,4.03726,18995.538094731,0
+AEF.US,D,20151026,000000,4.03726,4.03726,3.93623,4.02487,5379.1015620994,0
+AEF.US,D,20151027,000000,3.98684,4.0121,3.95533,4.0121,9178.6256813601,0
+AEF.US,D,20151028,000000,3.94891,3.98059,3.94891,3.95533,25005.637633336,0
+AEF.US,D,20151029,000000,3.9174,3.94891,3.91107,3.93623,28016.934907357,0
+AEF.US,D,20151030,000000,3.91107,3.93017,3.87976,3.91107,60774.684644804,0
+AEF.US,D,20151102,000000,3.93623,3.93623,3.89196,3.9174,16799.540186395,0
+AEF.US,D,20151103,000000,3.92365,3.98059,3.9174,3.98059,24013.325633979,0
+AEF.US,D,20151104,000000,3.93623,3.97435,3.93623,3.96159,8969.334273311,0
+AEF.US,D,20151105,000000,3.97435,3.97435,3.93017,3.93623,9020.3555618403,0
+AEF.US,D,20151106,000000,3.91107,3.91107,3.89196,3.89848,18200.022493987,0
+AEF.US,D,20151109,000000,3.87304,3.89848,3.82895,3.8668,14883.638739576,0
+AEF.US,D,20151110,000000,3.8668,3.8668,3.62679,3.79736,28168.95752216,0
+AEF.US,D,20151111,000000,3.82262,3.82262,3.79736,3.80994,14243.269505993,0
+AEF.US,D,20151112,000000,3.77853,3.79736,3.75951,3.77853,22315.045601501,0
+AEF.US,D,20151113,000000,3.76567,3.77201,3.73426,3.74693,24058.099417791,0
+AEF.US,D,20151116,000000,3.71534,3.71534,3.68979,3.68979,31968.48164142,0
+AEF.US,D,20151117,000000,3.69642,3.69642,3.67731,3.69642,28803.079251025,0
+AEF.US,D,20151118,000000,3.70891,3.75299,3.64572,3.68364,20099.263928224,0
+AEF.US,D,20151119,000000,3.71534,3.73426,3.70257,3.73426,23261.54256626,0
+AEF.US,D,20151120,000000,3.75951,3.79111,3.74693,3.77201,28650.015385437,0
+AEF.US,D,20151123,000000,3.76567,3.79111,3.75951,3.76567,28330.351394038,0
+AEF.US,D,20151124,000000,3.76567,3.8036,3.72149,3.77853,22156.775481981,0
+AEF.US,D,20151125,000000,3.75951,3.76567,3.70891,3.72149,15036.702605164,0
+AEF.US,D,20151127,000000,3.72149,3.72149,3.67106,3.67731,17725.212135428,0
+AEF.US,D,20151130,000000,3.68979,3.69642,3.64572,3.65848,25795.94698015,0
+AEF.US,D,20151201,000000,3.64572,3.67106,3.64572,3.64572,10464.570402458,0
+AEF.US,D,20151202,000000,3.60153,3.62679,3.58886,3.60153,18338.508848567,0
+AEF.US,D,20151203,000000,3.62679,3.67731,3.61412,3.62679,58462.066648399,0
+AEF.US,D,20151204,000000,3.5951,3.67106,3.5951,3.67106,41151.272325926,0
+AEF.US,D,20151207,000000,3.63313,3.63908,3.5951,3.60778,24058.099417791,0
+AEF.US,D,20151208,000000,3.60153,3.60153,3.42472,3.48802,88900.950884724,0
+AEF.US,D,20151209,000000,3.56984,3.62055,3.53843,3.54467,31654.023903953,0
+AEF.US,D,20151210,000000,3.51933,3.58886,3.50665,3.55101,33080.537481204,0
+AEF.US,D,20151211,000000,3.51308,3.55101,3.47514,3.47514,25163.907752856,0
+AEF.US,D,20151214,000000,3.51933,3.53843,3.44988,3.48802,16165.418457529,0
+AEF.US,D,20151215,000000,3.44988,3.55726,3.43088,3.51933,68369.56788018,0
+AEF.US,D,20151216,000000,3.57618,3.62679,3.48802,3.61412,59666.793808166,0
+AEF.US,D,20151217,000000,3.48148,3.64572,3.47514,3.64572,112369.70235746,0
+AEF.US,D,20151218,000000,3.63313,3.64572,3.63313,3.63908,9338.9783024525,0
+AEF.US,D,20151221,000000,3.65848,3.66464,3.60778,3.61412,17566.942015908,0
+AEF.US,D,20151222,000000,3.60153,3.66464,3.54467,3.63313,82091.170742229,0
+AEF.US,D,20151223,000000,3.66464,3.69642,3.65848,3.69642,43522.200366363,0
+AEF.US,D,20151224,000000,3.63908,3.68364,3.54467,3.67731,27232.873065263,0
+AEF.US,D,20151228,000000,3.56359,3.65848,3.56359,3.62055,92682.773740618,0
+AEF.US,D,20151229,000000,3.68538,3.68538,3.59443,3.60096,47487.283360647,0
+AEF.US,D,20151230,000000,3.56225,3.62055,3.56225,3.60096,95260.910687531,0
+AEF.US,D,20151231,000000,3.56225,3.62679,3.56225,3.62055,124319.09638121,0
+AEF.US,D,20160104,000000,3.54901,3.58453,3.52317,3.53623,41001.332212696,0
+AEF.US,D,20160105,000000,3.55553,3.56993,3.52317,3.53623,55989.096030904,0
+AEF.US,D,20160106,000000,3.51645,3.55553,3.51645,3.51645,64665.838833261,0
+AEF.US,D,20160107,000000,3.48418,3.4907,3.44528,3.46458,95730.514792159,0
+AEF.US,D,20160108,000000,3.41925,3.47121,3.41925,3.45181,47375.869526512,0
+AEF.US,D,20160111,000000,3.5102,3.58137,3.43232,3.58137,75908.223573095,0
+AEF.US,D,20160112,000000,3.54267,3.57503,3.44528,3.4907,60480.010672277,0
+AEF.US,D,20160113,000000,3.51645,3.69834,3.39332,3.43894,63849.49821679,0
+AEF.US,D,20160114,000000,3.4907,3.4907,3.39332,3.44528,21184.247247564,0
+AEF.US,D,20160115,000000,3.43894,3.43894,3.34789,3.36087,31820.624029763,0
+AEF.US,D,20160119,000000,3.45824,3.45824,3.2701,3.29613,48703.464279063,0
+AEF.US,D,20160120,000000,3.23754,3.28298,3.18588,3.2727,51761.617838468,0
+AEF.US,D,20160121,000000,3.24436,3.30257,3.23121,3.25061,62588.543514563,0
+AEF.US,D,20160122,000000,3.36087,3.41292,3.34781,3.37805,46011.83099644,0
+AEF.US,D,20160125,000000,3.37383,3.37383,3.34137,3.37383,27667.074643156,0
+AEF.US,D,20160126,000000,3.34781,3.37383,3.34137,3.36087,49731.178805155,0
+AEF.US,D,20160127,000000,3.38036,3.54901,3.38036,3.43232,208900.93900429,0
+AEF.US,D,20160128,000000,3.45181,3.68538,3.45181,3.53623,92695.268750054,0
+AEF.US,D,20160129,000000,3.54267,3.63352,3.54267,3.60096,32868.122320795,0
+AEF.US,D,20160201,000000,3.53623,3.59443,3.52951,3.5684,53895.140699626,0
+AEF.US,D,20160202,000000,3.60096,3.62352,3.54901,3.59567,25335.714132599,0
+AEF.US,D,20160203,000000,3.62055,3.66588,3.56225,3.61402,70720.712155677,0
+AEF.US,D,20160204,000000,3.63352,3.7308,3.63352,3.7308,51079.598573431,0
+AEF.US,D,20160205,000000,3.63352,3.67241,3.63352,3.65272,25428.38545258,0
+AEF.US,D,20160208,000000,3.60096,3.61402,3.56225,3.61402,28959.266868972,0
+AEF.US,D,20160209,000000,3.5684,3.57513,3.55553,3.56225,22866.908518247,0
+AEF.US,D,20160210,000000,3.56225,3.56225,3.52096,3.52374,9978.3062852495,0
+AEF.US,D,20160211,000000,3.50367,3.50626,3.47121,3.48418,40605.656913897,0
+AEF.US,D,20160212,000000,3.5102,3.54901,3.4907,3.54901,19919.127542192,0
+AEF.US,D,20160216,000000,3.55553,3.55553,3.52951,3.55477,34832.962554571,0
+AEF.US,D,20160217,000000,3.61402,3.65272,3.60096,3.63976,18097.979916928,0
+AEF.US,D,20160218,000000,3.64658,3.64658,3.60749,3.61402,50286.165474261,0
+AEF.US,D,20160219,000000,3.62698,3.63352,3.60749,3.62698,13601.859021623,0
+AEF.US,D,20160222,000000,3.65926,3.68355,3.64658,3.64658,29133.155750286,0
+AEF.US,D,20160223,000000,3.641,3.641,3.58819,3.60749,4710.6185572857,0
+AEF.US,D,20160224,000000,3.5684,3.58137,3.55553,3.57513,28655.221639368,0
+AEF.US,D,20160225,000000,3.5684,3.60749,3.5684,3.60096,12399.21436343,0
+AEF.US,D,20160226,000000,3.65272,3.65272,3.59443,3.59443,15825.97070119,0
+AEF.US,D,20160229,000000,3.62055,3.66588,3.58137,3.61402,16983.841575572,0
+AEF.US,D,20160301,000000,3.65272,3.7308,3.63688,3.69181,27826.386013462,0
+AEF.US,D,20160302,000000,3.7114,3.73733,3.7114,3.7308,47626.810966014,0
+AEF.US,D,20160303,000000,3.75663,3.8279,3.75663,3.81503,35098.481505081,0
+AEF.US,D,20160304,000000,3.82175,3.87995,3.77603,3.86698,83956.050900518,0
+AEF.US,D,20160307,000000,3.87342,3.89301,3.86698,3.87342,32840.008549565,0
+AEF.US,D,20160308,000000,3.88629,3.88629,3.80869,3.86054,35948.142146714,0
+AEF.US,D,20160309,000000,3.86698,3.91894,3.85412,3.89935,43189.000114742,0
+AEF.US,D,20160310,000000,3.89301,3.93171,3.82175,3.89301,66181.899978134,0
+AEF.US,D,20160311,000000,3.88629,3.93834,3.83462,3.86054,61536.880220386,0
+AEF.US,D,20160314,000000,3.86054,3.87169,3.85412,3.87169,11421.479875081,0
+AEF.US,D,20160315,000000,3.86054,3.8788,3.79553,3.83462,55832.908412957,0
+AEF.US,D,20160316,000000,3.8545,3.92759,3.8545,3.92759,79393.289954889,0
+AEF.US,D,20160317,000000,3.96081,4.05406,3.96081,4.00048,42586.115909466,0
+AEF.US,D,20160318,000000,4.04072,4.08067,3.91423,3.97417,40506.738089197,0
+AEF.US,D,20160321,000000,3.99423,4.02727,3.91423,3.98079,72507.498504992,0
+AEF.US,D,20160322,000000,3.97417,4.07184,3.96744,3.98741,26886.13655342,0
+AEF.US,D,20160323,000000,3.98741,3.98741,3.88763,3.9078,66375.572624388,0
+AEF.US,D,20160324,000000,3.88763,3.92422,3.8545,3.92105,12420.039379156,0
+AEF.US,D,20160328,000000,4.02727,4.08058,3.91423,3.95419,56256.697482986,0
+AEF.US,D,20160329,000000,3.89445,3.95419,3.88302,3.95419,51848.041653732,0
+AEF.US,D,20160330,000000,3.98741,4.0339,3.97071,3.97071,17898.059765956,0
+AEF.US,D,20160331,000000,3.99423,4.01392,3.93306,3.99423,14440.065904606,0
+AEF.US,D,20160401,000000,3.95419,4.0073,3.95419,3.98741,21151.968473188,0
+AEF.US,D,20160404,000000,3.95419,4.00048,3.95419,4.00048,15715.598117841,0
+AEF.US,D,20160405,000000,3.98741,3.98741,3.93441,3.96081,14326.569568898,0
+AEF.US,D,20160406,000000,3.96744,3.96744,3.9078,3.95419,26378.006169699,0
+AEF.US,D,20160407,000000,3.9078,3.93421,3.8812,3.90098,27202.67679246,0
+AEF.US,D,20160408,000000,3.92105,3.94074,3.8812,3.92105,57408.32085265,0
+AEF.US,D,20160411,000000,3.92105,3.95419,3.92105,3.93431,9641.98228127,0
+AEF.US,D,20160412,000000,3.92105,4.0339,3.92105,3.98751,73894.444552363,0
+AEF.US,D,20160413,000000,4.02727,4.07376,4.02727,4.05694,20915.604544694,0
+AEF.US,D,20160414,000000,4.07376,4.10036,4.04398,4.06732,39100.008276887,0
+AEF.US,D,20160415,000000,4.09382,4.09382,4.04706,4.04706,10210.505210597,0
+AEF.US,D,20160418,000000,4.08067,4.11371,4.06328,4.10708,46429.372561752,0
+AEF.US,D,20160419,000000,4.12696,4.15375,4.12696,4.15375,58830.669426755,0
+AEF.US,D,20160420,000000,4.14031,4.18689,4.14031,4.16681,20522.011747467,0
+AEF.US,D,20160421,000000,4.17335,4.20014,4.14031,4.18689,52778.919856697,0
+AEF.US,D,20160422,000000,4.16681,4.20014,4.12696,4.19323,68875.615762328,0
+AEF.US,D,20160425,000000,4.21359,4.21359,4.11371,4.14665,179862.53707557,0
+AEF.US,D,20160426,000000,4.18689,4.18689,4.14665,4.17335,47520.60338581,0
+AEF.US,D,20160427,000000,4.18641,4.24662,4.16499,4.24662,36731.162738021,0
+AEF.US,D,20160428,000000,4.24662,4.31961,4.24662,4.30646,54704.192560591,0
+AEF.US,D,20160429,000000,4.31961,4.34641,4.20014,4.33306,119557.45653538,0
+AEF.US,D,20160502,000000,4.36619,4.38627,4.2931,4.29973,22057.856657281,0
+AEF.US,D,20160503,000000,4.28658,4.28658,4.18689,4.24662,41138.77731649,0
+AEF.US,D,20160504,000000,4.19323,4.25988,4.18689,4.21359,25579.366816595,0
+AEF.US,D,20160505,000000,4.25306,4.25862,4.22684,4.22684,6099.6471062289,0
+AEF.US,D,20160506,000000,4.2401,4.30636,4.21983,4.29973,7019.0715505444,0
+AEF.US,D,20160509,000000,4.27322,4.27322,4.15375,4.16019,32286.063131246,0
+AEF.US,D,20160510,000000,4.26334,4.26334,4.09421,4.14031,18696.699119058,0
+AEF.US,D,20160511,000000,4.14665,4.16681,4.14031,4.16019,4539.8534283301,0
+AEF.US,D,20160512,000000,4.17017,4.17335,4.14031,4.14665,11736.978863334,0
+AEF.US,D,20160513,000000,4.12033,4.13368,4.08682,4.10708,32866.039819223,0
+AEF.US,D,20160516,000000,4.09382,4.13368,4.02727,4.04072,34033.281950682,0
+AEF.US,D,20160517,000000,4.02055,4.06732,3.99423,4.06732,38887.593116478,0
+AEF.US,D,20160518,000000,4.08682,4.1332,4.0339,4.0339,12347.151824114,0
+AEF.US,D,20160519,000000,4.0339,4.0339,3.96081,3.96744,41886.395381063,0
+AEF.US,D,20160520,000000,4.0073,4.04072,4.00048,4.04072,12283.635526149,0
+AEF.US,D,20160523,000000,4.04072,4.04072,3.97417,3.98079,19847.281237936,0
+AEF.US,D,20160524,000000,4.01997,4.02727,3.95341,3.99078,51154.568630046,0
+AEF.US,D,20160525,000000,4.05406,4.05406,4.00048,4.02055,11109.104639187,0
+AEF.US,D,20160526,000000,4.01402,4.1454,4.01402,4.05406,24883.811291338,0
+AEF.US,D,20160527,000000,4.04792,4.06732,4.04072,4.04072,4102.5280980781,0
+AEF.US,D,20160531,000000,4.06732,4.06732,4.01402,4.01402,18463.458942924,0
+AEF.US,D,20160601,000000,4.02727,4.02727,3.99423,3.99423,2799.923364399,0
+AEF.US,D,20160602,000000,3.97417,4.02727,3.97417,4.02727,41311.624947017,0
+AEF.US,D,20160603,000000,4.02055,4.06732,3.96744,4.0604,27556.702059807,0
+AEF.US,D,20160606,000000,4.08067,4.13368,4.07376,4.10708,53582.765463731,0
+AEF.US,D,20160607,000000,4.13368,4.14031,4.08691,4.12033,63678.733087834,0
+AEF.US,D,20160608,000000,4.14665,4.16681,4.11371,4.14031,48193.251393769,0
+AEF.US,D,20160609,000000,4.10036,4.13368,4.09382,4.09382,13735.139122271,0
+AEF.US,D,20160610,000000,4.06732,4.09382,4.0532,4.05388,21513.282496039,0
+AEF.US,D,20160613,000000,4.06732,4.06732,3.99299,3.99299,61570.200245548,0
+AEF.US,D,20160614,000000,3.99423,4.00048,3.96081,3.99423,238767.13530815,0
+AEF.US,D,20160615,000000,4.02055,4.03073,3.99423,4.0073,99201.003662945,0
+AEF.US,D,20160616,000000,4.00048,4.06184,3.97329,4.04139,13934.018022457,0
+AEF.US,D,20160617,000000,4.05502,4.08211,4.05502,4.08211,34068.684477416,0
+AEF.US,D,20160620,000000,4.10958,4.1502,4.08902,4.10247,61654.54155924,0
+AEF.US,D,20160621,000000,4.14329,4.14329,4.10247,4.12975,47837.143624849,0
+AEF.US,D,20160622,000000,4.14329,4.16383,4.12975,4.12975,23090.777437304,0
+AEF.US,D,20160623,000000,4.11611,4.17057,4.11611,4.17057,65037.565363974,0
+AEF.US,D,20160624,000000,3.94593,4.10958,3.94593,3.97321,36394.838734042,0
+AEF.US,D,20160627,000000,4.02775,4.02775,3.88484,3.88484,155779.44763891,0
+AEF.US,D,20160628,000000,4.01421,4.03457,3.9393,4.0073,146664.3382555,0
+AEF.US,D,20160629,000000,4.02775,4.15702,4.02775,4.15702,80286.683129546,0
+AEF.US,D,20160630,000000,4.2181,4.25229,4.15702,4.25229,72660.562370581,0
+AEF.US,D,20160701,000000,4.25229,4.25229,4.20456,4.24528,40127.722802978,0
+AEF.US,D,20160705,000000,4.1842,4.23356,4.1842,4.19793,11745.308869625,0
+AEF.US,D,20160706,000000,4.19783,4.22511,4.1842,4.20456,31189.626053257,0
+AEF.US,D,20160707,000000,4.22511,4.23875,4.21157,4.22511,14799.297425885,0
+AEF.US,D,20160708,000000,4.25229,4.30674,4.2181,4.29647,50036.265285545,0
+AEF.US,D,20160711,000000,4.29301,4.32701,4.28648,4.28648,44557.20364796,0
+AEF.US,D,20160712,000000,4.31366,4.35419,4.26602,4.31683,60820.499679402,0
+AEF.US,D,20160713,000000,4.31366,4.32019,4.27938,4.27938,57384.372084565,0
+AEF.US,D,20160714,000000,4.30674,4.32019,4.28648,4.31366,27723.302185617,0
+AEF.US,D,20160715,000000,4.29992,4.32845,4.26602,4.27938,45984.758475997,0
+AEF.US,D,20160718,000000,4.28648,4.31366,4.27938,4.31356,16823.488954479,0
+AEF.US,D,20160719,000000,4.27938,4.33392,4.27938,4.32701,30551.339321247,0
+AEF.US,D,20160720,000000,4.34007,4.36053,4.32999,4.33392,7262.7242345419,0
+AEF.US,D,20160721,000000,4.33747,4.33747,4.31366,4.32019,4992.7975203768,0
+AEF.US,D,20160722,000000,4.34074,4.36773,4.34074,4.35419,12743.8683737,0
+AEF.US,D,20160725,000000,4.35419,4.36523,4.32701,4.34756,20037.830131832,0
+AEF.US,D,20160726,000000,4.33392,4.33392,4.31366,4.31366,13664.334068802,0
+AEF.US,D,20160727,000000,4.31366,4.33392,4.29368,4.32672,33522.027814601,0
+AEF.US,D,20160728,000000,4.29992,4.36773,4.29992,4.34756,67719.82738952,0
+AEF.US,D,20160729,000000,4.37473,4.38137,4.34411,4.37369,35667.004434409,0
+AEF.US,D,20160801,000000,4.37473,4.38828,4.28648,4.33392,86751.809261771,0
+AEF.US,D,20160802,000000,4.33402,4.34343,4.27938,4.27938,24938.997583013,0
+AEF.US,D,20160803,000000,4.30079,4.34756,4.28648,4.34756,10277.145260922,0
+AEF.US,D,20160804,000000,4.29301,4.33392,4.29301,4.3271,14267.218274078,0
+AEF.US,D,20160805,000000,4.32701,4.35419,4.32701,4.34074,8688.1965610061,0
+AEF.US,D,20160808,000000,4.30674,4.37473,4.30674,4.33392,53929.501975574,0
+AEF.US,D,20160809,000000,4.2591,4.35419,4.2591,4.34074,46198.21488719,0
+AEF.US,D,20160810,000000,4.36129,4.40874,4.34756,4.37473,46839.625371561,0
+AEF.US,D,20160811,000000,4.36129,4.43611,4.2591,4.43611,106745.90686058,0
+AEF.US,D,20160812,000000,4.42237,4.43611,4.40192,4.43611,39610.22116218,0
+AEF.US,D,20160815,000000,4.43611,4.4701,4.43611,4.44956,26278.046094212,0
+AEF.US,D,20160816,000000,4.46732,4.4701,4.42237,4.43496,31587.383853629,0
+AEF.US,D,20160817,000000,4.41565,4.4291,4.32701,4.38828,60482.093173849,0
+AEF.US,D,20160818,000000,4.44956,4.44956,4.39587,4.43611,46098.254811705,0
+AEF.US,D,20160819,000000,4.504,4.504,4.41565,4.43611,50302.825486841,0
+AEF.US,D,20160822,000000,4.43611,4.43611,4.35419,4.36129,35401.485483898,0
+AEF.US,D,20160823,000000,4.36783,4.40874,4.36129,4.38137,28809.326755742,0
+AEF.US,D,20160824,000000,4.35419,4.40874,4.34074,4.3951,39955.916423237,0
+AEF.US,D,20160825,000000,4.3951,4.44956,4.38828,4.40874,25763.668205774,0
+AEF.US,D,20160826,000000,4.44274,4.44956,4.35419,4.36129,56731.507841546,0
+AEF.US,D,20160829,000000,4.40874,4.40874,4.34756,4.34756,45664.053233812,0
+AEF.US,D,20160830,000000,4.36129,4.36129,4.30674,4.32701,41262.686160061,0
+AEF.US,D,20160831,000000,4.32633,4.32633,4.22511,4.25229,37780.743530627,0
+AEF.US,D,20160901,000000,4.2591,4.28648,4.22511,4.27938,31494.712533647,0
+AEF.US,D,20160902,000000,4.29301,4.35419,4.29301,4.35419,16620.445051148,0
+AEF.US,D,20160906,000000,4.34209,4.38137,4.33392,4.38137,6798.3263838457,0
+AEF.US,D,20160907,000000,4.37473,4.40192,4.34074,4.35765,37747.423505464,0
+AEF.US,D,20160908,000000,4.34823,4.34823,4.32019,4.32019,7533.4494389836,0
+AEF.US,D,20160909,000000,4.30674,4.30674,4.2591,4.28648,19976.396335439,0
+AEF.US,D,20160912,000000,4.2181,4.26054,3.8644,4.23884,494378.5845865,0
+AEF.US,D,20160913,000000,4.2181,4.2591,4.19438,4.23875,150372.23230557,0
+AEF.US,D,20160914,000000,4.23875,4.24682,4.21157,4.23875,20579.280540715,0
+AEF.US,D,20160915,000000,4.27938,4.27938,4.21157,4.2181,149984.88701307,0
+AEF.US,D,20160916,000000,4.15029,4.28648,4.15029,4.20456,40401.571759779,0
+AEF.US,D,20160919,000000,4.24652,4.28821,4.22559,4.26036,43169.216349802,0
+AEF.US,D,20160920,000000,4.23962,4.28821,4.21848,4.21848,45946.232196902,0
+AEF.US,D,20160921,000000,4.2813,4.31615,4.27438,4.31615,28579.210331967,0
+AEF.US,D,20160922,000000,4.32297,4.40653,4.32297,4.36465,58373.560331563,0
+AEF.US,D,20160923,000000,4.3927,4.3927,4.34381,4.37177,18493.655215728,0
+AEF.US,D,20160926,000000,4.39971,4.39971,4.34459,4.37177,33396.036469457,0
+AEF.US,D,20160927,000000,4.36465,4.36465,4.32297,4.35774,16708.951367984,0
+AEF.US,D,20160928,000000,4.35774,4.39971,4.34651,4.38569,29772.483733084,0
+AEF.US,D,20160929,000000,4.41354,4.41354,4.35101,4.35101,43947.030687179,0
+AEF.US,D,20160930,000000,4.42036,4.42036,4.33901,4.36465,23466.668971164,0
+AEF.US,D,20161003,000000,4.34381,4.36465,4.33699,4.36465,8208.1799485152,0
+AEF.US,D,20161004,000000,4.32999,4.38387,4.32999,4.33699,12582.474501822,0
+AEF.US,D,20161005,000000,4.35381,4.35774,4.31615,4.32297,18129.217440518,0
+AEF.US,D,20161006,000000,4.31615,4.31615,4.30213,4.30213,11294.44727915,0
+AEF.US,D,20161007,000000,4.30213,4.34381,4.30213,4.3369,12513.751949924,0
+AEF.US,D,20161010,000000,4.31856,4.35101,4.31856,4.33344,10624.923023551,0
+AEF.US,D,20161011,000000,4.30905,4.32864,4.29522,4.31615,13064.573615885,0
+AEF.US,D,20161012,000000,4.32297,4.34679,4.32297,4.34679,8788.1566364923,0
+AEF.US,D,20161013,000000,4.30905,4.32297,4.27418,4.32297,38079.582506299,0
+AEF.US,D,20161014,000000,4.33239,4.33239,4.32999,4.33008,18163.578716466,0
+AEF.US,D,20161017,000000,4.30213,4.32297,4.29176,4.31615,21015.564620181,0
+AEF.US,D,20161018,000000,4.32297,4.35101,4.30213,4.3369,31559.270082399,0
+AEF.US,D,20161019,000000,4.34381,4.41354,4.34381,4.41354,75929.048588822,0
+AEF.US,D,20161020,000000,4.38569,4.40489,4.37867,4.38569,19015.321859671,0
+AEF.US,D,20161021,000000,4.40019,4.40288,4.40019,4.40288,1543.1336653177,0
+AEF.US,D,20161024,000000,4.4413,4.48326,4.41354,4.47616,50049.801545767,0
+AEF.US,D,20161025,000000,4.48326,4.53176,4.47616,4.52485,40659.801954785,0
+AEF.US,D,20161026,000000,4.51812,4.53176,4.49767,4.52485,17784.563430247,0
+AEF.US,D,20161027,000000,4.53887,4.53887,4.51092,4.51092,4389.9133151009,0
+AEF.US,D,20161028,000000,4.51793,4.52485,4.51793,4.51793,23242.800052107,0
+AEF.US,D,20161031,000000,4.51092,4.51803,4.51092,4.51793,4714.7835604309,0
+AEF.US,D,20161101,000000,4.51092,4.52081,4.504,4.504,9833.5724259518,0
+AEF.US,D,20161102,000000,4.48998,4.50045,4.48326,4.48998,9243.1832301116,0
+AEF.US,D,20161103,000000,4.46204,4.51092,4.46204,4.49709,18961.176818782,0
+AEF.US,D,20161104,000000,4.48326,4.48326,4.44811,4.47337,34032.240699895,0
+AEF.US,D,20161107,000000,4.42036,4.49949,4.42036,4.48998,46043.06852003,0
+AEF.US,D,20161108,000000,4.47616,4.51793,4.45532,4.49738,9789.8398929266,0
+AEF.US,D,20161109,000000,4.48326,4.55193,4.43092,4.53176,20841.675738866,0
+AEF.US,D,20161110,000000,4.4413,4.49286,4.35101,4.35774,25774.080713637,0
+AEF.US,D,20161111,000000,4.37177,4.37177,4.23962,4.26728,49771.787585821,0
+AEF.US,D,20161114,000000,4.26728,4.26728,4.21916,4.23962,32928.514866402,0
+AEF.US,D,20161115,000000,4.23962,4.38569,4.22636,4.32297,43677.346733524,0
+AEF.US,D,20161116,000000,4.30213,4.31615,4.26036,4.27418,20700.065631927,0
+AEF.US,D,20161117,000000,4.25978,4.26996,4.25325,4.25325,2239.730441362,0
+AEF.US,D,20161118,000000,4.27418,4.28821,4.22559,4.22559,15832.218205908,0
+AEF.US,D,20161121,000000,4.29512,4.31615,4.23962,4.24652,32038.245444103,0
+AEF.US,D,20161122,000000,4.26728,4.26728,4.21167,4.24652,23830.065495588,0
+AEF.US,D,20161123,000000,4.22559,4.24652,4.21848,4.24048,19497.420973734,0
+AEF.US,D,20161125,000000,4.25306,4.28821,4.25306,4.27418,7478.2631473089,0
+AEF.US,D,20161128,000000,4.2813,4.29877,4.24652,4.25325,28757.264216427,0
+AEF.US,D,20161129,000000,4.29128,4.29128,4.24652,4.25882,6177.7409152024,0
+AEF.US,D,20161130,000000,4.31615,4.31942,4.23962,4.24652,26068.754686163,0
+AEF.US,D,20161201,000000,4.28398,4.28821,4.27418,4.28821,9691.962319013,0
+AEF.US,D,20161202,000000,4.26036,4.27986,4.24652,4.24652,33310.653904979,0
+AEF.US,D,20161205,000000,4.2813,4.30905,4.26728,4.27418,17665.860840607,0
+AEF.US,D,20161206,000000,4.2813,4.29685,4.26036,4.27418,34382.100964097,0
+AEF.US,D,20161207,000000,4.29512,4.34381,4.29512,4.3369,48163.055120966,0
+AEF.US,D,20161208,000000,4.31615,4.35774,4.31615,4.35101,34949.582642637,0
+AEF.US,D,20161209,000000,4.32297,4.40653,4.32297,4.38569,39627.922425548,0
+AEF.US,D,20161212,000000,4.39222,4.41267,4.39222,4.40653,11514.151195063,0
+AEF.US,D,20161213,000000,4.40653,4.48326,4.3854,4.47616,31297.916135034,0
+AEF.US,D,20161214,000000,4.45522,4.45522,4.36465,4.36465,20713.60189215,0
+AEF.US,D,20161215,000000,4.37177,4.37177,4.29512,4.32999,46638.663969802,0
+AEF.US,D,20161216,000000,4.29512,4.32297,4.27418,4.29512,25810.524491157,0
+AEF.US,D,20161219,000000,4.29512,4.31615,4.27678,4.27678,100959.67624103,0
+AEF.US,D,20161220,000000,4.27418,4.27418,4.24652,4.26728,14273.465778796,0
+AEF.US,D,20161221,000000,4.26728,4.28408,4.23241,4.23241,41543.823872366,0
+AEF.US,D,20161222,000000,4.21167,4.22377,4.12811,4.18381,34596.598626077,0
+AEF.US,D,20161223,000000,4.17661,4.17661,4.12811,4.13503,56621.135258196,0
+AEF.US,D,20161227,000000,4.17661,4.17661,4.14203,4.15597,19629.659823596,0
+AEF.US,D,20161228,000000,4.15597,4.15597,4.10016,4.12879,43809.585583386,0
+AEF.US,D,20161229,000000,4.16989,4.19755,4.14203,4.17661,68196.720249652,0
+AEF.US,D,20161230,000000,4.22559,4.22559,4.14885,4.14885,40954.475927312,0
+AEF.US,D,20170103,000000,4.19063,4.20293,4.10718,4.19063,20839.593237294,0
+AEF.US,D,20170104,000000,4.21167,4.21167,4.18381,4.20657,58181.970186881,0
+AEF.US,D,20170105,000000,4.19063,4.24586,4.19063,4.235,10387.517844271,0
+AEF.US,D,20170106,000000,4.21167,4.26036,4.21167,4.22559,27068.355441025,0
+AEF.US,D,20170109,000000,4.21167,4.26036,4.21167,4.25325,38153.511312127,0
+AEF.US,D,20170110,000000,4.25325,4.27418,4.25325,4.26728,16663.136333387,0
+AEF.US,D,20170111,000000,4.26036,4.2813,4.22559,4.26036,55728.783334325,0
+AEF.US,D,20170112,000000,4.29512,4.32989,4.2813,4.32297,38502.330325542,0
+AEF.US,D,20170113,000000,4.32999,4.35275,4.32999,4.3369,22442.078197431,0
+AEF.US,D,20170117,000000,4.32297,4.36639,4.32297,4.36639,35727.396980015,0
+AEF.US,D,20170118,000000,4.3369,4.38569,4.3369,4.36465,11578.708743814,0
+AEF.US,D,20170119,000000,4.34747,4.37177,4.3369,4.37177,29001.958151211,0
+AEF.US,D,20170120,000000,4.33738,4.38569,4.33738,4.38569,12109.746644835,0
+AEF.US,D,20170123,000000,4.37177,4.39971,4.36465,4.39971,19976.396335439,0
+AEF.US,D,20170124,000000,4.36465,4.39971,4.36465,4.3927,32326.671911912,0
+AEF.US,D,20170125,000000,4.38569,4.45522,4.38569,4.43428,36698.883963645,0
+AEF.US,D,20170126,000000,4.44811,4.48326,4.44811,4.48326,10611.386763329,0
+AEF.US,D,20170127,000000,4.48998,4.48998,4.41354,4.42746,19757.733670313,0
+AEF.US,D,20170130,000000,4.42036,4.42036,4.34381,4.35101,16818.282700548,0
+AEF.US,D,20170131,000000,4.36465,4.37887,4.35101,4.35101,17355.568106286,0
+AEF.US,D,20170201,000000,4.37177,4.37177,4.35101,4.35101,21328.981106862,0
+AEF.US,D,20170202,000000,4.37858,4.4411,4.37858,4.41354,14305.744553171,0
+AEF.US,D,20170203,000000,4.4413,4.46204,4.42036,4.44811,51673.111521631,0
+AEF.US,D,20170206,000000,4.45522,4.48998,4.44484,4.47616,62454.222163129,0
+AEF.US,D,20170207,000000,4.46204,4.46914,4.44811,4.45982,13232.214992481,0
+AEF.US,D,20170208,000000,4.45522,4.46914,4.45522,4.46204,22988.734860246,0
+AEF.US,D,20170209,000000,4.44811,4.45522,4.38895,4.45522,28915.534335947,0
+AEF.US,D,20170210,000000,4.42746,4.5526,4.42036,4.5308,39209.339609449,0
+AEF.US,D,20170213,000000,4.53176,4.55961,4.52485,4.55961,13911.110505158,0
+AEF.US,D,20170214,000000,4.55961,4.55961,4.52485,4.55961,23552.051535642,0
+AEF.US,D,20170215,000000,4.53887,4.54915,4.53176,4.53176,32946.216129769,0
+AEF.US,D,20170216,000000,4.53176,4.55961,4.52485,4.52485,21273.794815187,0
+AEF.US,D,20170217,000000,4.52485,4.52485,4.44811,4.48998,18122.969935799,0
+AEF.US,D,20170221,000000,4.21167,4.53887,4.21167,4.53887,55565.306960874,0
+AEF.US,D,20170222,000000,4.51793,4.53887,4.51092,4.51793,25128.505226122,0
+AEF.US,D,20170223,000000,4.53887,4.53887,4.48326,4.48998,12407.54436972,0
+AEF.US,D,20170224,000000,4.48998,4.48998,4.42256,4.47616,43459.725319184,0
+AEF.US,D,20170227,000000,4.43428,4.48998,4.42036,4.48797,29856.825046775,0
+AEF.US,D,20170228,000000,4.44811,4.48326,4.42036,4.48326,20624.054324526,0
+AEF.US,D,20170301,000000,4.48326,4.51092,4.4702,4.504,29198.754549824,0
+AEF.US,D,20170302,000000,4.48998,4.51092,4.45522,4.46204,20860.41825302,0
+AEF.US,D,20170303,000000,4.48326,4.51793,4.45522,4.48326,58013.287559498,0
+AEF.US,D,20170306,000000,4.46204,4.54569,4.46204,4.52485,44775.866313086,0
+AEF.US,D,20170307,000000,4.504,4.57373,4.48998,4.55933,38741.818006394,0
+AEF.US,D,20170308,000000,4.53887,4.56663,4.53887,4.54569,80334.580665717,0
+AEF.US,D,20170309,000000,4.52485,4.52485,4.48998,4.51092,57826.903668748,0
+AEF.US,D,20170310,000000,4.51092,4.53176,4.504,4.53176,41218.953627036,0
+AEF.US,D,20170313,000000,4.52485,4.59447,4.52485,4.59447,44480.151089772,0
+AEF.US,D,20170314,000000,4.58055,4.58055,4.50727,4.53887,28620.860363419,0
+AEF.US,D,20170315,000000,4.58055,4.60849,4.53887,4.60139,29450.737240113,0
+AEF.US,D,20170316,000000,4.60849,4.61522,4.57373,4.60139,77737.701204649,0
+AEF.US,D,20170317,000000,4.57373,4.62924,4.53887,4.61522,61733.676618999,0
+AEF.US,D,20170320,000000,4.62223,4.64998,4.61522,4.64998,46196.132385618,0
+AEF.US,D,20170321,000000,4.64374,4.6712,4.64336,4.66026,56279.605000285,0
+AEF.US,D,20170322,000000,4.64998,4.69214,4.53176,4.69214,47870.463650012,0
+AEF.US,D,20170323,000000,4.68504,4.70607,4.64336,4.70607,74816.992749038,0
+AEF.US,D,20170324,000000,4.6712,4.76839,4.6712,4.74775,47792.369841038,0
+AEF.US,D,20170327,000000,4.73383,4.74045,4.6712,4.71971,33341.891428569,0
+AEF.US,D,20170328,000000,4.68792,4.83111,4.68792,4.82429,49905.067686469,0
+AEF.US,D,20170329,000000,4.8727,4.8727,4.79971,4.85196,55071.754088161,0
+AEF.US,D,20170330,000000,4.84504,4.8727,4.81728,4.83111,30821.023274902,0
+AEF.US,D,20170331,000000,4.78943,4.8727,4.78943,4.85896,39664.366203069,0
+AEF.US,D,20170403,000000,4.8727,5.03971,4.81728,4.88662,67890.592518476,0
+AEF.US,D,20170404,000000,4.95635,4.97719,4.89584,4.96345,57227.143215831,0
+AEF.US,D,20170405,000000,4.94252,4.96345,4.92158,4.94963,69716.94639767,0
+AEF.US,D,20170406,000000,4.94963,5.01215,4.94963,4.97719,22785.690956915,0
+AEF.US,D,20170407,000000,5.01215,5.03971,4.98429,5.03308,48643.071733456,0
+AEF.US,D,20170410,000000,4.99822,5.03971,4.99131,5.03308,89473.638817197,0
+AEF.US,D,20170411,000000,5.03971,5.07476,5.03971,5.07476,50203.906662142,0
+AEF.US,D,20170412,000000,5.07476,5.07476,5.03308,5.047,72425.239692874,0
+AEF.US,D,20170413,000000,5.02261,5.03308,4.99822,5.02617,100284.9457315,0
+AEF.US,D,20170417,000000,5.047,5.14429,5.01215,5.0957,69239.012286752,0
+AEF.US,D,20170418,000000,5.06794,5.06794,5.047,5.06094,43799.173075523,0
+AEF.US,D,20170419,000000,5.06794,5.06794,5.03971,5.03971,40966.970936748,0
+AEF.US,D,20170420,000000,5.03308,5.03308,4.97719,4.99822,77874.105057656,0
+AEF.US,D,20170421,000000,5.00523,5.047,4.94252,5.02607,32963.917393136,0
+AEF.US,D,20170424,000000,5.01215,5.03308,4.97047,5.02607,85413.802001358,0
+AEF.US,D,20170425,000000,5.03308,5.03961,4.97047,4.99131,71513.104004063,0
+AEF.US,D,20170426,000000,4.99131,4.99131,4.94703,4.97047,39110.42078475,0
+AEF.US,D,20170427,000000,4.96345,4.97047,4.94252,4.94252,24120.574464969,0
+AEF.US,D,20170428,000000,4.92158,4.92158,4.90766,4.91486,22928.34231464,0
+AEF.US,D,20170501,000000,4.86607,4.92859,4.76839,4.90766,43881.431887642,0
+AEF.US,D,20170502,000000,4.90766,4.95635,4.90766,4.95145,41061.724758303,0
+AEF.US,D,20170503,000000,4.94963,4.94963,4.92869,4.94588,23123.05621168,0
+AEF.US,D,20170504,000000,4.90074,4.90766,4.85896,4.8801,76421.560210748,0
+AEF.US,D,20170505,000000,4.85896,4.91515,4.85896,4.90766,84563.100108939,0
+AEF.US,D,20170508,000000,4.91486,4.91486,4.85926,4.86952,22649.287103908,0
+AEF.US,D,20170509,000000,4.83822,4.88662,4.82429,4.83111,44068.857029178,0
+AEF.US,D,20170510,000000,4.83486,4.88662,4.83111,4.88662,23948.768085228,0
+AEF.US,D,20170511,000000,4.8727,4.88662,4.85196,4.8801,18744.596655229,0
+AEF.US,D,20170512,000000,4.88662,4.91486,4.8727,4.90766,24520.414766914,0
+AEF.US,D,20170515,000000,4.96345,4.97047,4.91121,4.96864,33427.273993047,0
+AEF.US,D,20170516,000000,4.97719,5.02607,4.97719,5.02607,305242.66800802,0
+AEF.US,D,20170517,000000,5.00101,5.00101,4.94905,4.96345,30426.389226889,0
+AEF.US,D,20170518,000000,4.8801,4.89584,4.85196,4.8945,21401.868661904,0
+AEF.US,D,20170519,000000,4.92869,5.07476,4.92869,4.97047,87272.434654928,0
+AEF.US,D,20170522,000000,5.00523,5.02607,4.94963,4.98429,18326.013839131,0
+AEF.US,D,20170523,000000,4.98429,4.98429,4.93551,4.95635,7715.6683265886,0
+AEF.US,D,20170524,000000,4.93579,4.95635,4.91486,4.95077,40892.000880133,0
+AEF.US,D,20170525,000000,4.92869,4.97047,4.92869,4.94963,39078.142010374,0
+AEF.US,D,20170526,000000,4.99131,4.99659,4.97047,4.97709,10180.308937794,0
+AEF.US,D,20170530,000000,4.92869,4.95635,4.90074,4.91486,114486.56520604,0
+AEF.US,D,20170531,000000,4.8727,4.90295,4.85896,4.89334,21338.352363938,0
+AEF.US,D,20170601,000000,4.90074,4.95635,4.85896,4.95635,91075.082526548,0
+AEF.US,D,20170602,000000,4.90256,4.94348,4.8801,4.93858,8678.8253039293,0
+AEF.US,D,20170605,000000,4.93551,4.94357,4.92158,4.92869,11352.757323185,0
+AEF.US,D,20170606,000000,4.94963,4.96047,4.93186,4.95635,20636.549333962,0
+AEF.US,D,20170607,000000,4.97383,4.97719,4.95635,4.97719,33984.343163724,0
+AEF.US,D,20170608,000000,4.98429,4.98429,4.95942,4.96403,2361.5567833607,0
+AEF.US,D,20170609,000000,4.93551,5.01215,4.93551,4.99131,27486.938257123,0
+AEF.US,D,20170612,000000,4.94252,5.01215,4.94252,5.01215,9014.1080571225,0
+AEF.US,D,20170613,000000,5.00523,5.05402,4.99131,5.03971,35500.404308598,0
+AEF.US,D,20170614,000000,5.047,5.08868,4.99131,5.01925,51092.093582867,0
+AEF.US,D,20170615,000000,4.95635,4.98507,4.93551,4.98429,52785.167361415,0
+AEF.US,D,20170616,000000,4.94963,4.98257,4.94963,4.96451,8076.9823494396,0
+AEF.US,D,20170619,000000,4.96345,4.99131,4.96345,4.97757,34326.914672422,0
+AEF.US,D,20170620,000000,4.99822,5.00523,4.94963,4.97719,37056.032983351,0
+AEF.US,D,20170621,000000,4.94252,4.95635,4.93551,4.94252,43060.926268025,0
+AEF.US,D,20170622,000000,4.92869,4.95635,4.92869,4.94963,15991.529576214,0
+AEF.US,D,20170623,000000,4.95635,4.98583,4.95635,4.97719,14602.501027271,0
+AEF.US,D,20170626,000000,4.94963,4.98429,4.94963,4.98429,17235.82426586,0
+AEF.US,D,20170627,000000,4.94963,4.95635,4.93551,4.95635,27893.026063786,0
+AEF.US,D,20170628,000000,4.95289,4.96345,4.94434,4.96345,9470.1759015281,0
+AEF.US,D,20170629,000000,4.99131,4.99131,4.92869,4.92869,9983.512539181,0
+AEF.US,D,20170630,000000,4.92869,4.94252,4.92869,4.92869,9902.2949778485,0
+AEF.US,D,20170703,000000,4.93551,4.93551,4.92869,4.92869,8280.0262527709,0
+AEF.US,D,20170705,000000,4.92869,4.97719,4.92869,4.97719,22146.362974118,0
+AEF.US,D,20170706,000000,4.95645,4.97709,4.95635,4.97661,5610.2592366612,0
+AEF.US,D,20170707,000000,4.94963,4.99822,4.93551,4.99822,51222.249931157,0
+AEF.US,D,20170710,000000,4.97047,5.01925,4.97047,5.01925,18933.063047552,0
+AEF.US,D,20170711,000000,5.01215,5.01925,4.99822,5.01925,30952.220873977,0
+AEF.US,D,20170712,000000,4.99822,5.047,4.99822,5.03308,26284.293598931,0
+AEF.US,D,20170713,000000,5.06794,5.07476,5.05402,5.06094,60255.100502433,0
+AEF.US,D,20170714,000000,5.06794,5.10982,5.05776,5.10982,53399.50532534,0
+AEF.US,D,20170717,000000,5.08186,5.13046,5.08186,5.11664,47075.989300054,0
+AEF.US,D,20170718,000000,5.12365,5.1248,5.11664,5.12365,16447.597420619,0
+AEF.US,D,20170719,000000,5.14429,5.14429,5.11664,5.14429,19445.358434419,0
+AEF.US,D,20170720,000000,5.1514,5.15495,5.08186,5.08186,24091.419442953,0
+AEF.US,D,20170721,000000,5.17233,5.17233,5.12365,5.15149,16426.772404893,0
+AEF.US,D,20170724,000000,5.18607,5.18607,5.14429,5.17925,14252.640763069,0
+AEF.US,D,20170725,000000,5.18607,5.25589,5.17233,5.22785,23930.025571074,0
+AEF.US,D,20170726,000000,5.22785,5.29076,5.17925,5.24888,22176.559246921,0
+AEF.US,D,20170727,000000,5.28364,5.29076,5.2628,5.28538,46595.972687563,0
+AEF.US,D,20170728,000000,5.30458,5.30458,5.22785,5.24206,12351.31682726,0
+AEF.US,D,20170731,000000,5.25598,5.3672,5.24552,5.34626,38650.187937199,0
+AEF.US,D,20170801,000000,5.55515,5.55515,5.22103,5.31832,58962.908276617,0
+AEF.US,D,20170802,000000,5.3113,5.3113,5.26982,5.26982,47052.040531968,0
+AEF.US,D,20170803,000000,5.27664,5.31832,5.27664,5.31832,13911.110505158,0
+AEF.US,D,20170804,000000,5.28604,5.35231,5.24888,5.30468,16048.798369462,0
+AEF.US,D,20170807,000000,5.31832,5.35337,5.31832,5.34626,55051.970323221,0
+AEF.US,D,20170808,000000,5.35673,5.40888,5.35673,5.40888,18793.535442186,0
+AEF.US,D,20170809,000000,5.38103,5.38103,5.35654,5.3672,19721.289892792,0
+AEF.US,D,20170810,000000,5.36729,5.37411,5.24888,5.25598,53656.69426956,0
+AEF.US,D,20170811,000000,5.38449,5.38449,5.22785,5.22785,980868.65321589,0
+AEF.US,D,20170814,000000,5.24888,5.39495,5.19999,5.3672,75822.841008617,0
+AEF.US,D,20170815,000000,5.3672,5.39495,5.34626,5.38813,23240.717550534,0
+AEF.US,D,20170816,000000,5.38813,5.4787,5.38813,5.4787,47362.33326629,0
+AEF.US,D,20170817,000000,5.49925,5.49925,5.4787,5.48532,8742.3416018944,0
+AEF.US,D,20170818,000000,5.42991,5.5273,5.42991,5.51346,79027.810928892,0
+AEF.US,D,20170821,000000,5.4716,5.49253,5.45085,5.45776,66500.522718745,0
+AEF.US,D,20170822,000000,5.42991,5.55515,5.42991,5.5393,39008.378207691,0
+AEF.US,D,20170823,000000,5.52028,5.56215,5.52028,5.55515,16972.387816922,0
+AEF.US,D,20170824,000000,5.56907,5.65886,5.56907,5.6435,74157.881001301,0
+AEF.US,D,20170825,000000,5.67154,5.84768,5.67154,5.78487,44225.044647125,0
+AEF.US,D,20170828,000000,5.84057,5.84057,5.76393,5.77785,56948.088005099,0
+AEF.US,D,20170829,000000,5.57609,5.79121,5.57609,5.75011,93352.297996218,0
+AEF.US,D,20170830,000000,5.71534,5.7307,5.68038,5.68038,24996.266376259,0
+AEF.US,D,20170831,000000,5.68038,5.75011,5.68038,5.68758,46323.164981548,0
+AEF.US,D,20170901,000000,5.70814,5.73608,5.66646,5.73608,24041.43940521,0
+AEF.US,D,20170905,000000,5.71534,5.74309,5.70814,5.70814,62403.200874599,0
+AEF.US,D,20170906,000000,5.61085,5.68758,5.61085,5.68038,46648.035226878,0
+AEF.US,D,20170907,000000,5.70814,5.76883,5.70132,5.76393,46939.585447046,0
+AEF.US,D,20170908,000000,5.78411,5.78525,5.70814,5.75539,26809.083995233,0
+AEF.US,D,20170911,000000,5.76393,5.81993,5.76393,5.81253,52446.760855862,0
+AEF.US,D,20170912,000000,5.81993,5.86132,5.81263,5.8546,40576.50189188,0
+AEF.US,D,20170913,000000,5.8546,5.86132,5.82645,5.82645,27054.819180803,0
+AEF.US,D,20170914,000000,5.82645,5.8545,5.80581,5.84057,35214.060342362,0
+AEF.US,D,20170915,000000,5.88226,5.90319,5.84057,5.88926,71197.605015809,0
+AEF.US,D,20170918,000000,6.02852,6.02852,5.91,5.91712,62012.731829731,0
+AEF.US,D,20170919,000000,5.84768,6.02785,5.84768,6.00768,53402.629077699,0
+AEF.US,D,20170920,000000,6.02852,6.03486,5.95179,5.97973,66222.5087588,0
+AEF.US,D,20170921,000000,6.02161,6.02161,5.93171,5.93872,24915.048814927,0
+AEF.US,D,20170922,000000,5.95179,5.96302,5.94516,5.95467,15159.570197949,0
+AEF.US,D,20170925,000000,5.91712,5.91712,5.86852,5.88226,22295.261836561,0
+AEF.US,D,20170926,000000,5.84057,5.95179,5.4787,5.79879,72619.953589915,0
+AEF.US,D,20170927,000000,5.83385,5.83385,5.74309,5.77085,42497.60959263,0
+AEF.US,D,20170928,000000,5.77785,5.93805,5.76393,5.76393,16778.715170668,0
+AEF.US,D,20170929,000000,5.74309,5.86132,5.74309,5.84057,20173.192734053,0
+AEF.US,D,20171002,000000,5.84057,5.88926,5.80581,5.86852,34518.504817104,0
+AEF.US,D,20171003,000000,5.88926,5.93805,5.88926,5.93805,7467.8506394458,0
+AEF.US,D,20171004,000000,5.95179,5.97973,5.8789,5.97973,118975.39734584,0
+AEF.US,D,20171005,000000,6.09132,6.32787,6.09132,6.22271,537861.21742299,0
+AEF.US,D,20171006,000000,6.22347,6.2931,6.22347,6.25133,208717.67886591,0
+AEF.US,D,20171009,000000,6.26526,6.31394,6.24422,6.25133,29498.634776283,0
+AEF.US,D,20171010,000000,6.26526,6.28532,6.26526,6.26526,24130.986972832,0
+AEF.US,D,20171011,000000,6.31404,6.31404,6.25824,6.286,11412.108618004,0
+AEF.US,D,20171012,000000,6.25824,6.30694,6.25824,6.27918,37078.94050065,0
+AEF.US,D,20171013,000000,6.23029,6.30022,6.23029,6.286,31724.828957422,0
+AEF.US,D,20171016,000000,6.23029,6.33469,6.19553,6.32748,60811.128422325,0
+AEF.US,D,20171017,000000,6.30694,6.32778,6.286,6.2931,27593.145837328,0
+AEF.US,D,20171018,000000,6.31039,6.32787,6.30694,6.31452,13643.509053076,0
+AEF.US,D,20171019,000000,6.28916,6.28916,6.20619,6.25133,26816.372750738,0
+AEF.US,D,20171020,000000,6.27207,6.27342,6.22347,6.22347,29182.094537243,0
+AEF.US,D,20171023,000000,6.18851,6.26526,6.18851,6.25814,26737.237690977,0
+AEF.US,D,20171024,000000,6.25133,6.25133,6.20955,6.23029,31917.460352891,0
+AEF.US,D,20171025,000000,6.20955,6.21647,6.16441,6.21647,17936.586045049,0
+AEF.US,D,20171026,000000,6.14684,6.20273,6.09132,6.13282,22448.325702149,0
+AEF.US,D,20171027,000000,6.14684,6.17689,6.13282,6.15385,52046.920553917,0
+AEF.US,D,20171030,000000,6.1817,6.22347,6.14684,6.18851,38546.062858567,0
+AEF.US,D,20171031,000000,6.1817,6.20273,6.1817,6.20273,9929.3674982927,0
+AEF.US,D,20171101,000000,6.25824,6.26526,6.20273,6.2374,47794.452342611,0
+AEF.US,D,20171102,000000,6.16768,6.20936,6.16768,6.20273,9680.5085603636,0
+AEF.US,D,20171103,000000,6.17825,6.20273,6.13983,6.15049,8478.9051529569,0
+AEF.US,D,20171106,000000,6.10526,6.22347,6.10526,6.22347,30689.825675827,0
+AEF.US,D,20171107,000000,6.16768,6.23029,6.11217,6.16768,47629.934718373,0
+AEF.US,D,20171108,000000,6.1817,6.19553,6.126,6.15385,32570.32459591,0
+AEF.US,D,20171109,000000,6.10526,6.15385,6.09132,6.11217,23395.863917695,0
+AEF.US,D,20171110,000000,6.09132,6.10526,6.03236,6.03236,45279.831693661,0
+AEF.US,D,20171113,000000,6.02852,6.05387,5.98683,5.98683,23274.037575696,0
+AEF.US,D,20171114,000000,5.90319,6.00479,5.90319,5.92653,26380.088671272,0
+AEF.US,D,20171115,000000,5.86852,5.87802,5.82645,5.86852,46370.021266933,0
+AEF.US,D,20171116,000000,5.91712,5.98213,5.91712,5.94833,87991.938948272,0
+AEF.US,D,20171117,000000,5.83385,6.02948,5.83385,5.99365,69332.72485752,0
+AEF.US,D,20171120,000000,5.91712,5.91712,5.63178,5.63178,102849.54641819,0
+AEF.US,D,20171121,000000,5.70814,5.78487,5.70142,5.77785,69252.548546974,0
+AEF.US,D,20171122,000000,5.74309,5.79879,5.74309,5.77785,155443.12363493,0
+AEF.US,D,20171124,000000,5.77085,5.79879,5.74309,5.77085,22791.938461633,0
+AEF.US,D,20171127,000000,5.72926,5.82645,5.48532,5.65973,70948.74607788,0
+AEF.US,D,20171128,000000,5.62497,5.70814,5.58981,5.6458,40066.289006586,0
+AEF.US,D,20171129,000000,5.59711,5.63188,5.58981,5.58981,46028.491009021,0
+AEF.US,D,20171130,000000,5.58981,5.58981,5.54132,5.56215,54097.143352171,0
+AEF.US,D,20171201,000000,5.55515,5.56215,5.50636,5.54833,30989.705902285,0
+AEF.US,D,20171204,000000,5.56215,5.57243,5.51356,5.52028,22815.887229718,0
+AEF.US,D,20171205,000000,5.48532,5.51346,5.40888,5.44384,84753.649002834,0
+AEF.US,D,20171206,000000,5.39495,5.45296,5.34626,5.36029,53471.351629596,0
+AEF.US,D,20171207,000000,5.31832,5.40071,5.31832,5.38967,9408.7421051356,0
+AEF.US,D,20171208,000000,5.40879,5.40888,5.39495,5.40071,8013.4660514745,0
+AEF.US,D,20171211,000000,5.33935,5.46304,5.33935,5.45094,58397.509099649,0
+AEF.US,D,20171212,000000,5.38103,5.51625,5.38103,5.45085,24471.475979958,0
+AEF.US,D,20171213,000000,5.43702,5.6386,5.43702,5.61767,28100.234970262,0
+AEF.US,D,20171214,000000,5.61767,5.68758,5.59471,5.66578,62390.705865163,0
+AEF.US,D,20171215,000000,5.70142,5.77267,5.6943,5.77267,112212.47348873,0
+AEF.US,D,20171218,000000,6.00077,6.21647,5.77085,6.20945,543525.62170053,0
+AEF.US,D,20171219,000000,6.15385,6.2374,5.6458,6.23039,147442.15259289,0
+AEF.US,D,20171220,000000,6.19553,6.25133,6.19553,6.2374,51791.814111271,0
+AEF.US,D,20171221,000000,6.19553,6.286,6.19553,6.27918,71845.263004897,0
+AEF.US,D,20171222,000000,6.22347,6.30694,6.22347,6.2931,43181.711359238,0
+AEF.US,D,20171226,000000,6.31404,6.31404,6.25824,6.2931,22183.848002425,0
+AEF.US,D,20171227,000000,6.3418,6.35553,6.286,6.30022,33754.226739949,0
+AEF.US,D,20171228,000000,6.34285,6.37858,6.34285,6.36417,24760.943698553,0
+AEF.US,D,20171229,000000,6.33565,6.39423,6.33565,6.37858,33124.270014229,0
+AEF.US,D,20180102,000000,6.37128,6.52139,6.35716,6.52139,55108.197865682,0
+AEF.US,D,20180103,000000,6.57143,6.57863,6.52139,6.56432,24823.418745732,0
+AEF.US,D,20180104,000000,6.57143,6.6642,6.57143,6.65728,52725.816066594,0
+AEF.US,D,20180105,000000,6.71414,6.71414,6.63577,6.686,31903.924092669,0
+AEF.US,D,20180108,000000,6.6785,6.71414,6.66871,6.71414,49778.035090539,0
+AEF.US,D,20180109,000000,6.70703,6.77858,6.62146,6.62857,143776.94982506,0
+AEF.US,D,20180110,000000,6.60158,6.60158,6.57143,6.57143,22147.404224904,0
+AEF.US,D,20180111,000000,6.59293,6.62146,6.58563,6.61425,29176.888283312,0
+AEF.US,D,20180112,000000,6.60725,6.67159,6.60725,6.6642,78759.168226023,0
+AEF.US,D,20180116,000000,6.5357,6.74295,6.5357,6.7004,112937.184036,0
+AEF.US,D,20180117,000000,6.6785,6.80009,6.6785,6.79279,79797.295259978,0
+AEF.US,D,20180118,000000,6.79577,6.82852,6.78587,6.80009,20984.327096591,0
+AEF.US,D,20180119,000000,6.80009,6.84389,6.77157,6.77157,80808.34977349,0
+AEF.US,D,20180122,000000,6.75005,6.78587,6.75005,6.75005,17773.109671598,0
+AEF.US,D,20180123,000000,6.70012,6.72854,6.68216,6.68216,48217.200161854,0
+AEF.US,D,20180124,000000,6.70012,6.75005,6.70012,6.73603,20242.956536735,0
+AEF.US,D,20180125,000000,6.77858,6.80009,6.75707,6.78953,35709.695716648,0
+AEF.US,D,20180126,000000,6.80009,6.81785,6.77157,6.81421,39536.292356352,0
+AEF.US,D,20180129,000000,6.76437,6.81421,6.76437,6.76437,39216.628364954,0
+AEF.US,D,20180130,000000,6.74295,6.74295,6.65728,6.6785,105286.07325816,0
+AEF.US,D,20180131,000000,6.63577,6.75005,6.52446,6.74304,29757.906222075,0
+AEF.US,D,20180201,000000,6.75092,6.79135,6.75092,6.78587,17529.4569876,0
+AEF.US,D,20180202,000000,6.77858,6.77858,6.686,6.69196,51866.784167886,0
+AEF.US,D,20180205,000000,6.5357,6.686,6.5357,6.57863,63283.057789034,0
+AEF.US,D,20180206,000000,6.2642,6.88566,6.2642,6.63577,34565.361102487,0
+AEF.US,D,20180207,000000,6.57143,6.65728,6.57143,6.64288,97162.234623342,0
+AEF.US,D,20180208,000000,6.60725,6.65728,6.40719,6.40719,77924.085095399,0
+AEF.US,D,20180209,000000,6.35707,6.56432,6.35707,6.42861,81049.919955915,0
+AEF.US,D,20180212,000000,6.42861,6.56432,6.06434,6.06434,36254.269877889,0
+AEF.US,D,20180213,000000,6.32144,6.5357,6.18563,6.48931,57671.757301587,0
+AEF.US,D,20180214,000000,6.42861,6.56432,6.42861,6.56115,25099.350204106,0
+AEF.US,D,20180215,000000,6.62146,6.69272,6.58563,6.63577,44484.316092918,0
+AEF.US,D,20180216,000000,6.57863,6.64288,6.57863,6.60013,14509.829707289,0
+AEF.US,D,20180220,000000,6.60013,6.60725,6.60013,6.60013,24795.304974502,0
+AEF.US,D,20180221,000000,6.65728,6.6785,6.63577,6.63577,18469.706447642,0
+AEF.US,D,20180222,000000,6.65728,6.69733,6.65728,6.69272,15263.69527658,0
+AEF.US,D,20180223,000000,6.70012,6.73584,6.70012,6.72854,15702.061857619,0
+AEF.US,D,20180226,000000,6.72854,6.72854,6.686,6.69272,69376.457390546,0
+AEF.US,D,20180227,000000,6.67159,6.67159,6.60725,6.60725,20579.280540715,0
+AEF.US,D,20180228,000000,6.58563,6.60013,6.52139,6.52139,40504.655587624,0
+AEF.US,D,20180301,000000,6.5357,6.5357,6.44984,6.45349,31259.38985594,0
+AEF.US,D,20180302,000000,6.42131,6.47865,6.37128,6.47865,34084.303239211,0
+AEF.US,D,20180305,000000,6.49998,6.49998,6.43563,6.47865,28135.637496997,0
+AEF.US,D,20180306,000000,6.49998,6.52139,6.47145,6.51428,28518.817786361,0
+AEF.US,D,20180307,000000,6.40719,6.47865,6.40719,6.47145,6084.0283444342,0
+AEF.US,D,20180308,000000,6.44292,6.48576,6.44292,6.48576,25232.630304754,0
+AEF.US,D,20180309,000000,6.50718,6.55721,6.50718,6.55077,7529.2844358383,0
+AEF.US,D,20180312,000000,6.51428,6.56432,6.51428,6.55001,18573.831526273,0
+AEF.US,D,20180313,000000,6.55721,6.56432,6.5284,6.52868,22824.217236008,0
+AEF.US,D,20180314,000000,6.5284,6.5428,6.44984,6.53262,35826.315804714,0
+AEF.US,D,20180315,000000,6.49296,6.49998,6.47145,6.47865,17670.025843753,0
+AEF.US,D,20180316,000000,6.45714,6.47865,6.43563,6.47145,21660.098856909,0
+AEF.US,D,20180319,000000,6.43409,6.43409,6.35707,6.35707,15790.568174456,0
+AEF.US,D,20180320,000000,6.36542,6.37128,6.34285,6.35697,7531.366937411,0
+AEF.US,D,20180321,000000,6.38559,6.40471,6.38559,6.39289,26375.923668126,0
+AEF.US,D,20180322,000000,6.35707,6.35716,6.30712,6.32134,10961.24702753,0
+AEF.US,D,20180323,000000,6.31433,6.32144,6.24998,6.24998,46533.497640384,0
+AEF.US,D,20180326,000000,6.18563,6.36417,6.18563,6.32144,74255.758575215,0
+AEF.US,D,20180327,000000,6.28571,6.32854,6.28571,6.31452,23076.199926297,0
+AEF.US,D,20180328,000000,6.2642,6.32144,6.2642,6.32144,21710.078894652,0
+AEF.US,D,20180329,000000,6.36417,6.45349,6.36417,6.45349,25359.662900683,0
+AEF.US,D,20180402,000000,6.43563,6.43563,6.36417,6.38617,36099.123510729,0
+AEF.US,D,20180403,000000,6.38559,6.46434,6.38559,6.46434,26462.347483391,0
+AEF.US,D,20180404,000000,6.44292,6.49296,6.41786,6.49296,17514.879476592,0
+AEF.US,D,20180405,000000,6.51428,6.56432,6.50718,6.52475,12484.596927908,0
+AEF.US,D,20180406,000000,6.5285,6.5285,6.45714,6.48576,10977.907040111,0
+AEF.US,D,20180409,000000,6.48576,6.51418,6.48576,6.49998,21038.47213748,0
+AEF.US,D,20180410,000000,6.49998,6.60013,6.42861,6.60013,80890.608585608,0
+AEF.US,D,20180411,000000,6.57143,6.58563,6.43563,6.58563,23406.276425558,0
+AEF.US,D,20180412,000000,6.60725,6.63577,6.60725,6.62857,17626.293310727,0
+AEF.US,D,20180413,000000,6.63193,6.69272,6.61425,6.66852,59774.042639155,0
+AEF.US,D,20180416,000000,6.64288,6.686,6.62146,6.686,34369.605954661,0
+AEF.US,D,20180417,000000,6.6642,6.71414,6.6642,6.70703,17132.740438015,0
+AEF.US,D,20180418,000000,6.75851,6.80259,6.69992,6.77311,41409.502520931,0
+AEF.US,D,20180419,000000,6.76581,6.78059,6.74381,6.75851,24271.555828985,0
+AEF.US,D,20180420,000000,6.75102,6.75409,6.69992,6.70703,29681.894914674,0
+AEF.US,D,20180423,000000,6.64124,6.78779,6.64124,6.72912,80468.902017152,0
+AEF.US,D,20180424,000000,6.77311,6.77311,6.68532,6.75102,35135.966533388,0
+AEF.US,D,20180425,000000,6.81729,6.81729,6.67063,6.70703,66566.121518284,0
+AEF.US,D,20180426,000000,6.77311,6.77311,6.68532,6.75851,48810.713110053,0
+AEF.US,D,20180427,000000,6.72912,6.72912,6.67063,6.70703,22890.857286333,0
+AEF.US,D,20180430,000000,6.67063,6.75543,6.58257,6.58257,27764.95221707,0
+AEF.US,D,20180501,000000,6.61195,6.61915,6.4945,6.61915,162211.25374597,0
+AEF.US,D,20180502,000000,6.62665,6.62665,6.50928,6.57527,356953.26455796,0
+AEF.US,D,20180503,000000,6.59717,6.61675,6.45791,6.51649,264371.49214362,0
+AEF.US,D,20180504,000000,6.4727,6.51649,6.39193,6.47279,147786.80660315,0
+AEF.US,D,20180507,000000,6.42861,6.4799,6.41392,6.4799,165147.58096337,0
+AEF.US,D,20180508,000000,6.43591,6.45051,6.40663,6.43591,324463.1162726,0
+AEF.US,D,20180509,000000,6.41392,6.45051,6.40663,6.43591,246505.71115204,0
+AEF.US,D,20180510,000000,6.45051,6.53109,6.45051,6.53109,874433.03908963,0
+AEF.US,D,20180511,000000,6.58257,6.58257,6.4945,6.51649,471664.73993385,0
+AEF.US,D,20180514,000000,6.4945,6.56787,6.4727,6.55318,430279.186181,0
+AEF.US,D,20180515,000000,6.51649,6.51649,6.31135,6.45791,266804.89523123,0
+AEF.US,D,20180516,000000,6.31865,6.52388,6.31865,6.4871,468991.84916537,0
+AEF.US,D,20180517,000000,6.4799,6.4799,6.39933,6.41392,342178.95715095,0
+AEF.US,D,20180518,000000,6.37733,6.40663,6.32604,6.34064,217499.58799768,0
+AEF.US,D,20180521,000000,6.36273,6.38463,6.34064,6.34813,311425.61517716,0
+AEF.US,D,20180522,000000,6.35524,6.42045,6.35524,6.38463,210343.07134334,0
+AEF.US,D,20180523,000000,6.36984,6.42122,6.32604,6.40663,221287.65835829,0
+AEF.US,D,20180524,000000,6.37733,6.37733,6.31865,6.34189,195110.61359035,0
+AEF.US,D,20180525,000000,6.29666,6.36273,6.28206,6.34064,121831.54825269,0
+AEF.US,D,20180529,000000,6.30386,6.30386,6.18679,6.21599,790959.08730318,0
+AEF.US,D,20180530,000000,6.18679,6.27457,6.18679,6.26736,265524.15676406,0
+AEF.US,D,20180531,000000,6.24537,6.32105,6.24537,6.31135,373667.42217988,0
+AEF.US,D,20180601,000000,6.29666,6.36273,6.29666,6.35524,129575.33035052,0
+AEF.US,D,20180604,000000,6.35524,6.41383,6.35524,6.38463,196293.47448361,0
+AEF.US,D,20180605,000000,6.38463,6.40663,6.37733,6.3829,80488.685782092,0
+AEF.US,D,20180606,000000,6.37733,6.44331,6.37733,6.43227,165673.41261046,0
+AEF.US,D,20180607,000000,6.4871,6.4871,6.33334,6.36984,216341.7171233,0
+AEF.US,D,20180608,000000,6.33334,6.34813,6.28206,6.34813,248062.38107757,0
+AEF.US,D,20180611,000000,6.31135,6.37733,6.31135,6.37733,201955.79625958,0
+AEF.US,D,20180612,000000,6.34813,6.36619,6.34813,6.34813,223042.16593323,0
+AEF.US,D,20180613,000000,6.34813,6.35524,6.28916,6.34813,578136.79783762,0
+AEF.US,D,20180614,000000,6.35774,6.35774,5.57425,6.2761,588740.89584545,0
+AEF.US,D,20180615,000000,6.25978,6.26814,6.2108,6.24345,350782.81239826,0
+AEF.US,D,20180618,000000,6.15375,6.19467,6.08038,6.14549,301254.67749644,0
+AEF.US,D,20180619,000000,6.06396,6.07212,6.00701,6.01498,363179.94426012,0
+AEF.US,D,20180620,000000,5.81099,5.9007,5.80273,5.80273,491351.66855068,0
+AEF.US,D,20180621,000000,5.79485,5.81099,5.71304,5.71304,224686.30092482,0
+AEF.US,D,20180622,000000,5.74569,5.77833,5.68864,5.74088,298895.20321465,0
+AEF.US,D,20180625,000000,5.67232,5.77833,5.67232,5.69661,528594.08542479,0
+AEF.US,D,20180626,000000,5.59039,5.85162,5.59039,5.76201,370175.06704258,0
+AEF.US,D,20180627,000000,5.7212,5.73733,5.59885,5.6314,208370.94235406,0
+AEF.US,D,20180628,000000,5.71304,5.71304,5.51702,5.59039,912569.89038918,0
+AEF.US,D,20180629,000000,5.67232,5.71304,5.62324,5.71304,595696.45109802,0
+AEF.US,D,20180702,000000,5.63966,5.69661,5.59039,5.6314,195761.3953318,0
+AEF.US,D,20180703,000000,5.70487,5.70487,5.62324,5.64763,312003.50936356,0
+AEF.US,D,20180705,000000,5.6314,5.64926,5.58665,5.60691,188473.68107839,0
+AEF.US,D,20180706,000000,5.60691,5.73262,5.60691,5.7212,243375.71128837,0
+AEF.US,D,20180709,000000,5.72946,5.80273,5.72946,5.78083,452575.48926835,0
+AEF.US,D,20180710,000000,5.74569,5.79485,5.74569,5.77833,406205.46800141,0
+AEF.US,D,20180711,000000,5.7212,5.76201,5.69661,5.73733,317496.10726136,0
+AEF.US,D,20180712,000000,5.7212,5.77585,5.7212,5.76201,200515.74642211,0
+AEF.US,D,20180713,000000,5.70487,5.75423,5.70487,5.74569,332539.05737125,0
+AEF.US,D,20180716,000000,5.71304,5.72946,5.70487,5.70487,111055.64386514,0
+AEF.US,D,20180717,000000,5.68028,5.75251,5.68028,5.72946,108395.2481061,0
+AEF.US,D,20180718,000000,5.69661,5.77833,5.69661,5.74569,372909.39160744,0
+AEF.US,D,20180719,000000,5.76201,5.76201,5.69661,5.7212,138670.65596897,0
+AEF.US,D,20180720,000000,5.7212,5.75375,5.7212,5.75375,498926.76802112,0
+AEF.US,D,20180723,000000,5.75375,5.75385,5.7212,5.7212,141926.64717778,0
+AEF.US,D,20180724,000000,5.75375,5.82713,5.75375,5.79485,144575.58917816,0
+AEF.US,D,20180725,000000,5.81099,5.85046,5.81099,5.84355,167717.38790399,0
+AEF.US,D,20180726,000000,5.76201,5.84355,5.6314,5.80273,162948.45930267,0
+AEF.US,D,20180727,000000,5.81925,5.84432,5.78631,5.81099,148894.69743979,0
+AEF.US,D,20180730,000000,5.76201,5.85162,5.76201,5.84355,213266.90355131,0
+AEF.US,D,20180731,000000,5.85162,5.8762,5.83558,5.86823,85913.602378789,0
+AEF.US,D,20180801,000000,5.83558,5.86823,5.83558,5.85162,162398.6788875,0
+AEF.US,D,20180802,000000,5.80273,5.80273,5.7212,5.76201,125863.27129731,0
+AEF.US,D,20180803,000000,5.75375,5.80273,5.75375,5.77833,74505.65876393,0
+AEF.US,D,20180806,000000,5.72946,5.80273,5.72946,5.73733,93283.575444321,0
+AEF.US,D,20180807,000000,5.76201,5.81867,5.76201,5.78631,56374.35882184,0
+AEF.US,D,20180808,000000,5.76201,5.81925,5.76201,5.80687,64536.723735757,0
+AEF.US,D,20180809,000000,5.81099,5.83481,5.81099,5.82713,73980.868367627,0
+AEF.US,D,20180810,000000,5.73733,5.75375,5.67232,5.69661,164464.52044755,0
+AEF.US,D,20180813,000000,5.72946,5.72946,5.59039,5.60691,163978.25633035,0
+AEF.US,D,20180814,000000,5.59039,5.61498,5.55783,5.58251,109409.42637197,0
+AEF.US,D,20180815,000000,5.50895,5.50895,5.3211,5.45988,342098.7808404,0
+AEF.US,D,20180816,000000,5.46804,5.53296,5.46804,5.4763,176534.6995625,0
+AEF.US,D,20180817,000000,5.43548,5.51702,5.43548,5.51702,95042.248022406,0
+AEF.US,D,20180820,000000,5.48446,5.54977,5.4763,5.52537,83721.769473598,0
+AEF.US,D,20180821,000000,5.54977,5.58261,5.5417,5.56609,200474.09639065,0
+AEF.US,D,20180822,000000,5.52537,5.60691,5.52537,5.59885,77145.229507236,0
+AEF.US,D,20180823,000000,5.48446,5.61498,5.48446,5.54977,83783.20326999,0
+AEF.US,D,20180824,000000,5.54977,5.60691,5.54977,5.58251,84613.080146682,0
+AEF.US,D,20180827,000000,5.59885,5.68028,5.58069,5.66386,188142.56332833,0
+AEF.US,D,20180828,000000,5.68028,5.70487,5.66386,5.66386,164409.33415587,0
+AEF.US,D,20180829,000000,5.66386,5.70487,5.65589,5.68028,87112.082033837,0
+AEF.US,D,20180830,000000,5.65589,5.66386,5.61498,5.62324,232190.59534178,0
+AEF.US,D,20180831,000000,5.60691,5.64177,5.56609,5.63966,137418.03127304,0
+AEF.US,D,20180904,000000,5.57425,5.57435,5.51788,5.54977,86465.465295535,0
+AEF.US,D,20180905,000000,5.51702,5.51702,5.37027,5.46602,139425.56278905,0
+AEF.US,D,20180906,000000,5.43548,5.45988,5.39467,5.42741,66164.198714767,0
+AEF.US,D,20180907,000000,5.37853,5.46804,5.36211,5.39467,509356.97714763,0
+AEF.US,D,20180910,000000,5.3211,5.39063,5.3211,5.34578,249691.93855816,0
+AEF.US,D,20180911,000000,5.30487,5.37853,5.30487,5.3211,138874.74112309,0
+AEF.US,D,20180912,000000,5.30487,5.41915,5.30487,5.37027,103523.23567693,0
+AEF.US,D,20180913,000000,5.39467,5.52537,5.34578,5.39467,216033.50689055,0
+AEF.US,D,20180914,000000,5.39467,5.45988,5.37853,5.42741,201037.41306605,0
+AEF.US,D,20180917,000000,5.41915,5.43126,5.40283,5.41915,118629.70208479,0
+AEF.US,D,20180918,000000,5.41915,5.4763,5.41915,5.45988,190773.80406535,0
+AEF.US,D,20180919,000000,5.46804,5.57425,5.46804,5.57425,72584.55106318,0
+AEF.US,D,20180920,000000,5.56609,5.62324,5.53354,5.60691,866398.74802243,0
+AEF.US,D,20180921,000000,5.59885,5.62324,5.56609,5.58665,57940.400004457,0
+AEF.US,D,20180924,000000,5.54977,5.54977,5.50079,5.50895,115256.04953712,0
+AEF.US,D,20180925,000000,5.54977,5.54977,5.46804,5.52537,1349703.6304965,0
+AEF.US,D,20180926,000000,5.50079,5.59039,5.4763,5.54977,150616.92624036,0
+AEF.US,D,20180927,000000,5.52537,5.60691,5.52537,5.59885,112398.85737948,0
+AEF.US,D,20180928,000000,5.49262,5.6314,5.49262,5.59885,90018.21297844,0
+AEF.US,D,20181001,000000,5.60691,5.67232,5.60691,5.6314,102210.21843539,0
+AEF.US,D,20181002,000000,5.6314,5.6314,5.51702,5.53354,145801.14135365,0
+AEF.US,D,20181003,000000,5.53354,5.57425,5.50895,5.50895,114518.84398042,0
+AEF.US,D,20181004,000000,5.49262,5.50079,5.38651,5.41099,120470.63347499,0
+AEF.US,D,20181005,000000,5.38651,5.43001,5.36211,5.39467,136632.92818016,0
+AEF.US,D,20181008,000000,5.36211,5.37853,5.30487,5.3211,203686.35506644,0
+AEF.US,D,20181009,000000,5.32946,5.38651,5.32946,5.34578,62382.375858873,0
+AEF.US,D,20181010,000000,5.3211,5.33915,5.2315,5.2315,156435.43563428,0
+AEF.US,D,20181011,000000,5.17417,5.25618,5.06006,5.09282,272891.00607724,0
+AEF.US,D,20181012,000000,5.15803,5.3211,5.15803,5.30487,199719.18957058,0
+AEF.US,D,20181015,000000,5.14987,5.28038,5.14987,5.25618,158806.36367471,0
+AEF.US,D,20181016,000000,5.23966,5.38651,5.23966,5.38651,198513.42116003,0
+AEF.US,D,20181017,000000,5.34578,5.37853,5.30487,5.34578,110659.96856633,0
+AEF.US,D,20181018,000000,5.34578,5.34578,5.2315,5.2315,99438.408842224,0
+AEF.US,D,20181019,000000,5.21507,5.2967,5.21507,5.25618,268604.17658998,0
+AEF.US,D,20181022,000000,5.27222,5.32946,5.26415,5.28038,226208.60957441,0
+AEF.US,D,20181023,000000,5.15803,5.22314,5.15803,5.20701,307513.63597297,0
+AEF.US,D,20181024,000000,5.21507,5.22631,5.11721,5.13335,132414.8212448,0
+AEF.US,D,20181025,000000,5.18271,5.18271,5.10905,5.15803,194805.52710996,0
+AEF.US,D,20181026,000000,5.09282,5.20701,5.07658,5.08446,146274.91046142,0
+AEF.US,D,20181029,000000,5.08446,5.18271,5.03568,5.06006,329927.60039917,0
+AEF.US,D,20181030,000000,5.06006,5.10905,5.00293,5.10905,212213.15775556,0
+AEF.US,D,20181031,000000,5.12528,5.22324,5.12528,5.20701,101754.15059099,0
+AEF.US,D,20181101,000000,5.22324,5.41099,5.22324,5.40283,133092.67550669,0
+AEF.US,D,20181102,000000,5.41915,5.49436,5.41349,5.45988,82120.325764246,0
+AEF.US,D,20181105,000000,5.41915,5.45988,5.39467,5.44374,54739.595087327,0
+AEF.US,D,20181106,000000,5.43548,5.45988,5.40283,5.452,68251.906541326,0
+AEF.US,D,20181107,000000,5.45988,5.5417,5.44374,5.5417,83459.374275446,0
+AEF.US,D,20181108,000000,5.52537,5.53354,5.41099,5.41915,137884.5116253,0
+AEF.US,D,20181109,000000,5.38651,5.39159,5.28864,5.3211,65588.387029935,0
+AEF.US,D,20181112,000000,5.24763,5.2967,5.23966,5.24763,66911.81677934,0
+AEF.US,D,20181113,000000,5.22324,5.31514,5.22324,5.28038,156217.81421994,0
+AEF.US,D,20181114,000000,5.24763,5.34569,5.24763,5.33762,63277.851535103,0
+AEF.US,D,20181115,000000,5.2967,5.452,5.2967,5.42741,161836.40346289,0
+AEF.US,D,20181116,000000,5.33762,5.46804,5.31082,5.45988,132029.55845386,0
+AEF.US,D,20181119,000000,5.41099,5.45988,5.37027,5.41915,174773.94448285,0
+AEF.US,D,20181120,000000,5.33762,5.38651,5.29382,5.34578,202169.25267077,0
+AEF.US,D,20181121,000000,5.33762,5.39467,5.26415,5.37757,127350.17742016,0
+AEF.US,D,20181123,000000,5.2967,5.34578,5.29469,5.31313,66755.629161393,0
+AEF.US,D,20181126,000000,5.34578,5.38651,5.33762,5.37027,190898.75415971,0
+AEF.US,D,20181127,000000,5.32946,5.38651,5.32946,5.37027,105387.07458444,0
+AEF.US,D,20181128,000000,5.35404,5.49262,5.35404,5.49262,167463.32271213,0
+AEF.US,D,20181129,000000,5.43548,5.5005,5.43548,5.4763,85109.756771754,0
+AEF.US,D,20181130,000000,5.46804,5.4763,5.44374,5.46804,127222.10357345,0
+AEF.US,D,20181203,000000,5.50895,5.58251,5.469,5.54977,145423.16731822,0
+AEF.US,D,20181204,000000,5.48446,5.56609,5.452,5.45988,73683.070642742,0
+AEF.US,D,20181206,000000,5.42741,5.43548,5.34578,5.42741,159643.52930691,0
+AEF.US,D,20181207,000000,5.40283,5.44797,5.37027,5.39467,77132.7344978,0
+AEF.US,D,20181210,000000,5.33762,5.35404,5.27222,5.30487,79404.743713538,0
+AEF.US,D,20181211,000000,5.32946,5.35759,5.28038,5.30487,117303.14858302,0
+AEF.US,D,20181212,000000,5.35404,5.42741,5.35404,5.40283,156176.16418848,0
+AEF.US,D,20181213,000000,5.41915,5.43548,5.39467,5.42751,252042.04158287,0
+AEF.US,D,20181214,000000,5.35404,5.37027,5.3211,5.33762,535067.5415633,0
+AEF.US,D,20181217,000000,5.2967,5.34578,5.28864,5.28864,183370.51097466,0
+AEF.US,D,20181218,000000,5.33762,5.35404,5.27222,5.3211,182220.97010656,0
+AEF.US,D,20181219,000000,5.30487,5.35404,5.24763,5.31313,134195.3600894,0
+AEF.US,D,20181220,000000,5.2967,5.34002,5.2315,5.30487,163874.13125171,0
+AEF.US,D,20181221,000000,5.25618,5.31226,5.24763,5.24763,108392.12435374,0
+AEF.US,D,20181224,000000,5.2315,5.27222,5.19865,5.23966,142833.57661266,0
+AEF.US,D,20181226,000000,5.23966,5.28038,5.2315,5.25618,165657.79384867,0
+AEF.US,D,20181227,000000,5.2315,5.2967,5.2315,5.2967,175416.396218,0
+AEF.US,D,20181228,000000,5.26367,5.34645,5.21383,5.26367,323850.86081024,0
+AEF.US,D,20181231,000000,5.26367,5.36317,5.24773,5.26367,266177.02100708,0
+AEF.US,D,20190102,000000,5.26367,5.32994,5.26367,5.32994,44514.512365721,0
+AEF.US,D,20190103,000000,5.26367,5.29296,5.24158,5.26367,82381.679711611,0
+AEF.US,D,20190104,000000,5.23044,5.42108,5.23044,5.40033,48899.21942689,0
+AEF.US,D,20190107,000000,5.40456,5.48764,5.38545,5.46362,42319.55570817,0
+AEF.US,D,20190108,000000,5.51241,5.51241,5.44576,5.47918,78623.805623803,0
+AEF.US,D,20190109,000000,5.48764,5.57849,5.46256,5.57041,45437.060562395,0
+AEF.US,D,20190110,000000,5.59509,5.66992,5.52893,5.6531,154312.32528098,0
+AEF.US,D,20190111,000000,5.6531,5.66166,5.57041,5.62823,182337.59019464,0
+AEF.US,D,20190114,000000,5.4957,5.62823,5.4957,5.57849,42959.924941753,0
+AEF.US,D,20190115,000000,5.54535,5.69036,5.54535,5.64504,121138.07522901,0
+AEF.US,D,20190116,000000,5.62823,5.71956,5.62823,5.71956,67038.849375271,0
+AEF.US,D,20190117,000000,5.66166,5.76105,5.66166,5.71956,93701.117009633,0
+AEF.US,D,20190118,000000,5.70304,5.78593,5.70304,5.78593,49528.134901823,0
+AEF.US,D,20190122,000000,5.77747,5.77747,5.63668,5.68652,64274.328537606,0
+AEF.US,D,20190123,000000,5.68652,5.76921,5.68652,5.76921,66338.087596081,0
+AEF.US,D,20190124,000000,5.7113,5.79437,5.7113,5.77747,79305.824888839,0
+AEF.US,D,20190125,000000,5.80235,5.8521,5.79611,5.8521,113199.57923415,0
+AEF.US,D,20190128,000000,5.70304,5.81915,5.70304,5.76921,47276.950701813,0
+AEF.US,D,20190129,000000,5.70304,5.8108,5.70304,5.77747,122525.02127638,0
+AEF.US,D,20190130,000000,5.76105,5.89368,5.76105,5.88522,102698.56505418,0
+AEF.US,D,20190131,000000,5.88522,5.93488,5.88522,5.91846,129965.79939539,0
+AEF.US,D,20190201,000000,5.90174,5.95985,5.86045,5.94333,88590.658150403,0
+AEF.US,D,20190204,000000,5.98473,5.98473,5.91846,5.95159,41017.992225278,0
+AEF.US,D,20190205,000000,5.94353,6.05118,5.92682,6.00143,234586.51340109,0
+AEF.US,D,20190206,000000,6.02621,6.04283,5.95111,5.98473,87212.042109322,0
+AEF.US,D,20190207,000000,5.94333,5.97637,5.86967,5.91846,42387.23700928,0
+AEF.US,D,20190208,000000,5.86045,5.91846,5.83577,5.86045,57877.924957278,0
+AEF.US,D,20190211,000000,5.83577,5.90174,5.83577,5.87697,49493.773625876,0
+AEF.US,D,20190212,000000,5.87697,5.95159,5.87697,5.95159,76767.255471804,0
+AEF.US,D,20190213,000000,5.9101,5.95131,5.89368,5.90174,123784.93472783,0
+AEF.US,D,20190214,000000,5.90174,5.93488,5.85114,5.9101,106976.02328435,0
+AEF.US,D,20190215,000000,5.90616,5.9101,5.8689,5.90174,53480.722886673,0
+AEF.US,D,20190219,000000,5.80235,5.97647,5.77747,5.94333,119452.29020597,0
+AEF.US,D,20190220,000000,5.89368,6.00143,5.89368,6.00143,62813.453684407,0
+AEF.US,D,20190221,000000,5.9392,6.00143,5.93488,5.94333,179827.13454883,0
+AEF.US,D,20190222,000000,5.95985,6.03323,5.95985,6.00941,39702.892482162,0
+AEF.US,D,20190225,000000,6.04283,6.09258,6.02621,6.07596,140224.20214216,0
+AEF.US,D,20190226,000000,6.01805,6.08394,6.01805,6.05944,69074.494662515,0
+AEF.US,D,20190227,000000,5.99299,6.03438,5.96831,6.00143,82933.542628357,0
+AEF.US,D,20190228,000000,5.94333,6.02612,5.90174,5.96831,90588.81840934,0
+AEF.US,D,20190301,000000,6.01805,6.01805,5.96831,5.98473,71350.668881398,0
+AEF.US,D,20190304,000000,5.96831,6.01805,5.94036,6.00143,128561.15208465,0
+AEF.US,D,20190305,000000,6.00095,6.01805,5.96831,6.00941,48816.960614771,0
+AEF.US,D,20190306,000000,5.95985,6.01795,5.95159,5.96831,40707.699490956,0
+AEF.US,D,20190307,000000,6.01805,6.01805,5.88522,5.91712,36060.597231635,0
+AEF.US,D,20190308,000000,5.8108,5.87688,5.8108,5.8521,37878.62110454,0
+AEF.US,D,20190311,000000,5.86045,5.95774,5.83615,5.93488,133502.9283165,0
+AEF.US,D,20190312,000000,5.96014,5.98473,5.94333,5.98473,54227.29970046,0
+AEF.US,D,20190313,000000,5.92682,6.08402,5.92682,5.95985,83582.241868231,0
+AEF.US,D,20190314,000000,5.9101,6.00873,5.9101,6.00143,16176.872216178,0
+AEF.US,D,20190315,000000,6.00941,6.08402,5.98473,6.0676,42323.720711315,0
+AEF.US,D,20190318,000000,6.0676,6.11668,6.03447,6.10094,63643.3305611,0
+AEF.US,D,20190319,000000,6.07596,6.1015,6.05118,6.05944,64012.974590241,0
+AEF.US,D,20190320,000000,6.07606,6.15116,6.0558,6.15116,179827.13454883,0
+AEF.US,D,20190321,000000,6.15116,6.16768,6.04273,6.1261,125850.77628787,0
+AEF.US,D,20190322,000000,6.04273,6.10544,6.02602,6.02602,119994.78186564,0
+AEF.US,D,20190325,000000,5.95927,5.99269,5.91769,5.96783,30245.21159007,0
+AEF.US,D,20190326,000000,6.01776,6.03428,5.99357,6.01776,25249.290317334,0
+AEF.US,D,20190327,000000,6.01776,6.01776,5.95092,5.98425,77507.584780874,0
+AEF.US,D,20190328,000000,5.9343,6.00461,5.92604,5.96783,58299.631525735,0
+AEF.US,D,20190329,000000,6.04273,6.08422,6.00105,6.05944,34772.570008964,0
+AEF.US,D,20190401,000000,6.15932,6.23443,6.10938,6.14271,52017.765531901,0
+AEF.US,D,20190402,000000,6.1261,6.19285,6.1261,6.18419,41412.626273291,0
+AEF.US,D,20190403,000000,6.19285,6.26784,6.16768,6.24278,125633.15487354,0
+AEF.US,D,20190404,000000,6.19285,6.26784,6.16768,6.24278,81663.216669054,0
+AEF.US,D,20190405,000000,6.25757,6.30098,6.24288,6.25267,151536.35068467,0
+AEF.US,D,20190408,000000,6.25114,6.28436,6.24278,6.28426,41883.271628705,0
+AEF.US,D,20190409,000000,6.25114,6.29292,6.24048,6.24278,108618.07577437,0
+AEF.US,D,20190410,000000,6.30934,6.3344,6.27601,6.31778,63562.112999767,0
+AEF.US,D,20190411,000000,6.26784,6.31769,6.26784,6.29292,85450.245778879,0
+AEF.US,D,20190412,000000,6.30098,6.35956,6.28436,6.31769,76520.479035448,0
+AEF.US,D,20190415,000000,6.29292,6.31769,6.27601,6.29292,69331.683606735,0
+AEF.US,D,20190416,000000,6.32672,6.32672,6.28782,6.30934,82181.759560638,0
+AEF.US,D,20190417,000000,6.35121,6.35947,6.30098,6.3344,63177.891459617,0
+AEF.US,D,20190418,000000,6.28436,6.35025,6.28436,6.35025,125899.71507483,0
+AEF.US,D,20190422,000000,6.29292,6.3344,6.28436,6.32614,151197.94417912,0
+AEF.US,D,20190423,000000,6.30098,6.3344,6.30098,6.30934,102696.4825526,0
+AEF.US,D,20190424,000000,6.24278,6.30098,6.23443,6.24278,142335.8587368,0
+AEF.US,D,20190425,000000,6.21781,6.2594,6.18419,6.23443,278099.34251039,0
+AEF.US,D,20190426,000000,6.22338,6.2594,6.2011,6.22607,43768.976802719,0
+AEF.US,D,20190429,000000,6.10122,6.2594,6.10122,6.23443,64540.888738903,0
+AEF.US,D,20190430,000000,6.17613,6.24134,6.17613,6.22597,63678.733087834,0
+AEF.US,D,20190501,000000,6.2011,6.25114,6.2011,6.22607,75497.970763287,0
+AEF.US,D,20190502,000000,6.19313,6.24278,6.19313,6.22607,59118.054643777,0
+AEF.US,D,20190503,000000,6.23443,6.29292,6.23443,6.27601,51604.388969734,0
+AEF.US,D,20190506,000000,6.18419,6.18881,6.15519,6.16768,33936.445627554,0
+AEF.US,D,20190507,000000,6.1261,6.1261,5.80091,6.00912,140913.51016269,0
+AEF.US,D,20190508,000000,6.01776,6.04273,5.97599,6.03428,54559.458701294,0
+AEF.US,D,20190509,000000,6.04273,6.04273,5.94276,5.97599,330513.82459187,0
+AEF.US,D,20190510,000000,5.97599,6.05109,5.96215,6.04273,173954.48011401,0
+AEF.US,D,20190513,000000,5.99269,5.99269,5.90952,5.91769,242355.28551778,0
+AEF.US,D,20190514,000000,5.95092,5.99269,5.9343,5.94276,138266.65066388,0
+AEF.US,D,20190515,000000,5.92604,5.96783,5.90088,5.95927,128744.41222304,0
+AEF.US,D,20190516,000000,5.95927,5.99269,5.93277,5.9343,154688.21681484,0
+AEF.US,D,20190517,000000,5.97599,5.97599,5.85085,5.87592,257828.27220242,0
+AEF.US,D,20190520,000000,5.81771,5.82425,5.79265,5.80091,100769.12734713,0
+AEF.US,D,20190521,000000,5.80955,5.8594,5.79265,5.8594,107998.53155652,0
+AEF.US,D,20190522,000000,5.81771,5.84259,5.80955,5.83462,107534.13370582,0
+AEF.US,D,20190523,000000,5.78439,5.79265,5.75942,5.75942,65676.893346771,0
+AEF.US,D,20190524,000000,5.74261,5.80955,5.74261,5.78439,49651.002494609,0
+AEF.US,D,20190528,000000,5.76768,5.79265,5.76768,5.77593,115606.95105212,0
+AEF.US,D,20190529,000000,5.71764,5.80955,5.66751,5.78439,617599.16138814,0
+AEF.US,D,20190530,000000,5.78439,5.86775,5.78439,5.8594,235293.52268501,0
+AEF.US,D,20190531,000000,5.83462,5.90952,5.74261,5.86775,261025.95336719,0
+AEF.US,D,20190603,000000,5.88446,6.10938,5.88446,5.93018,145668.90250379,0
+AEF.US,D,20190604,000000,5.91769,5.9343,5.8882,5.92604,77143.147005664,0
+AEF.US,D,20190605,000000,5.92576,5.95927,5.90952,5.9343,102644.42001329,0
+AEF.US,D,20190606,000000,5.88446,5.96783,5.88446,5.9635,155555.57871984,0
+AEF.US,D,20190607,000000,5.95092,6.04898,5.95092,6.02602,81697.577945002,0
+AEF.US,D,20190610,000000,6.00105,6.10122,5.97599,6.0677,274524.72856097,0
+AEF.US,D,20190611,000000,6.08412,6.15932,6.08412,6.13848,287476.84709193,0
+AEF.US,D,20190612,000000,6.04273,6.10938,6.01776,6.02602,383433.31330472,0
+AEF.US,D,20190613,000000,6.02602,6.10122,6.02602,6.05522,260586.54553536,0
+AEF.US,D,20190614,000000,5.99269,6.03428,5.91769,5.96783,241459.80984156,0
+AEF.US,D,20190617,000000,5.9343,5.99269,5.90952,5.95524,246059.01456471,0
+AEF.US,D,20190618,000000,5.94276,5.94276,5.82597,5.90952,291765.75908076,0
+AEF.US,D,20190619,000000,5.88446,5.95092,5.88446,5.95092,154625.74176767,0
+AEF.US,D,20190620,000000,6.00951,6.07673,6.00951,6.06002,117972.67283862,0
+AEF.US,D,20190621,000000,5.95092,6.06828,5.95092,6.05166,120618.49108665,0
+AEF.US,D,20190624,000000,6.01815,6.1186,6.01133,6.07673,94025.987254963,0
+AEF.US,D,20190625,000000,6.06002,6.09354,6.02141,6.03486,707622.58062051,0
+AEF.US,D,20190626,000000,6.03486,6.1186,6.03486,6.06828,566782.99926365,0
+AEF.US,D,20190627,000000,6.08508,6.14367,6.08508,6.11024,418753.58122728,0
+AEF.US,D,20190628,000000,6.14367,6.14367,6.09354,6.12715,110182.03445542,0
+AEF.US,D,20190701,000000,6.16067,6.21915,6.16067,6.21915,83270.907883123,0
+AEF.US,D,20190702,000000,6.14367,6.2277,6.14367,6.21915,153811.48365276,0
+AEF.US,D,20190703,000000,6.20254,6.24432,6.18563,6.23596,89349.729973626,0
+AEF.US,D,20190705,000000,6.25286,6.25286,6.19409,6.2277,45896.252159159,0
+AEF.US,D,20190708,000000,6.11024,6.18563,6.11024,6.16067,110492.32718973,0
+AEF.US,D,20190709,000000,6.14367,6.18563,6.1261,6.17737,66820.186710145,0
+AEF.US,D,20190710,000000,6.20254,6.24432,6.18563,6.19409,35743.015741809,0
+AEF.US,D,20190711,000000,6.21089,6.24432,6.18563,6.21503,70151.147975564,0
+AEF.US,D,20190712,000000,6.20254,6.23596,6.16893,6.2277,25736.595685329,0
+AEF.US,D,20190715,000000,6.19409,6.25286,6.19409,6.25286,43244.186406417,0
+AEF.US,D,20190716,000000,6.2277,6.26919,6.21915,6.2277,38308.657679288,0
+AEF.US,D,20190717,000000,6.2108,6.26122,6.2108,6.24432,36092.876006011,0
+AEF.US,D,20190718,000000,6.28628,6.28628,6.20254,6.28628,99587.307704668,0
+AEF.US,D,20190719,000000,6.24518,6.28562,6.2277,6.23596,39204.133355518,0
+AEF.US,D,20190722,000000,6.2277,6.26122,6.20254,6.2108,61058.946109468,0
+AEF.US,D,20190723,000000,6.2277,6.23596,6.2108,6.2108,66974.291826519,0
+AEF.US,D,20190724,000000,6.17737,6.24432,6.17737,6.2277,88861.383354845,0
+AEF.US,D,20190725,000000,6.24432,6.24432,6.17737,6.21915,35675.334440699,0
+AEF.US,D,20190726,000000,6.17815,6.24432,6.1186,6.24432,45147.592843799,0
+AEF.US,D,20190729,000000,6.2108,6.24432,6.17737,6.2277,26902.796566001,0
+AEF.US,D,20190730,000000,6.18563,6.18563,6.12715,6.17737,35356.711700086,0
+AEF.US,D,20190731,000000,6.16067,6.16221,6.1019,6.1019,100512.9796537,0
+AEF.US,D,20190801,000000,6.03486,6.1331,6.00951,6.0265,130401.04222406,0
+AEF.US,D,20190802,000000,6.00134,6.00134,5.95092,5.96792,49395.896051962,0
+AEF.US,D,20190805,000000,5.90924,5.90934,5.74146,5.74146,81828.775544078,0
+AEF.US,D,20190806,000000,5.8253,5.8253,5.76125,5.78333,82147.39828469,0
+AEF.US,D,20190807,000000,5.7163,5.80014,5.69172,5.80014,78457.205497992,0
+AEF.US,D,20190808,000000,5.82521,5.9007,5.82521,5.8543,8668.4127960661,0
+AEF.US,D,20190809,000000,5.81685,5.87178,5.79937,5.80014,83337.547933447,0
+AEF.US,D,20190812,000000,5.77507,5.78333,5.74991,5.76653,12221.16047897,0
+AEF.US,D,20190813,000000,5.75827,5.83366,5.7163,5.77507,76842.225528419,0
+AEF.US,D,20190814,000000,5.7331,5.7331,5.64715,5.64926,42149.831830001,0
+AEF.US,D,20190815,000000,5.64926,5.68278,5.6242,5.68278,28127.307490707,0
+AEF.US,D,20190816,000000,5.69968,5.7331,5.68278,5.72484,40059.000251082,0
+AEF.US,D,20190819,000000,5.70784,5.78333,5.70784,5.77507,87958.61892311,0
+AEF.US,D,20190820,000000,5.81685,5.81685,5.7162,5.7164,48322.366491272,0
+AEF.US,D,20190821,000000,5.7331,5.80014,5.7331,5.74991,72930.246324237,0
+AEF.US,D,20190822,000000,5.7331,5.74146,5.64456,5.69968,38560.640369576,0
+AEF.US,D,20190823,000000,5.70784,5.70784,5.56599,5.59894,62856.144966646,0
+AEF.US,D,20190826,000000,5.59894,5.63467,5.56543,5.57377,98123.309099109,0
+AEF.US,D,20190827,000000,5.58233,5.63006,5.57369,5.59894,134747.22300614,0
+AEF.US,D,20190828,000000,5.59894,5.66598,5.57377,5.64926,109537.50021869,0
+AEF.US,D,20190829,000000,5.64926,5.7331,5.64091,5.7331,444728.62334268,0
+AEF.US,D,20190830,000000,5.74146,5.77507,5.69968,5.77507,37189.313083999,0
+AEF.US,D,20190903,000000,5.72484,5.74991,5.69968,5.74991,38060.839992145,0
+AEF.US,D,20190904,000000,5.75827,5.83385,5.75827,5.83385,72186.793262808,0
+AEF.US,D,20190905,000000,5.86718,5.93027,5.86718,5.9007,45876.468394219,0
+AEF.US,D,20190906,000000,5.94247,5.95092,5.86718,5.94266,46407.50629524,0
+AEF.US,D,20190909,000000,5.87553,5.95092,5.87553,5.95092,170841.14026293,0
+AEF.US,D,20190910,000000,5.9175,5.95092,5.9175,5.95092,19649.443588536,0
+AEF.US,D,20190911,000000,5.9175,5.99289,5.9175,5.98443,39609.179911394,0
+AEF.US,D,20190912,000000,5.95092,6.0265,5.95092,6.0265,117170.90973316,0
+AEF.US,D,20190913,000000,5.99289,6.03486,5.99289,6.0265,29791.226247237,0
+AEF.US,D,20190916,000000,5.98443,6.01575,5.92586,6.00951,42350.79323176,0
+AEF.US,D,20190917,000000,5.97617,6.01815,5.95937,6.01815,106650.11178823,0
+AEF.US,D,20190918,000000,5.98443,6.00951,5.95937,6.00951,66599.441543446,0
+AEF.US,D,20190919,000000,5.97617,5.99289,5.95092,5.96792,87694.141223386,0
+AEF.US,D,20190920,000000,5.99309,6.00153,5.94247,5.97627,66289.148809124,0
+AEF.US,D,20190923,000000,6.00153,6.00153,5.95937,5.97195,47022.885509952,0
+AEF.US,D,20190924,000000,5.95083,5.98261,5.91721,5.92556,17571.107019052,0
+AEF.US,D,20190925,000000,5.8836,5.8979,5.8665,5.89186,75640.622121013,0
+AEF.US,D,20190926,000000,5.79083,5.89186,5.79083,5.8497,179108.67150627,0
+AEF.US,D,20190927,000000,5.8544,5.8544,5.78237,5.79083,8209.2211993015,0
+AEF.US,D,20190930,000000,5.8836,5.8836,5.83299,5.8665,51623.131483888,0
+AEF.US,D,20191001,000000,5.84124,5.9004,5.83299,5.87505,128730.87596281,0
+AEF.US,D,20191002,000000,5.85056,5.85402,5.79918,5.82444,14055.844364456,0
+AEF.US,D,20191003,000000,5.78237,5.89589,5.78237,5.8665,45760.889556938,0
+AEF.US,D,20191004,000000,5.83299,5.88216,5.83299,5.88216,23965.428097808,0
+AEF.US,D,20191007,000000,5.85834,5.8836,5.79918,5.8665,54186.690919794,0
+AEF.US,D,20191008,000000,5.83299,5.8665,5.78237,5.79083,74311.986117675,0
+AEF.US,D,20191009,000000,5.80763,5.82213,5.72331,5.77401,271677.94891118,0
+AEF.US,D,20191010,000000,5.79918,5.82319,5.78237,5.80763,185529.02385469,0
+AEF.US,D,20191011,000000,5.84124,5.9004,5.81599,5.9004,289240.72592395,0
+AEF.US,D,20191014,000000,5.85834,5.92556,5.85402,5.8836,175670.46140987,0
+AEF.US,D,20191015,000000,5.8665,5.94247,5.8665,5.94247,69326.477352803,0
+AEF.US,D,20191016,000000,5.9004,5.95927,5.87505,5.95927,12710.548348538,0
+AEF.US,D,20191017,000000,5.94247,6.00153,5.93411,5.98453,166040.97413802,0
+AEF.US,D,20191018,000000,5.92556,5.95927,5.91721,5.95083,104838.33542005,0
+AEF.US,D,20191021,000000,5.94247,5.99309,5.94247,5.99309,68692.355623938,0
+AEF.US,D,20191022,000000,5.95083,6.01824,5.95083,5.98453,52235.38694624,0
+AEF.US,D,20191023,000000,5.95927,6.00153,5.95083,6.00153,43688.800492173,0
+AEF.US,D,20191024,000000,5.97627,6.02689,5.97627,6.02257,70573.895794807,0
+AEF.US,D,20191025,000000,6.02689,6.02775,5.99309,6.00979,32923.30861247,0
+AEF.US,D,20191028,000000,6.02689,6.05176,5.99309,6.00979,46005.583491723,0
+AEF.US,D,20191029,000000,5.91721,5.98453,5.90886,5.95083,35418.14549648,0
+AEF.US,D,20191030,000000,5.95083,6.00153,5.90886,5.99309,39948.627667732,0
+AEF.US,D,20191031,000000,5.95092,5.96792,5.90886,5.95083,188065.51077014,0
+AEF.US,D,20191101,000000,5.97627,6.06482,5.97627,6.04369,62102.279397355,0
+AEF.US,D,20191104,000000,6.06895,6.08586,6.06722,6.08586,106116.99138564,0
+AEF.US,D,20191105,000000,6.06895,6.12792,6.06886,6.11111,132273.21113786,0
+AEF.US,D,20191106,000000,6.0774,6.13637,6.0774,6.13637,116307.7128313,0
+AEF.US,D,20191107,000000,6.15318,6.20801,6.15318,6.19533,253012.48731571,0
+AEF.US,D,20191108,000000,6.15318,6.16999,6.12724,6.14463,115857.89249161,0
+AEF.US,D,20191111,000000,6.11111,6.12792,6.0774,6.0942,172550.87405406,0
+AEF.US,D,20191112,000000,6.08586,6.08624,6.03524,6.03524,33086.784985921,0
+AEF.US,D,20191113,000000,5.96792,6.00797,5.96792,5.99309,17740.830897222,0
+AEF.US,D,20191114,000000,5.97627,6.03524,5.97627,5.99797,45462.050581267,0
+AEF.US,D,20191115,000000,6.00153,6.0604,5.98453,6.01843,30753.341973792,0
+AEF.US,D,20191118,000000,6.00153,6.01843,5.97829,6.01843,36538.531342553,0
+AEF.US,D,20191119,000000,6.00153,6.04369,6.00153,6.04369,21614.283822311,0
+AEF.US,D,20191120,000000,6.05733,6.08778,6.00153,6.00153,170658.92137534,0
+AEF.US,D,20191121,000000,6.04302,6.0436,5.99309,5.99347,61849.25545628,0
+AEF.US,D,20191122,000000,6.00153,6.04369,5.97723,6.04369,61344.248824918,0
+AEF.US,D,20191125,000000,6.02689,6.08595,6.02689,6.08586,98024.39027441,0
+AEF.US,D,20191126,000000,6.04369,6.0942,6.04369,6.0942,115397.65964406,0
+AEF.US,D,20191127,000000,6.04369,6.0942,6.04369,6.08586,35662.839431263,0
+AEF.US,D,20191129,000000,6.04369,6.04369,5.97713,5.97713,7869.7734429631,0
+AEF.US,D,20191202,000000,5.98453,6.01805,5.9539,5.98453,24176.80200743,0
+AEF.US,D,20191203,000000,5.94247,5.94247,5.8836,5.92556,36531.24258705,0
+AEF.US,D,20191204,000000,5.93411,6.00153,5.93411,5.96792,156223.02047387,0
+AEF.US,D,20191205,000000,5.95927,6.03524,5.94266,6.00153,52885.127436901,0
+AEF.US,D,20191206,000000,6.00153,6.0604,5.99309,6.02689,58002.875051636,0
+AEF.US,D,20191209,000000,5.99309,6.03735,5.97627,6.02689,52602.94847381,0
+AEF.US,D,20191210,000000,6.00979,6.06895,6.00153,6.04782,73497.728002777,0
+AEF.US,D,20191211,000000,6.03323,6.15318,6.02689,6.15318,84058.093477577,0
+AEF.US,D,20191212,000000,6.1453,6.26285,6.13637,6.22059,82417.082238346,0
+AEF.US,D,20191213,000000,6.20379,6.27111,6.20379,6.27111,97480.857363954,0
+AEF.US,D,20191216,000000,6.2544,6.33008,6.23759,6.33008,155391.06109561,0
+AEF.US,D,20191217,000000,6.33008,6.40605,6.33008,6.38069,55796.464635435,0
+AEF.US,D,20191218,000000,6.36398,6.39357,6.35534,6.38933,44796.691328812,0
+AEF.US,D,20191219,000000,6.32182,6.43131,6.32182,6.41959,67883.303762972,0
+AEF.US,D,20191220,000000,6.38069,6.46511,6.38069,6.45675,64269.122283675,0
+AEF.US,D,20191223,000000,6.41449,6.4483,6.41449,6.4483,122703.07516084,0
+AEF.US,D,20191224,000000,6.41449,6.43639,6.39779,6.43131,19773.352432108,0
+AEF.US,D,20191226,000000,6.40605,6.47356,6.40605,6.47356,44281.272189586,0
+AEF.US,D,20191227,000000,6.47356,6.51562,6.47356,6.50727,57722.778590116,0
+AEF.US,D,20191230,000000,6.48614,6.53685,6.45205,6.4776,65440.529418278,0
+AEF.US,D,20191231,000000,6.45205,6.4776,6.45205,6.4606,36700.966465218,0
+AEF.US,D,20200102,000000,6.4606,6.59621,6.4606,6.59621,64227.472252222,0
+AEF.US,D,20200103,000000,6.50084,6.52004,6.46904,6.48614,71672.415374369,0
+AEF.US,D,20200106,000000,6.4606,6.4776,6.45205,6.46904,30174.406536601,0
+AEF.US,D,20200107,000000,6.48614,6.5284,6.45742,6.50304,79176.709791336,0
+AEF.US,D,20200108,000000,6.5284,6.59621,6.5114,6.56249,62118.939409935,0
+AEF.US,D,20200109,000000,6.56249,6.59467,6.56249,6.58775,61269.278768303,0
+AEF.US,D,20200110,000000,6.62165,6.67255,6.58621,6.65565,57799.831148304,0
+AEF.US,D,20200113,000000,6.63865,6.76581,6.63865,6.7149,75375.103170502,0
+AEF.US,D,20200114,000000,6.68955,6.70646,6.66439,6.70646,24110.161957106,0
+AEF.US,D,20200115,000000,6.6981,6.70156,6.67255,6.67265,42698.570994388,0
+AEF.US,D,20200116,000000,6.664,6.72345,6.664,6.72345,46985.400481645,0
+AEF.US,D,20200117,000000,6.7319,6.79135,6.6981,6.79135,64759.551404029,0
+AEF.US,D,20200121,000000,6.58775,6.6811,6.58775,6.664,75570.858318329,0
+AEF.US,D,20200122,000000,6.7489,6.7489,6.6811,6.6954,71266.327567707,0
+AEF.US,D,20200123,000000,6.5793,6.664,6.5454,6.65565,47868.381148439,0
+AEF.US,D,20200124,000000,6.63865,6.63865,6.57421,6.62165,50358.011778516,0
+AEF.US,D,20200127,000000,6.30799,6.43025,6.291,6.41825,126287.06036734,0
+AEF.US,D,20200128,000000,6.40125,6.46904,6.40125,6.43515,56085.932354031,0
+AEF.US,D,20200129,000000,6.45205,6.4945,6.43515,6.48086,17707.51087206,0
+AEF.US,D,20200130,000000,6.35889,6.39279,6.32499,6.38223,47180.114378685,0
+AEF.US,D,20200131,000000,6.28254,6.32067,6.23164,6.28254,203998.73030233,0
+AEF.US,D,20200203,000000,6.26564,6.33354,6.26564,6.30799,32277.733124955,0
+AEF.US,D,20200204,000000,6.37579,6.47,6.37579,6.43082,43069.256274317,0
+AEF.US,D,20200205,000000,6.48614,6.5284,6.48614,6.50304,61364.032589858,0
+AEF.US,D,20200206,000000,6.4776,6.55375,6.4776,6.5284,54442.838613226,0
+AEF.US,D,20200207,000000,6.48614,6.53685,6.33354,6.33354,126156.90401905,0
+AEF.US,D,20200210,000000,6.34189,6.4606,6.34189,6.43515,46324.206232335,0
+AEF.US,D,20200211,000000,6.41825,6.52427,6.40527,6.48614,52401.987072051,0
+AEF.US,D,20200212,000000,6.50304,6.5793,6.50304,6.5793,35268.20538325,0
+AEF.US,D,20200213,000000,6.5114,6.53685,6.46952,6.48614,51051.484802201,0
+AEF.US,D,20200214,000000,6.4776,6.51726,6.4776,6.4945,14693.08984568,0
+AEF.US,D,20200218,000000,6.4606,6.48614,6.41825,6.43947,46816.717854262,0
+AEF.US,D,20200219,000000,6.4606,6.48652,6.4606,6.46405,8276.902500412,0
+AEF.US,D,20200220,000000,6.45205,6.45205,6.35889,6.4096,48027.692518745,0
+AEF.US,D,20200221,000000,6.38434,6.39327,6.31634,6.32499,58133.031399925,0
+AEF.US,D,20200224,000000,6.04523,6.16393,6.03678,6.14271,101492.79664362,0
+AEF.US,D,20200225,000000,6.16393,6.18929,6.07048,6.10458,63090.426393567,0
+AEF.US,D,20200226,000000,6.12994,6.18929,6.08768,6.10458,33336.685174637,0
+AEF.US,D,20200227,000000,6.02823,6.03899,5.87553,5.90962,134505.65282371,0
+AEF.US,D,20200228,000000,5.80783,5.80783,5.70602,5.71457,123373.64066723,0
+AEF.US,D,20200302,000000,5.65512,5.81608,5.65512,5.81608,152206.91619106,0
+AEF.US,D,20200303,000000,5.79083,5.90962,5.77987,5.84163,66214.17875251,0
+AEF.US,D,20200304,000000,5.86708,5.93344,5.83327,5.90098,46945.832951764,0
+AEF.US,D,20200305,000000,5.80783,5.90962,5.78247,5.83327,34501.844804522,0
+AEF.US,D,20200306,000000,5.66348,5.71159,5.65512,5.65512,46438.743818829,0
+AEF.US,D,20200309,000000,5.1125,5.43471,5.1125,5.25676,130586.38486403,0
+AEF.US,D,20200310,000000,5.33291,5.44874,5.28202,5.38391,117026.17587386,0
+AEF.US,D,20200311,000000,5.13786,5.2798,5.13219,5.1465,99994.436762117,0
+AEF.US,D,20200312,000000,4.6716,4.7175,4.53589,4.57843,147430.69883423,0
+AEF.US,D,20200313,000000,4.75639,4.88182,4.6716,4.80729,81778.795506335,0
+AEF.US,D,20200316,000000,4.29858,4.52312,4.23932,4.46828,258367.64010973,0
+AEF.US,D,20200317,000000,4.45128,4.53291,4.32403,4.43418,127616.73762146,0
+AEF.US,D,20200318,000000,4.19678,4.31558,4.02727,4.05272,517693.23094286,0
+AEF.US,D,20200319,000000,3.86746,4.04744,3.86746,4.04744,319028.82841882,0
+AEF.US,D,20200320,000000,4.08192,4.18477,4.08192,4.15481,112451.96116958,0
+AEF.US,D,20200323,000000,3.90175,3.94497,3.78948,3.81608,196637.08724308,0
+AEF.US,D,20200324,000000,3.94487,4.2447,3.94487,4.07318,101862.44067276,0
+AEF.US,D,20200325,000000,4.09056,4.37349,4.09056,4.33056,133206.1718424,0
+AEF.US,D,20200326,000000,4.32201,4.5381,4.32201,4.51063,34294.635898046,0
+AEF.US,D,20200327,000000,4.37349,4.48922,4.3563,4.36485,51522.130157616,0
+AEF.US,D,20200330,000000,4.33056,4.41623,4.32211,4.36485,77208.745805202,0
+AEF.US,D,20200331,000000,4.43342,4.52782,4.37829,4.44206,180071.82848361,0
+AEF.US,D,20200401,000000,4.29628,4.44206,4.27908,4.29628,209263.29427793,0
+AEF.US,D,20200402,000000,4.33901,4.42487,4.29637,4.40326,195107.48983799,0
+AEF.US,D,20200403,000000,4.36485,4.41623,4.2447,4.25334,208224.12599319,0
+AEF.US,D,20200406,000000,4.33901,4.45926,4.33901,4.40768,204117.43289196,0
+AEF.US,D,20200407,000000,4.51063,4.68216,4.49344,4.57075,220567.11281416,0
+AEF.US,D,20200408,000000,4.55357,4.63154,4.51928,4.58795,73145.785237003,0
+AEF.US,D,20200409,000000,4.57075,4.74237,4.53627,4.6907,70152.18922635,0
+AEF.US,D,20200413,000000,4.65642,4.71222,4.6447,4.67361,101936.36947859,0
+AEF.US,D,20200414,000000,4.79356,4.9137,4.67361,4.75073,120779.88495853,0
+AEF.US,D,20200415,000000,4.64796,4.68216,4.61791,4.66496,28158.545014297,0
+AEF.US,D,20200416,000000,4.67361,4.73363,4.64796,4.69925,27862.829790983,0
+AEF.US,D,20200417,000000,4.79356,4.79356,4.6907,4.76791,112272.86603433,0
+AEF.US,D,20200420,000000,4.67361,4.79356,4.67361,4.68216,48067.260048625,0
+AEF.US,D,20200421,000000,4.54492,4.58795,4.37349,4.57075,46037.862266099,0
+AEF.US,D,20200422,000000,4.58795,4.68734,4.58795,4.64796,67192.954491645,0
+AEF.US,D,20200423,000000,4.64796,4.75073,4.64796,4.69925,266795.52397416,0
+AEF.US,D,20200424,000000,4.69925,4.70252,4.57921,4.61359,55432.026860225,0
+AEF.US,D,20200427,000000,4.63058,4.7079,4.63058,4.66496,46334.618740198,0
+AEF.US,D,20200428,000000,4.6907,4.72489,4.67361,4.6907,201656.95728391,0
+AEF.US,D,20200429,000000,4.76791,4.82785,4.75937,4.80221,55094.66160546,0
+AEF.US,D,20200430,000000,4.77657,4.84514,4.77657,4.80221,127587.58259945,0
+AEF.US,D,20200501,000000,4.73363,4.73363,4.6568,4.70358,195301.16248424,0
+AEF.US,D,20200504,000000,4.6907,4.71654,4.63058,4.6907,140771.90005576,0
+AEF.US,D,20200505,000000,4.76791,4.79356,4.7079,4.73363,292228.07442988,0
+AEF.US,D,20200506,000000,4.73363,4.76791,4.7079,4.72489,44597.812428626,0
+AEF.US,D,20200507,000000,4.74228,4.77657,4.73363,4.75073,17365.980614149,0
+AEF.US,D,20200508,000000,4.78079,4.82785,4.75073,4.75937,54327.259775945,0
+AEF.US,D,20200511,000000,4.77657,4.77657,4.67361,4.75937,56766.91036828,0
+AEF.US,D,20200512,000000,4.75073,4.8363,4.74651,4.75937,34898.561354108,0
+AEF.US,D,20200513,000000,4.77657,4.80221,4.69925,4.72489,36330.281185291,0
+AEF.US,D,20200514,000000,4.63058,4.6907,4.59639,4.6907,57644.684781143,0
+AEF.US,D,20200515,000000,4.68216,4.7079,4.59639,4.66496,51743.916575101,0
+AEF.US,D,20200518,000000,4.65642,4.81075,4.65642,4.81075,24397.547174129,0
+AEF.US,D,20200519,000000,4.76791,4.8194,4.75073,4.78511,36884.22660361,0
+AEF.US,D,20200520,000000,4.84514,4.84514,4.77657,4.81075,62891.547493381,0
+AEF.US,D,20200521,000000,4.76791,4.82785,4.73363,4.79356,65686.264603849,0
+AEF.US,D,20200522,000000,4.75073,4.75073,4.61359,4.6907,90853.296109064,0
+AEF.US,D,20200526,000000,4.78511,4.84514,4.75937,4.75937,226586.58360984,0
+AEF.US,D,20200527,000000,4.79356,4.82785,4.74228,4.80221,69400.406158631,0
+AEF.US,D,20200528,000000,4.83217,4.87942,4.77657,4.77657,53095.460095736,0
+AEF.US,D,20200529,000000,4.77657,4.86742,4.77657,4.86223,59888.58022565,0
+AEF.US,D,20200601,000000,4.86223,4.97363,4.86223,4.96509,65460.313183218,0
+AEF.US,D,20200602,000000,4.99957,5.11932,4.99957,5.09378,33488.707789439,0
+AEF.US,D,20200603,000000,5.05085,5.21373,5.05085,5.18789,54994.701529973,0
+AEF.US,D,20200604,000000,5.09378,5.17099,5.09378,5.13248,25399.230430564,0
+AEF.US,D,20200605,000000,5.17099,5.32533,5.17099,5.29124,38912.58313535,0
+AEF.US,D,20200608,000000,5.30804,5.33387,5.28162,5.33387,192494.99161513,0
+AEF.US,D,20200609,000000,5.23947,5.34252,5.23947,5.31678,43070.297525103,0
+AEF.US,D,20200610,000000,5.29124,5.40677,5.29124,5.38535,153654.25478403,0
+AEF.US,D,20200611,000000,5.2824,5.2824,5.12816,5.12816,114379.31637505,0
+AEF.US,D,20200612,000000,5.2653,5.2824,5.15371,5.25676,63923.427022618,0
+AEF.US,D,20200615,000000,5.09378,5.21373,5.05085,5.17099,63150.818939173,0
+AEF.US,D,20200616,000000,5.28048,5.29959,5.17099,5.20105,72028.523143289,0
+AEF.US,D,20200617,000000,5.21373,5.29959,5.21373,5.27384,34209.253333569,0
+AEF.US,D,20200618,000000,5.22429,5.24177,5.18981,5.22641,47822.566113841,0
+AEF.US,D,20200619,000000,5.25896,5.30199,5.2072,5.24177,36650.986427475,0
+AEF.US,D,20200622,000000,5.24177,5.31082,5.24177,5.31082,81235.262595879,0
+AEF.US,D,20200623,000000,5.31937,5.37104,5.31082,5.33656,48094.332569069,0
+AEF.US,D,20200624,000000,5.31082,5.31937,5.22593,5.2847,57029.305566431,0
+AEF.US,D,20200625,000000,5.2848,5.2848,5.22429,5.27626,187009.68247283,0
+AEF.US,D,20200626,000000,5.31082,5.31082,5.19731,5.22429,99362.397534823,0
+AEF.US,D,20200629,000000,5.2072,5.2072,5.16399,5.18981,150449.28486376,0
+AEF.US,D,20200630,000000,5.27626,5.27626,5.18981,5.22429,44837.300109478,0
+AEF.US,D,20200701,000000,5.27606,5.30199,5.2483,5.27626,97624.549972465,0
+AEF.US,D,20200702,000000,5.32811,5.41435,5.29334,5.37987,25073.318934447,0
+AEF.US,D,20200706,000000,5.4835,5.60422,5.4835,5.56975,60355.06057792,0
+AEF.US,D,20200707,000000,5.56975,5.56975,5.46622,5.46622,70859.198510258,0
+AEF.US,D,20200708,000000,5.56975,5.63025,5.53517,5.59567,133219.70810262,0
+AEF.US,D,20200709,000000,5.68202,5.68202,5.58713,5.58713,71000.808617196,0
+AEF.US,D,20200710,000000,5.60422,5.60422,5.53949,5.56975,36867.566591028,0
+AEF.US,D,20200713,000000,5.6994,5.6994,5.56975,5.58713,26501.91501327,0
+AEF.US,D,20200714,000000,5.5007,5.57839,5.44009,5.53517,42068.614268669,0
+AEF.US,D,20200715,000000,5.39717,5.61296,5.39717,5.56975,118747.36342364,0
+AEF.US,D,20200716,000000,5.53517,5.59567,5.4835,5.50914,56109.881122116,0
+AEF.US,D,20200717,000000,5.56975,5.60422,5.50482,5.51798,75121.037978641,0
+AEF.US,D,20200720,000000,5.52662,5.61296,5.50328,5.51798,32779.616003959,0
+AEF.US,D,20200721,000000,5.59567,5.68076,5.59567,5.63889,30826.229528834,0
+AEF.US,D,20200722,000000,5.67337,5.67337,5.52662,5.54391,78684.198169409,0
+AEF.US,D,20200723,000000,5.52662,5.57839,5.45748,5.5007,88836.393335973,0
+AEF.US,D,20200724,000000,5.51798,5.53517,5.45748,5.45748,34151.984540321,0
+AEF.US,D,20200727,000000,5.46622,5.65243,5.46622,5.4835,97678.695013353,0
+AEF.US,D,20200728,000000,5.50914,5.65618,5.4835,5.6217,41576.102646742,0
+AEF.US,D,20200729,000000,5.57839,5.70794,5.57839,5.70794,90422.218283529,0
+AEF.US,D,20200730,000000,5.68202,5.70842,5.6217,5.68644,46659.488985528,0
+AEF.US,D,20200731,000000,5.63889,5.68202,5.6217,5.68202,39637.293682624,0
+AEF.US,D,20200803,000000,5.69056,5.70794,5.61296,5.63889,25978.165867754,0
+AEF.US,D,20200804,000000,5.68202,5.69056,5.65618,5.68202,62525.027216598,0
+AEF.US,D,20200805,000000,5.64754,5.76845,5.64754,5.72542,76060.246187897,0
+AEF.US,D,20200806,000000,5.69056,5.81137,5.69056,5.76845,37088.311757727,0
+AEF.US,D,20200807,000000,5.67337,5.80725,5.57925,5.75981,49204.30590728,0
+AEF.US,D,20200810,000000,5.72542,5.80293,5.6994,5.73387,27022.540406428,0
+AEF.US,D,20200811,000000,5.74242,5.78573,5.72542,5.77699,38928.201897144,0
+AEF.US,D,20200812,000000,5.79447,5.85478,5.79447,5.84614,27995.068640845,0
+AEF.US,D,20200813,000000,5.79447,5.83731,5.78573,5.79447,39552.952368933,0
+AEF.US,D,20200814,000000,5.78131,5.82453,5.77085,5.78573,13269.700020789,0
+AEF.US,D,20200817,000000,5.76845,5.82885,5.66472,5.82885,74973.180366985,0
+AEF.US,D,20200818,000000,5.84614,5.84614,5.78573,5.84614,61277.608774594,0
+AEF.US,D,20200819,000000,5.80283,5.81137,5.78122,5.81137,63744.331887372,0
+AEF.US,D,20200820,000000,5.72542,5.79447,5.68374,5.79447,34261.315872884,0
+AEF.US,D,20200821,000000,5.81137,5.81137,5.72965,5.75107,59769.877636011,0
+AEF.US,D,20200824,000000,5.79447,5.9152,5.79447,5.9152,80932.258617061,0
+AEF.US,D,20200825,000000,5.87208,5.90655,5.84614,5.90655,31764.396487302,0
+AEF.US,D,20200826,000000,5.88926,5.88926,5.81137,5.86775,30784.579497381,0
+AEF.US,D,20200827,000000,5.83731,5.87208,5.82031,5.85478,34151.984540321,0
+AEF.US,D,20200828,000000,5.85478,5.93248,5.83731,5.86343,78350.997917788,0
+AEF.US,D,20200831,000000,5.81137,5.81137,5.75107,5.81137,44641.544961651,0
+AEF.US,D,20200901,000000,5.81137,5.88062,5.81137,5.88062,17850.162229785,0
+AEF.US,D,20200902,000000,5.83731,5.88926,5.83731,5.85478,48428.574071476,0
+AEF.US,D,20200903,000000,5.82885,5.82885,5.70794,5.74242,38587.71289002,0
+AEF.US,D,20200904,000000,5.64754,5.77699,5.64754,5.74242,12502.298191275,0
+AEF.US,D,20200908,000000,5.61296,5.64754,5.52662,5.58713,17454.486930986,0
+AEF.US,D,20200909,000000,5.61296,5.69056,5.61296,5.65618,50191.411652706,0
+AEF.US,D,20200910,000000,5.63889,5.68202,5.63889,5.64754,45959.768457125,0
+AEF.US,D,20200911,000000,5.65618,5.7018,5.64754,5.66472,14534.819726161,0
+AEF.US,D,20200914,000000,5.6994,5.75894,5.69814,5.74242,25301.35285665,0
+AEF.US,D,20200915,000000,5.77699,5.8979,5.74242,5.83731,20606.353061159,0
+AEF.US,D,20200916,000000,5.8497,5.85037,5.80293,5.84614,28912.410583587,0
+AEF.US,D,20200917,000000,5.76845,5.80293,5.74242,5.80293,20956.21332536,0
+AEF.US,D,20200918,000000,5.81493,5.81493,5.7018,5.71928,14060.009367602,0
+AEF.US,D,20200921,000000,5.60624,5.64091,5.57147,5.63226,46365.856263787,0
+AEF.US,D,20200922,000000,5.62794,5.641,5.57147,5.63226,19523.452243392,0
+AEF.US,D,20200923,000000,5.57147,5.64974,5.55966,5.59769,39158.31832092,0
+AEF.US,D,20200924,000000,5.4933,5.54535,5.48446,5.51058,23872.756777827,0
+AEF.US,D,20200925,000000,5.48446,5.50204,5.44979,5.48014,20795.860704268,0
+AEF.US,D,20200928,000000,5.50204,5.58885,5.4933,5.56283,123339.27939129,0
+AEF.US,D,20200929,000000,5.51827,5.58885,5.48446,5.58885,53382.845312759,0
+AEF.US,D,20200930,000000,5.56283,5.63226,5.54103,5.63226,44737.340033992,0
+AEF.US,D,20201001,000000,5.71054,5.71054,5.51923,5.64974,70301.088088793,0
+AEF.US,D,20201002,000000,5.55399,5.641,5.55399,5.58885,44520.759870438,0
+AEF.US,D,20201005,000000,5.51058,5.6845,5.51058,5.67586,33679.256683335,0
+AEF.US,D,20201006,000000,5.65829,5.75404,5.65397,5.66712,22833.588493085,0
+AEF.US,D,20201007,000000,5.6845,5.77143,5.6845,5.77143,55331.025533953,0
+AEF.US,D,20201008,000000,5.78017,5.78881,5.57147,5.76269,37810.93980343,0
+AEF.US,D,20201009,000000,5.6845,5.81618,5.6845,5.79745,39444.662287157,0
+AEF.US,D,20201012,000000,5.81493,5.90166,5.81493,5.88446,89495.50508371,0
+AEF.US,D,20201013,000000,5.84096,5.88052,5.83202,5.84874,39887.19387134,0
+AEF.US,D,20201014,000000,5.88446,5.93661,5.81493,5.81493,64593.992529004,0
+AEF.US,D,20201015,000000,5.6845,5.78881,5.6845,5.77143,35007.892686672,0
+AEF.US,D,20201016,000000,5.76269,5.81551,5.76269,5.80167,53632.745501474,0
+AEF.US,D,20201019,000000,5.78017,5.8496,5.77143,5.8278,82653.446166839,0
+AEF.US,D,20201020,000000,5.81493,5.92787,5.69316,5.91106,134812.82180568,0
+AEF.US,D,20201021,000000,5.91346,5.92787,5.86698,5.89445,36068.927237926,0
+AEF.US,D,20201022,000000,5.91913,5.96263,5.90856,5.96263,35167.204056978,0
+AEF.US,D,20201023,000000,5.97128,5.99731,5.91039,5.92787,414081.48894909,0
+AEF.US,D,20201026,000000,5.84096,5.86698,5.806,5.82357,194793.03210052,0
+AEF.US,D,20201027,000000,5.79745,5.90166,5.73666,5.84096,40851.392099467,0
+AEF.US,D,20201028,000000,5.7454,5.76701,5.64974,5.66712,19844.157485577,0
+AEF.US,D,20201029,000000,5.65829,5.75251,5.65829,5.71928,27520.258282286,0
+AEF.US,D,20201030,000000,5.67586,5.67586,5.62362,5.64974,44378.108512713,0
+AEF.US,D,20201102,000000,5.66712,5.71054,5.66712,5.71054,7313.7455230713,0
+AEF.US,D,20201103,000000,5.72782,5.78881,5.71054,5.78881,30396.192954086,0
+AEF.US,D,20201104,000000,5.81493,5.94525,5.81493,5.91039,33812.536783983,0
+AEF.US,D,20201105,000000,5.93661,6.01469,5.91913,5.98867,51297.219987771,0
+AEF.US,D,20201106,000000,5.99731,6.06694,5.97128,6.06694,101203.32892503,0
+AEF.US,D,20201109,000000,6.16249,6.2667,6.16182,6.19735,75718.715929986,0
+AEF.US,D,20201110,000000,6.13647,6.25814,6.13647,6.22338,44013.670737503,0
+AEF.US,D,20201111,000000,6.25814,6.36245,6.25373,6.31894,31908.089095814,0
+AEF.US,D,20201112,000000,6.28418,6.32768,6.25814,6.25814,23354.213886242,0
+AEF.US,D,20201113,000000,6.33632,6.35371,6.30166,6.31894,293828.47688845,0
+AEF.US,D,20201116,000000,6.35371,6.41459,6.35371,6.40585,89236.233637918,0
+AEF.US,D,20201117,000000,6.3103,6.42333,6.3103,6.42333,30528.431803947,0
+AEF.US,D,20201118,000000,6.37109,6.50142,6.37109,6.458,28522.982789507,0
+AEF.US,D,20201119,000000,6.41459,6.51889,6.41459,6.51024,18929.939295193,0
+AEF.US,D,20201120,000000,6.47538,6.57978,6.47538,6.57978,43229.608895408,0
+AEF.US,D,20201123,000000,6.67534,6.67534,6.54501,6.61617,89827.664084544,0
+AEF.US,D,20201124,000000,6.64057,6.67534,6.51889,6.62309,152405.79509125,0
+AEF.US,D,20201125,000000,6.57104,6.65805,6.56624,6.61455,44512.429864148,0
+AEF.US,D,20201127,000000,6.53618,6.6715,6.53618,6.63193,72945.865086031,0
+AEF.US,D,20201130,000000,6.57104,6.57104,6.51889,6.56239,71579.744054387,0
+AEF.US,D,20201201,000000,6.58843,6.71874,6.58843,6.70136,126673.36440906,0
+AEF.US,D,20201202,000000,6.63193,6.79693,6.63193,6.77176,125592.54609287,0
+AEF.US,D,20201203,000000,6.75361,6.88394,6.75361,6.82305,155950.21276786,0
+AEF.US,D,20201204,000000,6.87529,6.9187,6.85781,6.91841,69553.470024219,0
+AEF.US,D,20201207,000000,6.9018,6.9187,6.84926,6.85781,196000.88301265,0
+AEF.US,D,20201208,000000,6.89248,6.91006,6.86664,6.90132,39046.904486784,0
+AEF.US,D,20201209,000000,6.87529,6.91006,6.86664,6.86664,101267.88647378,0
+AEF.US,D,20201210,000000,6.86694,6.95346,6.86694,6.95346,94969.360467364,0
+AEF.US,D,20201211,000000,6.87529,6.95346,6.87529,6.90919,49742.632563805,0
+AEF.US,D,20201214,000000,6.95346,6.9622,6.86664,6.91678,41897.849139713,0
+AEF.US,D,20201215,000000,6.90132,7.01425,6.83495,7.01425,274355.00468279,0
+AEF.US,D,20201216,000000,7.02309,7.05776,6.98209,7.05776,51732.462816451,0
+AEF.US,D,20201217,000000,7.04028,7.13603,7.04028,7.1273,121628.50434937,0
+AEF.US,D,20201218,000000,7.07322,7.1273,7.07322,7.10992,25744.925691619,0
+AEF.US,D,20201221,000000,6.84926,7.00302,6.84926,6.94482,78602.980608076,0
+AEF.US,D,20201222,000000,6.93176,6.93176,6.89248,6.89248,21359.177379665,0
+AEF.US,D,20201223,000000,6.91006,7.02309,6.91006,7.01425,43402.456525937,0
+AEF.US,D,20201224,000000,6.98823,7.00561,6.9622,6.99697,54181.484665863,0
+AEF.US,D,20201228,000000,6.97949,7.04028,6.94482,7.01425,49245.955938733,0
+AEF.US,D,20201229,000000,7.02309,7.19693,7.02309,7.10126,120327.98211726,0
+AEF.US,D,20201230,000000,7.11356,7.25502,7.11356,7.19317,153082.60810234,0
+AEF.US,D,20201231,000000,7.18425,7.23726,7.1489,7.21085,71711.982904249,0
+AEF.US,D,20210104,000000,7.24619,7.36095,7.10472,7.25502,72120.153212484,0
+AEF.US,D,20210105,000000,7.32129,7.35222,7.2992,7.34348,104048.02607324,0
+AEF.US,D,20210106,000000,7.36095,7.38755,7.26386,7.31678,237016.79273636,0
+AEF.US,D,20210107,000000,7.33464,7.51126,7.2726,7.51126,89605.877667059,0
+AEF.US,D,20210108,000000,7.63505,7.64475,7.53776,7.59971,81764.217995327,0
+AEF.US,D,20210111,000000,7.56427,7.58194,7.43605,7.49358,46685.520255185,0
+AEF.US,D,20210112,000000,7.52892,7.56859,7.52892,7.5466,40020.473971989,0
+AEF.US,D,20210113,000000,7.51126,7.67039,7.51126,7.63505,100026.71553649,0
+AEF.US,D,20210114,000000,7.61729,7.74098,7.61729,7.67913,39576.901137018,0
+AEF.US,D,20210115,000000,7.57301,7.62631,7.42981,7.48475,80655.285907902,0
+AEF.US,D,20210119,000000,7.61729,7.74098,7.4229,7.56427,94353.981252652,0
+AEF.US,D,20210120,000000,7.62631,7.71448,7.61729,7.71448,156857.14220274,0
+AEF.US,D,20210121,000000,7.73214,7.75,7.68796,7.7234,99000.042261186,0
+AEF.US,D,20210122,000000,7.67913,7.70574,7.64379,7.67039,54610.479989823,0
+AEF.US,D,20210125,000000,7.67039,7.75875,7.67039,7.75,53057.975067429,0
+AEF.US,D,20210126,000000,7.75,7.75,7.63505,7.65253,185839.31658901,0
+AEF.US,D,20210127,000000,7.51126,7.53776,7.31678,7.44941,157534.99646463,0
+AEF.US,D,20210128,000000,7.4229,7.48465,7.40513,7.4229,203234.45222517,0
+AEF.US,D,20210129,000000,7.40513,7.40513,7.25502,7.2992,98682.460771361,0
+AEF.US,D,20210201,000000,7.4229,7.52892,7.38755,7.51126,30606.525612921,0
+AEF.US,D,20210202,000000,7.5466,7.65253,7.5466,7.59971,49908.191438828,0
+AEF.US,D,20210203,000000,7.59087,7.71448,7.59087,7.66155,39939.256410655,0
+AEF.US,D,20210204,000000,7.60845,7.65253,7.58194,7.61729,84732.823987108,0
+AEF.US,D,20210205,000000,7.60845,7.70574,7.60845,7.70574,22453.531956081,0
+AEF.US,D,20210208,000000,7.65253,7.76749,7.65253,7.74098,84426.696255932,0
+AEF.US,D,20210209,000000,7.73214,7.87361,7.73214,7.85584,25210.764038241,0
+AEF.US,D,20210210,000000,7.85584,7.92662,7.84941,7.90886,72162.844494723,0
+AEF.US,D,20210211,000000,7.90886,7.9974,7.90886,7.93536,33974.971906648,0
+AEF.US,D,20210212,000000,7.95322,7.9708,7.89128,7.92662,23344.842629165,0
+AEF.US,D,20210216,000000,7.95322,7.9974,7.92662,7.9442,107053.07584254,0
+AEF.US,D,20210217,000000,7.90002,7.9974,7.88974,7.9974,43125.483816777,0
+AEF.US,D,20210218,000000,7.92672,7.9708,7.8471,7.96196,29887.021319578,0
+AEF.US,D,20210219,000000,7.9708,8.08566,7.95322,8.04158,46143.028595515,0
+AEF.US,D,20210222,000000,7.90002,7.90886,7.82943,7.88254,68926.637050858,0
+AEF.US,D,20210223,000000,7.8326,7.9442,7.82049,7.93536,37107.054271881,0
+AEF.US,D,20210224,000000,7.89128,7.89128,7.7355,7.87361,61306.76379661,0
+AEF.US,D,20210225,000000,7.83817,7.88676,7.7234,7.80283,110925.48751684,0
+AEF.US,D,20210226,000000,7.73214,7.74098,7.64379,7.65253,32144.453024307,0
+AEF.US,D,20210301,000000,7.76749,7.86468,7.76749,7.78525,81015.558679966,0
+AEF.US,D,20210302,000000,7.76749,7.79409,7.73666,7.75,34701.764955495,0
+AEF.US,D,20210303,000000,7.74098,7.75875,7.71015,7.75875,82767.983753333,0
+AEF.US,D,20210304,000000,7.75875,7.75875,7.61729,7.62631,81289.407636767,0
+AEF.US,D,20210305,000000,7.67913,7.6967,7.59971,7.68796,9861.6861971823,0
+AEF.US,D,20210308,000000,7.66155,7.66155,7.58194,7.59087,94887.101655245,0
+AEF.US,D,20210309,000000,7.67913,7.77603,7.65483,7.74098,86674.756703585,0
+AEF.US,D,20210310,000000,7.74098,7.74098,7.65253,7.71448,49271.98720839,0
+AEF.US,D,20210311,000000,7.75,7.86468,7.75,7.82049,27399.473191074,0
+AEF.US,D,20210312,000000,7.75,7.75,7.66155,7.7234,53112.120108317,0
+AEF.US,D,20210315,000000,7.66155,7.71438,7.64571,7.6968,70738.413419044,0
+AEF.US,D,20210316,000000,7.67039,7.80283,7.67039,7.75,36770.730267902,0
+AEF.US,D,20210317,000000,7.68796,7.78525,7.66155,7.75,37154.951808052,0
+AEF.US,D,20210318,000000,7.67039,7.7234,7.63851,7.66155,82492.052294961,0
+AEF.US,D,20210319,000000,7.6968,7.74098,7.66155,7.7234,28982.174386271,0
+AEF.US,D,20210322,000000,7.75433,7.82049,7.68796,7.73214,37010.217948754,0
+AEF.US,D,20210323,000000,7.66818,7.69046,7.57464,7.58347,16838.066465488,0
+AEF.US,D,20210324,000000,7.52124,7.54189,7.43221,7.46784,51848.041653732,0
+AEF.US,D,20210325,000000,7.46784,7.5124,7.46784,7.49454,19114.24068437,0
+AEF.US,D,20210326,000000,7.50348,7.61911,7.50348,7.60133,79329.773656923,0
+AEF.US,D,20210329,000000,7.59241,7.62794,7.55793,7.58347,38283.667660416,0
+AEF.US,D,20210330,000000,7.53018,7.6725,7.53018,7.66367,31633.198888227,0
+AEF.US,D,20210331,000000,7.6993,7.726,7.63361,7.6993,32594.273363995,0
+AEF.US,D,20210401,000000,7.79716,7.84173,7.75711,7.79716,63263.274024095,0
+AEF.US,D,20210405,000000,7.77046,7.83279,7.726,7.74376,65738.327143164,0
+AEF.US,D,20210406,000000,7.74376,7.83279,7.73493,7.77939,26424.862455083,0
+AEF.US,D,20210407,000000,7.70814,7.73493,7.68153,7.69046,19386.007139599,0
+AEF.US,D,20210408,000000,7.71696,7.74376,7.6459,7.69046,156603.07701087,0
+AEF.US,D,20210409,000000,7.68153,7.68153,7.62794,7.63687,17255.6080308,0
+AEF.US,D,20210412,000000,7.61785,7.65483,7.59241,7.62353,75799.933491318,0
+AEF.US,D,20210413,000000,7.60133,7.6725,7.59241,7.60133,52935.107474644,0
+AEF.US,D,20210414,000000,7.62794,7.73051,7.61027,7.61911,48143.271356025,0
+AEF.US,D,20210415,000000,7.62794,7.71696,7.58347,7.65483,71840.056750966,0
+AEF.US,D,20210416,000000,7.63687,7.70814,7.63687,7.68153,23871.71552704,0
+AEF.US,D,20210419,000000,7.6459,7.74376,7.6459,7.71696,41605.257668758,0
+AEF.US,D,20210420,000000,7.68153,7.68748,7.60133,7.61911,45707.785766836,0
+AEF.US,D,20210421,000000,7.61911,7.70814,7.58347,7.66367,59484.57492056,0
+AEF.US,D,20210422,000000,7.61027,7.6725,7.61027,7.61027,29591.306096265,0
+AEF.US,D,20210423,000000,7.65483,7.77046,7.65483,7.69046,49974.831489153,0
+AEF.US,D,20210426,000000,7.62794,7.69046,7.5658,7.6725,127129.43225346,0
+AEF.US,D,20210427,000000,7.68153,7.6993,7.65483,7.65483,64771.005162677,0
+AEF.US,D,20210428,000000,7.6993,7.726,7.65483,7.69046,56520.133931924,0
+AEF.US,D,20210429,000000,7.69046,7.69324,7.65483,7.66367,81335.222671365,0
+AEF.US,D,20210430,000000,7.6459,7.65474,7.61027,7.61027,35076.615238568,0
+AEF.US,D,20210503,000000,7.61027,7.6725,7.58347,7.65483,66619.225308386,0
+AEF.US,D,20210504,000000,7.61575,7.61575,7.58347,7.60133,42986.997462198,0
+AEF.US,D,20210505,000000,7.63687,7.6993,7.63687,7.68153,25567.913057946,0
+AEF.US,D,20210506,000000,7.66367,7.74376,7.65848,7.726,65087.545401717,0
+AEF.US,D,20210507,000000,7.6993,7.85382,7.6993,7.74376,66763.959167683,0
+AEF.US,D,20210510,000000,7.7526,7.7526,7.6725,7.68153,79586.962601144,0
+AEF.US,D,20210511,000000,7.57464,7.726,7.54794,7.6993,45464.133082839,0
+AEF.US,D,20210512,000000,7.62794,7.65483,7.54064,7.5658,127358.50742646,0
+AEF.US,D,20210513,000000,7.58347,7.62007,7.5415,7.58347,63530.875476178,0
+AEF.US,D,20210514,000000,7.70814,7.76153,7.62987,7.73493,77079.630707698,0
+AEF.US,D,20210517,000000,7.6725,7.726,7.61911,7.6725,20872.913262455,0
+AEF.US,D,20210518,000000,7.71696,7.81493,7.71696,7.79716,36086.628501293,0
+AEF.US,D,20210519,000000,7.70814,7.79716,7.70814,7.77046,66428.67641449,0
+AEF.US,D,20210520,000000,7.77046,7.85056,7.77046,7.85056,19249.603286591,0
+AEF.US,D,20210521,000000,7.87735,7.87735,7.6993,7.70814,11713.030095249,0
+AEF.US,D,20210524,000000,7.66367,7.77939,7.58347,7.76153,116621.12931799,0
+AEF.US,D,20210525,000000,7.80599,7.87735,7.80599,7.83279,139457.84156343,0
+AEF.US,D,20210526,000000,7.83279,7.90386,7.83279,7.88177,66457.831436508,0
+AEF.US,D,20210527,000000,7.90386,7.91298,7.87735,7.90386,34056.18946798,0
+AEF.US,D,20210528,000000,7.91298,7.96628,7.91164,7.95745,49610.393713942,0
+AEF.US,D,20210601,000000,8.01085,8.09978,8.00201,8.09978,104740.45784614,0
+AEF.US,D,20210602,000000,8.06415,8.14434,8.06415,8.10871,32254.825607656,0
+AEF.US,D,20210603,000000,8.04993,8.10871,8.03745,8.08192,77229.570820928,0
+AEF.US,D,20210604,000000,8.09978,8.17104,8.06415,8.15759,32686.944683977,0
+AEF.US,D,20210607,000000,8.14434,8.14434,8.06415,8.1354,49294.894725689,0
+AEF.US,D,20210608,000000,8.11754,8.11754,8.05963,8.11754,21780.883948121,0
+AEF.US,D,20210609,000000,8.11754,8.1354,8.07308,8.12196,54879.122692692,0
+AEF.US,D,20210610,000000,8.12648,8.15318,8.08192,8.14434,204568.29448244,0
+AEF.US,D,20210611,000000,8.14434,8.15318,8.11754,8.12648,14792.00867038,0
+AEF.US,D,20210614,000000,8.06415,8.20657,8.06415,8.12648,56723.177835255,0
+AEF.US,D,20210615,000000,8.11754,8.1889,8.11754,8.17104,39095.843273741,0
+AEF.US,D,20210616,000000,8.11648,8.16201,8.01085,8.08192,63983.819568224,0
+AEF.US,D,20210617,000000,8.04647,8.12648,8.04647,8.08192,43840.823106976,0
+AEF.US,D,20210618,000000,8.01969,8.04811,7.96628,7.99289,55705.875817026,0
+AEF.US,D,20210621,000000,8.04647,8.05531,7.99289,8.04647,40699.369484665,0
+AEF.US,D,20210622,000000,8.07356,8.07356,8.00115,8.06453,58943.124511677,0
+AEF.US,D,20210623,000000,8.05551,8.17325,8.05551,8.15519,37376.738225536,0
+AEF.US,D,20210624,000000,8.17325,8.17325,8.12322,8.12792,72612.66483441,0
+AEF.US,D,20210625,000000,8.16422,8.21023,8.16422,8.19505,59945.849018898,0
+AEF.US,D,20210628,000000,8.12792,8.25479,8.12792,8.13694,84658.89518128,0
+AEF.US,D,20210629,000000,8.11888,8.23663,8.10986,8.17325,100801.40612151,0
+AEF.US,D,20210630,000000,8.20955,8.26708,8.10084,8.20043,167123.8749558,0
+AEF.US,D,20210701,000000,8.22761,8.23663,8.11888,8.16422,41557.360132588,0
+AEF.US,D,20210702,000000,8.12792,8.1913,8.10084,8.18227,13854.882962697,0
+AEF.US,D,20210706,000000,8.14607,8.15519,7.98299,8.05551,50213.277919219,0
+AEF.US,D,20210707,000000,8.07356,8.08259,8.01565,8.08259,24941.080084586,0
+AEF.US,D,20210708,000000,8.02823,8.02823,7.83894,7.98299,97384.021040826,0
+AEF.US,D,20210709,000000,8.01921,8.08259,8.01921,8.08259,43795.008072377,0
+AEF.US,D,20210712,000000,8.10084,8.11888,8.03735,8.11888,32302.723143827,0
+AEF.US,D,20210713,000000,8.13694,8.15519,8.09152,8.11888,19498.46222452,0
+AEF.US,D,20210714,000000,8.15519,8.20043,8.12802,8.16422,15568.781756971,0
+AEF.US,D,20210715,000000,8.13694,8.18227,8.12792,8.12792,10009.543808839,0
+AEF.US,D,20210716,000000,8.12792,8.16422,8.09171,8.11888,17806.42969676,0
+AEF.US,D,20210719,000000,8.07356,8.07356,7.84701,7.91952,29266.435850934,0
+AEF.US,D,20210720,000000,7.87418,7.95582,7.85603,7.91048,56765.869117494,0
+AEF.US,D,20210721,000000,7.92864,7.97387,7.92864,7.92864,6982.6277730234,0
+AEF.US,D,20210722,000000,7.96484,8.01017,7.96484,7.97387,40799.329560152,0
+AEF.US,D,20210723,000000,7.94679,7.94679,7.84701,7.91048,33131.558769733,0
+AEF.US,D,20210726,000000,7.85603,7.85603,7.76547,7.81071,62222.02323778,0
+AEF.US,D,20210727,000000,7.70198,7.70198,7.56619,7.6386,71537.052772148,0
+AEF.US,D,20210728,000000,7.72926,7.86506,7.72926,7.84701,53180.842660214,0
+AEF.US,D,20210729,000000,7.93776,7.93776,7.81071,7.93776,23067.869920006,0
+AEF.US,D,20210730,000000,7.91048,7.96484,7.88331,7.88331,15384.480367793,0
+AEF.US,D,20210802,000000,7.94679,7.95582,7.81983,7.82895,33486.625287866,0
+AEF.US,D,20210803,000000,7.84701,8.06453,7.83836,8.01921,69914.784047071,0
+AEF.US,D,20210804,000000,8.04647,8.10986,8.01921,8.01921,24538.116030281,0
+AEF.US,D,20210805,000000,8.06453,8.20043,8.03985,8.07807,47525.809639742,0
+AEF.US,D,20210806,000000,8.04647,8.13694,7.94679,8.00115,21241.516040811,0
+AEF.US,D,20210809,000000,8.01921,8.07356,7.85603,7.85603,71467.288969464,0
+AEF.US,D,20210810,000000,7.87418,7.95582,7.82895,7.88331,82043.273206059,0
+AEF.US,D,20210811,000000,7.93776,7.96484,7.90146,7.96484,20247.12153988,0
+AEF.US,D,20210812,000000,7.99212,8.02823,7.90146,7.97387,57210.483203251,0
+AEF.US,D,20210813,000000,7.98299,8.01017,7.92883,8.00115,25373.199160905,0
+AEF.US,D,20210816,000000,7.98299,7.98299,7.81983,7.92864,67256.47078961,0
+AEF.US,D,20210817,000000,7.89243,7.89243,7.75634,7.75634,80243.991847307,0
+AEF.US,D,20210818,000000,7.76547,7.83797,7.75634,7.81983,48841.950633642,0
+AEF.US,D,20210819,000000,7.73829,7.74732,7.60239,7.60239,56614.887753479,0
+AEF.US,D,20210820,000000,7.6749,7.70064,7.52988,7.58425,92342.284733493,0
+AEF.US,D,20210823,000000,7.70198,7.70198,7.61151,7.64763,22163.022986698,0
+AEF.US,D,20210824,000000,7.68393,7.81071,7.68393,7.76547,56623.217759769,0
+AEF.US,D,20210825,000000,7.76547,7.81071,7.72936,7.75634,25149.330241848,0
+AEF.US,D,20210826,000000,7.75634,7.77459,7.73829,7.74732,30684.619421895,0
+AEF.US,D,20210827,000000,7.78362,7.82895,7.77459,7.82895,31152.14102495,0
+AEF.US,D,20210830,000000,7.81983,7.85603,7.81079,7.85603,40926.362156082,0
+AEF.US,D,20210831,000000,7.81983,7.95582,7.81983,7.91048,33728.195470291,0
+AEF.US,D,20210901,000000,7.98299,8.07356,7.91952,8.03735,78013.632663023,0
+AEF.US,D,20210902,000000,7.96484,8.03735,7.94679,8.00115,30392.02795094,0
+AEF.US,D,20210903,000000,8.05551,8.10986,7.98299,8.09171,49898.820181752,0
+AEF.US,D,20210907,000000,8.13694,8.14607,8.08259,8.10986,29749.576215785,0
+AEF.US,D,20210908,000000,8.12792,8.12792,8.04465,8.07356,45696.332008187,0
+AEF.US,D,20210909,000000,8.03735,8.08259,8.03735,8.08259,23403.152673199,0
+AEF.US,D,20210910,000000,8.09171,8.10986,8.02823,8.02823,28163.751268228,0
+AEF.US,D,20210913,000000,8.05551,8.11888,7.93776,7.99212,40050.670244792,0
+AEF.US,D,20210914,000000,7.96484,7.96484,7.84701,7.87418,26878.847797916,0
+AEF.US,D,20210915,000000,7.91048,7.93776,7.87418,7.90146,17252.484278441,0
+AEF.US,D,20210916,000000,7.86506,7.90146,7.79265,7.90146,22087.011679298,0
+AEF.US,D,20210917,000000,7.82761,7.90146,7.71678,7.71678,27551.495805875,0
+AEF.US,D,20210920,000000,7.65214,7.70756,7.40302,7.44912,85434.627017084,0
+AEF.US,D,20210921,000000,7.50444,7.56907,7.50174,7.56907,79363.093682086,0
+AEF.US,D,20210922,000000,7.65214,7.66136,7.60605,7.65214,66889.950512827,0
+AEF.US,D,20210923,000000,7.6799,7.70756,7.62449,7.65214,94123.864828877,0
+AEF.US,D,20210924,000000,7.63371,7.67068,7.61527,7.64293,121646.20561274,0
+AEF.US,D,20210927,000000,7.64293,7.726,7.64293,7.68912,61649.335305307,0
+AEF.US,D,20210928,000000,7.66136,7.68912,7.57839,7.58751,48219.282663427,0
+AEF.US,D,20210929,000000,7.61527,7.6799,7.60422,7.63371,87380.724736705,0
+AEF.US,D,20210930,000000,7.74453,7.76297,7.67068,7.6799,52136.468121541,0
+AEF.US,D,20211001,000000,7.68912,7.73532,7.65214,7.69834,56648.207778641,0
+AEF.US,D,20211004,000000,7.66136,7.71678,7.49522,7.54141,69453.509948733,0
+AEF.US,D,20211005,000000,7.54141,7.59683,7.50444,7.57829,28693.747918461,0
+AEF.US,D,20211006,000000,7.56907,7.67068,7.51366,7.51366,68117.585189892,0
+AEF.US,D,20211007,000000,7.63371,7.68912,7.62449,7.66136,36732.203988807,0
+AEF.US,D,20211008,000000,7.70756,7.70756,7.6531,7.66136,14907.587507661,0
+AEF.US,D,20211011,000000,7.69834,7.69834,7.63371,7.64293,42533.012119364,0
+AEF.US,D,20211012,000000,7.64293,7.6799,7.56004,7.62449,71646.384104711,0
+AEF.US,D,20211013,000000,7.6799,7.6799,7.61527,7.62449,18613.399056153,0
+AEF.US,D,20211014,000000,7.69834,7.70756,7.65214,7.65214,23287.573835919,0
+AEF.US,D,20211015,000000,7.71678,7.79995,7.71072,7.79995,46696.974013835,0
+AEF.US,D,20211018,000000,7.79063,7.84605,7.78141,7.82761,30264.99535501,0
+AEF.US,D,20211019,000000,7.85527,7.9273,7.85527,7.91068,41677.103973014,0
+AEF.US,D,20211020,000000,7.9198,7.93834,7.86448,7.86448,34257.150869739,0
+AEF.US,D,20211021,000000,7.85527,7.86448,7.78141,7.78141,58345.446560333,0
+AEF.US,D,20211022,000000,7.78141,7.84605,7.73532,7.79063,36015.823447823,0
+AEF.US,D,20211025,000000,7.79995,7.84605,7.77219,7.84605,73305.09660731,0
+AEF.US,D,20211026,000000,7.88302,7.89224,7.77219,7.77219,41067.97226302,0
+AEF.US,D,20211027,000000,7.79995,7.81839,7.77219,7.80917,32780.657254745,0
+AEF.US,D,20211028,000000,7.80917,7.81839,7.75375,7.77219,18409.313902036,0
+AEF.US,D,20211029,000000,7.76297,7.76297,7.66136,7.6799,55275.839242278,0
+AEF.US,D,20211101,000000,7.726,7.96532,7.726,7.89224,210210.83249348,0
+AEF.US,D,20211102,000000,7.86448,7.93834,7.80917,7.81839,71271.533821638,0
+AEF.US,D,20211103,000000,7.966,7.966,7.82203,7.89224,113635.86331361,0
+AEF.US,D,20211104,000000,7.93834,7.93834,7.85527,7.86448,53407.835331631,0
+AEF.US,D,20211105,000000,7.92902,7.92902,7.81839,7.8738,75457.361982621,0
+AEF.US,D,20211108,000000,7.89224,7.89243,7.79995,7.84605,85076.436746592,0
+AEF.US,D,20211109,000000,7.82761,7.84605,7.80917,7.81839,100340.13202317,0
+AEF.US,D,20211110,000000,7.83683,7.84605,7.75375,7.77219,62963.393797636,0
+AEF.US,D,20211111,000000,7.81839,7.84605,7.77219,7.84605,73400.891679651,0
+AEF.US,D,20211112,000000,7.84605,7.84605,7.80917,7.80917,51366.983790455,0
+AEF.US,D,20211115,000000,7.81839,7.85834,7.76297,7.76297,95767.999820467,0
+AEF.US,D,20211116,000000,7.78141,7.79995,7.71678,7.74453,80662.574663406,0
+AEF.US,D,20211117,000000,7.74453,7.75375,7.69834,7.70756,79047.594693832,0
+AEF.US,D,20211118,000000,7.68912,7.73532,7.58751,7.61527,75357.401907135,0
+AEF.US,D,20211119,000000,7.58751,7.62449,7.55063,7.55063,129388.94645976,0
+AEF.US,D,20211122,000000,7.55985,7.55985,7.46756,7.53219,140932.25267685,0
+AEF.US,D,20211123,000000,7.47678,7.53219,7.47678,7.50444,151052.16906904,0
+AEF.US,D,20211124,000000,7.51366,7.52288,7.48974,7.51366,75536.497042381,0
+AEF.US,D,20211126,000000,7.43068,7.47678,7.29219,7.31994,51780.360352621,0
+AEF.US,D,20211129,000000,7.41223,7.41223,7.28297,7.30142,50170.58663698,0
+AEF.US,D,20211130,000000,7.31064,7.33378,7.22775,7.29219,48699.299275917,0
+AEF.US,D,20211201,000000,7.3476,7.42146,7.31994,7.36605,51035.866040407,0
+AEF.US,D,20211202,000000,7.38449,7.45834,7.38449,7.43068,36891.515359114,0
+AEF.US,D,20211203,000000,7.45834,7.45834,7.31064,7.31064,102261.23972392,0
+AEF.US,D,20211206,000000,7.32916,7.36038,7.30468,7.33838,35738.850738664,0
+AEF.US,D,20211207,000000,7.42146,7.4399,7.41223,7.41223,45936.860939825,0
+AEF.US,D,20211208,000000,7.43068,7.49522,7.43068,7.486,20298.14282841,0
+AEF.US,D,20211209,000000,7.47678,7.51366,7.47274,7.51366,16724.57012978,0
+AEF.US,D,20211210,000000,7.49522,7.52288,7.45834,7.46756,31991.389158719,0
+AEF.US,D,20211213,000000,7.40302,7.44912,7.36605,7.36605,56562.825214163,0
+AEF.US,D,20211214,000000,7.32916,7.33838,7.29219,7.30142,37606.854649311,0
+AEF.US,D,20211215,000000,7.30142,7.31649,7.246,7.246,50193.494154279,0
+AEF.US,D,20211216,000000,7.29219,7.33838,7.246,7.33838,32417.260730322,0
+AEF.US,D,20211217,000000,7.33838,7.37248,7.30142,7.33838,24814.047488655,0
+AEF.US,D,20211220,000000,7.29219,7.33838,7.04287,7.06141,38053.55123664,0
+AEF.US,D,20211221,000000,7.12604,7.19068,7.10751,7.17214,69817.947723943,0
+AEF.US,D,20211222,000000,7.08907,7.21833,7.08907,7.17214,67227.315767594,0
+AEF.US,D,20211223,000000,7.20911,7.4399,7.18146,7.41223,72168.050748654,0
+AEF.US,D,20211227,000000,7.42146,7.4399,7.38449,7.38449,67683.383611999,0
+AEF.US,D,20211228,000000,7.41223,7.44912,7.3938,7.42146,52100.024344019,0
+AEF.US,D,20211229,000000,7.44019,7.44019,7.36499,7.3744,44665.493729736,0
+AEF.US,D,20211230,000000,7.3744,7.43087,7.32734,7.43087,124176.44502348,0
+AEF.US,D,20211231,000000,7.38381,7.51548,7.3501,7.4496,65327.03308257,0
+AEF.US,D,20220103,000000,7.5249,7.5343,7.49752,7.51548,26079.167194026,0
+AEF.US,D,20220104,000000,7.5249,7.57195,7.49666,7.5249,106141.98140452,0
+AEF.US,D,20220105,000000,7.55313,7.55313,7.43087,7.43087,27864.912292556,0
+AEF.US,D,20220106,000000,7.43087,7.43087,7.33858,7.39323,29223.744568695,0
+AEF.US,D,20220107,000000,7.4496,7.48648,7.39323,7.45901,50902.585939758,0
+AEF.US,D,20220110,000000,7.49666,7.49666,7.40735,7.44019,24643.282359699,0
+AEF.US,D,20220111,000000,7.50606,7.51548,7.43087,7.48724,62761.391145092,0
+AEF.US,D,20220112,000000,7.55313,7.75999,7.55313,7.6942,102130.04212485,0
+AEF.US,D,20220113,000000,7.72244,7.73186,7.63773,7.63773,70735.289666686,0
+AEF.US,D,20220114,000000,7.63773,7.65656,7.57195,7.61891,28668.757899591,0
+AEF.US,D,20220118,000000,7.54372,7.59077,7.47784,7.47784,35320.267922566,0
+AEF.US,D,20220119,000000,7.51548,7.5343,7.50606,7.5343,24193.462020012,0
+AEF.US,D,20220120,000000,7.62833,7.62833,7.58136,7.61891,61282.815028526,0
+AEF.US,D,20220121,000000,7.61891,7.62833,7.48724,7.48724,36616.625151527,0
+AEF.US,D,20220124,000000,7.41205,7.43087,7.12048,7.1392,158283.65577999,0
+AEF.US,D,20220125,000000,7.09224,7.14861,6.82881,7.1392,73606.018084554,0
+AEF.US,D,20220126,000000,7.14861,7.20509,7.06496,7.12979,46027.449758236,0
+AEF.US,D,20220127,000000,7.12038,7.16744,6.99813,6.99813,22435.830692713,0
+AEF.US,D,20220128,000000,6.99813,7.1392,6.99813,7.1392,45939.984692185,0
+AEF.US,D,20220131,000000,7.23332,7.41205,7.23332,7.41205,58424.581620093,0
+AEF.US,D,20220201,000000,7.42146,7.46247,7.38391,7.41205,24025.820643415,0
+AEF.US,D,20220202,000000,7.45901,7.45901,7.14861,7.22391,81930.818121136,0
+AEF.US,D,20220203,000000,7.19567,7.2897,7.16744,7.20509,33603.245375934,0
+AEF.US,D,20220204,000000,7.20509,7.27097,7.16744,7.26156,25439.83921123,0
+AEF.US,D,20220207,000000,7.27097,7.27702,7.19567,7.23332,31487.423778143,0
+AEF.US,D,20220208,000000,7.20509,7.26156,7.20509,7.23332,37458.997037656,0
+AEF.US,D,20220209,000000,7.2897,7.41205,7.2897,7.3744,28625.025366565,0
+AEF.US,D,20220210,000000,7.32734,7.46842,7.32734,7.3744,77225.405817782,0
+AEF.US,D,20220211,000000,7.40263,7.40263,7.15803,7.19567,39603.973657463,0
+AEF.US,D,20220214,000000,7.14861,7.1853,7.09224,7.11106,87945.082662888,0
+AEF.US,D,20220215,000000,7.17685,7.28028,7.10232,7.28028,20781.28319326,0
+AEF.US,D,20220216,000000,7.2897,7.38381,7.20509,7.22391,45622.403202359,0
+AEF.US,D,20220217,000000,7.22391,7.2991,7.11106,7.1392,39646.664939701,0
+AEF.US,D,20220218,000000,7.12979,7.17685,6.98871,7.10166,31890.387832446,0
+AEF.US,D,20220222,000000,7.03577,7.04518,6.9041,6.93234,53816.005639866,0
+AEF.US,D,20220223,000000,6.96047,7.00571,6.84763,6.89468,37486.069558099,0
+AEF.US,D,20220224,000000,6.80057,6.80057,6.59371,6.73478,57027.223064859,0
+AEF.US,D,20220225,000000,6.7442,7.04518,6.7442,7.04518,32440.16824762,0
+AEF.US,D,20220228,000000,6.96989,6.96989,6.77243,6.78185,70833.167240599,0
+AEF.US,D,20220301,000000,6.78185,6.87586,6.56547,6.68772,68753.78942033,0
+AEF.US,D,20220302,000000,6.72538,6.72538,6.59025,6.67832,27359.905661193,0
+AEF.US,D,20220303,000000,6.67832,6.67832,6.34909,6.39615,107352.956069,0
+AEF.US,D,20220304,000000,6.33027,6.45733,6.15231,6.17978,57509.322178922,0
+AEF.US,D,20220307,000000,6.13282,6.13282,5.8788,5.93527,38525.237842841,0
+AEF.US,D,20220308,000000,5.95409,5.99164,5.80359,5.94468,109807.18417234,0
+AEF.US,D,20220309,000000,6.0387,6.08576,5.98233,6.02929,35058.913975201,0
+AEF.US,D,20220310,000000,5.93527,6.07625,5.9297,5.9635,41795.806562654,0
+AEF.US,D,20220311,000000,6.01987,6.08576,5.8788,5.90703,35056.831473628,0
+AEF.US,D,20220314,000000,5.89762,5.89762,5.69066,5.73771,52834.106148371,0
+AEF.US,D,20220315,000000,5.70948,5.75654,5.63899,5.74713,75513.589525082,0
+AEF.US,D,20220316,000000,5.8788,6.23625,5.82242,6.23625,50072.709063066,0
+AEF.US,D,20220317,000000,6.21743,6.33968,6.11582,6.29272,14621.243541425,0
+AEF.US,D,20220318,000000,6.30214,6.48076,6.30214,6.40557,41786.435305577,0
+AEF.US,D,20220321,000000,6.40557,6.44321,6.2739,6.31154,64435.722409485,0
+AEF.US,D,20220322,000000,6.39615,6.45243,6.22684,6.39615,37281.984403982,0
+AEF.US,D,20220323,000000,6.43457,6.43457,6.28514,6.33853,39211.422111022,0
+AEF.US,D,20220324,000000,6.36734,6.42497,6.30751,6.38655,42265.410667282,0
+AEF.US,D,20220325,000000,6.37695,6.42497,6.2809,6.2809,41808.30157209,0
+AEF.US,D,20220328,000000,6.29052,6.30972,6.24249,6.30972,16101.902159564,0
+AEF.US,D,20220329,000000,6.41536,6.57863,6.33152,6.55942,81473.709025944,0
+AEF.US,D,20220330,000000,6.58823,6.67466,6.53061,6.62665,63448.616664059,0
+AEF.US,D,20220331,000000,6.64585,6.65517,6.5018,6.5018,61769.079145734,0
+AEF.US,D,20220401,000000,6.54021,6.67466,6.54021,6.61704,41804.136568944,0
+AEF.US,D,20220404,000000,6.61704,6.81873,6.61704,6.66506,48337.985253067,0
+AEF.US,D,20220405,000000,6.68427,6.69388,6.58823,6.58823,107812.14766576,0
+AEF.US,D,20220406,000000,6.56902,6.57383,6.39615,6.42497,27472.360746116,0
+AEF.US,D,20220407,000000,6.35774,6.42362,6.30012,6.30012,17906.389772246,0
+AEF.US,D,20220408,000000,6.30012,6.31932,6.12724,6.24249,65557.149506345,0
+AEF.US,D,20220411,000000,6.14645,6.34333,6.08884,6.08884,30751.259472219,0
+AEF.US,D,20220412,000000,6.12724,6.13685,6.07414,6.11764,15434.460405536,0
+AEF.US,D,20220413,000000,6.12724,6.19447,6.09382,6.14645,56041.158570219,0
+AEF.US,D,20220414,000000,6.12724,6.15125,6.08884,6.09844,29055.061941313,0
+AEF.US,D,20220418,000000,6.06002,6.07836,6.01853,6.04081,57302.113272446,0
+AEF.US,D,20220419,000000,6.00239,6.04081,5.91596,5.99279,44830.011353974,0
+AEF.US,D,20220420,000000,6.00239,6.08998,6.00239,6.02641,24382.96966312,0
+AEF.US,D,20220421,000000,6.02161,6.02161,5.88716,6.00239,33791.711768257,0
+AEF.US,D,20220422,000000,5.92556,6.00239,5.81032,5.86314,46709.469023271,0
+AEF.US,D,20220425,000000,5.7623,5.79111,5.73455,5.74309,9427.4846192892,0
+AEF.US,D,20220426,000000,5.71428,5.71428,5.65666,5.68547,39560.241124438,0
+AEF.US,D,20220427,000000,5.69508,5.69508,5.58943,5.60864,60789.262155812,0
+AEF.US,D,20220428,000000,5.66626,5.72388,5.52701,5.54141,54275.19723663,0
+AEF.US,D,20220429,000000,5.66626,5.68547,5.60864,5.61824,210499.25896128,0
+AEF.US,D,20220502,000000,5.62785,5.70468,5.57983,5.69508,49498.979879807,0
+AEF.US,D,20220503,000000,5.73349,5.82953,5.68547,5.82953,77129.610745442,0
+AEF.US,D,20220504,000000,6.00239,6.00239,5.72388,5.79111,72431.487197592,0
+AEF.US,D,20220505,000000,5.77191,5.77191,5.57993,5.68547,65330.156834929,0
+AEF.US,D,20220506,000000,5.62785,5.66616,5.47418,5.4934,23610.361579675,0
+AEF.US,D,20220509,000000,5.41656,5.54132,5.2437,5.2437,56820.014158382,0
+AEF.US,D,20220510,000000,5.31092,5.38775,5.16687,5.22449,56958.500512962,0
+AEF.US,D,20220511,000000,5.2533,5.30132,5.16687,5.17647,260847.89948273,0
+AEF.US,D,20220512,000000,5.13805,5.2533,5.07082,5.13805,86898.625622642,0
+AEF.US,D,20220513,000000,5.19567,5.2629,5.18607,5.2533,51780.360352621,0
+AEF.US,D,20220516,000000,5.2821,5.2821,5.20528,5.23409,69338.972362239,0
+AEF.US,D,20220517,000000,5.31092,5.4934,5.31092,5.47418,65836.204717077,0
+AEF.US,D,20220518,000000,5.42617,5.45498,5.33973,5.34933,52269.748222189,0
+AEF.US,D,20220519,000000,5.30132,5.40696,5.30132,5.37815,21940.195318428,0
+AEF.US,D,20220520,000000,5.47418,5.47418,5.34933,5.39735,122674.96138961,0
+AEF.US,D,20220523,000000,5.45498,5.47418,5.42137,5.47418,117024.09337229,0
+AEF.US,D,20220524,000000,5.44538,5.44538,5.35798,5.37815,35309.855414703,0
+AEF.US,D,20220525,000000,5.41637,5.41637,5.31092,5.31092,74849.271523414,0
+AEF.US,D,20220526,000000,5.33973,5.40696,5.33973,5.38775,147108.95234126,0
+AEF.US,D,20220527,000000,5.46458,5.5126,5.45498,5.503,106406.45910424,0
+AEF.US,D,20220531,000000,5.61824,5.71428,5.61824,5.66626,82180.718309852,0
+AEF.US,D,20220601,000000,5.66626,5.80071,5.63745,5.63745,60759.065883009,0
+AEF.US,D,20220602,000000,5.68547,5.77191,5.66626,5.68547,52291.614488702,0
+AEF.US,D,20220603,000000,5.66626,5.7672,5.64725,5.70468,33963.518147998,0
+AEF.US,D,20220606,000000,5.74309,5.78151,5.68624,5.72388,60107.242890776,0
+AEF.US,D,20220607,000000,5.68547,5.70468,5.65666,5.67586,18799.782946903,0
+AEF.US,D,20220608,000000,5.68547,5.75269,5.65666,5.74309,68697.561877869,0
+AEF.US,D,20220609,000000,5.67586,5.77681,5.67586,5.69508,95074.526796781,0
+AEF.US,D,20220610,000000,5.63745,5.71428,5.57023,5.61824,66001.763592101,0
+AEF.US,D,20220613,000000,5.41656,5.57983,5.37815,5.42617,70249.025549477,0
+AEF.US,D,20220614,000000,5.40696,5.45622,5.37815,5.41656,21891.256531471,0
+AEF.US,D,20220615,000000,5.41656,5.44538,5.35894,5.39735,135537.53235295,0
+AEF.US,D,20220616,000000,5.2725,5.35894,5.21488,5.21488,54728.141328677,0
+AEF.US,D,20220617,000000,5.2533,5.32052,5.22449,5.32052,32841.049800351,0
+AEF.US,D,20220621,000000,5.34992,5.46848,5.33032,5.37931,42131.423868839,0
+AEF.US,D,20220622,000000,5.30093,5.37922,5.29113,5.29113,11907.061728544,0
+AEF.US,D,20220623,000000,5.31073,5.40871,5.19315,5.26173,20457.448559926,0
+AEF.US,D,20220624,000000,5.32052,5.44428,5.29113,5.41851,21657.646090806,0
+AEF.US,D,20220627,000000,5.4381,5.53756,5.4381,5.50669,23959.045267789,0
+AEF.US,D,20220628,000000,5.56548,5.58508,5.4773,5.53609,54738.600823729,0
+AEF.US,D,20220629,000000,5.4871,5.4871,5.40871,5.4871,110774.35391085,0
+AEF.US,D,20220630,000000,5.41851,5.51826,5.34992,5.40871,51506.436214636,0
+AEF.US,D,20220701,000000,5.38911,5.50669,5.28133,5.41851,44767.57201702,0
+AEF.US,D,20220705,000000,5.34012,5.40871,5.27153,5.32052,21649.481481752,0
+AEF.US,D,20220706,000000,5.31073,5.37931,5.25194,5.36952,34196.444444872,0
+AEF.US,D,20220707,000000,5.40871,5.51649,5.38911,5.4969,13068.477366418,0
+AEF.US,D,20220708,000000,5.51649,5.52629,5.42831,5.4773,15358.650205953,0
+AEF.US,D,20220711,000000,5.4381,5.4381,5.34012,5.36952,34946.567901671,0
+AEF.US,D,20220712,000000,5.34012,5.34012,5.25194,5.25194,19726.716049629,0
+AEF.US,D,20220713,000000,5.20294,5.26173,5.18335,5.21274,13678.781893175,0
+AEF.US,D,20220714,000000,5.17355,5.20285,5.13435,5.17355,12014.222222372,0
+AEF.US,D,20220715,000000,5.19315,5.28123,5.18335,5.22254,10778.304526884,0
+AEF.US,D,20220718,000000,5.32052,5.34992,5.25194,5.29113,18615.308642208,0
+AEF.US,D,20220719,000000,5.34992,5.35972,5.27153,5.28133,26365.563786338,0
+AEF.US,D,20220720,000000,5.27153,5.32052,5.23234,5.23234,25388.872428301,0
+AEF.US,D,20220721,000000,5.27153,5.35972,5.26173,5.34012,26118.584362466,0
+AEF.US,D,20220722,000000,5.30093,5.36952,5.24214,5.24214,21219.818930306,0
+AEF.US,D,20220725,000000,5.27153,5.29103,5.24214,5.28133,12362.238683282,0
+AEF.US,D,20220726,000000,5.24214,5.29113,5.19315,5.23234,34355.654321417,0
+AEF.US,D,20220727,000000,5.25194,5.34012,5.21274,5.34012,13256.263374651,0
+AEF.US,D,20220728,000000,5.351,5.42831,5.34424,5.42831,20767.703703963,0
+AEF.US,D,20220729,000000,5.38911,5.4142,5.34257,5.38911,41290.469136319,0
+AEF.US,D,20220801,000000,5.34012,5.4479,5.29113,5.32052,38098.106996361,0
+AEF.US,D,20220802,000000,5.32052,5.34992,5.24214,5.33032,33247.308642391,0
+AEF.US,D,20220803,000000,5.33032,5.35972,5.30093,5.33032,58869.893004851,0
+AEF.US,D,20220804,000000,5.34012,5.34992,5.30093,5.33032,25980.806584687,0
+AEF.US,D,20220805,000000,5.26173,5.34992,5.26173,5.34012,22105.679012622,0
+AEF.US,D,20220808,000000,5.32052,5.41851,5.30093,5.35972,83257.580247954,0
+AEF.US,D,20220809,000000,5.33032,5.35972,5.31073,5.34012,39788.181070456,0
+AEF.US,D,20220810,000000,5.37931,5.4577,5.35972,5.4479,47931.35802529,0
+AEF.US,D,20220811,000000,5.42831,5.52629,5.38911,5.42831,143319.50617463,0
+AEF.US,D,20220812,000000,5.51649,5.53609,5.39891,5.53609,43125.465021115,0
+AEF.US,D,20220815,000000,5.51649,5.57117,5.38911,5.4969,73757.037037959,0
+AEF.US,D,20220816,000000,5.4773,5.4871,5.38911,5.4675,73379.42386923,0
+AEF.US,D,20220817,000000,5.41851,5.4479,5.38911,5.4381,45987.160494402,0
+AEF.US,D,20220818,000000,5.40871,5.4479,5.38911,5.40871,43308.148148689,0
+AEF.US,D,20220819,000000,5.37931,5.38911,5.31073,5.35972,26468.641975639,0
+AEF.US,D,20220822,000000,5.31073,5.31073,5.25194,5.28133,15231.078189491,0
+AEF.US,D,20220823,000000,5.28133,5.32856,5.24214,5.32052,44796.148148708,0
+AEF.US,D,20220824,000000,5.31073,5.38901,5.29113,5.29113,16231.242798557,0
+AEF.US,D,20220825,000000,5.36952,5.4381,5.33032,5.37931,55211.127572707,0
+AEF.US,D,20220826,000000,5.41851,5.41851,5.28133,5.32052,42288.592593121,0
+AEF.US,D,20220829,000000,5.32052,5.33032,5.21274,5.24214,35367.045267932,0
+AEF.US,D,20220830,000000,5.23234,5.26173,5.17355,5.18335,51990.189301061,0
+AEF.US,D,20220831,000000,5.21274,5.29113,5.15395,5.18335,61010.041153026,0
+AEF.US,D,20220901,000000,5.11476,5.15395,5.10496,5.10496,66713.020576966,0
+AEF.US,D,20220902,000000,5.12456,5.14415,5.03637,5.09516,28898.633745217,0
+AEF.US,D,20220906,000000,5.08536,5.11476,5.02657,5.02657,24862.255144344,0
+AEF.US,D,20220907,000000,5.02657,5.08536,5.00698,5.07556,33669.827160915,0
+AEF.US,D,20220908,000000,5.04617,5.07556,5.02657,5.03637,8659.5884774745,0
+AEF.US,D,20220909,000000,5.04617,5.17345,5.04617,5.16375,43741.893004662,0
+AEF.US,D,20220912,000000,5.19315,5.26585,5.17355,5.24214,47325.135803061,0
+AEF.US,D,20220913,000000,5.14415,5.14925,5.04617,5.05597,51547.259259904,0
+AEF.US,D,20220914,000000,5.08536,5.14376,5.04617,5.09516,29002.732510651,0
+AEF.US,D,20220915,000000,5.05597,5.09026,5.01677,5.01677,32241.020576535,0
+AEF.US,D,20220916,000000,4.98738,5.00982,4.91879,4.99718,20423.76954758,0
+AEF.US,D,20220919,000000,4.95798,4.97758,4.94819,4.97758,49066.238683741,0
+AEF.US,D,20220920,000000,4.93839,4.99679,4.92898,4.94819,29286.452675263,0
+AEF.US,D,20220921,000000,4.92859,4.99169,4.86,4.86,43973.563786558,0
+AEF.US,D,20220922,000000,4.86,4.9281,4.83,4.87,49371,0
+AEF.US,D,20220923,000000,4.75,4.77,4.6668,4.73,39291,0
+AEF.US,D,20220926,000000,4.72,4.75,4.64,4.68,45782,0
+AEF.US,D,20220927,000000,4.73,4.73,4.628,4.65,74296,0
+AEF.US,D,20220928,000000,4.65,4.67,4.51,4.66,145900,0
+AEF.US,D,20220929,000000,4.59,4.64,4.49,4.59,89357,0
+AEF.US,D,20220930,000000,4.62,4.63,4.4714,4.58,71319,0
+AEF.US,D,20221003,000000,4.6,4.92,4.6,4.66,84542,0
+AEF.US,D,20221004,000000,4.77,4.8215,4.72,4.79,66021,0
+AEF.US,D,20221005,000000,4.77,4.85,4.77,4.825,74519,0
+AEF.US,D,20221006,000000,4.79,4.84,4.75,4.82,47131,0
+AEF.US,D,20221007,000000,4.74,4.77,4.69,4.7,84616,0
+AEF.US,D,20221010,000000,4.68,4.76,4.6333,4.67,53830,0
+AEF.US,D,20221011,000000,4.62,4.66,4.5603,4.58,30164,0
+AEF.US,D,20221012,000000,4.58,4.5938,4.51,4.54,30193,0
+AEF.US,D,20221013,000000,4.45,4.5532,4.43,4.51,55685,0
+AEF.US,D,20221014,000000,4.55,4.55,4.42,4.42,64645,0
+AEF.US,D,20221017,000000,4.48,4.57,4.45,4.49,142083,0
+AEF.US,D,20221018,000000,4.55,4.55,4.475,4.48,188646,0
+AEF.US,D,20221019,000000,4.47,4.566,4.436,4.44,57119,0
+AEF.US,D,20221020,000000,4.43,4.56,4.43,4.46,45654,0
+AEF.US,D,20221021,000000,4.47,4.55,4.45,4.51,61937,0
+AEF.US,D,20221024,000000,4.46,4.49,4.33,4.37,52808,0
+AEF.US,D,20221025,000000,4.38,4.43,4.35,4.41,112256,0
+AEF.US,D,20221026,000000,4.4,4.45,4.3825,4.39,161234,0
+AEF.US,D,20221027,000000,4.4,4.43,4.36,4.36,126953,0
+AEF.US,D,20221028,000000,4.35,4.39,4.31,4.34,39634,0
+AEF.US,D,20221031,000000,4.31,4.34,4.26,4.33,90732,0
+AEF.US,D,20221101,000000,4.45,4.57,4.45,4.55,165633,0
+AEF.US,D,20221102,000000,4.54,4.59,4.51,4.51,81511,0
+AEF.US,D,20221103,000000,4.5,4.57,4.48,4.54,28354,0
+AEF.US,D,20221104,000000,4.61,4.745,4.61,4.68,106309,0
+AEF.US,D,20221107,000000,4.72,4.755,4.67,4.68,201981,0
+AEF.US,D,20221108,000000,4.67,4.81,4.67,4.7,73394,0
+AEF.US,D,20221109,000000,4.67,4.7099,4.67,4.685,57428,0
+AEF.US,D,20221110,000000,4.8,4.87,4.76,4.83,54263,0
+AEF.US,D,20221111,000000,4.84,5.02,4.84,4.97,70092,0
+AEF.US,D,20221114,000000,4.96,4.9811,4.94,4.94,126168,0
+AEF.US,D,20221115,000000,5.02,5.1,5.02,5.09,61170,0
+AEF.US,D,20221116,000000,5.05,5.09,5.02,5.04,57195,0
+AEF.US,D,20221117,000000,5.03,5.17,5,5.17,73869,0
+AEF.US,D,20221118,000000,5.17,5.17,5.07,5.15,57399,0
+AEF.US,D,20221121,000000,5.11,5.11,4.99,4.99,31551,0
+AEF.US,D,20221122,000000,4.95,4.995,4.95,4.99,109812,0
+AEF.US,D,20221123,000000,4.97,5.0199,4.94,4.99,47885,0
+AEF.US,D,20221125,000000,5,5.0099,4.93,4.99,22137,0
+AEF.US,D,20221128,000000,4.94,5.0099,4.94,4.96,52593,0
+AEF.US,D,20221129,000000,4.99,5.16,4.99,4.99,323946,0
+AEF.US,D,20221130,000000,5.05,5.22,5.05,5.13,63143,0
+AEF.US,D,20221201,000000,5.18,5.24,5.18,5.23,54445,0
+AEF.US,D,20221202,000000,5.21,5.32,5.21,5.27,30930,0
+AEF.US,D,20221205,000000,5.28,5.3,5.23,5.26,41737,0
+AEF.US,D,20221206,000000,5.25,5.26,5.2,5.26,33619,0
+AEF.US,D,20221207,000000,5.23,5.265,5.17,5.2,33723,0
+AEF.US,D,20221208,000000,5.24,5.3,5.22,5.3,74209,0
+AEF.US,D,20221209,000000,5.27,5.41,5.26,5.26,94720,0
+AEF.US,D,20221212,000000,5.21,5.21,5.16,5.17,84249,0
+AEF.US,D,20221213,000000,5.31,5.31,5.2,5.23,172307,0
+AEF.US,D,20221214,000000,5.21,5.29,5.19,5.24,194391,0
+AEF.US,D,20221215,000000,5.2,5.2,5.11,5.14,102226,0
+AEF.US,D,20221216,000000,5.16,5.1646,5.11,5.16,25360,0
+AEF.US,D,20221219,000000,5.16,5.17,5.115,5.13,292527,0
+AEF.US,D,20221220,000000,5.12,5.15,5.08,5.15,72428,0
+AEF.US,D,20221221,000000,5.15,5.17,5.13,5.15,63015,0
+AEF.US,D,20221222,000000,5.13,5.16,5.11,5.14,106155,0
+AEF.US,D,20221223,000000,5.13,5.17,5.12,5.13,14147,0
+AEF.US,D,20221227,000000,5.14,5.25,5.14,5.19,105998,0
+AEF.US,D,20221228,000000,5.18,5.18,5.1,5.1,68913,0
+AEF.US,D,20221229,000000,5.06,5.16,4.98,5.16,99795,0
+AEF.US,D,20221230,000000,5.17,5.17,5.13,5.15,56334,0
+AEF.US,D,20230103,000000,5.17,5.17,5.11,5.14,11755,0
+AEF.US,D,20230104,000000,5.17,5.2,5.09,5.2,95838,0
+AEF.US,D,20230105,000000,5.17,5.19,5.1,5.16,114154,0
+AEF.US,D,20230106,000000,5.19,5.27,5.19,5.23,116315,0
+AEF.US,D,20230109,000000,5.3,5.37,5.3,5.31,73214,0
+AEF.US,D,20230110,000000,5.34,5.38,5.31,5.38,71688,0
+AEF.US,D,20230111,000000,5.38,5.44,5.38,5.42,79769,0
+AEF.US,D,20230112,000000,5.43,5.49,5.42,5.45,87619,0
+AEF.US,D,20230113,000000,5.45,5.5,5.45,5.47,106643,0
+AEF.US,D,20230117,000000,5.45,5.5,5.45,5.48,58435,0
+AEF.US,D,20230118,000000,5.51,5.54,5.4921,5.53,83852,0
+AEF.US,D,20230119,000000,5.51,5.59,5.51,5.57,71488,0
+AEF.US,D,20230120,000000,5.59,5.6199,5.59,5.6,111182,0
+AEF.US,D,20230123,000000,5.62,5.71,5.62,5.64,29468,0
+AEF.US,D,20230124,000000,5.64,5.69,5.63,5.69,44363,0
+AEF.US,D,20230125,000000,5.66,5.77,5.6,5.68,76345,0
+AEF.US,D,20230126,000000,5.73,5.83,5.72,5.78,70380,0
+AEF.US,D,20230127,000000,5.78,5.78,5.71,5.76,48891,0
+AEF.US,D,20230130,000000,5.73,5.73,5.6683,5.69,35817,0
+AEF.US,D,20230131,000000,5.69,5.69,5.59,5.64,70036,0
+AEF.US,D,20230201,000000,5.66,5.7663,5.64,5.75,284584,0
+AEF.US,D,20230202,000000,5.83,5.83,5.6,5.73,165742,0
+AEF.US,D,20230203,000000,5.7,5.7,5.57,5.61,51998,0
+AEF.US,D,20230206,000000,5.52,5.53,5.48,5.48,58761,0
+AEF.US,D,20230207,000000,5.58,5.58,5.475,5.54,84452,0
+AEF.US,D,20230208,000000,5.55,5.6,5.485,5.56,85005,0
+AEF.US,D,20230209,000000,5.6,5.61,5.5633,5.59,43365,0
+AEF.US,D,20230210,000000,5.57,5.63,5.57,5.63,71455,0
+AEF.US,D,20230213,000000,5.61,5.7,5.6001,5.68,23779,0
+AEF.US,D,20230214,000000,5.68,5.72,5.65,5.7,42259,0
+AEF.US,D,20230215,000000,5.68,5.68,5.59,5.59,64532,0
+AEF.US,D,20230216,000000,5.57,5.6,5.55,5.6,33294,0
+AEF.US,D,20230217,000000,5.58,5.58,5.48,5.49,26868,0
+AEF.US,D,20230221,000000,5.47,5.48,5.4,5.45,24233,0
+AEF.US,D,20230222,000000,5.42,5.45,5.38,5.38,33381,0
+AEF.US,D,20230223,000000,5.42,5.45,5.38,5.4,46448,0
+AEF.US,D,20230224,000000,5.28,5.32,5.12,5.12,69290,0
+AEF.US,D,20230227,000000,5.2,5.21,5.11,5.15,40318,0
+AEF.US,D,20230228,000000,5.15,5.15,5.11,5.11,26097,0
+AEF.US,D,20230301,000000,5.16,5.25,5.16,5.25,196119,0
+AEF.US,D,20230302,000000,5.2,5.28,5.2,5.24,59295,0
+AEF.US,D,20230303,000000,5.27,5.33,5.27,5.33,22355,0
+AEF.US,D,20230306,000000,5.32,5.34,5.29,5.29,9006,0
+AEF.US,D,20230307,000000,5.31,5.32,5.24,5.27,73976,0
+AEF.US,D,20230308,000000,5.22,5.29,5.22,5.29,7635,0
+AEF.US,D,20230309,000000,5.26,5.28,5.21,5.21,20014,0
+AEF.US,D,20230310,000000,5.21,5.2199,5.09,5.14,35458,0
+AEF.US,D,20230313,000000,5.07,5.18,5.07,5.13,12325,0
+AEF.US,D,20230314,000000,5.16,5.2125,5.14,5.21,13003,0
+AEF.US,D,20230315,000000,5.14,5.14,5.04,5.04,33477,0
+AEF.US,D,20230316,000000,5.04,5.07,5.03,5.07,108564,0
+AEF.US,D,20230317,000000,5.11,5.11,5.01,5.01,18203,0
+AEF.US,D,20230320,000000,5.04,5.05,5.0101,5.05,5678,0
+AEF.US,D,20230321,000000,5.09,5.1,4.93,5.01,231424,0
+AEF.US,D,20230322,000000,5.04,5.11,5.02,5.05,108201,0
+AEF.US,D,20230323,000000,4.99,5.1,4.99,5.05,136214,0
+AEF.US,D,20230324,000000,5.03,5.06,4.9839,5.04,22460,0
+AEF.US,D,20230327,000000,5.05,5.05,5.02,5.03,11581,0
+AEF.US,D,20230328,000000,5.05,5.1,5.05,5.09,92288,0
+AEF.US,D,20230329,000000,5.12,5.21,5.12,5.17,44902,0
+AEF.US,D,20230330,000000,5.25,5.34,5.2258,5.33,43460,0
+AEF.US,D,20230331,000000,5.39,5.4,5.31,5.36,48397,0
+AEF.US,D,20230403,000000,5.34,5.43,5.34,5.38,43466,0
+AEF.US,D,20230404,000000,5.38,5.43,5.35,5.37,25031,0
+AEF.US,D,20230405,000000,5.38,5.39,5.32,5.34,10020,0
+AEF.US,D,20230406,000000,5.28,5.35,5.28,5.3,28472,0
+AEF.US,D,20230410,000000,5.33,5.33,5.26,5.26,4298,0
+AEF.US,D,20230411,000000,5.32,5.32,5.275,5.29,15996,0
+AEF.US,D,20230412,000000,5.31,5.325,5.21,5.21,14681,0
+AEF.US,D,20230413,000000,5.18,5.27,5.18,5.265,11604,0
+AEF.US,D,20230414,000000,5.26,5.26,5.22,5.23,19995,0
+AEF.US,D,20230417,000000,5.23,5.3,5.23,5.3,28943,0
+AEF.US,D,20230418,000000,5.32,5.32,5.26,5.29,65385,0
+AEF.US,D,20230419,000000,5.25,5.27,5.2,5.21,49896,0
+AEF.US,D,20230420,000000,5.22,5.2211,5.14,5.16,29575,0
+AEF.US,D,20230421,000000,5.13,5.13,5.06,5.06,29251,0
+AEF.US,D,20230424,000000,5.04,5.06,4.99,5.01,65238,0
+AEF.US,D,20230425,000000,4.95,4.95,4.89,4.9,264653,0
+AEF.US,D,20230426,000000,4.94,4.97,4.94,4.97,32512,0
+AEF.US,D,20230427,000000,4.99,5.06,4.9858,5.05,39249,0
+AEF.US,D,20230428,000000,5.06,5.09,5.05,5.09,16043,0
+AEF.US,D,20230501,000000,5.09,5.1,5.05,5.05,27835,0
+AEF.US,D,20230502,000000,5.07,5.08,5.01,5.02,24501,0
+AEF.US,D,20230503,000000,5.03,5.06,5.02,5.05,16037,0
+AEF.US,D,20230504,000000,5.07,5.1006,5.03,5.05,88994,0
+AEF.US,D,20230505,000000,5.06,5.11,5.05,5.11,28624,0
+AEF.US,D,20230508,000000,5.11,5.182,5.08,5.1,30091,0
+AEF.US,D,20230509,000000,5.05,5.07,5.05,5.05,18593,0
+AEF.US,D,20230510,000000,5.05,5.0999,5.05,5.05,43343,0
+AEF.US,D,20230511,000000,5.05,5.05,5.0001,5.05,7622,0
+AEF.US,D,20230512,000000,5.03,5.04,5.02,5.02,14251,0
+AEF.US,D,20230515,000000,5.07,5.17,5.065,5.16,7956,0
+AEF.US,D,20230516,000000,5.14,5.15,5.0906,5.13,12717,0
+AEF.US,D,20230517,000000,5.13,5.13,5.04,5.1,36914,0
+AEF.US,D,20230518,000000,5.09,5.1,5.02,5.08,23768,0
+AEF.US,D,20230519,000000,5.07,5.11,5.07,5.11,11216,0
+AEF.US,D,20230522,000000,5.12,5.19,5.12,5.16,11464,0
+AEF.US,D,20230523,000000,5.12,5.15,5.04,5.04,16390,0
+AEF.US,D,20230524,000000,5.02,5.06,5.02,5.05,35702,0
+AEF.US,D,20230525,000000,5.06,5.06,5.0074,5.01,12080,0
+AEF.US,D,20230526,000000,5.07,5.15,5.07,5.15,9375,0
+AEF.US,D,20230530,000000,5.18,5.18,5.05,5.05,5858,0
+AEF.US,D,20230531,000000,5.02,5.035,4.97,4.99,6784,0
+AEF.US,D,20230601,000000,4.99,5.12,4.99,5.12,14489,0
+AEF.US,D,20230602,000000,5.2,5.28,5.2,5.24,31403,0
+AEF.US,D,20230605,000000,5.24,5.25,5.19,5.25,15208,0
+AEF.US,D,20230606,000000,5.2,5.3,5.2,5.3,25161,0
+AEF.US,D,20230607,000000,5.26,5.29,5.21,5.27,115221,0
+AEF.US,D,20230608,000000,5.27,5.33,5.24,5.26,22074,0
+AEF.US,D,20230609,000000,5.29,5.32,5.2614,5.27,16086,0
+AEF.US,D,20230612,000000,5.27,5.31,5.24,5.3,41167,0
+AEF.US,D,20230613,000000,5.29,5.36,5.29,5.35,43731,0
+AEF.US,D,20230614,000000,5.35,5.4,5.34,5.4,28645,0
+AEF.US,D,20230615,000000,5.4,5.53,5.37,5.49,46863,0
+AEF.US,D,20230616,000000,5.51,5.51,5.409,5.47,19666,0
+AEF.US,D,20230620,000000,5.44,5.44,5.37,5.37,6971,0
+AEF.US,D,20230621,000000,5.34,5.38,5.31,5.37,30751,0
+AEF.US,D,20230622,000000,5.24,5.25,5.21,5.245,14328,0
+AEF.US,D,20230623,000000,5.17,5.1896,5.14,5.15,16780,0
+AEF.US,D,20230626,000000,5.15,5.175,5.13,5.13,17445,0
+AEF.US,D,20230627,000000,5.15,5.19,5.15,5.185,48415,0
+AEF.US,D,20230628,000000,5.17,5.19,5.12,5.15,37306,0
+AEF.US,D,20230629,000000,5.17,5.17,5.12,5.14,19175,0
+AEF.US,D,20230630,000000,5.22,5.22,5.175,5.19,27145,0
+AEF.US,D,20230703,000000,5.24,5.3,5.22,5.22,26791,0
+AEF.US,D,20230705,000000,5.23,5.24,5.08,5.2,387515,0
+AEF.US,D,20230706,000000,5.13,5.16,5.05,5.09,31492,0
+AEF.US,D,20230707,000000,5.09,5.1499,5.09,5.11,22681,0
+AEF.US,D,20230710,000000,5.1,5.13,5.09,5.1,22239,0
+AEF.US,D,20230711,000000,5.11,5.25,5.11,5.17,83730,0
+AEF.US,D,20230712,000000,5.25,5.2799,5.24,5.27,26963,0
+AEF.US,D,20230713,000000,5.27,5.33,5.27,5.31,70618,0
+AEF.US,D,20230714,000000,5.29,5.34,5.08,5.33,66705,0
+AEF.US,D,20230717,000000,5.29,5.36,5.29,5.34,64633,0
+AEF.US,D,20230718,000000,5.33,5.37,5.282,5.32,89118,0
+AEF.US,D,20230719,000000,5.33,5.35,5.32,5.32,12122,0
+AEF.US,D,20230720,000000,5.29,5.31,5.27,5.31,52764,0
+AEF.US,D,20230721,000000,5.28,5.36,5.2601,5.275,14990,0
+AEF.US,D,20230724,000000,5.3,5.4,5.3,5.35,22770,0
+AEF.US,D,20230725,000000,5.37,5.39,5.36,5.37,26865,0
+AEF.US,D,20230726,000000,5.36,5.41,5.35,5.4,12259,0
+AEF.US,D,20230727,000000,5.41,5.41,5.33,5.33,33581,0
+AEF.US,D,20230728,000000,5.35,5.47,5.35,5.45,141731,0
+AEF.US,D,20230731,000000,5.45,5.52,5.44,5.49,21158,0
+AEF.US,D,20230801,000000,5.45,5.45,5.39,5.39,11121,0
+AEF.US,D,20230802,000000,5.32,5.32,5.2801,5.32,34274,0
+AEF.US,D,20230803,000000,5.3,5.33,5.29,5.31,25534,0
+AEF.US,D,20230804,000000,5.33,5.34,5.29,5.31,21029,0
+AEF.US,D,20230807,000000,5.34,5.34,5.24,5.29,85925,0
+AEF.US,D,20230808,000000,5.25,5.25,5.16,5.19,66997,0
+AEF.US,D,20230809,000000,5.22,5.24,5.19,5.23,27601,0
+AEF.US,D,20230810,000000,5.25,5.3,5.25,5.26,24361,0
+AEF.US,D,20230811,000000,5.25,5.28,5.17,5.22,23760,0
+AEF.US,D,20230814,000000,5.15,5.16,5.13,5.13,14096,0
+AEF.US,D,20230815,000000,5.09,5.12,5.08,5.1,33162,0
+AEF.US,D,20230816,000000,5.08,5.1,5.07,5.07,76733,0
+AEF.US,D,20230817,000000,5.12,5.135,5.04,5.04,86912,0
+AEF.US,D,20230818,000000,5.01,5.02,4.99,4.99,108904,0
+AEF.US,D,20230821,000000,5.02,5.02,4.99,5.005,7575,0
+AEF.US,D,20230822,000000,5.01,5.035,5.01,5.03,18829,0
+AEF.US,D,20230823,000000,5.05,5.13,5.05,5.11,16896,0
+AEF.US,D,20230824,000000,5.12,5.1322,5.07,5.07,16571,0
+AEF.US,D,20230825,000000,5.07,5.08,5.04,5.05,16993,0
+AEF.US,D,20230828,000000,5.08,5.13,5.08,5.13,15609,0
+AEF.US,D,20230829,000000,5.13,5.1793,5.1299,5.16,100468,0
+AEF.US,D,20230830,000000,5.14,5.19,5.13,5.17,28470,0
+AEF.US,D,20230831,000000,5.18,5.19,5.12,5.14,70514,0
+AEF.US,D,20230901,000000,5.17,5.2389,5.17,5.22,9693,0
+AEF.US,D,20230905,000000,5.14,5.16,5.12,5.12,32679,0
+AEF.US,D,20230906,000000,5.1,5.115,5.08,5.08,21933,0
+AEF.US,D,20230907,000000,5.03,5.0469,5.01,5.01,21845,0
+AEF.US,D,20230908,000000,5.01,5.03,4.99,5.01,27612,0
+AEF.US,D,20230911,000000,5.05,5.13,5.045,5.12,78104,0
+AEF.US,D,20230912,000000,5.1,5.1,5.06,5.07,38781,0
+AEF.US,D,20230913,000000,5.06,5.08,5.05,5.07,80230,0
+AEF.US,D,20230914,000000,5.08,5.1,5.065,5.09,55296,0
+AEF.US,D,20230915,000000,5.07,5.09,4.95,5.09,182104,0
+AEF.US,D,20230918,000000,5.07,5.07,5.04,5.055,21487,0
+AEF.US,D,20230919,000000,5.03,5.07,5.03,5.05,25546,0
+AEF.US,D,20230920,000000,5.05,5.06,5.01,5.025,76860,0
+AEF.US,D,20230921,000000,4.89,4.89,4.83,4.85,150165,0
+AEF.US,D,20230922,000000,4.89,4.95,4.85,4.85,90326,0
+AEF.US,D,20230925,000000,4.82,4.8499,4.79,4.8,57587,0
+AEF.US,D,20230926,000000,4.76,4.7687,4.69,4.69,81970,0
+AEF.US,D,20230927,000000,4.71,4.7316,4.66,4.71,60870,0
+AEF.US,D,20230928,000000,4.68,4.75,4.67,4.73,17807,0
+AEF.US,D,20230929,000000,4.78,4.8,4.7439,4.77,36349,0
+AEF.US,D,20231002,000000,4.73,4.81,4.71,4.71,78037,0
+AEF.US,D,20231003,000000,4.67,4.7,4.64,4.64,61046,0
+AEF.US,D,20231004,000000,4.63,4.6375,4.605,4.62,42166,0
+AEF.US,D,20231005,000000,4.62,4.64,4.5984,4.63,39912,0
+AEF.US,D,20231006,000000,4.59,4.6901,4.59,4.685,115398,0
+AEF.US,D,20231009,000000,4.63,4.65,4.6095,4.63,53150,0
+AEF.US,D,20231010,000000,4.66,4.73,4.66,4.68,67955,0
+AEF.US,D,20231011,000000,4.69,4.775,4.69,4.72,69864,0
+AEF.US,D,20231012,000000,4.71,4.74,4.67,4.68,119376,0
+AEF.US,D,20231013,000000,4.67,4.71,4.62,4.67,197044,0
+AEF.US,D,20231016,000000,4.63,4.7,4.63,4.67,69826,0
+AEF.US,D,20231017,000000,4.63,4.68,4.61,4.665,84487,0
+AEF.US,D,20231018,000000,4.63,4.63,4.59,4.595,94861,0
+AEF.US,D,20231019,000000,4.58,4.62,4.52,4.54,54355,0
+AEF.US,D,20231020,000000,4.52,4.54,4.4688,4.47,34737,0
+AEF.US,D,20231023,000000,4.44,4.481,4.42,4.45,32259,0
+AEF.US,D,20231024,000000,4.47,4.5769,4.47,4.52,36173,0
+AEF.US,D,20231025,000000,4.5,4.5,4.45,4.465,69582,0
+AEF.US,D,20231026,000000,4.42,4.51,4.41,4.43,93175,0
+AEF.US,D,20231027,000000,4.44,4.5,4.42,4.42,82556,0
+AEF.US,D,20231030,000000,4.47,4.51,4.45,4.46,41061,0
+AEF.US,D,20231031,000000,4.45,4.45,4.4,4.42,74548,0
+AEF.US,D,20231101,000000,4.43,4.48,4.41,4.45,144915,0
+AEF.US,D,20231102,000000,4.51,4.56,4.51,4.55,181285,0
+AEF.US,D,20231103,000000,4.61,4.68,4.61,4.63,102990,0
+AEF.US,D,20231106,000000,4.71,4.75,4.67,4.68,101465,0
+AEF.US,D,20231107,000000,4.66,4.74,4.6298,4.65,76297,0
+AEF.US,D,20231108,000000,4.64,4.66,4.64,4.66,78326,0
+AEF.US,D,20231109,000000,4.69,4.69,4.62,4.62,75572,0
+AEF.US,D,20231110,000000,4.62,4.695,4.62,4.69,14383,0
+AEF.US,D,20231113,000000,4.71,4.8,4.69,4.76,133506,0
+AEF.US,D,20231114,000000,4.81,4.9,4.69,4.885,41149,0
+AEF.US,D,20231115,000000,4.92,4.99,4.92,4.97,37454,0
+AEF.US,D,20231116,000000,4.96,4.985,4.875,4.89,30391,0
+AEF.US,D,20231117,000000,4.87,4.91,4.87,4.89,26117,0
+AEF.US,D,20231120,000000,4.91,5,4.91,4.975,69735,0
+AEF.US,D,20231121,000000,4.94,4.985,4.94,4.94,63455,0
+AEF.US,D,20231122,000000,4.94,4.955,4.9201,4.955,46655,0
+AEF.US,D,20231124,000000,4.95,4.99,4.95,4.955,10782,0
+AEF.US,D,20231127,000000,4.92,4.97,4.92,4.97,51062,0
+AEF.US,D,20231128,000000,4.95,5,4.94,4.98,64021,0
+AEF.US,D,20231129,000000,4.95,4.9916,4.93,4.94,55956,0
+AEF.US,D,20231130,000000,4.93,4.94,4.91,4.935,55161,0
+AEF.US,D,20231201,000000,4.91,4.94,4.8901,4.92,90657,0
+AEF.US,D,20231204,000000,4.87,4.9,4.86,4.86,67098,0
+AEF.US,D,20231205,000000,4.83,4.84,4.82,4.839,35617,0
+AEF.US,D,20231206,000000,4.84,4.8728,4.84,4.845,51598,0
+AEF.US,D,20231207,000000,4.85,4.895,4.84,4.89,96046,0
+AEF.US,D,20231208,000000,4.85,4.8809,4.85,4.87,74452,0
+AEF.US,D,20231211,000000,4.89,4.91,4.87,4.87,45553,0
+AEF.US,D,20231212,000000,4.85,4.91,4.84,4.91,174370,0
+AEF.US,D,20231213,000000,4.89,4.95,4.845,4.95,120830,0
+AEF.US,D,20231214,000000,4.97,5.04,4.97,5.0209,47335,0
+AEF.US,D,20231215,000000,5.04,5.05,4.95,5.01,386216,0
+AEF.US,D,20231218,000000,4.97,5.02,4.97,5.005,292155,0
+AEF.US,D,20231219,000000,5.01,5.05,5.01,5.03,198278,0
+AEF.US,D,20231220,000000,5.01,5.015,4.955,4.97,189443,0
+AEF.US,D,20231221,000000,5.01,5.11,5.01,5.11,188825,0
+AEF.US,D,20231222,000000,5.07,5.07,5.03,5.03,48954,0
+AEF.US,D,20231226,000000,5.06,5.095,5.06,5.09,52293,0
+AEF.US,D,20231227,000000,5.09,5.135,5.09,5.12,103728,0
+AEF.US,D,20231228,000000,5.05,5.14,5.05,5.08,123749,0
+AEF.US,D,20231229,000000,5.08,5.13,5.0505,5.11,93237,0
+AEF.US,D,20240102,000000,5.03,5.05,5.03,5.045,46955,0
+AEF.US,D,20240103,000000,4.97,4.99,4.93,4.95,185020,0
+AEF.US,D,20240104,000000,4.92,4.9564,4.92,4.94,131470,0
+AEF.US,D,20240105,000000,4.94,4.97,4.9385,4.955,211883,0
+AEF.US,D,20240108,000000,4.95,4.97,4.9308,4.97,59559,0
+AEF.US,D,20240109,000000,4.9,4.92,4.89,4.92,71633,0
+AEF.US,D,20240110,000000,4.9,4.96,4.9,4.96,127946,0
+AEF.US,D,20240111,000000,4.94,4.98,4.94,4.95,117044,0
+AEF.US,D,20240112,000000,4.98,5,4.93,4.93,81621,0
+AEF.US,D,20240116,000000,4.9,4.9227,4.82,4.82,98543,0
+AEF.US,D,20240117,000000,4.74,4.755,4.72,4.73,54790,0
+AEF.US,D,20240118,000000,4.78,4.79,4.72,4.75,248827,0
+AEF.US,D,20240119,000000,4.77,4.8,4.75,4.8,114016,0
+AEF.US,D,20240122,000000,4.75,4.77,4.75,4.75,97496,0
+AEF.US,D,20240123,000000,4.76,4.81,4.76,4.79,102289,0
+AEF.US,D,20240124,000000,4.84,4.87,4.81,4.84,133825,0
+AEF.US,D,20240125,000000,4.85,4.87,4.84,4.85,150517,0
+AEF.US,D,20240126,000000,4.82,4.9,4.82,4.86,91536,0
+AEF.US,D,20240129,000000,4.88,4.89,4.8524,4.88,53978,0
+AEF.US,D,20240130,000000,4.82,4.86,4.82,4.85,86320,0
+AEF.US,D,20240131,000000,4.83,4.8452,4.8,4.81,82151,0
+AEF.US,D,20240201,000000,4.82,4.85,4.82,4.84,110184,0
+AEF.US,D,20240202,000000,4.85,4.85,4.8207,4.835,205496,0
+AEF.US,D,20240205,000000,4.81,4.8399,4.81,4.825,119343,0
+AEF.US,D,20240206,000000,4.9,4.98,4.9,4.96,90968,0
+AEF.US,D,20240207,000000,4.98,5.01,4.9601,5,95550,0
+AEF.US,D,20240208,000000,5,5,4.95,4.97,43824,0
+AEF.US,D,20240209,000000,4.95,5,4.9432,4.98,27226,0
+AEF.US,D,20240212,000000,5,5.12,5,5.05,45995,0
+AEF.US,D,20240213,000000,4.99,4.99,4.92,4.95,53335,0
+AEF.US,D,20240214,000000,4.98,5.04,4.98,5.04,22547,0
+AEF.US,D,20240215,000000,5.02,5.07,5.02,5.05,109688,0
+AEF.US,D,20240216,000000,5.05,5.085,5.05,5.06,158097,0
+AEF.US,D,20240220,000000,5.07,5.08,5,5.055,180779,0
+AEF.US,D,20240221,000000,5.03,5.07,5.03,5.06,63606,0
+AEF.US,D,20240222,000000,5.09,5.13,5.09,5.125,65847,0
+AEF.US,D,20240223,000000,5.11,5.11,5.08,5.08,59807,0
+AEF.US,D,20240226,000000,5.04,5.07,5.04,5.06,58276,0
+AEF.US,D,20240227,000000,5.07,5.09,5.04,5.07,47664,0
+AEF.US,D,20240228,000000,5.03,5.03,5.01,5.015,68247,0
+AEF.US,D,20240229,000000,5.03,5.04,5.01,5.04,75225,0
+AEF.US,D,20240301,000000,5.07,5.1,5.07,5.095,50329,0
+AEF.US,D,20240304,000000,5.09,5.09,5.06,5.06,16985,0
+AEF.US,D,20240305,000000,5.03,5.055,4.98,5.04,100628,0
+AEF.US,D,20240306,000000,5.1,5.13,5.1,5.12,60494,0
+AEF.US,D,20240307,000000,5.11,5.17,5.11,5.14,41930,0
+AEF.US,D,20240308,000000,5.15,5.2,5.15,5.175,119547,0
+AEF.US,D,20240311,000000,5.16,5.2,5.16,5.18,26852,0
+AEF.US,D,20240312,000000,5.2,5.24,5.2,5.225,46536,0
+AEF.US,D,20240313,000000,5.22,5.22,5.185,5.19,127348,0
+AEF.US,D,20240314,000000,5.17,5.2003,5.12,5.15,87130,0
+AEF.US,D,20240315,000000,5.12,5.13,5.1,5.109,46201,0
+AEF.US,D,20240318,000000,5.12,5.12,5.07,5.085,191783,0
+AEF.US,D,20240319,000000,5.07,5.07,5.02,5.04,44618,0
+AEF.US,D,20240320,000000,4.97,5.03,4.95,5,89051,0
+AEF.US,D,20240321,000000,5.01,5.04,5.01,5.02,80197,0
+AEF.US,D,20240322,000000,5.01,5.07,5.01,5.05,61794,0
+AEF.US,D,20240325,000000,5.05,5.05,5.02,5.02,254070,0
+AEF.US,D,20240326,000000,5.05,5.05,5.02,5.03,81085,0
+AEF.US,D,20240327,000000,5.01,5.04,5.01,5.04,103709,0
+AEF.US,D,20240328,000000,5.06,5.1064,5.05,5.05,120878,0
+AEF.US,D,20240401,000000,5.08,5.1,5.065,5.07,115815,0
+AEF.US,D,20240402,000000,5.08,5.12,5.08,5.09,74703,0
+AEF.US,D,20240403,000000,5.09,5.09,5.06,5.065,51140,0
+AEF.US,D,20240404,000000,5.1,5.135,5.025,5.025,395963,0
+AEF.US,D,20240405,000000,5.06,5.07,4.9923,5.05,211320,0
+AEF.US,D,20240408,000000,5.06,5.12,5.06,5.085,45793,0
+AEF.US,D,20240409,000000,5.11,5.12,5.05,5.089,559057,0
+AEF.US,D,20240410,000000,5.04,5.045,5.02,5.03,64296,0
+AEF.US,D,20240411,000000,5.05,5.07,5.011,5.065,79813,0
+AEF.US,D,20240412,000000,5.02,5.02,4.9501,4.965,119920,0
+AEF.US,D,20240415,000000,5.01,5.01,4.94,4.96,87857,0
+AEF.US,D,20240416,000000,4.92,4.925,4.87,4.871,384123,0
+AEF.US,D,20240417,000000,4.9,4.9,4.872,4.89,86272,0
+AEF.US,D,20240418,000000,4.9,4.92,4.87,4.87,56471,0
+AEF.US,D,20240419,000000,4.85,4.8787,4.85,4.85,22331,0
+AEF.US,D,20240422,000000,4.87,4.911,4.86,4.9,57159,0
+AEF.US,D,20240423,000000,4.92,4.95,4.91,4.945,18280,0
+AEF.US,D,20240424,000000,4.95,4.9991,4.95,4.965,70784,0
+AEF.US,D,20240425,000000,4.95,4.96,4.94,4.95,117928,0
+AEF.US,D,20240426,000000,4.98,5.05,4.98,5.035,158078,0
+AEF.US,D,20240429,000000,5.06,5.08,5.06,5.08,93032,0
+AEF.US,D,20240430,000000,5.05,5.05,5.02,5.02,41085,0
+AEF.US,D,20240501,000000,5.02,5.09,5.02,5.05,72266,0
+AEF.US,D,20240502,000000,5.1,5.18,5.1,5.17,29593,0
+AEF.US,D,20240503,000000,5.2,5.2,5.19,5.19,32401,0
+AEF.US,D,20240506,000000,5.19,5.22,5.19,5.19,64965,0
+AEF.US,D,20240507,000000,5.19,5.21,5.17,5.21,701855,0
+AEF.US,D,20240508,000000,5.2,5.2109,5.19,5.2,66977,0
+AEF.US,D,20240509,000000,5.19,5.22,5.19,5.2,29192,0
+AEF.US,D,20240510,000000,5.21,5.25,5.21,5.25,38815,0
+AEF.US,D,20240513,000000,5.28,5.3,5.27,5.29,50291,0
+AEF.US,D,20240514,000000,5.26,5.295,5.26,5.275,14880,0
+AEF.US,D,20240515,000000,5.29,5.35,5.29,5.32,43166,0
+AEF.US,D,20240516,000000,5.33,5.359,5.3099,5.325,56778,0
+AEF.US,D,20240517,000000,5.34,5.3902,5.3342,5.355,39393,0
+AEF.US,D,20240520,000000,5.35,5.39,5.35,5.375,18236,0
+AEF.US,D,20240521,000000,5.35,5.36,5.33,5.36,68711,0
+AEF.US,D,20240522,000000,5.37,5.37,5.31,5.33,61293,0
+AEF.US,D,20240523,000000,5.36,5.36,5.28,5.3,162932,0
+AEF.US,D,20240524,000000,5.33,5.35,5.32,5.325,49008,0
+AEF.US,D,20240528,000000,5.36,5.36,5.32,5.325,13783,0
+AEF.US,D,20240529,000000,5.29,5.29,5.21,5.23,86200,0
+AEF.US,D,20240530,000000,5.23,5.25,5.22,5.24,49179,0
+AEF.US,D,20240531,000000,5.22,5.22,5.12,5.14,62101,0
+AEF.US,D,20240603,000000,5.2,5.28,5.2,5.22,25176,0
+AEF.US,D,20240604,000000,5.21,5.21,5.155,5.16,89787,0
+AEF.US,D,20240605,000000,5.21,5.3,5.21,5.26,132664,0
+AEF.US,D,20240606,000000,5.26,5.29,5.26,5.285,27496,0
+AEF.US,D,20240607,000000,5.29,5.29,5.23,5.235,25954,0
+AEF.US,D,20240610,000000,5.22,5.26,5.21,5.235,24505,0
+AEF.US,D,20240611,000000,5.24,5.241,5.23,5.23,65027,0
+AEF.US,D,20240612,000000,5.28,5.32,5.265,5.29,69472,0
+AEF.US,D,20240613,000000,5.3,5.3,5.26,5.265,15514,0
+AEF.US,D,20240614,000000,5.27,5.29,5.25,5.29,19633,0
+AEF.US,D,20240617,000000,5.28,5.29,5.26,5.28,28375,0
+AEF.US,D,20240618,000000,5.28,5.34,5.28,5.311,54437,0
+AEF.US,D,20240620,000000,5.32,5.3386,5.28,5.28,139554,0
+AEF.US,D,20240621,000000,5.2,5.27,5.2,5.235,75536,0
+AEF.US,D,20240624,000000,5.25,5.29,5.2202,5.24,20161,0
+AEF.US,D,20240625,000000,5.23,5.25,5.215,5.24,30561,0
+AEF.US,D,20240626,000000,5.22,5.25,5.2101,5.25,13361,0
+AEF.US,D,20240627,000000,5.27,5.29,5.26,5.28,36744,0
+AEF.US,D,20240628,000000,5.3,5.33,5.281,5.281,47805,0
+AEF.US,D,20240701,000000,5.32,5.3207,5.29,5.31,35417,0
+AEF.US,D,20240702,000000,5.31,5.31,5.27,5.31,27400,0
+AEF.US,D,20240703,000000,5.32,5.38,5.29,5.365,48724,0
+AEF.US,D,20240705,000000,5.35,5.37,5.349,5.36,47054,0
+AEF.US,D,20240708,000000,5.37,5.41,5.365,5.37,58745,0
+AEF.US,D,20240709,000000,5.36,5.42,5.36,5.42,13179,0
+AEF.US,D,20240710,000000,5.45,5.45,5.41,5.43,14034,0
+AEF.US,D,20240711,000000,5.45,5.52,5.45,5.475,40797,0
+AEF.US,D,20240712,000000,5.48,5.525,5.44,5.47,63513,0
+AEF.US,D,20240715,000000,5.41,5.44,5.39,5.4,34353,0
+AEF.US,D,20240716,000000,5.38,5.46,5.38,5.44,52848,0
+AEF.US,D,20240717,000000,5.37,5.42,5.37,5.38,54818,0
+AEF.US,D,20240718,000000,5.38,5.385,5.33,5.335,65094,0
+AEF.US,D,20240719,000000,5.34,5.34,5.28,5.32,61503,0
+AEF.US,D,20240722,000000,5.31,5.37,5.31,5.365,48358,0
+AEF.US,D,20240723,000000,5.34,5.34,5.31,5.31,9944,0
+AEF.US,D,20240724,000000,5.3,5.33,5.21,5.21,19459,0
+AEF.US,D,20240725,000000,5.21,5.21,5.1515,5.17,53211,0
+AEF.US,D,20240726,000000,5.19,5.22,5.15,5.1699,60152,0
+AEF.US,D,20240729,000000,5.22,5.22,5.18,5.21,21188,0
+AEF.US,D,20240730,000000,5.25,5.25,5.19,5.195,36856,0
+AEF.US,D,20240731,000000,5.25,5.32,5.2263,5.3,96504,0
+AEF.US,D,20240801,000000,5.32,5.334,5.21,5.21,32773,0
+AEF.US,D,20240802,000000,5.15,5.17,5.0691,5.14,62570,0
+AEF.US,D,20240805,000000,4.94,4.94,4.83,4.9,70202,0
+AEF.US,D,20240806,000000,4.85,4.975,4.85,4.97,95953,0
+AEF.US,D,20240807,000000,5.05,5.12,5.02,5.03,32173,0
+AEF.US,D,20240808,000000,5.07,5.18,5.0699,5.18,22836,0
+AEF.US,D,20240809,000000,5.15,5.24,5.13,5.2,29192,0
+AEF.US,D,20240812,000000,5.2,5.24,5.2,5.2,27960,0
+AEF.US,D,20240813,000000,5.2375,5.27,5.2375,5.265,14204,0
+AEF.US,D,20240814,000000,5.27,5.27,5.24,5.24,9172,0
+AEF.US,D,20240815,000000,5.29,5.3,5.2801,5.295,6791,0
+AEF.US,D,20240816,000000,5.3,5.4,5.3,5.4,24314,0
+AEF.US,D,20240819,000000,5.39,5.415,5.38,5.4,222177,0
+AEF.US,D,20240820,000000,5.38,5.38,5.31,5.33,23203,0
+AEF.US,D,20240821,000000,5.34,5.37,5.31,5.33,71438,0
+AEF.US,D,20240822,000000,5.44,5.44,5.24,5.26,115145,0
+AEF.US,D,20240823,000000,5.31,5.395,5.3013,5.39,59855,0
+AEF.US,D,20240826,000000,5.39,5.405,5.38,5.38,77063,0
+AEF.US,D,20240827,000000,5.4,5.4,5.37,5.37,23406,0
+AEF.US,D,20240828,000000,5.36,5.3791,5.33,5.355,28416,0
+AEF.US,D,20240829,000000,5.37,5.38,5.36,5.38,11319,0
+AEF.US,D,20240830,000000,5.39,5.41,5.39,5.405,8768,0
+AEF.US,D,20240903,000000,5.37,5.37,5.275,5.28,13962,0
+AEF.US,D,20240904,000000,5.26,5.31,5.24,5.26,30547,0
+AEF.US,D,20240905,000000,5.26,5.29,5.24,5.24,29200,0
+AEF.US,D,20240906,000000,5.25,5.25,5.16,5.18,47160,0
+AEF.US,D,20240909,000000,5.2,5.2299,5.19,5.2,176888,0
+AEF.US,D,20240910,000000,5.19,5.2,5.165,5.17,238553,0
+AEF.US,D,20240911,000000,5.19,5.2298,5.16,5.2297,47916,0
+AEF.US,D,20240912,000000,5.23,5.3,5.21,5.28,66437,0
+AEF.US,D,20240913,000000,5.29,5.32,5.29,5.3,116911,0
+AEF.US,D,20240916,000000,5.32,5.34,5.32,5.33,14126,0
+AEF.US,D,20240917,000000,5.37,5.38,5.3316,5.345,56054,0
+AEF.US,D,20240918,000000,5.33,5.41,5.3,5.34,89913,0
+AEF.US,D,20240919,000000,5.42,5.469,5.399,5.46,26421,0
+AEF.US,D,20240920,000000,5.47,5.485,5.445,5.454,21080,0
+AEF.US,D,20240923,000000,5.39,5.4389,5.39,5.4,41780,0
+AEF.US,D,20240924,000000,5.45,5.55,5.45,5.54,157773,0
+AEF.US,D,20240925,000000,5.53,5.53,5.49,5.51,94770,0
+AEF.US,D,20240926,000000,5.63,5.725,5.63,5.705,51783,0
+AEF.US,D,20240927,000000,5.73,5.77,5.73,5.76,82035,0
+AEF.US,D,20240930,000000,5.7056,5.7699,5.63,5.635,95280,0
+AEF.US,D,20241001,000000,5.68,5.76,5.6519,5.76,57595,0
+AEF.US,D,20241002,000000,5.8,5.82,5.77,5.8,111123,0
+AEF.US,D,20241003,000000,5.75,5.76,5.7,5.7,71740,0
+AEF.US,D,20241004,000000,5.74,5.8,5.73,5.8,73089,0
+AEF.US,D,20241007,000000,5.82,5.84,5.76,5.84,80317,0
+AEF.US,D,20241008,000000,5.71,5.77,5.65,5.69,90580,0
+AEF.US,D,20241009,000000,5.63,5.73,5.63,5.67,65015,0
+AEF.US,D,20241010,000000,5.65,5.665,5.62,5.66,54543,0
+AEF.US,D,20241011,000000,5.65,5.68,5.63,5.68,39431,0
+AEF.US,D,20241014,000000,5.64,5.67,5.62,5.64,52604,0
+AEF.US,D,20241015,000000,5.63,5.69,5.52,5.53,44835,0
+AEF.US,D,20241016,000000,5.54,5.57,5.54,5.56,106391,0
+AEF.US,D,20241017,000000,5.53,5.54,5.51,5.54,321326,0
+AEF.US,D,20241018,000000,5.59,5.6,5.53,5.55,47688,0
+AEF.US,D,20241021,000000,5.51,5.54,5.51,5.52,27772,0
+AEF.US,D,20241022,000000,5.51,5.59,5.51,5.59,106961,0
+AEF.US,D,20241023,000000,5.52,5.58,5.48,5.48,68220,0
+AEF.US,D,20241024,000000,5.43,5.51,5.43,5.49,80963,0
+AEF.US,D,20241025,000000,5.49,5.54,5.46,5.49,21604,0
+AEF.US,D,20241028,000000,5.49,5.49,5.46,5.49,126212,0
+AEF.US,D,20241029,000000,5.47,5.49,5.45,5.48,52840,0
+AEF.US,D,20241030,000000,5.43,5.46,5.37,5.41,34484,0
+AEF.US,D,20241031,000000,5.38,5.39,5.325,5.39,38598,0
+AEF.US,D,20241101,000000,5.38,5.41,5.35,5.36,36797,0
+AEF.US,D,20241104,000000,5.41,5.44,5.385,5.4,55441,0
+AEF.US,D,20241105,000000,5.43,5.48,5.43,5.47,110973,0
+AEF.US,D,20241106,000000,5.39,5.41,5.34,5.38,201077,0
+AEF.US,D,20241107,000000,5.42,5.55,5.42,5.55,87103,0
+AEF.US,D,20241108,000000,5.44,5.452,5.365,5.4,99608,0
+AEF.US,D,20241111,000000,5.38,5.42,5.36,5.39,99242,0
+AEF.US,D,20241112,000000,5.34,5.34,5.27,5.288,117101,0
+AEF.US,D,20241113,000000,5.265,5.28,5.25,5.27,26014,0
+AEF.US,D,20241114,000000,5.295,5.295,5.23,5.24,92699,0
+AEF.US,D,20241115,000000,5.2381,5.24,5.2,5.2,57144,0
+AEF.US,D,20241118,000000,5.245,5.26,5.22,5.26,68923,0
+AEF.US,D,20241119,000000,5.26,5.26,5.21,5.24,59449,0
+AEF.US,D,20241120,000000,5.23,5.25,5.21,5.22,61116,0
+AEF.US,D,20241121,000000,5.2425,5.2425,5.18,5.19,97832,0
+AEF.US,D,20241122,000000,5.21,5.227,5.181,5.21,104237,0
+AEF.US,D,20241125,000000,5.22,5.26,5.2,5.23,81121,0
+AEF.US,D,20241126,000000,5.23,5.25,5.21,5.21,65267,0
+AEF.US,D,20241127,000000,5.25,5.25,5.2011,5.23,103011,0
+AEF.US,D,20241129,000000,5.2,5.24,5.19,5.24,54127,0
+AEF.US,D,20241202,000000,5.24,5.26,5.22,5.24,82241,0
+AEF.US,D,20241203,000000,5.19,5.25,5.18,5.25,97331,0
+AEF.US,D,20241204,000000,5.26,5.29,5.25,5.28,70037,0
+AEF.US,D,20241205,000000,5.31,5.36,5.29,5.34,106321,0
+AEF.US,D,20241206,000000,5.348,5.35,5.29,5.32,71745,0
+AEF.US,D,20241209,000000,5.43,5.48,5.4,5.44,100632,0
+AEF.US,D,20241210,000000,5.4,5.42,5.32,5.32,136574,0
+AEF.US,D,20241211,000000,5.5,5.54,5.45,5.52,464749,0
+AEF.US,D,20241212,000000,5.5,5.52,5.48,5.48,200312,0
+AEF.US,D,20241213,000000,5.49,5.505,5.46,5.47,103717,0
+AEF.US,D,20241216,000000,5.435,5.48,5.43,5.43,144835,0
+AEF.US,D,20241217,000000,5.43,5.44,5.38,5.41,166929,0
+AEF.US,D,20241218,000000,5.41,5.42,5.27,5.29,144211,0
+AEF.US,D,20241219,000000,5.3187,5.34,5.26,5.28,138703,0
+AEF.US,D,20241220,000000,5.28,5.365,5.25,5.35,184923,0
+AEF.US,D,20241223,000000,5.38,5.41,5.32,5.41,114895,0
+AEF.US,D,20241224,000000,5.439,5.45,5.42,5.44,82621,0
+AEF.US,D,20241226,000000,5.44,5.45,5.4,5.41,98316,0
+AEF.US,D,20241227,000000,5.4,5.4,5.34,5.34,166169,0
+AEF.US,D,20241230,000000,5.2362,5.24,5.2,5.21,190878,0
+AEF.US,D,20241231,000000,5.215,5.23,5.17,5.19,135288,0
+AEF.US,D,20250102,000000,5.21,5.2184,5.19,5.21,46158,0
+AEF.US,D,20250103,000000,5.23,5.245,5.225,5.245,111459,0
+AEF.US,D,20250106,000000,5.27,5.31,5.23,5.26,58639,0
+AEF.US,D,20250107,000000,5.2809,5.2809,5.23,5.275,249815,0
+AEF.US,D,20250108,000000,5.24,5.25,5.205,5.25,69420,0
+AEF.US,D,20250110,000000,5.2475,5.2475,5.13,5.13,133867,0
+AEF.US,D,20250113,000000,5.11,5.13,5.08,5.1,191049,0
+AEF.US,D,20250114,000000,5.1488,5.16,5.11,5.14,193603,0
+AEF.US,D,20250115,000000,5.15,5.18,5.12,5.13,270995,0
+AEF.US,D,20250116,000000,5.16,5.165,5.11,5.14,600635,0
+AEF.US,D,20250117,000000,5.16,5.2299,5.15,5.22,76930,0
+AEF.US,D,20250121,000000,5.2601,5.315,5.23,5.285,75272,0
+AEF.US,D,20250122,000000,5.41,5.43,5.36,5.37,253559,0
+AEF.US,D,20250123,000000,5.37,5.4,5.355,5.4,102975,0
+AEF.US,D,20250124,000000,5.395,5.435,5.395,5.425,121185,0
+AEF.US,D,20250127,000000,5.38,5.38,5.31,5.34,186772,0
+AEF.US,D,20250128,000000,5.345,5.375,5.31,5.36,448920,0
+AEF.US,D,20250129,000000,5.375,5.41,5.35,5.37,278774,0
+AEF.US,D,20250130,000000,5.405,5.445,5.38,5.42,446999,0
+AEF.US,D,20250131,000000,5.42,5.43,5.34,5.34,250434,0
+AEF.US,D,20250203,000000,5.3,5.32,5.28,5.32,249535,0
+AEF.US,D,20250204,000000,5.35,5.43,5.34,5.42,193791,0
+AEF.US,D,20250205,000000,5.4198,5.42,5.39,5.41,248878,0
+AEF.US,D,20250206,000000,5.415,5.43,5.4017,5.41,346411,0
+AEF.US,D,20250207,000000,5.44,5.46,5.4,5.41,284213,0
+AEF.US,D,20250210,000000,5.45,5.47,5.44,5.45,545500,0
+AEF.US,D,20250211,000000,5.43,5.44,5.41,5.412,308582,0
+AEF.US,D,20250212,000000,5.39,5.445,5.39,5.435,760675,0
+AEF.US,D,20250213,000000,5.415,5.475,5.415,5.47,297444,0
+AEF.US,D,20250214,000000,5.48,5.54,5.475,5.52,335652,0
+AEF.US,D,20250218,000000,5.55,5.58,5.54,5.55,428011,0
+AEF.US,D,20250219,000000,5.57,5.59,5.54,5.57,168654,0
+AEF.US,D,20250220,000000,5.59,5.6665,5.58,5.64,189620,0
+AEF.US,D,20250221,000000,5.6,5.63,5.4802,5.5,151253,0
+AEF.US,D,20250224,000000,5.5,5.52,5.27,5.29,280442,0
+AEF.US,D,20250225,000000,5.32,5.39,5.29,5.33,131969,0
+AEF.US,D,20250226,000000,5.38,5.425,5.335,5.36,235723,0
+AEF.US,D,20250227,000000,5.35,5.35,5.22,5.22,356027,0
+AEF.US,D,20250228,000000,5.21,5.21,5.085,5.13,301934,0
+AEF.US,D,20250303,000000,5.18,5.18,5.02,5.06,459619,0
+AEF.US,D,20250304,000000,5.05,5.065,4.99,5.04,336663,0
+AEF.US,D,20250305,000000,5.1,5.17,5.08,5.16,423978,0
+AEF.US,D,20250306,000000,5.01,5.18,5.01,5.14,400242,0
+AEF.US,D,20250307,000000,5.1496,5.18,5.045,5.12,522448,0
+AEF.US,D,20250310,000000,5.115,5.13,5,5.02,276728,0
+AEF.US,D,20250311,000000,5.07,5.08,5,5.04,191315,0
+AEF.US,D,20250312,000000,5.1,5.11,5.07,5.09,784647,0
+AEF.US,D,20250313,000000,5.11,5.11,5.06,5.08,363628,0
+AEF.US,D,20250314,000000,5.13,5.14,5.12,5.13,61888,0
+AEF.US,D,20250317,000000,5.14,5.23,5.14,5.23,100549,0
+AEF.US,D,20250318,000000,5.2291,5.2385,5.17,5.18,187807,0
+AEF.US,D,20250319,000000,5.21,5.215,5.16,5.19,135456,0
+AEF.US,D,20250320,000000,5.162,5.17,5.13,5.16,114366,0
+AEF.US,D,20250321,000000,5.135,5.19,5.135,5.19,299551,0
+AEF.US,D,20250324,000000,5.21,5.22,5.175,5.19,193397,0
+AEF.US,D,20250325,000000,5.19,5.19,5.06,5.09,163312,0
+AEF.US,D,20250326,000000,5.12,5.13,5.055,5.09,520472,0
+AEF.US,D,20250327,000000,5.12,5.12,5.1,5.1,48322,0
+AEF.US,D,20250328,000000,5.075,5.09,5,5,271589,0
+AEF.US,D,20250331,000000,5.0642,5.0642,4.93,4.96,267914,0
+AEF.US,D,20250401,000000,4.96,4.995,4.94,4.96,155219,0
+AEF.US,D,20250402,000000,4.99,5,4.97,5,62869,0
+AEF.US,D,20250403,000000,4.9,4.94,4.885,4.915,157673,0
+AEF.US,D,20250404,000000,4.8501,4.87,4.62,4.64,856097,0
+AEF.US,D,20250407,000000,4.61,4.69,4.425,4.46,723476,0
+AEF.US,D,20250408,000000,4.57,4.67,4.49,4.5,513922,0
+AEF.US,D,20250409,000000,4.5,4.78,4.45,4.77,232600,0
+AEF.US,D,20250410,000000,4.69,4.7,4.485,4.595,251898,0
+AEF.US,D,20250411,000000,4.65,4.83,4.63,4.83,186560,0
+AEF.US,D,20250414,000000,4.88,4.91,4.85,4.86,134905,0
+AEF.US,D,20250415,000000,4.86,4.91,4.85,4.88,102987,0
+AEF.US,D,20250416,000000,4.89,4.92,4.795,4.83,224055,0
+AEF.US,D,20250417,000000,4.93,4.93,4.84,4.84,97917,0
+AEF.US,D,20250421,000000,4.91,4.97,4.815,4.87,116325,0
+AEF.US,D,20250422,000000,4.9016,4.9596,4.87,4.925,74296,0
+AEF.US,D,20250423,000000,5,5.04,4.97,4.97,141523,0
+AEF.US,D,20250424,000000,5.005,5.09,5,5.09,35409,0
+AEF.US,D,20250425,000000,5.02,5.13,5.02,5.13,52300,0
+AEF.US,D,20250428,000000,5.13,5.168,5.13,5.13,87095,0
+AEF.US,D,20250429,000000,5.15,5.155,5.12,5.15,73552,0
+AEF.US,D,20250430,000000,5.15,5.17,5.12,5.17,190345,0
+AEF.US,D,20250501,000000,5.19,5.2,5.16,5.163,73936,0
+AEF.US,D,20250502,000000,5.17,5.31,5.17,5.31,150867,0
+AEF.US,D,20250505,000000,5.33,5.35,5.32,5.34,80040,0
+AEF.US,D,20250506,000000,5.2757,5.315,5.27,5.3,138662,0
+AEF.US,D,20250507,000000,5.24,5.29,5.2,5.2,60906,0
+AEF.US,D,20250508,000000,5.23,5.27,5.23,5.24,59677,0
+AEF.US,D,20250509,000000,5.27,5.32,5.27,5.28,75284,0
+AEF.US,D,20250512,000000,5.32,5.43,5.32,5.43,147706,0
+AEF.US,D,20250513,000000,5.405,5.42,5.37,5.39,137209,0
+AEF.US,D,20250514,000000,5.455,5.52,5.44,5.52,162574,0
+AEF.US,D,20250515,000000,5.49,5.5,5.45,5.45,69251,0
+AEF.US,D,20250516,000000,5.49,5.49,5.455,5.46,124077,0
+AEF.US,D,20250519,000000,5.4401,5.5,5.4401,5.48,66487,0
+AEF.US,D,20250520,000000,5.48,5.49,5.42,5.45,149020,0
+AEF.US,D,20250521,000000,5.455,5.495,5.45,5.49,270718,0
+AEF.US,D,20250522,000000,5.5,5.5,5.41,5.45,144470,0
+AEF.US,D,20250523,000000,5.39,5.47,5.39,5.47,105928,0
+AEF.US,D,20250527,000000,5.48,5.49,5.4,5.4,144937,0
+AEF.US,D,20250528,000000,5.42,5.4824,5.42,5.47,124743,0
+AEF.US,D,20250529,000000,5.4727,5.515,5.4727,5.5,64663,0
+AEF.US,D,20250530,000000,5.48,5.48,5.39,5.41,141725,0
+AEF.US,D,20250602,000000,5.43,5.47,5.42,5.47,89625,0
+AEF.US,D,20250603,000000,5.49,5.49,5.44,5.45,118602,0
+AEF.US,D,20250604,000000,5.45,5.56,5.45,5.52,123178,0
+AEF.US,D,20250605,000000,5.55,5.56,5.53,5.55,114346,0
+AEF.US,D,20250606,000000,5.555,5.565,5.54,5.54,140417,0
+AEF.US,D,20250609,000000,5.58,5.69,5.57,5.69,115170,0
+AEF.US,D,20250610,000000,5.68,5.74,5.68,5.72,99555,0
+AEF.US,D,20250611,000000,5.7806,5.8025,5.72,5.78,163366,0
+AEF.US,D,20250612,000000,5.79,5.8089,5.77,5.79,58231,0
+AEF.US,D,20250613,000000,5.78,5.785,5.6401,5.68,91545,0
+AEF.US,D,20250616,000000,5.74,5.74,5.7,5.71,82235,0
+AEF.US,D,20250617,000000,5.72,5.72,5.65,5.67,93568,0
+AEF.US,D,20250618,000000,5.77,5.77,5.645,5.72,104948,0
+AEF.US,D,20250620,000000,5.68,5.72,5.635,5.69,217580,0
+AEF.US,D,20250623,000000,5.6072,5.6072,5.505,5.57,66303,0
+AEF.US,D,20250624,000000,5.6409,5.69,5.62,5.69,133573,0
+AEF.US,D,20250625,000000,5.715,5.775,5.71,5.75,124543,0
+AEF.US,D,20250626,000000,5.8,5.85,5.78,5.85,122847,0
+AEF.US,D,20250627,000000,5.88,5.91,5.85,5.9,148583,0
+AEF.US,D,20250630,000000,5.86,5.965,5.86,5.94,251085,0
+AEF.US,D,20250701,000000,5.94,5.99,5.93,5.95,192860,0
+AEF.US,D,20250702,000000,5.935,5.94,5.905,5.94,135567,0
+AEF.US,D,20250703,000000,5.9846,6.03,5.98,6.01,93840,0
+AEF.US,D,20250707,000000,5.95,5.98,5.89,5.9,101908,0
+AEF.US,D,20250708,000000,5.95,5.95,5.895,5.9,52935,0
+AEF.US,D,20250709,000000,6.05,6.05,5.86,5.86,209499,0
+AEF.US,D,20250710,000000,5.9315,5.99,5.89,5.98,125353,0
+AEF.US,D,20250711,000000,5.98,5.99,5.95,5.95,97394,0
+AEF.US,D,20250714,000000,5.94,5.95,5.83,5.88,185350,0
+AEF.US,D,20250715,000000,5.945,5.945,5.83,5.91,249895,0
+AEF.US,D,20250716,000000,5.94,5.96,5.86,5.92,220805,0
+AEF.US,D,20250717,000000,5.94,6.02,5.88,6,165463,0
+AEF.US,D,20250718,000000,6,6.15,5.92,6.08,1059066,0
+AEF.US,D,20250721,000000,6.08,6.1,6,6.005,233697,0
+AEF.US,D,20250722,000000,6.075,6.095,6.04,6.07,240407,0
+AEF.US,D,20250723,000000,6.09,6.21,6.07,6.2,194075,0
+AEF.US,D,20250724,000000,6.22,6.22,6.17,6.18,168158,0
+AEF.US,D,20250725,000000,6.18,6.18,6.09,6.1,139573,0
+AEF.US,D,20250728,000000,6.1,6.15,6.075,6.09,138424,0
+AEF.US,D,20250729,000000,6.1,6.1,6.05,6.05,76002,0
+AEF.US,D,20250730,000000,6.05,6.07,6.025,6.06,20764,0
+AEF.US,D,20250731,000000,6.09,6.09,6.015,6.04,28004,0
+AEF.US,D,20250801,000000,6.03,6.04,5.955,6.04,76598,0
+AEF.US,D,20250804,000000,6.04,6.09,6.03,6.06,61883,0
+AEF.US,D,20250805,000000,6.11,6.11,6.035,6.05,83652,0
+AEF.US,D,20250806,000000,6.05,6.07,5.96,5.97,185964,0
+AEF.US,D,20250807,000000,6.11,6.16,5.98,6.05,356001,0
+AEF.US,D,20250808,000000,6.06,6.1,6.06,6.095,67869,0
+AEF.US,D,20250811,000000,6.1038,6.12,6.06,6.08,61215,0
+AEF.US,D,20250812,000000,6.1099,6.15,6.1099,6.14,82571,0
+AEF.US,D,20250813,000000,6.14,6.22,6.14,6.175,132742,0
+AEF.US,D,20250814,000000,6.17,6.17,6.12,6.125,47064,0
+AEF.US,D,20250815,000000,6.16,6.1892,6.144,6.18,51566,0
+AEF.US,D,20250818,000000,6.18,6.22,6.18,6.22,104627,0
+AEF.US,D,20250819,000000,6.22,6.22,6.135,6.14,164058,0
+AEF.US,D,20250820,000000,6.19,6.19,6.045,6.06,176275,0
+AEF.US,D,20250821,000000,6.01,6.04,5.995,6,63424,0
+AEF.US,D,20250822,000000,6.03,6.1499,6.02,6.12,56267,0
+AEF.US,D,20250825,000000,6.12,6.17,6.11,6.14,125458,0
+AEF.US,D,20250826,000000,6.1305,6.2,6.1305,6.19,76087,0
+AEF.US,D,20250827,000000,6.115,6.19,6.115,6.17,67296,0
+AEF.US,D,20250828,000000,6.2,6.24,6.165,6.19,87560,0
+AEF.US,D,20250829,000000,6.195,6.2,6.08,6.11,115614,0
+AEF.US,D,20250902,000000,6.05,6.0973,6.035,6.08,146906,0
+AEF.US,D,20250903,000000,6.09,6.13,6.07,6.1,75032,0
+AEF.US,D,20250904,000000,6.1,6.13,6.09,6.11,65343,0
+AEF.US,D,20250905,000000,6.2029,6.2179,6.135,6.19,87695,0
+AEF.US,D,20250908,000000,6.23,6.24,6.21,6.22,39266,0
+AEF.US,D,20250909,000000,6.23,6.26,6.2,6.25,90621,0
+AEF.US,D,20250910,000000,6.29,6.39,6.29,6.34,109179,0
+AEF.US,D,20250911,000000,6.3992,6.47,6.39,6.42,87777,0
+AEF.US,D,20250912,000000,6.4799,6.4799,6.42,6.44,80803,0
+AEF.US,D,20250915,000000,6.5054,6.52,6.48,6.49,134990,0
+AEF.US,D,20250916,000000,6.54,6.58,6.54,6.56,107848,0
+AEF.US,D,20250917,000000,6.58,6.59,6.525,6.54,116262,0
+AEF.US,D,20250918,000000,6.575,6.575,6.54,6.555,82893,0
+AEF.US,D,20250919,000000,6.56,6.57,6.48,6.52,231966,0
+AEF.US,D,20250922,000000,6.46,6.51,6.46,6.51,92768,0
+AEF.US,D,20250923,000000,6.26,6.39,6.25,6.33,198441,0
+AEF.US,D,20250924,000000,6.34,6.36,6.3197,6.35,70926,0
+AEF.US,D,20250925,000000,6.2768,6.33,6.2768,6.33,107661,0
+AEF.US,D,20250926,000000,6.35,6.35,6.27,6.28,110031,0
+AEF.US,D,20250929,000000,6.34,6.41,6.33,6.41,116879,0
+AEF.US,D,20250930,000000,6.42,6.485,6.385,6.48,204028,0
+AEF.US,D,20251001,000000,6.48,6.55,6.46,6.55,146221,0
+AEF.US,D,20251002,000000,6.6,6.6082,6.4313,6.54,89402,0
+AEF.US,D,20251003,000000,6.54,6.58,6.48,6.51,56970,0
+AEF.US,D,20251006,000000,6.6,6.6,6.535,6.545,63303,0
+AEF.US,D,20251007,000000,6.6,6.61,6.48,6.51,135687,0
+AEF.US,D,20251008,000000,6.54,6.55,6.508,6.535,118816,0
+AEF.US,D,20251009,000000,6.575,6.575,6.48,6.52,83406,0
+AEF.US,D,20251010,000000,6.55,6.56,6.26,6.29,167089,0
+AEF.US,D,20251013,000000,6.439,6.512,6.39,6.51,99434,0
+AEF.US,D,20251014,000000,6.51,6.51,6.45,6.5,167649,0
+AEF.US,D,20251015,000000,6.63,6.63,6.57,6.61,248983,0
+AEF.US,D,20251016,000000,6.6353,6.67,6.59,6.6,97760,0
+AEF.US,D,20251017,000000,6.58,6.64,6.5586,6.58,65954,0
+AEF.US,D,20251020,000000,6.58,6.7,6.58,6.68,107048,0
+AEF.US,D,20251021,000000,6.685,6.69,6.55,6.62,73236,0
+AEF.US,D,20251022,000000,6.61,6.705,6.607,6.65,77241,0
+AEF.US,D,20251023,000000,6.629,6.7,6.629,6.67,73976,0
+AEF.US,D,20251024,000000,6.73,6.74,6.7023,6.74,134908,0
+AEF.US,D,20251027,000000,6.777,7.02,6.7748,6.92,396632,0
+AEF.US,D,20251028,000000,6.9,6.98,6.9,6.95,123365,0
+AEF.US,D,20251029,000000,7.1,7.29,6.86,6.92,202964,0
+AEF.US,D,20251030,000000,6.9,6.9761,6.86,6.9,100013,0
+AEF.US,D,20251031,000000,6.96,6.96,6.87,6.91,84896,0
+AEF.US,D,20251103,000000,6.97,7.0147,6.96,7,120762,0
+AEF.US,D,20251104,000000,6.95,6.985,6.85,6.87,148697,0
+AEF.US,D,20251105,000000,6.91,6.92,6.8212,6.89,59104,0
+AEF.US,D,20251106,000000,6.99,6.99,6.87,6.89,131007,0
+AEF.US,D,20251107,000000,6.82,6.87,6.74,6.77,100781,0
+AEF.US,D,20251110,000000,6.9,6.92,6.83,6.87,51648,0
+AEF.US,D,20251111,000000,6.84,6.89,6.82,6.89,77155,0
+AEF.US,D,20251112,000000,6.905,6.99,6.84,6.84,59023,0
+AEF.US,D,20251113,000000,6.9098,6.95,6.79,6.82,69315,0
+AEF.US,D,20251114,000000,6.76,6.78,6.7,6.72,89573,0
+AEF.US,D,20251117,000000,6.7,6.71,6.63,6.67,112152,0
+AEF.US,D,20251118,000000,6.6,6.66,6.59,6.65,86939,0
+AEF.US,D,20251119,000000,6.61,6.66,6.52,6.57,171623,0
+AEF.US,D,20251120,000000,6.645,6.66,6.5,6.5,65907,0
+AEF.US,D,20251121,000000,6.5,6.53,6.41,6.49,71589,0
+AEF.US,D,20251124,000000,6.52,6.52,6.42,6.52,125118,0
+AEF.US,D,20251125,000000,6.52,6.59,6.495,6.56,52154,0
+AEF.US,D,20251126,000000,6.65,6.71,6.645,6.7,114038,0
+AEF.US,D,20251128,000000,6.69,6.76,6.69,6.73,127700,0
+AEF.US,D,20251201,000000,6.72,6.75,6.71,6.72,49383,0
+AEF.US,D,20251202,000000,6.76,6.78,6.72,6.75,117828,0
+AEF.US,D,20251203,000000,6.75,6.8,6.73,6.8,84663,0
+AEF.US,D,20251204,000000,6.8,6.83,6.79,6.83,67288,0
+AEF.US,D,20251205,000000,6.86,6.92,6.8557,6.87,92360,0
+AEF.US,D,20251208,000000,6.89,7,6.67,6.995,292295,0
+AEF.US,D,20251209,000000,6.956,7.03,6.92,6.97,84342,0
+AEF.US,D,20251210,000000,7.03,7.11,7,7.06,515673,0
+AEF.US,D,20251211,000000,7,7.0199,6.969,6.98,126351,0
+AEF.US,D,20251212,000000,7.045,7.045,6.8601,6.91,83264,0
+AEF.US,D,20251215,000000,6.96,6.96,6.875,6.89,115163,0
+AEF.US,D,20251216,000000,6.93,6.93,6.78,6.78,115108,0
+AEF.US,D,20251217,000000,6.78,6.86,6.72,6.73,61249,0
+AEF.US,D,20251218,000000,6.8,6.88,6.75,6.87,121489,0
+AEF.US,D,20251219,000000,6.92,7,6.82,6.88,501887,0
+AEF.US,D,20251222,000000,6.9,6.97,6.88,6.9,131928,0
+AEF.US,D,20251223,000000,6.96,6.96,6.87,6.91,125123,0
+AEF.US,D,20251224,000000,6.955,6.955,6.91,6.92,35140,0
+AEF.US,D,20251226,000000,6.98,7.105,6.96,7.09,187175,0
+AEF.US,D,20251229,000000,7.0515,7.15,7.04,7.11,99395,0
+AEF.US,D,20251230,000000,7.15,7.23,7.15,7.21,297564,0
+AEF.US,D,20251231,000000,7.0629,7.07,7,7,172331,0
+AEF.US,D,20260102,000000,7.1213,7.14,7.08,7.13,172057,0
+AEF.US,D,20260105,000000,7.179,7.25,7.17,7.19,149799,0
+AEF.US,D,20260106,000000,7.26,7.33,7.2301,7.31,284074,0
+AEF.US,D,20260107,000000,7.24,7.33,7.18,7.31,246788,0
+AEF.US,D,20260108,000000,7.29,7.35,7.15,7.19,197951,0
+AEF.US,D,20260109,000000,7.26,7.39,7.22,7.37,315876,0
+AEF.US,D,20260112,000000,7.37,7.42,7.29,7.42,239625,0
+AEF.US,D,20260113,000000,7.38,7.48,7.38,7.46,368524,0
+AEF.US,D,20260114,000000,7.47,7.48,7.385,7.4,230160,0
+AEF.US,D,20260115,000000,7.47,7.5,7.41,7.48,337459,0
+AEF.US,D,20260116,000000,7.53,7.54,7.38,7.44,1234929,0
+AEF.US,D,20260120,000000,7.44,7.51,7.42,7.48,131422,0
+AEF.US,D,20260121,000000,7.49,7.65,7.49,7.61,219640,0
+AEF.US,D,20260122,000000,7.61,7.74,7.61,7.71,141465,0
+AEF.US,D,20260123,000000,7.6923,7.77,7.665,7.76,77762,0
+AEF.US,D,20260126,000000,7.79,7.8699,7.79,7.86,191313,0
+AEF.US,D,20260127,000000,7.97,8.01,7.95,7.98,151226,0
+AEF.US,D,20260128,000000,8.0717,8.09,7.9,8.04,245804,0
+AEF.US,D,20260129,000000,8.06,8.06,7.86,7.99,136070,0
+AEF.US,D,20260130,000000,7.95,7.9725,7.81,7.85,79978,0
+AEF.US,D,20260202,000000,7.745,7.8,7.635,7.8,222197,0
+AEF.US,D,20260203,000000,7.935,7.94,7.805,7.9,106666,0
+AEF.US,D,20260204,000000,7.995,8.005,7.86,7.95,197794,0
+AEF.US,D,20260205,000000,7.93,7.985,7.85,7.92,146036,0
+AEF.US,D,20260206,000000,7.96,8.04,7.94,8.01,183321,0
+AEF.US,D,20260209,000000,8.01,8.25,8,8.24,162605,0
+AEF.US,D,20260210,000000,8.28,8.31,8.23,8.25,120463,0
+AEF.US,D,20260211,000000,8.27,8.29,8.26,8.29,157641,0
+AEF.US,D,20260212,000000,8.3416,8.348,8.1726,8.27,140916,0
+AEF.US,D,20260213,000000,8.27,8.32,8.17,8.32,188785,0
+AEF.US,D,20260217,000000,8.3,8.34,8.25,8.34,124547,0
+AEF.US,D,20260218,000000,8.35,8.3967,8.29,8.33,120586,0
diff --git a/daily/us/nysemkt stocks/aeon.us.txt b/daily/us/nysemkt stocks/aeon.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0ac767a1c161607dab87672d08cb9f113e425414
--- /dev/null
+++ b/daily/us/nysemkt stocks/aeon.us.txt	
@@ -0,0 +1,1036 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AEON.US,D,20210414,000000,702,723.6,701.28,705.6,1392.2083344471,0
+AEON.US,D,20210415,000000,705.773,706.32,705.773,706.32,123.61111121,0
+AEON.US,D,20210429,000000,712.8,712.8,704.16,704.16,138.6805556665,0
+AEON.US,D,20210503,000000,699.12,705.6,699.12,705.6,11.1388888978,0
+AEON.US,D,20210506,000000,699.12,699.12,696.24,696.24,7.4722222282,0
+AEON.US,D,20210507,000000,708.12,708.12,708.12,708.12,3.3888888916,0
+AEON.US,D,20210511,000000,705.6,705.6,705.6,705.6,7.7638888951,0
+AEON.US,D,20210517,000000,696.24,696.24,696.24,696.24,64.9166667186,0
+AEON.US,D,20210518,000000,694.8,694.8,694.8,694.8,47.6666667048,0
+AEON.US,D,20210526,000000,702.9,702.9,699.84,699.84,22.22222224,0
+AEON.US,D,20210609,000000,702,702,698.4,699.12,705.55555612,0
+AEON.US,D,20210614,000000,695.52,702.72,663.12,698.4,678.4861116539,0
+AEON.US,D,20210615,000000,698.4,698.4,698.4,698.4,326.5694447057,0
+AEON.US,D,20210616,000000,698.4,698.4,694.8,694.8,1182.7500009462,0
+AEON.US,D,20210621,000000,694.8,694.8,694.8,694.8,19.5694444601,0
+AEON.US,D,20210622,000000,700.56,700.56,698.4,700.56,21.6805555729,0
+AEON.US,D,20210623,000000,695.52,698.04,695.52,698.04,22.0555555732,0
+AEON.US,D,20210624,000000,695.52,695.52,695.52,695.52,8.472222229,0
+AEON.US,D,20210625,000000,695.52,695.52,694.8,695.52,340.3888891612,0
+AEON.US,D,20210628,000000,694.8,695.52,691.2,694.08,1243.2083343279,0
+AEON.US,D,20210630,000000,694.08,694.08,693.36,694.08,11.9722222318,0
+AEON.US,D,20210702,000000,694.8,695.16,693.36,694.8,295.9861113479,0
+AEON.US,D,20210707,000000,694.8,694.8,694.8,694.8,26.569444465700002,0
+AEON.US,D,20210708,000000,693.36,695.52,693.36,695.16,2252.3055573574,0
+AEON.US,D,20210709,000000,694.8,695.52,694.8,694.8,91.66666674,0
+AEON.US,D,20210712,000000,694.8,694.8,694.8,694.8,35.5694444729,0
+AEON.US,D,20210713,000000,694.8,695.52,694.8,695.16,500.3055559558,0
+AEON.US,D,20210714,000000,695.52,695.52,694.8,695.16,136.805555665,0
+AEON.US,D,20210716,000000,694.08,696.96,694.08,695.16,76.944444506,0
+AEON.US,D,20210719,000000,694.08,695.16,694.08,694.8,77.6111111732,0
+AEON.US,D,20210720,000000,693.36,693.36,693.36,693.36,15.4722222346,0
+AEON.US,D,20210723,000000,695.52,696.24,695.52,696.24,29.027777801,0
+AEON.US,D,20210726,000000,696.24,696.24,696.24,696.24,2.77777778,0
+AEON.US,D,20210727,000000,699.84,705.6,697.32,705.6,218.6388890638,0
+AEON.US,D,20210804,000000,694.8,694.8,694.08,694.08,228.3194446271,0
+AEON.US,D,20210806,000000,694.8,695.52,694.8,695.52,58.750000047,0
+AEON.US,D,20210810,000000,695.52,704.88,695.52,696.24,48.6250000389,0
+AEON.US,D,20210811,000000,699.12,699.84,697.68,697.68,25.0277777978,0
+AEON.US,D,20210812,000000,698.278,700.2,697.68,697.68,2091.66666834,0
+AEON.US,D,20210813,000000,697.68,700.2,697.68,697.68,11.4166666758,0
+AEON.US,D,20210816,000000,700.56,700.56,698.4,698.4,95.1527778539,0
+AEON.US,D,20210817,000000,698.4,700.56,698.4,700.56,4.5277777814,0
+AEON.US,D,20210819,000000,696.96,702.72,696.96,702.72,2096.7500016774,0
+AEON.US,D,20210823,000000,702,702,702,702,3.5972222251,0
+AEON.US,D,20210824,000000,702,702,702,702,1.4305555567000001,0
+AEON.US,D,20210825,000000,702,702,702,702,1.38888889,0
+AEON.US,D,20210830,000000,702,702,702,702,1.38888889,0
+AEON.US,D,20210902,000000,698.4,702,698.4,702,347.2222225,0
+AEON.US,D,20210909,000000,698.4,698.4,698.4,698.4,1.38888889,0
+AEON.US,D,20210914,000000,699.12,699.12,699.12,699.12,4.4722222258,0
+AEON.US,D,20210916,000000,699.12,702,696.24,702,29.4166666902,0
+AEON.US,D,20210917,000000,693.36,704.16,693.36,703.44,37.7222222524,0
+AEON.US,D,20210927,000000,703.44,704.16,701.28,704.16,4822.0694483021,0
+AEON.US,D,20210928,000000,700.56,700.56,700.56,700.56,6.8472222277,0
+AEON.US,D,20210930,000000,700.56,702,700.56,701.28,221.7638890663,0
+AEON.US,D,20211001,000000,700.56,704.88,700.56,702.72,206.1805557205,0
+AEON.US,D,20211004,000000,704.16,704.16,702,704.16,40.7916666993,0
+AEON.US,D,20211005,000000,702.72,704.16,702.72,704.16,3104.0555580388,0
+AEON.US,D,20211006,000000,704.16,705.6,704.16,704.88,5142.7083374475,0
+AEON.US,D,20211007,000000,705.6,705.6,704.88,704.88,28.5555555784,0
+AEON.US,D,20211008,000000,703.8,704.88,703.8,704.88,23.61111113,0
+AEON.US,D,20211012,000000,702.72,704.88,702.72,704.88,4569.583336989,0
+AEON.US,D,20211013,000000,704.88,704.88,704.88,704.88,26.4027777989,0
+AEON.US,D,20211014,000000,703.8,704.88,703.8,704.88,3.6944444474,0
+AEON.US,D,20211018,000000,702.72,704.88,702.72,704.88,67.8472222765,0
+AEON.US,D,20211020,000000,702.72,704.88,702.72,704.16,2275.0555573756,0
+AEON.US,D,20211021,000000,702.72,702.72,702.72,702.72,11.3750000091,0
+AEON.US,D,20211025,000000,702.72,704.16,702,704.16,738.055556146,0
+AEON.US,D,20211029,000000,699.12,704.16,698.4,704.16,6711.1666720356,0
+AEON.US,D,20211101,000000,699.48,704.16,699.48,704.16,42.1527778115,0
+AEON.US,D,20211103,000000,699.84,699.84,699.84,699.84,3.3888888916,0
+AEON.US,D,20211110,000000,702.72,704.16,702.72,704.16,33.6805555825,0
+AEON.US,D,20211111,000000,703.31,704.88,702.72,704.88,83.2916667333,0
+AEON.US,D,20211112,000000,702.72,704.16,702.72,704.16,16.9305555691,0
+AEON.US,D,20211116,000000,704.88,704.88,704.88,704.88,86.7500000694,0
+AEON.US,D,20211117,000000,702.72,702.72,702.72,702.72,1.6111111124,0
+AEON.US,D,20211123,000000,704.16,704.88,704.16,704.88,159.2638890163,0
+AEON.US,D,20211126,000000,702,702,697.68,702,1824.7777792376,0
+AEON.US,D,20211129,000000,702,703.44,700.56,703.44,210.0694446125,0
+AEON.US,D,20211130,000000,700.56,704.16,699.84,703.44,192.1666668204,0
+AEON.US,D,20211201,000000,701.28,704.88,700.56,704.88,498.7777781768,0
+AEON.US,D,20211203,000000,702,702,702,702,1390.27777889,0
+AEON.US,D,20211206,000000,701.28,704.16,701.28,704.16,9.4305555631,0
+AEON.US,D,20211209,000000,701.28,704.88,701.28,704.16,244.86111130700002,0
+AEON.US,D,20211210,000000,702,704.88,701.28,703.44,954.6388896526,0
+AEON.US,D,20211213,000000,702.72,704.16,702.72,703.44,477.6111114932,0
+AEON.US,D,20211214,000000,702.72,704.16,702.72,703.8,902.0277784994,0
+AEON.US,D,20211215,000000,700.56,700.56,698.4,700.56,18.1527777923,0
+AEON.US,D,20211216,000000,700.56,701.28,700.56,700.56,1409.5694455721,0
+AEON.US,D,20211217,000000,700.56,700.56,700.56,700.56,13.0416666771,0
+AEON.US,D,20211220,000000,700.56,700.56,700.56,700.56,2855.0972245063,0
+AEON.US,D,20211222,000000,699.84,700.56,699.84,700.56,151.8611112326,0
+AEON.US,D,20211223,000000,699.84,699.84,699.84,699.84,67.5833333874,0
+AEON.US,D,20211227,000000,700.56,700.56,699.84,700.56,172.3055556934,0
+AEON.US,D,20211230,000000,699.12,699.12,699.12,699.12,8.5694444513,0
+AEON.US,D,20220103,000000,699.48,700.56,699.12,699.12,635.0972227303,0
+AEON.US,D,20220104,000000,699.84,700.56,699.12,700.56,149.5972223419,0
+AEON.US,D,20220105,000000,699.12,703.44,699.12,702.72,2152.1111128328002,0
+AEON.US,D,20220107,000000,702.72,703.44,702.72,703.44,6.4861111163,0
+AEON.US,D,20220110,000000,700.56,703.44,700.553,703.44,3999.7083365331,0
+AEON.US,D,20220112,000000,701.28,701.28,699.12,699.84,291.7222224556,0
+AEON.US,D,20220113,000000,699.84,702,699.84,702,1533.7222234492,0
+AEON.US,D,20220118,000000,699.12,700.56,698.4,700.56,1335.6944455130001,0
+AEON.US,D,20220119,000000,700.056,700.056,699.84,699.84,34.6388889166,0
+AEON.US,D,20220121,000000,699.48,699.84,699.12,699.12,839.1388895602,0
+AEON.US,D,20220124,000000,698.4,699.12,698.4,699.12,23.2777777964,0
+AEON.US,D,20220125,000000,699.12,702,698.4,701.28,522.777778196,0
+AEON.US,D,20220126,000000,699.12,700.56,698.4,698.4,410.9444447732,0
+AEON.US,D,20220127,000000,698.4,699.84,698.4,699.84,100.138888969,0
+AEON.US,D,20220128,000000,699.12,700.2,695.52,696.24,457.5972225883,0
+AEON.US,D,20220131,000000,698.4,699.12,697.68,697.68,397.6111114292,0
+AEON.US,D,20220201,000000,698.4,702.72,698.4,698.4,1660.2916679949,0
+AEON.US,D,20220202,000000,699.12,699.48,699.12,699.48,64.7638889407,0
+AEON.US,D,20220203,000000,701.64,702.72,699.12,699.84,79.5277778414,0
+AEON.US,D,20220207,000000,702,702,702,702,69.9444445004,0
+AEON.US,D,20220208,000000,700.56,700.56,700.56,700.56,666.9027783113,0
+AEON.US,D,20220210,000000,702,702,702,702,3.0138888913,0
+AEON.US,D,20220211,000000,701.28,701.28,701.28,701.28,83.3472222889,0
+AEON.US,D,20220214,000000,700.92,700.92,700.56,700.56,146.5555556728,0
+AEON.US,D,20220216,000000,699.84,699.84,699.84,699.84,1.8888888904,0
+AEON.US,D,20220218,000000,699.84,699.84,699.84,699.84,364.444444736,0
+AEON.US,D,20220222,000000,699.12,701.64,699.12,699.84,1213.8055565266,0
+AEON.US,D,20220223,000000,700.56,700.92,699.84,700.56,7491.805561549,0
+AEON.US,D,20220225,000000,699.84,701.28,699.84,700.56,26.4166666878,0
+AEON.US,D,20220228,000000,699.84,701.28,699.84,700.56,634.7500005078,0
+AEON.US,D,20220301,000000,702,703.08,701.28,701.28,104.3194445279,0
+AEON.US,D,20220302,000000,702.72,702.72,702,702.72,86.8888889584,0
+AEON.US,D,20220304,000000,702.72,702.72,702.72,702.72,205.69444460900002,0
+AEON.US,D,20220307,000000,702,703.44,702,703.44,3027.7777802,0
+AEON.US,D,20220311,000000,704.16,704.16,703.44,704.16,1709.2500013674,0
+AEON.US,D,20220314,000000,703.44,703.44,703.08,703.08,258.6250002069,0
+AEON.US,D,20220315,000000,704.88,704.88,704.16,704.16,2087.777779448,0
+AEON.US,D,20220316,000000,702,703.44,702,702.72,4321.0833367902,0
+AEON.US,D,20220317,000000,701.28,703.44,701.28,703.44,219.5555557312,0
+AEON.US,D,20220318,000000,702,704.88,702,703.08,1151.5000009212001,0
+AEON.US,D,20220321,000000,703.44,704.16,702.72,704.16,790.8194450771,0
+AEON.US,D,20220322,000000,704.16,704.16,702,703.44,584.1111115784,0
+AEON.US,D,20220323,000000,704.16,704.16,703.44,704.16,269.5416668823,0
+AEON.US,D,20220324,000000,704.16,704.16,703.44,703.44,279.722222446,0
+AEON.US,D,20220325,000000,704.16,704.16,704.16,704.16,11.1250000089,0
+AEON.US,D,20220329,000000,704.16,704.16,704.16,704.16,2.1111111128,0
+AEON.US,D,20220401,000000,704.16,704.16,704.16,704.16,19.6250000157,0
+AEON.US,D,20220404,000000,705.6,705.6,705.6,705.6,48.7638889279,0
+AEON.US,D,20220405,000000,704.88,705.6,704.88,705.6,1550.5416679071,0
+AEON.US,D,20220406,000000,704.16,704.88,704.16,704.88,1748.9305569547,0
+AEON.US,D,20220411,000000,706.32,706.32,706.32,706.32,11.11111112,0
+AEON.US,D,20220412,000000,704.88,705.6,704.88,704.88,8656.4444513696,0
+AEON.US,D,20220413,000000,707.04,707.76,704.88,704.88,288.3888891196,0
+AEON.US,D,20220421,000000,707.04,707.76,706.32,706.32,23.2361111297,0
+AEON.US,D,20220422,000000,707.04,707.04,707.04,707.04,2.7916666689,0
+AEON.US,D,20220425,000000,707.76,707.76,707.76,707.76,3.6388888918,0
+AEON.US,D,20220427,000000,707.76,707.76,707.76,707.76,7.083333339,0
+AEON.US,D,20220502,000000,707.04,707.04,707.04,707.04,116.66666676,0
+AEON.US,D,20220504,000000,707.04,707.04,707.04,707.04,1.7638888903,0
+AEON.US,D,20220505,000000,705.6,707.04,705.6,707.04,9.72222223,0
+AEON.US,D,20220506,000000,706.68,707.04,706.68,707.04,16.6944444578,0
+AEON.US,D,20220509,000000,707.04,707.4,705.6,705.6,604.6250004837,0
+AEON.US,D,20220510,000000,705.017,705.017,704.88,704.88,355.3055558398,0
+AEON.US,D,20220511,000000,704.88,707.04,704.88,707.04,919.0416674019,0
+AEON.US,D,20220512,000000,704.88,704.88,704.16,704.16,27.7638889111,0
+AEON.US,D,20220513,000000,705.6,705.6,705.6,705.6,1.7916666681,0
+AEON.US,D,20220516,000000,704.88,704.88,704.88,704.88,2.8472222245,0
+AEON.US,D,20220518,000000,704.16,704.16,703.44,703.44,158.750000127,0
+AEON.US,D,20220519,000000,705.6,705.6,705.6,705.6,4.8750000039,0
+AEON.US,D,20220520,000000,703.44,703.44,703.44,703.44,16.66666668,0
+AEON.US,D,20220523,000000,703.44,703.44,703.08,703.08,5.3333333376,0
+AEON.US,D,20220524,000000,703.8,704.16,703.8,704.16,403.6666669896,0
+AEON.US,D,20220525,000000,707.76,707.76,704.16,704.16,6.94444445,0
+AEON.US,D,20220531,000000,708.48,708.48,705.6,705.6,3419.7361138469,0
+AEON.US,D,20220602,000000,703.44,704.88,703.44,704.88,46.6805555929,0
+AEON.US,D,20220603,000000,705.6,705.6,705.6,705.6,5.3333333376,0
+AEON.US,D,20220609,000000,705.6,705.6,705.6,705.6,4.1805555589,0
+AEON.US,D,20220610,000000,705.6,706.32,705.6,706.32,53.8611111542,0
+AEON.US,D,20220613,000000,705.6,706.32,705.6,706.32,764.8055561674,0
+AEON.US,D,20220614,000000,705.6,705.6,705.6,705.6,35.6527778063,0
+AEON.US,D,20220617,000000,705.6,705.6,705.6,705.6,5.5694444489,0
+AEON.US,D,20220624,000000,705.6,705.6,705.6,705.6,425.2361114513,0
+AEON.US,D,20220630,000000,705.6,706.32,705.6,706.32,905.8888896136,0
+AEON.US,D,20220701,000000,705.6,705.6,705.6,705.6,34.6388889166,0
+AEON.US,D,20220705,000000,707.04,707.76,707.04,707.76,156.0555556804,0
+AEON.US,D,20220707,000000,705.6,705.6,705.6,705.6,89.722222294,0
+AEON.US,D,20220708,000000,705.6,707.76,705.6,707.76,695.8472227789,0
+AEON.US,D,20220712,000000,705.6,705.6,705.6,705.6,4.16666667,0
+AEON.US,D,20220713,000000,705.6,707.04,705.6,707.04,238.7777779688,0
+AEON.US,D,20220714,000000,706.68,706.68,706.32,706.32,124.4722223218,0
+AEON.US,D,20220715,000000,706.32,707.04,706.32,707.04,379.4722225258,0
+AEON.US,D,20220718,000000,707.04,707.04,706.32,706.32,120.83333343,0
+AEON.US,D,20220719,000000,707.04,707.04,707.04,707.04,528.2500004226,0
+AEON.US,D,20220720,000000,707.76,708.48,707.76,708.12,274.73611133090003,0
+AEON.US,D,20220721,000000,707.76,707.76,707.76,707.76,28.9166666898,0
+AEON.US,D,20220722,000000,707.76,707.76,707.76,707.76,2.0555555572,0
+AEON.US,D,20220725,000000,709.2,709.2,709.2,709.2,2.77777778,0
+AEON.US,D,20220726,000000,708.48,708.48,708.48,708.48,25.6250000205,0
+AEON.US,D,20220729,000000,708.48,708.48,708.48,708.48,170.5833334698,0
+AEON.US,D,20220801,000000,708.48,708.48,708.48,708.48,4406.3750035251,0
+AEON.US,D,20220803,000000,709.92,709.92,709.92,709.92,88.3750000707,0
+AEON.US,D,20220804,000000,709.2,709.2,709.2,709.2,4.2083333367,0
+AEON.US,D,20220805,000000,709.56,709.56,709.56,709.56,2.0000000016,0
+AEON.US,D,20220809,000000,709.2,709.2,709.2,709.2,1358.6805566425,0
+AEON.US,D,20220811,000000,709.2,709.92,709.2,709.92,44.5555555912,0
+AEON.US,D,20220812,000000,709.2,709.2,709.2,709.2,347.5416669447,0
+AEON.US,D,20220815,000000,709.2,709.2,709.2,709.2,749.5694450441,0
+AEON.US,D,20220817,000000,709.2,709.2,708.48,709.2,6171.0000049368,0
+AEON.US,D,20220823,000000,709.2,710.64,709.2,710.64,133.5694445513,0
+AEON.US,D,20220824,000000,709.2,709.2,707.76,707.76,150.7638890095,0
+AEON.US,D,20220825,000000,707.76,707.76,707.04,707.04,167.1666668004,0
+AEON.US,D,20220826,000000,705.6,708.48,705.6,707.04,175.8611112518,0
+AEON.US,D,20220831,000000,708.48,708.48,708.48,708.48,1.7916666681,0
+AEON.US,D,20220901,000000,707.04,708.48,707.04,708.48,3697.1111140688,0
+AEON.US,D,20220906,000000,708.48,708.48,708.48,708.48,8.4027777845,0
+AEON.US,D,20220907,000000,708.48,708.48,708.48,708.48,256.4583335385,0
+AEON.US,D,20220908,000000,708.48,708.48,708.48,708.48,32.916666693,0
+AEON.US,D,20220909,000000,708.48,708.48,708.48,708.48,2.4861111131,0
+AEON.US,D,20220912,000000,709.56,709.56,709.56,709.56,2.083333335,0
+AEON.US,D,20220913,000000,708.48,708.48,708.48,708.48,7.916666673,0
+AEON.US,D,20220915,000000,707.76,708.48,707.76,708.48,3.8472222253,0
+AEON.US,D,20220919,000000,708.48,708.48,708.48,708.48,44.5416667023,0
+AEON.US,D,20220920,000000,708.48,708.48,707.76,707.76,30.7777778024,0
+AEON.US,D,20220921,000000,709.2,709.56,708.48,708.48,245.3750001963,0
+AEON.US,D,20220923,000000,707.76,707.76,707.76,707.76,76.38888895,0
+AEON.US,D,20220926,000000,709.56,709.56,707.76,707.76,27.3750000219,0
+AEON.US,D,20220927,000000,708.48,709.2,708.48,708.48,56.250000045,0
+AEON.US,D,20220928,000000,708.48,708.48,708.437,708.48,3920.9305586923,0
+AEON.US,D,20220929,000000,709.92,709.92,707.76,708.48,1673.8055568946,0
+AEON.US,D,20220930,000000,708.48,709.2,708.48,709.2,698.6527783367,0
+AEON.US,D,20221003,000000,709.92,710.64,709.92,710.64,165.0416667987,0
+AEON.US,D,20221004,000000,709.92,709.92,709.92,709.92,70.2361111673,0
+AEON.US,D,20221005,000000,709.92,710.64,709.92,710.64,26.7638889103,0
+AEON.US,D,20221006,000000,709.92,709.92,709.92,709.92,104.1805556389,0
+AEON.US,D,20221010,000000,709.92,712.08,709.92,712.08,6831.2777832428,0
+AEON.US,D,20221011,000000,712.08,712.8,711.36,712.08,2678.2500021426,0
+AEON.US,D,20221012,000000,711.36,711.36,711.36,711.36,1388.88889,0
+AEON.US,D,20221013,000000,712.08,712.08,712.08,712.08,1578.8333345964,0
+AEON.US,D,20221017,000000,712.8,713.16,712.44,712.8,6517.638894103,0
+AEON.US,D,20221018,000000,716.4,716.4,716.4,716.4,3.2083333359,0
+AEON.US,D,20221019,000000,712.8,713.52,712.8,713.52,163.2083334639,0
+AEON.US,D,20221020,000000,714.24,714.96,714.24,714.24,11.666666676,0
+AEON.US,D,20221021,000000,714.24,714.24,714.24,714.24,86.4861111803,0
+AEON.US,D,20221024,000000,714.24,714.24,714.24,714.24,3472.222225,0
+AEON.US,D,20221025,000000,714.24,714.24,714.24,714.24,8.33333334,0
+AEON.US,D,20221026,000000,714.96,715.68,714.96,715.68,133.08333343980001,0
+AEON.US,D,20221028,000000,714.24,714.24,714.24,714.24,421.2083336703,0
+AEON.US,D,20221031,000000,714.24,715.68,714.24,714.96,482.4166670526,0
+AEON.US,D,20221101,000000,715.32,715.32,714.96,714.96,619.7777782736,0
+AEON.US,D,20221102,000000,714.96,716.4,714.96,714.96,327.6527780399,0
+AEON.US,D,20221103,000000,714.96,716.4,714.96,715.68,167.0694445781,0
+AEON.US,D,20221104,000000,714.96,716.4,714.96,714.96,172.777777916,0
+AEON.US,D,20221107,000000,714.96,715.32,714.96,714.96,160.0694445725,0
+AEON.US,D,20221108,000000,714.96,715.68,714.96,714.96,197.7916668249,0
+AEON.US,D,20221109,000000,714.96,716.4,714.96,714.96,271.3611113282,0
+AEON.US,D,20221110,000000,714.96,716.4,714.96,715.68,352.2361113929,0
+AEON.US,D,20221111,000000,716.4,716.4,714.96,714.96,1442.0277789314,0
+AEON.US,D,20221114,000000,715.68,716.4,714.96,714.96,115.3194445367,0
+AEON.US,D,20221115,000000,715.68,716.4,715.68,716.4,632.2916671725,0
+AEON.US,D,20221117,000000,715.68,716.04,715.68,715.68,1419.4166678022,0
+AEON.US,D,20221118,000000,716.4,716.4,715.68,715.68,19.9027777937,0
+AEON.US,D,20221121,000000,716.04,716.4,715.68,716.4,5709.8888934568,0
+AEON.US,D,20221122,000000,716.4,717.12,716.4,716.4,1434.0972233695,0
+AEON.US,D,20221123,000000,716.76,717.84,716.76,717.12,473.3888892676,0
+AEON.US,D,20221125,000000,717.12,717.12,717.12,717.12,1045.8750008367,0
+AEON.US,D,20221128,000000,717.12,718.56,717.12,717.84,2065.3472238745,0
+AEON.US,D,20221129,000000,718.2,720,717.84,718.56,2756.5833355386,0
+AEON.US,D,20221201,000000,719.28,719.64,717.84,719.28,1321.6250010573,0
+AEON.US,D,20221202,000000,718.92,720,718.92,719.28,65.4444444968,0
+AEON.US,D,20221205,000000,719.28,720,719.28,720,272.9722224406,0
+AEON.US,D,20221206,000000,719.28,720,718.56,720,1165.416667599,0
+AEON.US,D,20221207,000000,720,720,720,720,380.2361114153,0
+AEON.US,D,20221208,000000,719.28,719.28,719.28,719.28,3.1666666692,0
+AEON.US,D,20221209,000000,719.28,719.28,719.28,719.28,2.7916666689,0
+AEON.US,D,20221213,000000,719.28,720.72,718.56,720,18724.7639038687,0
+AEON.US,D,20221214,000000,720.72,720.72,720.72,720.72,2.2083333351,0
+AEON.US,D,20221215,000000,720,720,720,720,7327.9305614179,0
+AEON.US,D,20221216,000000,721.44,721.44,718.92,718.92,165.68055568810001,0
+AEON.US,D,20221219,000000,718.56,720.72,717.84,720.72,3156.7777803032,0
+AEON.US,D,20221222,000000,723.6,723.6,720,721.44,319.6527780335,0
+AEON.US,D,20221223,000000,721.44,721.44,720.72,721.44,3578.6388917518,0
+AEON.US,D,20221227,000000,722.16,722.16,721.44,722.16,8578.1527846403,0
+AEON.US,D,20221228,000000,722.52,723.6,722.16,722.88,363.2916669573,0
+AEON.US,D,20221229,000000,722.16,723.24,722.16,723.24,7114.722227914,0
+AEON.US,D,20221230,000000,723.6,723.6,723.6,723.6,159.1527779051,0
+AEON.US,D,20230103,000000,724.32,724.32,723.6,724.32,2668.194446579,0
+AEON.US,D,20230104,000000,724.68,726.48,724.68,726.48,52.3472222641,0
+AEON.US,D,20230105,000000,727.2,727.2,726.48,726.48,111.388888978,0
+AEON.US,D,20230106,000000,726.48,727.913,725.04,725.04,774.4722228418,0
+AEON.US,D,20230109,000000,725.76,725.76,725.04,725.4,124.5555556552,0
+AEON.US,D,20230110,000000,725.76,726.48,725.76,725.76,1265.0555565676,0
+AEON.US,D,20230112,000000,726.48,726.48,726.48,726.48,1.4583333345,0
+AEON.US,D,20230113,000000,727.157,727.157,726.48,726.48,63.88888894,0
+AEON.US,D,20230117,000000,726.12,726.48,726.12,726.48,3281.0555581804,0
+AEON.US,D,20230118,000000,726.48,726.984,726.48,726.984,737.2500005898,0
+AEON.US,D,20230119,000000,715.68,718.56,709.92,715.68,235.2361112993,0
+AEON.US,D,20230120,000000,722.88,747.36,709.2,714.96,777.4583339553,0
+AEON.US,D,20230123,000000,714.787,725.609,709.603,710.64,56.6250000453,0
+AEON.US,D,20230124,000000,722.16,723.607,717.473,720.72,116.9166667602,0
+AEON.US,D,20230125,000000,717.12,717.12,717.12,717.12,27.6527777999,0
+AEON.US,D,20230126,000000,720,721.8,720,721.44,60.430555603900004,0
+AEON.US,D,20230127,000000,720.36,726.48,717.12,717.12,76.2777778388,0
+AEON.US,D,20230131,000000,720,738.698,720,726.48,225.6250001805,0
+AEON.US,D,20230201,000000,759.24,759.24,717.84,723.6,163.2361112417,0
+AEON.US,D,20230202,000000,723.6,723.6,720,720.72,36.5416666959,0
+AEON.US,D,20230203,000000,720,720,718.56,718.56,43.0833333678,0
+AEON.US,D,20230206,000000,723.6,730.8,722.16,727.92,276.666666888,0
+AEON.US,D,20230207,000000,732.6,732.6,724.32,725.04,315.5000002524,0
+AEON.US,D,20230208,000000,726.48,727.92,726.48,727.704,54.3472222657,0
+AEON.US,D,20230209,000000,726.48,727.927,726.48,727.92,116.1666667596,0
+AEON.US,D,20230210,000000,726.48,729.36,725.04,727.2,713.0833339038,0
+AEON.US,D,20230213,000000,727.2,727.2,727.2,727.2,5.55555556,0
+AEON.US,D,20230215,000000,724.32,730.08,724.32,728.64,122.6944445426,0
+AEON.US,D,20230224,000000,727.92,727.92,725.76,727.92,73.7083333923,0
+AEON.US,D,20230227,000000,727.913,727.92,727.2,727.2,50.0694444845,0
+AEON.US,D,20230228,000000,727.2,730.08,725.76,726.48,370.4722225186,0
+AEON.US,D,20230301,000000,725.76,725.76,725.4,725.4,670.1805560917,0
+AEON.US,D,20230303,000000,725.81,727.56,725.76,726.264,33.888888916,0
+AEON.US,D,20230306,000000,726.48,726.48,726.12,726.48,83.8472222893,0
+AEON.US,D,20230313,000000,726.48,727.2,726.48,727.2,31.4861111363,0
+AEON.US,D,20230314,000000,727.2,727.2,727.2,727.2,1.4444444456,0
+AEON.US,D,20230315,000000,727.2,727.2,727.2,727.2,12.5833333434,0
+AEON.US,D,20230320,000000,729.36,729.36,728.64,729.36,97.361111189,0
+AEON.US,D,20230323,000000,730.08,732.24,730.08,732.24,91.7361111845,0
+AEON.US,D,20230324,000000,731.52,732.24,730.8,732.24,29.2361111345,0
+AEON.US,D,20230327,000000,732.24,732.24,732.24,732.24,41.7361111445,0
+AEON.US,D,20230328,000000,731.52,732.24,731.52,732.24,19.5138889045,0
+AEON.US,D,20230329,000000,732.24,732.24,732.24,732.24,17.6527777919,0
+AEON.US,D,20230330,000000,730.8,731.52,730.8,731.52,9.7916666745,0
+AEON.US,D,20230331,000000,731.52,731.52,730.8,730.8,34.7916666945,0
+AEON.US,D,20230403,000000,732.24,732.24,732.24,732.24,4.2361111145,0
+AEON.US,D,20230404,000000,730.8,731.52,730.8,731.52,22.6527777959,0
+AEON.US,D,20230405,000000,732.24,732.24,732.24,732.24,8.5972222291,0
+AEON.US,D,20230406,000000,731.52,731.52,731.52,731.52,6.0555555604,0
+AEON.US,D,20230410,000000,732.24,732.24,732.24,732.24,22.1944444622,0
+AEON.US,D,20230411,000000,732.24,732.24,732.24,732.24,1.38888889,0
+AEON.US,D,20230418,000000,732.96,733.68,732.96,733.32,95.83333341,0
+AEON.US,D,20230419,000000,733.68,733.68,733.68,733.68,11.7083333427,0
+AEON.US,D,20230421,000000,733.68,733.68,733.435,733.435,40.2916666989,0
+AEON.US,D,20230424,000000,732.96,733.68,732.96,733.68,218.00000017440001,0
+AEON.US,D,20230428,000000,734.4,735.12,734.4,735.12,9.4027777853,0
+AEON.US,D,20230501,000000,736.56,743.76,736.56,739.44,227.8888890712,0
+AEON.US,D,20230502,000000,739.44,739.44,739.44,739.44,69.0555556108,0
+AEON.US,D,20230504,000000,735.84,736.56,735.84,735.84,69.4444445,0
+AEON.US,D,20230508,000000,737.64,737.64,737.64,737.64,16.6944444578,0
+AEON.US,D,20230509,000000,738.72,739.44,737.28,739.44,43.9861111463,0
+AEON.US,D,20230510,000000,740.16,742.32,740.16,741.6,97.7361111893,0
+AEON.US,D,20230511,000000,741.6,745.2,741.6,744.595,178.3055556982,0
+AEON.US,D,20230512,000000,748.8,748.8,745.2,745.2,105.2083334175,0
+AEON.US,D,20230515,000000,745.2,745.2,742.32,742.32,150.5416667871,0
+AEON.US,D,20230516,000000,741.6,745.2,740.88,745.2,101.4583334145,0
+AEON.US,D,20230518,000000,745.92,747.36,741.6,747.36,1379.6944455482,0
+AEON.US,D,20230519,000000,745.92,745.92,745.2,745.92,544.9444448804,0
+AEON.US,D,20230522,000000,745.92,745.92,745.2,745.2,54.6944444882,0
+AEON.US,D,20230523,000000,745.56,745.56,745.2,745.56,8.263888895500001,0
+AEON.US,D,20230524,000000,745.56,745.56,745.2,745.2,12.8472222325,0
+AEON.US,D,20230525,000000,746.64,746.64,746.64,746.64,3.055555558,0
+AEON.US,D,20230526,000000,745.207,747.36,745.207,747.36,45.5972222587,0
+AEON.US,D,20230530,000000,747.36,748.8,746.64,746.64,101.38888897,0
+AEON.US,D,20230531,000000,746.647,746.647,741.6,741.6,88.0694445149,0
+AEON.US,D,20230601,000000,741.6,745.2,698.4,741.6,192.7222223764,0
+AEON.US,D,20230602,000000,741.6,804.96,732.96,750.96,270.2638891051,0
+AEON.US,D,20230605,000000,802.08,966.953,706.32,706.32,1607.0000012856,0
+AEON.US,D,20230606,000000,732.96,774,705.6,720,386.4861114203,0
+AEON.US,D,20230607,000000,725.76,741.6,707.76,721.08,211.0555557244,0
+AEON.US,D,20230608,000000,734.4,782.64,707.76,709.2,2108.3888905756,0
+AEON.US,D,20230609,000000,705.6,754.56,695.52,728.64,1642.7222235364,0
+AEON.US,D,20230612,000000,732.96,770.4,722.16,756,3140.1111136232003,0
+AEON.US,D,20230613,000000,738.72,1056.95,738.72,787.392,10228.5277859606,0
+AEON.US,D,20230614,000000,753.84,787.68,745.927,771.12,2044.5277794134,0
+AEON.US,D,20230615,000000,774,810,590.4,644.4,6614.7916719585,0
+AEON.US,D,20230616,000000,608.4,673.2,590.4,668.16,981.3472230073,0
+AEON.US,D,20230620,000000,640.8,662.4,606.247,621.842,548.8472226613,0
+AEON.US,D,20230621,000000,626.4,644.4,561.6,591.84,1035.2500008282,0
+AEON.US,D,20230622,000000,578.16,593.993,569.52,572.4,230.0555557396,0
+AEON.US,D,20230623,000000,572.285,572.4,490.32,511.56,734.4305561431,0
+AEON.US,D,20230626,000000,532.8,568.8,505.44,541.44,784.6388895166,0
+AEON.US,D,20230627,000000,525.6,552.751,525.6,543.6,121.8888889864,0
+AEON.US,D,20230628,000000,562.32,565.2,491.76,521.28,428.6944447874,0
+AEON.US,D,20230629,000000,517.392,517.68,497.88,506.88,140.7777778904,0
+AEON.US,D,20230630,000000,509.04,536.76,496.8,509.76,269.9444446604,0
+AEON.US,D,20230703,000000,514.8,549,509.76,536.4,180.9027779225,0
+AEON.US,D,20230705,000000,523.44,563.76,511.2,563.76,2101.3472239033,0
+AEON.US,D,20230706,000000,552.24,576,505.44,520.56,1214.1388898602,0
+AEON.US,D,20230707,000000,513.36,550.08,505.483,543.593,567.6944448986,0
+AEON.US,D,20230710,000000,540,552.96,516.269,533.52,415.6388892214,0
+AEON.US,D,20230711,000000,516.96,536.4,504,519.84,269.01388910410003,0
+AEON.US,D,20230712,000000,522.72,531.36,493.2,507.6,364.2083336247,0
+AEON.US,D,20230713,000000,508.032,591.12,504,540,1430.8611122558,0
+AEON.US,D,20230714,000000,595.44,636.48,541.44,576,728.2083339159,0
+AEON.US,D,20230717,000000,553.68,589.68,539.28,546.48,371.8750002975,0
+AEON.US,D,20230718,000000,522,548.64,519.84,532.08,4171.3194477815005,0
+AEON.US,D,20230719,000000,514.08,630,509.04,609.12,3160.5694469729,0
+AEON.US,D,20230720,000000,596.88,905.76,579.6,863.28,10088.7083414043,0
+AEON.US,D,20230721,000000,847.44,864,669.607,780.48,7547.500006038,0
+AEON.US,D,20230724,000000,730.08,855.36,576,662.4,7642.6527838919,0
+AEON.US,D,20230725,000000,637.92,676.8,407.858,532.8,9443.4027853325,0
+AEON.US,D,20230726,000000,450.72,531.36,418.32,444.96,4408.9861146383,0
+AEON.US,D,20230727,000000,429.84,473.688,424.08,465.84,2980.5972246067,0
+AEON.US,D,20230728,000000,426.24,478.08,406.231,468,1237.7916676569,0
+AEON.US,D,20230731,000000,489.6,649.411,489.6,565.2,6091.0138937617,0
+AEON.US,D,20230801,000000,525.6,575.662,525.6,561.6,2357.0277796634,0
+AEON.US,D,20230802,000000,548.64,607.68,504.72,527.76,1493.9444456396,0
+AEON.US,D,20230803,000000,494.64,579.6,494.64,554.4,1685.3750013483,0
+AEON.US,D,20230804,000000,546.48,621.36,546.48,573.84,974.5000007796,0
+AEON.US,D,20230807,000000,570.24,600.12,543.6,563.76,704.7916672305,0
+AEON.US,D,20230808,000000,591.84,591.84,519.84,529.92,641.5555560688,0
+AEON.US,D,20230809,000000,514.8,576,514.8,568.08,802.7361117533001,0
+AEON.US,D,20230810,000000,550.8,576,518.4,528.48,1019.7777785936,0
+AEON.US,D,20230811,000000,529.2,529.2,467.28,505.44,524.8888893088,0
+AEON.US,D,20230814,000000,487.44,487.44,375.127,393.84,1179.9166676106,0
+AEON.US,D,20230815,000000,393.84,421.2,292.32,295.92,3323.2638915475,0
+AEON.US,D,20230816,000000,331.2,347.472,298.8,316.8,1444.9583344893001,0
+AEON.US,D,20230817,000000,322.56,339.84,296.748,312.48,690.7777783304,0
+AEON.US,D,20230818,000000,324,331.2,288.72,300.24,1150.1250009201,0
+AEON.US,D,20230821,000000,306,318.24,281.52,301.68,618.9027782729,0
+AEON.US,D,20230822,000000,296.64,324,285.84,295.92,1084.6805564233,0
+AEON.US,D,20230823,000000,292.32,298.08,242.64,265.68,890.3750007123,0
+AEON.US,D,20230824,000000,273.6,305.28,266.4,305.28,843.3472228969,0
+AEON.US,D,20230825,000000,306,360,286.92,331.92,2129.9583350373,0
+AEON.US,D,20230828,000000,342,342,277.56,295.92,1301.4722232634,0
+AEON.US,D,20230829,000000,307.44,313.2,276.286,289.44,1067.2916675205,0
+AEON.US,D,20230830,000000,356.4,448.654,337.68,411.84,13572.8472330805,0
+AEON.US,D,20230831,000000,370.08,411.84,345.6,384.48,2198.1805573141,0
+AEON.US,D,20230901,000000,384.48,395.928,356.4,380.16,801.7777784192,0
+AEON.US,D,20230905,000000,386.64,473.04,319.68,323.28,2454.305557519,0
+AEON.US,D,20230906,000000,324.72,372.996,324.72,344.16,974.3750007795,0
+AEON.US,D,20230907,000000,346.32,412.87,346.32,354.24,1708.1805569221,0
+AEON.US,D,20230908,000000,355.68,393.12,343.44,343.44,1052.2361119529,0
+AEON.US,D,20230911,000000,354.96,414,354.96,376.56,1320.8611121678,0
+AEON.US,D,20230912,000000,378.72,491.04,378.72,388.08,2199.4027795373,0
+AEON.US,D,20230913,000000,398.88,432.72,387.36,387.36,1349.2361121905,0
+AEON.US,D,20230914,000000,388.8,411.48,378.72,401.04,541.9166671002,0
+AEON.US,D,20230915,000000,395.28,419.04,365.047,409.68,11147.7361200293,0
+AEON.US,D,20230918,000000,388.8,467.28,388.8,457.92,1432.2500011458,0
+AEON.US,D,20230919,000000,489.6,489.6,403.92,453.6,1110.5694453329,0
+AEON.US,D,20230920,000000,471.6,473.76,437.04,447.12,277.4027779997,0
+AEON.US,D,20230921,000000,447.84,462.96,432.72,440.64,234.56944463210002,0
+AEON.US,D,20230922,000000,486,486,430.56,442.08,551.5000004412,0
+AEON.US,D,20230925,000000,440.64,450,421.92,432,275.5694446649,0
+AEON.US,D,20230926,000000,429.12,486.72,429.12,464.4,407.5277781038,0
+AEON.US,D,20230927,000000,464.4,501.12,443.52,443.52,449.2916670261,0
+AEON.US,D,20230928,000000,455.04,471.024,429.12,429.12,353.0972225047,0
+AEON.US,D,20230929,000000,435.6,442.08,390.96,403.2,736.5694450337,0
+AEON.US,D,20231002,000000,398.16,429.12,391.68,419.76,161.7361112405,0
+AEON.US,D,20231003,000000,404.64,417.6,385.2,409.68,61.6805556049,0
+AEON.US,D,20231004,000000,414,449.28,414,429.12,209.7777779456,0
+AEON.US,D,20231005,000000,429.84,486,429.12,454.32,799.0555561948,0
+AEON.US,D,20231006,000000,461.52,480.96,450,479.52,295.2083335695,0
+AEON.US,D,20231009,000000,480.24,486,456.487,468,162.50000013,0
+AEON.US,D,20231010,000000,487.8,487.8,442.08,465.12,475.2916670469,0
+AEON.US,D,20231011,000000,456.48,465.84,426.96,428.4,584.6111115788,0
+AEON.US,D,20231012,000000,435.6,465.84,419.04,439.2,705.694445009,0
+AEON.US,D,20231013,000000,439.92,449.28,432.007,442.8,130.5694445489,0
+AEON.US,D,20231016,000000,434.16,471.96,421.207,450,275.9305557763,0
+AEON.US,D,20231017,000000,429.12,468,427.68,447.12,242.4305557495,0
+AEON.US,D,20231018,000000,455.04,455.04,432.72,432.72,48.1527778163,0
+AEON.US,D,20231019,000000,441.72,441.72,422.64,422.64,192.5277779318,0
+AEON.US,D,20231020,000000,428.4,437.04,414,414,236.1944446334,0
+AEON.US,D,20231023,000000,427.68,427.68,392.4,393.84,113.0833334238,0
+AEON.US,D,20231024,000000,404.64,433.44,399.6,399.6,229.6944446282,0
+AEON.US,D,20231025,000000,405.36,417.96,389.52,389.52,149.2222223416,0
+AEON.US,D,20231026,000000,397.44,397.44,339.12,339.12,206.3611112762,0
+AEON.US,D,20231027,000000,339.12,363.6,337.68,339.12,140.6388890014,0
+AEON.US,D,20231030,000000,334.08,352.08,334.08,352.08,87.1388889586,0
+AEON.US,D,20231031,000000,354.24,380.16,347.119,380.16,63.8194444955,0
+AEON.US,D,20231101,000000,372.24,374.4,353.52,372.96,14.0555555668,0
+AEON.US,D,20231102,000000,410.4,410.4,362.16,363.6,89.6250000717,0
+AEON.US,D,20231103,000000,360,360,344.16,344.16,45.5000000364,0
+AEON.US,D,20231106,000000,353.52,353.52,317.657,336.96,130.5416667711,0
+AEON.US,D,20231107,000000,334.8,340.56,332.64,332.64,208.4444446112,0
+AEON.US,D,20231108,000000,327.6,331.92,319.68,325.44,115.7222223148,0
+AEON.US,D,20231109,000000,319.68,321.12,303.12,317.52,77.361111173,0
+AEON.US,D,20231110,000000,303.12,313.2,298.08,300.96,138.2638889995,0
+AEON.US,D,20231113,000000,288,297.36,277.445,297.36,182.54166681270002,0
+AEON.US,D,20231114,000000,295.2,345.6,295.2,331.2,113.8333334244,0
+AEON.US,D,20231115,000000,357.12,363.6,356.4,356.4,45.7500000366,0
+AEON.US,D,20231116,000000,356.4,356.4,339.12,339.12,84.2500000674,0
+AEON.US,D,20231117,000000,336.96,339.12,313.2,318.96,181.7500001454,0
+AEON.US,D,20231120,000000,321.84,352.8,321.84,352.08,32.8888889152,0
+AEON.US,D,20231121,000000,363.6,363.6,328.327,338.4,71.1250000569,0
+AEON.US,D,20231122,000000,318.96,355.68,318.96,350.64,37.5694444745,0
+AEON.US,D,20231124,000000,348.48,370.8,348.48,370.08,113.5277778686,0
+AEON.US,D,20231127,000000,360,429.12,360,385.92,294.1388891242,0
+AEON.US,D,20231128,000000,372.24,427.522,372.24,396,83.3194445111,0
+AEON.US,D,20231129,000000,397.44,415.512,392.4,397.44,64.5555556072,0
+AEON.US,D,20231130,000000,403.2,412.56,398.714,409.68,56.3333333784,0
+AEON.US,D,20231201,000000,408.96,436.32,408.96,435.6,107.3888889748,0
+AEON.US,D,20231204,000000,443.52,450.511,424.08,424.08,31.3472222473,0
+AEON.US,D,20231205,000000,425.52,439.92,415.44,432.72,77.7361111733,0
+AEON.US,D,20231206,000000,435.6,436.32,435.6,436.32,23.0138889073,0
+AEON.US,D,20231207,000000,437.76,450,421.2,437.76,77.1666667284,0
+AEON.US,D,20231208,000000,435.96,439.92,417.6,434.88,183.9305557027,0
+AEON.US,D,20231211,000000,468,486,450,468,452.7083336955,0
+AEON.US,D,20231212,000000,480.24,494.726,432.72,444.96,251.0416668675,0
+AEON.US,D,20231213,000000,444.96,446.4,383.04,400.32,357.8888891752,0
+AEON.US,D,20231214,000000,405.281,419.76,400.32,406.8,60.2916667149,0
+AEON.US,D,20231215,000000,402.48,421.2,364.522,421.2,40.6250000325,0
+AEON.US,D,20231218,000000,407.88,407.88,407.88,407.88,19.2916666821,0
+AEON.US,D,20231219,000000,410.4,424.8,398.88,424.8,325.3194447047,0
+AEON.US,D,20231220,000000,426.96,432.432,399.6,403.92,91.5972222955,0
+AEON.US,D,20231221,000000,413.28,413.28,383.76,406.8,220.138889065,0
+AEON.US,D,20231222,000000,404.64,414,390.96,414,230.6111112956,0
+AEON.US,D,20231226,000000,400.32,431.64,396.907,431.64,237.1805557453,0
+AEON.US,D,20231227,000000,432,532.8,432,511.2,462.8055559258,0
+AEON.US,D,20231228,000000,488.88,610.56,485.633,505.44,645.1527782939,0
+AEON.US,D,20231229,000000,525.6,550.08,484.56,518.4,256.1944446494,0
+AEON.US,D,20240102,000000,518.134,534.96,504.72,534.96,94.0833334086,0
+AEON.US,D,20240103,000000,523.908,534.24,495.317,532.08,85.9583334021,0
+AEON.US,D,20240104,000000,532.8,565.2,511.2,557.28,335.3750002683,0
+AEON.US,D,20240105,000000,544.32,558,506.88,506.88,370.6527780743,0
+AEON.US,D,20240108,000000,527.04,549.72,515.52,522.72,70.8611111678,0
+AEON.US,D,20240109,000000,522,547.2,504.72,511.2,443.8194447995,0
+AEON.US,D,20240110,000000,514.8,536.4,478.8,536.4,204.6944446082,0
+AEON.US,D,20240111,000000,522.36,534.96,507.6,507.6,50.7500000406,0
+AEON.US,D,20240112,000000,520.92,530.64,509.04,515.52,97.7222223004,0
+AEON.US,D,20240116,000000,500.4,518.4,500.4,501.12,43.3888889236,0
+AEON.US,D,20240117,000000,491.76,521.993,491.76,511.2,94.8888889648,0
+AEON.US,D,20240118,000000,504,515.52,499.68,514.8,70.7222222788,0
+AEON.US,D,20240119,000000,544.32,568.08,514.872,568.08,416.5694447777,0
+AEON.US,D,20240122,000000,568.08,608.4,564.48,583.2,327.4027780397,0
+AEON.US,D,20240123,000000,595.44,629.28,595.44,601.2,325.694444705,0
+AEON.US,D,20240124,000000,611.69,620.64,601.92,612.72,286.3611113402,0
+AEON.US,D,20240125,000000,610.56,612,574.56,597.6,161.9166667962,0
+AEON.US,D,20240126,000000,597.6,625.68,577.044,625.68,262.15277798750003,0
+AEON.US,D,20240129,000000,622.08,629.28,604.8,613.44,164.5694445761,0
+AEON.US,D,20240130,000000,539.28,568.08,484.56,521.28,508.9305559627,0
+AEON.US,D,20240131,000000,508.32,522,498.96,519.12,318.3750002547,0
+AEON.US,D,20240201,000000,519.581,519.581,493.2,514.08,190.9166668194,0
+AEON.US,D,20240202,000000,490.32,519.12,490.32,518.4,200.6805557161,0
+AEON.US,D,20240205,000000,496.8,668.88,496.8,668.88,511.1805559645,0
+AEON.US,D,20240206,000000,661.68,710.64,649.44,701.28,502.1388892906,0
+AEON.US,D,20240207,000000,673.2,694.08,645.84,666.72,223.7222224012,0
+AEON.US,D,20240208,000000,648,657,596.88,648,226.7083335147,0
+AEON.US,D,20240209,000000,635.76,648,630,648,156.8750001255,0
+AEON.US,D,20240212,000000,628.726,671.76,628.726,646.56,192.5277779318,0
+AEON.US,D,20240213,000000,628.56,645.84,612.007,645.12,113.7777778688,0
+AEON.US,D,20240214,000000,581.04,662.4,581.04,662.4,165.5000001324,0
+AEON.US,D,20240215,000000,648,727.74,640.8,706.32,322.2916669245,0
+AEON.US,D,20240216,000000,712.8,730.8,663.192,712.08,191.68055570890002,0
+AEON.US,D,20240220,000000,720,777.6,695.52,763.2,250.9305557563,0
+AEON.US,D,20240221,000000,791.28,828.72,755.28,804.24,770.2222228384001,0
+AEON.US,D,20240222,000000,824.4,831.6,752.4,752.4,387.7638891991,0
+AEON.US,D,20240223,000000,759.6,820.8,759.6,820.8,179.4722223658,0
+AEON.US,D,20240226,000000,856.08,888.48,825.12,878.4,314.6250002517,0
+AEON.US,D,20240227,000000,923.76,923.76,834.962,872.64,332.3472224881,0
+AEON.US,D,20240228,000000,864.72,903.6,856.08,856.08,207.9444446108,0
+AEON.US,D,20240229,000000,875.52,930.24,846.972,856.8,508.7083337403,0
+AEON.US,D,20240301,000000,922.32,925.2,851.04,925.2,359.583333621,0
+AEON.US,D,20240304,000000,945.36,987.84,869.04,987.84,1596.3194457215,0
+AEON.US,D,20240305,000000,899.28,910.08,828,831.6,923.5555562944,0
+AEON.US,D,20240306,000000,866.16,946.08,849.6,946.08,774.027778397,0
+AEON.US,D,20240307,000000,947.959,975.6,846,879.12,1053.2777786204,0
+AEON.US,D,20240308,000000,900,946.8,810.72,810.72,856.9027784633,0
+AEON.US,D,20240311,000000,826.56,900,794.779,867.6,510.2361115193,0
+AEON.US,D,20240312,000000,884.16,932.4,856.8,892.8,635.5138893973,0
+AEON.US,D,20240313,000000,896.4,917.28,851.767,913.68,1721.9166680442,0
+AEON.US,D,20240314,000000,910.08,1047.6,874.8,1044,1779.7083347571,0
+AEON.US,D,20240315,000000,1064.88,1140.48,945.886,1134,6709.2638942563,0
+AEON.US,D,20240318,000000,1138.32,1236.24,1080,1172.88,3439.3333360848,0
+AEON.US,D,20240319,000000,1172.16,1178.64,966.96,1036.8,4933.0555595020005,0
+AEON.US,D,20240320,000000,995.04,1069.2,866.88,906.48,1688.4027791285,0
+AEON.US,D,20240321,000000,915.84,959.04,766.8,784.8,1227.6944454266,0
+AEON.US,D,20240322,000000,779.76,833.76,758.16,823.68,840.4027784501,0
+AEON.US,D,20240325,000000,792,860.4,768.73,848.16,759.5555561632,0
+AEON.US,D,20240326,000000,838.08,864,786.24,821.52,925.0972229623001,0
+AEON.US,D,20240327,000000,840.24,925.2,804.96,876.96,1119.8472231181,0
+AEON.US,D,20240328,000000,896.4,930.96,809.352,835.2,739.4861117027,0
+AEON.US,D,20240401,000000,536.4,549.36,455.616,534.96,2980.0833357174,0
+AEON.US,D,20240402,000000,536.4,555.84,492.48,555.84,909.7083340611,0
+AEON.US,D,20240403,000000,545.76,613.44,538.56,582.48,829.7361117749,0
+AEON.US,D,20240404,000000,601.92,626.4,591.336,593.28,558.8333337804,0
+AEON.US,D,20240405,000000,598.32,614.426,576,604.8,557.4583337793,0
+AEON.US,D,20240408,000000,584.64,615.6,573.12,615.6,367.0277780714,0
+AEON.US,D,20240409,000000,594.72,608.76,566.489,568.8,547.0694448821,0
+AEON.US,D,20240410,000000,590.4,612.72,568.44,612.72,488.7638892799,0
+AEON.US,D,20240411,000000,583.92,619.2,582.48,612.72,699.0555561148,0
+AEON.US,D,20240412,000000,603.72,604.8,540.72,547.2,525.0138893089,0
+AEON.US,D,20240415,000000,550.8,554.4,504,511.2,611.7222227116,0
+AEON.US,D,20240416,000000,510.48,511.2,491.04,496.08,699.1805561149,0
+AEON.US,D,20240417,000000,493.2,498.24,471.6,488.88,600.0277782578,0
+AEON.US,D,20240418,000000,485.64,489.6,434.88,470.88,574.7916671265,0
+AEON.US,D,20240419,000000,457.2,457.92,332.64,335.52,1510.0277789858,0
+AEON.US,D,20240422,000000,349.92,370.08,324.72,339.84,1307.083334379,0
+AEON.US,D,20240423,000000,350.64,359.208,304.56,309.6,984.3750007875,0
+AEON.US,D,20240424,000000,324,339.84,274.32,288.72,553.8472226653,0
+AEON.US,D,20240425,000000,282.24,312.48,273.24,306,663.2777783084,0
+AEON.US,D,20240426,000000,297.36,365.04,297.36,365.04,1851.7361125925,0
+AEON.US,D,20240429,000000,368.64,402.48,287.28,287.28,2000.4583349337,0
+AEON.US,D,20240430,000000,300.24,317.52,269.28,277.2,676.4722227634,0
+AEON.US,D,20240501,000000,277.2,301.601,248.4,257.04,687.4027783277,0
+AEON.US,D,20240502,000000,257.04,257.04,233.28,241.92,959.2777785452,0
+AEON.US,D,20240503,000000,100.8,126,99.36,122.4,12939.4305659071,0
+AEON.US,D,20240506,000000,126,131.04,117.36,117.36,3047.5277802158002,0
+AEON.US,D,20240507,000000,121.68,122.4,109.447,114.48,1970.1944460206,0
+AEON.US,D,20240508,000000,113.76,129.6,113.76,127.44,1813.611112562,0
+AEON.US,D,20240509,000000,129.6,132.48,117.36,119.52,1525.5277789982001,0
+AEON.US,D,20240510,000000,120.96,125.28,116.64,124.56,986.4861119003,0
+AEON.US,D,20240513,000000,126,126.72,115.92,120.96,1155.416667591,0
+AEON.US,D,20240514,000000,120.24,123.12,117.36,117.36,642.7916671809,0
+AEON.US,D,20240515,000000,117.36,120.96,103.68,113.76,1468.8611122862,0
+AEON.US,D,20240516,000000,115.2,115.2,106.56,108,802.6250006421,0
+AEON.US,D,20240517,000000,108,115.92,105.84,110.16,951.2638896499,0
+AEON.US,D,20240520,000000,113.76,123.84,110.88,122.4,1908.7083348603,0
+AEON.US,D,20240521,000000,118.8,125.28,114.48,118.8,767.6666672808,0
+AEON.US,D,20240522,000000,120.24,149.76,117.36,143.28,2121.6527794751,0
+AEON.US,D,20240523,000000,142.56,143.093,119.52,121.68,1261.805556565,0
+AEON.US,D,20240524,000000,122.4,131.76,118.08,128.16,543.7083337683,0
+AEON.US,D,20240528,000000,126.72,126.72,90.72,99.36,2370.8472241189,0
+AEON.US,D,20240529,000000,105.12,140.4,104.4,108,5411.6111154404,0
+AEON.US,D,20240530,000000,114.48,114.48,100.8,103.68,1458.7361122781,0
+AEON.US,D,20240531,000000,103.68,120.226,103.68,113.76,1296.3055565926,0
+AEON.US,D,20240603,000000,112.32,118.08,110.16,118.08,345.1944447206,0
+AEON.US,D,20240604,000000,116.64,116.64,111.6,112.32,252.7361113133,0
+AEON.US,D,20240605,000000,113.04,115.92,108,111.6,639.7500005118,0
+AEON.US,D,20240606,000000,110.88,121.68,108,118.08,633.194444951,0
+AEON.US,D,20240607,000000,114.48,129.6,112.32,120.96,645.2083338495,0
+AEON.US,D,20240610,000000,120.24,120.96,108,108,476.805555937,0
+AEON.US,D,20240611,000000,113.04,116.64,106.56,106.56,480.00000038400003,0
+AEON.US,D,20240612,000000,106.56,113.033,105.12,108.72,499.1944448438,0
+AEON.US,D,20240613,000000,110.88,110.88,97.92,97.92,580.5416671311,0
+AEON.US,D,20240614,000000,97.92,102.96,97.2,100.08,346.6250002773,0
+AEON.US,D,20240617,000000,101.52,115.2,101.52,111.6,875.7638895895,0
+AEON.US,D,20240618,000000,105.84,111.593,96.48,96.48,535.2500004282,0
+AEON.US,D,20240620,000000,98.64,100.8,90,91.44,744.4166672622,0
+AEON.US,D,20240621,000000,92.16,101.52,78.48,78.48,1190.9444453972,0
+AEON.US,D,20240624,000000,81.36,82.8,72.72,72.72,544.6250004357,0
+AEON.US,D,20240625,000000,73.44,84.96,72.7272,77.04,899.8472229421,0
+AEON.US,D,20240626,000000,79.92,79.92,72.72,72.72,149.4305556751,0
+AEON.US,D,20240627,000000,72.72,79.4808,72.72,76.32,319.1527780331,0
+AEON.US,D,20240628,000000,78.48,78.48,66.0672,75.6,1400.5000011204,0
+AEON.US,D,20240701,000000,74.8872,79.2,69.5916,74.88,645.9166671834,0
+AEON.US,D,20240702,000000,76.32,77.04,72.36,72.72,276.45833355450003,0
+AEON.US,D,20240703,000000,69.12,72.72,69.12,69.1596,180.6527779223,0
+AEON.US,D,20240705,000000,72.72,73.44,69.84,70.3872,117.4027778717,0
+AEON.US,D,20240708,000000,73.44,74.16,72,73.44,113.3888889796,0
+AEON.US,D,20240709,000000,75.6,79.2,72,79.2,496.6527781751,0
+AEON.US,D,20240710,000000,77.4,79.1928,74.8512,74.88,216.55555572880002,0
+AEON.US,D,20240711,000000,78.48,78.48,75.6,76.32,187.638889039,0
+AEON.US,D,20240712,000000,81.36,101.52,79.92,100.8,2583.611113178,0
+AEON.US,D,20240715,000000,131.76,269.28,113.76,164.16,788600.9311864363,0
+AEON.US,D,20240716,000000,182.16,239.76,180,205.92,531182.2504249458,0
+AEON.US,D,20240717,000000,202.32,202.32,172.8,190.08,28024.5555779752,0
+AEON.US,D,20240718,000000,185.04,208.8,180.72,184.32,14352.8611225934,0
+AEON.US,D,20240719,000000,181.44,182.88,158.4,162,7259.5694502521,0
+AEON.US,D,20240722,000000,169.2,175.176,162.72,169.2,5320.3750042563,0
+AEON.US,D,20240723,000000,169.2,204.48,169.2,182.88,10777.083341955,0
+AEON.US,D,20240724,000000,177.84,199.44,176.4,190.08,6249.6388938886,0
+AEON.US,D,20240725,000000,187.2,215.309,187.2,210.96,8620.1250068961,0
+AEON.US,D,20240726,000000,211.68,213.12,181.44,189.36,5485.5138932773,0
+AEON.US,D,20240729,000000,188.64,191.174,143.28,145.44,10901.9305642771,0
+AEON.US,D,20240730,000000,144,147.6,128.16,140.4,4781.7083371587005,0
+AEON.US,D,20240731,000000,137.52,142.56,120.96,123.84,7221.3472279993,0
+AEON.US,D,20240801,000000,122.4,125.28,74.88,82.8,8788.3611181418,0
+AEON.US,D,20240802,000000,87.12,92.16,71.9568,75.6,12102.6111207932,0
+AEON.US,D,20240805,000000,68.4,73.44,68.4,73.44,2865.9027800705,0
+AEON.US,D,20240806,000000,69.84,74.16,57.6,66.492,9554.6250076437,0
+AEON.US,D,20240807,000000,70.3584,73.44,66.6,70.8912,2603.7361131941,0
+AEON.US,D,20240808,000000,68.9832,73.4328,68.2488,71.4096,734.2916672541,0
+AEON.US,D,20240809,000000,72,76.32,71.4024,74.88,3285.7222248508,0
+AEON.US,D,20240812,000000,75.6,75.6,71.28,71.9856,1714.7361124829001,0
+AEON.US,D,20240813,000000,74.88,74.88,69.84,71.28,1364.5416677583,0
+AEON.US,D,20240814,000000,72,73.44,70.56,72.72,881.0277784826,0
+AEON.US,D,20240815,000000,72,75.6,72,75.6,626.5416671679,0
+AEON.US,D,20240816,000000,77.04,79.2,72.72,73.44,1266.2361121241,0
+AEON.US,D,20240819,000000,70.56,73.44,70.56,72,1154.3888898124,0
+AEON.US,D,20240820,000000,72,72,69.12,71.28,1024.6250008197,0
+AEON.US,D,20240821,000000,71.1432,72,66.8448,70.56,2132.3055572614,0
+AEON.US,D,20240822,000000,72,72,69.5376,69.84,467.1666670404,0
+AEON.US,D,20240823,000000,67.9968,71.9496,67.9968,70.0272,723.2083339119,0
+AEON.US,D,20240826,000000,69.372,71.2799,65.88,67.2192,1275.4444454648,0
+AEON.US,D,20240827,000000,65.5344,68.4432,65.5344,65.8872,599.3194449239,0
+AEON.US,D,20240828,000000,66.96,69.84,66.24,68.4,1184.5416676143,0
+AEON.US,D,20240829,000000,67.9464,69.1848,64.8,68.292,557.2638893347,0
+AEON.US,D,20240830,000000,66.96,66.996,57.7152,60.012,4734.4166704542,0
+AEON.US,D,20240903,000000,57.6,61.9128,57.6,60.624,2555.6805576001,0
+AEON.US,D,20240904,000000,61.2,61.2,58.968,59.724,824.583333993,0
+AEON.US,D,20240905,000000,59.94,61.92,57.6,58.8528,881.0972229271,0
+AEON.US,D,20240906,000000,59.04,60.444,50.8752,55.368,1421.805556693,0
+AEON.US,D,20240909,000000,58.4712,58.4712,53.28,54.72,731.4027783629,0
+AEON.US,D,20240910,000000,54,54.72,51.912,53.6688,1091.3333342064,0
+AEON.US,D,20240911,000000,55.44,58.2912,54.36,56.3256,910.7500007286,0
+AEON.US,D,20240912,000000,64.08,64.08,53.352,53.352,1025.7638897095,0
+AEON.US,D,20240913,000000,53.352,57.528,52.5312,53.6256,2454.1250019633,0
+AEON.US,D,20240916,000000,53.1792,55.4616,51.4296,51.4296,1266.5694454577,0
+AEON.US,D,20240917,000000,51.84,54.3527,50.76,50.76,1152.5972231443,0
+AEON.US,D,20240918,000000,50.4,52.9128,48.1176,48.24,1688.4583346841,0
+AEON.US,D,20240919,000000,52.0415,52.0416,48.168,48.168,1222.7500009782,0
+AEON.US,D,20240920,000000,49.68,55.3673,45.792,49.6152,3468.5138916637,0
+AEON.US,D,20240923,000000,52.5528,52.5528,49.6152,49.6152,1611.4444457336,0
+AEON.US,D,20240924,000000,52.488,55.872,50.76,52.6248,1351.944445526,0
+AEON.US,D,20240925,000000,53.28,58.5072,53.28,57.5496,645.1666671828,0
+AEON.US,D,20240926,000000,59.76,62.6472,57.5496,61.7976,524.9861115311,0
+AEON.US,D,20240927,000000,63.7776,78.8256,61.9632,66.7944,5184.3750041475005,0
+AEON.US,D,20240930,000000,77.04,79.2,66.96,75.6,4605.2083370175,0
+AEON.US,D,20241001,000000,75.6,77.04,72,73.44,2071.7916683241,0
+AEON.US,D,20241002,000000,73.44,82.8,72,81.36,3672.9861140495,0
+AEON.US,D,20241003,000000,82.08,82.8,78.48,79.92,1398.1111122296,0
+AEON.US,D,20241004,000000,80.64,97.92,80.64,87.12,3590.8333362060002,0
+AEON.US,D,20241007,000000,94.32,113.04,89.28,108,10151.027785898601,0
+AEON.US,D,20241008,000000,112.32,115.567,97.2,103.68,6621.4861164083,0
+AEON.US,D,20241009,000000,96.48,98.28,79.92,81.36,6558.1388941354,0
+AEON.US,D,20241010,000000,82.08,89.8776,79.2,79.2,2574.1388909482002,0
+AEON.US,D,20241011,000000,80.64,81.3312,70.56,71.712,2353.2361129937,0
+AEON.US,D,20241014,000000,74.88,74.88,71.1432,74.88,1028.0277786002,0
+AEON.US,D,20241015,000000,71.2872,74.88,71.2872,73.44,866.5555562488,0
+AEON.US,D,20241016,000000,72.72,80.64,72.72,79.2,1996.388890486,0
+AEON.US,D,20241017,000000,79.92,83.52,76.32,77.76,1169.8194453803,0
+AEON.US,D,20241018,000000,75.6,77.76,73.44,76.32,662.0694449741,0
+AEON.US,D,20241021,000000,76.32,79.92,72.72,72.72,614.5138893805,0
+AEON.US,D,20241022,000000,74.16,75.6,69.0768,70.5744,1080.6111119756001,0
+AEON.US,D,20241023,000000,72,73.44,70.5816,72,1179.9444453884,0
+AEON.US,D,20241024,000000,70.56,73.8,70.56,73.44,2277.6805573777,0
+AEON.US,D,20241025,000000,74.16,74.16,72,72.72,637.2638893987,0
+AEON.US,D,20241028,000000,72.72,73.44,72,72,644.0555560708,0
+AEON.US,D,20241029,000000,72,73.44,69.3864,70.56,1528.2361123337,0
+AEON.US,D,20241030,000000,69.7392,70.56,66.3624,66.3624,845.0416673427,0
+AEON.US,D,20241031,000000,66.5712,66.7368,64.08,66.096,637.1250005097,0
+AEON.US,D,20241101,000000,66.096,66.2328,62.7984,63.3528,432.8055559018,0
+AEON.US,D,20241104,000000,63.3312,65.2824,62.64,63.288,235.6666668552,0
+AEON.US,D,20241105,000000,63.36,66.204,62.64,63.1296,760.1944450526,0
+AEON.US,D,20241106,000000,62.7552,63.072,59.76,61.2,883.3055562622,0
+AEON.US,D,20241107,000000,59.364,62.748,57.9528,57.9528,1511.4583345425,0
+AEON.US,D,20241108,000000,58.32,58.68,46.9152,54,3423.6250027389,0
+AEON.US,D,20241111,000000,53.2799,59.1782,52.48,59.04,2676.4027799189003,0
+AEON.US,D,20241112,000000,59.04,63.36,52.6104,54.072,2303.0138907313,0
+AEON.US,D,20241113,000000,54.072,54.72,49.68,49.6872,2843.3888911636,0
+AEON.US,D,20241114,000000,50.4,50.976,43.488,44.0496,3192.9861136655,0
+AEON.US,D,20241115,000000,47.3688,47.376,43.2648,44.4312,1809.7500014478,0
+AEON.US,D,20241118,000000,44.7984,46.368,41.76,42.984,2074.3472238817,0
+AEON.US,D,20241119,000000,43.0272,43.128,41.04,41.76,2049.3888905284,0
+AEON.US,D,20241120,000000,43.0128,43.128,39.6,40.5792,1394.2916677821,0
+AEON.US,D,20241121,000000,39.6,42.4367,39.6,40.248,1557.1944456902,0
+AEON.US,D,20241122,000000,39.924,41.7168,37.4832,38.1672,2085.9027794465,0
+AEON.US,D,20241125,000000,38.1672,41.544,37.7712,39.9024,1829.5416681303,0
+AEON.US,D,20241126,000000,39.7764,39.9816,38.2408,39.5496,894.6944451602,0
+AEON.US,D,20241127,000000,40.284,40.932,38.5416,38.5416,1457.7222233884,0
+AEON.US,D,20241129,000000,39.888,40.4856,38.8872,39.1608,1556.9027790233001,0
+AEON.US,D,20241202,000000,40.5144,45.8856,39.6,43.5384,4413.0694479749,0
+AEON.US,D,20241203,000000,43.6608,51.12,39.8592,41.9832,6828.5416721295005,0
+AEON.US,D,20241204,000000,41.04,61.0416,40.9176,48.24,21815.694461897,0
+AEON.US,D,20241205,000000,46.2456,51.1115,43.2,46.2384,4886.5138927981,0
+AEON.US,D,20241206,000000,44.64,48.96,44.64,46.5336,1763.7361125221,0
+AEON.US,D,20241209,000000,47.6856,48.7872,43.8552,47.7144,1392.5833344474,0
+AEON.US,D,20241210,000000,47.4768,47.4768,43.2,44.352,1835.5416681351,0
+AEON.US,D,20241211,000000,46.08,64.8,44.6472,64.8,14494.5555671512,0
+AEON.US,D,20241212,000000,64.8,64.8,50.9544,51.12,5254.1388930922,0
+AEON.US,D,20241213,000000,52.704,53.9855,46.8792,48.528,1376.8055566570001,0
+AEON.US,D,20241216,000000,50.04,51.264,43.985,46.8,2000.694446045,0
+AEON.US,D,20241217,000000,46.8,47.88,43.92,46.8,1152.4722231442,0
+AEON.US,D,20241218,000000,47.5056,49.1112,45.108,47.88,2026.1250016209,0
+AEON.US,D,20241219,000000,47.52,47.682,43.2,46.764,3062.2500024498,0
+AEON.US,D,20241220,000000,46.44,46.8,41.76,46.8,2285.4444462728,0
+AEON.US,D,20241223,000000,45.36,46.6704,42.7752,43.1568,1903.1527793003,0
+AEON.US,D,20241224,000000,45.468,46.3176,40.356,41.8968,2153.0972239447,0
+AEON.US,D,20241226,000000,41.904,44.64,41.76,43.2,1682.1805569013,0
+AEON.US,D,20241227,000000,44.712,45.288,41.04,42.48,3583.5277806446,0
+AEON.US,D,20241230,000000,42.48,42.6456,38.88,40.32,4215.5138922613005,0
+AEON.US,D,20241231,000000,41.7636,41.7636,36.1656,38.88,3394.4722249378,0
+AEON.US,D,20250102,000000,38.88,41.8032,37.9728,39.5856,900.5000007204,0
+AEON.US,D,20250103,000000,39.6216,42.48,39.6,40.968,1888.3055570662,0
+AEON.US,D,20250106,000000,11.6424,15.192,11.52,15.12,1336292.0288468115,0
+AEON.US,D,20250107,000000,15.948,19.3176,14.2056,15.912,676217.8199854187,0
+AEON.US,D,20250108,000000,15.12,15.156,12.6,13.6872,322595.38914696523,0
+AEON.US,D,20250110,000000,13.824,14.2056,12.744,13.3632,124440.9862106639,0
+AEON.US,D,20250113,000000,11.2104,11.52,9.4248,10.152,261227.05576453722,0
+AEON.US,D,20250114,000000,10.0728,10.296,9.0576,9.144,118242.4723168162,0
+AEON.US,D,20250115,000000,8.8992,8.8992,7.2936,7.8912,180038.1806995861,0
+AEON.US,D,20250116,000000,7.7328,16.056,7.7328,12.3048,9291984.785211366,0
+AEON.US,D,20250117,000000,10.728,11.7072,9.4392,11.088,414689.9031095297,0
+AEON.US,D,20250121,000000,10.1844,10.512,8.9424,9.3024,170276.2223584432,0
+AEON.US,D,20250122,000000,9.2664,9.4104,8.5608,8.9712,133856.527884863,0
+AEON.US,D,20250123,000000,8.9352,9.36,8.1216,9.216,96443.9306327107,0
+AEON.US,D,20250124,000000,9.6336,11.0232,9.36,9.9576,224229.16684605,0
+AEON.US,D,20250127,000000,9.4536,9.7128,8.8632,9.3096,72732.4306137415,0
+AEON.US,D,20250128,000000,9.2736,9.2736,8.9208,9.0432,39976.7222542036,0
+AEON.US,D,20250129,000000,9.0072,9.0108,8.28,8.64,44619.9444801404,0
+AEON.US,D,20250130,000000,8.676,8.856,8.4888,8.748,30838.7916913377,0
+AEON.US,D,20250131,000000,8.8128,10.3752,8.7192,9.2664,107195.63897464541,0
+AEON.US,D,20250203,000000,8.928,9.36,8.424,9.36,41563.1389221394,0
+AEON.US,D,20250204,000000,8.7984,9.0648,8.676,9.0144,33423.2500267386,0
+AEON.US,D,20250205,000000,9,9.0144,8.6472,8.676,26060.361131959402,0
+AEON.US,D,20250206,000000,8.7264,10.08,8.676,10.08,89212.8334047036,0
+AEON.US,D,20250207,000000,9.6768,9.7488,9.108,9.3816,52188.333375084,0
+AEON.US,D,20250210,000000,9.36,9.36,8.64,9.3528,71170.2639458251,0
+AEON.US,D,20250211,000000,8.7912,9.92513,8.424,9.7416,107771.3750862171,0
+AEON.US,D,20250212,000000,9.144,10.008,8.9208,9.792,80543.2917311013,0
+AEON.US,D,20250213,000000,9.4248,9.4824,8.784,9.36,51238.0139298793,0
+AEON.US,D,20250214,000000,9.072,9.288,8.712,9.288,42846.7222564996,0
+AEON.US,D,20250218,000000,8.8776,8.99273,7.812,7.848,106756.2639742939,0
+AEON.US,D,20250219,000000,7.9992,8.28,7.416,8.28,359140.4030650901,0
+AEON.US,D,20250220,000000,7.92,8.028,7.4952,7.7256,83220.3056221318,0
+AEON.US,D,20250221,000000,7.7184,9.7128,7.5672,8.6616,263903.6668777896,0
+AEON.US,D,20250224,000000,8.4384,8.9208,4.86,4.86,153890.9167897794,0
+AEON.US,D,20250226,000000,1.7,2.04,1.36,1.42,4600588,0
+AEON.US,D,20250227,000000,1.2683,1.2869,0.82,0.85,5029818,0
+AEON.US,D,20250228,000000,0.76,0.85,0.6729,0.75,4045462,0
+AEON.US,D,20250303,000000,0.672,0.73,0.5817,0.61,2242896,0
+AEON.US,D,20250304,000000,0.451,0.525,0.4,0.48,14988834,0
+AEON.US,D,20250305,000000,0.4565,0.475,0.412,0.475,1973169,0
+AEON.US,D,20250306,000000,0.5265,0.81999,0.49,0.71,60299015,0
+AEON.US,D,20250307,000000,0.6301,0.77,0.6006,0.6601,2921875,0
+AEON.US,D,20250310,000000,0.748,1.34,0.735,0.92,73934071,0
+AEON.US,D,20250311,000000,0.8378,0.8378,0.62,0.7,3479339,0
+AEON.US,D,20250312,000000,0.68,0.685999,0.6189,0.6492,1074942,0
+AEON.US,D,20250313,000000,0.6323,0.64,0.55,0.601,1656645,0
+AEON.US,D,20250314,000000,0.5945,0.668,0.589,0.6615,932181,0
+AEON.US,D,20250317,000000,0.6615,0.7345,0.61501,0.73,998560,0
+AEON.US,D,20250318,000000,0.727,0.8481,0.6817,0.75,956078,0
+AEON.US,D,20250319,000000,0.7105,0.767,0.69,0.75,570563,0
+AEON.US,D,20250320,000000,0.86,0.8698,0.6701,0.725,1704730,0
+AEON.US,D,20250321,000000,0.7199,0.7199,0.65,0.67,459269,0
+AEON.US,D,20250324,000000,0.7,0.724,0.66,0.7238,518725,0
+AEON.US,D,20250325,000000,0.73,0.7399,0.66,0.6711,309564,0
+AEON.US,D,20250326,000000,0.66,0.6999,0.61,0.6999,568753,0
+AEON.US,D,20250327,000000,0.665,0.67,0.6143,0.64,366356,0
+AEON.US,D,20250328,000000,0.61,0.625,0.5911,0.59301,496682,0
+AEON.US,D,20250331,000000,0.578,0.6078,0.553,0.5795,452682,0
+AEON.US,D,20250401,000000,0.565,0.61,0.553,0.5936,1911643,0
+AEON.US,D,20250402,000000,0.5808,0.582,0.5005,0.5409,612679,0
+AEON.US,D,20250403,000000,0.544,0.5579,0.5188,0.5315,144810,0
+AEON.US,D,20250404,000000,0.5239,0.5264,0.4507,0.466,389460,0
+AEON.US,D,20250407,000000,0.459,0.47,0.40745,0.4166,652084,0
+AEON.US,D,20250408,000000,0.411501,0.4423,0.4,0.4258,364285,0
+AEON.US,D,20250409,000000,0.4254,0.4359,0.3832,0.4285,752839,0
+AEON.US,D,20250410,000000,0.4299,0.435,0.3915,0.4093,280683,0
+AEON.US,D,20250411,000000,0.41,0.4243,0.375,0.4,389739,0
+AEON.US,D,20250414,000000,0.4,0.425,0.3901,0.41,393429,0
+AEON.US,D,20250415,000000,0.41,0.4122,0.395,0.407,155039,0
+AEON.US,D,20250416,000000,0.4001,0.41,0.3908,0.3999,120088,0
+AEON.US,D,20250417,000000,0.4099,0.41,0.3788,0.405,330856,0
+AEON.US,D,20250421,000000,0.399,0.41,0.3901,0.4,203115,0
+AEON.US,D,20250422,000000,0.4046,0.41,0.39,0.405,330845,0
+AEON.US,D,20250423,000000,0.397,0.4402,0.3795,0.4399,640833,0
+AEON.US,D,20250424,000000,0.422,0.4797,0.422,0.46,331181,0
+AEON.US,D,20250425,000000,0.458,0.4672,0.4302,0.4304,215364,0
+AEON.US,D,20250428,000000,0.4288,0.447,0.4056,0.42,144149,0
+AEON.US,D,20250429,000000,0.4153,0.4178,0.401,0.41,129578,0
+AEON.US,D,20250430,000000,0.41,0.433,0.3907,0.433,208081,0
+AEON.US,D,20250501,000000,0.433,0.4552,0.416,0.437,189147,0
+AEON.US,D,20250502,000000,0.4682,0.5013,0.4422,0.5013,532260,0
+AEON.US,D,20250505,000000,0.5291,0.5665,0.5076,0.5334,817289,0
+AEON.US,D,20250506,000000,0.525,0.5255,0.4783,0.494,297991,0
+AEON.US,D,20250507,000000,0.485,0.4908,0.47,0.4799,133877,0
+AEON.US,D,20250508,000000,0.4792,0.4792,0.43,0.458,198161,0
+AEON.US,D,20250509,000000,0.46,0.4791,0.445001,0.4734,194580,0
+AEON.US,D,20250512,000000,0.4581,0.4999,0.4501,0.492,296047,0
+AEON.US,D,20250513,000000,0.4904,0.5209,0.4904,0.5022,345094,0
+AEON.US,D,20250514,000000,0.5,0.515,0.4852,0.4979,204866,0
+AEON.US,D,20250515,000000,0.4973,0.515,0.4651,0.4931,237853,0
+AEON.US,D,20250516,000000,0.493,0.56,0.49,0.5,834588,0
+AEON.US,D,20250519,000000,0.5007,0.51,0.47,0.5094,233504,0
+AEON.US,D,20250520,000000,0.5089,0.524,0.4901,0.5087,204315,0
+AEON.US,D,20250521,000000,0.507,0.507,0.4601,0.486,379007,0
+AEON.US,D,20250522,000000,0.5071,0.55,0.48,0.549,417343,0
+AEON.US,D,20250523,000000,0.52,0.555,0.52,0.534,237810,0
+AEON.US,D,20250527,000000,0.55525,0.8481,0.5496,0.607,29927712,0
+AEON.US,D,20250528,000000,0.608,0.64,0.5889,0.619,1016293,0
+AEON.US,D,20250529,000000,0.63,0.634949,0.5734,0.6024,520495,0
+AEON.US,D,20250530,000000,0.585,0.6332,0.5719,0.576,208378,0
+AEON.US,D,20250602,000000,0.577161,0.5911,0.5305,0.5506,393215,0
+AEON.US,D,20250603,000000,0.5505,0.5896,0.53,0.5896,231319,0
+AEON.US,D,20250604,000000,0.5896,0.698,0.5715,0.6545,804808,0
+AEON.US,D,20250605,000000,0.6897,0.7298,0.654501,0.7298,676309,0
+AEON.US,D,20250606,000000,0.7185,0.83,0.704,0.82,651872,0
+AEON.US,D,20250609,000000,0.83,0.95,0.8059,0.8727,1169915,0
+AEON.US,D,20250610,000000,0.8863,0.9893,0.85,0.94,483630,0
+AEON.US,D,20250611,000000,0.95,1.04,0.92,0.9663,793535,0
+AEON.US,D,20250612,000000,0.92,0.9275,0.813,0.8919,478953,0
+AEON.US,D,20250613,000000,0.86,0.9759,0.83,0.9113,393254,0
+AEON.US,D,20250616,000000,0.9482,0.9482,0.8231,0.8514,280883,0
+AEON.US,D,20250617,000000,0.81,0.8237,0.7336,0.7648,485525,0
+AEON.US,D,20250618,000000,0.755,0.7857,0.721,0.77,151802,0
+AEON.US,D,20250620,000000,0.7416,0.81,0.7416,0.744,229974,0
+AEON.US,D,20250623,000000,0.76,0.763,0.6938,0.7074,181946,0
+AEON.US,D,20250624,000000,0.729,0.7321,0.67995,0.708,169487,0
+AEON.US,D,20250625,000000,0.8,0.8,0.7199,0.753,565333,0
+AEON.US,D,20250626,000000,0.8,0.8,0.741,0.7628,215471,0
+AEON.US,D,20250627,000000,0.78,0.78,0.7251,0.759,136266,0
+AEON.US,D,20250630,000000,0.74,0.785174,0.73,0.76,221115,0
+AEON.US,D,20250701,000000,0.76,0.81,0.73,0.7972,263209,0
+AEON.US,D,20250702,000000,0.7701,0.84,0.7701,0.84,262462,0
+AEON.US,D,20250703,000000,0.8394,0.9074,0.8301,0.8376,234826,0
+AEON.US,D,20250707,000000,0.8348,0.8372,0.7641,0.7917,209128,0
+AEON.US,D,20250708,000000,0.8001,0.864,0.79,0.8403,143091,0
+AEON.US,D,20250709,000000,0.8301,0.85,0.8089,0.818,152974,0
+AEON.US,D,20250710,000000,0.8177,0.86,0.8043,0.86,96252,0
+AEON.US,D,20250711,000000,0.8699,0.8723,0.83,0.84,90078,0
+AEON.US,D,20250714,000000,0.8444,0.8444,0.803,0.8345,92240,0
+AEON.US,D,20250715,000000,0.8158,0.82,0.768401,0.799,111356,0
+AEON.US,D,20250716,000000,0.7897,0.8084,0.7601,0.775,116541,0
+AEON.US,D,20250717,000000,0.7642,0.7999,0.76,0.779,156168,0
+AEON.US,D,20250718,000000,0.82085,0.864899,0.7659,0.782,208399,0
+AEON.US,D,20250721,000000,0.79,0.81835,0.7812,0.81,119486,0
+AEON.US,D,20250722,000000,0.81,0.84,0.7812,0.804,122553,0
+AEON.US,D,20250723,000000,0.8115,0.8443,0.8,0.8392,106373,0
+AEON.US,D,20250724,000000,0.8248,0.85,0.7809,0.812,137863,0
+AEON.US,D,20250725,000000,0.79,0.8089,0.7635,0.7898,87204,0
+AEON.US,D,20250728,000000,0.789,0.82,0.7701,0.789,81541,0
+AEON.US,D,20250729,000000,0.781499,0.81,0.7607,0.778,94790,0
+AEON.US,D,20250730,000000,0.77,0.77475,0.72,0.7348,103921,0
+AEON.US,D,20250731,000000,0.7201,0.7274,0.7029,0.7273,100078,0
+AEON.US,D,20250801,000000,0.7172,0.7236,0.6542,0.6797,132563,0
+AEON.US,D,20250804,000000,0.7098,0.723,0.7032,0.723,54844,0
+AEON.US,D,20250805,000000,0.7201,0.75,0.6978,0.73435,71364,0
+AEON.US,D,20250806,000000,0.71985,0.7315,0.7048,0.71105,45012,0
+AEON.US,D,20250807,000000,0.7248,0.7306,0.6907,0.7133,62781,0
+AEON.US,D,20250808,000000,0.74,0.747,0.67001,0.703,101640,0
+AEON.US,D,20250811,000000,0.7241,0.73,0.63,0.6566,134175,0
+AEON.US,D,20250812,000000,0.6252,0.6899,0.6252,0.6892,113011,0
+AEON.US,D,20250813,000000,0.6754,0.8,0.6259,0.8,277017,0
+AEON.US,D,20250814,000000,0.7673,0.8025,0.7586,0.78,50075,0
+AEON.US,D,20250815,000000,0.7472,0.8,0.7126,0.768,105791,0
+AEON.US,D,20250818,000000,0.768,0.7741,0.7282,0.7551,61081,0
+AEON.US,D,20250819,000000,0.7212,0.76135,0.7172,0.731,41807,0
+AEON.US,D,20250820,000000,0.730799,0.7495,0.66,0.694251,68432,0
+AEON.US,D,20250821,000000,0.6734,0.7,0.6723,0.69,23730,0
+AEON.US,D,20250822,000000,0.6893,0.77,0.67,0.7699,115769,0
+AEON.US,D,20250825,000000,0.7317,0.7546,0.7227,0.725,47400,0
+AEON.US,D,20250826,000000,0.7546,0.76,0.7514,0.7564,97927,0
+AEON.US,D,20250827,000000,0.7542,0.77,0.7215,0.77,34306,0
+AEON.US,D,20250828,000000,0.76045,0.8,0.731,0.7778,155072,0
+AEON.US,D,20250829,000000,0.7691,0.777799,0.7272,0.7317,55806,0
+AEON.US,D,20250902,000000,0.7316,0.7507,0.71,0.743,28660,0
+AEON.US,D,20250903,000000,0.7419,0.81,0.6949,0.81,135543,0
+AEON.US,D,20250904,000000,0.8,0.8044,0.7302,0.7677,45067,0
+AEON.US,D,20250905,000000,0.7677,0.7899,0.732,0.7631,83555,0
+AEON.US,D,20250908,000000,0.74,0.765699,0.725,0.725,74719,0
+AEON.US,D,20250909,000000,0.74785,0.7485,0.7295,0.7485,78418,0
+AEON.US,D,20250910,000000,0.73,0.769,0.7261,0.739,54280,0
+AEON.US,D,20250911,000000,0.729999,0.7996,0.721,0.774,71766,0
+AEON.US,D,20250912,000000,0.7742,0.8,0.76,0.78,171967,0
+AEON.US,D,20250915,000000,0.7499,0.8,0.7329,0.7904,120422,0
+AEON.US,D,20250916,000000,0.7805,0.8,0.76,0.78,47737,0
+AEON.US,D,20250917,000000,0.7504,0.7799,0.748,0.748,31710,0
+AEON.US,D,20250918,000000,0.75,0.7837,0.7479,0.76,49780,0
+AEON.US,D,20250919,000000,0.75,0.7629,0.7224,0.7629,80197,0
+AEON.US,D,20250922,000000,0.7461,0.77,0.7349,0.7686,109568,0
+AEON.US,D,20250923,000000,0.7991,0.8187,0.749,0.791,354837,0
+AEON.US,D,20250924,000000,0.79,0.7948,0.76,0.7826,141778,0
+AEON.US,D,20250925,000000,0.775,0.8066,0.7426,0.7787,76237,0
+AEON.US,D,20250926,000000,0.7875,0.8499,0.785,0.842,159046,0
+AEON.US,D,20250929,000000,0.8329,0.84,0.78,0.82,135550,0
+AEON.US,D,20250930,000000,0.8186,0.8254,0.8,0.8086,81364,0
+AEON.US,D,20251001,000000,0.8088,0.8188,0.7834,0.8,85928,0
+AEON.US,D,20251002,000000,0.8099,0.82,0.8,0.8155,134832,0
+AEON.US,D,20251003,000000,0.8155,0.82,0.80011,0.81,80257,0
+AEON.US,D,20251006,000000,0.81,0.85,0.81,0.85,100170,0
+AEON.US,D,20251007,000000,0.8499,0.95,0.8402,0.9351,497325,0
+AEON.US,D,20251008,000000,0.9586,0.97,0.9,0.92,288747,0
+AEON.US,D,20251009,000000,0.9471,1.03,0.9,1.03,799314,0
+AEON.US,D,20251010,000000,1.08,1.2,1.04,1.13,1140249,0
+AEON.US,D,20251013,000000,1.14,1.2,1.06,1.07,431577,0
+AEON.US,D,20251014,000000,1.06,1.22,1.05,1.17,487364,0
+AEON.US,D,20251015,000000,1.185,1.2,0.99,1.1,457031,0
+AEON.US,D,20251016,000000,1.1495,1.4,1.09,1.4,965657,0
+AEON.US,D,20251017,000000,1.315,1.4145,1.03,1.1,889306,0
+AEON.US,D,20251020,000000,1.165,1.284,1.11,1.16,383837,0
+AEON.US,D,20251021,000000,1.15,1.25,1.09,1.13,207077,0
+AEON.US,D,20251022,000000,1.15,1.1611,1,1.02,206116,0
+AEON.US,D,20251023,000000,1.02,1.03,0.8776,0.9088,448920,0
+AEON.US,D,20251024,000000,0.9367,0.9585,0.9129,0.94,182081,0
+AEON.US,D,20251027,000000,0.95,0.95,0.8815,0.91,150182,0
+AEON.US,D,20251028,000000,0.9131,0.9585,0.8827,0.93,131077,0
+AEON.US,D,20251029,000000,0.9134,0.929999,0.86,0.88,172009,0
+AEON.US,D,20251030,000000,0.86,0.8777,0.83,0.844,173023,0
+AEON.US,D,20251031,000000,0.8616,0.8648,0.8301,0.85,99824,0
+AEON.US,D,20251103,000000,0.861,0.95999,0.85,0.91,178176,0
+AEON.US,D,20251104,000000,0.91,0.9842,0.9,0.9492,162425,0
+AEON.US,D,20251105,000000,0.96,1.09,0.9413,1.01,230813,0
+AEON.US,D,20251106,000000,1,1.04,0.9738,0.9738,157286,0
+AEON.US,D,20251107,000000,0.9725,0.9797,0.8502,0.9067,195609,0
+AEON.US,D,20251110,000000,0.9485,0.96695,0.912,0.935,123631,0
+AEON.US,D,20251111,000000,0.9165,0.9324,0.8855,0.9316,62666,0
+AEON.US,D,20251112,000000,0.9314,0.9407,0.8867,0.9116,56893,0
+AEON.US,D,20251113,000000,0.95,1.05,0.9,0.94,1087364,0
+AEON.US,D,20251114,000000,0.945,0.98999,0.88,0.9046,150017,0
+AEON.US,D,20251117,000000,0.895,0.95,0.87,0.87,206961,0
+AEON.US,D,20251118,000000,0.8986,1.138,0.88,0.961,1402421,0
+AEON.US,D,20251119,000000,0.9461,0.98,0.9013,0.9404,168726,0
+AEON.US,D,20251120,000000,0.9204,0.931,0.77,0.8201,418495,0
+AEON.US,D,20251121,000000,0.8185,0.8565,0.8,0.83,124286,0
+AEON.US,D,20251124,000000,0.8134,0.85,0.77,0.8249,134896,0
+AEON.US,D,20251125,000000,0.803,0.8568,0.801,0.8348,56880,0
+AEON.US,D,20251126,000000,0.83,0.8686,0.7876,0.836,92780,0
+AEON.US,D,20251128,000000,0.836,0.874,0.8201,0.847,31914,0
+AEON.US,D,20251201,000000,0.8099,0.833899,0.7895,0.7895,105223,0
+AEON.US,D,20251202,000000,0.79,0.8107,0.7775,0.7901,46532,0
+AEON.US,D,20251203,000000,0.7959,0.8262,0.78,0.815,53801,0
+AEON.US,D,20251204,000000,0.8067,0.81,0.74,0.7485,147876,0
+AEON.US,D,20251205,000000,0.743,0.7484,0.6507,0.6719,233797,0
+AEON.US,D,20251208,000000,0.6999,0.77,0.685,0.7601,175843,0
+AEON.US,D,20251209,000000,0.7443,0.78,0.7236,0.7236,61697,0
+AEON.US,D,20251210,000000,0.7379,0.7935,0.717,0.765,216225,0
+AEON.US,D,20251211,000000,0.7649,0.7799,0.75,0.76,143441,0
+AEON.US,D,20251212,000000,0.72,0.8692,0.72,0.8221,241228,0
+AEON.US,D,20251215,000000,0.8186,0.8891,0.801,0.864,134732,0
+AEON.US,D,20251216,000000,0.8487,1.1,0.820501,1.03,504103,0
+AEON.US,D,20251217,000000,1.045,1.06,0.93,0.97,239045,0
+AEON.US,D,20251218,000000,0.965,1.014,0.94,1.01,103661,0
+AEON.US,D,20251219,000000,1.01,1.13,0.9997,1.08,294029,0
+AEON.US,D,20251222,000000,1.07,1.1,1,1.04,206981,0
+AEON.US,D,20251223,000000,1.01,1.0335,1,1.03,149131,0
+AEON.US,D,20251224,000000,1.0561,1.12,1.04,1.05,133922,0
+AEON.US,D,20251226,000000,1.08,1.08,1.02,1.02,140787,0
+AEON.US,D,20251229,000000,1.01,1.0379,1.01,1.02,90963,0
+AEON.US,D,20251230,000000,1.02,1.1,1.01,1.08,142534,0
+AEON.US,D,20251231,000000,1.0998,1.2277,1.08,1.1,534156,0
+AEON.US,D,20260102,000000,1.11,1.17,1.0545,1.11,178422,0
+AEON.US,D,20260105,000000,1.13,1.25,1.11,1.13,415797,0
+AEON.US,D,20260106,000000,1.18,1.25,1.17,1.24,174101,0
+AEON.US,D,20260107,000000,1.24,1.245,1.14,1.18,168889,0
+AEON.US,D,20260108,000000,1.15,1.155,1.02,1.09,214899,0
+AEON.US,D,20260109,000000,1.105,1.11,1.04,1.08,87568,0
+AEON.US,D,20260112,000000,1.07,1.15,1.05,1.1005,139519,0
+AEON.US,D,20260113,000000,1.13,1.15,1.05,1.09,200006,0
+AEON.US,D,20260114,000000,1.06,1.145,1.05,1.1075,237865,0
+AEON.US,D,20260115,000000,1.1,1.18,1.09,1.15,212002,0
+AEON.US,D,20260116,000000,1.12,1.17,1.11,1.14,63703,0
+AEON.US,D,20260120,000000,1.158,1.3693,1.14,1.2,514399,0
+AEON.US,D,20260121,000000,1.27,1.4,1.2,1.36,492540,0
+AEON.US,D,20260122,000000,1.34,1.37,1.095,1.17,1852859,0
+AEON.US,D,20260123,000000,1.14,1.24,1.11,1.11,163291,0
+AEON.US,D,20260126,000000,1.12,1.19,1.1,1.19,130106,0
+AEON.US,D,20260127,000000,1.15,1.27,1.15,1.2,89670,0
+AEON.US,D,20260128,000000,1.23,1.2499,1.13,1.18,86045,0
+AEON.US,D,20260129,000000,1.17,1.2,1.1253,1.19,50565,0
+AEON.US,D,20260130,000000,1.16,1.21,1.14,1.16,93132,0
+AEON.US,D,20260202,000000,1.16,1.19,1.13,1.16,143396,0
+AEON.US,D,20260203,000000,1.16,1.2,1.15,1.17,59692,0
+AEON.US,D,20260204,000000,1.18,1.19,1.07,1.11,102735,0
+AEON.US,D,20260205,000000,1.09,1.1,1.03,1.07,130957,0
+AEON.US,D,20260206,000000,1.0529,1.12,1.01,1.1,73113,0
+AEON.US,D,20260209,000000,1.1,1.13,1.05,1.05,46480,0
+AEON.US,D,20260210,000000,1.0752,1.0752,1.04,1.05,90277,0
+AEON.US,D,20260211,000000,1.035,1.05,1.02,1.04,32366,0
+AEON.US,D,20260212,000000,1.0371,1.0371,0.9112,0.94865,166590,0
+AEON.US,D,20260213,000000,0.9392,1.03,0.9392,1,61568,0
+AEON.US,D,20260217,000000,0.9751,1.03,0.96,0.97,18562,0
+AEON.US,D,20260218,000000,1.04,1.19,0.9909,1.12,103032,0
diff --git a/daily/us/nysemkt stocks/anvs.us.txt b/daily/us/nysemkt stocks/anvs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8307aafe1e6ee84a8b2204b3396c0fb044cbe016
--- /dev/null
+++ b/daily/us/nysemkt stocks/anvs.us.txt	
@@ -0,0 +1,1523 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANVS.US,D,20200129,000000,6.63,10.61,6.51,8.8407,3139625,0
+ANVS.US,D,20200130,000000,9,9.4,6.62,7.01,938808,0
+ANVS.US,D,20200131,000000,6.98,7.3,6.1,6.52,402061,0
+ANVS.US,D,20200203,000000,7.15,7.7,6.7,7.25,341060,0
+ANVS.US,D,20200204,000000,7.18,7.18,6.12,6.12,265678,0
+ANVS.US,D,20200205,000000,6.42,6.55,5.67,6.02,334594,0
+ANVS.US,D,20200206,000000,6.06,6.67,6.05,6.16,76407,0
+ANVS.US,D,20200207,000000,6.15,6.15,5.5702,5.59,104395,0
+ANVS.US,D,20200210,000000,5.58,5.7799,5.25,5.25,74497,0
+ANVS.US,D,20200211,000000,5.25,5.45,5,5.22,95127,0
+ANVS.US,D,20200212,000000,5.17,6,5.17,5.65,112037,0
+ANVS.US,D,20200213,000000,5.88,7.35,5.4239,6.2,672375,0
+ANVS.US,D,20200214,000000,6.16,6.8284,6,6.75,156432,0
+ANVS.US,D,20200218,000000,6.66,6.66,5.5,6.09,117262,0
+ANVS.US,D,20200219,000000,6,6.1198,5.76,5.87,43841,0
+ANVS.US,D,20200220,000000,5.98,6.2397,5.61,6,123311,0
+ANVS.US,D,20200221,000000,5.94,6.01,5.75,5.76,33578,0
+ANVS.US,D,20200224,000000,5.51,5.72,5.12,5.38,65620,0
+ANVS.US,D,20200225,000000,5.37,5.6184,5.3,5.42,27210,0
+ANVS.US,D,20200226,000000,5.4985,5.8817,4.73,4.79,80446,0
+ANVS.US,D,20200227,000000,4.51,5.29,4.51,4.98,72489,0
+ANVS.US,D,20200228,000000,4.98,4.98,4.5,4.85,62306,0
+ANVS.US,D,20200302,000000,4.75,5.28,4.75,5.17,39287,0
+ANVS.US,D,20200303,000000,5.25,5.49,4.817,5.44,50549,0
+ANVS.US,D,20200304,000000,5.435,5.435,4.8,5.03,24654,0
+ANVS.US,D,20200305,000000,5.09,5.09,4.8,5.09,40124,0
+ANVS.US,D,20200306,000000,4.95,4.97,4.67,4.72,32129,0
+ANVS.US,D,20200309,000000,4.55,4.68,4.11,4.39,73377,0
+ANVS.US,D,20200310,000000,4.2827,4.3551,4.03,4.3551,2570,0
+ANVS.US,D,20200311,000000,4.4,4.4,4.05,4.2,25472,0
+ANVS.US,D,20200312,000000,4.04,4.04,3.54,3.57,32296,0
+ANVS.US,D,20200313,000000,3.5,3.99,3.48,3.99,28346,0
+ANVS.US,D,20200316,000000,3.5,3.75,3.1637,3.314,44509,0
+ANVS.US,D,20200317,000000,3.59,3.6,3.11,3.2,14813,0
+ANVS.US,D,20200318,000000,3.0191,3.11,2.86,2.86,17164,0
+ANVS.US,D,20200319,000000,2.7661,2.97,2.66,2.66,32538,0
+ANVS.US,D,20200320,000000,2.66,3,2.5,2.8,29896,0
+ANVS.US,D,20200323,000000,2.85,2.85,2.418,2.75,17330,0
+ANVS.US,D,20200324,000000,2.89,3.64,2.8,3.41,41248,0
+ANVS.US,D,20200325,000000,3.64,3.85,3.41,3.55,13793,0
+ANVS.US,D,20200326,000000,3.66,3.82,3.55,3.63,6906,0
+ANVS.US,D,20200327,000000,3.63,3.705,3.55,3.55,3047,0
+ANVS.US,D,20200330,000000,3.2102,3.44,3.2102,3.44,7244,0
+ANVS.US,D,20200331,000000,3.27,3.37,2.8,3,10802,0
+ANVS.US,D,20200401,000000,2.75,3.2,2.6501,3.19,13411,0
+ANVS.US,D,20200402,000000,3.22,3.22,2.5,2.5,3472,0
+ANVS.US,D,20200403,000000,3.07,3.3354,2.67,3.07,27253,0
+ANVS.US,D,20200406,000000,3.25,3.7,2.82,2.82,33408,0
+ANVS.US,D,20200407,000000,3.05,3.2,2.83,2.95,7179,0
+ANVS.US,D,20200408,000000,3.375,3.375,3,3.13,2367,0
+ANVS.US,D,20200409,000000,3.49,3.58,2.9,3.13,26176,0
+ANVS.US,D,20200413,000000,3.1,3.12,2.93,2.93,5767,0
+ANVS.US,D,20200414,000000,3.27,3.3,3.08,3.1,22042,0
+ANVS.US,D,20200415,000000,3.21,4,3.2,3.8,58683,0
+ANVS.US,D,20200416,000000,3.87,4.06,3.7,3.7,55680,0
+ANVS.US,D,20200417,000000,4.11,4.11,3.65,3.8,19835,0
+ANVS.US,D,20200420,000000,3.56,3.91,3.56,3.75,25565,0
+ANVS.US,D,20200421,000000,3.8,3.9,3.6,3.8,17228,0
+ANVS.US,D,20200422,000000,3.83,4,3.79,3.88,30467,0
+ANVS.US,D,20200423,000000,4.26,4.69,3.725,3.89,219047,0
+ANVS.US,D,20200424,000000,3.79,3.89,3.75,3.89,19059,0
+ANVS.US,D,20200427,000000,4.28,4.28,3.85,3.92,31195,0
+ANVS.US,D,20200428,000000,3.95,4,3.7,3.8,18814,0
+ANVS.US,D,20200429,000000,3.86,3.8737,3.33,3.655,20283,0
+ANVS.US,D,20200430,000000,3.7499,3.85,3.69,3.85,36877,0
+ANVS.US,D,20200501,000000,3.39,3.9,3.39,3.7,22986,0
+ANVS.US,D,20200504,000000,3.34,3.66,3.34,3.65,8085,0
+ANVS.US,D,20200505,000000,3.49,3.71,3.49,3.62,9144,0
+ANVS.US,D,20200506,000000,3.6801,3.6801,3.49,3.67,2401,0
+ANVS.US,D,20200507,000000,3.665,3.87,3.56,3.56,23913,0
+ANVS.US,D,20200508,000000,3.635,3.66,3.5,3.54,6621,0
+ANVS.US,D,20200511,000000,3.67,3.75,3.54,3.65,34568,0
+ANVS.US,D,20200512,000000,3.64,3.64,3.585,3.61,1075,0
+ANVS.US,D,20200513,000000,3.79,3.79,3.5003,3.62,8942,0
+ANVS.US,D,20200514,000000,3.37,3.46,3.36,3.45,8796,0
+ANVS.US,D,20200515,000000,3.45,3.57,3.4,3.57,8220,0
+ANVS.US,D,20200518,000000,4,4.92,3.93,4.82,375033,0
+ANVS.US,D,20200519,000000,4.96,5.02,4.31,4.75,94641,0
+ANVS.US,D,20200520,000000,4.75,4.75,4.01,4.51,39083,0
+ANVS.US,D,20200521,000000,4.4756,4.7499,4.36,4.56,16743,0
+ANVS.US,D,20200522,000000,4.7,4.7,4.55,4.61,5040,0
+ANVS.US,D,20200526,000000,4.75,4.75,4.19,4.46,5428,0
+ANVS.US,D,20200527,000000,4.8,5.58,4.27,4.81,276832,0
+ANVS.US,D,20200528,000000,4.75,4.75,4.3105,4.4,38869,0
+ANVS.US,D,20200529,000000,4.3233,4.6,4.21,4.4399,10699,0
+ANVS.US,D,20200601,000000,4.74,4.74,4.3,4.41,21853,0
+ANVS.US,D,20200602,000000,4.74,4.79,4.3635,4.4779,36849,0
+ANVS.US,D,20200603,000000,4.59,4.59,4.26,4.44,39017,0
+ANVS.US,D,20200604,000000,4.31,4.58,4.31,4.4501,5856,0
+ANVS.US,D,20200605,000000,4.5014,5.4,4.4,5.32,89748,0
+ANVS.US,D,20200608,000000,5.45,5.7285,5.3001,5.48,85982,0
+ANVS.US,D,20200609,000000,4.94,5.35,4.86,5.35,22603,0
+ANVS.US,D,20200610,000000,5,5.285,4.6,4.9,51192,0
+ANVS.US,D,20200611,000000,4.4,4.7299,4.4,4.43,10026,0
+ANVS.US,D,20200612,000000,4.6322,4.6322,3.83,4.5,29429,0
+ANVS.US,D,20200615,000000,4.3449,4.59,4.305,4.47,14413,0
+ANVS.US,D,20200616,000000,5.01,6.14,4.57,5.64,2024228,0
+ANVS.US,D,20200617,000000,5.15,5.55,4.9,5,116268,0
+ANVS.US,D,20200618,000000,5.49,5.59,5.16,5.31,93955,0
+ANVS.US,D,20200619,000000,5.14,5.615,4.8,4.8,94920,0
+ANVS.US,D,20200622,000000,5,5.3,4.82,4.95,35626,0
+ANVS.US,D,20200623,000000,4.91,5.3,4.91,5.11,35917,0
+ANVS.US,D,20200624,000000,5.065,5.065,4.61,5.04,74191,0
+ANVS.US,D,20200625,000000,4.98,5.04,4.89,4.89,11120,0
+ANVS.US,D,20200626,000000,4.83,5.17,4.68,4.68,19774,0
+ANVS.US,D,20200629,000000,4.64,4.8699,4.6,4.7,47583,0
+ANVS.US,D,20200630,000000,4.9,4.9,4.2366,4.35,36199,0
+ANVS.US,D,20200701,000000,4.4,4.5699,4.3,4.39,9810,0
+ANVS.US,D,20200702,000000,4.37,4.45,4.15,4.3,25322,0
+ANVS.US,D,20200706,000000,4.01,4.3176,3.84,3.84,55279,0
+ANVS.US,D,20200707,000000,9.15,10.25,6.67,6.78,47607825,0
+ANVS.US,D,20200708,000000,6.3,6.8,5.81,6.73,1163550,0
+ANVS.US,D,20200709,000000,6.4,6.48,5.65,5.83,398616,0
+ANVS.US,D,20200710,000000,5.57,6.11,5.36,6.04,309661,0
+ANVS.US,D,20200713,000000,5.94,5.9799,5.5,5.52,192143,0
+ANVS.US,D,20200714,000000,5.42,5.71,5.14,5.71,150073,0
+ANVS.US,D,20200715,000000,5.68,6.16,5.59,5.94,122600,0
+ANVS.US,D,20200716,000000,5.99,6.05,5.52,6.05,52109,0
+ANVS.US,D,20200717,000000,6.05,6.23,5.92,6.11,49677,0
+ANVS.US,D,20200720,000000,6.54,6.54,6,6.15,155969,0
+ANVS.US,D,20200721,000000,6.23,6.78,6.13,6.6,115615,0
+ANVS.US,D,20200722,000000,6.37,6.59,6.3,6.5,39479,0
+ANVS.US,D,20200723,000000,6,6.36,5.99,6.16,30451,0
+ANVS.US,D,20200724,000000,5.7,5.96,5.7,5.95,36733,0
+ANVS.US,D,20200727,000000,5.55,5.855,5.5,5.81,52573,0
+ANVS.US,D,20200728,000000,5.7,5.89,5.5601,5.87,114444,0
+ANVS.US,D,20200729,000000,5.73,6.15,5.5,5.85,122476,0
+ANVS.US,D,20200730,000000,5.76,5.85,5.31,5.74,59168,0
+ANVS.US,D,20200731,000000,5.52,6.02,5.51,5.8,88045,0
+ANVS.US,D,20200803,000000,5.66,5.78,5.51,5.74,138441,0
+ANVS.US,D,20200804,000000,5.58,5.85,5.58,5.8,142653,0
+ANVS.US,D,20200805,000000,5.52,5.8,5.5,5.73,152850,0
+ANVS.US,D,20200806,000000,5.67,5.7999,5.64,5.67,22103,0
+ANVS.US,D,20200807,000000,5.6,5.68,5.51,5.55,29853,0
+ANVS.US,D,20200810,000000,5.51,5.65,5.4101,5.58,31466,0
+ANVS.US,D,20200811,000000,5.46,5.85,5.46,5.7,61199,0
+ANVS.US,D,20200812,000000,5.72,5.83,5.5,5.5,30124,0
+ANVS.US,D,20200813,000000,5.36,5.71,5.36,5.5,17473,0
+ANVS.US,D,20200814,000000,5.32,5.75,5.32,5.46,22599,0
+ANVS.US,D,20200817,000000,5.45,5.58,5.35,5.45,19501,0
+ANVS.US,D,20200818,000000,5.45,5.45,5.1006,5.27,34248,0
+ANVS.US,D,20200819,000000,5.3023,5.3027,5.17,5.175,14604,0
+ANVS.US,D,20200820,000000,5.69,5.69,5.11,5.29,49547,0
+ANVS.US,D,20200821,000000,5.15,5.2317,4.95,4.98,31874,0
+ANVS.US,D,20200824,000000,5.18,5.18,4.8,4.95,33037,0
+ANVS.US,D,20200825,000000,4.875,5.015,4.8,4.96,24948,0
+ANVS.US,D,20200826,000000,4.94,5.03,4.8,4.8,19131,0
+ANVS.US,D,20200827,000000,4.78,4.875,4.73,4.83,23294,0
+ANVS.US,D,20200828,000000,4.58,4.7869,4.57,4.66,28420,0
+ANVS.US,D,20200831,000000,5,5.0301,4.66,4.75,20216,0
+ANVS.US,D,20200901,000000,4.53,5.02,4.53,5.01,84504,0
+ANVS.US,D,20200902,000000,5.5,5.65,4.86,4.9,30794,0
+ANVS.US,D,20200903,000000,4.66,5.08,4.66,4.82,31222,0
+ANVS.US,D,20200904,000000,4.8,5.05,4.75,4.9053,9945,0
+ANVS.US,D,20200908,000000,5.13,5.13,4.77,4.83,13321,0
+ANVS.US,D,20200909,000000,4.82,4.95,4.82,4.88,8581,0
+ANVS.US,D,20200910,000000,4.88,5.11,4.88,4.95,15843,0
+ANVS.US,D,20200911,000000,4.95,4.9801,4.7601,4.82,8270,0
+ANVS.US,D,20200914,000000,5.04,5.69,4.9,5.48,42683,0
+ANVS.US,D,20200915,000000,5.59,5.59,5.04,5.33,25310,0
+ANVS.US,D,20200916,000000,5.52,5.89,5.42,5.65,33939,0
+ANVS.US,D,20200917,000000,5.8339,5.8339,5.15,5.15,42126,0
+ANVS.US,D,20200918,000000,5.35,5.46,5.25,5.33,29232,0
+ANVS.US,D,20200921,000000,5.59,5.59,4.96,4.96,20698,0
+ANVS.US,D,20200922,000000,5.07,5.1036,4.78,4.78,26466,0
+ANVS.US,D,20200923,000000,4.8602,4.8602,4.65,4.665,19380,0
+ANVS.US,D,20200924,000000,4.87,4.87,4.45,4.45,27154,0
+ANVS.US,D,20200925,000000,4.32,4.51,4.32,4.5,15280,0
+ANVS.US,D,20200928,000000,4.55,4.61,4.49,4.49,12387,0
+ANVS.US,D,20200929,000000,4.49,5.11,4.49,4.77,65733,0
+ANVS.US,D,20200930,000000,4.7821,4.99,4.7538,4.81,10562,0
+ANVS.US,D,20201001,000000,4.91,5.04,4.73,5.04,23629,0
+ANVS.US,D,20201002,000000,4.73,5.05,4.73,4.98,7996,0
+ANVS.US,D,20201005,000000,5.16,5.16,4.77,5.01,14774,0
+ANVS.US,D,20201006,000000,5.02,5.09,4.8801,4.9,13844,0
+ANVS.US,D,20201007,000000,4.75,5.2299,4.75,5.135,14254,0
+ANVS.US,D,20201008,000000,5.4,6.13,5.36,5.79,116278,0
+ANVS.US,D,20201009,000000,5.9,5.9,5.3501,5.38,33115,0
+ANVS.US,D,20201012,000000,5.33,5.614,4.94,5.14,30708,0
+ANVS.US,D,20201013,000000,4.97,5.06,4.9001,4.99,12000,0
+ANVS.US,D,20201014,000000,4.99,5.25,4.96,4.96,18447,0
+ANVS.US,D,20201015,000000,5.1821,5.1821,4.83,4.96,14195,0
+ANVS.US,D,20201016,000000,5.22,5.22,4.97,4.98,5987,0
+ANVS.US,D,20201019,000000,5.28,5.28,4.9,4.94,8398,0
+ANVS.US,D,20201020,000000,4.99,5.07,4.98,4.9801,12203,0
+ANVS.US,D,20201021,000000,4.9665,4.97,4.76,4.76,24426,0
+ANVS.US,D,20201022,000000,4.8001,5.02,4.77,5,11026,0
+ANVS.US,D,20201023,000000,4.95,5.07,4.95,5.07,8799,0
+ANVS.US,D,20201026,000000,5.26,5.26,4.83,4.85,24680,0
+ANVS.US,D,20201027,000000,5.02,5.09,4.9001,5.09,10869,0
+ANVS.US,D,20201028,000000,5,5,4.79,4.85,17140,0
+ANVS.US,D,20201029,000000,5.24,5.24,4.79,4.875,37416,0
+ANVS.US,D,20201030,000000,4.85,4.85,4.55,4.56,30395,0
+ANVS.US,D,20201102,000000,4.2,4.48,4.14,4.3614,106967,0
+ANVS.US,D,20201103,000000,4.37,4.88,4.37,4.6,11638,0
+ANVS.US,D,20201104,000000,4.95,5.05,4.68,4.7,21977,0
+ANVS.US,D,20201105,000000,4.2,4.89,4.2,4.775,12813,0
+ANVS.US,D,20201106,000000,4.7304,4.76,4.61,4.6499,11334,0
+ANVS.US,D,20201109,000000,4.94,4.94,4.5,4.55,31136,0
+ANVS.US,D,20201110,000000,4.5,4.9,4.5,4.9,22176,0
+ANVS.US,D,20201111,000000,4.86,4.88,4.77,4.81,4358,0
+ANVS.US,D,20201112,000000,5.1,5.36,4.82,4.8749,37886,0
+ANVS.US,D,20201113,000000,4.78,5.05,4.78,4.84,27798,0
+ANVS.US,D,20201116,000000,5,5.2129,4.93,5.04,38767,0
+ANVS.US,D,20201117,000000,5.065,5.41,5.065,5.2292,14905,0
+ANVS.US,D,20201118,000000,5.09,5.6,4.91,5.03,14470,0
+ANVS.US,D,20201119,000000,4.98,5.2,4.98,5.13,9527,0
+ANVS.US,D,20201120,000000,5.22,5.22,5.1557,5.17,6045,0
+ANVS.US,D,20201123,000000,5.25,5.57,5.2,5.38,27377,0
+ANVS.US,D,20201124,000000,5.45,5.6,5.36,5.48,32895,0
+ANVS.US,D,20201125,000000,5.48,6,5.48,5.78,88361,0
+ANVS.US,D,20201127,000000,6,6,5.8,5.8465,15645,0
+ANVS.US,D,20201130,000000,6,6,5.45,5.45,31296,0
+ANVS.US,D,20201201,000000,5.89,5.89,5.25,5.3251,10532,0
+ANVS.US,D,20201202,000000,5.45,5.51,5.29,5.4,14592,0
+ANVS.US,D,20201203,000000,5.27,6,5.27,5.8601,88661,0
+ANVS.US,D,20201204,000000,5.78,6.4,5.78,5.9201,149384,0
+ANVS.US,D,20201207,000000,5.98,5.98,5.4,5.53,101603,0
+ANVS.US,D,20201208,000000,5.99,5.99,5.5,5.58,17437,0
+ANVS.US,D,20201209,000000,5.74,5.9,5.5,5.809,47432,0
+ANVS.US,D,20201210,000000,5.61,6.3,5.61,6,129481,0
+ANVS.US,D,20201211,000000,6,6.0006,5.7,5.76,41516,0
+ANVS.US,D,20201214,000000,5.98,6.1,5.91,5.97,50793,0
+ANVS.US,D,20201215,000000,5.99,6.03,5.9,5.9967,42699,0
+ANVS.US,D,20201216,000000,6,6,5.85,5.95,29869,0
+ANVS.US,D,20201217,000000,5.95,6.58,5.9,6.1,158450,0
+ANVS.US,D,20201218,000000,6.16,6.4199,6.05,6.15,96064,0
+ANVS.US,D,20201221,000000,6.18,6.85,6.02,6.35,127751,0
+ANVS.US,D,20201222,000000,6.27,7.14,6.27,6.79,135091,0
+ANVS.US,D,20201223,000000,7.15,7.15,6.3,6.5,70304,0
+ANVS.US,D,20201224,000000,6.5,6.55,6.2,6.55,60510,0
+ANVS.US,D,20201228,000000,7.19,7.26,6.52,6.58,69881,0
+ANVS.US,D,20201229,000000,6.51,6.6993,6.3501,6.6,34318,0
+ANVS.US,D,20201230,000000,6.7,7.4,6.66,7.34,95217,0
+ANVS.US,D,20201231,000000,7.3,7.585,7.2,7.54,61461,0
+ANVS.US,D,20210104,000000,7.76,8.2,7.42,8.15,92474,0
+ANVS.US,D,20210105,000000,8.25,9.2083,8.05,8.71,200686,0
+ANVS.US,D,20210106,000000,8.79,9.0754,8.25,8.3,73901,0
+ANVS.US,D,20210107,000000,8.3,8.7,8.3,8.65,29083,0
+ANVS.US,D,20210108,000000,8.71,8.9897,8.6,8.82,47787,0
+ANVS.US,D,20210111,000000,8.89,8.89,8.35,8.6,51469,0
+ANVS.US,D,20210112,000000,8.79,9.38,8.36,9.3006,126266,0
+ANVS.US,D,20210113,000000,9.3,10.2692,9.3,10,159419,0
+ANVS.US,D,20210114,000000,10.22,10.4999,9.91,10.035,124936,0
+ANVS.US,D,20210115,000000,10.49,10.49,9.6,10.0199,36321,0
+ANVS.US,D,20210119,000000,10.49,10.5,9.62,9.9101,206180,0
+ANVS.US,D,20210120,000000,10,10.305,9.976,9.98,102052,0
+ANVS.US,D,20210121,000000,10.1,11.287,9.98,10.15,261801,0
+ANVS.US,D,20210122,000000,9.96,10.6571,9.96,10.545,81062,0
+ANVS.US,D,20210125,000000,10.55,10.97,10.05,10.5,83062,0
+ANVS.US,D,20210126,000000,10.57,10.73,10.29,10.5799,37274,0
+ANVS.US,D,20210127,000000,10.61,10.61,9.9001,9.95,91745,0
+ANVS.US,D,20210128,000000,10.1,10.5751,9.95,10.225,76196,0
+ANVS.US,D,20210129,000000,10.16,10.25,9.92,9.98,68655,0
+ANVS.US,D,20210201,000000,9.98,10.3899,9.71,10.25,67794,0
+ANVS.US,D,20210202,000000,10.44,17.51,10.3097,16.6,1565038,0
+ANVS.US,D,20210203,000000,16.27,18.65,16.08,18.17,692116,0
+ANVS.US,D,20210204,000000,22.75,35,18.83,19.56,3447803,0
+ANVS.US,D,20210205,000000,19.56,20,13.64,16.96,802426,0
+ANVS.US,D,20210208,000000,18.85,19.7,17.11,17.72,317115,0
+ANVS.US,D,20210209,000000,17.33,22.41,17.33,20.2,288688,0
+ANVS.US,D,20210210,000000,19.88,21.4,18.05,20.99,228110,0
+ANVS.US,D,20210211,000000,21.57,22.85,19.39,20.98,197783,0
+ANVS.US,D,20210212,000000,20.61,22.06,19.86,21.68,143647,0
+ANVS.US,D,20210216,000000,25,25.85,22,22.76,327170,0
+ANVS.US,D,20210217,000000,22.42,30.8437,22.2801,27.25,595053,0
+ANVS.US,D,20210218,000000,27.5,28.0199,24.5,27.3,275120,0
+ANVS.US,D,20210219,000000,27,29.9,27,28.82,198167,0
+ANVS.US,D,20210222,000000,29.7,34.2,29.1,33.17,619658,0
+ANVS.US,D,20210223,000000,30,32.2001,23,28.18,462230,0
+ANVS.US,D,20210224,000000,30.92,30.96,27.1622,27.51,218969,0
+ANVS.US,D,20210225,000000,27.7,27.98,24.3,25.3,222129,0
+ANVS.US,D,20210226,000000,24.91,27.94,24.1696,25.57,134688,0
+ANVS.US,D,20210301,000000,27.7,29.255,26.17,26.8,145706,0
+ANVS.US,D,20210302,000000,27.09,28.48,27.05,28.37,111153,0
+ANVS.US,D,20210303,000000,28.16,29.8,27,27.51,130014,0
+ANVS.US,D,20210304,000000,26.38,27,21.01,25.44,359927,0
+ANVS.US,D,20210305,000000,26.55,26.77,20,24.86,268091,0
+ANVS.US,D,20210308,000000,24.8,25.62,23.5151,25.62,138107,0
+ANVS.US,D,20210309,000000,27,28.09,25.81,26.93,130298,0
+ANVS.US,D,20210310,000000,26.57,28.08,25.7225,26.13,111428,0
+ANVS.US,D,20210311,000000,27.7,28.5,26.62,28.38,99785,0
+ANVS.US,D,20210312,000000,27.57,29.5,27.3,29.35,111953,0
+ANVS.US,D,20210315,000000,32,36.49,30.58,34,433925,0
+ANVS.US,D,20210316,000000,40.78,47.99,31.41,33.3,1738172,0
+ANVS.US,D,20210317,000000,30.95,39.285,30.9,38.44,476322,0
+ANVS.US,D,20210318,000000,37.3,38.44,34.78,36.01,197042,0
+ANVS.US,D,20210319,000000,37.11,38.4,36.01,38,135656,0
+ANVS.US,D,20210322,000000,36.81,38.2,35.5,35.5,146525,0
+ANVS.US,D,20210323,000000,36.9,37.79,33,33.51,185705,0
+ANVS.US,D,20210324,000000,35.89,35.89,30,30,243747,0
+ANVS.US,D,20210325,000000,29.5,33.26,28.55,33.01,163590,0
+ANVS.US,D,20210326,000000,33.6,33.6,30.04,30.76,114659,0
+ANVS.US,D,20210329,000000,30.18,30.72,25.6,25.92,208679,0
+ANVS.US,D,20210330,000000,25.97,29.89,25.92,27.98,232111,0
+ANVS.US,D,20210331,000000,27.97,28.99,26.93,27.9,230844,0
+ANVS.US,D,20210401,000000,28.84,29.11,27.66,28.23,150863,0
+ANVS.US,D,20210405,000000,29.24,30,28.18,29.9,288212,0
+ANVS.US,D,20210406,000000,29.39,29.8538,27.825,28.47,348047,0
+ANVS.US,D,20210407,000000,28.01,28.01,25.3,26,282514,0
+ANVS.US,D,20210408,000000,26.5,27.08,26.36,26.51,138764,0
+ANVS.US,D,20210409,000000,26.59,26.87,25.2525,26.54,133126,0
+ANVS.US,D,20210412,000000,26.87,26.87,25.01,25.07,117143,0
+ANVS.US,D,20210413,000000,25.16,25.96,23.7,24.13,261937,0
+ANVS.US,D,20210414,000000,24.26,24.73,22.3667,22.9,167329,0
+ANVS.US,D,20210415,000000,22.81,23.78,21.34,21.57,146243,0
+ANVS.US,D,20210416,000000,21.75,22.87,20.65,21.55,126791,0
+ANVS.US,D,20210419,000000,21.07,22.38,21,21.95,125542,0
+ANVS.US,D,20210420,000000,21.62,22.37,21,22.34,85123,0
+ANVS.US,D,20210421,000000,22.1,23.49,21.4601,21.82,117680,0
+ANVS.US,D,20210422,000000,21.54,22.78,21.02,21.72,87868,0
+ANVS.US,D,20210423,000000,21.44,23,21.32,23,68633,0
+ANVS.US,D,20210426,000000,23.7,27,23.7,26.15,127042,0
+ANVS.US,D,20210427,000000,26.5,27,23.48,23.8,148853,0
+ANVS.US,D,20210428,000000,23.38,23.61,22.85,23.14,79593,0
+ANVS.US,D,20210429,000000,23.5,23.53,22.065,22.56,46345,0
+ANVS.US,D,20210430,000000,22,23.15,20.97,22.14,65313,0
+ANVS.US,D,20210503,000000,22.2,23.09,21.01,21.65,60198,0
+ANVS.US,D,20210504,000000,21.89,22.71,20.76,21.55,60303,0
+ANVS.US,D,20210505,000000,22.07,23.29,21.6937,22.19,23137,0
+ANVS.US,D,20210506,000000,22.53,22.7199,21.25,21.92,49031,0
+ANVS.US,D,20210507,000000,21.69,23.47,21.61,23.47,44406,0
+ANVS.US,D,20210510,000000,25.51,29.96,24.8,28.61,315164,0
+ANVS.US,D,20210511,000000,28,29.849,25.6038,28.86,212947,0
+ANVS.US,D,20210512,000000,28.87,29.8999,24.4,24.99,188173,0
+ANVS.US,D,20210513,000000,29.44,29.44,22.83,23.28,185701,0
+ANVS.US,D,20210514,000000,23.56,25.4217,22.4,24.22,133742,0
+ANVS.US,D,20210517,000000,24.33,27.62,24.3,27.45,96971,0
+ANVS.US,D,20210518,000000,26.98,27.4199,25.65,26.14,87828,0
+ANVS.US,D,20210519,000000,25.17,28.1151,25.17,27.35,136093,0
+ANVS.US,D,20210520,000000,28.49,28.86,25.17,26.4,272872,0
+ANVS.US,D,20210521,000000,36.91,97.97,34.75,60,39105795,0
+ANVS.US,D,20210524,000000,65.15,70.5894,52.26,56.17,12464590,0
+ANVS.US,D,20210525,000000,54.27,55.21,48.52,48.8,1351608,0
+ANVS.US,D,20210526,000000,49,54.5,47.19,48.73,1441431,0
+ANVS.US,D,20210527,000000,49,50.36,43.59,44.6,833294,0
+ANVS.US,D,20210528,000000,44.09,47.5999,41.7,45.1,646387,0
+ANVS.US,D,20210601,000000,46.61,58.9704,44.25,57.47,1523600,0
+ANVS.US,D,20210602,000000,56.35,59.68,52.6,55,723180,0
+ANVS.US,D,20210603,000000,52.18,63.2999,52.12,60.65,847483,0
+ANVS.US,D,20210604,000000,62.04,67.3,60.6801,63.98,837308,0
+ANVS.US,D,20210607,000000,65,84,65,68.68,4401890,0
+ANVS.US,D,20210608,000000,72,74.5,64.455,73.98,1193311,0
+ANVS.US,D,20210609,000000,73.48,76,68.37,69.5,453403,0
+ANVS.US,D,20210610,000000,68.59,78,68.55,77.89,657211,0
+ANVS.US,D,20210611,000000,82.04,94.6,80.01,91,1837154,0
+ANVS.US,D,20210614,000000,95,96.45,83.7606,88.85,885746,0
+ANVS.US,D,20210615,000000,85.54,87.87,83.39,86.3,474456,0
+ANVS.US,D,20210616,000000,84.18,99.75,83.46,95.4,1182445,0
+ANVS.US,D,20210617,000000,94.9,100.65,89.01,90.05,865739,0
+ANVS.US,D,20210618,000000,88.68,95.201,86.58,93.45,576852,0
+ANVS.US,D,20210621,000000,92.5,100.9699,89.51,96.1,707443,0
+ANVS.US,D,20210622,000000,93.77,97,80.59,84.25,813478,0
+ANVS.US,D,20210623,000000,86.15,87.93,75.86,78.94,715152,0
+ANVS.US,D,20210624,000000,80.28,87.76,78.66,79.97,824266,0
+ANVS.US,D,20210625,000000,81.67,83.8699,79,81.62,427700,0
+ANVS.US,D,20210628,000000,80.99,87.83,79.88,87.5,608347,0
+ANVS.US,D,20210629,000000,87.5,87.99,82.45,83.85,420377,0
+ANVS.US,D,20210630,000000,83,86.79,82.01,85.58,345712,0
+ANVS.US,D,20210701,000000,87.79,90.8712,84.32,88.86,424514,0
+ANVS.US,D,20210702,000000,91.11,98.6493,87.58,97,721052,0
+ANVS.US,D,20210706,000000,95.88,107.91,94.5,102.98,944900,0
+ANVS.US,D,20210707,000000,105.5,105.5,96.35,102.85,749800,0
+ANVS.US,D,20210708,000000,95.68,111.05,93.005,110.88,1013780,0
+ANVS.US,D,20210709,000000,113,125.9499,98.09,104.82,1446802,0
+ANVS.US,D,20210712,000000,109,121.34,109,117.26,784829,0
+ANVS.US,D,20210713,000000,119,125.55,115.9,120.97,739096,0
+ANVS.US,D,20210714,000000,121.11,122.95,112.65,114.78,448827,0
+ANVS.US,D,20210715,000000,114.71,115.7,99.0001,100.55,564442,0
+ANVS.US,D,20210716,000000,103.27,109.69,100.5494,103.99,360833,0
+ANVS.US,D,20210719,000000,98,106.28,93,100.5,416149,0
+ANVS.US,D,20210720,000000,102.58,104.9499,95,101.18,342234,0
+ANVS.US,D,20210721,000000,103.24,111.8515,100.18,111,553906,0
+ANVS.US,D,20210722,000000,113.79,114.1479,105.6436,107.11,385313,0
+ANVS.US,D,20210723,000000,120,132,112.7801,119,1018689,0
+ANVS.US,D,20210726,000000,122.17,124.88,110.11,114.51,530802,0
+ANVS.US,D,20210727,000000,114,117.64,105.03,112.24,546347,0
+ANVS.US,D,20210728,000000,111.7,117.86,109,109.44,779044,0
+ANVS.US,D,20210729,000000,59.67,66.14,42.32,43.5,7146520,0
+ANVS.US,D,20210730,000000,36.9,41.5,33.08,34.43,3602049,0
+ANVS.US,D,20210802,000000,36.28,43.1999,35.15,41.2,2192654,0
+ANVS.US,D,20210803,000000,41.68,42.1,36.15,37.41,1223022,0
+ANVS.US,D,20210804,000000,36.9,39.43,36.4101,36.66,626480,0
+ANVS.US,D,20210805,000000,36.7,42.71,35.6101,42.5,992669,0
+ANVS.US,D,20210806,000000,42.11,42.375,38,39.59,664539,0
+ANVS.US,D,20210809,000000,39.31,41.65,39.01,39.9,468204,0
+ANVS.US,D,20210810,000000,39.86,40.95,38.264,40.54,411569,0
+ANVS.US,D,20210811,000000,41,41,36.48,37.25,586747,0
+ANVS.US,D,20210812,000000,37.39,43.3742,37.39,41.82,876612,0
+ANVS.US,D,20210813,000000,43,43,39.28,39.81,429867,0
+ANVS.US,D,20210816,000000,39.54,40.64,38.1,40.01,312544,0
+ANVS.US,D,20210817,000000,38.82,40,36.55,38.14,515429,0
+ANVS.US,D,20210818,000000,37.65,39.6999,36.88,37.31,303840,0
+ANVS.US,D,20210819,000000,36.77,37.61,34.71,35.1,335264,0
+ANVS.US,D,20210820,000000,34.88,37.66,34.54,37.1,278305,0
+ANVS.US,D,20210823,000000,37.19,40.2,37.19,39.48,424971,0
+ANVS.US,D,20210824,000000,40.14,40.468,38.5,39.1,242741,0
+ANVS.US,D,20210825,000000,37.39,39.72,36.4001,37.9,373884,0
+ANVS.US,D,20210826,000000,38.08,39.71,35.69,35.98,513498,0
+ANVS.US,D,20210827,000000,35.01,37.4,35.01,36.94,357078,0
+ANVS.US,D,20210830,000000,37.44,37.75,35.61,36.01,172302,0
+ANVS.US,D,20210831,000000,36.11,38.43,36.11,37.74,303924,0
+ANVS.US,D,20210901,000000,37.35,38.11,36.2,37.12,335531,0
+ANVS.US,D,20210902,000000,37.28,39.1725,36.76,36.9,356668,0
+ANVS.US,D,20210903,000000,37.82,39,34.1701,35.85,468489,0
+ANVS.US,D,20210907,000000,35.8,36.87,35.3001,35.33,148214,0
+ANVS.US,D,20210908,000000,35.03,35.6,33.505,34.9,208588,0
+ANVS.US,D,20210909,000000,34.5,36.23,34.1398,35.18,135661,0
+ANVS.US,D,20210910,000000,35.24,36.3,34.6,35.28,127298,0
+ANVS.US,D,20210913,000000,35.22,35.72,33.75,34.29,141652,0
+ANVS.US,D,20210914,000000,34.26,34.9355,31.0101,31.18,261325,0
+ANVS.US,D,20210915,000000,30.65,33.31,29.3,32.26,206362,0
+ANVS.US,D,20210916,000000,32.36,32.9136,31.1,31.24,151368,0
+ANVS.US,D,20210917,000000,31.51,33.5,30.8,33.5,202404,0
+ANVS.US,D,20210920,000000,31.55,33,30.34,30.95,220760,0
+ANVS.US,D,20210921,000000,31.35,34,30.95,33.16,222785,0
+ANVS.US,D,20210922,000000,34,34.47,32.15,32.68,191460,0
+ANVS.US,D,20210923,000000,32.62,35.55,32.22,35.43,214070,0
+ANVS.US,D,20210924,000000,34.52,36.0615,33.37,34.49,176710,0
+ANVS.US,D,20210927,000000,34.07,36.69,33.6,36.46,147570,0
+ANVS.US,D,20210928,000000,35.8,36.63,34.68,35.14,122761,0
+ANVS.US,D,20210929,000000,35,35.55,31.16,31.34,195741,0
+ANVS.US,D,20210930,000000,31.07,32.02,30.76,31.75,112470,0
+ANVS.US,D,20211001,000000,31.45,31.7999,29.5,31.74,140393,0
+ANVS.US,D,20211004,000000,31.68,32.22,30.35,30.35,146145,0
+ANVS.US,D,20211005,000000,31.47,33.09,25.3172,26.35,1678462,0
+ANVS.US,D,20211006,000000,25.16,26.71,24.47,25.67,256091,0
+ANVS.US,D,20211007,000000,25.58,27.71,24.5201,26.77,207136,0
+ANVS.US,D,20211008,000000,26.71,27.7,26.34,26.57,108012,0
+ANVS.US,D,20211011,000000,26.47,28.15,26.3801,26.96,157304,0
+ANVS.US,D,20211012,000000,27.27,27.94,26.75,27.13,76047,0
+ANVS.US,D,20211013,000000,27.55,28.21,26.9098,27.5,135803,0
+ANVS.US,D,20211014,000000,30.6,32.83,29.8001,30.81,531333,0
+ANVS.US,D,20211015,000000,31.29,31.29,27.5,27.99,376731,0
+ANVS.US,D,20211018,000000,28.66,30.2699,28.38,29.2,189828,0
+ANVS.US,D,20211019,000000,28.92,29.73,28.41,28.41,138638,0
+ANVS.US,D,20211020,000000,28.74,29.8,28.41,29.61,105846,0
+ANVS.US,D,20211021,000000,29.81,30.86,29.0001,29.39,93103,0
+ANVS.US,D,20211022,000000,29,29.24,28.02,28.89,67163,0
+ANVS.US,D,20211025,000000,28.44,29.4,28.44,29.03,84771,0
+ANVS.US,D,20211026,000000,29.06,29.06,27.21,27.4,115654,0
+ANVS.US,D,20211027,000000,27.4,27.46,26.14,26.88,126180,0
+ANVS.US,D,20211028,000000,26.87,27.15,25.6901,26.53,123222,0
+ANVS.US,D,20211029,000000,26.24,27.416,26.01,26.52,67640,0
+ANVS.US,D,20211101,000000,26.61,28.6,26.52,27.94,115333,0
+ANVS.US,D,20211102,000000,27.79,31.31,27.13,31.05,371649,0
+ANVS.US,D,20211103,000000,30.98,32,28.8201,30.01,187564,0
+ANVS.US,D,20211104,000000,29.71,37.5,29.23,30.78,812873,0
+ANVS.US,D,20211105,000000,31.15,36.62,30.1,36.36,587801,0
+ANVS.US,D,20211108,000000,39.51,39.7185,36.06,37.67,475522,0
+ANVS.US,D,20211109,000000,37.25,37.6,31.6208,32.09,422496,0
+ANVS.US,D,20211110,000000,31.5,32.11,30.2,30.31,137175,0
+ANVS.US,D,20211111,000000,31.03,34.3499,30.9184,32.57,303182,0
+ANVS.US,D,20211112,000000,34.2,34.6533,29.01,30.01,458456,0
+ANVS.US,D,20211115,000000,29.01,29.78,27.65,27.89,249814,0
+ANVS.US,D,20211116,000000,27.9,29.33,27.7,28.58,125839,0
+ANVS.US,D,20211117,000000,28.4,28.67,26.33,28.23,216498,0
+ANVS.US,D,20211118,000000,27.14,28.43,26.66,26.91,140835,0
+ANVS.US,D,20211119,000000,26.9,27.35,26,27.1,112825,0
+ANVS.US,D,20211122,000000,27.09,27.1,24.45,24.95,169917,0
+ANVS.US,D,20211123,000000,25,25.6416,23.52,24.99,150936,0
+ANVS.US,D,20211124,000000,24.99,26.36,24.2696,25.86,74929,0
+ANVS.US,D,20211126,000000,25,26.2099,24.2199,25.76,46480,0
+ANVS.US,D,20211129,000000,25.9,25.9,24.3396,24.41,103225,0
+ANVS.US,D,20211130,000000,24.15,24.8381,22.57,24.06,135876,0
+ANVS.US,D,20211201,000000,24.01,24.261,21.6,21.6,137414,0
+ANVS.US,D,20211202,000000,21.9,23.0899,21.6401,22.98,130268,0
+ANVS.US,D,20211203,000000,22.85,22.85,20.5001,21.62,190607,0
+ANVS.US,D,20211206,000000,21.87,22,20.09,20.97,194552,0
+ANVS.US,D,20211207,000000,21.63,24.1,21.63,23.5,162916,0
+ANVS.US,D,20211208,000000,23.5,24.3416,22.4942,24.07,76148,0
+ANVS.US,D,20211209,000000,24.07,24.1297,21.96,22.09,91897,0
+ANVS.US,D,20211210,000000,22.26,22.88,20.81,21.04,126028,0
+ANVS.US,D,20211213,000000,20.76,21.74,19.8,20.51,118425,0
+ANVS.US,D,20211214,000000,20.12,21.15,19.66,19.98,65947,0
+ANVS.US,D,20211215,000000,19.45,20.725,18.55,20.3,112008,0
+ANVS.US,D,20211216,000000,20.61,20.722,18.91,19.04,87227,0
+ANVS.US,D,20211217,000000,18.96,20.26,18.0588,20.05,192441,0
+ANVS.US,D,20211220,000000,20.02,21.19,19.2306,20.57,160561,0
+ANVS.US,D,20211221,000000,21.67,21.98,19.95,20.34,162469,0
+ANVS.US,D,20211222,000000,19.5,20.4,19.5,20.19,95514,0
+ANVS.US,D,20211223,000000,20.16,20.92,19.7322,20.66,94709,0
+ANVS.US,D,20211227,000000,20.48,20.5,19.3801,19.89,86054,0
+ANVS.US,D,20211228,000000,20.05,20.3172,18.65,18.89,97821,0
+ANVS.US,D,20211229,000000,18.76,18.76,17.74,17.96,128444,0
+ANVS.US,D,20211230,000000,17.78,18.8,17.72,18.15,165309,0
+ANVS.US,D,20211231,000000,18.29,19.24,17.45,17.58,183113,0
+ANVS.US,D,20220103,000000,18,19.84,17.55,19.78,139602,0
+ANVS.US,D,20220104,000000,19.77,19.77,18.5119,18.86,63503,0
+ANVS.US,D,20220105,000000,18.68,18.86,17,17.15,115805,0
+ANVS.US,D,20220106,000000,17.15,17.88,16.71,17.19,61137,0
+ANVS.US,D,20220107,000000,17.1,17.65,16.8,17.02,52445,0
+ANVS.US,D,20220110,000000,16.92,17.01,16.2,16.49,105713,0
+ANVS.US,D,20220111,000000,16.75,17.72,16.2881,17.64,74800,0
+ANVS.US,D,20220112,000000,17.89,17.89,16.0801,16.49,143217,0
+ANVS.US,D,20220113,000000,16.39,16.39,15.3,15.39,111831,0
+ANVS.US,D,20220114,000000,15.1,15.8,14.57,15.52,101150,0
+ANVS.US,D,20220118,000000,15.19,15.48,14.1,14.4,108190,0
+ANVS.US,D,20220119,000000,14.62,15.06,13.81,14.02,74610,0
+ANVS.US,D,20220120,000000,14.08,14.76,13.5,13.53,76115,0
+ANVS.US,D,20220121,000000,13.43,13.66,12.96,13.04,129145,0
+ANVS.US,D,20220124,000000,12.54,13.82,12.06,13.82,157876,0
+ANVS.US,D,20220125,000000,14.2,15,13.02,14.02,432760,0
+ANVS.US,D,20220126,000000,14.5,15.5,13.94,14.27,145013,0
+ANVS.US,D,20220127,000000,14.43,14.56,13,13.05,114259,0
+ANVS.US,D,20220128,000000,13.05,13.81,12.8,13.69,60185,0
+ANVS.US,D,20220131,000000,13.71,15.18,13.71,15.17,69093,0
+ANVS.US,D,20220201,000000,15.36,16,14.69,15.37,67553,0
+ANVS.US,D,20220202,000000,15.3,15.3,13.76,13.87,65538,0
+ANVS.US,D,20220203,000000,13.5,14,13.3095,13.64,39473,0
+ANVS.US,D,20220204,000000,13.62,14.92,13.53,14.72,50686,0
+ANVS.US,D,20220207,000000,14.59,16.16,14.4677,14.96,74033,0
+ANVS.US,D,20220208,000000,14.8,15.2,14.011,14.7,36036,0
+ANVS.US,D,20220209,000000,15.09,16.2,14.93,16.03,77549,0
+ANVS.US,D,20220210,000000,15.58,16.84,15.37,15.5,80155,0
+ANVS.US,D,20220211,000000,15.51,15.83,14.18,14.46,58099,0
+ANVS.US,D,20220214,000000,14.35,14.45,13.6672,14.09,78638,0
+ANVS.US,D,20220215,000000,14.66,15.83,14.2295,15.01,62972,0
+ANVS.US,D,20220216,000000,14.78,15.33,14.35,15.3,34281,0
+ANVS.US,D,20220217,000000,15.04,15.04,14.06,14.53,59291,0
+ANVS.US,D,20220218,000000,14.46,14.46,13.58,14.05,60822,0
+ANVS.US,D,20220222,000000,13.67,14.38,13.26,14.1,89386,0
+ANVS.US,D,20220223,000000,14.19,14.5,13.5301,13.94,50507,0
+ANVS.US,D,20220224,000000,13.26,14.6,13.26,14.34,70116,0
+ANVS.US,D,20220225,000000,14.42,14.6562,13.71,14.45,22952,0
+ANVS.US,D,20220228,000000,14.44,14.84,13.6401,14.2,34390,0
+ANVS.US,D,20220301,000000,14.06,14.185,13.42,13.69,46202,0
+ANVS.US,D,20220302,000000,13.72,13.77,13.06,13.54,60218,0
+ANVS.US,D,20220303,000000,13.73,13.73,12.3624,12.65,73544,0
+ANVS.US,D,20220304,000000,12.46,12.87,11.96,12.41,58950,0
+ANVS.US,D,20220307,000000,12.37,12.7,11.73,11.84,54989,0
+ANVS.US,D,20220308,000000,12,13.47,11.73,12.5,80978,0
+ANVS.US,D,20220309,000000,12.92,13.255,12.67,12.83,24039,0
+ANVS.US,D,20220310,000000,12.7,13.08,12.29,13.08,30574,0
+ANVS.US,D,20220311,000000,13.11,13.59,12.6659,13.35,57824,0
+ANVS.US,D,20220314,000000,13.54,13.67,12.1701,12.4,81335,0
+ANVS.US,D,20220315,000000,12.5,12.83,12.01,12.58,29313,0
+ANVS.US,D,20220316,000000,12.9,13.31,12.6301,13.3,40362,0
+ANVS.US,D,20220317,000000,13.3,13.96,13.3,13.96,40603,0
+ANVS.US,D,20220318,000000,13.89,14.64,13.89,14.18,37600,0
+ANVS.US,D,20220321,000000,14.48,14.48,13.7,13.94,24009,0
+ANVS.US,D,20220322,000000,13.9003,14.34,13.59,14.33,25090,0
+ANVS.US,D,20220323,000000,14.06,14.53,13.77,13.98,42153,0
+ANVS.US,D,20220324,000000,14.21,14.7,13.8,14.55,35331,0
+ANVS.US,D,20220325,000000,14.66,14.66,14,14,21587,0
+ANVS.US,D,20220328,000000,13.84,13.84,13,13.67,38038,0
+ANVS.US,D,20220329,000000,13.64,14.68,13.64,14.31,49726,0
+ANVS.US,D,20220330,000000,14.42,14.55,13.2694,13.65,26049,0
+ANVS.US,D,20220331,000000,13.285,13.7,13.05,13.35,16735,0
+ANVS.US,D,20220401,000000,13.6,13.99,13.13,13.83,29866,0
+ANVS.US,D,20220404,000000,14.04,14.13,13.501,13.87,29949,0
+ANVS.US,D,20220405,000000,13.87,14.89,13.26,13.31,53422,0
+ANVS.US,D,20220406,000000,13.1,13.52,12.54,13.38,49817,0
+ANVS.US,D,20220407,000000,13.23,13.56,12.5,12.85,27789,0
+ANVS.US,D,20220408,000000,12.7,13.22,11.9401,12.17,35623,0
+ANVS.US,D,20220411,000000,12.21,12.23,11.3401,11.7,57276,0
+ANVS.US,D,20220412,000000,12.01,12.4,11.65,12.12,36606,0
+ANVS.US,D,20220413,000000,12.27,13.2,12,13.2,39084,0
+ANVS.US,D,20220414,000000,13.04,13.43,12.6917,13.19,28555,0
+ANVS.US,D,20220418,000000,12.99,13.34,12.52,12.59,35597,0
+ANVS.US,D,20220419,000000,12.39,12.9,12.23,12.9,26603,0
+ANVS.US,D,20220420,000000,12.78,13,12.5196,12.99,29111,0
+ANVS.US,D,20220421,000000,12.88,12.96,11.9,12.08,37444,0
+ANVS.US,D,20220422,000000,12.04,12.29,11.51,11.72,32885,0
+ANVS.US,D,20220425,000000,11.5,12.16,11.5,11.79,25970,0
+ANVS.US,D,20220426,000000,11.88,12.23,10.51,10.66,61410,0
+ANVS.US,D,20220427,000000,10.52,10.93,10.04,10.1,41049,0
+ANVS.US,D,20220428,000000,10.01,10.42,9.23,10.1,73801,0
+ANVS.US,D,20220429,000000,10.23,10.23,9.3,9.44,37285,0
+ANVS.US,D,20220502,000000,9.46,10.13,9.218,9.96,68179,0
+ANVS.US,D,20220503,000000,9.89,10.4699,9.78,10.24,18486,0
+ANVS.US,D,20220504,000000,10.48,11.76,10.27,11.68,50154,0
+ANVS.US,D,20220505,000000,11.17,11.4429,10.6661,11.25,40686,0
+ANVS.US,D,20220506,000000,11.15,11.2757,10.51,10.51,29992,0
+ANVS.US,D,20220509,000000,10.51,10.5138,9.5201,9.9,43847,0
+ANVS.US,D,20220510,000000,9.87,10.38,9.4,9.82,31733,0
+ANVS.US,D,20220511,000000,9.68,10.01,9.07,9.07,38865,0
+ANVS.US,D,20220512,000000,8.98,9.14,8.385,8.81,46758,0
+ANVS.US,D,20220513,000000,9.27,9.87,9.06,9.42,23368,0
+ANVS.US,D,20220516,000000,9.49,10.35,9.18,9.42,25768,0
+ANVS.US,D,20220517,000000,9.87,10.29,9.4561,9.77,16412,0
+ANVS.US,D,20220518,000000,9.54,10.0885,9.02,9.41,19850,0
+ANVS.US,D,20220519,000000,9.11,9.86,9.11,9.65,8357,0
+ANVS.US,D,20220520,000000,9.91,9.91,8.5,9.15,67522,0
+ANVS.US,D,20220523,000000,9.18,9.2,8.87,8.98,12227,0
+ANVS.US,D,20220524,000000,8.75,9.01,8.53,8.61,21725,0
+ANVS.US,D,20220525,000000,8.5,8.9899,8.5,8.94,7676,0
+ANVS.US,D,20220526,000000,9.37,9.4384,8.87,9.14,28883,0
+ANVS.US,D,20220527,000000,9.33,10.25,9.195,10.13,33861,0
+ANVS.US,D,20220531,000000,10.34,10.34,8.98,9.18,112518,0
+ANVS.US,D,20220601,000000,9.2,9.74,9.17,9.51,42358,0
+ANVS.US,D,20220602,000000,9.34,9.98,9.34,9.84,23415,0
+ANVS.US,D,20220603,000000,9.96,10.2067,9.78,10.11,20510,0
+ANVS.US,D,20220606,000000,10.47,11.18,10.3816,11,52605,0
+ANVS.US,D,20220607,000000,10.56,11,10.56,10.8,19245,0
+ANVS.US,D,20220608,000000,11.67,14.3195,11.4683,13.7,204779,0
+ANVS.US,D,20220609,000000,13.81,13.81,11.7501,11.85,91496,0
+ANVS.US,D,20220610,000000,11.5,12.67,11.48,11.99,49473,0
+ANVS.US,D,20220613,000000,11.63,11.63,10.07,10.16,37776,0
+ANVS.US,D,20220614,000000,10.04,11.3,10.04,11.16,37658,0
+ANVS.US,D,20220615,000000,11.3,11.4449,10.26,10.26,44191,0
+ANVS.US,D,20220616,000000,10.39,10.85,9.5101,10.34,51578,0
+ANVS.US,D,20220617,000000,10.15,11.17,10.15,10.69,19003,0
+ANVS.US,D,20220621,000000,10.83,11.06,9.66,9.82,65865,0
+ANVS.US,D,20220622,000000,9.51,10.41,9.51,10.12,21657,0
+ANVS.US,D,20220623,000000,10.36,11,10.01,10.88,21838,0
+ANVS.US,D,20220624,000000,11.14,11.85,10.96,11.27,46837,0
+ANVS.US,D,20220627,000000,11.2,12.3899,10.915,12.2,46705,0
+ANVS.US,D,20220628,000000,12.2,13.4999,11.86,12.25,63283,0
+ANVS.US,D,20220629,000000,11.97,13.01,11.3745,11.48,25211,0
+ANVS.US,D,20220630,000000,11.26,11.72,11.13,11.34,18894,0
+ANVS.US,D,20220701,000000,11.54,12.1999,11.364,12.07,50406,0
+ANVS.US,D,20220705,000000,11.95,12.56,11.5209,12.38,36832,0
+ANVS.US,D,20220706,000000,12.48,13.8526,12.45,13.26,54420,0
+ANVS.US,D,20220707,000000,14.75,15.8,13.0401,15,1986294,0
+ANVS.US,D,20220708,000000,15.17,15.43,14.15,14.61,110912,0
+ANVS.US,D,20220711,000000,14.19,14.63,13.57,14.16,140488,0
+ANVS.US,D,20220712,000000,14.26,14.26,12.78,13.89,96224,0
+ANVS.US,D,20220713,000000,13.59,14.5013,13.26,14.1,59614,0
+ANVS.US,D,20220714,000000,14.18,14.18,13.2,13.4,48866,0
+ANVS.US,D,20220715,000000,13.67,13.9,12.06,12.89,76718,0
+ANVS.US,D,20220718,000000,13.11,13.8,12.71,12.96,63281,0
+ANVS.US,D,20220719,000000,13.02,13.5,12.5664,12.69,45038,0
+ANVS.US,D,20220720,000000,12.76,13.25,12.5649,12.94,43283,0
+ANVS.US,D,20220721,000000,13.03,13.5599,12.29,12.77,28004,0
+ANVS.US,D,20220722,000000,12.9,13.1921,12.15,12.31,71085,0
+ANVS.US,D,20220725,000000,12.34,12.34,11.5,11.75,56594,0
+ANVS.US,D,20220726,000000,11.61,12.23,11.5,11.68,31551,0
+ANVS.US,D,20220727,000000,11.59,11.93,11.54,11.9,28581,0
+ANVS.US,D,20220728,000000,12.08,12.08,11,11.45,43466,0
+ANVS.US,D,20220729,000000,11.33,11.62,11.0547,11.5,14136,0
+ANVS.US,D,20220801,000000,11.57,11.8399,11.2482,11.31,13160,0
+ANVS.US,D,20220802,000000,11.18,11.3,9.84,10.84,51680,0
+ANVS.US,D,20220803,000000,11.02,11.31,10.8501,11.03,29815,0
+ANVS.US,D,20220804,000000,11.1,11.39,10.8422,11,22188,0
+ANVS.US,D,20220805,000000,11.1,11.39,10.88,11.34,16781,0
+ANVS.US,D,20220808,000000,11.39,11.99,11.39,11.71,27661,0
+ANVS.US,D,20220809,000000,11.84,12.82,11.2101,12.01,32763,0
+ANVS.US,D,20220810,000000,12.12,12.4915,11.8101,12.28,17130,0
+ANVS.US,D,20220811,000000,12.2,12.88,12.08,12.14,26756,0
+ANVS.US,D,20220812,000000,12.06,12.89,12.06,12.49,23880,0
+ANVS.US,D,20220815,000000,12.14,12.7599,12.12,12.42,18398,0
+ANVS.US,D,20220816,000000,12.2101,12.49,11.9814,12.06,28675,0
+ANVS.US,D,20220817,000000,11.95,12.93,11.95,12.51,55667,0
+ANVS.US,D,20220818,000000,12.72,12.72,11.5301,11.9,60769,0
+ANVS.US,D,20220819,000000,12.08,12.08,11.1,11.21,24143,0
+ANVS.US,D,20220822,000000,10.83,11.18,10.7408,10.9292,52032,0
+ANVS.US,D,20220823,000000,10.8,11.25,10.4,10.71,41438,0
+ANVS.US,D,20220824,000000,11.43,11.7103,11.0101,11.34,66672,0
+ANVS.US,D,20220825,000000,11.48,11.76,10.8369,11.58,52931,0
+ANVS.US,D,20220826,000000,11.59,11.725,11.1203,11.25,33668,0
+ANVS.US,D,20220829,000000,11.01,11.855,11.01,11.55,23834,0
+ANVS.US,D,20220830,000000,11.6,11.96,11.0114,11.09,19332,0
+ANVS.US,D,20220831,000000,11.04,11.95,11.04,11.6,12634,0
+ANVS.US,D,20220901,000000,11.3147,11.68,10.97,11.22,20442,0
+ANVS.US,D,20220902,000000,11.23,11.23,10.6,10.65,17845,0
+ANVS.US,D,20220906,000000,10.96,11.32,10.26,10.26,24841,0
+ANVS.US,D,20220907,000000,10.38,10.76,10.14,10.54,36035,0
+ANVS.US,D,20220908,000000,11.95,12.6692,11.4179,12.19,127588,0
+ANVS.US,D,20220909,000000,12.68,15.64,12.53,15.3,253057,0
+ANVS.US,D,20220912,000000,15.3,22.7699,15.145,19.82,768651,0
+ANVS.US,D,20220913,000000,18.32,22,17.13,20.5,390567,0
+ANVS.US,D,20220914,000000,19.73,20.695,18.745,20.28,173854,0
+ANVS.US,D,20220915,000000,20.02,23.9099,20.02,21.81,236002,0
+ANVS.US,D,20220916,000000,21.14,21.6463,19.27,19.85,114952,0
+ANVS.US,D,20220919,000000,19.25,19.99,18.6001,18.67,77432,0
+ANVS.US,D,20220920,000000,18.06,18.11,15.23,15.87,193544,0
+ANVS.US,D,20220921,000000,16.16,17.86,15.45,15.54,155125,0
+ANVS.US,D,20220922,000000,15.37,15.9,14.1501,14.39,176632,0
+ANVS.US,D,20220923,000000,13.91,14.2913,13.04,13.34,81740,0
+ANVS.US,D,20220926,000000,13.4,13.6863,12.75,12.82,62819,0
+ANVS.US,D,20220927,000000,13.15,13.29,12.67,12.95,82082,0
+ANVS.US,D,20220928,000000,13.62,15.2501,13.28,13.65,235529,0
+ANVS.US,D,20220929,000000,13.26,14.4236,13.06,13.66,68630,0
+ANVS.US,D,20220930,000000,13.53,14.28,13.49,13.7,41618,0
+ANVS.US,D,20221003,000000,13.71,14.35,13.71,13.77,39159,0
+ANVS.US,D,20221004,000000,14.12,14.41,13.78,13.8,41729,0
+ANVS.US,D,20221005,000000,14.11,14.1336,13.25,13.37,26443,0
+ANVS.US,D,20221006,000000,14.64,14.73,13.25,13.69,392597,0
+ANVS.US,D,20221007,000000,13.25,13.456,12.3,12.74,105101,0
+ANVS.US,D,20221010,000000,13.08,13.14,12.01,12.55,75088,0
+ANVS.US,D,20221011,000000,12.5,12.87,12.12,12.62,63856,0
+ANVS.US,D,20221012,000000,12.64,12.69,12.0501,12.51,20646,0
+ANVS.US,D,20221013,000000,12,12.91,11.81,12.63,44835,0
+ANVS.US,D,20221014,000000,12.9,12.92,12.0931,12.5,30493,0
+ANVS.US,D,20221017,000000,12.56,12.95,12.36,12.61,28805,0
+ANVS.US,D,20221018,000000,12.73,13,12.26,12.64,30112,0
+ANVS.US,D,20221019,000000,12.42,12.6999,12.08,12.1,17162,0
+ANVS.US,D,20221020,000000,12.1,12.469,11.75,11.87,22160,0
+ANVS.US,D,20221021,000000,11.8,12.3,11.75,12.14,18647,0
+ANVS.US,D,20221024,000000,12.16,12.16,11.67,11.85,34614,0
+ANVS.US,D,20221025,000000,11.95,12.57,11.71,12.55,13982,0
+ANVS.US,D,20221026,000000,12.65,13.05,12.24,12.63,21865,0
+ANVS.US,D,20221027,000000,12.95,12.95,12.16,12.41,21989,0
+ANVS.US,D,20221028,000000,12.4,12.66,12.062,12.56,15891,0
+ANVS.US,D,20221031,000000,12.53,12.85,12.4463,12.55,12177,0
+ANVS.US,D,20221101,000000,12.87,13.69,12.5201,13.05,22219,0
+ANVS.US,D,20221102,000000,13.24,13.74,12.75,13.04,27463,0
+ANVS.US,D,20221103,000000,12.87,12.8866,12.21,12.4,24968,0
+ANVS.US,D,20221104,000000,12.66,12.8599,12.01,12.48,16396,0
+ANVS.US,D,20221107,000000,12.66,12.66,12.01,12.25,18740,0
+ANVS.US,D,20221108,000000,12.11,12.47,11.82,12.15,19756,0
+ANVS.US,D,20221109,000000,12.38,12.38,11.39,11.75,17778,0
+ANVS.US,D,20221110,000000,11.75,12.66,11.5081,12.33,15396,0
+ANVS.US,D,20221111,000000,12.1875,13.3099,12.1875,12.39,30477,0
+ANVS.US,D,20221114,000000,12.18,13.49,12.18,13.06,25692,0
+ANVS.US,D,20221115,000000,13.3,14.39,12.975,13.55,21898,0
+ANVS.US,D,20221116,000000,13.19,13.3,12.5,12.82,25517,0
+ANVS.US,D,20221117,000000,12.66,13.6528,12.44,12.81,24785,0
+ANVS.US,D,20221118,000000,12.9,13.33,12.81,13.08,13004,0
+ANVS.US,D,20221121,000000,12.9,13.9,12.9,12.95,29672,0
+ANVS.US,D,20221122,000000,13.14,13.4,12.72,12.93,15394,0
+ANVS.US,D,20221123,000000,13.08,13.31,12.76,12.97,8864,0
+ANVS.US,D,20221125,000000,12.98,13.71,12.98,13.38,18859,0
+ANVS.US,D,20221128,000000,13.16,13.7415,12.85,12.95,19422,0
+ANVS.US,D,20221129,000000,13.09,13.235,12.54,12.86,11414,0
+ANVS.US,D,20221130,000000,13.02,13.44,12.61,13.44,20837,0
+ANVS.US,D,20221201,000000,13.3,13.39,12.7428,13.09,10184,0
+ANVS.US,D,20221202,000000,13.15,13.2033,12.28,12.5,57570,0
+ANVS.US,D,20221205,000000,12.74,12.9502,12.1101,12.35,19352,0
+ANVS.US,D,20221206,000000,12.1,12.1599,11.78,11.86,27391,0
+ANVS.US,D,20221207,000000,11.75,12.3099,11.69,11.95,18939,0
+ANVS.US,D,20221208,000000,12.21,12.2179,11.72,11.85,16244,0
+ANVS.US,D,20221209,000000,11.69,12.09,11.4,11.57,23141,0
+ANVS.US,D,20221212,000000,11.4,12.1426,11.4,11.59,37052,0
+ANVS.US,D,20221213,000000,11.6,12.06,11.47,11.64,36649,0
+ANVS.US,D,20221214,000000,11.7,12.2889,11.56,12.06,30609,0
+ANVS.US,D,20221215,000000,12.08,12.32,11.6152,12.16,22688,0
+ANVS.US,D,20221216,000000,11.77,12.48,10.87,11.3,87247,0
+ANVS.US,D,20221219,000000,11.25,11.5,11.1858,11.21,11742,0
+ANVS.US,D,20221220,000000,10.96,11.48,10.845,10.99,18743,0
+ANVS.US,D,20221221,000000,10.86,11.8,10.85,11.36,26823,0
+ANVS.US,D,20221222,000000,11.121,11.51,10.87,11.24,31123,0
+ANVS.US,D,20221223,000000,11.92,13.89,11.6,13.13,151630,0
+ANVS.US,D,20221227,000000,13,13.17,11.84,12.03,63040,0
+ANVS.US,D,20221228,000000,11.9,12.66,11.6204,12.39,36864,0
+ANVS.US,D,20221229,000000,12.18,13.2311,12.16,13.17,59318,0
+ANVS.US,D,20221230,000000,13.17,13.4499,12.95,13.43,32929,0
+ANVS.US,D,20230103,000000,13.7,13.8699,12.55,12.99,44499,0
+ANVS.US,D,20230104,000000,12.95,13.7254,12.88,12.92,21004,0
+ANVS.US,D,20230105,000000,12.81,13.2582,12.81,13.17,4984,0
+ANVS.US,D,20230106,000000,13.18,13.78,13.01,13.2,40688,0
+ANVS.US,D,20230109,000000,13.44,13.445,12.28,12.33,74948,0
+ANVS.US,D,20230110,000000,12.45,12.72,12.04,12.39,28154,0
+ANVS.US,D,20230111,000000,12.58,12.84,12.39,12.68,36520,0
+ANVS.US,D,20230112,000000,12.46,12.79,11.95,12.58,37089,0
+ANVS.US,D,20230113,000000,12.43,13.0873,12.2435,12.81,40936,0
+ANVS.US,D,20230117,000000,12.9,13.58,12.74,13.36,36143,0
+ANVS.US,D,20230118,000000,13.55,13.7269,13.02,13.17,20452,0
+ANVS.US,D,20230119,000000,12.95,13.0443,12.6115,12.66,14677,0
+ANVS.US,D,20230120,000000,12.66,13.07,12.66,12.92,8248,0
+ANVS.US,D,20230123,000000,12.88,13.29,12.81,12.83,13286,0
+ANVS.US,D,20230124,000000,12.8,13.2242,12.53,12.5401,18085,0
+ANVS.US,D,20230125,000000,13.37,13.37,12.4,12.69,53707,0
+ANVS.US,D,20230126,000000,12.9,13.96,12.73,13.7,46712,0
+ANVS.US,D,20230127,000000,13.72,16.805,13.7,15.25,157897,0
+ANVS.US,D,20230130,000000,15.31,18.5,14.9,17.22,306607,0
+ANVS.US,D,20230131,000000,18.53,19.75,15.41,16.52,333853,0
+ANVS.US,D,20230201,000000,17.23,18.5099,17.2,18.05,96107,0
+ANVS.US,D,20230202,000000,18.04,19.44,18.04,19.33,82868,0
+ANVS.US,D,20230203,000000,18.78,20.99,18.5003,19.34,103727,0
+ANVS.US,D,20230206,000000,19.5,20.72,19,20.08,98390,0
+ANVS.US,D,20230207,000000,19.68,20.0699,18.12,18.92,108479,0
+ANVS.US,D,20230208,000000,19.5,20.0199,19.11,19.14,47083,0
+ANVS.US,D,20230209,000000,19.53,19.95,18.78,19.41,39419,0
+ANVS.US,D,20230210,000000,19.15,20.04,19.15,20.04,41849,0
+ANVS.US,D,20230213,000000,20.22,20.67,19.25,19.84,47178,0
+ANVS.US,D,20230214,000000,19.49,19.8513,16.1601,17.05,155869,0
+ANVS.US,D,20230215,000000,17.18,17.36,16.5701,17.22,42289,0
+ANVS.US,D,20230216,000000,16.75,18.79,16.75,18.19,34913,0
+ANVS.US,D,20230217,000000,17.95,18.4699,17.57,18.27,21487,0
+ANVS.US,D,20230221,000000,18.01,18.01,16.8101,17.24,38318,0
+ANVS.US,D,20230222,000000,17.24,17.78,17.24,17.64,15563,0
+ANVS.US,D,20230223,000000,17.8379,17.8379,16.34,16.9,29727,0
+ANVS.US,D,20230224,000000,16.4,16.5,15.41,15.66,79891,0
+ANVS.US,D,20230227,000000,15.71,17.35,15.71,16.75,45168,0
+ANVS.US,D,20230228,000000,17,17.63,16.755,17.11,33533,0
+ANVS.US,D,20230301,000000,17.07,17.36,16.7501,16.98,31150,0
+ANVS.US,D,20230302,000000,16.5,17.019,15.94,16.21,19046,0
+ANVS.US,D,20230303,000000,16.21,16.441,15.601,16.1,32945,0
+ANVS.US,D,20230306,000000,16.29,16.79,15.96,16.05,14040,0
+ANVS.US,D,20230307,000000,15.89,16.3,15.89,16.26,15150,0
+ANVS.US,D,20230308,000000,16.11,16.4499,16.0759,16.26,11094,0
+ANVS.US,D,20230309,000000,16.0626,16.34,15.31,15.66,61187,0
+ANVS.US,D,20230310,000000,15.39,15.41,14.0352,14.51,66612,0
+ANVS.US,D,20230313,000000,14.61,15.63,14.3623,15.24,21266,0
+ANVS.US,D,20230314,000000,15.32,16.75,15.32,16.33,42492,0
+ANVS.US,D,20230315,000000,16.14,16.52,15.39,15.84,26857,0
+ANVS.US,D,20230316,000000,15.8,16.6999,15.8,16.45,15291,0
+ANVS.US,D,20230317,000000,16.01,16.15,15.47,15.51,40847,0
+ANVS.US,D,20230320,000000,15.51,15.51,15,15.25,13080,0
+ANVS.US,D,20230321,000000,15.27,15.48,14.7368,15.25,15147,0
+ANVS.US,D,20230322,000000,15.5479,16.7199,15.42,15.88,59793,0
+ANVS.US,D,20230323,000000,16.4,19.5,16.16,18.47,122406,0
+ANVS.US,D,20230324,000000,18.35,19.3,18.35,18.8,66491,0
+ANVS.US,D,20230327,000000,19.5,19.5,18.24,18.85,41275,0
+ANVS.US,D,20230328,000000,18.78,20,18.48,19.6,55180,0
+ANVS.US,D,20230329,000000,19.8,23.8881,19.48,22.1,353397,0
+ANVS.US,D,20230330,000000,22.48,22.49,19,20.1,177821,0
+ANVS.US,D,20230331,000000,20.03,20.03,14.71,15.41,511064,0
+ANVS.US,D,20230403,000000,13.45,13.49,11.65,12.09,498139,0
+ANVS.US,D,20230404,000000,12.48,13.11,11.815,11.95,1085904,0
+ANVS.US,D,20230405,000000,11.9,12.33,11.65,12.24,104464,0
+ANVS.US,D,20230406,000000,12.24,12.67,11.88,12.61,78031,0
+ANVS.US,D,20230410,000000,12.61,12.9,12.09,12.52,101287,0
+ANVS.US,D,20230411,000000,12.64,15.22,12.24,14.81,189781,0
+ANVS.US,D,20230412,000000,14.91,15,14.0001,14.29,79462,0
+ANVS.US,D,20230413,000000,14.72,16.2,14.56,15.49,168546,0
+ANVS.US,D,20230414,000000,15.8,15.8781,14.51,15.03,53790,0
+ANVS.US,D,20230417,000000,15.09,15.98,15.0801,15.81,50768,0
+ANVS.US,D,20230418,000000,16.01,16.7411,15.65,16.31,84904,0
+ANVS.US,D,20230419,000000,16.28,16.28,14.66,14.8,75481,0
+ANVS.US,D,20230420,000000,15,15.4239,14.5,14.7,43165,0
+ANVS.US,D,20230421,000000,15.13,15.96,15,15.81,89303,0
+ANVS.US,D,20230424,000000,15.67,15.8574,14.75,14.81,38244,0
+ANVS.US,D,20230425,000000,14.81,15.48,14.6816,14.77,29095,0
+ANVS.US,D,20230426,000000,14.55,15.25,14.55,14.86,29805,0
+ANVS.US,D,20230427,000000,15.21,15.4407,14.8325,15.03,41471,0
+ANVS.US,D,20230428,000000,15.05,15.1,14.54,14.57,26389,0
+ANVS.US,D,20230501,000000,14.5,14.93,14.01,14.85,43753,0
+ANVS.US,D,20230502,000000,14.57,14.88,13.72,13.83,33494,0
+ANVS.US,D,20230503,000000,13.95,15.08,13.8799,14.66,36370,0
+ANVS.US,D,20230504,000000,14.72,14.72,13.74,14.06,30727,0
+ANVS.US,D,20230505,000000,14.11,14.5999,13.7501,14.34,34264,0
+ANVS.US,D,20230508,000000,14.39,14.89,14.159,14.8,17920,0
+ANVS.US,D,20230509,000000,14.97,14.97,14.555,14.8,16474,0
+ANVS.US,D,20230510,000000,15.01,15.25,14.7,14.96,31587,0
+ANVS.US,D,20230511,000000,13.51,15.05,13.51,14.84,36769,0
+ANVS.US,D,20230512,000000,15.18,15.18,13.82,14.09,24999,0
+ANVS.US,D,20230515,000000,14.23,14.3,13.67,13.85,43507,0
+ANVS.US,D,20230516,000000,13.54,14.07,13.5,13.69,41315,0
+ANVS.US,D,20230517,000000,13.69,14.09,13.49,13.59,35010,0
+ANVS.US,D,20230518,000000,13.55,14.06,13.37,13.54,24189,0
+ANVS.US,D,20230519,000000,13.34,13.7861,13.34,13.48,15605,0
+ANVS.US,D,20230522,000000,13.63,14.7,13.63,14.43,34234,0
+ANVS.US,D,20230523,000000,14.39,14.5,13,13.4,67029,0
+ANVS.US,D,20230524,000000,13.11,13.75,13.1,13.67,31491,0
+ANVS.US,D,20230525,000000,13.72,13.91,12.7676,13.05,39099,0
+ANVS.US,D,20230526,000000,13.05,13.4857,13.05,13.39,10552,0
+ANVS.US,D,20230530,000000,13.4,13.4,12.3613,12.72,62590,0
+ANVS.US,D,20230531,000000,12.75,13.29,12.5,13.1,17502,0
+ANVS.US,D,20230601,000000,12.84,13.46,12.84,13.25,10085,0
+ANVS.US,D,20230602,000000,13.35,13.49,13.0615,13.25,7268,0
+ANVS.US,D,20230605,000000,13.18,13.5692,12.74,13.48,24934,0
+ANVS.US,D,20230606,000000,13.5,14.29,13.4,13.83,13188,0
+ANVS.US,D,20230607,000000,13.79,14.19,13.7001,13.98,23096,0
+ANVS.US,D,20230608,000000,15.2,15.2,13.7,13.83,164153,0
+ANVS.US,D,20230609,000000,14.2,14.2,13.26,13.6,34491,0
+ANVS.US,D,20230612,000000,13.77,14.3,13.3414,14.18,23970,0
+ANVS.US,D,20230613,000000,14.42,15.3,13.75,15.2,51907,0
+ANVS.US,D,20230614,000000,15.5,15.5,14.6001,14.62,22079,0
+ANVS.US,D,20230615,000000,14.83,15.41,14.52,14.52,30120,0
+ANVS.US,D,20230616,000000,14.52,14.93,14.2701,14.37,19329,0
+ANVS.US,D,20230620,000000,14.23,15.56,13.86,15.12,89344,0
+ANVS.US,D,20230621,000000,15.36,15.36,14.03,14.35,31966,0
+ANVS.US,D,20230622,000000,14.36,14.72,14.19,14.52,13463,0
+ANVS.US,D,20230623,000000,14.5,14.67,14.31,14.46,12315,0
+ANVS.US,D,20230626,000000,14.77,14.77,13.9101,14.06,27620,0
+ANVS.US,D,20230627,000000,14.5,14.55,14,14.26,38676,0
+ANVS.US,D,20230628,000000,14.4,14.46,13.87,14.16,28920,0
+ANVS.US,D,20230629,000000,14,14.35,13.86,14.25,25854,0
+ANVS.US,D,20230630,000000,14.36,14.555,13.93,14.29,32130,0
+ANVS.US,D,20230703,000000,14.15,14.4147,14.11,14.115,6703,0
+ANVS.US,D,20230705,000000,14.11,15.1,13.8,14,61416,0
+ANVS.US,D,20230706,000000,13.8,14.28,13.495,13.59,44187,0
+ANVS.US,D,20230707,000000,13.74,13.84,13.4,13.71,18364,0
+ANVS.US,D,20230710,000000,13.91,14.24,13.25,13.58,32928,0
+ANVS.US,D,20230711,000000,13.58,13.79,13.2501,13.75,25752,0
+ANVS.US,D,20230712,000000,13.75,13.9864,13.6101,13.66,13166,0
+ANVS.US,D,20230713,000000,13.63,13.9,13.5547,13.7,18270,0
+ANVS.US,D,20230714,000000,13.77,14.25,13.6972,13.82,19547,0
+ANVS.US,D,20230717,000000,14.11,14.15,13.5,13.52,26290,0
+ANVS.US,D,20230718,000000,13.74,14.0134,13.53,13.79,27914,0
+ANVS.US,D,20230719,000000,13.98,14.03,13.5965,13.68,19075,0
+ANVS.US,D,20230720,000000,13.52,13.5259,13.32,13.42,20184,0
+ANVS.US,D,20230721,000000,13.64,13.69,13.3,13.36,9455,0
+ANVS.US,D,20230724,000000,13.5,13.5,12.68,12.8,30444,0
+ANVS.US,D,20230725,000000,12.72,13.02,12.7,12.89,33265,0
+ANVS.US,D,20230726,000000,12.91,13.2205,12.81,13.19,11698,0
+ANVS.US,D,20230727,000000,12.95,13.3961,12.95,13.15,18647,0
+ANVS.US,D,20230728,000000,13,13.39,12.98,13.26,21811,0
+ANVS.US,D,20230731,000000,13.5,14.37,13.3999,13.79,46780,0
+ANVS.US,D,20230801,000000,13.69,13.91,13.31,13.53,13052,0
+ANVS.US,D,20230802,000000,13.41,13.89,12.93,13.01,21654,0
+ANVS.US,D,20230803,000000,12.8,13.2,12.8,13.07,12942,0
+ANVS.US,D,20230804,000000,13.24,13.32,13.0683,13.24,9059,0
+ANVS.US,D,20230807,000000,12.9,13.37,12.8,13.18,26894,0
+ANVS.US,D,20230808,000000,13.15,13.25,12.61,12.61,28976,0
+ANVS.US,D,20230809,000000,12.8636,13.25,12.59,13.03,10423,0
+ANVS.US,D,20230810,000000,13.1455,13.36,13,13.16,15031,0
+ANVS.US,D,20230811,000000,13.22,13.75,13.0054,13.61,11815,0
+ANVS.US,D,20230814,000000,13.28,13.7662,12.91,13.16,25947,0
+ANVS.US,D,20230815,000000,13.4216,13.4216,12.49,12.83,46949,0
+ANVS.US,D,20230816,000000,12.82,13.1926,12.5316,12.94,11365,0
+ANVS.US,D,20230817,000000,12.68,13.1046,12.58,12.77,11294,0
+ANVS.US,D,20230818,000000,12.67,12.93,12.6,12.7,11288,0
+ANVS.US,D,20230821,000000,12.8,13,12.69,12.86,7280,0
+ANVS.US,D,20230822,000000,13,13.21,12.51,12.89,17038,0
+ANVS.US,D,20230823,000000,13.15,13.39,12.7601,12.92,41404,0
+ANVS.US,D,20230824,000000,12.9,13.35,12.49,12.6,20590,0
+ANVS.US,D,20230825,000000,12.6,13.25,12.505,12.6,19311,0
+ANVS.US,D,20230828,000000,12.66,12.87,12.36,12.45,13246,0
+ANVS.US,D,20230829,000000,12.6,12.7,12.25,12.28,20816,0
+ANVS.US,D,20230830,000000,12.3,12.6395,12.3,12.3701,8459,0
+ANVS.US,D,20230831,000000,12.28,12.65,12.28,12.4,12810,0
+ANVS.US,D,20230901,000000,12.69,12.69,12.32,12.34,13909,0
+ANVS.US,D,20230905,000000,12.3,12.57,11.77,11.77,25135,0
+ANVS.US,D,20230906,000000,11.86,11.9446,11.45,11.48,34514,0
+ANVS.US,D,20230907,000000,11.29,11.5792,10.81,10.92,35445,0
+ANVS.US,D,20230908,000000,11.1,11.44,10.96,11.44,30646,0
+ANVS.US,D,20230911,000000,11.46,12.1299,11.46,11.55,19826,0
+ANVS.US,D,20230912,000000,11.49,11.49,11.05,11.15,12282,0
+ANVS.US,D,20230913,000000,11.04,11.46,10.5,10.55,29587,0
+ANVS.US,D,20230914,000000,10.66,11.0309,10.65,10.92,9501,0
+ANVS.US,D,20230915,000000,10.76,10.9774,10.37,10.6,35675,0
+ANVS.US,D,20230918,000000,10.69,10.8,9.98,10.3,61158,0
+ANVS.US,D,20230919,000000,10.2,10.9451,10.2,10.74,92855,0
+ANVS.US,D,20230920,000000,10.8,11.1,10.25,10.61,172349,0
+ANVS.US,D,20230921,000000,10.32,10.6072,10.32,10.45,25956,0
+ANVS.US,D,20230922,000000,10.38,10.6305,9.76,9.89,123866,0
+ANVS.US,D,20230925,000000,10.04,10.09,9.5,9.56,35466,0
+ANVS.US,D,20230926,000000,9.5,9.9,9.5,9.57,25822,0
+ANVS.US,D,20230927,000000,9.61,9.97,9.41,9.41,23424,0
+ANVS.US,D,20230928,000000,9.39,9.79,9.37,9.37,9409,0
+ANVS.US,D,20230929,000000,9.44,9.565,9.26,9.49,24427,0
+ANVS.US,D,20231002,000000,9.48,9.555,8.94,9.1,27393,0
+ANVS.US,D,20231003,000000,9.2,9.2,8.7201,8.895,16459,0
+ANVS.US,D,20231004,000000,9,9.11,8.61,8.75,20606,0
+ANVS.US,D,20231005,000000,8.79,9.3999,8.75,9.03,32329,0
+ANVS.US,D,20231006,000000,8.85,9.42,8.6301,8.68,28235,0
+ANVS.US,D,20231009,000000,8.64,8.64,8.0115,8.05,34988,0
+ANVS.US,D,20231010,000000,8.27,8.27,7.91,8.05,41538,0
+ANVS.US,D,20231011,000000,8.05,8.1999,7.6,7.7,62001,0
+ANVS.US,D,20231012,000000,8,9.395,8,8.41,341773,0
+ANVS.US,D,20231013,000000,8.49,8.5,7.65,7.86,68527,0
+ANVS.US,D,20231016,000000,7.76,7.9599,7.4,7.52,76042,0
+ANVS.US,D,20231017,000000,7.5,8.48,7.4,8.34,71643,0
+ANVS.US,D,20231018,000000,8.17,8.17,7.46,7.73,68531,0
+ANVS.US,D,20231019,000000,7.59,9.33,7.59,9.2,82482,0
+ANVS.US,D,20231020,000000,8.92,9,8.45,8.58,119229,0
+ANVS.US,D,20231023,000000,8.69,8.69,7.55,7.94,65079,0
+ANVS.US,D,20231024,000000,8,8.59,7.76,7.92,90056,0
+ANVS.US,D,20231025,000000,7.94,8.15,7.71,8.13,29248,0
+ANVS.US,D,20231026,000000,8.1,8.77,8.04,8.31,30318,0
+ANVS.US,D,20231027,000000,8.39,9.1,8,8.01,37562,0
+ANVS.US,D,20231030,000000,8,8.2899,8,8.15,40103,0
+ANVS.US,D,20231031,000000,6.79,6.85,6.3,6.61,348712,0
+ANVS.US,D,20231101,000000,6.61,6.657,6.17,6.23,98044,0
+ANVS.US,D,20231102,000000,6.25,6.3817,6.01,6.16,94737,0
+ANVS.US,D,20231103,000000,6.2,6.4499,6.2,6.37,106148,0
+ANVS.US,D,20231106,000000,6.38,6.4999,6.15,6.29,45219,0
+ANVS.US,D,20231107,000000,6.33,6.4,5.81,5.81,102356,0
+ANVS.US,D,20231108,000000,5.89,5.9234,5.42,5.55,87781,0
+ANVS.US,D,20231109,000000,5.7,6.0662,5.55,5.79,99145,0
+ANVS.US,D,20231110,000000,5.75,6.04,5.71,5.8,118606,0
+ANVS.US,D,20231113,000000,5.85,6.04,5.77,5.99,91537,0
+ANVS.US,D,20231114,000000,6.09,6.12,5.71,5.92,129449,0
+ANVS.US,D,20231115,000000,5.94,6.1084,5.7,5.97,117894,0
+ANVS.US,D,20231116,000000,5.82,6.04,5.78,5.81,36458,0
+ANVS.US,D,20231117,000000,5.85,6.19,5.79,6.07,80802,0
+ANVS.US,D,20231120,000000,5.96,6.48,5.96,6.06,200256,0
+ANVS.US,D,20231121,000000,6.07,6.7801,6,6.6,235451,0
+ANVS.US,D,20231122,000000,6.7,6.75,6.365,6.42,229971,0
+ANVS.US,D,20231124,000000,6.5,6.73,6.49,6.5,170356,0
+ANVS.US,D,20231127,000000,6.8,7.9999,6.72,7.39,395719,0
+ANVS.US,D,20231128,000000,7.5,8.24,7.3,7.55,322049,0
+ANVS.US,D,20231129,000000,7.55,8.6597,7.55,8.31,347294,0
+ANVS.US,D,20231130,000000,8.23,9.5361,8.1701,8.49,496848,0
+ANVS.US,D,20231201,000000,8.7,9,8.01,8.49,244924,0
+ANVS.US,D,20231204,000000,8.42,10.18,8.42,9.85,432986,0
+ANVS.US,D,20231205,000000,10,11.14,9.89,10.3,477346,0
+ANVS.US,D,20231206,000000,10.62,11.22,10.48,10.68,340521,0
+ANVS.US,D,20231207,000000,10.75,10.93,9.9,10.29,271209,0
+ANVS.US,D,20231208,000000,10.1,10.6984,9.4395,10.28,288458,0
+ANVS.US,D,20231211,000000,10.28,10.4,9.0201,9.38,379101,0
+ANVS.US,D,20231212,000000,9.6,9.7,9.05,9.18,137936,0
+ANVS.US,D,20231213,000000,9.2,10.12,9.17,10.1,138801,0
+ANVS.US,D,20231214,000000,10.35,10.76,9.555,10.76,230330,0
+ANVS.US,D,20231215,000000,10.8,10.9,10.29,10.9,172542,0
+ANVS.US,D,20231218,000000,10.6,11.89,10.6,11.46,252896,0
+ANVS.US,D,20231219,000000,11.53,11.77,11,11.1,235434,0
+ANVS.US,D,20231220,000000,11.1,11.4989,10.55,10.75,166247,0
+ANVS.US,D,20231221,000000,10.65,11.45,10.5,11.3,88235,0
+ANVS.US,D,20231222,000000,11.25,14.9897,11.1908,14.47,753356,0
+ANVS.US,D,20231226,000000,14.54,15.35,13.8782,15.35,376861,0
+ANVS.US,D,20231227,000000,16,22.49,15.68,19.62,1528621,0
+ANVS.US,D,20231228,000000,19.9,21.497,19.17,19.56,529892,0
+ANVS.US,D,20231229,000000,20.71,20.9,18.3,18.7,378246,0
+ANVS.US,D,20240102,000000,19,19.68,18.5001,18.93,293662,0
+ANVS.US,D,20240103,000000,18.41,19.66,17.02,18.56,360221,0
+ANVS.US,D,20240104,000000,18.35,18.5775,15.1,16.31,561491,0
+ANVS.US,D,20240105,000000,16.28,16.75,12.12,12.25,1008641,0
+ANVS.US,D,20240108,000000,12.09,14.02,11.68,13.89,491537,0
+ANVS.US,D,20240109,000000,13.69,13.93,13.02,13.02,376756,0
+ANVS.US,D,20240110,000000,13,13.446,12.71,12.98,283650,0
+ANVS.US,D,20240111,000000,13,13.2616,12.07,12.5,408429,0
+ANVS.US,D,20240112,000000,12.55,13.41,12.42,12.84,203067,0
+ANVS.US,D,20240116,000000,13.07,13.07,11.8265,11.85,305698,0
+ANVS.US,D,20240117,000000,11.84,11.9,11.2,11.46,162837,0
+ANVS.US,D,20240118,000000,11.64,11.73,10.83,11.61,124996,0
+ANVS.US,D,20240119,000000,11.61,12.09,11.38,11.7,159684,0
+ANVS.US,D,20240122,000000,11.64,13.4967,11.5975,12.93,368426,0
+ANVS.US,D,20240123,000000,11.9,12.21,11.3,11.64,369381,0
+ANVS.US,D,20240124,000000,10.455,10.455,9,9.09,1238178,0
+ANVS.US,D,20240125,000000,9.09,9.77,9.0366,9.14,330732,0
+ANVS.US,D,20240126,000000,9.19,10.5,9.19,9.91,415933,0
+ANVS.US,D,20240129,000000,10.46,11.5332,10.09,11.38,318400,0
+ANVS.US,D,20240130,000000,12,12,10.63,10.75,240494,0
+ANVS.US,D,20240131,000000,11.42,11.56,10.61,11.05,159981,0
+ANVS.US,D,20240201,000000,11.64,11.64,10.65,10.98,102304,0
+ANVS.US,D,20240202,000000,10.53,10.6,9.5553,10.06,395982,0
+ANVS.US,D,20240205,000000,9.75,10.2,9.5501,9.78,121135,0
+ANVS.US,D,20240206,000000,9.59,10.33,9.55,10.26,132493,0
+ANVS.US,D,20240207,000000,10.68,10.68,9.74,9.91,144277,0
+ANVS.US,D,20240208,000000,10,11,9.7601,10.84,132172,0
+ANVS.US,D,20240209,000000,11.1,11.3,10.7,10.95,118084,0
+ANVS.US,D,20240212,000000,11,11.4325,10.5,10.59,173508,0
+ANVS.US,D,20240213,000000,10.1,10.5,9.85,10.05,153958,0
+ANVS.US,D,20240214,000000,10.35,10.61,10.0645,10.37,159717,0
+ANVS.US,D,20240215,000000,10.5,11.64,10.5,11.28,247396,0
+ANVS.US,D,20240216,000000,11.39,11.46,10.25,10.43,214955,0
+ANVS.US,D,20240220,000000,10.56,10.6599,9.93,10.06,127115,0
+ANVS.US,D,20240221,000000,10,10.375,9.96,10.18,95601,0
+ANVS.US,D,20240222,000000,10.18,10.48,9.97,10.36,84822,0
+ANVS.US,D,20240223,000000,10.3,10.4,9.55,9.94,326156,0
+ANVS.US,D,20240226,000000,9.94,9.95,8.59,8.87,478130,0
+ANVS.US,D,20240227,000000,8.81,9.88,8.7,9.79,266784,0
+ANVS.US,D,20240228,000000,8.84,9.33,8.64,8.88,328886,0
+ANVS.US,D,20240229,000000,8.99,8.99,8.1001,8.47,291366,0
+ANVS.US,D,20240301,000000,8.8,9.48,8.4613,8.87,186960,0
+ANVS.US,D,20240304,000000,9.24,9.4491,8.7703,9.1,101639,0
+ANVS.US,D,20240305,000000,9.06,9.35,8.975,9.06,100077,0
+ANVS.US,D,20240306,000000,9.07,9.39,9.07,9.35,85418,0
+ANVS.US,D,20240307,000000,9.42,9.42,8.8,8.8,92464,0
+ANVS.US,D,20240308,000000,8.91,9.245,8.82,8.97,68802,0
+ANVS.US,D,20240311,000000,8.76,9.115,8.76,9.01,56948,0
+ANVS.US,D,20240312,000000,9.25,9.47,8.998,9.34,69258,0
+ANVS.US,D,20240313,000000,9.2,9.62,9,9.09,126704,0
+ANVS.US,D,20240314,000000,9,9.2,8.8932,8.92,81518,0
+ANVS.US,D,20240315,000000,8.9,9.4,8.9,9.09,119569,0
+ANVS.US,D,20240318,000000,9.9,10.05,9.32,9.39,158194,0
+ANVS.US,D,20240319,000000,9.34,9.44,8.9,8.92,154433,0
+ANVS.US,D,20240320,000000,9.85,13.26,9.6,11.1,2141340,0
+ANVS.US,D,20240321,000000,11.15,12.45,10.8006,11.83,425357,0
+ANVS.US,D,20240322,000000,11.81,11.81,10.6,11.31,255939,0
+ANVS.US,D,20240325,000000,11.6,11.92,10.92,11.9,304582,0
+ANVS.US,D,20240326,000000,12.45,12.45,11.52,11.78,252617,0
+ANVS.US,D,20240327,000000,11.73,12.3,11.59,12.03,173639,0
+ANVS.US,D,20240328,000000,12,12.575,11.58,11.9,249607,0
+ANVS.US,D,20240401,000000,12,12.44,11.5501,11.96,192060,0
+ANVS.US,D,20240402,000000,12.24,12.32,11.07,11.18,201568,0
+ANVS.US,D,20240403,000000,11.25,11.59,11.14,11.29,120247,0
+ANVS.US,D,20240404,000000,11.22,11.47,10.87,11.04,185488,0
+ANVS.US,D,20240405,000000,11.19,11.59,10.8487,11.1,186055,0
+ANVS.US,D,20240408,000000,10.97,11.68,10.91,11.46,158117,0
+ANVS.US,D,20240409,000000,11.48,12.15,11.26,11.49,141450,0
+ANVS.US,D,20240410,000000,11.09,11.8,10.861,11.75,98044,0
+ANVS.US,D,20240411,000000,11.9,12.3349,11.8,12.2,147784,0
+ANVS.US,D,20240412,000000,12.18,12.1999,11.59,11.63,132877,0
+ANVS.US,D,20240415,000000,11.68,11.9936,10.85,11.09,155737,0
+ANVS.US,D,20240416,000000,11,11.12,9.601,10.08,194203,0
+ANVS.US,D,20240417,000000,10,10.3205,8.86,8.99,292879,0
+ANVS.US,D,20240418,000000,9.11,9.88,9.04,9.85,241573,0
+ANVS.US,D,20240419,000000,9.85,10.18,9.71,10.08,224288,0
+ANVS.US,D,20240422,000000,10.17,11.74,10.1,11.49,321068,0
+ANVS.US,D,20240423,000000,11.57,12.34,11.4,11.88,226539,0
+ANVS.US,D,20240424,000000,11.99,13.6499,11.985,12.74,490353,0
+ANVS.US,D,20240425,000000,12.55,13.6401,12.55,13.6,330431,0
+ANVS.US,D,20240426,000000,13.71,18.2,13.71,18.01,1059644,0
+ANVS.US,D,20240429,000000,18,20,5.23,7.28,9595452,0
+ANVS.US,D,20240430,000000,6.89,6.89,5.3677,5.57,2175902,0
+ANVS.US,D,20240501,000000,5.46,6.31,5.46,6.11,1078130,0
+ANVS.US,D,20240502,000000,6.2,6.2,5.45,5.45,673458,0
+ANVS.US,D,20240503,000000,5.47,5.73,4.86,5.18,609601,0
+ANVS.US,D,20240506,000000,5.3,5.76,5.21,5.39,399600,0
+ANVS.US,D,20240507,000000,5.49,5.56,5.2,5.35,329247,0
+ANVS.US,D,20240508,000000,5.3,5.3,4.79,4.82,420355,0
+ANVS.US,D,20240509,000000,5.1,6.93,5,6.03,2122717,0
+ANVS.US,D,20240510,000000,6.13,6.3499,5.4001,5.93,536099,0
+ANVS.US,D,20240513,000000,6.5,7.26,6.17,6.85,589333,0
+ANVS.US,D,20240514,000000,7.03,8.36,6.9541,8.36,789363,0
+ANVS.US,D,20240515,000000,8.5,10.4,8.4901,8.72,1016449,0
+ANVS.US,D,20240516,000000,8.72,9.08,8.03,8.03,463625,0
+ANVS.US,D,20240517,000000,8,8.35,7.38,8.31,472061,0
+ANVS.US,D,20240520,000000,8.35,8.98,8,8.75,320704,0
+ANVS.US,D,20240521,000000,8.7,9.18,8.23,8.23,271623,0
+ANVS.US,D,20240522,000000,7.95,8.24,7.51,7.65,328203,0
+ANVS.US,D,20240523,000000,7.85,7.85,6.82,7.08,324544,0
+ANVS.US,D,20240524,000000,7.13,7.36,6.91,7.29,107818,0
+ANVS.US,D,20240528,000000,7.4,7.467,6.43,6.65,330508,0
+ANVS.US,D,20240529,000000,6.51,6.93,6,6,403907,0
+ANVS.US,D,20240530,000000,6.21,6.2396,5.91,6,181936,0
+ANVS.US,D,20240531,000000,6,7.5,6,6.55,593651,0
+ANVS.US,D,20240603,000000,6.6,7.21,6.575,6.81,174509,0
+ANVS.US,D,20240604,000000,7.04,7.04,6.5708,6.61,145592,0
+ANVS.US,D,20240605,000000,6.72,7,6.45,6.73,288946,0
+ANVS.US,D,20240606,000000,6.65,6.95,6.61,6.67,158056,0
+ANVS.US,D,20240607,000000,6.49,6.772,6.11,6.17,237044,0
+ANVS.US,D,20240610,000000,6.15,6.58,6.09,6.5,158723,0
+ANVS.US,D,20240611,000000,6.2,6.83,5.76,6.77,368394,0
+ANVS.US,D,20240612,000000,6.55,6.66,6.01,6.08,326173,0
+ANVS.US,D,20240613,000000,6.43,6.43,5.88,6.01,131696,0
+ANVS.US,D,20240614,000000,6.26,6.26,5.85,5.85,152194,0
+ANVS.US,D,20240617,000000,5.925,5.925,5.5001,5.51,183045,0
+ANVS.US,D,20240618,000000,5.8,5.8499,5.31,5.31,223458,0
+ANVS.US,D,20240620,000000,5.27,6.03,5.2201,6.03,185197,0
+ANVS.US,D,20240621,000000,6.03,6.24,5.6,5.94,242885,0
+ANVS.US,D,20240624,000000,6,6.2992,5.73,6.09,193766,0
+ANVS.US,D,20240625,000000,5.91,5.97,5.5301,5.56,208028,0
+ANVS.US,D,20240626,000000,5.74,5.95,5.71,5.73,140491,0
+ANVS.US,D,20240627,000000,5.65,6.18,5.65,6,163059,0
+ANVS.US,D,20240628,000000,6.08,6.16,5.56,5.76,143786,0
+ANVS.US,D,20240701,000000,5.99,5.99,5.27,5.27,374139,0
+ANVS.US,D,20240702,000000,5.33,12.51,4.53,9.28,40734248,0
+ANVS.US,D,20240703,000000,9.18,9.24,7.38,8.08,5394569,0
+ANVS.US,D,20240705,000000,7.7,11.46,7.69,11.1,16203599,0
+ANVS.US,D,20240708,000000,11.1,17.32,11.1,15.46,22142290,0
+ANVS.US,D,20240709,000000,15.13,17.88,13.75,14.57,3974670,0
+ANVS.US,D,20240710,000000,14.13,14.14,11.42,12.08,2122784,0
+ANVS.US,D,20240711,000000,12.54,14.8,12.4198,13.11,2580802,0
+ANVS.US,D,20240712,000000,13.2576,13.53,12.02,12.16,982852,0
+ANVS.US,D,20240715,000000,12.03,12.9999,12.03,12.64,506919,0
+ANVS.US,D,20240716,000000,12.6,13.91,12.44,12.51,961197,0
+ANVS.US,D,20240717,000000,12.21,13.38,11.77,12.46,602059,0
+ANVS.US,D,20240718,000000,12.45,12.575,11.1501,11.39,533395,0
+ANVS.US,D,20240719,000000,11.28,11.5358,10.52,11.33,444256,0
+ANVS.US,D,20240722,000000,11.48,11.538,10.317,10.75,405970,0
+ANVS.US,D,20240723,000000,10.72,11.1145,10.5,10.65,284865,0
+ANVS.US,D,20240724,000000,10.52,11.69,10.5,10.77,696461,0
+ANVS.US,D,20240725,000000,10.71,10.835,10.2,10.47,194999,0
+ANVS.US,D,20240726,000000,10.47,11.1954,10.18,10.96,371904,0
+ANVS.US,D,20240729,000000,11.08,11.2944,10.41,10.58,227290,0
+ANVS.US,D,20240730,000000,10.59,10.65,9.4,9.45,453608,0
+ANVS.US,D,20240731,000000,9.33,9.85,8.76,9.31,438115,0
+ANVS.US,D,20240801,000000,9.39,9.85,8.88,9.09,371312,0
+ANVS.US,D,20240802,000000,8.87,8.9878,8.41,8.66,247843,0
+ANVS.US,D,20240805,000000,7.85,8.57,7.7001,8.4,256602,0
+ANVS.US,D,20240806,000000,8.92,8.92,8.35,8.35,263393,0
+ANVS.US,D,20240807,000000,8.5,8.5,7.82,8.02,322863,0
+ANVS.US,D,20240808,000000,8.11,8.5,7.83,8.25,202046,0
+ANVS.US,D,20240809,000000,8.3,8.46,7.56,7.69,324176,0
+ANVS.US,D,20240812,000000,7.84,7.91,7.58,7.87,115393,0
+ANVS.US,D,20240813,000000,8.1,8.19,7.87,7.96,156120,0
+ANVS.US,D,20240814,000000,7.97,8.07,7.72,7.76,204078,0
+ANVS.US,D,20240815,000000,8.2,9.5825,8.05,8.85,662673,0
+ANVS.US,D,20240816,000000,9,9.102,8.42,8.53,268936,0
+ANVS.US,D,20240819,000000,8.49,9.06,8.4,8.87,242425,0
+ANVS.US,D,20240820,000000,8.9,9.2399,8.65,8.92,95976,0
+ANVS.US,D,20240821,000000,9.05,9.7994,8.9,9.61,341340,0
+ANVS.US,D,20240822,000000,9.67,9.93,9.01,9.19,191605,0
+ANVS.US,D,20240823,000000,9.25,9.9825,9.22,9.69,351010,0
+ANVS.US,D,20240826,000000,9.57,9.95,9.4,9.67,125022,0
+ANVS.US,D,20240827,000000,9.52,9.82,9.11,9.13,150500,0
+ANVS.US,D,20240828,000000,9.13,9.15,8.61,8.77,209472,0
+ANVS.US,D,20240829,000000,8.78,9.09,8.63,8.82,124093,0
+ANVS.US,D,20240830,000000,8.71,8.82,8.26,8.46,110069,0
+ANVS.US,D,20240903,000000,8.34,8.7,8.14,8.37,116919,0
+ANVS.US,D,20240904,000000,8.2,8.575,8.1914,8.43,139454,0
+ANVS.US,D,20240905,000000,8.58,8.58,7.71,7.86,245531,0
+ANVS.US,D,20240906,000000,7.77,7.9225,7.45,7.87,129734,0
+ANVS.US,D,20240909,000000,7.9,8.4,7.8065,8.18,104695,0
+ANVS.US,D,20240910,000000,8.26,8.44,8.1301,8.36,99572,0
+ANVS.US,D,20240911,000000,8.18,8.68,8.13,8.58,186507,0
+ANVS.US,D,20240912,000000,8.73,8.73,8.3001,8.47,93860,0
+ANVS.US,D,20240913,000000,8.49,8.6,7.94,8.01,160799,0
+ANVS.US,D,20240916,000000,8,8.35,7.94,8.02,75340,0
+ANVS.US,D,20240917,000000,8.01,9.5,7.995,8.74,361433,0
+ANVS.US,D,20240918,000000,8.67,8.9999,8.35,8.36,228588,0
+ANVS.US,D,20240919,000000,8.48,8.99,8.345,8.64,137014,0
+ANVS.US,D,20240920,000000,8.59,8.82,8.45,8.47,202720,0
+ANVS.US,D,20240923,000000,8.46,8.54,7.93,8,170441,0
+ANVS.US,D,20240924,000000,7.97,8.14,7.85,8.01,98950,0
+ANVS.US,D,20240925,000000,7.86,8.2199,7.86,7.96,175833,0
+ANVS.US,D,20240926,000000,8,8.24,7.82,8.24,149231,0
+ANVS.US,D,20240927,000000,8.24,8.5499,8.09,8.1,111990,0
+ANVS.US,D,20240930,000000,8.17,8.3,7.97,8.06,108317,0
+ANVS.US,D,20241001,000000,8.18,8.3382,7.84,7.93,196993,0
+ANVS.US,D,20241002,000000,8.01,8.36,7.9,8.36,139266,0
+ANVS.US,D,20241003,000000,8.18,8.2271,7.93,8.02,140930,0
+ANVS.US,D,20241004,000000,8.18,8.535,7.97,8.41,174647,0
+ANVS.US,D,20241007,000000,8.29,8.67,8.1,8.2,118953,0
+ANVS.US,D,20241008,000000,8.21,8.472,8.13,8.33,87898,0
+ANVS.US,D,20241009,000000,8.33,8.4786,7.99,8.05,133149,0
+ANVS.US,D,20241010,000000,8.11,8.247,7.91,8,180264,0
+ANVS.US,D,20241011,000000,7.92,8.1,7.8,7.93,167433,0
+ANVS.US,D,20241014,000000,8.13,8.13,7.29,7.51,362022,0
+ANVS.US,D,20241015,000000,7.54,8.3798,7.04,7.98,1494353,0
+ANVS.US,D,20241016,000000,8.09,9.5,7.95,9.14,909049,0
+ANVS.US,D,20241017,000000,9.14,9.14,8.17,8.66,426573,0
+ANVS.US,D,20241018,000000,8.55,9.3,8.55,9.21,275672,0
+ANVS.US,D,20241021,000000,9.15,10.21,9,9.82,653858,0
+ANVS.US,D,20241022,000000,10.05,10.0999,9.62,9.63,249598,0
+ANVS.US,D,20241023,000000,9.57,9.66,9.0604,9.25,156056,0
+ANVS.US,D,20241024,000000,9.25,9.61,9,9.07,139406,0
+ANVS.US,D,20241025,000000,9.44,10.47,9.32,9.87,528473,0
+ANVS.US,D,20241028,000000,9.87,10.54,9.66,9.7,361734,0
+ANVS.US,D,20241029,000000,9.63,10.16,9.63,9.75,158127,0
+ANVS.US,D,20241030,000000,9.57,9.78,9.39,9.55,230014,0
+ANVS.US,D,20241031,000000,9.65,9.65,9.02,9.28,243688,0
+ANVS.US,D,20241101,000000,9.45,9.5274,8.85,9.09,143044,0
+ANVS.US,D,20241104,000000,9.07,9.23,8.665,8.73,149343,0
+ANVS.US,D,20241105,000000,8.69,8.8121,8.22,8.32,186480,0
+ANVS.US,D,20241106,000000,8.51,8.69,8.12,8.58,188460,0
+ANVS.US,D,20241107,000000,8.63,8.934,8.6,8.61,114303,0
+ANVS.US,D,20241108,000000,8.59,8.7,8,8.16,279398,0
+ANVS.US,D,20241111,000000,8.02,8.21,7.3,7.65,605739,0
+ANVS.US,D,20241112,000000,7.745,7.8,7.32,7.54,181644,0
+ANVS.US,D,20241113,000000,7.579,7.77,7.36,7.41,145158,0
+ANVS.US,D,20241114,000000,7.4203,7.52,6.8523,6.97,245551,0
+ANVS.US,D,20241115,000000,7.0192,7.12,6.68,6.84,259481,0
+ANVS.US,D,20241118,000000,6.9,6.97,6.71,6.82,98721,0
+ANVS.US,D,20241119,000000,6.8,6.883,6.6295,6.68,139518,0
+ANVS.US,D,20241120,000000,6.67,6.84,6.43,6.54,289620,0
+ANVS.US,D,20241121,000000,6.51,6.89,6.367,6.79,151156,0
+ANVS.US,D,20241122,000000,6.81,6.9531,6.62,6.65,154808,0
+ANVS.US,D,20241125,000000,6.81,7.52,6.76,7.07,379578,0
+ANVS.US,D,20241126,000000,7.1,7.1,6.45,6.56,271379,0
+ANVS.US,D,20241127,000000,6.67,6.75,6.36,6.54,178554,0
+ANVS.US,D,20241129,000000,6.55,6.75,6.5,6.71,67299,0
+ANVS.US,D,20241202,000000,6.81,7.39,6.75,7.28,408956,0
+ANVS.US,D,20241203,000000,7.14,7.22,6.34,6.39,474759,0
+ANVS.US,D,20241204,000000,6.575,6.6133,5.94,5.98,441344,0
+ANVS.US,D,20241205,000000,6.0098,6.17,5.75,5.82,333421,0
+ANVS.US,D,20241206,000000,6,6.25,5.78,6,259707,0
+ANVS.US,D,20241209,000000,6.01,6.1485,5.72,5.73,222334,0
+ANVS.US,D,20241210,000000,5.88,5.89,5.54,5.66,284692,0
+ANVS.US,D,20241211,000000,5.6715,6,5.2412,5.96,422482,0
+ANVS.US,D,20241212,000000,6.075,6.37,5.52,5.56,414321,0
+ANVS.US,D,20241213,000000,5.52,5.6,5.2001,5.31,306486,0
+ANVS.US,D,20241216,000000,5.22,5.3565,5,5,410856,0
+ANVS.US,D,20241217,000000,5.03,5.2,4.76,5.11,320774,0
+ANVS.US,D,20241218,000000,5.13,5.21,4.6602,4.71,359781,0
+ANVS.US,D,20241219,000000,4.63,4.6995,4.38,4.4,405505,0
+ANVS.US,D,20241220,000000,4.43,4.53,4.3,4.37,330156,0
+ANVS.US,D,20241223,000000,4.44,4.5,4.21,4.46,220443,0
+ANVS.US,D,20241224,000000,4.3829,5.11,4.3829,5.01,281777,0
+ANVS.US,D,20241226,000000,5.165,5.25,4.86,5.16,330420,0
+ANVS.US,D,20241227,000000,5.2,5.34,5.03,5.27,318975,0
+ANVS.US,D,20241230,000000,5.215,5.305,5.04,5.08,180933,0
+ANVS.US,D,20241231,000000,5.175,5.3211,4.85,5.03,267965,0
+ANVS.US,D,20250102,000000,5.005,5.44,5.005,5.11,231233,0
+ANVS.US,D,20250103,000000,5.18,5.6,5.11,5.39,228699,0
+ANVS.US,D,20250106,000000,5.5,5.55,5.31,5.35,185553,0
+ANVS.US,D,20250107,000000,5.57,5.57,4.7701,5.05,4282268,0
+ANVS.US,D,20250108,000000,5,5.27,4.65,5.16,539046,0
+ANVS.US,D,20250110,000000,4.95,5.1,4.76,4.89,294519,0
+ANVS.US,D,20250113,000000,4.83,4.9,4.63,4.77,239302,0
+ANVS.US,D,20250114,000000,4.83,4.949,4.61,4.67,339175,0
+ANVS.US,D,20250115,000000,4.66,4.86,4.63,4.82,186945,0
+ANVS.US,D,20250116,000000,4.87,5.05,4.6901,5.01,314548,0
+ANVS.US,D,20250117,000000,5.03,5.1777,4.96,5.01,233861,0
+ANVS.US,D,20250121,000000,5.105,5.48,5,5.22,312329,0
+ANVS.US,D,20250122,000000,5.24,5.5,5.2,5.31,220533,0
+ANVS.US,D,20250123,000000,5.245,5.3,5.01,5.11,163611,0
+ANVS.US,D,20250124,000000,5.085,5.12,4.89,4.92,245411,0
+ANVS.US,D,20250127,000000,5.04,5.05,4.74,4.84,186187,0
+ANVS.US,D,20250128,000000,4.835,4.86,4.6303,4.86,187716,0
+ANVS.US,D,20250129,000000,4.9,5,4.8,4.89,154012,0
+ANVS.US,D,20250130,000000,4.8947,5.01,4.8001,4.89,157956,0
+ANVS.US,D,20250131,000000,4.9271,5.01,4.82,4.87,118342,0
+ANVS.US,D,20250203,000000,4.05,4.48,3.07,3.24,3753913,0
+ANVS.US,D,20250204,000000,3.22,3.36,2.991,3.14,1385680,0
+ANVS.US,D,20250205,000000,3.183,3.2,3,3.14,911369,0
+ANVS.US,D,20250206,000000,3.16,3.16,2.995,3.08,833438,0
+ANVS.US,D,20250207,000000,3.09,3.13,2.88,2.94,739636,0
+ANVS.US,D,20250210,000000,2.89,2.89,2.59,2.74,840438,0
+ANVS.US,D,20250211,000000,2.7,2.7154,2.4401,2.52,701263,0
+ANVS.US,D,20250212,000000,2.515,2.58,2.45,2.58,399633,0
+ANVS.US,D,20250213,000000,2.5503,2.6658,2.48,2.6,373926,0
+ANVS.US,D,20250214,000000,2.65,2.79,2.61,2.73,506469,0
+ANVS.US,D,20250218,000000,2.7313,2.77,2.47,2.48,412671,0
+ANVS.US,D,20250219,000000,2.41,2.42,2.21,2.31,935388,0
+ANVS.US,D,20250220,000000,2.31,2.4187,2.08,2.23,456554,0
+ANVS.US,D,20250221,000000,2.2687,2.2687,2.105,2.13,381661,0
+ANVS.US,D,20250224,000000,2.19,2.19,1.94,1.97,724023,0
+ANVS.US,D,20250225,000000,1.975,1.99,1.77,1.8,966559,0
+ANVS.US,D,20250226,000000,1.79,1.835,1.72,1.74,628758,0
+ANVS.US,D,20250227,000000,1.76,1.8499,1.74,1.79,658312,0
+ANVS.US,D,20250228,000000,1.84,1.88,1.67,1.83,373383,0
+ANVS.US,D,20250303,000000,1.86,1.89,1.63,1.65,384872,0
+ANVS.US,D,20250304,000000,1.65,1.7296,1.57,1.66,409966,0
+ANVS.US,D,20250305,000000,1.67,1.7,1.6,1.69,225680,0
+ANVS.US,D,20250306,000000,1.6901,1.75,1.6,1.71,247380,0
+ANVS.US,D,20250307,000000,1.735,1.7727,1.675,1.74,172102,0
+ANVS.US,D,20250310,000000,1.73,1.76,1.57,1.6,234820,0
+ANVS.US,D,20250311,000000,1.6,1.68,1.525,1.6,240080,0
+ANVS.US,D,20250312,000000,1.61,1.72,1.57,1.7,355218,0
+ANVS.US,D,20250313,000000,1.7,1.7299,1.61,1.65,163000,0
+ANVS.US,D,20250314,000000,1.6809,1.76,1.65,1.71,174374,0
+ANVS.US,D,20250317,000000,1.73,1.96,1.715,1.93,418897,0
+ANVS.US,D,20250318,000000,1.9,1.9,1.78,1.78,234060,0
+ANVS.US,D,20250319,000000,1.82,1.9,1.795,1.83,312767,0
+ANVS.US,D,20250320,000000,1.83,1.84,1.78,1.8,98841,0
+ANVS.US,D,20250321,000000,1.78,1.81,1.72,1.75,225394,0
+ANVS.US,D,20250324,000000,1.751,1.85,1.74,1.85,243164,0
+ANVS.US,D,20250325,000000,1.9,2.07,1.845,1.97,450007,0
+ANVS.US,D,20250326,000000,1.97,1.97,1.83,1.85,292213,0
+ANVS.US,D,20250327,000000,1.86,1.885,1.77,1.85,167343,0
+ANVS.US,D,20250328,000000,1.725,1.74,1.63,1.65,406064,0
+ANVS.US,D,20250331,000000,1.68,1.7,1.43,1.5,352385,0
+ANVS.US,D,20250401,000000,1.45,1.66,1.45,1.49,215356,0
+ANVS.US,D,20250402,000000,1.5,1.615,1.43,1.59,207784,0
+ANVS.US,D,20250403,000000,1.5,1.54,1.4,1.41,275498,0
+ANVS.US,D,20250404,000000,1.37,1.38,1.28,1.31,252857,0
+ANVS.US,D,20250407,000000,1.25,1.3102,1.16,1.24,190002,0
+ANVS.US,D,20250408,000000,1.24,1.3069,1.2,1.22,201945,0
+ANVS.US,D,20250409,000000,1.17,1.4,1.11,1.29,405547,0
+ANVS.US,D,20250410,000000,1.28,1.29,1.17,1.28,182248,0
+ANVS.US,D,20250411,000000,1.24,1.325,1.17,1.3,128911,0
+ANVS.US,D,20250414,000000,1.32,1.35,1.23,1.24,189709,0
+ANVS.US,D,20250415,000000,1.26,1.2799,1.22,1.22,85532,0
+ANVS.US,D,20250416,000000,1.2101,1.2899,1.195,1.26,126251,0
+ANVS.US,D,20250417,000000,1.26,1.27,1.19,1.22,73587,0
+ANVS.US,D,20250421,000000,1.21,1.7083,1.21,1.35,3496117,0
+ANVS.US,D,20250422,000000,1.4,1.59,1.4,1.47,1012425,0
+ANVS.US,D,20250423,000000,1.6142,1.62,1.482,1.51,539544,0
+ANVS.US,D,20250424,000000,1.51,1.68,1.5004,1.64,465609,0
+ANVS.US,D,20250425,000000,1.64,1.64,1.49,1.57,269278,0
+ANVS.US,D,20250428,000000,1.59,1.6,1.53,1.55,125786,0
+ANVS.US,D,20250429,000000,1.575,1.61,1.45,1.47,188607,0
+ANVS.US,D,20250430,000000,1.4892,1.52,1.355,1.49,217068,0
+ANVS.US,D,20250501,000000,1.475,1.65,1.452,1.57,333475,0
+ANVS.US,D,20250502,000000,1.6,1.75,1.57,1.61,677332,0
+ANVS.US,D,20250505,000000,1.63,1.6799,1.54,1.55,175781,0
+ANVS.US,D,20250506,000000,1.54,1.55,1.42,1.44,270102,0
+ANVS.US,D,20250507,000000,1.4987,1.65,1.44,1.58,377223,0
+ANVS.US,D,20250508,000000,1.58,1.68,1.555,1.6,299270,0
+ANVS.US,D,20250509,000000,1.62,1.74,1.51,1.53,177014,0
+ANVS.US,D,20250512,000000,1.61,1.64,1.48,1.55,180102,0
+ANVS.US,D,20250513,000000,1.56,1.73,1.56,1.7,456329,0
+ANVS.US,D,20250514,000000,1.98,2.08,1.62,1.69,724841,0
+ANVS.US,D,20250515,000000,1.725,1.725,1.6006,1.69,177972,0
+ANVS.US,D,20250516,000000,1.67,1.8,1.6431,1.79,343014,0
+ANVS.US,D,20250519,000000,1.7318,2.12,1.7318,2.12,677981,0
+ANVS.US,D,20250520,000000,2.14,2.2,2,2.14,575020,0
+ANVS.US,D,20250521,000000,2.0607,2.13,1.96,2.01,328712,0
+ANVS.US,D,20250522,000000,2.065,2.1,1.97,2.08,322890,0
+ANVS.US,D,20250523,000000,2,2.0599,1.945,1.98,277947,0
+ANVS.US,D,20250527,000000,2.03,2.13,1.97,2.04,243892,0
+ANVS.US,D,20250528,000000,2.1,2.58,2.04,2.43,1431606,0
+ANVS.US,D,20250529,000000,2.51,2.54,2.262,2.4,722861,0
+ANVS.US,D,20250530,000000,2.3104,2.35,2.275,2.35,242147,0
+ANVS.US,D,20250602,000000,2.3646,2.64,2.2908,2.64,364362,0
+ANVS.US,D,20250603,000000,2.65,2.79,2.55,2.61,390744,0
+ANVS.US,D,20250604,000000,2.78,3.48,2.75,3.24,2724678,0
+ANVS.US,D,20250605,000000,3.31,3.36,2.98,3.05,961495,0
+ANVS.US,D,20250606,000000,3.09,3.4,3.0311,3.21,633882,0
+ANVS.US,D,20250609,000000,3.33,3.3582,3.02,3.06,322008,0
+ANVS.US,D,20250610,000000,3.12,3.1736,2.83,2.88,568746,0
+ANVS.US,D,20250611,000000,2.94,3,2.75,2.8,389273,0
+ANVS.US,D,20250612,000000,2.8,2.96,2.73,2.94,302022,0
+ANVS.US,D,20250613,000000,2.93,3.0792,2.77,2.81,372199,0
+ANVS.US,D,20250616,000000,2.88,2.94,2.75,2.83,205921,0
+ANVS.US,D,20250617,000000,2.83,2.83,2.61,2.63,348486,0
+ANVS.US,D,20250618,000000,2.6,2.76,2.57,2.7,212541,0
+ANVS.US,D,20250620,000000,2.805,2.84,2.53,2.6,372330,0
+ANVS.US,D,20250623,000000,2.62,2.7,2.52,2.64,287236,0
+ANVS.US,D,20250624,000000,2.74,3.18,2.72,3.06,835904,0
+ANVS.US,D,20250625,000000,2.76,2.8,2.2201,2.29,1615956,0
+ANVS.US,D,20250626,000000,2.4013,2.4013,2.1,2.17,725061,0
+ANVS.US,D,20250627,000000,2.21,2.21,2.05,2.05,440444,0
+ANVS.US,D,20250630,000000,2.09,2.22,2.0633,2.17,284518,0
+ANVS.US,D,20250701,000000,2.2,2.37,2.1,2.33,358928,0
+ANVS.US,D,20250702,000000,2.34,2.4642,2.31,2.38,286090,0
+ANVS.US,D,20250703,000000,2.36,2.48,2.34,2.36,191018,0
+ANVS.US,D,20250707,000000,2.38,2.43,2.24,2.36,333284,0
+ANVS.US,D,20250708,000000,2.3508,2.7901,2.3508,2.53,644740,0
+ANVS.US,D,20250709,000000,2.61,2.78,2.5701,2.72,337545,0
+ANVS.US,D,20250710,000000,2.77,2.97,2.721,2.85,366061,0
+ANVS.US,D,20250711,000000,2.8501,2.8501,2.7,2.71,330333,0
+ANVS.US,D,20250714,000000,2.64,2.91,2.6333,2.86,307698,0
+ANVS.US,D,20250715,000000,2.915,2.92,2.64,2.68,222904,0
+ANVS.US,D,20250716,000000,2.7,2.8452,2.63,2.74,281019,0
+ANVS.US,D,20250717,000000,2.78,2.8899,2.72,2.81,307321,0
+ANVS.US,D,20250718,000000,2.8,2.83,2.63,2.65,476310,0
+ANVS.US,D,20250721,000000,2.68,2.75,2.52,2.53,227021,0
+ANVS.US,D,20250722,000000,2.6,2.63,2.52,2.57,189871,0
+ANVS.US,D,20250723,000000,2.545,2.7,2.5303,2.66,366995,0
+ANVS.US,D,20250724,000000,2.6717,2.89,2.62,2.85,520232,0
+ANVS.US,D,20250725,000000,2.89,3,2.77,2.89,454787,0
+ANVS.US,D,20250728,000000,2.94,2.9698,2.7901,2.93,269933,0
+ANVS.US,D,20250729,000000,2.95,2.95,2.63,2.66,464367,0
+ANVS.US,D,20250730,000000,2.68,2.87,2.64,2.73,237498,0
+ANVS.US,D,20250731,000000,2.67,2.77,2.65,2.73,143355,0
+ANVS.US,D,20250801,000000,2.715,2.7186,2.36,2.51,349751,0
+ANVS.US,D,20250804,000000,2.5424,2.7,2.5,2.68,136350,0
+ANVS.US,D,20250805,000000,2.71,2.74,2.63,2.72,159169,0
+ANVS.US,D,20250806,000000,2.75,2.76,2.58,2.67,211394,0
+ANVS.US,D,20250807,000000,2.66,2.66,2.55,2.6,103421,0
+ANVS.US,D,20250808,000000,2.6,2.61,2.53,2.55,163521,0
+ANVS.US,D,20250811,000000,2.65,2.95,2.5568,2.82,545544,0
+ANVS.US,D,20250812,000000,2.8,2.82,2.7,2.77,244867,0
+ANVS.US,D,20250813,000000,2.6,2.9401,2.58,2.7,311995,0
+ANVS.US,D,20250814,000000,2.7,2.8399,2.6,2.72,169747,0
+ANVS.US,D,20250815,000000,2.7,2.78,2.69,2.74,282169,0
+ANVS.US,D,20250818,000000,2.74,2.76,2.675,2.69,171389,0
+ANVS.US,D,20250819,000000,2.67,2.695,2.56,2.61,217790,0
+ANVS.US,D,20250820,000000,2.58,2.6,2.4,2.49,397683,0
+ANVS.US,D,20250821,000000,2.41,2.4585,2.32,2.38,222141,0
+ANVS.US,D,20250822,000000,2.4,2.49,2.35,2.37,346854,0
+ANVS.US,D,20250825,000000,2.385,2.45,2.21,2.24,412888,0
+ANVS.US,D,20250826,000000,2.34,2.505,2.3,2.43,349803,0
+ANVS.US,D,20250827,000000,2.41,2.4391,2.35,2.35,96655,0
+ANVS.US,D,20250828,000000,2.35,2.4127,2.32,2.32,80514,0
+ANVS.US,D,20250829,000000,2.3,2.3798,2.265,2.31,119690,0
+ANVS.US,D,20250902,000000,2.3064,2.3792,2.26,2.33,121726,0
+ANVS.US,D,20250903,000000,2.3352,2.36,2.28,2.28,69470,0
+ANVS.US,D,20250904,000000,2.28,2.3,2.21,2.28,129593,0
+ANVS.US,D,20250905,000000,2.32,2.3448,2.22,2.29,169316,0
+ANVS.US,D,20250908,000000,2.31,2.35,2.26,2.35,265793,0
+ANVS.US,D,20250909,000000,2.35,2.39,2.31,2.36,229358,0
+ANVS.US,D,20250910,000000,2.3291,2.4,2.26,2.31,170058,0
+ANVS.US,D,20250911,000000,2.345,2.4,2.3404,2.39,199728,0
+ANVS.US,D,20250912,000000,2.3943,2.52,2.3631,2.48,313411,0
+ANVS.US,D,20250915,000000,2.45,2.52,2.37,2.39,138730,0
+ANVS.US,D,20250916,000000,2.39,2.4399,2.33,2.37,111845,0
+ANVS.US,D,20250917,000000,2.4,2.43,2.32,2.32,79122,0
+ANVS.US,D,20250918,000000,2.3,2.38,2.3,2.35,98512,0
+ANVS.US,D,20250919,000000,2.38,2.38,2.3,2.32,167931,0
+ANVS.US,D,20250922,000000,2.318,2.33,2.2,2.32,170491,0
+ANVS.US,D,20250923,000000,2.3076,2.32,2.215,2.23,242456,0
+ANVS.US,D,20250924,000000,2.23,2.2752,2.16,2.19,136321,0
+ANVS.US,D,20250925,000000,2.19,2.2,2.0808,2.13,201147,0
+ANVS.US,D,20250926,000000,2.13,2.17,1.8782,1.97,770321,0
+ANVS.US,D,20250929,000000,2.035,2.06,2,2.04,175365,0
+ANVS.US,D,20250930,000000,2.04,2.07,2.01,2.07,133804,0
+ANVS.US,D,20251001,000000,2.0304,2.15,2.02,2.13,294875,0
+ANVS.US,D,20251002,000000,2.16,2.23,2.1334,2.23,229875,0
+ANVS.US,D,20251003,000000,2.2316,2.28,2.185,2.22,210880,0
+ANVS.US,D,20251006,000000,2.21,2.284,2.2,2.26,326032,0
+ANVS.US,D,20251007,000000,2.28,2.29,2.24,2.26,182239,0
+ANVS.US,D,20251008,000000,2.25,2.29,2.22,2.27,228522,0
+ANVS.US,D,20251009,000000,2.49,2.6,2.11,2.2,8697957,0
+ANVS.US,D,20251010,000000,1.61,1.8,1.6,1.7,7805969,0
+ANVS.US,D,20251013,000000,1.74,1.76,1.57,1.66,1447619,0
+ANVS.US,D,20251014,000000,1.62,1.72,1.6,1.68,662400,0
+ANVS.US,D,20251015,000000,1.63,1.8498,1.62,1.81,857553,0
+ANVS.US,D,20251016,000000,1.89,2.21,1.88,2.03,2936337,0
+ANVS.US,D,20251017,000000,1.99,2.0598,1.94,1.98,476014,0
+ANVS.US,D,20251020,000000,1.925,2.08,1.9,2.07,529916,0
+ANVS.US,D,20251021,000000,2.1,2.23,2.01,2.17,820076,0
+ANVS.US,D,20251022,000000,2.1,2.145,1.97,2.03,477667,0
+ANVS.US,D,20251023,000000,2.01,2.08,2,2.02,138858,0
+ANVS.US,D,20251024,000000,2.06,2.07,2.02,2.05,267970,0
+ANVS.US,D,20251027,000000,2.11,2.24,2.06,2.15,1339610,0
+ANVS.US,D,20251028,000000,2.12,2.14,2.0675,2.1,257893,0
+ANVS.US,D,20251029,000000,2.08,2.2926,2.08,2.2,724476,0
+ANVS.US,D,20251030,000000,2.19,2.25,2.07,2.08,202506,0
+ANVS.US,D,20251031,000000,2.09,2.15,2.03,2.1,174098,0
+ANVS.US,D,20251103,000000,2.08,2.0894,1.954,2.02,275154,0
+ANVS.US,D,20251104,000000,1.96,2.0293,1.89,1.89,246609,0
+ANVS.US,D,20251105,000000,1.945,2.17,1.9044,2.04,220525,0
+ANVS.US,D,20251106,000000,2.025,2.0799,1.9201,1.99,192210,0
+ANVS.US,D,20251107,000000,1.9317,2.05,1.9,2,242361,0
+ANVS.US,D,20251110,000000,2.045,2.08,1.96,1.99,114667,0
+ANVS.US,D,20251111,000000,2,2.11,1.96,2.11,168835,0
+ANVS.US,D,20251112,000000,2.185,2.489,2.17,2.43,1712886,0
+ANVS.US,D,20251113,000000,2.38,2.43,2.229,2.29,555866,0
+ANVS.US,D,20251114,000000,2.11,2.425,2.11,2.34,617691,0
+ANVS.US,D,20251117,000000,2.4,4,2.3559,3.03,44362601,0
+ANVS.US,D,20251118,000000,2.98,3.82,2.98,3.37,7205610,0
+ANVS.US,D,20251119,000000,3.53,3.69,3.25,3.38,2411716,0
+ANVS.US,D,20251120,000000,3.42,3.98,3.39,3.88,3595932,0
+ANVS.US,D,20251121,000000,3.9,4,3.4687,3.79,1969291,0
+ANVS.US,D,20251124,000000,3.835,4.48,3.82,4.09,3310690,0
+ANVS.US,D,20251125,000000,4.08,4.83,4.01,4.82,2367455,0
+ANVS.US,D,20251126,000000,5.02,5.25,4.57,4.92,2925555,0
+ANVS.US,D,20251128,000000,5,5.5,4.9,5.1,1291769,0
+ANVS.US,D,20251201,000000,5.04,5.095,4.32,4.51,1854721,0
+ANVS.US,D,20251202,000000,4.43,4.71,4.01,4.41,1604082,0
+ANVS.US,D,20251203,000000,4.325,4.7634,4.32,4.65,1358085,0
+ANVS.US,D,20251204,000000,4.68,4.82,4.6,4.65,499687,0
+ANVS.US,D,20251205,000000,4.655,4.7562,4.4,4.55,604031,0
+ANVS.US,D,20251208,000000,4.48,4.55,4.1201,4.3,937974,0
+ANVS.US,D,20251209,000000,4.45,4.6399,4.34,4.46,717325,0
+ANVS.US,D,20251210,000000,4.45,4.57,4.18,4.2,778653,0
+ANVS.US,D,20251211,000000,4.14,4.1479,3.7,3.79,1487011,0
+ANVS.US,D,20251212,000000,3.77,4.23,3.7,4.13,1044279,0
+ANVS.US,D,20251215,000000,4.15,4.2399,3.7602,3.78,712792,0
+ANVS.US,D,20251216,000000,3.72,3.99,3.71,3.93,415406,0
+ANVS.US,D,20251217,000000,3.93,4.045,3.5827,3.62,609536,0
+ANVS.US,D,20251218,000000,3.695,3.86,3.65,3.67,603857,0
+ANVS.US,D,20251219,000000,3.68,3.74,3.46,3.65,873645,0
+ANVS.US,D,20251222,000000,3.73,4.04,3.6,3.93,628081,0
+ANVS.US,D,20251223,000000,3.85,3.91,3.57,3.58,526547,0
+ANVS.US,D,20251224,000000,3.574,3.695,3.56,3.66,130813,0
+ANVS.US,D,20251226,000000,3.61,3.72,3.49,3.6,286933,0
+ANVS.US,D,20251229,000000,3.5417,3.706,3.5,3.5,287273,0
+ANVS.US,D,20251230,000000,3.51,3.64,3.43,3.46,339240,0
+ANVS.US,D,20251231,000000,3.43,3.5,3.36,3.46,354824,0
+ANVS.US,D,20260102,000000,3.4,3.6799,3.26,3.65,469662,0
+ANVS.US,D,20260105,000000,3.71,3.83,3.6,3.8,496998,0
+ANVS.US,D,20260106,000000,3.85,3.94,3.75,3.85,443953,0
+ANVS.US,D,20260107,000000,3.9,4.1164,3.88,4.07,654834,0
+ANVS.US,D,20260108,000000,4.02,4.14,3.905,3.92,296019,0
+ANVS.US,D,20260109,000000,3.97,4.017,3.66,3.67,397911,0
+ANVS.US,D,20260112,000000,3.6,3.6147,3.31,3.45,826573,0
+ANVS.US,D,20260113,000000,3.53,3.53,3,3.12,1205875,0
+ANVS.US,D,20260114,000000,3.1,3.23,2.98,3.17,559422,0
+ANVS.US,D,20260115,000000,3.145,3.3,3.1,3.2,366239,0
+ANVS.US,D,20260116,000000,3.25,3.26,2.88,2.89,835506,0
+ANVS.US,D,20260120,000000,2.835,2.865,2.7001,2.79,649866,0
+ANVS.US,D,20260121,000000,2.785,2.925,2.776,2.88,419810,0
+ANVS.US,D,20260122,000000,2.94,3.1887,2.93,3.06,754783,0
+ANVS.US,D,20260123,000000,3.04,3.0594,2.92,3.01,313604,0
+ANVS.US,D,20260126,000000,3,3.01,2.83,2.96,494467,0
+ANVS.US,D,20260127,000000,2.88,3.0199,2.8,2.9,409783,0
+ANVS.US,D,20260128,000000,2.956,3.1387,2.91,3.04,457349,0
+ANVS.US,D,20260129,000000,2.9,2.965,2.75,2.81,481577,0
+ANVS.US,D,20260130,000000,2.76,2.88,2.6,2.7,534152,0
+ANVS.US,D,20260202,000000,2.66,2.79,2.65,2.7,246190,0
+ANVS.US,D,20260203,000000,2.71,2.81,2.55,2.6,250814,0
+ANVS.US,D,20260204,000000,2.7338,2.7338,2.45,2.58,465110,0
+ANVS.US,D,20260205,000000,2.55,2.615,2.42,2.44,345612,0
+ANVS.US,D,20260206,000000,2.57,2.61,2.4605,2.49,550923,0
+ANVS.US,D,20260209,000000,2.51,2.56,2.38,2.49,301118,0
+ANVS.US,D,20260210,000000,2.44,2.5,2.39,2.4,247387,0
+ANVS.US,D,20260211,000000,2.46,2.46,2.29,2.37,265839,0
+ANVS.US,D,20260212,000000,2.4936,2.65,2.34,2.43,510249,0
+ANVS.US,D,20260213,000000,2.47,2.55,2.365,2.37,216558,0
+ANVS.US,D,20260217,000000,2.35,2.409,2.2809,2.38,339634,0
+ANVS.US,D,20260218,000000,2.4299,2.51,2.35,2.43,209306,0
diff --git a/daily/us/nysemkt stocks/axil.us.txt b/daily/us/nysemkt stocks/axil.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..990f34010ebb54c62bb7aeb64b765ca2a760ba1c
--- /dev/null
+++ b/daily/us/nysemkt stocks/axil.us.txt	
@@ -0,0 +1,499 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AXIL.US,D,20240215,000000,13.26,13.5563,13.25,13.5,4362,0
+AXIL.US,D,20240220,000000,13.2412,13.2412,13.2412,13.2412,257,0
+AXIL.US,D,20240221,000000,13.24,13.24,11.77,11.77,2491,0
+AXIL.US,D,20240222,000000,11.86,11.86,11.86,11.86,288,0
+AXIL.US,D,20240223,000000,12.09,13.96,11.98,13.7999,11973,0
+AXIL.US,D,20240226,000000,13.75,13.75,13.0001,13.0001,731,0
+AXIL.US,D,20240227,000000,13.7,13.75,13.7,13.75,984,0
+AXIL.US,D,20240228,000000,14,14,12.99,13,2382,0
+AXIL.US,D,20240229,000000,11.7,12.88,11.7,12.88,350,0
+AXIL.US,D,20240301,000000,12.82,12.82,12.5,12.5,535,0
+AXIL.US,D,20240304,000000,11.3061,12.48,11.07,12.25,4226,0
+AXIL.US,D,20240305,000000,11.88,12.25,11.55,11.9,3922,0
+AXIL.US,D,20240306,000000,11.78,12.09,11.63,11.75,1940,0
+AXIL.US,D,20240307,000000,11.59,12.09,11.5,12,3068,0
+AXIL.US,D,20240308,000000,12.99,12.99,12.3034,12.7,3765,0
+AXIL.US,D,20240311,000000,12.95,13,12.43,13,2561,0
+AXIL.US,D,20240312,000000,12.9056,13,12.85,12.9335,2604,0
+AXIL.US,D,20240313,000000,12.7,12.7498,12.4001,12.41,1553,0
+AXIL.US,D,20240314,000000,12.5,13,11.85,12.46,4923,0
+AXIL.US,D,20240315,000000,12.73,12.8,12.43,12.5,6006,0
+AXIL.US,D,20240318,000000,12.43,12.8579,12.42,12.5,2292,0
+AXIL.US,D,20240319,000000,12.39,12.9,11.8456,12.69,6950,0
+AXIL.US,D,20240320,000000,12.25,12.8395,12.2,12.76,14501,0
+AXIL.US,D,20240321,000000,12.9,12.9,11.62,11.62,7636,0
+AXIL.US,D,20240322,000000,12,12.7,11.79,12.7,9754,0
+AXIL.US,D,20240325,000000,12.05,12.95,11.62,12.19,10088,0
+AXIL.US,D,20240326,000000,12.3,12.6325,11.81,12.36,2718,0
+AXIL.US,D,20240327,000000,11.91,12.56,11.91,12.5,1079,0
+AXIL.US,D,20240328,000000,12.4037,12.77,12.2812,12.74,6390,0
+AXIL.US,D,20240401,000000,13,13,12.27,12.94,6359,0
+AXIL.US,D,20240402,000000,12.6,12.7743,12.6,12.7743,1517,0
+AXIL.US,D,20240403,000000,13,13.2375,12.37,12.6,6223,0
+AXIL.US,D,20240404,000000,12.5,12.8375,12.5,12.53,2758,0
+AXIL.US,D,20240405,000000,12.6971,13,12.5,12.9999,4891,0
+AXIL.US,D,20240408,000000,12.63,12.98,12.07,12.61,1848,0
+AXIL.US,D,20240409,000000,12.5,12.98,12.06,12.5,3141,0
+AXIL.US,D,20240410,000000,12.41,12.97,11.83,12.97,9674,0
+AXIL.US,D,20240411,000000,12.51,12.74,11.785,12.3,5039,0
+AXIL.US,D,20240412,000000,12.35,12.5289,12,12.06,4401,0
+AXIL.US,D,20240415,000000,11.75,12.82,11.71,12.82,6403,0
+AXIL.US,D,20240416,000000,12.18,12.98,11.97,12.21,2720,0
+AXIL.US,D,20240417,000000,12.3558,12.98,12.11,12.6883,8396,0
+AXIL.US,D,20240418,000000,12.88,12.88,12.21,12.43,7363,0
+AXIL.US,D,20240419,000000,12.2,12.25,11.6,11.6,3976,0
+AXIL.US,D,20240422,000000,11.98,12.9,11.59,12,10609,0
+AXIL.US,D,20240423,000000,12.23,12.39,11.52,11.81,3129,0
+AXIL.US,D,20240424,000000,11.18,11.5,11.17,11.24,1763,0
+AXIL.US,D,20240425,000000,11.0201,11.52,10.35,11.33,3959,0
+AXIL.US,D,20240426,000000,11.07,11.7499,11.04,11.2,3440,0
+AXIL.US,D,20240429,000000,11.8,11.8,10.81,11.15,5286,0
+AXIL.US,D,20240430,000000,10.7501,11.3084,10.7501,11.06,1561,0
+AXIL.US,D,20240501,000000,11.61,11.61,11.2,11.2501,2431,0
+AXIL.US,D,20240502,000000,11.25,11.8544,11.1,11.2,1044,0
+AXIL.US,D,20240503,000000,11.265,12,10.5301,12,1223,0
+AXIL.US,D,20240506,000000,11.7007,11.705,10.9032,10.9032,1846,0
+AXIL.US,D,20240507,000000,11.1202,11.1202,10.15,10.75,13163,0
+AXIL.US,D,20240508,000000,10.6799,11.1,10.3501,11,6351,0
+AXIL.US,D,20240509,000000,10.65,11.3,10.5001,10.85,2122,0
+AXIL.US,D,20240510,000000,10.65,12.9,10.65,11.3,30970,0
+AXIL.US,D,20240513,000000,10.73,12.9,10.73,11.58,44852,0
+AXIL.US,D,20240514,000000,11.5,12.7,10.6,10.6,59661,0
+AXIL.US,D,20240515,000000,10.52,11,9.9901,10.255,11227,0
+AXIL.US,D,20240516,000000,10.35,11.58,9.15,10.9,40548,0
+AXIL.US,D,20240517,000000,11,11.51,9.5,9.69,33215,0
+AXIL.US,D,20240520,000000,9.75,10.9533,9.38,9.5,20388,0
+AXIL.US,D,20240521,000000,9.5,9.9992,9.111,9.9992,4064,0
+AXIL.US,D,20240522,000000,10.0087,10.06,9.5,10.06,3383,0
+AXIL.US,D,20240523,000000,10.19,10.67,9,9.1501,6923,0
+AXIL.US,D,20240524,000000,10,10,9.0501,9.6862,2145,0
+AXIL.US,D,20240528,000000,9.08,9.97,8.2501,9.96,9612,0
+AXIL.US,D,20240529,000000,9.46,9.5941,8.95,9.12,7756,0
+AXIL.US,D,20240530,000000,9.475,10,8.9459,8.9459,1186,0
+AXIL.US,D,20240531,000000,8.05,9.12,8.0001,8.675,9972,0
+AXIL.US,D,20240603,000000,8.77,9.65,8.3,8.31,7492,0
+AXIL.US,D,20240604,000000,8.3021,8.9688,8.2001,8.9688,3177,0
+AXIL.US,D,20240605,000000,8.6,9,8.59,8.82,4867,0
+AXIL.US,D,20240606,000000,8.1,8.3888,7.77,7.8979,9851,0
+AXIL.US,D,20240607,000000,8.415,8.42,8,8.41,4594,0
+AXIL.US,D,20240610,000000,8.1179,11.26,8.1179,11,19645,0
+AXIL.US,D,20240611,000000,11.49,11.49,9.78,10.68,6262,0
+AXIL.US,D,20240612,000000,9.5001,11.2,9.5001,10.5,6054,0
+AXIL.US,D,20240613,000000,10.3,11.45,10.3,10.985,7339,0
+AXIL.US,D,20240614,000000,10.8512,11.45,10.3946,11.38,8002,0
+AXIL.US,D,20240617,000000,10.17,11.2,10.17,10.67,5560,0
+AXIL.US,D,20240618,000000,10.645,11.26,10.39,10.39,7935,0
+AXIL.US,D,20240620,000000,10.0001,10.49,10,10.47,8139,0
+AXIL.US,D,20240621,000000,10.1235,10.18,8.36,8.36,53685,0
+AXIL.US,D,20240624,000000,8.3,8.4,6.6527,7.04,32241,0
+AXIL.US,D,20240625,000000,7.25,7.25,6.85,6.85,7692,0
+AXIL.US,D,20240626,000000,6.75,7.3199,6.75,6.95,4609,0
+AXIL.US,D,20240627,000000,7.1766,7.24,7,7.24,3082,0
+AXIL.US,D,20240628,000000,7.37,7.61,6.99,7.61,4450,0
+AXIL.US,D,20240701,000000,7.3648,7.8499,7.3648,7.38,969,0
+AXIL.US,D,20240702,000000,7.41,7.79,7.3,7.3,783,0
+AXIL.US,D,20240703,000000,7.675,7.675,7.5,7.5,2390,0
+AXIL.US,D,20240705,000000,7.55,7.8,7.55,7.8,1268,0
+AXIL.US,D,20240708,000000,7.53,7.5401,7.3,7.49,14817,0
+AXIL.US,D,20240709,000000,7.49,7.6,7.4778,7.5,4064,0
+AXIL.US,D,20240710,000000,7.3,7.52,7.3,7.4,2982,0
+AXIL.US,D,20240711,000000,7.3,7.3,7.18,7.18,2314,0
+AXIL.US,D,20240712,000000,6.92,7.14,6.92,7.14,5034,0
+AXIL.US,D,20240715,000000,7.2799,7.28,7,7.02,4137,0
+AXIL.US,D,20240716,000000,7.0412,7.2999,7.0149,7.2999,5192,0
+AXIL.US,D,20240717,000000,7.5,7.5,7.07,7.42,5707,0
+AXIL.US,D,20240718,000000,7.15,7.3162,7,7,3120,0
+AXIL.US,D,20240719,000000,7.07,7.35,7.05,7.35,1393,0
+AXIL.US,D,20240722,000000,7.2018,7.2018,6.93,6.93,1187,0
+AXIL.US,D,20240723,000000,6.8783,7.33,6.68,6.68,5203,0
+AXIL.US,D,20240724,000000,6.99,7.24,6.1805,6.47,29243,0
+AXIL.US,D,20240725,000000,7.12,7.2,6.3,6.3,16716,0
+AXIL.US,D,20240726,000000,6.6653,6.89,6.44,6.45,9833,0
+AXIL.US,D,20240729,000000,6.5,6.92,5.7,5.87,12756,0
+AXIL.US,D,20240730,000000,5.87,6.8,5.52,6.649,34299,0
+AXIL.US,D,20240731,000000,6.5161,6.5161,5.85,5.91,8628,0
+AXIL.US,D,20240801,000000,5.9,5.94,5.5201,5.94,1890,0
+AXIL.US,D,20240802,000000,5.89,6.0361,5.5,5.5,6705,0
+AXIL.US,D,20240805,000000,5.2,5.2,3.78,4.76,24725,0
+AXIL.US,D,20240806,000000,4.81,5.2,4.81,5.0501,11450,0
+AXIL.US,D,20240807,000000,5.01,5.2869,5.01,5.26,4329,0
+AXIL.US,D,20240808,000000,5.3448,5.49,5.3448,5.413,4883,0
+AXIL.US,D,20240809,000000,5.3003,5.65,3.88,4.79,2863,0
+AXIL.US,D,20240812,000000,4.8,4.8,4.75,4.75,1034,0
+AXIL.US,D,20240813,000000,4.6,4.6,4.36,4.46,9250,0
+AXIL.US,D,20240814,000000,4.5001,4.7099,4.4,4.62,8952,0
+AXIL.US,D,20240815,000000,4.5001,5.35,4.5001,4.75,10761,0
+AXIL.US,D,20240816,000000,4.75,4.89,3.9,4.26,14756,0
+AXIL.US,D,20240819,000000,4.4628,4.82,4.2,4.2,7434,0
+AXIL.US,D,20240820,000000,4.35,4.8,3.92,4,20265,0
+AXIL.US,D,20240821,000000,3.88,4.4296,3.88,4.03,7506,0
+AXIL.US,D,20240822,000000,4.35,4.35,3.92,3.95,5568,0
+AXIL.US,D,20240823,000000,4.14,4.63,4.01,4.31,17547,0
+AXIL.US,D,20240826,000000,4.6,4.65,4.25,4.4,8358,0
+AXIL.US,D,20240827,000000,4.2605,4.54,4.2605,4.54,3604,0
+AXIL.US,D,20240828,000000,4.6,4.75,4.505,4.7,3996,0
+AXIL.US,D,20240829,000000,4.7,5.35,4.5,4.96,12397,0
+AXIL.US,D,20240830,000000,5.3,5.8999,5,5.31,14942,0
+AXIL.US,D,20240903,000000,5.29,5.29,5.05,5.07,2478,0
+AXIL.US,D,20240904,000000,5.55,5.57,4.72,4.72,5011,0
+AXIL.US,D,20240905,000000,5,5,5,5,1483,0
+AXIL.US,D,20240906,000000,5,5.33,4.47,5.06,24548,0
+AXIL.US,D,20240909,000000,5.07,5.368,4.47,4.85,15875,0
+AXIL.US,D,20240910,000000,4.91,5.59,4.72,4.82,9818,0
+AXIL.US,D,20240911,000000,4.99,6.71,4.76,4.95,28808,0
+AXIL.US,D,20240912,000000,5.02,5.25,4.75,5.09,14607,0
+AXIL.US,D,20240913,000000,5.05,5.3,5.05,5.2025,4988,0
+AXIL.US,D,20240916,000000,5.2,5.2,5,5.0629,5124,0
+AXIL.US,D,20240917,000000,5.01,5.05,5,5.05,3543,0
+AXIL.US,D,20240918,000000,4.55,5.3,4.465,4.68,15709,0
+AXIL.US,D,20240919,000000,5.04,5.05,4.8,4.8,5764,0
+AXIL.US,D,20240920,000000,4.9,5.06,4.74,5.06,18466,0
+AXIL.US,D,20240923,000000,5.1,5.15,4.545,4.72,13881,0
+AXIL.US,D,20240925,000000,4.9278,4.9278,4.5,4.5,3419,0
+AXIL.US,D,20240926,000000,4.5,4.5,4.48,4.48,1835,0
+AXIL.US,D,20240927,000000,4.25,4.45,4.25,4.45,1806,0
+AXIL.US,D,20240930,000000,4,4.4,4,4.3,1566,0
+AXIL.US,D,20241001,000000,4.25,4.25,4.25,4.25,859,0
+AXIL.US,D,20241002,000000,4.3,4.38,4.25,4.325,1618,0
+AXIL.US,D,20241003,000000,4.37,4.4,4.3,4.3,1412,0
+AXIL.US,D,20241004,000000,4.45,4.45,4.25,4.25,4692,0
+AXIL.US,D,20241007,000000,4.2401,4.3512,4.1,4.1001,10515,0
+AXIL.US,D,20241008,000000,4.0024,4.01,3.81,3.95,3994,0
+AXIL.US,D,20241009,000000,3.9474,4,3.9474,4,3242,0
+AXIL.US,D,20241010,000000,3.9008,4.65,3.9008,4.3,14561,0
+AXIL.US,D,20241011,000000,4.29,4.3,3.91,4.1,8370,0
+AXIL.US,D,20241014,000000,4.04,4.2377,4,4.01,12048,0
+AXIL.US,D,20241015,000000,4.0615,4.1035,3.85,3.85,20218,0
+AXIL.US,D,20241016,000000,3.85,4.07,3.85,4.07,4679,0
+AXIL.US,D,20241017,000000,3.9377,4.45,3.9377,4.2457,1648,0
+AXIL.US,D,20241018,000000,4.06,4.06,4.04,4.04,1746,0
+AXIL.US,D,20241021,000000,4.0061,4.41,3.96,4.05,5776,0
+AXIL.US,D,20241022,000000,4.13,4.848,4.13,4.38,19312,0
+AXIL.US,D,20241023,000000,4.2,4.45,4.2,4.4101,5116,0
+AXIL.US,D,20241024,000000,4.55,4.7535,4.04,4.1,16434,0
+AXIL.US,D,20241025,000000,4.18,4.3,4.06,4.124,2384,0
+AXIL.US,D,20241028,000000,4.25,4.3,4.2,4.26,3164,0
+AXIL.US,D,20241029,000000,4.2,4.2,4.2,4.2,726,0
+AXIL.US,D,20241030,000000,4.205,4.4,4.02,4.11,11862,0
+AXIL.US,D,20241031,000000,4.02,4.3,4.01,4.3,9495,0
+AXIL.US,D,20241101,000000,4.6594,4.6594,4.6594,4.6594,1410,0
+AXIL.US,D,20241104,000000,4.3,4.3,4.2702,4.2702,2227,0
+AXIL.US,D,20241105,000000,4.3,4.5,4.14,4.14,4312,0
+AXIL.US,D,20241106,000000,4.415,4.415,4.03,4.15,5654,0
+AXIL.US,D,20241107,000000,4.2,4.3,4.15,4.15,1969,0
+AXIL.US,D,20241108,000000,4.465,4.575,4.465,4.575,1260,0
+AXIL.US,D,20241111,000000,4.54,4.54,4.15,4.15,10071,0
+AXIL.US,D,20241112,000000,4.35,4.35,4.07,4.17,7249,0
+AXIL.US,D,20241113,000000,4.1239,4.18,4,4,6738,0
+AXIL.US,D,20241114,000000,4.43,4.475,3.83,4.18,8869,0
+AXIL.US,D,20241115,000000,4,4,3.875,3.875,1275,0
+AXIL.US,D,20241118,000000,3.79,3.79,3.54,3.54,2110,0
+AXIL.US,D,20241119,000000,3.69,4,3.68,3.75,3723,0
+AXIL.US,D,20241121,000000,4.0139,4.07,3.66,4,15480,0
+AXIL.US,D,20241122,000000,3.793,4.31,3.652,4.07,6246,0
+AXIL.US,D,20241125,000000,4.03,4.375,3.8,4.31,5897,0
+AXIL.US,D,20241126,000000,4.46,4.46,4.46,4.46,838,0
+AXIL.US,D,20241127,000000,4.09,4.45,4.09,4.24,2854,0
+AXIL.US,D,20241129,000000,4.24,4.24,4.24,4.24,1605,0
+AXIL.US,D,20241202,000000,4.11,4.11,4.05,4.05,3203,0
+AXIL.US,D,20241203,000000,4.13,4.2711,4.1292,4.2711,1007,0
+AXIL.US,D,20241204,000000,4.2,4.208,4.1,4.208,3028,0
+AXIL.US,D,20241205,000000,4.1,4.2,4.05,4.05,2751,0
+AXIL.US,D,20241206,000000,4.06,4.1662,4,4.1662,2206,0
+AXIL.US,D,20241209,000000,4.16,4.16,4.16,4.16,824,0
+AXIL.US,D,20241210,000000,4.2363,4.2363,3.9,3.9,16060,0
+AXIL.US,D,20241211,000000,3.9499,4.25,3.806,3.85,7013,0
+AXIL.US,D,20241212,000000,4.032,4.032,3.89,3.89,2958,0
+AXIL.US,D,20241213,000000,4,4.3,4,4.11,4603,0
+AXIL.US,D,20241216,000000,4.21,4.35,4.135,4.2,4797,0
+AXIL.US,D,20241217,000000,4.16,4.16,3.86,4,13255,0
+AXIL.US,D,20241218,000000,4,4,3.76,3.76,3723,0
+AXIL.US,D,20241219,000000,3.9,3.9,3.83,3.9,980,0
+AXIL.US,D,20241220,000000,3.9,3.99,3.885,3.99,3574,0
+AXIL.US,D,20241223,000000,3.95,4,3.85,3.9307,1736,0
+AXIL.US,D,20241224,000000,3.9,3.95,3.9,3.95,1737,0
+AXIL.US,D,20241226,000000,3.95,4,3.9,3.913,6788,0
+AXIL.US,D,20241227,000000,3.96,4,3.9,3.9673,6243,0
+AXIL.US,D,20241230,000000,3.97,3.97,3.75,3.8011,9981,0
+AXIL.US,D,20241231,000000,3.8,3.8731,3.75,3.86,3869,0
+AXIL.US,D,20250102,000000,3.8633,3.998,3.86,3.998,1018,0
+AXIL.US,D,20250103,000000,3.86,4,3.86,4,2167,0
+AXIL.US,D,20250106,000000,4.02,4.1,4,4.1,16460,0
+AXIL.US,D,20250107,000000,4.054,4.15,4.054,4.135,2060,0
+AXIL.US,D,20250108,000000,4.1,4.15,3.8807,4.15,980,0
+AXIL.US,D,20250110,000000,4.15,4.15,4.03,4.15,4969,0
+AXIL.US,D,20250114,000000,4.13,4.13,4.02,4.02,1969,0
+AXIL.US,D,20250115,000000,3.9717,4.1,3.9717,4.1,1547,0
+AXIL.US,D,20250116,000000,4.1,4.42,4.03,4.25,27115,0
+AXIL.US,D,20250117,000000,4.25,4.435,4.16,4.38,12858,0
+AXIL.US,D,20250121,000000,4.3605,4.4765,4.25,4.39,10641,0
+AXIL.US,D,20250122,000000,4.2,4.43,3.9599,3.99,14588,0
+AXIL.US,D,20250123,000000,4.372542,4.75,4.26,4.748,27323,0
+AXIL.US,D,20250124,000000,5.15,6.7648,5.1,6.6,75970,0
+AXIL.US,D,20250127,000000,6.25,6.73,5.81,5.9122,23793,0
+AXIL.US,D,20250128,000000,6.2,6.23,5.65,5.78,21928,0
+AXIL.US,D,20250129,000000,5.67,6.42,5.67,6.07,13518,0
+AXIL.US,D,20250130,000000,5.785,6.07,5.5436,6.05,9734,0
+AXIL.US,D,20250131,000000,6.305,6.4625,6,6.19,17276,0
+AXIL.US,D,20250203,000000,6.125,6.73,6,6.25,12563,0
+AXIL.US,D,20250204,000000,6.3193,6.56,6.01,6.21,14027,0
+AXIL.US,D,20250205,000000,6.01,6.3261,6,6.21,1767,0
+AXIL.US,D,20250206,000000,6.278,6.6,6.22,6.5976,5651,0
+AXIL.US,D,20250207,000000,6.6,6.82,6.56,6.82,14236,0
+AXIL.US,D,20250210,000000,6.82,7.06,6.53,7,10980,0
+AXIL.US,D,20250211,000000,6.76,6.987,6.67,6.987,6723,0
+AXIL.US,D,20250212,000000,6.89,6.89,6.6001,6.61,2823,0
+AXIL.US,D,20250213,000000,6.53,8.62,6.53,7.82,44942,0
+AXIL.US,D,20250214,000000,8.035,8.81,7.8668,8.5325,15804,0
+AXIL.US,D,20250218,000000,8.7001,10.75,8.6898,9.98,84862,0
+AXIL.US,D,20250219,000000,10.5,10.5,9.3598,9.95,32931,0
+AXIL.US,D,20250220,000000,9.7023,10,9.1281,9.95,27594,0
+AXIL.US,D,20250221,000000,9.25,9.51,8.5,9.09,20845,0
+AXIL.US,D,20250224,000000,8.81,9.1,8.5,8.66,17596,0
+AXIL.US,D,20250225,000000,8.5955,9.1941,7.39,7.82,19791,0
+AXIL.US,D,20250226,000000,7.7258,8.2613,7.59,8.2613,4105,0
+AXIL.US,D,20250227,000000,8.3,8.5,8.3,8.4615,1406,0
+AXIL.US,D,20250228,000000,8.249,8.6,7.7259,8.1566,5634,0
+AXIL.US,D,20250303,000000,8.29,8.29,7.8,7.99,10182,0
+AXIL.US,D,20250304,000000,7.17,7.65,6.81,7.25,6233,0
+AXIL.US,D,20250305,000000,7.017,7.25,6.3,6.59,16108,0
+AXIL.US,D,20250306,000000,6.17,6.9499,6.17,6.8,10599,0
+AXIL.US,D,20250307,000000,6.8214,7.79,6.8214,6.9,5164,0
+AXIL.US,D,20250310,000000,7.4486,7.4486,6.9,6.91,4221,0
+AXIL.US,D,20250311,000000,7.9,7.9,6.84,7,6702,0
+AXIL.US,D,20250312,000000,7.01,7.64,7.01,7.06,10963,0
+AXIL.US,D,20250313,000000,7.4,7.4,6.9459,7.17,6062,0
+AXIL.US,D,20250314,000000,7.4,7.4,7,7.12,23060,0
+AXIL.US,D,20250317,000000,6.8001,7.6,6.8001,7.29,8607,0
+AXIL.US,D,20250318,000000,7.6,7.66,7.01,7.33,20568,0
+AXIL.US,D,20250319,000000,7.35,7.9,7.06,7.27,18438,0
+AXIL.US,D,20250320,000000,7.7,7.7,7.02,7.3,6066,0
+AXIL.US,D,20250321,000000,7.4,7.45,6.97,7.3,11778,0
+AXIL.US,D,20250324,000000,7.22,7.425,6.83,6.926,14191,0
+AXIL.US,D,20250325,000000,7.24,7.24,6.9,7.2,13759,0
+AXIL.US,D,20250326,000000,6.8303,7.2,6.8,7,10867,0
+AXIL.US,D,20250327,000000,7.19,7.5264,6.8,6.96,3047,0
+AXIL.US,D,20250328,000000,7.09,7.1,5.1,5.415,22219,0
+AXIL.US,D,20250331,000000,5.1622,5.1622,4.72,5,24566,0
+AXIL.US,D,20250401,000000,4.82,5.4,4.82,5.19,13405,0
+AXIL.US,D,20250402,000000,4.718,5.3,4.68,5.2,6981,0
+AXIL.US,D,20250403,000000,5,5.2,4.92,5.05,6643,0
+AXIL.US,D,20250404,000000,4.92,5.05,4.7,4.8,4197,0
+AXIL.US,D,20250407,000000,4.05,4.8,4.04,4.55,9666,0
+AXIL.US,D,20250408,000000,4.5114,5.88,4.5114,4.785,23650,0
+AXIL.US,D,20250409,000000,5.0108,5.94,4.75,4.88,16143,0
+AXIL.US,D,20250410,000000,4.95,4.95,4.26,4.45,30068,0
+AXIL.US,D,20250411,000000,4.2985,6.2325,4.2985,5.1,73665,0
+AXIL.US,D,20250414,000000,5.25,6.05,5.11,5.29,21546,0
+AXIL.US,D,20250415,000000,5.5226,5.5486,4.91,5.02,13317,0
+AXIL.US,D,20250416,000000,5.25,6.49,5,6.0972,27021,0
+AXIL.US,D,20250417,000000,6.55,6.69,5.5,6.08,10263,0
+AXIL.US,D,20250421,000000,5.78,5.78,5.0001,5.24,7744,0
+AXIL.US,D,20250422,000000,5.44,6.65,5.1,6.01,14683,0
+AXIL.US,D,20250423,000000,5.41,7.05,5.41,5.8,36659,0
+AXIL.US,D,20250424,000000,6.38,6.45,5.49,5.99,18263,0
+AXIL.US,D,20250425,000000,5.4,6.57,5.2501,6.57,19335,0
+AXIL.US,D,20250428,000000,6.5,7.07,6.13,6.95,12859,0
+AXIL.US,D,20250429,000000,6.9999,6.9999,6.52,6.52,2712,0
+AXIL.US,D,20250430,000000,6.71,6.71,5.61,6.19,7702,0
+AXIL.US,D,20250501,000000,6.1001,6.43,5.52,5.7709,8828,0
+AXIL.US,D,20250502,000000,5.9,6.11,5.65,5.8801,11988,0
+AXIL.US,D,20250505,000000,6.0728,7,5.829,6.8201,30873,0
+AXIL.US,D,20250506,000000,6.785,7.07,6.5,6.69,8195,0
+AXIL.US,D,20250507,000000,6.76,7.05,6.49,6.6118,2673,0
+AXIL.US,D,20250508,000000,6.45,6.4901,6,6.4,4773,0
+AXIL.US,D,20250509,000000,6.1355,6.66,6.07,6.3,14534,0
+AXIL.US,D,20250512,000000,6.07,6.7591,6.07,6.3318,5285,0
+AXIL.US,D,20250513,000000,6.34,6.34,6.1588,6.25,2421,0
+AXIL.US,D,20250514,000000,6.15,6.75,6.15,6.24,4389,0
+AXIL.US,D,20250515,000000,6.255,6.425,6.1,6.425,3171,0
+AXIL.US,D,20250516,000000,6.08,6.7499,6.08,6.51,4382,0
+AXIL.US,D,20250519,000000,6.4077,6.75,6.3971,6.5,1970,0
+AXIL.US,D,20250520,000000,6.11,6.4,6.11,6.4,2298,0
+AXIL.US,D,20250521,000000,6.25,6.71,6.1,6.45,6004,0
+AXIL.US,D,20250522,000000,6.1398,6.5,6.07,6.2,4655,0
+AXIL.US,D,20250523,000000,6.41,6.41,6.01,6.1,4166,0
+AXIL.US,D,20250527,000000,6.0001,6.305,6,6.23,4807,0
+AXIL.US,D,20250528,000000,5.633,6.3,5.633,6.17,5473,0
+AXIL.US,D,20250529,000000,5.58,6.15,5.53,5.9203,9007,0
+AXIL.US,D,20250530,000000,5.37,6.2952,5.37,6.15,6812,0
+AXIL.US,D,20250602,000000,5.9,6.385,5.8753,6.385,6079,0
+AXIL.US,D,20250603,000000,6.21,6.34,6.19,6.19,4976,0
+AXIL.US,D,20250604,000000,6.01,6.15,5.98,5.99,11880,0
+AXIL.US,D,20250605,000000,6.015,6.25,5.98,6.05,12913,0
+AXIL.US,D,20250606,000000,6.22,6.22,5.59,5.59,22712,0
+AXIL.US,D,20250609,000000,5.591,5.68,5.46,5.55,13785,0
+AXIL.US,D,20250610,000000,5.65,5.94,5.35,5.65,13445,0
+AXIL.US,D,20250611,000000,5.68,5.7268,5.45,5.45,3404,0
+AXIL.US,D,20250612,000000,5.79,5.949999,5.390717,5.4167,10070,0
+AXIL.US,D,20250613,000000,5.0105,5.575,4.99,5.26,9790,0
+AXIL.US,D,20250616,000000,5.375,5.39,4.9098,5.39,15065,0
+AXIL.US,D,20250617,000000,5.23,6.04,5.05,6.04,22139,0
+AXIL.US,D,20250618,000000,5.07,6.25,5.07,6,36293,0
+AXIL.US,D,20250620,000000,5.5902,5.88,5.5,5.5,9221,0
+AXIL.US,D,20250623,000000,5.42,5.42,4.97,5.3,3184,0
+AXIL.US,D,20250624,000000,5.536,5.536,5.2,5.2,13009,0
+AXIL.US,D,20250625,000000,5.59,5.59,4.9,5.49,19251,0
+AXIL.US,D,20250626,000000,5.59,5.6,5.18,5.25,10493,0
+AXIL.US,D,20250627,000000,5.31,5.7,5.06,5.61,16393,0
+AXIL.US,D,20250630,000000,5.51,5.6,5.015,5.49,24616,0
+AXIL.US,D,20250701,000000,5.5269,5.5269,5.11,5.41,16425,0
+AXIL.US,D,20250702,000000,5.2318,5.4099,5,5,19438,0
+AXIL.US,D,20250703,000000,5,5.07,4.83,4.94,6111,0
+AXIL.US,D,20250707,000000,5.05,5.22,5.05,5.05,3551,0
+AXIL.US,D,20250708,000000,5,5.2999,4.84,5.08,3547,0
+AXIL.US,D,20250709,000000,5.08,5.239,5.05,5.06,1801,0
+AXIL.US,D,20250710,000000,5.0337,5.215,5.03,5.04,6025,0
+AXIL.US,D,20250711,000000,5.202,5.22,4.87,5.02,10933,0
+AXIL.US,D,20250714,000000,5.2,5.2,4.91,5,5099,0
+AXIL.US,D,20250715,000000,5.094,5.25,4.93,5.25,1863,0
+AXIL.US,D,20250716,000000,4.9787,5.24,4.9787,5.2,3365,0
+AXIL.US,D,20250717,000000,5.35,6,5.2,5.76,40545,0
+AXIL.US,D,20250718,000000,6.05,6.825,5.705,6.825,27150,0
+AXIL.US,D,20250721,000000,6.625,8.25,6.505,6.95,84868,0
+AXIL.US,D,20250722,000000,6.9452,7.84,6.5,7.3,24525,0
+AXIL.US,D,20250723,000000,7.05,7.9462,6.56,7.9,19052,0
+AXIL.US,D,20250724,000000,7.74,8.09,7.5001,7.995,36064,0
+AXIL.US,D,20250725,000000,8.1,8.1,7.59,7.91,25826,0
+AXIL.US,D,20250728,000000,7.9515,8.48,7.61,8.48,28188,0
+AXIL.US,D,20250729,000000,8.5,8.8533,8.1275,8.325,7295,0
+AXIL.US,D,20250730,000000,8.46,8.5,8.19,8.5,6430,0
+AXIL.US,D,20250731,000000,8.1538,8.85,8.1538,8.8295,15338,0
+AXIL.US,D,20250801,000000,8.85,8.85,8.5,8.84,6432,0
+AXIL.US,D,20250804,000000,8.84,10,8.5377,9.97,43777,0
+AXIL.US,D,20250805,000000,8.55,10.25,8.55,9.9934,51749,0
+AXIL.US,D,20250806,000000,9.5985,9.75,9.25,9.4101,18565,0
+AXIL.US,D,20250807,000000,9.9537,9.9537,8.44,8.9105,12270,0
+AXIL.US,D,20250808,000000,8.8,8.8,8.5744,8.5781,994,0
+AXIL.US,D,20250811,000000,8.5,9.193,8.49,8.5,17173,0
+AXIL.US,D,20250812,000000,8.5,8.93,8.45,8.45,6489,0
+AXIL.US,D,20250813,000000,8.508,8.508,8.19,8.19,7591,0
+AXIL.US,D,20250814,000000,8.33,8.33,7.5465,8.03,8660,0
+AXIL.US,D,20250815,000000,7.829,8.045,7.7,8.02,4741,0
+AXIL.US,D,20250818,000000,7.85,7.91,7.51,7.51,7510,0
+AXIL.US,D,20250819,000000,7.75,8.25,7.2,7.2,14707,0
+AXIL.US,D,20250820,000000,7.6437,7.715,6.9501,7.65,12207,0
+AXIL.US,D,20250821,000000,7.4901,7.94,6.95,7.05,12833,0
+AXIL.US,D,20250822,000000,7.266,7.88,7.05,7.25,45725,0
+AXIL.US,D,20250825,000000,7.1929,7.1929,6.22,6.3,26728,0
+AXIL.US,D,20250826,000000,6.1835,6.59,6.0498,6.28,16926,0
+AXIL.US,D,20250827,000000,6.33,6.63,5.52,6.1999,20210,0
+AXIL.US,D,20250828,000000,5.9501,6.18,5.75,5.75,8090,0
+AXIL.US,D,20250829,000000,5.39,6.1,5.39,5.62,19000,0
+AXIL.US,D,20250902,000000,5.87,5.98,5.0746,5.29,9559,0
+AXIL.US,D,20250903,000000,5.3458,5.9,5.1501,5.67,29478,0
+AXIL.US,D,20250904,000000,5.3161,6.0287,5.28,5.6,22968,0
+AXIL.US,D,20250905,000000,5.6062,5.7185,5.43,5.5729,11821,0
+AXIL.US,D,20250908,000000,5.57,5.6,4.44,5.375,45733,0
+AXIL.US,D,20250909,000000,5.484,5.6,5.05,5.1084,11205,0
+AXIL.US,D,20250910,000000,5.05,7.95,5.05,7.13,110711,0
+AXIL.US,D,20250911,000000,6.745,8,6.3725,7,40700,0
+AXIL.US,D,20250912,000000,6.75,7.175,6.5893,7,13783,0
+AXIL.US,D,20250915,000000,6.9852,7.2885,6.56,6.81,9312,0
+AXIL.US,D,20250916,000000,6.87,7.25,6.87,6.96,7125,0
+AXIL.US,D,20250917,000000,6.8883,6.97,6.4901,6.62,9453,0
+AXIL.US,D,20250918,000000,6.3,6.93,6.3,6.93,1847,0
+AXIL.US,D,20250919,000000,6.93,7,6.39,6.92,20643,0
+AXIL.US,D,20250922,000000,6.64,7.05,6.5952,7.05,16551,0
+AXIL.US,D,20250923,000000,6.68,7.21,6.46,6.8,14854,0
+AXIL.US,D,20250924,000000,6.65,7.192,6,6,36556,0
+AXIL.US,D,20250925,000000,6.75,6.75,6.3,6.5763,14694,0
+AXIL.US,D,20250926,000000,6.27,6.27,5.695,5.75,21391,0
+AXIL.US,D,20250929,000000,6.78,6.78,6.01,6.36,10689,0
+AXIL.US,D,20250930,000000,6.6979,6.6979,6.16,6.3,19108,0
+AXIL.US,D,20251001,000000,6.01,6.7344,6,6.03,25442,0
+AXIL.US,D,20251002,000000,6.21,6.21,5.75,5.9,11220,0
+AXIL.US,D,20251003,000000,6.065,6.065,5.530794,5.530794,29659,0
+AXIL.US,D,20251006,000000,6.25,6.26,5.58,5.65,15583,0
+AXIL.US,D,20251007,000000,5.9,6,5.6724,5.89,24350,0
+AXIL.US,D,20251008,000000,5.6976,5.7346,5.47,5.5,9288,0
+AXIL.US,D,20251009,000000,5.45,5.69,5.3074,5.6658,8847,0
+AXIL.US,D,20251010,000000,5.62,5.62,5.1,5.234,50632,0
+AXIL.US,D,20251013,000000,5.0682,5.8,5.01,5.4,7639,0
+AXIL.US,D,20251014,000000,5.344,5.55,5.13,5.55,12338,0
+AXIL.US,D,20251015,000000,5.46,5.46,5.3,5.3,5221,0
+AXIL.US,D,20251016,000000,5.5465,6.2,5.23,6.12,43671,0
+AXIL.US,D,20251017,000000,6.295,6.88,6.16,6.88,12673,0
+AXIL.US,D,20251020,000000,6.88,6.97,6.72,6.72,3482,0
+AXIL.US,D,20251021,000000,6.5692,6.7494,6.52,6.53,6986,0
+AXIL.US,D,20251022,000000,6.4502,6.7,5.9242,6.17,5549,0
+AXIL.US,D,20251023,000000,6.2,6.6,6.2,6.2,2215,0
+AXIL.US,D,20251024,000000,6.2,6.2,5.63,5.63,2372,0
+AXIL.US,D,20251027,000000,5.668,6.24,5.0379,6.24,17299,0
+AXIL.US,D,20251028,000000,5.95,6.005,5.22,5.44,18333,0
+AXIL.US,D,20251029,000000,5.2701,5.7394,5.16,5.16,9581,0
+AXIL.US,D,20251030,000000,5.4565,5.61,5.1,5.51,11110,0
+AXIL.US,D,20251031,000000,5.2,5.63,5.2,5.59,5494,0
+AXIL.US,D,20251103,000000,5.5025,5.74,5.2798,5.74,3210,0
+AXIL.US,D,20251104,000000,5.42,5.42,5.01,5.01,3059,0
+AXIL.US,D,20251105,000000,5.1728,5.385,5.05,5.1692,5603,0
+AXIL.US,D,20251106,000000,5.4,5.7,5.2,5.2575,4105,0
+AXIL.US,D,20251107,000000,5.11,5.425,4.87,5.17,19506,0
+AXIL.US,D,20251110,000000,5.172,5.427,4.9,4.99,10052,0
+AXIL.US,D,20251111,000000,5.07,5.07,5.07,5.07,704,0
+AXIL.US,D,20251112,000000,5.1206,5.1206,4.84,4.92,18000,0
+AXIL.US,D,20251113,000000,5.39,5.68,4.95,5.2,11281,0
+AXIL.US,D,20251114,000000,5.0201,5.1,4.8605,4.8605,10267,0
+AXIL.US,D,20251117,000000,4.995,5.03,4.88,4.88,3847,0
+AXIL.US,D,20251118,000000,4.9,4.9497,4.9,4.9497,862,0
+AXIL.US,D,20251119,000000,4.88,5.0023,4.88,4.88,953,0
+AXIL.US,D,20251120,000000,5,5.27,4.75,4.75,7859,0
+AXIL.US,D,20251121,000000,4.76,5,4.28,4.8,25512,0
+AXIL.US,D,20251124,000000,5.1773,5.1773,4.7951,4.9,12864,0
+AXIL.US,D,20251125,000000,4.9851,5.250205,4.78,5.15,7503,0
+AXIL.US,D,20251126,000000,5.05,5.21,5,5,38463,0
+AXIL.US,D,20251128,000000,5.1143,5.3199,5.104,5.104,2207,0
+AXIL.US,D,20251201,000000,5.0502,5.125,5,5.0432,13408,0
+AXIL.US,D,20251202,000000,5.0861,5.145,4.955,4.955,4393,0
+AXIL.US,D,20251203,000000,5.1,5.2,5.025,5.1,2399,0
+AXIL.US,D,20251204,000000,5,5.07,4.71,5,10939,0
+AXIL.US,D,20251205,000000,5.0235,5.03,5.02,5.03,3027,0
+AXIL.US,D,20251208,000000,5.19,5.19,4.93,5.18,3064,0
+AXIL.US,D,20251209,000000,5.075,5.1,5.01,5.0999,3970,0
+AXIL.US,D,20251210,000000,5.13,5.2,5.02,5.02,3503,0
+AXIL.US,D,20251211,000000,8.45,9.86,7.1,8,28587853,0
+AXIL.US,D,20251212,000000,7.76,8.9599,7.52,8.69,925137,0
+AXIL.US,D,20251215,000000,8.525,9.11,7.8,7.98,339995,0
+AXIL.US,D,20251216,000000,7.59,8.52,7.51,8.52,110022,0
+AXIL.US,D,20251217,000000,8.22,8.905,8.18,8.5,66540,0
+AXIL.US,D,20251218,000000,8.36,8.785,8.165,8.4,79013,0
+AXIL.US,D,20251219,000000,8.2293,8.3799,7.59,7.85,64755,0
+AXIL.US,D,20251222,000000,7.467,7.86,7.3,7.84,62678,0
+AXIL.US,D,20251223,000000,7.8,7.9,7.4442,7.88,19542,0
+AXIL.US,D,20251224,000000,7.64,7.721,7.48,7.58,11227,0
+AXIL.US,D,20251226,000000,7.61,7.848,7.26,7.41,21581,0
+AXIL.US,D,20251229,000000,7.26,7.29,6.548,7.01,31250,0
+AXIL.US,D,20251230,000000,6.89,7.04,6.8,6.82,19551,0
+AXIL.US,D,20251231,000000,6.8,7.2,6.62,6.93,24127,0
+AXIL.US,D,20260102,000000,6.685,6.94,6.505,6.65,15683,0
+AXIL.US,D,20260105,000000,6.38,6.6,6.2102,6.255,38113,0
+AXIL.US,D,20260106,000000,6.05,6.568,6.05,6.22,23385,0
+AXIL.US,D,20260107,000000,6.2,6.305,6.16,6.17,43322,0
+AXIL.US,D,20260108,000000,6.1085,7.2344,6.1085,7.13,27133,0
+AXIL.US,D,20260109,000000,7.16,7.44,6.0343,7.43,39273,0
+AXIL.US,D,20260112,000000,7.1522,8.0301,7.11,7.71,51250,0
+AXIL.US,D,20260113,000000,7.785,8,7.35,7.79,24355,0
+AXIL.US,D,20260114,000000,7.77,8,7.39,8,28241,0
+AXIL.US,D,20260115,000000,7.875,7.97,7.62,7.97,17451,0
+AXIL.US,D,20260116,000000,7.77,7.81,7.487,7.76,5931,0
+AXIL.US,D,20260120,000000,7.3534,7.78,7.343,7.52,18760,0
+AXIL.US,D,20260121,000000,7.33,7.93,7.02,7.38,17030,0
+AXIL.US,D,20260122,000000,7.16,7.8999,7.13,7.46,10384,0
+AXIL.US,D,20260123,000000,7.46,7.94,7.43,7.92,27343,0
+AXIL.US,D,20260126,000000,7.74,7.92,7.5492,7.69,11707,0
+AXIL.US,D,20260127,000000,7.68,7.8,7.44,7.8,7170,0
+AXIL.US,D,20260128,000000,7.7,7.74,6.2,7.39,31700,0
+AXIL.US,D,20260129,000000,7.16,7.16,6.9,7.158,15771,0
+AXIL.US,D,20260130,000000,6.81,7.05,6.75,6.81,9174,0
+AXIL.US,D,20260202,000000,6.4843,7.008,6.4843,6.66,18752,0
+AXIL.US,D,20260203,000000,6.4,6.988,6.4,6.68,19301,0
+AXIL.US,D,20260204,000000,6.5,6.8999,6.4101,6.86,13853,0
+AXIL.US,D,20260205,000000,6.56,6.83,6.45,6.51,11356,0
+AXIL.US,D,20260206,000000,6.6893,6.73,6.65,6.72,5606,0
+AXIL.US,D,20260209,000000,6.58,6.8332,6.5,6.67,14535,0
+AXIL.US,D,20260211,000000,6.37,6.66,6.175,6.47,11656,0
+AXIL.US,D,20260212,000000,5.91,6.41,5.91,6.09,4433,0
+AXIL.US,D,20260213,000000,6,6.125,6,6.1231,2495,0
+AXIL.US,D,20260217,000000,5.5,5.9899,5.5,5.89,9553,0
+AXIL.US,D,20260218,000000,5.6,5.8642,5.49,5.49,7178,0
diff --git a/daily/us/nysemkt stocks/bcht.us.txt b/daily/us/nysemkt stocks/bcht.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nysemkt stocks/bhb.us.txt b/daily/us/nysemkt stocks/bhb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..64cf877aad7707c372aadc7370003fbb70e31aae
--- /dev/null
+++ b/daily/us/nysemkt stocks/bhb.us.txt	
@@ -0,0 +1,5140 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BHB.US,D,20050225,000000,8.3583,8.3583,8.3048,8.31785,4341.0209270357,0
+BHB.US,D,20050228,000000,8.38009,8.45442,8.38009,8.45442,15007.000832061,0
+BHB.US,D,20050301,000000,8.48428,8.48428,8.48428,8.48428,1340.4431183648,0
+BHB.US,D,20050302,000000,8.48428,8.5233,8.48428,8.48428,7012.6556391753,0
+BHB.US,D,20050303,000000,8.4729,8.50578,8.4729,8.49596,2343.719562785,0
+BHB.US,D,20050304,000000,8.47651,8.49966,8.4729,8.49966,4674.0758122736,0
+BHB.US,D,20050307,000000,8.47651,8.49966,8.47651,8.49966,6339.3502384629,0
+BHB.US,D,20050308,000000,8.48428,8.54402,8.48428,8.51522,25010.982755318,0
+BHB.US,D,20050309,000000,8.4695,8.4695,8.42417,8.45685,10683.455007028,0
+BHB.US,D,20050310,000000,8.4658,8.4658,8.39694,8.43827,4998.9071200982,0
+BHB.US,D,20050311,000000,8.40832,8.43827,8.40832,8.43827,674.33334788904,0
+BHB.US,D,20050314,000000,8.46045,8.46045,8.41453,8.42778,2005.5249416639,0
+BHB.US,D,20050315,000000,8.40832,8.40832,8.29449,8.3048,12674.588688219,0
+BHB.US,D,20050316,000000,8.32843,8.32843,8.29449,8.29449,1008.4161803036,0
+BHB.US,D,20050317,000000,8.3048,8.3048,8.26084,8.26084,2668.5508706097,0
+BHB.US,D,20050318,000000,8.22785,8.22785,8.21656,8.21656,1340.4431183648,0
+BHB.US,D,20050321,000000,8.18466,8.18466,8.10887,8.10887,8005.6526118291,0
+BHB.US,D,20050322,000000,8.1114,8.1114,8.09371,8.09371,13342.754353048,0
+BHB.US,D,20050324,000000,8.06461,8.06461,8.05626,8.06461,7674.6536209445,0
+BHB.US,D,20050328,000000,8.0045,8.06822,8.0045,8.06822,7012.6556391753,0
+BHB.US,D,20050330,000000,8.10887,8.10887,8.06461,8.06461,2343.719562785,0
+BHB.US,D,20050331,000000,8.02055,8.10646,8.02055,8.04915,5338.129688396,0
+BHB.US,D,20050401,000000,8.0045,8.06461,8.0045,8.03728,12352.841221925,0
+BHB.US,D,20050404,000000,8.04915,8.09371,8.04915,8.04915,21016.380026817,0
+BHB.US,D,20050405,000000,8.04915,8.04915,8.04915,8.04915,4674.0758122736,0
+BHB.US,D,20050406,000000,8.05957,8.06218,7.97279,7.97279,18670.604569677,0
+BHB.US,D,20050407,000000,7.98855,8.15422,7.98855,8.12445,42362.73109734,0
+BHB.US,D,20050408,000000,8.10646,8.10646,8.10646,8.10646,1675.553897956,0
+BHB.US,D,20050411,000000,8.07902,8.07902,8.07902,8.07902,329.9710437079,0
+BHB.US,D,20050412,000000,8.12445,8.1405,8.12445,8.1405,2668.5508706097,0
+BHB.US,D,20050413,000000,8.1405,8.1405,8.09088,8.09088,2996.4660199643,0
+BHB.US,D,20050415,000000,8.09371,8.09371,8.06461,8.06461,1675.553897956,0
+BHB.US,D,20050418,000000,8.12445,8.1371,8.12445,8.1371,3328.4929580254,0
+BHB.US,D,20050419,000000,8.07902,8.09371,8.07142,8.07142,11012.39810356,0
+BHB.US,D,20050420,000000,7.91179,8.04565,7.91179,8.04565,16673.303205427,0
+BHB.US,D,20050421,000000,8.03728,8.09371,8.0045,8.09371,10010.149606316,0
+BHB.US,D,20050422,000000,8.04915,8.09371,8.04915,8.09371,5672.2125208106,0
+BHB.US,D,20050425,000000,8.06461,8.1405,8.06461,8.1405,1340.4431183648,0
+BHB.US,D,20050426,000000,8.1405,8.24166,8.1405,8.24166,3328.4929580254,0
+BHB.US,D,20050427,000000,8.18466,8.23816,8.1693,8.17631,9009.9570034259,0
+BHB.US,D,20050428,000000,8.16686,8.16686,8.16686,8.16686,329.9710437079,0
+BHB.US,D,20050429,000000,8.14331,8.14331,8.09371,8.09371,7347.7664187665,0
+BHB.US,D,20050502,000000,8.09371,8.09371,8.0045,8.04565,5672.2125208106,0
+BHB.US,D,20050503,000000,8.04565,8.05276,8.04565,8.04565,3665.65963197,0
+BHB.US,D,20050504,000000,8.02055,8.02055,7.95381,7.97541,20678.185405695,0
+BHB.US,D,20050505,000000,7.93095,8.0255,7.93095,7.99205,6676.5169124074,0
+BHB.US,D,20050509,000000,8.03728,8.03728,8.03728,8.03728,1675.553897956,0
+BHB.US,D,20050511,000000,8.04565,8.04565,8.04565,8.04565,329.9710437079,0
+BHB.US,D,20050512,000000,8.04915,8.04915,8.01034,8.01034,2996.4660199643,0
+BHB.US,D,20050513,000000,8.06218,8.10887,8.06218,8.09371,2996.4660199643,0
+BHB.US,D,20050516,000000,8.1405,8.1405,8.09371,8.09935,1675.553897956,0
+BHB.US,D,20050517,000000,8.04915,8.04915,7.97279,8.01725,7012.6556391753,0
+BHB.US,D,20050518,000000,7.93329,8.00791,7.93095,8.00791,11012.39810356,0
+BHB.US,D,20050519,000000,8.05626,8.0828,8.03465,8.03465,5338.129688396,0
+BHB.US,D,20050520,000000,7.97279,8.03465,7.97279,8.03465,4674.0758122736,0
+BHB.US,D,20050523,000000,8.03465,8.03465,8.02055,8.02055,6339.3502384629,0
+BHB.US,D,20050524,000000,7.99866,8.0045,7.99866,8.0045,1340.4431183648,0
+BHB.US,D,20050525,000000,8.02055,8.07902,8.0045,8.06461,10683.455007028,0
+BHB.US,D,20050527,000000,8.0255,8.04915,7.94593,8.04915,2005.5249416639,0
+BHB.US,D,20050601,000000,7.98855,8.04915,7.98855,8.04915,2005.5249416639,0
+BHB.US,D,20050606,000000,8.0045,8.0045,8.0045,8.0045,674.33334788904,0
+BHB.US,D,20050608,000000,7.98193,8.02055,7.95945,8.02055,3328.4929580254,0
+BHB.US,D,20050609,000000,8.02055,8.02055,7.89837,7.89837,18343.7173675,0
+BHB.US,D,20050610,000000,7.94263,8.0045,7.88446,7.97279,21687.629533174,0
+BHB.US,D,20050613,000000,7.98855,7.99516,7.97279,7.97279,22018.62852406,0
+BHB.US,D,20050614,000000,8.01725,8.01725,7.97279,7.97279,5338.129688396,0
+BHB.US,D,20050615,000000,8.0045,8.01365,7.95945,8.01365,3665.65963197,0
+BHB.US,D,20050616,000000,8.04565,8.04565,8.04565,8.04565,3328.4929580254,0
+BHB.US,D,20050617,000000,8.07142,8.1693,8.07142,8.1693,4001.7983587378,0
+BHB.US,D,20050620,000000,8.15762,8.21395,8.15762,8.21395,4674.0758122736,0
+BHB.US,D,20050621,000000,8.17631,8.17631,8.12084,8.12084,4001.7983587378,0
+BHB.US,D,20050622,000000,8.07902,8.10887,8.07902,8.10887,3328.4929580254,0
+BHB.US,D,20050623,000000,8.06461,8.06461,8.05957,8.05957,4674.0758122736,0
+BHB.US,D,20050624,000000,8.0045,8.0045,7.94593,7.94593,5672.2125208106,0
+BHB.US,D,20050628,000000,7.99516,7.99866,7.94593,7.99866,6339.3502384629,0
+BHB.US,D,20050629,000000,7.94593,8.0045,7.88446,8.0045,13675.809238286,0
+BHB.US,D,20050630,000000,8.02055,8.02055,8.02055,8.02055,329.9710437079,0
+BHB.US,D,20050701,000000,8.022,8.022,8.02055,8.02055,1340.4431183648,0
+BHB.US,D,20050705,000000,8.02055,8.04915,7.97279,8.04915,26021.454829974,0
+BHB.US,D,20050706,000000,8.0255,8.07902,7.915,8.0011,21687.629533174,0
+BHB.US,D,20050711,000000,7.97279,8.02055,7.97279,7.99866,1675.553897956,0
+BHB.US,D,20050712,000000,7.95682,7.95682,7.95682,7.95682,329.9710437079,0
+BHB.US,D,20050713,000000,8.0045,8.05957,8.0045,8.05957,2343.719562785,0
+BHB.US,D,20050714,000000,8.02055,8.09371,8.02055,8.0255,4341.0209270357,0
+BHB.US,D,20050715,000000,8.04565,8.07142,8.04565,8.07142,674.33334788904,0
+BHB.US,D,20050718,000000,8.03465,8.06461,8.03465,8.05276,3665.65963197,0
+BHB.US,D,20050719,000000,8.06461,8.06822,8.06461,8.06822,674.33334788904,0
+BHB.US,D,20050720,000000,8.04915,8.04915,8.04915,8.04915,2343.719562785,0
+BHB.US,D,20050721,000000,8.06461,8.06461,8.06461,8.06461,1008.4161803036,0
+BHB.US,D,20050725,000000,8.06461,8.09371,8.0045,8.09371,4674.0758122736,0
+BHB.US,D,20050726,000000,8.04915,8.05626,8.04915,8.05276,2668.5508706097,0
+BHB.US,D,20050727,000000,8.07902,8.12445,8.07902,8.12445,3665.65963197,0
+BHB.US,D,20050728,000000,8.18115,8.1978,8.12445,8.1978,12352.841221925,0
+BHB.US,D,20050801,000000,8.23816,8.26084,8.23816,8.24497,7012.6556391753,0
+BHB.US,D,20050802,000000,8.1978,8.1978,8.1978,8.1978,2005.5249416639,0
+BHB.US,D,20050803,000000,8.14331,8.14331,8.14331,8.14331,329.9710437079,0
+BHB.US,D,20050805,000000,8.09371,8.09935,8.09371,8.09604,2005.5249416639,0
+BHB.US,D,20050808,000000,8.10646,8.1693,8.04915,8.09371,10683.455007028,0
+BHB.US,D,20050809,000000,8.12445,8.12445,8.12445,8.12445,674.33334788904,0
+BHB.US,D,20050812,000000,8.09371,8.09371,8.09371,8.09371,674.33334788904,0
+BHB.US,D,20050815,000000,8.1405,8.1405,8.12445,8.12445,3665.65963197,0
+BHB.US,D,20050817,000000,8.02055,8.12084,8.02055,8.03728,5338.129688396,0
+BHB.US,D,20050818,000000,8.04225,8.04225,8.04225,8.04225,329.9710437079,0
+BHB.US,D,20050819,000000,8.06461,8.06822,8.01725,8.05276,3328.4929580254,0
+BHB.US,D,20050822,000000,8.04565,8.04565,7.98855,8.022,9009.9570034259,0
+BHB.US,D,20050824,000000,8.04915,8.05957,8.0045,8.05957,6007.3233004018,0
+BHB.US,D,20050825,000000,8.09371,8.21395,8.09371,8.18466,14330.611589819,0
+BHB.US,D,20050826,000000,8.15422,8.1693,8.12688,8.1693,2005.5249416639,0
+BHB.US,D,20050829,000000,8.10887,8.13369,8.10887,8.10887,4341.0209270357,0
+BHB.US,D,20050830,000000,8.08417,8.08417,8.08417,8.08417,674.33334788904,0
+BHB.US,D,20050831,000000,8.12445,8.12445,8.1114,8.1114,2343.719562785,0
+BHB.US,D,20050901,000000,8.07902,8.12445,8.07902,8.12445,4674.0758122736,0
+BHB.US,D,20050902,000000,8.12445,8.12445,8.06461,8.07736,9674.0108795484,0
+BHB.US,D,20050906,000000,8.06822,8.06822,8.02055,8.04915,15007.000832061,0
+BHB.US,D,20050907,000000,8.07902,8.09371,8.07902,8.0828,14330.611589819,0
+BHB.US,D,20050909,000000,8.09371,8.09371,8.07902,8.07902,12352.841221925,0
+BHB.US,D,20050913,000000,8.05276,8.05276,8.05276,8.05276,4998.9071200982,0
+BHB.US,D,20050914,000000,8.07902,8.07902,8.07902,8.07902,329.9710437079,0
+BHB.US,D,20050915,000000,8.10887,8.11744,8.10887,8.11744,2005.5249416639,0
+BHB.US,D,20050916,000000,8.11744,8.11744,8.07902,8.07902,1340.4431183648,0
+BHB.US,D,20050919,000000,8.10887,8.10887,8.04915,8.04915,19346.993811921,0
+BHB.US,D,20050920,000000,8.02055,8.02055,8.02055,8.02055,1340.4431183648,0
+BHB.US,D,20050921,000000,8.05276,8.06218,8.05276,8.06218,4001.7983587378,0
+BHB.US,D,20050923,000000,8.09371,8.09371,8.05276,8.05276,1675.553897956,0
+BHB.US,D,20050926,000000,8.0045,8.06218,8.0045,8.06218,2668.5508706097,0
+BHB.US,D,20050928,000000,8.09604,8.09604,8.04915,8.04915,2343.719562785,0
+BHB.US,D,20050929,000000,8.08417,8.08417,8.08417,8.08417,329.9710437079,0
+BHB.US,D,20050930,000000,8.07736,8.07736,8.07736,8.07736,2005.5249416639,0
+BHB.US,D,20051003,000000,8.12445,8.12445,8.0045,8.02055,8340.7633914203,0
+BHB.US,D,20051004,000000,8.06461,8.12445,8.06461,8.12445,6339.3502384629,0
+BHB.US,D,20051005,000000,8.09371,8.09371,8.09371,8.09371,329.9710437079,0
+BHB.US,D,20051006,000000,8.03912,8.03912,8.03912,8.03912,1675.553897956,0
+BHB.US,D,20051007,000000,8.06461,8.09371,8.03465,8.08417,8670.7344351281,0
+BHB.US,D,20051010,000000,8.12445,8.12445,8.04915,8.04915,1008.4161803036,0
+BHB.US,D,20051011,000000,8.07902,8.07902,8.02055,8.02055,2005.5249416639,0
+BHB.US,D,20051012,000000,7.98855,8.03728,7.93095,8.03728,4998.9071200982,0
+BHB.US,D,20051013,000000,8.0045,8.0045,8.0045,8.0045,1675.553897956,0
+BHB.US,D,20051014,000000,8.06218,8.06218,8.05957,8.05957,1675.553897956,0
+BHB.US,D,20051017,000000,8.08757,8.09088,8.08417,8.09088,3328.4929580254,0
+BHB.US,D,20051020,000000,8.04915,8.04915,8.04915,8.04915,674.33334788904,0
+BHB.US,D,20051021,000000,8.09371,8.1405,8.07902,8.07902,3665.65963197,0
+BHB.US,D,20051024,000000,8.04915,8.04915,8.04915,8.04915,4998.9071200982,0
+BHB.US,D,20051025,000000,8.09371,8.6305,8.09371,8.49966,51375.771942296,0
+BHB.US,D,20051026,000000,8.39334,8.42417,8.35276,8.35276,38359.904791427,0
+BHB.US,D,20051027,000000,8.31785,8.31785,8.27377,8.27377,2996.4660199643,0
+BHB.US,D,20051028,000000,8.22785,8.22785,8.22785,8.22785,674.33334788904,0
+BHB.US,D,20051031,000000,8.27377,8.27377,8.27377,8.27377,674.33334788904,0
+BHB.US,D,20051101,000000,8.21395,8.24497,8.09371,8.15422,25347.121482085,0
+BHB.US,D,20051102,000000,8.1978,8.1978,8.1978,8.1978,674.33334788904,0
+BHB.US,D,20051103,000000,8.1693,8.1693,8.09604,8.09604,3665.65963197,0
+BHB.US,D,20051107,000000,8.06461,8.10887,8.06461,8.10887,2005.5249416639,0
+BHB.US,D,20051109,000000,8.07142,8.17631,8.04915,8.17631,4001.7983587378,0
+BHB.US,D,20051110,000000,8.2226,8.22785,8.1978,8.1978,3665.65963197,0
+BHB.US,D,20051114,000000,8.15422,8.15422,8.07902,8.07902,4341.0209270357,0
+BHB.US,D,20051115,000000,8.1405,8.1693,8.1405,8.1693,1008.4161803036,0
+BHB.US,D,20051118,000000,8.08417,8.08417,8.08417,8.08417,329.9710437079,0
+BHB.US,D,20051121,000000,8.03465,8.09935,8.03465,8.09935,1340.4431183648,0
+BHB.US,D,20051122,000000,7.97279,8.02055,7.97279,7.98855,6339.3502384629,0
+BHB.US,D,20051123,000000,7.95945,8.03465,7.95945,8.03465,4674.0758122736,0
+BHB.US,D,20051125,000000,8.09088,8.09088,8.09088,8.09088,329.9710437079,0
+BHB.US,D,20051128,000000,8.03465,8.03465,7.94857,7.94857,4341.0209270357,0
+BHB.US,D,20051129,000000,8.0045,8.0045,7.93095,7.93095,3665.65963197,0
+BHB.US,D,20051130,000000,7.915,7.95945,7.88446,7.95945,3665.65963197,0
+BHB.US,D,20051201,000000,7.92765,7.92765,7.85556,7.89837,4001.7983587378,0
+BHB.US,D,20051202,000000,7.94593,7.94593,7.88446,7.88446,7347.7664187665,0
+BHB.US,D,20051205,000000,7.83901,7.88446,7.83901,7.83901,4674.0758122736,0
+BHB.US,D,20051206,000000,7.88446,7.93095,7.85556,7.90178,6676.5169124074,0
+BHB.US,D,20051207,000000,7.86791,7.89837,7.85225,7.85225,4998.9071200982,0
+BHB.US,D,20051208,000000,7.89837,7.93095,7.85556,7.85556,3328.4929580254,0
+BHB.US,D,20051209,000000,7.84243,7.93649,7.83901,7.87054,4341.0209270357,0
+BHB.US,D,20051212,000000,7.84243,7.85556,7.81013,7.82433,4998.9071200982,0
+BHB.US,D,20051213,000000,7.84564,7.84564,7.74913,7.7794,5338.129688396,0
+BHB.US,D,20051214,000000,7.7794,7.85556,7.7794,7.85556,3665.65963197,0
+BHB.US,D,20051215,000000,7.89837,7.94593,7.82433,7.83901,8340.7633914203,0
+BHB.US,D,20051216,000000,7.88446,8.39334,7.88446,7.97279,92402.171709978,0
+BHB.US,D,20051219,000000,7.94593,7.96462,7.85556,7.88446,11689.815292979,0
+BHB.US,D,20051221,000000,7.88446,7.88446,7.88446,7.88446,14670.862105294,0
+BHB.US,D,20051222,000000,7.915,8.0045,7.915,7.94857,4341.0209270357,0
+BHB.US,D,20051223,000000,7.94857,8.0045,7.94857,7.95945,5338.129688396,0
+BHB.US,D,20051227,000000,8.04915,8.04915,8.04915,8.04915,329.9710437079,0
+BHB.US,D,20051228,000000,8.04915,8.04915,8.0045,8.0045,1340.4431183648,0
+BHB.US,D,20051229,000000,7.94593,8.03223,7.94593,8.03223,2996.4660199643,0
+BHB.US,D,20051230,000000,7.94593,7.94593,7.84895,7.88776,13009.699467811,0
+BHB.US,D,20060103,000000,7.83901,7.89837,7.83901,7.89837,9338.9000999572,0
+BHB.US,D,20060104,000000,7.83901,7.88446,7.76382,7.81013,8005.6526118291,0
+BHB.US,D,20060105,000000,7.84564,7.84564,7.84564,7.84564,1008.4161803036,0
+BHB.US,D,20060106,000000,7.89691,7.89691,7.89691,7.89691,2668.5508706097,0
+BHB.US,D,20060109,000000,7.94593,7.94593,7.88446,7.93095,11351.620671857,0
+BHB.US,D,20060110,000000,7.98855,7.98855,7.98855,7.98855,674.33334788904,0
+BHB.US,D,20060111,000000,7.95187,7.99866,7.95187,7.99866,1008.4161803036,0
+BHB.US,D,20060112,000000,8.04225,8.04225,8.04225,8.04225,329.9710437079,0
+BHB.US,D,20060113,000000,8.09088,8.09371,8.09088,8.09371,3328.4929580254,0
+BHB.US,D,20060117,000000,8.03465,8.03465,8.03465,8.03465,674.33334788904,0
+BHB.US,D,20060118,000000,8.03465,8.03465,8.03465,8.03465,2343.719562785,0
+BHB.US,D,20060119,000000,8.09371,8.21395,8.09371,8.21395,4341.0209270357,0
+BHB.US,D,20060120,000000,8.18466,8.18466,8.09371,8.09371,4998.9071200982,0
+BHB.US,D,20060123,000000,8.06461,8.12445,8.06461,8.12445,2005.5249416639,0
+BHB.US,D,20060124,000000,8.07142,8.10887,8.07142,8.10887,5338.129688396,0
+BHB.US,D,20060125,000000,8.10887,8.14818,8.10887,8.14818,1008.4161803036,0
+BHB.US,D,20060126,000000,8.09371,8.15158,8.09371,8.15158,2005.5249416639,0
+BHB.US,D,20060127,000000,8.1405,8.16686,8.13369,8.16686,2996.4660199643,0
+BHB.US,D,20060130,000000,8.09371,8.11414,8.06461,8.06461,8670.7344351281,0
+BHB.US,D,20060131,000000,8.09088,8.09371,8.09088,8.09371,2668.5508706097,0
+BHB.US,D,20060201,000000,8.10887,8.21395,8.10887,8.21395,4674.0758122736,0
+BHB.US,D,20060202,000000,8.26084,8.27377,8.26084,8.27377,2343.719562785,0
+BHB.US,D,20060203,000000,8.22785,8.22785,8.21395,8.21395,4001.7983587378,0
+BHB.US,D,20060206,000000,8.26084,8.26084,8.21395,8.21395,1340.4431183648,0
+BHB.US,D,20060207,000000,8.27377,8.28915,8.27377,8.28915,2343.719562785,0
+BHB.US,D,20060208,000000,8.31785,8.31785,8.1978,8.27377,7674.6536209445,0
+BHB.US,D,20060213,000000,8.24497,8.24497,8.24497,8.24497,674.33334788904,0
+BHB.US,D,20060214,000000,8.24497,8.3048,8.24497,8.3048,2668.5508706097,0
+BHB.US,D,20060215,000000,8.28915,8.28915,8.28915,8.28915,329.9710437079,0
+BHB.US,D,20060216,000000,8.27377,8.3337,8.27377,8.3337,1675.553897956,0
+BHB.US,D,20060217,000000,8.36337,8.36337,8.3048,8.3048,1340.4431183648,0
+BHB.US,D,20060221,000000,8.24497,8.31785,8.18466,8.22785,7347.7664187665,0
+BHB.US,D,20060222,000000,8.28915,8.28915,8.28915,8.28915,674.33334788904,0
+BHB.US,D,20060223,000000,8.3337,8.3337,8.3337,8.3337,329.9710437079,0
+BHB.US,D,20060224,000000,8.27377,8.39334,8.27377,8.39334,4001.7983587378,0
+BHB.US,D,20060301,000000,8.3371,8.3371,8.3337,8.3337,2668.5508706097,0
+BHB.US,D,20060302,000000,8.39334,8.39334,8.3337,8.3337,5672.2125208106,0
+BHB.US,D,20060303,000000,8.39334,8.39694,8.39334,8.39334,1340.4431183648,0
+BHB.US,D,20060306,000000,8.39334,8.39334,8.39334,8.39334,2343.719562785,0
+BHB.US,D,20060307,000000,8.44887,8.44887,8.44887,8.44887,2343.719562785,0
+BHB.US,D,20060308,000000,8.44887,8.51522,8.43827,8.43827,14005.780281994,0
+BHB.US,D,20060310,000000,8.43827,8.43827,8.39945,8.39945,1008.4161803036,0
+BHB.US,D,20060313,000000,8.43827,8.43827,8.43827,8.43827,674.33334788904,0
+BHB.US,D,20060314,000000,8.39334,8.4695,8.39334,8.4695,2005.5249416639,0
+BHB.US,D,20060315,000000,8.43827,8.58954,8.43827,8.52757,6676.5169124074,0
+BHB.US,D,20060316,000000,8.58954,8.61864,8.54402,8.61864,2343.719562785,0
+BHB.US,D,20060317,000000,8.54402,8.54402,8.48428,8.51522,3665.65963197,0
+BHB.US,D,20060320,000000,8.45442,8.51522,8.45442,8.45442,4998.9071200982,0
+BHB.US,D,20060321,000000,8.39334,8.39334,8.36337,8.36337,1675.553897956,0
+BHB.US,D,20060322,000000,8.42417,8.42417,8.36337,8.42417,1675.553897956,0
+BHB.US,D,20060323,000000,8.48428,8.48428,8.48428,8.48428,1008.4161803036,0
+BHB.US,D,20060324,000000,8.42417,8.42417,8.42417,8.42417,1675.553897956,0
+BHB.US,D,20060328,000000,8.39334,8.39334,8.39334,8.39334,329.9710437079,0
+BHB.US,D,20060329,000000,8.45442,8.6342,8.45442,8.6342,3665.65963197,0
+BHB.US,D,20060330,000000,8.69296,8.75377,8.69296,8.75377,1008.4161803036,0
+BHB.US,D,20060331,000000,8.79967,9.47033,8.79967,9.44698,43023.701131932,0
+BHB.US,D,20060403,000000,9.50438,9.50438,9.14502,9.21643,13675.809238286,0
+BHB.US,D,20060404,000000,8.90376,8.90376,8.83947,8.84228,6339.3502384629,0
+BHB.US,D,20060406,000000,8.78324,8.78324,8.46045,8.6052,6339.3502384629,0
+BHB.US,D,20060407,000000,8.66484,8.68926,8.52757,8.68926,1675.553897956,0
+BHB.US,D,20060410,000000,8.69296,8.85901,8.69296,8.85901,7012.6556391753,0
+BHB.US,D,20060411,000000,8.93353,8.99326,8.84228,8.99326,11351.620671857,0
+BHB.US,D,20060412,000000,8.98022,9.08296,8.98022,9.08296,7674.6536209445,0
+BHB.US,D,20060413,000000,9.1711,9.1711,9.08684,9.1711,2005.5249416639,0
+BHB.US,D,20060417,000000,9.25144,9.25144,8.93353,8.93353,10010.149606316,0
+BHB.US,D,20060418,000000,8.7235,8.90376,8.7235,8.90376,10010.149606316,0
+BHB.US,D,20060419,000000,8.88967,9.08296,8.88967,9.08296,6339.3502384629,0
+BHB.US,D,20060420,000000,9.08296,9.14502,9.02313,9.02313,7674.6536209445,0
+BHB.US,D,20060421,000000,9.01418,9.08296,8.99618,8.99618,5672.2125208106,0
+BHB.US,D,20060424,000000,8.99618,9.04979,8.99618,9.00191,2343.719562785,0
+BHB.US,D,20060425,000000,9.04979,9.14502,9.04979,9.14502,3665.65963197,0
+BHB.US,D,20060426,000000,9.18656,9.18656,9.06671,9.14502,6676.5169124074,0
+BHB.US,D,20060428,000000,9.11438,9.18656,9.11438,9.12976,4001.7983587378,0
+BHB.US,D,20060501,000000,9.08296,9.08296,9.03841,9.03841,5338.129688396,0
+BHB.US,D,20060502,000000,9.03267,9.10106,9.03267,9.10106,5338.129688396,0
+BHB.US,D,20060503,000000,9.11438,9.21643,9.1067,9.1711,3328.4929580254,0
+BHB.US,D,20060504,000000,9.21837,9.29133,9.14502,9.21837,10010.149606316,0
+BHB.US,D,20060505,000000,9.27771,9.27771,9.21837,9.21837,2343.719562785,0
+BHB.US,D,20060508,000000,9.14502,9.14502,9.14502,9.14502,1340.4431183648,0
+BHB.US,D,20060509,000000,9.15846,9.25144,9.15846,9.25144,7347.7664187665,0
+BHB.US,D,20060510,000000,9.20388,9.26409,9.06671,9.12976,15007.000832061,0
+BHB.US,D,20060511,000000,9.18656,9.18656,9.06671,9.06671,17015.609615255,0
+BHB.US,D,20060512,000000,9.08296,9.08296,9.08296,9.08296,1008.4161803036,0
+BHB.US,D,20060515,000000,9.14502,9.14502,9.07059,9.08296,2996.4660199643,0
+BHB.US,D,20060516,000000,9.06671,9.06671,9.06671,9.06671,2668.5508706097,0
+BHB.US,D,20060517,000000,9.04979,9.06671,9.04979,9.06671,7012.6556391753,0
+BHB.US,D,20060518,000000,9.06671,9.06671,8.72633,8.93353,10010.149606316,0
+BHB.US,D,20060519,000000,8.99618,8.99618,8.99618,8.99618,329.9710437079,0
+BHB.US,D,20060523,000000,9.06671,9.16614,9.00191,9.16614,3665.65963197,0
+BHB.US,D,20060524,000000,9.11438,9.11438,9.02313,9.02313,4998.9071200982,0
+BHB.US,D,20060526,000000,8.9633,8.9633,8.9633,8.9633,329.9710437079,0
+BHB.US,D,20060530,000000,8.90376,8.90376,8.90376,8.90376,1008.4161803036,0
+BHB.US,D,20060531,000000,8.90376,8.90376,8.69296,8.72087,17343.52476461,0
+BHB.US,D,20060601,000000,8.78324,8.87662,8.78324,8.87662,7347.7664187665,0
+BHB.US,D,20060606,000000,8.91593,8.91593,8.84228,8.90376,7347.7664187665,0
+BHB.US,D,20060607,000000,8.82837,8.88967,8.82837,8.88967,2005.5249416639,0
+BHB.US,D,20060609,000000,8.84228,8.84228,8.74013,8.74013,2996.4660199643,0
+BHB.US,D,20060613,000000,8.69296,8.69296,8.69296,8.69296,1008.4161803036,0
+BHB.US,D,20060614,000000,8.75288,8.75288,8.69637,8.69637,1675.553897956,0
+BHB.US,D,20060615,000000,8.75288,8.75288,8.75288,8.75288,3328.4929580254,0
+BHB.US,D,20060616,000000,8.69296,8.87662,8.69296,8.74013,8670.7344351281,0
+BHB.US,D,20060619,000000,8.69296,8.69296,8.69296,8.69296,1008.4161803036,0
+BHB.US,D,20060620,000000,8.74013,8.74013,8.69296,8.7235,4998.9071200982,0
+BHB.US,D,20060621,000000,8.67935,8.67935,8.67935,8.67935,1340.4431183648,0
+BHB.US,D,20060622,000000,8.7235,8.7235,8.7235,8.7235,329.9710437079,0
+BHB.US,D,20060623,000000,8.67935,8.68392,8.67935,8.68392,1340.4431183648,0
+BHB.US,D,20060626,000000,8.74013,8.76845,8.70628,8.75377,3328.4929580254,0
+BHB.US,D,20060627,000000,8.7235,8.7235,8.7235,8.7235,329.9710437079,0
+BHB.US,D,20060628,000000,8.67935,8.67935,8.67935,8.67935,1675.553897956,0
+BHB.US,D,20060630,000000,8.67935,8.67935,8.67935,8.67935,674.33334788904,0
+BHB.US,D,20060703,000000,8.61864,8.61864,8.48428,8.49966,6676.5169124074,0
+BHB.US,D,20060706,000000,8.54402,8.54402,8.54402,8.54402,329.9710437079,0
+BHB.US,D,20060707,000000,8.48615,8.48615,8.48615,8.48615,674.33334788904,0
+BHB.US,D,20060710,000000,8.49966,8.49966,8.49966,8.49966,674.33334788904,0
+BHB.US,D,20060711,000000,8.45442,8.45442,8.45442,8.45442,1008.4161803036,0
+BHB.US,D,20060712,000000,8.51522,8.51522,8.45442,8.45442,2343.719562785,0
+BHB.US,D,20060713,000000,8.42417,8.42417,8.42417,8.42417,329.9710437079,0
+BHB.US,D,20060714,000000,8.42417,8.42417,8.42417,8.42417,329.9710437079,0
+BHB.US,D,20060717,000000,8.45442,8.45442,8.42417,8.45442,2005.5249416639,0
+BHB.US,D,20060718,000000,8.45442,8.45442,8.39334,8.39334,3328.4929580254,0
+BHB.US,D,20060719,000000,8.43827,8.66115,8.43827,8.66115,3328.4929580254,0
+BHB.US,D,20060720,000000,8.55006,8.67935,8.48118,8.67935,4674.0758122736,0
+BHB.US,D,20060721,000000,8.6342,8.6342,8.6342,8.6342,674.33334788904,0
+BHB.US,D,20060724,000000,8.69296,8.72087,8.64948,8.68926,11351.620671857,0
+BHB.US,D,20060725,000000,8.7235,8.79967,8.7235,8.79967,4341.0209270357,0
+BHB.US,D,20060726,000000,8.74013,8.74013,8.66484,8.66484,4001.7983587378,0
+BHB.US,D,20060727,000000,8.7235,8.87662,8.7235,8.87662,4341.0209270357,0
+BHB.US,D,20060728,000000,8.81445,8.93353,8.81445,8.93353,7012.6556391753,0
+BHB.US,D,20060731,000000,8.85901,9.02313,8.85901,8.90376,9674.0108795484,0
+BHB.US,D,20060801,000000,8.84228,8.8887,8.84228,8.8887,4998.9071200982,0
+BHB.US,D,20060802,000000,8.81445,8.81445,8.76845,8.76845,3328.4929580254,0
+BHB.US,D,20060803,000000,8.69296,8.75377,8.69296,8.69637,3665.65963197,0
+BHB.US,D,20060804,000000,8.6342,8.6342,8.42417,8.6052,7674.6536209445,0
+BHB.US,D,20060807,000000,8.54402,8.6052,8.48615,8.6052,1340.4431183648,0
+BHB.US,D,20060808,000000,8.66484,8.75288,8.66484,8.75288,2005.5249416639,0
+BHB.US,D,20060809,000000,8.69296,8.76845,8.69296,8.76845,1008.4161803036,0
+BHB.US,D,20060811,000000,8.82837,8.82837,8.82837,8.82837,674.33334788904,0
+BHB.US,D,20060814,000000,8.69296,8.87662,8.6342,8.6342,13342.754353048,0
+BHB.US,D,20060815,000000,8.67935,8.81922,8.67935,8.75288,19008.799190799,0
+BHB.US,D,20060816,000000,8.76845,8.81445,8.76845,8.81445,1008.4161803036,0
+BHB.US,D,20060817,000000,8.75658,8.75658,8.7235,8.7235,2668.5508706097,0
+BHB.US,D,20060821,000000,8.78324,8.78324,8.7235,8.7235,1340.4431183648,0
+BHB.US,D,20060822,000000,8.67935,8.67935,8.6052,8.66484,4001.7983587378,0
+BHB.US,D,20060823,000000,8.7235,8.77663,8.7235,8.7235,2668.5508706097,0
+BHB.US,D,20060824,000000,8.7235,8.7235,8.7235,8.7235,329.9710437079,0
+BHB.US,D,20060825,000000,8.78041,8.78041,8.69296,8.69296,1008.4161803036,0
+BHB.US,D,20060828,000000,8.70346,8.70346,8.70346,8.70346,2668.5508706097,0
+BHB.US,D,20060829,000000,8.69296,8.69296,8.69296,8.69296,674.33334788904,0
+BHB.US,D,20060830,000000,8.6342,8.6342,8.6305,8.6305,23679.791161543,0
+BHB.US,D,20060831,000000,8.68926,8.68926,8.68926,8.68926,1008.4161803036,0
+BHB.US,D,20060901,000000,8.6342,8.6342,8.57242,8.57242,2996.4660199643,0
+BHB.US,D,20060906,000000,8.5233,8.5233,8.51522,8.51522,6007.3233004018,0
+BHB.US,D,20060907,000000,8.4695,8.78324,8.4695,8.78324,9674.0108795484,0
+BHB.US,D,20060908,000000,8.7235,8.75288,8.66484,8.69637,12016.702495156,0
+BHB.US,D,20060911,000000,8.77126,8.77409,8.77126,8.77409,3665.65963197,0
+BHB.US,D,20060912,000000,8.81445,8.81445,8.81445,8.81445,674.33334788904,0
+BHB.US,D,20060914,000000,8.85901,8.85901,8.79967,8.79967,1675.553897956,0
+BHB.US,D,20060915,000000,8.75377,8.93353,8.75377,8.90376,5338.129688396,0
+BHB.US,D,20060918,000000,8.9633,9.02313,8.9633,8.97264,4001.7983587378,0
+BHB.US,D,20060919,000000,8.90376,8.95572,8.90376,8.95572,1340.4431183648,0
+BHB.US,D,20060920,000000,8.99618,8.99618,8.99618,8.99618,1340.4431183648,0
+BHB.US,D,20060921,000000,8.91981,8.91981,8.91981,8.91981,329.9710437079,0
+BHB.US,D,20060925,000000,9.06408,9.06408,8.99813,9.04979,4998.9071200982,0
+BHB.US,D,20060929,000000,8.93353,8.93353,8.87662,8.93353,2005.5249416639,0
+BHB.US,D,20061002,000000,8.87662,8.87662,8.70191,8.7235,8340.7633914203,0
+BHB.US,D,20061003,000000,8.79967,8.86641,8.79967,8.79967,4001.7983587378,0
+BHB.US,D,20061004,000000,8.84228,8.9633,8.84228,8.9633,4674.0758122736,0
+BHB.US,D,20061005,000000,8.99618,9.04979,8.98022,8.98022,3665.65963197,0
+BHB.US,D,20061006,000000,8.90376,8.90376,8.90376,8.90376,674.33334788904,0
+BHB.US,D,20061010,000000,8.95942,8.95942,8.82837,8.90095,5672.2125208106,0
+BHB.US,D,20061011,000000,8.82837,8.91981,8.79967,8.91981,2005.5249416639,0
+BHB.US,D,20061012,000000,8.98022,8.98022,8.98022,8.98022,329.9710437079,0
+BHB.US,D,20061013,000000,8.98022,9.00844,8.93353,8.99618,2005.5249416639,0
+BHB.US,D,20061016,000000,8.93353,8.9457,8.88967,8.9457,2343.719562785,0
+BHB.US,D,20061017,000000,8.88967,8.88967,8.88967,8.88967,1008.4161803036,0
+BHB.US,D,20061018,000000,8.81445,8.81445,8.76845,8.76845,1675.553897956,0
+BHB.US,D,20061019,000000,8.70628,8.78041,8.70628,8.78041,6339.3502384629,0
+BHB.US,D,20061023,000000,8.74013,8.81184,8.74013,8.81184,1340.4431183648,0
+BHB.US,D,20061024,000000,9.20388,9.20388,8.84228,8.84228,17015.609615255,0
+BHB.US,D,20061025,000000,8.85901,8.85901,8.76845,8.76845,7347.7664187665,0
+BHB.US,D,20061026,000000,8.84228,8.84228,8.77126,8.77126,2343.719562785,0
+BHB.US,D,20061027,000000,8.90766,8.90766,8.90766,8.90766,329.9710437079,0
+BHB.US,D,20061030,000000,8.84521,8.84521,8.78324,8.78324,4674.0758122736,0
+BHB.US,D,20061031,000000,8.90376,8.90376,8.78324,8.78324,5338.129688396,0
+BHB.US,D,20061101,000000,8.70628,8.74013,8.66484,8.74013,2996.4660199643,0
+BHB.US,D,20061102,000000,8.64948,8.64948,8.64588,8.64588,4001.7983587378,0
+BHB.US,D,20061103,000000,8.71359,8.81445,8.54402,8.54402,10010.149606316,0
+BHB.US,D,20061106,000000,8.43827,8.48428,8.40832,8.43827,3328.4929580254,0
+BHB.US,D,20061107,000000,8.6052,8.6052,8.54402,8.54402,8005.6526118291,0
+BHB.US,D,20061108,000000,8.4695,8.54022,8.4695,8.54022,1675.553897956,0
+BHB.US,D,20061109,000000,8.4695,8.49966,8.4695,8.49966,1340.4431183648,0
+BHB.US,D,20061110,000000,8.4695,8.4695,8.4695,8.4695,1008.4161803036,0
+BHB.US,D,20061113,000000,8.52757,8.69296,8.52757,8.63683,7012.6556391753,0
+BHB.US,D,20061114,000000,8.70628,8.70628,8.63683,8.64948,2668.5508706097,0
+BHB.US,D,20061115,000000,8.64948,8.75016,8.64948,8.72087,4674.0758122736,0
+BHB.US,D,20061116,000000,8.74013,8.83314,8.74013,8.76845,7347.7664187665,0
+BHB.US,D,20061117,000000,8.74013,8.83314,8.73645,8.83314,13342.754353048,0
+BHB.US,D,20061120,000000,8.76845,8.90095,8.75377,8.90095,7347.7664187665,0
+BHB.US,D,20061121,000000,8.85629,9.02313,8.85629,8.9457,4001.7983587378,0
+BHB.US,D,20061122,000000,9.00844,9.00844,9.00844,9.00844,1008.4161803036,0
+BHB.US,D,20061124,000000,9.01222,9.10106,9.01222,9.09726,5338.129688396,0
+BHB.US,D,20061127,000000,9.06671,9.14502,9.05446,9.05446,10010.149606316,0
+BHB.US,D,20061128,000000,8.99618,9.11438,8.9457,9.04979,5338.129688396,0
+BHB.US,D,20061129,000000,9.1711,9.28842,9.12596,9.28842,9009.9570034259,0
+BHB.US,D,20061204,000000,9.21837,9.21837,9.14795,9.18656,2005.5249416639,0
+BHB.US,D,20061206,000000,9.15846,9.22995,9.15846,9.22995,1008.4161803036,0
+BHB.US,D,20061207,000000,9.20388,9.20776,9.20388,9.20776,3328.4929580254,0
+BHB.US,D,20061208,000000,9.2748,9.29133,9.22411,9.29133,2668.5508706097,0
+BHB.US,D,20061212,000000,9.29133,9.35456,9.29133,9.35456,3665.65963197,0
+BHB.US,D,20061213,000000,9.27771,9.29133,9.27771,9.29133,6007.3233004018,0
+BHB.US,D,20061214,000000,9.29133,9.3244,9.29133,9.29133,19676.964855628,0
+BHB.US,D,20061215,000000,9.29133,9.29133,9.28648,9.29133,17343.52476461,0
+BHB.US,D,20061218,000000,9.3244,9.3244,9.29133,9.29133,4001.7983587378,0
+BHB.US,D,20061219,000000,9.36721,9.36721,9.36721,9.36721,2343.719562785,0
+BHB.US,D,20061220,000000,9.44407,9.44407,9.44407,9.44407,1340.4431183648,0
+BHB.US,D,20061221,000000,9.44407,9.5822,9.44407,9.53454,5338.129688396,0
+BHB.US,D,20061222,000000,9.56372,9.56372,9.56372,9.56372,674.33334788904,0
+BHB.US,D,20061226,000000,9.6075,9.66878,9.6075,9.66878,2343.719562785,0
+BHB.US,D,20061227,000000,9.59582,9.59582,9.59291,9.59291,674.33334788904,0
+BHB.US,D,20061228,000000,9.64057,9.64057,9.56762,9.59291,1675.553897956,0
+BHB.US,D,20061229,000000,9.53454,9.53454,9.51994,9.51994,2005.5249416639,0
+BHB.US,D,20070103,000000,9.45866,9.45866,9.23288,9.26409,12352.841221925,0
+BHB.US,D,20070104,000000,9.32052,9.45866,9.32052,9.44407,2996.4660199643,0
+BHB.US,D,20070105,000000,9.44407,9.44407,9.30009,9.44407,4674.0758122736,0
+BHB.US,D,20070108,000000,9.38083,9.38083,9.26409,9.33901,4341.0209270357,0
+BHB.US,D,20070109,000000,9.26409,9.32927,9.26409,9.32927,674.33334788904,0
+BHB.US,D,20070112,000000,9.32636,9.38376,9.32636,9.38083,6676.5169124074,0
+BHB.US,D,20070116,000000,9.38083,9.44407,9.38083,9.44407,1008.4161803036,0
+BHB.US,D,20070117,000000,9.36721,9.45575,9.14221,9.45575,15674.138549713,0
+BHB.US,D,20070118,000000,9.38376,9.59291,9.38376,9.59291,6007.3233004018,0
+BHB.US,D,20070119,000000,9.58998,9.96743,9.58998,9.89346,6676.5169124074,0
+BHB.US,D,20070122,000000,9.89346,9.89346,9.89346,9.89346,1008.4161803036,0
+BHB.US,D,20070123,000000,9.81859,9.8332,9.6824,9.82928,4998.9071200982,0
+BHB.US,D,20070124,000000,9.68533,9.77287,9.6075,9.77287,3665.65963197,0
+BHB.US,D,20070125,000000,9.69601,9.69601,9.62403,9.6931,2005.5249416639,0
+BHB.US,D,20070126,000000,9.69601,9.69601,9.69601,9.69601,674.33334788904,0
+BHB.US,D,20070129,000000,9.76899,9.84776,9.76899,9.84776,2668.5508706097,0
+BHB.US,D,20070130,000000,9.81859,9.86338,9.81762,9.81762,4001.7983587378,0
+BHB.US,D,20070131,000000,9.74467,9.84776,9.74467,9.84776,1008.4161803036,0
+BHB.US,D,20070205,000000,9.67559,9.8332,9.53454,9.8332,8340.7633914203,0
+BHB.US,D,20070206,000000,9.77287,9.86338,9.77287,9.86338,4341.0209270357,0
+BHB.US,D,20070208,000000,9.79817,9.86338,9.79817,9.86338,1340.4431183648,0
+BHB.US,D,20070213,000000,9.86338,9.86338,9.81762,9.81762,1675.553897956,0
+BHB.US,D,20070214,000000,9.68533,9.80887,9.65613,9.65613,2343.719562785,0
+BHB.US,D,20070215,000000,9.76899,9.76899,9.65322,9.65322,674.33334788904,0
+BHB.US,D,20070220,000000,9.71256,9.71256,9.71256,9.71256,4674.0758122736,0
+BHB.US,D,20070221,000000,9.65613,9.66003,9.64057,9.64057,1340.4431183648,0
+BHB.US,D,20070223,000000,9.70866,9.76899,9.60457,9.6075,6676.5169124074,0
+BHB.US,D,20070226,000000,9.71256,9.71256,9.56372,9.56372,3665.65963197,0
+BHB.US,D,20070227,000000,9.56956,9.59291,9.56956,9.56956,41028.455662035,0
+BHB.US,D,20070228,000000,9.5715,9.5715,9.5715,9.5715,329.9710437079,0
+BHB.US,D,20070301,000000,9.56956,9.5715,9.44407,9.5715,11689.815292979,0
+BHB.US,D,20070302,000000,9.50438,9.50438,9.50438,9.50438,674.33334788904,0
+BHB.US,D,20070305,000000,9.50438,9.50438,9.50438,9.50438,4998.9071200982,0
+BHB.US,D,20070306,000000,9.49757,9.49757,9.49757,9.49757,674.33334788904,0
+BHB.US,D,20070307,000000,9.55984,9.55984,9.50632,9.50632,4341.0209270357,0
+BHB.US,D,20070308,000000,9.50632,9.50632,9.50632,9.50632,16673.303205427,0
+BHB.US,D,20070309,000000,9.50632,9.50632,9.50632,9.50632,1675.553897956,0
+BHB.US,D,20070313,000000,9.51994,9.51994,9.51994,9.51994,6676.5169124074,0
+BHB.US,D,20070314,000000,9.44407,9.44407,9.38376,9.38376,5338.129688396,0
+BHB.US,D,20070315,000000,9.41974,9.45866,9.38958,9.42558,2668.5508706097,0
+BHB.US,D,20070316,000000,9.35846,9.35846,9.29133,9.29133,1675.553897956,0
+BHB.US,D,20070319,000000,9.3643,9.54038,9.3643,9.47421,33691.996662212,0
+BHB.US,D,20070320,000000,9.55984,9.76606,9.41584,9.66294,51375.771942296,0
+BHB.US,D,20070321,000000,9.71256,9.97427,9.58026,9.77287,71714.734779693,0
+BHB.US,D,20070322,000000,9.7758,9.8254,9.71256,9.78455,18670.604569677,0
+BHB.US,D,20070323,000000,9.81471,9.81859,9.6902,9.71646,7012.6556391753,0
+BHB.US,D,20070327,000000,9.65322,9.78455,9.46157,9.6824,40695.400776798,0
+BHB.US,D,20070328,000000,9.71256,9.75438,9.71256,9.72812,4674.0758122736,0
+BHB.US,D,20070329,000000,9.66878,9.76899,9.66878,9.67171,1008.4161803036,0
+BHB.US,D,20070330,000000,9.65613,9.65613,9.65613,9.65613,329.9710437079,0
+BHB.US,D,20070402,000000,9.65322,9.71256,9.65322,9.71256,5672.2125208106,0
+BHB.US,D,20070403,000000,9.62403,9.6931,9.62403,9.6931,1340.4431183648,0
+BHB.US,D,20070404,000000,9.6931,9.6931,9.61041,9.61041,674.33334788904,0
+BHB.US,D,20070405,000000,9.67171,9.67171,9.50438,9.51412,3328.4929580254,0
+BHB.US,D,20070409,000000,9.58998,9.70866,9.49076,9.5822,11012.39810356,0
+BHB.US,D,20070411,000000,9.70866,9.72521,9.53454,9.66878,25684.28815603,0
+BHB.US,D,20070412,000000,9.72228,9.78455,9.59291,9.62403,22681.654453006,0
+BHB.US,D,20070413,000000,9.6824,9.71256,9.66878,9.67755,4998.9071200982,0
+BHB.US,D,20070416,000000,9.67559,9.68046,9.64251,9.66294,2005.5249416639,0
+BHB.US,D,20070418,000000,9.66878,9.66878,9.66878,9.66878,1675.553897956,0
+BHB.US,D,20070423,000000,9.59291,9.59291,9.45866,9.57734,4998.9071200982,0
+BHB.US,D,20070425,000000,9.518,9.65322,8.99618,9.65322,2668.5508706097,0
+BHB.US,D,20070426,000000,9.65322,9.65322,9.65322,9.65322,3665.65963197,0
+BHB.US,D,20070430,000000,9.71256,9.78845,9.64057,9.78845,2668.5508706097,0
+BHB.US,D,20070501,000000,9.71256,9.71256,9.59291,9.64738,3665.65963197,0
+BHB.US,D,20070502,000000,9.65322,9.80304,9.65322,9.80304,4998.9071200982,0
+BHB.US,D,20070503,000000,9.74467,9.75925,9.65322,9.74467,5672.2125208106,0
+BHB.US,D,20070507,000000,9.74467,9.74467,9.64057,9.72034,13342.754353048,0
+BHB.US,D,20070508,000000,9.78845,9.78845,9.49076,9.49076,6676.5169124074,0
+BHB.US,D,20070509,000000,9.56372,9.6075,9.54816,9.54816,5672.2125208106,0
+BHB.US,D,20070510,000000,9.51994,9.65322,9.44407,9.53454,7347.7664187665,0
+BHB.US,D,20070511,000000,9.53454,9.59291,9.53161,9.59291,1675.553897956,0
+BHB.US,D,20070514,000000,9.53454,9.53454,9.53454,9.53454,674.33334788904,0
+BHB.US,D,20070515,000000,9.59291,9.59291,9.53454,9.53454,674.33334788904,0
+BHB.US,D,20070516,000000,9.53454,9.6075,9.53454,9.6075,1008.4161803036,0
+BHB.US,D,20070517,000000,9.59291,9.60457,9.59291,9.59291,2005.5249416639,0
+BHB.US,D,20070521,000000,9.58998,9.59291,9.5861,9.59291,1340.4431183648,0
+BHB.US,D,20070522,000000,9.53454,9.53454,9.53454,9.53454,329.9710437079,0
+BHB.US,D,20070523,000000,9.47033,9.54816,9.45866,9.53454,2996.4660199643,0
+BHB.US,D,20070524,000000,9.48785,9.48785,9.48785,9.48785,2005.5249416639,0
+BHB.US,D,20070525,000000,9.48785,9.69601,9.48785,9.69601,4001.7983587378,0
+BHB.US,D,20070529,000000,9.62403,9.62403,9.53454,9.53454,4998.9071200982,0
+BHB.US,D,20070530,000000,9.6075,9.6075,9.48785,9.48785,2996.4660199643,0
+BHB.US,D,20070531,000000,9.56372,9.56372,9.42948,9.50438,3665.65963197,0
+BHB.US,D,20070601,000000,9.45866,9.45866,9.3244,9.3244,8340.7633914203,0
+BHB.US,D,20070606,000000,9.27771,9.27771,9.06671,9.06671,2996.4660199643,0
+BHB.US,D,20070607,000000,9.04979,9.04979,8.99618,8.99618,1675.553897956,0
+BHB.US,D,20070608,000000,8.99618,9.06671,8.99618,9.06671,1340.4431183648,0
+BHB.US,D,20070611,000000,8.99618,9.01222,8.99618,9.01222,1340.4431183648,0
+BHB.US,D,20070612,000000,9.06671,9.1711,9.06671,9.08684,5338.129688396,0
+BHB.US,D,20070613,000000,9.11438,9.11438,9.11438,9.11438,674.33334788904,0
+BHB.US,D,20070615,000000,9.18656,9.67559,8.78324,9.53454,20678.185405695,0
+BHB.US,D,20070619,000000,9.47421,9.51412,9.47033,9.51412,2668.5508706097,0
+BHB.US,D,20070620,000000,9.44407,9.44407,9.44407,9.44407,329.9710437079,0
+BHB.US,D,20070621,000000,9.38667,9.72812,9.38376,9.51994,2996.4660199643,0
+BHB.US,D,20070622,000000,9.59291,9.66878,9.59291,9.62403,5338.129688396,0
+BHB.US,D,20070625,000000,9.6075,9.6075,9.6075,9.6075,674.33334788904,0
+BHB.US,D,20070626,000000,9.57734,9.57734,9.54816,9.54816,1008.4161803036,0
+BHB.US,D,20070627,000000,9.53454,9.58026,9.53454,9.58026,1340.4431183648,0
+BHB.US,D,20070628,000000,9.51994,9.66878,9.42948,9.42948,6339.3502384629,0
+BHB.US,D,20070629,000000,9.50438,9.5287,9.50438,9.50438,10683.455007028,0
+BHB.US,D,20070705,000000,9.50632,9.53454,9.46157,9.51994,14330.611589819,0
+BHB.US,D,20070706,000000,9.53161,9.53161,9.50438,9.50438,2668.5508706097,0
+BHB.US,D,20070709,000000,9.45866,9.6075,9.45866,9.6075,6676.5169124074,0
+BHB.US,D,20070710,000000,9.53454,9.54232,9.53454,9.53454,11351.620671857,0
+BHB.US,D,20070711,000000,9.47033,9.50048,9.44407,9.44407,3328.4929580254,0
+BHB.US,D,20070712,000000,9.50438,9.50438,9.29133,9.35456,14330.611589819,0
+BHB.US,D,20070716,000000,9.25144,9.27771,9.12976,9.27771,8005.6526118291,0
+BHB.US,D,20070717,000000,9.29329,9.29329,9.29329,9.29329,1675.553897956,0
+BHB.US,D,20070718,000000,9.29133,9.35456,9.27771,9.35456,5338.129688396,0
+BHB.US,D,20070719,000000,9.35456,9.35456,9.29133,9.29133,1675.553897956,0
+BHB.US,D,20070723,000000,9.27771,9.27771,9.23288,9.23288,1008.4161803036,0
+BHB.US,D,20070724,000000,9.26409,9.28648,9.11157,9.21837,8670.7344351281,0
+BHB.US,D,20070725,000000,9.27771,9.27771,9.20388,9.21837,10347.31628026,0
+BHB.US,D,20070726,000000,9.1711,9.1711,9.02313,9.02313,7012.6556391753,0
+BHB.US,D,20070727,000000,8.99618,8.99618,8.77409,8.77409,4998.9071200982,0
+BHB.US,D,20070730,000000,8.91981,8.91981,8.82837,8.82837,2668.5508706097,0
+BHB.US,D,20070801,000000,8.84228,8.84228,8.70628,8.70628,4001.7983587378,0
+BHB.US,D,20070803,000000,8.69296,8.75288,8.69296,8.69296,6676.5169124074,0
+BHB.US,D,20070806,000000,8.76845,8.76845,8.61864,8.61864,9009.9570034259,0
+BHB.US,D,20070808,000000,8.69296,8.69296,8.61864,8.69296,4341.0209270357,0
+BHB.US,D,20070810,000000,8.61864,8.69296,8.61864,8.62145,3665.65963197,0
+BHB.US,D,20070813,000000,8.6342,8.73645,8.6342,8.70346,2668.5508706097,0
+BHB.US,D,20070814,000000,8.6342,8.69296,8.49966,8.54402,6676.5169124074,0
+BHB.US,D,20070815,000000,8.5555,8.6305,8.48615,8.49966,7347.7664187665,0
+BHB.US,D,20070816,000000,8.49966,8.49966,8.42417,8.45442,2343.719562785,0
+BHB.US,D,20070817,000000,8.39334,8.559,8.39334,8.55006,2343.719562785,0
+BHB.US,D,20070820,000000,8.54402,8.61864,8.54402,8.61864,2996.4660199643,0
+BHB.US,D,20070821,000000,8.68926,8.76845,8.68926,8.76845,2343.719562785,0
+BHB.US,D,20070827,000000,8.83587,8.83587,8.83587,8.83587,2343.719562785,0
+BHB.US,D,20070828,000000,8.78324,8.78324,8.69296,8.69296,4998.9071200982,0
+BHB.US,D,20070829,000000,8.76845,8.84228,8.76845,8.84228,1675.553897956,0
+BHB.US,D,20070830,000000,8.76845,8.99618,8.76845,8.99618,1675.553897956,0
+BHB.US,D,20070831,000000,8.93353,9.02313,8.91981,9.02313,3328.4929580254,0
+BHB.US,D,20070905,000000,9.06408,9.06671,9.06408,9.06671,1008.4161803036,0
+BHB.US,D,20070906,000000,9.14502,9.21837,9.01222,9.01222,4001.7983587378,0
+BHB.US,D,20070907,000000,8.99618,9.03645,8.91981,8.9345,5338.129688396,0
+BHB.US,D,20070910,000000,8.88967,8.9633,8.88967,8.9633,2343.719562785,0
+BHB.US,D,20070911,000000,9.00464,9.02313,8.9633,9.02313,7347.7664187665,0
+BHB.US,D,20070913,000000,9.04979,9.04979,9.04979,9.04979,674.33334788904,0
+BHB.US,D,20070914,000000,8.99618,9.14502,8.99618,9.14502,1675.553897956,0
+BHB.US,D,20070917,000000,9.21837,9.36721,9.21837,9.29133,2996.4660199643,0
+BHB.US,D,20070918,000000,9.21837,9.28842,9.14502,9.28842,2996.4660199643,0
+BHB.US,D,20070919,000000,9.29133,9.29133,9.22704,9.22704,4998.9071200982,0
+BHB.US,D,20070920,000000,9.21837,9.26409,9.21837,9.26409,8670.7344351281,0
+BHB.US,D,20070921,000000,9.21837,9.21837,9.21837,9.21837,329.9710437079,0
+BHB.US,D,20070924,000000,9.21837,9.36721,9.21837,9.36721,7012.6556391753,0
+BHB.US,D,20070925,000000,9.2534,9.33901,9.25144,9.33901,1008.4161803036,0
+BHB.US,D,20070926,000000,9.36721,9.36721,9.36721,9.36721,2343.719562785,0
+BHB.US,D,20070928,000000,9.36721,9.36721,9.29133,9.36721,9009.9570034259,0
+BHB.US,D,20071001,000000,9.23288,9.3069,9.23288,9.26799,9674.0108795484,0
+BHB.US,D,20071002,000000,9.23288,9.23288,9.23288,9.23288,6676.5169124074,0
+BHB.US,D,20071003,000000,9.28842,9.36721,9.28842,9.303,4341.0209270357,0
+BHB.US,D,20071005,000000,9.3069,9.51994,9.14502,9.44407,11689.815292979,0
+BHB.US,D,20071008,000000,9.38667,9.43433,9.32052,9.43433,2668.5508706097,0
+BHB.US,D,20071009,000000,9.48785,9.48785,9.40613,9.40613,4674.0758122736,0
+BHB.US,D,20071010,000000,9.48785,9.48785,9.26409,9.36721,4001.7983587378,0
+BHB.US,D,20071011,000000,9.42948,9.44017,9.42948,9.44017,674.33334788904,0
+BHB.US,D,20071015,000000,9.40904,9.67755,9.40904,9.57734,6007.3233004018,0
+BHB.US,D,20071016,000000,9.50438,9.50438,9.42948,9.50438,1675.553897956,0
+BHB.US,D,20071017,000000,9.59291,9.59291,9.52675,9.52675,2343.719562785,0
+BHB.US,D,20071018,000000,9.52286,9.66878,9.52286,9.66878,2005.5249416639,0
+BHB.US,D,20071022,000000,9.72812,9.82152,9.72812,9.81471,8670.7344351281,0
+BHB.US,D,20071023,000000,9.81762,9.81762,9.80887,9.80887,1340.4431183648,0
+BHB.US,D,20071024,000000,9.80887,9.88962,9.80887,9.88962,2005.5249416639,0
+BHB.US,D,20071025,000000,9.74467,9.74467,9.66878,9.66878,7012.6556391753,0
+BHB.US,D,20071026,000000,9.62403,9.6824,9.62403,9.6824,1675.553897956,0
+BHB.US,D,20071029,000000,9.69601,9.77287,9.54816,9.54816,5672.2125208106,0
+BHB.US,D,20071030,000000,9.48785,9.48785,9.39932,9.39932,7347.7664187665,0
+BHB.US,D,20071031,000000,9.3244,9.4645,9.3244,9.4645,1675.553897956,0
+BHB.US,D,20071101,000000,9.3244,9.3244,9.18656,9.3244,3328.4929580254,0
+BHB.US,D,20071102,000000,9.1711,9.39348,9.1711,9.29133,5338.129688396,0
+BHB.US,D,20071105,000000,9.29133,9.29329,9.29133,9.29133,1340.4431183648,0
+BHB.US,D,20071106,000000,9.29133,9.29133,9.27771,9.27771,1008.4161803036,0
+BHB.US,D,20071107,000000,9.29133,9.29133,8.9633,9.06671,12674.588688219,0
+BHB.US,D,20071108,000000,9.01222,9.18656,9.01222,9.14502,4001.7983587378,0
+BHB.US,D,20071109,000000,9.12976,9.12976,9.12976,9.12976,674.33334788904,0
+BHB.US,D,20071112,000000,9.14502,9.29133,9.14502,9.29133,8670.7344351281,0
+BHB.US,D,20071113,000000,9.35456,9.36721,9.29133,9.29133,9009.9570034259,0
+BHB.US,D,20071114,000000,9.29133,9.42948,9.29133,9.42948,4341.0209270357,0
+BHB.US,D,20071115,000000,9.20388,9.36721,9.20388,9.33608,7674.6536209445,0
+BHB.US,D,20071116,000000,9.33608,9.42948,9.33608,9.42948,674.33334788904,0
+BHB.US,D,20071119,000000,9.3322,9.3322,9.3244,9.32636,1675.553897956,0
+BHB.US,D,20071120,000000,9.32636,9.32636,9.32636,9.32636,329.9710437079,0
+BHB.US,D,20071121,000000,9.27286,9.42948,9.27286,9.42948,2005.5249416639,0
+BHB.US,D,20071126,000000,9.38667,9.53161,9.31078,9.45866,5338.129688396,0
+BHB.US,D,20071127,000000,9.38958,9.45575,9.3244,9.38376,8340.7633914203,0
+BHB.US,D,20071128,000000,9.38376,9.44407,9.18656,9.39932,14005.780281994,0
+BHB.US,D,20071129,000000,9.33901,9.45575,9.33901,9.45575,9009.9570034259,0
+BHB.US,D,20071130,000000,9.53454,9.6075,9.44407,9.44407,9338.9000999572,0
+BHB.US,D,20071203,000000,9.44407,9.44407,9.43629,9.44407,4674.0758122736,0
+BHB.US,D,20071204,000000,9.41293,9.55984,9.38376,9.53454,15674.138549713,0
+BHB.US,D,20071205,000000,9.53454,9.56372,9.44407,9.54816,33691.996662212,0
+BHB.US,D,20071206,000000,9.36721,9.49466,9.36721,9.40322,98398.187591437,0
+BHB.US,D,20071207,000000,9.47033,9.47033,9.29133,9.29133,11012.39810356,0
+BHB.US,D,20071210,000000,9.3069,9.38376,9.29133,9.31468,9009.9570034259,0
+BHB.US,D,20071211,000000,9.38376,9.44407,9.38376,9.44407,2668.5508706097,0
+BHB.US,D,20071213,000000,9.3244,9.44407,9.3244,9.44407,5338.129688396,0
+BHB.US,D,20071214,000000,9.44407,9.48785,9.44407,9.48785,674.33334788904,0
+BHB.US,D,20071217,000000,9.44407,9.51994,9.38376,9.44407,9009.9570034259,0
+BHB.US,D,20071218,000000,9.44407,9.44407,9.44407,9.44407,3328.4929580254,0
+BHB.US,D,20071219,000000,9.06671,9.51994,9.06671,9.44407,8673.8182766581,0
+BHB.US,D,20071220,000000,9.44407,9.44407,9.44407,9.44407,329.9710437079,0
+BHB.US,D,20071221,000000,9.38376,9.44407,9.36721,9.36721,101078.04588099,0
+BHB.US,D,20071224,000000,9.41293,9.41293,9.41293,9.41293,1008.4161803036,0
+BHB.US,D,20071226,000000,9.43629,9.43629,9.21837,9.36721,4998.9071200982,0
+BHB.US,D,20071227,000000,9.36721,9.6824,9.35456,9.36721,40371.597416149,0
+BHB.US,D,20071228,000000,8.91981,9.36721,8.91981,9.36721,2668.5508706097,0
+BHB.US,D,20071231,000000,9.36721,9.41293,9.36721,9.41293,4341.0209270357,0
+BHB.US,D,20080102,000000,9.29133,9.41293,9.29133,9.36721,2996.4660199643,0
+BHB.US,D,20080103,000000,9.36721,9.36721,9.21837,9.35456,7012.6556391753,0
+BHB.US,D,20080104,000000,9.35456,9.44017,9.29133,9.29133,22353.739303651,0
+BHB.US,D,20080107,000000,9.21837,9.29133,9.15846,9.15846,5338.129688396,0
+BHB.US,D,20080108,000000,9.15846,9.15846,9.11438,9.14502,2343.719562785,0
+BHB.US,D,20080109,000000,9.11438,9.11438,8.54402,8.84228,20678.185405695,0
+BHB.US,D,20080110,000000,8.78324,8.88967,8.78324,8.88967,3665.65963197,0
+BHB.US,D,20080111,000000,8.84228,8.86271,8.81445,8.86271,5338.129688396,0
+BHB.US,D,20080114,000000,8.82837,8.99618,8.82837,8.99618,31025.501685956,0
+BHB.US,D,20080115,000000,9.04979,9.1711,8.99618,9.04979,51708.826827534,0
+BHB.US,D,20080116,000000,9.08296,9.11438,9.02313,9.02313,29360.227259766,0
+BHB.US,D,20080117,000000,9.1711,9.29133,9.05446,9.29133,12016.702495156,0
+BHB.US,D,20080118,000000,9.26799,9.35456,9.14502,9.14502,15007.000832061,0
+BHB.US,D,20080122,000000,9.06671,9.06671,8.76845,9.04307,8005.6526118291,0
+BHB.US,D,20080123,000000,9.10106,9.16798,8.97654,9.16798,3328.4929580254,0
+BHB.US,D,20080124,000000,9.03841,9.1067,9.03841,9.1067,2005.5249416639,0
+BHB.US,D,20080125,000000,8.96603,8.96603,8.67935,8.9633,5672.2125208106,0
+BHB.US,D,20080128,000000,9.03841,9.03841,9.03841,9.03841,674.33334788904,0
+BHB.US,D,20080129,000000,9.10106,9.1711,9.10106,9.1711,1008.4161803036,0
+BHB.US,D,20080130,000000,9.10106,9.1711,9.02313,9.1711,7674.6536209445,0
+BHB.US,D,20080131,000000,9.11438,9.19998,8.99618,9.17401,15340.055717298,0
+BHB.US,D,20080201,000000,9.12976,9.18656,9.04979,9.18656,4998.9071200982,0
+BHB.US,D,20080204,000000,9.14502,9.18656,9.14502,9.18656,1340.4431183648,0
+BHB.US,D,20080205,000000,9.25144,9.33901,9.25144,9.33901,2005.5249416639,0
+BHB.US,D,20080206,000000,9.23288,9.36721,9.23288,9.36721,95066.610791882,0
+BHB.US,D,20080207,000000,9.35456,9.41293,9.23288,9.23288,6007.3233004018,0
+BHB.US,D,20080208,000000,9.35456,9.35456,9.29133,9.29133,4674.0758122736,0
+BHB.US,D,20080211,000000,9.29133,9.29133,9.29133,9.29133,674.33334788904,0
+BHB.US,D,20080212,000000,9.36721,9.59291,9.29329,9.59291,7674.6536209445,0
+BHB.US,D,20080213,000000,9.5754,9.5754,9.26409,9.51994,15007.000832061,0
+BHB.US,D,20080214,000000,9.39932,9.42948,9.21837,9.29133,7012.6556391753,0
+BHB.US,D,20080215,000000,9.36721,9.36721,9.21837,9.29133,2343.719562785,0
+BHB.US,D,20080219,000000,9.24463,9.3069,9.24463,9.28064,2668.5508706097,0
+BHB.US,D,20080220,000000,9.27771,9.27771,9.15846,9.26021,9338.9000999572,0
+BHB.US,D,20080221,000000,9.2534,9.26799,9.07059,9.07059,7347.7664187665,0
+BHB.US,D,20080222,000000,9.11721,9.14502,9.11721,9.14502,674.33334788904,0
+BHB.US,D,20080225,000000,9.20388,9.20388,8.9633,8.9633,7674.6536209445,0
+BHB.US,D,20080226,000000,8.9633,9.14502,8.9633,9.14221,2996.4660199643,0
+BHB.US,D,20080227,000000,9.06671,9.3643,8.92234,9.3643,9009.9570034259,0
+BHB.US,D,20080228,000000,9.3643,9.36721,9.22411,9.36721,22681.654453006,0
+BHB.US,D,20080229,000000,9.36721,9.36721,9.36721,9.36721,2668.5508706097,0
+BHB.US,D,20080303,000000,9.36137,9.36721,9.29133,9.36721,20012.075635219,0
+BHB.US,D,20080304,000000,9.36721,9.36721,9.2748,9.2748,14330.611589819,0
+BHB.US,D,20080305,000000,9.3069,9.36721,9.3069,9.36721,6339.3502384629,0
+BHB.US,D,20080306,000000,9.34776,9.35456,9.34776,9.35456,5672.2125208106,0
+BHB.US,D,20080307,000000,9.29133,9.35456,9.25144,9.35166,30688.335012011,0
+BHB.US,D,20080310,000000,9.35166,9.35166,9.21069,9.24056,2668.5508706097,0
+BHB.US,D,20080311,000000,9.1711,9.33901,9.1711,9.33901,1675.553897956,0
+BHB.US,D,20080313,000000,9.3069,9.3069,9.09055,9.23288,7012.6556391753,0
+BHB.US,D,20080314,000000,9.26993,9.34095,9.20388,9.33901,3665.65963197,0
+BHB.US,D,20080317,000000,9.11438,9.29329,9.11438,9.21253,23679.791161543,0
+BHB.US,D,20080318,000000,9.21643,9.34095,9.21643,9.34095,1675.553897956,0
+BHB.US,D,20080319,000000,9.29133,9.34095,9.29133,9.34095,2343.719562785,0
+BHB.US,D,20080320,000000,9.32052,9.41293,9.32052,9.41293,2005.5249416639,0
+BHB.US,D,20080324,000000,9.36721,9.36721,9.22227,9.33901,2996.4660199643,0
+BHB.US,D,20080325,000000,9.23288,9.25728,9.23288,9.25728,4341.0209270357,0
+BHB.US,D,20080326,000000,9.27286,9.30009,9.27286,9.30009,674.33334788904,0
+BHB.US,D,20080327,000000,9.29133,9.40904,9.29133,9.40904,1675.553897956,0
+BHB.US,D,20080328,000000,9.38376,9.38376,9.3244,9.3244,2343.719562785,0
+BHB.US,D,20080331,000000,9.59291,9.59291,9.21837,9.25144,17343.52476461,0
+BHB.US,D,20080401,000000,9.21837,9.22995,9.21837,9.21837,7674.6536209445,0
+BHB.US,D,20080402,000000,9.22227,9.22227,9.11438,9.18656,4001.7983587378,0
+BHB.US,D,20080403,000000,9.21643,9.21837,9.21069,9.21837,2343.719562785,0
+BHB.US,D,20080404,000000,9.21837,9.36721,9.19327,9.36721,7012.6556391753,0
+BHB.US,D,20080407,000000,9.33901,9.33901,9.15272,9.20776,17015.609615255,0
+BHB.US,D,20080408,000000,9.21643,9.21837,9.15846,9.21837,1675.553897956,0
+BHB.US,D,20080409,000000,9.17781,9.1962,9.11438,9.1962,3328.4929580254,0
+BHB.US,D,20080410,000000,9.15846,9.23288,9.14502,9.21837,2343.719562785,0
+BHB.US,D,20080411,000000,9.29133,9.36721,8.87945,8.94307,15674.138549713,0
+BHB.US,D,20080414,000000,8.91593,9.00191,8.91593,9.00191,1675.553897956,0
+BHB.US,D,20080415,000000,9.00844,9.08004,8.96603,9.07352,2996.4660199643,0
+BHB.US,D,20080416,000000,9.12976,9.1962,9.12976,9.18656,3328.4929580254,0
+BHB.US,D,20080417,000000,9.13257,9.1711,9.13257,9.1711,1008.4161803036,0
+BHB.US,D,20080418,000000,9.15846,9.15846,9.15846,9.15846,2227.5615318225,0
+BHB.US,D,20080423,000000,9.15846,9.29619,9.15846,9.19998,21016.380026817,0
+BHB.US,D,20080424,000000,9.20388,9.32052,9.1711,9.27771,41700.733115571,0
+BHB.US,D,20080425,000000,9.31759,9.35456,9.31759,9.35456,674.33334788904,0
+BHB.US,D,20080428,000000,9.35456,9.42948,9.10106,9.21837,5672.2125208106,0
+BHB.US,D,20080429,000000,9.29133,9.35166,9.26409,9.33901,2005.5249416639,0
+BHB.US,D,20080430,000000,9.41293,9.41293,9.33901,9.41293,2005.5249416639,0
+BHB.US,D,20080501,000000,9.36721,9.38376,9.35166,9.35166,2343.719562785,0
+BHB.US,D,20080502,000000,9.27771,9.27771,8.77126,9.26021,29023.060585821,0
+BHB.US,D,20080505,000000,9.18462,9.28648,8.95572,9.25144,12352.841221925,0
+BHB.US,D,20080506,000000,9.25534,9.26993,9.25534,9.26993,2996.4660199643,0
+BHB.US,D,20080507,000000,9.26021,9.26021,9.26021,9.26021,329.9710437079,0
+BHB.US,D,20080508,000000,9.25728,9.2748,9.21069,9.21069,4001.7983587378,0
+BHB.US,D,20080509,000000,9.18656,9.53161,9.16233,9.35456,11106.969243812,0
+BHB.US,D,20080512,000000,9.36721,9.36721,9.36721,9.36721,329.9710437079,0
+BHB.US,D,20080513,000000,9.36721,9.36721,9.29133,9.29133,4001.7983587378,0
+BHB.US,D,20080514,000000,9.29133,9.29133,8.93353,9.29133,4001.7983587378,0
+BHB.US,D,20080515,000000,9.35456,9.35456,9.35456,9.35456,329.9710437079,0
+BHB.US,D,20080516,000000,9.34485,9.35456,9.2748,9.2748,1340.4431183648,0
+BHB.US,D,20080519,000000,9.35456,9.35456,9.35456,9.35456,2343.719562785,0
+BHB.US,D,20080520,000000,9.35456,9.35456,9.21837,9.29133,6143.0123277209,0
+BHB.US,D,20080521,000000,9.15272,9.32052,9.15272,9.29133,10332.925019788,0
+BHB.US,D,20080522,000000,9.29133,9.29133,9.21837,9.21837,23027.044704364,0
+BHB.US,D,20080523,000000,9.15272,9.35456,9.07352,9.35456,31358.556571193,0
+BHB.US,D,20080527,000000,9.08004,9.29133,9.08004,9.28648,20641.179307336,0
+BHB.US,D,20080602,000000,9.35166,9.35456,9.1711,9.1711,10809.892509758,0
+BHB.US,D,20080603,000000,9.14502,9.14795,9.14502,9.14795,2829.9385773453,0
+BHB.US,D,20080604,000000,9.21837,9.21837,9.14502,9.14502,3910.3110600151,0
+BHB.US,D,20080605,000000,9.21837,9.26993,9.14795,9.14795,5577.6413805578,0
+BHB.US,D,20080609,000000,9.11438,9.11438,9.11438,9.11438,674.33334788904,0
+BHB.US,D,20080610,000000,9.03841,9.08296,8.93353,9.03841,8388.0489615466,0
+BHB.US,D,20080612,000000,9.03841,9.03841,9.01222,9.01222,2499.9675336374,0
+BHB.US,D,20080613,000000,9.12976,9.29133,9.06671,9.29133,12346.673538865,0
+BHB.US,D,20080616,000000,9.29133,9.3069,9.21837,9.3069,9863.1531600538,0
+BHB.US,D,20080617,000000,9.35456,9.35456,9.14502,9.26409,8412.7196937864,0
+BHB.US,D,20080618,000000,9.33901,9.35456,9.12976,9.27771,9521.8746974027,0
+BHB.US,D,20080619,000000,9.10387,9.12976,9.10387,9.12976,2586.3150964769,0
+BHB.US,D,20080620,000000,9.12976,9.27771,9.00191,9.00191,7127.7857229613,0
+BHB.US,D,20080623,000000,8.91981,9.13928,8.91981,9.13928,2343.719562785,0
+BHB.US,D,20080624,000000,9.06671,9.06671,9.02974,9.02974,4674.0758122736,0
+BHB.US,D,20080625,000000,9.06671,9.14502,9.06671,9.06671,2005.5249416639,0
+BHB.US,D,20080627,000000,8.69637,8.98022,8.69637,8.84521,16937.485629829,0
+BHB.US,D,20080630,000000,8.93353,8.93353,8.0255,8.3583,35363.438771462,0
+BHB.US,D,20080701,000000,8.3583,8.37047,8.12445,8.12445,12168.838677302,0
+BHB.US,D,20080702,000000,8.02055,8.06461,7.79545,7.97279,8670.7344351281,0
+BHB.US,D,20080703,000000,7.88095,8.02055,7.84243,7.95381,3943.2053696682,0
+BHB.US,D,20080707,000000,8.05957,8.06218,7.94593,7.94593,30653.384808005,0
+BHB.US,D,20080708,000000,7.94593,8.09371,7.85556,7.94029,23157.593995799,0
+BHB.US,D,20080709,000000,7.94593,7.94593,7.79545,7.79545,8257.4996701107,0
+BHB.US,D,20080710,000000,7.79545,7.87054,7.7794,7.79545,10347.31628026,0
+BHB.US,D,20080711,000000,7.72277,7.72277,7.57014,7.57014,9009.9570034259,0
+BHB.US,D,20080714,000000,7.64484,7.64484,7.41974,7.41974,2668.5508706097,0
+BHB.US,D,20080715,000000,7.41974,7.41974,5.77131,6.74479,70047.40445915,0
+BHB.US,D,20080716,000000,7.04598,7.58521,7.04598,7.10562,20313.26415798,0
+BHB.US,D,20080717,000000,6.95541,7.41029,6.95541,7.27859,8034.4351327755,0
+BHB.US,D,20080718,000000,7.19833,7.37488,7.19833,7.37488,3665.65963197,0
+BHB.US,D,20080721,000000,7.31467,7.40378,7.31467,7.40378,1675.553897956,0
+BHB.US,D,20080722,000000,7.40378,8.07405,7.40378,8.01365,12089.6867447,0
+BHB.US,D,20080723,000000,8.08757,8.15422,8.07902,8.15422,8507.2908340392,0
+BHB.US,D,20080724,000000,8.09604,8.09604,8.03465,8.0828,4406.809546342,0
+BHB.US,D,20080728,000000,8.1693,8.22523,8.1693,8.21395,4674.0758122736,0
+BHB.US,D,20080729,000000,8.14818,8.51698,8.14818,8.3048,12352.841221925,0
+BHB.US,D,20080730,000000,8.39334,8.61864,8.39334,8.49966,10347.31628026,0
+BHB.US,D,20080731,000000,8.56979,8.57242,8.34682,8.48428,4674.0758122736,0
+BHB.US,D,20080801,000000,8.54402,8.6088,8.54402,8.58604,2996.4660199643,0
+BHB.US,D,20080804,000000,8.61864,8.61864,8.57242,8.57242,1008.4161803036,0
+BHB.US,D,20080805,000000,8.61864,8.7235,8.61864,8.7235,2337.5518797251,0
+BHB.US,D,20080806,000000,8.72633,8.72633,8.72633,8.72633,1675.553897956,0
+BHB.US,D,20080807,000000,8.7235,8.85901,8.7235,8.85901,2996.4660199643,0
+BHB.US,D,20080808,000000,8.48118,8.90376,8.48118,8.70628,15674.138549713,0
+BHB.US,D,20080811,000000,8.61864,8.70015,8.40832,8.70015,9005.8452147193,0
+BHB.US,D,20080812,000000,8.5555,9.08296,8.5555,8.9457,25357.400953852,0
+BHB.US,D,20080813,000000,8.75377,8.75377,8.54402,8.7235,15128.298598907,0
+BHB.US,D,20080814,000000,8.79705,8.81445,8.63954,8.81445,9738.7715516779,0
+BHB.US,D,20080815,000000,8.73645,8.90376,8.61864,8.90376,7265.5306446337,0
+BHB.US,D,20080818,000000,8.72633,8.72633,8.7235,8.7235,1008.4161803036,0
+BHB.US,D,20080819,000000,8.61698,8.69296,8.58954,8.69296,9674.0108795484,0
+BHB.US,D,20080820,000000,8.76572,8.88967,8.6305,8.6342,15608.349930408,0
+BHB.US,D,20080821,000000,8.57242,8.57603,8.45442,8.49966,4998.9071200982,0
+BHB.US,D,20080822,000000,8.48615,8.49966,8.48615,8.49966,1008.4161803036,0
+BHB.US,D,20080825,000000,8.48615,8.72087,8.48615,8.64948,9480.7568103362,0
+BHB.US,D,20080826,000000,8.57876,8.58604,8.57242,8.57242,2005.5249416639,0
+BHB.US,D,20080827,000000,8.66484,8.70628,8.66484,8.69296,4341.0209270357,0
+BHB.US,D,20080828,000000,8.6052,8.76572,8.5233,8.76572,3405.588996275,0
+BHB.US,D,20080829,000000,8.75377,8.75377,8.75377,8.75377,1092.7078487897,0
+BHB.US,D,20080902,000000,8.76845,8.76845,8.68742,8.69637,5451.2038778286,0
+BHB.US,D,20080903,000000,8.76299,8.76845,8.70628,8.70628,3328.4929580254,0
+BHB.US,D,20080904,000000,8.77409,8.77409,8.77409,8.77409,674.33334788904,0
+BHB.US,D,20080905,000000,8.84228,8.93353,8.84228,8.91981,2668.5508706097,0
+BHB.US,D,20080908,000000,8.9457,8.95942,8.9457,8.95942,768.90448814177,0
+BHB.US,D,20080909,000000,8.99618,9.1711,8.88967,8.88967,22884.160046808,0
+BHB.US,D,20080910,000000,9.06408,9.06408,8.90376,8.90376,4027.4970381543,0
+BHB.US,D,20080911,000000,8.90376,8.90376,8.40579,8.40579,10683.455007028,0
+BHB.US,D,20080912,000000,8.60249,8.67935,8.60249,8.6052,2708.6408104994,0
+BHB.US,D,20080915,000000,8.6052,8.66484,8.35276,8.44187,8340.7633914203,0
+BHB.US,D,20080916,000000,8.39334,8.39334,8.39334,8.39334,1340.4431183648,0
+BHB.US,D,20080917,000000,8.3048,8.3048,8.12688,8.12688,3361.3872676786,0
+BHB.US,D,20080918,000000,8.12445,8.21395,8.02055,8.17631,8798.199885034,0
+BHB.US,D,20080919,000000,8.39334,8.39334,8.27377,8.27377,5338.129688396,0
+BHB.US,D,20080922,000000,8.39334,8.4695,8.36337,8.4695,3503.2439780577,0
+BHB.US,D,20080923,000000,8.39334,8.42417,8.31785,8.39334,2996.4660199643,0
+BHB.US,D,20080924,000000,8.40832,8.41182,8.40832,8.41182,8605.9737629986,0
+BHB.US,D,20080925,000000,8.4695,8.48428,8.4695,8.48428,3152.7139908166,0
+BHB.US,D,20080926,000000,8.54402,8.65482,8.48428,8.65219,4194.0244807733,0
+BHB.US,D,20080929,000000,8.48428,8.48428,8.18466,8.18466,5448.1200362986,0
+BHB.US,D,20080930,000000,8.24497,8.24497,8.09371,8.09371,4674.0758122736,0
+BHB.US,D,20081002,000000,8.00791,8.28915,7.97279,8.09371,13112.494185477,0
+BHB.US,D,20081003,000000,8.18466,8.18466,8.09371,8.09371,4341.0209270357,0
+BHB.US,D,20081006,000000,7.94593,8.03465,7.94593,7.97279,4001.7983587378,0
+BHB.US,D,20081007,000000,8.12445,8.3337,8.12445,8.1405,6763.8924224236,0
+BHB.US,D,20081008,000000,8.04915,8.1978,7.82433,7.82433,6007.3233004018,0
+BHB.US,D,20081010,000000,7.73542,7.73542,7.49513,7.66276,33527.525113947,0
+BHB.US,D,20081013,000000,7.99866,7.99866,7.64484,7.79545,6007.3233004018,0
+BHB.US,D,20081014,000000,7.7039,7.82433,7.57014,7.67774,13949.243187278,0
+BHB.US,D,20081015,000000,7.67433,7.85556,7.67433,7.85556,1008.4161803036,0
+BHB.US,D,20081016,000000,7.76382,7.85556,7.67433,7.85556,1340.4431183648,0
+BHB.US,D,20081017,000000,7.94593,7.94593,7.94593,7.94593,674.33334788904,0
+BHB.US,D,20081020,000000,8.03465,8.05626,7.67433,8.05626,9420.1079269133,0
+BHB.US,D,20081021,000000,7.93095,8.05626,7.82433,8.05626,2996.4660199643,0
+BHB.US,D,20081022,000000,7.93095,8.04915,7.83901,8.04915,2005.5249416639,0
+BHB.US,D,20081024,000000,8.03465,8.03465,7.79545,7.86791,22353.739303651,0
+BHB.US,D,20081027,000000,7.7039,7.7039,7.7039,7.7039,1008.4161803036,0
+BHB.US,D,20081028,000000,7.74913,7.94593,7.74913,7.94593,4341.0209270357,0
+BHB.US,D,20081029,000000,7.94593,8.03465,7.94593,7.94593,4001.7983587378,0
+BHB.US,D,20081030,000000,7.94593,8.12445,7.94593,8.03465,4001.7983587378,0
+BHB.US,D,20081031,000000,8.05626,8.15422,7.94593,8.15422,21468.676784546,0
+BHB.US,D,20081103,000000,8.38896,8.38896,8.1693,8.28915,2668.5508706097,0
+BHB.US,D,20081104,000000,8.36074,8.39334,8.36074,8.36337,4368.7755008055,0
+BHB.US,D,20081105,000000,8.39334,8.39334,8.3048,8.38633,4485.9614789448,0
+BHB.US,D,20081106,000000,8.24857,8.35462,8.24497,8.24497,7432.0580872526,0
+BHB.US,D,20081107,000000,8.27377,8.27377,8.27377,8.27377,3070.4782166837,0
+BHB.US,D,20081110,000000,8.31785,8.31785,8.1405,8.1405,4001.7983587378,0
+BHB.US,D,20081111,000000,8.1405,8.1405,8.1405,8.1405,329.9710437079,0
+BHB.US,D,20081112,000000,8.03465,8.03465,7.56674,7.89837,8670.7344351281,0
+BHB.US,D,20081113,000000,7.75234,7.915,7.75234,7.915,1340.4431183648,0
+BHB.US,D,20081114,000000,8.0011,8.08757,8.0011,8.08417,2668.5508706097,0
+BHB.US,D,20081117,000000,8.06461,8.06461,8.06461,8.06461,4001.7983587378,0
+BHB.US,D,20081118,000000,8.07142,8.07142,7.95945,8.022,6827.6251473765,0
+BHB.US,D,20081120,000000,7.6893,8.09371,7.6893,7.915,4998.9071200982,0
+BHB.US,D,20081121,000000,7.82725,7.97279,7.64484,7.97279,5303.1794843895,0
+BHB.US,D,20081124,000000,7.82433,8.18115,7.77306,8.03728,12016.702495156,0
+BHB.US,D,20081125,000000,8.08417,8.08757,8.08417,8.08757,1850.3049179882,0
+BHB.US,D,20081126,000000,7.97279,8.03465,7.82725,8.03465,8109.4752766717,0
+BHB.US,D,20081128,000000,7.89837,7.98621,7.7794,7.98621,5130.4843587107,0
+BHB.US,D,20081201,000000,7.88446,8.03465,7.78591,7.90178,21275.422715335,0
+BHB.US,D,20081202,000000,7.89837,8.0291,7.67433,7.67433,17989.075591552,0
+BHB.US,D,20081204,000000,7.73542,8.02055,7.73542,8.02055,12974.749263804,0
+BHB.US,D,20081205,000000,8.02055,8.04915,7.97279,7.97279,2849.4695737019,0
+BHB.US,D,20081208,000000,8.02055,8.1693,7.98193,7.98193,32347.44175514,0
+BHB.US,D,20081209,000000,8.04915,8.12445,8.04915,8.12445,1680.6936338393,0
+BHB.US,D,20081210,000000,8.0045,8.21395,7.76382,7.91179,54059.742020555,0
+BHB.US,D,20081212,000000,7.83901,7.95187,7.7829,7.7829,20104.590881118,0
+BHB.US,D,20081215,000000,7.74913,7.915,7.74913,7.915,5049.2765317546,0
+BHB.US,D,20081216,000000,7.95187,8.0255,7.70157,7.97279,25503.369452937,0
+BHB.US,D,20081217,000000,8.04565,8.1693,8.04565,8.1693,3734.5320928062,0
+BHB.US,D,20081218,000000,7.83007,8.29449,7.83007,8.18992,37799.673580146,0
+BHB.US,D,20081219,000000,7.96462,8.33107,7.96462,8.18992,6377.3842839994,0
+BHB.US,D,20081222,000000,8.24166,8.32495,7.83901,7.83901,34940.952481855,0
+BHB.US,D,20081223,000000,7.76382,7.92404,7.70672,7.915,11060.711620863,0
+BHB.US,D,20081226,000000,7.83901,7.94857,7.77306,7.94593,12677.672529749,0
+BHB.US,D,20081229,000000,7.96695,7.96695,7.82433,7.83901,3665.65963197,0
+BHB.US,D,20081230,000000,7.74913,7.81013,7.6321,7.64484,28017.728247049,0
+BHB.US,D,20081231,000000,7.71946,7.79856,7.64757,7.71946,12329.198436861,0
+BHB.US,D,20090102,000000,7.7794,7.90849,7.7794,7.90849,4840.6032548926,0
+BHB.US,D,20090105,000000,7.95945,7.95945,7.74913,7.74913,4998.9071200982,0
+BHB.US,D,20090106,000000,7.82433,7.97279,7.82433,7.90178,5338.129688396,0
+BHB.US,D,20090107,000000,7.88446,7.88446,7.83901,7.83901,4752.1997976997,0
+BHB.US,D,20090108,000000,7.76382,7.76382,7.53901,7.61236,3328.4929580254,0
+BHB.US,D,20090109,000000,7.53901,7.6145,7.39026,7.53901,4998.9071200982,0
+BHB.US,D,20090112,000000,7.46449,7.53901,7.46449,7.53901,674.33334788904,0
+BHB.US,D,20090114,000000,7.46449,7.83901,7.46449,7.57014,14101.379369423,0
+BHB.US,D,20090115,000000,7.67433,7.88446,7.55457,7.66276,14444.713726429,0
+BHB.US,D,20090116,000000,7.60555,7.60555,7.01465,7.10562,10010.149606316,0
+BHB.US,D,20090120,000000,7.01145,7.01145,6.08573,6.54158,13675.809238286,0
+BHB.US,D,20090121,000000,6.5947,6.77943,6.11316,6.77943,13026.146622637,0
+BHB.US,D,20090122,000000,6.71562,7.07468,6.65462,6.65462,8670.7344351281,0
+BHB.US,D,20090123,000000,6.36764,6.68555,6.36764,6.5947,6549.0514625016,0
+BHB.US,D,20090126,000000,6.5052,6.68555,6.28047,6.31044,11299.195365849,0
+BHB.US,D,20090127,000000,6.44527,7.34405,6.44527,7.31177,15340.055717298,0
+BHB.US,D,20090128,000000,7.25553,7.82433,7.25553,7.82433,4674.0758122736,0
+BHB.US,D,20090129,000000,7.83901,7.83901,7.73542,7.73542,1678.637739486,0
+BHB.US,D,20090130,000000,7.82433,7.82433,7.37801,7.71946,3328.4929580254,0
+BHB.US,D,20090202,000000,7.71946,7.71946,7.71946,7.71946,329.9710437079,0
+BHB.US,D,20090203,000000,7.81013,7.98855,7.64484,7.81013,16293.99069724,0
+BHB.US,D,20090204,000000,7.71946,7.82433,7.71946,7.82433,2343.719562785,0
+BHB.US,D,20090205,000000,7.74913,7.915,7.65945,7.79545,25255.634183362,0
+BHB.US,D,20090206,000000,7.6321,7.88446,7.6321,7.71946,4998.9071200982,0
+BHB.US,D,20090209,000000,7.7039,7.7039,7.49513,7.49513,3765.370508106,0
+BHB.US,D,20090210,000000,7.74913,7.94593,7.4502,7.94593,33691.996662212,0
+BHB.US,D,20090211,000000,7.94593,7.94593,7.49513,7.67433,8866.0443986936,0
+BHB.US,D,20090212,000000,7.51011,7.85556,7.1953,7.22741,14670.862105294,0
+BHB.US,D,20090213,000000,7.31467,7.76382,7.27313,7.76382,3328.4929580254,0
+BHB.US,D,20090217,000000,7.67433,7.67433,7.41974,7.42674,10683.455007028,0
+BHB.US,D,20090218,000000,7.37488,7.37488,7.30019,7.30019,4261.8689944328,0
+BHB.US,D,20090219,000000,7.43539,7.43539,7.34708,7.35086,6007.3233004018,0
+BHB.US,D,20090220,000000,7.24005,7.25553,7.10562,7.25553,4001.7983587378,0
+BHB.US,D,20090223,000000,7.1953,7.1953,6.83606,6.92808,5643.4299998641,0
+BHB.US,D,20090224,000000,6.82028,6.82672,6.82028,6.82672,2005.5249416639,0
+BHB.US,D,20090225,000000,6.71562,6.71562,6.44857,6.55617,10697.846267502,0
+BHB.US,D,20090226,000000,6.37308,6.69763,6.29624,6.33856,18088.786467688,0
+BHB.US,D,20090227,000000,6.45684,6.57651,6.29624,6.33193,21748.278416599,0
+BHB.US,D,20090302,000000,6.19118,7.03023,6.11656,6.16034,21732.859208949,0
+BHB.US,D,20090303,000000,6.07628,6.29624,5.99515,6.13038,30411.81722149,0
+BHB.US,D,20090304,000000,6.176,6.32853,6.176,6.176,7347.7664187665,0
+BHB.US,D,20090305,000000,6.10071,6.10071,5.99515,6.01023,7769.2247611971,0
+BHB.US,D,20090306,000000,6.0039,6.0039,5.68705,5.68979,12352.841221925,0
+BHB.US,D,20090309,000000,5.62081,5.62081,5.18023,5.39629,22575.77589381,0
+BHB.US,D,20090310,000000,5.44445,6.29624,5.44445,6.13368,13174.171016076,0
+BHB.US,D,20090311,000000,6.29624,6.29624,6.15177,6.16268,6676.5169124074,0
+BHB.US,D,20090312,000000,6.14526,6.32542,6.02171,6.29294,7250.1114369838,0
+BHB.US,D,20090313,000000,6.4155,6.4155,5.99778,6.22113,10524.123194646,0
+BHB.US,D,20090316,000000,6.40334,6.67281,6.40334,6.48497,6930.4198650425,0
+BHB.US,D,20090317,000000,6.72943,6.72943,6.59158,6.59158,3988.4350454413,0
+BHB.US,D,20090318,000000,6.49148,6.65462,6.49148,6.65462,4311.2104589125,0
+BHB.US,D,20090319,000000,6.65462,6.65462,6.5947,6.65462,17061.867238205,0
+BHB.US,D,20090320,000000,6.64607,6.77019,6.43098,6.5947,23771.278460265,0
+BHB.US,D,20090323,000000,6.64003,6.65462,6.57942,6.6519,15674.138549713,0
+BHB.US,D,20090324,000000,6.5662,7.31177,6.5662,7.1953,25971.085418318,0
+BHB.US,D,20090325,000000,7.41974,7.41974,6.95872,7.19172,20838.545165255,0
+BHB.US,D,20090326,000000,7.10833,7.1953,6.98771,7.1953,11351.620671857,0
+BHB.US,D,20090327,000000,7.07468,7.1953,7.07468,7.1953,2769.2896939224,0
+BHB.US,D,20090330,000000,7.07468,7.16146,6.8954,6.8954,8670.7344351281,0
+BHB.US,D,20090331,000000,6.9702,7.03023,6.8954,6.98488,10811.94840411,0
+BHB.US,D,20090401,000000,6.9702,6.99122,6.8987,6.98488,6007.3233004018,0
+BHB.US,D,20090402,000000,6.9702,7.40068,6.95872,7.29375,23353.931906541,0
+BHB.US,D,20090403,000000,7.40378,7.5249,7.40378,7.50398,2582.2033077703,0
+BHB.US,D,20090406,000000,7.39961,7.49513,7.34405,7.49513,7347.7664187665,0
+BHB.US,D,20090407,000000,7.37488,7.49513,7.37488,7.48881,2996.4660199643,0
+BHB.US,D,20090408,000000,7.49513,7.49513,6.8954,7.31467,20526.049223549,0
+BHB.US,D,20090409,000000,7.37488,7.5249,7.25553,7.49513,20346.158467634,0
+BHB.US,D,20090413,000000,7.65945,7.65945,7.49513,7.49513,1340.4431183648,0
+BHB.US,D,20090414,000000,7.47917,7.47917,7.32479,7.37801,2246.0645810024,0
+BHB.US,D,20090415,000000,7.25894,7.31467,6.74208,6.7483,5395.694730289,0
+BHB.US,D,20090416,000000,7.10562,7.1953,7.01465,7.1953,8938.0007010598,0
+BHB.US,D,20090417,000000,6.98488,7.31467,6.86797,7.31467,11012.39810356,0
+BHB.US,D,20090420,000000,7.1953,7.1953,6.82028,6.82331,15007.000832061,0
+BHB.US,D,20090421,000000,6.81678,7.30884,6.68555,6.93888,29101.184571248,0
+BHB.US,D,20090422,000000,6.99122,7.24279,6.79034,7.04015,7012.6556391753,0
+BHB.US,D,20090423,000000,7.18608,7.34405,7.18608,7.34405,7012.6556391753,0
+BHB.US,D,20090427,000000,7.24005,7.34405,7.1953,7.23091,4998.9071200982,0
+BHB.US,D,20090428,000000,7.22206,7.22206,7.19833,7.19833,6007.3233004018,0
+BHB.US,D,20090429,000000,7.23364,7.55457,7.23364,7.5249,49952.065102622,0
+BHB.US,D,20090430,000000,7.49513,7.5249,7.39688,7.39688,50203.912160903,0
+BHB.US,D,20090501,000000,7.49172,7.51011,7.49172,7.50398,13009.699467811,0
+BHB.US,D,20090504,000000,7.50136,7.50136,7.50136,7.50136,363.89330053768,0
+BHB.US,D,20090505,000000,7.19833,7.55457,7.19833,7.49513,38233.467288697,0
+BHB.US,D,20090506,000000,7.49513,7.49513,7.48521,7.49513,6011.4350891084,0
+BHB.US,D,20090507,000000,7.39026,7.47917,7.39026,7.42947,6916.0286045693,0
+BHB.US,D,20090508,000000,7.45905,7.5249,7.44123,7.49513,27993.057514809,0
+BHB.US,D,20090511,000000,7.20095,7.90178,7.20095,7.66276,27289.941645972,0
+BHB.US,D,20090512,000000,7.67774,7.94593,7.41974,7.71946,11635.334092616,0
+BHB.US,D,20090513,000000,7.75527,7.94593,7.64484,7.94593,5338.129688396,0
+BHB.US,D,20090514,000000,7.915,7.94593,7.81013,7.83901,40170.119769524,0
+BHB.US,D,20090515,000000,7.89691,8.03223,7.76071,7.89691,20342.046678927,0
+BHB.US,D,20090518,000000,7.74632,8.0045,7.74632,7.8646,19299.708241794,0
+BHB.US,D,20090519,000000,7.8613,7.8613,7.85556,7.85556,2343.719562785,0
+BHB.US,D,20090520,000000,7.87054,8.08757,7.87054,8.02055,25684.28815603,0
+BHB.US,D,20090521,000000,8.06461,8.12445,7.97279,8.11744,24636.809983014,0
+BHB.US,D,20090522,000000,8.04915,8.04915,8.04565,8.04565,2890.5874607682,0
+BHB.US,D,20090526,000000,8.1978,8.1978,7.42947,7.71626,9009.9570034259,0
+BHB.US,D,20090527,000000,7.86791,8.31785,7.86791,8.3014,10801.668932344,0
+BHB.US,D,20090528,000000,8.27377,8.3337,7.89837,8.26084,11159.394549823,0
+BHB.US,D,20090529,000000,8.18466,8.39334,8.0045,8.39334,59373.200976712,0
+BHB.US,D,20090601,000000,8.27377,8.3337,8.12445,8.3337,12016.702495156,0
+BHB.US,D,20090602,000000,8.12445,8.70346,7.915,8.70191,28392.92896653,0
+BHB.US,D,20090603,000000,8.61427,8.66484,8.31785,8.66484,8507.2908340392,0
+BHB.US,D,20090604,000000,8.59615,8.68926,8.55006,8.68926,4001.7983587378,0
+BHB.US,D,20090605,000000,8.67935,8.69296,8.53137,8.61134,6339.3502384629,0
+BHB.US,D,20090608,000000,8.70628,8.70628,8.47934,8.6342,13009.699467811,0
+BHB.US,D,20090609,000000,8.68926,8.69296,8.49246,8.69296,24736.520859149,0
+BHB.US,D,20090610,000000,8.68206,8.69296,8.61864,8.69296,28017.728247049,0
+BHB.US,D,20090611,000000,8.68926,8.69296,8.61427,8.69296,51375.771942296,0
+BHB.US,D,20090612,000000,8.68392,8.69296,8.56445,8.66484,9480.7568103362,0
+BHB.US,D,20090615,000000,8.52757,8.67935,8.52757,8.57242,18239.894702657,0
+BHB.US,D,20090616,000000,8.57603,8.66484,8.57603,8.6305,18787.790547817,0
+BHB.US,D,20090617,000000,8.67117,8.67935,8.58244,8.67935,11689.815292979,0
+BHB.US,D,20090618,000000,8.66484,8.68926,8.48615,8.68926,18153.547139818,0
+BHB.US,D,20090619,000000,8.67748,8.69296,8.67117,8.69296,12402.182686404,0
+BHB.US,D,20090622,000000,8.66484,8.87662,8.51969,8.67935,35363.438771462,0
+BHB.US,D,20090623,000000,8.67748,8.67748,8.55006,8.66115,8507.2908340392,0
+BHB.US,D,20090624,000000,8.66115,8.66115,8.39945,8.6052,17718.725484091,0
+BHB.US,D,20090625,000000,8.64588,8.69296,8.4695,8.69296,68911.52282894,0
+BHB.US,D,20090626,000000,8.76845,9.38376,8.54733,9.38376,908504.8544681,0
+BHB.US,D,20090629,000000,9.2534,9.41293,9.06671,9.29133,86161.504400474,0
+BHB.US,D,20090630,000000,9.29133,9.52286,8.84228,9.25144,29918.402576693,0
+BHB.US,D,20090701,000000,9.15272,9.57734,9.15272,9.53454,29747.763345367,0
+BHB.US,D,20090702,000000,9.57734,9.57734,9.39932,9.39932,21550.91255868,0
+BHB.US,D,20090706,000000,9.46157,11.1544,9.40904,10.52,53386.436619843,0
+BHB.US,D,20090707,000000,10.6475,10.7914,10.1309,10.2837,23283.003551352,0
+BHB.US,D,20090708,000000,10.2894,10.2894,9.38376,9.61041,29087.821257952,0
+BHB.US,D,20090709,000000,9.80304,9.80304,9.16614,9.16614,7012.6556391753,0
+BHB.US,D,20090710,000000,9.5501,10.1309,9.5501,9.74758,10748.215679158,0
+BHB.US,D,20090713,000000,9.75925,9.75925,9.3069,9.4645,12944.93879568,0
+BHB.US,D,20090714,000000,9.51022,9.51022,9.21837,9.45866,9178.5403403982,0
+BHB.US,D,20090715,000000,9.57734,10.0238,9.43239,9.89346,26273.301888256,0
+BHB.US,D,20090716,000000,9.89346,9.95187,9.88962,9.89346,9009.9570034259,0
+BHB.US,D,20090717,000000,9.93829,9.98399,9.7758,9.89346,13393.123764705,0
+BHB.US,D,20090720,000000,9.81762,10.2184,9.81762,10.2184,17015.609615255,0
+BHB.US,D,20090721,000000,10.196,10.196,9.59291,9.84578,8634.756283945,0
+BHB.US,D,20090722,000000,9.87892,9.89346,9.59582,9.89346,12399.098844875,0
+BHB.US,D,20090723,000000,9.78845,10.3428,9.78845,10.1922,25323.478697022,0
+BHB.US,D,20090724,000000,10.1026,10.2534,9.80304,10.1182,8979.1185881261,0
+BHB.US,D,20090727,000000,10.1182,10.1182,9.67559,9.67559,13350.977930461,0
+BHB.US,D,20090728,000000,9.71256,9.77287,9.48492,9.74467,10683.455007028,0
+BHB.US,D,20090729,000000,9.64738,9.89346,9.59291,9.81762,4697.7185973367,0
+BHB.US,D,20090730,000000,10.0424,10.4792,10.0424,10.4792,11143.975342173,0
+BHB.US,D,20090731,000000,10.3731,10.7476,10.3731,10.5841,17328.105556961,0
+BHB.US,D,20090803,000000,10.3428,10.7175,10.3428,10.6971,24709.794232556,0
+BHB.US,D,20090804,000000,10.6863,10.6863,10.52,10.6435,4341.0209270357,0
+BHB.US,D,20090805,000000,10.7029,10.7116,10.5618,10.7029,8095.0840161984,0
+BHB.US,D,20090806,000000,10.554,10.6047,10.4198,10.5687,7758.9452894306,0
+BHB.US,D,20090807,000000,10.554,10.554,10.4022,10.554,7411.4991437195,0
+BHB.US,D,20090810,000000,10.5366,10.6728,10.2039,10.6728,10126.307637279,0
+BHB.US,D,20090811,000000,10.6435,10.6435,10.2837,10.447,11483.19791047,0
+BHB.US,D,20090812,000000,10.2981,10.5687,9.89936,10.4927,7570.8309561018,0
+BHB.US,D,20090813,000000,10.4684,10.6192,10.3878,10.6192,2668.5508706097,0
+BHB.US,D,20090814,000000,10.5784,10.7282,10.199,10.199,18498.937391176,0
+BHB.US,D,20090817,000000,10.3118,10.3118,10.0891,10.1026,5799.6779707164,0
+BHB.US,D,20090818,000000,10.0891,10.3878,10.0891,10.3878,6339.3502384629,0
+BHB.US,D,20090819,000000,10.2981,10.7175,10.2981,10.7175,5771.9233969465,0
+BHB.US,D,20090820,000000,10.733,10.733,10.5366,10.7116,3359.3313733252,0
+BHB.US,D,20090821,000000,10.5841,10.7116,10.267,10.5841,23119.559950263,0
+BHB.US,D,20090824,000000,10.6435,10.6435,10.1552,10.1552,17673.495808317,0
+BHB.US,D,20090825,000000,10.1902,10.3411,10.1902,10.3371,1340.4431183648,0
+BHB.US,D,20090826,000000,10.3428,10.5113,10.0618,10.4927,16647.604526011,0
+BHB.US,D,20090827,000000,10.447,10.594,10.2981,10.485,6075.1678140613,0
+BHB.US,D,20090828,000000,10.4392,10.5881,10.1105,10.2534,13288.273152686,0
+BHB.US,D,20090831,000000,10.1309,10.1309,10.0588,10.1026,28094.824285298,0
+BHB.US,D,20090901,000000,10.1338,10.2379,10.0618,10.0735,9413.9402438534,0
+BHB.US,D,20090902,000000,10.0618,10.1922,9.88382,10.1922,5660.9051018673,0
+BHB.US,D,20090903,000000,10.161,10.161,9.89936,9.92262,4725.4731711066,0
+BHB.US,D,20090904,000000,9.95573,10.2379,9.95573,9.98399,6339.3502384629,0
+BHB.US,D,20090908,000000,9.87892,9.94701,9.8741,9.94701,6782.3954716034,0
+BHB.US,D,20090909,000000,10.0141,10.0424,9.86338,10.0424,4341.0209270357,0
+BHB.US,D,20090910,000000,9.96743,9.96743,9.80304,9.8332,6305.4279816332,0
+BHB.US,D,20090911,000000,9.79136,9.79136,9.69601,9.71256,7438.2257703127,0
+BHB.US,D,20090914,000000,9.73786,9.95187,9.73786,9.95187,2345.7754571384,0
+BHB.US,D,20090915,000000,9.89936,10.2397,9.89936,10.1873,11054.543937803,0
+BHB.US,D,20090916,000000,10.2467,10.3975,10.1902,10.3878,4001.7983587378,0
+BHB.US,D,20090917,000000,10.3878,10.485,10.3751,10.485,3665.65963197,0
+BHB.US,D,20090918,000000,10.2203,10.485,10.2203,10.4022,32363.888909967,0
+BHB.US,D,20090921,000000,10.4159,10.4159,10.0111,10.0111,5527.2719689015,0
+BHB.US,D,20090922,000000,10.2019,10.2019,9.91886,9.91886,12899.709119908,0
+BHB.US,D,20090923,000000,10.0024,10.1475,9.99866,10.0384,4998.9071200982,0
+BHB.US,D,20090924,000000,10.1026,10.1513,10.1026,10.1513,3359.3313733252,0
+BHB.US,D,20090925,000000,10.1922,10.267,10.0424,10.267,6185.1581619639,0
+BHB.US,D,20090928,000000,10.3878,10.5083,10.27,10.5083,6377.3842839994,0
+BHB.US,D,20090929,000000,10.3575,10.4266,10.1475,10.3147,11172.757863119,0
+BHB.US,D,20090930,000000,10.3488,10.3488,10.1805,10.1922,12352.841221925,0
+BHB.US,D,20091001,000000,10.1922,10.4927,10.0424,10.2837,31133.436139506,0
+BHB.US,D,20091002,000000,10.2379,10.3428,9.80594,10.2233,10806.808668227,0
+BHB.US,D,20091005,000000,10.1368,10.3341,10.1368,10.196,4311.2104589125,0
+BHB.US,D,20091006,000000,10.3428,10.3428,10.019,10.1026,5672.2125208106,0
+BHB.US,D,20091007,000000,10.0268,10.0268,10.0268,10.0268,329.9710437079,0
+BHB.US,D,20091008,000000,10.0891,10.0891,10.0141,10.0141,2134.0183387464,0
+BHB.US,D,20091009,000000,10.0141,10.2106,9.91886,10.1922,10683.455007028,0
+BHB.US,D,20091012,000000,10.0424,10.1922,9.99668,10.0024,19676.964855628,0
+BHB.US,D,20091013,000000,9.89346,9.89346,9.8565,9.86044,4651.460974387,0
+BHB.US,D,20091014,000000,9.89936,9.9081,9.80011,9.89346,8247.2201983442,0
+BHB.US,D,20091015,000000,9.84776,9.89346,9.75925,9.75925,12352.841221925,0
+BHB.US,D,20091016,000000,9.70575,9.71646,9.59291,9.59291,10588.883866776,0
+BHB.US,D,20091019,000000,9.64057,9.64057,9.47421,9.50632,9394.4092474968,0
+BHB.US,D,20091020,000000,9.36721,9.39542,9.23288,9.23666,4810.7927867693,0
+BHB.US,D,20091021,000000,9.20388,9.21837,8.99813,8.99813,14061.289429533,0
+BHB.US,D,20091022,000000,9.03645,9.44407,8.91981,9.01222,9213.4905444046,0
+BHB.US,D,20091023,000000,8.82837,8.86271,8.57242,8.59344,16502.663974101,0
+BHB.US,D,20091026,000000,8.69296,8.69296,8.38009,8.45442,7536.9086992721,0
+BHB.US,D,20091027,000000,8.09935,8.88967,7.87531,7.95682,76635.517914366,0
+BHB.US,D,20091028,000000,7.95682,8.49966,7.94857,8.45442,34857.688760544,0
+BHB.US,D,20091029,000000,8.51522,8.77126,8.43029,8.77126,11012.39810356,0
+BHB.US,D,20091030,000000,8.71718,8.80434,8.32843,8.51522,12467.97130571,0
+BHB.US,D,20091102,000000,8.34945,8.96973,8.34945,8.96973,21724.635631535,0
+BHB.US,D,20091103,000000,8.9345,9.20388,8.9345,9.01222,19819.849513183,0
+BHB.US,D,20091104,000000,9.04979,9.20388,8.85249,8.98022,14943.268107108,0
+BHB.US,D,20091105,000000,9.03841,9.28355,8.92331,9.20388,34316.988545622,0
+BHB.US,D,20091106,000000,9.29133,9.57734,9.29133,9.518,10396.65774474,0
+BHB.US,D,20091109,000000,9.5861,9.5861,9.38958,9.53454,12908.960644498,0
+BHB.US,D,20091110,000000,9.46936,9.69601,9.46936,9.59291,4418.1169652852,0
+BHB.US,D,20091111,000000,9.66684,9.66684,9.42558,9.43239,6673.4330708775,0
+BHB.US,D,20091112,000000,9.43629,9.43629,8.9633,9.14502,14670.862105294,0
+BHB.US,D,20091113,000000,9.11157,9.11157,8.76028,9.02313,28705.424908234,0
+BHB.US,D,20091116,000000,9.08684,9.08684,8.93353,9.02313,15652.551659004,0
+BHB.US,D,20091117,000000,8.93353,8.93353,8.74753,8.78041,7106.1988322514,0
+BHB.US,D,20091118,000000,8.54402,8.54402,8.4695,8.5125,13802.246741016,0
+BHB.US,D,20091119,000000,8.40218,8.56805,8.34682,8.34682,12811.305662715,0
+BHB.US,D,20091120,000000,8.3048,8.39334,8.26335,8.36337,19583.421662553,0
+BHB.US,D,20091123,000000,8.36074,8.67935,8.28915,8.46045,31561.062164995,0
+BHB.US,D,20091124,000000,8.40832,8.45442,8.39334,8.39334,8005.6526118291,0
+BHB.US,D,20091125,000000,8.41453,8.48428,8.39334,8.39334,6676.5169124074,0
+BHB.US,D,20091127,000000,8.39334,8.39334,8.16686,8.16686,22553.161055923,0
+BHB.US,D,20091130,000000,8.17631,8.20111,8.01725,8.04915,17435.012063332,0
+BHB.US,D,20091201,000000,8.04915,8.21132,8.02055,8.09371,30040.728290715,0
+BHB.US,D,20091202,000000,8.07902,8.08417,8.03465,8.05957,5753.4203477667,0
+BHB.US,D,20091203,000000,8.06461,8.39694,8.02055,8.23475,23013.681391067,0
+BHB.US,D,20091204,000000,8.36337,8.50238,8.36337,8.49966,14643.107531523,0
+BHB.US,D,20091207,000000,8.54022,9.21253,8.54022,9.08004,12184.257884952,0
+BHB.US,D,20091208,000000,9.14502,9.45476,9.06671,9.29329,16400.897203613,0
+BHB.US,D,20091209,000000,9.30009,9.74467,9.21837,9.74467,41289.554244908,0
+BHB.US,D,20091210,000000,9.73786,9.74758,8.82205,8.89725,49638.54121374,0
+BHB.US,D,20091211,000000,8.1371,9.06671,8.1371,8.70628,50631.538186395,0
+BHB.US,D,20091214,000000,8.76845,8.84228,8.69296,8.77409,11482.169963293,0
+BHB.US,D,20091215,000000,8.79705,8.79705,8.39334,8.39945,39829.86925405,0
+BHB.US,D,20091216,000000,8.28584,8.28915,8.09371,8.09371,725496.33476578,0
+BHB.US,D,20091217,000000,8.12084,8.15422,8.02055,8.02055,137041.80580363,0
+BHB.US,D,20091218,000000,7.95381,8.34682,7.95381,8.3337,131722.1791644,0
+BHB.US,D,20091221,000000,8.32495,8.3337,8.1405,8.24857,65814.317985664,0
+BHB.US,D,20091222,000000,8.24497,8.24497,8.03465,8.15422,47428.454783921,0
+BHB.US,D,20091223,000000,8.20441,8.26084,8.18466,8.20801,54880.04386753,0
+BHB.US,D,20091224,000000,8.25714,8.26335,8.18466,8.19226,11347.508883151,0
+BHB.US,D,20091228,000000,8.3048,8.37047,8.24497,8.25354,28932.601234276,0
+BHB.US,D,20091229,000000,8.3014,8.3014,8.18759,8.27016,18597.620320135,0
+BHB.US,D,20091230,000000,8.29799,8.29799,8.18466,8.26084,20569.223004969,0
+BHB.US,D,20091231,000000,8.34945,8.34945,8.18992,8.22785,36383.162370708,0
+BHB.US,D,20100104,000000,8.3337,8.36337,8.1693,8.2191,49268.480230143,0
+BHB.US,D,20100105,000000,8.20801,8.27016,8.18466,8.23475,43840.919137377,0
+BHB.US,D,20100106,000000,8.18759,8.2515,8.15422,8.1978,46497.134641867,0
+BHB.US,D,20100107,000000,8.1693,8.26084,8.1693,8.23816,35195.883381666,0
+BHB.US,D,20100108,000000,8.24497,8.24497,8.17631,8.24166,22725.856181601,0
+BHB.US,D,20100111,000000,8.11414,8.24497,8.11414,8.23125,35707.801075643,0
+BHB.US,D,20100112,000000,8.20441,8.25354,8.19507,8.2226,26849.980254363,0
+BHB.US,D,20100113,000000,8.27717,8.27717,8.2191,8.2191,66959.451140463,0
+BHB.US,D,20100114,000000,8.2515,8.37047,8.2226,8.2226,38419.525727672,0
+BHB.US,D,20100115,000000,8.27377,8.36337,8.21395,8.34682,40456.917031813,0
+BHB.US,D,20100119,000000,8.39334,8.39334,8.21395,8.27377,19819.849513183,0
+BHB.US,D,20100120,000000,8.22785,8.33107,8.21395,8.2226,34629.484487325,0
+BHB.US,D,20100121,000000,8.26084,8.39334,8.16686,8.17631,59236.484002216,0
+BHB.US,D,20100122,000000,8.20441,8.31785,8.10887,8.2226,48328.936510676,0
+BHB.US,D,20100125,000000,8.21656,8.34945,8.18466,8.34945,14005.780281994,0
+BHB.US,D,20100126,000000,8.36717,8.58954,8.3337,8.40832,74217.786154861,0
+BHB.US,D,20100127,000000,8.40832,8.50238,8.1693,8.3048,55375.51440668,0
+BHB.US,D,20100128,000000,8.31785,8.45442,8.1693,8.42778,60281.906280879,0
+BHB.US,D,20100129,000000,8.43643,8.52757,8.09371,8.09604,188875.01423953,0
+BHB.US,D,20100201,000000,8.09935,8.20801,8.09935,8.15422,47607.31759266,0
+BHB.US,D,20100202,000000,8.01365,8.2515,7.95945,8.13369,122519.99603895,0
+BHB.US,D,20100203,000000,8.09371,8.2226,8.02055,8.09371,21471.760626077,0
+BHB.US,D,20100204,000000,8.09088,8.12445,7.95945,7.97279,62049.975424734,0
+BHB.US,D,20100205,000000,7.95682,8.022,7.94593,7.98621,32936.455487367,0
+BHB.US,D,20100208,000000,7.95187,8.02055,7.95187,7.98621,14330.611589819,0
+BHB.US,D,20100209,000000,8.11744,8.12084,8.01725,8.06822,34714.804102989,0
+BHB.US,D,20100210,000000,8.03728,8.14565,8.0291,8.06822,9491.0362821029,0
+BHB.US,D,20100211,000000,8.0045,8.12445,8.0045,8.10285,15814.967312915,0
+BHB.US,D,20100212,000000,8.10285,8.1405,8.03465,8.1405,12677.672529749,0
+BHB.US,D,20100216,000000,8.19226,8.32843,8.19226,8.28915,5964.149518982,0
+BHB.US,D,20100217,000000,8.27717,8.53662,8.27717,8.39334,48911.782559843,0
+BHB.US,D,20100218,000000,8.35276,8.39334,8.28234,8.37408,7814.4544369702,0
+BHB.US,D,20100219,000000,8.34945,8.34945,8.21395,8.24497,37762.667481786,0
+BHB.US,D,20100222,000000,8.20801,8.3048,8.20801,8.25714,33965.430611204,0
+BHB.US,D,20100223,000000,8.24497,8.24497,8.21395,8.24497,19173.270739065,0
+BHB.US,D,20100224,000000,8.22523,8.22523,8.1405,8.1693,32058.588598499,0
+BHB.US,D,20100225,000000,8.16326,8.1693,8.15422,8.1693,6797.8146792534,0
+BHB.US,D,20100226,000000,8.15422,8.1693,8.02055,8.02055,19066.364232691,0
+BHB.US,D,20100301,000000,8.10887,8.21395,8.10285,8.21395,19276.065456731,0
+BHB.US,D,20100302,000000,8.24497,8.49002,8.12688,8.47934,66386.884563064,0
+BHB.US,D,20100303,000000,8.49966,8.51522,8.30753,8.37047,17277.736145303,0
+BHB.US,D,20100304,000000,8.38009,8.42417,8.35462,8.42417,72385.984286052,0
+BHB.US,D,20100305,000000,8.42417,8.49596,8.34081,8.48428,38788.558764093,0
+BHB.US,D,20100308,000000,8.48428,8.54402,8.43292,8.48428,15674.138549713,0
+BHB.US,D,20100309,000000,8.50578,8.51522,8.42417,8.43643,42362.73109734,0
+BHB.US,D,20100310,000000,8.43643,8.45258,8.3337,8.40218,52320.455397646,0
+BHB.US,D,20100311,000000,8.42778,8.42778,8.3371,8.42417,13796.079057955,0
+BHB.US,D,20100312,000000,8.43827,8.51522,8.40218,8.42417,28437.130695125,0
+BHB.US,D,20100315,000000,8.42417,8.64588,8.3838,8.42417,133049.25896947,0
+BHB.US,D,20100316,000000,8.42417,8.534,8.39945,8.49596,40887.626898833,0
+BHB.US,D,20100317,000000,8.48428,8.52757,8.18759,8.3337,56196.844200832,0
+BHB.US,D,20100318,000000,8.3337,8.45685,8.26745,8.41182,37857.238622039,0
+BHB.US,D,20100319,000000,8.39945,8.49246,8.39945,8.43827,41201.150787715,0
+BHB.US,D,20100322,000000,8.42778,8.6052,8.42417,8.6052,21483.06804502,0
+BHB.US,D,20100323,000000,8.61864,8.8887,8.61864,8.82205,63051.195974802,0
+BHB.US,D,20100324,000000,8.80814,8.99618,8.80814,8.98295,60810.271129683,0
+BHB.US,D,20100325,000000,8.98295,8.98588,8.75016,8.79325,35619.39761845,0
+BHB.US,D,20100326,000000,8.73362,8.73362,8.65862,8.68206,10694.762425972,0
+BHB.US,D,20100329,000000,8.7235,8.7235,8.66115,8.71718,9338.9000999572,0
+BHB.US,D,20100330,000000,8.75288,8.76845,8.68392,8.73645,13362.285349404,0
+BHB.US,D,20100331,000000,8.67467,9.14502,8.55006,9.14502,35442.590704065,0
+BHB.US,D,20100401,000000,8.91981,8.99618,8.66757,8.78324,24971.920762604,0
+BHB.US,D,20100405,000000,8.76299,8.81445,8.69296,8.81445,6339.3502384629,0
+BHB.US,D,20100406,000000,8.81445,8.88967,8.81445,8.81445,5672.2125208106,0
+BHB.US,D,20100407,000000,8.81445,8.91019,8.81445,8.84521,22170.764706205,0
+BHB.US,D,20100408,000000,8.84521,8.90376,8.84228,8.84228,12498.80972101,0
+BHB.US,D,20100409,000000,8.81445,8.89258,8.81445,8.86641,24850.622995758,0
+BHB.US,D,20100412,000000,8.83314,8.8887,8.73645,8.85249,30968.96459124,0
+BHB.US,D,20100413,000000,8.84228,8.91981,8.72087,8.91981,37717.437806014,0
+BHB.US,D,20100414,000000,8.76028,8.90766,8.74013,8.90766,34432.118629407,0
+BHB.US,D,20100415,000000,8.85901,8.92331,8.84228,8.92331,10010.149606316,0
+BHB.US,D,20100416,000000,8.93353,8.99326,8.84228,8.84521,26690.64844198,0
+BHB.US,D,20100419,000000,8.86271,8.87292,8.84228,8.87292,5666.0448377505,0
+BHB.US,D,20100420,000000,8.87662,8.98966,8.84521,8.94024,14210.341770149,0
+BHB.US,D,20100421,000000,8.9131,8.9457,8.88519,8.90095,10683.455007028,0
+BHB.US,D,20100422,000000,8.90376,8.99618,8.87292,8.99618,12811.305662715,0
+BHB.US,D,20100423,000000,8.9457,8.9457,8.85901,8.93353,25314.227172432,0
+BHB.US,D,20100426,000000,8.9633,8.99618,8.94024,8.98588,7836.0413276801,0
+BHB.US,D,20100427,000000,8.99813,9.03841,8.99618,8.99618,29901.955421866,0
+BHB.US,D,20100428,000000,9.03841,9.03841,8.74013,8.83033,15103.627866667,0
+BHB.US,D,20100429,000000,8.94958,9.02313,8.84228,9.02313,32321.743075724,0
+BHB.US,D,20100430,000000,8.9457,8.9457,8.76845,8.81445,17018.693456785,0
+BHB.US,D,20100503,000000,8.79967,8.99618,8.68392,8.99618,16429.679724559,0
+BHB.US,D,20100504,000000,8.87662,9.06671,8.78585,9.04405,47382.197160971,0
+BHB.US,D,20100505,000000,9.04405,9.11721,8.78324,8.86914,61584.315353707,0
+BHB.US,D,20100506,000000,8.84228,8.88967,8.39334,8.39334,26353.481768036,0
+BHB.US,D,20100507,000000,8.4695,8.6305,8.39334,8.42417,24981.172287194,0
+BHB.US,D,20100510,000000,8.47651,8.74013,8.47651,8.74013,29901.955421866,0
+BHB.US,D,20100511,000000,8.69637,8.8887,8.54402,8.8887,18225.503442184,0
+BHB.US,D,20100512,000000,8.90766,9.1711,8.84879,9.14502,25221.711926533,0
+BHB.US,D,20100513,000000,9.12012,9.26409,9.1067,9.11438,14670.862105294,0
+BHB.US,D,20100514,000000,9.04783,9.06671,8.84228,8.92624,11863.538365835,0
+BHB.US,D,20100517,000000,9.00191,9.00191,8.83314,8.95288,7166.8477156743,0
+BHB.US,D,20100518,000000,8.99618,8.99618,8.51698,8.51698,15602.182247347,0
+BHB.US,D,20100519,000000,8.4695,8.4695,8.23125,8.3048,14881.591276509,0
+BHB.US,D,20100520,000000,8.28915,8.43292,8.10285,8.10285,16095.596892144,0
+BHB.US,D,20100521,000000,8.09371,8.1978,8.06218,8.12445,32228.199882648,0
+BHB.US,D,20100524,000000,8.16063,8.27377,7.87054,7.89837,53849.01284934,0
+BHB.US,D,20100525,000000,7.89837,7.94593,7.7039,7.76382,14218.565347563,0
+BHB.US,D,20100526,000000,7.82433,7.82433,7.76382,7.79545,34512.298509186,0
+BHB.US,D,20100527,000000,7.94593,7.94593,7.79545,7.85556,20891.99841844,0
+BHB.US,D,20100528,000000,7.81508,8.09371,7.81508,7.98855,23952.197163357,0
+BHB.US,D,20100601,000000,7.97016,8.10646,7.83901,7.93095,18166.910453114,0
+BHB.US,D,20100602,000000,7.8646,8.09371,7.83901,8.07736,51274.005171807,0
+BHB.US,D,20100603,000000,8.09935,8.20801,8.05957,8.09371,100729.5717881,0
+BHB.US,D,20100604,000000,8.10285,8.10285,7.915,7.915,8803.3396209172,0
+BHB.US,D,20100607,000000,7.87054,7.95945,7.8042,7.87054,59920.068874695,0
+BHB.US,D,20100608,000000,7.87054,7.8935,7.82433,7.87355,17001.218354781,0
+BHB.US,D,20100609,000000,7.98855,8.05957,7.89837,7.98855,7674.6536209445,0
+BHB.US,D,20100610,000000,8.1405,8.28915,7.915,8.03223,29578.152061218,0
+BHB.US,D,20100611,000000,7.94857,8.09371,7.85556,8.0828,17015.609615255,0
+BHB.US,D,20100614,000000,8.09371,8.09371,7.8935,7.97016,13733.374280179,0
+BHB.US,D,20100615,000000,7.96276,8.09371,7.87531,8.06822,20925.92067527,0
+BHB.US,D,20100616,000000,8.06822,8.06822,7.92765,7.97843,22513.071116034,0
+BHB.US,D,20100617,000000,8.09088,8.09371,7.95682,8.00791,24100.221556796,0
+BHB.US,D,20100618,000000,8.07142,8.09371,7.93649,7.95945,59318.719776349,0
+BHB.US,D,20100621,000000,8.2515,8.2515,7.94593,7.96276,19488.850522299,0
+BHB.US,D,20100622,000000,7.95945,8.14818,7.93649,7.94029,26645.418766207,0
+BHB.US,D,20100623,000000,7.99866,8.0045,7.81013,7.87054,20442.785502241,0
+BHB.US,D,20100624,000000,7.81508,8.1114,7.69816,7.70157,68932.081772474,0
+BHB.US,D,20100625,000000,7.7039,8.03465,7.61236,7.61236,1025915.9530391,0
+BHB.US,D,20100628,000000,7.6145,7.70157,7.59037,7.6145,48651.711924146,0
+BHB.US,D,20100629,000000,7.55457,7.55457,7.41974,7.55457,18670.604569677,0
+BHB.US,D,20100630,000000,7.4962,7.63483,7.3928,7.48579,28955.216072161,0
+BHB.US,D,20100701,000000,7.49513,7.64484,7.49513,7.5249,31652.549463719,0
+BHB.US,D,20100702,000000,7.53715,7.53715,7.47917,7.51878,11851.202999715,0
+BHB.US,D,20100706,000000,7.5249,7.6321,7.46449,7.49786,23679.791161543,0
+BHB.US,D,20100707,000000,7.60019,7.64076,7.49786,7.50136,21732.859208949,0
+BHB.US,D,20100708,000000,7.47917,7.72277,7.41974,7.62548,14741.790460483,0
+BHB.US,D,20100709,000000,7.77599,7.79545,7.54231,7.57014,17894.504451299,0
+BHB.US,D,20100712,000000,7.57014,7.57014,7.5249,7.5249,6126.5651728943,0
+BHB.US,D,20100713,000000,7.59738,7.62869,7.57014,7.62869,6676.5169124074,0
+BHB.US,D,20100714,000000,7.55457,7.69193,7.5249,7.68366,9009.9570034259,0
+BHB.US,D,20100715,000000,7.73181,7.76382,7.64484,7.76382,7306.6485317002,0
+BHB.US,D,20100716,000000,7.67433,7.69193,7.62869,7.67433,12509.089192777,0
+BHB.US,D,20100719,000000,7.59407,7.94857,7.59407,7.93095,12107.161846702,0
+BHB.US,D,20100720,000000,7.93329,8.09935,7.93329,8.02055,8670.7344351281,0
+BHB.US,D,20100721,000000,8.02055,8.09088,8.02055,8.03728,1340.4431183648,0
+BHB.US,D,20100722,000000,8.06461,8.23475,8.05957,8.09371,9256.6643258244,0
+BHB.US,D,20100723,000000,8.09371,8.27717,8.03465,8.27377,3279.1514935457,0
+BHB.US,D,20100726,000000,8.15422,8.3337,8.02055,8.12688,9565.0484788225,0
+BHB.US,D,20100727,000000,8.09935,8.18466,7.94857,8.03465,21351.490806407,0
+BHB.US,D,20100728,000000,8.11744,8.12445,7.94593,7.94857,5076.0031583477,0
+BHB.US,D,20100729,000000,7.95187,8.26579,7.94593,8.10285,9327.592681014,0
+BHB.US,D,20100730,000000,7.97843,8.04225,7.94857,8.04225,6007.3233004018,0
+BHB.US,D,20100802,000000,8.21395,8.3048,8.09935,8.10887,4062.4472421608,0
+BHB.US,D,20100803,000000,8.28915,8.28915,8.09935,8.28584,5830.5163860162,0
+BHB.US,D,20100804,000000,8.20441,8.37408,8.20441,8.37408,2005.5249416639,0
+BHB.US,D,20100805,000000,8.3048,8.39334,8.21395,8.38009,8507.2908340392,0
+BHB.US,D,20100806,000000,8.38009,8.39167,8.21395,8.39167,8056.0220234854,0
+BHB.US,D,20100809,000000,8.2797,8.33107,8.2226,8.2797,2343.719562785,0
+BHB.US,D,20100810,000000,8.39334,8.59615,8.3337,8.54402,22509.987274503,0
+BHB.US,D,20100811,000000,8.45442,8.54402,8.40832,8.54402,10836.619136351,0
+BHB.US,D,20100812,000000,8.54402,8.54402,8.42417,8.42778,4166.2699070035,0
+BHB.US,D,20100813,000000,8.09371,8.42417,8.09371,8.36074,12044.457068927,0
+BHB.US,D,20100816,000000,8.36337,8.45442,8.25714,8.45258,1797.8796119785,0
+BHB.US,D,20100817,000000,8.35462,8.54022,8.09604,8.54022,16064.758476844,0
+BHB.US,D,20100818,000000,8.35462,8.36337,8.26335,8.36337,13303.692360335,0
+BHB.US,D,20100819,000000,8.5125,8.5125,8.26579,8.47651,5300.0956428596,0
+BHB.US,D,20100820,000000,8.39945,8.5125,8.1726,8.34945,6771.0880526602,0
+BHB.US,D,20100823,000000,8.35276,8.40218,8.28915,8.3048,5350.4650545159,0
+BHB.US,D,20100825,000000,8.27377,8.45258,8.2226,8.45258,11380.403192804,0
+BHB.US,D,20100826,000000,8.54402,8.54402,8.36337,8.39334,5382.3314169923,0
+BHB.US,D,20100827,000000,8.40579,8.43292,8.24497,8.39167,12674.588688219,0
+BHB.US,D,20100830,000000,8.42417,8.42417,8.3371,8.34411,2461.933488101,0
+BHB.US,D,20100831,000000,8.42417,8.42417,8.33273,8.33273,2668.5508706097,0
+BHB.US,D,20100901,000000,8.42417,8.42417,8.3337,8.3337,5303.1794843895,0
+BHB.US,D,20100902,000000,8.36337,8.42417,8.36337,8.42417,8131.0621673815,0
+BHB.US,D,20100903,000000,8.39334,8.40218,8.31785,8.39945,9067.522045319,0
+BHB.US,D,20100907,000000,8.67935,8.67935,8.25714,8.48118,21675.294167055,0
+BHB.US,D,20100908,000000,8.38009,8.45442,8.38009,8.39334,10347.31628026,0
+BHB.US,D,20100909,000000,8.38009,8.559,8.36337,8.5233,27018.563591335,0
+BHB.US,D,20100910,000000,8.50841,8.559,8.24497,8.36074,31520.972225106,0
+BHB.US,D,20100913,000000,8.51969,8.51969,8.3337,8.37408,12016.702495156,0
+BHB.US,D,20100914,000000,8.34081,8.38633,8.3337,8.3337,4767.6190053497,0
+BHB.US,D,20100915,000000,8.36337,8.36337,8.28584,8.31288,7213.1053386241,0
+BHB.US,D,20100916,000000,8.27717,8.38896,8.26579,8.38896,2005.5249416639,0
+BHB.US,D,20100917,000000,8.54402,8.54402,8.24857,8.24857,9796.336593571,0
+BHB.US,D,20100920,000000,8.24497,8.24497,8.07902,8.14818,8388.0489615466,0
+BHB.US,D,20100921,000000,8.12445,8.24497,8.09935,8.18992,18584.257006839,0
+BHB.US,D,20100922,000000,8.12445,8.15422,8.09371,8.1405,4418.1169652852,0
+BHB.US,D,20100923,000000,8.14565,8.1693,8.10887,8.10887,4840.6032548926,0
+BHB.US,D,20100924,000000,8.12445,8.20801,8.09371,8.20801,5608.4797958576,0
+BHB.US,D,20100927,000000,8.24166,8.3371,8.1978,8.22523,4998.9071200982,0
+BHB.US,D,20100928,000000,8.1978,8.3014,8.1978,8.22785,13531.896633554,0
+BHB.US,D,20100929,000000,8.22785,8.40579,8.22785,8.39167,7667.4579907079,0
+BHB.US,D,20100930,000000,8.27377,8.39334,8.26084,8.3048,3652.2963186734,0
+BHB.US,D,20101001,000000,8.26084,8.3583,8.24497,8.28915,16360.807263723,0
+BHB.US,D,20101004,000000,8.26745,8.27377,8.07405,8.09371,16507.803709985,0
+BHB.US,D,20101005,000000,8.01725,8.21395,7.94593,8.21132,31047.088576665,0
+BHB.US,D,20101006,000000,8.2226,8.36337,8.21395,8.36337,52658.650018769,0
+BHB.US,D,20101007,000000,8.34945,8.34945,8.1978,8.1978,43112.104589125,0
+BHB.US,D,20101008,000000,8.27377,8.3048,8.2226,8.27717,17509.024260052,0
+BHB.US,D,20101011,000000,8.34945,8.39334,8.34945,8.39334,11386.570875865,0
+BHB.US,D,20101012,000000,8.54402,8.54402,8.36717,8.42417,3839.3827048256,0
+BHB.US,D,20101013,000000,8.42417,8.45258,8.20801,8.36074,17659.104547844,0
+BHB.US,D,20101014,000000,8.3048,8.3583,8.3014,8.3014,4430.4523314051,0
+BHB.US,D,20101015,000000,8.49966,8.49966,8.3048,8.3583,4976.2922822117,0
+BHB.US,D,20101018,000000,8.23816,8.29799,8.23816,8.29449,13386.956081644,0
+BHB.US,D,20101019,000000,8.20801,8.21656,8.18466,8.21395,3070.4782166837,0
+BHB.US,D,20101020,000000,8.24857,8.3337,8.24857,8.3337,3804.4325008191,0
+BHB.US,D,20101021,000000,8.36337,8.3838,8.25354,8.25354,6168.7110071374,0
+BHB.US,D,20101022,000000,8.3048,8.3048,8.3048,8.3048,2668.5508706097,0
+BHB.US,D,20101025,000000,8.3048,8.35276,8.24497,8.31785,123225.16780213,0
+BHB.US,D,20101026,000000,8.31785,8.36074,8.1371,8.36074,16050.367216371,0
+BHB.US,D,20101027,000000,8.31785,8.36337,8.31785,8.31785,2668.5508706097,0
+BHB.US,D,20101028,000000,8.31785,8.31785,8.05957,8.10285,8723.1597411378,0
+BHB.US,D,20101029,000000,8.09371,8.27456,8.09371,8.15422,10583.744130892,0
+BHB.US,D,20101101,000000,8.3048,8.43292,8.24497,8.43292,21157.208790019,0
+BHB.US,D,20101102,000000,8.38009,8.39167,8.3337,8.3371,3590.6194880738,0
+BHB.US,D,20101103,000000,8.30753,8.30753,8.1978,8.1978,15475.744744618,0
+BHB.US,D,20101104,000000,8.1978,8.31531,8.1978,8.22785,16247.73307429,0
+BHB.US,D,20101105,000000,8.24497,8.31531,8.17631,8.1978,29570.956430982,0
+BHB.US,D,20101108,000000,8.1978,8.2797,8.18466,8.21395,52637.063128059,0
+BHB.US,D,20101109,000000,8.1978,8.22785,8.18466,8.18466,21812.011141551,0
+BHB.US,D,20101110,000000,8.21395,8.22785,8.21395,8.22785,18008.606587908,0
+BHB.US,D,20101111,000000,8.22785,8.32154,8.22785,8.26084,11437.968234698,0
+BHB.US,D,20101112,000000,8.10646,8.20441,8.10646,8.1693,7522.5174387988,0
+BHB.US,D,20101115,000000,8.1693,8.1726,8.1693,8.1693,8764.2776282042,0
+BHB.US,D,20101116,000000,8.24497,8.24497,8.15762,8.18759,28220.23384085,0
+BHB.US,D,20101117,000000,8.21395,8.24497,8.09935,8.09935,2169.9964899296,0
+BHB.US,D,20101118,000000,8.1978,8.2226,8.1693,8.2226,5001.9909616282,0
+BHB.US,D,20101119,000000,8.17892,8.21395,8.17892,8.21132,6816.3177284333,0
+BHB.US,D,20101122,000000,8.18466,8.18466,8.18466,8.18466,3328.4929580254,0
+BHB.US,D,20101123,000000,8.1693,8.1693,8.1693,8.1693,5338.129688396,0
+BHB.US,D,20101124,000000,8.15422,8.16686,8.12445,8.16686,10047.155704676,0
+BHB.US,D,20101126,000000,8.1693,8.1693,8.1405,8.1405,674.33334788904,0
+BHB.US,D,20101129,000000,8.1693,8.1693,8.15422,8.1693,10619.722282076,0
+BHB.US,D,20101130,000000,8.17084,8.18048,8.16413,8.16413,21024.603604229,0
+BHB.US,D,20101201,000000,8.1693,8.23816,8.1405,8.18466,101366.89903763,0
+BHB.US,D,20101202,000000,8.24497,8.32154,8.21395,8.22785,25647.28205767,0
+BHB.US,D,20101203,000000,8.31288,8.32154,8.12445,8.1693,38952.002365181,0
+BHB.US,D,20101206,000000,8.14565,8.24497,8.12445,8.18466,15348.279294712,0
+BHB.US,D,20101207,000000,8.1726,8.19507,8.16686,8.1693,26776.996004819,0
+BHB.US,D,20101208,000000,8.1693,8.18115,8.15422,8.16326,20844.712848313,0
+BHB.US,D,20101209,000000,8.15422,8.32154,8.15422,8.18466,47310.240858605,0
+BHB.US,D,20101210,000000,8.18466,8.18466,8.1693,8.1693,29088.849205128,0
+BHB.US,D,20101213,000000,8.22785,8.22785,8.1693,8.1726,8251.3319870508,0
+BHB.US,D,20101214,000000,8.10887,8.31288,8.10887,8.26335,27199.482294427,0
+BHB.US,D,20101215,000000,8.31785,8.31785,8.26335,8.27016,17001.218354781,0
+BHB.US,D,20101216,000000,8.27377,8.39167,8.17631,8.39167,4001.7983587378,0
+BHB.US,D,20101217,000000,8.31288,8.64588,8.23816,8.64588,32664.049485553,0
+BHB.US,D,20101220,000000,8.39334,8.54402,8.25354,8.3048,34696.301053809,0
+BHB.US,D,20101221,000000,8.29449,8.36337,8.29449,8.31785,7674.6536209445,0
+BHB.US,D,20101222,000000,8.31785,8.34945,8.29799,8.31785,80045.218699346,0
+BHB.US,D,20101223,000000,8.34945,8.34945,8.26084,8.34682,3739.6718286895,0
+BHB.US,D,20101227,000000,8.34682,8.4695,8.34682,8.36337,15488.080110738,0
+BHB.US,D,20101228,000000,8.39334,8.65482,8.39334,8.48428,45051.840911483,0
+BHB.US,D,20101229,000000,8.66115,8.84325,8.60433,8.71436,9391.3254059669,0
+BHB.US,D,20101230,000000,8.66387,8.79793,8.65773,8.66387,12643.75027292,0
+BHB.US,D,20101231,000000,8.57242,8.9345,8.57242,8.70706,10683.455007028,0
+BHB.US,D,20110103,000000,8.7235,8.78324,8.68392,8.68742,32228.199882648,0
+BHB.US,D,20110104,000000,8.70628,8.76028,8.70628,8.74363,15058.398190894,0
+BHB.US,D,20110105,000000,8.70628,8.75377,8.70628,8.7235,20483.903389307,0
+BHB.US,D,20110106,000000,8.73002,8.84228,8.7235,8.78041,8164.9844242114,0
+BHB.US,D,20110107,000000,8.82476,8.82837,8.75288,8.75288,2005.5249416639,0
+BHB.US,D,20110110,000000,8.7235,8.77663,8.7235,8.7235,39867.903299586,0
+BHB.US,D,20110111,000000,8.72633,8.83033,8.72633,8.73645,9707.9331363782,0
+BHB.US,D,20110112,000000,8.78041,8.87662,8.77409,8.77409,5756.5041892967,0
+BHB.US,D,20110113,000000,8.78955,8.83947,8.75658,8.76028,16587.983589765,0
+BHB.US,D,20110114,000000,8.91981,8.93353,8.84521,8.85629,5764.7277667099,0
+BHB.US,D,20110118,000000,8.99326,8.99618,8.88967,8.9457,9849.7898467573,0
+BHB.US,D,20110119,000000,9.39542,9.39542,8.98966,8.99618,2995.4380727875,0
+BHB.US,D,20110120,000000,9.02216,9.22995,8.94307,8.94307,6594.2811382747,0
+BHB.US,D,20110121,000000,8.94024,8.99326,8.91981,8.92331,11599.355941432,0
+BHB.US,D,20110124,000000,9.11438,9.11438,9.03267,9.03267,3749.9513004562,0
+BHB.US,D,20110125,000000,8.95572,8.9633,8.95572,8.95572,10074.910278446,0
+BHB.US,D,20110126,000000,9.01222,9.01222,8.89725,8.90095,3170.1890928198,0
+BHB.US,D,20110127,000000,9.01222,9.01222,8.84879,8.9131,14437.518096191,0
+BHB.US,D,20110128,000000,9.11438,9.11438,8.78324,8.78324,9712.0449250848,0
+BHB.US,D,20110131,000000,8.73556,8.82009,8.70706,8.81631,35369.606454521,0
+BHB.US,D,20110201,000000,8.69637,8.80434,8.69296,8.78324,60557.396124225,0
+BHB.US,D,20110203,000000,8.70628,8.88236,8.70628,8.80163,4604.1754042606,0
+BHB.US,D,20110204,000000,8.73002,8.78324,8.54402,8.7235,64529.384014839,0
+BHB.US,D,20110207,000000,8.77663,8.77663,8.7235,8.76845,11012.39810356,0
+BHB.US,D,20110208,000000,8.7235,8.81184,8.7235,8.80163,33239.699904482,0
+BHB.US,D,20110209,000000,8.70628,8.87292,8.70628,8.78324,3158.8816738766,0
+BHB.US,D,20110210,000000,8.81922,8.82837,8.70628,8.82837,24678.955817256,0
+BHB.US,D,20110211,000000,8.88967,8.88967,8.79705,8.82837,8800.2557793873,0
+BHB.US,D,20110214,000000,8.53662,8.83947,8.53662,8.70191,14286.409861222,0
+BHB.US,D,20110215,000000,8.81445,8.81445,8.70628,8.80434,3478.5732458178,0
+BHB.US,D,20110216,000000,8.73002,8.79325,8.69296,8.74013,6323.9310308131,0
+BHB.US,D,20110217,000000,8.62145,8.72633,8.51522,8.7235,13342.754353048,0
+BHB.US,D,20110218,000000,8.74363,8.76845,8.74013,8.76845,5036.9411656346,0
+BHB.US,D,20110222,000000,8.74363,8.78955,8.69296,8.70628,14004.752334817,0
+BHB.US,D,20110223,000000,8.559,8.74013,8.559,8.74013,7413.5550380728,0
+BHB.US,D,20110224,000000,8.70628,8.70628,8.69296,8.69296,1974.6865263641,0
+BHB.US,D,20110225,000000,8.70015,8.74013,8.69296,8.7235,4568.1972530776,0
+BHB.US,D,20110228,000000,8.69296,8.77223,8.69296,8.70706,12941.854954151,0
+BHB.US,D,20110301,000000,8.75016,8.77126,8.74753,8.75288,4341.0209270357,0
+BHB.US,D,20110302,000000,8.75288,8.75658,8.74013,8.75288,10376.098801207,0
+BHB.US,D,20110303,000000,8.81631,8.81631,8.71359,8.71359,4738.8364844032,0
+BHB.US,D,20110304,000000,8.76028,8.76028,8.70628,8.70628,1268.4868159986,0
+BHB.US,D,20110307,000000,8.70989,8.75288,8.70628,8.7235,34977.958580215,0
+BHB.US,D,20110308,000000,8.73362,8.75288,8.7235,8.75016,19046.833236335,0
+BHB.US,D,20110309,000000,8.76572,8.77409,8.76572,8.77409,1286.9898651785,0
+BHB.US,D,20110310,000000,8.78324,8.83587,8.71718,8.79705,14315.192382169,0
+BHB.US,D,20110311,000000,8.77126,8.81184,8.70628,8.81184,4833.4076246559,0
+BHB.US,D,20110314,000000,8.73362,8.76572,8.70628,8.75016,6106.0062293611,0
+BHB.US,D,20110315,000000,8.70989,8.75016,8.70989,8.75016,4341.0209270357,0
+BHB.US,D,20110316,000000,8.75016,8.78955,8.75016,8.78955,2343.719562785,0
+BHB.US,D,20110317,000000,8.78421,8.78421,8.78421,8.78421,2594.5386738901,0
+BHB.US,D,20110318,000000,8.78324,8.78324,8.78324,8.78324,3328.4929580254,0
+BHB.US,D,20110321,000000,8.78324,8.78324,8.75016,8.75016,3235.9777121261,0
+BHB.US,D,20110323,000000,8.73002,8.77126,8.70628,8.77126,6366.0768650561,0
+BHB.US,D,20110324,000000,8.73002,8.73002,8.7235,8.7235,1008.4161803036,0
+BHB.US,D,20110325,000000,8.7235,8.76299,8.70628,8.70628,4125.1520199371,0
+BHB.US,D,20110328,000000,8.70989,8.70989,8.70628,8.70628,5105.8136264708,0
+BHB.US,D,20110329,000000,8.73645,8.76845,8.69296,8.69296,2964.5996574878,0
+BHB.US,D,20110330,000000,8.78955,8.97654,8.78955,8.82205,2740.5071729759,0
+BHB.US,D,20110331,000000,8.96136,9.14698,8.84141,9.06408,6553.1632512083,0
+BHB.US,D,20110401,000000,9.23288,9.23288,9.02974,9.17401,3328.4929580254,0
+BHB.US,D,20110404,000000,9.04122,9.04979,9.04122,9.04979,2996.4660199643,0
+BHB.US,D,20110405,000000,9.05076,9.05076,9.00747,9.00747,2668.5508706097,0
+BHB.US,D,20110406,000000,9.02313,9.02703,9.00191,9.00191,9843.6221636973,0
+BHB.US,D,20110407,000000,8.99618,9.09338,8.86641,9.09338,1008.4161803036,0
+BHB.US,D,20110408,000000,8.99813,9.04783,8.99813,9.01222,1776.2927212686,0
+BHB.US,D,20110411,000000,8.8887,8.88967,8.8887,8.88967,2001.4131529572,0
+BHB.US,D,20110412,000000,8.84325,8.84325,8.76942,8.77223,2343.719562785,0
+BHB.US,D,20110413,000000,8.77126,8.91981,8.72633,8.72633,7520.4615444455,0
+BHB.US,D,20110414,000000,8.70989,8.70989,8.70989,8.70989,329.9710437079,0
+BHB.US,D,20110415,000000,8.76845,8.76845,8.76845,8.76845,1008.4161803036,0
+BHB.US,D,20110418,000000,8.76845,8.81184,8.70628,8.79705,12935.68727109,0
+BHB.US,D,20110419,000000,8.67117,8.81445,8.54402,8.80434,7627.3680508181,0
+BHB.US,D,20110420,000000,8.85629,8.85901,8.79325,8.79967,12352.841221925,0
+BHB.US,D,20110421,000000,8.96603,8.96603,8.84228,8.84228,2001.4131529572,0
+BHB.US,D,20110425,000000,8.74013,8.74013,8.7235,8.7235,982.71750088708,0
+BHB.US,D,20110426,000000,8.78421,8.78421,8.78421,8.78421,1675.553897956,0
+BHB.US,D,20110427,000000,8.78324,8.78324,8.69296,8.69296,6045.3573459382,0
+BHB.US,D,20110428,000000,8.75288,8.75288,8.69296,8.74753,25285.444651485,0
+BHB.US,D,20110429,000000,8.75377,8.75941,8.69393,8.69393,4694.6347558068,0
+BHB.US,D,20110503,000000,8.70015,8.75288,8.69296,8.7485,9272.0835334742,0
+BHB.US,D,20110504,000000,8.72087,8.72087,8.69296,8.69296,3530.9985518275,0
+BHB.US,D,20110505,000000,8.75104,8.75104,8.69296,8.69296,48205.582849476,0
+BHB.US,D,20110506,000000,8.75104,8.75104,8.69296,8.69296,1162.6082568026,0
+BHB.US,D,20110509,000000,8.69296,8.69296,8.69296,8.69296,329.9710437079,0
+BHB.US,D,20110510,000000,8.69637,8.69637,8.69296,8.69296,4358.4960290389,0
+BHB.US,D,20110511,000000,8.69296,8.69296,8.68742,8.69296,2693.2216028495,0
+BHB.US,D,20110512,000000,8.7235,8.7235,8.69296,8.69296,11070.99109263,0
+BHB.US,D,20110513,000000,8.69296,8.69637,8.69296,8.69637,10728.684682802,0
+BHB.US,D,20110516,000000,8.54558,8.7273,8.54558,8.62418,25468.419248932,0
+BHB.US,D,20110517,000000,8.63323,8.7235,8.59792,8.65385,4625.7622949705,0
+BHB.US,D,20110518,000000,8.7309,8.76125,8.70444,8.73459,4455.123063645,0
+BHB.US,D,20110519,000000,8.69296,8.76125,8.69296,8.71436,2625.3770891899,0
+BHB.US,D,20110520,000000,8.71436,8.76942,8.71436,8.71816,3086.9253715103,0
+BHB.US,D,20110523,000000,8.74092,8.74092,8.62689,8.65132,2851.5254680552,0
+BHB.US,D,20110524,000000,8.65385,8.6703,8.65385,8.6667,23798.005086859,0
+BHB.US,D,20110525,000000,8.6667,8.6703,8.6667,8.6667,12226.403719196,0
+BHB.US,D,20110527,000000,8.65773,8.77477,8.64217,8.76942,8343.8472329502,0
+BHB.US,D,20110531,000000,8.76125,8.76125,8.60969,8.60969,16674.331152604,0
+BHB.US,D,20110601,000000,8.62058,8.62689,8.62058,8.62689,4638.0976610905,0
+BHB.US,D,20110602,000000,8.65132,8.67661,8.60433,8.67661,19330.546657094,0
+BHB.US,D,20110603,000000,8.5877,8.645,8.5877,8.645,670.2215591824,0
+BHB.US,D,20110606,000000,8.63323,8.63323,8.56348,8.61328,4385.2226556321,0
+BHB.US,D,20110607,000000,8.65132,8.65385,8.65132,8.65385,1988.0498396607,0
+BHB.US,D,20110608,000000,8.61056,8.61056,8.61056,8.61056,821.32979415144,0
+BHB.US,D,20110609,000000,8.61864,8.645,8.61864,8.645,1329.1356994215,0
+BHB.US,D,20110610,000000,8.645,8.645,8.56348,8.62689,10505.620145466,0
+BHB.US,D,20110613,000000,8.5806,8.62058,8.54917,8.59528,8412.7196937864,0
+BHB.US,D,20110614,000000,8.57165,8.57165,8.54917,8.55724,3303.8222257856,0
+BHB.US,D,20110615,000000,8.54917,8.55463,8.47377,8.53311,7783.6160216704,0
+BHB.US,D,20110616,000000,8.61427,8.61427,8.47377,8.48808,7996.4010872391,0
+BHB.US,D,20110617,000000,8.47377,8.62689,8.47377,8.62689,33122.513926343,0
+BHB.US,D,20110620,000000,8.63954,8.63954,8.61864,8.61864,13643.942875809,0
+BHB.US,D,20110621,000000,8.645,8.645,8.57165,8.63954,5878.8299033193,0
+BHB.US,D,20110623,000000,8.65132,8.65132,8.55463,8.56348,12200.705039779,0
+BHB.US,D,20110624,000000,8.63954,8.63954,8.63954,8.63954,670.2215591824,0
+BHB.US,D,20110628,000000,8.54917,8.5519,8.47377,8.53848,18173.078136174,0
+BHB.US,D,20110629,000000,8.55463,8.57525,8.52417,8.56348,10754.383362219,0
+BHB.US,D,20110630,000000,8.55006,8.55006,8.53311,8.53311,7358.0458905332,0
+BHB.US,D,20110701,000000,8.59528,8.59528,8.57777,8.59528,10239.381826712,0
+BHB.US,D,20110705,000000,8.61056,8.61056,8.59528,8.59528,1954.1275828309,0
+BHB.US,D,20110706,000000,8.59344,8.59344,8.58954,8.58954,1653.9670072462,0
+BHB.US,D,20110707,000000,8.56542,8.61767,8.48021,8.55384,12554.31886855,0
+BHB.US,D,20110708,000000,8.56542,8.63586,8.56542,8.56542,3303.8222257856,0
+BHB.US,D,20110711,000000,8.63954,8.63954,8.56348,8.56348,15912.622294698,0
+BHB.US,D,20110712,000000,8.62866,8.63226,8.62321,8.62321,1329.1356994215,0
+BHB.US,D,20110713,000000,8.62418,8.64859,8.56629,8.61056,9128.1709287419,0
+BHB.US,D,20110714,000000,8.57165,8.61864,8.56348,8.56629,6182.0743204339,0
+BHB.US,D,20110715,000000,8.57777,8.61621,8.57777,8.57777,6136.844644661,0
+BHB.US,D,20110718,000000,8.61056,8.71076,8.57777,8.63323,34128.874212293,0
+BHB.US,D,20110719,000000,8.66026,8.66026,8.57603,8.57603,2546.2251565871,0
+BHB.US,D,20110720,000000,8.59528,8.59792,8.59528,8.59792,1329.1356994215,0
+BHB.US,D,20110721,000000,8.57777,8.69637,8.57777,8.67388,2730.2277012093,0
+BHB.US,D,20110722,000000,8.59344,8.69296,8.57603,8.65132,30495.080942799,0
+BHB.US,D,20110725,000000,8.60706,8.63586,8.57777,8.63586,17307.546613426,0
+BHB.US,D,20110726,000000,8.6703,8.69296,8.56542,8.58954,29571.984378158,0
+BHB.US,D,20110727,000000,8.55997,8.60706,8.54917,8.55997,58098.546477653,0
+BHB.US,D,20110728,000000,8.61427,8.61427,8.56805,8.61134,13112.494185477,0
+BHB.US,D,20110729,000000,8.56805,8.77126,8.56445,8.58954,9973.1435079564,0
+BHB.US,D,20110801,000000,8.85055,8.85055,8.7309,8.7309,14703.756414946,0
+BHB.US,D,20110802,000000,8.77574,8.78508,8.65676,8.65676,2499.9675336374,0
+BHB.US,D,20110803,000000,8.78421,8.78421,8.71436,8.71436,4301.9589343226,0
+BHB.US,D,20110804,000000,8.70628,8.76659,8.56542,8.57876,39332.342820546,0
+BHB.US,D,20110805,000000,8.70346,8.74189,8.55006,8.74189,11576.741103547,0
+BHB.US,D,20110808,000000,8.69637,8.69637,8.56542,8.56542,80758.614039949,0
+BHB.US,D,20110809,000000,8.56542,8.62321,8.56542,8.56542,17081.398234562,0
+BHB.US,D,20110810,000000,8.55006,8.61961,8.55006,8.61961,3635.8491638468,0
+BHB.US,D,20110811,000000,8.55006,8.65298,8.55006,8.65132,6274.5895663334,0
+BHB.US,D,20110812,000000,8.59615,8.59615,8.39334,8.57603,3635.8491638468,0
+BHB.US,D,20110815,000000,8.46319,8.66026,8.46319,8.61767,2822.7429471087,0
+BHB.US,D,20110816,000000,8.6703,8.83033,8.6703,8.75464,23264.500502172,0
+BHB.US,D,20110817,000000,8.6703,8.6703,8.6703,8.6703,324.8313078246,0
+BHB.US,D,20110818,000000,8.78508,8.87292,8.63867,8.78508,17405.201595209,0
+BHB.US,D,20110819,000000,9.2456,9.39932,8.86271,8.98198,16154.189881214,0
+BHB.US,D,20110822,000000,8.80065,8.83033,8.78508,8.83033,2388.9492385581,0
+BHB.US,D,20110823,000000,8.76942,8.85629,8.76942,8.85629,2290.2663095987,0
+BHB.US,D,20110825,000000,8.87945,8.98198,8.86641,8.91116,2290.2663095987,0
+BHB.US,D,20110826,000000,8.92234,8.93101,8.88236,8.88236,988.88518394703,0
+BHB.US,D,20110829,000000,8.91116,9.12109,8.74559,8.93101,4241.3100508996,0
+BHB.US,D,20110830,000000,8.70628,8.76942,8.70628,8.76942,1822.5503442184,0
+BHB.US,D,20110901,000000,8.64401,8.70346,8.56805,8.67845,3183.5524061164,0
+BHB.US,D,20110902,000000,8.63226,8.63226,8.63226,8.63226,65448.368790773,0
+BHB.US,D,20110906,000000,8.47037,8.70346,8.47037,8.64762,25622.61132543,0
+BHB.US,D,20110907,000000,8.86271,9.07546,8.70628,8.97557,28058.846134115,0
+BHB.US,D,20110908,000000,8.91787,8.91787,8.67564,8.77223,3272.9838104858,0
+BHB.US,D,20110909,000000,8.7309,8.98198,8.65298,8.76942,4083.006185694,0
+BHB.US,D,20110912,000000,8.60346,8.98198,8.60346,8.76942,4998.9071200982,0
+BHB.US,D,20110913,000000,8.64762,8.79509,8.64762,8.79509,4913.5875044353,0
+BHB.US,D,20110914,000000,8.6413,8.68109,8.6413,8.68109,661.99798176912,0
+BHB.US,D,20110915,000000,8.59344,8.72087,8.58954,8.63226,7709.6038249509,0
+BHB.US,D,20110916,000000,8.63226,8.63226,8.57876,8.63226,5794.5382348331,0
+BHB.US,D,20110919,000000,8.60346,8.70191,8.58954,8.62321,2331.3841966652,0
+BHB.US,D,20110920,000000,8.59344,8.59344,8.59344,8.59344,324.8313078246,0
+BHB.US,D,20110921,000000,8.6703,8.68392,8.58954,8.58954,3676.9670509133,0
+BHB.US,D,20110922,000000,8.58604,8.61961,8.49509,8.49509,42332.920629217,0
+BHB.US,D,20110923,000000,8.62866,8.62866,8.60346,8.60609,2835.0783132286,0
+BHB.US,D,20110926,000000,8.59344,8.63226,8.48021,8.50404,10904.46365001,0
+BHB.US,D,20110927,000000,8.5555,8.5627,8.5555,8.5627,988.88518394703,0
+BHB.US,D,20110928,000000,8.52757,8.5555,8.52757,8.5555,4913.5875044353,0
+BHB.US,D,20110929,000000,8.58604,8.58604,8.58604,8.58604,3272.9838104858,0
+BHB.US,D,20110930,000000,8.69918,8.69918,8.55627,8.55627,4542.4985736611,0
+BHB.US,D,20111003,000000,8.48021,8.52506,8.47037,8.48021,18737.42113616,0
+BHB.US,D,20111004,000000,8.60609,8.60609,8.60609,8.60609,324.8313078246,0
+BHB.US,D,20111005,000000,8.54305,8.55463,8.52417,8.55463,3264.7602330726,0
+BHB.US,D,20111006,000000,8.59344,8.59344,8.59344,8.59344,853.1961566279,0
+BHB.US,D,20111010,000000,8.58604,8.58954,8.5627,8.58604,6339.3502384629,0
+BHB.US,D,20111011,000000,8.559,8.60346,8.5555,8.5555,16748.343349323,0
+BHB.US,D,20111012,000000,8.559,8.559,8.54733,8.5555,10086.217697389,0
+BHB.US,D,20111013,000000,8.5555,8.559,8.55384,8.559,29501.056022969,0
+BHB.US,D,20111014,000000,8.57603,8.68109,8.57603,8.68109,661.99798176912,0
+BHB.US,D,20111017,000000,8.6667,8.68109,8.6413,8.68109,3327.4650108488,0
+BHB.US,D,20111018,000000,8.68109,8.68109,8.61767,8.68109,4913.5875044353,0
+BHB.US,D,20111019,000000,8.68109,8.70628,8.68109,8.70628,4390.3623915154,0
+BHB.US,D,20111020,000000,8.68392,8.68392,8.68109,8.68109,988.88518394703,0
+BHB.US,D,20111021,000000,8.68206,8.70706,8.67935,8.70015,4513.7160527146,0
+BHB.US,D,20111024,000000,8.65676,8.70628,8.65676,8.6667,2494.8277977541,0
+BHB.US,D,20111025,000000,8.70706,8.70706,8.63954,8.63954,6123.4813313643,0
+BHB.US,D,20111026,000000,8.63867,8.75104,8.63226,8.68926,6540.8278850883,0
+BHB.US,D,20111027,000000,8.74189,8.74189,8.7273,8.74189,4503.436580948,0
+BHB.US,D,20111028,000000,8.71076,8.71533,8.70706,8.70706,9694.5698230816,0
+BHB.US,D,20111031,000000,8.69918,8.70444,8.6342,8.6342,3852.7460181222,0
+BHB.US,D,20111101,000000,8.63586,8.66387,8.56445,8.56979,9815.8675899275,0
+BHB.US,D,20111102,000000,8.57339,8.61767,8.5627,8.60346,23588.303862821,0
+BHB.US,D,20111103,000000,8.65385,8.70444,8.57603,8.60969,26073.880135984,0
+BHB.US,D,20111104,000000,8.61134,8.61134,8.60969,8.61134,3635.8491638468,0
+BHB.US,D,20111107,000000,8.58954,8.61134,8.58954,8.58954,6954.0626501057,0
+BHB.US,D,20111108,000000,8.61134,8.61134,8.60346,8.60969,5049.2765317546,0
+BHB.US,D,20111109,000000,8.55803,8.55803,8.55803,8.55803,661.99798176912,0
+BHB.US,D,20111110,000000,8.74276,8.74276,8.60969,8.61134,14302.857016049,0
+BHB.US,D,20111111,000000,8.76572,8.76572,8.60346,8.60346,8548.4087211056,0
+BHB.US,D,20111114,000000,8.72184,8.83848,8.72184,8.72914,7088.7237302482,0
+BHB.US,D,20111116,000000,8.73265,8.81445,8.73265,8.75191,1470.9924098007,0
+BHB.US,D,20111117,000000,8.73556,8.73556,8.6413,8.6413,10007.065764786,0
+BHB.US,D,20111118,000000,8.6413,8.70278,8.6413,8.70278,5097.5900490576,0
+BHB.US,D,20111121,000000,8.65773,8.70278,8.6413,8.65773,28360.034656876,0
+BHB.US,D,20111122,000000,8.71076,8.75658,8.71076,8.73556,11168.646074413,0
+BHB.US,D,20111123,000000,8.73916,8.82643,8.69734,8.75658,18535.943489536,0
+BHB.US,D,20111125,000000,8.73916,8.84141,8.73556,8.84141,8661.4829105382,0
+BHB.US,D,20111128,000000,8.86544,8.90473,8.8062,8.90473,7570.8309561018,0
+BHB.US,D,20111129,000000,8.9345,8.99813,8.71893,8.72544,6004.2394588717,0
+BHB.US,D,20111130,000000,8.9345,8.9345,8.76572,8.81358,13156.695914073,0
+BHB.US,D,20111201,000000,8.79793,8.95191,8.79412,8.85804,39612.972399774,0
+BHB.US,D,20111202,000000,8.96516,9.25922,8.96516,9.1067,7534.8528049186,0
+BHB.US,D,20111205,000000,9.2748,9.2748,9.04122,9.18072,10025.568813966,0
+BHB.US,D,20111206,000000,9.22801,9.22801,9.04122,9.16517,4017.2175663878,0
+BHB.US,D,20111207,000000,9.16136,9.18072,9.16136,9.18072,4860.134251249,0
+BHB.US,D,20111209,000000,9.17781,9.17781,9.03354,9.03354,1092.7078487897,0
+BHB.US,D,20111212,000000,9.40322,9.40322,9.07352,9.25534,7765.1129724905,0
+BHB.US,D,20111213,000000,9.18939,9.18939,9.18939,9.18939,451.26881055379,0
+BHB.US,D,20111214,000000,9.15173,9.33705,9.028,9.26896,12429.937260174,0
+BHB.US,D,20111215,000000,9.3643,9.44407,9.3643,9.44407,15161.19290856,0
+BHB.US,D,20111216,000000,9.51994,9.554,9.06408,9.26896,25575.325755304,0
+BHB.US,D,20111219,000000,9.37596,9.37596,9.03742,9.0488,11355.732460564,0
+BHB.US,D,20111220,000000,9.06593,9.31468,9.04122,9.05543,5187.021453427,0
+BHB.US,D,20111221,000000,9.25631,9.3497,9.03354,9.15466,7085.6398887182,0
+BHB.US,D,20111222,000000,9.29329,9.29329,9.09726,9.25922,30325.46965865,0
+BHB.US,D,20111223,000000,9.32149,9.32149,9.25922,9.32149,4074.7826082807,0
+BHB.US,D,20111227,000000,9.03742,9.31858,9.028,9.2135,5339.1576355727,0
+BHB.US,D,20111228,000000,9.08296,9.303,9.07352,9.14124,9837.4544806373,0
+BHB.US,D,20111229,000000,9.18072,9.18656,9.08004,9.09338,21743.138680715,0
+BHB.US,D,20111230,000000,9.12976,9.25922,9.12402,9.25534,7256.2791200438,0
+BHB.US,D,20120103,000000,9.25922,9.28842,9.0602,9.2748,6893.4137666828,0
+BHB.US,D,20120104,000000,9.32149,9.40613,9.32149,9.33705,3669.7714206766,0
+BHB.US,D,20120105,000000,9.40904,9.40904,9.33705,9.33705,2586.3150964769,0
+BHB.US,D,20120106,000000,9.39445,9.39445,9.303,9.33705,7423.8345098394,0
+BHB.US,D,20120109,000000,9.25922,9.54523,9.25922,9.51412,6050.4970818214,0
+BHB.US,D,20120110,000000,9.51412,9.51412,9.32733,9.48395,2975.9070764311,0
+BHB.US,D,20120111,000000,9.38277,9.4606,9.38277,9.4606,8749.8863677309,0
+BHB.US,D,20120112,000000,9.27577,9.41293,9.12109,9.33608,16751.427190853,0
+BHB.US,D,20120113,000000,9.14308,9.39932,9.14124,9.33705,3246.2571838926,0
+BHB.US,D,20120117,000000,9.33608,9.33608,9.3322,9.33608,982.71750088708,0
+BHB.US,D,20120118,000000,9.28842,9.28842,9.16798,9.24659,4017.2175663878,0
+BHB.US,D,20120119,000000,9.28842,9.28842,9.22314,9.28842,1943.8481110643,0
+BHB.US,D,20120120,000000,9.25922,9.26312,9.25922,9.26312,2698.3613387328,0
+BHB.US,D,20120124,000000,9.26312,9.35359,9.26312,9.3497,2636.6845081332,0
+BHB.US,D,20120125,000000,9.56566,9.56566,9.18939,9.37596,11106.969243812,0
+BHB.US,D,20120126,000000,9.87792,9.88088,9.27967,9.27967,10373.014959677,0
+BHB.US,D,20120127,000000,9.32052,9.50048,9.20485,9.28648,9534.2100635227,0
+BHB.US,D,20120130,000000,9.3643,9.3643,9.18072,9.18072,1196.5305136324,0
+BHB.US,D,20120201,000000,9.25922,9.32149,9.2135,9.25922,27957.079363625,0
+BHB.US,D,20120202,000000,9.35359,9.38958,9.3497,9.3497,2525.6662130539,0
+BHB.US,D,20120203,000000,9.38861,9.40904,9.33901,9.40904,4693.6068086301,0
+BHB.US,D,20120206,000000,9.30593,9.40613,9.28452,9.30203,9372.822356787,0
+BHB.US,D,20120207,000000,9.26118,9.35263,9.25144,9.32636,12455.635939591,0
+BHB.US,D,20120209,000000,9.32052,9.3244,9.26118,9.26118,11147.059183702,0
+BHB.US,D,20120210,000000,9.21449,9.35263,9.21449,9.27577,15806.743735503,0
+BHB.US,D,20120213,000000,9.26506,9.2748,9.26506,9.2748,984.7733952404,0
+BHB.US,D,20120214,000000,9.36624,9.37208,9.34873,9.35263,4167.2978541802,0
+BHB.US,D,20120215,000000,9.35263,9.37208,9.34873,9.34873,5007.1306975114,0
+BHB.US,D,20120216,000000,9.34873,9.39445,9.34873,9.34873,1286.9898651785,0
+BHB.US,D,20120217,000000,9.66003,9.66003,9.44407,9.45575,9483.8406518663,0
+BHB.US,D,20120221,000000,9.45575,9.45575,9.35943,9.40904,4576.4208304908,0
+BHB.US,D,20120223,000000,9.42655,9.42655,9.3643,9.3643,1592.2901766465,0
+BHB.US,D,20120224,000000,9.36915,9.56762,9.3643,9.56762,12509.089192777,0
+BHB.US,D,20120227,000000,9.60263,9.65613,9.5501,9.5501,5108.8974680008,0
+BHB.US,D,20120228,000000,9.65029,9.66003,9.56372,9.56372,4380.0829197488,0
+BHB.US,D,20120229,000000,9.66197,9.72131,9.52093,9.52093,5382.3314169923,0
+BHB.US,D,20120301,000000,9.61237,9.62306,9.5754,9.5754,4385.2226556321,0
+BHB.US,D,20120302,000000,9.66878,9.66878,9.5754,9.5754,5168.5184042471,0
+BHB.US,D,20120305,000000,9.68921,9.68921,9.518,9.518,8334.5957083602,0
+BHB.US,D,20120306,000000,9.59388,9.60653,9.46936,9.60653,1810.2149780985,0
+BHB.US,D,20120307,000000,9.67171,9.67559,9.67171,9.67559,3356.2475317953,0
+BHB.US,D,20120308,000000,9.66003,9.82736,9.66003,9.81471,15608.349930408,0
+BHB.US,D,20120309,000000,9.87892,9.88186,9.84578,9.88186,6386.6358085893,0
+BHB.US,D,20120312,000000,9.8624,9.92461,9.77483,9.77483,14056.149693651,0
+BHB.US,D,20120313,000000,9.7719,9.839,9.7719,9.839,1263.3470801153,0
+BHB.US,D,20120314,000000,9.87892,9.9023,9.839,9.84578,10600.19128572,0
+BHB.US,D,20120315,000000,9.87694,9.98498,9.84578,9.95573,10680.371165498,0
+BHB.US,D,20120316,000000,10.0588,10.2476,9.95573,9.95573,8525.7938832191,0
+BHB.US,D,20120319,000000,9.87694,10.2039,9.87694,10.2039,4457.1789579983,0
+BHB.US,D,20120320,000000,10.1269,10.2767,9.70478,9.99469,39595.497297771,0
+BHB.US,D,20120321,000000,9.87312,10.2767,9.8624,10.2767,14085.960161774,0
+BHB.US,D,20120322,000000,10.0374,10.1893,10.0374,10.1893,9521.8746974027,0
+BHB.US,D,20120323,000000,10.0638,10.0958,9.9081,9.9081,17227.366733646,0
+BHB.US,D,20120326,000000,9.92074,10.0988,9.92074,10.0958,9674.0108795484,0
+BHB.US,D,20120327,000000,10.1026,10.2039,10.0958,10.1699,7743.5260817806,0
+BHB.US,D,20120328,000000,10.2039,10.2039,10.1269,10.2039,15269.127362109,0
+BHB.US,D,20120329,000000,10.1746,10.2837,10.1746,10.2837,3770.5102439893,0
+BHB.US,D,20120330,000000,10.2039,10.3605,10.0501,10.3575,67828.066504741,0
+BHB.US,D,20120402,000000,10.2767,10.3448,10.2767,10.3448,3467.2658268746,0
+BHB.US,D,20120403,000000,10.2837,10.4772,10.196,10.4072,4225.8908432498,0
+BHB.US,D,20120404,000000,10.273,10.3458,10.1552,10.3332,3095.1489489236,0
+BHB.US,D,20120405,000000,10.3205,10.3761,10.3205,10.3761,3527.9147102975,0
+BHB.US,D,20120409,000000,10.2837,10.3605,10.2397,10.3605,7045.5499488285,0
+BHB.US,D,20120410,000000,10.236,10.5006,10.236,10.4392,24228.714953879,0
+BHB.US,D,20120411,000000,10.5394,10.8654,10.5394,10.7516,31409.953930027,0
+BHB.US,D,20120412,000000,10.8264,11.0279,10.8264,10.8711,41837.450090067,0
+BHB.US,D,20120413,000000,10.8858,10.9052,10.77,10.845,14423.126835719,0
+BHB.US,D,20120416,000000,10.733,10.9752,10.733,10.9675,13457.884436835,0
+BHB.US,D,20120417,000000,10.9909,11.5249,10.983,11.4121,17080.370287384,0
+BHB.US,D,20120418,000000,11.3489,11.8089,11.2779,11.2779,18609.955686254,0
+BHB.US,D,20120419,000000,11.3731,11.3731,11.092,11.2963,8941.0845425898,0
+BHB.US,D,20120420,000000,11.2896,11.5766,11.092,11.092,24463.086910157,0
+BHB.US,D,20120423,000000,11.2225,11.4471,11.2225,11.4131,8678.9580125414,0
+BHB.US,D,20120424,000000,11.345,11.4501,11.2983,11.4501,17798.90536387,0
+BHB.US,D,20120425,000000,11.4685,11.5249,11.3586,11.5093,6592.2252439213,0
+BHB.US,D,20120426,000000,11.5249,11.5249,11.3731,11.5249,20707.995873818,0
+BHB.US,D,20120427,000000,11.5249,11.5249,11.382,11.5249,17637.517657134,0
+BHB.US,D,20120430,000000,11.5249,11.5249,11.5132,11.5249,5632.1225809208,0
+BHB.US,D,20120501,000000,11.4645,11.5249,11.4608,11.5249,15703.949017837,0
+BHB.US,D,20120502,000000,11.4938,11.5249,11.4061,11.4344,18402.31035657,0
+BHB.US,D,20120503,000000,11.4121,11.4344,10.9149,11.2195,13018.950992401,0
+BHB.US,D,20120504,000000,11.1407,11.1795,11.089,11.1708,7706.5199834209,0
+BHB.US,D,20120507,000000,11.1504,11.1678,11.0113,11.1504,4505.4924753013,0
+BHB.US,D,20120508,000000,11.131,11.5249,10.7807,11.2943,16545.837755521,0
+BHB.US,D,20120509,000000,11.2341,11.3721,11.1086,11.1124,11870.733996071,0
+BHB.US,D,20120510,000000,11.1825,11.4831,11.0677,11.4831,11487.309699177,0
+BHB.US,D,20120511,000000,11.1474,11.2993,11.1474,11.2622,5384.3873113458,0
+BHB.US,D,20120514,000000,11.1991,11.2603,11.1991,11.2603,4455.123063645,0
+BHB.US,D,20120515,000000,11.2603,11.2603,11.2145,11.2555,2546.2251565871,0
+BHB.US,D,20120516,000000,11.1757,11.2603,11.1271,11.1971,4041.8882986276,0
+BHB.US,D,20120517,000000,11.0162,11.1504,11.0162,11.1348,2586.3150964769,0
+BHB.US,D,20120518,000000,11.2282,11.306,11.2282,11.306,1091.679901613,0
+BHB.US,D,20120521,000000,11.2525,11.4869,11.0764,11.4869,25176.48225076,0
+BHB.US,D,20120522,000000,11.3857,11.3887,11.0736,11.0861,10801.668932344,0
+BHB.US,D,20120523,000000,11.056,11.306,11.056,11.2282,22850.237789978,0
+BHB.US,D,20120524,000000,11.0386,11.2068,10.9909,11.2068,3628.6535336102,0
+BHB.US,D,20120525,000000,11.1086,11.1795,11.054,11.0803,4972.180493505,0
+BHB.US,D,20120529,000000,10.9946,11.1991,10.9946,11.1738,2227.5615318225,0
+BHB.US,D,20120530,000000,11.2068,11.2068,11.0006,11.0269,3966.8481547314,0
+BHB.US,D,20120531,000000,11.0035,11.1854,10.9762,10.9909,4760.4233751131,0
+BHB.US,D,20120601,000000,10.802,10.9909,10.802,10.9909,2007.5808360172,0
+BHB.US,D,20120604,000000,10.9762,11.0861,10.9762,11.0861,13252.295001502,0
+BHB.US,D,20120605,000000,10.9149,11.2232,10.9149,11.2232,64079.143151463,0
+BHB.US,D,20120606,000000,11.4247,11.4538,11.1174,11.4538,8207.1302584544,0
+BHB.US,D,20120607,000000,11.338,11.6037,11.338,11.416,12811.305662715,0
+BHB.US,D,20120608,000000,11.4471,11.6144,11.3186,11.6144,10239.381826712,0
+BHB.US,D,20120611,000000,11.6484,11.6484,11.3206,11.3313,12786.634930475,0
+BHB.US,D,20120612,000000,11.3147,11.3206,11.0764,11.2603,18800.125913936,0
+BHB.US,D,20120613,000000,11.3857,11.3857,11.3857,11.3857,553.03558104314,0
+BHB.US,D,20120614,000000,11.4976,11.4976,11.3089,11.3693,39325.14719031,0
+BHB.US,D,20120615,000000,11.2486,11.8673,11.2428,11.667,30761.319261554,0
+BHB.US,D,20120618,000000,11.7808,11.8859,11.626,11.7458,42530.286487135,0
+BHB.US,D,20120619,000000,11.9354,11.9354,11.6708,11.8089,45039.505545363,0
+BHB.US,D,20120620,000000,11.7875,11.7875,11.2709,11.4315,48529.386210124,0
+BHB.US,D,20120621,000000,11.5162,11.5803,11.3147,11.4471,46861.027942405,0
+BHB.US,D,20120622,000000,11.5336,11.5619,11.1504,11.3984,1289624.4937922,0
+BHB.US,D,20120625,000000,11.2789,11.2789,10.7543,10.8361,22377.382088714,0
+BHB.US,D,20120626,000000,10.9481,11.0239,10.8391,11.0239,7749.6937648407,0
+BHB.US,D,20120627,000000,10.9149,11.4645,10.6835,11.4645,23283.003551352,0
+BHB.US,D,20120628,000000,11.2759,11.2836,10.9382,11.2341,7744.5540289574,0
+BHB.US,D,20120629,000000,11.4645,11.4645,11.1552,11.306,37108.89307743,0
+BHB.US,D,20120702,000000,11.3604,11.4568,11.0833,11.341,55646.892461319,0
+BHB.US,D,20120703,000000,11.2923,11.4645,11.2836,11.382,56166.005785532,0
+BHB.US,D,20120705,000000,11.4178,11.4685,11.1708,11.379,35265.78378968,0
+BHB.US,D,20120706,000000,11.2876,11.4645,11.2428,11.2622,12065.01601246,0
+BHB.US,D,20120709,000000,11.3119,11.4645,11.0162,11.2409,8058.0779178387,0
+BHB.US,D,20120710,000000,11.4645,11.4645,11.2923,11.4014,6552.1353040317,0
+BHB.US,D,20120711,000000,11.3954,11.6144,11.1641,11.2923,45999.608208363,0
+BHB.US,D,20120712,000000,11.2555,11.382,11.2555,11.2622,16166.525247334,0
+BHB.US,D,20120713,000000,11.2789,11.3751,11.0706,11.3751,21253.835824625,0
+BHB.US,D,20120716,000000,11.416,11.416,11.1641,11.3031,16875.80879923,0
+BHB.US,D,20120717,000000,11.3673,11.4645,11.306,11.306,25503.369452937,0
+BHB.US,D,20120718,000000,11.3283,11.3507,11.1504,11.306,68478.757067568,0
+BHB.US,D,20120719,000000,11.341,11.3507,11.1231,11.1991,41087.048651105,0
+BHB.US,D,20120720,000000,11.1348,11.4315,10.5687,11.2282,33300.348787905,0
+BHB.US,D,20120723,000000,11.1641,11.1641,10.9909,10.9909,8200.9625753944,0
+BHB.US,D,20120724,000000,11.0629,11.2923,10.52,10.6164,45331.442543535,0
+BHB.US,D,20120725,000000,10.6485,11.097,10.6485,10.8361,86782.384495177,0
+BHB.US,D,20120726,000000,10.9481,11.2341,10.9481,11.0269,7717.8274023641,0
+BHB.US,D,20120727,000000,11.2282,11.2282,10.4684,10.7749,23891.548279935,0
+BHB.US,D,20120730,000000,10.802,11.2836,10.6815,10.8343,30658.524543888,0
+BHB.US,D,20120731,000000,10.8517,11.2652,10.771,10.9422,28566.652039385,0
+BHB.US,D,20120801,000000,11.0386,11.1892,10.52,10.52,52828.261302917,0
+BHB.US,D,20120802,000000,10.6368,10.9549,10.6164,10.7787,41123.026802288,0
+BHB.US,D,20120803,000000,10.8781,11.1271,10.8781,11.0706,35019.076467281,0
+BHB.US,D,20120806,000000,11.0803,11.1504,11.0803,11.1348,14292.577544282,0
+BHB.US,D,20120807,000000,11.2098,11.2098,10.8664,11.054,10765.690781161,0
+BHB.US,D,20120808,000000,11.054,11.0861,11.054,11.0861,3439.5112531048,0
+BHB.US,D,20120809,000000,11.092,11.1738,10.8517,11.0035,21038.994864703,0
+BHB.US,D,20120810,000000,11.0035,11.1027,10.842,10.9616,17096.817442211,0
+BHB.US,D,20120813,000000,10.9946,10.9946,10.7409,10.8664,2585.2871493002,0
+BHB.US,D,20120814,000000,10.8614,11.0833,10.8547,10.9616,13049.7894077,0
+BHB.US,D,20120815,000000,11.0055,11.2769,11.0055,11.2282,49783.48176565,0
+BHB.US,D,20120816,000000,11.1738,11.2933,11.1174,11.2282,18995.435877502,0
+BHB.US,D,20120817,000000,11.269,11.306,11.092,11.306,9443.7507119765,0
+BHB.US,D,20120820,000000,11.2108,11.4034,11.1124,11.2108,11946.802087144,0
+BHB.US,D,20120821,000000,11.1581,11.1651,11.0619,11.0619,5131.5123058873,0
+BHB.US,D,20120822,000000,11.1387,11.2145,11.0861,11.2145,9144.6180835684,0
+BHB.US,D,20120823,000000,11.1581,11.5589,11.0861,11.0861,25641.11437461,0
+BHB.US,D,20120824,000000,11.1271,11.1767,10.9442,11.1767,3725.2805682163,0
+BHB.US,D,20120827,000000,11.1678,11.4491,11.1678,11.4422,8006.6805590057,0
+BHB.US,D,20120828,000000,11.3848,11.3848,11.2145,11.381,19894.88965708,0
+BHB.US,D,20120829,000000,11.1892,11.3877,11.1892,11.3624,23950.141269004,0
+BHB.US,D,20120830,000000,11.2729,11.306,11.0512,11.1407,10719.433158211,0
+BHB.US,D,20120831,000000,11.2262,11.3226,10.9655,11.3226,13931.768085274,0
+BHB.US,D,20120904,000000,11.2496,11.2496,11.096,11.2038,12345.645591688,0
+BHB.US,D,20120905,000000,11.2232,11.2933,11.1552,11.1552,13077.543981471,0
+BHB.US,D,20120906,000000,11.1544,11.2612,11.1544,11.2565,19369.608649806,0
+BHB.US,D,20120907,000000,11.2933,11.2933,11.0861,11.1932,13890.650198208,0
+BHB.US,D,20120910,000000,11.2389,11.2729,11.131,11.1581,16699.001884844,0
+BHB.US,D,20120911,000000,11.1738,11.2389,11.1271,11.2389,8062.1897065454,0
+BHB.US,D,20120912,000000,11.2438,11.2438,11.0697,11.2312,17668.356072434,0
+BHB.US,D,20120913,000000,11.1552,11.3226,11.0861,11.2953,30785.989993794,0
+BHB.US,D,20120914,000000,11.3596,11.4627,11.2438,11.4627,31703.946822551,0
+BHB.US,D,20120917,000000,11.3907,11.3907,11.2001,11.3012,9480.7568103362,0
+BHB.US,D,20120918,000000,11.2409,11.343,11.2409,11.3186,22493.540119677,0
+BHB.US,D,20120919,000000,11.306,11.3877,11.2806,11.3877,14307.996751932,0
+BHB.US,D,20120920,000000,11.3129,11.343,11.1202,11.2108,4393.4462330453,0
+BHB.US,D,20120921,000000,11.378,11.4976,11.2535,11.3129,51885.63374192,0
+BHB.US,D,20120924,000000,11.2565,11.3848,11.2438,11.3177,22967.423768117,0
+BHB.US,D,20120925,000000,11.3663,11.5102,11.3293,11.378,33313.712101201,0
+BHB.US,D,20120926,000000,11.4111,11.4491,11.3099,11.4071,22912.942567754,0
+BHB.US,D,20120927,000000,11.4792,11.5512,11.2905,11.5298,15639.188345707,0
+BHB.US,D,20120928,000000,11.4237,11.4237,11.2806,11.3186,31834.496113987,0
+BHB.US,D,20121001,000000,11.306,11.378,11.1231,11.2108,26238.35168425,0
+BHB.US,D,20121002,000000,11.2535,11.4598,11.2078,11.3974,44899.704729337,0
+BHB.US,D,20121003,000000,11.3624,11.5132,11.1825,11.304,12554.31886855,0
+BHB.US,D,20121004,000000,11.3673,11.4938,11.304,11.4938,12270.605447792,0
+BHB.US,D,20121005,000000,11.4899,11.5405,11.2622,11.4034,9722.3243968514,0
+BHB.US,D,20121008,000000,11.4034,11.4034,11.2806,11.2806,5579.6972749111,0
+BHB.US,D,20121009,000000,11.3177,11.3226,11.2232,11.2232,5085.2546829376,0
+BHB.US,D,20121010,000000,11.2496,11.3099,11.2438,11.2622,4282.4279379661,0
+BHB.US,D,20121011,000000,11.2458,11.2458,11.2458,11.2458,2120.6550254499,0
+BHB.US,D,20121012,000000,11.2496,11.3129,11.1971,11.2905,140712.60517147,0
+BHB.US,D,20121015,000000,11.3517,11.4034,11.1581,11.4034,10092.385380449,0
+BHB.US,D,20121016,000000,11.4491,11.4821,11.2612,11.3673,20957.787037747,0
+BHB.US,D,20121017,000000,11.3226,11.5619,11.3226,11.5512,5596.1444297377,0
+BHB.US,D,20121018,000000,11.5619,11.5619,11.345,11.5336,27901.570216085,0
+BHB.US,D,20121019,000000,11.4491,11.5512,11.3129,11.3293,66179.239233378,0
+BHB.US,D,20121022,000000,11.5249,11.5249,11.3373,11.339,4541.4706264844,0
+BHB.US,D,20121023,000000,11.3129,11.5366,11.1892,11.2108,39322.063348779,0
+BHB.US,D,20121024,000000,11.2282,11.3373,11.2282,11.269,4481.8496902382,0
+BHB.US,D,20121025,000000,11.3129,11.415,11.2262,11.2612,3514.5513970009,0
+BHB.US,D,20121026,000000,11.4334,11.4334,11.2312,11.2312,5305.2353787429,0
+BHB.US,D,20121031,000000,11.2262,11.2312,11.131,11.2312,14005.780281994,0
+BHB.US,D,20121101,000000,11.092,11.5512,11.0793,11.1708,13618.244196393,0
+BHB.US,D,20121102,000000,11.2145,11.2205,11.0055,11.0055,9120.9752985053,0
+BHB.US,D,20121105,000000,11.1738,11.2145,11.0667,11.0667,4582.5885135509,0
+BHB.US,D,20121106,000000,11.1708,11.1708,11.1611,11.1708,1924.3171147077,0
+BHB.US,D,20121107,000000,11.056,11.2282,10.8468,10.8468,23323.093491241,0
+BHB.US,D,20121108,000000,10.8614,11.1651,10.769,10.8001,24106.389239857,0
+BHB.US,D,20121109,000000,10.7302,10.8644,10.7302,10.8644,2429.0391784479,0
+BHB.US,D,20121112,000000,10.9529,10.9529,10.769,10.7807,13026.146622637,0
+BHB.US,D,20121113,000000,10.769,10.8644,10.769,10.806,13424.990127181,0
+BHB.US,D,20121114,000000,10.8654,10.8955,10.5831,10.5831,21016.380026817,0
+BHB.US,D,20121115,000000,10.6271,10.7807,10.3848,10.3848,22917.054356461,0
+BHB.US,D,20121116,000000,10.4139,10.5374,10.307,10.4139,20659.682356514,0
+BHB.US,D,20121119,000000,10.4363,10.8498,10.4363,10.7894,14912.429691809,0
+BHB.US,D,20121120,000000,10.8304,10.8304,10.6105,10.6271,2615.0976174234,0
+BHB.US,D,20121121,000000,10.5267,10.6805,10.4927,10.6805,8702.6007976045,0
+BHB.US,D,20121123,000000,10.733,10.7807,10.5618,10.7807,4735.7526428732,0
+BHB.US,D,20121126,000000,10.7476,11.0172,10.7476,10.9762,24687.17939467,0
+BHB.US,D,20121127,000000,10.8925,10.9695,10.7292,10.7973,18984.128458559,0
+BHB.US,D,20121128,000000,10.8001,10.8498,10.5521,10.8001,7844.2649050933,0
+BHB.US,D,20121129,000000,10.8955,10.8955,10.6611,10.7175,18045.612686268,0
+BHB.US,D,20121130,000000,10.7623,10.9218,10.6669,10.9218,31590.872633119,0
+BHB.US,D,20121203,000000,10.9295,10.9442,10.7399,10.9442,8895.8548668167,0
+BHB.US,D,20121204,000000,10.7292,10.843,10.7175,10.8304,3322.3252749655,0
+BHB.US,D,20121205,000000,10.9091,10.9131,10.6572,10.843,16058.590793785,0
+BHB.US,D,20121206,000000,10.734,10.8537,10.7078,10.8537,15509.667001448,0
+BHB.US,D,20121207,000000,10.8401,10.8557,10.2273,10.4266,24106.389239857,0
+BHB.US,D,20121210,000000,10.3848,10.5404,10.3848,10.4335,9231.9935935846,0
+BHB.US,D,20121211,000000,10.4899,10.6368,10.2096,10.6328,29736.455926423,0
+BHB.US,D,20121212,000000,10.4012,10.6164,10.4012,10.4666,10984.64352979,0
+BHB.US,D,20121213,000000,10.4519,10.4927,10.4335,10.4792,4400.641863282,0
+BHB.US,D,20121214,000000,10.4266,10.6415,10.1562,10.1562,46169.219492512,0
+BHB.US,D,20121217,000000,10.4616,10.5404,10.2864,10.3886,16337.164478659,0
+BHB.US,D,20121218,000000,10.6328,10.7078,10.3848,10.7078,25825.116919232,0
+BHB.US,D,20121219,000000,10.7437,10.7807,10.6192,10.7807,3655.3801602034,0
+BHB.US,D,20121220,000000,10.7437,10.8654,10.6805,10.8654,10451.138945104,0
+BHB.US,D,20121221,000000,10.8654,10.8654,10.5754,10.7049,80511.906717551,0
+BHB.US,D,20121224,000000,10.6192,10.7739,10.6192,10.7049,2107.2917121532,0
+BHB.US,D,20121226,000000,10.7175,10.7175,10.5618,10.5687,5270.2851747364,0
+BHB.US,D,20121227,000000,10.6532,10.6532,10.4101,10.5404,12392.931161814,0
+BHB.US,D,20121228,000000,10.5404,10.7049,10.4432,10.7049,5090.3944188209,0
+BHB.US,D,20121231,000000,10.77,10.8343,10.6241,10.7536,11674.39608533,0
+BHB.US,D,20130102,000000,10.8343,11.2779,10.8304,11.1971,56699.510370218,0
+BHB.US,D,20130103,000000,11.2816,11.3274,10.8761,11.2205,18846.383536886,0
+BHB.US,D,20130104,000000,11.3604,11.3604,11.1377,11.344,12509.089192777,0
+BHB.US,D,20130107,000000,11.1377,11.1767,11.1377,11.1377,11143.975342173,0
+BHB.US,D,20130108,000000,11.1678,11.2262,11.1377,11.1397,6644.650549931,0
+BHB.US,D,20130109,000000,11.4752,11.4752,11.1427,11.2349,21588.946604216,0
+BHB.US,D,20130110,000000,11.3119,11.3119,11.2155,11.2816,4904.3359798454,0
+BHB.US,D,20130111,000000,11.2672,11.2672,11.1708,11.1708,3303.8222257856,0
+BHB.US,D,20130114,000000,11.344,11.344,11.0035,11.0259,27508.894394602,0
+BHB.US,D,20130115,000000,11.0366,11.1971,11.0366,11.1971,8184.5154205678,0
+BHB.US,D,20130116,000000,11.2001,11.3343,11.0366,11.1678,7358.0458905332,0
+BHB.US,D,20130117,000000,11.3274,11.338,11.1864,11.2983,6520.2689415551,0
+BHB.US,D,20130118,000000,11.2389,11.2816,11.0433,11.2001,12735.237571642,0
+BHB.US,D,20130122,000000,11.1805,11.344,11.0744,11.3313,5579.6972749111,0
+BHB.US,D,20130123,000000,11.3604,11.3604,11.1544,11.1544,9543.4615881126,0
+BHB.US,D,20130124,000000,11.2038,11.2038,11.053,11.1144,5265.1454388531,0
+BHB.US,D,20130125,000000,11.1611,11.3343,11.0326,11.2856,13221.456586203,0
+BHB.US,D,20130128,000000,11.2856,11.2856,11.0287,11.1581,6574.7501419181,0
+BHB.US,D,20130129,000000,11.1825,11.3246,11.0881,11.2389,14088.016056127,0
+BHB.US,D,20130130,000000,11.308,11.3994,11.2038,11.2535,4265.9807831395,0
+BHB.US,D,20130131,000000,11.2001,11.3994,11.2001,11.2816,12010.534812097,0
+BHB.US,D,20130201,000000,11.2983,11.4101,11.1544,11.4101,24720.073704322,0
+BHB.US,D,20130204,000000,11.308,11.344,11.2438,11.2438,4816.9604698294,0
+BHB.US,D,20130205,000000,11.1678,11.3887,11.1678,11.3721,17450.431270983,0
+BHB.US,D,20130206,000000,11.1971,11.4061,11.1708,11.2856,16780.2097118,0
+BHB.US,D,20130207,000000,11.344,11.3537,11.2438,11.2642,5696.8832530504,0
+BHB.US,D,20130208,000000,11.2886,11.2963,11.2642,11.2642,14310.052646285,0
+BHB.US,D,20130211,000000,11.1552,11.2642,11.0326,11.1544,12510.117139953,0
+BHB.US,D,20130212,000000,11.1348,11.2282,11.1348,11.2282,3328.4929580254,0
+BHB.US,D,20130213,000000,11.2953,11.3994,11.2846,11.2846,10185.928573525,0
+BHB.US,D,20130214,000000,11.3867,11.3867,11.3867,11.3867,1392.8684243745,0
+BHB.US,D,20130215,000000,11.416,11.416,11.2846,11.3604,19654.350017742,0
+BHB.US,D,20130219,000000,11.4141,11.5209,11.4141,11.5209,46754.121436032,0
+BHB.US,D,20130220,000000,11.4665,11.4665,11.1748,11.1748,16619.849952241,0
+BHB.US,D,20130221,000000,11.3867,11.3867,11.2225,11.3576,11969.416925031,0
+BHB.US,D,20130222,000000,11.4384,11.5142,11.3964,11.5055,7520.4615444455,0
+BHB.US,D,20130225,000000,11.5075,11.5075,11.1202,11.1202,23652.036587772,0
+BHB.US,D,20130226,000000,11.1387,11.6007,11.1387,11.5959,29410.596671422,0
+BHB.US,D,20130227,000000,11.557,11.5756,11.4061,11.4665,38589.137011821,0
+BHB.US,D,20130228,000000,11.5756,11.5756,11.2428,11.4938,10066.686701033,0
+BHB.US,D,20130301,000000,11.3576,11.4938,11.3576,11.4938,7445.4214005493,0
+BHB.US,D,20130304,000000,11.4295,12.0221,11.4295,11.952,54506.899042403,0
+BHB.US,D,20130305,000000,11.8616,11.8829,11.4976,11.5522,23044.519806367,0
+BHB.US,D,20130306,000000,11.6037,11.6037,11.5522,11.6037,5137.6799889473,0
+BHB.US,D,20130307,000000,11.634,11.6727,11.4996,11.6037,13845.420522435,0
+BHB.US,D,20130308,000000,11.6854,11.6854,11.557,11.557,11400.962136338,0
+BHB.US,D,20130311,000000,11.6037,11.669,11.5209,11.6007,11540.762952363,0
+BHB.US,D,20130312,000000,11.6037,11.7953,11.5492,11.6007,27948.855786212,0
+BHB.US,D,20130313,000000,11.5239,11.6456,11.1124,11.5959,9306.0057903041,0
+BHB.US,D,20130314,000000,11.8616,11.8616,11.5756,11.5783,14034.56280294,0
+BHB.US,D,20130315,000000,11.6007,11.7711,11.4598,11.5172,43418.43284777,0
+BHB.US,D,20130318,000000,11.4869,11.5706,11.4869,11.4996,9124.0591400353,0
+BHB.US,D,20130319,000000,11.591,11.591,11.5142,11.5142,4066.5590308675,0
+BHB.US,D,20130320,000000,11.591,11.591,11.4422,11.589,5652.681524454,0
+BHB.US,D,20130321,000000,11.5269,11.5346,11.4665,11.5142,9859.0413713472,0
+BHB.US,D,20130322,000000,11.6037,11.6037,11.4598,11.5862,2238.8689507657,0
+BHB.US,D,20130325,000000,11.6456,11.6456,11.5676,11.5676,2943.0127667779,0
+BHB.US,D,20130326,000000,11.6037,11.6037,11.4354,11.5172,13198.841748316,0
+BHB.US,D,20130327,000000,11.4792,11.5756,11.4792,11.5142,8490.8436792126,0
+BHB.US,D,20130328,000000,11.8149,11.8149,11.5075,11.7828,28601.602243391,0
+BHB.US,D,20130401,000000,11.7165,11.7301,11.4257,11.4558,30224.730835337,0
+BHB.US,D,20130402,000000,11.5172,11.5706,11.5172,11.5239,3659.49194891,0
+BHB.US,D,20130403,000000,11.6007,11.6787,11.4461,11.4461,9804.5601709842,0
+BHB.US,D,20130404,000000,11.4558,11.5492,11.4461,11.4491,4508.5763168313,0
+BHB.US,D,20130405,000000,11.3177,11.4996,11.3177,11.4461,11026.789364033,0
+BHB.US,D,20130408,000000,11.4665,11.4715,11.307,11.416,10898.295966951,0
+BHB.US,D,20130409,000000,11.4141,11.589,11.4111,11.4422,6850.239985263,0
+BHB.US,D,20130410,000000,11.4528,11.669,11.4528,11.6007,19171.214844711,0
+BHB.US,D,20130411,000000,11.4976,11.591,11.4938,11.5463,2115.5152895666,0
+BHB.US,D,20130412,000000,11.4869,11.5425,11.4257,11.4996,4177.5773259467,0
+BHB.US,D,20130415,000000,11.3576,11.5676,11.1202,11.1231,38399.994731316,0
+BHB.US,D,20130416,000000,11.2331,11.3994,11.1514,11.3721,11174.813757472,0
+BHB.US,D,20130417,000000,11.3109,11.3177,11.1202,11.1202,10995.950948734,0
+BHB.US,D,20130418,000000,11.1845,11.2846,11.1202,11.1417,21179.823627905,0
+BHB.US,D,20130419,000000,11.1621,11.2799,11.1202,11.1785,13783.743691835,0
+BHB.US,D,20130422,000000,11.3196,11.3196,11.2058,11.2409,2262.5117358289,0
+BHB.US,D,20130423,000000,11.3196,11.4908,11.2409,11.4908,16022.612642601,0
+BHB.US,D,20130424,000000,11.4295,11.6037,11.3196,11.593,9878.5723677038,0
+BHB.US,D,20130425,000000,11.2652,11.5756,11.2652,11.4295,5933.3111036822,0
+BHB.US,D,20130426,000000,11.4627,11.6007,11.383,11.383,10122.195848572,0
+BHB.US,D,20130429,000000,11.5522,11.591,11.5385,11.591,2988.242442551,0
+BHB.US,D,20130430,000000,11.6037,11.6233,11.591,11.6037,13135.109023362,0
+BHB.US,D,20130501,000000,11.5055,11.5075,10.9782,11.0512,27727.84714323,0
+BHB.US,D,20130502,000000,11.092,11.4061,11.092,11.3721,9124.0591400353,0
+BHB.US,D,20130503,000000,11.4627,11.5676,11.056,11.5676,14801.411396729,0
+BHB.US,D,20130506,000000,11.6007,11.6076,11.5075,11.593,20221.776859258,0
+BHB.US,D,20130507,000000,11.5492,11.6037,11.5492,11.5649,10280.499713778,0
+BHB.US,D,20130508,000000,11.5385,11.6377,11.4461,11.5075,5010.2145390414,0
+BHB.US,D,20130509,000000,11.4384,11.5959,11.4384,11.5862,11757.659806638,0
+BHB.US,D,20130510,000000,11.5676,11.6037,11.4976,11.6037,9682.2344569617,0
+BHB.US,D,20130513,000000,11.5783,11.665,11.5783,11.6144,3145.5183605799,0
+BHB.US,D,20130514,000000,11.6484,11.7068,11.5463,11.7068,10256.856928714,0
+BHB.US,D,20130515,000000,11.701,11.701,11.5783,11.6076,1494.6351948639,0
+BHB.US,D,20130516,000000,11.701,11.701,11.5298,11.6864,2693.2216028495,0
+BHB.US,D,20130517,000000,11.6698,11.7068,11.5522,11.6116,14081.848373067,0
+BHB.US,D,20130520,000000,11.5599,11.7068,11.5599,11.6698,5148.9874078905,0
+BHB.US,D,20130521,000000,11.7068,11.7282,11.4968,11.7068,17777.31847316,0
+BHB.US,D,20130522,000000,11.7165,11.7165,11.5259,11.5259,5481.0143459517,0
+BHB.US,D,20130523,000000,11.5209,11.6737,11.38,11.6737,76757.843628388,0
+BHB.US,D,20130524,000000,11.5239,11.701,11.5239,11.6144,3180.4685645865,0
+BHB.US,D,20130528,000000,11.7448,11.7448,11.5425,11.6844,12817.473345775,0
+BHB.US,D,20130529,000000,11.6456,11.701,11.5783,11.5783,3393.2536301551,0
+BHB.US,D,20130530,000000,11.6797,11.701,11.6797,11.701,1678.637739486,0
+BHB.US,D,20130531,000000,11.6106,11.7438,11.6106,11.6854,6359.9091819962,0
+BHB.US,D,20130603,000000,11.634,11.8606,11.5336,11.556,33077.284250569,0
+BHB.US,D,20130604,000000,11.6116,11.703,11.4968,11.4968,7820.6221200302,0
+BHB.US,D,20130605,000000,11.5676,11.7254,11.4752,11.591,20569.223004969,0
+BHB.US,D,20130606,000000,11.6864,11.701,11.591,11.701,16001.025751891,0
+BHB.US,D,20130607,000000,11.8216,11.8216,11.6456,11.701,17622.098449484,0
+BHB.US,D,20130610,000000,11.628,11.701,11.5522,11.6436,6459.6200581322,0
+BHB.US,D,20130611,000000,11.5676,11.8265,11.5676,11.701,4083.006185694,0
+BHB.US,D,20130612,000000,11.7846,11.7846,11.593,11.6387,11751.492123578,0
+BHB.US,D,20130613,000000,11.5025,11.6737,11.5025,11.6737,23139.090946619,0
+BHB.US,D,20130614,000000,11.6456,11.7769,11.5298,11.5385,27794.663709713,0
+BHB.US,D,20130617,000000,11.6747,11.7632,11.5492,11.628,5703.0509361104,0
+BHB.US,D,20130618,000000,11.5823,11.701,11.5425,11.701,45155.663576326,0
+BHB.US,D,20130619,000000,11.6698,11.6698,11.5075,11.5132,6170.7669014907,0
+BHB.US,D,20130620,000000,11.4044,11.5959,11.2458,11.345,6414.3903823591,0
+BHB.US,D,20130621,000000,11.3907,11.701,11.13,11.6737,43064.819018998,0
+BHB.US,D,20130624,000000,11.6387,11.6387,11.4277,11.4705,10025.568813966,0
+BHB.US,D,20130625,000000,11.4899,11.6904,11.4821,11.6737,11299.195365849,0
+BHB.US,D,20130626,000000,11.7662,11.8022,11.5239,11.5425,10785.221777519,0
+BHB.US,D,20130627,000000,11.5783,11.6941,11.556,11.6941,8141.3416391482,0
+BHB.US,D,20130628,000000,11.703,12.0268,11.4861,11.882,211179.4120787,0
+BHB.US,D,20130701,000000,11.6904,11.7448,11.4968,11.6797,24931.830822715,0
+BHB.US,D,20130702,000000,11.5783,11.7408,11.5783,11.6144,11808.029218295,0
+BHB.US,D,20130703,000000,11.5823,11.6941,11.5823,11.6844,4816.9604698294,0
+BHB.US,D,20130705,000000,11.8022,11.8994,11.8022,11.8994,4037.776509921,0
+BHB.US,D,20130708,000000,11.8732,11.9685,11.8673,11.9287,26645.418766207,0
+BHB.US,D,20130709,000000,11.8936,12.2847,11.8673,12.1951,14486.859560671,0
+BHB.US,D,20130710,000000,12.3216,12.3703,12.2711,12.2711,4167.2978541802,0
+BHB.US,D,20130711,000000,12.4102,12.414,12.199,12.2974,32031.861971907,0
+BHB.US,D,20130712,000000,12.3479,12.4463,12.1951,12.3576,6893.4137666828,0
+BHB.US,D,20130715,000000,12.4267,12.4267,12.0298,12.162,18167.93840029,0
+BHB.US,D,20130716,000000,12.2507,12.5328,12.2264,12.5328,25159.007148756,0
+BHB.US,D,20130717,000000,12.4724,12.6476,12.4704,12.5521,14244.26402698,0
+BHB.US,D,20130718,000000,12.5824,12.7974,12.486,12.7691,7769.2247611971,0
+BHB.US,D,20130719,000000,12.7691,12.9239,12.6309,12.8568,36107.672527364,0
+BHB.US,D,20130722,000000,12.9239,13.1689,12.8245,13.1068,10300.030710135,0
+BHB.US,D,20130723,000000,13.1204,13.2459,13.0523,13.2069,20121.038035945,0
+BHB.US,D,20130724,000000,13.2127,13.2497,13.0113,13.1232,10582.716183716,0
+BHB.US,D,20130725,000000,13.1378,13.4832,12.9082,12.9753,21740.054839185,0
+BHB.US,D,20130726,000000,12.8684,12.8684,12.5999,12.7564,14765.433245545,0
+BHB.US,D,20130729,000000,13.3267,13.3267,12.736,12.8245,5246.6423896732,0
+BHB.US,D,20130730,000000,12.6796,12.772,12.6796,12.772,5583.8090636178,0
+BHB.US,D,20130731,000000,12.6796,12.8101,12.6582,12.7663,26010.147411031,0
+BHB.US,D,20130801,000000,12.8285,13.1525,12.8285,13.1204,15741.983063373,0
+BHB.US,D,20130802,000000,12.9753,13.0191,12.8071,12.8829,10390.49006168,0
+BHB.US,D,20130805,000000,12.7867,12.8071,12.7536,12.7896,6839.9605134965,0
+BHB.US,D,20130806,000000,12.6796,12.7507,12.6175,12.6175,122824.26840323,0
+BHB.US,D,20130807,000000,12.3439,12.5181,12.3439,12.486,2692.1936556729,0
+BHB.US,D,20130808,000000,12.3556,12.3556,12.1319,12.3548,5794.5382348331,0
+BHB.US,D,20130809,000000,12.3285,12.3439,12.1387,12.2788,10524.123194646,0
+BHB.US,D,20130812,000000,12.2574,12.3518,12.2574,12.3518,14024.283331173,0
+BHB.US,D,20130813,000000,12.3829,12.4637,12.3742,12.4637,9118.919404152,0
+BHB.US,D,20130814,000000,12.378,12.452,12.2351,12.3235,46948.403452421,0
+BHB.US,D,20130815,000000,12.2127,12.2127,11.9665,12.0132,17108.124861154,0
+BHB.US,D,20130816,000000,11.9413,12.1125,11.4938,12.1125,23955.281004888,0
+BHB.US,D,20130819,000000,11.7992,11.9665,11.7992,11.8333,19093.090859285,0
+BHB.US,D,20130820,000000,11.881,11.881,11.1825,11.3731,36069.638481827,0
+BHB.US,D,20130821,000000,11.6017,11.6941,11.4178,11.6941,6730.9981127704,0
+BHB.US,D,20130822,000000,11.7214,11.95,11.4441,11.95,5382.3314169923,0
+BHB.US,D,20130823,000000,11.9354,12.0912,11.7282,12.0259,8257.4996701107,0
+BHB.US,D,20130826,000000,12.0211,12.1125,11.8099,12.0464,3770.5102439893,0
+BHB.US,D,20130827,000000,12.0532,12.0668,11.8022,11.8022,9385.1577229069,0
+BHB.US,D,20130828,000000,12.0912,12.0912,11.8022,11.8022,10785.221777519,0
+BHB.US,D,20130829,000000,12.0464,12.0668,11.9441,12.0648,9577.3838449423,0
+BHB.US,D,20130830,000000,12.0259,12.0259,11.8022,11.8022,11319.754309382,0
+BHB.US,D,20130903,000000,11.9014,11.954,11.8022,11.8022,5639.3182111574,0
+BHB.US,D,20130904,000000,11.877,11.954,11.7371,11.7371,28430.963012065,0
+BHB.US,D,20130905,000000,11.7371,11.9053,11.7371,11.9053,3411.756679335,0
+BHB.US,D,20130906,000000,11.8703,11.9782,11.7068,11.7244,20534.272800963,0
+BHB.US,D,20130909,000000,11.7282,11.8022,11.5775,11.8022,11434.884393167,0
+BHB.US,D,20130910,000000,11.8469,11.9997,11.8022,11.9997,6061.8045007648,0
+BHB.US,D,20130911,000000,11.9997,12.205,11.9861,11.9861,11664.116613563,0
+BHB.US,D,20130912,000000,12.3352,12.3352,11.9861,11.989,10530.290877706,0
+BHB.US,D,20130913,000000,12.0435,12.0512,11.8829,11.9394,5026.661693868,0
+BHB.US,D,20130916,000000,11.7769,12.0395,11.7604,12.0211,11800.833588058,0
+BHB.US,D,20130917,000000,11.8392,12.0668,11.7798,12.0365,22838.930371034,0
+BHB.US,D,20130918,000000,12.0181,12.0668,11.8275,12.0512,25733.62962051,0
+BHB.US,D,20130919,000000,12.0668,12.0668,11.7535,12.0114,3629.6814807869,0
+BHB.US,D,20130920,000000,12.0668,12.0668,11.877,12.0648,23755.859252616,0
+BHB.US,D,20130923,000000,12.0259,12.0259,11.9324,11.9324,10543.654191003,0
+BHB.US,D,20130924,000000,11.7137,11.9665,11.7137,11.8586,10427.49616004,0
+BHB.US,D,20130925,000000,11.8303,11.8303,11.7565,11.7565,1918.1494316478,0
+BHB.US,D,20130926,000000,11.6417,11.9324,11.6066,11.9324,5174.686087307,0
+BHB.US,D,20130927,000000,11.8362,12.0435,11.6824,11.9354,4944.4259197352,0
+BHB.US,D,20130930,000000,11.8509,12.0648,11.595,12.0648,10970.252269317,0
+BHB.US,D,20131001,000000,12.0464,12.0464,11.8469,11.954,15153.997278324,0
+BHB.US,D,20131002,000000,11.9083,12.0114,11.8139,11.8139,6881.0784005628,0
+BHB.US,D,20131003,000000,11.7244,11.7408,11.6066,11.6066,33096.815246926,0
+BHB.US,D,20131004,000000,11.6066,11.8275,11.6066,11.7972,4455.123063645,0
+BHB.US,D,20131007,000000,11.6941,11.7244,11.5112,11.5112,15369.866185422,0
+BHB.US,D,20131008,000000,11.5619,11.7875,11.5395,11.665,20981.42982281,0
+BHB.US,D,20131009,000000,11.5443,11.8303,11.5443,11.5579,27091.547840878,0
+BHB.US,D,20131010,000000,11.6787,11.8392,11.6747,11.8216,6662.1256519343,0
+BHB.US,D,20131011,000000,11.7701,11.9997,11.6377,11.9997,17096.817442211,0
+BHB.US,D,20131014,000000,11.954,11.954,11.7535,11.8877,17807.128941283,0
+BHB.US,D,20131015,000000,11.8877,11.9014,11.7769,11.7769,6888.2740307995,0
+BHB.US,D,20131016,000000,11.8139,11.8829,11.7001,11.7992,12736.265518819,0
+BHB.US,D,20131017,000000,11.8022,11.8829,11.7165,11.7846,13439.381387654,0
+BHB.US,D,20131018,000000,11.9053,12.1456,11.7769,12.1456,109728.22137259,0
+BHB.US,D,20131021,000000,12.1456,12.3926,12.1456,12.3265,32845.996135821,0
+BHB.US,D,20131022,000000,12.3265,12.741,12.3265,12.6105,45525.724559923,0
+BHB.US,D,20131023,000000,12.5824,12.6058,12.491,12.491,37017.405778708,0
+BHB.US,D,20131024,000000,12.4433,12.6028,12.3091,12.3119,24971.920762604,0
+BHB.US,D,20131025,000000,12.4083,12.452,12.3509,12.3518,7752.7776063706,0
+BHB.US,D,20131028,000000,12.4286,12.6058,12.3051,12.4433,39213.100948054,0
+BHB.US,D,20131029,000000,12.4257,12.5591,12.3596,12.526,12817.473345775,0
+BHB.US,D,20131030,000000,12.5454,12.5454,12.3742,12.3742,39680.816913434,0
+BHB.US,D,20131031,000000,12.491,12.5211,12.3032,12.3722,11284.804105374,0
+BHB.US,D,20131101,000000,12.3518,12.4219,12.0084,12.2681,50250.169783853,0
+BHB.US,D,20131104,000000,12.2194,12.2194,11.9861,12.0912,20392.416090583,0
+BHB.US,D,20131105,000000,12.0025,12.0949,11.8177,12.0949,17379.502915793,0
+BHB.US,D,20131106,000000,12.1242,12.1699,11.8246,11.9627,35324.376778749,0
+BHB.US,D,20131107,000000,11.9821,12.0979,11.9394,11.9597,9949.5007228934,0
+BHB.US,D,20131108,000000,11.9918,12.0949,11.8683,12.0668,12725.986047052,0
+BHB.US,D,20131111,000000,12.0765,12.0949,11.8546,12.0025,8815.6749870372,0
+BHB.US,D,20131112,000000,12.0045,12.0949,11.9053,12.0181,20349.242309164,0
+BHB.US,D,20131113,000000,12.4393,12.45,11.9413,12.0823,9338.9000999572,0
+BHB.US,D,20131114,000000,12.129,12.2982,11.9665,12.0395,3086.9253715103,0
+BHB.US,D,20131115,000000,11.9908,12.2224,11.9908,12.0892,11111.081032519,0
+BHB.US,D,20131118,000000,12.2224,12.3966,12.2224,12.3148,27749.434033939,0
+BHB.US,D,20131119,000000,12.4122,12.4704,12.3703,12.3703,5094.5062075275,0
+BHB.US,D,20131120,000000,12.2497,12.4199,12.1359,12.1719,4146.7389106469,0
+BHB.US,D,20131121,000000,12.2137,12.3829,12.1757,12.3829,7197.6861309741,0
+BHB.US,D,20131122,000000,12.3305,12.4219,12.2467,12.416,23573.912602346,0
+BHB.US,D,20131125,000000,12.4306,12.5658,12.3625,12.5434,20426.338347414,0
+BHB.US,D,20131126,000000,12.5094,12.5725,12.3722,12.5658,8685.1256956014,0
+BHB.US,D,20131127,000000,12.4831,13.0523,12.4831,12.9997,28434.046853596,0
+BHB.US,D,20131129,000000,13.064,13.064,12.9209,13.064,6919.1124460993,0
+BHB.US,D,20131202,000000,13.064,13.1446,12.9152,13.0317,4042.9162458043,0
+BHB.US,D,20131203,000000,12.9627,13.0747,12.9355,12.9706,7363.1856264165,0
+BHB.US,D,20131204,000000,13.1895,13.3995,12.8655,13.1952,32614.708021072,0
+BHB.US,D,20131205,000000,13.2944,13.2944,12.9462,13.1748,21206.550254499,0
+BHB.US,D,20131206,000000,13.2303,13.2303,12.9209,13.1545,12875.038387668,0
+BHB.US,D,20131209,000000,13.1545,13.2303,13.1048,13.1642,11367.039879508,0
+BHB.US,D,20131210,000000,13.2303,13.2303,12.5775,12.9092,42368.898780401,0
+BHB.US,D,20131211,000000,12.9286,12.9286,12.6699,12.6699,11371.151668215,0
+BHB.US,D,20131212,000000,12.8461,12.8461,12.6669,12.7653,5161.3227740105,0
+BHB.US,D,20131213,000000,12.7653,12.8324,12.6669,12.7564,6513.0733113185,0
+BHB.US,D,20131216,000000,12.737,13.0921,12.703,12.9997,16300.1583803,0
+BHB.US,D,20131217,000000,13.1642,13.1642,12.7788,12.9666,12857.563285664,0
+BHB.US,D,20131218,000000,12.9286,13.0317,12.6008,12.9666,15698.809281954,0
+BHB.US,D,20131219,000000,12.8324,12.8956,12.6766,12.8568,5846.9635408427,0
+BHB.US,D,20131220,000000,12.8275,13.3274,12.8275,13.315,48657.879607207,0
+BHB.US,D,20131223,000000,13.0961,13.3577,13.0961,13.3577,8822.8706172738,0
+BHB.US,D,20131224,000000,13.2225,13.3615,13.2069,13.2069,6751.5570563036,0
+BHB.US,D,20131226,000000,13.2002,13.3373,13.1145,13.271,4878.6373004289,0
+BHB.US,D,20131227,000000,13.3373,13.3411,13.0971,13.3411,6000.1276701651,0
+BHB.US,D,20131230,000000,13.3217,13.3217,12.9393,13.1582,10074.910278446,0
+BHB.US,D,20131231,000000,13.1895,13.3508,13.1895,13.2263,8768.3894169108,0
+BHB.US,D,20140102,000000,13.1271,13.2069,12.9743,13.0971,9252.5525371178,0
+BHB.US,D,20140103,000000,13.059,13.3247,12.9053,13.2263,14366.589741002,0
+BHB.US,D,20140106,000000,13.3411,13.3411,12.9053,13.0056,6453.4523750723,0
+BHB.US,D,20140107,000000,12.7564,12.8762,12.6796,12.8538,36367.743163058,0
+BHB.US,D,20140108,000000,12.8071,12.9286,12.5775,12.9286,12434.049048881,0
+BHB.US,D,20140109,000000,12.9005,12.9005,12.6766,12.8148,7254.2232256905,0
+BHB.US,D,20140110,000000,12.7711,13.0494,12.7711,13.0026,3781.8176629326,0
+BHB.US,D,20140113,000000,12.9355,13.06,12.7817,12.8898,16025.696484132,0
+BHB.US,D,20140114,000000,13.064,13.1748,13.0317,13.1252,4795.3735791195,0
+BHB.US,D,20140115,000000,13.0824,13.2156,12.9326,13.029,25207.32066606,0
+BHB.US,D,20140116,000000,13.029,13.029,13.029,13.029,2055.8943533202,0
+BHB.US,D,20140117,000000,13.025,13.059,12.8091,12.8091,6139.9284861909,0
+BHB.US,D,20140121,000000,12.8324,12.8956,12.6282,12.8956,9037.7115771957,0
+BHB.US,D,20140122,000000,13.0317,13.0406,13.0317,13.0406,2768.2617467457,0
+BHB.US,D,20140123,000000,12.9005,13.029,12.7653,12.7857,16871.697010522,0
+BHB.US,D,20140124,000000,12.6669,12.8091,12.6669,12.8091,5826.4045973096,0
+BHB.US,D,20140127,000000,12.8324,12.989,12.8148,12.989,13619.272143569,0
+BHB.US,D,20140128,000000,12.8975,12.8975,12.6699,12.8898,29002.501642288,0
+BHB.US,D,20140129,000000,12.8324,12.8655,12.6086,12.6086,15627.880926764,0
+BHB.US,D,20140130,000000,12.8829,12.8829,12.7097,12.772,20749.113760884,0
+BHB.US,D,20140131,000000,12.6086,12.6796,12.2847,12.5979,18854.6071143,0
+BHB.US,D,20140203,000000,12.6553,12.6553,12.0395,12.0765,34300.541390794,0
+BHB.US,D,20140204,000000,12.1787,12.2361,12.0736,12.1971,16863.47343311,0
+BHB.US,D,20140205,000000,12.1971,12.4463,11.9413,11.9908,56568.961078783,0
+BHB.US,D,20140206,000000,12.2361,12.2915,11.919,11.9997,20749.113760884,0
+BHB.US,D,20140207,000000,12.2224,12.2711,11.9997,12.0921,31115.961037502,0
+BHB.US,D,20140210,000000,12.0259,12.1086,12.0045,12.0181,21537.549245383,0
+BHB.US,D,20140211,000000,12.0472,12.3012,12.0045,12.1153,14825.054181792,0
+BHB.US,D,20140212,000000,12.1864,12.1923,12.0221,12.0522,16518.083181752,0
+BHB.US,D,20140213,000000,12.2642,12.2671,12.0668,12.2517,12984.000788394,0
+BHB.US,D,20140214,000000,12.2847,12.3148,12.2137,12.2642,6293.0926155133,0
+BHB.US,D,20140218,000000,12.5104,13.1261,12.3548,13.0921,22782.393276318,0
+BHB.US,D,20140219,000000,13.1048,13.1048,12.6456,12.6456,15180.723904916,0
+BHB.US,D,20140220,000000,12.8255,12.8255,12.3509,12.5618,13902.985564328,0
+BHB.US,D,20140221,000000,12.5842,12.7527,12.3509,12.4102,29863.92137633,0
+BHB.US,D,20140224,000000,12.4267,12.6476,12.3986,12.5385,12455.635939591,0
+BHB.US,D,20140225,000000,12.4734,12.6008,12.4734,12.6008,4876.5814060756,0
+BHB.US,D,20140226,000000,12.6612,12.7974,12.6612,12.7594,5635.2064224508,0
+BHB.US,D,20140227,000000,12.6329,12.6329,12.6329,12.6329,2026.0838851971,0
+BHB.US,D,20140228,000000,12.6699,12.7653,12.5494,12.6796,14482.747771965,0
+BHB.US,D,20140303,000000,12.952,12.952,12.6796,12.6796,12646.834114449,0
+BHB.US,D,20140304,000000,12.8441,12.8441,12.7263,12.8101,59736.066330073,0
+BHB.US,D,20140305,000000,12.8128,12.8128,12.6796,12.6865,10855.122185531,0
+BHB.US,D,20140306,000000,12.7653,12.8128,12.742,12.8011,21677.350061408,0
+BHB.US,D,20140307,000000,12.8995,13.1758,12.8508,13.1729,17408.28543674,0
+BHB.US,D,20140310,000000,13.1204,13.1204,12.7837,13.0961,14077.736584361,0
+BHB.US,D,20140311,000000,13.064,13.1212,12.664,12.664,20483.903389307,0
+BHB.US,D,20140312,000000,12.7331,12.7798,12.6796,12.7798,12954.190320271,0
+BHB.US,D,20140313,000000,12.8665,12.8665,12.664,12.6796,25842.592021236,0
+BHB.US,D,20140314,000000,12.5979,12.7974,12.5979,12.7974,11410.213660927,0
+BHB.US,D,20140317,000000,12.7069,13.098,12.7069,13.098,23189.460358275,0
+BHB.US,D,20140318,000000,13.1729,13.1729,12.8732,13.0153,16952.90483748,0
+BHB.US,D,20140319,000000,12.9793,13.0824,12.7457,12.8508,8829.0383003337,0
+BHB.US,D,20140320,000000,13.0153,13.0153,12.7564,12.9306,6816.3177284333,0
+BHB.US,D,20140321,000000,12.985,13.0113,12.701,12.8304,54867.708501411,0
+BHB.US,D,20140324,000000,12.8207,12.8772,12.6766,12.7137,85377.180704683,0
+BHB.US,D,20140325,000000,12.7653,12.9082,12.6796,12.9082,18936.842888433,0
+BHB.US,D,20140326,000000,12.7263,12.9082,12.7224,12.742,12282.940813911,0
+BHB.US,D,20140327,000000,12.701,12.9082,12.701,12.7507,5717.4421965836,0
+BHB.US,D,20140328,000000,12.7624,12.7653,12.6192,12.6192,21243.556352858,0
+BHB.US,D,20140331,000000,12.7224,12.7974,12.6796,12.7974,26867.455356366,0
+BHB.US,D,20140401,000000,12.7653,12.9306,12.701,12.774,28457.689638658,0
+BHB.US,D,20140402,000000,12.6903,12.7097,12.5561,12.6456,34090.840166756,0
+BHB.US,D,20140403,000000,12.5795,12.6076,12.4296,12.4587,31251.650064822,0
+BHB.US,D,20140404,000000,12.5979,12.6766,12.4296,12.451,39107.222388857,0
+BHB.US,D,20140407,000000,12.4209,12.5104,12.3518,12.448,22071.053830069,0
+BHB.US,D,20140408,000000,12.5717,12.5717,12.448,12.448,15744.038957726,0
+BHB.US,D,20140409,000000,12.5415,12.5648,12.4443,12.4811,20227.944542318,0
+BHB.US,D,20140410,000000,12.5328,12.8071,12.2204,12.2204,39033.210192139,0
+BHB.US,D,20140411,000000,12.2167,12.379,12.1816,12.202,25200.125035823,0
+BHB.US,D,20140414,000000,12.2428,12.3762,12.1816,12.275,48448.178383169,0
+BHB.US,D,20140415,000000,12.2467,12.491,12.202,12.2671,16961.128414892,0
+BHB.US,D,20140416,000000,12.2808,12.4013,12.2642,12.2642,45090.902904196,0
+BHB.US,D,20140417,000000,12.2642,12.3198,12.1349,12.2808,54058.714073379,0
+BHB.US,D,20140421,000000,12.3012,12.6699,12.2788,12.4443,27713.455882757,0
+BHB.US,D,20140422,000000,12.4657,12.4967,12.3265,12.4773,15355.474924948,0
+BHB.US,D,20140423,000000,12.4229,12.8168,12.3509,12.5521,35086.92098094,0
+BHB.US,D,20140424,000000,12.5328,12.8207,12.5152,12.5931,35989.458602048,0
+BHB.US,D,20140425,000000,12.6076,12.6669,12.3265,12.3265,41022.287978976,0
+BHB.US,D,20140428,000000,12.488,12.5152,12.2642,12.2642,26928.104239788,0
+BHB.US,D,20140429,000000,12.3869,12.4267,12.1816,12.2497,43217.983148321,0
+BHB.US,D,20140430,000000,12.3703,12.6115,12.3099,12.5415,36963.952525521,0
+BHB.US,D,20140501,000000,12.5931,12.6981,12.5415,12.5842,71331.310482799,0
+BHB.US,D,20140502,000000,12.6796,12.8441,12.664,12.8128,43630.189966162,0
+BHB.US,D,20140505,000000,12.8128,12.8479,12.5979,12.772,76923.343123831,0
+BHB.US,D,20140506,000000,12.9142,12.9492,12.4841,12.5678,74836.610355211,0
+BHB.US,D,20140507,000000,12.5795,12.7457,12.5795,12.6582,46689.360763903,0
+BHB.US,D,20140508,000000,12.6476,12.7934,12.4686,12.4686,47516.858241114,0
+BHB.US,D,20140509,000000,12.491,12.6436,12.3305,12.6165,22516.154957563,0
+BHB.US,D,20140512,000000,12.6329,12.8051,12.5494,12.6826,62748.979504863,0
+BHB.US,D,20140513,000000,12.738,12.7974,12.6669,12.6669,41643.168073679,0
+BHB.US,D,20140514,000000,12.701,12.7186,12.525,12.5494,25171.342514877,0
+BHB.US,D,20140515,000000,12.6008,12.6456,12.3548,12.6192,55344.675991381,0
+BHB.US,D,20140516,000000,12.5931,12.6766,12.451,12.6766,22972.563504,0
+BHB.US,D,20140519,000000,12.7798,12.9142,12.6766,12.7974,43131.635585482,0
+BHB.US,D,20140520,000000,12.7994,13.0901,12.2798,12.664,81979.815285821,0
+BHB.US,D,20140521,000000,12.7653,13.2459,12.5405,13.1087,55061.9905178,0
+BHB.US,D,20140522,000000,13.0998,13.3294,13.0104,13.1505,28102.019915534,0
+BHB.US,D,20140523,000000,13.1913,13.3421,13.0056,13.0056,41196.011051831,0
+BHB.US,D,20140527,000000,13.1378,13.2536,13.0765,13.2536,39213.100948054,0
+BHB.US,D,20140528,000000,13.2536,13.2536,12.8772,13.025,36094.309214066,0
+BHB.US,D,20140529,000000,13.1212,13.1525,12.7107,12.7234,29884.480319863,0
+BHB.US,D,20140530,000000,12.772,13.0201,12.5104,12.8237,32695.915848029,0
+BHB.US,D,20140602,000000,12.8839,12.9656,12.5268,12.5959,19447.732635233,0
+BHB.US,D,20140603,000000,12.5581,12.8488,12.3732,12.49,40385.988676622,0
+BHB.US,D,20140604,000000,12.3936,12.5628,12.2992,12.3693,22505.875485796,0
+BHB.US,D,20140605,000000,12.3829,12.6962,12.3829,12.6962,28102.019915534,0
+BHB.US,D,20140606,000000,12.7107,12.9753,12.5628,12.9599,38623.05926865,0
+BHB.US,D,20140609,000000,12.8946,13.2536,12.8655,13.2536,54278.694769184,0
+BHB.US,D,20140610,000000,13.2536,13.2536,13.0707,13.1952,40968.834725789,0
+BHB.US,D,20140611,000000,13.2069,13.2536,13.0765,13.1008,14450.881409487,0
+BHB.US,D,20140612,000000,13.025,13.1261,12.9599,13.0765,30407.705432783,0
+BHB.US,D,20140613,000000,13.1212,13.1212,12.8839,13.0113,41490.003944356,0
+BHB.US,D,20140616,000000,13.0765,13.2429,13.0016,13.202,38099.83415573,0
+BHB.US,D,20140617,000000,13.1729,13.2536,13.0765,13.1261,40937.996310489,0
+BHB.US,D,20140618,000000,13.1261,13.1778,13.06,13.1729,29455.826347196,0
+BHB.US,D,20140619,000000,13.2263,13.2429,13.1008,13.2429,36389.330053768,0
+BHB.US,D,20140620,000000,13.2322,13.3267,12.9656,13.3267,98875.155081408,0
+BHB.US,D,20140623,000000,13.3217,13.3217,13.0016,13.1105,66495.846963789,0
+BHB.US,D,20140624,000000,13.167,13.2206,12.5911,12.7234,89540.366770157,0
+BHB.US,D,20140625,000000,12.6008,13.06,12.6008,12.7594,58167.41893849,0
+BHB.US,D,20140626,000000,12.8548,12.99,12.7497,12.8294,36815.928132082,0
+BHB.US,D,20140627,000000,12.7176,13.3042,12.6757,13.3042,918965.24493779,0
+BHB.US,D,20140630,000000,13.2536,14.1467,13.1952,14.0736,183570.80680796,0
+BHB.US,D,20140701,000000,14.137,14.3577,13.9452,14.1865,86724.819453285,0
+BHB.US,D,20140702,000000,14.1865,14.2868,13.9628,14.2371,38627.171057358,0
+BHB.US,D,20140703,000000,14.3636,14.3636,14.2722,14.3519,11055.571884979,0
+BHB.US,D,20140707,000000,14.3889,14.7157,14.3139,14.667,40385.988676622,0
+BHB.US,D,20140708,000000,14.5455,14.8198,14.4093,14.6399,40184.511029998,0
+BHB.US,D,20140709,000000,14.6992,14.7157,14.4337,14.5863,21732.859208949,0
+BHB.US,D,20140710,000000,14.3577,14.5241,14.3139,14.3927,16393.701573375,0
+BHB.US,D,20140711,000000,14.3889,14.3889,14.1865,14.38,12126.692843059,0
+BHB.US,D,20140714,000000,14.2868,14.3743,14.1914,14.3693,24655.313032193,0
+BHB.US,D,20140715,000000,14.2722,14.38,14.1865,14.2021,14370.701529708,0
+BHB.US,D,20140716,000000,14.3236,14.4434,14.2371,14.347,6782.3954716034,0
+BHB.US,D,20140717,000000,14.3373,14.3373,14.1865,14.2021,19002.631507739,0
+BHB.US,D,20140718,000000,14.2926,14.2926,13.8169,14.1758,14883.647170861,0
+BHB.US,D,20140721,000000,14.0913,14.1574,14.0913,14.137,3913.3949015451,0
+BHB.US,D,20140722,000000,14.0699,14.2498,13.9939,14.0396,11811.113059825,0
+BHB.US,D,20140723,000000,14.0105,14.137,13.9121,14.1164,14644.1354787,0
+BHB.US,D,20140724,000000,13.7866,14.1107,13.7829,14.0455,28785.604788013,0
+BHB.US,D,20140725,000000,13.9171,14.2722,13.886,14.0396,12793.830560712,0
+BHB.US,D,20140728,000000,14.0222,14.2722,13.8995,14.2322,26623.831875498,0
+BHB.US,D,20140729,000000,14.2625,14.2829,14.137,14.1467,10900.351861303,0
+BHB.US,D,20140730,000000,14.131,14.1971,14.0396,14.0396,7365.2415207698,0
+BHB.US,D,20140731,000000,14.0358,14.2829,13.7829,13.7829,22996.206289064,0
+BHB.US,D,20140801,000000,13.8169,14.0396,13.4492,13.4745,18780.59491758,0
+BHB.US,D,20140804,000000,13.6321,13.6321,13.1378,13.4238,51159.903035197,0
+BHB.US,D,20140805,000000,13.2827,13.5357,13.2322,13.4325,13304.720307512,0
+BHB.US,D,20140806,000000,13.563,13.7439,13.3694,13.5123,25649.337952024,0
+BHB.US,D,20140807,000000,13.6107,13.6612,13.3267,13.4325,10460.390469694,0
+BHB.US,D,20140808,000000,13.5756,13.5756,13.4599,13.563,12653.00179751,0
+BHB.US,D,20140811,000000,13.5454,13.6768,13.4899,13.6321,9165.1770271016,0
+BHB.US,D,20140812,000000,13.7381,13.849,13.6378,13.6427,17676.579649848,0
+BHB.US,D,20140813,000000,13.9434,14.0026,13.4725,13.5473,29148.470141375,0
+BHB.US,D,20140814,000000,13.563,13.9307,13.5182,13.9307,20226.916595142,0
+BHB.US,D,20140815,000000,13.851,13.9094,13.7936,13.9094,8927.7212292931,0
+BHB.US,D,20140818,000000,13.9919,14.0026,13.8246,13.9434,15354.446977773,0
+BHB.US,D,20140819,000000,13.8246,13.9044,13.7389,13.8187,19550.527352898,0
+BHB.US,D,20140820,000000,13.851,13.9551,13.6214,13.8149,22283.838895638,0
+BHB.US,D,20140821,000000,13.8187,13.886,13.6321,13.7839,34014.772075683,0
+BHB.US,D,20140822,000000,13.7332,13.9005,13.6107,13.7225,20811.818538661,0
+BHB.US,D,20140825,000000,13.7449,13.9765,13.7449,13.9765,33705.359975509,0
+BHB.US,D,20140826,000000,14.0085,14.0085,13.9044,13.9919,11460.583072583,0
+BHB.US,D,20140827,000000,13.9822,14.0026,13.8917,13.8917,7652.0387830579,0
+BHB.US,D,20140828,000000,13.9044,14.1047,13.8187,14.0085,27809.054970185,0
+BHB.US,D,20140829,000000,14.0202,14.4715,13.9482,14.3753,25901.185010306,0
+BHB.US,D,20140902,000000,14.4347,14.5952,14.2732,14.3596,26520.009210654,0
+BHB.US,D,20140903,000000,14.381,14.708,14.2118,14.2118,10264.052558951,0
+BHB.US,D,20140904,000000,15.2761,15.2761,14.136,14.3596,13952.327028807,0
+BHB.US,D,20140905,000000,14.2829,14.4113,14.2829,14.4113,12904.848855791,0
+BHB.US,D,20140908,000000,14.4113,14.4998,14.2575,14.386,30232.954412751,0
+BHB.US,D,20140909,000000,14.4113,14.4454,14.386,14.386,4625.7622949705,0
+BHB.US,D,20140910,000000,14.5008,14.92,14.386,14.6651,15289.686305642,0
+BHB.US,D,20140911,000000,14.7401,14.7401,14.4347,14.4347,10836.619136351,0
+BHB.US,D,20140912,000000,14.3986,14.4648,14.0133,14.0133,22460.645810024,0
+BHB.US,D,20140915,000000,14.2167,14.5271,14.0202,14.3529,17449.403323806,0
+BHB.US,D,20140916,000000,14.4347,14.7304,14.4347,14.4347,5076.0031583477,0
+BHB.US,D,20140917,000000,14.5562,14.7925,14.3139,14.4113,12691.035843047,0
+BHB.US,D,20140918,000000,14.381,14.6059,14.381,14.5115,2597.6225154201,0
+BHB.US,D,20140919,000000,14.6583,14.9143,14.4998,14.9143,45249.206769401,0
+BHB.US,D,20140922,000000,14.8198,14.8198,14.5562,14.6059,16013.361118011,0
+BHB.US,D,20140923,000000,14.5883,14.6973,14.5883,14.6973,6407.1947521225,0
+BHB.US,D,20140924,000000,14.6651,14.7118,14.3596,14.4347,49039.248009748,0
+BHB.US,D,20140925,000000,14.5562,14.5562,14.3246,14.3246,18153.547139818,0
+BHB.US,D,20140926,000000,14.4608,14.7458,14.1797,14.5212,13765.240642656,0
+BHB.US,D,20140929,000000,14.5512,14.6516,14.3596,14.5679,7072.2765754217,0
+BHB.US,D,20140930,000000,14.6193,15.1555,14.5172,14.7304,10053.323387736,0
+BHB.US,D,20141001,000000,14.6759,14.8198,14.5475,14.6379,12576.933706437,0
+BHB.US,D,20141002,000000,14.7498,14.8198,14.7458,14.8198,4881.7211419589,0
+BHB.US,D,20141003,000000,14.8335,15.2003,14.4307,15.0231,12142.11205071,0
+BHB.US,D,20141006,000000,15.1739,15.1739,14.8616,14.8947,5324.7663750994,0
+BHB.US,D,20141007,000000,14.8616,15.4736,14.8238,14.9269,8960.6155389462,0
+BHB.US,D,20141008,000000,15.0387,15.0387,14.7304,14.7401,4535.3029434245,0
+BHB.US,D,20141009,000000,14.7304,14.8335,14.7304,14.8198,4471.5702184715,0
+BHB.US,D,20141010,000000,14.7304,14.7771,14.4891,14.6759,3139.35067752,0
+BHB.US,D,20141013,000000,14.8412,14.8412,14.5212,14.7828,3760.2307722227,0
+BHB.US,D,20141014,000000,14.8899,14.9744,14.2575,14.2575,15067.649715484,0
+BHB.US,D,20141015,000000,14.4891,14.7157,14.3082,14.6476,6026.8542967583,0
+BHB.US,D,20141016,000000,15.0231,15.0425,14.4608,15.0231,5147.9594607138,0
+BHB.US,D,20141017,000000,15.0231,15.0231,14.7985,15.0174,3551.5574953607,0
+BHB.US,D,20141020,000000,15.0174,15.0174,14.4648,15.0174,12141.084103533,0
+BHB.US,D,20141021,000000,15.0708,15.0708,14.8295,14.8295,5536.5234934914,0
+BHB.US,D,20141022,000000,15.0669,15.5096,14.7925,14.7925,3649.2124771435,0
+BHB.US,D,20141023,000000,14.7925,15.2761,14.5378,14.8198,57903.236514088,0
+BHB.US,D,20141024,000000,14.6243,15.2197,14.6243,14.8899,5179.8258231904,0
+BHB.US,D,20141027,000000,15.1223,15.1223,14.6934,14.6934,4457.1789579983,0
+BHB.US,D,20141028,000000,14.3986,14.7304,14.3986,14.5746,3406.6169434516,0
+BHB.US,D,20141029,000000,14.5679,14.7157,14.5378,14.5378,4365.6916592755,0
+BHB.US,D,20141030,000000,14.5328,14.7458,14.3596,14.5115,10315.449917784,0
+BHB.US,D,20141031,000000,14.5883,14.8198,14.4891,14.8198,9344.0398358405,0
+BHB.US,D,20141103,000000,14.8578,15.0231,14.5883,15.0114,9009.9570034259,0
+BHB.US,D,20141104,000000,15.0281,15.2003,14.9269,15.2003,2957.4040272512,0
+BHB.US,D,20141105,000000,15.2003,15.3772,15.2003,15.3734,3120.8476283401,0
+BHB.US,D,20141106,000000,15.3267,15.744,14.8947,15.4083,6323.9310308131,0
+BHB.US,D,20141107,000000,15.4035,15.5815,15.2303,15.2858,8398.3284333132,0
+BHB.US,D,20141110,000000,15.5096,15.7256,15.2391,15.6028,8623.4488650017,0
+BHB.US,D,20141111,000000,15.5844,15.5844,15.0708,15.4035,4678.1876009802,0
+BHB.US,D,20141112,000000,15.8073,15.8354,15.1846,15.3238,6708.383274884,0
+BHB.US,D,20141113,000000,15.4493,15.6478,15.2937,15.2937,10181.816784819,0
+BHB.US,D,20141114,000000,15.5524,15.5524,15.0981,15.1399,4892.0006137256,0
+BHB.US,D,20141117,000000,15.1399,15.5183,15.1399,15.4396,4925.9228705553,0
+BHB.US,D,20141118,000000,15.5076,15.5076,15.4045,15.4493,6348.6017630529,0
+BHB.US,D,20141119,000000,15.4619,15.491,15.3938,15.4716,6091.6149688879,0
+BHB.US,D,20141120,000000,15.5076,15.5757,15.5076,15.5757,1731.0630454957,0
+BHB.US,D,20141121,000000,15.6478,15.6478,15.4229,15.6254,3471.3776155812,0
+BHB.US,D,20141124,000000,15.6545,15.7159,15.491,15.6545,7645.871099998,0
+BHB.US,D,20141125,000000,15.6545,15.6545,15.4493,15.4493,7330.2913167634,0
+BHB.US,D,20141126,000000,15.4229,15.6545,15.4229,15.6312,3936.0097394316,0
+BHB.US,D,20141128,000000,15.6478,15.6478,15.6478,15.6478,1094.763743143,0
+BHB.US,D,20141201,000000,15.4813,15.6254,15.4619,15.6195,9053.1307848457,0
+BHB.US,D,20141202,000000,15.4346,15.6195,15.4346,15.5757,6817.3456756099,0
+BHB.US,D,20141203,000000,15.6195,15.6545,15.5922,15.6254,6744.3614260671,0
+BHB.US,D,20141204,000000,15.4853,15.8404,15.4853,15.7022,8955.475803063,0
+BHB.US,D,20141205,000000,15.8558,16.1234,15.783,16.0377,22128.618871963,0
+BHB.US,D,20141208,000000,15.8841,16.4094,15.8841,16.2946,6211.8847885571,0
+BHB.US,D,20141209,000000,16.6293,16.8637,15.9482,16.3481,16848.054225459,0
+BHB.US,D,20141210,000000,16.5212,16.5856,15.9445,16.4571,9090.1368832054,0
+BHB.US,D,20141211,000000,16.4708,16.4708,15.9191,15.9599,12730.097835758,0
+BHB.US,D,20141212,000000,16.0466,16.064,15.7644,15.9085,15093.3483949,0
+BHB.US,D,20141215,000000,15.9015,16.0933,15.706,16.0019,9327.592681014,0
+BHB.US,D,20141216,000000,15.7256,16.0797,15.7022,15.706,7372.4371510064,0
+BHB.US,D,20141217,000000,15.8501,16.0252,15.7606,16.0252,2127.8506556864,0
+BHB.US,D,20141218,000000,16.1662,16.4134,15.7557,15.7557,21096.559906596,0
+BHB.US,D,20141219,000000,15.7022,16.1972,15.7022,15.7022,13298.552624452,0
+BHB.US,D,20141222,000000,15.7022,16.031,15.7022,15.8558,6581.9457721548,0
+BHB.US,D,20141223,000000,15.6701,16.0377,15.6701,15.6808,8501.1231509792,0
+BHB.US,D,20141224,000000,15.4396,16.0019,15.4346,15.6759,3739.6718286895,0
+BHB.US,D,20141226,000000,15.6652,16.3423,15.3938,15.6545,10035.848285733,0
+BHB.US,D,20141229,000000,15.8307,16.4134,15.7937,16.4134,6795.7587849001,0
+BHB.US,D,20141230,000000,16.5747,16.5747,16.104,16.5359,7915.1932602829,0
+BHB.US,D,20141231,000000,16.5505,16.5505,16.4241,16.4241,2023.0000436671,0
+BHB.US,D,20150102,000000,16.3801,16.3801,15.9191,16.2158,2693.2216028495,0
+BHB.US,D,20150105,000000,16.2206,16.4191,16.2206,16.4191,3796.2089234058,0
+BHB.US,D,20150106,000000,16.4678,16.924,15.9191,16.7295,27107.994995705,0
+BHB.US,D,20150107,000000,16.1274,16.6837,16.0417,16.3423,13861.867677262,0
+BHB.US,D,20150108,000000,15.9599,16.8569,15.9191,16.8569,4186.8288505366,0
+BHB.US,D,20150109,000000,16.7208,16.8569,16.064,16.8259,4974.2363878584,0
+BHB.US,D,20150112,000000,16.4328,16.4328,16.4328,16.4328,1438.0981001475,0
+BHB.US,D,20150113,000000,16.5048,17.0652,16.4619,16.8433,3544.3618651241,0
+BHB.US,D,20150114,000000,16.6934,16.7665,16.4395,16.7665,4666.880182037,0
+BHB.US,D,20150115,000000,16.8569,16.8569,16.0066,16.031,5821.2648614262,0
+BHB.US,D,20150116,000000,15.9085,16.104,15.7022,16.104,12200.705039779,0
+BHB.US,D,20150120,000000,16.1778,16.1778,15.6545,15.7196,2423.8994425645,0
+BHB.US,D,20150121,000000,15.4113,16.1438,15.4113,16.1438,6049.4691346448,0
+BHB.US,D,20150122,000000,16.312,16.6537,16.1778,16.639,7791.8395990837,0
+BHB.US,D,20150123,000000,16.677,16.677,16.2206,16.6438,4796.4015262961,0
+BHB.US,D,20150126,000000,16.3423,16.5272,16.3219,16.3219,2812.463475342,0
+BHB.US,D,20150127,000000,16.3287,16.3393,15.783,16.3393,12121.553107177,0
+BHB.US,D,20150128,000000,16.3287,16.3287,15.9085,16.1662,18834.048170767,0
+BHB.US,D,20150129,000000,15.9395,16.312,15.9191,16.312,2542.1133678805,0
+BHB.US,D,20150130,000000,16.0116,16.4134,15.7557,15.7557,9231.9935935846,0
+BHB.US,D,20150202,000000,16.2946,16.3801,15.7606,16.3637,6832.7648832598,0
+BHB.US,D,20150203,000000,16.4805,16.8326,15.9191,16.4708,4976.2922822117,0
+BHB.US,D,20150204,000000,16.8073,16.8686,16.0173,16.3423,19205.13710154,0
+BHB.US,D,20150205,000000,16.2946,16.894,16.1778,16.7819,24801.281531279,0
+BHB.US,D,20150206,000000,16.8841,16.8841,16.677,16.8569,7591.389899635,0
+BHB.US,D,20150209,000000,16.8569,16.8569,16.4328,16.8569,5808.9294953064,0
+BHB.US,D,20150210,000000,16.8569,16.8569,16.4571,16.8569,14323.415959582,0
+BHB.US,D,20150211,000000,16.9844,16.9844,16.5826,16.7685,8003.5967174757,0
+BHB.US,D,20150212,000000,16.5272,16.9747,16.071,16.9484,6437.0052202457,0
+BHB.US,D,20150213,000000,16.6905,16.8977,16.5826,16.7411,5658.849207514,0
+BHB.US,D,20150217,000000,16.5359,16.7888,16.0807,16.5466,11993.059710094,0
+BHB.US,D,20150218,000000,16.927,16.9747,16.4561,16.9747,2048.6987230836,0
+BHB.US,D,20150219,000000,16.9707,16.9707,16.5466,16.9181,3512.4955026476,0
+BHB.US,D,20150220,000000,16.7685,16.9541,16.5553,16.9484,4717.2495936933,0
+BHB.US,D,20150223,000000,16.6691,16.9541,16.2762,16.5963,12346.673538865,0
+BHB.US,D,20150224,000000,16.7586,16.9318,16.7586,16.9181,5818.1810198963,0
+BHB.US,D,20150225,000000,16.9181,16.9844,16.6303,16.9844,18463.987187169,0
+BHB.US,D,20150226,000000,16.9541,16.9844,16.7003,16.9318,5994.9879342818,0
+BHB.US,D,20150227,000000,16.7051,16.9434,16.6788,16.6905,12455.635939591,0
+BHB.US,D,20150302,000000,16.5826,17.0105,16.4561,16.9541,30556.757773399,0
+BHB.US,D,20150303,000000,16.9747,16.9844,16.6244,16.9804,9663.7314077818,0
+BHB.US,D,20150304,000000,16.7782,16.9844,16.7782,16.9804,3672.8552622067,0
+BHB.US,D,20150305,000000,16.9804,16.9844,16.8073,16.9844,6383.5519670593,0
+BHB.US,D,20150306,000000,16.7208,17.0155,16.7003,16.9844,12568.710129024,0
+BHB.US,D,20150309,000000,16.675,16.9844,16.675,16.675,6577.8339834482,0
+BHB.US,D,20150310,000000,16.9638,17.0048,16.9181,16.9844,11023.705522503,0
+BHB.US,D,20150311,000000,16.8716,17.0319,16.7849,16.8403,35585.47536162,0
+BHB.US,D,20150312,000000,16.9971,17.0319,16.8073,16.9844,15857.11314716,0
+BHB.US,D,20150313,000000,16.9844,16.9844,16.8813,16.9601,13151.556178189,0
+BHB.US,D,20150316,000000,16.9844,17.3082,16.5553,16.9601,68270.083790706,0
+BHB.US,D,20150317,000000,16.7722,16.9484,16.5048,16.7051,10248.633351302,0
+BHB.US,D,20150318,000000,16.9434,16.9434,16.6944,16.7265,9480.7568103362,0
+BHB.US,D,20150319,000000,16.7685,16.9318,16.7352,16.927,4446.8994862316,0
+BHB.US,D,20150320,000000,16.9434,16.9601,16.5592,16.5592,14887.758959568,0
+BHB.US,D,20150323,000000,16.64,16.9844,16.64,16.9601,14887.758959568,0
+BHB.US,D,20150324,000000,16.8073,16.9844,16.8073,16.9844,15857.11314716,0
+BHB.US,D,20150325,000000,16.9844,16.9844,16.9638,16.9804,9863.1531600538,0
+BHB.US,D,20150326,000000,16.9844,16.9844,16.8356,16.9844,3288.4030181358,0
+BHB.US,D,20150327,000000,16.9844,16.9844,16.8472,16.9844,3483.7129817011,0
+BHB.US,D,20150330,000000,16.8239,17.5699,16.8073,16.8073,50479.402004249,0
+BHB.US,D,20150331,000000,16.9318,17.3395,16.8073,16.8296,19476.51515618,0
+BHB.US,D,20150401,000000,16.8033,17.0105,16.8033,16.9844,6190.2978978473,0
+BHB.US,D,20150402,000000,16.8813,17.3082,16.8763,17.3082,11602.439782963,0
+BHB.US,D,20150406,000000,17.248,17.4814,16.8073,16.8296,9286.4747939475,0
+BHB.US,D,20150407,000000,17.1614,17.4513,17.0212,17.3199,15655.635500533,0
+BHB.US,D,20150408,000000,17.3589,17.3589,17.101,17.3199,8698.4890088979,0
+BHB.US,D,20150409,000000,17.1196,18.4145,17.1196,18.0982,13513.393584374,0
+BHB.US,D,20150410,000000,18.1625,18.8259,17.8891,17.8891,42935.297674739,0
+BHB.US,D,20150413,000000,18.1429,18.1429,17.3045,18.0982,26693.73228351,0
+BHB.US,D,20150414,000000,18.0924,18.1488,18.0194,18.1488,23210.019301808,0
+BHB.US,D,20150415,000000,17.999,18.2626,17.9923,18.1722,14293.605491459,0
+BHB.US,D,20150416,000000,17.7334,18.0982,17.7334,18.0982,33502.854381707,0
+BHB.US,D,20150417,000000,18.0817,18.0982,17.8628,18.0982,18956.373884789,0
+BHB.US,D,20150420,000000,18.5233,18.7121,18.2003,18.7121,19118.789538702,0
+BHB.US,D,20150421,000000,18.5184,18.5847,18.2227,18.3521,14371.729476886,0
+BHB.US,D,20150422,000000,17.7547,18.3074,17.7547,18.0982,37246.637999103,0
+BHB.US,D,20150423,000000,18.2296,18.3404,18.1332,18.2296,22434.947130607,0
+BHB.US,D,20150424,000000,18.3667,18.4145,18.285,18.4145,8930.8050708231,0
+BHB.US,D,20150427,000000,18.3404,18.4145,17.8686,18.2753,26301.056462026,0
+BHB.US,D,20150428,000000,18.1284,18.4542,18.1284,18.2753,19806.486199887,0
+BHB.US,D,20150429,000000,18.1031,18.3141,17.71,17.71,20888.914576911,0
+BHB.US,D,20150430,000000,17.71,18.3561,17.71,18.2052,26106.774445637,0
+BHB.US,D,20150501,000000,18.3521,18.3561,18.1372,18.3307,15475.744744618,0
+BHB.US,D,20150504,000000,18.3014,18.3561,17.7654,18.1722,19920.588336497,0
+BHB.US,D,20150505,000000,18.2977,18.2977,18.0701,18.2003,14311.080593462,0
+BHB.US,D,20150506,000000,17.9349,18.2169,17.9066,18.0982,16285.767119826,0
+BHB.US,D,20150507,000000,17.9746,18.2169,17.8628,18.0544,17021.777298315,0
+BHB.US,D,20150508,000000,18.0641,18.2003,18.0641,18.0982,5803.7897594231,0
+BHB.US,D,20150511,000000,18.0136,18.2626,18.0136,18.2626,30171.277582151,0
+BHB.US,D,20150512,000000,17.9679,18.3561,17.9679,18.3561,25916.604217955,0
+BHB.US,D,20150513,000000,18.4602,18.4873,18.4154,18.4873,20462.316498596,0
+BHB.US,D,20150514,000000,18.4825,18.6421,18.3911,18.574,35528.938266903,0
+BHB.US,D,20150515,000000,18.538,18.8453,18.3861,18.7616,36632.953534637,0
+BHB.US,D,20150518,000000,18.8337,18.9962,18.6985,18.7967,40619.332685725,0
+BHB.US,D,20150519,000000,19.0059,19.7695,18.8754,19.068,39359.06944714,0
+BHB.US,D,20150520,000000,19.2539,19.2656,18.7452,19.0059,39621.195977187,0
+BHB.US,D,20150521,000000,18.7967,19.2656,18.7452,19.1343,22469.897334614,0
+BHB.US,D,20150522,000000,19.2305,19.2656,19.1157,19.1157,21124.314480365,0
+BHB.US,D,20150526,000000,19.2656,19.7744,19.0447,19.5312,42713.261084582,0
+BHB.US,D,20150527,000000,19.5262,19.5262,19.0963,19.1771,81040.271566354,0
+BHB.US,D,20150528,000000,19.0126,19.3707,18.4046,19.2656,35679.018554695,0
+BHB.US,D,20150529,000000,19.2656,19.2656,19.0613,19.2656,28035.203349051,0
+BHB.US,D,20150601,000000,19.3182,19.4017,18.9552,19.2355,26488.142848178,0
+BHB.US,D,20150602,000000,19.036,19.3406,19.036,19.3026,38720.714250433,0
+BHB.US,D,20150603,000000,19.1664,19.3279,19.1664,19.323,15747.122799257,0
+BHB.US,D,20150604,000000,19.0963,19.3182,19.0409,19.2725,28234.625101324,0
+BHB.US,D,20150605,000000,19.2598,19.2656,18.9251,19.1614,27269.382702439,0
+BHB.US,D,20150608,000000,19.2598,19.2725,18.9115,19.2159,26698.872019393,0
+BHB.US,D,20150609,000000,19.0516,19.2725,18.7616,19.1567,41367.678230333,0
+BHB.US,D,20150610,000000,19.2481,19.3863,19.1614,19.3863,34696.301053809,0
+BHB.US,D,20150611,000000,19.2656,19.5058,19.109,19.109,16708.253409434,0
+BHB.US,D,20150612,000000,19.0447,19.4017,19.0059,19.0059,22854.349578684,0
+BHB.US,D,20150615,000000,19.1343,19.5369,18.9018,19.0447,33993.185184973,0
+BHB.US,D,20150616,000000,19.1818,19.3182,19.0856,19.2976,37066.747243187,0
+BHB.US,D,20150617,000000,19.0409,19.2268,18.1011,18.1702,53003.01232295,0
+BHB.US,D,20150618,000000,18.4503,18.6478,18.1215,18.4873,47821.130605405,0
+BHB.US,D,20150619,000000,18.7032,18.7032,18.1983,18.3804,34375.581534692,0
+BHB.US,D,20150622,000000,18.3861,18.5203,17.8345,17.9853,38601.472377941,0
+BHB.US,D,20150623,000000,17.8531,18.2092,17.8531,17.8872,43055.567494409,0
+BHB.US,D,20150624,000000,18.0224,18.1148,17.9133,17.9366,23812.396347331,0
+BHB.US,D,20150625,000000,18.0904,18.7092,17.9232,18.6304,42826.335274014,0
+BHB.US,D,20150626,000000,18.4873,18.9989,18.1108,18.2674,834243.89453182,0
+BHB.US,D,20150629,000000,18.5437,18.9495,18.2694,18.2743,39368.320971729,0
+BHB.US,D,20150630,000000,18.7266,18.7792,18.4503,18.4503,23602.695123293,0
+BHB.US,D,20150701,000000,18.9251,18.9251,18.3014,18.5,39368.320971729,0
+BHB.US,D,20150702,000000,18.5,18.6118,18.2413,18.4669,24774.554904686,0
+BHB.US,D,20150706,000000,18.3861,18.6828,18.1615,18.4602,20933.116305506,0
+BHB.US,D,20150707,000000,18.5807,18.607,18.2743,18.4261,45898.869385051,0
+BHB.US,D,20150708,000000,18.4329,18.8511,18.4329,18.4776,32650.686172255,0
+BHB.US,D,20150709,000000,18.6351,18.7032,18.4329,18.5437,20933.116305506,0
+BHB.US,D,20150710,000000,18.5437,18.8707,18.5097,18.7569,27269.382702439,0
+BHB.US,D,20150713,000000,18.6157,18.7569,18.1011,18.285,64722.638084051,0
+BHB.US,D,20150714,000000,18.2276,18.7569,18.0855,18.7452,34799.095771474,0
+BHB.US,D,20150715,000000,18.5963,18.8287,18.4952,18.7452,47106.707317627,0
+BHB.US,D,20150716,000000,18.6634,18.7452,18.4386,18.5097,20545.580219906,0
+BHB.US,D,20150717,000000,18.6177,18.7452,18.5,18.7452,17090.649759151,0
+BHB.US,D,20150720,000000,18.6157,18.825,18.4105,18.5583,13636.747245573,0
+BHB.US,D,20150721,000000,18.8385,18.8385,18.2217,18.2217,11907.74009443,0
+BHB.US,D,20150722,000000,18.3911,18.607,18.2325,18.5623,29766.266394547,0
+BHB.US,D,20150723,000000,18.7325,18.7325,18.1615,18.3307,25735.685514863,0
+BHB.US,D,20150724,000000,18.3804,18.3804,17.6352,17.678,36685.378840646,0
+BHB.US,D,20150727,000000,17.7063,17.9085,17.6352,17.7674,7486.5392876157,0
+BHB.US,D,20150728,000000,17.8648,18.0524,17.3112,17.4173,34375.581534692,0
+BHB.US,D,20150729,000000,17.4444,17.7868,17.391,17.4707,14212.397664503,0
+BHB.US,D,20150730,000000,17.6089,17.6089,16.8073,17.2975,60494.691346448,0
+BHB.US,D,20150731,000000,17.2868,17.8589,16.8229,17.8589,50513.324261079,0
+BHB.US,D,20150803,000000,17.8648,18.0164,17.6837,17.7985,12329.198436861,0
+BHB.US,D,20150804,000000,17.7294,17.8102,17.1817,17.2722,17859.554247292,0
+BHB.US,D,20150805,000000,17.2868,17.5378,17.178,17.2975,16134.658884858,0
+BHB.US,D,20150806,000000,17.2625,17.3686,16.923,17.0865,13816.638001489,0
+BHB.US,D,20150807,000000,17.0972,17.2374,16.9755,17.2374,3648.1845299668,0
+BHB.US,D,20150810,000000,17.2461,17.428,16.9804,17.3239,22854.349578684,0
+BHB.US,D,20150811,000000,17.2674,17.4076,17.0008,17.2374,24405.521868265,0
+BHB.US,D,20150812,000000,17.1049,17.4066,17.0018,17.2948,9909.4107830036,0
+BHB.US,D,20150813,000000,17.1449,17.4319,17.1449,17.3716,12196.593251073,0
+BHB.US,D,20150814,000000,17.3502,17.4747,17.3209,17.465,4954.7053915018,0
+BHB.US,D,20150817,000000,17.3676,17.5525,17.2275,17.5525,9147.7019250985,0
+BHB.US,D,20150818,000000,17.2237,17.4435,17.138,17.4435,4187.8567977133,0
+BHB.US,D,20150819,000000,17.4163,17.4163,16.6925,16.7022,33730.030707748,0
+BHB.US,D,20150820,000000,16.4551,16.4551,15.9025,15.9668,31822.160747867,0
+BHB.US,D,20150821,000000,15.244,16.641,15.2013,16.5145,50691.15912264,0
+BHB.US,D,20150824,000000,16.6127,16.6127,15.8111,15.8111,28828.778569433,0
+BHB.US,D,20150825,000000,16.1749,16.6867,15.8511,15.9025,22293.090420229,0
+BHB.US,D,20150826,000000,16.1291,16.7499,16.0056,16.6507,13339.670511519,0
+BHB.US,D,20150827,000000,16.5826,16.5826,16.1749,16.4221,9909.4107830036,0
+BHB.US,D,20150828,000000,16.4492,16.8813,15.8354,16.676,8389.0769087232,0
+BHB.US,D,20150831,000000,16.5309,17.4066,16.14,17.4007,24583.356729827,0
+BHB.US,D,20150901,000000,16.1468,17.3559,16.1468,16.9755,27064.821214284,0
+BHB.US,D,20150902,000000,16.9814,17.3636,16.4055,17.0018,13339.670511519,0
+BHB.US,D,20150903,000000,16.9551,17.1049,16.601,16.601,14293.605491459,0
+BHB.US,D,20150904,000000,16.5272,16.9377,16.5272,16.9084,6479.1510544888,0
+BHB.US,D,20150908,000000,17.1604,17.1604,16.5466,17.0388,12007.450970567,0
+BHB.US,D,20150909,000000,17.3005,17.3005,16.4055,16.636,12196.593251073,0
+BHB.US,D,20150910,000000,17.0992,17.0992,16.5416,16.7022,9453.0022365664,0
+BHB.US,D,20150911,000000,16.5709,17.0388,16.4989,17.0388,11434.884393167,0
+BHB.US,D,20150914,000000,16.927,16.927,16.5592,16.8073,4001.7983587378,0
+BHB.US,D,20150915,000000,16.8229,16.9755,16.4268,16.9658,8000.5128759457,0
+BHB.US,D,20150916,000000,16.7499,16.9327,16.5709,16.85,8389.0769087232,0
+BHB.US,D,20150917,000000,16.9133,17.0232,16.8716,17.0232,11981.752291151,0
+BHB.US,D,20150918,000000,16.7702,17.0662,16.4268,17.0662,26297.972620496,0
+BHB.US,D,20150921,000000,17.0545,17.3005,16.8122,17.1283,11434.884393167,0
+BHB.US,D,20150922,000000,16.6196,17.3676,16.6196,16.923,5334.0178996894,0
+BHB.US,D,20150923,000000,16.9755,17.2237,16.9658,17.2237,7740.4422402507,0
+BHB.US,D,20150924,000000,17.1342,17.1342,16.6554,16.8073,13792.995216425,0
+BHB.US,D,20150925,000000,16.887,17.0232,16.105,16.1137,27821.390336306,0
+BHB.US,D,20150928,000000,16.1624,16.35,16.0056,16.0056,12297.332074385,0
+BHB.US,D,20150929,000000,16.0009,16.0009,15.4784,15.7002,33350.718199561,0
+BHB.US,D,20150930,000000,15.8208,16.9036,15.7002,16.7869,22106.004034076,0
+BHB.US,D,20151001,000000,16.565,16.5973,16.1137,16.2149,14293.605491459,0
+BHB.US,D,20151002,000000,15.7547,16.4055,15.742,16.4055,18297.459744551,0
+BHB.US,D,20151005,000000,16.5272,16.9717,16.5272,16.9717,10259.940770245,0
+BHB.US,D,20151006,000000,16.8977,17.0175,16.5416,16.6127,9721.2964496748,0
+BHB.US,D,20151007,000000,16.5038,17.0545,16.5038,17.0545,6397.9432275326,0
+BHB.US,D,20151008,000000,17.0281,17.1994,16.7499,16.7926,9721.2964496748,0
+BHB.US,D,20151009,000000,16.9658,17.2801,16.9658,17.1827,2665.4670290797,0
+BHB.US,D,20151012,000000,16.6604,17.1827,16.5923,17.179,6577.8339834482,0
+BHB.US,D,20151013,000000,17.1994,17.2849,16.9181,16.9377,4382.1388141021,0
+BHB.US,D,20151014,000000,17.0913,17.248,17.0436,17.0436,7242.9158067472,0
+BHB.US,D,20151015,000000,16.9911,17.2411,16.8716,17.2411,9337.8721527805,0
+BHB.US,D,20151016,000000,17.3005,17.4163,16.8453,17.212,6864.6312457363,0
+BHB.US,D,20151019,000000,17.1604,17.4202,17.1604,17.3949,14305.940857579,0
+BHB.US,D,20151020,000000,17.3462,17.745,17.1827,17.745,21154.124948488,0
+BHB.US,D,20151021,000000,17.8121,18.3404,17.5798,17.5798,9337.8721527805,0
+BHB.US,D,20151022,000000,17.9212,18.6041,17.2178,17.4834,10101.636905039,0
+BHB.US,D,20151023,000000,17.5,18.0554,17.5,17.8939,15055.314349365,0
+BHB.US,D,20151026,000000,17.8268,17.8375,17.5865,17.8375,5529.3278632548,0
+BHB.US,D,20151027,000000,17.7023,17.9883,17.4493,17.7314,12389.847320284,0
+BHB.US,D,20151028,000000,17.7217,18.3317,17.5865,18.2557,19056.084760925,0
+BHB.US,D,20151029,000000,17.963,18.5019,17.963,18.2743,21724.635631535,0
+BHB.US,D,20151030,000000,18.4008,18.5496,17.7888,18.5496,35443.618651241,0
+BHB.US,D,20151102,000000,18.5019,18.9309,18.5019,18.9309,9537.2939050526,0
+BHB.US,D,20151103,000000,18.6965,18.8444,18.3014,18.4115,14797.299608023,0
+BHB.US,D,20151104,000000,17.8054,18.4279,17.8054,18.4222,11885.125256545,0
+BHB.US,D,20151105,000000,18.0398,18.8911,18,18.824,22293.090420229,0
+BHB.US,D,20151106,000000,18.6128,18.8911,18.4513,18.7189,34872.080021018,0
+BHB.US,D,20151109,000000,18.7189,18.818,18.4115,18.4115,9879.6003148804,0
+BHB.US,D,20151110,000000,18.1858,18.5029,17.9853,18.5029,14943.268107108,0
+BHB.US,D,20151111,000000,18.5283,18.7723,18.4115,18.4348,13810.470318429,0
+BHB.US,D,20151112,000000,18.2013,18.4222,18.1088,18.1178,13239.959635382,0
+BHB.US,D,20151113,000000,17.996,18.3735,17.996,18.002,13239.959635382,0
+BHB.US,D,20151116,000000,17.9766,18.4465,17.9766,18.2413,13998.584651757,0
+BHB.US,D,20151117,000000,18.2413,18.4922,18.2413,18.2967,6618.9518705145,0
+BHB.US,D,20151118,000000,18.2413,18.5029,17.9903,18.5029,11537.679110833,0
+BHB.US,D,20151119,000000,18.5029,18.5029,18.2413,18.4746,6429.8095900091,0
+BHB.US,D,20151120,000000,18.5029,18.5029,18.4396,18.5029,11537.679110833,0
+BHB.US,D,20151123,000000,18.5029,18.5029,18.3347,18.497,9644.2004114253,0
+BHB.US,D,20151124,000000,18.4893,18.5176,18.213,18.4629,10454.222786633,0
+BHB.US,D,20151125,000000,18.4893,18.5029,18.3735,18.5029,15512.750842978,0
+BHB.US,D,20151127,000000,18.3804,18.5029,18.3804,18.5029,2083.64892709,0
+BHB.US,D,20151130,000000,18.6294,18.6294,18.3958,18.4572,23265.528449348,0
+BHB.US,D,20151201,000000,18.497,18.5787,18.2733,18.5029,18709.666562391,0
+BHB.US,D,20151202,000000,18.4348,18.5029,18.3347,18.3571,3998.7145172079,0
+BHB.US,D,20151203,000000,18.3521,18.3521,17.9766,17.9766,11682.619662743,0
+BHB.US,D,20151204,000000,18.1595,18.4922,18.0748,18.0748,4539.4147321311,0
+BHB.US,D,20151207,000000,17.9766,18.1858,17.711,17.711,14943.268107108,0
+BHB.US,D,20151208,000000,17.8268,17.9026,17.6089,17.6352,8481.5921546227,0
+BHB.US,D,20151209,000000,17.6089,17.7217,17.5408,17.6039,6812.2059397267,0
+BHB.US,D,20151210,000000,17.7217,17.7217,17.3929,17.5845,21373.077697118,0
+BHB.US,D,20151211,000000,17.2461,17.4416,17.18,17.18,11727.849338515,0
+BHB.US,D,20151214,000000,17.3686,18.25,17.3686,17.8131,31001.858900892,0
+BHB.US,D,20151215,000000,18.1595,18.497,17.6837,18.4853,12290.136444149,0
+BHB.US,D,20151216,000000,18.3958,18.497,17.8181,18.3667,7568.7750617485,0
+BHB.US,D,20151217,000000,18.3464,18.5029,18.2898,18.2898,9839.5103749906,0
+BHB.US,D,20151218,000000,18.2782,18.5029,18.2607,18.5029,45961.574162827,0
+BHB.US,D,20151221,000000,18.5029,18.5029,18.2607,18.5029,8134.1460089116,0
+BHB.US,D,20151222,000000,18.3667,18.4893,18.3131,18.4523,12976.805158157,0
+BHB.US,D,20151223,000000,18.4348,18.4348,18.3307,18.4115,4727.5290654599,0
+BHB.US,D,20151224,000000,18.3464,18.4796,18.3464,18.4796,1735.1748342023,0
+BHB.US,D,20151228,000000,18.4796,18.497,18.3705,18.3804,6615.8680289845,0
+BHB.US,D,20151229,000000,18.5457,18.5574,18.3541,18.5457,9090.1368832054,0
+BHB.US,D,20151230,000000,18.4348,18.5029,18.2666,18.3131,16244.64923276,0
+BHB.US,D,20151231,000000,18.3921,18.5283,18.1926,18.1965,15305.105513292,0
+BHB.US,D,20160104,000000,18.1682,18.1682,17.5311,17.8628,13675.809238286,0
+BHB.US,D,20160105,000000,17.4581,17.5738,17.3112,17.3813,5187.021453427,0
+BHB.US,D,20160106,000000,17.3288,17.4533,17.18,17.3375,11807.001271118,0
+BHB.US,D,20160107,000000,17.2625,17.4464,16.8472,17.1059,13419.850391298,0
+BHB.US,D,20160108,000000,17.2461,17.3919,16.4181,16.7324,12229.487560726,0
+BHB.US,D,20160111,000000,16.7275,17.1186,16.5709,16.9173,13959.522659045,0
+BHB.US,D,20160112,000000,16.891,17.8765,16.674,17.0826,15515.834684507,0
+BHB.US,D,20160113,000000,16.9327,16.9327,15.6098,15.9356,49062.890794811,0
+BHB.US,D,20160114,000000,16.0727,16.1497,15.8821,16.1497,20716.219451231,0
+BHB.US,D,20160115,000000,15.7246,16.2295,15.7246,15.743,24368.515769905,0
+BHB.US,D,20160119,000000,15.8754,16.3354,15.7246,16.2439,14188.754879439,0
+BHB.US,D,20160120,000000,15.7974,16.6097,15.778,16.6097,29637.772997465,0
+BHB.US,D,20160121,000000,16.2546,16.6634,16.2546,16.4502,18359.13657515,0
+BHB.US,D,20160122,000000,16.5222,16.7966,16.3764,16.5222,11713.458078042,0
+BHB.US,D,20160125,000000,16.3938,16.7003,16.388,16.388,11583.936733783,0
+BHB.US,D,20160126,000000,16.639,16.7012,16.3354,16.6341,11902.600358548,0
+BHB.US,D,20160127,000000,16.4765,16.8753,16.1234,16.5009,13314.999779279,0
+BHB.US,D,20160128,000000,16.4949,16.9658,16.4949,16.9658,6331.1266610497,0
+BHB.US,D,20160129,000000,17.0913,18.3464,17.0913,18.3464,29012.781114055,0
+BHB.US,D,20160201,000000,18.0924,18.1858,17.4581,17.9357,13923.544507861,0
+BHB.US,D,20160202,000000,17.8414,17.9766,17.1916,17.6002,13848.504363966,0
+BHB.US,D,20160203,000000,17.6089,17.7743,17.14,17.2615,14754.125826602,0
+BHB.US,D,20160204,000000,17.2071,17.6964,17.2071,17.3015,6550.0794096782,0
+BHB.US,D,20160205,000000,17.0709,17.3686,16.6293,16.6293,28789.716576721,0
+BHB.US,D,20160208,000000,16.5486,16.6691,16.1614,16.312,8265.7232475241,0
+BHB.US,D,20160209,000000,16.3607,16.886,16.35,16.6293,6955.0905972824,0
+BHB.US,D,20160210,000000,16.8005,17.9095,16.8005,16.9541,4705.94217475,0
+BHB.US,D,20160211,000000,16.5543,16.7138,16.2285,16.6721,12012.59070645,0
+BHB.US,D,20160212,000000,16.7792,17.2684,16.4191,17.1934,9833.3426919307,0
+BHB.US,D,20160216,000000,17.1206,17.3735,17.1206,17.3609,6958.1744388123,0
+BHB.US,D,20160217,000000,17.1934,17.8298,17.1934,17.7977,14644.1354787,0
+BHB.US,D,20160218,000000,17.7811,17.8151,17.6916,17.6916,12743.461149056,0
+BHB.US,D,20160219,000000,17.713,17.8589,17.6265,17.8541,9621.5855735387,0
+BHB.US,D,20160222,000000,17.8589,18.0807,17.8405,18.0107,10687.566795736,0
+BHB.US,D,20160223,000000,17.965,18.0117,17.2158,17.2898,14614.325010577,0
+BHB.US,D,20160224,000000,17.0612,17.6692,17.0612,17.5952,5738.0011401168,0
+BHB.US,D,20160225,000000,17.5738,17.9465,17.1137,17.5845,14121.938312956,0
+BHB.US,D,20160226,000000,17.462,17.9046,17.0885,17.9046,14784.964241902,0
+BHB.US,D,20160229,000000,17.6916,17.6916,17.102,17.6419,7964.5347247626,0
+BHB.US,D,20160301,000000,17.5788,17.7411,17.3559,17.713,7467.0082912591,0
+BHB.US,D,20160302,000000,17.498,17.9046,17.179,17.9046,6800.8985207833,0
+BHB.US,D,20160303,000000,17.7169,18.0738,17.6039,17.9046,8278.0586136439,0
+BHB.US,D,20160304,000000,17.8492,18.1225,17.674,17.9689,4104.5930764038,0
+BHB.US,D,20160307,000000,18.2977,18.2977,17.997,18.2316,12808.221821185,0
+BHB.US,D,20160308,000000,18.2967,18.2967,17.994,17.994,8223.577413281,0
+BHB.US,D,20160309,000000,17.4873,18.2003,17.3472,17.9689,6764.9203696003,0
+BHB.US,D,20160310,000000,18,18.1284,17.4007,17.7033,11716.541919572,0
+BHB.US,D,20160311,000000,17.1206,18.0944,17.1206,17.9465,7696.2405116544,0
+BHB.US,D,20160314,000000,17.9689,17.9796,17.6692,17.674,9348.1516245471,0
+BHB.US,D,20160315,000000,17.8151,17.8191,17.5952,17.7033,7736.330451544,0
+BHB.US,D,20160316,000000,17.7538,18.2674,17.1994,18.213,7544.1043295086,0
+BHB.US,D,20160317,000000,18.0271,18.2557,17.8715,18.1284,10264.052558951,0
+BHB.US,D,20160318,000000,18.2256,18.2977,17.7538,18.1488,19648.182334681,0
+BHB.US,D,20160321,000000,18.0738,18.245,17.994,18.0671,6152.2638523108,0
+BHB.US,D,20160322,000000,17.8238,17.8238,17.4026,17.4931,6152.2638523108,0
+BHB.US,D,20160323,000000,17.4133,17.6459,17.2471,17.2471,12430.96520735,0
+BHB.US,D,20160324,000000,17.2471,17.429,17.2471,17.4133,10303.114551664,0
+BHB.US,D,20160328,000000,17.2158,17.5194,17.0729,17.2217,10126.307637279,0
+BHB.US,D,20160329,000000,17.498,17.6799,17.4173,17.6799,8141.3416391482,0
+BHB.US,D,20160330,000000,17.6039,18.0107,17.0776,18.0107,4626.7902421472,0
+BHB.US,D,20160331,000000,17.8715,18.0924,17.708,17.713,9140.5062948618,0
+BHB.US,D,20160401,000000,17.7411,18.0281,17.674,17.6916,8983.2303768328,0
+BHB.US,D,20160404,000000,17.7276,17.7276,17.3288,17.423,14572.179176334,0
+BHB.US,D,20160405,000000,17.3452,18.1168,17.3452,17.3472,6662.1256519343,0
+BHB.US,D,20160406,000000,17.429,17.6265,17.1934,17.4931,5032.829376928,0
+BHB.US,D,20160407,000000,17.2752,17.5242,17.178,17.178,4986.5717539782,0
+BHB.US,D,20160408,000000,17.4873,17.5145,17.1934,17.2587,11275.552580784,0
+BHB.US,D,20160411,000000,17.2752,17.462,17.1934,17.1984,6187.2140563173,0
+BHB.US,D,20160412,000000,17.428,17.8151,17.2859,17.8151,4182.71706183,0
+BHB.US,D,20160413,000000,17.7918,17.8345,17.5184,17.8094,12793.830560712,0
+BHB.US,D,20160414,000000,17.7538,18.0788,17.6586,17.7276,13724.122755589,0
+BHB.US,D,20160415,000000,17.747,18.0788,17.7033,17.7033,8445.6140034396,0
+BHB.US,D,20160418,000000,17.6516,18.0495,17.6516,17.7276,4792.2897375895,0
+BHB.US,D,20160419,000000,17.7704,18.0467,17.6916,17.7411,10359.651646381,0
+BHB.US,D,20160420,000000,17.747,18.0944,17.7276,17.8094,5670.1566264573,0
+BHB.US,D,20160421,000000,17.8191,17.9796,17.7276,17.8238,6499.709998022,0
+BHB.US,D,20160422,000000,17.8405,18.0991,17.7441,17.7654,9240.2171709978,0
+BHB.US,D,20160425,000000,17.8783,18.0154,17.7276,17.7411,14314.164434993,0
+BHB.US,D,20160426,000000,17.9786,18.5,17.7276,18.5,15303.04961894,0
+BHB.US,D,20160427,000000,18.4903,18.6508,17.9396,18.5253,7293.2852184035,0
+BHB.US,D,20160428,000000,18.4426,18.5116,18.1955,18.2694,5063.6677922277,0
+BHB.US,D,20160429,000000,18.5253,18.5253,18.2997,18.5,14755.153773779,0
+BHB.US,D,20160502,000000,18.3978,18.5253,18.1742,18.5146,16467.713770095,0
+BHB.US,D,20160503,000000,18.2276,18.5253,18.2276,18.3084,6604.5606100413,0
+BHB.US,D,20160504,000000,18.3084,18.5253,17.8802,18.4192,10150.978369519,0
+BHB.US,D,20160505,000000,18.3978,18.5253,18.2616,18.3141,10994.923001557,0
+BHB.US,D,20160506,000000,18.2616,18.2616,17.1934,17.3054,122294.87560726,0
+BHB.US,D,20160509,000000,17.3288,17.423,16.8753,17.0913,37984.704071946,0
+BHB.US,D,20160510,000000,17.1643,17.3054,16.7685,17.1137,36643.233006404,0
+BHB.US,D,20160511,000000,17.1137,17.1137,16.7091,16.7208,35305.873729569,0
+BHB.US,D,20160512,000000,16.887,17.1974,16.6497,16.9289,27905.682004792,0
+BHB.US,D,20160513,000000,17.0155,17.1517,16.7265,17.0378,14240.152238272,0
+BHB.US,D,20160516,000000,17.0048,17.2033,16.9504,17.1243,16862.445485932,0
+BHB.US,D,20160517,000000,17.1576,17.2587,16.601,16.6244,38303.36769671,0
+BHB.US,D,20160518,000000,16.5739,17.3151,16.5739,17.177,37354.572452652,0
+BHB.US,D,20160519,000000,17.0806,17.2314,16.9454,16.9882,17188.304740934,0
+BHB.US,D,20160520,000000,16.9737,17.1916,16.9688,17.1623,14074.65274283,0
+BHB.US,D,20160523,000000,17.1857,17.4133,17.0992,17.2528,26900.349666019,0
+BHB.US,D,20160524,000000,17.3773,18.2587,17.3609,17.9329,50415.669279296,0
+BHB.US,D,20160525,000000,17.8335,18.0748,17.7957,18.0691,17184.192952228,0
+BHB.US,D,20160526,000000,18.1185,18.1265,17.994,17.994,7706.5199834209,0
+BHB.US,D,20160527,000000,18.0427,18.1508,17.9883,18.1508,11630.194356732,0
+BHB.US,D,20160531,000000,18.2763,18.2763,18.0281,18.1185,17154.382484104,0
+BHB.US,D,20160601,000000,18.0107,18.2684,18.0107,18.2217,18289.236167138,0
+BHB.US,D,20160602,000000,18.0807,18.2587,18.0301,18.2432,10521.039353116,0
+BHB.US,D,20160603,000000,18.0748,18.3667,18.0641,18.3667,63279.40024802,0
+BHB.US,D,20160606,000000,18.3667,18.7646,18.3667,18.7422,18148.407403934,0
+BHB.US,D,20160607,000000,18.4358,18.824,18.4358,18.7383,12311.723334859,0
+BHB.US,D,20160608,000000,18.5583,19.144,18.4699,19.036,19480.626944886,0
+BHB.US,D,20160609,000000,18.9281,18.9532,18.1381,18.782,21309.344972164,0
+BHB.US,D,20160610,000000,18.7646,19.0633,18.6906,18.8618,13023.062781107,0
+BHB.US,D,20160613,000000,18.824,19.036,18.6781,18.6878,19180.466369301,0
+BHB.US,D,20160614,000000,18.5817,18.8667,18.5049,18.8113,14129.133943193,0
+BHB.US,D,20160615,000000,18.824,19.0573,18.6215,18.9095,13906.069405857,0
+BHB.US,D,20160616,000000,18.4269,18.9532,18.3687,18.5544,10131.447373162,0
+BHB.US,D,20160617,000000,18.4756,18.9465,18.4475,18.5544,43575.708765799,0
+BHB.US,D,20160620,000000,18.8113,18.9281,18.6167,18.9095,15799.548105266,0
+BHB.US,D,20160621,000000,18.9542,18.9542,18.6411,18.6781,8905.1063914066,0
+BHB.US,D,20160622,000000,18.7335,18.8618,18.5817,18.6284,9961.8360890132,0
+BHB.US,D,20160623,000000,18.7695,19.0759,18.6955,19.0759,19538.191986779,0
+BHB.US,D,20160624,000000,18.5817,19.4144,18.0807,19.4144,99221.573279941,0
+BHB.US,D,20160627,000000,19.108,19.108,18.5817,18.6215,25271.053391012,0
+BHB.US,D,20160628,000000,18.5583,19.0759,18.5544,18.6556,26691.676389156,0
+BHB.US,D,20160629,000000,18.893,18.8968,18.5593,18.6878,17292.127405777,0
+BHB.US,D,20160630,000000,18.8824,18.8871,18.6041,18.8764,15437.710699081,0
+BHB.US,D,20160701,000000,18.8824,18.8824,18.6167,18.6284,11847.091211008,0
+BHB.US,D,20160705,000000,18.6342,18.7782,18.3123,18.5486,33319.879784261,0
+BHB.US,D,20160706,000000,18.5817,18.7276,18.5641,18.5641,7649.9828887046,0
+BHB.US,D,20160707,000000,18.6401,18.6828,18.5623,18.609,4062.4472421608,0
+BHB.US,D,20160708,000000,18.6789,18.8501,18.6789,18.8385,14817.858551556,0
+BHB.US,D,20160711,000000,18.8824,19.2802,18.8618,19.2228,18068.227524155,0
+BHB.US,D,20160712,000000,19.2004,20.0818,19.2004,19.9844,40839.313381529,0
+BHB.US,D,20160713,000000,19.8969,19.9844,19.7608,19.7899,19311.015660737,0
+BHB.US,D,20160714,000000,19.9076,20.004,19.8249,19.9417,20094.311409351,0
+BHB.US,D,20160715,000000,19.9484,20.1169,19.4894,20.1169,10710.181633621,0
+BHB.US,D,20160718,000000,19.9076,20.1499,19.9076,20.0672,14515.642081618,0
+BHB.US,D,20160719,000000,19.9807,20.1275,19.9573,19.9573,17590.232087008,0
+BHB.US,D,20160720,000000,20.0311,20.2364,19.927,20.1994,14820.942393085,0
+BHB.US,D,20160721,000000,20.0254,20.2704,20.0254,20.1743,10880.820864947,0
+BHB.US,D,20160722,000000,20.1626,20.2578,20.1626,20.2578,4743.9762202865,0
+BHB.US,D,20160725,000000,20.0565,20.2578,20.0498,20.1566,11621.970779319,0
+BHB.US,D,20160726,000000,20.2287,20.2647,20.0381,20.2647,10181.816784819,0
+BHB.US,D,20160727,000000,20.1032,20.1402,19.9144,19.9144,13998.584651757,0
+BHB.US,D,20160728,000000,19.9484,20.1032,19.5225,19.9524,5652.681524454,0
+BHB.US,D,20160729,000000,20.0885,20.1499,19.7287,19.7287,11583.936733783,0
+BHB.US,D,20160801,000000,19.7287,19.7287,19.2802,19.2802,44483.38612279,0
+BHB.US,D,20160802,000000,19.2802,19.5011,18.9641,19.0215,31326.690208717,0
+BHB.US,D,20160803,000000,19.1003,19.3396,19.0116,19.0866,15235.20510528,0
+BHB.US,D,20160804,000000,19.2228,19.2228,18.9845,19.0466,12124.636948706,0
+BHB.US,D,20160805,000000,19.394,19.397,19.0116,19.2004,30405.649538429,0
+BHB.US,D,20160808,000000,19.2072,19.2966,19.0555,19.1888,13790.939322073,0
+BHB.US,D,20160809,000000,19.2422,19.2422,19.1197,19.1664,12025.954019746,0
+BHB.US,D,20160810,000000,19.1003,19.2539,19.1003,19.1381,19582.393715375,0
+BHB.US,D,20160811,000000,19.0866,19.3386,19.0866,19.3386,16118.211730031,0
+BHB.US,D,20160812,000000,19.1917,19.3326,19.107,19.1167,13220.428639026,0
+BHB.US,D,20160815,000000,19.2412,19.3716,19.107,19.2412,10512.815775703,0
+BHB.US,D,20160816,000000,19.2024,19.2024,19.0069,19.0069,22996.206289064,0
+BHB.US,D,20160817,000000,19.1323,19.1411,18.7032,18.7646,18706.582720861,0
+BHB.US,D,20160818,000000,18.9134,19.2948,18.6985,19.2248,21287.758081454,0
+BHB.US,D,20160819,000000,19.2198,19.2198,18.9552,19.035,19943.203174383,0
+BHB.US,D,20160822,000000,19.1498,19.1577,18.7539,18.9641,7080.5001528349,0
+BHB.US,D,20160823,000000,18.9134,19.1868,18.7782,18.8667,17328.105556961,0
+BHB.US,D,20160824,000000,18.9865,19.2365,18.9698,19.2365,18061.031893919,0
+BHB.US,D,20160825,000000,19.2141,19.2899,19.0136,19.2024,12743.461149056,0
+BHB.US,D,20160826,000000,19.1917,19.3386,19.1917,19.321,9148.7298722751,0
+BHB.US,D,20160829,000000,19.1013,19.8785,19.1013,19.6517,55348.787780088,0
+BHB.US,D,20160830,000000,19.4795,20.0274,19.4621,19.7861,13753.933223712,0
+BHB.US,D,20160831,000000,19.7928,19.9466,19.7802,19.9466,19433.341374759,0
+BHB.US,D,20160901,000000,19.8785,19.9514,19.5702,19.9514,13558.623260147,0
+BHB.US,D,20160902,000000,19.8055,19.9971,19.8055,19.9971,11774.106961465,0
+BHB.US,D,20160906,000000,19.9397,19.9884,19.677,19.9183,6906.7770799793,0
+BHB.US,D,20160907,000000,19.8279,19.9941,19.683,19.8522,12112.301582586,0
+BHB.US,D,20160908,000000,19.8445,19.9367,19.6723,19.8882,4305.0427758526,0
+BHB.US,D,20160909,000000,19.7802,19.9728,19.5759,19.5809,15096.432236431,0
+BHB.US,D,20160912,000000,19.7141,19.9971,19.6236,19.9971,20944.42372445,0
+BHB.US,D,20160913,000000,19.9057,19.9514,19.6323,19.7511,19376.804280044,0
+BHB.US,D,20160914,000000,19.8435,19.8435,19.6119,19.7511,6397.9432275326,0
+BHB.US,D,20160915,000000,19.8211,19.8639,19.6177,19.8639,7226.4686519207,0
+BHB.US,D,20160916,000000,19.9116,20.2433,19.7802,20.2433,80348.463116461,0
+BHB.US,D,20160919,000000,20.1566,20.1566,19.934,20.144,15618.629402174,0
+BHB.US,D,20160920,000000,19.9183,20.1626,19.858,20.1566,6846.1281965564,0
+BHB.US,D,20160921,000000,20.2053,20.2053,19.6723,20.0711,10842.786819411,0
+BHB.US,D,20160922,000000,20.0078,20.1626,19.7802,20.1079,18228.587283714,0
+BHB.US,D,20160923,000000,20.0652,20.0652,19.8055,19.8386,13054.929143583,0
+BHB.US,D,20160926,000000,19.8706,19.9728,19.7354,19.7354,10696.818320326,0
+BHB.US,D,20160927,000000,19.7988,20.144,19.6567,20.0418,18491.741760939,0
+BHB.US,D,20160928,000000,20.0555,20.1159,19.9057,19.9057,13390.039923175,0
+BHB.US,D,20160929,000000,19.8483,20.0021,19.8075,19.9466,4389.3344443387,0
+BHB.US,D,20160930,000000,19.9183,19.931,19.7081,19.8999,12337.422014275,0
+BHB.US,D,20161003,000000,19.9057,19.9057,19.7081,19.7238,4630.9020308539,0
+BHB.US,D,20161004,000000,19.7247,19.8152,19.7238,19.7511,5794.5382348331,0
+BHB.US,D,20161005,000000,19.8706,19.9971,19.7024,19.9116,10756.439256571,0
+BHB.US,D,20161006,000000,19.7511,19.8999,19.7511,19.7802,2072.3415081468,0
+BHB.US,D,20161007,000000,19.8522,19.8882,19.719,19.7511,4892.0006137256,0
+BHB.US,D,20161010,000000,19.858,19.9183,19.643,19.8882,4701.8303860434,0
+BHB.US,D,20161011,000000,19.8639,19.8746,19.6159,19.7024,6907.805027156,0
+BHB.US,D,20161012,000000,19.8492,19.9076,19.8492,19.9057,1997.3013642506,0
+BHB.US,D,20161013,000000,19.7695,19.9183,19.7521,19.8105,13970.830077988,0
+BHB.US,D,20161014,000000,19.8105,19.8308,19.8105,19.8105,3129.0712057534,0
+BHB.US,D,20161017,000000,19.7802,19.7928,19.7628,19.7628,7019.851269412,0
+BHB.US,D,20161018,000000,19.7802,19.7802,19.6206,19.7588,4135.4314917036,0
+BHB.US,D,20161019,000000,19.7695,19.7802,19.6159,19.6159,7925.4727320496,0
+BHB.US,D,20161020,000000,19.7297,19.7297,19.7297,19.7297,1441.1819416775,0
+BHB.US,D,20161021,000000,19.6256,19.9621,19.6256,19.683,7547.1881710386,0
+BHB.US,D,20161024,000000,19.7802,20.1994,19.7521,20.1626,14140.441362137,0
+BHB.US,D,20161025,000000,20.1402,20.2433,19.8552,19.9728,8520.6541473357,0
+BHB.US,D,20161026,000000,19.8803,20.1626,19.8639,19.8639,16813.104021453,0
+BHB.US,D,20161027,000000,19.7414,20.0818,19.7414,19.858,8756.054050791,0
+BHB.US,D,20161028,000000,19.8105,19.9116,19.7861,19.9116,6526.4366246151,0
+BHB.US,D,20161031,000000,19.8435,20.2433,19.7024,19.7024,20997.876977637,0
+BHB.US,D,20161101,000000,19.8435,20.1333,19.8435,19.9466,7603.7252657549,0
+BHB.US,D,20161102,000000,20.0711,20.1907,19.8803,19.9251,17168.773744577,0
+BHB.US,D,20161103,000000,19.9514,20.221,19.8785,20.1743,16577.704117999,0
+BHB.US,D,20161104,000000,20.0915,20.3075,19.9904,20.0302,13436.297546125,0
+BHB.US,D,20161107,000000,20.0652,20.2316,20.0652,20.2316,13324.251303869,0
+BHB.US,D,20161108,000000,20.1333,20.3231,20.0818,20.3231,6564.4706701515,0
+BHB.US,D,20161109,000000,19.8112,20.4709,19.8112,20.466,37120.200496374,0
+BHB.US,D,20161110,000000,20.4456,21.8804,20.4456,21.8446,36742.943882539,0
+BHB.US,D,20161111,000000,21.7676,22.5459,21.4008,22.1733,94332.656507745,0
+BHB.US,D,20161114,000000,22.149,22.3883,21.9194,22.3826,48963.179918675,0
+BHB.US,D,20161115,000000,22.1791,22.5187,22.1791,22.5187,23394.021846431,0
+BHB.US,D,20161116,000000,22.3115,22.5187,22.1373,22.3883,33315.767995554,0
+BHB.US,D,20161117,000000,22.3883,22.688,22.3679,22.6325,20536.328695316,0
+BHB.US,D,20161118,000000,22.5021,22.6325,21.9845,22.5245,33959.262928144,0
+BHB.US,D,20161121,000000,22.4603,22.7968,22.3883,22.7161,18580.145218132,0
+BHB.US,D,20161122,000000,22.6987,23.6325,22.5635,23.6325,17388.754440383,0
+BHB.US,D,20161123,000000,23.4575,24.1899,23.263,23.7813,26113.970075873,0
+BHB.US,D,20161125,000000,23.868,24.3807,23.6024,24.1364,8889.6871837568,0
+BHB.US,D,20161128,000000,23.9935,24.3116,23.4809,23.8787,28994.278064875,0
+BHB.US,D,20161129,000000,24.08,24.5723,23.6986,24.2609,24801.281531279,0
+BHB.US,D,20161130,000000,24.4895,24.4895,24.0537,24.0626,19660.517700801,0
+BHB.US,D,20161201,000000,24.1141,24.7154,23.8484,24.2192,25848.759704295,0
+BHB.US,D,20161202,000000,24.4604,24.4604,23.6986,23.8251,19528.940462188,0
+BHB.US,D,20161205,000000,24.0869,24.3223,23.9185,24.1141,48611.621984257,0
+BHB.US,D,20161206,000000,24.0537,24.5198,24.0032,24.3223,33963.37471685,0
+BHB.US,D,20161207,000000,22.9069,24.5723,22.9069,24.4361,18058.975999564,0
+BHB.US,D,20161208,000000,24.5723,25.8341,24.5723,25.8341,42212.650809548,0
+BHB.US,D,20161209,000000,25.8341,27.0179,25.8341,26.7125,74338.05597453,0
+BHB.US,D,20161212,000000,26.8273,26.9528,25.9926,26.1502,32207.640939115,0
+BHB.US,D,20161213,000000,25.9372,27.0723,25.3913,26.8661,51150.651510607,0
+BHB.US,D,20161214,000000,26.0781,26.9041,26.0179,26.659,65609.75649751,0
+BHB.US,D,20161215,000000,26.6531,26.8944,26.2339,26.4021,54514.09467264,0
+BHB.US,D,20161216,000000,26.4742,26.7465,25.1346,26.4128,142796.25409857,0
+BHB.US,D,20161219,000000,26.2709,26.8885,26.1084,26.1658,26370.956870038,0
+BHB.US,D,20161220,000000,26.3204,26.7513,26.0538,26.5326,53324.759789244,0
+BHB.US,D,20161221,000000,26.3798,26.871,26.3798,26.4498,22110.115822782,0
+BHB.US,D,20161222,000000,26.4128,26.7776,26.4081,26.7776,29984.191195998,0
+BHB.US,D,20161223,000000,26.7416,27.2328,26.4809,26.7572,18534.915542359,0
+BHB.US,D,20161227,000000,26.7835,26.7835,26.6054,26.7416,24624.474616893,0
+BHB.US,D,20161228,000000,26.7465,26.7465,26.335,26.5363,11418.43723834,0
+BHB.US,D,20161229,000000,26.55,26.55,25.8145,26.298,38888.269640229,0
+BHB.US,D,20161230,000000,26.2115,26.4429,25.7814,25.8438,19925.728072379,0
+BHB.US,D,20170103,000000,25.9499,26.0637,25.5237,25.9059,31970.185141306,0
+BHB.US,D,20170104,000000,25.9059,25.9059,25.2611,25.6082,40173.203611054,0
+BHB.US,D,20170105,000000,25.4147,25.5995,24.903,25.2882,25904.268851835,0
+BHB.US,D,20170106,000000,24.906,25.3321,24.1792,25.2494,49226.3343959,0
+BHB.US,D,20170109,000000,25.1716,25.1716,24.8749,25.0441,19540.247881132,0
+BHB.US,D,20170110,000000,24.9224,25.9974,24.8048,25.5237,13334.530775636,0
+BHB.US,D,20170111,000000,25.5742,25.5742,24.8456,25.0956,17749.563899391,0
+BHB.US,D,20170112,000000,25.1005,25.1005,23.8251,23.8514,16355.667527839,0
+BHB.US,D,20170113,000000,23.9341,24.2716,23.7766,23.8544,36688.462682177,0
+BHB.US,D,20170117,000000,23.8544,24.0753,23.5634,23.9595,36701.825995473,0
+BHB.US,D,20170118,000000,24.0693,24.1657,23.2327,23.5887,36407.833102948,0
+BHB.US,D,20170119,000000,23.5197,23.5703,23.1832,23.222,57075.739036876,0
+BHB.US,D,20170120,000000,23.0537,23.3991,22.9653,23.2016,49069.058477871,0
+BHB.US,D,20170123,000000,22.7968,23.4575,22.7968,23.2784,26025.56661868,0
+BHB.US,D,20170124,000000,23.296,23.9185,23.045,23.8457,108280.87174784,0
+BHB.US,D,20170125,000000,23.9185,24.6871,23.9185,24.6871,25531.124026708,0
+BHB.US,D,20170126,000000,24.8846,25.1413,24.3524,24.5091,19133.180799174,0
+BHB.US,D,20170127,000000,25.0849,25.0849,24.3807,24.5829,30348.084496536,0
+BHB.US,D,20170130,000000,24.6724,24.7415,23.2736,23.509,42769.798179298,0
+BHB.US,D,20170131,000000,23.263,23.9595,22.8018,23.6628,59177.891013146,0
+BHB.US,D,20170201,000000,23.4809,23.9905,23.2736,23.2843,35218.498219553,0
+BHB.US,D,20170202,000000,22.1684,23.1529,21.6411,22.9292,55997.42244856,0
+BHB.US,D,20170203,000000,23.0712,23.7532,22.9564,23.1976,30393.31417231,0
+BHB.US,D,20170206,000000,23.4809,23.8904,22.968,22.9787,20667.905933928,0
+BHB.US,D,20170207,000000,23.1529,23.1529,22.6139,22.6139,30310.050451,0
+BHB.US,D,20170208,000000,22.682,22.7161,22.1684,22.2074,42242.461277671,0
+BHB.US,D,20170209,000000,22.7707,23.6394,22.7277,23.0537,25000.703283551,0
+BHB.US,D,20170210,000000,23.2123,23.6111,22.6607,23.0712,36654.540425346,0
+BHB.US,D,20170213,000000,23.0391,23.3144,22.8835,23.0147,16549.949544228,0
+BHB.US,D,20170214,000000,22.8835,23.0324,22.8522,23.01,21833.598032261,0
+BHB.US,D,20170215,000000,22.8406,22.9827,22.4623,22.6042,63115.956646931,0
+BHB.US,D,20170216,000000,22.5098,23.0547,22.4497,22.6209,31198.196811634,0
+BHB.US,D,20170217,000000,22.6169,23.0634,22.6129,23.0207,67331.568018415,0
+BHB.US,D,20170221,000000,23.0898,23.1141,22.7473,23.0781,22640.536565939,0
+BHB.US,D,20170222,000000,23.1772,24.7358,23.1772,24.076,74120.131173078,0
+BHB.US,D,20170223,000000,23.9605,24.1511,23.5878,23.7853,21687.629533174,0
+BHB.US,D,20170224,000000,23.6374,24.1861,23.6374,24.082,25641.11437461,0
+BHB.US,D,20170227,000000,24.1861,24.5566,24.0994,24.3621,32333.050494667,0
+BHB.US,D,20170228,000000,24.154,24.5129,23.4165,23.4225,65625.175705159,0
+BHB.US,D,20170301,000000,23.9244,24.1861,23.5713,23.8951,58583.737545037,0
+BHB.US,D,20170302,000000,23.8951,24.3066,23.3688,23.9185,46611.236778476,0
+BHB.US,D,20170303,000000,23.8544,24.2969,23.5167,23.8144,57138.443814653,0
+BHB.US,D,20170306,000000,23.4876,24.0976,23.4876,23.6919,29179.308556674,0
+BHB.US,D,20170307,000000,23.8144,23.9652,23.4545,23.5927,22916.026409284,0
+BHB.US,D,20170308,000000,23.7202,23.79,23.5557,23.5557,35813.679634839,0
+BHB.US,D,20170309,000000,23.4108,23.8738,23.3845,23.3845,28232.56920697,0
+BHB.US,D,20170310,000000,23.7202,23.8241,23.2863,23.472,56041.624177156,0
+BHB.US,D,20170313,000000,23.4078,23.8748,23.4078,23.758,24996.591494845,0
+BHB.US,D,20170314,000000,23.8397,24.0703,23.6501,23.868,124354.88174929,0
+BHB.US,D,20170315,000000,24.0382,24.621,23.9098,24.3029,37327.845826058,0
+BHB.US,D,20170316,000000,24.5333,25.0928,24.3466,25.0879,49221.194660016,0
+BHB.US,D,20170317,000000,24.8973,26.2592,24.8973,26.1609,117332.97458551,0
+BHB.US,D,20170320,000000,25.9469,26.1609,25.5004,25.7523,45915.316539878,0
+BHB.US,D,20170321,000000,25.8136,25.8136,24.8699,24.8699,67726.299734252,0
+BHB.US,D,20170322,000000,26.3855,26.3855,24.1928,24.6384,45575.066024403,0
+BHB.US,D,20170323,000000,24.5305,25.4527,24.4078,25.264,39014.707142958,0
+BHB.US,D,20170324,000000,25.3796,25.978,25.3135,25.5451,39628.391607425,0
+BHB.US,D,20170327,000000,25.3301,25.6025,24.7367,25.3699,25667.841001203,0
+BHB.US,D,20170328,000000,25.3058,25.5607,24.7542,25.4527,50712.74601335,0
+BHB.US,D,20170329,000000,25.4226,25.6522,25.0499,25.5451,56966.77663615,0
+BHB.US,D,20170330,000000,25.4527,26.591,24.9731,26.5326,56650.168905739,0
+BHB.US,D,20170331,000000,26.4508,27.5481,25.8972,27.2728,92014.635624377,0
+BHB.US,D,20170403,000000,27.0606,27.2524,25.6852,26.1541,48676.382656386,0
+BHB.US,D,20170404,000000,26.2466,26.7329,25.5257,25.8826,48449.206330345,0
+BHB.US,D,20170405,000000,26.0393,26.5326,24.8339,25.2474,52244.387306574,0
+BHB.US,D,20170406,000000,25.264,25.2727,24.7318,25.0899,102955.07742557,0
+BHB.US,D,20170407,000000,25.0588,25.3535,24.7639,25.2474,26793.443159646,0
+BHB.US,D,20170410,000000,25.3398,25.4693,24.2922,24.4614,35595.754833386,0
+BHB.US,D,20170411,000000,24.3817,25.0247,23.9605,24.6784,43460.578682013,0
+BHB.US,D,20170412,000000,24.7639,24.7639,23.542,23.8708,31597.040316179,0
+BHB.US,D,20170413,000000,23.8708,23.8708,23.2103,23.2172,44806.161536261,0
+BHB.US,D,20170417,000000,23.4342,24.0295,22.8592,23.9292,62015.025220728,0
+BHB.US,D,20170418,000000,23.7473,24.58,23.7045,24.2348,48198.38721924,0
+BHB.US,D,20170419,000000,24.5305,24.5626,24.1744,24.2492,28077.349183295,0
+BHB.US,D,20170420,000000,24.076,24.7445,24.076,24.4701,38821.453073746,0
+BHB.US,D,20170421,000000,24.4555,25.0344,24.3817,24.8009,28210.98231626,0
+BHB.US,D,20170424,000000,25.3058,25.6939,25.19,25.5033,28755.79431989,0
+BHB.US,D,20170425,000000,25.6092,25.8068,25.4059,25.6433,35752.002804239,0
+BHB.US,D,20170426,000000,25.4693,26.1969,25.4693,26.1131,63529.191411949,0
+BHB.US,D,20170427,000000,26.1385,26.1385,25.3222,25.4867,13945.131398571,0
+BHB.US,D,20170428,000000,25.3962,25.5948,25.151,25.3875,44676.640192002,0
+BHB.US,D,20170501,000000,25.5217,25.5217,24.8339,25.0344,25057.240378267,0
+BHB.US,D,20170502,000000,25.1967,25.2892,24.5305,24.9099,22297.202208935,0
+BHB.US,D,20170503,000000,24.8155,25.2056,24.6938,24.8856,22270.475582341,0
+BHB.US,D,20170504,000000,24.942,25.1053,24.4391,24.8068,22714.548762659,0
+BHB.US,D,20170505,000000,24.8699,25.2318,24.621,24.6938,23013.681391067,0
+BHB.US,D,20170508,000000,24.6473,25.0588,24.6307,24.9332,17407.257489563,0
+BHB.US,D,20170509,000000,25.0014,25.3535,24.3563,25.0976,58945.574951221,0
+BHB.US,D,20170510,000000,24.9681,25.2727,24.727,24.9497,33120.458031989,0
+BHB.US,D,20170511,000000,24.7405,25.2387,24.1277,24.2348,28565.624092208,0
+BHB.US,D,20170512,000000,24.2269,24.5956,23.547,23.9282,51623.507211871,0
+BHB.US,D,20170515,000000,24.1277,24.7755,24.1277,24.6764,26393.571707925,0
+BHB.US,D,20170516,000000,24.8048,25.2046,24.4965,25.1647,32958.042378077,0
+BHB.US,D,20170517,000000,24.5509,24.8796,23.7619,23.9128,47288.653967896,0
+BHB.US,D,20170518,000000,24.7668,25.1142,24.1024,24.5256,61754.954585034,0
+BHB.US,D,20170519,000000,25.3048,25.3048,24.0266,24.4905,47782.068612692,0
+BHB.US,D,20170522,000000,24.7989,24.8399,24.1851,24.7405,25360.484795382,0
+BHB.US,D,20170523,000000,24.7405,24.7932,24.2269,24.6677,56756.047464935,0
+BHB.US,D,20170524,000000,24.4614,24.8048,24.3056,24.6821,28781.492999307,0
+BHB.US,D,20170525,000000,24.8048,24.8903,24.1364,24.4254,21807.899352845,0
+BHB.US,D,20170526,000000,24.8048,24.8048,24.1851,24.4644,19091.034964932,0
+BHB.US,D,20170530,000000,24.2766,24.4644,23.8126,24.2502,29788.881232434,0
+BHB.US,D,20170531,000000,24.4254,24.4517,23.6792,23.9516,108120.51198828,0
+BHB.US,D,20170601,000000,24.0363,24.4644,23.6471,24.2853,67701.629002012,0
+BHB.US,D,20170602,000000,24.5256,25.3476,24.2716,24.9,59971.466233528,0
+BHB.US,D,20170605,000000,25.0218,25.1803,24.3486,24.6821,27749.434033939,0
+BHB.US,D,20170606,000000,24.2853,25.0315,24.043,24.334,42473.74939242,0
+BHB.US,D,20170607,000000,24.8903,24.8903,24.076,24.5178,24323.286094132,0
+BHB.US,D,20170608,000000,24.5829,26.2582,23.9945,25.6532,30831.219669566,0
+BHB.US,D,20170609,000000,25.6783,26.591,25.6599,26.4158,70348.592981912,0
+BHB.US,D,20170612,000000,26.591,27.3302,25.8097,26.0179,71181.230195007,0
+BHB.US,D,20170613,000000,26.0753,26.5169,25.5625,25.8778,24978.088445664,0
+BHB.US,D,20170614,000000,24.7668,25.9265,24.7668,25.8934,24516.540163344,0
+BHB.US,D,20170615,000000,25.8184,26.4255,25.7036,26.2582,19887.694026843,0
+BHB.US,D,20170616,000000,26.053,26.0753,24.4818,25.9342,60436.098357378,0
+BHB.US,D,20170619,000000,25.6452,26.3087,25.5198,26.0431,28452.549902776,0
+BHB.US,D,20170620,000000,25.9526,25.9526,24.9147,25.0802,34760.033778761,0
+BHB.US,D,20170621,000000,25.1229,25.1959,24.4428,24.5256,30619.462551176,0
+BHB.US,D,20170622,000000,24.5256,24.7144,24.2678,24.4341,9454.0301837431,0
+BHB.US,D,20170623,000000,24.6463,24.9731,24.3262,24.8486,75301.242479061,0
+BHB.US,D,20170626,000000,24.8302,24.9818,24.3923,24.5178,20060.389152522,0
+BHB.US,D,20170627,000000,24.6821,24.8903,24.2357,24.7231,21550.91255868,0
+BHB.US,D,20170628,000000,24.8903,25.7036,24.7591,25.6035,40185.538977174,0
+BHB.US,D,20170629,000000,25.9031,25.9031,25.0111,25.7436,40989.393669323,0
+BHB.US,D,20170630,000000,25.727,25.8691,24.7591,25.5704,30144.550955558,0
+BHB.US,D,20170703,000000,25.5217,26.2252,25.1053,25.7707,20313.26415798,0
+BHB.US,D,20170705,000000,25.727,25.727,25.1579,25.2387,34242.976348902,0
+BHB.US,D,20170706,000000,25.2231,25.3398,24.8836,25.0889,26419.270387342,0
+BHB.US,D,20170707,000000,25.0889,25.3699,25.0071,25.1959,12907.932697321,0
+BHB.US,D,20170710,000000,25.0802,25.4887,24.9224,24.939,14150.720833903,0
+BHB.US,D,20170711,000000,25.0218,25.0218,24.3223,24.5256,19135.236693528,0
+BHB.US,D,20170712,000000,24.5586,24.9224,24.4517,24.907,17522.387573348,0
+BHB.US,D,20170713,000000,24.8903,24.9,24.2678,24.5586,21130.482163426,0
+BHB.US,D,20170714,000000,24.2766,24.5216,24.1101,24.1433,32647.602330726,0
+BHB.US,D,20170717,000000,24.0586,24.8048,23.7453,24.1938,26902.405560372,0
+BHB.US,D,20170718,000000,24.0586,24.7144,24.0586,24.1675,32273.429558421,0
+BHB.US,D,20170719,000000,24.1521,24.6987,24.1521,24.3173,15711.144648073,0
+BHB.US,D,20170720,000000,24.0586,24.402,24.0002,24.3417,15718.34027831,0
+BHB.US,D,20170721,000000,24.5256,24.5655,24.0586,24.1433,25567.102177891,0
+BHB.US,D,20170724,000000,24.1608,24.3173,23.8427,23.8427,23968.644318184,0
+BHB.US,D,20170725,000000,24.2269,24.4517,23.6879,23.6879,28667.390862697,0
+BHB.US,D,20170726,000000,23.9128,24.0206,23.6909,23.7366,8673.8182766581,0
+BHB.US,D,20170727,000000,23.8358,23.8777,23.2901,23.2901,21148.985212605,0
+BHB.US,D,20170728,000000,23.3544,23.4059,23.0314,23.1569,18607.899791902,0
+BHB.US,D,20170731,000000,23.4136,23.4136,23.0227,23.1392,34349.882855275,0
+BHB.US,D,20170801,000000,23.2297,23.4536,22.9106,23.3641,107856.32956389,0
+BHB.US,D,20170802,000000,23.3641,23.3894,22.5245,22.6256,22225.245906569,0
+BHB.US,D,20170803,000000,22.8251,22.8251,22.1547,22.2832,19828.073090597,0
+BHB.US,D,20170804,000000,22.4,22.7697,22.4,22.5751,15848.889569745,0
+BHB.US,D,20170807,000000,22.9973,22.9973,22.3843,22.5575,15583.679198167,0
+BHB.US,D,20170808,000000,22.3843,22.9973,22.3358,22.4991,13930.740138098,0
+BHB.US,D,20170809,000000,22.3172,22.361,22.0372,22.145,28005.392880928,0
+BHB.US,D,20170810,000000,22.0372,22.112,21.6294,21.7706,34315.960598445,0
+BHB.US,D,20170811,000000,21.9291,22.1053,21.1995,21.3084,19258.590354728,0
+BHB.US,D,20170814,000000,21.4788,22.4817,21.3523,22.4059,42622.801733035,0
+BHB.US,D,20170815,000000,22.7725,23.0227,22.2668,22.2784,33717.695341629,0
+BHB.US,D,20170816,000000,22.5391,22.8495,22.0302,22.4564,35812.651687662,0
+BHB.US,D,20170817,000000,22.3562,22.3562,21.9038,21.9631,20573.334793676,0
+BHB.US,D,20170818,000000,21.6033,22.1053,21.6033,22.0138,22893.411571397,0
+BHB.US,D,20170821,000000,21.8543,21.8543,21.4281,21.7044,20865.271791847,0
+BHB.US,D,20170822,000000,21.7638,21.9631,21.7298,21.8386,14689.365154474,0
+BHB.US,D,20170823,000000,21.6286,21.9048,21.5196,21.8543,11548.986529776,0
+BHB.US,D,20170824,000000,21.8543,21.9719,21.7298,21.8543,13194.729959609,0
+BHB.US,D,20170825,000000,22.0392,22.4146,21.6617,22.2141,17671.439913964,0
+BHB.US,D,20170828,000000,22.4291,22.6733,21.8006,21.8873,16461.546087035,0
+BHB.US,D,20170829,000000,21.7706,21.9137,21.6207,21.8796,5972.3730963953,0
+BHB.US,D,20170830,000000,21.7706,22.1977,21.6868,21.8464,16167.55319451,0
+BHB.US,D,20170831,000000,21.8543,22.1607,21.7044,21.9467,57285.440260915,0
+BHB.US,D,20170901,000000,21.9204,21.9788,21.7298,21.8951,19911.336811907,0
+BHB.US,D,20170905,000000,21.7298,21.9154,21.4078,21.5877,30821.968144977,0
+BHB.US,D,20170906,000000,21.8464,21.9768,21.5129,21.5613,19609.120341968,0
+BHB.US,D,20170907,000000,21.574,21.574,20.9689,21.3027,28859.616984733,0
+BHB.US,D,20170908,000000,21.2627,21.9534,21.2346,21.8873,19609.120341968,0
+BHB.US,D,20170911,000000,21.9038,22.4807,21.4428,21.9952,47049.142275733,0
+BHB.US,D,20170912,000000,21.9127,22.4467,21.8386,22.2404,16539.670072462,0
+BHB.US,D,20170913,000000,22.3796,23.0324,22.3796,22.9894,27957.079363625,0
+BHB.US,D,20170914,000000,22.8319,23.1626,22.7725,22.9894,22176.932389265,0
+BHB.US,D,20170915,000000,23.1402,23.834,22.7492,23.834,87068.153810289,0
+BHB.US,D,20170918,000000,23.9585,24.1083,23.3124,23.9351,55199.735439472,0
+BHB.US,D,20170919,000000,23.8233,24.1627,23.8233,24.0673,26201.34558589,0
+BHB.US,D,20170920,000000,23.7006,24.5382,23.7006,24.2698,30555.729826222,0
+BHB.US,D,20170921,000000,24.085,24.6297,24.085,24.4137,18870.02632195,0
+BHB.US,D,20170922,000000,24.4458,25.0558,24.0937,24.8642,39329.258979017,0
+BHB.US,D,20170925,000000,24.9964,25.0558,24.3193,24.8456,13321.167462338,0
+BHB.US,D,20170926,000000,24.9721,25.48,24.6103,25.2387,47881.779488829,0
+BHB.US,D,20170927,000000,25.4079,26.6347,24.8973,26.2825,94076.697660758,0
+BHB.US,D,20170928,000000,26.1735,26.5763,25.1229,26.3331,22373.270300008,0
+BHB.US,D,20170929,000000,26.3253,26.6258,26.0403,26.2086,32119.237481922,0
+BHB.US,D,20171002,000000,26.3507,26.3671,25.6579,26.0995,42910.6269425,0
+BHB.US,D,20171003,000000,26.1658,26.3087,25.7563,26.2339,24443.555913801,0
+BHB.US,D,20171004,000000,26.1579,26.1579,25.1492,25.3545,38278.696964469,0
+BHB.US,D,20171005,000000,25.4897,25.8574,25.264,25.8058,12530.676083487,0
+BHB.US,D,20171006,000000,25.7143,25.9089,25.4246,25.6492,18534.915542359,0
+BHB.US,D,20171009,000000,25.6569,25.8311,25.4721,25.6229,25833.340496646,0
+BHB.US,D,20171010,000000,25.799,26.1424,25.6872,26.1424,25979.30899573,0
+BHB.US,D,20171011,000000,25.9089,26.4762,25.8418,26.1579,18683.967882975,0
+BHB.US,D,20171012,000000,26.3166,26.4498,25.9089,26.3166,37097.585658487,0
+BHB.US,D,20171013,000000,26.3758,26.6191,26.3758,26.4498,16186.05624369,0
+BHB.US,D,20171016,000000,26.6258,26.8019,26.4762,26.7845,24006.67836372,0
+BHB.US,D,20171017,000000,26.6687,26.836,26.4168,26.4411,15355.474924948,0
+BHB.US,D,20171018,000000,26.7436,26.8087,26.2572,26.4859,34916.281749614,0
+BHB.US,D,20171019,000000,26.1998,26.8263,26.1424,26.6931,39840.148725816,0
+BHB.US,D,20171020,000000,26.9518,27.0179,26.6931,27.0179,21546.800769973,0
+BHB.US,D,20171023,000000,27.1434,27.1434,26.4342,26.4411,22073.109724422,0
+BHB.US,D,20171024,000000,26.2436,26.8526,26.05,26.4595,26954.830866382,0
+BHB.US,D,20171025,000000,26.1424,26.4859,25.8574,26.3166,21334.015704404,0
+BHB.US,D,20171026,000000,26.4682,26.4682,26.2163,26.3507,9859.0413713472,0
+BHB.US,D,20171027,000000,26.0908,26.6191,26.0324,26.6191,22864.62905045,0
+BHB.US,D,20171030,000000,26.0324,26.0324,25.1793,25.1793,17331.18939849,0
+BHB.US,D,20171031,000000,25.3622,25.585,24.6744,25.264,35176.35238531,0
+BHB.US,D,20171101,000000,25.2231,25.3545,24.4458,24.5859,34362.218221394,0
+BHB.US,D,20171102,000000,24.7191,25.9576,24.7191,25.8311,16018.500853894,0
+BHB.US,D,20171103,000000,25.8574,25.8574,25.2814,25.4079,12741.405254703,0
+BHB.US,D,20171106,000000,25.5392,25.5392,24.937,25.0138,12006.42302339,0
+BHB.US,D,20171107,000000,24.8185,24.8729,23.8767,24.076,18761.063921224,0
+BHB.US,D,20171108,000000,24.1024,24.1024,23.1491,23.1579,26512.813580418,0
+BHB.US,D,20171109,000000,22.7725,23.3582,22.689,23.1579,38929.387527295,0
+BHB.US,D,20171110,000000,23.1753,23.8027,23.1753,23.2083,13987.277232815,0
+BHB.US,D,20171113,000000,23.1062,23.185,22.7725,23.0654,62503.300129641,0
+BHB.US,D,20171114,000000,22.9321,23.5207,22.9321,23.4369,25762.412141457,0
+BHB.US,D,20171115,000000,23.2006,23.9409,23.2006,23.5129,35086.92098094,0
+BHB.US,D,20171116,000000,23.7813,24.4604,23.4282,24.328,25045.932959324,0
+BHB.US,D,20171117,000000,24.0927,24.2609,24.042,24.2279,20435.589872003,0
+BHB.US,D,20171120,000000,23.9322,24.2698,23.6384,24.2698,37496.429163031,0
+BHB.US,D,20171121,000000,23.9729,24.5236,23.9729,24.4701,29961.576358113,0
+BHB.US,D,20171122,000000,24.0567,24.6491,24.0567,24.1521,25135.364363694,0
+BHB.US,D,20171124,000000,23.8554,24.2872,23.8554,24.2872,9054.1587320223,0
+BHB.US,D,20171127,000000,24.4214,24.4214,24.0343,24.1938,11966.3330835,0
+BHB.US,D,20171128,000000,24.2366,25.2444,23.9001,25.2124,31716.282188672,0
+BHB.US,D,20171129,000000,25.2377,25.9109,24.6229,25.5247,44008.474527174,0
+BHB.US,D,20171130,000000,25.5821,25.5821,23.9175,23.9828,103096.93413595,0
+BHB.US,D,20171201,000000,23.9535,23.9915,23.1579,23.6568,24246.190055883,0
+BHB.US,D,20171204,000000,24.0099,24.5392,23.3785,23.9828,23011.625496713,0
+BHB.US,D,20171205,000000,23.9828,23.9828,23.3601,23.3952,14619.464746461,0
+BHB.US,D,20171206,000000,23.5373,23.6638,23.186,23.1939,24123.86434186,0
+BHB.US,D,20171207,000000,23.3952,23.6481,23.2093,23.4369,26555.987361838,0
+BHB.US,D,20171208,000000,23.546,23.7045,22.9399,23.1325,32281.653135834,0
+BHB.US,D,20171211,000000,23.1062,23.4108,22.6947,22.6947,26265.078310843,0
+BHB.US,D,20171212,000000,22.8047,23.2463,22.8047,22.8562,15210.53437304,0
+BHB.US,D,20171213,000000,23.0324,23.8467,23.0324,23.6208,35255.504317913,0
+BHB.US,D,20171214,000000,23.6968,24.0654,23.6296,23.6481,49028.968537982,0
+BHB.US,D,20171215,000000,23.6638,25.2444,23.6638,25.2444,117409.0426766,0
+BHB.US,D,20171218,000000,25.3535,25.4226,24.7318,25.2124,28129.774489304,0
+BHB.US,D,20171219,000000,25.1666,25.1666,24.4604,24.5305,19854.79971719,0
+BHB.US,D,20171220,000000,24.4147,24.6667,24.3476,24.4214,17921.231077892,0
+BHB.US,D,20171221,000000,24.1938,24.6977,24.1938,24.69,17721.80932562,0
+BHB.US,D,20171222,000000,24.4371,24.5285,24.2192,24.3359,34857.688760544,0
+BHB.US,D,20171226,000000,24.3359,24.3583,23.9915,24.0343,20603.145261799,0
+BHB.US,D,20171227,000000,24.0567,24.406,23.3504,23.7123,25038.737329087,0
+BHB.US,D,20171228,000000,23.6121,23.8154,23.504,23.546,22085.445090543,0
+BHB.US,D,20171229,000000,23.6034,23.8467,22.7034,22.7297,41018.176190268,0
+BHB.US,D,20180102,000000,22.7861,23.3952,22.5819,22.721,41491.031891532,0
+BHB.US,D,20180103,000000,22.686,22.9496,22.4427,22.6947,33630.319831612,0
+BHB.US,D,20180104,000000,22.8883,23.2093,22.7725,23.1062,23695.210369192,0
+BHB.US,D,20180105,000000,22.8883,23.2153,22.7561,23.186,27727.84714323,0
+BHB.US,D,20180108,000000,23.186,23.3105,22.5868,22.7784,40784.832181167,0
+BHB.US,D,20180109,000000,22.7958,23.1325,22.7464,22.9126,20031.606631576,0
+BHB.US,D,20180110,000000,22.9126,23.3301,22.9126,23.1325,23789.781509445,0
+BHB.US,D,20180111,000000,23.1159,23.7736,23.0955,23.7736,30561.897509282,0
+BHB.US,D,20180112,000000,23.8554,24.3613,23.6812,23.8914,27593.186063088,0
+BHB.US,D,20180116,000000,24.118,24.3777,23.2804,23.5878,47161.18851799,0
+BHB.US,D,20180117,000000,23.6296,23.8241,23.2824,23.6481,28911.014343566,0
+BHB.US,D,20180118,000000,23.6384,23.7123,23.225,23.294,19719.11068987,0
+BHB.US,D,20180119,000000,23.3785,24.1938,23.3105,24.1754,24471.310487571,0
+BHB.US,D,20180122,000000,24.1277,24.1675,23.546,23.6899,16084.289473202,0
+BHB.US,D,20180123,000000,23.5878,23.5994,23.0751,23.504,14301.829068871,0
+BHB.US,D,20180124,000000,23.4516,23.504,22.9817,22.9817,20122.065983122,0
+BHB.US,D,20180125,000000,23.225,23.225,22.7384,23.1763,29223.510285271,0
+BHB.US,D,20180126,000000,23.1763,24.2698,23.0236,24.2698,32868.610973707,0
+BHB.US,D,20180129,000000,23.9828,23.9828,23.5333,23.6384,20981.42982281,0
+BHB.US,D,20180130,000000,23.5547,23.5917,23.1939,23.504,18617.151316492,0
+BHB.US,D,20180131,000000,23.4613,23.7813,23.3952,23.5878,25755.21651122,0
+BHB.US,D,20180201,000000,23.5751,23.6296,23.3865,23.504,17622.098449484,0
+BHB.US,D,20180202,000000,23.2764,23.6899,23.1402,23.1499,27607.577323561,0
+BHB.US,D,20180205,000000,23.1402,23.186,22.3679,22.3679,40695.400776798,0
+BHB.US,D,20180206,000000,21.9641,23.1899,21.9641,23.0147,38488.398188509,0
+BHB.US,D,20180207,000000,22.8883,23.1062,22.5605,22.975,27700.09256946,0
+BHB.US,D,20180208,000000,23.0324,23.0324,21.9641,21.9641,32727.782210505,0
+BHB.US,D,20180209,000000,22.2735,23.225,21.9728,22.8562,57963.88539751,0
+BHB.US,D,20180212,000000,23.0577,23.4369,23.0147,23.2853,38958.170048242,0
+BHB.US,D,20180213,000000,23.1676,23.4108,22.969,23.3865,27813.166758893,0
+BHB.US,D,20180214,000000,23.3865,23.7833,23.3601,23.7065,41163.116742178,0
+BHB.US,D,20180215,000000,23.869,24.1141,23.6141,24.0616,29324.249108584,0
+BHB.US,D,20180216,000000,23.8777,24.9789,23.869,24.4458,47757.397880452,0
+BHB.US,D,20180220,000000,23.3261,23.3261,23.3261,23.3261,22633.340935702,0
+BHB.US,D,20180221,000000,23.542,24.2922,23.5256,24.2922,15074.845345721,0
+BHB.US,D,20180222,000000,24.3943,24.4371,23.7833,24.0323,21737.998944831,0
+BHB.US,D,20180223,000000,24.1327,24.4274,23.6315,24.1053,22991.06655318,0
+BHB.US,D,20180226,000000,24.1053,24.404,23.5129,24.3844,18743.588819221,0
+BHB.US,D,20180227,000000,24.2678,24.3747,23.7415,23.7415,15111.85144408,0
+BHB.US,D,20180228,000000,23.8504,23.8777,22.9623,22.9623,42673.171144691,0
+BHB.US,D,20180301,000000,22.9457,24.0052,22.9457,23.2677,37482.037902558,0
+BHB.US,D,20180302,000000,23.1656,24.2065,22.8776,24.1812,42015.284951628,0
+BHB.US,D,20180305,000000,24.046,24.2922,23.6909,23.9605,27529.453338135,0
+BHB.US,D,20180306,000000,24.1491,24.2922,23.3865,24.1238,29639.828891818,0
+BHB.US,D,20180307,000000,23.8183,24.9867,23.8183,24.7941,51012.906588935,0
+BHB.US,D,20180308,000000,24.9448,24.9954,24.5996,24.7055,31473.686654979,0
+BHB.US,D,20180309,000000,24.9351,25.1657,24.6588,25.0131,44939.794669227,0
+BHB.US,D,20180312,000000,24.9867,25.1229,24.6588,24.9099,39400.187334206,0
+BHB.US,D,20180313,000000,25.1229,25.3933,24.6744,25.0645,31537.419379933,0
+BHB.US,D,20180314,000000,25.2494,25.2494,24.5052,25.1142,36640.149164874,0
+BHB.US,D,20180315,000000,25.0382,25.2757,24.8068,25.2173,38204.68476775,0
+BHB.US,D,20180316,000000,25.0889,26.0043,24.7591,26.0043,94361.439028692,0
+BHB.US,D,20180319,000000,25.723,25.801,24.9867,25.3438,43976.608164697,0
+BHB.US,D,20180320,000000,25.4206,25.4206,24.9537,25.1726,19933.951649793,0
+BHB.US,D,20180321,000000,25.3672,25.3672,24.9351,25.3008,18423.897247279,0
+BHB.US,D,20180322,000000,24.9711,25.3008,24.5762,24.6813,18679.856094268,0
+BHB.US,D,20180323,000000,24.7328,24.9099,23.8096,23.8183,49952.065102622,0
+BHB.US,D,20180326,000000,24.2415,24.6491,23.8096,24.4691,40576.158904305,0
+BHB.US,D,20180327,000000,24.5479,24.7144,23.7065,23.9682,34836.101869834,0
+BHB.US,D,20180328,000000,24.0052,24.4858,23.6822,24.3173,33239.699904482,0
+BHB.US,D,20180329,000000,24.4527,24.7348,23.47,23.4866,95192.020347433,0
+BHB.US,D,20180402,000000,23.5644,23.9963,23.259,23.4185,44461.79923208,0
+BHB.US,D,20180403,000000,23.6501,23.7239,23.0634,23.4953,53507.734386689,0
+BHB.US,D,20180404,000000,23.1482,23.8942,23.1482,23.8777,42414.128456174,0
+BHB.US,D,20180405,000000,23.8777,24.1491,23.4369,24.1491,46604.04114824,0
+BHB.US,D,20180406,000000,23.9983,24.1327,23.1569,23.5382,54622.029126189,0
+BHB.US,D,20180409,000000,23.758,23.9963,23.4953,23.4953,42081.073570936,0
+BHB.US,D,20180410,000000,23.8096,24.2922,23.8096,24.0236,75076.122047372,0
+BHB.US,D,20180411,000000,23.7415,24.2162,23.7415,23.792,62490.964763522,0
+BHB.US,D,20180412,000000,23.9866,24.2922,23.758,24.1327,60287.046016762,0
+BHB.US,D,20180413,000000,24.2259,24.2678,23.7065,23.792,18833.020223591,0
+BHB.US,D,20180416,000000,24.0323,24.5713,23.9011,24.4274,46043.809936961,0
+BHB.US,D,20180417,000000,24.6667,25.1647,24.5052,24.7765,66085.696040303,0
+BHB.US,D,20180418,000000,24.9099,25.1763,24.7601,24.9624,34336.519541978,0
+BHB.US,D,20180419,000000,24.8426,25.4206,24.8426,25.3185,27577.766855437,0
+BHB.US,D,20180420,000000,25.1142,25.225,24.3826,24.7405,92333.299249141,0
+BHB.US,D,20180423,000000,24.8242,25.403,24.6861,25.403,29378.730308946,0
+BHB.US,D,20180424,000000,25.403,26.0286,25.3856,25.5635,40168.063875171,0
+BHB.US,D,20180425,000000,25.3505,25.8418,25.2076,25.2076,43072.014649236,0
+BHB.US,D,20180426,000000,25.2757,25.7319,25.0041,25.225,44702.338871419,0
+BHB.US,D,20180427,000000,25.403,25.403,25.0041,25.0131,22752.582808195,0
+BHB.US,D,20180430,000000,25.0558,25.2844,24.6588,24.7601,30443.683583966,0
+BHB.US,D,20180501,000000,24.4915,25.3582,24.4458,25.3359,32606.484443659,0
+BHB.US,D,20180502,000000,25.0802,25.403,24.5956,24.6588,75784.377652091,0
+BHB.US,D,20180503,000000,24.6813,25.0722,24.5713,24.7678,36468.481986371,0
+BHB.US,D,20180504,000000,24.6588,25.4206,24.5879,25.1657,22700.157502185,0
+BHB.US,D,20180507,000000,25.2494,25.4206,24.7999,25.4206,10135.559161869,0
+BHB.US,D,20180508,000000,25.3759,25.6132,25.2658,25.513,12858.591232841,0
+BHB.US,D,20180509,000000,25.4867,25.8934,25.0802,25.723,18377.63962433,0
+BHB.US,D,20180510,000000,25.7484,25.9693,25.5043,25.6405,21462.509101487,0
+BHB.US,D,20180511,000000,25.4517,25.6307,25.2231,25.4283,17604.623347481,0
+BHB.US,D,20180514,000000,25.3068,25.5714,24.9574,25.0772,22937.613299994,0
+BHB.US,D,20180515,000000,25.0004,25.5888,25.0004,25.4352,15251.652260106,0
+BHB.US,D,20180516,000000,25.4594,26.0753,25.1502,25.7494,29295.466587637,0
+BHB.US,D,20180517,000000,25.5888,26.339,25.5888,26.3057,22419.527922957,0
+BHB.US,D,20180518,000000,26.3982,26.3982,25.8875,26.0227,35739.667438119,0
+BHB.US,D,20180521,000000,26.1949,26.297,25.9041,26.1258,36283.451494573,0
+BHB.US,D,20180522,000000,26.0063,26.2747,25.8875,25.8875,35724.248230469,0
+BHB.US,D,20180523,000000,25.7591,26.2456,25.7591,26.0918,11510.952484239,0
+BHB.US,D,20180524,000000,25.724,26.0403,25.5714,25.8701,23676.707320013,0
+BHB.US,D,20180525,000000,25.7864,26.1005,25.762,26.1005,14235.012502389,0
+BHB.US,D,20180529,000000,25.8271,26.0753,25.2991,25.6745,32301.184132191,0
+BHB.US,D,20180530,000000,25.801,26.1949,25.5888,25.8942,40779.692445284,0
+BHB.US,D,20180531,000000,25.836,26.1949,25.6745,25.7076,28262.379675093,0
+BHB.US,D,20180601,000000,25.8701,26.339,25.7076,26.2699,86563.431746549,0
+BHB.US,D,20180604,000000,26.3895,26.3895,26.0821,26.1424,37196.268587447,0
+BHB.US,D,20180605,000000,26.2202,26.2279,26.0063,26.1949,39571.854512708,0
+BHB.US,D,20180606,000000,26.2279,26.2279,25.7688,25.8184,33499.770540176,0
+BHB.US,D,20180607,000000,25.8942,26.1599,25.7076,26.1599,22324.956782704,0
+BHB.US,D,20180608,000000,26.014,26.2115,25.6559,25.6823,26741.017853636,0
+BHB.US,D,20180611,000000,25.5888,25.836,25.3739,25.6307,28749.62663683,0
+BHB.US,D,20180612,000000,25.7007,25.728,25.1083,25.3339,32620.875704132,0
+BHB.US,D,20180613,000000,25.4186,25.5461,25.2231,25.2892,20816.958274544,0
+BHB.US,D,20180614,000000,25.5033,25.512,24.9828,25.477,26864.371514835,0
+BHB.US,D,20180615,000000,25.3339,25.8438,25.2191,25.4186,55510.175486823,0
+BHB.US,D,20180618,000000,25.2892,25.9722,25.2892,25.9633,26337.03461321,0
+BHB.US,D,20180619,000000,25.7406,26.2279,25.4594,26.0753,65940.755488393,0
+BHB.US,D,20180620,000000,26.1005,26.2279,26.0237,26.2115,39502.982051871,0
+BHB.US,D,20180621,000000,26.2115,26.2279,25.8331,25.9633,43846.05887326,0
+BHB.US,D,20180622,000000,26.1424,26.2202,25.6559,26.1104,115667.70015934,0
+BHB.US,D,20180625,000000,25.7494,26.1678,25.6559,25.9819,34674.7141631,0
+BHB.US,D,20180626,000000,25.9128,26.2279,25.8058,26.2279,27636.359844507,0
+BHB.US,D,20180627,000000,26.1258,26.2279,25.7931,25.7931,42085.185359642,0
+BHB.US,D,20180628,000000,25.7494,26.1355,25.7163,25.9722,17330.161451313,0
+BHB.US,D,20180629,000000,25.7767,26.0179,25.7163,25.836,50386.88675835,0
+BHB.US,D,20180702,000000,25.5888,26.1678,25.4683,26.1678,53714.351769197,0
+BHB.US,D,20180703,000000,26.261,26.261,25.9293,26.1355,15103.627866667,0
+BHB.US,D,20180705,000000,26.0227,26.2279,25.8184,26.1765,23004.429866477,0
+BHB.US,D,20180706,000000,26.1005,26.266,25.9983,26.1678,30123.992012025,0
+BHB.US,D,20180709,000000,26.2279,26.2747,25.9946,26.1852,50884.413191853,0
+BHB.US,D,20180710,000000,26.2786,26.2786,25.6823,25.724,31923.927518357,0
+BHB.US,D,20180711,000000,25.801,25.9293,25.7076,25.7163,12862.703021548,0
+BHB.US,D,20180712,000000,25.9887,25.9887,25.1627,25.4352,18498.937391176,0
+BHB.US,D,20180713,000000,25.5461,25.7767,25.3836,25.4099,44875.033997097,0
+BHB.US,D,20180716,000000,25.2991,25.724,25.2991,25.5801,16827.495281926,0
+BHB.US,D,20180717,000000,25.5217,25.9352,25.5217,25.7494,20986.569558694,0
+BHB.US,D,20180718,000000,25.7494,25.7688,25.2464,25.6559,15589.846881228,0
+BHB.US,D,20180719,000000,25.4857,25.9128,25.4857,25.6405,20530.161012256,0
+BHB.US,D,20180720,000000,25.5217,25.7007,25.3438,25.5285,16608.542533298,0
+BHB.US,D,20180723,000000,25.5217,25.7767,25.2231,25.3739,14526.949500561,0
+BHB.US,D,20180724,000000,25.4186,25.4186,24.8379,24.8379,13352.005877638,0
+BHB.US,D,20180725,000000,24.8282,24.8282,24.4371,24.5062,19434.369321937,0
+BHB.US,D,20180726,000000,24.4468,25.1112,24.2249,25.1112,15750.206640787,0
+BHB.US,D,20180727,000000,25.0168,25.0168,24.3767,24.404,26627.943664204,0
+BHB.US,D,20180730,000000,24.5062,25.155,24.4868,24.8739,24510.372480284,0
+BHB.US,D,20180731,000000,24.9574,25.0509,24.5636,24.7084,25519.816607764,0
+BHB.US,D,20180801,000000,24.9584,25.0334,24.4788,24.7171,7438.2257703127,0
+BHB.US,D,20180802,000000,24.6336,24.796,24.5149,24.6677,18319.046635261,0
+BHB.US,D,20180803,000000,24.692,24.8379,24.3504,24.4195,23835.011185219,0
+BHB.US,D,20180806,000000,24.5236,25.0431,24.5236,25.0168,22681.654453006,0
+BHB.US,D,20180807,000000,25.0168,25.1627,24.865,24.9751,13873.175096205,0
+BHB.US,D,20180808,000000,24.9487,25.2046,24.865,25.2046,9876.5164733505,0
+BHB.US,D,20180809,000000,25.2464,25.3068,24.8816,25.2991,9918.6623075935,0
+BHB.US,D,20180810,000000,25.1696,25.4012,24.8739,25.2387,13056.985037938,0
+BHB.US,D,20180813,000000,25.1773,25.4196,24.9731,24.9731,10770.830517044,0
+BHB.US,D,20180814,000000,25.0772,25.6336,24.7318,25.6336,33344.5505165,0
+BHB.US,D,20180815,000000,25.5051,25.5384,24.8525,24.9731,18661.353045087,0
+BHB.US,D,20180816,000000,25.479,25.6589,25.264,25.6502,19392.223487693,0
+BHB.US,D,20180817,000000,25.5471,25.7114,25.4196,25.6589,23331.317068656,0
+BHB.US,D,20180820,000000,25.6589,25.9693,25.479,25.6249,21161.320578725,0
+BHB.US,D,20180821,000000,25.5995,25.8992,25.5324,25.8136,12202.760934132,0
+BHB.US,D,20180822,000000,25.8651,25.9255,25.6074,25.9255,18549.306802832,0
+BHB.US,D,20180823,000000,25.9429,25.978,25.7114,25.9255,30452.935108556,0
+BHB.US,D,20180824,000000,25.8992,25.978,25.6862,25.8651,15442.850434965,0
+BHB.US,D,20180827,000000,25.978,25.978,25.3923,25.3923,22961.256085057,0
+BHB.US,D,20180828,000000,25.5051,25.7971,25.2046,25.2046,11055.571884979,0
+BHB.US,D,20180829,000000,25.2551,25.4614,24.9897,25.0218,29108.380201485,0
+BHB.US,D,20180830,000000,25.0596,25.4196,24.9574,25.1959,18820.684857469,0
+BHB.US,D,20180831,000000,25.2464,25.5471,25.0528,25.2892,45085.763168313,0
+BHB.US,D,20180904,000000,25.3505,25.4109,24.9897,25.0772,14423.126835719,0
+BHB.US,D,20180905,000000,25.0412,25.2308,24.903,25.0148,13291.356994215,0
+BHB.US,D,20180906,000000,24.8709,25.2308,24.6977,24.9654,26611.496509376,0
+BHB.US,D,20180907,000000,24.7852,25.2551,24.6267,25.1346,18897.780895719,0
+BHB.US,D,20180910,000000,25.2231,25.3349,25.0315,25.2046,23825.759660628,0
+BHB.US,D,20180911,000000,25.1619,25.2551,25.0315,25.0315,14892.898695451,0
+BHB.US,D,20180912,000000,25.0839,25.1773,24.7678,24.8953,23001.346024947,0
+BHB.US,D,20180913,000000,25.0218,25.0218,24.7494,24.8252,13934.851926804,0
+BHB.US,D,20180914,000000,24.8155,25.264,24.5723,25.0412,27643.555474745,0
+BHB.US,D,20180917,000000,25.0772,25.2387,24.9303,25.0218,23808.284558625,0
+BHB.US,D,20180918,000000,25.0315,25.1997,24.7932,24.9283,21591.002498569,0
+BHB.US,D,20180919,000000,24.8709,25.1599,24.7318,24.7405,25806.613870052,0
+BHB.US,D,20180920,000000,24.8155,25.2464,24.8155,25.0772,26999.032594979,0
+BHB.US,D,20180921,000000,24.8436,25.4703,24.8349,25.4703,71519.424816128,0
+BHB.US,D,20180924,000000,25.3846,25.7446,24.7591,24.938,22546.993372863,0
+BHB.US,D,20180925,000000,24.9984,25.2143,24.7591,24.8796,10430.580001571,0
+BHB.US,D,20180926,000000,24.9564,25.0899,24.4905,24.5002,16029.808272838,0
+BHB.US,D,20180927,000000,24.5101,24.5101,24.2172,24.2172,15573.399726401,0
+BHB.US,D,20180928,000000,24.1394,24.6647,24.1131,24.6647,26867.455356366,0
+BHB.US,D,20181001,000000,24.7318,24.8525,24.0877,24.2172,17961.321017782,0
+BHB.US,D,20181002,000000,24.045,24.2589,23.7873,23.8544,25487.950245288,0
+BHB.US,D,20181003,000000,23.8815,24.2348,23.7006,24.1481,44345.641201118,0
+BHB.US,D,20181004,000000,24.3369,24.3369,23.9331,23.9428,9730.5479742647,0
+BHB.US,D,20181005,000000,23.9935,24.0295,23.3669,23.3669,14179.503354849,0
+BHB.US,D,20181008,000000,23.6151,23.9652,23.6151,23.8815,20867.3276862,0
+BHB.US,D,20181009,000000,23.9331,24.1394,23.797,23.8738,27630.192161447,0
+BHB.US,D,20181010,000000,23.8457,24.1228,23.6529,23.6665,21809.955247198,0
+BHB.US,D,20181011,000000,23.6412,24.0363,23.332,23.4516,17776.290525983,0
+BHB.US,D,20181012,000000,23.7522,23.797,21.9748,22.1547,28015.672352694,0
+BHB.US,D,20181015,000000,22.1801,22.5061,22.114,22.2579,23166.84552039,0
+BHB.US,D,20181016,000000,22.396,22.6723,21.902,22.5761,32113.069798862,0
+BHB.US,D,20181017,000000,22.5518,22.9283,22.3776,22.5518,11237.518535249,0
+BHB.US,D,20181018,000000,22.4214,22.758,22.2064,22.4564,19368.580702631,0
+BHB.US,D,20181019,000000,21.5623,22.1324,21.2346,21.6655,30631.797917295,0
+BHB.US,D,20181022,000000,21.3757,21.6411,21.3397,21.3397,34086.728378049,0
+BHB.US,D,20181023,000000,21.1849,21.5362,21.1849,21.3844,19884.610185313,0
+BHB.US,D,20181024,000000,21.4689,21.5439,20.4981,20.5167,35828.070895312,0
+BHB.US,D,20181025,000000,20.9202,21.039,20.5662,20.8163,30686.279117658,0
+BHB.US,D,20181026,000000,20.5925,20.9972,20.5925,20.9446,15703.949017837,0
+BHB.US,D,20181029,000000,20.9525,21.5536,20.9408,21.5439,32379.308117617,0
+BHB.US,D,20181030,000000,21.4689,21.6918,21.3056,21.6918,28517.310574905,0
+BHB.US,D,20181031,000000,21.826,22.0186,21.5129,21.9574,35612.201988213,0
+BHB.US,D,20181101,000000,22.0108,22.4661,21.901,22.1324,23823.703766275,0
+BHB.US,D,20181102,000000,22.2521,22.7735,21.9154,22.4661,18194.665026884,0
+BHB.US,D,20181105,000000,22.5342,22.7824,21.8115,21.9671,14574.235070687,0
+BHB.US,D,20181106,000000,21.9067,22.2745,21.898,22.0867,11980.724343974,0
+BHB.US,D,20181107,000000,22.3115,22.396,22.109,22.3182,15618.629402174,0
+BHB.US,D,20181108,000000,22.2579,22.6276,21.8036,22.6189,13500.030271077,0
+BHB.US,D,20181109,000000,22.5761,22.687,22.2258,22.2424,21754.446099658,0
+BHB.US,D,20181112,000000,22.077,22.474,21.8863,21.898,18365.30425821,0
+BHB.US,D,20181113,000000,21.9495,22.0118,21.6811,22.0118,10192.096256585,0
+BHB.US,D,20181114,000000,22.0886,22.2872,21.2152,21.4652,25860.067123239,0
+BHB.US,D,20181115,000000,21.4125,21.8553,21.293,21.8553,14582.458648101,0
+BHB.US,D,20181116,000000,21.7074,21.9067,21.4555,21.6304,28664.307021167,0
+BHB.US,D,20181119,000000,21.5012,21.6393,21.361,21.5012,37775.002847905,0
+BHB.US,D,20181120,000000,21.5012,21.6393,20.8951,20.8951,49864.689592605,0
+BHB.US,D,20181121,000000,20.8853,21.1966,20.6772,20.7306,46758.233224739,0
+BHB.US,D,20181123,000000,20.7473,21.1111,20.6178,20.825,26544.679942894,0
+BHB.US,D,20181126,000000,20.8504,21.1568,20.5565,20.5828,35955.536345217,0
+BHB.US,D,20181127,000000,20.5828,20.8591,20.5828,20.8591,56505.22835383,0
+BHB.US,D,20181128,000000,20.8853,22.2872,20.8853,22.15,62143.518617811,0
+BHB.US,D,20181129,000000,22.183,22.7464,22.183,22.6519,24817.728686105,0
+BHB.US,D,20181130,000000,22.5819,22.7881,22.0526,22.2687,66827.873901852,0
+BHB.US,D,20181203,000000,22.5215,22.5215,21.7074,21.9067,13495.918482371,0
+BHB.US,D,20181204,000000,21.7248,21.8426,20.0371,20.6275,31770.763389035,0
+BHB.US,D,20181206,000000,20.3755,20.7306,20.2968,20.539,28202.758738847,0
+BHB.US,D,20181207,000000,20.5147,20.7219,20.1062,20.1683,32868.610973707,0
+BHB.US,D,20181210,000000,20.1062,20.3405,19.6149,20.1323,31556.950376289,0
+BHB.US,D,20181211,000000,20.2093,20.2801,19.7354,20.1683,33953.095245084,0
+BHB.US,D,20181212,000000,20.1683,20.8163,20.1683,20.6859,28017.728247049,0
+BHB.US,D,20181213,000000,20.5984,20.9369,20.177,20.4533,23217.214932046,0
+BHB.US,D,20181214,000000,20.3755,20.749,19.9583,19.9583,32385.475800677,0
+BHB.US,D,20181217,000000,19.9514,20.3639,19.3804,19.648,37197.296534623,0
+BHB.US,D,20181218,000000,19.7091,19.967,19.5088,19.7267,28961.383755222,0
+BHB.US,D,20181219,000000,19.6313,19.718,18.8861,19.0573,43406.097481651,0
+BHB.US,D,20181220,000000,18.9902,19.3433,18.5409,19.18,39973.781858783,0
+BHB.US,D,20181221,000000,19.1985,19.5526,19.103,19.5341,88053.955152706,0
+BHB.US,D,20181224,000000,19.431,19.8696,19.0078,19.0078,12881.206070728,0
+BHB.US,D,20181226,000000,19.1624,19.4748,18.4893,19.1353,43504.78041061,0
+BHB.US,D,20181227,000000,19.0866,19.6567,18.3921,18.9281,53477.923918566,0
+BHB.US,D,20181228,000000,18.8259,19.3891,18.4378,19.3891,42910.6269425,0
+BHB.US,D,20181231,000000,19.103,19.8696,18.9989,19.4134,46017.083310367,0
+BHB.US,D,20190102,000000,19.0496,19.9163,18.9241,19.9163,23963.504582302,0
+BHB.US,D,20190103,000000,19.7521,20.2881,19.7521,19.967,24486.72969522,0
+BHB.US,D,20190104,000000,20.2277,20.9535,20.1636,20.8765,30530.031146806,0
+BHB.US,D,20190107,000000,20.9446,21.292,20.7734,21.292,28438.158642302,0
+BHB.US,D,20190108,000000,21.2152,21.5012,21.0497,21.3347,19843.492298247,0
+BHB.US,D,20190109,000000,21.292,21.6247,21.042,21.4058,49722.832882227,0
+BHB.US,D,20190110,000000,21.3163,21.4018,20.9446,20.9709,16069.898212727,0
+BHB.US,D,20190111,000000,20.791,21.1421,20.4446,20.6772,20680.241300048,0
+BHB.US,D,20190114,000000,20.5147,21.041,20.4874,20.5147,24268.804893768,0
+BHB.US,D,20190115,000000,20.5147,20.6859,20.3134,20.5741,14981.302152644,0
+BHB.US,D,20190116,000000,20.5214,20.9759,20.3045,20.5303,78309.015917968,0
+BHB.US,D,20190117,000000,20.3308,20.9222,20.2277,20.2277,22222.162065038,0
+BHB.US,D,20190118,000000,20.3045,20.7413,20.3045,20.5565,20945.451671626,0
+BHB.US,D,20190122,000000,20.5147,20.6372,19.926,19.926,22747.443072312,0
+BHB.US,D,20190123,000000,20.0274,20.3639,19.718,20.0371,15698.809281954,0
+BHB.US,D,20190124,000000,19.9767,20.4446,19.8473,20.0905,15332.860087063,0
+BHB.US,D,20190125,000000,19.9941,20.5147,19.6907,20.0905,20659.682356514,0
+BHB.US,D,20190128,000000,20.0371,20.4894,19.648,19.8122,33425.758343458,0
+BHB.US,D,20190129,000000,19.9854,20.4203,19.9854,20.2637,20059.361205346,0
+BHB.US,D,20190130,000000,20.4173,20.5565,20.2277,20.5565,19323.351026856,0
+BHB.US,D,20190131,000000,20.5487,20.7122,20.3211,20.7122,21801.731669784,0
+BHB.US,D,20190201,000000,20.4757,20.5984,20.2004,20.3405,16470.797611625,0
+BHB.US,D,20190204,000000,20.2637,20.7473,20.218,20.6275,21479.98420349,0
+BHB.US,D,20190205,000000,20.6275,20.7734,20.4874,20.539,16207.6431344,0
+BHB.US,D,20190206,000000,20.7043,20.7043,20.539,20.539,3564.9208086573,0
+BHB.US,D,20190207,000000,20.6772,20.8591,20.4446,20.791,14799.355502376,0
+BHB.US,D,20190208,000000,20.825,21.1548,20.1927,20.1927,22987.98271165,0
+BHB.US,D,20190211,000000,20.5147,20.8338,20.3581,20.6683,13807.386476899,0
+BHB.US,D,20190212,000000,20.8415,21.4933,20.8415,21.2306,12570.766023376,0
+BHB.US,D,20190213,000000,21.2492,21.5604,21.2209,21.5604,8922.5814934099,0
+BHB.US,D,20190214,000000,21.4456,21.7268,21.2646,21.4642,31965.045405424,0
+BHB.US,D,20190215,000000,21.5944,22.5108,21.5944,22.3192,35048.886935404,0
+BHB.US,D,20190219,000000,22.3376,22.8174,22.3376,22.5732,29284.159168693,0
+BHB.US,D,20190220,000000,22.5187,23.1295,22.4087,22.9039,18433.148771869,0
+BHB.US,D,20190221,000000,22.8942,23.262,22.8174,22.9312,30894.95239452,0
+BHB.US,D,20190222,000000,23.1392,23.6646,23.1345,23.6558,24774.554904686,0
+BHB.US,D,20190225,000000,23.6558,23.6558,23.1034,23.186,45269.765712934,0
+BHB.US,D,20190226,000000,23.1295,23.4583,22.7123,22.7123,46660.578242957,0
+BHB.US,D,20190227,000000,22.7473,23.3758,22.6422,22.7891,18676.772252738,0
+BHB.US,D,20190228,000000,22.7394,22.9496,22.5294,22.5294,22828.650899268,0
+BHB.US,D,20190301,000000,22.7814,22.9663,22.1947,22.9663,21601.281970336,0
+BHB.US,D,20190304,000000,23.0528,23.0528,22.3796,22.5108,20286.537531388,0
+BHB.US,D,20190305,000000,22.5555,22.8776,22.0849,22.5635,5812.0133368363,0
+BHB.US,D,20190306,000000,22.6519,22.8942,22.1577,22.2054,22595.306890166,0
+BHB.US,D,20190307,000000,22.3376,22.6802,21.8123,21.8222,16926.178210886,0
+BHB.US,D,20190308,000000,21.8319,22.0488,21.5944,21.5944,24308.894833659,0
+BHB.US,D,20190311,000000,21.6227,22.1607,21.1314,22.0576,17729.004955857,0
+BHB.US,D,20190312,000000,22.1296,22.1607,21.6995,21.6995,7690.0728285943,0
+BHB.US,D,20190313,000000,22.0742,22.472,21.8319,22.2511,24721.101651499,0
+BHB.US,D,20190314,000000,22.2745,22.4691,21.6421,22.2337,28180.14390096,0
+BHB.US,D,20190315,000000,21.9962,22.6325,21.9885,22.2842,63992.795588622,0
+BHB.US,D,20190318,000000,22.1296,22.682,21.9525,22.4594,19343.909970389,0
+BHB.US,D,20190319,000000,22.3893,22.3893,21.4836,21.4836,11282.748211022,0
+BHB.US,D,20190320,000000,21.2462,21.5526,21.003,21.0798,20536.328695316,0
+BHB.US,D,20190321,000000,21.003,21.4456,20.9408,20.9759,28041.371032111,0
+BHB.US,D,20190322,000000,20.8989,21.0293,19.9631,19.9631,28199.674897317,0
+BHB.US,D,20190325,000000,19.9817,20.4874,19.9817,20.4622,21719.495895652,0
+BHB.US,D,20190326,000000,20.5303,21.5944,20.4953,21.5944,31252.678011997,0
+BHB.US,D,20190327,000000,21.2646,22.4594,21.2646,22.399,29843.362432797,0
+BHB.US,D,20190328,000000,22.2054,22.9399,22.0926,22.3796,50874.133720086,0
+BHB.US,D,20190329,000000,22.722,23.1208,22.3796,22.5732,64763.755971117,0
+BHB.US,D,20190401,000000,22.7026,23.3037,22.7026,23.1392,27186.11898113,0
+BHB.US,D,20190402,000000,23.1208,23.1208,22.4417,22.6607,21158.236737195,0
+BHB.US,D,20190403,000000,22.6169,23.1432,22.432,23.0702,36043.93980241,0
+BHB.US,D,20190404,000000,23.0264,23.4272,22.6937,23.2162,79856.076418841,0
+BHB.US,D,20190405,000000,23.2804,23.3845,22.8942,23.0965,22572.692052279,0
+BHB.US,D,20190408,000000,22.9573,23.0702,22.7725,22.8174,14567.039440451,0
+BHB.US,D,20190409,000000,22.8085,22.9787,22.3289,22.3718,14427.238624425,0
+BHB.US,D,20190410,000000,22.5021,23.4876,22.0168,23.4876,35094.116611176,0
+BHB.US,D,20190411,000000,23.4185,23.4836,22.8261,22.9573,33812.266481881,0
+BHB.US,D,20190412,000000,23.1392,23.3845,23.0264,23.2162,23226.466456635,0
+BHB.US,D,20190415,000000,23.1121,23.2006,22.4857,22.4857,11081.270564396,0
+BHB.US,D,20190416,000000,22.6082,22.9039,22.4457,22.6519,14669.834158117,0
+BHB.US,D,20190417,000000,22.9039,23.0167,22.5548,22.6607,15788.240686323,0
+BHB.US,D,20190418,000000,22.4691,22.9564,22.3455,22.9399,11611.691307553,0
+BHB.US,D,20190422,000000,22.7891,22.8309,22.2579,22.4768,14581.430700924,0
+BHB.US,D,20190423,000000,22.432,22.9213,22.2658,22.9039,13533.952527908,0
+BHB.US,D,20190424,000000,22.7725,23.1208,22.4214,22.7026,7410.4711965428,0
+BHB.US,D,20190425,000000,22.7901,23.1034,22.6937,22.722,21110.951167069,0
+BHB.US,D,20190426,000000,22.9116,23.2531,22.9116,23.186,21153.097001311,0
+BHB.US,D,20190429,000000,23.1939,23.4876,22.9983,23.2988,18896.752948542,0
+BHB.US,D,20190430,000000,23.2804,23.2804,22.722,22.9312,25834.368443823,0
+BHB.US,D,20190501,000000,22.8174,23.2754,22.684,22.684,17833.855567877,0
+BHB.US,D,20190502,000000,22.5294,24.0644,22.5294,23.5693,54989.006268256,0
+BHB.US,D,20190503,000000,23.8047,23.9506,23.4924,23.9506,17541.918569705,0
+BHB.US,D,20190506,000000,23.5236,23.9506,23.4409,23.5149,17490.521210872,0
+BHB.US,D,20190507,000000,23.4272,23.9098,23.3231,23.5507,18745.644713574,0
+BHB.US,D,20190508,000000,23.6461,24.0313,23.6461,23.8126,11415.353396811,0
+BHB.US,D,20190509,000000,23.6461,23.8126,23.007,23.7239,25466.363354578,0
+BHB.US,D,20190510,000000,23.507,23.9175,23.0917,23.542,22698.101607833,0
+BHB.US,D,20190513,000000,23.1539,24.0519,22.9613,23.223,47801.599609049,0
+BHB.US,D,20190514,000000,23.1014,23.7103,22.6062,23.4359,23658.204270833,0
+BHB.US,D,20190515,000000,23.223,23.2657,22.6802,23.0577,13364.341243759,0
+BHB.US,D,20190516,000000,23.3211,23.3211,22.7044,22.9613,19220.556309191,0
+BHB.US,D,20190517,000000,22.7834,22.8893,22.3105,22.5732,26942.495500262,0
+BHB.US,D,20190520,000000,22.4166,23.0421,22.4166,22.8639,8481.5921546227,0
+BHB.US,D,20190521,000000,22.9613,23.223,22.5478,22.8378,50789.8420516,0
+BHB.US,D,20190522,000000,22.6092,23.0664,22.4594,22.9253,28488.528053958,0
+BHB.US,D,20190523,000000,22.5391,22.7834,21.5516,21.7298,37651.649186707,0
+BHB.US,D,20190524,000000,21.7735,22.2131,21.649,21.896,20056.277363815,0
+BHB.US,D,20190528,000000,21.7385,22.5021,21.5516,22.398,49978.791729215,0
+BHB.US,D,20190529,000000,22.2131,22.2492,21.4368,21.6851,37849.015044626,0
+BHB.US,D,20190530,000000,21.6421,21.9408,20.9903,21.3591,32479.018993754,0
+BHB.US,D,20190531,000000,20.8941,21.6061,20.788,20.788,24888.657041295,0
+BHB.US,D,20190603,000000,20.8415,21.5887,20.8047,21.4748,31285.572321651,0
+BHB.US,D,20190604,000000,21.7735,22.2131,21.3688,22.2131,19558.750930312,0
+BHB.US,D,20190605,000000,22.0896,22.3279,21.1401,21.1498,20511.657963075,0
+BHB.US,D,20190606,000000,21.3591,21.3951,20.1636,20.7346,31506.580964632,0
+BHB.US,D,20190607,000000,20.6548,21.3767,20.4359,20.4359,10727.656735625,0
+BHB.US,D,20190610,000000,20.5671,21.1655,20.3395,20.7783,15310.245249175,0
+BHB.US,D,20190611,000000,20.3395,21.078,20.3395,21.0333,21174.683892022,0
+BHB.US,D,20190612,000000,21.0604,21.2472,20.6859,21.2259,21697.909004941,0
+BHB.US,D,20190613,000000,21.2005,21.896,21.114,21.896,22801.924272675,0
+BHB.US,D,20190614,000000,21.9048,21.9934,21.4125,21.7472,29256.404594924,0
+BHB.US,D,20190617,000000,21.7979,21.8386,21.3317,21.7025,28388.817177823,0
+BHB.US,D,20190618,000000,21.6851,22.0158,21.58,21.8523,21005.072607872,0
+BHB.US,D,20190619,000000,21.8163,21.8163,21.4281,21.4933,18072.339312862,0
+BHB.US,D,20190620,000000,21.896,21.896,21.0604,21.0604,12402.182686404,0
+BHB.US,D,20190621,000000,20.7706,21.3317,20.7706,21.2646,53625.948312005,0
+BHB.US,D,20190624,000000,21.2646,21.7658,21.1839,21.5964,31840.663797047,0
+BHB.US,D,20190625,000000,21.6334,21.7735,21.3591,21.7472,12491.614090774,0
+BHB.US,D,20190626,000000,21.7201,22.0118,21.6451,21.8697,11522.259903183,0
+BHB.US,D,20190627,000000,22.1763,23.0314,21.7559,23.0314,37770.891059199,0
+BHB.US,D,20190628,000000,22.8728,23.4449,22.7404,23.3932,92342.550773732,0
+BHB.US,D,20190701,000000,23.3932,23.3932,22.8728,22.8893,21954.895799106,0
+BHB.US,D,20190702,000000,22.6345,22.7044,22.186,22.7044,12308.639493328,0
+BHB.US,D,20190703,000000,22.9429,22.9429,22.6529,22.6529,3021.136752204,0
+BHB.US,D,20190705,000000,22.7044,23.0401,22.398,23.0314,16778.153817447,0
+BHB.US,D,20190708,000000,22.898,22.9253,22.6529,22.724,15984.578597065,0
+BHB.US,D,20190709,000000,22.6316,22.9526,22.4594,22.8192,9491.0362821029,0
+BHB.US,D,20190710,000000,22.8105,22.8893,22.3446,22.5916,27300.221117739,0
+BHB.US,D,20190711,000000,22.6092,22.7327,22.1082,22.6256,26988.753123212,0
+BHB.US,D,20190712,000000,22.5995,22.8572,22.432,22.6529,29983.163248822,0
+BHB.US,D,20190715,000000,22.7143,22.9613,22.223,22.5732,8323.288289417,0
+BHB.US,D,20190716,000000,22.5391,22.7424,22.2131,22.3533,11608.607466022,0
+BHB.US,D,20190717,000000,22.2131,22.223,21.5887,21.6421,17859.554247292,0
+BHB.US,D,20190718,000000,22.0285,22.0285,21.5964,22.0285,24984.256128724,0
+BHB.US,D,20190719,000000,21.1655,21.9487,21.042,21.4933,37224.023161217,0
+BHB.US,D,20190722,000000,21.4368,22.0285,21.0673,21.5613,22496.623961207,0
+BHB.US,D,20190723,000000,21.6421,21.8523,21.1041,21.8523,10564.213134536,0
+BHB.US,D,20190724,000000,21.5273,22.5304,21.4475,21.9574,29827.943225147,0
+BHB.US,D,20190725,000000,21.9574,22.0021,21.6421,21.9214,10694.762425972,0
+BHB.US,D,20190726,000000,22.0021,22.5555,21.9748,22.1957,19870.218924841,0
+BHB.US,D,20190729,000000,22.2317,22.5555,22.1082,22.2919,48645.544241087,0
+BHB.US,D,20190730,000000,22.3008,22.7404,22.0936,22.432,65964.398273456,0
+BHB.US,D,20190731,000000,22.3182,23.1636,22.3182,22.3368,49373.330842162,0
+BHB.US,D,20190801,000000,22.363,22.935,21.5196,21.7201,60023.891539539,0
+BHB.US,D,20190802,000000,21.7735,21.8523,21.0263,21.5703,22380.465930244,0
+BHB.US,D,20190805,000000,21.289,21.6421,20.8531,21.2356,37302.147146642,0
+BHB.US,D,20190806,000000,21.3416,21.3864,20.6295,20.6295,21364.854119704,0
+BHB.US,D,20190807,000000,20.47,20.6548,20.1372,20.2423,32884.030181358,0
+BHB.US,D,20190808,000000,19.9874,20.8844,19.9874,20.3571,49959.260732859,0
+BHB.US,D,20190809,000000,20.2423,20.5117,20.0856,20.1636,34917.30969679,0
+BHB.US,D,20190812,000000,20.0381,20.4777,19.7899,20.0292,28690.005700584,0
+BHB.US,D,20190813,000000,20.1372,20.4981,20.003,20.2793,16913.842844766,0
+BHB.US,D,20190814,000000,20.003,20.252,19.5506,19.6303,21621.840913869,0
+BHB.US,D,20190815,000000,19.6927,19.9767,19.5409,19.8619,21215.801779088,0
+BHB.US,D,20190816,000000,19.9047,20.4029,19.7705,20.4029,36722.384939006,0
+BHB.US,D,20190819,000000,20.43,20.6342,20.2704,20.5186,24961.641290838,0
+BHB.US,D,20190820,000000,20.3318,20.3318,19.9417,20.0838,15829.358573389,0
+BHB.US,D,20190821,000000,20.1897,20.1897,19.8085,19.896,22495.59601403,0
+BHB.US,D,20190822,000000,19.9941,19.9941,19.6644,19.6644,22651.843984883,0
+BHB.US,D,20190823,000000,19.7287,19.7287,18.9728,19.1157,33813.294429058,0
+BHB.US,D,20190826,000000,19.1858,19.3493,18.9728,19.3103,35667.711135752,0
+BHB.US,D,20190827,000000,19.3103,19.3103,18.8735,18.9192,33952.067297907,0
+BHB.US,D,20190828,000000,18.9728,19.398,18.8667,19.07,44662.248931529,0
+BHB.US,D,20190829,000000,19.1411,19.5409,18.9641,19.5409,71735.293723227,0
+BHB.US,D,20190830,000000,19.4524,19.7441,19.3016,19.6042,43892.31649621,0
+BHB.US,D,20190903,000000,19.3016,19.3376,18.9378,18.9805,26324.699247088,0
+BHB.US,D,20190904,000000,19.0983,19.4261,18.893,19.1674,27367.037684222,0
+BHB.US,D,20190905,000000,19.2743,19.8863,19.2559,19.6042,38031.98964207,0
+BHB.US,D,20190906,000000,19.6733,19.7548,19.2929,19.3016,14500.222873967,0
+BHB.US,D,20190909,000000,19.391,19.9243,19.391,19.7705,25103.498001217,0
+BHB.US,D,20190910,000000,19.9243,19.9854,19.7024,19.9854,74265.071724987,0
+BHB.US,D,20190911,000000,19.8522,20.8551,19.7685,20.8288,58894.177592388,0
+BHB.US,D,20190912,000000,20.7481,21.0944,20.0381,20.501,81528.546475267,0
+BHB.US,D,20190913,000000,20.7481,21.7628,20.0838,21.4495,57726.429599703,0
+BHB.US,D,20190916,000000,21.2015,21.7355,21.0944,21.5936,23042.463912013,0
+BHB.US,D,20190917,000000,21.5049,21.6724,21.0253,21.325,24534.015265347,0
+BHB.US,D,20190918,000000,21.3444,21.5847,20.755,21.4592,32886.086075711,0
+BHB.US,D,20190919,000000,21.5847,22.1977,21.2569,21.2569,21264.115296392,0
+BHB.US,D,20190920,000000,21.2569,22.0809,20.9982,21.9214,93633.652427617,0
+BHB.US,D,20190923,000000,21.6461,22.1286,21.5693,22.1286,17775.262578807,0
+BHB.US,D,20190924,000000,21.8056,21.8056,21.0517,21.2112,58206.480931203,0
+BHB.US,D,20190925,000000,21.7395,22.0382,21.4232,21.9214,20713.135609702,0
+BHB.US,D,20190926,000000,21.8339,21.9127,21.3397,21.3717,19090.007017756,0
+BHB.US,D,20190927,000000,21.4592,21.8786,21.2656,21.575,21097.587853772,0
+BHB.US,D,20190930,000000,21.4689,22.1733,21.4689,22.1441,48206.610796653,0
+BHB.US,D,20191001,000000,22.153,22.3746,21.1041,21.4155,35943.200979098,0
+BHB.US,D,20191002,000000,21.3211,21.7268,21.1928,21.6548,39694.180226731,0
+BHB.US,D,20191003,000000,21.4311,21.7882,21.3347,21.5469,25507.481241644,0
+BHB.US,D,20191004,000000,21.575,22.0118,21.2842,21.7803,35117.75939624,0
+BHB.US,D,20191007,000000,21.9038,22.5439,21.8863,22.0021,32180.914312522,0
+BHB.US,D,20191008,000000,21.9748,22.1977,21.612,21.9748,23375.518797251,0
+BHB.US,D,20191009,000000,22.0712,22.2715,21.5146,21.6294,32104.846221449,0
+BHB.US,D,20191010,000000,21.7541,22.3826,21.612,22.1441,29611.046370872,0
+BHB.US,D,20191011,000000,22.402,23.0781,22.2141,22.8008,34177.187729596,0
+BHB.US,D,20191014,000000,22.9419,22.9419,22.0906,22.7667,53977.506246423,0
+BHB.US,D,20191015,000000,22.5702,22.9797,22.0712,22.7026,42889.04005179,0
+BHB.US,D,20191016,000000,22.6937,23.0945,22.5565,23.0945,43090.517698415,0
+BHB.US,D,20191017,000000,23.0945,23.4759,22.3475,23.2103,49326.045272036,0
+BHB.US,D,20191018,000000,22.8728,22.8728,21.0604,22.3135,44732.149339542,0
+BHB.US,D,20191021,000000,22.2054,23.0041,22.1597,22.8281,51199.992975087,0
+BHB.US,D,20191022,000000,22.651,22.8008,22.3222,22.7307,22377.382088714,0
+BHB.US,D,20191023,000000,22.6062,22.6062,22.2054,22.5439,22170.764706205,0
+BHB.US,D,20191024,000000,22.5702,22.5702,22.2054,22.2151,26607.38472067,0
+BHB.US,D,20191025,000000,22.7667,22.7667,21.86,22.2668,41356.370811391,0
+BHB.US,D,20191028,000000,22.2521,22.5829,22.2054,22.3222,48784.317109936,0
+BHB.US,D,20191029,000000,22.5411,22.651,22.2668,22.3036,19174.298686241,0
+BHB.US,D,20191030,000000,22.2949,22.972,22.2054,22.7123,30762.347208731,0
+BHB.US,D,20191031,000000,22.3826,22.6276,22.1353,22.2521,51292.508220987,0
+BHB.US,D,20191101,000000,22.4273,23.0595,22.4273,23.0595,23368.323167014,0
+BHB.US,D,20191104,000000,23.0945,23.2443,22.6597,22.9437,25183.677880996,0
+BHB.US,D,20191105,000000,22.9437,23.1939,22.7725,23.0878,22448.310443903,0
+BHB.US,D,20191106,000000,23.0128,23.1034,22.7307,22.9069,29177.252662321,0
+BHB.US,D,20191107,000000,23.186,23.186,22.7394,23.0227,26807.834420119,0
+BHB.US,D,20191108,000000,22.8806,23.0945,22.8728,22.9526,23512.235771747,0
+BHB.US,D,20191111,000000,22.9253,23.263,22.9156,23.263,19962.73417074,0
+BHB.US,D,20191112,000000,23.222,23.4146,23.0207,23.3328,21288.786028631,0
+BHB.US,D,20191113,000000,23.2093,23.2093,22.7784,22.9321,31486.022021099,0
+BHB.US,D,20191114,000000,22.9321,23.1929,22.6353,22.9049,28803.079890017,0
+BHB.US,D,20191115,000000,23.0391,23.3008,22.9506,23.0858,22960.228137881,0
+BHB.US,D,20191118,000000,22.9506,23.2443,22.8612,23.0207,25320.394855493,0
+BHB.US,D,20191119,000000,23.1365,23.3894,22.9321,23.3261,20183.742813721,0
+BHB.US,D,20191120,000000,23.2443,23.3894,23.0488,23.0664,49275.67586038,0
+BHB.US,D,20191121,000000,23.1656,23.1919,22.8689,23.0858,32051.392968263,0
+BHB.US,D,20191122,000000,22.9779,23.1753,22.9779,23.1179,22482.232700734,0
+BHB.US,D,20191125,000000,23.1996,23.6841,23.1092,23.6841,62194.915976644,0
+BHB.US,D,20191126,000000,23.6208,23.6491,23.2911,23.3611,18844.327642534,0
+BHB.US,D,20191127,000000,23.5226,23.5226,23.1579,23.3291,13828.973367609,0
+BHB.US,D,20191129,000000,23.1559,23.3174,22.8425,22.969,8302.7293458838,0
+BHB.US,D,20191202,000000,22.969,23.2911,22.5381,22.5819,21029.743340112,0
+BHB.US,D,20191203,000000,22.4039,22.6266,22.3145,22.4291,21157.208790019,0
+BHB.US,D,20191204,000000,22.2054,22.6179,22.2054,22.4039,54426.719162623,0
+BHB.US,D,20191205,000000,22.439,22.7084,22.3416,22.5732,21684.545691645,0
+BHB.US,D,20191206,000000,22.5732,22.8855,22.2521,22.2521,44075.291093657,0
+BHB.US,D,20191209,000000,22.2424,22.4748,22.1781,22.1781,18032.249372973,0
+BHB.US,D,20191210,000000,22.2151,22.3756,22.1344,22.2765,22410.276398367,0
+BHB.US,D,20191211,000000,22.3046,22.6353,22.0469,22.6353,38118.337204911,0
+BHB.US,D,20191212,000000,22.5381,23.1315,22.5294,22.9321,31185.861445514,0
+BHB.US,D,20191213,000000,22.9321,22.971,22.4974,22.8522,22811.175797265,0
+BHB.US,D,20191216,000000,22.8522,23.1996,22.6899,22.8154,31715.254241495,0
+BHB.US,D,20191217,000000,22.8154,23.0391,22.6266,23.0304,20041.886103343,0
+BHB.US,D,20191218,000000,23.1462,23.2443,22.7074,23.0577,33575.838631249,0
+BHB.US,D,20191219,000000,22.9126,23.1656,22.8065,23.1014,30028.392924596,0
+BHB.US,D,20191220,000000,23.1266,23.6588,22.7628,23.6588,110319.29099917,0
+BHB.US,D,20191223,000000,23.4856,23.5139,23.0664,23.1929,31366.780148606,0
+BHB.US,D,20191224,000000,23.1559,23.4243,23.0207,23.3008,11521.231956006,0
+BHB.US,D,20191226,000000,23.3611,23.6929,22.9924,23.0391,30238.094148634,0
+BHB.US,D,20191227,000000,23.1092,23.1092,22.6266,22.7697,20246.447591498,0
+BHB.US,D,20191230,000000,22.6977,22.9321,22.4633,22.6179,30156.886321678,0
+BHB.US,D,20191231,000000,22.5732,22.9302,22.3493,22.7434,43545.898297676,0
+BHB.US,D,20200102,000000,22.8425,22.8855,22.2355,22.4564,29555.537223332,0
+BHB.US,D,20200103,000000,22.1977,22.5011,21.8573,22.0615,93678.88210339,0
+BHB.US,D,20200106,000000,21.9194,22.0702,21.65,21.9651,44700.282977066,0
+BHB.US,D,20200107,000000,21.5002,22.0615,21.5002,21.7589,31819.076906337,0
+BHB.US,D,20200108,000000,21.7219,22.0799,21.7219,21.9467,13360.229455052,0
+BHB.US,D,20200109,000000,21.8396,22.2521,21.5604,21.8844,22370.186458478,0
+BHB.US,D,20200110,000000,21.8757,21.8844,21.1928,21.4428,46702.724077199,0
+BHB.US,D,20200113,000000,21.4341,21.7773,21.4097,21.5604,13899.901722799,0
+BHB.US,D,20200114,000000,21.4622,21.7405,21.2842,21.3367,23042.463912013,0
+BHB.US,D,20200115,000000,21.3737,21.5507,20.9349,21.1227,43894.372390564,0
+BHB.US,D,20200116,000000,21.2842,21.6421,21.2512,21.3367,16989.910935838,0
+BHB.US,D,20200117,000000,21.3824,21.5507,21.2753,21.2842,32290.904660424,0
+BHB.US,D,20200121,000000,21.078,21.0944,20.7287,20.8805,27094.631682407,0
+BHB.US,D,20200122,000000,20.7102,20.9078,20.6479,20.8357,24012.846046781,0
+BHB.US,D,20200123,000000,20.5857,21.1227,20.4553,20.9505,21834.625979438,0
+BHB.US,D,20200124,000000,20.9786,21.078,20.468,20.5147,29811.49607032,0
+BHB.US,D,20200127,000000,20.468,20.9252,20.1556,20.6392,32349.497649494,0
+BHB.US,D,20200128,000000,20.7823,20.9786,20.252,20.5214,16876.836746406,0
+BHB.US,D,20200129,000000,20.4135,20.8531,20.1986,20.3055,27606.549376384,0
+BHB.US,D,20200130,000000,20.1372,20.468,20.1089,20.1907,17276.708198127,0
+BHB.US,D,20200131,000000,19.9573,20.252,19.5729,19.7073,48789.456845819,0
+BHB.US,D,20200203,000000,19.8599,20.217,19.7715,20.1459,22174.876494913,0
+BHB.US,D,20200204,000000,20.4048,20.468,19.9757,20.4417,26247.60320884,0
+BHB.US,D,20200205,000000,20.6022,20.9602,20.468,20.826,20451.009079653,0
+BHB.US,D,20200206,000000,20.9165,20.9165,20.4767,20.5147,18298.487691727,0
+BHB.US,D,20200207,000000,20.468,20.4953,20.1556,20.1556,25377.959897385,0
+BHB.US,D,20200210,000000,20.1646,20.4603,20.1646,20.4417,11469.834597173,0
+BHB.US,D,20200211,000000,20.5497,20.6722,20.3055,20.3872,21686.601585999,0
+BHB.US,D,20200212,000000,20.3872,20.7287,20.3872,20.5574,17236.618258236,0
+BHB.US,D,20200213,000000,20.5497,20.7287,20.2617,20.7015,14448.825515135,0
+BHB.US,D,20200214,000000,20.6829,20.8921,20.4397,20.6382,13478.443380368,0
+BHB.US,D,20200218,000000,20.2657,20.7306,20.2657,20.5848,6182.0743204339,0
+BHB.US,D,20200219,000000,20.7287,20.7287,20.4389,20.4476,10638.225331255,0
+BHB.US,D,20200220,000000,20.5848,20.7287,20.2938,20.5283,18357.080680796,0
+BHB.US,D,20200221,000000,20.5848,20.793,20.3482,20.3852,14948.407842992,0
+BHB.US,D,20200224,000000,19.933,20.4116,19.8152,19.895,41004.812876972,0
+BHB.US,D,20200225,000000,19.9864,20.0311,19.3433,19.5438,25076.771374623,0
+BHB.US,D,20200226,000000,19.5983,19.7871,19.2899,19.5068,21472.788573253,0
+BHB.US,D,20200227,000000,19.0827,20.9369,18.9922,19.073,40978.086250378,0
+BHB.US,D,20200228,000000,18.5954,18.857,18.0875,18.4689,52559.967089809,0
+BHB.US,D,20200302,000000,18.5867,19.5799,18.4495,19.1721,32756.564731452,0
+BHB.US,D,20200303,000000,19.1547,19.2365,18.0875,18.2423,38224.215764107,0
+BHB.US,D,20200304,000000,18.4028,19.6167,18.3764,19.398,26590.937565843,0
+BHB.US,D,20200305,000000,18.8833,18.8833,17.6526,18.0524,45796.074667386,0
+BHB.US,D,20200306,000000,17.6079,18.7189,17.6079,18.4125,32245.674984651,0
+BHB.US,D,20200309,000000,17.6079,18.9202,17.391,17.6176,55205.903122531,0
+BHB.US,D,20200310,000000,17.8608,18.1876,17.4066,17.9863,62407.701042213,0
+BHB.US,D,20200311,000000,17.535,18.0875,16.5767,16.6487,33531.636902653,0
+BHB.US,D,20200312,000000,16.4591,16.6671,13.9171,13.9171,91211.808879406,0
+BHB.US,D,20200313,000000,14.8947,15.8004,14.8947,15.7169,74014.252613883,0
+BHB.US,D,20200316,000000,14.705,16.1575,13.564,14.2896,56179.36909883,0
+BHB.US,D,20200317,000000,13.8363,17.1924,13.6574,17.1924,68987.590920014,0
+BHB.US,D,20200318,000000,16.5515,16.5515,14.38,14.4161,53840.789271927,0
+BHB.US,D,20200319,000000,14.3977,17.0028,14.38,16.2422,54578.855344769,0
+BHB.US,D,20200320,000000,16.315,16.8569,14.38,14.4511,70898.544721425,0
+BHB.US,D,20200323,000000,13.7011,14.8325,11.9394,12.8878,59395.815814599,0
+BHB.US,D,20200324,000000,13.1135,16.2061,13.1135,15.3822,70815.281000116,0
+BHB.US,D,20200325,000000,15.3752,15.8257,15.0308,15.4997,51697.519408591,0
+BHB.US,D,20200326,000000,15.3295,16.885,14.2565,16.5515,34149.433155826,0
+BHB.US,D,20200327,000000,15.9356,17.8355,15.9356,16.885,70259.161577543,0
+BHB.US,D,20200330,000000,16.885,17.427,15.4103,15.9999,103968.63334176,0
+BHB.US,D,20200331,000000,16.2703,16.2703,14.8956,15.6272,101144.86244747,0
+BHB.US,D,20200401,000000,14.5746,15.1749,13.1748,13.3664,83520.708103635,0
+BHB.US,D,20200402,000000,13.1311,13.7829,12.9316,13.4385,54531.569774642,0
+BHB.US,D,20200403,000000,13.6204,13.6204,12.8975,13.1942,140774.28200207,0
+BHB.US,D,20200406,000000,13.6574,14.4337,13.6515,14.3616,64400.890617756,0
+BHB.US,D,20200407,000000,14.9764,15.3034,13.5543,13.6825,51087.946732831,0
+BHB.US,D,20200408,000000,14.0085,14.598,13.526,14.4337,73013.032063814,0
+BHB.US,D,20200409,000000,14.8675,16.4765,14.8509,15.5738,66016.823579467,0
+BHB.US,D,20200413,000000,15.3655,15.7353,13.4842,13.6574,98908.04939106,0
+BHB.US,D,20200414,000000,13.6574,14.2264,13.2683,13.4656,76739.340579207,0
+BHB.US,D,20200415,000000,12.8975,13.522,12.74,13.0406,96981.676381999,0
+BHB.US,D,20200416,000000,12.8975,13.1942,11.8022,12.454,78503.297934357,0
+BHB.US,D,20200417,000000,12.7964,14.5689,12.7964,14.5162,72166.003590247,0
+BHB.US,D,20200420,000000,13.846,14.3286,13.564,13.9258,37675.29197177,0
+BHB.US,D,20200421,000000,13.8917,14.8559,13.348,14.5425,48678.43855074,0
+BHB.US,D,20200422,000000,14.923,15.1662,14.4248,14.6146,48495.463953295,0
+BHB.US,D,20200423,000000,14.705,15.2838,14.2352,15.1302,48094.564554397,0
+BHB.US,D,20200424,000000,14.6767,15.5096,14.6767,15.5096,32701.055583912,0
+BHB.US,D,20200427,000000,15.491,16.894,15.1623,16.5319,77607.955943485,0
+BHB.US,D,20200428,000000,16.7392,17.0388,16.2509,16.9201,48382.389763862,0
+BHB.US,D,20200429,000000,17.3636,18.8327,17.3539,18.4028,79015.215628334,0
+BHB.US,D,20200430,000000,17.708,18.1322,15.8441,16.6234,152100.20399452,0
+BHB.US,D,20200501,000000,15.8441,17.3472,15.8441,16.8569,65128.677218832,0
+BHB.US,D,20200504,000000,16.5846,17.3288,15.8374,16.9289,87139.082165479,0
+BHB.US,D,20200505,000000,16.9289,17.6439,15.5738,15.8811,52428.389851195,0
+BHB.US,D,20200506,000000,16.2966,16.604,15.5894,15.8083,42898.291576381,0
+BHB.US,D,20200507,000000,16.1254,16.7586,15.9356,16.6321,59437.961648842,0
+BHB.US,D,20200508,000000,16.8482,17.6526,16.8482,17.4367,61528.806206169,0
+BHB.US,D,20200511,000000,17.1827,17.2645,16.2606,16.9658,67465.20115138,0
+BHB.US,D,20200512,000000,16.676,17.0475,15.7169,15.783,50661.348654518,0
+BHB.US,D,20200513,000000,15.5571,15.9862,14.923,15.6175,63723.473428338,0
+BHB.US,D,20200514,000000,14.923,15.528,14.2078,15.4833,64904.58473432,0
+BHB.US,D,20200515,000000,15.2537,16.0233,15.2537,15.9678,52636.035180881,0
+BHB.US,D,20200518,000000,16.39,17.5438,16.39,17.4444,69013.289599431,0
+BHB.US,D,20200519,000000,17.3248,17.3248,15.6856,15.6935,74515.890836092,0
+BHB.US,D,20200520,000000,15.8481,17.0903,15.8481,16.7198,68525.014690517,0
+BHB.US,D,20200521,000000,16.5096,17.4533,16.5096,17.0398,63837.575564947,0
+BHB.US,D,20200522,000000,17.3248,17.8832,16.889,17.673,70590.160568427,0
+BHB.US,D,20200526,000000,18.1662,19.1838,18.1185,18.7812,78027.358391563,0
+BHB.US,D,20200527,000000,18.9552,20.3191,18.7812,20.0361,84294.752327659,0
+BHB.US,D,20200528,000000,20.0458,20.4757,18.4232,18.5526,53604.361421295,0
+BHB.US,D,20200529,000000,17.9008,18.4232,17.8191,18.0671,67029.351548477,0
+BHB.US,D,20200601,000000,18.2325,18.4416,17.3686,17.7354,50959.453335749,0
+BHB.US,D,20200602,000000,18.0398,18.285,16.9668,17.1137,41780.912995351,0
+BHB.US,D,20200603,000000,16.7742,18.9641,16.7742,18.4145,43054.539547232,0
+BHB.US,D,20200604,000000,18.6625,18.9738,18.1575,18.7169,47601.1499096,0
+BHB.US,D,20200605,000000,19.9543,19.9718,19.432,19.6877,46476.575698333,0
+BHB.US,D,20200608,000000,20.2093,20.2093,19.1654,19.1741,48694.885705567,0
+BHB.US,D,20200609,000000,18.3511,19.4124,18.3511,18.818,38036.101430778,0
+BHB.US,D,20200610,000000,18.6157,19.1021,18.0398,18.3697,54957.139905779,0
+BHB.US,D,20200611,000000,17.6536,17.6536,16.7742,16.8666,61338.635978487,0
+BHB.US,D,20200612,000000,17.7918,17.8832,16.9036,17.5251,49094.757157287,0
+BHB.US,D,20200615,000000,17.1507,18.3774,16.7198,18.2325,48369.026450565,0
+BHB.US,D,20200616,000000,19.4027,19.4494,18.5807,18.7996,43198.452151965,0
+BHB.US,D,20200617,000000,18.6235,18.9124,18.0758,18.2957,44126.68845249,0
+BHB.US,D,20200618,000000,18.4893,19.2665,17.8909,19.2665,53003.01232295,0
+BHB.US,D,20200619,000000,19.1741,19.4417,18.6431,19.358,96595.168243574,0
+BHB.US,D,20200622,000000,19.2034,19.6683,19.1294,19.6606,29340.696263409,0
+BHB.US,D,20200623,000000,19.7441,20.0555,19.4027,19.5779,57793.246166186,0
+BHB.US,D,20200624,000000,19.4221,20.7783,18.7909,20.5945,136589.50904589,0
+BHB.US,D,20200625,000000,20.2568,21.9875,20.1556,21.896,125032.29893869,0
+BHB.US,D,20200626,000000,21.613,22.7394,20.6139,22.5468,731685.60471644,0
+BHB.US,D,20200629,000000,22.4457,22.8406,20.7597,21.2559,94337.796243629,0
+BHB.US,D,20200630,000000,21.0711,21.2559,20.4389,20.5137,67211.298198745,0
+BHB.US,D,20200701,000000,20.7977,20.7977,18.7812,19.112,65208.857098612,0
+BHB.US,D,20200702,000000,19.4678,19.8435,18.5613,18.5991,40509.342337822,0
+BHB.US,D,20200706,000000,19.0456,19.3774,18.7256,18.9455,33321.935678615,0
+BHB.US,D,20200707,000000,18.6528,19.0205,18.6235,18.6625,70049.460353504,0
+BHB.US,D,20200708,000000,18.6898,19.147,18.533,18.8356,106342.16337267,0
+BHB.US,D,20200709,000000,18.7909,19.6159,18.0107,18.0204,119847.33337962,0
+BHB.US,D,20200710,000000,18.1858,19.3036,18.1858,19.1654,118406.15143795,0
+BHB.US,D,20200713,000000,19.2305,19.5322,18.8083,18.9368,49439.119461468,0
+BHB.US,D,20200714,000000,18.9738,19.4417,18.7812,19.1217,34836.101869834,0
+BHB.US,D,20200715,000000,19.2384,20.1002,19.2384,19.8793,53988.813665366,0
+BHB.US,D,20200716,000000,20.0721,20.0721,19.4221,19.7978,44194.532966149,0
+BHB.US,D,20200717,000000,19.432,19.9359,18.9184,18.9368,41178.535949828,0
+BHB.US,D,20200720,000000,18.6528,19.3774,18.6528,19.3483,54118.335009625,0
+BHB.US,D,20200721,000000,19.5322,20.1994,18.9368,20.0458,31712.170399964,0
+BHB.US,D,20200722,000000,19.8356,20.1178,19.0106,19.0106,45265.653924228,0
+BHB.US,D,20200723,000000,18.8453,19.4124,18.6431,18.6722,45625.435436059,0
+BHB.US,D,20200724,000000,18.9105,19.147,18.5526,18.5526,41933.049177496,0
+BHB.US,D,20200727,000000,18.818,18.818,18.286,18.3958,43942.685907866,0
+BHB.US,D,20200728,000000,18.323,18.9184,18.323,18.5427,64155.211242535,0
+BHB.US,D,20200729,000000,18.4145,19.0555,18.3511,18.6985,43228.262620088,0
+BHB.US,D,20200730,000000,18.3608,18.9825,18.3608,18.7529,42357.591361457,0
+BHB.US,D,20200731,000000,18.4806,18.6625,17.9923,18.213,49170.82524836,0
+BHB.US,D,20200803,000000,18.4145,18.8717,17.8909,18.7256,33669.381824325,0
+BHB.US,D,20200804,000000,18.5427,18.818,18.5427,18.8083,34721.999733226,0
+BHB.US,D,20200805,000000,19.0369,19.1021,18.8269,19.0106,15924.957660819,0
+BHB.US,D,20200806,000000,18.6528,18.9368,18.5904,18.8911,25546.543234358,0
+BHB.US,D,20200807,000000,18.6722,19.8435,18.6722,19.6606,36096.365108421,0
+BHB.US,D,20200810,000000,19.7695,20.0555,19.5642,19.6974,29463.021977433,0
+BHB.US,D,20200811,000000,20.0652,20.2093,19.5779,19.8172,51132.148461428,0
+BHB.US,D,20200812,000000,20.1275,20.1752,19.7277,19.8629,22048.438992183,0
+BHB.US,D,20200813,000000,19.7531,19.7531,18.9922,19.2481,31397.618563906,0
+BHB.US,D,20200814,000000,19.0106,19.7782,18.9485,19.5322,27926.240948326,0
+BHB.US,D,20200817,000000,19.7461,19.7461,18.9679,19.3103,32549.947348943,0
+BHB.US,D,20200818,000000,18.9776,19.1333,18.7266,18.9398,37242.526210397,0
+BHB.US,D,20200819,000000,18.7442,19.2275,18.7442,19.0322,26356.565609566,0
+BHB.US,D,20200820,000000,18.7928,19.1897,18.7928,19.0787,24099.193609619,0
+BHB.US,D,20200821,000000,18.9582,19.0787,18.82,19.0146,62829.159384643,0
+BHB.US,D,20200824,000000,19.2539,19.3988,18.9776,19.1897,20884.802788204,0
+BHB.US,D,20200825,000000,19.3756,19.3756,18.8657,19.1167,18863.85863889,0
+BHB.US,D,20200826,000000,19.107,19.107,18.8054,18.8103,19206.165048717,0
+BHB.US,D,20200827,000000,18.9485,19.2501,18.8103,18.9134,17243.813888474,0
+BHB.US,D,20200828,000000,18.9212,19.0983,18.8103,18.8657,20015.159476749,0
+BHB.US,D,20200831,000000,18.8287,19.0282,18.6157,18.7539,57457.107439417,0
+BHB.US,D,20200901,000000,18.7733,19.0593,18.7587,18.9776,26694.760230687,0
+BHB.US,D,20200902,000000,18.9134,19.2365,18.9134,19.0787,17746.48005786,0
+BHB.US,D,20200903,000000,19.0983,19.2675,18.8376,19.1333,30064.371075779,0
+BHB.US,D,20200904,000000,19.356,19.5322,18.9485,19.5225,25911.464482072,0
+BHB.US,D,20200908,000000,19.2636,19.2636,18.7179,18.8016,37884.993195809,0
+BHB.US,D,20200909,000000,19.0049,19.1614,18.783,18.8744,33976.738030146,0
+BHB.US,D,20200910,000000,19.0322,19.0322,18.7092,18.7179,47534.333343117,0
+BHB.US,D,20200911,000000,18.8657,18.9962,18.6528,18.7179,35067.389984584,0
+BHB.US,D,20200914,000000,18.8287,19.393,18.6235,19.356,30055.119551189,0
+BHB.US,D,20200915,000000,19.5322,19.5322,19.0409,19.1994,22901.63514881,0
+BHB.US,D,20200916,000000,19.3299,19.7461,19.0506,19.4114,38079.275212197,0
+BHB.US,D,20200917,000000,19.0983,19.4193,18.9485,19.0409,43951.937432457,0
+BHB.US,D,20200918,000000,19.0409,19.4961,18.7179,19.4961,220595.40821691,0
+BHB.US,D,20200921,000000,18.9037,18.93,18.0136,18.1625,63063.531340922,0
+BHB.US,D,20200922,000000,18.3384,18.4873,17.6255,17.7354,61794.016577747,0
+BHB.US,D,20200923,000000,17.8395,17.9543,16.8199,16.8763,50367.355761992,0
+BHB.US,D,20200924,000000,16.9494,17.3579,16.8296,16.885,41626.720918852,0
+BHB.US,D,20200925,000000,16.8472,17.5515,16.8472,17.3102,39977.893647489,0
+BHB.US,D,20200928,000000,17.7878,18.6625,17.6809,18.4212,40529.901281355,0
+BHB.US,D,20200929,000000,18.3103,19.0506,18.1158,18.9582,53795.559596154,0
+BHB.US,D,20200930,000000,18.8657,19.1333,18.8657,19.0233,44902.788570868,0
+BHB.US,D,20201001,000000,18.9485,19.3843,18.8521,19.1333,40266.74680413,0
+BHB.US,D,20201002,000000,18.8016,19.7354,18.8016,19.4114,25341.981746202,0
+BHB.US,D,20201005,000000,19.4407,19.967,19.4407,19.8746,29763.182553017,0
+BHB.US,D,20201006,000000,20.1626,20.7637,19.4407,20.255,59105.93471078,0
+BHB.US,D,20201007,000000,20.5555,21.2169,20.3561,21.0323,54537.737457703,0
+BHB.US,D,20201008,000000,21.2833,21.4952,20.3755,21.3757,42158.169609186,0
+BHB.US,D,20201009,000000,21.2646,21.7909,20.8454,21.078,36623.702010046,0
+BHB.US,D,20201012,000000,20.966,21.3658,20.7122,21.0683,22551.10516157,0
+BHB.US,D,20201013,000000,20.8941,21.0574,20.4583,20.468,15791.324527853,0
+BHB.US,D,20201014,000000,20.3278,20.7637,19.7812,19.7812,18947.1223602,0
+BHB.US,D,20201015,000000,19.467,20.4486,19.467,20.4486,28335.363924637,0
+BHB.US,D,20201016,000000,20.1986,20.6616,20.1149,20.1986,16678.442941311,0
+BHB.US,D,20201019,000000,20.143,20.1897,19.6256,19.6256,16065.786424021,0
+BHB.US,D,20201020,000000,19.9019,20.2307,19.4767,20.0779,25219.65603218,0
+BHB.US,D,20201021,000000,20.1529,20.3055,20.0137,20.1062,9808.6719596909,0
+BHB.US,D,20201022,000000,20.3007,20.9486,20.3007,20.6334,19623.511602442,0
+BHB.US,D,20201023,000000,20.717,21.0907,20.5507,20.8844,15934.209185409,0
+BHB.US,D,20201026,000000,20.394,20.8648,20.1927,20.3094,30734.59263496,0
+BHB.US,D,20201027,000000,20.2918,20.7073,19.6897,19.8006,22271.503529518,0
+BHB.US,D,20201028,000000,18.9865,19.8873,18.7539,19.0233,58931.183690748,0
+BHB.US,D,20201029,000000,19.0233,19.4407,18.6868,19.4407,34180.271571126,0
+BHB.US,D,20201030,000000,19.7131,19.7131,18.82,18.9037,27502.726711542,0
+BHB.US,D,20201102,000000,19.3756,19.7715,19.0623,19.4494,16681.52678284,0
+BHB.US,D,20201103,000000,19.9116,20.468,19.6527,20.3852,38934.527263179,0
+BHB.US,D,20201104,000000,19.8105,20.004,18.9776,19.0886,12581.045495143,0
+BHB.US,D,20201105,000000,19.0049,19.967,19.0049,19.7715,18321.102529613,0
+BHB.US,D,20201106,000000,19.3843,19.8863,19.0369,19.2452,35593.698939034,0
+BHB.US,D,20201109,000000,19.2812,21.9905,19.2812,21.3007,67830.122399095,0
+BHB.US,D,20201110,000000,21.6354,22.688,21.1578,22.2541,56762.215147995,0
+BHB.US,D,20201111,000000,22.1607,22.3376,21.5459,22.3182,29284.159168693,0
+BHB.US,D,20201112,000000,21.866,21.866,20.6334,21.0683,30277.156141347,0
+BHB.US,D,20201113,000000,21.4204,22.0498,21.3084,21.7452,18859.746850183,0
+BHB.US,D,20201116,000000,22.6236,23.0021,21.9855,22.9389,39681.84486061,0
+BHB.US,D,20201117,000000,22.4914,23.1345,22.2298,22.8465,31116.988984679,0
+BHB.US,D,20201118,000000,23.1588,23.3485,22.3503,22.6773,23050.687489426,0
+BHB.US,D,20201119,000000,22.4623,22.9934,21.8347,22.9934,22522.322640623,0
+BHB.US,D,20201120,000000,22.2949,22.5692,21.8931,22.1733,38006.290962654,0
+BHB.US,D,20201123,000000,22.6587,22.6587,21.8173,22.0605,31629.934625832,0
+BHB.US,D,20201124,000000,22.4623,23.2736,22.0605,23.1442,38948.918523652,0
+BHB.US,D,20201125,000000,22.7697,23.2657,22.509,22.9583,20028.522790046,0
+BHB.US,D,20201127,000000,22.9106,22.9106,22.0896,22.1821,13734.402227356,0
+BHB.US,D,20201130,000000,22.5518,22.5518,21.2395,21.5283,39268.610095593,0
+BHB.US,D,20201201,000000,21.6227,22.0605,21.0653,21.7989,24491.869431104,0
+BHB.US,D,20201202,000000,21.4826,22.2385,21.4826,22.0983,21800.703722608,0
+BHB.US,D,20201203,000000,22.3036,22.3036,21.9388,22.0508,15061.482032424,0
+BHB.US,D,20201204,000000,21.7989,22.8368,21.7989,22.8368,21552.968453033,0
+BHB.US,D,20201207,000000,22.472,22.7988,22.1597,22.3319,39932.663971716,0
+BHB.US,D,20201208,000000,22.3222,22.9009,22.1441,22.9009,29802.244545731,0
+BHB.US,D,20201209,000000,22.9009,23.2366,22.5936,22.8552,24581.300835473,0
+BHB.US,D,20201210,000000,22.7891,22.9089,22.4623,22.8085,13694.312287467,0
+BHB.US,D,20201211,000000,22.686,22.6957,22.3135,22.397,14171.279777436,0
+BHB.US,D,20201214,000000,22.686,22.686,21.8563,21.8563,20055.249416639,0
+BHB.US,D,20201215,000000,21.6227,22.5468,21.4914,22.4263,23720.909048609,0
+BHB.US,D,20201216,000000,22.7054,23.0615,22.509,22.509,25355.345059498,0
+BHB.US,D,20201217,000000,22.7794,23.1539,22.4524,23.1539,14282.298072515,0
+BHB.US,D,20201218,000000,23.0702,23.0702,21.006,21.2395,199376.52259629,0
+BHB.US,D,20201221,000000,21.1732,21.2472,20.1556,20.8844,49104.008681877,0
+BHB.US,D,20201222,000000,20.8941,21.0157,20.2588,20.2677,26111.914181521,0
+BHB.US,D,20201223,000000,20.6315,20.8648,19.717,20.7724,20351.298203516,0
+BHB.US,D,20201224,000000,20.5565,20.8191,20.5565,20.6412,4264.9528359628,0
+BHB.US,D,20201228,000000,21.043,21.2686,20.6042,20.7346,31616.571312536,0
+BHB.US,D,20201229,000000,20.7433,21.1324,20.5477,20.791,29209.119024797,0
+BHB.US,D,20201230,000000,20.6315,21.0614,20.6315,21.0341,23215.159037692,0
+BHB.US,D,20201231,000000,20.828,21.2949,20.7433,21.0984,26854.092043069,0
+BHB.US,D,20210104,000000,21.3707,21.5283,20.9028,21.0253,29559.649012039,0
+BHB.US,D,20210105,000000,21.1081,21.5206,20.8094,21.1372,23273.752026762,0
+BHB.US,D,20210106,000000,21.6868,23.1685,21.6868,22.5839,62368.639049499,0
+BHB.US,D,20210107,000000,23.0128,23.0128,22.3222,22.5936,21982.650372876,0
+BHB.US,D,20210108,000000,22.6033,23.3582,21.361,22.1539,21014.324132462,0
+BHB.US,D,20210111,000000,21.2199,21.6674,20.967,21.3416,50735.360851237,0
+BHB.US,D,20210112,000000,21.1732,22.2949,21.1732,22.2949,22399.9969266,0
+BHB.US,D,20210113,000000,21.7326,21.8844,21.2589,21.2589,20850.880531374,0
+BHB.US,D,20210114,000000,21.4865,22.0059,21.2589,22.0059,25483.838456581,0
+BHB.US,D,20210115,000000,21.2492,21.5556,21.2492,21.399,22539.797742627,0
+BHB.US,D,20210119,000000,21.361,21.6771,21.1275,21.3123,21180.851575082,0
+BHB.US,D,20210120,000000,21.4341,21.575,21.0157,21.1908,22145.066026789,0
+BHB.US,D,20210121,000000,21.2852,21.4729,20.4729,20.9212,40820.81033235,0
+BHB.US,D,20210122,000000,20.502,21.7989,20.502,21.7989,27563.375594965,0
+BHB.US,D,20210125,000000,21.3123,21.4341,21.0253,21.4341,14397.428156302,0
+BHB.US,D,20210126,000000,21.5283,21.5283,20.828,20.828,28697.201330821,0
+BHB.US,D,20210127,000000,20.221,21.0527,20.221,20.3425,44863.726578154,0
+BHB.US,D,20210128,000000,20.8648,20.9125,20.3142,20.3609,26310.307986616,0
+BHB.US,D,20210129,000000,20.9913,20.9913,19.857,20.0905,59240.595790922,0
+BHB.US,D,20210201,000000,20.538,20.716,19.932,20.464,25331.702274435,0
+BHB.US,D,20210202,000000,20.828,21.006,20.5117,20.9963,31660.773041132,0
+BHB.US,D,20210203,000000,20.8464,21.1372,20.5662,21.0341,28551.232831735,0
+BHB.US,D,20210204,000000,20.9212,22.1276,20.8648,22.1276,27713.455882757,0
+BHB.US,D,20210205,000000,22.1082,22.1082,21.5936,21.9388,18255.313910307,0
+BHB.US,D,20210208,000000,22.7054,22.7054,21.4242,22.5468,26801.666737059,0
+BHB.US,D,20210209,000000,22.509,22.9009,22.3135,22.8465,28584.127141389,0
+BHB.US,D,20210210,000000,22.65,23.0324,22.5284,22.8552,29282.10327434,0
+BHB.US,D,20210211,000000,23.2103,23.2103,22.7424,22.7697,50684.991439581,0
+BHB.US,D,20210212,000000,22.7618,23.2103,22.6539,23.1345,29742.623609484,0
+BHB.US,D,20210216,000000,23.3397,23.6588,23.0751,23.5731,41472.528842352,0
+BHB.US,D,20210217,000000,23.7435,23.7629,23.2143,23.5557,34316.988545622,0
+BHB.US,D,20210218,000000,23.4506,23.7726,23.2824,23.5557,26636.167241618,0
+BHB.US,D,20210219,000000,23.4886,23.7813,23.4692,23.7813,35424.087654885,0
+BHB.US,D,20210222,000000,23.5177,24.6481,23.5177,24.4974,34166.908257829,0
+BHB.US,D,20210223,000000,24.6103,25.1851,24.5432,24.978,40392.156359682,0
+BHB.US,D,20210224,000000,25.0918,26.6181,25.0918,26.5987,48755.53458899,0
+BHB.US,D,20210225,000000,26.4294,26.589,25.7212,26.3808,64013.354532155,0
+BHB.US,D,20210226,000000,26.1551,26.7582,24.9974,26.372,60278.822439349,0
+BHB.US,D,20210301,000000,26.7018,26.9664,26.3905,26.9371,35610.14609386,0
+BHB.US,D,20210302,000000,26.7582,26.7582,26.2406,26.3808,30996.719165009,0
+BHB.US,D,20210303,000000,26.3905,27.8098,26.3905,27.3243,53481.007760097,0
+BHB.US,D,20210304,000000,27.6629,28.304,26.91,27.9276,67540.241295277,0
+BHB.US,D,20210305,000000,28.267,29.379,28.2096,29.3497,103808.27358219,0
+BHB.US,D,20210308,000000,29.3984,30.4997,28.982,30.2924,51870.21453427,0
+BHB.US,D,20210309,000000,30.1503,30.1503,28.5677,29.1338,40958.555254022,0
+BHB.US,D,20210310,000000,29.0015,29.9431,28.6104,29.7555,34236.808665843,0
+BHB.US,D,20210311,000000,29.7078,29.7078,28.7086,29.4237,33193.442281532,0
+BHB.US,D,20210312,000000,29.6601,29.7632,29.058,29.4237,19449.788529586,0
+BHB.US,D,20210315,000000,29.379,29.379,28.1152,28.5861,37431.668490902,0
+BHB.US,D,20210316,000000,28.7369,28.7369,27.4567,28.0588,25031.541698851,0
+BHB.US,D,20210317,000000,28.2193,28.2193,27.6823,27.7758,42031.732106456,0
+BHB.US,D,20210318,000000,28.1813,29.1981,27.8516,28.1912,30770.570786144,0
+BHB.US,D,20210319,000000,27.9644,28.0871,26.6357,27.4177,181300.07149472,0
+BHB.US,D,20210322,000000,26.297,27.2301,26.297,26.91,43134.719427012,0
+BHB.US,D,20210323,000000,26.589,26.91,25.9293,26.1745,24341.789143312,0
+BHB.US,D,20210324,000000,26.4575,27.5909,25.9109,25.9109,23815.480188862,0
+BHB.US,D,20210325,000000,25.8545,27.2582,25.7397,26.9274,31106.709512912,0
+BHB.US,D,20210326,000000,27.0889,27.5403,26.8807,27.2758,14173.335671789,0
+BHB.US,D,20210329,000000,27.1074,27.5763,26.9468,27.0792,32035.973760613,0
+BHB.US,D,20210330,000000,27.2301,28.0968,26.6931,27.8613,34823.766503715,0
+BHB.US,D,20210331,000000,28.1445,28.267,27.7194,27.7194,60519.362078688,0
+BHB.US,D,20210401,000000,27.7194,28.1445,27.7194,28.0491,24775.582851863,0
+BHB.US,D,20210405,000000,28.267,28.7846,27.7758,28.7272,40280.110117427,0
+BHB.US,D,20210406,000000,28.7183,29.3887,28.4733,29.0394,40370.569468973,0
+BHB.US,D,20210407,000000,28.9723,29.5015,28.4266,28.7086,35717.052600232,0
+BHB.US,D,20210408,000000,28.9255,28.9255,28.1249,28.5677,21107.867325539,0
+BHB.US,D,20210409,000000,28.521,29.058,28.521,28.8214,24430.192600505,0
+BHB.US,D,20210412,000000,28.6241,29.8489,28.5774,29.4918,41495.14368024,0
+BHB.US,D,20210413,000000,29.2175,29.5375,28.5491,28.803,31421.26134897,0
+BHB.US,D,20210414,000000,28.7086,29.3303,28.7086,29.2078,17377.447021439,0
+BHB.US,D,20210415,000000,29.3497,29.3497,28.6435,29.0483,36067.582587474,0
+BHB.US,D,20210416,000000,29.3887,29.4237,28.9091,29.2369,16709.28135661,0
+BHB.US,D,20210419,000000,28.8214,28.9918,28.5113,28.6532,18923.479575136,0
+BHB.US,D,20210420,000000,28.6435,28.6435,27.3526,27.408,14561.899704568,0
+BHB.US,D,20210421,000000,27.6065,28.6211,27.6065,28.3137,10510.75988135,0
+BHB.US,D,20210422,000000,28.5958,28.5958,27.2544,27.4177,23110.308425673,0
+BHB.US,D,20210423,000000,27.5792,28.591,27.5792,27.7758,21270.282979451,0
+BHB.US,D,20210426,000000,28.1152,28.7613,27.6629,27.9927,16129.519148974,0
+BHB.US,D,20210427,000000,28.1716,28.1716,27.5598,27.7758,26398.711443809,0
+BHB.US,D,20210428,000000,27.6433,27.7952,27.0986,27.1357,23030.128545893,0
+BHB.US,D,20210429,000000,27.4664,27.5745,26.8146,27.447,14995.693413118,0
+BHB.US,D,20210430,000000,26.9567,27.5452,26.9567,27.0032,36518.851398027,0
+BHB.US,D,20210503,000000,27.3243,27.8245,27.0315,27.8147,17795.821522341,0
+BHB.US,D,20210504,000000,26.9945,27.984,26.9945,27.372,19178.410474949,0
+BHB.US,D,20210505,000000,27.5111,27.5111,27.0403,27.1172,13216.31685032,0
+BHB.US,D,20210506,000000,27.1269,27.3934,26.8536,27.1454,19733.501950345,0
+BHB.US,D,20210507,000000,27.05,27.8799,27.05,27.8799,10243.493615418,0
+BHB.US,D,20210510,000000,27.8049,27.8799,27.1824,27.2758,24159.842493042,0
+BHB.US,D,20210511,000000,26.8633,27.3243,26.8633,26.9468,19458.012106999,0
+BHB.US,D,20210512,000000,27.1727,27.4664,26.7582,26.834,38484.286399801,0
+BHB.US,D,20210513,000000,26.9274,27.8983,26.8536,27.6726,22206.742857388,0
+BHB.US,D,20210514,000000,27.984,28.7183,27.5889,28.6435,22262.252004929,0
+BHB.US,D,20210517,000000,28.3488,28.9275,28.2728,28.5958,15426.403280139,0
+BHB.US,D,20210518,000000,27.3332,28.8234,27.3332,28.3108,28350.783132286,0
+BHB.US,D,20210519,000000,28.3011,28.4917,27.3799,28.4917,30104.461015669,0
+BHB.US,D,20210520,000000,28.2154,29.2028,28.2154,29.1834,47927.009164601,0
+BHB.US,D,20210521,000000,29.4402,29.631,29.056,29.4889,18711.722456743,0
+BHB.US,D,20210524,000000,29.6221,29.6221,29.0696,29.3556,28166.780587664,0
+BHB.US,D,20210525,000000,29.631,29.631,28.1212,28.2728,26974.361862738,0
+BHB.US,D,20210526,000000,28.4917,28.7767,28.1406,28.6338,16503.691921278,0
+BHB.US,D,20210527,000000,28.9188,29.1182,28.4529,28.9188,65294.176714274,0
+BHB.US,D,20210528,000000,28.8331,29.128,28.5053,28.9091,12154.447416829,0
+BHB.US,D,20210601,000000,29.0599,29.3653,28.7476,29.3653,18021.969901206,0
+BHB.US,D,20210602,000000,29.5356,29.5356,28.2641,28.6435,28393.956913707,0
+BHB.US,D,20210603,000000,28.4529,28.7953,28.2057,28.7953,20054.221469462,0
+BHB.US,D,20210604,000000,28.6435,28.9372,28.3779,28.4626,17149.24274822,0
+BHB.US,D,20210607,000000,28.4052,28.9325,28.3108,28.8905,15408.928178135,0
+BHB.US,D,20210608,000000,28.6902,28.9091,28.3195,28.7767,17860.582194469,0
+BHB.US,D,20210609,000000,28.558,28.6619,28.2817,28.5103,23383.742374664,0
+BHB.US,D,20210610,000000,28.558,28.7613,27.3332,27.4751,28838.030094023,0
+BHB.US,D,20210611,000000,27.447,28.235,27.2562,27.9022,22976.675292708,0
+BHB.US,D,20210614,000000,27.6746,28.3779,27.6453,27.694,22356.823145181,0
+BHB.US,D,20210615,000000,27.7787,28.3965,27.7261,28.1776,20331.76720716,0
+BHB.US,D,20210616,000000,28.2154,28.6989,27.8399,28.4246,31872.530159523,0
+BHB.US,D,20210617,000000,28.6815,28.9188,25.975,26.1084,76067.063125672,0
+BHB.US,D,20210618,000000,25.7844,26.3594,23.8942,24.4177,177821.49824891,0
+BHB.US,D,20210621,000000,24.5022,26.0033,24.5022,25.405,94126.039125238,0
+BHB.US,D,20210622,000000,25.6423,25.6423,24.3593,24.5782,84310.17153531,0
+BHB.US,D,20210623,000000,24.977,25.2717,24.4177,25.2425,81624.145562697,0
+BHB.US,D,20210624,000000,25.4711,25.7941,25.1482,25.7086,80115.119107361,0
+BHB.US,D,20210625,000000,26.1084,26.373,25.6512,25.9849,737212.87668534,0
+BHB.US,D,20210628,000000,26.013,26.9908,25.6939,26.8293,87049.650761109,0
+BHB.US,D,20210629,000000,27.0666,27.1901,26.7816,27.0472,44001.278896936,0
+BHB.US,D,20210630,000000,26.7622,27.408,26.7622,27.1804,65596.393184212,0
+BHB.US,D,20210701,000000,27.408,27.4848,26.9557,27.3039,25519.816607764,0
+BHB.US,D,20210702,000000,27.3332,27.5802,27.159,27.4373,43002.114241222,0
+BHB.US,D,20210706,000000,27.2942,27.2942,26.8196,26.8857,61703.5572262,0
+BHB.US,D,20210707,000000,26.7816,27.2942,26.6026,26.9625,71600.632643083,0
+BHB.US,D,20210708,000000,26.2776,26.7008,25.6803,26.1084,47133.43394422,0
+BHB.US,D,20210709,000000,26.5733,26.9245,26.4906,26.7155,20103.562933942,0
+BHB.US,D,20210712,000000,26.4779,27.0569,26.3166,26.5052,36227.942347032,0
+BHB.US,D,20210713,000000,26.4011,26.4878,26.0306,26.2582,51430.253142659,0
+BHB.US,D,20210714,000000,26.1638,26.5917,25.9936,26.3263,29993.442720588,0
+BHB.US,D,20210715,000000,26.2679,26.7523,26.2319,26.5917,23620.170225296,0
+BHB.US,D,20210716,000000,27.3886,27.3886,26.3166,26.5733,36384.190317885,0
+BHB.US,D,20210719,000000,25.8028,26.5246,25.7464,25.8798,45717.950681959,0
+BHB.US,D,20210720,000000,25.9936,27.2475,25.9936,26.1832,62819.907860053,0
+BHB.US,D,20210721,000000,26.583,26.9148,26.583,26.7056,31290.712057534,0
+BHB.US,D,20210722,000000,26.8487,27.4274,26.1171,27.2748,32878.890445474,0
+BHB.US,D,20210723,000000,27.4567,27.7601,27.3332,27.5412,22004.237263586,0
+BHB.US,D,20210726,000000,27.5608,27.9402,27.5315,27.7787,14810.662921319,0
+BHB.US,D,20210727,000000,27.4274,27.7787,27.2475,27.6172,14867.200016035,0
+BHB.US,D,20210728,000000,27.5315,27.6649,27.0472,27.655,16305.298116183,0
+BHB.US,D,20210729,000000,27.7601,28.0424,27.5986,27.8545,17416.509014152,0
+BHB.US,D,20210730,000000,27.5802,27.7164,27.0373,27.1998,32345.385860787,0
+BHB.US,D,20210802,000000,27.2378,27.5705,26.4108,26.4878,28786.632735189,0
+BHB.US,D,20210803,000000,26.7622,27.0957,26.0597,26.839,28674.586492934,0
+BHB.US,D,20210804,000000,26.4595,27.0092,26.4011,26.4011,21036.93897035,0
+BHB.US,D,20210805,000000,26.3641,26.9431,26.296,26.9051,17674.523755494,0
+BHB.US,D,20210806,000000,27.0286,27.5218,26.9528,27.086,26806.806472942,0
+BHB.US,D,20210809,000000,27.2194,27.3136,26.6337,26.7252,30476.577893619,0
+BHB.US,D,20210810,000000,26.6385,27.2194,26.6385,26.9528,41867.26055819,0
+BHB.US,D,20210811,000000,26.9431,27.3233,26.7816,27.2845,22390.745402012,0
+BHB.US,D,20210812,000000,27.1143,27.4567,27.0909,27.2194,23473.173779034,0
+BHB.US,D,20210813,000000,27.371,27.6123,26.8293,26.9819,13883.454567972,0
+BHB.US,D,20210816,000000,26.8186,26.9431,26.3964,26.4546,40069.380946211,0
+BHB.US,D,20210817,000000,26.4645,26.5793,25.6405,26.1668,18456.791556933,0
+BHB.US,D,20210818,000000,26.2056,26.6357,25.8982,25.9275,22197.491332798,0
+BHB.US,D,20210819,000000,25.6686,26.8661,25.6405,25.8602,25298.807964783,0
+BHB.US,D,20210820,000000,25.6307,26.7329,25.3194,25.5635,98547.239932052,0
+BHB.US,D,20210823,000000,25.7834,26.3594,25.7834,26.2533,22526.434429329,0
+BHB.US,D,20210824,000000,25.6619,26.6842,25.6619,26.301,19965.818012269,0
+BHB.US,D,20210825,000000,26.1472,26.584,26.1472,26.1862,17598.455664421,0
+BHB.US,D,20210826,000000,26.3156,26.3156,25.9275,25.9946,33656.018511029,0
+BHB.US,D,20210827,000000,26.1959,26.8186,25.688,26.8186,22190.295702562,0
+BHB.US,D,20210830,000000,26.3778,26.7329,26.0617,26.0617,16800.768655333,0
+BHB.US,D,20210831,000000,25.976,26.3681,25.976,26.2436,9127.1429815652,0
+BHB.US,D,20210901,000000,26.2056,26.3107,25.8028,26.2349,15025.503881242,0
+BHB.US,D,20210902,000000,26.1765,26.2913,25.9712,26.2056,10227.046460591,0
+BHB.US,D,20210903,000000,26.262,26.262,25.6783,25.8895,10601.219232895,0
+BHB.US,D,20210907,000000,25.8515,26.1862,25.654,25.8127,19355.217389334,0
+BHB.US,D,20210908,000000,25.6783,25.688,25.2191,25.4012,21321.680338284,0
+BHB.US,D,20210909,000000,25.3525,25.7553,24.9691,24.9789,32537.611982823,0
+BHB.US,D,20210910,000000,25.19,25.19,24.7114,24.7201,20784.063964891,0
+BHB.US,D,20210913,000000,24.8068,25.1706,24.7785,24.8165,23557.465447521,0
+BHB.US,D,20210914,000000,25.0655,25.0655,24.3563,24.4428,25692.511733442,0
+BHB.US,D,20210915,000000,24.7114,25.3242,24.5392,25.1706,31037.837052075,0
+BHB.US,D,20210916,000000,24.9984,25.0946,24.692,25.0081,23970.700212537,0
+BHB.US,D,20210917,000000,25.3913,25.6979,24.8262,25.516,135152.43889292,0
+BHB.US,D,20210920,000000,24.9224,24.9887,24.5101,24.9887,28961.383755222,0
+BHB.US,D,20210921,000000,25.0178,25.189,24.8165,25.0275,18340.63352597,0
+BHB.US,D,20210922,000000,25.6979,25.6979,25.0588,25.19,15728.619750077,0
+BHB.US,D,20210923,000000,25.4196,26.1375,25.2407,25.8701,14787.020136255,0
+BHB.US,D,20210924,000000,25.8515,26.4839,25.8515,26.301,18107.289516868,0
+BHB.US,D,20210927,000000,26.3398,27.336,26.0393,27.2582,37164.40222497,0
+BHB.US,D,20210928,000000,27.2115,27.5852,26.9908,27.0676,45681.972530776,0
+BHB.US,D,20210929,000000,26.9819,27.2582,26.9819,27.2582,8309.9249761204,0
+BHB.US,D,20210930,000000,27.2115,27.2855,26.8087,26.8661,31394.534722377,0
+BHB.US,D,20211001,000000,26.8944,27.374,26.7796,27.1153,24164.982228926,0
+BHB.US,D,20211004,000000,27.0676,27.7184,26.3301,27.4023,21364.854119704,0
+BHB.US,D,20211005,000000,27.4527,27.7758,27.4527,27.5753,9161.065238395,0
+BHB.US,D,20211006,000000,27.4023,27.4023,27.0579,27.2115,11279.664369491,0
+BHB.US,D,20211007,000000,27.6279,28.0248,27.3643,27.6804,26618.692139614,0
+BHB.US,D,20211008,000000,27.661,27.7475,27.1337,27.4888,8619.3370762951,0
+BHB.US,D,20211011,000000,27.5365,27.5365,27.1153,27.1153,8925.6653349398,0
+BHB.US,D,20211012,000000,27.0092,27.4508,26.9235,27.2212,11232.378799366,0
+BHB.US,D,20211013,000000,27.2582,27.4167,26.875,26.9819,11871.761943248,0
+BHB.US,D,20211014,000000,27.2776,27.6376,27.0579,27.3166,19018.050715389,0
+BHB.US,D,20211015,000000,27.9868,27.9868,27.2582,27.2582,28351.811079463,0
+BHB.US,D,20211018,000000,27.3546,27.3827,26.9138,26.9235,11326.949939618,0
+BHB.US,D,20211019,000000,27.1531,27.2679,26.838,26.9625,14751.041985073,0
+BHB.US,D,20211020,000000,27.1434,27.5034,26.9625,27.4605,21422.419161597,0
+BHB.US,D,20211021,000000,27.5559,27.7661,27.1998,27.2018,13523.673056141,0
+BHB.US,D,20211022,000000,27.5462,28.1115,27.2758,28.1016,16745.259507794,0
+BHB.US,D,20211025,000000,28.265,28.7339,28.1493,28.7339,20316.347999511,0
+BHB.US,D,20211026,000000,28.7339,28.7339,27.8078,28.3312,13892.706092561,0
+BHB.US,D,20211027,000000,28.1786,28.1786,27.4791,27.8623,19162.991267298,0
+BHB.US,D,20211028,000000,28.0248,28.0442,27.7661,28.0345,7739.414293074,0
+BHB.US,D,20211029,000000,28.6765,28.6765,27.8916,28.446,23848.374498515,0
+BHB.US,D,20211101,000000,28.5237,29.2125,28.2738,29.1931,22768.002015845,0
+BHB.US,D,20211102,000000,29.0403,29.2028,28.4412,28.9246,11307.418943262,0
+BHB.US,D,20211103,000000,28.5705,29.4518,28.5705,29.3273,25799.418239815,0
+BHB.US,D,20211104,000000,29.3079,29.4421,28.768,29.2515,10700.930109032,0
+BHB.US,D,20211105,000000,29.4518,30.2574,28.9538,30.238,33083.451933629,0
+BHB.US,D,20211108,000000,30.199,30.5044,29.9597,30.3906,11478.058174587,0
+BHB.US,D,20211109,000000,30.1329,30.4675,28.0277,29.8158,15391.453076132,0
+BHB.US,D,20211110,000000,29.95,30.6299,29.6911,30.2954,16045.227480488,0
+BHB.US,D,20211111,000000,30.6396,31.2817,30.6396,31.2623,20515.769751782,0
+BHB.US,D,20211112,000000,31.1572,31.5453,28.9042,30.8411,18421.841352926,0
+BHB.US,D,20211115,000000,30.6212,31.1552,29.0423,30.4967,12387.791425931,0
+BHB.US,D,20211116,000000,29.5045,30.6406,29.5045,30.197,9741.855393208,0
+BHB.US,D,20211117,000000,30.0716,30.0716,29.4344,29.7145,11157.338655468,0
+BHB.US,D,20211118,000000,30.168,30.3896,29.7145,29.9072,18972.821039616,0
+BHB.US,D,20211119,000000,29.3867,30.1387,29.3576,29.4732,10286.667396838,0
+BHB.US,D,20211122,000000,29.3867,30.3128,29.0774,29.0774,32557.14297918,0
+BHB.US,D,20211123,000000,29.5219,30.2554,29.2418,30.2554,18148.407403934,0
+BHB.US,D,20211124,000000,29.8303,30.2738,29.7632,30.2738,8326.372130947,0
+BHB.US,D,20211126,000000,29.0871,30.0142,28.6532,28.6532,15362.670555186,0
+BHB.US,D,20211129,000000,28.6532,28.7106,28.0161,28.0258,19343.909970389,0
+BHB.US,D,20211130,000000,27.8809,28.6269,27.1337,27.5725,17935.622338365,0
+BHB.US,D,20211201,000000,28.3731,29.338,27.5238,27.8332,20353.35409787,0
+BHB.US,D,20211202,000000,27.9868,28.8313,27.8235,28.4402,18085.702626158,0
+BHB.US,D,20211203,000000,28.228,28.3731,27.693,28.3731,17850.302722703,0
+BHB.US,D,20211206,000000,28.3731,28.8848,27.5909,28.3634,25259.745972069,0
+BHB.US,D,20211207,000000,28.1415,28.6629,28.1415,28.3157,11094.633877692,0
+BHB.US,D,20211208,000000,28.8361,28.8361,27.7261,28.2961,10110.888429629,0
+BHB.US,D,20211209,000000,27.9868,28.1221,27.9868,28.0928,13328.363092575,0
+BHB.US,D,20211210,000000,27.7942,27.8419,27.3789,27.6103,15901.314875755,0
+BHB.US,D,20211213,000000,27.8516,28.0744,27.5578,27.698,35711.91286435,0
+BHB.US,D,20211214,000000,27.6299,27.8185,26.086,26.2786,78152.767947115,0
+BHB.US,D,20211215,000000,27.408,27.447,26.6357,26.8487,49962.344574388,0
+BHB.US,D,20211216,000000,27.2251,27.8613,27.0218,27.3215,58163.307149783,0
+BHB.US,D,20211217,000000,27.6299,28.7009,27.2922,27.8613,70967.417182261,0
+BHB.US,D,20211220,000000,27.5628,27.5628,26.6501,27.1279,20411.94708694,0
+BHB.US,D,20211221,000000,27.693,28.1415,27.0025,27.5238,22180.016230796,0
+BHB.US,D,20211222,000000,27.4945,27.9197,27.369,27.9197,16786.37739486,0
+BHB.US,D,20211223,000000,27.8906,28.4119,27.2057,28.2183,16937.485629829,0
+BHB.US,D,20211227,000000,28.4402,28.8264,28.2864,28.6532,7179.1830817943,0
+BHB.US,D,20211228,000000,28.9042,28.9238,27.7388,28.3157,16931.317946769,0
+BHB.US,D,20211229,000000,28.3108,28.807,27.7261,28.5277,11913.907777491,0
+BHB.US,D,20211230,000000,28.4119,28.805,27.2631,27.3886,37833.595836975,0
+BHB.US,D,20211231,000000,27.2251,28.0598,27.2251,27.9197,16274.459700884,0
+BHB.US,D,20220103,000000,27.9868,28.6629,27.9868,28.2573,22204.686963036,0
+BHB.US,D,20220104,000000,28.3438,28.6629,28.1805,28.1805,14669.834158117,0
+BHB.US,D,20220105,000000,28.2573,29.1357,28.0064,28.3925,32629.099281546,0
+BHB.US,D,20220106,000000,29.056,29.0696,28.272,28.8458,22954.06045482,0
+BHB.US,D,20220107,000000,28.73,30.1776,28.7106,30.1387,43485.249414253,0
+BHB.US,D,20220110,000000,30.2067,30.3225,29.0394,30.0522,38403.078572845,0
+BHB.US,D,20220111,000000,30.1299,30.163,28.9889,30.0328,14261.739128982,0
+BHB.US,D,20220112,000000,30.3031,30.3031,29.1454,29.1454,26172.563064944,0
+BHB.US,D,20220113,000000,29.2515,30.3352,29.2515,29.628,29537.034174151,0
+BHB.US,D,20220114,000000,29.628,30.3419,29.628,30.3128,22785.477117848,0
+BHB.US,D,20220118,000000,30.1776,30.3419,29.6561,29.9072,45911.20475117,0
+BHB.US,D,20220119,000000,30.1009,30.1776,29.4928,29.7729,25744.937039453,0
+BHB.US,D,20220120,000000,29.8499,30.1106,29.4247,29.5987,23104.140742613,0
+BHB.US,D,20220121,000000,28.9616,29.9754,28.9616,29.6377,35487.820379837,0
+BHB.US,D,20220124,000000,29.4061,30.6125,29.2709,30.6028,31387.33909214,0
+BHB.US,D,20220125,000000,30.3896,30.6699,29.9607,30.3419,24843.427365522,0
+BHB.US,D,20220126,000000,30.6309,30.8342,29.9754,30.5541,34524.633875307,0
+BHB.US,D,20220127,000000,30.6505,30.6505,29.4344,29.5502,21071.889174355,0
+BHB.US,D,20220128,000000,29.6086,29.6086,28.9422,29.3964,16641.43684295,0
+BHB.US,D,20220131,000000,29.126,30.0551,28.8555,29.4732,28682.810070347,0
+BHB.US,D,20220201,000000,29.0376,29.2418,28.6912,29.1551,51378.855783826,0
+BHB.US,D,20220202,000000,28.9139,29.1834,28.4402,28.7399,47300.989334016,0
+BHB.US,D,20220203,000000,28.9325,28.9909,28.6338,28.6825,20209.441493138,0
+BHB.US,D,20220204,000000,28.6726,28.9139,28.4693,28.8264,15537.421575217,0
+BHB.US,D,20220207,000000,28.7981,29.1047,28.3157,28.8167,18938.898782785,0
+BHB.US,D,20220208,000000,28.8167,29.5599,28.8167,29.5219,22935.557405641,0
+BHB.US,D,20220209,000000,29.4247,29.7243,28.7884,28.9325,23322.065544065,0
+BHB.US,D,20220210,000000,28.8654,29.3477,28.3438,28.5851,32741.145523801,0
+BHB.US,D,20220211,000000,28.6241,29.1648,28.4216,28.5851,15364.726449539,0
+BHB.US,D,20220214,000000,28.8361,29.2515,28.1696,28.3634,14030.451014234,0
+BHB.US,D,20220215,000000,28.7884,29.2515,28.479,29.1066,20257.755010442,0
+BHB.US,D,20220216,000000,28.7856,29.34,28.1359,29.2622,9907.3548886503,0
+BHB.US,D,20220217,000000,28.9315,29.126,28.4549,28.4549,11873.817837601,0
+BHB.US,D,20220218,000000,28.3672,29.054,28.3672,28.8438,17906.839817419,0
+BHB.US,D,20220222,000000,28.7369,29.1619,28.5034,28.7466,19219.528362015,0
+BHB.US,D,20220223,000000,28.805,29.1263,28.445,28.445,11507.86864271,0
+BHB.US,D,20220224,000000,28.0073,28.5131,27.5889,27.8128,20405.779403881,0
+BHB.US,D,20220225,000000,28.6253,28.8341,28.0382,28.7563,13438.353440477,0
+BHB.US,D,20220228,000000,28.445,28.9022,27.9684,27.9684,28961.383755222,0
+BHB.US,D,20220301,000000,28.4062,28.4062,27.2485,27.2582,29151.553982904,0
+BHB.US,D,20220302,000000,27.9393,28.805,27.3443,28.805,20913.58530915,0
+BHB.US,D,20220303,000000,28.8537,28.9703,28.6736,28.9412,19817.79361883,0
+BHB.US,D,20220304,000000,28.9412,29.1648,28.552,28.9218,21141.789582369,0
+BHB.US,D,20220307,000000,28.9315,28.9315,28.5034,28.5034,27214.901502076,0
+BHB.US,D,20220308,000000,28.8499,28.8499,28.1142,28.231,20490.071072366,0
+BHB.US,D,20220309,000000,28.6494,28.7466,28.3575,28.6882,20328.683365631,0
+BHB.US,D,20220310,000000,28.4256,28.4646,27.5659,27.9294,31215.671913638,0
+BHB.US,D,20220311,000000,28.1823,28.8925,28.1142,28.2504,13818.693895842,0
+BHB.US,D,20220314,000000,28.6104,28.8925,27.7641,28.2407,14223.705083447,0
+BHB.US,D,20220315,000000,28.7369,28.7369,27.949,27.949,12912.044486028,0
+BHB.US,D,20220316,000000,28.7158,28.7175,28.2213,28.3965,18955.345937613,0
+BHB.US,D,20220317,000000,28.5423,29.0794,28.1936,28.8925,20275.230112444,0
+BHB.US,D,20220318,000000,28.8147,29.2525,28.3478,29.1357,56780.718197176,0
+BHB.US,D,20220321,000000,28.9703,28.9703,28.0558,28.2603,16821.327598866,0
+BHB.US,D,20220322,000000,28.4549,28.6591,28.3381,28.5811,13522.645108964,0
+BHB.US,D,20220323,000000,28.4256,28.4256,28.2116,28.3088,8598.7781327619,0
+BHB.US,D,20220324,000000,28.1629,28.4062,27.9394,28.27,11035.012941446,0
+BHB.US,D,20220325,000000,28.3407,28.6882,28.2991,28.3769,16008.221382128,0
+BHB.US,D,20220328,000000,28.3284,28.6468,27.9393,28.3575,8902.0225498766,0
+BHB.US,D,20220329,000000,28.4743,28.7369,28.231,28.7369,16246.705127113,0
+BHB.US,D,20220330,000000,28.2407,28.5423,27.4527,27.4527,16027.752378485,0
+BHB.US,D,20220331,000000,27.9197,27.9976,27.409,27.8419,21936.392749927,0
+BHB.US,D,20220401,000000,27.8516,28.2894,27.5695,27.9976,14912.429691809,0
+BHB.US,D,20220404,000000,27.9197,28.0558,27.6085,27.6085,23605.778964822,0
+BHB.US,D,20220405,000000,27.949,27.949,27.1414,27.1414,18665.464833794,0
+BHB.US,D,20220406,000000,27.1901,27.3048,26.6842,27.1804,29473.3014492,0
+BHB.US,D,20220407,000000,27.0248,27.3944,26.7523,27.0636,11278.636422316,0
+BHB.US,D,20220408,000000,26.9664,27.1998,26.7523,27.0442,22875.936469395,0
+BHB.US,D,20220411,000000,26.7232,27.229,26.5773,26.908,14251.459657215,0
+BHB.US,D,20220412,000000,27.2291,27.2291,26.7622,27.083,22047.411045006,0
+BHB.US,D,20220413,000000,26.8983,27.696,26.8523,27.696,12045.485016103,0
+BHB.US,D,20220414,000000,27.2291,27.5695,26.9114,27.1513,15803.659893972,0
+BHB.US,D,20220418,000000,27.3944,27.8712,26.6337,26.8885,14858.976438622,0
+BHB.US,D,20220419,000000,27.8759,27.8759,26.9712,27.2485,11000.062737441,0
+BHB.US,D,20220420,000000,27.6085,28.1338,27.4139,28.0657,15004.944937709,0
+BHB.US,D,20220421,000000,27.5019,28.0657,27.2972,27.3263,15181.751852093,0
+BHB.US,D,20220422,000000,27.0733,27.1901,26.6551,26.6551,22889.299782691,0
+BHB.US,D,20220425,000000,26.5676,26.5676,26.0227,26.2757,22414.388187074,0
+BHB.US,D,20220426,000000,26.266,26.4411,25.8865,26.266,31856.083004697,0
+BHB.US,D,20220427,000000,26.4021,26.4021,25.5948,25.7794,21308.317024987,0
+BHB.US,D,20220428,000000,26.0227,26.0617,25.5948,25.8768,21144.873423899,0
+BHB.US,D,20220429,000000,25.8962,26.2923,25.3515,25.4002,18584.257006839,0
+BHB.US,D,20220502,000000,25.4487,26.2881,25.0596,25.5071,35397.361028291,0
+BHB.US,D,20220503,000000,25.3418,25.7357,25.3222,25.5168,16640.408895774,0
+BHB.US,D,20220504,000000,25.6358,26.3534,25.4859,26.334,19793.122886591,0
+BHB.US,D,20220505,000000,26.052,26.114,25.4689,25.7114,18976.932828322,0
+BHB.US,D,20220506,000000,25.6532,26.0616,25.3028,25.3905,26361.705345449,0
+BHB.US,D,20220509,000000,25.2737,25.585,25.0986,25.3709,21662.958800935,0
+BHB.US,D,20220510,000000,25.5364,26.0324,25.2541,25.264,33548.08405748,0
+BHB.US,D,20220511,000000,25.3612,26.0002,24.7581,25.186,46035.586359547,0
+BHB.US,D,20220512,000000,25.1473,25.8184,24.7387,25.1666,24580.272888297,0
+BHB.US,D,20220513,000000,25.1569,25.3125,24.865,24.865,30573.204928226,0
+BHB.US,D,20220516,000000,24.9732,24.9732,24.9732,24.9732,353.06929025787,0
+BHB.US,D,20220517,000000,25.0814,25.3664,24.8356,25.3074,23880.507903032,0
+BHB.US,D,20220518,000000,25.1304,25.3368,24.7375,25.0616,24857.299023054,0
+BHB.US,D,20220519,000000,25.042,25.4548,24.3934,24.413,42369.332321694,0
+BHB.US,D,20220520,000000,24.8356,25.086,24.4326,24.6686,27849.73931887,0
+BHB.US,D,20220523,000000,25.0518,25.2778,24.5801,25.2778,21028.481330718,0
+BHB.US,D,20220524,000000,25.0026,25.612,24.8454,25.4352,15956.289941856,0
+BHB.US,D,20220525,000000,25.1304,25.504,25.1304,25.2976,10568.676420485,0
+BHB.US,D,20220526,000000,25.5728,26.313,25.4085,26.1428,31631.752436705,0
+BHB.US,D,20220527,000000,26.3492,26.6046,25.789,26.585,13767.667338556,0
+BHB.US,D,20220531,000000,26.3884,27.3024,25.6371,26.7816,31623.612510705,0
+BHB.US,D,20220601,000000,26.4852,26.4852,25.671,26.0542,17644.307096143,0
+BHB.US,D,20220602,000000,25.9658,26.2304,25.6105,26.2214,14758.703329078,0
+BHB.US,D,20220603,000000,26.3287,26.3287,25.9658,26.1132,8902.0265719484,0
+BHB.US,D,20220606,000000,25.9217,26.6636,25.9217,26.4278,13802.262024057,0
+BHB.US,D,20220607,000000,26.5064,26.762,26.3884,26.526,13480.73494705,0
+BHB.US,D,20220608,000000,26.3688,26.6832,26.3688,26.6832,8854.2045066973,0
+BHB.US,D,20220609,000000,26.811,26.811,25.386,25.6218,13365.758492298,0
+BHB.US,D,20220610,000000,25.3564,25.3564,24.472,24.4916,13902.99360831,0
+BHB.US,D,20220613,000000,24.1968,24.9634,24.1968,24.2754,14963.218969833,0
+BHB.US,D,20220614,000000,24.7176,24.865,24.1476,24.1476,18025.866127402,0
+BHB.US,D,20220615,000000,24.6292,24.7668,24.236,24.4524,17883.417422399,0
+BHB.US,D,20220616,000000,24.3,24.3,23.5874,23.9904,21484.317186728,0
+BHB.US,D,20220617,000000,24.2754,24.8848,24.1672,24.2754,48554.658591082,0
+BHB.US,D,20220621,000000,24.6587,24.816,24.0198,24.187,31083.324922442,0
+BHB.US,D,20220622,000000,24.0396,24.9338,24.0396,24.639,21381.550620977,0
+BHB.US,D,20220623,000000,24.5604,24.8946,24.0809,24.4228,19566.347122936,0
+BHB.US,D,20220624,000000,24.6096,27.2534,24.187,26.526,83852.430200118,0
+BHB.US,D,20220627,000000,26.526,27.0959,25.4056,26.3884,53862.90783395,0
+BHB.US,D,20220628,000000,25.8282,26.3394,25.386,25.4252,23544.735955525,0
+BHB.US,D,20220629,000000,24.6292,25.5924,24.6292,25.5432,24684.32559555,0
+BHB.US,D,20220630,000000,24.7864,25.4794,24.6488,25.4154,22911.856709011,0
+BHB.US,D,20220701,000000,25.4154,26.182,25.4005,26.015,16872.031616876,0
+BHB.US,D,20220705,000000,25.5236,26.0248,25.0322,25.9756,25909.384458577,0
+BHB.US,D,20220706,000000,25.7202,26.123,25.386,25.789,11573.957281507,0
+BHB.US,D,20220707,000000,25.3283,26.386,25.3255,25.9954,20048.637738447,0
+BHB.US,D,20220708,000000,26.133,26.133,25.494,25.8282,22948.486376011,0
+BHB.US,D,20220711,000000,25.9364,26.3293,25.4548,26.0052,21763.109652235,0
+BHB.US,D,20220712,000000,26.241,26.3394,25.5728,25.9266,24585.628992797,0
+BHB.US,D,20220713,000000,25.9462,26.4807,25.4548,25.504,20851.437940214,0
+BHB.US,D,20220714,000000,25.0126,25.6906,24.5702,25.5728,13976.252942311,0
+BHB.US,D,20220715,000000,26.5456,26.9584,25.7054,26.4769,33289.244868491,0
+BHB.US,D,20220718,000000,26.5752,27.0076,26.418,26.4278,23023.780691513,0
+BHB.US,D,20220719,000000,26.5358,27.499,26.2018,27.3024,28316.767573131,0
+BHB.US,D,20220720,000000,27.2926,27.9109,27.1256,27.6858,17931.239487649,0
+BHB.US,D,20220721,000000,27.4598,27.8626,27.1163,27.8626,14926.589302833,0
+BHB.US,D,20220722,000000,27.7348,27.9904,26.585,27.4204,27139.530775354,0
+BHB.US,D,20220725,000000,27.4204,28.1084,27.4204,28.0888,27339.976453109,0
+BHB.US,D,20220726,000000,27.5482,28.1968,27.5482,28.0002,22783.652874508,0
+BHB.US,D,20220727,000000,28.2066,28.7866,28.1968,28.7078,39215.110996623,0
+BHB.US,D,20220728,000000,28.5702,28.7078,28.1084,28.7078,9688.5469217159,0
+BHB.US,D,20220729,000000,28.4228,28.5702,28.372,28.472,16319.534139613,0
+BHB.US,D,20220801,000000,28.2754,28.875,28.2754,28.8356,19247.872518178,0
+BHB.US,D,20220802,000000,28.4524,28.6784,28.3836,28.4032,6794.8032286514,0
+BHB.US,D,20220803,000000,28.4524,28.698,28.069,28.5998,12591.44803153,0
+BHB.US,D,20220804,000000,28.9732,28.9732,27.4696,27.7152,19798.335013941,0
+BHB.US,D,20220805,000000,27.273,28.2607,27.0862,27.6268,9255.0958622063,0
+BHB.US,D,20220808,000000,27.6366,28.803,27.6366,28.2362,15839.278505602,0
+BHB.US,D,20220809,000000,27.9118,28.6194,27.9118,28.5014,21601.328622981,0
+BHB.US,D,20220810,000000,28.7964,28.983,28.4171,28.983,12561.94079978,0
+BHB.US,D,20220811,000000,28.9732,29.2288,28.5513,29.219,15559.468549347,0
+BHB.US,D,20220812,000000,28.0888,29.73,28.0888,29.73,30262.209887174,0
+BHB.US,D,20220815,000000,29.6408,29.958,28.0659,29.9382,14510.802219375,0
+BHB.US,D,20220816,000000,29.7895,30.3248,29.4029,29.9877,21974.509249,0
+BHB.US,D,20220817,000000,29.839,29.9084,29.1119,29.8291,21170.539185125,0
+BHB.US,D,20220818,000000,29.6606,29.9977,29.3439,29.9977,16004.75411975,0
+BHB.US,D,20220819,000000,29.5912,30.0026,29.2839,29.7399,31714.95459,0
+BHB.US,D,20220822,000000,29.4326,29.7151,29.3136,29.3533,22211.564412125,0
+BHB.US,D,20220823,000000,29.3632,29.5615,28.9468,28.9468,9445.8916915,0
+BHB.US,D,20220824,000000,29.046,29.2889,28.6098,28.7089,12033.323578375,0
+BHB.US,D,20220825,000000,28.8973,29.274,28.6494,29.274,14458.347459875,0
+BHB.US,D,20220826,000000,29.1649,29.1649,28.3818,28.4908,11071.989236,0
+BHB.US,D,20220829,000000,27.9881,28.8973,27.9881,28.0051,6733.375378125,0
+BHB.US,D,20220830,000000,28.2529,28.2529,27.3211,27.4301,19049.1476615,0
+BHB.US,D,20220831,000000,27.6581,28.2529,27.5689,28.0844,65895.2828765,0
+BHB.US,D,20220901,000000,27.896,27.9555,27.4103,27.4202,16528.292969375,0
+BHB.US,D,20220902,000000,27.8861,27.906,27.0336,27.2021,12077.708374875,0
+BHB.US,D,20220906,000000,27.0931,27.44,26.5875,26.5875,10846.030272,0
+BHB.US,D,20220907,000000,26.7263,27.103,26.5321,27.0138,16884.38008675,0
+BHB.US,D,20220908,000000,27.1625,27.5392,27.0237,27.0931,10128.812310375,0
+BHB.US,D,20220909,000000,27.5392,27.8068,27.3607,27.6879,24512.5126125,0
+BHB.US,D,20220912,000000,27.9952,28.3818,27.4301,27.9555,19603.95761775,0
+BHB.US,D,20220913,000000,27.8167,28.2589,26.8155,26.8254,22526.292969125,0
+BHB.US,D,20220914,000000,27.2715,27.4103,26.6767,26.7362,16462.72452,0
+BHB.US,D,20220915,000000,26.7957,27.5292,26.7659,27.4301,88951.1671675,0
+BHB.US,D,20220916,000000,27.3607,28.3818,26.8948,28.124,54830.354858125,0
+BHB.US,D,20220919,000000,28.2529,29.2839,28.2281,29.0856,32289.93945375,0
+BHB.US,D,20220920,000000,28.7882,29.0658,28.0943,29.0658,24040.419777,0
+BHB.US,D,20220921,000000,28.8973,29.1649,28.5404,28.5404,13901.520012875,0
+BHB.US,D,20220922,000000,28.4611,28.4611,27.445,27.5986,18721.305414625,0
+BHB.US,D,20220923,000000,27.2418,27.331,26.8254,27.2418,11768.02354475,0
+BHB.US,D,20220926,000000,27.2418,27.2418,26.528,26.8849,21129.18062475,0
+BHB.US,D,20220927,000000,26.8948,26.8948,25.9233,25.9233,9768.6902115,0
+BHB.US,D,20220928,000000,26.1315,27.5491,26.0616,26.8948,23012.508239875,0
+BHB.US,D,20220929,000000,26.7659,26.9582,26.3396,26.637,15707.174234125,0
+BHB.US,D,20220930,000000,26.7461,27.1625,26.2901,26.2901,26726.708710625,0
+BHB.US,D,20221003,000000,26.3396,26.9146,26.0621,26.8849,15752.567776,0
+BHB.US,D,20221004,000000,26.9344,28.3322,26.9344,27.9555,22453.663302125,0
+BHB.US,D,20221005,000000,27.6978,27.9455,27.0831,27.2616,8947.57147625,0
+BHB.US,D,20221006,000000,27.3211,27.7573,26.7726,26.984,16532.327950875,0
+BHB.US,D,20221007,000000,26.8575,27.4697,26.2802,26.8056,12467.084089625,0
+BHB.US,D,20221010,000000,26.9543,27.3409,25.9465,26.4388,16530.310460125,0
+BHB.US,D,20221011,000000,26.4685,27.2616,26.4685,26.8849,16867.231415375,0
+BHB.US,D,20221012,000000,26.984,27.2317,26.8155,27.0732,14293.92196375,0
+BHB.US,D,20221013,000000,26.5181,28.6494,26.5181,28.2727,18903.8883275,0
+BHB.US,D,20221014,000000,28.5503,28.5503,27.1426,27.8167,14884.038008125,0
+BHB.US,D,20221017,000000,28.4314,28.4314,27.3607,27.7771,47566.37941275,0
+BHB.US,D,20221018,000000,27.7573,27.9159,26.8651,27.5193,21009.139925125,0
+BHB.US,D,20221019,000000,27.2616,27.7672,26.9468,27.0831,10844.01278125,0
+BHB.US,D,20221020,000000,26.9741,28.3322,26.9741,28.3322,18700.12176175,0
+BHB.US,D,20221021,000000,29.1947,29.1947,27.7376,29.1947,23320.17557925,0
+BHB.US,D,20221024,000000,28.5503,29.1451,27.8654,28.7783,17715.58627575,0
+BHB.US,D,20221025,000000,28.471,29.046,28.3025,29.0361,10832.916582125,0
+BHB.US,D,20221026,000000,29.2046,29.5714,28.7585,28.9468,10451.610830375,0
+BHB.US,D,20221027,000000,29.3434,29.6804,28.4314,28.818,23452.321223375,0
+BHB.US,D,20221028,000000,29.1253,30.4338,28.7981,30.4338,17307.044398875,0
+BHB.US,D,20221031,000000,29.9877,30.3347,29.0955,29.7498,26522.942144875,0
+BHB.US,D,20221101,000000,29.7201,30.4338,29.0263,29.3731,14908.247897125,0
+BHB.US,D,20221102,000000,29.4029,29.4723,28.1042,28.3521,25001.754119375,0
+BHB.US,D,20221103,000000,28.4611,29.1451,27.7672,29.1451,7081.3925325,0
+BHB.US,D,20221104,000000,29.3136,30.2356,28.6247,30.0869,17904.221660875,0
+BHB.US,D,20221107,000000,30.0869,30.4734,28.9171,30.414,11666.140261875,0
+BHB.US,D,20221108,000000,29.9481,30.4735,29.274,29.3434,18737.445340625,0
+BHB.US,D,20221109,000000,29.2938,29.5912,29.046,29.5912,8752.883618875,0
+BHB.US,D,20221110,000000,30.4834,31.3062,29.9977,31.2368,33188.731582875,0
+BHB.US,D,20221111,000000,29.8237,30.8899,29.8237,30.4636,8887.04675375,0
+BHB.US,D,20221114,000000,28.9865,30.5461,28.9865,29.73,14472.469895125,0
+BHB.US,D,20221115,000000,29.94,30.46,29.76,30.46,20257,0
+BHB.US,D,20221116,000000,30.19,30.19,29.38,29.61,24882,0
+BHB.US,D,20221117,000000,29.5572,30.14,29.46,30.14,10796,0
+BHB.US,D,20221118,000000,30.24,30.2837,29.5876,29.75,16008,0
+BHB.US,D,20221121,000000,29.41,30.33,29.41,30.02,13800,0
+BHB.US,D,20221122,000000,29.871,30.7,29.871,30.42,27265,0
+BHB.US,D,20221123,000000,30.42,30.42,29.6722,30.24,16864,0
+BHB.US,D,20221125,000000,31.1679,31.1679,30.256,30.57,2523,0
+BHB.US,D,20221128,000000,30.73,30.73,29.8,30.05,29874,0
+BHB.US,D,20221129,000000,29.97,30.0844,29.5,29.66,25494,0
+BHB.US,D,20221130,000000,29.72,30.5,29.1491,30.27,29395,0
+BHB.US,D,20221201,000000,30.18,30.69,29.8472,30.65,28544,0
+BHB.US,D,20221202,000000,30.485,31.17,30.3,31.17,11570,0
+BHB.US,D,20221205,000000,30.83,30.83,30.25,30.38,28624,0
+BHB.US,D,20221206,000000,30.3,30.79,30.25,30.79,42473,0
+BHB.US,D,20221207,000000,30.33,30.9999,30.2601,30.72,24983,0
+BHB.US,D,20221208,000000,30.63,31,30.5,30.58,22007,0
+BHB.US,D,20221209,000000,30.6999,30.76,30.21,30.54,22353,0
+BHB.US,D,20221212,000000,30.82,31.02,30.32,31,34190,0
+BHB.US,D,20221213,000000,30.16,31.39,30.16,31.29,60360,0
+BHB.US,D,20221214,000000,31.29,31.81,30.679,31.19,33724,0
+BHB.US,D,20221215,000000,30.62,30.895,30.3301,30.84,28333,0
+BHB.US,D,20221216,000000,30.54,33.11,30.5301,32.9,179731,0
+BHB.US,D,20221219,000000,32.62,32.62,30.92,31.29,39692,0
+BHB.US,D,20221220,000000,31.05,31.2602,30.84,30.95,29263,0
+BHB.US,D,20221221,000000,31.37,31.87,30.4585,31.66,24733,0
+BHB.US,D,20221222,000000,31.4,31.655,30.9698,31.26,23657,0
+BHB.US,D,20221223,000000,31.37,31.66,30.94,31.06,10657,0
+BHB.US,D,20221227,000000,31.373,31.765,31.352,31.66,21656,0
+BHB.US,D,20221228,000000,31.11,31.87,31.11,31.5,32561,0
+BHB.US,D,20221229,000000,31.57,32.13,31.57,32.05,13668,0
+BHB.US,D,20221230,000000,31.9364,32.04,31.73,32.04,18571,0
+BHB.US,D,20230103,000000,32.09,32.09,31.011,31.28,43046,0
+BHB.US,D,20230104,000000,31.48,31.6,31.21,31.49,15580,0
+BHB.US,D,20230105,000000,31.39,31.66,31,31.42,21237,0
+BHB.US,D,20230106,000000,31.42,31.95,31.3905,31.93,14155,0
+BHB.US,D,20230109,000000,31.9,31.9,30.69,31.76,17130,0
+BHB.US,D,20230110,000000,31.7,31.82,31.1688,31.75,24387,0
+BHB.US,D,20230111,000000,31.62,31.82,31.3137,31.82,15560,0
+BHB.US,D,20230112,000000,31.8,32.155,31.3631,31.89,32078,0
+BHB.US,D,20230113,000000,31.5,32.1,31.3706,32.08,32429,0
+BHB.US,D,20230117,000000,32.06,32.36,31.3365,31.96,67253,0
+BHB.US,D,20230118,000000,32.09,32.1314,30.56,30.8,26027,0
+BHB.US,D,20230119,000000,30.3,30.55,29.99,30.42,28317,0
+BHB.US,D,20230120,000000,31.7,31.7,30.21,31.2,70142,0
+BHB.US,D,20230123,000000,31.11,31.41,30.7,30.94,45807,0
+BHB.US,D,20230124,000000,30.88,30.88,30.03,30.09,12982,0
+BHB.US,D,20230125,000000,30.03,30.38,29.68,30.38,15662,0
+BHB.US,D,20230126,000000,30.29,30.555,29.6743,30.48,14742,0
+BHB.US,D,20230127,000000,30.21,31.2316,30.2,30.33,13477,0
+BHB.US,D,20230130,000000,29.5528,30.6,29.5528,30.21,22153,0
+BHB.US,D,20230131,000000,30.38,31.32,29.76,31.07,22537,0
+BHB.US,D,20230201,000000,31.17,31.85,30.72,31.56,31083,0
+BHB.US,D,20230202,000000,31.63,31.87,30.96,31.87,33695,0
+BHB.US,D,20230203,000000,31.59,32.35,31.58,32.07,18451,0
+BHB.US,D,20230206,000000,32.09,32.42,31.47,32.04,32714,0
+BHB.US,D,20230207,000000,31.87,32.175,31.5,31.88,31103,0
+BHB.US,D,20230208,000000,31.91,32.36,31.03,31.11,11522,0
+BHB.US,D,20230209,000000,31.28,31.61,30.61,30.7,30824,0
+BHB.US,D,20230210,000000,30.57,31.2,30.45,30.98,18079,0
+BHB.US,D,20230213,000000,30.64,31.43,30.64,31.43,23680,0
+BHB.US,D,20230214,000000,31.17,31.28,30.61,30.64,23251,0
+BHB.US,D,20230215,000000,30.19,31.09,30.016,30.84,19113,0
+BHB.US,D,20230216,000000,30.69,31.1,30.38,30.84,19492,0
+BHB.US,D,20230217,000000,31.25,31.25,30.56,30.7,23238,0
+BHB.US,D,20230221,000000,30.3456,30.66,30,30.24,30078,0
+BHB.US,D,20230222,000000,30.08,30.605,29.77,29.98,24292,0
+BHB.US,D,20230223,000000,30.19,30.1996,29.81,29.98,15912,0
+BHB.US,D,20230224,000000,29.78,29.92,28.99,29.64,32792,0
+BHB.US,D,20230227,000000,30.05,30.05,29.41,29.61,8801,0
+BHB.US,D,20230228,000000,29.57,30.5,29.4701,29.87,80186,0
+BHB.US,D,20230301,000000,30.04,30.185,29.7621,29.94,11922,0
+BHB.US,D,20230302,000000,29.88,30.06,29.72,30.02,7751,0
+BHB.US,D,20230303,000000,29.721,29.98,29.721,29.76,9216,0
+BHB.US,D,20230306,000000,29.775,29.775,28.84,29.19,47816,0
+BHB.US,D,20230307,000000,28.72,29.14,28.59,28.97,11499,0
+BHB.US,D,20230308,000000,28.65,29.425,28.65,29.37,22338,0
+BHB.US,D,20230309,000000,29.777,29.777,27.56,27.57,52755,0
+BHB.US,D,20230310,000000,27,27.88,26.6,27.08,34238,0
+BHB.US,D,20230313,000000,26.48,27.5948,25.0101,25.38,72530,0
+BHB.US,D,20230314,000000,26.98,28,25.89,25.89,51972,0
+BHB.US,D,20230315,000000,25,26.83,24.5,26.75,42262,0
+BHB.US,D,20230316,000000,26.8,29.25,26.3714,28.24,39696,0
+BHB.US,D,20230317,000000,28,28.6966,25.845,26.71,66206,0
+BHB.US,D,20230320,000000,26.9,26.9,26.01,26.25,22510,0
+BHB.US,D,20230321,000000,27.14,27.42,26.715,27.24,22593,0
+BHB.US,D,20230322,000000,27.24,27.3,26.16,26.26,21957,0
+BHB.US,D,20230323,000000,26.4,26.4,25.31,26.08,18981,0
+BHB.US,D,20230324,000000,25.51,26.86,24.9256,26.86,20454,0
+BHB.US,D,20230327,000000,27,27.08,26.54,26.71,14950,0
+BHB.US,D,20230328,000000,26.56,26.82,25.72,25.84,12061,0
+BHB.US,D,20230329,000000,26.18,26.65,25.643,25.93,18063,0
+BHB.US,D,20230330,000000,26.3607,26.475,25.22,25.55,16712,0
+BHB.US,D,20230331,000000,25.87,26.725,25.385,26.45,54040,0
+BHB.US,D,20230403,000000,26.11,26.82,25.0939,25.58,42705,0
+BHB.US,D,20230404,000000,25.9,25.9,24.77,25.25,25177,0
+BHB.US,D,20230405,000000,25.07,25.62,24.49,25.32,28601,0
+BHB.US,D,20230406,000000,25.13,25.25,24.79,25,12356,0
+BHB.US,D,20230410,000000,25.17,25.63,24.69,25.09,21893,0
+BHB.US,D,20230411,000000,25.34,25.805,24.8,24.99,50416,0
+BHB.US,D,20230412,000000,25.03,25.47,24.75,25.17,12032,0
+BHB.US,D,20230413,000000,25.17,25.7116,24.55,25.23,36403,0
+BHB.US,D,20230414,000000,25.3,25.57,24.9,25.09,13701,0
+BHB.US,D,20230417,000000,24.8,25.8399,24.7094,25.15,12403,0
+BHB.US,D,20230418,000000,25.27,25.52,24.65,24.84,19186,0
+BHB.US,D,20230419,000000,24.8,25.5,24.8,25.5,10307,0
+BHB.US,D,20230420,000000,25.3,26.11,24.9375,26.11,9300,0
+BHB.US,D,20230421,000000,25.91,26.515,24.61,24.72,63825,0
+BHB.US,D,20230424,000000,25.46,26.09,25,25.25,24845,0
+BHB.US,D,20230425,000000,25.04,25.42,24.55,24.62,28819,0
+BHB.US,D,20230426,000000,24.61,25.045,23.6,23.93,24747,0
+BHB.US,D,20230427,000000,24.1,24.48,23.94,24.48,28276,0
+BHB.US,D,20230428,000000,24.3,24.96,24.253,24.8,21101,0
+BHB.US,D,20230501,000000,24.8,25.11,23.86,24.06,27047,0
+BHB.US,D,20230502,000000,24.31,24.31,22.51,23.38,57793,0
+BHB.US,D,20230503,000000,23.5,24.12,22.31,22.76,29762,0
+BHB.US,D,20230504,000000,22.87,22.87,19.55,21.74,109293,0
+BHB.US,D,20230505,000000,22.62,23.15,22.2801,23.12,42971,0
+BHB.US,D,20230508,000000,23.49,23.84,22.86,23.22,25764,0
+BHB.US,D,20230509,000000,23.26,23.26,22.13,22.93,34739,0
+BHB.US,D,20230510,000000,23.6,23.68,22.27,22.99,40658,0
+BHB.US,D,20230511,000000,22.65,23.22,22.1301,22.59,24587,0
+BHB.US,D,20230512,000000,22.95,23.1965,22.2754,22.7,21997,0
+BHB.US,D,20230515,000000,22.82,22.93,22.46,22.76,25692,0
+BHB.US,D,20230516,000000,22.49,23.33,22.405,22.63,53574,0
+BHB.US,D,20230517,000000,23.05,24.2299,22.72,24.18,47919,0
+BHB.US,D,20230518,000000,23.8199,24.68,23.4755,24.56,28722,0
+BHB.US,D,20230519,000000,24.98,24.98,23.75,24.07,20768,0
+BHB.US,D,20230522,000000,23.48,24.81,23.48,24.34,32002,0
+BHB.US,D,20230523,000000,24.84,25.295,24.39,24.71,30121,0
+BHB.US,D,20230524,000000,24.33,24.6,23.73,23.83,37385,0
+BHB.US,D,20230525,000000,23.64,24.6988,23.64,23.96,16014,0
+BHB.US,D,20230526,000000,23.78,24.275,23.48,24.12,10688,0
+BHB.US,D,20230530,000000,24.52,24.57,23.68,24.16,15539,0
+BHB.US,D,20230531,000000,24.1,24.15,23.145,23.63,53979,0
+BHB.US,D,20230601,000000,23.93,24.2336,23.27,23.59,40917,0
+BHB.US,D,20230602,000000,24.18,25.6,23.76,25.27,45272,0
+BHB.US,D,20230605,000000,25.06,25.16,24.05,24.05,109234,0
+BHB.US,D,20230606,000000,24.21,26.5,24.21,26.21,50551,0
+BHB.US,D,20230607,000000,26.68,28.15,26.17,27.96,83920,0
+BHB.US,D,20230608,000000,27.57,27.57,26.22,26.58,30151,0
+BHB.US,D,20230609,000000,26.49,26.68,25.975,26.07,13719,0
+BHB.US,D,20230612,000000,26.07,26.3999,25.4,25.49,29834,0
+BHB.US,D,20230613,000000,25.53,26.79,24.98,26.58,34084,0
+BHB.US,D,20230614,000000,26.51,27.24,26.34,26.68,39743,0
+BHB.US,D,20230615,000000,26.43,26.88,26.05,26.82,46424,0
+BHB.US,D,20230616,000000,27.09,27.09,26.34,26.8,67967,0
+BHB.US,D,20230620,000000,27.1199,27.1199,25.88,26.04,22548,0
+BHB.US,D,20230621,000000,26.05,26.731,25.17,25.59,39963,0
+BHB.US,D,20230622,000000,25.31,25.49,24.78,25,26559,0
+BHB.US,D,20230623,000000,24.51,25.77,24.06,25.53,130293,0
+BHB.US,D,20230626,000000,25.21,25.42,24.59,24.59,29375,0
+BHB.US,D,20230627,000000,24.64,25.34,24.64,24.76,25307,0
+BHB.US,D,20230628,000000,24.64,25.16,24.25,25.12,54531,0
+BHB.US,D,20230629,000000,25.03,25.49,25.03,25.13,12063,0
+BHB.US,D,20230630,000000,25.22,25.3,24.43,24.64,28978,0
+BHB.US,D,20230703,000000,24.71,24.91,24.5,24.74,14791,0
+BHB.US,D,20230705,000000,24.7,25.1199,23.96,24.22,29332,0
+BHB.US,D,20230706,000000,23.86,24.36,23.3,23.44,32431,0
+BHB.US,D,20230707,000000,23.7,24.49,23.25,24.37,57866,0
+BHB.US,D,20230710,000000,24.31,24.8,23.905,24.05,19440,0
+BHB.US,D,20230711,000000,23.87,24.54,23.87,24.5,36088,0
+BHB.US,D,20230712,000000,24.87,25.33,24.56,24.96,52198,0
+BHB.US,D,20230713,000000,24.92,25.055,24.31,24.8,16803,0
+BHB.US,D,20230714,000000,24.7,24.7,24.15,24.3,13925,0
+BHB.US,D,20230717,000000,24.19,25.38,24.19,25.33,22171,0
+BHB.US,D,20230718,000000,24.94,26,24.94,25.69,18031,0
+BHB.US,D,20230719,000000,25.52,26.72,25.495,26.72,22939,0
+BHB.US,D,20230720,000000,26.44,26.52,26.015,26.52,20438,0
+BHB.US,D,20230721,000000,27,27,25.68,25.71,27808,0
+BHB.US,D,20230724,000000,25.85,26.85,25.72,26.34,28127,0
+BHB.US,D,20230725,000000,26.3,26.624,26,26.12,24419,0
+BHB.US,D,20230726,000000,26.42,27.24,26.42,26.88,25310,0
+BHB.US,D,20230727,000000,27.04,27.29,26.45,26.63,59043,0
+BHB.US,D,20230728,000000,26.9,27.4819,26.76,27.06,13901,0
+BHB.US,D,20230731,000000,27.47,27.47,26.33,27.31,18860,0
+BHB.US,D,20230801,000000,27.05,27.335,26.88,27.05,12086,0
+BHB.US,D,20230802,000000,26.74,27.2,26.43,26.68,24884,0
+BHB.US,D,20230803,000000,26.585,27.1163,25.81,26.92,56666,0
+BHB.US,D,20230804,000000,26.91,27.255,26.215,27.15,18895,0
+BHB.US,D,20230807,000000,27.14,27.14,26.1075,26.88,12749,0
+BHB.US,D,20230808,000000,26.61,27.23,26.44,27.13,16242,0
+BHB.US,D,20230809,000000,27.06,27.06,26.49,26.61,10390,0
+BHB.US,D,20230810,000000,26.44,26.44,26.055,26.26,11839,0
+BHB.US,D,20230811,000000,26.27,26.27,25.99,26.21,18853,0
+BHB.US,D,20230814,000000,26.21,26.94,25.6398,26.92,37885,0
+BHB.US,D,20230815,000000,26.37,26.67,26.22,26.33,23274,0
+BHB.US,D,20230816,000000,26.29,26.5675,25.27,25.27,41460,0
+BHB.US,D,20230817,000000,23.28,25.74,23.16,25.34,49625,0
+BHB.US,D,20230818,000000,25.02,26.41,25.02,25.71,143401,0
+BHB.US,D,20230821,000000,25.68,25.77,25.11,25.25,27436,0
+BHB.US,D,20230822,000000,25.33,25.5,24.1601,24.51,44166,0
+BHB.US,D,20230823,000000,24.83,24.99,24.2982,24.91,42405,0
+BHB.US,D,20230824,000000,24.69,25.05,24.41,24.86,38369,0
+BHB.US,D,20230825,000000,25.08,25.1,24.48,24.7,29239,0
+BHB.US,D,20230828,000000,24.57,25,24.51,24.78,21025,0
+BHB.US,D,20230829,000000,24.84,25.21,24.52,25,41119,0
+BHB.US,D,20230830,000000,24.82,25.05,24.5,24.53,34062,0
+BHB.US,D,20230831,000000,24.69,25.0536,24.66,24.84,52331,0
+BHB.US,D,20230901,000000,25.06,25.25,24.72,24.81,47953,0
+BHB.US,D,20230905,000000,24.8,24.91,24.2232,24.66,31469,0
+BHB.US,D,20230906,000000,24.5,24.715,24.0752,24.48,41699,0
+BHB.US,D,20230907,000000,24.31,24.57,23.81,24.26,107618,0
+BHB.US,D,20230908,000000,24.4742,24.4742,23.8,23.96,40190,0
+BHB.US,D,20230911,000000,24.15,24.2,23.63,23.72,70024,0
+BHB.US,D,20230912,000000,23.72,24.47,23.72,24.29,57951,0
+BHB.US,D,20230913,000000,24.41,24.49,23.94,24.39,53541,0
+BHB.US,D,20230914,000000,24.51,24.945,24.44,24.89,31819,0
+BHB.US,D,20230915,000000,24.82,25.115,24.14,24.96,140210,0
+BHB.US,D,20230918,000000,24.93,24.93,23.96,24.06,40566,0
+BHB.US,D,20230919,000000,24.14,24.28,23.85,23.9,34214,0
+BHB.US,D,20230920,000000,24,24.165,23.825,24.15,47382,0
+BHB.US,D,20230921,000000,23.84,24.075,23.78,23.91,24267,0
+BHB.US,D,20230922,000000,23.95,23.95,23.55,23.75,18415,0
+BHB.US,D,20230925,000000,23.65,24.25,23.65,23.85,30457,0
+BHB.US,D,20230926,000000,23.81,24.0762,23.47,23.76,22752,0
+BHB.US,D,20230927,000000,23.8,24.15,23.61,23.66,24527,0
+BHB.US,D,20230928,000000,23.75,23.88,23.57,23.77,33161,0
+BHB.US,D,20230929,000000,23.85,24.45,23.515,23.63,24053,0
+BHB.US,D,20231002,000000,23.61,23.61,23.27,23.47,27527,0
+BHB.US,D,20231003,000000,23.41,24.3026,23.32,23.41,21522,0
+BHB.US,D,20231004,000000,23.57,23.92,23.2465,23.64,23256,0
+BHB.US,D,20231005,000000,23.605,24.3,23.605,24.22,37458,0
+BHB.US,D,20231006,000000,24.03,24.49,23.655,24.17,25719,0
+BHB.US,D,20231009,000000,23.99,24.71,23.99,24.26,12551,0
+BHB.US,D,20231010,000000,24.51,24.51,24.17,24.42,24486,0
+BHB.US,D,20231011,000000,24.41,24.57,24.04,24.15,20123,0
+BHB.US,D,20231012,000000,24.15,24.35,23.7701,24.28,20529,0
+BHB.US,D,20231013,000000,24.39,24.39,23.8,23.9,14055,0
+BHB.US,D,20231016,000000,24.12,24.37,23.85,24.05,23371,0
+BHB.US,D,20231017,000000,23.86,24.82,23.86,24.33,37643,0
+BHB.US,D,20231018,000000,24.64,24.65,24.05,24.65,21861,0
+BHB.US,D,20231019,000000,24.46,24.5994,23.77,23.77,21954,0
+BHB.US,D,20231020,000000,24.11,24.23,23.61,24.2,34624,0
+BHB.US,D,20231023,000000,23.91,24.13,23.68,23.83,21453,0
+BHB.US,D,20231024,000000,23.93,23.97,23.326,23.46,33456,0
+BHB.US,D,20231025,000000,23.44,24.09,23.1801,23.88,15000,0
+BHB.US,D,20231026,000000,23.96,24.27,23.5517,24.13,22224,0
+BHB.US,D,20231027,000000,24.14,24.36,23.76,24.28,43010,0
+BHB.US,D,20231030,000000,24.28,24.78,24.28,24.78,13886,0
+BHB.US,D,20231031,000000,24.78,25.1,24.48,25.02,22473,0
+BHB.US,D,20231101,000000,24.92,25.19,24.66,24.97,25959,0
+BHB.US,D,20231102,000000,25.12,25.75,25.08,25.71,25566,0
+BHB.US,D,20231103,000000,26.05,26.38,25.785,25.92,43705,0
+BHB.US,D,20231106,000000,25.64,25.84,25.32,25.5,32457,0
+BHB.US,D,20231107,000000,25.5,25.6,25.085,25.52,15126,0
+BHB.US,D,20231108,000000,25.51,25.6393,24.81,25.4,32968,0
+BHB.US,D,20231109,000000,25.45,25.69,25.17,25.21,14853,0
+BHB.US,D,20231110,000000,25.63,25.84,25.1,25.55,23103,0
+BHB.US,D,20231113,000000,25.55,25.69,25.33,25.5,16438,0
+BHB.US,D,20231114,000000,26.15,27.0799,25.955,27.01,53044,0
+BHB.US,D,20231115,000000,26.49,26.9249,25.63,26.17,30049,0
+BHB.US,D,20231116,000000,25.55,26.43,25.55,26.36,58194,0
+BHB.US,D,20231117,000000,26.47,26.7599,26.33,26.42,55696,0
+BHB.US,D,20231120,000000,26.575,26.74,26.36,26.66,41845,0
+BHB.US,D,20231121,000000,26.63,26.77,26.02,26.25,21649,0
+BHB.US,D,20231122,000000,26.45,26.67,26.04,26.32,15856,0
+BHB.US,D,20231124,000000,26.2,26.76,26.2,26.5,7467,0
+BHB.US,D,20231127,000000,26.46,26.46,26.03,26.16,27494,0
+BHB.US,D,20231128,000000,26.32,26.57,25.83,26.04,19314,0
+BHB.US,D,20231129,000000,26.44,26.595,26.231,26.44,33601,0
+BHB.US,D,20231130,000000,26.56,26.56,25.91,25.97,32794,0
+BHB.US,D,20231201,000000,26.27,27.57,26.19,27.4,74556,0
+BHB.US,D,20231204,000000,27.39,27.78,26.8152,27.62,29449,0
+BHB.US,D,20231205,000000,27.48,27.505,27.13,27.25,27845,0
+BHB.US,D,20231206,000000,27.58,27.9,26.87,27.03,29144,0
+BHB.US,D,20231207,000000,27.33,27.71,27.33,27.71,35384,0
+BHB.US,D,20231208,000000,27.49,27.895,27.48,27.8,26504,0
+BHB.US,D,20231211,000000,28,28,27.605,27.83,29101,0
+BHB.US,D,20231212,000000,27.92,28,27.33,27.38,35354,0
+BHB.US,D,20231213,000000,27.72,29,27.555,29,84051,0
+BHB.US,D,20231214,000000,29.61,29.855,28.76,29.23,55283,0
+BHB.US,D,20231215,000000,29.26,30.1,28.909,29.79,237718,0
+BHB.US,D,20231218,000000,29.45,29.74,29.11,29.18,48948,0
+BHB.US,D,20231219,000000,29.38,30,29.38,29.93,39784,0
+BHB.US,D,20231220,000000,30.02,30.37,29.49,29.58,61772,0
+BHB.US,D,20231221,000000,29.59,29.83,29.52,29.8,31385,0
+BHB.US,D,20231222,000000,30.11,30.36,29.848,30,44029,0
+BHB.US,D,20231226,000000,30.24,30.29,29.78,30.09,41351,0
+BHB.US,D,20231227,000000,29.71,30.22,29.71,29.93,33489,0
+BHB.US,D,20231228,000000,29.81,30.02,29.64,29.88,24015,0
+BHB.US,D,20231229,000000,30.0245,30.0245,29.31,29.36,29017,0
+BHB.US,D,20240102,000000,29.01,29.995,29.01,29.48,30149,0
+BHB.US,D,20240103,000000,29.52,29.65,28.64,28.66,38997,0
+BHB.US,D,20240104,000000,28.86,29.02,28.55,28.71,29591,0
+BHB.US,D,20240105,000000,28.58,29.075,28.58,28.94,58628,0
+BHB.US,D,20240108,000000,28.38,28.8397,28.235,28.5,23007,0
+BHB.US,D,20240109,000000,28.21,28.5,27.39,27.57,49345,0
+BHB.US,D,20240110,000000,27.56,27.88,27.3003,27.88,25672,0
+BHB.US,D,20240111,000000,27.57,27.595,27.15,27.52,22918,0
+BHB.US,D,20240112,000000,27.89,27.97,27.23,27.56,25222,0
+BHB.US,D,20240116,000000,27.13,27.31,26.84,26.87,29965,0
+BHB.US,D,20240117,000000,26.51,27.14,26.51,27.09,28376,0
+BHB.US,D,20240118,000000,27.05,27.24,26.75,27.2,24271,0
+BHB.US,D,20240119,000000,27.5,27.6112,26.5901,27.41,24894,0
+BHB.US,D,20240122,000000,27.78,28.07,27.29,28.06,31134,0
+BHB.US,D,20240123,000000,28.3,28.3,27.57,27.62,27114,0
+BHB.US,D,20240124,000000,27.51,27.62,26.75,26.97,27887,0
+BHB.US,D,20240125,000000,27.05,27.24,26.71,27.24,39711,0
+BHB.US,D,20240126,000000,27.53,27.8199,27.2,27.45,22813,0
+BHB.US,D,20240129,000000,27.57,27.87,27.54,27.84,28651,0
+BHB.US,D,20240130,000000,27.76,27.87,27.59,27.73,21828,0
+BHB.US,D,20240131,000000,27.48,27.545,26.22,26.31,54852,0
+BHB.US,D,20240201,000000,26.4,26.535,25.38,26.3,73660,0
+BHB.US,D,20240202,000000,25.87,26.126,25.4301,25.61,31177,0
+BHB.US,D,20240205,000000,25.36,25.695,24.94,25.48,28998,0
+BHB.US,D,20240206,000000,25.25,25.565,24.91,25.29,21761,0
+BHB.US,D,20240207,000000,25.23,25.2499,24.27,24.7,33286,0
+BHB.US,D,20240208,000000,24.6,25,24.6,24.99,34430,0
+BHB.US,D,20240209,000000,24.98,25.664,24.58,25.57,27191,0
+BHB.US,D,20240212,000000,25.52,26.16,25.52,25.92,51427,0
+BHB.US,D,20240213,000000,25.2,25.2,24.34,24.54,67800,0
+BHB.US,D,20240214,000000,24.7,24.95,24.2,24.82,37445,0
+BHB.US,D,20240215,000000,24.92,26.17,24.92,26.09,40911,0
+BHB.US,D,20240216,000000,25.81,26.005,25.25,25.39,34564,0
+BHB.US,D,20240220,000000,25.07,25.42,25.07,25.14,36685,0
+BHB.US,D,20240221,000000,25.12,25.43,24.78,25.18,33277,0
+BHB.US,D,20240222,000000,25.25,25.45,24.79,25.14,42132,0
+BHB.US,D,20240223,000000,25.24,25.44,25.06,25.09,17703,0
+BHB.US,D,20240226,000000,25.12,25.43,24.8,24.96,17838,0
+BHB.US,D,20240227,000000,25,25.274,24.83,24.83,19049,0
+BHB.US,D,20240228,000000,24.71,24.99,24.69,24.79,16744,0
+BHB.US,D,20240229,000000,25.26,25.57,25.13,25.22,31235,0
+BHB.US,D,20240301,000000,25.2,25.2,24.68,24.95,18351,0
+BHB.US,D,20240304,000000,25,25.56,24.72,24.73,29657,0
+BHB.US,D,20240305,000000,24.65,25.3,24.65,25.11,28983,0
+BHB.US,D,20240306,000000,25.46,25.615,24.9322,25.22,19115,0
+BHB.US,D,20240307,000000,25.47,25.71,24.97,25.28,28866,0
+BHB.US,D,20240308,000000,25.59,25.59,25.0381,25.17,33377,0
+BHB.US,D,20240311,000000,25.47,25.47,25.16,25.33,22295,0
+BHB.US,D,20240312,000000,25.17,25.2,24.78,24.86,21310,0
+BHB.US,D,20240313,000000,25.02,25.12,24.79,24.97,27393,0
+BHB.US,D,20240314,000000,24.85,24.85,24.18,24.28,39916,0
+BHB.US,D,20240315,000000,24.09,24.9523,24.09,24.79,95097,0
+BHB.US,D,20240318,000000,24.85,24.85,24.4,24.4,27852,0
+BHB.US,D,20240319,000000,24.35,24.8,24.35,24.65,32510,0
+BHB.US,D,20240320,000000,24.6,25.65,24.6,25.52,59765,0
+BHB.US,D,20240321,000000,25.7997,26.07,25.415,25.88,44959,0
+BHB.US,D,20240322,000000,25.79,25.79,25.17,25.2,24919,0
+BHB.US,D,20240325,000000,25.35,25.555,25.35,25.38,14649,0
+BHB.US,D,20240326,000000,25.5,25.5,25,25,26202,0
+BHB.US,D,20240327,000000,25.3,25.99,25.19,25.93,31199,0
+BHB.US,D,20240328,000000,25.88,26.56,25.88,26.48,35218,0
+BHB.US,D,20240401,000000,26.55,26.55,25.6,25.63,20959,0
+BHB.US,D,20240402,000000,25.37,25.54,25.14,25.3,24375,0
+BHB.US,D,20240403,000000,25.24,25.425,24.97,25.23,22249,0
+BHB.US,D,20240404,000000,25.57,25.71,25.02,25.22,34651,0
+BHB.US,D,20240405,000000,25.22,25.47,24.9401,25.04,18038,0
+BHB.US,D,20240408,000000,25.1,25.66,25.1,25.37,16523,0
+BHB.US,D,20240409,000000,25.53,25.53,25.02,25.12,14650,0
+BHB.US,D,20240410,000000,24.66,24.74,23.67,24.23,65003,0
+BHB.US,D,20240411,000000,24.395,24.44,23.91,24.31,37146,0
+BHB.US,D,20240412,000000,23.97,24.2565,23.87,23.88,33123,0
+BHB.US,D,20240415,000000,23.95,24.1,23.6,23.6,41389,0
+BHB.US,D,20240416,000000,23.44,24.96,23.26,24.62,91798,0
+BHB.US,D,20240417,000000,24.85,24.85,23.72,23.72,29335,0
+BHB.US,D,20240418,000000,23.8,24.23,23.725,23.86,53711,0
+BHB.US,D,20240419,000000,23.82,25.88,23.82,25.48,44137,0
+BHB.US,D,20240422,000000,25.58,26.13,25.38,25.48,47253,0
+BHB.US,D,20240423,000000,25.66,26.03,25.15,25.28,42975,0
+BHB.US,D,20240424,000000,25.28,25.915,25.08,25.75,38895,0
+BHB.US,D,20240425,000000,25.53,25.6556,25.08,25.63,43249,0
+BHB.US,D,20240426,000000,25.56,25.7599,25.26,25.51,22790,0
+BHB.US,D,20240429,000000,25.76,25.8546,25.37,25.54,19352,0
+BHB.US,D,20240430,000000,25.39,25.53,25.08,25.08,34568,0
+BHB.US,D,20240501,000000,25.42,25.98,25.32,25.67,24127,0
+BHB.US,D,20240502,000000,25.8,26.12,25.67,26.02,27962,0
+BHB.US,D,20240503,000000,26.48,26.48,25.83,26.15,29191,0
+BHB.US,D,20240506,000000,26.48,26.48,26.02,26.45,24400,0
+BHB.US,D,20240507,000000,26.45,26.62,25.65,25.82,37073,0
+BHB.US,D,20240508,000000,25.72,26.3,25.72,26.15,20660,0
+BHB.US,D,20240509,000000,26.4,26.93,26.35,26.75,33602,0
+BHB.US,D,20240510,000000,26.92,26.92,26.27,26.31,18655,0
+BHB.US,D,20240513,000000,26.56,26.56,25.63,25.65,52315,0
+BHB.US,D,20240514,000000,26.07,26.23,25.71,26.14,30333,0
+BHB.US,D,20240515,000000,26.06,26.865,26.06,26.83,45086,0
+BHB.US,D,20240516,000000,26.78,27.305,26.78,27.28,51713,0
+BHB.US,D,20240517,000000,27.5,27.71,26.48,27.57,46547,0
+BHB.US,D,20240520,000000,27.57,27.57,26.39,26.53,46853,0
+BHB.US,D,20240521,000000,26.67,26.89,26.58,26.78,36749,0
+BHB.US,D,20240522,000000,26.92,26.92,26.15,26.63,64416,0
+BHB.US,D,20240523,000000,26.19,26.27,25.46,25.67,78775,0
+BHB.US,D,20240524,000000,25.86,25.88,25.38,25.88,30935,0
+BHB.US,D,20240528,000000,26.15,26.365,25.6,25.6,37544,0
+BHB.US,D,20240529,000000,25.24,25.3799,25.07,25.14,25135,0
+BHB.US,D,20240530,000000,25.59,25.97,25.4,25.84,24328,0
+BHB.US,D,20240531,000000,26.18,26.34,25.84,26.27,57682,0
+BHB.US,D,20240603,000000,26.5,26.51,25.88,26.04,24450,0
+BHB.US,D,20240604,000000,25.67,25.6909,25.07,25.21,28445,0
+BHB.US,D,20240605,000000,25.49,25.81,25.21,25.81,16029,0
+BHB.US,D,20240606,000000,25.73,26.02,25.64,25.85,18385,0
+BHB.US,D,20240607,000000,25.6493,25.9,25.51,25.53,23241,0
+BHB.US,D,20240610,000000,25.43,25.54,25.09,25.36,12777,0
+BHB.US,D,20240611,000000,25.22,25.28,24.7,25.14,33934,0
+BHB.US,D,20240612,000000,25.79,26.25,25.54,25.71,29280,0
+BHB.US,D,20240613,000000,25.87,26.01,25.25,25.55,20656,0
+BHB.US,D,20240614,000000,25.5,25.5,24.9,25.29,30678,0
+BHB.US,D,20240617,000000,25.2,25.67,24.94,25.67,14980,0
+BHB.US,D,20240618,000000,25.85,25.99,25.51,25.99,33811,0
+BHB.US,D,20240620,000000,25.75,25.98,25.39,25.51,14888,0
+BHB.US,D,20240621,000000,25.48,25.555,24.54,24.54,157879,0
+BHB.US,D,20240624,000000,24.79,25.1,24.48,24.83,76908,0
+BHB.US,D,20240625,000000,24.81,24.99,24.6661,24.9,27112,0
+BHB.US,D,20240626,000000,24.65,25.44,24.65,25.31,39685,0
+BHB.US,D,20240627,000000,25.37,25.74,25.285,25.71,24258,0
+BHB.US,D,20240628,000000,25.98,27.07,25.21,26.88,237927,0
+BHB.US,D,20240701,000000,26.67,26.86,26.36,26.52,45718,0
+BHB.US,D,20240702,000000,26.31,26.75,26.31,26.54,18716,0
+BHB.US,D,20240703,000000,26.58,26.58,26.04,26.28,22093,0
+BHB.US,D,20240705,000000,26.06,26.06,25.45,25.47,42754,0
+BHB.US,D,20240708,000000,25.87,25.98,25.6375,25.83,24902,0
+BHB.US,D,20240709,000000,25.71,26.11,25.64,25.92,9682,0
+BHB.US,D,20240710,000000,26.05,26.53,26.05,26.31,18301,0
+BHB.US,D,20240711,000000,26.8,28.24,26.75,28.16,66447,0
+BHB.US,D,20240712,000000,28.47,28.85,27.89,28.44,48919,0
+BHB.US,D,20240715,000000,28.81,29.51,28.7,29,66824,0
+BHB.US,D,20240716,000000,29.5,30.89,29.47,30.89,93251,0
+BHB.US,D,20240717,000000,30.59,31.77,30.25,31.71,68314,0
+BHB.US,D,20240718,000000,31.24,31.83,30.14,30.56,64080,0
+BHB.US,D,20240719,000000,30.93,30.98,29.78,30.32,36491,0
+BHB.US,D,20240722,000000,29.87,32.15,29.87,31.93,60054,0
+BHB.US,D,20240723,000000,31.74,33,31.71,32.67,70022,0
+BHB.US,D,20240724,000000,32.66,33.24,31.8,31.8,49293,0
+BHB.US,D,20240725,000000,31.72,33.28,31.72,32.77,54284,0
+BHB.US,D,20240726,000000,33.16,33.31,32.25,32.73,51417,0
+BHB.US,D,20240729,000000,32.98,32.98,31.43,31.69,28861,0
+BHB.US,D,20240730,000000,31.82,32.34,31.82,32.3,28302,0
+BHB.US,D,20240731,000000,32.33,33.1,31.71,31.96,55503,0
+BHB.US,D,20240801,000000,31.98,31.99,30,30.51,48068,0
+BHB.US,D,20240802,000000,29.09,30.02,28.73,29.65,39131,0
+BHB.US,D,20240805,000000,28.09,29.02,27.65,28.37,57152,0
+BHB.US,D,20240806,000000,28.42,29.08,28,28.65,30989,0
+BHB.US,D,20240807,000000,28.88,28.88,28.46,28.48,30488,0
+BHB.US,D,20240808,000000,29,29.31,28.63,29.07,21712,0
+BHB.US,D,20240809,000000,28.95,28.95,28.35,28.72,32771,0
+BHB.US,D,20240812,000000,28.91,28.91,27.97,28.07,33548,0
+BHB.US,D,20240813,000000,28.59,28.83,27.8,28.6,29914,0
+BHB.US,D,20240814,000000,28.93,28.93,28.27,28.6,31160,0
+BHB.US,D,20240815,000000,28.96,29.46,28.5,28.87,34360,0
+BHB.US,D,20240816,000000,28.83,29.56,28.83,29.3,88810,0
+BHB.US,D,20240819,000000,29.55,29.92,29.3,29.86,22041,0
+BHB.US,D,20240820,000000,29.83,29.84,29.5,29.55,38712,0
+BHB.US,D,20240821,000000,29.51,29.93,29.37,29.93,17201,0
+BHB.US,D,20240822,000000,29.93,30.305,29.93,30.06,34042,0
+BHB.US,D,20240823,000000,30.59,32.26,30.59,31.84,48289,0
+BHB.US,D,20240826,000000,32.11,32.25,31.64,31.66,66557,0
+BHB.US,D,20240827,000000,31.29,31.41,31.03,31.37,17509,0
+BHB.US,D,20240828,000000,31.14,31.96,31.14,31.93,42913,0
+BHB.US,D,20240829,000000,32.17,32.17,31.64,31.91,26700,0
+BHB.US,D,20240830,000000,32.16,32.16,31.52,32.06,29742,0
+BHB.US,D,20240903,000000,31.38,32.09,31.01,31.14,29277,0
+BHB.US,D,20240904,000000,31.28,31.32,30.67,31.29,29151,0
+BHB.US,D,20240905,000000,31.39,31.48,30.51,30.64,13682,0
+BHB.US,D,20240906,000000,30.76,30.76,29.96,29.98,21487,0
+BHB.US,D,20240909,000000,30.29,30.52,29.71,29.74,38609,0
+BHB.US,D,20240910,000000,30.03,30.09,29.28,30.05,25963,0
+BHB.US,D,20240911,000000,29.63,30.03,29.14,29.84,25896,0
+BHB.US,D,20240912,000000,30.13,30.25,29.825,30.21,24856,0
+BHB.US,D,20240913,000000,30.51,31.22,30.325,31.04,37305,0
+BHB.US,D,20240916,000000,31.13,31.5,30.82,31.31,26127,0
+BHB.US,D,20240917,000000,31.52,32.07,31.27,31.67,33367,0
+BHB.US,D,20240918,000000,31.61,32.7,31.255,32.37,45075,0
+BHB.US,D,20240919,000000,33.08,33.08,32.06,33.03,36531,0
+BHB.US,D,20240920,000000,32.59,32.66,30.82,31.28,166407,0
+BHB.US,D,20240923,000000,31.35,31.64,30.47,30.47,45228,0
+BHB.US,D,20240924,000000,30.72,30.7344,30.17,30.42,26309,0
+BHB.US,D,20240925,000000,30.65,30.65,29.99,30.13,25530,0
+BHB.US,D,20240926,000000,30.66,30.66,29.895,30.01,31243,0
+BHB.US,D,20240927,000000,30.49,30.49,29.76,30.2,34583,0
+BHB.US,D,20240930,000000,29.91,31,29.91,30.84,32986,0
+BHB.US,D,20241001,000000,30.55,30.55,29.4,29.6,36447,0
+BHB.US,D,20241002,000000,29.61,30.01,29.06,29.32,26028,0
+BHB.US,D,20241003,000000,29.15,29.35,28.33,28.81,23731,0
+BHB.US,D,20241004,000000,29.56,29.7,29.235,29.3,26444,0
+BHB.US,D,20241007,000000,29.37,29.37,28.87,29.06,20785,0
+BHB.US,D,20241008,000000,29.26,29.415,28.9101,29.14,18315,0
+BHB.US,D,20241009,000000,28.97,29.66,28.97,29.3,19784,0
+BHB.US,D,20241010,000000,29,29.28,28.73,29.04,21513,0
+BHB.US,D,20241011,000000,29.43,30.325,29.43,30.05,24069,0
+BHB.US,D,20241014,000000,30.02,30.4969,29.6101,30.21,19939,0
+BHB.US,D,20241015,000000,30.56,31.65,30.52,30.62,33980,0
+BHB.US,D,20241016,000000,31.15,32.01,30.3101,31.25,50176,0
+BHB.US,D,20241017,000000,31.35,31.96,30.87,31.78,35141,0
+BHB.US,D,20241018,000000,31.98,32.57,30.59,30.68,37145,0
+BHB.US,D,20241021,000000,30.97,30.97,29.76,30,38024,0
+BHB.US,D,20241022,000000,30.28,30.53,30.09,30.49,25465,0
+BHB.US,D,20241023,000000,30.81,33.08,30.81,33.01,32544,0
+BHB.US,D,20241024,000000,32.98,33.01,32.2,32.82,29611,0
+BHB.US,D,20241025,000000,33.19,33.19,32.16,32.41,33308,0
+BHB.US,D,20241028,000000,32.92,33.49,32.18,33.06,41531,0
+BHB.US,D,20241029,000000,32.99,33.32,32.42,32.93,22055,0
+BHB.US,D,20241030,000000,32.72,34.05,32.72,33,24154,0
+BHB.US,D,20241031,000000,33.18,33.18,32.15,32.15,26436,0
+BHB.US,D,20241101,000000,32.24,32.5,31.79,31.8,23655,0
+BHB.US,D,20241104,000000,31.49,32.07,31.1887,31.85,17964,0
+BHB.US,D,20241105,000000,31.89,33.05,31.84,33.02,28529,0
+BHB.US,D,20241106,000000,35.46,38.47,35.46,38.23,102465,0
+BHB.US,D,20241107,000000,38.12,38.12,35.74,35.84,51545,0
+BHB.US,D,20241108,000000,36.09,37.27,35.92,36.57,39393,0
+BHB.US,D,20241111,000000,36.93,37.9,36.86,37.28,52208,0
+BHB.US,D,20241112,000000,37.38,37.6,35.97,36.24,55372,0
+BHB.US,D,20241113,000000,36.9,36.9,35.35,35.44,43770,0
+BHB.US,D,20241114,000000,35.14,35.71,34.33,35.61,29800,0
+BHB.US,D,20241115,000000,35.625,36.1,34.97,35.68,37138,0
+BHB.US,D,20241118,000000,36.09,36.09,34.48,34.84,38968,0
+BHB.US,D,20241119,000000,34.8099,35.1475,34.42,34.83,24878,0
+BHB.US,D,20241120,000000,34.7,34.91,34.1,34.89,20913,0
+BHB.US,D,20241121,000000,35.31,35.86,34.89,35.4,30231,0
+BHB.US,D,20241122,000000,35.74,36.33,35.49,35.97,20182,0
+BHB.US,D,20241125,000000,36.41,37.25,35.86,35.86,40848,0
+BHB.US,D,20241126,000000,35.83,36.57,35.48,36.04,28656,0
+BHB.US,D,20241127,000000,35.98,36.52,35.9,35.93,23465,0
+BHB.US,D,20241129,000000,35.92,36.38,35.41,35.99,17762,0
+BHB.US,D,20241202,000000,35.16,36.45,35.16,36.03,27633,0
+BHB.US,D,20241203,000000,36.14,37.56,35.45,35.48,45109,0
+BHB.US,D,20241204,000000,35.54,36,35.2,36,43395,0
+BHB.US,D,20241205,000000,36,36.385,35.44,35.69,31670,0
+BHB.US,D,20241206,000000,35.69,35.82,35.065,35.45,32948,0
+BHB.US,D,20241209,000000,35.51,36,34.85,34.94,34478,0
+BHB.US,D,20241210,000000,35.02,35.6787,34.54,34.75,49341,0
+BHB.US,D,20241211,000000,35.28,35.45,34.72,35,47800,0
+BHB.US,D,20241212,000000,35.26,35.26,34.44,34.9,30298,0
+BHB.US,D,20241213,000000,34.9147,35,33.8801,34.5,34820,0
+BHB.US,D,20241216,000000,34.68,34.74,34.15,34.4,30789,0
+BHB.US,D,20241217,000000,33.995,34.5,33.65,34.14,39430,0
+BHB.US,D,20241218,000000,34.35,34.7,31.72,31.99,60079,0
+BHB.US,D,20241219,000000,33.085,33.2,31.07,31.53,51455,0
+BHB.US,D,20241220,000000,31.5,32.14,30.93,31.69,165597,0
+BHB.US,D,20241223,000000,31.29,31.78,30.8844,31.28,62104,0
+BHB.US,D,20241224,000000,30.77,31.5,30.65,31.25,25034,0
+BHB.US,D,20241226,000000,30.98,31.1,30.87,30.96,23140,0
+BHB.US,D,20241227,000000,31.11,31.17,30.22,30.25,29437,0
+BHB.US,D,20241230,000000,30.13,30.62,30.07,30.27,38265,0
+BHB.US,D,20241231,000000,30.29,30.86,30.03,30.58,61070,0
+BHB.US,D,20250102,000000,30.61,30.97,29.62,30.1,53382,0
+BHB.US,D,20250103,000000,30.1,30.22,29.43,30,51097,0
+BHB.US,D,20250106,000000,30.01,30.91,30,30.33,43935,0
+BHB.US,D,20250107,000000,30.32,30.43,29.6,30.08,43575,0
+BHB.US,D,20250108,000000,29.85,30.23,29.6,30,35349,0
+BHB.US,D,20250110,000000,29.755,29.755,28.5,29.04,68063,0
+BHB.US,D,20250113,000000,28.89,30,28.54,29.97,47561,0
+BHB.US,D,20250114,000000,30.2991,30.73,30.02,30.49,40928,0
+BHB.US,D,20250115,000000,31.32,31.69,30.8,31.39,32477,0
+BHB.US,D,20250116,000000,31.34,31.34,30.56,31.02,37322,0
+BHB.US,D,20250117,000000,31.38,31.701,30.76,31.1,28280,0
+BHB.US,D,20250121,000000,31.59,31.78,31.38,31.57,30365,0
+BHB.US,D,20250122,000000,31.31,31.31,30.37,30.55,55732,0
+BHB.US,D,20250123,000000,30.44,31.12,30.23,31.1,54092,0
+BHB.US,D,20250124,000000,30.75,32,30.69,31.1,39270,0
+BHB.US,D,20250127,000000,32,32.31,31.22,31.9,40191,0
+BHB.US,D,20250128,000000,31.87,31.97,31.12,31.74,41179,0
+BHB.US,D,20250129,000000,32.07,32.4,31.18,31.97,44278,0
+BHB.US,D,20250130,000000,32.01,32.77,31.955,32.16,32949,0
+BHB.US,D,20250131,000000,31.66,32.34,31.6,31.68,25506,0
+BHB.US,D,20250203,000000,30.99,32.03,30.82,31.33,40994,0
+BHB.US,D,20250204,000000,30.96,32.12,30.96,31.85,32602,0
+BHB.US,D,20250205,000000,31.88,32.45,31.555,32.41,60695,0
+BHB.US,D,20250206,000000,32.46,33.37,32.22,33.27,41261,0
+BHB.US,D,20250207,000000,32.84,33.06,31.95,32.3,28749,0
+BHB.US,D,20250210,000000,32.67,32.67,31.705,32.21,38926,0
+BHB.US,D,20250211,000000,31.92,33.56,31.77,33.38,40902,0
+BHB.US,D,20250212,000000,32.81,33.09,32.33,32.57,41569,0
+BHB.US,D,20250213,000000,32.271,32.99,32.02,32.93,54424,0
+BHB.US,D,20250214,000000,33,33.3804,32.56,32.83,30090,0
+BHB.US,D,20250218,000000,32.7,33.47,32.41,33.43,51001,0
+BHB.US,D,20250219,000000,33.4,33.6922,32.7728,33.44,52987,0
+BHB.US,D,20250220,000000,33.09,33.52,32.49,33.14,43896,0
+BHB.US,D,20250221,000000,33.795,33.9,32.31,32.31,52814,0
+BHB.US,D,20250224,000000,32.55,32.8467,31.78,31.81,48611,0
+BHB.US,D,20250225,000000,31.86,32.59,31.7612,32.2,41991,0
+BHB.US,D,20250226,000000,32.01,32.3,31.79,32.08,34000,0
+BHB.US,D,20250227,000000,32.15,32.245,31.43,32.01,20773,0
+BHB.US,D,20250228,000000,31.9,32.36,31.82,32.12,54204,0
+BHB.US,D,20250303,000000,32.39,35,32.05,32.53,173152,0
+BHB.US,D,20250304,000000,31.78,32.24,30.87,31.19,36454,0
+BHB.US,D,20250305,000000,31.6,31.66,30.66,30.83,39136,0
+BHB.US,D,20250306,000000,30.29,30.83,29.96,30.78,29093,0
+BHB.US,D,20250307,000000,30.68,31.05,29.91,30.78,26968,0
+BHB.US,D,20250310,000000,29.9001,30.32,29.565,29.58,53648,0
+BHB.US,D,20250311,000000,29.6703,29.95,29.25,29.31,34207,0
+BHB.US,D,20250312,000000,29.465,30.275,29.35,29.97,61818,0
+BHB.US,D,20250313,000000,29.4101,30.51,29.4101,29.51,28324,0
+BHB.US,D,20250314,000000,29.93,30.35,29.59,30.34,27665,0
+BHB.US,D,20250317,000000,30.68,30.86,30.19,30.57,40141,0
+BHB.US,D,20250318,000000,30.17,30.49,29.97,30.24,33076,0
+BHB.US,D,20250319,000000,30.08,31.02,30.08,30.61,29201,0
+BHB.US,D,20250320,000000,30.525,31.4814,30.28,30.58,40058,0
+BHB.US,D,20250321,000000,30.25,30.45,29.22,29.73,105344,0
+BHB.US,D,20250324,000000,29.86,31.07,29.5026,30.91,47765,0
+BHB.US,D,20250325,000000,30.55,30.8,30.25,30.28,40985,0
+BHB.US,D,20250326,000000,30.56,30.65,30.07,30.45,27429,0
+BHB.US,D,20250327,000000,30.46,30.87,30.195,30.65,44741,0
+BHB.US,D,20250328,000000,30.36,30.66,29.74,29.75,27074,0
+BHB.US,D,20250331,000000,29.5349,30.0679,28.9529,29.5,58053,0
+BHB.US,D,20250401,000000,29.23,29.96,29.12,29.82,30048,0
+BHB.US,D,20250402,000000,29.5383,30.03,29.27,29.88,36615,0
+BHB.US,D,20250403,000000,28.7,28.76,27.66,27.66,66388,0
+BHB.US,D,20250404,000000,26.85,27.94,26.43,27.79,72518,0
+BHB.US,D,20250407,000000,28,30,26.6,28.08,72337,0
+BHB.US,D,20250408,000000,29.2799,29.2799,27.34,27.92,53742,0
+BHB.US,D,20250409,000000,27.36,30.13,27.35,29.24,66530,0
+BHB.US,D,20250410,000000,28.26,28.6,26.84,27.37,35319,0
+BHB.US,D,20250411,000000,26.85,27.82,26.85,27.78,32437,0
+BHB.US,D,20250414,000000,27.135,27.95,27.05,27.7,46923,0
+BHB.US,D,20250415,000000,28.28,28.44,27.6,28.06,36396,0
+BHB.US,D,20250416,000000,27.57,28.69,27.51,28.53,29690,0
+BHB.US,D,20250417,000000,28.6,29.4,28.42,28.98,50468,0
+BHB.US,D,20250421,000000,27.75,29.03,27.5,28.05,44765,0
+BHB.US,D,20250422,000000,28.72,29.47,28.11,29.37,49765,0
+BHB.US,D,20250423,000000,29.13,30.139,29.03,29.19,47247,0
+BHB.US,D,20250424,000000,29.22,30.04,29.1,29.69,44344,0
+BHB.US,D,20250425,000000,29.3428,29.55,28.6413,29.11,38375,0
+BHB.US,D,20250428,000000,29.32,29.38,28.6,29.26,46195,0
+BHB.US,D,20250429,000000,29.05,29.78,28.81,29.54,47355,0
+BHB.US,D,20250430,000000,29.38,29.92,28.12,29.64,64852,0
+BHB.US,D,20250501,000000,29.35,30,29.12,29.3,47933,0
+BHB.US,D,20250502,000000,29.65,30.26,29.65,30.26,26140,0
+BHB.US,D,20250505,000000,30.06,30.2199,29.64,29.75,31629,0
+BHB.US,D,20250506,000000,29.68,30.003,29.4,29.63,28766,0
+BHB.US,D,20250507,000000,29.66,30.09,29.465,29.53,31148,0
+BHB.US,D,20250508,000000,29.72,30.43,29.71,30.4,28822,0
+BHB.US,D,20250509,000000,30.09,30.35,29.77,29.82,31441,0
+BHB.US,D,20250512,000000,30.99,31.7242,30.8,30.87,38040,0
+BHB.US,D,20250513,000000,31.25,31.46,30.7883,31.04,39266,0
+BHB.US,D,20250514,000000,31.055,31.48,30.83,31.26,31703,0
+BHB.US,D,20250515,000000,31,31.2,30.83,31.17,20279,0
+BHB.US,D,20250516,000000,30.74,31.1,30.55,30.59,34687,0
+BHB.US,D,20250519,000000,30.145,30.88,30.145,30.58,19759,0
+BHB.US,D,20250520,000000,30.24,30.785,30.24,30.49,19139,0
+BHB.US,D,20250521,000000,30.12,30.15,29.4401,29.51,30566,0
+BHB.US,D,20250522,000000,29.04,29.73,29.04,29.18,48825,0
+BHB.US,D,20250523,000000,28.68,29.51,28.68,29.1,32570,0
+BHB.US,D,20250527,000000,29.28,29.83,29.2,29.68,36709,0
+BHB.US,D,20250528,000000,29.39,29.71,29.16,29.18,31550,0
+BHB.US,D,20250529,000000,29.22,29.48,29.0501,29.48,27376,0
+BHB.US,D,20250530,000000,29.075,29.48,29.07,29.08,54064,0
+BHB.US,D,20250602,000000,28.97,29.17,28.45,28.52,47996,0
+BHB.US,D,20250603,000000,28.49,29.2,28.4,29.14,35728,0
+BHB.US,D,20250604,000000,29.15,29.15,28.395,28.59,39935,0
+BHB.US,D,20250605,000000,28.59,28.69,28.1101,28.47,40431,0
+BHB.US,D,20250606,000000,28.99,29.7101,28.37,29.16,31019,0
+BHB.US,D,20250609,000000,29.2,29.5,29.14,29.28,38546,0
+BHB.US,D,20250610,000000,29.565,29.82,29.31,29.64,33054,0
+BHB.US,D,20250611,000000,29.755,29.98,29.3201,29.59,37180,0
+BHB.US,D,20250612,000000,29.1275,29.57,28.9618,29.53,38993,0
+BHB.US,D,20250613,000000,29,29.23,28.3801,28.83,49798,0
+BHB.US,D,20250616,000000,28.765,29.1395,28.44,28.7,35089,0
+BHB.US,D,20250617,000000,28.54,28.68,28.29,28.46,31674,0
+BHB.US,D,20250618,000000,28.45,28.99,28.4,28.68,34632,0
+BHB.US,D,20250620,000000,28.725,28.85,28.39,28.49,97161,0
+BHB.US,D,20250623,000000,28.42,29.19,28.42,29.1,67266,0
+BHB.US,D,20250624,000000,29.935,30.1275,29.32,29.55,32713,0
+BHB.US,D,20250625,000000,29.5,29.5,29.14,29.38,28486,0
+BHB.US,D,20250626,000000,29.5,30.14,29.5,30.04,24038,0
+BHB.US,D,20250627,000000,29.9856,30.31,29.62,29.7,89028,0
+BHB.US,D,20250630,000000,29.875,30.13,29.78,29.96,45575,0
+BHB.US,D,20250701,000000,29.855,31.395,29.7701,30.94,53338,0
+BHB.US,D,20250702,000000,30.95,31.62,30.95,31.48,45521,0
+BHB.US,D,20250703,000000,31.88,32.4,31.88,32.23,36794,0
+BHB.US,D,20250707,000000,32.4,32.44,31.57,31.67,54676,0
+BHB.US,D,20250708,000000,31.227,32.32,31.227,31.88,55020,0
+BHB.US,D,20250709,000000,32.05,32.14,31.63,32.06,26320,0
+BHB.US,D,20250710,000000,32.095,32.42,31.79,32.1,38260,0
+BHB.US,D,20250711,000000,31.78,31.82,31.37,31.44,27816,0
+BHB.US,D,20250714,000000,31.62,31.84,31.48,31.81,45199,0
+BHB.US,D,20250715,000000,31.775,31.83,30.8,30.8,64087,0
+BHB.US,D,20250716,000000,30.87,31.47,30.68,31.26,64571,0
+BHB.US,D,20250717,000000,31.4,31.71,31.36,31.51,58916,0
+BHB.US,D,20250718,000000,32.2,32.2,31.25,31.48,33943,0
+BHB.US,D,20250721,000000,31.8,31.86,31.47,31.52,29596,0
+BHB.US,D,20250722,000000,31.55,31.95,31.52,31.57,46946,0
+BHB.US,D,20250723,000000,32.49,32.49,30.68,30.85,33134,0
+BHB.US,D,20250724,000000,30.35,30.88,29.88,29.95,50006,0
+BHB.US,D,20250725,000000,29.906,30.505,29.8,30.35,31541,0
+BHB.US,D,20250728,000000,30.295,31.13,30.06,30.93,78710,0
+BHB.US,D,20250729,000000,30.9,31.18,29.9,29.94,40322,0
+BHB.US,D,20250730,000000,30.03,30.2,29.1001,29.25,48867,0
+BHB.US,D,20250731,000000,29.05,29.19,28.74,29.04,54358,0
+BHB.US,D,20250801,000000,28.46,28.91,28.06,28.64,63614,0
+BHB.US,D,20250804,000000,29.09,29.09,28.56,29,32141,0
+BHB.US,D,20250805,000000,29.9,30.57,29.05,30.36,62224,0
+BHB.US,D,20250806,000000,29.985,30.46,29.765,29.89,27611,0
+BHB.US,D,20250807,000000,30.5899,30.5899,29.7451,30.1,45242,0
+BHB.US,D,20250808,000000,30.1753,30.2,29.62,29.83,52062,0
+BHB.US,D,20250811,000000,30.255,31.19,30.15,31.05,63536,0
+BHB.US,D,20250812,000000,30.8146,32.2078,30.8146,32.04,72077,0
+BHB.US,D,20250813,000000,32.61,32.7,32.16,32.39,70632,0
+BHB.US,D,20250814,000000,31.4608,31.695,31.08,31.47,53361,0
+BHB.US,D,20250815,000000,31.96,31.96,30.67,30.74,47058,0
+BHB.US,D,20250818,000000,30.3539,31.085,30.3539,30.82,39752,0
+BHB.US,D,20250819,000000,30.98,31.1828,30.5201,30.78,34963,0
+BHB.US,D,20250820,000000,31.175,31.175,30.5038,30.72,31021,0
+BHB.US,D,20250821,000000,30.5,30.89,30.06,30.57,23959,0
+BHB.US,D,20250822,000000,30.675,32.16,30.57,31.95,90427,0
+BHB.US,D,20250825,000000,32,32.5586,31.57,31.66,48756,0
+BHB.US,D,20250826,000000,31.955,32.26,31.65,32.08,49731,0
+BHB.US,D,20250827,000000,32.07,32.61,32.07,32.33,58503,0
+BHB.US,D,20250828,000000,32.19,32.36,32.07,32.16,35464,0
+BHB.US,D,20250829,000000,32.29,32.57,31.98,32.27,68133,0
+BHB.US,D,20250902,000000,31.8403,32.09,31.6658,31.95,36026,0
+BHB.US,D,20250903,000000,31.71,31.97,31.3719,31.84,30796,0
+BHB.US,D,20250904,000000,31.655,32.44,31.655,32.44,36257,0
+BHB.US,D,20250905,000000,32.74,32.8035,31.845,32.08,51439,0
+BHB.US,D,20250908,000000,32.2,32.3,31.5,32.12,25296,0
+BHB.US,D,20250909,000000,32,32.26,31.685,31.69,35130,0
+BHB.US,D,20250910,000000,31.44,32.2298,31.44,31.8,46115,0
+BHB.US,D,20250911,000000,31.845,32.97,31.845,32.84,57233,0
+BHB.US,D,20250912,000000,32.6275,32.82,32.29,32.39,47387,0
+BHB.US,D,20250915,000000,32.71,32.71,32.21,32.26,34645,0
+BHB.US,D,20250916,000000,32.03,32.19,31.41,31.6,43552,0
+BHB.US,D,20250917,000000,31.11,32.8,31.11,31.76,60635,0
+BHB.US,D,20250918,000000,31.66,32.74,31.32,32.66,53985,0
+BHB.US,D,20250919,000000,32.305,32.66,31.11,31.14,215255,0
+BHB.US,D,20250922,000000,31.52,32.18,31.32,31.53,79887,0
+BHB.US,D,20250923,000000,31.54,32.0199,31.1,31.44,87082,0
+BHB.US,D,20250924,000000,31.51,31.72,30.87,30.98,44647,0
+BHB.US,D,20250925,000000,30.65,31.35,30.65,31.05,38386,0
+BHB.US,D,20250926,000000,30.98,31.3,30.72,31,36756,0
+BHB.US,D,20250929,000000,31,31.09,30.325,30.73,49143,0
+BHB.US,D,20250930,000000,30.525,31.7969,30.11,30.46,77214,0
+BHB.US,D,20251001,000000,30.46,30.71,30.22,30.5,41308,0
+BHB.US,D,20251002,000000,30.31,30.4,29.76,30.12,41278,0
+BHB.US,D,20251003,000000,30.595,30.76,30.12,30.38,47828,0
+BHB.US,D,20251006,000000,30.38,30.76,30.2,30.53,33505,0
+BHB.US,D,20251007,000000,30.3,30.81,30,30.15,32198,0
+BHB.US,D,20251008,000000,30,30.33,29.81,29.85,32346,0
+BHB.US,D,20251009,000000,29.5982,29.75,29.26,29.37,53553,0
+BHB.US,D,20251010,000000,29.22,30.0225,28.66,28.75,71107,0
+BHB.US,D,20251013,000000,28.95,29.402,28.73,29.18,43256,0
+BHB.US,D,20251014,000000,29.16,30.23,28.93,30.02,45547,0
+BHB.US,D,20251015,000000,29.8,30.09,29.5,29.74,45663,0
+BHB.US,D,20251016,000000,29.575,29.62,28.11,28.29,85156,0
+BHB.US,D,20251017,000000,28.42,28.905,28.38,28.67,64664,0
+BHB.US,D,20251020,000000,29.0481,29.47,28.76,29.43,40918,0
+BHB.US,D,20251021,000000,29.32,29.68,29.14,29.51,34125,0
+BHB.US,D,20251022,000000,29.8,30.6,29.3,30.29,72917,0
+BHB.US,D,20251023,000000,30.05,30.33,29.615,29.91,34723,0
+BHB.US,D,20251024,000000,30.345,31.1,30.114,30.98,53616,0
+BHB.US,D,20251027,000000,30.845,30.9,29.92,29.94,43451,0
+BHB.US,D,20251028,000000,29.7,30.4159,29.417,29.72,50935,0
+BHB.US,D,20251029,000000,29.32,30.2378,28.95,29.24,91868,0
+BHB.US,D,20251030,000000,29.49,29.91,29.12,29.83,68167,0
+BHB.US,D,20251031,000000,29.485,29.6699,29.2,29.33,47132,0
+BHB.US,D,20251103,000000,29.05,29.62,29.05,29.6,44892,0
+BHB.US,D,20251104,000000,29.5,29.74,29.24,29.3,25063,0
+BHB.US,D,20251105,000000,29.24,30.21,29.13,30.2,30251,0
+BHB.US,D,20251106,000000,29.86,30.08,28.7,28.82,64051,0
+BHB.US,D,20251107,000000,28.6,29.56,28.6,29.49,67466,0
+BHB.US,D,20251110,000000,29.54,29.9405,29.27,29.6,36353,0
+BHB.US,D,20251111,000000,29.3,30.03,29.3,29.94,44223,0
+BHB.US,D,20251112,000000,30.13,30.13,29.655,29.75,38838,0
+BHB.US,D,20251113,000000,29.51,30.06,29.455,29.77,57235,0
+BHB.US,D,20251114,000000,29.44,29.82,29.11,29.63,65176,0
+BHB.US,D,20251117,000000,29.705,29.805,29.11,29.28,83123,0
+BHB.US,D,20251118,000000,29.22,30.1,28.82,28.91,56076,0
+BHB.US,D,20251119,000000,29.0643,29.33,28.68,29.07,71364,0
+BHB.US,D,20251120,000000,28.616,29.34,28.5,28.9,54330,0
+BHB.US,D,20251121,000000,28.93,29.83,28.68,29.65,71113,0
+BHB.US,D,20251124,000000,29.37,29.715,28.78,29.56,353174,0
+BHB.US,D,20251125,000000,29.75,30.73,29.75,30.53,129581,0
+BHB.US,D,20251126,000000,30.57,30.57,29.82,29.97,107774,0
+BHB.US,D,20251128,000000,29.95,30.07,29.62,29.84,38839,0
+BHB.US,D,20251201,000000,29.89,30.44,29.65,30.32,79117,0
+BHB.US,D,20251202,000000,30.1051,30.7,30.1051,30.68,59488,0
+BHB.US,D,20251203,000000,30.19,31.47,30.19,31.19,63148,0
+BHB.US,D,20251204,000000,31.1992,31.4,30.81,31.1,47568,0
+BHB.US,D,20251205,000000,30.88,31.19,30.6601,30.95,29380,0
+BHB.US,D,20251208,000000,30.95,31.475,30.94,31.08,54449,0
+BHB.US,D,20251209,000000,31.43,31.505,30.92,31.16,46600,0
+BHB.US,D,20251210,000000,31.06,32.66,31.06,32.46,90414,0
+BHB.US,D,20251211,000000,32.46,33.25,32.43,32.72,82680,0
+BHB.US,D,20251212,000000,32.68,33.08,32.4257,32.9,63303,0
+BHB.US,D,20251215,000000,33.08,33.5069,32.97,33.07,86496,0
+BHB.US,D,20251216,000000,33.19,33.66,33,33,105073,0
+BHB.US,D,20251217,000000,33.47,33.55,32.96,33.11,60530,0
+BHB.US,D,20251218,000000,33.51,33.86,33.42,33.42,66886,0
+BHB.US,D,20251219,000000,33.4668,33.705,32.11,32.42,252534,0
+BHB.US,D,20251222,000000,32.66,33.075,32.0605,32.41,85028,0
+BHB.US,D,20251223,000000,32.26,32.42,31.98,32.12,49063,0
+BHB.US,D,20251224,000000,32.115,32.22,31.795,32,31192,0
+BHB.US,D,20251226,000000,31.97,32.15,31.72,31.87,41666,0
+BHB.US,D,20251229,000000,31.52,31.88,31.51,31.58,110014,0
+BHB.US,D,20251230,000000,31.36,31.88,31.36,31.74,78394,0
+BHB.US,D,20251231,000000,31.6636,31.78,30.97,31.05,67941,0
+BHB.US,D,20260102,000000,31.05,31.48,30.855,31.22,87726,0
+BHB.US,D,20260105,000000,31.32,32.06,31.08,31.64,69055,0
+BHB.US,D,20260106,000000,31.35,31.735,31.09,31.57,70872,0
+BHB.US,D,20260107,000000,31.278,31.57,31.01,31.3,58260,0
+BHB.US,D,20260108,000000,31.5568,32.05,31.03,31.98,40050,0
+BHB.US,D,20260109,000000,32.29,32.29,31.52,31.76,57459,0
+BHB.US,D,20260112,000000,31.57,32.01,31.2042,31.67,96092,0
+BHB.US,D,20260113,000000,31.625,31.66,31.1269,31.26,45376,0
+BHB.US,D,20260114,000000,31.375,31.87,31.2698,31.7,43464,0
+BHB.US,D,20260115,000000,32,33.16,32,32.9,94858,0
+BHB.US,D,20260116,000000,32.4616,33.33,32.4616,32.82,99053,0
+BHB.US,D,20260120,000000,32.41,32.75,32.02,32.29,197208,0
+BHB.US,D,20260121,000000,32.67,34.49,32.43,34.18,122289,0
+BHB.US,D,20260122,000000,34.39,35.29,34.03,34.52,70039,0
+BHB.US,D,20260123,000000,34.43,35,33.52,33.67,77764,0
+BHB.US,D,20260126,000000,33.51,33.71,32.81,33.07,64591,0
+BHB.US,D,20260127,000000,32.99,33.58,32.92,33.19,54509,0
+BHB.US,D,20260128,000000,33.2,33.3116,32.7,32.89,49971,0
+BHB.US,D,20260129,000000,33.14,33.81,32.7301,33.71,69099,0
+BHB.US,D,20260130,000000,33.62,34.05,33.42,33.91,94947,0
+BHB.US,D,20260202,000000,33.705,34.9,33.705,34.6,65638,0
+BHB.US,D,20260203,000000,34.68,35.23,34.3318,35.17,84053,0
+BHB.US,D,20260204,000000,35.97,36.05,35.32,35.63,92222,0
+BHB.US,D,20260205,000000,35.01,35.77,34.9,35.14,67870,0
+BHB.US,D,20260206,000000,35.56,35.8,35.25,35.6,66418,0
+BHB.US,D,20260209,000000,35.395,35.655,35.01,35.2,62479,0
+BHB.US,D,20260210,000000,35.45,35.6,34.68,34.68,59801,0
+BHB.US,D,20260211,000000,34.6,35.255,34.28,34.63,58583,0
+BHB.US,D,20260212,000000,34.99,35.145,34.11,34.84,82441,0
+BHB.US,D,20260213,000000,34.95,35.265,34.485,35.06,44211,0
+BHB.US,D,20260217,000000,35.35,35.885,34.83,35.44,66157,0
+BHB.US,D,20260218,000000,35.875,35.875,34.775,35.148,66174,0
diff --git a/daily/us/nysemkt stocks/bhv.us.txt b/daily/us/nysemkt stocks/bhv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..18a741128bcbcc2d2f4dda3f71f207ea41c87aef
--- /dev/null
+++ b/daily/us/nysemkt stocks/bhv.us.txt	
@@ -0,0 +1,4661 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BHV.US,D,20050228,000000,9.55714,9.57761,9.55714,9.57761,5815.747059775,0
+BHV.US,D,20050301,000000,9.39443,9.56982,9.39443,9.56982,21784.16496168,0
+BHV.US,D,20050304,000000,9.59611,9.86315,9.59611,9.86315,2167.4356432406,0
+BHV.US,D,20050307,000000,9.78226,9.78226,9.78226,9.78226,106.72978546261,0
+BHV.US,D,20050308,000000,9.72083,9.73448,9.68674,9.72083,6151.33013522,0
+BHV.US,D,20050309,000000,9.65263,9.66433,9.65263,9.66433,1505.505723785,0
+BHV.US,D,20050310,000000,9.65263,9.86315,9.65263,9.79586,15633.861074397,0
+BHV.US,D,20050311,000000,9.75397,9.75397,9.67992,9.67992,2500.9662228112,0
+BHV.US,D,20050314,000000,9.57761,9.57761,9.48212,9.48212,8148.4086208953,0
+BHV.US,D,20050315,000000,9.49476,9.49476,9.44216,9.44216,5815.747059775,0
+BHV.US,D,20050316,000000,9.44605,9.45386,9.42365,9.45386,2316.2415941259,0
+BHV.US,D,20050317,000000,9.45386,9.45386,9.34277,9.3496,10485.175173764,0
+BHV.US,D,20050318,000000,9.33692,9.33692,9.31452,9.31841,1171.9751442144,0
+BHV.US,D,20050321,000000,9.31452,9.31452,9.26287,9.26287,5324.1742978848,0
+BHV.US,D,20050322,000000,9.26287,9.30673,9.26287,9.29601,4665.3231222405,0
+BHV.US,D,20050323,000000,9.28138,9.29601,9.13844,9.13844,11146.078845282,0
+BHV.US,D,20050324,000000,9.16678,9.16678,9.06029,9.06029,830.23458114664,0
+BHV.US,D,20050330,000000,9.11915,9.11915,9.11915,9.11915,1000.591738712,0
+BHV.US,D,20050401,000000,9.25458,9.31452,9.25458,9.31452,4817.2078169373,0
+BHV.US,D,20050404,000000,9.25458,9.33692,9.21328,9.31841,10639.112364336,0
+BHV.US,D,20050405,000000,9.34277,9.37103,9.34277,9.37103,2316.2415941259,0
+BHV.US,D,20050406,000000,9.3759,9.60099,9.3759,9.60099,4665.3231222405,0
+BHV.US,D,20050407,000000,9.58345,9.65654,9.58345,9.65654,2500.9662228112,0
+BHV.US,D,20050412,000000,9.60099,9.60099,9.54643,9.54643,1658.416666419,0
+BHV.US,D,20050413,000000,9.46945,9.46945,9.40319,9.43046,4817.2078169373,0
+BHV.US,D,20050415,000000,9.39443,9.39443,9.38953,9.39443,2982.2765053302,0
+BHV.US,D,20050418,000000,9.39443,9.39443,9.34277,9.34277,3498.4792177119,0
+BHV.US,D,20050419,000000,9.30673,9.30673,9.25458,9.25458,5324.1742978848,0
+BHV.US,D,20050420,000000,9.23422,9.23422,9.14964,9.20177,7654.7833631308,0
+BHV.US,D,20050421,000000,9.20177,9.26287,9.18637,9.18637,10142.408362759,0
+BHV.US,D,20050422,000000,9.16202,9.16202,9.16202,9.16202,2657.9821571938,0
+BHV.US,D,20050425,000000,9.22876,9.22876,9.22876,9.22876,830.23458114664,0
+BHV.US,D,20050426,000000,9.04694,9.12693,9.04694,9.10005,14959.616179697,0
+BHV.US,D,20050427,000000,9.05445,9.22389,9.05445,9.16202,16129.538828035,0
+BHV.US,D,20050428,000000,9.16678,9.27651,9.16678,9.22389,8650.2438621569,0
+BHV.US,D,20050429,000000,9.20849,9.20849,9.08876,9.14964,6976.4334766809,0
+BHV.US,D,20050502,000000,9.17478,9.19106,9.09351,9.09351,5815.747059775,0
+BHV.US,D,20050503,000000,9.14964,9.17955,9.14964,9.17955,2831.4180585706,0
+BHV.US,D,20050504,000000,9.19592,9.24006,9.19592,9.24006,4152.1991536703,0
+BHV.US,D,20050506,000000,9.22389,9.22389,9.21902,9.21902,3321.9645725237,0
+BHV.US,D,20050509,000000,9.21328,9.3496,9.21328,9.22389,5990.2092090889,0
+BHV.US,D,20050510,000000,9.18637,9.28138,9.18637,9.24787,4987.5649745027,0
+BHV.US,D,20050511,000000,9.25458,9.25458,9.24787,9.24787,1658.416666419,0
+BHV.US,D,20050512,000000,9.24787,9.24787,9.24787,9.24787,488.49401807886,0
+BHV.US,D,20050513,000000,9.16202,9.20849,9.16202,9.20849,2316.2415941259,0
+BHV.US,D,20050516,000000,9.26287,9.26287,9.21902,9.21902,2657.9821571938,0
+BHV.US,D,20050518,000000,9.22389,9.22876,9.22389,9.22876,1836.9838074813,0
+BHV.US,D,20050519,000000,9.27651,9.28138,9.27651,9.28138,1658.416666419,0
+BHV.US,D,20050520,000000,9.24787,9.30185,9.24787,9.30185,3168.0273819526,0
+BHV.US,D,20050524,000000,9.25458,9.39443,9.23422,9.39443,10968.537952157,0
+BHV.US,D,20050525,000000,9.39443,9.42365,9.39443,9.42365,3992.1044754765,0
+BHV.US,D,20050526,000000,9.41098,9.5133,9.41098,9.5133,5157.9221320681,0
+BHV.US,D,20050527,000000,9.60099,9.60099,9.44605,9.44605,4152.1991536703,0
+BHV.US,D,20050531,000000,9.43046,9.65263,9.43046,9.63022,6820.4437902355,0
+BHV.US,D,20050601,000000,9.65263,9.65263,9.43826,9.5133,7984.2089509527,0
+BHV.US,D,20050602,000000,9.52792,9.58345,9.44216,9.44216,6642.9028971103,0
+BHV.US,D,20050603,000000,9.45874,9.5133,9.45874,9.5133,1658.416666419,0
+BHV.US,D,20050607,000000,9.54643,9.54643,9.54643,9.54643,488.49401807886,0
+BHV.US,D,20050608,000000,9.53375,9.53375,9.47529,9.47529,830.23458114664,0
+BHV.US,D,20050609,000000,9.53375,9.54643,9.53375,9.54643,4987.5649745027,0
+BHV.US,D,20050610,000000,9.57761,9.72083,9.56982,9.56982,5490.4264637015,0
+BHV.US,D,20050613,000000,9.58345,9.58345,9.58345,9.58345,340.71431513064,0
+BHV.US,D,20050614,000000,9.56982,9.56982,9.56982,9.56982,106.72978546261,0
+BHV.US,D,20050615,000000,9.56982,9.71598,9.56982,9.71598,6479.7294751049,0
+BHV.US,D,20050616,000000,9.75397,10.0404,9.75397,9.96346,5815.747059775,0
+BHV.US,D,20050620,000000,10.0082,10.0404,9.88068,9.88068,2500.9662228112,0
+BHV.US,D,20050621,000000,9.88651,9.88651,9.88651,9.88651,488.49401807886,0
+BHV.US,D,20050623,000000,9.86906,10.0902,9.86906,10.0902,5990.2092090889,0
+BHV.US,D,20050624,000000,10.021,10.021,10.021,10.021,1658.416666419,0
+BHV.US,D,20050628,000000,9.94497,9.94497,9.75397,9.75397,17295.35648463,0
+BHV.US,D,20050629,000000,9.86315,9.86315,9.86315,9.86315,1323.8598389111,0
+BHV.US,D,20050701,000000,9.81543,9.86315,9.81543,9.86315,3168.0273819526,0
+BHV.US,D,20050705,000000,9.88068,9.97706,9.88068,9.97706,3498.4792177119,0
+BHV.US,D,20050711,000000,10.0756,10.1174,9.96834,9.96834,11301.04228379,0
+BHV.US,D,20050713,000000,9.92542,9.92542,9.92542,9.92542,1658.416666419,0
+BHV.US,D,20050714,000000,9.92542,9.93712,9.92542,9.93712,7152.948121869,0
+BHV.US,D,20050715,000000,9.92542,9.93028,9.92542,9.93028,3168.0273819526,0
+BHV.US,D,20050718,000000,9.80857,9.81543,9.80173,9.81543,4152.1991536703,0
+BHV.US,D,20050719,000000,9.91968,9.91968,9.91968,9.91968,488.49401807886,0
+BHV.US,D,20050720,000000,9.96346,9.96346,9.96346,9.96346,682.4548781984,0
+BHV.US,D,20050721,000000,9.96346,10.0404,9.96346,10.0404,2831.4180585706,0
+BHV.US,D,20050722,000000,10.1828,10.1828,10.0532,10.0532,2500.9662228112,0
+BHV.US,D,20050725,000000,10.0335,10.0335,10.0335,10.0335,106.72978546261,0
+BHV.US,D,20050726,000000,10.0082,10.1106,10.0082,10.1106,2500.9662228112,0
+BHV.US,D,20050727,000000,10.1828,10.211,10.1828,10.1828,8314.6607867121,0
+BHV.US,D,20050728,000000,10.2685,10.4389,9.83587,9.86906,28602.556256042,0
+BHV.US,D,20050729,000000,9.92542,9.93028,9.80857,9.83587,7152.948121869,0
+BHV.US,D,20050801,000000,9.84748,9.84748,9.80173,9.8241,2167.4356432406,0
+BHV.US,D,20050803,000000,9.84274,9.85428,9.84274,9.85428,830.23458114664,0
+BHV.US,D,20050804,000000,9.86906,9.89904,9.86906,9.89904,3321.9645725237,0
+BHV.US,D,20050805,000000,9.86118,9.86118,9.86118,9.86118,682.4548781984,0
+BHV.US,D,20050808,000000,9.78901,10.0082,9.72083,9.84748,5990.2092090889,0
+BHV.US,D,20050809,000000,9.74033,9.74033,9.71598,9.71598,2167.4356432406,0
+BHV.US,D,20050811,000000,9.72083,9.95661,9.72083,9.95661,3498.4792177119,0
+BHV.US,D,20050816,000000,10.0082,10.0082,10.0082,10.0082,340.71431513064,0
+BHV.US,D,20050819,000000,10.021,10.021,10.021,10.021,1000.591738712,0
+BHV.US,D,20050822,000000,10.0162,10.0162,10.0162,10.0162,106.72978546261,0
+BHV.US,D,20050823,000000,10.0082,10.1174,10.0082,10.1174,4480.5984935552,0
+BHV.US,D,20050824,000000,10.1992,10.1992,10.1778,10.1778,1505.505723785,0
+BHV.US,D,20050825,000000,10.1992,10.1992,10.1992,10.1992,106.72978546261,0
+BHV.US,D,20050830,000000,10.1622,10.1622,10.0404,10.1067,1505.505723785,0
+BHV.US,D,20050831,000000,10.0404,10.0404,10.0404,10.0404,682.4548781984,0
+BHV.US,D,20050901,000000,10.0756,10.1576,10.0756,10.1576,830.23458114664,0
+BHV.US,D,20050902,000000,10.1828,10.1828,10.1828,10.1828,830.23458114664,0
+BHV.US,D,20050906,000000,10.2324,10.2324,10.2324,10.2324,1000.591738712,0
+BHV.US,D,20050907,000000,10.2685,10.3426,10.2685,10.3357,12309.844005998,0
+BHV.US,D,20050908,000000,10.4214,10.4214,10.3991,10.3991,1171.9751442144,0
+BHV.US,D,20050912,000000,10.4389,10.4389,10.4389,10.4389,2500.9662228112,0
+BHV.US,D,20050913,000000,10.1174,10.5834,10.1174,10.5834,10639.112364336,0
+BHV.US,D,20050914,000000,10.5834,10.5834,10.5306,10.5306,3321.9645725237,0
+BHV.US,D,20050916,000000,10.519,10.519,10.5131,10.5131,1000.591738712,0
+BHV.US,D,20050920,000000,10.5131,10.5131,10.5131,10.5131,488.49401807886,0
+BHV.US,D,20050921,000000,10.5306,10.5834,10.5306,10.5834,340.71431513064,0
+BHV.US,D,20050922,000000,10.4097,10.4693,10.4097,10.4536,7481.3474617539,0
+BHV.US,D,20050923,000000,10.3991,10.3991,9.91968,10.0082,12972.800173394,0
+BHV.US,D,20050926,000000,10.0024,10.0638,10.0024,10.0082,2982.2765053302,0
+BHV.US,D,20050927,000000,9.97706,9.97706,9.97706,9.97706,488.49401807886,0
+BHV.US,D,20050928,000000,9.94497,9.94497,9.94497,9.94497,488.49401807886,0
+BHV.US,D,20050929,000000,9.96834,10.0696,9.96834,10.0696,7654.7833631308,0
+BHV.US,D,20050930,000000,10.0902,10.1516,10.0902,10.1516,3321.9645725237,0
+BHV.US,D,20051003,000000,10.1516,10.1516,10.1516,10.1516,340.71431513064,0
+BHV.US,D,20051004,000000,10.0951,10.0951,10.0434,10.0434,2831.4180585706,0
+BHV.US,D,20051005,000000,10.0082,10.2394,10.0082,10.2394,12805.52175964,0
+BHV.US,D,20051007,000000,10.1516,10.1516,10.1516,10.1516,1658.416666419,0
+BHV.US,D,20051010,000000,10.0484,10.0998,9.94497,9.94497,6976.4334766809,0
+BHV.US,D,20051011,000000,9.97706,9.97706,9.84274,9.86315,2657.9821571938,0
+BHV.US,D,20051012,000000,9.80857,9.81543,9.78226,9.78226,2657.9821571938,0
+BHV.US,D,20051013,000000,9.60099,9.62438,9.60099,9.60685,4817.2078169373,0
+BHV.US,D,20051014,000000,9.75397,9.75397,9.56982,9.56982,5490.4264637015,0
+BHV.US,D,20051017,000000,9.56982,9.56982,9.45386,9.5133,6976.4334766809,0
+BHV.US,D,20051018,000000,9.50744,9.50744,9.28138,9.3496,6318.6085489738,0
+BHV.US,D,20051019,000000,9.30185,9.63607,9.30185,9.63607,12635.164602073,0
+BHV.US,D,20051020,000000,9.63607,9.63607,9.63607,9.63607,682.4548781984,0
+BHV.US,D,20051021,000000,9.71598,9.86315,9.71598,9.72083,3655.4951520944,0
+BHV.US,D,20051024,000000,9.94497,9.94497,9.56982,9.63997,6151.33013522,0
+BHV.US,D,20051025,000000,9.68674,9.86118,9.68674,9.86118,1989.8947501154,0
+BHV.US,D,20051026,000000,9.86118,9.86315,9.86118,9.86315,1658.416666419,0
+BHV.US,D,20051027,000000,9.86315,9.86315,9.56982,9.70332,7152.948121869,0
+BHV.US,D,20051028,000000,9.57761,9.57761,9.57761,9.57761,340.71431513064,0
+BHV.US,D,20051101,000000,9.70332,9.70915,9.70332,9.70915,1000.591738712,0
+BHV.US,D,20051102,000000,9.86118,10.0024,9.79586,10.0024,5815.747059775,0
+BHV.US,D,20051103,000000,9.93028,10.2324,9.93028,10.1887,4480.5984935552,0
+BHV.US,D,20051104,000000,10.2324,10.2685,10.2324,10.2685,1658.416666419,0
+BHV.US,D,20051107,000000,10.1516,10.1828,10.1224,10.1224,6642.9028971103,0
+BHV.US,D,20051108,000000,9.99082,10.1828,9.84748,10.1516,10968.537952157,0
+BHV.US,D,20051109,000000,10.1516,10.1516,10.1516,10.1516,1323.8598389111,0
+BHV.US,D,20051115,000000,9.96346,9.97706,9.81543,9.93028,3655.4951520944,0
+BHV.US,D,20051116,000000,10.0024,10.0024,10.0024,10.0024,1836.9838074813,0
+BHV.US,D,20051117,000000,10.1282,10.1282,9.89144,9.89144,1989.8947501154,0
+BHV.US,D,20051118,000000,9.80173,9.86315,9.80173,9.83097,1989.8947501154,0
+BHV.US,D,20051121,000000,9.91968,9.92542,9.91968,9.91968,9145.9216157959,0
+BHV.US,D,20051122,000000,9.76956,9.76956,9.76956,9.76956,1000.591738712,0
+BHV.US,D,20051123,000000,9.86315,9.86315,9.86315,9.86315,2167.4356432406,0
+BHV.US,D,20051125,000000,10.0082,10.1516,10.0082,10.1516,3992.1044754765,0
+BHV.US,D,20051128,000000,10.0162,10.0162,10.0162,10.0162,488.49401807886,0
+BHV.US,D,20051129,000000,9.88651,9.88651,9.80857,9.81543,4328.7137988585,0
+BHV.US,D,20051130,000000,9.86906,9.86906,9.86315,9.86315,4665.3231222405,0
+BHV.US,D,20051201,000000,10.0024,10.1576,10.0024,10.1576,3168.0273819526,0
+BHV.US,D,20051202,000000,10.2198,10.2198,10.0756,10.0756,1171.9751442144,0
+BHV.US,D,20051205,000000,10.1516,10.4097,10.1516,10.2685,4328.7137988585,0
+BHV.US,D,20051206,000000,10.324,10.324,10.324,10.324,682.4548781984,0
+BHV.US,D,20051207,000000,10.211,10.211,10.06,10.0951,3321.9645725237,0
+BHV.US,D,20051212,000000,10.1516,10.1516,10.1447,10.1447,830.23458114664,0
+BHV.US,D,20051213,000000,10.0434,10.0434,10.0404,10.0404,1658.416666419,0
+BHV.US,D,20051214,000000,10.0902,10.2394,10.0902,10.2394,488.49401807886,0
+BHV.US,D,20051216,000000,10.2918,10.2967,10.2918,10.2967,1323.8598389111,0
+BHV.US,D,20051220,000000,10.1576,10.1576,10.0404,10.1516,2982.2765053302,0
+BHV.US,D,20051221,000000,10.0404,10.0404,10.0404,10.0404,682.4548781984,0
+BHV.US,D,20051222,000000,10.1778,10.2394,10.1778,10.2394,830.23458114664,0
+BHV.US,D,20051223,000000,10.1516,10.1516,10.0696,10.0696,1171.9751442144,0
+BHV.US,D,20051227,000000,10.0335,10.0335,9.99561,9.99561,3992.1044754765,0
+BHV.US,D,20051228,000000,10.0404,10.1576,10.0404,10.1576,1323.8598389111,0
+BHV.US,D,20051230,000000,10.2685,10.4693,10.2685,10.324,5490.4264637015,0
+BHV.US,D,20060103,000000,10.4389,10.4389,9.97706,9.97706,8314.6607867121,0
+BHV.US,D,20060104,000000,10.1174,10.2394,9.95661,9.95661,1323.8598389111,0
+BHV.US,D,20060105,000000,10.1576,10.1576,10.0082,10.0082,1836.9838074813,0
+BHV.US,D,20060106,000000,10.0162,10.0162,9.96346,9.96346,2500.9662228112,0
+BHV.US,D,20060109,000000,9.97706,10.5834,9.97706,10.4389,11146.078845282,0
+BHV.US,D,20060110,000000,10.3533,10.3533,10.1516,10.1516,2316.2415941259,0
+BHV.US,D,20060111,000000,10.2967,10.2967,10.2967,10.2967,1323.8598389111,0
+BHV.US,D,20060112,000000,10.1516,10.1516,10.1516,10.1516,488.49401807886,0
+BHV.US,D,20060113,000000,10.2967,10.5005,10.2967,10.3309,5157.9221320681,0
+BHV.US,D,20060117,000000,10.2685,10.2685,10.1516,10.2394,2500.9662228112,0
+BHV.US,D,20060118,000000,10.2394,10.2394,10.2324,10.2324,830.23458114664,0
+BHV.US,D,20060120,000000,10.2254,10.2254,10.2254,10.2254,1323.8598389111,0
+BHV.US,D,20060123,000000,10.2254,10.2394,10.2254,10.2394,1323.8598389111,0
+BHV.US,D,20060125,000000,10.1224,10.1224,9.93028,10.06,9810.9302790629,0
+BHV.US,D,20060126,000000,10.1106,10.1622,10.1106,10.1622,1658.416666419,0
+BHV.US,D,20060127,000000,10.2062,10.2685,10.1576,10.1576,8148.4086208953,0
+BHV.US,D,20060130,000000,10.0756,10.0756,10.0756,10.0756,682.4548781984,0
+BHV.US,D,20060131,000000,10.0998,10.1516,9.91374,10.1447,7318.1740397486,0
+BHV.US,D,20060202,000000,10.1516,10.211,10.1516,10.211,1658.416666419,0
+BHV.US,D,20060203,000000,10.0902,10.0902,9.96346,9.96834,2831.4180585706,0
+BHV.US,D,20060206,000000,9.93028,9.93028,9.93028,9.93028,106.72978546261,0
+BHV.US,D,20060207,000000,10.1067,10.2198,10.1067,10.2198,7318.1740397486,0
+BHV.US,D,20060208,000000,10.1106,10.2324,10.1106,10.2324,1323.8598389111,0
+BHV.US,D,20060209,000000,10.2967,10.5306,10.2967,10.476,4817.2078169373,0
+BHV.US,D,20060210,000000,10.4049,10.4097,10.4049,10.4097,1658.416666419,0
+BHV.US,D,20060213,000000,10.2967,10.2967,10.2967,10.2967,488.49401807886,0
+BHV.US,D,20060216,000000,10.171,10.171,9.96346,10.1106,23781.243447355,0
+BHV.US,D,20060217,000000,10.1447,10.1447,10.1447,10.1447,830.23458114664,0
+BHV.US,D,20060222,000000,10.1174,10.1992,10.0902,10.1106,2316.2415941259,0
+BHV.US,D,20060223,000000,10.0902,10.1576,10.0082,10.1447,2831.4180585706,0
+BHV.US,D,20060224,000000,10.211,10.2394,10.1576,10.2394,2982.2765053302,0
+BHV.US,D,20060227,000000,10.2879,10.2879,10.2879,10.2879,830.23458114664,0
+BHV.US,D,20060228,000000,10.211,10.2879,10.211,10.2879,1171.9751442144,0
+BHV.US,D,20060301,000000,10.2324,10.2324,10.2324,10.2324,340.71431513064,0
+BHV.US,D,20060302,000000,10.3795,10.3795,10.3795,10.3795,488.49401807886,0
+BHV.US,D,20060303,000000,10.2967,10.3795,10.2636,10.3659,2982.2765053302,0
+BHV.US,D,20060306,000000,10.211,10.4303,10.211,10.4303,3168.0273819526,0
+BHV.US,D,20060308,000000,10.4303,10.4303,10.4303,10.4303,830.23458114664,0
+BHV.US,D,20060309,000000,10.3426,10.4389,10.211,10.4389,3821.747317911,0
+BHV.US,D,20060310,000000,10.3533,10.3533,10.2967,10.2967,488.49401807886,0
+BHV.US,D,20060313,000000,10.1622,10.1622,10.1622,10.1622,488.49401807886,0
+BHV.US,D,20060314,000000,10.2967,10.2967,10.2967,10.2967,488.49401807886,0
+BHV.US,D,20060315,000000,10.3533,10.4389,10.3533,10.4389,488.49401807886,0
+BHV.US,D,20060316,000000,10.5306,10.5306,10.3533,10.4615,1658.416666419,0
+BHV.US,D,20060317,000000,10.5483,10.6456,10.5483,10.6456,1836.9838074813,0
+BHV.US,D,20060320,000000,10.6972,10.6972,10.6972,10.6972,340.71431513064,0
+BHV.US,D,20060321,000000,10.7877,10.7877,10.6972,10.6972,1836.9838074813,0
+BHV.US,D,20060322,000000,10.5891,10.5891,10.5891,10.5891,682.4548781984,0
+BHV.US,D,20060323,000000,10.4389,10.4389,10.2967,10.2967,3498.4792177119,0
+BHV.US,D,20060324,000000,10.211,10.2918,10.1622,10.2918,5157.9221320681,0
+BHV.US,D,20060329,000000,10.1516,10.1516,10.1516,10.1516,682.4548781984,0
+BHV.US,D,20060330,000000,10.1174,10.2879,10.1106,10.211,5157.9221320681,0
+BHV.US,D,20060331,000000,10.2967,10.7605,10.2967,10.6154,26609.582762115,0
+BHV.US,D,20060403,000000,10.6718,10.6718,10.3795,10.3795,13972.365664168,0
+BHV.US,D,20060404,000000,10.4303,10.4693,10.4303,10.4693,682.4548781984,0
+BHV.US,D,20060406,000000,10.3912,10.3912,10.3426,10.3426,1836.9838074813,0
+BHV.US,D,20060407,000000,10.2879,10.4693,10.2198,10.4693,4152.1991536703,0
+BHV.US,D,20060410,000000,10.5483,10.5483,10.5483,10.5483,340.71431513064,0
+BHV.US,D,20060411,000000,10.7293,10.7293,10.3533,10.3533,5652.5736377697,0
+BHV.US,D,20060412,000000,10.4536,10.5306,10.4536,10.5306,3992.1044754765,0
+BHV.US,D,20060420,000000,10.6456,10.6456,10.6456,10.6456,830.23458114664,0
+BHV.US,D,20060424,000000,10.5834,10.5834,10.4389,10.4389,1000.591738712,0
+BHV.US,D,20060425,000000,10.2967,10.3152,10.1516,10.3152,5652.5736377697,0
+BHV.US,D,20060427,000000,10.4389,10.6096,10.3912,10.5531,7815.9042892619,0
+BHV.US,D,20060501,000000,10.6718,10.7605,10.6718,10.7605,488.49401807886,0
+BHV.US,D,20060502,000000,10.8454,10.8454,10.6972,10.6972,340.71431513064,0
+BHV.US,D,20060503,000000,10.7645,10.7645,10.7645,10.7645,1836.9838074813,0
+BHV.US,D,20060504,000000,10.7645,10.7645,10.5353,10.6223,1000.591738712,0
+BHV.US,D,20060505,000000,10.5005,10.5005,10.3533,10.4693,5815.747059775,0
+BHV.US,D,20060508,000000,10.5005,10.5636,10.4693,10.4693,1989.8947501154,0
+BHV.US,D,20060509,000000,10.5834,10.5834,10.5834,10.5834,106.72978546261,0
+BHV.US,D,20060511,000000,10.4818,10.4818,10.4818,10.4818,682.4548781984,0
+BHV.US,D,20060512,000000,10.5834,10.5834,10.5834,10.5834,340.71431513064,0
+BHV.US,D,20060515,000000,10.5834,10.6456,10.5834,10.6456,2167.4356432406,0
+BHV.US,D,20060516,000000,10.5306,10.5306,10.4097,10.4097,4152.1991536703,0
+BHV.US,D,20060517,000000,10.5306,10.5531,10.5306,10.5483,1505.505723785,0
+BHV.US,D,20060519,000000,10.4477,10.4477,10.1516,10.1576,9976.1561969424,0
+BHV.US,D,20060522,000000,10.1576,10.1576,10.1576,10.1576,1836.9838074813,0
+BHV.US,D,20060523,000000,10.2967,10.2967,10.2967,10.2967,1658.416666419,0
+BHV.US,D,20060524,000000,10.2967,10.2967,10.2967,10.2967,830.23458114664,0
+BHV.US,D,20060526,000000,10.2685,10.2967,10.2685,10.2967,2316.2415941259,0
+BHV.US,D,20060530,000000,10.2802,10.2802,10.2802,10.2802,106.72978546261,0
+BHV.US,D,20060601,000000,10.2685,10.476,10.2685,10.4693,8975.5644582306,0
+BHV.US,D,20060602,000000,10.6154,10.6972,10.4897,10.4897,2831.4180585706,0
+BHV.US,D,20060605,000000,10.5531,10.5531,10.5531,10.5531,106.72978546261,0
+BHV.US,D,20060607,000000,10.4693,10.4693,10.3795,10.3795,682.4548781984,0
+BHV.US,D,20060608,000000,10.4303,10.6154,10.4273,10.6154,6318.6085489738,0
+BHV.US,D,20060609,000000,10.4693,10.4693,10.4693,10.4693,1989.8947501154,0
+BHV.US,D,20060612,000000,10.5306,10.5306,10.5306,10.5306,340.71431513064,0
+BHV.US,D,20060614,000000,10.4097,10.4097,10.2394,10.2394,4987.5649745027,0
+BHV.US,D,20060616,000000,10.2918,10.3737,10.1622,10.1622,3655.4951520944,0
+BHV.US,D,20060619,000000,10.1174,10.1174,10.06,10.06,1836.9838074813,0
+BHV.US,D,20060620,000000,10.1174,10.2685,10.1174,10.2685,1989.8947501154,0
+BHV.US,D,20060626,000000,10.324,10.324,10.1516,10.1516,830.23458114664,0
+BHV.US,D,20060627,000000,10.0951,10.2324,10.0951,10.2324,1171.9751442144,0
+BHV.US,D,20060629,000000,10.3473,10.4273,10.3473,10.4273,1171.9751442144,0
+BHV.US,D,20060630,000000,10.4273,10.7293,10.4273,10.7293,5652.5736377697,0
+BHV.US,D,20060703,000000,10.5834,10.7985,10.5834,10.7985,4152.1991536703,0
+BHV.US,D,20060705,000000,10.7985,10.7985,10.7985,10.7985,106.72978546261,0
+BHV.US,D,20060706,000000,10.7985,10.7985,10.5725,10.7293,7815.9042892619,0
+BHV.US,D,20060707,000000,10.7489,10.8659,10.4477,10.4536,8314.6607867121,0
+BHV.US,D,20060710,000000,10.5957,10.5957,10.5957,10.5957,1323.8598389111,0
+BHV.US,D,20060711,000000,10.5005,10.5005,10.5005,10.5005,830.23458114664,0
+BHV.US,D,20060712,000000,10.5725,10.5834,10.4389,10.476,8650.2438621569,0
+BHV.US,D,20060713,000000,10.5725,10.6525,10.5725,10.6525,2982.2765053302,0
+BHV.US,D,20060714,000000,10.5353,10.5353,10.5353,10.5353,830.23458114664,0
+BHV.US,D,20060717,000000,10.5353,10.5353,10.4389,10.4389,4480.5984935552,0
+BHV.US,D,20060719,000000,10.5306,10.6718,10.5306,10.6154,1323.8598389111,0
+BHV.US,D,20060720,000000,10.7293,10.9,10.7293,10.8629,4328.7137988585,0
+BHV.US,D,20060721,000000,10.9955,10.9955,10.9955,10.9955,340.71431513064,0
+BHV.US,D,20060724,000000,11.0033,11.045,10.9955,11.045,4665.3231222405,0
+BHV.US,D,20060725,000000,11.1377,11.1377,10.9331,11.0947,3992.1044754765,0
+BHV.US,D,20060726,000000,11.0401,11.0519,11.0401,11.0519,2657.9821571938,0
+BHV.US,D,20060727,000000,11.1883,11.1883,11.1883,11.1883,2167.4356432406,0
+BHV.US,D,20060728,000000,11.0588,11.1611,11.0227,11.1611,3321.9645725237,0
+BHV.US,D,20060731,000000,11.1377,11.1377,11.1377,11.1377,830.23458114664,0
+BHV.US,D,20060801,000000,11.1631,11.1631,11.1611,11.1611,5490.4264637015,0
+BHV.US,D,20060802,000000,11.1611,11.2332,11.1611,11.2332,1000.591738712,0
+BHV.US,D,20060803,000000,11.1095,11.1095,10.9067,11.0227,4152.1991536703,0
+BHV.US,D,20060804,000000,11.0227,11.0286,11.0227,11.0227,1323.8598389111,0
+BHV.US,D,20060807,000000,10.9437,10.9437,10.9437,10.9437,340.71431513064,0
+BHV.US,D,20060808,000000,10.9398,10.9437,10.7041,10.7041,5815.747059775,0
+BHV.US,D,20060809,000000,10.7293,10.7293,10.7293,10.7293,106.72978546261,0
+BHV.US,D,20060810,000000,10.7373,10.7373,10.6525,10.6718,2657.9821571938,0
+BHV.US,D,20060815,000000,10.6718,10.6972,10.6154,10.6154,2316.2415941259,0
+BHV.US,D,20060817,000000,10.6718,10.7293,10.6718,10.6718,7984.2089509527,0
+BHV.US,D,20060821,000000,10.7293,10.7293,10.7293,10.7293,8975.5644582306,0
+BHV.US,D,20060822,000000,10.7877,10.9398,10.7838,10.9398,8650.2438621569,0
+BHV.US,D,20060823,000000,10.8237,10.8237,10.6718,10.8237,4152.1991536703,0
+BHV.US,D,20060828,000000,10.627,10.627,10.627,10.627,106.72978546261,0
+BHV.US,D,20060831,000000,10.6972,10.6972,10.6972,10.6972,682.4548781984,0
+BHV.US,D,20060905,000000,10.852,10.8659,10.852,10.8659,2316.2415941259,0
+BHV.US,D,20060906,000000,10.7293,10.7373,10.6154,10.6154,6479.7294751049,0
+BHV.US,D,20060907,000000,10.6223,10.7214,10.6223,10.7214,1171.9751442144,0
+BHV.US,D,20060908,000000,10.7293,10.7293,10.7293,10.7293,340.71431513064,0
+BHV.US,D,20060912,000000,10.6456,10.7293,10.6456,10.7293,2500.9662228112,0
+BHV.US,D,20060913,000000,10.5957,10.8698,10.5957,10.8698,5990.2092090889,0
+BHV.US,D,20060914,000000,10.7985,10.7985,10.7985,10.7985,106.72978546261,0
+BHV.US,D,20060918,000000,10.7645,10.9817,10.7645,10.9817,4328.7137988585,0
+BHV.US,D,20060919,000000,10.9749,10.9817,10.9749,10.9817,682.4548781984,0
+BHV.US,D,20060921,000000,10.9817,10.9817,10.9817,10.9817,106.72978546261,0
+BHV.US,D,20060926,000000,10.8698,10.8764,10.7293,10.8698,6820.4437902355,0
+BHV.US,D,20060927,000000,10.9398,11.1095,10.9331,10.9331,8148.4086208953,0
+BHV.US,D,20060928,000000,10.852,10.9643,10.6912,10.8698,11637.651607171,0
+BHV.US,D,20060929,000000,10.8698,10.9643,10.8698,10.9643,3655.4951520944,0
+BHV.US,D,20061003,000000,11.0364,11.0364,10.7489,10.7489,4987.5649745027,0
+BHV.US,D,20061004,000000,10.8698,11.0227,10.8659,10.8659,2657.9821571938,0
+BHV.US,D,20061006,000000,10.8698,10.8698,10.8698,10.8698,1000.591738712,0
+BHV.US,D,20061013,000000,10.8659,11.1377,10.8659,11.0227,14132.460342362,0
+BHV.US,D,20061016,000000,11.0519,11.1542,11.0519,11.0802,3498.4792177119,0
+BHV.US,D,20061017,000000,11.0802,11.0802,11.0033,11.0071,2316.2415941259,0
+BHV.US,D,20061019,000000,11.045,11.1095,10.82,10.8698,13308.383248838,0
+BHV.US,D,20061023,000000,10.9955,10.9955,10.9204,10.9204,2316.2415941259,0
+BHV.US,D,20061024,000000,10.9,10.9,10.8822,10.8822,1000.591738712,0
+BHV.US,D,20061025,000000,10.8698,10.8764,10.8698,10.8698,3498.4792177119,0
+BHV.US,D,20061026,000000,11.0227,11.0227,10.9067,10.9067,5490.4264637015,0
+BHV.US,D,20061031,000000,10.8698,11.045,10.8698,11.045,1658.416666419,0
+BHV.US,D,20061101,000000,11.2506,11.2506,11.2506,11.2506,6642.9028971103,0
+BHV.US,D,20061102,000000,11.2185,11.3647,11.2185,11.3647,4328.7137988585,0
+BHV.US,D,20061103,000000,11.3608,11.3647,11.3608,11.3647,1171.9751442144,0
+BHV.US,D,20061107,000000,11.3189,11.3189,11.3121,11.3121,10816.65325746,0
+BHV.US,D,20061109,000000,11.3266,11.5694,11.3266,11.4387,8148.4086208953,0
+BHV.US,D,20061110,000000,11.3647,11.4064,11.3647,11.3647,1323.8598389111,0
+BHV.US,D,20061113,000000,11.3121,11.3121,11.2283,11.2506,2167.4356432406,0
+BHV.US,D,20061114,000000,11.2506,11.2506,11.1377,11.1377,2500.9662228112,0
+BHV.US,D,20061115,000000,11.2818,11.3558,11.2818,11.352,6151.33013522,0
+BHV.US,D,20061116,000000,11.3647,11.3647,11.3121,11.3121,4328.7137988585,0
+BHV.US,D,20061117,000000,11.3121,11.3121,11.3121,11.3121,106.72978546261,0
+BHV.US,D,20061120,000000,11.3472,11.3472,11.3472,11.3472,106.72978546261,0
+BHV.US,D,20061121,000000,11.3121,11.3121,11.3121,11.3121,106.72978546261,0
+BHV.US,D,20061124,000000,11.3121,11.3121,11.3121,11.3121,106.72978546261,0
+BHV.US,D,20061129,000000,11.2935,11.2935,11.2818,11.2818,2500.9662228112,0
+BHV.US,D,20061130,000000,11.3266,11.3472,11.1883,11.1883,5324.1742978848,0
+BHV.US,D,20061201,000000,11.2506,11.2506,11.1883,11.1883,1836.9838074813,0
+BHV.US,D,20061204,000000,11.2214,11.4272,11.2214,11.3472,10816.65325746,0
+BHV.US,D,20061205,000000,11.2818,11.2818,11.1883,11.1883,1000.591738712,0
+BHV.US,D,20061206,000000,11.2214,11.2214,11.2214,11.2214,1658.416666419,0
+BHV.US,D,20061207,000000,11.3647,11.3647,11.1883,11.2447,1171.9751442144,0
+BHV.US,D,20061211,000000,11.2019,11.2019,11.2019,11.2019,488.49401807886,0
+BHV.US,D,20061213,000000,11.4563,11.4563,11.3773,11.3773,5157.9221320681,0
+BHV.US,D,20061218,000000,11.3647,11.3647,11.2818,11.2818,1323.8598389111,0
+BHV.US,D,20061220,000000,11.3121,11.3121,11.3121,11.3121,340.71431513064,0
+BHV.US,D,20061221,000000,11.3608,11.3608,11.3608,11.3608,1000.591738712,0
+BHV.US,D,20061222,000000,11.3949,11.8402,11.3949,11.8402,3655.4951520944,0
+BHV.US,D,20061226,000000,12.0751,12.0751,11.9123,11.9123,4987.5649745027,0
+BHV.US,D,20061227,000000,11.929,11.929,11.929,11.929,340.71431513064,0
+BHV.US,D,20061228,000000,12.0254,12.0254,11.929,11.929,3168.0273819526,0
+BHV.US,D,20061229,000000,11.9162,11.9162,11.8654,11.8654,1836.9838074813,0
+BHV.US,D,20070103,000000,11.7739,11.7739,11.5694,11.6327,9640.5731214976,0
+BHV.US,D,20070104,000000,11.6512,11.6512,11.5694,11.5694,682.4548781984,0
+BHV.US,D,20070105,000000,11.5451,11.5451,11.0519,11.3472,9976.1561969424,0
+BHV.US,D,20070108,000000,11.3073,11.3073,11.2506,11.2506,1323.8598389111,0
+BHV.US,D,20070109,000000,11.3472,11.3472,11.2506,11.2546,1658.416666419,0
+BHV.US,D,20070110,000000,11.2097,11.3472,11.2097,11.3472,1171.9751442144,0
+BHV.US,D,20070111,000000,11.3647,11.3647,11.2214,11.2214,2500.9662228112,0
+BHV.US,D,20070116,000000,11.2283,11.2283,11.2283,11.2283,340.71431513064,0
+BHV.US,D,20070117,000000,11.3706,11.4339,11.1416,11.1416,5157.9221320681,0
+BHV.US,D,20070118,000000,11.2887,11.2887,11.1416,11.1416,1000.591738712,0
+BHV.US,D,20070119,000000,11.3472,11.3472,11.2935,11.2935,1000.591738712,0
+BHV.US,D,20070122,000000,11.2332,11.2332,11.1766,11.1766,488.49401807886,0
+BHV.US,D,20070123,000000,11.2332,11.3832,11.2097,11.3773,4328.7137988585,0
+BHV.US,D,20070125,000000,11.3266,11.3266,11.1824,11.1824,1171.9751442144,0
+BHV.US,D,20070126,000000,11.1971,11.1971,11.1971,11.1971,106.72978546261,0
+BHV.US,D,20070129,000000,11.1971,11.1971,11.1971,11.1971,106.72978546261,0
+BHV.US,D,20070130,000000,11.2019,11.2019,11.2019,11.2019,488.49401807886,0
+BHV.US,D,20070131,000000,11.2506,11.4495,11.2506,11.4202,1989.8947501154,0
+BHV.US,D,20070201,000000,11.3949,11.3949,11.1631,11.1971,3992.1044754765,0
+BHV.US,D,20070202,000000,11.2546,11.2546,11.2546,11.2546,106.72978546261,0
+BHV.US,D,20070205,000000,11.1766,11.2447,11.1766,11.2447,1171.9751442144,0
+BHV.US,D,20070206,000000,11.2214,11.2214,11.2214,11.2214,340.71431513064,0
+BHV.US,D,20070209,000000,11.277,11.3706,11.277,11.3706,2167.4356432406,0
+BHV.US,D,20070213,000000,11.2683,11.2683,11.0996,11.1035,3321.9645725237,0
+BHV.US,D,20070214,000000,11.1035,11.1474,11.0364,11.1474,5157.9221320681,0
+BHV.US,D,20070215,000000,11.2097,11.2935,11.1416,11.2935,9976.1561969424,0
+BHV.US,D,20070216,000000,11.3706,11.3881,11.3706,11.3881,1000.591738712,0
+BHV.US,D,20070220,000000,11.3121,11.3121,11.2506,11.2546,830.23458114664,0
+BHV.US,D,20070221,000000,11.2097,11.2097,11.0364,11.0364,2982.2765053302,0
+BHV.US,D,20070222,000000,11.1095,11.2214,11.1095,11.2214,7815.9042892619,0
+BHV.US,D,20070223,000000,11.2214,11.2214,11.2214,11.2214,106.72978546261,0
+BHV.US,D,20070226,000000,11.1698,11.1698,11.0227,11.045,5324.1742978848,0
+BHV.US,D,20070228,000000,11.0723,11.3472,11.045,11.2019,7152.948121869,0
+BHV.US,D,20070301,000000,11.2185,11.2185,11.2185,11.2185,340.71431513064,0
+BHV.US,D,20070302,000000,11.2506,11.3121,11.2506,11.3121,488.49401807886,0
+BHV.US,D,20070305,000000,11.3647,11.4446,11.2887,11.3832,10639.112364336,0
+BHV.US,D,20070306,000000,11.4495,11.4817,11.3647,11.4272,12139.486848435,0
+BHV.US,D,20070307,000000,11.4339,11.4885,11.4272,11.4272,11469.346945482,0
+BHV.US,D,20070308,000000,11.4272,11.4446,11.4272,11.4446,1836.9838074813,0
+BHV.US,D,20070309,000000,11.4885,11.5079,11.3949,11.4272,47729.765308465,0
+BHV.US,D,20070312,000000,11.4563,11.4681,11.2887,11.3706,29090.024026184,0
+BHV.US,D,20070313,000000,11.3773,11.4144,11.2614,11.3706,8314.6607867121,0
+BHV.US,D,20070314,000000,11.4446,11.4446,11.2683,11.2818,75158.293924419,0
+BHV.US,D,20070315,000000,11.3773,11.4272,11.3189,11.3881,1989.8947501154,0
+BHV.US,D,20070316,000000,11.3773,11.4339,11.3189,11.3189,1658.416666419,0
+BHV.US,D,20070319,000000,11.3773,11.4144,11.3773,11.3949,1000.591738712,0
+BHV.US,D,20070320,000000,11.4272,11.4339,11.3647,11.4339,1989.8947501154,0
+BHV.US,D,20070321,000000,11.4339,11.6103,11.4339,11.5498,3168.0273819526,0
+BHV.US,D,20070322,000000,11.5498,11.5498,11.5498,11.5498,340.71431513064,0
+BHV.US,D,20070323,000000,11.4983,11.5343,11.4983,11.5343,1989.8947501154,0
+BHV.US,D,20070326,000000,11.5157,11.5887,11.5157,11.5606,1171.9751442144,0
+BHV.US,D,20070327,000000,11.5956,11.5956,11.5694,11.5694,340.71431513064,0
+BHV.US,D,20070328,000000,11.5079,11.6512,11.5031,11.6016,2982.2765053302,0
+BHV.US,D,20070330,000000,11.5079,11.6103,11.4144,11.5606,3498.4792177119,0
+BHV.US,D,20070402,000000,11.6016,11.7866,11.6016,11.6016,7815.9042892619,0
+BHV.US,D,20070403,000000,11.6883,11.7202,11.6883,11.7202,1171.9751442144,0
+BHV.US,D,20070404,000000,11.6452,11.6452,11.6375,11.6375,1658.416666419,0
+BHV.US,D,20070409,000000,11.6327,11.6327,11.1971,11.4737,24775.677698445,0
+BHV.US,D,20070410,000000,11.5157,11.5498,11.4737,11.5079,8478.8604566546,0
+BHV.US,D,20070411,000000,11.5694,11.6736,11.5694,11.6327,2500.9662228112,0
+BHV.US,D,20070416,000000,11.5498,11.5498,11.5401,11.5451,1658.416666419,0
+BHV.US,D,20070417,000000,11.5031,11.5304,11.4913,11.5157,3655.4951520944,0
+BHV.US,D,20070418,000000,11.4913,11.4913,11.4885,11.4885,682.4548781984,0
+BHV.US,D,20070419,000000,11.4339,11.4339,11.4272,11.4272,340.71431513064,0
+BHV.US,D,20070420,000000,11.3472,11.4563,11.3472,11.3773,5157.9221320681,0
+BHV.US,D,20070423,000000,11.4272,11.4339,11.3326,11.3326,1836.9838074813,0
+BHV.US,D,20070424,000000,11.4817,11.5887,11.352,11.5157,9810.9302790629,0
+BHV.US,D,20070425,000000,11.5157,11.5157,11.5157,11.5157,340.71431513064,0
+BHV.US,D,20070427,000000,11.4737,11.4737,11.4737,11.4737,2982.2765053302,0
+BHV.US,D,20070502,000000,11.5157,11.7388,11.5157,11.7388,1658.416666419,0
+BHV.US,D,20070503,000000,11.6512,11.7096,11.4563,11.7096,5490.4264637015,0
+BHV.US,D,20070507,000000,11.6512,11.6512,11.5343,11.5343,2500.9662228112,0
+BHV.US,D,20070509,000000,11.5157,11.5157,11.352,11.352,3321.9645725237,0
+BHV.US,D,20070510,000000,11.3706,11.3706,11.3706,11.3706,2657.9821571938,0
+BHV.US,D,20070515,000000,11.2818,11.2818,11.2818,11.2818,106.72978546261,0
+BHV.US,D,20070516,000000,11.3949,11.3949,11.3949,11.3949,340.71431513064,0
+BHV.US,D,20070517,000000,11.3472,11.3472,11.0996,11.0996,3992.1044754765,0
+BHV.US,D,20070518,000000,11.1542,11.1542,11.045,11.045,1171.9751442144,0
+BHV.US,D,20070521,000000,11.1095,11.1095,11.1095,11.1095,340.71431513064,0
+BHV.US,D,20070522,000000,11.045,11.2214,11.045,11.2214,2500.9662228112,0
+BHV.US,D,20070523,000000,11.045,11.0519,10.7645,10.7877,5652.5736377697,0
+BHV.US,D,20070524,000000,10.7293,10.7605,10.7293,10.7605,4987.5649745027,0
+BHV.US,D,20070525,000000,10.7605,10.7605,10.7605,10.7605,4987.5649745027,0
+BHV.US,D,20070529,000000,10.7605,10.7605,10.7605,10.7605,3168.0273819526,0
+BHV.US,D,20070530,000000,10.7605,10.7605,10.7605,10.7605,1505.505723785,0
+BHV.US,D,20070531,000000,10.7605,10.8698,10.7605,10.82,3498.4792177119,0
+BHV.US,D,20070601,000000,10.7605,10.7605,10.5306,10.5306,5815.747059775,0
+BHV.US,D,20070604,000000,10.6096,10.6096,10.06,10.06,6642.9028971103,0
+BHV.US,D,20070605,000000,10.06,10.1174,10.06,10.06,1323.8598389111,0
+BHV.US,D,20070606,000000,10.1174,10.1778,10.0335,10.1778,7654.7833631308,0
+BHV.US,D,20070607,000000,10.1174,10.1224,9.96346,9.96346,3992.1044754765,0
+BHV.US,D,20070608,000000,9.98394,9.98394,9.90597,9.90597,1171.9751442144,0
+BHV.US,D,20070611,000000,9.91968,9.91968,9.91374,9.91374,1989.8947501154,0
+BHV.US,D,20070612,000000,9.85428,9.85428,9.53961,9.53961,8478.8604566546,0
+BHV.US,D,20070613,000000,9.47529,10.0162,9.47529,9.97706,13125.711116027,0
+BHV.US,D,20070614,000000,10.0335,10.0951,9.94497,10.0024,5490.4264637015,0
+BHV.US,D,20070615,000000,10.06,10.1516,10.06,10.1516,1000.591738712,0
+BHV.US,D,20070620,000000,10.2062,10.3473,10.2062,10.3473,2500.9662228112,0
+BHV.US,D,20070622,000000,10.3659,10.4097,10.3659,10.4097,1658.416666419,0
+BHV.US,D,20070625,000000,10.4693,10.6154,10.4097,10.5005,5990.2092090889,0
+BHV.US,D,20070626,000000,10.5131,10.5531,10.5131,10.5531,1505.505723785,0
+BHV.US,D,20070627,000000,10.6154,10.7936,10.6154,10.7149,2657.9821571938,0
+BHV.US,D,20070628,000000,10.6456,10.6456,10.6456,10.6456,1658.416666419,0
+BHV.US,D,20070703,000000,10.6718,10.6718,10.6718,10.6718,340.71431513064,0
+BHV.US,D,20070709,000000,10.5834,10.5834,10.2967,10.2967,1505.505723785,0
+BHV.US,D,20070710,000000,10.3473,10.6348,10.3473,10.6348,3992.1044754765,0
+BHV.US,D,20070711,000000,10.6847,10.6847,10.6847,10.6847,1323.8598389111,0
+BHV.US,D,20070712,000000,10.5834,10.7877,10.5834,10.6154,2657.9821571938,0
+BHV.US,D,20070717,000000,10.6718,10.8698,10.6718,10.8698,2167.4356432406,0
+BHV.US,D,20070720,000000,10.82,10.82,10.7293,10.7293,1323.8598389111,0
+BHV.US,D,20070724,000000,10.6718,10.6718,10.4693,10.4693,2657.9821571938,0
+BHV.US,D,20070725,000000,10.4693,10.4693,10.4693,10.4693,488.49401807886,0
+BHV.US,D,20070726,000000,10.4097,10.4097,10.4097,10.4097,106.72978546261,0
+BHV.US,D,20070730,000000,10.3473,10.3473,10.3473,10.3473,830.23458114664,0
+BHV.US,D,20070731,000000,10.2685,10.2685,10.2685,10.2685,1658.416666419,0
+BHV.US,D,20070801,000000,10.324,10.324,10.324,10.324,830.23458114664,0
+BHV.US,D,20070802,000000,10.25,10.6154,10.25,10.6154,3655.4951520944,0
+BHV.US,D,20070806,000000,10.6972,10.6972,10.6972,10.6972,830.23458114664,0
+BHV.US,D,20070807,000000,10.82,10.82,10.82,10.82,340.71431513064,0
+BHV.US,D,20070808,000000,10.82,10.82,10.82,10.82,830.23458114664,0
+BHV.US,D,20070809,000000,10.9643,11.045,10.9643,10.9955,1171.9751442144,0
+BHV.US,D,20070810,000000,10.9331,10.9331,10.5834,10.5834,2500.9662228112,0
+BHV.US,D,20070813,000000,10.5957,10.5957,10.5957,10.5957,488.49401807886,0
+BHV.US,D,20070815,000000,10.5353,10.5353,10.5353,10.5353,1000.591738712,0
+BHV.US,D,20070816,000000,10.5957,10.6223,10.3084,10.3182,9145.9216157959,0
+BHV.US,D,20070817,000000,10.3737,10.3737,10.3737,10.3737,1836.9838074813,0
+BHV.US,D,20070821,000000,10.3737,10.3737,10.3737,10.3737,1989.8947501154,0
+BHV.US,D,20070824,000000,10.3737,10.3737,10.3737,10.3737,682.4548781984,0
+BHV.US,D,20070828,000000,10.3795,10.3795,10.3795,10.3795,2167.4356432406,0
+BHV.US,D,20070905,000000,10.4615,10.476,10.3991,10.476,3168.0273819526,0
+BHV.US,D,20070907,000000,10.519,10.519,10.3795,10.3795,4480.5984935552,0
+BHV.US,D,20070910,000000,10.3795,10.3795,10.3737,10.3737,4480.5984935552,0
+BHV.US,D,20070911,000000,10.4303,10.6718,10.4303,10.6718,1989.8947501154,0
+BHV.US,D,20070913,000000,10.5636,10.5636,10.5636,10.5636,682.4548781984,0
+BHV.US,D,20070914,000000,10.5131,13.103,10.3309,10.5834,12972.800173394,0
+BHV.US,D,20070919,000000,10.6456,10.6456,10.6456,10.6456,830.23458114664,0
+BHV.US,D,20070924,000000,10.6972,10.9643,10.6154,10.6154,4817.2078169373,0
+BHV.US,D,20070925,000000,10.6223,10.6223,10.6154,10.6154,5652.5736377697,0
+BHV.US,D,20071001,000000,10.7877,10.8599,10.7605,10.8599,8811.3647882881,0
+BHV.US,D,20071003,000000,10.7936,10.9135,10.7936,10.9135,1658.416666419,0
+BHV.US,D,20071004,000000,10.9331,10.9331,10.9331,10.9331,682.4548781984,0
+BHV.US,D,20071005,000000,10.9955,11.0802,10.9955,10.9955,1505.505723785,0
+BHV.US,D,20071009,000000,11.0401,11.1377,11.0401,11.1377,3168.0273819526,0
+BHV.US,D,20071010,000000,11.1377,11.1377,11.0802,11.0802,340.71431513064,0
+BHV.US,D,20071015,000000,11.0947,11.0947,11.0947,11.0947,340.71431513064,0
+BHV.US,D,20071016,000000,11.0364,11.0364,11.0364,11.0364,830.23458114664,0
+BHV.US,D,20071017,000000,11.0227,11.4563,11.0071,11.3472,18630.505050848,0
+BHV.US,D,20071018,000000,11.2818,11.3404,11.2818,11.3404,830.23458114664,0
+BHV.US,D,20071019,000000,11.3472,11.4272,11.1883,11.277,19124.130308611,0
+BHV.US,D,20071022,000000,11.3404,11.3404,11.3404,11.3404,830.23458114664,0
+BHV.US,D,20071023,000000,11.3949,11.4817,11.3949,11.3949,2316.2415941259,0
+BHV.US,D,20071024,000000,11.3404,11.4495,11.3404,11.4495,1323.8598389111,0
+BHV.US,D,20071025,000000,11.3949,11.3949,11.3949,11.3949,106.72978546261,0
+BHV.US,D,20071029,000000,11.4387,11.4885,11.4387,11.4885,1323.8598389111,0
+BHV.US,D,20071030,000000,11.6016,11.6016,11.6016,11.6016,340.71431513064,0
+BHV.US,D,20071031,000000,11.5451,11.6016,11.5451,11.6016,4152.1991536703,0
+BHV.US,D,20071101,000000,11.5157,11.5157,11.5157,11.5157,1658.416666419,0
+BHV.US,D,20071102,000000,11.4272,11.5157,11.3949,11.3949,4480.5984935552,0
+BHV.US,D,20071106,000000,11.4563,11.4563,11.4563,11.4563,106.72978546261,0
+BHV.US,D,20071107,000000,11.6016,12.0078,11.5157,11.5157,6479.7294751049,0
+BHV.US,D,20071108,000000,11.6327,11.6327,11.1095,11.2614,13640.88758047,0
+BHV.US,D,20071113,000000,11.1611,11.3189,11.1611,11.3189,1658.416666419,0
+BHV.US,D,20071114,000000,11.3773,11.3773,11.3773,11.3773,830.23458114664,0
+BHV.US,D,20071115,000000,11.4339,11.6103,11.4339,11.5887,4987.5649745027,0
+BHV.US,D,20071116,000000,11.6327,11.8538,11.6327,11.8538,3655.4951520944,0
+BHV.US,D,20071119,000000,11.8324,11.8324,11.8324,11.8324,830.23458114664,0
+BHV.US,D,20071120,000000,11.7994,11.8324,11.7994,11.8324,1505.505723785,0
+BHV.US,D,20071121,000000,11.8119,11.8119,11.5157,11.5157,3321.9645725237,0
+BHV.US,D,20071127,000000,11.3472,11.3472,11.0033,11.1163,5157.9221320681,0
+BHV.US,D,20071128,000000,11.1163,11.1163,10.8698,10.8698,5815.747059775,0
+BHV.US,D,20071129,000000,11.1095,11.1095,11.1095,11.1095,1323.8598389111,0
+BHV.US,D,20071130,000000,11.045,11.045,11.0364,11.0364,1505.505723785,0
+BHV.US,D,20071204,000000,10.9955,10.9955,10.9955,10.9955,830.23458114664,0
+BHV.US,D,20071207,000000,11.045,11.1377,11.045,11.1377,1171.9751442144,0
+BHV.US,D,20071210,000000,11.0127,11.045,10.8942,10.8942,2982.2765053302,0
+BHV.US,D,20071211,000000,10.9,10.9,10.9,10.9,4152.1991536703,0
+BHV.US,D,20071213,000000,10.9749,10.9955,10.9749,10.9955,1989.8947501154,0
+BHV.US,D,20071214,000000,10.9692,11.0364,10.9692,11.0364,3168.0273819526,0
+BHV.US,D,20071218,000000,11.0723,11.0723,10.7877,10.7877,3321.9645725237,0
+BHV.US,D,20071219,000000,10.7936,10.7936,9.91968,10.2442,9810.9302790629,0
+BHV.US,D,20071220,000000,10.2442,10.2918,10.1828,10.1828,4665.3231222405,0
+BHV.US,D,20071226,000000,10.9895,10.9895,9.76956,9.76956,13125.711116027,0
+BHV.US,D,20071227,000000,9.75885,9.90597,9.49476,9.90597,2831.4180585706,0
+BHV.US,D,20071228,000000,9.87574,10.171,9.87574,10.171,2657.9821571938,0
+BHV.US,D,20071231,000000,10.4897,10.4897,10.2254,10.2254,1836.9838074813,0
+BHV.US,D,20080102,000000,10.1943,10.1943,10.1943,10.1943,830.23458114664,0
+BHV.US,D,20080103,000000,10.2879,10.6348,10.2254,10.6348,7984.2089509527,0
+BHV.US,D,20080107,000000,11.4737,11.4737,10.6912,11.2185,16788.39000368,0
+BHV.US,D,20080108,000000,11.2185,11.2818,10.9331,11.1824,5324.1742978848,0
+BHV.US,D,20080109,000000,11.3404,11.8324,11.3404,11.8324,1658.416666419,0
+BHV.US,D,20080110,000000,11.5451,11.6561,11.3949,11.6248,5990.2092090889,0
+BHV.US,D,20080111,000000,11.6561,11.6561,11.621,11.621,2657.9821571938,0
+BHV.US,D,20080114,000000,11.6512,11.6512,11.6512,11.6512,1658.416666419,0
+BHV.US,D,20080115,000000,11.6561,11.6561,11.6561,11.6561,106.72978546261,0
+BHV.US,D,20080116,000000,11.6561,11.6561,11.6561,11.6561,1000.591738712,0
+BHV.US,D,20080117,000000,11.5606,11.7495,11.5606,11.7495,2657.9821571938,0
+BHV.US,D,20080118,000000,11.6921,11.6921,11.6561,11.6561,1000.591738712,0
+BHV.US,D,20080122,000000,11.7946,11.7946,11.5606,11.5606,1505.505723785,0
+BHV.US,D,20080123,000000,11.4495,11.6248,11.4495,11.6248,2167.4356432406,0
+BHV.US,D,20080124,000000,11.4817,11.7692,11.4817,11.7692,2167.4356432406,0
+BHV.US,D,20080125,000000,11.7096,11.7096,11.7096,11.7096,830.23458114664,0
+BHV.US,D,20080128,000000,12.2865,12.2904,11.3004,11.3558,18123.538569901,0
+BHV.US,D,20080129,000000,11.3073,11.3949,11.3073,11.3949,2831.4180585706,0
+BHV.US,D,20080131,000000,11.3706,11.3706,11.3404,11.3608,830.23458114664,0
+BHV.US,D,20080201,000000,11.3004,11.3004,11.3004,11.3004,340.71431513064,0
+BHV.US,D,20080204,000000,11.2506,11.2506,11.2447,11.2447,1171.9751442144,0
+BHV.US,D,20080205,000000,11.2019,11.2019,11.0723,11.1542,5490.4264637015,0
+BHV.US,D,20080206,000000,11.1611,11.1611,11.1611,11.1611,340.71431513064,0
+BHV.US,D,20080207,000000,11.1163,11.1163,11.1095,11.1095,830.23458114664,0
+BHV.US,D,20080208,000000,11.0723,11.0723,11.045,11.045,2500.9662228112,0
+BHV.US,D,20080211,000000,10.9895,10.9895,10.7703,10.8599,4152.1991536703,0
+BHV.US,D,20080212,000000,10.8698,10.8942,10.8698,10.8942,3992.1044754765,0
+BHV.US,D,20080213,000000,10.8764,10.8852,10.4818,10.6154,5652.5736377697,0
+BHV.US,D,20080214,000000,10.5531,10.5531,10.4897,10.4897,1658.416666419,0
+BHV.US,D,20080215,000000,10.2442,10.2967,10.2442,10.2967,10142.408362759,0
+BHV.US,D,20080219,000000,10.324,10.5531,10.324,10.3912,15473.766396203,0
+BHV.US,D,20080220,000000,10.3912,10.4389,10.3912,10.4389,2316.2415941259,0
+BHV.US,D,20080221,000000,10.4389,10.5531,10.4389,10.5531,4665.3231222405,0
+BHV.US,D,20080222,000000,10.5353,10.5353,10.2879,10.2879,11802.877525053,0
+BHV.US,D,20080225,000000,10.2557,10.3152,10.2557,10.3152,1989.8947501154,0
+BHV.US,D,20080226,000000,10.3152,10.3426,10.3152,10.3426,1989.8947501154,0
+BHV.US,D,20080227,000000,10.3601,10.3601,10.2967,10.2967,340.71431513064,0
+BHV.US,D,20080228,000000,10.2879,10.5531,10.1943,10.1943,21124.2875381,0
+BHV.US,D,20080229,000000,10.1943,10.1943,10.021,10.021,6820.4437902355,0
+BHV.US,D,20080303,000000,10.0756,10.1368,9.96346,10.1368,5990.2092090889,0
+BHV.US,D,20080305,000000,10.0951,10.5531,10.0951,10.171,7815.9042892619,0
+BHV.US,D,20080306,000000,10.1943,10.1943,10.0823,10.1828,4328.7137988585,0
+BHV.US,D,20080307,000000,10.2198,10.2442,10.1516,10.1516,3658.5738959058,0
+BHV.US,D,20080311,000000,10.1828,10.1828,9.92542,10.0278,9640.5731214976,0
+BHV.US,D,20080312,000000,9.98394,9.98394,9.85428,9.86118,7481.3474617539,0
+BHV.US,D,20080313,000000,9.80857,9.86315,9.7647,9.7647,6151.33013522,0
+BHV.US,D,20080314,000000,9.78226,9.78226,9.70332,9.70332,2316.2415941259,0
+BHV.US,D,20080317,000000,9.69842,9.70332,9.69842,9.69842,6479.7294751049,0
+BHV.US,D,20080318,000000,9.62438,9.79586,9.61757,9.61757,14626.085600126,0
+BHV.US,D,20080319,000000,9.46359,9.63997,9.46359,9.63997,14301.79125199,0
+BHV.US,D,20080320,000000,9.59026,9.60099,9.58345,9.59611,12139.486848435,0
+BHV.US,D,20080324,000000,9.46359,9.72767,9.46359,9.72767,4480.5984935552,0
+BHV.US,D,20080325,000000,9.72767,9.7647,9.72767,9.75885,1323.8598389111,0
+BHV.US,D,20080327,000000,9.80857,10.1224,9.80173,10.1224,2831.4180585706,0
+BHV.US,D,20080328,000000,10.1943,10.1943,10.0823,10.0823,3321.9645725237,0
+BHV.US,D,20080331,000000,10.0823,10.0823,10.0484,10.0484,830.23458114664,0
+BHV.US,D,20080401,000000,10.0902,10.0951,9.89904,10.0756,9640.5731214976,0
+BHV.US,D,20080402,000000,9.99561,10.1622,9.99561,10.1622,4665.3231222405,0
+BHV.US,D,20080403,000000,10.2198,10.2198,10.1943,10.1943,830.23458114664,0
+BHV.US,D,20080404,000000,10.2198,10.519,10.2198,10.519,3321.9645725237,0
+BHV.US,D,20080407,000000,10.519,11.1035,10.2254,10.2254,8975.5644582306,0
+BHV.US,D,20080408,000000,10.2254,10.2254,10.0696,10.1067,3821.747317911,0
+BHV.US,D,20080409,000000,9.93712,9.99082,9.93712,9.99082,3498.4792177119,0
+BHV.US,D,20080410,000000,9.98394,9.98394,9.98394,9.98394,1658.416666419,0
+BHV.US,D,20080414,000000,9.94497,9.94497,9.90597,9.90597,1217.1300534486,0
+BHV.US,D,20080415,000000,9.94497,10.0756,9.94497,10.0756,7318.1740397486,0
+BHV.US,D,20080416,000000,10.3357,10.3357,10.0404,10.0404,1147.3451937231,0
+BHV.US,D,20080417,000000,10.0484,10.0823,10.0484,10.0756,2100.7295273266,0
+BHV.US,D,20080418,000000,10.0024,10.0823,10.0024,10.0404,1171.9751442144,0
+BHV.US,D,20080421,000000,10.0024,10.0024,9.99082,9.99082,741.97725855255,0
+BHV.US,D,20080422,000000,10.0082,10.0484,10.0082,10.0484,4328.7137988585,0
+BHV.US,D,20080424,000000,10.0484,10.0484,10.0434,10.0434,987.25051552912,0
+BHV.US,D,20080425,000000,10.0484,10.0756,9.99561,9.99561,2767.7906864678,0
+BHV.US,D,20080428,000000,9.90597,10.0696,9.8241,10.0696,21995.572036733,0
+BHV.US,D,20080429,000000,10.0638,10.0638,10.0162,10.0532,3321.9645725237,0
+BHV.US,D,20080430,000000,10.3426,10.3426,10.0404,10.0756,4084.4667898192,0
+BHV.US,D,20080501,000000,10.0823,10.25,10.0823,10.25,2831.4180585706,0
+BHV.US,D,20080502,000000,10.2254,10.6912,9.99082,10.0696,16405.599523129,0
+BHV.US,D,20080505,000000,10.0696,10.1174,10.0696,10.1174,830.23458114664,0
+BHV.US,D,20080507,000000,10.1828,10.2967,10.1828,10.2967,1323.8598389111,0
+BHV.US,D,20080508,000000,10.2967,10.4693,9.94985,9.94985,9145.9216157959,0
+BHV.US,D,20080509,000000,10.0484,10.1516,10.0082,10.0082,4557.5670888408,0
+BHV.US,D,20080512,000000,10.1943,10.2734,10.1943,10.2062,3655.4951520944,0
+BHV.US,D,20080513,000000,10.0484,10.0484,10.0484,10.0484,2167.4356432406,0
+BHV.US,D,20080514,000000,9.94208,9.94208,9.84274,9.88651,19518.209516474,0
+BHV.US,D,20080515,000000,9.96346,10.021,9.88068,9.88068,6820.4437902355,0
+BHV.US,D,20080516,000000,9.87574,9.90597,9.78901,9.83587,4328.7137988585,0
+BHV.US,D,20080519,000000,9.83587,9.85428,9.83587,9.85428,2831.4180585706,0
+BHV.US,D,20080521,000000,9.83587,10.1106,9.83587,10.0638,4987.5649745027,0
+BHV.US,D,20080522,000000,9.94208,10.0638,9.94208,10.0638,3321.9645725237,0
+BHV.US,D,20080523,000000,10.0638,10.25,10.0638,10.25,4092.6767733162,0
+BHV.US,D,20080528,000000,10.2557,10.7783,10.2557,10.6027,10306.608032702,0
+BHV.US,D,20080529,000000,10.4897,10.663,10.3991,10.663,2167.4356432406,0
+BHV.US,D,20080530,000000,10.7431,10.9204,10.7431,10.8852,6642.9028971103,0
+BHV.US,D,20080602,000000,10.9204,11.1258,10.9204,11.1258,1658.416666419,0
+BHV.US,D,20080603,000000,11.1416,11.1416,11.1416,11.1416,106.72978546261,0
+BHV.US,D,20080604,000000,11.1258,11.1258,11.1258,11.1258,1000.591738712,0
+BHV.US,D,20080605,000000,11.1416,11.1416,11.1416,11.1416,1658.416666419,0
+BHV.US,D,20080609,000000,11.0127,11.2185,11.0127,11.0401,2500.9662228112,0
+BHV.US,D,20080610,000000,10.9506,10.9692,10.9204,10.9692,2316.2415941259,0
+BHV.US,D,20080611,000000,11.2097,11.2185,11.0723,11.0723,11321.567242533,0
+BHV.US,D,20080613,000000,10.9817,10.9817,10.9437,10.9437,1000.591738712,0
+BHV.US,D,20080616,000000,10.9437,10.9437,10.9437,10.9437,1658.416666419,0
+BHV.US,D,20080617,000000,10.8852,10.8852,10.8599,10.8698,1658.416666419,0
+BHV.US,D,20080618,000000,10.6223,10.7214,10.6223,10.7214,6151.33013522,0
+BHV.US,D,20080619,000000,10.5957,10.5957,10.3473,10.3473,6901.5173772696,0
+BHV.US,D,20080620,000000,10.3533,10.4166,10.1943,10.4166,5324.1742978848,0
+BHV.US,D,20080623,000000,10.4166,10.5353,10.4166,10.5353,488.49401807886,0
+BHV.US,D,20080624,000000,10.6027,10.6912,10.6027,10.6912,682.4548781984,0
+BHV.US,D,20080625,000000,10.3795,10.6096,10.3737,10.5483,1829.8000719213,0
+BHV.US,D,20080626,000000,10.6027,11.0127,10.6027,10.8659,10142.408362759,0
+BHV.US,D,20080627,000000,10.7783,10.7783,10.7783,10.7783,106.72978546261,0
+BHV.US,D,20080630,000000,10.7373,10.7373,10.6788,10.6788,2500.9662228112,0
+BHV.US,D,20080702,000000,10.6223,10.6223,10.3864,10.3864,6548.4880868933,0
+BHV.US,D,20080708,000000,10.663,10.663,10.3152,10.4897,6642.9028971103,0
+BHV.US,D,20080709,000000,10.5483,10.6417,10.5483,10.6417,1171.9751442144,0
+BHV.US,D,20080711,000000,10.6417,10.82,10.6417,10.8055,3742.7262267514,0
+BHV.US,D,20080714,000000,10.6912,10.6912,10.663,10.663,1000.591738712,0
+BHV.US,D,20080715,000000,10.663,10.663,10.2636,10.2636,5015.2736688055,0
+BHV.US,D,20080716,000000,10.1943,10.1943,10.1943,10.1943,106.72978546261,0
+BHV.US,D,20080718,000000,10.2879,10.3659,10.2879,10.3659,1000.591738712,0
+BHV.US,D,20080721,000000,10.3991,10.3991,10.3991,10.3991,340.71431513064,0
+BHV.US,D,20080722,000000,10.4897,10.7703,10.4897,10.7703,6820.4437902355,0
+BHV.US,D,20080723,000000,10.6912,10.6912,10.6912,10.6912,106.72978546261,0
+BHV.US,D,20080724,000000,10.8055,10.8055,10.8055,10.8055,488.49401807886,0
+BHV.US,D,20080725,000000,10.7214,10.7214,10.6788,10.6788,1658.416666419,0
+BHV.US,D,20080728,000000,10.6788,10.6788,10.6788,10.6788,488.49401807886,0
+BHV.US,D,20080729,000000,10.7783,11.0033,10.7214,10.7214,3406.1169033692,0
+BHV.US,D,20080730,000000,10.8377,11.277,10.8377,10.9817,10142.408362759,0
+BHV.US,D,20080731,000000,11.0723,11.1542,10.9,11.0655,5652.5736377697,0
+BHV.US,D,20080801,000000,10.9564,10.9564,10.82,10.82,3199.841068004,0
+BHV.US,D,20080804,000000,10.8237,10.8698,10.7877,10.7877,2982.2765053302,0
+BHV.US,D,20080805,000000,10.7936,10.7936,10.6788,10.6788,3498.4792177119,0
+BHV.US,D,20080806,000000,10.6027,10.9204,10.5725,10.7783,13583.417695992,0
+BHV.US,D,20080807,000000,10.6912,10.6912,10.6912,10.6912,340.71431513064,0
+BHV.US,D,20080808,000000,10.8377,10.8377,10.7214,10.7214,2167.4356432406,0
+BHV.US,D,20080811,000000,10.8055,10.9506,10.6912,10.6912,4328.7137988585,0
+BHV.US,D,20080812,000000,10.9955,11.1035,10.7783,10.8659,6878.9399226525,0
+BHV.US,D,20080813,000000,10.9067,11.0127,10.6912,10.7214,11977.339674367,0
+BHV.US,D,20080814,000000,10.7293,10.7293,10.7293,10.7293,1169.92264834,0
+BHV.US,D,20080815,000000,10.6718,10.8942,10.6718,10.8822,1836.9838074813,0
+BHV.US,D,20080818,000000,10.8377,10.8377,10.8377,10.8377,3168.0273819526,0
+BHV.US,D,20080819,000000,10.8317,10.8377,10.8317,10.8377,1505.505723785,0
+BHV.US,D,20080820,000000,10.8377,10.8377,10.7605,10.7605,4480.5984935552,0
+BHV.US,D,20080822,000000,10.8377,11.0227,10.8055,10.8055,4580.1445434578,0
+BHV.US,D,20080825,000000,10.7605,11.0227,10.6912,10.9817,10639.112364336,0
+BHV.US,D,20080826,000000,10.9817,11.045,10.9817,11.045,2167.4356432406,0
+BHV.US,D,20080827,000000,11.0723,11.4817,11.0723,11.4446,9976.1561969424,0
+BHV.US,D,20080828,000000,11.4387,11.4387,11.3608,11.3608,1572.2118396993,0
+BHV.US,D,20080902,000000,11.3608,11.3608,11.3608,11.3608,1505.505723785,0
+BHV.US,D,20080904,000000,11.3608,11.4144,11.3608,11.3608,1323.8598389111,0
+BHV.US,D,20080905,000000,11.3881,11.3881,11.3881,11.3881,106.72978546261,0
+BHV.US,D,20080908,000000,11.3004,11.3004,11.2935,11.2935,682.4548781984,0
+BHV.US,D,20080910,000000,11.2391,11.3073,11.2391,11.3073,1572.2118396993,0
+BHV.US,D,20080911,000000,11.3326,11.3608,11.3326,11.3608,682.4548781984,0
+BHV.US,D,20080912,000000,11.3608,11.3608,11.3608,11.3608,1000.591738712,0
+BHV.US,D,20080915,000000,11.4495,11.4495,11.4495,11.4495,830.23458114664,0
+BHV.US,D,20080916,000000,11.4495,11.5343,10.8629,10.8629,12805.52175964,0
+BHV.US,D,20080917,000000,10.8377,10.852,10.7214,10.7783,8559.9340436887,0
+BHV.US,D,20080919,000000,10.7783,10.7783,10.7783,10.7783,3168.0273819526,0
+BHV.US,D,20080922,000000,10.7214,10.8942,10.519,10.7489,4328.7137988585,0
+BHV.US,D,20080923,000000,10.663,10.9204,10.4166,10.7783,4152.1991536703,0
+BHV.US,D,20080924,000000,10.8659,11.4495,10.8659,11.1542,2982.2765053302,0
+BHV.US,D,20080925,000000,11.0723,11.0723,11.0723,11.0723,2500.9662228112,0
+BHV.US,D,20080926,000000,11.0723,13.258,11.0723,12.0878,36206.027222315,0
+BHV.US,D,20080929,000000,11.6561,11.6561,11.1824,11.2185,9726.7779482173,0
+BHV.US,D,20080930,000000,11.1258,11.1258,11.0127,11.0127,4152.1991536703,0
+BHV.US,D,20081001,000000,11.1416,11.1416,11.1163,11.1163,3168.0273819526,0
+BHV.US,D,20081002,000000,11.5451,11.7388,11.5451,11.7388,7854.9017108731,0
+BHV.US,D,20081003,000000,11.6561,11.6561,10.4166,10.4166,5815.747059775,0
+BHV.US,D,20081006,000000,11.0401,11.2185,10.2254,10.2254,7481.3474617539,0
+BHV.US,D,20081007,000000,10.2254,10.2802,9.46945,9.46945,9145.9216157959,0
+BHV.US,D,20081008,000000,9.31841,9.61757,9.17955,9.61757,6642.9028971103,0
+BHV.US,D,20081009,000000,9.46359,9.75885,9.46359,9.75885,1505.505723785,0
+BHV.US,D,20081010,000000,8.46013,9.56982,7.28099,8.15534,18787.52098523,0
+BHV.US,D,20081013,000000,8.15534,9.31841,8.15534,9.31841,1989.8947501154,0
+BHV.US,D,20081014,000000,10.0335,10.1943,8.74527,10.1943,7481.3474617539,0
+BHV.US,D,20081017,000000,10.4693,11.1258,10.4693,10.7489,7815.9042892619,0
+BHV.US,D,20081020,000000,10.663,10.663,10.4575,10.4575,1989.8947501154,0
+BHV.US,D,20081021,000000,10.4897,10.4897,9.46359,9.83587,16129.538828035,0
+BHV.US,D,20081022,000000,9.75885,9.99082,9.75885,9.90597,1323.8598389111,0
+BHV.US,D,20081023,000000,9.78901,9.78901,8.54842,8.73444,9986.4186763139,0
+BHV.US,D,20081024,000000,8.72986,8.8843,8.72986,8.8843,3168.0273819526,0
+BHV.US,D,20081027,000000,8.85809,8.94522,8.85809,8.8843,3107.4787536613,0
+BHV.US,D,20081028,000000,8.97269,9.49476,8.97269,9.49476,1989.8947501154,0
+BHV.US,D,20081029,000000,9.46359,9.90597,9.46359,9.81543,1171.9751442144,0
+BHV.US,D,20081031,000000,9.88651,9.88651,9.88651,9.88651,340.71431513064,0
+BHV.US,D,20081104,000000,9.90597,9.90597,9.90597,9.90597,8463.4667375973,0
+BHV.US,D,20081105,000000,10.021,10.5483,9.96346,10.5483,2831.4180585706,0
+BHV.US,D,20081106,000000,10.5483,10.5483,10.5483,10.5483,106.72978546261,0
+BHV.US,D,20081107,000000,10.4897,10.5071,10.4897,10.5071,2657.9821571938,0
+BHV.US,D,20081110,000000,10.4897,10.519,10.4897,10.519,2167.4356432406,0
+BHV.US,D,20081111,000000,10.4897,10.4897,10.4897,10.4897,830.23458114664,0
+BHV.US,D,20081112,000000,10.4897,10.4897,9.14964,9.94208,7152.948121869,0
+BHV.US,D,20081113,000000,10.171,10.171,10.171,10.171,502.86148919883,0
+BHV.US,D,20081118,000000,10.4897,10.5483,10.4615,10.4615,1171.9751442144,0
+BHV.US,D,20081121,000000,10.4575,10.4575,8.85809,9.17955,19418.663466572,0
+BHV.US,D,20081124,000000,9.02803,9.02803,8.73444,8.73444,2657.9821571938,0
+BHV.US,D,20081126,000000,9.43826,9.63997,8.68728,9.63997,9976.1561969424,0
+BHV.US,D,20081201,000000,9.72767,10.1943,9.72767,9.96346,1505.505723785,0
+BHV.US,D,20081202,000000,9.88651,9.88651,9.20849,9.20849,8071.4400256097,0
+BHV.US,D,20081203,000000,9.24006,9.24006,9.24006,9.24006,738.89851474114,0
+BHV.US,D,20081204,000000,8.50419,9.10005,8.50419,9.04694,2657.9821571938,0
+BHV.US,D,20081205,000000,8.76728,8.8274,8.48284,8.82069,10059.282279851,0
+BHV.US,D,20081208,000000,8.73444,8.73444,7.92772,7.92772,6267.2961521168,0
+BHV.US,D,20081209,000000,8.2445,8.2445,7.57019,7.98034,16718.605143956,0
+BHV.US,D,20081210,000000,7.86701,7.86701,7.27612,7.57019,2500.9662228112,0
+BHV.US,D,20081211,000000,7.64357,8.08031,7.63694,7.95694,6906.6486169553,0
+BHV.US,D,20081212,000000,7.71899,7.93375,7.4029,7.43416,7984.2089509527,0
+BHV.US,D,20081215,000000,7.37375,7.66803,7.37375,7.63694,11249.729886934,0
+BHV.US,D,20081216,000000,7.78605,7.96386,7.78605,7.96386,2831.4180585706,0
+BHV.US,D,20081217,000000,7.96386,8.02331,7.84128,7.84128,4480.5984935552,0
+BHV.US,D,20081218,000000,7.89,8.31195,7.89,8.1991,3321.9645725237,0
+BHV.US,D,20081219,000000,8.25755,8.25755,7.95286,8.05254,3821.747317911,0
+BHV.US,D,20081222,000000,8.08031,8.08031,8.04717,8.05254,3655.4951520944,0
+BHV.US,D,20081223,000000,8.13644,8.2292,8.05254,8.11062,1658.416666419,0
+BHV.US,D,20081224,000000,8.08634,8.21224,8.08031,8.21224,2899.1504224217,0
+BHV.US,D,20081226,000000,8.27071,8.50419,8.27071,8.30171,3655.4951520944,0
+BHV.US,D,20081229,000000,8.2973,8.42,8.28563,8.28563,1989.8947501154,0
+BHV.US,D,20081231,000000,8.49191,9.28918,8.49191,9.06029,11273.333589489,0
+BHV.US,D,20090102,000000,9.00437,10.6689,8.56031,10.1447,39107.230140611,0
+BHV.US,D,20090106,000000,10.1447,10.7373,9.88068,10.4303,12901.989065729,0
+BHV.US,D,20090107,000000,10.3912,10.7041,10.3912,10.5071,1989.8947501154,0
+BHV.US,D,20090108,000000,10.4097,10.4097,10.4049,10.4049,488.49401807886,0
+BHV.US,D,20090109,000000,10.4615,10.6027,10.2685,10.6027,2831.4180585706,0
+BHV.US,D,20090112,000000,10.5483,10.5483,10.3991,10.3991,488.49401807886,0
+BHV.US,D,20090113,000000,9.86906,10.2324,9.86906,10.1447,11620.205392242,0
+BHV.US,D,20090114,000000,10.1282,10.1368,10.0278,10.0278,1369.0147481454,0
+BHV.US,D,20090115,000000,10.8317,10.8317,9.94208,10.2442,2830.3918106335,0
+BHV.US,D,20090116,000000,11.0588,11.0588,10.1224,10.1282,6479.7294751049,0
+BHV.US,D,20090120,000000,10.1106,10.1106,9.97706,9.97706,2795.4993807707,0
+BHV.US,D,20090121,000000,10.0278,10.1778,10.0278,10.1447,7654.7833631308,0
+BHV.US,D,20090122,000000,10.1447,10.1447,10.0278,10.0823,3146.4761752727,0
+BHV.US,D,20090123,000000,10.1447,10.1778,10.1447,10.1778,5174.3420990622,0
+BHV.US,D,20090126,000000,10.1447,10.1447,9.55714,9.63022,20408.992725913,0
+BHV.US,D,20090127,000000,9.69842,9.85428,9.69842,9.69842,2167.4356432406,0
+BHV.US,D,20090128,000000,9.8241,9.88068,9.8241,9.85428,2316.2415941259,0
+BHV.US,D,20090130,000000,9.88068,9.88068,9.88068,9.88068,106.72978546261,0
+BHV.US,D,20090202,000000,9.95661,10.0278,9.95661,10.0278,3498.4792177119,0
+BHV.US,D,20090203,000000,10.0823,10.1447,10.0823,10.1447,682.4548781984,0
+BHV.US,D,20090204,000000,10.1778,10.2442,10.1778,10.211,2657.9821571938,0
+BHV.US,D,20090205,000000,10.0902,10.6718,10.0902,10.6718,6479.7294751049,0
+BHV.US,D,20090206,000000,10.3182,10.7293,10.3182,10.6972,1989.8947501154,0
+BHV.US,D,20090209,000000,11.0588,11.2185,10.4947,10.4947,17496.501080308,0
+BHV.US,D,20090210,000000,10.3795,10.3795,10.3795,10.3795,106.72978546261,0
+BHV.US,D,20090211,000000,10.5258,10.5306,10.5258,10.5258,830.23458114664,0
+BHV.US,D,20090212,000000,10.6154,10.6154,10.5306,10.5306,340.71431513064,0
+BHV.US,D,20090213,000000,10.4693,10.4693,9.56397,9.83587,6318.6085489738,0
+BHV.US,D,20090217,000000,9.88068,9.88068,9.59026,9.59026,2316.2415941259,0
+BHV.US,D,20090218,000000,9.44216,9.69842,9.41098,9.41098,2500.9662228112,0
+BHV.US,D,20090219,000000,9.35641,9.55714,9.01761,9.55714,8726.1862095053,0
+BHV.US,D,20090220,000000,9.40319,9.40319,9.11525,9.11525,2831.4180585706,0
+BHV.US,D,20090223,000000,9.26287,9.26287,8.87806,8.87806,2001.1834774239,0
+BHV.US,D,20090224,000000,8.84552,8.91042,8.51793,8.54842,4328.7137988585,0
+BHV.US,D,20090225,000000,8.64351,9.39443,8.64351,9.38953,16530.801771458,0
+BHV.US,D,20090226,000000,9.26287,9.26287,9.26287,9.26287,340.71431513064,0
+BHV.US,D,20090227,000000,9.53375,10.5306,9.53375,9.85428,6325.792284534,0
+BHV.US,D,20090302,000000,9.99561,10.3991,9.99561,10.1516,1171.9751442144,0
+BHV.US,D,20090303,000000,10.1106,10.1106,10.0823,10.0823,340.71431513064,0
+BHV.US,D,20090304,000000,10.1778,10.1778,9.55714,9.91374,7253.5204197087,0
+BHV.US,D,20090305,000000,9.8241,9.8241,9.28918,9.49476,1658.416666419,0
+BHV.US,D,20090306,000000,9.49476,9.49476,9.43826,9.43826,1155.5551772201,0
+BHV.US,D,20090309,000000,9.45386,9.66433,9.45386,9.52207,2316.2415941259,0
+BHV.US,D,20090311,000000,9.59026,9.59026,9.59026,9.59026,1658.416666419,0
+BHV.US,D,20090312,000000,9.53961,9.53961,9.3759,9.3759,1171.9751442144,0
+BHV.US,D,20090313,000000,9.52792,9.52792,9.52792,9.52792,364.31801768487,0
+BHV.US,D,20090316,000000,9.66822,10.82,9.66822,10.0278,18630.505050848,0
+BHV.US,D,20090317,000000,10.0278,10.0278,10.0278,10.0278,106.72978546261,0
+BHV.US,D,20090319,000000,10.1106,10.1106,10.1106,10.1106,106.72978546261,0
+BHV.US,D,20090320,000000,9.30185,10.5306,9.30185,10.1106,8397.7868696205,0
+BHV.US,D,20090323,000000,10.2685,10.3182,10.2685,10.3182,8025.2588684383,0
+BHV.US,D,20090324,000000,10.2062,10.3182,10.2062,10.3182,4665.3231222405,0
+BHV.US,D,20090325,000000,10.4693,10.5306,10.1828,10.1887,9341.9349717897,0
+BHV.US,D,20090326,000000,9.98394,10.2685,9.95661,10.0162,9025.8506071504,0
+BHV.US,D,20090327,000000,9.96834,9.96834,9.39636,9.65263,16630.347821362,0
+BHV.US,D,20090330,000000,9.53375,9.53375,9.38176,9.38176,1505.505723785,0
+BHV.US,D,20090401,000000,9.43046,9.96346,9.43046,9.96346,4665.3231222405,0
+BHV.US,D,20090402,000000,10.25,10.3182,9.55033,9.55033,11405.719573379,0
+BHV.US,D,20090403,000000,9.7647,9.7647,9.7647,9.7647,1000.591738712,0
+BHV.US,D,20090406,000000,9.7647,10.1778,9.7647,10.1778,1658.416666419,0
+BHV.US,D,20090407,000000,10.2062,10.3182,10.2062,10.25,5901.9518864949,0
+BHV.US,D,20090409,000000,10.3182,10.3182,10.3182,10.3182,1171.9751442144,0
+BHV.US,D,20090413,000000,10.3182,10.3182,10.3182,10.3182,106.72978546261,0
+BHV.US,D,20090414,000000,10.3182,10.5483,10.0532,10.3152,3168.0273819526,0
+BHV.US,D,20090415,000000,10.171,10.171,9.55033,9.66822,8962.2232350477,0
+BHV.US,D,20090416,000000,9.8241,10.1828,9.8241,10.0823,4817.2078169373,0
+BHV.US,D,20090417,000000,10.0162,10.0162,9.60685,9.8241,4719.7142629089,0
+BHV.US,D,20090420,000000,9.72767,9.72767,9.72767,9.72767,1171.9751442144,0
+BHV.US,D,20090421,000000,9.57761,9.72767,9.31841,9.72767,13177.023512884,0
+BHV.US,D,20090422,000000,9.53961,10.1828,9.38953,10.1828,5990.2092090889,0
+BHV.US,D,20090423,000000,10.5834,10.5834,9.83587,9.83587,6976.4334766809,0
+BHV.US,D,20090424,000000,9.97706,9.97706,9.97706,9.97706,340.71431513064,0
+BHV.US,D,20090427,000000,10.0278,10.0823,10.0278,10.0823,682.4548781984,0
+BHV.US,D,20090428,000000,10.0278,10.1778,9.83587,9.83587,15633.861074397,0
+BHV.US,D,20090429,000000,10.0823,10.0823,9.84274,10.0278,1658.416666419,0
+BHV.US,D,20090430,000000,10.0278,10.0278,10.0082,10.021,2167.4356432406,0
+BHV.US,D,20090504,000000,9.88068,10.0162,9.88068,9.88651,524.41269587878,0
+BHV.US,D,20090506,000000,9.87574,10.1447,9.67505,10.1447,5408.3266287303,0
+BHV.US,D,20090507,000000,10.1106,10.1174,10.0162,10.0162,1150.4239375345,0
+BHV.US,D,20090508,000000,10.0823,10.211,10.0823,10.211,4297.9263607442,0
+BHV.US,D,20090511,000000,10.1778,10.2394,10.1778,10.2394,2167.4356432406,0
+BHV.US,D,20090513,000000,10.211,10.3182,10.211,10.3182,8314.6607867121,0
+BHV.US,D,20090514,000000,10.3182,10.5306,10.3182,10.5306,4290.7426251844,0
+BHV.US,D,20090515,000000,10.4536,10.6096,10.4536,10.5531,1658.416666419,0
+BHV.US,D,20090518,000000,10.5531,10.5531,10.5531,10.5531,1658.416666419,0
+BHV.US,D,20090519,000000,10.5531,10.5531,10.4575,10.4575,1171.9751442144,0
+BHV.US,D,20090520,000000,10.6154,10.8698,10.6154,10.8698,4152.1991536703,0
+BHV.US,D,20090522,000000,10.7838,10.7838,10.7838,10.7838,830.23458114664,0
+BHV.US,D,20090526,000000,10.6718,10.6718,10.6154,10.6154,488.49401807886,0
+BHV.US,D,20090527,000000,10.6096,10.6096,10.5891,10.5891,340.71431513064,0
+BHV.US,D,20090528,000000,10.7373,10.7373,10.211,10.4166,3916.1621281281,0
+BHV.US,D,20090529,000000,10.2967,10.2967,9.18637,9.75885,34495.271911103,0
+BHV.US,D,20090601,000000,9.75885,9.96834,9.75885,9.94208,9810.9302790629,0
+BHV.US,D,20090602,000000,10.3084,10.3084,9.94208,9.97706,5157.9221320681,0
+BHV.US,D,20090603,000000,10.0484,10.1447,9.96346,10.0335,4152.1991536703,0
+BHV.US,D,20090604,000000,9.52792,9.91374,9.52792,9.91374,855.89077957515,0
+BHV.US,D,20090608,000000,9.78901,9.78901,9.66822,9.66822,488.49401807886,0
+BHV.US,D,20090609,000000,9.85428,10.3182,9.78901,10.2967,5636.1536707754,0
+BHV.US,D,20090610,000000,10.6718,10.6718,10.3473,10.3473,1411.0909135682,0
+BHV.US,D,20090611,000000,9.91374,9.91374,8.63163,9.56982,47393.155985083,0
+BHV.US,D,20090612,000000,9.49476,9.56982,9.49476,9.56397,2167.4356432406,0
+BHV.US,D,20090615,000000,9.56397,9.56397,9.54643,9.54643,488.49401807886,0
+BHV.US,D,20090616,000000,9.59026,9.72767,9.57761,9.69258,7654.7833631308,0
+BHV.US,D,20090618,000000,9.75397,9.75397,9.75397,9.75397,106.72978546261,0
+BHV.US,D,20090619,000000,9.77639,10.2394,9.77639,10.0162,3979.7895002307,0
+BHV.US,D,20090622,000000,10.0756,10.0756,10.0335,10.0335,2140.7531968751,0
+BHV.US,D,20090624,000000,10.0082,10.0082,10.0082,10.0082,488.49401807886,0
+BHV.US,D,20090625,000000,9.94208,9.94208,9.94208,9.94208,488.49401807886,0
+BHV.US,D,20090629,000000,10.2442,10.2442,9.99561,9.99561,5815.747059775,0
+BHV.US,D,20090630,000000,9.50744,9.94497,9.50744,9.93028,4480.5984935552,0
+BHV.US,D,20090701,000000,9.86906,10.0532,9.79586,10.0532,14708.185435098,0
+BHV.US,D,20090702,000000,9.94208,9.94208,9.91374,9.91374,1836.9838074813,0
+BHV.US,D,20090706,000000,9.93712,10.0756,9.93712,10.0756,2500.9662228112,0
+BHV.US,D,20090707,000000,10.1067,10.1067,10.0823,10.0823,1000.591738712,0
+BHV.US,D,20090708,000000,10.0756,10.0756,10.0756,10.0756,488.49401807886,0
+BHV.US,D,20090709,000000,10.06,10.1106,10.06,10.1106,1796.960137933,0
+BHV.US,D,20090710,000000,10.1106,10.1106,10.0278,10.0951,3722.2012680084,0
+BHV.US,D,20090713,000000,10.1106,10.1106,9.94208,10.0278,21320.300894093,0
+BHV.US,D,20090714,000000,9.96834,10.0902,9.74033,10.0484,16989.534599361,0
+BHV.US,D,20090715,000000,10.0823,10.0823,9.97706,10.0638,3655.4951520944,0
+BHV.US,D,20090716,000000,10.0024,10.0532,9.81543,9.85428,9976.1561969424,0
+BHV.US,D,20090717,000000,9.94497,10.0278,9.94497,10.0278,3321.9645725237,0
+BHV.US,D,20090720,000000,10.0278,10.0278,10.0278,10.0278,1989.8947501154,0
+BHV.US,D,20090721,000000,10.0278,10.0278,9.70332,9.85428,10249.138148221,0
+BHV.US,D,20090722,000000,9.86118,10.0278,9.86118,9.86315,10306.608032702,0
+BHV.US,D,20090723,000000,9.91968,9.91968,9.91374,9.91374,7030.8246173494,0
+BHV.US,D,20090724,000000,9.91374,9.91374,9.91374,9.91374,1989.8947501154,0
+BHV.US,D,20090727,000000,9.92542,9.92542,9.91374,9.91374,2500.9662228112,0
+BHV.US,D,20090728,000000,9.50744,10.0278,9.50744,10.0278,6152.3563831571,0
+BHV.US,D,20090729,000000,9.96834,10.0162,9.91374,10.0162,1541.4244015849,0
+BHV.US,D,20090730,000000,9.99082,10.0278,9.99082,10.0278,3992.1044754765,0
+BHV.US,D,20090803,000000,10.0278,10.0823,10.0278,10.0823,1658.416666419,0
+BHV.US,D,20090805,000000,10.0696,10.0756,10.0162,10.0162,1658.416666419,0
+BHV.US,D,20090806,000000,10.1106,10.1106,10.1106,10.1106,3062.3238444271,0
+BHV.US,D,20090807,000000,10.0951,10.4389,10.0951,10.4389,5816.7733077122,0
+BHV.US,D,20090812,000000,10.4214,10.4214,10.4214,10.4214,106.72978546261,0
+BHV.US,D,20090813,000000,10.9,10.9,10.4214,10.4389,2982.2765053302,0
+BHV.US,D,20090814,000000,10.4389,10.4389,10.2734,10.2734,1658.416666419,0
+BHV.US,D,20090817,000000,10.2734,10.2734,9.95661,9.95661,4814.1290731259,0
+BHV.US,D,20090818,000000,9.99561,9.99561,9.99561,9.99561,496.70400157598,0
+BHV.US,D,20090819,000000,10.0278,10.1106,10.0278,10.1106,1989.8947501154,0
+BHV.US,D,20090821,000000,10.0278,10.0823,9.76956,10.0823,3992.1044754765,0
+BHV.US,D,20090824,000000,10.1106,10.1887,10.0951,10.0951,2841.680537942,0
+BHV.US,D,20090825,000000,10.1576,10.2062,10.1067,10.1778,6479.7294751049,0
+BHV.US,D,20090826,000000,10.2062,10.2918,10.2062,10.2802,7657.8621069422,0
+BHV.US,D,20090827,000000,10.2802,10.3182,10.1447,10.3152,8450.1255144146,0
+BHV.US,D,20090828,000000,10.3182,10.3182,10.3182,10.3182,5324.1742978848,0
+BHV.US,D,20090901,000000,10.3182,10.3426,10.2254,10.3426,3451.2718126035,0
+BHV.US,D,20090902,000000,10.3737,10.5005,10.3737,10.5005,4952.67254464,0
+BHV.US,D,20090903,000000,10.5834,10.5891,10.5005,10.5891,5652.5736377697,0
+BHV.US,D,20090904,000000,10.5891,10.7645,10.2879,10.3737,7318.1740397486,0
+BHV.US,D,20090908,000000,10.3426,10.6718,10.3426,10.6573,4280.4801458129,0
+BHV.US,D,20090909,000000,10.5834,10.5834,10.4897,10.4947,4465.2047744982,0
+BHV.US,D,20090910,000000,10.4389,10.4389,10.2557,10.3084,2657.9821571938,0
+BHV.US,D,20090911,000000,10.3309,10.3912,10.0638,10.2394,8666.6638291513,0
+BHV.US,D,20090914,000000,10.25,10.4097,10.2062,10.4097,2657.9821571938,0
+BHV.US,D,20090916,000000,10.4097,10.4389,10.4097,10.4389,3992.1044754765,0
+BHV.US,D,20090918,000000,10.4097,10.4097,10.1828,10.2802,11301.04228379,0
+BHV.US,D,20090921,000000,9.98394,10.2394,9.96834,10.0823,7034.9296090979,0
+BHV.US,D,20090922,000000,10.1106,10.2394,10.1106,10.2394,3290.1508864723,0
+BHV.US,D,20090923,000000,10.2557,10.4097,10.06,10.2734,19889.711269721,0
+BHV.US,D,20090924,000000,10.25,10.3182,10.1992,10.3182,1252.0224833114,0
+BHV.US,D,20090925,000000,10.3182,10.3182,10.3182,10.3182,3570.3165733116,0
+BHV.US,D,20090928,000000,10.4097,10.6718,10.4097,10.6718,13617.283877915,0
+BHV.US,D,20090929,000000,10.6689,10.8317,10.5957,10.8317,10648.34859577,0
+BHV.US,D,20090930,000000,10.8942,10.8942,10.7489,10.7546,7243.2579403374,0
+BHV.US,D,20091001,000000,10.8377,10.9,10.7877,10.7985,2500.9662228112,0
+BHV.US,D,20091005,000000,10.7877,10.8764,10.7877,10.8659,2576.9085701597,0
+BHV.US,D,20091006,000000,10.7985,10.82,10.7985,10.82,708.11107662692,0
+BHV.US,D,20091007,000000,10.7985,10.7985,10.7936,10.7936,488.49401807886,0
+BHV.US,D,20091008,000000,10.7936,10.7936,10.7838,10.7838,3756.0674499341,0
+BHV.US,D,20091009,000000,10.7293,10.7293,10.6223,10.6223,3992.1044754765,0
+BHV.US,D,20091012,000000,10.6096,10.7936,10.5353,10.7936,7654.7833631308,0
+BHV.US,D,20091013,000000,10.6972,10.7877,10.6972,10.7877,2316.2415941259,0
+BHV.US,D,20091014,000000,10.7703,10.7936,10.7645,10.7936,3359.9357461978,0
+BHV.US,D,20091015,000000,10.7703,10.7936,10.7645,10.7936,1740.5165013903,0
+BHV.US,D,20091016,000000,10.7041,10.7041,10.7041,10.7041,830.23458114664,0
+BHV.US,D,20091019,000000,10.7838,10.7838,10.7838,10.7838,827.15583733522,0
+BHV.US,D,20091020,000000,10.7936,10.7936,10.7041,10.7041,2151.0156762465,0
+BHV.US,D,20091023,000000,10.7041,10.71,10.627,10.6912,6235.4824660654,0
+BHV.US,D,20091026,000000,10.7149,10.8237,10.7149,10.8237,2311.1103544403,0
+BHV.US,D,20091029,000000,10.7431,10.7431,10.4214,10.4477,12116.909393818,0
+BHV.US,D,20091030,000000,10.4273,10.4389,10.2254,10.2802,4111.1492361847,0
+BHV.US,D,20091102,000000,10.2685,10.4536,10.2636,10.2918,4993.7224621255,0
+BHV.US,D,20091104,000000,10.2918,10.2918,10.2918,10.2918,106.72978546261,0
+BHV.US,D,20091105,000000,10.3182,10.3737,10.3182,10.3737,21980.178317676,0
+BHV.US,D,20091106,000000,10.2802,10.9067,10.2324,10.7985,20180.139435931,0
+BHV.US,D,20091109,000000,10.9067,11.3404,10.9067,11.2506,4665.3231222405,0
+BHV.US,D,20091110,000000,11.2935,11.2935,11.2019,11.2019,1989.8947501154,0
+BHV.US,D,20091111,000000,10.8659,11.1221,10.8659,10.9817,1658.416666419,0
+BHV.US,D,20091112,000000,10.9817,10.9817,10.9817,10.9817,1565.0281041393,0
+BHV.US,D,20091113,000000,10.9817,10.9817,10.8599,10.8822,4665.3231222405,0
+BHV.US,D,20091116,000000,10.8599,10.8852,10.8317,10.8317,2167.4356432406,0
+BHV.US,D,20091117,000000,10.8377,10.8377,10.3912,10.3912,3359.9357461978,0
+BHV.US,D,20091118,000000,10.4693,10.4693,10.4575,10.4575,848.70704401516,0
+BHV.US,D,20091119,000000,10.3182,10.3182,10.2557,10.2557,830.23458114664,0
+BHV.US,D,20091120,000000,10.2557,10.2967,10.1828,10.2967,4817.2078169373,0
+BHV.US,D,20091123,000000,10.25,10.25,9.84274,9.94208,9595.4182122634,0
+BHV.US,D,20091124,000000,9.96834,10.2062,9.96834,10.2062,5652.5736377697,0
+BHV.US,D,20091125,000000,10.1943,10.1943,10.1622,10.1828,3804.3011029797,0
+BHV.US,D,20091127,000000,10.0902,10.0902,10.0902,10.0902,106.72978546261,0
+BHV.US,D,20091130,000000,10.1224,10.1943,10.1224,10.1943,4207.6165422759,0
+BHV.US,D,20091201,000000,10.1992,10.6154,10.1992,10.3357,4053.6793517049,0
+BHV.US,D,20091202,000000,10.4536,10.6154,10.4536,10.5483,4705.3467917889,0
+BHV.US,D,20091203,000000,10.7605,11.0519,10.7605,10.9749,3321.9645725237,0
+BHV.US,D,20091204,000000,10.9398,11.0588,10.9398,11.0519,2945.3315795932,0
+BHV.US,D,20091207,000000,10.9692,11.1474,10.9692,11.1221,1575.2905835106,0
+BHV.US,D,20091208,000000,10.2254,11.1416,10.2254,10.71,11534.000565521,0
+BHV.US,D,20091209,000000,10.7489,10.8055,10.71,10.8055,4152.1991536703,0
+BHV.US,D,20091210,000000,10.7293,10.7936,10.6573,10.7936,6680.8740707845,0
+BHV.US,D,20091211,000000,10.7877,10.7877,10.6456,10.6456,1171.9751442144,0
+BHV.US,D,20091214,000000,11.0401,11.0401,10.9437,10.9437,3727.3325076941,0
+BHV.US,D,20091215,000000,10.9437,11.1883,10.9398,11.0401,5407.3003807931,0
+BHV.US,D,20091216,000000,11.1318,11.1318,11.1318,11.1318,3391.7494322492,0
+BHV.US,D,20091217,000000,11.0723,11.0723,11.0723,11.0723,340.71431513064,0
+BHV.US,D,20091218,000000,11.0723,11.088,11.0723,11.088,1515.7682031564,0
+BHV.US,D,20091221,000000,11.1318,11.1318,11.0401,11.0519,1323.8598389111,0
+BHV.US,D,20091222,000000,11.1318,11.1318,11.1318,11.1318,340.71431513064,0
+BHV.US,D,20091223,000000,11.1258,11.1258,10.8852,11.045,1749.7527328244,0
+BHV.US,D,20091228,000000,10.9067,10.9204,10.6096,10.7703,16166.483753773,0
+BHV.US,D,20091229,000000,10.7546,10.7546,10.6096,10.6096,830.23458114664,0
+BHV.US,D,20091230,000000,10.627,10.6417,10.627,10.6417,1000.591738712,0
+BHV.US,D,20091231,000000,10.7293,10.8124,10.7293,10.8124,340.71431513064,0
+BHV.US,D,20100104,000000,10.9,11.1318,10.9,11.1318,4186.0653355959,0
+BHV.US,D,20100111,000000,11.1318,11.1318,11.1221,11.1318,2657.9821571938,0
+BHV.US,D,20100112,000000,11.0401,11.4202,10.7936,11.1258,9634.4156338747,0
+BHV.US,D,20100113,000000,11.0723,11.0723,11.0588,11.0588,340.71431513064,0
+BHV.US,D,20100115,000000,11.0033,11.0655,10.9506,11.0519,1326.9385827226,0
+BHV.US,D,20100119,000000,10.9955,11.1883,10.8942,11.1883,6574.1442853218,0
+BHV.US,D,20100120,000000,11.2185,11.4817,11.2185,11.3472,7481.3474617539,0
+BHV.US,D,20100121,000000,11.3558,11.3608,11.088,11.2185,4987.5649745027,0
+BHV.US,D,20100122,000000,11.2097,11.2097,11.0802,11.0802,1658.416666419,0
+BHV.US,D,20100125,000000,11.1318,11.1318,11.1318,11.1318,279.13943890221,0
+BHV.US,D,20100126,000000,11.1631,11.1631,11.1631,11.1631,830.23458114664,0
+BHV.US,D,20100127,000000,11.8588,11.8588,11.1318,11.1318,5765.4609108552,0
+BHV.US,D,20100128,000000,11.1318,11.1318,11.1318,11.1318,106.72978546261,0
+BHV.US,D,20100129,000000,11.1035,11.1035,11.1035,11.1035,340.71431513064,0
+BHV.US,D,20100201,000000,11.1221,11.1221,10.8698,10.8822,6151.33013522,0
+BHV.US,D,20100202,000000,10.9135,10.9135,10.8659,10.8659,1505.505723785,0
+BHV.US,D,20100203,000000,10.8852,10.8852,10.8659,10.8659,1584.5268149449,0
+BHV.US,D,20100204,000000,10.8659,10.9254,10.8659,10.9254,682.4548781984,0
+BHV.US,D,20100205,000000,10.9254,10.9955,10.852,10.9895,4328.7137988585,0
+BHV.US,D,20100208,000000,11.0033,11.1611,11.0033,11.1221,1941.6610970697,0
+BHV.US,D,20100209,000000,11.0723,11.2506,11.0723,11.2506,1989.8947501154,0
+BHV.US,D,20100210,000000,11.2447,11.2447,11.2019,11.2447,1000.591738712,0
+BHV.US,D,20100211,000000,11.1698,11.2332,11.1698,11.2332,682.4548781984,0
+BHV.US,D,20100212,000000,11.1163,11.1163,10.9564,10.9564,3498.4792177119,0
+BHV.US,D,20100216,000000,10.9643,11.0127,10.9643,11.0127,1000.591738712,0
+BHV.US,D,20100217,000000,11.045,11.045,11.045,11.045,340.71431513064,0
+BHV.US,D,20100218,000000,11.1416,11.4387,11.1377,11.2506,2982.2765053302,0
+BHV.US,D,20100219,000000,11.2214,11.2214,11.2214,11.2214,340.71431513064,0
+BHV.US,D,20100222,000000,11.3706,11.3773,11.3706,11.3773,4480.5984935552,0
+BHV.US,D,20100223,000000,11.3706,11.3773,11.2506,11.3773,1505.505723785,0
+BHV.US,D,20100224,000000,11.4495,11.4495,11.4495,11.4495,106.72978546261,0
+BHV.US,D,20100226,000000,11.4885,11.4913,11.4885,11.4913,682.4548781984,0
+BHV.US,D,20100301,000000,11.4008,11.4144,11.4008,11.4144,340.71431513064,0
+BHV.US,D,20100302,000000,11.6609,11.6677,11.4983,11.5956,3168.0273819526,0
+BHV.US,D,20100303,000000,11.5956,11.5956,11.2447,11.5451,17143.471789931,0
+BHV.US,D,20100304,000000,11.4913,11.4913,11.4144,11.4144,1540.3981536479,0
+BHV.US,D,20100305,000000,11.5157,11.6103,11.4885,11.4885,4665.3231222405,0
+BHV.US,D,20100308,000000,11.4885,11.4885,11.4272,11.4272,1171.9751442144,0
+BHV.US,D,20100309,000000,11.4272,11.4272,11.1631,11.2214,13854.347151396,0
+BHV.US,D,20100310,000000,11.3073,11.3706,11.1377,11.3189,13436.664240981,0
+BHV.US,D,20100312,000000,11.3189,11.3189,11.3121,11.3121,682.4548781984,0
+BHV.US,D,20100315,000000,11.3472,11.3608,11.2818,11.2818,2042.2333949096,0
+BHV.US,D,20100316,000000,11.2614,11.2614,11.0723,11.1416,11502.186879471,0
+BHV.US,D,20100317,000000,11.1095,11.1095,11.0364,11.0364,1658.416666419,0
+BHV.US,D,20100318,000000,11.0723,11.1035,11.0723,11.0723,3498.4792177119,0
+BHV.US,D,20100319,000000,10.7605,11.4681,10.7605,11.352,25095.867054833,0
+BHV.US,D,20100322,000000,11.4008,11.4008,11.4008,11.4008,263.74571984511,0
+BHV.US,D,20100323,000000,11.3404,11.3404,11.2019,11.2097,6182.1175733343,0
+BHV.US,D,20100324,000000,11.1377,11.1698,11.1318,11.1611,47460.888348935,0
+BHV.US,D,20100326,000000,11.1095,11.1095,11.0723,11.0802,3943.8708224308,0
+BHV.US,D,20100329,000000,11.0802,11.0802,11.0723,11.0723,1505.505723785,0
+BHV.US,D,20100330,000000,11.0364,11.0364,10.9398,10.9398,13972.365664168,0
+BHV.US,D,20100331,000000,10.9564,10.9564,10.9506,10.9564,917.46565580358,0
+BHV.US,D,20100401,000000,11.0401,11.0401,10.9204,10.9204,6151.33013522,0
+BHV.US,D,20100405,000000,10.9204,10.9204,10.8852,10.8852,6437.6533096821,0
+BHV.US,D,20100406,000000,10.9204,10.9331,10.8237,10.8629,3655.4951520944,0
+BHV.US,D,20100407,000000,10.82,10.82,10.5483,10.6348,10430.784033095,0
+BHV.US,D,20100408,000000,10.6417,10.7645,10.6417,10.7645,10395.891603233,0
+BHV.US,D,20100409,000000,10.7645,10.7645,10.5071,10.7431,15810.375719587,0
+BHV.US,D,20100412,000000,10.6912,10.6912,10.4615,10.5258,13308.383248838,0
+BHV.US,D,20100413,000000,10.5258,10.6417,10.5258,10.5834,4243.5352200757,0
+BHV.US,D,20100414,000000,10.6417,10.8698,10.6417,10.8698,17624.78207245,0
+BHV.US,D,20100415,000000,10.9643,10.9643,10.9643,10.9643,2047.3646345951,0
+BHV.US,D,20100416,000000,10.9564,11.0127,10.8852,10.9817,7271.9928825773,0
+BHV.US,D,20100419,000000,11.0401,11.1318,10.9564,11.0723,13125.711116027,0
+BHV.US,D,20100420,000000,11.0401,11.1318,10.9955,11.1318,3992.1044754765,0
+BHV.US,D,20100421,000000,11.2214,11.4495,11.2214,11.3266,15099.185899148,0
+BHV.US,D,20100422,000000,11.3121,11.3121,11.3121,11.3121,106.72978546261,0
+BHV.US,D,20100423,000000,11.2516,11.4602,11.2516,11.3686,7344.8564861144,0
+BHV.US,D,20100426,000000,11.3404,11.3404,11.1766,11.2447,1950.897328504,0
+BHV.US,D,20100427,000000,11.2214,11.4817,11.1766,11.1766,12520.224833114,0
+BHV.US,D,20100428,000000,11.2332,11.615,11.2332,11.3706,11802.877525053,0
+BHV.US,D,20100429,000000,11.4622,11.583,11.4622,11.583,1171.9751442144,0
+BHV.US,D,20100430,000000,11.4913,11.4913,11.4339,11.4446,5157.9221320681,0
+BHV.US,D,20100503,000000,11.4202,11.4202,11.3706,11.3706,340.71431513064,0
+BHV.US,D,20100504,000000,11.4202,11.4339,11.1766,11.3472,9794.5103120686,0
+BHV.US,D,20100505,000000,11.4339,11.4446,11.3472,11.3472,2657.9821571938,0
+BHV.US,D,20100507,000000,10.211,11.2935,10.211,11.1095,4577.0657996464,0
+BHV.US,D,20100510,000000,11.1095,11.1095,11.0802,11.0802,1208.9200699516,0
+BHV.US,D,20100511,000000,11.0996,11.3004,11.0996,11.2887,4297.9263607442,0
+BHV.US,D,20100512,000000,11.2332,11.3472,11.2332,11.277,15183.338229993,0
+BHV.US,D,20100514,000000,11.2332,11.2683,11.1698,11.2683,1171.9751442144,0
+BHV.US,D,20100517,000000,11.1698,11.1698,11.1698,11.1698,340.71431513064,0
+BHV.US,D,20100518,000000,11.1611,11.2935,11.0286,11.2818,9640.5731214976,0
+BHV.US,D,20100519,000000,11.6375,11.6375,11.1883,11.2818,3992.1044754765,0
+BHV.US,D,20100520,000000,11.2818,11.3949,11.2818,11.3881,17621.703328639,0
+BHV.US,D,20100521,000000,11.3706,11.4339,11.3706,11.4339,2657.9821571938,0
+BHV.US,D,20100524,000000,11.3558,11.4202,11.3472,11.4202,1171.9751442144,0
+BHV.US,D,20100525,000000,11.3404,11.3404,11.2818,11.2818,1171.9751442144,0
+BHV.US,D,20100526,000000,11.3706,11.8402,11.3608,11.4339,8857.5459454593,0
+BHV.US,D,20100527,000000,11.4008,11.6327,11.3773,11.4495,8975.5644582306,0
+BHV.US,D,20100528,000000,11.3706,11.6452,11.3706,11.5343,2167.4356432406,0
+BHV.US,D,20100601,000000,11.6677,11.9786,11.6677,11.8841,9734.9879317145,0
+BHV.US,D,20100602,000000,11.9746,11.9746,11.9697,11.9697,2500.9662228112,0
+BHV.US,D,20100603,000000,11.9746,11.9746,11.9484,11.9746,2316.2415941259,0
+BHV.US,D,20100604,000000,12.0557,12.1432,11.8402,11.8402,2657.9821571938,0
+BHV.US,D,20100607,000000,11.8402,11.8402,11.7202,11.7202,4152.1991536703,0
+BHV.US,D,20100608,000000,11.9903,11.9903,11.4622,11.4622,8228.4559599923,0
+BHV.US,D,20100609,000000,11.5498,11.5498,11.4622,11.4622,1658.416666419,0
+BHV.US,D,20100610,000000,11.4622,11.5498,11.3773,11.5498,3239.8647375524,0
+BHV.US,D,20100611,000000,11.5956,11.6736,11.5956,11.6736,354.05553831346,0
+BHV.US,D,20100615,000000,11.6452,11.6452,11.6452,11.6452,340.71431513064,0
+BHV.US,D,20100617,000000,11.615,11.615,11.4339,11.615,5319.043058199,0
+BHV.US,D,20100618,000000,11.6248,11.8188,11.6248,11.8119,4404.6561462069,0
+BHV.US,D,20100621,000000,12.0009,12.1647,12.0009,12.0878,8314.6607867121,0
+BHV.US,D,20100622,000000,12.1141,12.2485,11.7634,11.7739,14680.476740793,0
+BHV.US,D,20100623,000000,11.7388,11.7388,11.5498,11.6452,2657.9821571938,0
+BHV.US,D,20100624,000000,11.6452,11.6512,11.5887,11.5887,2444.5225862686,0
+BHV.US,D,20100625,000000,11.5887,11.5887,11.5887,11.5887,1323.8598389111,0
+BHV.US,D,20100628,000000,11.583,11.583,11.5694,11.5694,1171.9751442144,0
+BHV.US,D,20100629,000000,11.5694,11.5694,11.5225,11.5225,1323.8598389111,0
+BHV.US,D,20100630,000000,11.5187,11.5868,11.4018,11.4368,17257.385310954,0
+BHV.US,D,20100701,000000,11.4272,11.4272,11.4272,11.4272,340.71431513064,0
+BHV.US,D,20100702,000000,11.3773,11.3773,11.3773,11.3773,340.71431513064,0
+BHV.US,D,20100706,000000,11.3706,11.3773,11.2614,11.2614,2666.192140691,0
+BHV.US,D,20100707,000000,11.3121,11.3706,11.3121,11.3706,1505.505723785,0
+BHV.US,D,20100708,000000,11.3706,11.3706,11.3706,11.3706,340.71431513064,0
+BHV.US,D,20100709,000000,11.4144,11.4563,11.4144,11.4563,340.71431513064,0
+BHV.US,D,20100712,000000,11.4563,11.4563,11.4495,11.4495,1658.416666419,0
+BHV.US,D,20100713,000000,11.4495,11.4495,11.4495,11.4495,106.72978546261,0
+BHV.US,D,20100714,000000,11.4495,11.4495,11.4495,11.4495,340.71431513064,0
+BHV.US,D,20100715,000000,11.5304,11.5304,11.5304,11.5304,340.71431513064,0
+BHV.US,D,20100716,000000,11.5079,11.5079,11.2214,11.2283,6555.6718224533,0
+BHV.US,D,20100719,000000,11.2283,11.2283,11.2214,11.2214,3821.747317911,0
+BHV.US,D,20100720,000000,11.2332,11.2332,11.1883,11.1883,752.23973792395,0
+BHV.US,D,20100721,000000,11.2214,11.2214,11.1095,11.1095,4152.1991536703,0
+BHV.US,D,20100722,000000,11.0723,11.0723,11.0519,11.0519,2167.4356432406,0
+BHV.US,D,20100723,000000,11.0996,11.0996,11.0401,11.0996,6114.3852094828,0
+BHV.US,D,20100728,000000,11.045,11.0519,11.0227,11.0227,3992.1044754765,0
+BHV.US,D,20100729,000000,11.0227,11.0401,11.0227,11.0401,2885.809199239,0
+BHV.US,D,20100730,000000,11.045,11.1883,11.045,11.1883,3821.747317911,0
+BHV.US,D,20100802,000000,11.1883,11.4008,11.1883,11.2546,4280.4801458129,0
+BHV.US,D,20100803,000000,11.1095,11.2506,11.1035,11.1611,682.4548781984,0
+BHV.US,D,20100804,000000,11.1883,11.2818,11.1883,11.2818,8313.6345387748,0
+BHV.US,D,20100805,000000,11.2818,11.4339,11.277,11.3004,5490.4264637015,0
+BHV.US,D,20100806,000000,11.4495,11.6736,11.4495,11.6736,17003.90207048,0
+BHV.US,D,20100810,000000,11.5225,11.5225,11.2391,11.3881,1658.416666419,0
+BHV.US,D,20100811,000000,11.3706,11.7096,11.3706,11.615,9750.3816507715,0
+BHV.US,D,20100812,000000,11.5546,11.7332,11.5546,11.7332,3498.4792177119,0
+BHV.US,D,20100813,000000,11.8538,11.8538,11.4272,11.5304,5137.3971733251,0
+BHV.US,D,20100816,000000,11.4272,11.4272,11.3773,11.3773,1658.416666419,0
+BHV.US,D,20100817,000000,11.4913,11.5343,11.4817,11.5343,3821.747317911,0
+BHV.US,D,20100818,000000,11.5546,11.6103,11.3706,11.3881,14399.284806018,0
+BHV.US,D,20100819,000000,11.3949,11.3949,11.3949,11.3949,1658.416666419,0
+BHV.US,D,20100820,000000,11.4202,11.4737,11.4202,11.4622,4790.5253705717,0
+BHV.US,D,20100823,000000,11.5225,11.5225,11.3832,11.3832,9578.9982452691,0
+BHV.US,D,20100824,000000,11.3558,11.3558,11.3121,11.3121,1505.505723785,0
+BHV.US,D,20100825,000000,11.2546,11.2546,11.2283,11.2283,2330.6090652459,0
+BHV.US,D,20100826,000000,11.2391,11.2391,11.2019,11.2019,1989.8947501154,0
+BHV.US,D,20100827,000000,11.1611,11.2283,11.1611,11.1883,2383.9739579774,0
+BHV.US,D,20100830,000000,11.1824,11.1883,11.1318,11.1883,2831.4180585706,0
+BHV.US,D,20100831,000000,11.2302,11.2497,11.2302,11.2302,2836.5492982563,0
+BHV.US,D,20100901,000000,11.3832,11.4737,11.3472,11.4737,6518.7268967162,0
+BHV.US,D,20100902,000000,11.4387,11.4387,11.1883,11.2283,9106.9241941843,0
+BHV.US,D,20100903,000000,11.2614,11.2614,11.2614,11.2614,2431.1813630857,0
+BHV.US,D,20100907,000000,11.2614,11.2935,11.2614,11.2935,1714.8603029618,0
+BHV.US,D,20100909,000000,11.2935,11.2935,11.2506,11.2506,3321.9645725237,0
+BHV.US,D,20100910,000000,11.2614,11.3121,11.2614,11.3004,708.11107662692,0
+BHV.US,D,20100913,000000,11.2614,11.3073,11.2614,11.3073,830.23458114664,0
+BHV.US,D,20100915,000000,11.4817,11.4913,11.2818,11.4913,6579.2755250075,0
+BHV.US,D,20100916,000000,11.277,11.4064,10.9254,10.9817,16926.933475194,0
+BHV.US,D,20100917,000000,10.9895,10.9895,10.9895,10.9895,1658.416666419,0
+BHV.US,D,20100921,000000,10.9506,10.9506,10.9204,10.9204,1881.1124687783,0
+BHV.US,D,20100922,000000,10.9564,11.5343,10.9564,11.3121,9927.9225438969,0
+BHV.US,D,20100924,000000,11.3121,11.3121,11.1698,11.2332,1801.0651296815,0
+BHV.US,D,20100927,000000,11.2506,11.2614,11.2506,11.2614,933.88562279783,0
+BHV.US,D,20100928,000000,11.3004,11.6736,11.3004,11.5079,5970.7104982833,0
+BHV.US,D,20100929,000000,11.5956,11.6452,11.5956,11.6016,3287.0721426611,0
+BHV.US,D,20100930,000000,11.615,11.615,11.5488,11.5488,3655.4951520944,0
+BHV.US,D,20101001,000000,11.5753,11.6103,11.5753,11.6103,2489.6774955029,0
+BHV.US,D,20101004,000000,11.615,11.6736,11.615,11.6736,9299.8588063668,0
+BHV.US,D,20101005,000000,11.7634,11.7994,11.7634,11.7994,392.02671198765,0
+BHV.US,D,20101006,000000,11.6883,11.7866,11.6883,11.7866,4665.3231222405,0
+BHV.US,D,20101007,000000,11.8538,11.8841,11.4272,11.5343,24316.944870544,0
+BHV.US,D,20101008,000000,11.6561,11.8471,11.6103,11.7136,11802.877525053,0
+BHV.US,D,20101011,000000,11.6452,11.6512,11.6016,11.6016,830.23458114664,0
+BHV.US,D,20101012,000000,11.6016,11.6452,11.6016,11.6452,773.79094460391,0
+BHV.US,D,20101013,000000,11.5498,11.5498,11.5451,11.5498,488.49401807886,0
+BHV.US,D,20101014,000000,11.5498,11.5498,11.4563,11.4913,3761.1986896199,0
+BHV.US,D,20101015,000000,11.4495,11.4495,11.4495,11.4495,340.71431513064,0
+BHV.US,D,20101018,000000,11.3706,11.3706,11.2546,11.2546,2568.6985866626,0
+BHV.US,D,20101019,000000,11.2447,11.2546,11.1221,11.2283,3864.849731271,0
+BHV.US,D,20101020,000000,11.1766,11.3121,11.1221,11.2935,10620.639901465,0
+BHV.US,D,20101021,000000,11.2332,11.2332,11.2332,11.2332,327.37309194781,0
+BHV.US,D,20101022,000000,11.2391,11.2391,11.2391,11.2391,340.71431513064,0
+BHV.US,D,20101025,000000,11.2506,11.4681,11.2506,11.4387,3574.4215650602,0
+BHV.US,D,20101026,000000,11.4681,11.9746,11.4681,11.8402,9146.947863733,0
+BHV.US,D,20101027,000000,11.8188,11.8188,11.8188,11.8188,488.49401807886,0
+BHV.US,D,20101028,000000,11.9162,11.9162,11.8402,11.9162,1505.505723785,0
+BHV.US,D,20101029,000000,11.8198,12.3293,11.8198,12.0293,20557.798676797,0
+BHV.US,D,20101101,000000,12.0557,12.1803,11.8919,11.9435,4726.8979984689,0
+BHV.US,D,20101102,000000,11.9697,11.9746,11.7866,11.7866,12554.091015041,0
+BHV.US,D,20101103,000000,11.7946,11.7946,11.6512,11.6883,4491.8872208638,0
+BHV.US,D,20101104,000000,11.7136,11.7388,11.7136,11.7388,682.4548781984,0
+BHV.US,D,20101105,000000,11.7777,11.8188,11.7777,11.7816,2789.3418931478,0
+BHV.US,D,20101108,000000,11.7388,11.8588,11.7388,11.8588,1151.4501854717,0
+BHV.US,D,20101110,000000,11.7692,11.9162,11.4681,11.7388,15994.074100334,0
+BHV.US,D,20101111,000000,11.6103,11.6103,11.5606,11.5606,1505.505723785,0
+BHV.US,D,20101112,000000,11.4272,11.4272,11.1611,11.1611,3436.9043414835,0
+BHV.US,D,20101115,000000,11.1611,11.1883,11.1318,11.1318,3498.4792177119,0
+BHV.US,D,20101116,000000,11.0177,11.0802,10.7838,11.0588,10814.600761586,0
+BHV.US,D,20101117,000000,11.0588,11.3121,11.0588,11.3121,1614.2880051219,0
+BHV.US,D,20101118,000000,11.4339,11.5157,11.4272,11.4387,3168.0273819526,0
+BHV.US,D,20101119,000000,11.5546,11.8119,11.5157,11.5157,6015.8654075175,0
+BHV.US,D,20101122,000000,11.6375,11.6804,11.6375,11.6736,6223.1674908198,0
+BHV.US,D,20101123,000000,11.7332,11.9649,11.2283,11.3608,30882.879172368,0
+BHV.US,D,20101129,000000,11.3121,11.3121,11.0655,11.0723,2490.7037434399,0
+BHV.US,D,20101130,000000,11.1611,11.1611,11.0743,11.0909,1658.416666419,0
+BHV.US,D,20101201,000000,11.0588,11.2097,11.0588,11.2097,2678.5071159365,0
+BHV.US,D,20101202,000000,11.088,11.1318,11.0723,11.0723,4328.7137988585,0
+BHV.US,D,20101203,000000,11.088,11.088,11.0723,11.0802,1493.1907485393,0
+BHV.US,D,20101206,000000,11.0723,11.0996,10.9564,10.9817,3268.5996797923,0
+BHV.US,D,20101207,000000,10.9895,11.2019,10.9895,11.2019,1030.352928889,0
+BHV.US,D,20101208,000000,11.0401,11.0401,10.9204,10.9204,4458.0210389382,0
+BHV.US,D,20101209,000000,10.9204,10.9204,10.8852,10.8852,1236.6287642542,0
+BHV.US,D,20101210,000000,10.7985,10.7985,10.7431,10.7703,2365.5014951088,0
+BHV.US,D,20101213,000000,10.6912,10.8698,10.5423,10.6456,16912.566004075,0
+BHV.US,D,20101214,000000,10.7546,11.0588,10.4536,10.852,23855.13329883,0
+BHV.US,D,20101215,000000,10.7936,10.7936,10.7041,10.7041,340.71431513064,0
+BHV.US,D,20101216,000000,10.706,10.8822,10.706,10.7995,2134.5957092522,0
+BHV.US,D,20101217,000000,10.9204,11.2097,10.7783,11.2097,4817.2078169373,0
+BHV.US,D,20101220,000000,11.2097,11.2097,10.5071,10.5258,13744.538622123,0
+BHV.US,D,20101221,000000,10.6525,10.6718,10.2254,10.2879,15866.819356129,0
+BHV.US,D,20101222,000000,10.2685,10.2685,10.171,10.2254,3954.1333018023,0
+BHV.US,D,20101223,000000,10.2685,10.3182,10.2636,10.3152,5389.8541658617,0
+BHV.US,D,20101227,000000,10.3182,10.4693,10.3182,10.4693,830.23458114664,0
+BHV.US,D,20101228,000000,10.4897,10.4897,10.4477,10.4477,488.49401807886,0
+BHV.US,D,20101229,000000,10.5938,10.7293,10.5755,10.71,1645.0754432362,0
+BHV.US,D,20101230,000000,10.5987,10.5987,10.5755,10.5755,2454.7850656399,0
+BHV.US,D,20101231,000000,10.4937,10.6358,10.4937,10.6223,4031.1018970878,0
+BHV.US,D,20110103,000000,10.5306,10.5306,10.0638,10.3864,15072.503452782,0
+BHV.US,D,20110104,000000,10.3601,10.3601,9.96346,10.2254,15197.705701112,0
+BHV.US,D,20110105,000000,10.2254,10.2254,10.2254,10.2254,682.4548781984,0
+BHV.US,D,20110106,000000,10.0756,10.2062,10.0696,10.2062,9640.5731214976,0
+BHV.US,D,20110107,000000,10.2254,10.2967,10.2254,10.2967,1905.7424192697,0
+BHV.US,D,20110110,000000,10.4049,10.476,10.4049,10.4615,8565.0652833743,0
+BHV.US,D,20110111,000000,10.5071,10.519,10.5071,10.519,682.4548781984,0
+BHV.US,D,20110112,000000,10.5131,10.5834,10.5131,10.5131,1082.6915736833,0
+BHV.US,D,20110113,000000,10.5258,10.5258,10.5258,10.5258,2607.6960082739,0
+BHV.US,D,20110114,000000,10.5834,10.5834,10.1447,10.1447,11648.94033448,0
+BHV.US,D,20110118,000000,10.2254,10.2254,10.171,10.171,4474.4410059324,0
+BHV.US,D,20110119,000000,10.1556,10.2244,10.1556,10.1612,4665.3231222405,0
+BHV.US,D,20110120,000000,10.2254,10.2254,10.0902,10.1282,6104.1227301115,0
+BHV.US,D,20110121,000000,10.0951,10.1576,10.0696,10.1067,1836.9838074813,0
+BHV.US,D,20110124,000000,10.0951,10.1576,9.96346,10.1576,8323.8970181463,0
+BHV.US,D,20110125,000000,10.2062,10.2062,10.2062,10.2062,475.15279489603,0
+BHV.US,D,20110126,000000,10.2062,10.2254,10.0162,10.2254,11284.622316798,0
+BHV.US,D,20110127,000000,10.2254,10.2254,9.94497,9.99561,23338.930586449,0
+BHV.US,D,20110128,000000,10.0162,10.0162,9.99082,9.99082,830.23458114664,0
+BHV.US,D,20110131,000000,9.93326,9.96635,9.86807,9.96635,4152.1991536703,0
+BHV.US,D,20110201,000000,9.74033,10.1368,9.56982,9.80857,37287.692548062,0
+BHV.US,D,20110202,000000,9.86906,9.96834,9.86906,9.96346,4350.2650055384,0
+BHV.US,D,20110203,000000,9.97331,9.97331,9.96536,9.96536,1323.8598389111,0
+BHV.US,D,20110204,000000,9.94208,9.96834,9.94208,9.96834,1989.8947501154,0
+BHV.US,D,20110207,000000,9.96834,10.0335,9.96834,10.0162,3992.1044754765,0
+BHV.US,D,20110208,000000,9.99082,9.99082,9.61366,9.84748,17200.94167441,0
+BHV.US,D,20110209,000000,9.88068,9.97706,9.88068,9.94985,7823.0880248218,0
+BHV.US,D,20110211,000000,9.95661,10.3357,9.95661,10.1368,8470.6504731573,0
+BHV.US,D,20110214,000000,10.1368,10.2442,10.1368,10.2442,4345.1337658527,0
+BHV.US,D,20110215,000000,10.2734,10.4693,10.2734,10.4693,3463.5867878491,0
+BHV.US,D,20110216,000000,10.4693,10.5005,10.4615,10.5005,1989.8947501154,0
+BHV.US,D,20110217,000000,10.627,10.627,10.4575,10.4575,2090.4670479551,0
+BHV.US,D,20110218,000000,10.4693,10.7713,10.4693,10.5636,7481.3474617539,0
+BHV.US,D,20110222,000000,10.5071,10.5071,10.3426,10.4947,7831.2980083189,0
+BHV.US,D,20110223,000000,10.3152,10.7936,10.3152,10.4947,12685.450750993,0
+BHV.US,D,20110224,000000,10.5957,10.7877,10.5258,10.5258,6312.451061351,0
+BHV.US,D,20110225,000000,10.5131,10.5131,10.5131,10.5131,340.71431513064,0
+BHV.US,D,20110228,000000,10.4965,10.7887,10.4965,10.4965,7251.4679238346,0
+BHV.US,D,20110301,000000,10.5022,10.8629,10.5022,10.6545,10333.290479067,0
+BHV.US,D,20110302,000000,10.6496,10.7343,10.5022,10.5665,4322.5563112357,0
+BHV.US,D,20110303,000000,10.5929,10.7011,10.5929,10.7011,4987.5649745027,0
+BHV.US,D,20110304,000000,10.6718,10.6718,10.6699,10.6699,1781.5664188757,0
+BHV.US,D,20110307,000000,10.6718,10.9349,10.519,10.6466,20876.961785249,0
+BHV.US,D,20110308,000000,10.6718,10.8727,10.6718,10.8727,8738.5011847511,0
+BHV.US,D,20110309,000000,10.8257,10.8669,10.4575,10.4575,29259.354935812,0
+BHV.US,D,20110310,000000,10.5209,10.5929,10.5209,10.5324,682.4548781984,0
+BHV.US,D,20110311,000000,10.519,10.519,10.519,10.519,2456.8375615142,0
+BHV.US,D,20110314,000000,10.519,10.519,10.4615,10.519,339.68806719349,0
+BHV.US,D,20110315,000000,10.4575,10.7847,10.4575,10.664,7511.1086519311,0
+BHV.US,D,20110316,000000,10.6358,10.8387,10.6358,10.8142,2891.9666868618,0
+BHV.US,D,20110317,000000,10.7149,10.7149,10.0902,10.0902,12037.888302657,0
+BHV.US,D,20110318,000000,10.3299,10.3357,10.1556,10.249,6968.2234931837,0
+BHV.US,D,20110321,000000,10.3027,10.6027,10.2179,10.249,5887.5844153749,0
+BHV.US,D,20110322,000000,10.2715,10.3299,10.2715,10.3299,3306.5708534666,0
+BHV.US,D,20110323,000000,10.323,10.323,10.323,10.323,3148.5286711469,0
+BHV.US,D,20110324,000000,10.3855,10.4467,10.2715,10.3592,6730.1339717673,0
+BHV.US,D,20110325,000000,10.3182,10.3182,10.2725,10.3182,4647.8769073091,0
+BHV.US,D,20110328,000000,10.3027,10.3027,10.3027,10.3027,827.15583733522,0
+BHV.US,D,20110329,000000,10.3172,10.4467,10.3172,10.3855,3476.928011032,0
+BHV.US,D,20110330,000000,10.4263,10.4467,10.3357,10.3357,6511.5431611563,0
+BHV.US,D,20110331,000000,10.3922,10.4234,10.3279,10.4234,4184.0128397217,0
+BHV.US,D,20110401,000000,10.4234,10.4234,10.4059,10.4059,1829.8000719213,0
+BHV.US,D,20110404,000000,10.4049,10.4205,10.3855,10.3902,5649.4948939583,0
+BHV.US,D,20110405,000000,10.3639,10.3639,10.3201,10.3386,487.46777014172,0
+BHV.US,D,20110406,000000,10.3357,10.3357,10.2244,10.2244,1650.2066829219,0
+BHV.US,D,20110407,000000,10.2685,10.4029,10.2217,10.2217,7291.4915933829,0
+BHV.US,D,20110408,000000,10.2725,10.2725,10.2725,10.2725,2821.1555791991,0
+BHV.US,D,20110411,000000,10.2725,10.2725,10.1086,10.1154,9335.7774841669,0
+BHV.US,D,20110412,000000,10.1174,10.1174,10.1174,10.1174,680.40238232412,0
+BHV.US,D,20110413,000000,10.1691,10.1691,10.1348,10.1348,1687.1516086589,0
+BHV.US,D,20110414,000000,10.1427,10.1427,10.0931,10.0931,1637.8917076759,0
+BHV.US,D,20110415,000000,10.0522,10.1224,10.0454,10.1224,4946.5150570171,0
+BHV.US,D,20110418,000000,9.97231,10.0044,9.89342,9.89342,9878.6626429141,0
+BHV.US,D,20110419,000000,9.92741,10.0044,9.92741,9.94409,11510.396862969,0
+BHV.US,D,20110420,000000,9.89342,9.91572,9.81722,9.89342,5267.730661342,0
+BHV.US,D,20110421,000000,9.91572,9.91572,9.89342,9.89342,1164.7914086546,0
+BHV.US,D,20110425,000000,9.92741,9.97231,9.92265,9.97231,3621.6289701687,0
+BHV.US,D,20110426,000000,9.97427,10.0434,9.97427,10.0434,3153.6599108327,0
+BHV.US,D,20110427,000000,10.0454,10.1154,10.0239,10.1086,2663.1133968796,0
+BHV.US,D,20110428,000000,10.0979,10.0979,10.057,10.057,988.27676346626,0
+BHV.US,D,20110429,000000,10.1018,10.1018,9.84176,9.87004,16611.875358493,0
+BHV.US,D,20110502,000000,9.95273,9.98095,9.87083,9.94697,5771.618398478,0
+BHV.US,D,20110503,000000,10.0474,10.0998,9.83686,9.90794,12434.020006395,0
+BHV.US,D,20110505,000000,9.96058,10.0006,9.92841,9.94409,3136.2136959013,0
+BHV.US,D,20110506,000000,10.0384,10.0384,10.0062,10.019,5953.2642833518,0
+BHV.US,D,20110509,000000,10.0062,10.0062,9.96635,9.96635,1309.4923677912,0
+BHV.US,D,20110510,000000,9.98883,10.0756,9.98883,10.0756,6105.1489780485,0
+BHV.US,D,20110511,000000,10.0902,10.1067,10.0756,10.1067,3289.1246385352,0
+BHV.US,D,20110512,000000,10.1067,10.3104,10.1067,10.2586,8681.0313002712,0
+BHV.US,D,20110513,000000,10.2841,10.2997,10.2217,10.2412,5402.1691411075,0
+BHV.US,D,20110516,000000,10.2217,10.2646,10.1719,10.2412,2944.305331656,0
+BHV.US,D,20110517,000000,10.2452,10.2518,10.2334,10.2334,3358.9094982607,0
+BHV.US,D,20110518,000000,10.2685,10.9826,10.2685,10.3201,4091.6505253792,0
+BHV.US,D,20110519,000000,10.3037,10.3037,10.2002,10.2412,4752.5541968976,0
+BHV.US,D,20110520,000000,10.2226,10.2226,10.1641,10.1641,2807.8143560164,0
+BHV.US,D,20110523,000000,10.1798,10.1953,10.1798,10.1953,1280.7574255513,0
+BHV.US,D,20110525,000000,10.1798,10.1798,9.92454,10.0638,20548.562445364,0
+BHV.US,D,20110526,000000,10.0823,10.1224,10.059,10.0892,7740.9881898506,0
+BHV.US,D,20110527,000000,10.1067,10.1067,10.1067,10.1067,104.67728958834,0
+BHV.US,D,20110531,000000,10.1224,10.1224,10.0795,10.0988,7212.4705022231,0
+BHV.US,D,20110601,000000,10.0998,10.2452,10.0998,10.2264,8083.7550008554,0
+BHV.US,D,20110602,000000,10.2462,10.4848,10.2354,10.2354,7274.0453784516,0
+BHV.US,D,20110603,000000,10.2149,10.2274,10.2012,10.2274,1462.4033104252,0
+BHV.US,D,20110606,000000,10.2091,10.3017,10.2091,10.2782,2116.1232463837,0
+BHV.US,D,20110607,000000,10.3152,10.4069,10.3152,10.3942,4189.1440794073,0
+BHV.US,D,20110608,000000,10.3757,10.3757,10.3376,10.3553,1883.1649646527,0
+BHV.US,D,20110609,000000,10.3436,10.3436,10.3309,10.3309,632.16872927852,0
+BHV.US,D,20110610,000000,10.3649,10.4049,10.3649,10.3855,820.99834971237,0
+BHV.US,D,20110613,000000,10.3991,10.3991,10.3991,10.3991,336.60932338207,0
+BHV.US,D,20110614,000000,10.3991,10.5022,10.3991,10.5022,2411.6826522801,0
+BHV.US,D,20110615,000000,10.5101,10.5287,10.5101,10.515,1177.1063839002,0
+BHV.US,D,20110616,000000,10.5473,10.7887,10.5473,10.7363,16636.505308985,0
+BHV.US,D,20110617,000000,10.6621,10.7556,10.6621,10.6778,4845.9427591772,0
+BHV.US,D,20110620,000000,10.6328,10.8737,10.5502,10.8599,7010.2996586064,0
+BHV.US,D,20110621,000000,10.8737,10.8793,10.8737,10.8793,481.31028251888,0
+BHV.US,D,20110622,000000,10.8599,10.8599,10.6718,10.6902,5101.4784955252,0
+BHV.US,D,20110623,000000,10.6902,10.71,10.6902,10.6902,1303.3348801684,0
+BHV.US,D,20110624,000000,10.6718,10.9164,10.6718,10.8892,4582.1970393322,0
+BHV.US,D,20110627,000000,10.9379,11.3462,10.9379,11.0665,10071.597255097,0
+BHV.US,D,20110628,000000,11.0665,11.0996,11.0071,11.0071,2013.4984526697,0
+BHV.US,D,20110629,000000,11.0812,11.3256,11.0588,11.1445,5873.2169442548,0
+BHV.US,D,20110630,000000,11.1611,11.1678,11.1611,11.1678,481.31028251888,0
+BHV.US,D,20110701,000000,11.1611,11.1611,11.1278,11.1278,481.31028251888,0
+BHV.US,D,20110705,000000,11.1474,11.4008,11.1474,11.3773,5212.3132727364,0
+BHV.US,D,20110706,000000,11.3901,11.5848,11.3901,11.5634,6528.9893760877,0
+BHV.US,D,20110707,000000,11.5877,11.5877,11.5877,11.5877,507.99272888453,0
+BHV.US,D,20110708,000000,11.5381,11.5546,11.5196,11.5546,4564.7508244008,0
+BHV.US,D,20110711,000000,11.4709,11.4709,11.4368,11.4368,2730.8457607308,0
+BHV.US,D,20110712,000000,11.4514,11.505,11.4358,11.505,982.11927584343,0
+BHV.US,D,20110713,000000,11.5138,11.7614,11.5138,11.7175,6280.6373752995,0
+BHV.US,D,20110714,000000,11.7126,11.7126,11.7126,11.7126,104.67728958834,0
+BHV.US,D,20110715,000000,11.7312,11.7312,11.695,11.6999,2151.0156762465,0
+BHV.US,D,20110718,000000,11.7126,11.7126,11.6395,11.6764,2181.8031143607,0
+BHV.US,D,20110719,000000,11.6609,11.6668,11.6064,11.6512,2288.5328998233,0
+BHV.US,D,20110720,000000,11.5546,11.5762,11.5498,11.5762,3862.7972353967,0
+BHV.US,D,20110721,000000,11.583,11.6482,11.583,11.6482,1796.960137933,0
+BHV.US,D,20110722,000000,11.6571,11.6696,11.6571,11.6696,1152.4764334088,0
+BHV.US,D,20110725,000000,11.6901,11.7242,11.4242,11.4485,8682.0575482083,0
+BHV.US,D,20110726,000000,11.4309,11.5235,11.4309,11.5088,1875.9812290929,0
+BHV.US,D,20110727,000000,11.5206,11.5391,11.4865,11.5206,1479.8495253565,0
+BHV.US,D,20110728,000000,11.5031,11.6433,11.3189,11.6433,9802.7202955656,0
+BHV.US,D,20110729,000000,11.6258,11.6258,11.6112,11.6258,815.86711002667,0
+BHV.US,D,20110801,000000,11.6482,11.6834,11.6482,11.6834,2124.3332298807,0
+BHV.US,D,20110802,000000,11.6999,11.7624,11.6522,11.6522,5737.7522165524,0
+BHV.US,D,20110803,000000,11.6522,11.6522,11.5196,11.5596,5116.8722145824,0
+BHV.US,D,20110804,000000,11.5478,11.5478,11.3004,11.3073,10473.886446456,0
+BHV.US,D,20110805,000000,11.3246,11.3881,11.3044,11.3384,9616.9694189432,0
+BHV.US,D,20110808,000000,11.3169,11.3169,10.9749,11.0071,2772.9219261535,0
+BHV.US,D,20110809,000000,11.0071,11.048,10.7995,10.7995,14607.613137256,0
+BHV.US,D,20110810,000000,10.8639,10.9554,10.8639,10.9554,3346.5945230149,0
+BHV.US,D,20110811,000000,10.9506,10.9749,10.9506,10.9506,1286.9149131742,0
+BHV.US,D,20110812,000000,10.9826,11.0197,10.9826,10.9964,2250.5617261492,0
+BHV.US,D,20110815,000000,10.9964,10.9964,10.9826,10.9826,2906.3341579819,0
+BHV.US,D,20110816,000000,11.0137,11.0763,10.9826,11.0763,1475.7445336079,0
+BHV.US,D,20110817,000000,11.0763,11.0928,11.0693,11.0928,1322.8335909741,0
+BHV.US,D,20110818,000000,11.0411,11.0411,10.9115,10.9895,3514.8991847062,0
+BHV.US,D,20110824,000000,11.0316,11.1298,10.9692,10.9895,6101.0439863001,0
+BHV.US,D,20110831,000000,10.9964,10.9964,10.9964,10.9964,334.5568275078,0
+BHV.US,D,20110902,000000,11.0237,11.0636,11.0197,11.0636,2708.2683061137,0
+BHV.US,D,20110907,000000,11.2059,11.2059,11.1035,11.1085,667.06115914129,0
+BHV.US,D,20110908,000000,11.1426,11.1426,11.1426,11.1426,883.59947387794,0
+BHV.US,D,20110909,000000,11.1221,11.1611,11.1221,11.1611,2506.0974624971,0
+BHV.US,D,20110914,000000,11.275,11.5848,11.1913,11.4309,11744.381392636,0
+BHV.US,D,20110920,000000,11.3667,11.3978,11.3667,11.3842,1568.1068479507,0
+BHV.US,D,20110922,000000,11.4037,11.4037,11.4037,11.4037,1144.2664499115,0
+BHV.US,D,20110926,000000,11.4485,11.5167,11.4104,11.4174,1855.4562703499,0
+BHV.US,D,20110927,000000,11.5848,11.5848,11.3667,11.3667,5634.1011749011,0
+BHV.US,D,20110929,000000,11.5235,11.5235,11.4104,11.4104,333.53057957066,0
+BHV.US,D,20110930,000000,11.4242,11.4242,11.4084,11.4084,3698.5975654541,0
+BHV.US,D,20111003,000000,11.4554,11.4554,11.4554,11.4554,104.67728958834,0
+BHV.US,D,20111004,000000,11.4495,11.4933,11.4495,11.4933,3543.6341269461,0
+BHV.US,D,20111005,000000,11.5041,11.7747,11.5041,11.5674,18630.505050848,0
+BHV.US,D,20111006,000000,11.617,11.7787,11.5674,11.7388,2322.3990817489,0
+BHV.US,D,20111007,000000,11.7816,11.8276,11.5586,11.6093,4158.3566412931,0
+BHV.US,D,20111010,000000,11.7379,11.7379,11.5586,11.5586,5444.24530653,0
+BHV.US,D,20111012,000000,11.6093,11.6093,11.6093,11.6093,14737.946625274,0
+BHV.US,D,20111014,000000,11.6327,11.6327,11.6093,11.621,2569.7248345998,0
+BHV.US,D,20111017,000000,11.6248,11.6248,11.6248,11.6248,460.78532377606,0
+BHV.US,D,20111020,000000,11.7175,11.7946,11.6999,11.7946,1513.7157072822,0
+BHV.US,D,20111021,000000,11.9153,11.9153,11.6219,11.6219,8012.9438931927,0
+BHV.US,D,20111024,000000,11.621,11.621,11.6093,11.6093,1459.3245666138,0
+BHV.US,D,20111025,000000,11.6492,11.6854,11.4485,11.4485,7450.5600236398,0
+BHV.US,D,20111026,000000,11.4993,11.5041,11.4993,11.5041,332.50433163352,0
+BHV.US,D,20111027,000000,11.5255,11.5546,11.5187,11.5255,9401.4573521438,0
+BHV.US,D,20111028,000000,11.5265,11.7787,11.5187,11.7787,9476.3734515551,0
+BHV.US,D,20111031,000000,11.6356,11.6356,11.6356,11.6356,497.73024951312,0
+BHV.US,D,20111104,000000,11.7312,11.7312,11.7312,11.7312,384.84297642767,0
+BHV.US,D,20111107,000000,11.8382,11.8851,11.7126,11.7457,1776.4351791902,0
+BHV.US,D,20111109,000000,12.4863,12.5125,11.9271,11.9271,2926.8591167246,0
+BHV.US,D,20111111,000000,11.8158,11.9971,11.8158,11.9971,5685.4135717582,0
+BHV.US,D,20111116,000000,11.9903,11.9903,11.9746,11.9746,2166.4093953036,0
+BHV.US,D,20111117,000000,11.9903,11.9903,11.9746,11.9746,952.35808566635,0
+BHV.US,D,20111118,000000,11.9971,12.0284,11.9971,12.0284,3016.1426872558,0
+BHV.US,D,20111121,000000,13.4752,13.4752,12.0215,12.0284,3123.8987206556,0
+BHV.US,D,20111122,000000,12.0284,12.0284,11.7342,11.7388,13561.866489311,0
+BHV.US,D,20111123,000000,11.7193,11.7388,11.6258,11.6258,7146.7906342462,0
+BHV.US,D,20111125,000000,11.5372,11.5421,11.5372,11.5372,1477.7970294823,0
+BHV.US,D,20111128,000000,11.6591,12.2056,11.6591,12.1997,28250.553213603,0
+BHV.US,D,20111130,000000,12.3576,12.3576,11.9327,11.9474,4359.5012369726,0
+BHV.US,D,20111201,000000,11.9687,11.9746,11.9687,11.9746,5045.0348589825,0
+BHV.US,D,20111205,000000,12.0741,12.1482,12.0741,12.0741,1752.8314766359,0
+BHV.US,D,20111206,000000,12.1218,12.1335,12.1218,12.1285,1514.7419552193,0
+BHV.US,D,20111207,000000,12.1295,12.1295,12.0284,12.0284,4073.1780625105,0
+BHV.US,D,20111208,000000,12.0215,12.0284,12.0156,12.0284,715.2948121869,0
+BHV.US,D,20111209,000000,12.1102,12.1102,12.0741,12.0741,656.7986797699,0
+BHV.US,D,20111213,000000,12.1003,12.1003,12.1003,12.1003,1250.9962353742,0
+BHV.US,D,20111214,000000,12.1414,12.1414,12.0165,12.0165,2112.0182546351,0
+BHV.US,D,20111215,000000,12.0165,12.1705,12.0165,12.0165,1465.4820542367,0
+BHV.US,D,20111219,000000,12.0038,12.2017,12.0038,12.0225,4933.1738338343,0
+BHV.US,D,20111220,000000,12.117,12.2437,12.117,12.2437,2961.7515465875,0
+BHV.US,D,20111221,000000,12.2504,12.2504,12.117,12.117,344.81930687921,0
+BHV.US,D,20111222,000000,12.3343,12.3343,12.3343,12.3343,328.39933988496,0
+BHV.US,D,20111227,000000,12.3595,12.6169,12.3343,12.6169,4974.2237513198,0
+BHV.US,D,20111228,000000,12.4961,12.7347,12.4911,12.7084,5926.5818369862,0
+BHV.US,D,20120103,000000,12.843,13.2823,12.843,12.9842,3060.2713485528,0
+BHV.US,D,20120104,000000,13.1595,13.2502,13.0612,13.2502,8609.1939446714,0
+BHV.US,D,20120106,000000,13.5231,13.5231,13.072,13.072,3715.0175324485,0
+BHV.US,D,20120109,000000,13.0553,13.0553,13.0553,13.0553,3316.833332838,0
+BHV.US,D,20120110,000000,13.072,13.072,12.9257,12.9257,3954.1333018023,0
+BHV.US,D,20120111,000000,12.9403,13.0473,12.9403,12.9403,11186.102514831,0
+BHV.US,D,20120112,000000,12.9217,12.9267,12.9217,12.9217,2724.688273108,0
+BHV.US,D,20120113,000000,12.9178,12.9374,12.9178,12.9374,3340.4370353921,0
+BHV.US,D,20120117,000000,12.9364,12.9364,12.9307,12.9364,2688.769595308,0
+BHV.US,D,20120118,000000,12.9374,12.9374,12.9374,12.9374,558.27887780441,0
+BHV.US,D,20120119,000000,12.9374,12.9374,12.9307,12.9307,945.17435010638,0
+BHV.US,D,20120120,000000,12.9374,12.9958,12.9374,12.9958,7390.0113953484,0
+BHV.US,D,20120123,000000,12.9764,13.0855,12.9764,13.0855,1732.3065178932,0
+BHV.US,D,20120124,000000,13.0642,13.1235,12.9958,12.9958,5228.7332397307,0
+BHV.US,D,20120125,000000,13.0231,13.0427,13.0231,13.0427,651.66744008419,0
+BHV.US,D,20120126,000000,13.0553,13.1235,13.0553,13.1157,2052.4958742809,0
+BHV.US,D,20120127,000000,13.106,13.1226,13.0241,13.032,3940.7920786195,0
+BHV.US,D,20120130,000000,13.0513,13.2443,13.0513,13.2025,8608.1676967341,0
+BHV.US,D,20120131,000000,13.1684,13.1684,12.9083,12.9267,10186.537024057,0
+BHV.US,D,20120201,000000,12.9257,12.9257,12.9257,12.9257,1348.4897894026,0
+BHV.US,D,20120202,000000,12.9443,13.0924,12.9443,13.0924,3149.5549190842,0
+BHV.US,D,20120203,000000,13.0914,13.2132,12.8673,12.8673,8752.868655871,0
+BHV.US,D,20120206,000000,12.8791,12.8855,12.7114,12.7581,7423.8775772741,0
+BHV.US,D,20120207,000000,12.7337,12.7562,12.6975,12.7562,4876.7301972916,0
+BHV.US,D,20120209,000000,12.7337,12.7337,12.6975,12.6975,8856.5196975222,0
+BHV.US,D,20120210,000000,12.7183,12.7183,12.6957,12.6957,1041.6416561976,0
+BHV.US,D,20120213,000000,12.689,12.7035,12.689,12.689,1424.4321367511,0
+BHV.US,D,20120214,000000,12.5788,12.5788,12.4971,12.4971,6036.3903662602,0
+BHV.US,D,20120215,000000,12.5067,12.5067,12.5067,12.5067,327.37309194781,0
+BHV.US,D,20120216,000000,12.4971,12.5067,12.4872,12.4872,2827.3130668221,0
+BHV.US,D,20120217,000000,12.5067,12.5067,12.5067,12.5067,1568.1068479507,0
+BHV.US,D,20120221,000000,12.5341,12.5934,12.5144,12.569,1738.464005516,0
+BHV.US,D,20120222,000000,12.5749,12.5749,12.5749,12.5749,449.49659646752,0
+BHV.US,D,20120224,000000,12.569,12.6002,12.569,12.5877,3751.9624581855,0
+BHV.US,D,20120227,000000,12.5293,12.5858,12.5067,12.5613,4471.362262121,0
+BHV.US,D,20120228,000000,12.5555,12.5555,12.5341,12.5555,1817.4850966758,0
+BHV.US,D,20120229,000000,12.5134,12.5134,12.4648,12.4961,2400.3939249717,0
+BHV.US,D,20120301,000000,12.4971,12.4971,12.4785,12.4785,648.58869627277,0
+BHV.US,D,20120302,000000,12.4494,12.4618,12.4238,12.4238,3453.3243084775,0
+BHV.US,D,20120305,000000,12.4221,12.4424,12.4221,12.4424,5333.4105293191,0
+BHV.US,D,20120306,000000,12.4238,12.4238,12.4238,12.4238,104.67728958834,0
+BHV.US,D,20120307,000000,12.4072,12.4434,12.4072,12.4434,3926.4246074993,0
+BHV.US,D,20120308,000000,12.4238,12.5661,12.4238,12.5661,2681.5858597481,0
+BHV.US,D,20120312,000000,12.569,12.6577,12.569,12.6577,1898.5586837098,0
+BHV.US,D,20120313,000000,12.6501,12.7396,12.6501,12.7065,4609.905733635,0
+BHV.US,D,20120314,000000,12.7562,12.7902,12.7134,12.7728,7787.1693470219,0
+BHV.US,D,20120315,000000,12.7728,12.7728,12.5808,12.5808,2616.9322397081,0
+BHV.US,D,20120316,000000,12.5302,12.6852,12.4726,12.6852,4385.1574354012,0
+BHV.US,D,20120319,000000,12.6255,12.6255,12.5302,12.5302,854.86453163802,0
+BHV.US,D,20120320,000000,12.6002,12.6442,12.5506,12.5506,2961.7515465875,0
+BHV.US,D,20120321,000000,12.6101,12.614,12.569,12.614,4199.4065587787,0
+BHV.US,D,20120322,000000,12.569,12.569,12.267,12.4064,16975.167128241,0
+BHV.US,D,20120323,000000,12.3557,12.3557,12.2894,12.2894,6717.8189965214,0
+BHV.US,D,20120326,000000,12.2894,12.2894,12.2894,12.2894,646.53620039849,0
+BHV.US,D,20120327,000000,12.1823,12.3081,12.1218,12.3081,12194.90423704,0
+BHV.US,D,20120328,000000,12.3081,12.3146,12.228,12.228,3397.9069198721,0
+BHV.US,D,20120329,000000,12.1218,12.1218,12.0195,12.0517,8944.7770201162,0
+BHV.US,D,20120330,000000,12.0058,12.0302,11.964,11.964,7888.7678927987,0
+BHV.US,D,20120402,000000,11.9366,11.9366,11.7757,11.8607,4748.449205149,0
+BHV.US,D,20120403,000000,11.8801,11.9826,11.8481,11.8481,776.86968841533,0
+BHV.US,D,20120404,000000,11.9299,11.9563,11.9299,11.9385,4025.970657402,0
+BHV.US,D,20120405,000000,12.0225,12.1003,12.0156,12.1003,8162.7760920152,0
+BHV.US,D,20120409,000000,12.1335,12.457,12.1335,12.3283,5878.3481839407,0
+BHV.US,D,20120410,000000,12.2778,12.2778,12.2729,12.2729,1569.1330958878,0
+BHV.US,D,20120411,000000,12.2222,12.4901,12.2155,12.4901,5486.3214719529,0
+BHV.US,D,20120412,000000,12.5253,12.5759,12.5253,12.5759,2116.1232463837,0
+BHV.US,D,20120413,000000,12.5253,12.7307,12.5253,12.7307,1399.8021862595,0
+BHV.US,D,20120416,000000,12.7835,13.2453,12.7835,13.2453,2110.9920066978,0
+BHV.US,D,20120417,000000,13.1235,13.1235,12.8311,12.954,10434.889024845,0
+BHV.US,D,20120418,000000,12.9939,12.9939,12.9939,12.9939,104.67728958834,0
+BHV.US,D,20120420,000000,12.9413,12.9891,12.9336,12.9665,2325.4778255603,0
+BHV.US,D,20120423,000000,12.9346,12.9346,12.8439,12.8673,1343.3585497169,0
+BHV.US,D,20120424,000000,12.8945,13.0493,12.8945,13.0261,2720.5832813594,0
+BHV.US,D,20120425,000000,13.0493,13.3555,12.7094,12.7094,10681.188529758,0
+BHV.US,D,20120426,000000,12.7173,12.914,12.7173,12.763,5992.2617049631,0
+BHV.US,D,20120427,000000,12.8157,12.8263,12.8157,12.8157,773.79094460391,0
+BHV.US,D,20120430,000000,12.9403,12.9403,12.9267,12.9267,1348.4897894026,0
+BHV.US,D,20120501,000000,12.8613,12.9083,12.8613,12.9083,870.25825069512,0
+BHV.US,D,20120502,000000,13.0202,13.5766,13.0202,13.5766,18803.940952225,0
+BHV.US,D,20120503,000000,13.5231,13.5717,13.3485,13.5717,9462.0059804351,0
+BHV.US,D,20120504,000000,13.5231,14.0463,13.4742,13.641,22287.026450879,0
+BHV.US,D,20120507,000000,13.6584,13.6584,13.641,13.6526,934.91187073496,0
+BHV.US,D,20120508,000000,13.6526,13.6731,13.6342,13.641,2560.4886031655,0
+BHV.US,D,20120509,000000,13.6272,13.6272,13.4052,13.4841,9015.5881277791,0
+BHV.US,D,20120510,000000,13.4928,13.5006,13.4617,13.4617,2366.5277430459,0
+BHV.US,D,20120511,000000,13.4607,13.4742,13.4364,13.4364,3318.8858287122,0
+BHV.US,D,20120514,000000,13.4247,13.4247,13.2707,13.2707,1385.4347151396,0
+BHV.US,D,20120515,000000,13.2707,13.2707,13.2531,13.2531,440.26036503327,0
+BHV.US,D,20120516,000000,13.2347,13.2347,13.1916,13.1916,1862.6400059099,0
+BHV.US,D,20120517,000000,13.2094,13.2094,13.0642,13.0642,1419.3008970652,0
+BHV.US,D,20120518,000000,13.1762,13.1762,13.1518,13.1518,8729.2649533167,0
+BHV.US,D,20120521,000000,13.1916,13.1916,13.1916,13.1916,1385.4347151396,0
+BHV.US,D,20120523,000000,13.2044,13.2044,13.185,13.2044,1159.6601689687,0
+BHV.US,D,20120524,000000,13.2044,13.2044,13.2044,13.2044,324.2943481364,0
+BHV.US,D,20120525,000000,13.185,13.2317,13.185,13.2248,4411.8398817669,0
+BHV.US,D,20120529,000000,13.2044,13.2044,13.1684,13.185,767.63345698107,0
+BHV.US,D,20120530,000000,13.1595,13.259,13.1595,13.2463,6188.2750609571,0
+BHV.US,D,20120531,000000,13.2717,13.3437,13.2717,13.339,6966.1709973093,0
+BHV.US,D,20120601,000000,13.339,13.339,13.339,13.339,323.26810019925,0
+BHV.US,D,20120604,000000,13.3787,13.3787,13.3787,13.3787,104.67728958834,0
+BHV.US,D,20120605,000000,13.3915,13.6604,13.3855,13.6292,5794.195853095,0
+BHV.US,D,20120606,000000,13.6147,13.6147,13.5611,13.5611,2934.0428522846,0
+BHV.US,D,20120608,000000,13.5951,13.6302,13.5951,13.6302,767.63345698107,0
+BHV.US,D,20120611,000000,13.6886,13.9928,13.6693,13.6693,16164.431257901,0
+BHV.US,D,20120612,000000,13.7228,13.7228,13.5611,13.5611,1233.5500204428,0
+BHV.US,D,20120613,000000,13.5261,13.5261,13.4383,13.4383,8252.0596625464,0
+BHV.US,D,20120615,000000,13.4197,13.4335,13.4013,13.4072,1080.6390778088,0
+BHV.US,D,20120618,000000,13.3652,13.5327,13.3505,13.3505,3392.7756801864,0
+BHV.US,D,20120619,000000,13.2912,13.2912,13.1694,13.1986,4780.2628912003,0
+BHV.US,D,20120620,000000,13.1372,13.1372,12.7805,12.7805,22431.727410016,0
+BHV.US,D,20120621,000000,12.7562,12.7562,12.6442,12.6442,9456.8747407492,0
+BHV.US,D,20120622,000000,12.614,12.6265,12.6012,12.6051,1855.4562703499,0
+BHV.US,D,20120625,000000,12.6051,12.6198,12.5992,12.6198,3458.4555481633,0
+BHV.US,D,20120626,000000,12.5788,12.6383,12.5134,12.6383,10983.931671215,0
+BHV.US,D,20120628,000000,12.6131,12.6131,12.4132,12.4132,5241.0482149764,0
+BHV.US,D,20120629,000000,12.3907,12.3907,12.3907,12.3907,1575.2905835106,0
+BHV.US,D,20120702,000000,12.4025,12.4961,12.4025,12.4648,3429.7206059234,0
+BHV.US,D,20120703,000000,12.4454,12.4454,12.4454,12.4454,366.37051355914,0
+BHV.US,D,20120706,000000,12.4182,12.5154,12.4182,12.5154,2538.9373964855,0
+BHV.US,D,20120709,000000,12.5293,12.6051,12.5293,12.5623,3590.8415320544,0
+BHV.US,D,20120710,000000,12.6051,12.6334,12.6051,12.6334,436.1553732847,0
+BHV.US,D,20120711,000000,12.6461,12.8011,12.6461,12.7688,5206.1557851136,0
+BHV.US,D,20120712,000000,12.763,12.7893,12.763,12.7835,724.53104362117,0
+BHV.US,D,20120713,000000,12.7307,12.7504,12.7307,12.7504,433.07662947327,0
+BHV.US,D,20120716,000000,12.7504,12.7688,12.7504,12.7504,5070.6910574112,0
+BHV.US,D,20120717,000000,12.763,12.8683,12.763,12.8321,7052.3758240292,0
+BHV.US,D,20120718,000000,12.8633,12.8633,12.8633,12.8633,104.67728958834,0
+BHV.US,D,20120719,000000,12.8965,12.9168,12.8965,12.9168,322.2418522621,0
+BHV.US,D,20120720,000000,12.9092,12.9092,12.8965,12.8965,970.83054853489,0
+BHV.US,D,20120723,000000,12.6929,12.9968,12.6929,12.9968,3881.2696982653,0
+BHV.US,D,20120724,000000,12.9968,13.0241,12.8965,13.0241,3658.5738959058,0
+BHV.US,D,20120725,000000,12.9609,12.9609,12.8965,12.8965,1312.5711116027,0
+BHV.US,D,20120726,000000,13.0533,13.0533,12.95,12.95,7599.3659745252,0
+BHV.US,D,20120727,000000,12.8965,13.0241,12.8965,13.0241,3225.4972664325,0
+BHV.US,D,20120730,000000,13.0163,13.0241,13.0163,13.0163,4168.6191206646,0
+BHV.US,D,20120731,000000,13.0241,13.0241,13.0241,13.0241,431.02413359899,0
+BHV.US,D,20120801,000000,13.0241,13.0241,13.0241,13.0241,1686.1253607218,0
+BHV.US,D,20120802,000000,13.0241,13.1907,13.0241,13.1576,2454.7850656399,0
+BHV.US,D,20120803,000000,13.3077,13.4364,13.1907,13.2833,1011.8804660205,0
+BHV.US,D,20120806,000000,13.3702,13.784,13.3702,13.6535,9830.4289898685,0
+BHV.US,D,20120807,000000,13.5357,13.5357,13.452,13.5103,4244.5614680131,0
+BHV.US,D,20120808,000000,13.4782,13.4782,13.1411,13.1654,22224.425326715,0
+BHV.US,D,20120809,000000,13.1742,13.2512,13.1742,13.2512,1037.5366644489,0
+BHV.US,D,20120810,000000,13.2015,13.2015,12.9685,12.9685,10215.271966296,0
+BHV.US,D,20120813,000000,13.0027,13.262,12.8663,12.9346,26563.401604943,0
+BHV.US,D,20120814,000000,12.9227,12.9227,12.762,12.8253,10125.988395765,0
+BHV.US,D,20120815,000000,12.7805,12.7805,12.7805,12.7805,104.67728958834,0
+BHV.US,D,20120816,000000,12.7476,12.7805,12.69,12.7287,9806.8252873144,0
+BHV.US,D,20120817,000000,12.7476,12.7805,12.7476,12.7805,1089.8753092432,0
+BHV.US,D,20120820,000000,12.8147,12.8147,12.6713,12.6713,3515.9254326432,0
+BHV.US,D,20120821,000000,12.6773,12.6773,12.5838,12.6304,7519.3186354281,0
+BHV.US,D,20120822,000000,12.5838,12.5924,12.5838,12.5924,917.46565580358,0
+BHV.US,D,20120824,000000,12.567,12.5924,12.4823,12.5924,6736.29145939,0
+BHV.US,D,20120828,000000,12.6121,12.8663,12.6121,12.7738,3715.0175324485,0
+BHV.US,D,20120830,000000,12.7912,12.7991,12.7912,12.7991,321.21560432497,0
+BHV.US,D,20120904,000000,12.843,12.8663,12.843,12.8663,776.86968841533,0
+BHV.US,D,20120905,000000,12.8663,13.1479,12.8663,13.0739,7546.0010817937,0
+BHV.US,D,20120906,000000,13.2005,13.2005,12.9413,12.9745,3366.0932338207,0
+BHV.US,D,20120907,000000,13.0086,13.0153,13.0086,13.0153,431.02413359899,0
+BHV.US,D,20120910,000000,13.0153,13.5327,13.0153,13.4792,19127.209052425,0
+BHV.US,D,20120911,000000,13.5251,13.5951,13.4841,13.4841,4736.1342299033,0
+BHV.US,D,20120912,000000,13.4841,13.4841,13.4841,13.4841,1673.8103854761,0
+BHV.US,D,20120913,000000,13.5308,13.6157,13.3,13.3145,7091.3732456406,0
+BHV.US,D,20120914,000000,13.3145,13.3145,13.2736,13.2872,1362.8572605225,0
+BHV.US,D,20120917,000000,13.3145,13.5357,13.3145,13.5357,1063.1928628774,0
+BHV.US,D,20120918,000000,13.5816,13.6157,13.5816,13.6157,659.87742358131,0
+BHV.US,D,20120920,000000,13.6157,13.6614,13.6157,13.6614,1063.1928628774,0
+BHV.US,D,20120921,000000,13.717,13.717,13.6545,13.6545,1215.0775575743,0
+BHV.US,D,20120924,000000,13.7588,13.8019,13.7588,13.8019,630.11623340425,0
+BHV.US,D,20120925,000000,13.7716,13.7746,13.6847,13.6847,1215.0775575743,0
+BHV.US,D,20120926,000000,13.6847,13.6847,13.603,13.603,1063.1928628774,0
+BHV.US,D,20120928,000000,13.676,13.676,13.676,13.676,233.98452966803,0
+BHV.US,D,20121001,000000,13.6847,13.6847,13.6488,13.6847,762.50221729536,0
+BHV.US,D,20121005,000000,13.717,13.981,13.717,13.9517,3656.5214000315,0
+BHV.US,D,20121008,000000,13.9889,13.9889,13.9889,13.9889,350.97679450204,0
+BHV.US,D,20121009,000000,13.9597,13.9655,13.5884,13.5884,5992.2617049631,0
+BHV.US,D,20121010,000000,13.4733,13.4909,13.4733,13.4909,3199.841068004,0
+BHV.US,D,20121011,000000,13.5153,13.5153,13.5035,13.5153,1918.0573945156,0
+BHV.US,D,20121012,000000,13.5357,13.5649,13.5357,13.5649,911.30816818073,0
+BHV.US,D,20121015,000000,13.602,13.6352,13.602,13.6352,319.16310845069,0
+BHV.US,D,20121019,000000,13.5357,13.5357,13.3964,13.3964,2446.5750821429,0
+BHV.US,D,20121022,000000,13.3964,13.4227,13.3964,13.3964,2265.9554452062,0
+BHV.US,D,20121023,000000,13.3603,13.5357,13.3603,13.4646,21333.642117275,0
+BHV.US,D,20121025,000000,13.4646,13.8494,13.4646,13.8494,3038.7201418729,0
+BHV.US,D,20121026,000000,13.786,13.786,13.6195,13.6195,2262.8767013948,0
+BHV.US,D,20121031,000000,13.6292,13.9235,13.6292,13.9137,8122.7524224668,0
+BHV.US,D,20121101,000000,13.9391,13.9391,13.9391,13.9391,157.01593438249,0
+BHV.US,D,20121102,000000,14.1631,14.1631,14.0638,14.0941,2057.6271139667,0
+BHV.US,D,20121105,000000,14.0241,14.3903,14.0241,14.3386,13602.916406798,0
+BHV.US,D,20121106,000000,14.3231,14.5023,14.3231,14.5023,3218.3135308725,0
+BHV.US,D,20121107,000000,14.5433,14.8523,14.5433,14.7771,4096.7817650647,0
+BHV.US,D,20121108,000000,15.0151,15.0755,14.971,15.0755,6225.2199866941,0
+BHV.US,D,20121112,000000,15.0755,15.0898,14.8523,14.9438,6638.7979053616,0
+BHV.US,D,20121113,000000,15.0197,15.0197,14.9691,14.9691,1656.3641705447,0
+BHV.US,D,20121114,000000,14.9146,14.9146,14.5481,14.5882,8643.0601265969,0
+BHV.US,D,20121115,000000,14.4567,14.4567,14.2324,14.2324,4025.970657402,0
+BHV.US,D,20121116,000000,14.438,14.5112,13.8514,14.0102,25269.30295621,0
+BHV.US,D,20121119,000000,14.059,14.3279,13.9147,13.9147,11348.249688899,0
+BHV.US,D,20121120,000000,13.9673,14.4011,13.9673,14.3698,4542.1733697836,0
+BHV.US,D,20121121,000000,14.4011,14.4087,14.4011,14.4087,318.13686051356,0
+BHV.US,D,20121123,000000,14.4567,14.6007,14.2246,14.2246,6472.5457395448,0
+BHV.US,D,20121126,000000,14.2324,14.2324,13.9673,13.9673,8060.1512983012,0
+BHV.US,D,20121127,000000,13.9673,14.0666,13.9547,14.0316,7512.1348998682,0
+BHV.US,D,20121128,000000,13.9928,13.9928,13.8514,13.8514,4760.7641803946,0
+BHV.US,D,20121129,000000,13.8322,13.8322,13.7444,13.788,8000.6289179472,0
+BHV.US,D,20121130,000000,13.8028,13.8028,13.8028,13.8028,104.67728958834,0
+BHV.US,D,20121203,000000,13.8162,13.8162,13.679,13.7122,3610.3402428601,0
+BHV.US,D,20121204,000000,13.7444,13.7444,13.642,13.679,4376.947451904,0
+BHV.US,D,20121205,000000,13.6362,13.6975,13.6362,13.6975,481.31028251888,0
+BHV.US,D,20121206,000000,13.4723,13.5454,13.409,13.409,26803.543622235,0
+BHV.US,D,20121207,000000,13.4411,13.4723,13.3593,13.4723,7109.845708509,0
+BHV.US,D,20121210,000000,13.3662,13.603,13.339,13.603,8028.3376122499,0
+BHV.US,D,20121211,000000,13.6098,13.6098,13.603,13.603,1451.1145831167,0
+BHV.US,D,20121212,000000,13.5454,13.5454,13.5454,13.5454,406.39418310762,0
+BHV.US,D,20121213,000000,13.5726,13.5726,13.3447,13.4821,4825.4178004344,0
+BHV.US,D,20121214,000000,13.4411,13.448,13.1956,13.1956,6258.0599206825,0
+BHV.US,D,20121217,000000,13.1654,13.1654,13.0885,13.0885,4615.0369733207,0
+BHV.US,D,20121218,000000,12.9891,13.0523,12.9803,12.9891,3960.2907894251,0
+BHV.US,D,20121219,000000,12.8516,13.0221,12.8516,12.8828,7051.3495760921,0
+BHV.US,D,20121220,000000,12.9462,12.9803,12.8098,12.8098,9581.0507411433,0
+BHV.US,D,20121221,000000,12.8341,12.9063,12.8341,12.8643,1909.8474110184,0
+BHV.US,D,20121224,000000,12.8213,12.8828,12.8213,12.8828,1959.1073120012,0
+BHV.US,D,20121226,000000,12.8828,12.9197,12.8828,12.9197,13472.58291878,0
+BHV.US,D,20121227,000000,12.9197,12.9462,12.9197,12.9197,2532.7799088626,0
+BHV.US,D,20121228,000000,12.8176,12.8176,12.651,12.7164,10052.09854429,0
+BHV.US,D,20121231,000000,12.8283,12.8411,12.7639,12.7639,542.8851587473,0
+BHV.US,D,20130102,000000,12.6929,12.8283,12.6929,12.7581,4693.0318165434,0
+BHV.US,D,20130103,000000,13.0221,13.0523,12.7698,12.7698,13582.391448054,0
+BHV.US,D,20130104,000000,12.8459,13.0017,12.8459,13.0017,5299.5443473933,0
+BHV.US,D,20130107,000000,13.0456,13.374,13.0456,13.374,13099.028669661,0
+BHV.US,D,20130108,000000,13.6302,13.6614,13.603,13.6545,4385.1574354012,0
+BHV.US,D,20130109,000000,13.5726,13.642,13.5726,13.642,4061.8893352019,0
+BHV.US,D,20130110,000000,13.5514,13.6545,13.5514,13.6545,7286.3603536972,0
+BHV.US,D,20130111,000000,13.7657,13.8312,13.716,13.8312,7723.5419749192,0
+BHV.US,D,20130114,000000,13.8085,13.8866,13.794,13.794,1387.4872110139,0
+BHV.US,D,20130115,000000,13.8584,13.9919,13.8584,13.9597,4302.0313524926,0
+BHV.US,D,20130116,000000,13.8934,14.1593,13.8934,14.0513,3083.875051107,0
+BHV.US,D,20130117,000000,14.0893,14.251,14.0893,14.2403,4677.6380974863,0
+BHV.US,D,20130118,000000,14.2081,14.2081,14.1271,14.1349,1148.3714416603,0
+BHV.US,D,20130122,000000,14.247,14.3153,14.2158,14.3153,4688.9268247948,0
+BHV.US,D,20130123,000000,14.4313,14.4313,14.4313,14.4313,2625.1422232053,0
+BHV.US,D,20130124,000000,14.4255,14.5696,14.2333,14.2333,14474.200905428,0
+BHV.US,D,20130125,000000,14.2645,14.403,14.2333,14.403,10250.16439616,0
+BHV.US,D,20130128,000000,14.5013,14.591,14.5013,14.5511,8850.3622098993,0
+BHV.US,D,20130129,000000,14.5696,14.5696,14.1593,14.2587,8080.6762570441,0
+BHV.US,D,20130130,000000,14.2587,14.2861,14.2246,14.2861,6392.4984004478,0
+BHV.US,D,20130131,000000,14.2587,14.2587,14.059,14.097,3247.0484731124,0
+BHV.US,D,20130201,000000,14.026,14.059,13.9673,13.9966,3269.6259277296,0
+BHV.US,D,20130204,000000,13.8993,13.9255,13.8719,13.9255,1951.9235764413,0
+BHV.US,D,20130205,000000,13.9079,13.9079,13.8719,13.8719,3468.7180275348,0
+BHV.US,D,20130206,000000,13.7746,13.9489,13.7434,13.9489,4827.4702963089,0
+BHV.US,D,20130207,000000,13.7588,13.9079,13.7588,13.8934,6826.6012778584,0
+BHV.US,D,20130208,000000,13.8866,13.9489,13.8866,13.9489,740.95101061541,0
+BHV.US,D,20130211,000000,13.9489,13.9489,13.8934,13.9342,4235.3252365788,0
+BHV.US,D,20130212,000000,13.8584,13.9255,13.8434,13.9255,1739.4902534531,0
+BHV.US,D,20130214,000000,14.0082,14.0364,14.0082,14.0082,684.5073740727,0
+BHV.US,D,20130215,000000,14.0082,14.0082,13.8776,13.9137,3972.6057646708,0
+BHV.US,D,20130219,000000,13.9325,13.9325,13.8122,13.8924,3056.1663568043,0
+BHV.US,D,20130220,000000,13.8009,13.8983,13.8009,13.8983,5465.7965132102,0
+BHV.US,D,20130221,000000,13.8924,13.9235,13.8494,13.8564,2074.0470809609,0
+BHV.US,D,20130222,000000,13.7647,13.7784,13.64,13.7784,19700.881649285,0
+BHV.US,D,20130225,000000,13.8077,13.8564,13.8077,13.8212,1153.5026813459,0
+BHV.US,D,20130227,000000,13.8414,13.9137,13.8414,13.9137,421.78790216473,0
+BHV.US,D,20130228,000000,13.9137,13.983,13.9137,13.983,738.89851474114,0
+BHV.US,D,20130301,000000,13.983,14.1515,13.9527,14.1515,2504.0449666227,0
+BHV.US,D,20130304,000000,14.2403,14.3094,14.2403,14.2704,1943.7135929439,0
+BHV.US,D,20130305,000000,14.2403,14.3299,14.2403,14.3299,2354.2127678002,0
+BHV.US,D,20130306,000000,14.3299,14.3445,14.3299,14.3299,2146.9106844978,0
+BHV.US,D,20130307,000000,14.3094,14.3094,14.3026,14.3026,903.09818468361,0
+BHV.US,D,20130308,000000,14.2033,14.2577,13.983,14.2577,7783.0643552732,0
+BHV.US,D,20130311,000000,14.2403,14.2403,14.1428,14.1428,1781.5664188757,0
+BHV.US,D,20130312,000000,14.0316,14.0364,14.0142,14.0182,7113.9507002578,0
+BHV.US,D,20130313,000000,13.985,13.9928,13.979,13.979,2235.1680070918,0
+BHV.US,D,20130314,000000,14.0043,14.289,13.979,14.2003,3600.0777634887,0
+BHV.US,D,20130315,000000,14.1661,14.1661,13.9966,13.9966,1199.6838385173,0
+BHV.US,D,20130318,000000,13.979,13.9966,13.979,13.9966,315.05811670213,0
+BHV.US,D,20130319,000000,13.979,13.9966,13.8866,13.9147,3038.7201418729,0
+BHV.US,D,20130320,000000,13.8387,14.061,13.8387,14.0325,4427.233600824,0
+BHV.US,D,20130321,000000,14.0269,14.061,14.0269,14.0463,2709.2945540507,0
+BHV.US,D,20130322,000000,14.289,14.289,14.289,14.289,1039.5891603233,0
+BHV.US,D,20130325,000000,14.325,14.3611,14.1876,14.1876,10059.282279851,0
+BHV.US,D,20130326,000000,14.1369,14.1369,14.0269,14.1126,2652.850917508,0
+BHV.US,D,20130327,000000,14.0269,14.0912,13.9966,13.9966,6761.9476578187,0
+BHV.US,D,20130328,000000,14.0522,14.1281,14.0522,14.061,2144.8581886236,0
+BHV.US,D,20130401,000000,14.061,14.061,14.061,14.061,735.8197709297,0
+BHV.US,D,20130402,000000,14.0979,14.2976,14.0269,14.0269,7580.8935116565,0
+BHV.US,D,20130403,000000,14.0269,14.2976,14.0269,14.1369,5213.3395206735,0
+BHV.US,D,20130404,000000,14.2101,14.2276,14.2003,14.2051,2359.3440074859,0
+BHV.US,D,20130405,000000,14.061,14.1731,14.061,14.1612,3545.6866228202,0
+BHV.US,D,20130408,000000,14.1661,14.1876,14.1369,14.1876,1676.8891292876,0
+BHV.US,D,20130409,000000,14.1369,14.1369,14.061,14.0765,615.74876228428,0
+BHV.US,D,20130410,000000,14.0765,14.1126,14.0765,14.1126,1039.5891603233,0
+BHV.US,D,20130411,000000,14.0335,14.1008,14.0211,14.0211,2362.4227512974,0
+BHV.US,D,20130412,000000,14.0794,14.0794,14.063,14.0706,851.78578782659,0
+BHV.US,D,20130415,000000,14.0152,14.0152,13.9567,13.9627,6149.2776393456,0
+BHV.US,D,20130416,000000,13.9285,14.0112,13.716,13.9627,8324.9232660834,0
+BHV.US,D,20130417,000000,14.0211,14.2061,13.987,14.2061,6738.3439552642,0
+BHV.US,D,20130418,000000,14.1506,14.1506,14.1506,14.1506,733.76727505543,0
+BHV.US,D,20130419,000000,14.0794,14.1836,14.0794,14.1836,4540.1208739095,0
+BHV.US,D,20130422,000000,14.1836,14.4741,14.1836,14.4672,4902.38639572,0
+BHV.US,D,20130423,000000,14.4672,14.5988,14.403,14.592,10291.214313645,0
+BHV.US,D,20130424,000000,14.6319,14.6319,14.5988,14.5988,3713.9912845114,0
+BHV.US,D,20130425,000000,14.6154,14.6154,14.1836,14.3211,12497.647378497,0
+BHV.US,D,20130426,000000,14.2929,14.3698,14.2929,14.3698,2966.882786273,0
+BHV.US,D,20130429,000000,14.3289,14.3289,14.2177,14.2246,2681.5858597481,0
+BHV.US,D,20130430,000000,14.2177,14.25,14.2177,14.25,1560.9231123906,0
+BHV.US,D,20130501,000000,14.3366,14.3366,14.3016,14.3016,3266.5471839181,0
+BHV.US,D,20130502,000000,14.3016,14.3016,14.2393,14.2393,2411.6826522801,0
+BHV.US,D,20130503,000000,14.2393,14.2393,14.2393,14.2393,104.67728958834,0
+BHV.US,D,20130506,000000,14.3824,14.5773,14.3824,14.5151,7408.4838582171,0
+BHV.US,D,20130507,000000,14.5452,14.6154,14.5452,14.6154,1039.5891603233,0
+BHV.US,D,20130508,000000,14.5773,14.5773,14.5151,14.5151,1039.5891603233,0
+BHV.US,D,20130509,000000,14.481,14.481,14.481,14.481,104.67728958834,0
+BHV.US,D,20130510,000000,14.4175,14.4507,14.403,14.4175,7057.5070637149,0
+BHV.US,D,20130513,000000,14.434,14.434,14.1914,14.251,9578.9982452691,0
+BHV.US,D,20130514,000000,14.287,14.434,14.287,14.3903,5187.6833222449,0
+BHV.US,D,20130515,000000,14.434,14.434,14.4205,14.4205,731.71477918115,0
+BHV.US,D,20130516,000000,14.434,14.4537,14.434,14.4537,1191.4738550201,0
+BHV.US,D,20130520,000000,14.3981,14.3981,14.2246,14.2246,2148.9631803721,0
+BHV.US,D,20130521,000000,14.2587,14.2587,14.2403,14.2403,418.70915835332,0
+BHV.US,D,20130522,000000,14.2587,14.287,14.251,14.2782,1036.5104165119,0
+BHV.US,D,20130523,000000,14.251,14.251,14.2403,14.2461,1902.6636754584,0
+BHV.US,D,20130524,000000,14.2081,14.2081,14.1963,14.1963,1191.4738550201,0
+BHV.US,D,20130528,000000,14.2187,14.2403,14.2187,14.2403,418.70915835332,0
+BHV.US,D,20130529,000000,14.2714,14.3785,14.2714,14.3455,731.71477918115,0
+BHV.US,D,20130531,000000,14.3776,14.5043,14.3776,14.4915,1894.4536919614,0
+BHV.US,D,20130603,000000,14.5405,14.5617,14.5335,14.5335,1581.4480711334,0
+BHV.US,D,20130604,000000,14.5102,14.5617,14.5102,14.5617,1208.9200699516,0
+BHV.US,D,20130605,000000,14.595,14.595,14.5405,14.5617,4302.0313524926,0
+BHV.US,D,20130606,000000,14.5617,14.5617,14.0162,14.0221,12214.402947845,0
+BHV.US,D,20130607,000000,14.0162,14.0493,13.9206,13.9206,7039.0346008465,0
+BHV.US,D,20130610,000000,13.8943,13.9012,13.8943,13.8943,3568.2640774374,0
+BHV.US,D,20130611,000000,13.8943,13.8943,13.7578,13.7803,2385.0002059144,0
+BHV.US,D,20130612,000000,13.7453,13.7453,13.4782,13.5405,4299.9788566186,0
+BHV.US,D,20130613,000000,13.5261,13.5922,13.5261,13.5697,4554.4883450294,0
+BHV.US,D,20130614,000000,13.5405,13.5405,13.5113,13.5113,311.97937289071,0
+BHV.US,D,20130617,000000,13.4909,13.5045,13.4411,13.4411,3477.954258969,0
+BHV.US,D,20130618,000000,13.5045,13.676,13.4996,13.6078,3271.6784236037,0
+BHV.US,D,20130620,000000,13.6965,13.6965,13.6078,13.6078,417.68291041617,0
+BHV.US,D,20130621,000000,13.5697,13.5855,13.5366,13.5855,417.68291041617,0
+BHV.US,D,20130624,000000,13.6078,13.6078,12.9987,12.9987,12171.300534486,0
+BHV.US,D,20130625,000000,12.9618,13.0125,12.9618,13.0125,2518.4124377427,0
+BHV.US,D,20130626,000000,12.95,13.0612,12.6101,12.6101,18166.640983261,0
+BHV.US,D,20130627,000000,12.6412,12.7688,12.5115,12.5115,3219.3397788096,0
+BHV.US,D,20130628,000000,12.4736,12.4736,12.3412,12.3412,6509.4906652819,0
+BHV.US,D,20130701,000000,12.3781,12.3907,12.2447,12.3002,5822.9307953349,0
+BHV.US,D,20130702,000000,12.2075,12.2447,11.7282,11.8257,9071.0055163846,0
+BHV.US,D,20130703,000000,11.8178,11.8178,11.7126,11.7836,3491.2954821518,0
+BHV.US,D,20130705,000000,11.6892,11.6892,11.4865,11.616,4908.543883343,0
+BHV.US,D,20130708,000000,11.5791,11.5791,11.3959,11.5255,5440.1403147817,0
+BHV.US,D,20130709,000000,11.5381,11.5791,11.5381,11.5791,4471.362262121,0
+BHV.US,D,20130710,000000,11.5791,11.5791,11.4084,11.4164,4155.2778974818,0
+BHV.US,D,20130711,000000,11.4661,11.5743,11.4583,11.5743,6094.8864986772,0
+BHV.US,D,20130712,000000,11.6308,11.7584,11.505,11.5343,8913.9895820022,0
+BHV.US,D,20130715,000000,11.5343,11.5343,11.4885,11.4923,2208.4855607263,0
+BHV.US,D,20130716,000000,11.4396,11.4396,11.2224,11.3647,5480.1639843301,0
+BHV.US,D,20130717,000000,11.3978,11.4037,11.0928,11.1522,16817.124945921,0
+BHV.US,D,20130718,000000,11.2224,11.2917,11.1932,11.2917,3103.3737619127,0
+BHV.US,D,20130719,000000,11.2827,11.2827,11.1231,11.1718,5178.4470908108,0
+BHV.US,D,20130722,000000,11.1231,11.1231,10.9154,11.0247,7190.9192955432,0
+BHV.US,D,20130723,000000,11.0071,11.0588,10.9506,11.0071,7383.8539077256,0
+BHV.US,D,20130724,000000,10.9154,10.9154,10.6847,10.7936,5425.7728436616,0
+BHV.US,D,20130725,000000,10.7867,10.7867,10.5705,10.5705,3818.6685740997,0
+BHV.US,D,20130726,000000,10.816,10.816,10.6261,10.7838,5318.0168102618,0
+BHV.US,D,20130729,000000,10.6992,10.6992,10.5843,10.5843,1185.3163673973,0
+BHV.US,D,20130730,000000,10.5977,10.6545,10.5843,10.6545,3468.7180275348,0
+BHV.US,D,20130731,000000,10.5794,10.6545,10.556,10.6427,8830.8634990937,0
+BHV.US,D,20130801,000000,10.6125,10.6125,10.5705,10.5794,5651.5473898326,0
+BHV.US,D,20130802,000000,10.5363,10.5363,10.5306,10.5306,1639.9442035504,0
+BHV.US,D,20130805,000000,10.476,10.5306,10.4078,10.4156,5164.0796196909,0
+BHV.US,D,20130806,000000,10.3386,10.3747,10.0736,10.3747,3882.2959462023,0
+BHV.US,D,20130807,000000,10.3669,10.3747,10.3455,10.3455,5315.9643143877,0
+BHV.US,D,20130808,000000,10.3523,10.3523,10.1135,10.1135,6544.3830951447,0
+BHV.US,D,20130809,000000,10.2636,10.2636,10.2636,10.2636,883.59947387794,0
+BHV.US,D,20130812,000000,10.3327,10.3327,10.2432,10.3249,2114.0707505093,0
+BHV.US,D,20130813,000000,10.2908,10.2908,10.2364,10.2567,12206.192964349,0
+BHV.US,D,20130814,000000,10.3162,10.3162,10.2082,10.2235,2136.6482051264,0
+BHV.US,D,20130815,000000,10.2139,10.2139,10.0551,10.0551,7704.0432641134,0
+BHV.US,D,20130816,000000,10.0667,10.0815,9.86709,9.92542,6823.522534047,0
+BHV.US,D,20130819,000000,9.82016,9.84274,9.70722,9.77443,13571.102720746,0
+BHV.US,D,20130820,000000,9.79683,10.0112,9.67407,9.86709,11378.010879077,0
+BHV.US,D,20130821,000000,9.95959,10.1067,9.95184,10.1067,9335.7774841669,0
+BHV.US,D,20130822,000000,10.1526,10.2695,10.0667,10.2695,4845.9427591772,0
+BHV.US,D,20130823,000000,10.2139,10.2646,10.1661,10.2235,2761.633198845,0
+BHV.US,D,20130826,000000,10.2773,10.2773,10.1661,10.25,1025.2216892032,0
+BHV.US,D,20130827,000000,10.1808,10.1992,9.94309,10.1992,1791.8288982473,0
+BHV.US,D,20130828,000000,10.1358,10.2139,9.92929,10.1661,2501.9924707485,0
+BHV.US,D,20130829,000000,9.95184,10.2082,9.95184,10.2082,8263.348389855,0
+BHV.US,D,20130830,000000,10.1749,10.1808,9.93712,10.1585,8890.3858794479,0
+BHV.US,D,20130903,000000,10.0776,10.0776,9.88749,9.98683,27817.476584131,0
+BHV.US,D,20130904,000000,9.98683,10.0072,9.86216,10.0072,11511.423110903,0
+BHV.US,D,20130905,000000,10.0152,10.0152,9.90497,9.98683,6509.4906652819,0
+BHV.US,D,20130906,000000,10.0706,10.1496,9.98683,9.98683,5534.5551249984,0
+BHV.US,D,20130909,000000,10.0736,10.0736,9.85626,9.98294,14601.455649636,0
+BHV.US,D,20130910,000000,9.92542,9.94409,9.64289,9.94409,12831.177958067,0
+BHV.US,D,20130911,000000,9.71987,9.88068,9.70722,9.71402,20221.189353415,0
+BHV.US,D,20130912,000000,9.73644,9.88255,9.73644,9.84363,17382.587559286,0
+BHV.US,D,20130913,000000,9.90497,9.99372,9.79096,9.95661,11254.86112662,0
+BHV.US,D,20130916,000000,10.0706,10.1254,10.0706,10.1254,6859.4412118468,0
+BHV.US,D,20130917,000000,10.1321,10.2754,10.1321,10.2754,17422.611228833,0
+BHV.US,D,20130918,000000,10.3455,10.3972,10.2967,10.3972,4601.6957501378,0
+BHV.US,D,20130919,000000,10.3396,10.4352,10.2626,10.3533,12670.057031937,0
+BHV.US,D,20130923,000000,10.3757,10.3757,10.2547,10.3192,1597.8680381277,0
+BHV.US,D,20130924,000000,10.3679,10.7412,10.3074,10.4097,18123.538569901,0
+BHV.US,D,20130925,000000,10.4097,10.4097,10.2754,10.3327,8117.621182781,0
+BHV.US,D,20130926,000000,10.3327,10.3396,10.3074,10.3192,10370.235404804,0
+BHV.US,D,20130927,000000,10.3396,10.4711,10.3327,10.4448,2869.3892322448,0
+BHV.US,D,20130930,000000,10.4448,10.5393,10.4448,10.5393,947.22684598065,0
+BHV.US,D,20131001,000000,10.4352,10.5655,10.4352,10.5655,3506.689201209,0
+BHV.US,D,20131002,000000,10.5948,10.7857,10.5814,10.6397,5787.012117535,0
+BHV.US,D,20131003,000000,10.4575,10.4778,10.4448,10.4778,3114.6624892213,0
+BHV.US,D,20131004,000000,10.4448,10.4448,10.4448,10.4448,2606.6697603367,0
+BHV.US,D,20131007,000000,10.7936,10.7936,10.4778,10.4778,2794.4731328335,0
+BHV.US,D,20131008,000000,10.5948,10.7041,10.4868,10.4868,15875.029339627,0
+BHV.US,D,20131009,000000,10.6818,10.6818,10.1808,10.2344,16526.69677971,0
+BHV.US,D,20131010,000000,10.2831,10.4778,10.2831,10.4097,1832.8788157329,0
+BHV.US,D,20131011,000000,11.0316,11.6648,10.5287,10.745,6973.3547328695,0
+BHV.US,D,20131014,000000,10.9845,10.9845,10.5343,10.5343,7579.8672637195,0
+BHV.US,D,20131015,000000,10.6545,10.7783,10.6545,10.7635,1526.0306825279,0
+BHV.US,D,20131016,000000,10.5607,10.6992,10.4059,10.6348,9766.8016177658,0
+BHV.US,D,20131017,000000,10.7383,10.7383,10.707,10.707,873.33699450654,0
+BHV.US,D,20131018,000000,10.6922,10.7575,10.5101,10.7575,6091.8077548658,0
+BHV.US,D,20131021,000000,10.7383,10.8025,10.5343,10.745,25432.476378215,0
+BHV.US,D,20131022,000000,10.7575,10.7575,10.4283,10.6348,23452.844107471,0
+BHV.US,D,20131023,000000,10.667,10.6992,10.6545,10.6992,942.09560629495,0
+BHV.US,D,20131024,000000,10.7204,10.8104,10.5607,10.8104,11878.819872401,0
+BHV.US,D,20131028,000000,10.8822,10.8822,10.6417,10.8659,5261.5731737191,0
+BHV.US,D,20131029,000000,10.707,10.7887,10.5493,10.6778,38116.900881271,0
+BHV.US,D,20131030,000000,10.667,10.9759,10.667,10.7293,41823.708430221,0
+BHV.US,D,20131031,000000,10.9692,10.9692,10.2364,10.3902,46651.178726531,0
+BHV.US,D,20131101,000000,10.3152,10.3902,10.3152,10.3845,3972.6057646708,0
+BHV.US,D,20131104,000000,10.3698,10.4117,10.25,10.4117,25561.783618296,0
+BHV.US,D,20131105,000000,10.4059,10.4117,10.3201,10.3845,5810.6158200893,0
+BHV.US,D,20131106,000000,10.4244,10.4244,10.3553,10.3553,3244.9959772381,0
+BHV.US,D,20131107,000000,10.3201,10.3553,10.2636,10.3201,7381.8014118512,0
+BHV.US,D,20131108,000000,10.2908,10.3698,10.1631,10.2557,18664.371232773,0
+BHV.US,D,20131111,000000,10.2557,10.2557,10.213,10.213,9368.6174181553,0
+BHV.US,D,20131112,000000,10.2557,10.2557,10.0776,10.0931,5476.0589925815,0
+BHV.US,D,20131113,000000,10.0608,10.2314,10.0434,10.2091,12664.925792251,0
+BHV.US,D,20131114,000000,10.1447,10.2012,9.95661,10.0384,25576.151089414,0
+BHV.US,D,20131115,000000,10.0484,10.0667,9.97132,9.98883,10020.28485824,0
+BHV.US,D,20131118,000000,9.98883,10.0484,9.98883,10.0384,10574.458744295,0
+BHV.US,D,20131119,000000,10.0667,10.0667,9.98883,9.98883,6360.6847143965,0
+BHV.US,D,20131120,000000,9.98883,10.0667,9.98883,10.0484,30080.353285525,0
+BHV.US,D,20131121,000000,10.0542,10.0805,10.0307,10.0805,7086.2420059549,0
+BHV.US,D,20131122,000000,9.98883,10.0608,9.98883,9.99372,11803.90377299,0
+BHV.US,D,20131125,000000,10.0384,10.0805,10.0384,10.0667,5201.0245454278,0
+BHV.US,D,20131126,000000,10.0736,10.0951,10.0484,10.0667,2703.1370664279,0
+BHV.US,D,20131127,000000,9.97132,10.3659,9.97132,10.0805,3360.9619941351,0
+BHV.US,D,20131129,000000,10.0667,10.0667,10.0307,10.0307,2592.3022892168,0
+BHV.US,D,20131202,000000,10.0608,10.3659,10.0384,10.0434,16539.011754956,0
+BHV.US,D,20131203,000000,10.0736,10.0736,10.0307,10.0384,5686.4398196953,0
+BHV.US,D,20131204,000000,10.0484,10.0951,9.99372,10.0016,13106.212405221,0
+BHV.US,D,20131205,000000,10.3172,10.3172,9.98883,10.0016,2195.1443375436,0
+BHV.US,D,20131206,000000,10.0092,10.0608,9.96346,10.0239,3758.1199458084,0
+BHV.US,D,20131209,000000,10.0239,10.0667,10.0172,10.0434,13036.427545496,0
+BHV.US,D,20131210,000000,10.2987,10.3046,10.0384,10.3046,15694.40970269,0
+BHV.US,D,20131211,000000,10.3455,10.3455,10.0434,10.1224,10183.458280245,0
+BHV.US,D,20131212,000000,10.0951,10.0951,9.9401,10.0092,6150.3038872829,0
+BHV.US,D,20131213,000000,10.0434,10.0434,9.88255,9.91185,19961.54862532,0
+BHV.US,D,20131216,000000,9.92542,9.92542,9.86906,9.90497,5977.8942338433,0
+BHV.US,D,20131217,000000,9.94409,9.97995,9.91185,9.91185,6567.986797699,0
+BHV.US,D,20131218,000000,9.91185,10.0384,9.91185,10.0384,20105.223336518,0
+BHV.US,D,20131219,000000,10.0384,10.0384,9.90497,9.96346,16847.912384035,0
+BHV.US,D,20131220,000000,9.91968,10.0434,9.91968,10.0307,6890.228649961,0
+BHV.US,D,20131223,000000,9.96346,10.1546,9.96346,10.1135,25684.933370752,0
+BHV.US,D,20131224,000000,10.0805,10.0805,10.0736,10.0736,1289.9936569856,0
+BHV.US,D,20131226,000000,10.0162,10.1759,9.98783,10.0736,9984.3661804395,0
+BHV.US,D,20131227,000000,10.0736,10.0736,10.0016,10.0307,13808.165994225,0
+BHV.US,D,20131230,000000,10.0434,10.2169,9.9401,10.0892,53678.924600071,0
+BHV.US,D,20131231,000000,10.0082,10.1671,9.98783,10.0082,36435.906760235,0
+BHV.US,D,20140102,000000,10.0736,10.2022,10.0542,10.0892,9729.8566920287,0
+BHV.US,D,20140103,000000,10.1818,10.2675,10.1604,10.2675,9680.5967910459,0
+BHV.US,D,20140106,000000,10.3386,10.4798,10.3386,10.4457,5728.5159851181,0
+BHV.US,D,20140107,000000,10.5287,10.5287,10.5005,10.5005,3054.11386093,0
+BHV.US,D,20140108,000000,10.5493,10.5695,10.5493,10.5695,592.14505973005,0
+BHV.US,D,20140109,000000,10.6125,10.6125,10.4937,10.5493,7195.0242872918,0
+BHV.US,D,20140110,000000,10.5834,10.5967,10.5607,10.5834,4050.6006078934,0
+BHV.US,D,20140113,000000,10.5794,10.6496,10.5794,10.6496,3565.1853336259,0
+BHV.US,D,20140114,000000,10.6496,10.6496,10.516,10.516,3388.6706884377,0
+BHV.US,D,20140115,000000,10.5919,10.5919,10.5238,10.5238,1006.7492263348,0
+BHV.US,D,20140116,000000,10.5794,10.5843,10.5794,10.5843,1526.0306825279,0
+BHV.US,D,20140117,000000,10.6367,10.6496,10.6135,10.6367,6515.6481529047,0
+BHV.US,D,20140121,000000,10.6496,10.7821,10.6496,10.7733,12770.629329776,0
+BHV.US,D,20140122,000000,10.854,10.854,10.7244,10.7244,2511.2287021826,0
+BHV.US,D,20140124,000000,10.7244,10.7985,10.628,10.6808,6013.8129116432,0
+BHV.US,D,20140127,000000,10.7244,10.7244,10.663,10.7244,5672.0723485753,0
+BHV.US,D,20140128,000000,10.7733,10.8639,10.7168,10.8639,2554.3311155426,0
+BHV.US,D,20140129,000000,10.8639,10.8639,10.7821,10.7821,2746.2394797879,0
+BHV.US,D,20140130,000000,10.854,10.8639,10.6884,10.7605,2865.2842404963,0
+BHV.US,D,20140203,000000,10.7867,10.9115,10.7867,10.9115,1241.7600039399,0
+BHV.US,D,20140204,000000,10.9194,10.9194,10.9194,10.9194,331.47808369636,0
+BHV.US,D,20140205,000000,10.9476,11.0938,10.8454,11.0842,9474.3209556807,0
+BHV.US,D,20140206,000000,11.0325,11.0325,11.0325,11.0325,221.66955442233,0
+BHV.US,D,20140207,000000,11.125,11.125,11.0325,11.0588,4999.8799497482,0
+BHV.US,D,20140210,000000,11.0441,11.0441,10.8764,10.9692,4304.0838483671,0
+BHV.US,D,20140211,000000,11.1611,11.1611,11.1611,11.1611,1070.3765984376,0
+BHV.US,D,20140212,000000,11.1844,11.1844,10.9759,10.9759,6131.8314244143,0
+BHV.US,D,20140213,000000,10.9759,11.0529,10.9254,10.9254,6056.9153250031,0
+BHV.US,D,20140218,000000,10.7526,10.8287,10.6545,10.6942,20330.997882691,0
+BHV.US,D,20140219,000000,10.7234,10.7234,10.5607,10.5607,7330.4890149944,0
+BHV.US,D,20140220,000000,10.5607,10.5607,10.4615,10.4615,721.45229980975,0
+BHV.US,D,20140221,000000,10.5071,10.6874,10.5071,10.5967,6318.6085489738,0
+BHV.US,D,20140224,000000,10.6427,10.6942,10.6203,10.6942,3257.3109524839,0
+BHV.US,D,20140225,000000,10.7605,10.7645,10.7412,10.7645,3471.7967713462,0
+BHV.US,D,20140226,000000,10.854,10.9194,10.854,10.9194,1859.5612620985,0
+BHV.US,D,20140227,000000,11.0127,11.0852,10.9692,11.0852,1732.3065178932,0
+BHV.US,D,20140228,000000,11.125,11.1766,11.0763,11.1377,3145.4499273355,0
+BHV.US,D,20140303,000000,11.2176,11.2497,11.1377,11.2497,3121.8462247813,0
+BHV.US,D,20140304,000000,11.2419,11.3296,11.1981,11.3296,5065.5598177253,0
+BHV.US,D,20140305,000000,11.3618,11.5624,11.3618,11.3676,6932.3048153839,0
+BHV.US,D,20140306,000000,11.2214,11.2214,11.1688,11.1688,3885.3746900138,0
+BHV.US,D,20140307,000000,11.0763,11.0996,11.0763,11.0763,1708.702815339,0
+BHV.US,D,20140311,000000,11.1484,11.2536,11.1484,11.2214,7098.5569812006,0
+BHV.US,D,20140312,000000,11.3082,11.3082,11.2712,11.2712,720.42605187261,0
+BHV.US,D,20140314,000000,11.1621,11.1991,11.0127,11.1991,9144.8953678585,0
+BHV.US,D,20140317,000000,11.2371,11.2624,11.2283,11.2624,6425.3383344366,0
+BHV.US,D,20140318,000000,11.1621,11.1621,11.1201,11.1201,1168.896400403,0
+BHV.US,D,20140319,000000,11.0996,11.0996,10.9536,10.9536,3405.0906554321,0
+BHV.US,D,20140320,000000,10.9915,10.9915,10.708,10.7303,7124.2131796291,0
+BHV.US,D,20140321,000000,10.8367,10.8367,10.8367,10.8367,598.30254735289,0
+BHV.US,D,20140324,000000,10.8445,10.8445,10.8367,10.8367,812.78836621524,0
+BHV.US,D,20140325,000000,10.8142,10.8142,10.7927,10.8142,1665.6004019789,0
+BHV.US,D,20140327,000000,10.8367,10.9105,10.8367,10.9105,1196.6050947059,0
+BHV.US,D,20140328,000000,10.9105,10.9915,10.8208,10.8277,9318.3312692354,0
+BHV.US,D,20140401,000000,10.9028,10.9536,10.9028,10.9105,1669.7053937274,0
+BHV.US,D,20140402,000000,10.9028,10.9028,10.747,10.747,3704.7550530772,0
+BHV.US,D,20140404,000000,10.8445,10.9028,10.747,10.8445,7950.3427690271,0
+BHV.US,D,20140407,000000,10.7645,10.9194,10.747,10.7975,13386.378092061,0
+BHV.US,D,20140408,000000,10.7857,10.8862,10.747,10.7516,6951.8035261894,0
+BHV.US,D,20140409,000000,10.9194,12.0448,10.8952,10.9915,6117.4639532942,0
+BHV.US,D,20140410,000000,10.7975,10.8755,10.708,10.7975,6027.1541348259,0
+BHV.US,D,20140411,000000,10.8822,10.8822,10.855,10.855,511.07147269596,0
+BHV.US,D,20140414,000000,10.8698,10.8698,10.8639,10.8639,1024.1954412662,0
+BHV.US,D,20140415,000000,10.9272,10.9272,10.7723,10.7723,3158.7911505182,0
+BHV.US,D,20140416,000000,10.855,10.855,10.7723,10.8217,3089.0062907928,0
+BHV.US,D,20140417,000000,10.7985,10.8217,10.7605,10.816,5087.1110244053,0
+BHV.US,D,20140421,000000,10.7402,10.8217,10.7402,10.8075,1814.4063528645,0
+BHV.US,D,20140422,000000,10.8882,11.0627,10.8882,11.047,14040.09802802,0
+BHV.US,D,20140423,000000,11.1075,11.1075,10.8962,11.1006,1282.8099214256,0
+BHV.US,D,20140425,000000,10.9359,11.1796,10.9272,11.1796,3593.9202758659,0
+BHV.US,D,20140428,000000,11.1738,11.1738,10.9721,10.9721,5267.730661342,0
+BHV.US,D,20140430,000000,11.0792,11.0792,11.0792,11.0792,500.80899332456,0
+BHV.US,D,20140502,000000,11.1738,11.6239,11.1611,11.1874,7366.4076927941,0
+BHV.US,D,20140505,000000,11.1221,11.3735,11.1221,11.3735,2500.9662228112,0
+BHV.US,D,20140507,000000,11.1611,11.1611,11.1465,11.1532,1575.2905835106,0
+BHV.US,D,20140509,000000,11.0627,11.0792,11.047,11.0792,2375.7639744802,0
+BHV.US,D,20140512,000000,11.1874,11.1874,11.1874,11.1874,1272.5474420542,0
+BHV.US,D,20140513,000000,11.1015,11.1611,11.0559,11.1542,7217.6017419089,0
+BHV.US,D,20140514,000000,11.1981,11.1981,11.1981,11.1981,705.0323328155,0
+BHV.US,D,20140515,000000,11.278,12.0156,11.278,11.3121,3605.2090031745,0
+BHV.US,D,20140516,000000,11.5518,11.5518,11.5518,11.5518,404.34168723335,0
+BHV.US,D,20140519,000000,11.5323,11.5323,11.5323,11.5323,5475.0327446443,0
+BHV.US,D,20140520,000000,11.5323,11.5323,11.5323,11.5323,2739.0557442279,0
+BHV.US,D,20140521,000000,11.2283,11.4835,11.2049,11.4612,2531.7536609256,0
+BHV.US,D,20140522,000000,11.4612,11.5187,11.4612,11.5187,1182.2376235858,0
+BHV.US,D,20140523,000000,11.5576,11.5576,11.5576,11.5576,102.62479371404,0
+BHV.US,D,20140528,000000,11.5187,11.7242,11.4272,11.4272,2445.5488342058,0
+BHV.US,D,20140529,000000,11.4037,11.4193,11.2049,11.3452,13478.740406402,0
+BHV.US,D,20140530,000000,11.4193,11.4193,11.4193,11.4193,885.65196975222,0
+BHV.US,D,20140602,000000,11.4406,11.4406,11.352,11.352,1808.2488652416,0
+BHV.US,D,20140603,000000,11.3881,11.4272,11.3628,11.3628,5598.1824971013,0
+BHV.US,D,20140604,000000,11.4485,11.4485,11.4114,11.4114,618.82750609571,0
+BHV.US,D,20140605,000000,11.2683,11.2683,11.2683,11.2683,1136.0564664145,0
+BHV.US,D,20140606,000000,11.2926,11.2926,10.9875,11.2536,22583.612104713,0
+BHV.US,D,20140609,000000,11.2984,11.2984,11.1611,11.1611,2385.0002059144,0
+BHV.US,D,20140610,000000,11.2401,11.2401,11.048,11.2332,1862.6400059099,0
+BHV.US,D,20140611,000000,11.2683,11.3452,11.2683,11.3452,5503.7676868844,0
+BHV.US,D,20140613,000000,11.5118,12.0701,11.4426,11.8324,4405.682394144,0
+BHV.US,D,20140616,000000,11.8958,11.9658,11.7126,11.8568,5069.6648094738,0
+BHV.US,D,20140617,000000,11.8158,12.0623,11.4134,11.5694,8705.6612507626,0
+BHV.US,D,20140618,000000,11.4554,11.4855,11.2059,11.3978,11237.414911688,0
+BHV.US,D,20140620,000000,11.313,11.3891,11.2847,11.2847,3086.9537949184,0
+BHV.US,D,20140623,000000,11.2847,11.3832,11.1658,11.3832,12035.835806783,0
+BHV.US,D,20140624,000000,11.4291,11.5996,11.4212,11.5352,9272.1501120641,0
+BHV.US,D,20140625,000000,11.2847,11.6433,11.2847,11.6433,3134.1612000269,0
+BHV.US,D,20140626,000000,11.6219,11.6219,11.3638,11.5411,3773.5136648655,0
+BHV.US,D,20140627,000000,11.4047,11.6219,11.4047,11.6219,839.4708125809,0
+BHV.US,D,20140630,000000,11.5546,11.5546,11.3891,11.4047,4810.0240813774,0
+BHV.US,D,20140701,000000,11.3218,11.4855,11.313,11.3696,2158.1994118064,0
+BHV.US,D,20140702,000000,11.3832,11.3832,11.0713,11.0802,6725.0027320815,0
+BHV.US,D,20140703,000000,11.0802,11.0802,11.0802,11.0802,404.34168723335,0
+BHV.US,D,20140707,000000,11.1278,11.1658,11.1163,11.1658,983.14552378057,0
+BHV.US,D,20140708,000000,11.1738,11.2847,11.1738,11.2847,6166.7238542769,0
+BHV.US,D,20140710,000000,11.2487,11.3578,11.1981,11.3073,9616.9694189432,0
+BHV.US,D,20140711,000000,11.3842,11.5723,11.3394,11.5313,16195.218696015,0
+BHV.US,D,20140715,000000,11.3394,11.4885,11.1611,11.3237,5369.3292071188,0
+BHV.US,D,20140716,000000,11.3911,11.4064,11.3911,11.4064,1534.2406660251,0
+BHV.US,D,20140717,000000,11.3588,11.3998,11.3588,11.3998,622.93249784426,0
+BHV.US,D,20140718,000000,11.4651,11.4651,11.4651,11.4651,298.63814970789,0
+BHV.US,D,20140722,000000,11.4446,11.6472,11.4446,11.6472,1254.0749791856,0
+BHV.US,D,20140723,000000,11.4446,11.4446,11.4446,11.4446,333.53057957066,0
+BHV.US,D,20140724,000000,11.4446,11.6122,11.4064,11.4495,20975.481587213,0
+BHV.US,D,20140725,000000,11.4797,11.5148,11.4797,11.5148,5574.5787945469,0
+BHV.US,D,20140728,000000,11.4885,11.4885,11.4885,11.4885,980.06677996915,0
+BHV.US,D,20140729,000000,11.7896,11.7896,11.7896,11.7896,383.81672849054,0
+BHV.US,D,20140731,000000,11.5148,11.619,11.5148,11.619,996.4867469634,0
+BHV.US,D,20140801,000000,11.7896,11.7896,11.6239,11.6239,1358.752268774,0
+BHV.US,D,20140804,000000,11.9192,11.9192,11.4797,11.4797,1464.4558062994,0
+BHV.US,D,20140805,000000,11.5148,11.5372,11.5148,11.5148,3258.337200421,0
+BHV.US,D,20140806,000000,11.5148,11.5148,11.5148,11.5148,1945.7660888184,0
+BHV.US,D,20140807,000000,11.619,11.8362,11.5723,11.5723,3050.0088691816,0
+BHV.US,D,20140808,000000,12.0165,12.0165,11.7673,11.7673,6622.3779383673,0
+BHV.US,D,20140811,000000,11.7504,11.7673,11.7504,11.7594,835.36582083234,0
+BHV.US,D,20140812,000000,11.8753,11.9826,11.8753,11.9697,3887.4271858881,0
+BHV.US,D,20140813,000000,11.8538,11.9971,11.8538,11.9971,1921.136138327,0
+BHV.US,D,20140815,000000,11.8461,11.9153,11.8461,11.9153,1017.0117057062,0
+BHV.US,D,20140826,000000,11.8919,11.8919,11.8919,11.8919,747.10849823825,0
+BHV.US,D,20140827,000000,11.8919,11.8919,11.8919,11.8919,736.84601886686,0
+BHV.US,D,20140829,000000,11.7767,11.7767,11.772,11.772,1222.2612931343,0
+BHV.US,D,20140902,000000,11.7447,11.7594,11.7447,11.7594,1379.2772275168,0
+BHV.US,D,20140904,000000,11.7018,12.038,11.6834,12.038,3512.8466888319,0
+BHV.US,D,20140905,000000,11.8919,11.8919,11.8919,11.8919,106.72978546261,0
+BHV.US,D,20140908,000000,11.8919,11.8919,11.8919,11.8919,704.00608487836,0
+BHV.US,D,20140910,000000,11.7388,11.7447,11.7146,11.7447,1634.8129638647,0
+BHV.US,D,20140912,000000,11.6755,11.8558,11.6686,11.7388,3937.713334808,0
+BHV.US,D,20140917,000000,11.7106,11.7106,11.6686,11.6686,1926.2673780127,0
+BHV.US,D,20140918,000000,11.6686,11.6686,11.6318,11.6318,4628.3781965036,0
+BHV.US,D,20140922,000000,11.6609,11.6686,11.6318,11.6318,3487.1904904033,0
+BHV.US,D,20140923,000000,11.6318,11.6318,11.6318,11.6318,2771.8956782164,0
+BHV.US,D,20140925,000000,11.619,11.619,11.3978,11.3978,14484.4633848,0
+BHV.US,D,20140926,000000,11.3578,11.3578,11.2185,11.3578,5839.3507623292,0
+BHV.US,D,20140929,000000,11.2117,11.4368,11.2117,11.4124,7665.0458425022,0
+BHV.US,D,20141001,000000,11.506,11.506,11.506,11.506,1566.0543520764,0
+BHV.US,D,20141006,000000,11.5138,11.5362,11.506,11.5138,6154.4088790313,0
+BHV.US,D,20141007,000000,11.5713,11.5713,11.5713,11.5713,754.29223379824,0
+BHV.US,D,20141008,000000,11.6318,11.8694,11.6318,11.8694,7956.5002566502,0
+BHV.US,D,20141009,000000,11.6686,12.1199,11.6385,11.6542,4103.9655006248,0
+BHV.US,D,20141010,000000,12.1949,12.1949,11.8871,11.9123,2516.3599418684,0
+BHV.US,D,20141013,000000,11.9952,11.9952,11.9952,11.9952,7564.4735446624,0
+BHV.US,D,20141014,000000,11.9952,11.9952,11.8871,11.8871,595.22380354147,0
+BHV.US,D,20141015,000000,11.9123,11.9123,11.6706,11.8871,4877.7564452286,0
+BHV.US,D,20141016,000000,11.81,11.9952,11.81,11.8871,2136.6482051264,0
+BHV.US,D,20141022,000000,11.9251,12.3751,11.9251,12.3751,3297.3346220323,0
+BHV.US,D,20141023,000000,12.2056,12.2135,12.0809,12.0887,4952.67254464,0
+BHV.US,D,20141024,000000,11.9602,12.0225,11.9602,12.0225,420.76165422759,0
+BHV.US,D,20141027,000000,11.9952,11.9952,11.7787,11.7856,7984.2089509527,0
+BHV.US,D,20141028,000000,11.7048,11.7388,11.5556,11.7048,15092.002163589,0
+BHV.US,D,20141029,000000,11.7856,11.7856,11.7856,11.7856,177.54089312529,0
+BHV.US,D,20141030,000000,11.7048,11.7048,11.6492,11.6921,2326.5040734975,0
+BHV.US,D,20141031,000000,11.7388,11.7388,11.5556,11.7116,732.74102711829,0
+BHV.US,D,20141103,000000,11.7388,11.7926,11.7116,11.7175,6848.1524845383,0
+BHV.US,D,20141104,000000,11.7116,11.8002,11.7116,11.7787,11168.656299898,0
+BHV.US,D,20141105,000000,11.7739,11.7926,11.7739,11.7787,1458.2983186766,0
+BHV.US,D,20141107,000000,11.8002,11.8568,11.7787,11.8568,3366.0932338207,0
+BHV.US,D,20141110,000000,11.9484,11.9484,11.7856,11.7856,1292.0461528598,0
+BHV.US,D,20141111,000000,11.7739,11.7739,11.7739,11.7739,296.5856538336,0
+BHV.US,D,20141112,000000,11.7262,11.7262,11.7058,11.7058,2320.3465858747,0
+BHV.US,D,20141113,000000,11.7183,11.7183,11.5488,11.6864,6997.9846833607,0
+BHV.US,D,20141114,000000,11.7183,11.8188,11.7058,11.7183,9276.2551038127,0
+BHV.US,D,20141117,000000,11.7183,11.8021,11.6405,11.6405,5521.2139018157,0
+BHV.US,D,20141118,000000,11.7262,11.7262,11.619,11.619,294.53315795932,0
+BHV.US,D,20141119,000000,11.4787,11.6864,11.4787,11.5488,9221.8639631443,0
+BHV.US,D,20141120,000000,11.5421,11.698,11.5421,11.6132,3552.8703583803,0
+BHV.US,D,20141121,000000,11.5723,11.6921,11.4923,11.6921,2365.5014951088,0
+BHV.US,D,20141124,000000,11.6405,11.6864,11.6405,11.6864,1574.2643355735,0
+BHV.US,D,20141126,000000,11.6132,11.6492,11.6132,11.6132,700.92734106693,0
+BHV.US,D,20141128,000000,11.6132,11.6864,11.6132,11.6864,1352.5947811512,0
+BHV.US,D,20141201,000000,11.6864,11.8266,11.6132,11.8266,6407.8921195051,0
+BHV.US,D,20141202,000000,11.7544,11.7544,11.7398,11.7398,1102.1902844888,0
+BHV.US,D,20141203,000000,11.6132,11.7544,11.6132,11.698,4827.4702963089,0
+BHV.US,D,20141204,000000,11.6864,11.8266,11.4631,11.7398,23430.266652854,0
+BHV.US,D,20141205,000000,11.7398,11.7946,11.698,11.7856,4688.9268247948,0
+BHV.US,D,20141208,000000,11.8431,11.8431,11.6492,11.6492,6396.6033921965,0
+BHV.US,D,20141209,000000,11.6561,11.6561,11.6132,11.619,1318.7285992255,0
+BHV.US,D,20141210,000000,11.6989,11.7076,11.6989,11.7076,646.53620039849,0
+BHV.US,D,20141211,000000,11.7767,11.7886,11.6044,11.7644,7413.6150979026,0
+BHV.US,D,20141212,000000,11.7644,11.7711,11.6638,11.7711,3190.6048365696,0
+BHV.US,D,20141215,000000,11.7361,11.7361,11.7361,11.7361,2053.5221222179,0
+BHV.US,D,20141216,000000,11.7361,11.7361,11.6044,11.6424,4246.6139638872,0
+BHV.US,D,20141217,000000,11.6142,11.62,11.6044,11.62,1778.4876750643,0
+BHV.US,D,20141218,000000,11.5733,11.6794,11.5733,11.6044,7105.7407167606,0
+BHV.US,D,20141219,000000,11.5733,11.9212,11.5733,11.8821,18094.80362766,0
+BHV.US,D,20141222,000000,11.7361,11.7361,11.6337,11.6337,1500.3744840994,0
+BHV.US,D,20141224,000000,11.6726,11.8674,11.5966,11.7644,3025.3789186901,0
+BHV.US,D,20141226,000000,11.8296,11.8296,11.6726,11.6989,4194.2753190931,0
+BHV.US,D,20141229,000000,11.6726,12.0487,11.6726,11.8538,41085.836163418,0
+BHV.US,D,20141230,000000,11.8461,11.8461,11.7076,11.7076,1318.7285992255,0
+BHV.US,D,20141231,000000,11.7767,12.2135,11.7485,11.9592,31070.682544866,0
+BHV.US,D,20150102,000000,11.7711,11.805,11.7485,11.7767,2297.7691312576,0
+BHV.US,D,20150105,000000,11.7976,12.0711,11.7767,11.929,12024.547079474,0
+BHV.US,D,20150106,000000,11.9073,11.9212,11.9073,11.9212,688.61236582125,0
+BHV.US,D,20150107,000000,12.0284,12.0781,11.9212,11.9212,5322.1218020105,0
+BHV.US,D,20150108,000000,11.8296,11.9932,11.8296,11.9454,2163.3306514922,0
+BHV.US,D,20150109,000000,11.8996,12.0642,11.8996,11.9366,2183.855610235,0
+BHV.US,D,20150112,000000,12.1003,12.1003,11.8674,11.8821,961.59431710062,0
+BHV.US,D,20150113,000000,11.9736,11.9736,11.9016,11.9016,813.81461415239,0
+BHV.US,D,20150114,000000,11.9299,12.1161,11.9299,12.1161,296.5856538336,0
+BHV.US,D,20150115,000000,12.1161,12.1161,11.9806,12.0887,912.33441611788,0
+BHV.US,D,20150116,000000,12.154,12.154,12.0585,12.1315,3092.0850346043,0
+BHV.US,D,20150120,000000,12.1246,12.1627,12.0361,12.0887,14448.544707,0
+BHV.US,D,20150121,000000,12.0731,12.3975,12.0731,12.0731,1964.2385516869,0
+BHV.US,D,20150122,000000,12.1462,12.154,12.1462,12.154,3308.6233493407,0
+BHV.US,D,20150123,000000,12.2075,12.231,12.1462,12.1462,3023.3264228158,0
+BHV.US,D,20150126,000000,12.0731,12.154,12.0731,12.154,2394.2364373489,0
+BHV.US,D,20150127,000000,12.0954,12.1949,12.0731,12.1949,4427.233600824,0
+BHV.US,D,20150128,000000,12.267,12.267,12.1462,12.1462,8594.8264735514,0
+BHV.US,D,20150129,000000,12.1627,12.1949,12.1462,12.1462,2614.8797438339,0
+BHV.US,D,20150130,000000,12.1315,12.2553,12.1315,12.2553,2929.9378605361,0
+BHV.US,D,20150202,000000,12.1246,12.1246,12.1246,12.1246,221.66955442233,0
+BHV.US,D,20150203,000000,12.2758,12.2758,12.2758,12.2758,113.9135210226,0
+BHV.US,D,20150204,000000,12.2816,12.2816,12.1627,12.2242,2782.1581575878,0
+BHV.US,D,20150206,000000,12.1161,12.1315,12.1161,12.1161,1503.4532279109,0
+BHV.US,D,20150209,000000,12.0517,12.0517,12.0517,12.0517,1623.5242365562,0
+BHV.US,D,20150210,000000,12.0887,12.0887,11.8684,11.9602,13583.417695992,0
+BHV.US,D,20150211,000000,11.9893,12.0448,11.8392,11.9162,9327.5675006698,0
+BHV.US,D,20150212,000000,11.9484,11.9746,11.7654,11.8783,24623.793003748,0
+BHV.US,D,20150213,000000,11.9952,12.0605,11.8228,12.0605,38024.538566928,0
+BHV.US,D,20150217,000000,11.8481,12.1345,11.8481,11.9678,24768.493962886,0
+BHV.US,D,20150218,000000,12.0448,12.3061,11.8392,12.3061,24779.782690195,0
+BHV.US,D,20150219,000000,12.2768,12.5057,12.2768,12.343,59085.198732924,0
+BHV.US,D,20150220,000000,12.3196,12.4015,12.0973,12.4015,34184.318786149,0
+BHV.US,D,20150223,000000,12.4746,12.4746,12.4746,12.4746,291.45441414789,0
+BHV.US,D,20150224,000000,12.5223,12.5223,12.2504,12.3585,17766.404287776,0
+BHV.US,D,20150225,000000,12.4522,12.4961,12.2337,12.3927,2180.7768664235,0
+BHV.US,D,20150226,000000,12.0751,12.5057,12.0751,12.4668,10990.089158836,0
+BHV.US,D,20150227,000000,12.4961,12.4961,12.4911,12.4961,1312.5711116027,0
+BHV.US,D,20150302,000000,12.4082,12.4082,12.3927,12.3927,3646.25892066,0
+BHV.US,D,20150303,000000,12.4201,12.4287,12.2337,12.2337,3513.8729367688,0
+BHV.US,D,20150304,000000,12.3196,12.343,12.1744,12.343,6217.0100031969,0
+BHV.US,D,20150305,000000,12.2845,12.5749,12.1911,12.5749,6354.5272267737,0
+BHV.US,D,20150306,000000,12.5749,12.6432,12.3508,12.3585,8785.7085898596,0
+BHV.US,D,20150309,000000,12.3585,12.3585,12.3585,12.3585,102.62479371404,0
+BHV.US,D,20150310,000000,12.4287,12.6432,12.4287,12.5749,686.55986994697,0
+BHV.US,D,20150311,000000,12.5749,12.5749,12.5749,12.5749,102.62479371404,0
+BHV.US,D,20150312,000000,12.5749,12.5749,12.5749,12.5749,102.62479371404,0
+BHV.US,D,20150313,000000,12.6295,12.7287,12.6226,12.6295,13856.39964727,0
+BHV.US,D,20150316,000000,12.4072,12.6295,12.4072,12.4746,1075.5078381232,0
+BHV.US,D,20150317,000000,12.6587,12.6587,12.4132,12.5749,3766.3299293055,0
+BHV.US,D,20150318,000000,12.6957,12.7287,12.5047,12.6149,1752.8314766359,0
+BHV.US,D,20150319,000000,12.8401,13.0261,12.6743,13.0057,4572.9608078979,0
+BHV.US,D,20150320,000000,12.7758,12.7758,12.5818,12.6226,2435.2863548344,0
+BHV.US,D,20150323,000000,12.7845,12.9665,12.7845,12.9665,1752.8314766359,0
+BHV.US,D,20150324,000000,12.9665,12.9665,12.9665,12.9665,805.60463065527,0
+BHV.US,D,20150325,000000,12.9665,13.0796,12.9665,13.072,5109.6884790223,0
+BHV.US,D,20150326,000000,12.9665,13.0057,12.9665,13.0057,1609.1567654364,0
+BHV.US,D,20150327,000000,13.0057,13.4119,13.0057,13.2648,4309.2150880529,0
+BHV.US,D,20150330,000000,13.1498,13.1498,13.1265,13.1265,805.60463065527,0
+BHV.US,D,20150331,000000,13.259,13.259,13.2512,13.2512,862.04826719799,0
+BHV.US,D,20150401,000000,13.2512,13.2512,12.9754,12.9754,5922.4768452377,0
+BHV.US,D,20150402,000000,13.2921,13.7453,13.2921,13.4665,8076.5712652954,0
+BHV.US,D,20150406,000000,13.3409,13.3974,13.2981,13.2981,1884.19121259,0
+BHV.US,D,20150407,000000,13.1936,13.1936,13.1772,13.1772,1479.8495253565,0
+BHV.US,D,20150408,000000,13.0125,13.1498,13.0057,13.0533,8076.5712652954,0
+BHV.US,D,20150409,000000,13.072,13.4187,13.072,13.1342,6511.5431611563,0
+BHV.US,D,20150410,000000,13.1147,13.1342,13.0057,13.1342,1206.8675740771,0
+BHV.US,D,20150413,000000,13.4881,14.0013,13.4285,13.5922,17825.926668131,0
+BHV.US,D,20150414,000000,13.4802,13.4802,13.4345,13.4345,1072.4290943119,0
+BHV.US,D,20150415,000000,13.4345,13.4597,13.0251,13.3722,13396.640571431,0
+BHV.US,D,20150416,000000,13.1342,13.4802,13.1342,13.4802,3120.8199768441,0
+BHV.US,D,20150417,000000,13.4285,13.8112,13.3984,13.8048,8176.1173151981,0
+BHV.US,D,20150420,000000,13.6088,13.6088,13.6088,13.6088,243.2207611023,0
+BHV.US,D,20150421,000000,13.3722,13.3895,13.1684,13.3105,14640.453071245,0
+BHV.US,D,20150422,000000,13.6526,13.6526,13.4675,13.5035,5894.7681509348,0
+BHV.US,D,20150423,000000,13.4285,13.4285,13.4285,13.4285,102.62479371404,0
+BHV.US,D,20150424,000000,13.4285,13.4285,13.1498,13.4285,3476.928011032,0
+BHV.US,D,20150427,000000,13.4062,13.4062,13.1772,13.1772,1339.2535579683,0
+BHV.US,D,20150428,000000,13.4285,13.4285,12.99,13.1772,10773.550844101,0
+BHV.US,D,20150429,000000,13.2921,13.2921,13.2921,13.2921,289.40191827362,0
+BHV.US,D,20150430,000000,12.9665,13.1936,12.9665,13.1859,5636.1536707754,0
+BHV.US,D,20150501,000000,13.0251,13.0251,13.0251,13.0251,102.62479371404,0
+BHV.US,D,20150504,000000,12.9832,12.9832,12.9665,12.9665,10992.141654711,0
+BHV.US,D,20150505,000000,13.1255,13.3105,13.1255,13.2793,10186.537024057,0
+BHV.US,D,20150506,000000,13.3722,13.3722,13.0885,13.0885,2292.6378915717,0
+BHV.US,D,20150507,000000,13.1255,13.1255,13.1255,13.1255,682.4548781984,0
+BHV.US,D,20150508,000000,13.033,13.033,13.033,13.033,682.4548781984,0
+BHV.US,D,20150511,000000,13.033,13.033,13.033,13.033,102.62479371404,0
+BHV.US,D,20150512,000000,13.0116,13.0533,12.9665,13.0533,3387.6444405007,0
+BHV.US,D,20150513,000000,13.107,13.107,12.9657,12.9657,1731.2802699559,0
+BHV.US,D,20150514,000000,13.2317,13.2317,13.2317,13.2317,288.37567033648,0
+BHV.US,D,20150515,000000,13.4354,13.4354,13.1255,13.4072,5822.9307953349,0
+BHV.US,D,20150518,000000,13.1498,13.1498,13.1342,13.1342,526.46519175306,0
+BHV.US,D,20150520,000000,13.1342,13.1342,13.1342,13.1342,1.0262479371404,0
+BHV.US,D,20150522,000000,13.107,13.107,12.9657,12.9657,7077.0057745206,0
+BHV.US,D,20150527,000000,13.0456,13.0456,13.0456,13.0456,102.62479371404,0
+BHV.US,D,20150528,000000,13.032,13.032,12.6324,12.6393,3749.9099623112,0
+BHV.US,D,20150529,000000,12.6985,12.7396,12.6179,12.7327,8674.8738126483,0
+BHV.US,D,20150601,000000,12.7327,12.8243,12.5613,12.5613,3892.5584255739,0
+BHV.US,D,20150602,000000,12.6061,12.6061,12.6061,12.6061,912.33441611788,0
+BHV.US,D,20150604,000000,12.6842,12.6842,12.6694,12.6694,4539.0946259723,0
+BHV.US,D,20150605,000000,12.6909,12.6909,12.6909,12.6909,2664.1396448167,0
+BHV.US,D,20150608,000000,12.6324,12.6324,12.6324,12.6324,1333.0960703455,0
+BHV.US,D,20150609,000000,12.5759,12.5924,12.5759,12.5759,4073.1780625105,0
+BHV.US,D,20150610,000000,12.5759,12.5759,12.5759,12.5759,8.2099834971238,0
+BHV.US,D,20150611,000000,12.4287,12.5604,12.4287,12.5604,1736.4115096417,0
+BHV.US,D,20150612,000000,12.5604,12.5759,12.5604,12.5759,678.34988644984,0
+BHV.US,D,20150615,000000,12.6324,12.952,12.5321,12.8439,18351.365611946,0
+BHV.US,D,20150616,000000,13.0339,13.1614,12.8127,13.1614,2252.6142220232,0
+BHV.US,D,20150617,000000,13.1216,13.1362,13.1157,13.1216,3058.2188526787,0
+BHV.US,D,20150618,000000,13.1216,13.1216,13.1216,13.1216,102.62479371404,0
+BHV.US,D,20150622,000000,13.4782,13.4782,12.991,13.1216,1475.7445336079,0
+BHV.US,D,20150623,000000,13.299,13.299,12.9665,13.1216,1708.702815339,0
+BHV.US,D,20150624,000000,13.2746,13.7004,12.9842,13.6127,17020.322037475,0
+BHV.US,D,20150625,000000,13.6068,13.6068,13.6068,13.6068,1194.5525988315,0
+BHV.US,D,20150626,000000,13.2084,13.2375,12.4287,12.7396,8240.7709352381,0
+BHV.US,D,20150629,000000,12.7396,12.7396,12.7396,12.7396,102.62479371404,0
+BHV.US,D,20150630,000000,12.537,12.5924,12.5233,12.5924,3907.9521446308,0
+BHV.US,D,20150701,000000,12.6324,12.6617,12.6324,12.6617,5053.2448424797,0
+BHV.US,D,20150702,000000,12.7173,12.725,12.6842,12.6842,1989.8947501154,0
+BHV.US,D,20150706,000000,12.4599,12.4599,12.4599,12.4599,678.34988644984,0
+BHV.US,D,20150707,000000,12.725,12.7476,12.6985,12.7084,3461.5342919748,0
+BHV.US,D,20150708,000000,12.6842,12.6842,12.6842,12.6842,102.62479371404,0
+BHV.US,D,20150709,000000,12.6179,12.6179,12.6179,12.6179,391.00046405052,0
+BHV.US,D,20150710,000000,12.6773,12.6773,12.6773,12.6773,287.34942239933,0
+BHV.US,D,20150713,000000,12.725,13.0602,12.725,13.0602,4235.3252365788,0
+BHV.US,D,20150714,000000,12.8703,12.8703,12.8703,12.8703,288.37567033648,0
+BHV.US,D,20150715,000000,12.8703,12.8703,12.8703,12.8703,46.18115717132,0
+BHV.US,D,20150716,000000,12.8703,12.8703,12.8703,12.8703,102.62479371404,0
+BHV.US,D,20150720,000000,12.7396,12.7396,12.7396,12.7396,1719.9915426475,0
+BHV.US,D,20150721,000000,12.8583,12.8703,12.8583,12.8703,5033.7461316739,0
+BHV.US,D,20150722,000000,12.7659,13.22,12.7659,13.22,7814.8780413247,0
+BHV.US,D,20150724,000000,12.7659,12.7659,12.1823,12.6051,20794.861950278,0
+BHV.US,D,20150727,000000,12.4365,12.4365,12.3995,12.3995,786.1059198496,0
+BHV.US,D,20150728,000000,12.458,12.458,12.3917,12.3917,2128.4382216293,0
+BHV.US,D,20150729,000000,12.3917,12.3917,12.3917,12.3917,102.62479371404,0
+BHV.US,D,20150731,000000,12.5916,12.5916,12.1823,12.1823,5564.3163151756,0
+BHV.US,D,20150803,000000,12.458,12.458,12.2524,12.384,5066.5860656625,0
+BHV.US,D,20150804,000000,12.5154,12.5154,12.5154,12.5154,102.62479371404,0
+BHV.US,D,20150805,000000,12.5223,12.5223,12.5223,12.5223,286.3231744622,0
+BHV.US,D,20150806,000000,12.3236,12.3236,12.2778,12.2778,1582.4743190706,0
+BHV.US,D,20150807,000000,12.2778,12.2778,12.2778,12.2778,102.62479371404,0
+BHV.US,D,20150810,000000,12.3176,12.3703,12.3176,12.3703,520.30770413022,0
+BHV.US,D,20150811,000000,12.4961,12.4961,12.4277,12.4277,652.69368802132,0
+BHV.US,D,20150812,000000,12.3771,12.4434,12.309,12.4434,3429.7206059234,0
+BHV.US,D,20150813,000000,12.4434,12.4434,12.4434,12.4434,102.62479371404,0
+BHV.US,D,20150817,000000,12.568,12.5916,12.5594,12.5916,2900.1766703591,0
+BHV.US,D,20150818,000000,12.383,12.5154,12.383,12.5154,285.29692652504,0
+BHV.US,D,20150819,000000,12.6324,12.725,12.6324,12.725,2371.6589827317,0
+BHV.US,D,20150821,000000,12.725,12.725,12.725,12.725,102.62479371404,0
+BHV.US,D,20150825,000000,12.7173,12.7173,12.2583,12.2855,5536.6076208728,0
+BHV.US,D,20150826,000000,12.5154,12.5154,12.5154,12.5154,285.29692652504,0
+BHV.US,D,20150827,000000,12.2914,12.6617,12.2914,12.6617,1850.3250306643,0
+BHV.US,D,20150828,000000,12.5154,12.5154,12.4961,12.4961,783.02717603817,0
+BHV.US,D,20150831,000000,12.2992,12.7173,12.2992,12.7173,11471.399441356,0
+BHV.US,D,20150901,000000,12.6995,12.6995,12.4502,12.4502,783.02717603817,0
+BHV.US,D,20150902,000000,12.5154,12.5223,12.4961,12.5154,2120.2282381323,0
+BHV.US,D,20150903,000000,12.5154,12.5154,12.5154,12.5154,102.62479371404,0
+BHV.US,D,20150904,000000,12.6773,12.6773,12.6324,12.6324,285.29692652504,0
+BHV.US,D,20150908,000000,12.7173,12.7173,12.7173,12.7173,102.62479371404,0
+BHV.US,D,20150909,000000,12.7173,12.7173,12.7173,12.7173,102.62479371404,0
+BHV.US,D,20150910,000000,12.7173,12.7173,12.6773,12.6773,1700.4928318418,0
+BHV.US,D,20150911,000000,12.3761,12.6919,12.3761,12.6919,671.16615088986,0
+BHV.US,D,20150914,000000,12.568,12.568,12.568,12.568,387.9217202391,0
+BHV.US,D,20150915,000000,12.4102,12.4102,12.3761,12.3761,1182.2376235858,0
+BHV.US,D,20150916,000000,12.3761,12.3761,12.3761,12.3761,102.62479371404,0
+BHV.US,D,20150917,000000,12.6324,12.6324,12.3761,12.4716,2171.5406349892,0
+BHV.US,D,20150921,000000,12.4716,12.4716,12.4716,12.4716,102.62479371404,0
+BHV.US,D,20150922,000000,12.4484,12.4484,12.4484,12.4484,102.62479371404,0
+BHV.US,D,20150923,000000,12.4892,12.4892,12.4892,12.4892,102.62479371404,0
+BHV.US,D,20150924,000000,12.4892,12.4892,12.4892,12.4892,762.50221729536,0
+BHV.US,D,20150925,000000,12.6393,12.6919,12.4804,12.6101,3548.7653666316,0
+BHV.US,D,20150928,000000,12.6245,12.6245,12.5749,12.6245,576.75134067294,0
+BHV.US,D,20150929,000000,12.5906,12.5906,12.5906,12.5906,1313.5973595398,0
+BHV.US,D,20150930,000000,12.5906,12.5906,12.5906,12.5906,102.62479371404,0
+BHV.US,D,20151001,000000,12.6051,12.6169,12.568,12.568,2763.6856947194,0
+BHV.US,D,20151002,000000,12.6101,12.6101,12.6101,12.6101,102.62479371404,0
+BHV.US,D,20151005,000000,12.6393,12.6393,12.6245,12.6393,3292.2033823466,0
+BHV.US,D,20151006,000000,12.6393,12.6393,12.6393,12.6393,1313.5973595398,0
+BHV.US,D,20151007,000000,12.6393,12.6393,12.6101,12.6101,2604.6172644624,0
+BHV.US,D,20151008,000000,12.5906,12.6919,12.5906,12.6324,1453.1670789908,0
+BHV.US,D,20151009,000000,12.5144,12.6393,12.5144,12.6393,3939.7658306822,0
+BHV.US,D,20151012,000000,12.6393,12.6393,12.6393,12.6393,2.0524958742809,0
+BHV.US,D,20151013,000000,12.7337,12.7337,12.7337,12.7337,774.81719254104,0
+BHV.US,D,20151014,000000,12.7485,12.7485,12.7406,12.7485,1309.4923677912,0
+BHV.US,D,20151015,000000,12.7485,12.8273,12.7173,12.8273,3791.986127734,0
+BHV.US,D,20151016,000000,12.6919,12.8273,12.6919,12.7173,4707.3992876633,0
+BHV.US,D,20151019,000000,12.6461,12.8273,12.6461,12.8273,6471.5194916077,0
+BHV.US,D,20151020,000000,12.8273,12.8273,12.8273,12.8273,102.62479371404,0
+BHV.US,D,20151021,000000,12.8516,12.915,12.8205,12.915,2353.1865198631,0
+BHV.US,D,20151022,000000,12.7668,12.915,12.7668,12.9063,4707.3992876633,0
+BHV.US,D,20151023,000000,12.9063,12.9063,12.9063,12.9063,102.62479371404,0
+BHV.US,D,20151026,000000,12.9949,12.9949,12.7173,12.7173,4448.7848075038,0
+BHV.US,D,20151027,000000,12.8147,12.9949,12.8058,12.9949,4054.705599642,0
+BHV.US,D,20151028,000000,13.0408,13.0408,13.0408,13.0408,102.62479371404,0
+BHV.US,D,20151029,000000,12.9715,12.9715,12.882,12.882,283.24443065077,0
+BHV.US,D,20151030,000000,12.8732,12.8732,12.8673,12.8732,1178.1326318372,0
+BHV.US,D,20151102,000000,12.8732,12.8732,12.8732,12.8732,267.85071159365,0
+BHV.US,D,20151103,000000,13.0241,13.0983,12.9063,12.9063,2611.8010000226,0
+BHV.US,D,20151104,000000,13.1275,13.258,13.1275,13.1362,1733.3327658303,0
+BHV.US,D,20151105,000000,13.072,13.072,13.0408,13.0408,1698.4403359674,0
+BHV.US,D,20151106,000000,13.0408,13.2094,13.0408,13.1801,2490.7037434399,0
+BHV.US,D,20151109,000000,13.0796,13.0796,12.8273,12.8273,5227.7069917936,0
+BHV.US,D,20151110,000000,13.031,13.031,13.031,13.031,102.62479371404,0
+BHV.US,D,20151111,000000,13.1956,13.1956,12.9891,13.0408,1445.983343431,0
+BHV.US,D,20151112,000000,13.1206,13.2852,13.1147,13.2785,3252.1797127982,0
+BHV.US,D,20151113,000000,13.2785,13.2785,13.2785,13.2785,102.62479371404,0
+BHV.US,D,20151116,000000,13.2785,13.6167,13.1206,13.6167,6514.6219049676,0
+BHV.US,D,20151118,000000,13.6322,13.6322,13.5912,13.5912,1827.7475760471,0
+BHV.US,D,20151119,000000,13.5912,13.6322,13.5065,13.6322,15357.800379308,0
+BHV.US,D,20151120,000000,13.6322,13.6322,13.6322,13.6322,102.62479371404,0
+BHV.US,D,20151123,000000,13.6322,13.6322,13.4374,13.4374,6514.6219049676,0
+BHV.US,D,20151124,000000,13.5912,13.6322,13.4374,13.6233,2451.7063218286,0
+BHV.US,D,20151125,000000,13.6098,13.6322,13.3555,13.5835,1827.7475760471,0
+BHV.US,D,20151127,000000,13.6322,13.6322,13.6322,13.6322,1305.3873760427,0
+BHV.US,D,20151130,000000,13.6322,13.6322,13.6322,13.6322,102.62479371404,0
+BHV.US,D,20151201,000000,13.6322,13.6322,13.601,13.601,3877.1647065166,0
+BHV.US,D,20151202,000000,13.4782,13.4782,13.4782,13.4782,1192.5001029572,0
+BHV.US,D,20151203,000000,13.4782,13.4782,13.4782,13.4782,2.0524958742809,0
+BHV.US,D,20151204,000000,13.4782,13.4782,13.4782,13.4782,102.62479371404,0
+BHV.US,D,20151207,000000,13.445,13.5318,13.445,13.4627,4301.0051045556,0
+BHV.US,D,20151208,000000,13.4237,13.4374,13.4237,13.4374,986.22426759198,0
+BHV.US,D,20151209,000000,13.1362,13.6233,13.1362,13.6233,4166.5666247904,0
+BHV.US,D,20151210,000000,13.5669,13.5669,13.5669,13.5669,102.62479371404,0
+BHV.US,D,20151211,000000,13.4374,13.6322,13.4374,13.6322,1950.897328504,0
+BHV.US,D,20151214,000000,13.5912,13.6322,13.2629,13.2629,1481.9020212307,0
+BHV.US,D,20151215,000000,13.5746,13.7131,13.3827,13.7131,8731.317449191,0
+BHV.US,D,20151216,000000,14.0638,14.9672,13.8613,14.3689,43366.159079745,0
+BHV.US,D,20151217,000000,14.2051,14.3123,14.2051,14.3123,1557.8443685793,0
+BHV.US,D,20151221,000000,14.5783,14.6759,14.3123,14.6759,4817.2078169373,0
+BHV.US,D,20151222,000000,15.0635,15.7388,15.0236,15.2098,4686.8743289206,0
+BHV.US,D,20151223,000000,15.1309,15.5293,15.1309,15.3813,9118.212921493,0
+BHV.US,D,20151224,000000,15.4271,15.4271,15.1932,15.1932,2472.2312805714,0
+BHV.US,D,20151228,000000,14.973,14.973,14.973,14.973,833.31332495805,0
+BHV.US,D,20151229,000000,15.2224,15.2224,15.0343,15.0343,1613.2617571849,0
+BHV.US,D,20151230,000000,15.3667,15.3881,15.0482,15.3589,1594.7892943164,0
+BHV.US,D,20151231,000000,14.9925,15.1679,14.6194,15.1679,4477.5197497438,0
+BHV.US,D,20160104,000000,15.3589,15.3881,14.973,15.3881,4131.6741949274,0
+BHV.US,D,20160105,000000,15.4339,15.8558,14.9808,15.3676,19504.868293292,0
+BHV.US,D,20160106,000000,15.4202,15.4339,14.7225,14.7225,3173.1586216384,0
+BHV.US,D,20160108,000000,14.973,15.4154,14.973,15.3949,4304.0838483671,0
+BHV.US,D,20160111,000000,15.0284,15.5148,15.0284,15.0443,16413.809506624,0
+BHV.US,D,20160112,000000,15.5899,15.5899,15.2624,15.2624,1402.880930071,0
+BHV.US,D,20160113,000000,15.4036,15.7867,15.2896,15.5206,7744.0669336619,0
+BHV.US,D,20160114,000000,15.4407,15.4475,14.971,14.971,8364.9469356318,0
+BHV.US,D,20160115,000000,15.4202,15.4202,15.2089,15.2089,1557.8443685793,0
+BHV.US,D,20160119,000000,15.7867,15.7867,14.971,14.9789,3892.5584255739,0
+BHV.US,D,20160120,000000,15.2946,15.2946,15.0957,15.2723,5809.5895721522,0
+BHV.US,D,20160121,000000,15.4475,15.7953,15.123,15.4475,21396.243241441,0
+BHV.US,D,20160122,000000,15.4845,15.7953,15.2283,15.5605,5190.7620660565,0
+BHV.US,D,20160125,000000,15.5605,15.5605,15.3881,15.3881,3443.0618291063,0
+BHV.US,D,20160126,000000,15.4475,15.4475,14.9808,14.9808,884.62572181509,0
+BHV.US,D,20160127,000000,14.7693,15.1747,14.7051,15.1747,4248.6664597616,0
+BHV.US,D,20160129,000000,15.6805,15.6805,15.2165,15.3949,7171.4205847376,0
+BHV.US,D,20160201,000000,15.5899,15.6044,15.1455,15.1669,1808.2488652416,0
+BHV.US,D,20160202,000000,15.242,15.5293,15.1503,15.1503,3247.0484731124,0
+BHV.US,D,20160203,000000,15.1747,15.1747,15.1747,15.1747,126.22849626827,0
+BHV.US,D,20160204,000000,15.1425,15.1425,14.7295,15.0217,7207.3392625375,0
+BHV.US,D,20160205,000000,15.0217,15.0217,15.0161,15.0217,2007.3409650468,0
+BHV.US,D,20160208,000000,15.0217,15.2165,15.0217,15.2165,2833.4705544449,0
+BHV.US,D,20160209,000000,15.206,15.206,14.3338,14.3338,5128.1609418911,0
+BHV.US,D,20160210,000000,14.5842,14.5842,14.5842,14.5842,108.78228133689,0
+BHV.US,D,20160211,000000,14.6883,14.7138,14.6261,14.6466,2656.9559092567,0
+BHV.US,D,20160212,000000,14.5743,15.2313,14.5743,15.2313,3697.5713175172,0
+BHV.US,D,20160216,000000,14.9623,15.3248,14.9623,15.3248,972.88304440916,0
+BHV.US,D,20160217,000000,15.3267,15.507,14.743,14.743,3914.1096322537,0
+BHV.US,D,20160219,000000,14.8141,15.0793,14.8141,15.0793,2067.889593338,0
+BHV.US,D,20160223,000000,14.8493,14.8493,14.8493,14.8493,102.62479371404,0
+BHV.US,D,20160224,000000,15.4291,15.4291,15.1425,15.1942,1909.8474110184,0
+BHV.US,D,20160225,000000,14.935,15.4642,14.7781,14.9593,6083.5977713688,0
+BHV.US,D,20160302,000000,15.1669,15.1669,14.8648,14.8863,5571.5000507355,0
+BHV.US,D,20160303,000000,14.9018,14.9018,14.8863,14.8863,505.94023301025,0
+BHV.US,D,20160307,000000,14.937,14.937,14.937,14.937,383.81672849054,0
+BHV.US,D,20160308,000000,15.1522,15.8538,15.1522,15.8071,22132.063012371,0
+BHV.US,D,20160309,000000,15.8315,15.8315,15.586,15.586,357.13428212488,0
+BHV.US,D,20160310,000000,14.972,15.3044,14.7781,14.7781,20158.588229249,0
+BHV.US,D,20160311,000000,14.8591,14.8591,14.8591,14.8591,265.79821571938,0
+BHV.US,D,20160314,000000,14.8122,14.8473,14.7235,14.8473,2471.2050326342,0
+BHV.US,D,20160315,000000,14.9018,14.9018,14.7285,14.7285,745.05600236398,0
+BHV.US,D,20160316,000000,14.5734,14.5734,13.9479,14.3698,12194.90423704,0
+BHV.US,D,20160318,000000,14.2694,14.8403,14.2694,14.6466,8025.2588684383,0
+BHV.US,D,20160321,000000,14.7129,14.8863,14.1389,14.1389,9637.4943776861,0
+BHV.US,D,20160322,000000,14.3874,14.3874,13.9196,13.9647,3232.6810019925,0
+BHV.US,D,20160324,000000,14.3532,14.3601,14.1751,14.3601,1451.1145831167,0
+BHV.US,D,20160329,000000,14.3211,14.3211,14.3211,14.3211,683.48112613554,0
+BHV.US,D,20160330,000000,14.3211,14.3211,14.3211,14.3211,113.9135210226,0
+BHV.US,D,20160404,000000,14.3153,14.3153,14.3153,14.3153,148.80595088536,0
+BHV.US,D,20160405,000000,14.484,14.7196,14.4303,14.591,6444.8370452421,0
+BHV.US,D,20160406,000000,14.7859,14.9018,14.591,14.9018,2909.4129017933,0
+BHV.US,D,20160407,000000,14.5141,14.5141,14.5141,14.5141,102.62479371404,0
+BHV.US,D,20160408,000000,14.4419,14.672,14.4419,14.5521,4835.6802798058,0
+BHV.US,D,20160411,000000,14.9525,14.9525,14.6251,14.672,2606.6697603367,0
+BHV.US,D,20160412,000000,14.7469,14.7674,14.5734,14.743,6526.9368802133,0
+BHV.US,D,20160413,000000,14.5763,14.6339,14.0191,14.0834,17064.450698773,0
+BHV.US,D,20160414,000000,14.2111,14.2929,14.2111,14.2929,658.85117564418,0
+BHV.US,D,20160415,000000,14.1827,14.3279,14.0325,14.0325,9883.7938825998,0
+BHV.US,D,20160418,000000,14.1827,14.2597,14.1018,14.1271,12437.098750205,0
+BHV.US,D,20160419,000000,14.063,14.9166,14.063,14.8034,26632.160216733,0
+BHV.US,D,20160420,000000,14.7469,14.7771,14.7469,14.7469,2256.719213772,0
+BHV.US,D,20160421,000000,14.5657,14.5657,14.4537,14.4537,623.95874578141,0
+BHV.US,D,20160422,000000,14.7332,14.7332,14.7275,14.7332,763.5284652325,0
+BHV.US,D,20160425,000000,14.7041,14.7041,14.4001,14.6456,2086.3620562066,0
+BHV.US,D,20160426,000000,14.8903,15.0948,14.7957,14.7957,634.2212251528,0
+BHV.US,D,20160427,000000,14.7186,14.7186,14.7186,14.7186,106.72978546261,0
+BHV.US,D,20160429,000000,14.6796,15.1143,14.6796,15.0585,11740.276400887,0
+BHV.US,D,20160502,000000,15.0423,15.1796,15.0423,15.0908,4665.3231222405,0
+BHV.US,D,20160503,000000,14.7897,14.7897,14.7897,14.7897,133.41223182826,0
+BHV.US,D,20160505,000000,15.0849,15.0849,15.0849,15.0849,102.62479371404,0
+BHV.US,D,20160506,000000,14.6241,14.6796,14.1661,14.4165,5492.4789595757,0
+BHV.US,D,20160509,000000,14.6241,14.8336,14.6241,14.822,1702.5453277162,0
+BHV.US,D,20160510,000000,15.0764,15.0764,15.0423,15.0423,1513.7157072822,0
+BHV.US,D,20160511,000000,15.0255,15.0849,15.0022,15.0111,5502.741438947,0
+BHV.US,D,20160512,000000,15.1415,15.1415,15.0343,15.1415,1419.3008970652,0
+BHV.US,D,20160513,000000,15.1474,15.1474,15.128,15.1474,1799.0126338071,0
+BHV.US,D,20160516,000000,15.1474,15.1474,15.0575,15.1474,2006.3147171097,0
+BHV.US,D,20160517,000000,15.1474,15.1474,15.1143,15.1474,8755.9473996825,0
+BHV.US,D,20160518,000000,15.1796,15.1796,15.0575,15.0575,600.35504322718,0
+BHV.US,D,20160519,000000,15.0101,15.1143,14.6447,15.1143,2528.6749171141,0
+BHV.US,D,20160520,000000,15.0908,15.1709,15.0333,15.1709,1089.8753092432,0
+BHV.US,D,20160523,000000,14.9662,14.9662,14.9662,14.9662,104.67728958834,0
+BHV.US,D,20160525,000000,14.8532,15.2263,14.7684,15.05,10360.99917337,0
+BHV.US,D,20160526,000000,15.0908,15.1143,14.9009,14.9515,23076.211114542,0
+BHV.US,D,20160531,000000,14.9799,15.0012,14.6223,14.6223,3062.3238444271,0
+BHV.US,D,20160601,000000,14.669,14.7752,14.6223,14.7752,1064.2191108146,0
+BHV.US,D,20160602,000000,15.05,15.2263,14.893,14.9593,2252.6142220232,0
+BHV.US,D,20160603,000000,15.1086,15.2263,14.9593,15.2263,6004.5766802088,0
+BHV.US,D,20160606,000000,15.1709,15.1709,15.0463,15.1709,1685.0991127847,0
+BHV.US,D,20160607,000000,15.1709,15.2361,15.1709,15.2361,6266.2699041796,0
+BHV.US,D,20160608,000000,14.9799,15.5996,14.8979,15.2703,5101.4784955252,0
+BHV.US,D,20160609,000000,15.5996,16.0293,15.0255,15.5226,26095.432545609,0
+BHV.US,D,20160610,000000,15.5226,15.9982,15.5226,15.6375,15325.986693255,0
+BHV.US,D,20160613,000000,15.4291,15.4291,15.3412,15.3412,1028.3004330147,0
+BHV.US,D,20160614,000000,15.472,15.7476,15.4494,15.5333,1718.9652947103,0
+BHV.US,D,20160615,000000,15.8121,15.8121,15.587,15.6795,4297.9263607442,0
+BHV.US,D,20160616,000000,15.6795,15.8121,15.6629,15.775,3241.9172334267,0
+BHV.US,D,20160617,000000,15.6795,15.8052,15.6092,15.6092,6235.4824660654,0
+BHV.US,D,20160620,000000,15.8121,16.079,15.6551,15.7565,1791.8288982473,0
+BHV.US,D,20160621,000000,15.8052,15.8052,15.7933,15.7933,276.06069509077,0
+BHV.US,D,20160622,000000,15.6172,15.6172,14.1836,14.8483,26928.745870566,0
+BHV.US,D,20160623,000000,14.9515,15.2946,14.9515,15.2946,1694.335344219,0
+BHV.US,D,20160624,000000,15.2946,15.2946,14.4497,15.2273,7625.0221729536,0
+BHV.US,D,20160627,000000,14.4761,14.4761,14.4761,14.4761,283.24443065077,0
+BHV.US,D,20160628,000000,14.8775,14.9428,14.6299,14.8326,2767.7906864678,0
+BHV.US,D,20160629,000000,15.205,15.2535,14.827,14.827,10022.337354114,0
+BHV.US,D,20160630,000000,14.9009,14.9799,14.9009,14.9789,1036.5104165119,0
+BHV.US,D,20160701,000000,14.9009,15.1981,14.82,14.9866,13744.538622123,0
+BHV.US,D,20160705,000000,14.8863,15.7134,14.8863,15.507,17284.067757321,0
+BHV.US,D,20160706,000000,15.6316,15.6316,15.2975,15.2975,993.40800315197,0
+BHV.US,D,20160707,000000,15.2535,15.2535,14.9251,15.0433,5199.9982974908,0
+BHV.US,D,20160708,000000,15.0575,15.0997,15.0575,15.0997,2928.9116125988,0
+BHV.US,D,20160711,000000,15.2634,15.2634,15.0849,15.0918,830.23458114664,0
+BHV.US,D,20160712,000000,15.2535,15.2946,15.0997,15.1076,6309.3723175396,0
+BHV.US,D,20160713,000000,15.2224,15.2828,15.128,15.1913,5347.7780004391,0
+BHV.US,D,20160714,000000,15.1503,15.3277,15.1503,15.3277,386.89547230195,0
+BHV.US,D,20160715,000000,15.1503,15.6132,15.0938,15.0938,20212.979369918,0
+BHV.US,D,20160718,000000,14.9808,15.0705,14.9038,15.0284,13515.68533214,0
+BHV.US,D,20160719,000000,15.3024,15.3356,14.9885,15.1913,2297.7691312576,0
+BHV.US,D,20160720,000000,15.2313,15.2313,15.2313,15.2313,222.69580235948,0
+BHV.US,D,20160726,000000,15.0529,15.2107,15.0529,15.2107,4269.1914185043,0
+BHV.US,D,20160727,000000,15.128,15.2224,15.0605,15.0605,2143.8319406866,0
+BHV.US,D,20160728,000000,15.0529,15.0529,15.0529,15.0529,102.62479371404,0
+BHV.US,D,20160729,000000,15.0605,15.0793,14.9028,15.0793,1714.8603029618,0
+BHV.US,D,20160801,000000,15.0041,15.2165,14.8413,15.2165,5859.875721072,0
+BHV.US,D,20160802,000000,15.1017,15.7213,15.1017,15.622,12099.463178886,0
+BHV.US,D,20160804,000000,15.6297,16.5895,15.6297,15.9923,18427.307959294,0
+BHV.US,D,20160805,000000,15.9992,15.9992,15.9992,15.9992,109.80852927402,0
+BHV.US,D,20160808,000000,16.1209,16.1209,15.8518,15.8558,1690.2303524704,0
+BHV.US,D,20160809,000000,16.1277,16.1277,15.7184,15.8245,4403.6298982698,0
+BHV.US,D,20160810,000000,16.1277,16.1277,16.0527,16.1209,498.75649745027,0
+BHV.US,D,20160811,000000,16.3089,16.3089,15.9464,15.9464,832.28707702093,0
+BHV.US,D,20160812,000000,16.578,16.578,16.2223,16.5691,5377.539190616,0
+BHV.US,D,20160815,000000,16.6412,16.9655,16.3772,16.7319,7275.0716263888,0
+BHV.US,D,20160816,000000,16.4979,16.5399,16.2379,16.2379,6079.4927796201,0
+BHV.US,D,20160817,000000,16.2475,16.7415,16.2475,16.4161,2237.2205029662,0
+BHV.US,D,20160818,000000,16.4326,16.4483,16.1209,16.1209,3943.8708224308,0
+BHV.US,D,20160819,000000,16.655,16.655,16.1482,16.2465,2833.4705544449,0
+BHV.US,D,20160822,000000,16.578,16.578,15.8752,15.8752,1400.8284341966,0
+BHV.US,D,20160823,000000,15.9299,16.0409,15.8168,15.8168,3427.6681100492,0
+BHV.US,D,20160824,000000,15.8355,15.8499,15.7456,15.7623,1653.2854267333,0
+BHV.US,D,20160825,000000,16.0333,16.578,15.9133,16.0409,7609.6284538964,0
+BHV.US,D,20160826,000000,16.5525,16.5691,15.623,15.6297,9194.1552688413,0
+BHV.US,D,20160829,000000,15.7779,15.7779,14.893,15.2391,10934.671770231,0
+BHV.US,D,20160830,000000,15.2916,15.3451,14.9166,15.0353,14774.891551011,0
+BHV.US,D,20160831,000000,15.3159,15.3159,15.0928,15.1903,2928.9116125988,0
+BHV.US,D,20160901,000000,15.5528,15.5528,15.0031,15.0784,3140.3186876499,0
+BHV.US,D,20160902,000000,15.1651,15.3054,14.973,14.9945,5578.6837862955,0
+BHV.US,D,20160906,000000,14.9166,14.9945,14.8581,14.9166,14627.111848062,0
+BHV.US,D,20160907,000000,14.8883,14.8883,14.5237,14.8705,21279.250976608,0
+BHV.US,D,20160908,000000,14.9097,14.9428,14.707,14.9428,2536.8849006112,0
+BHV.US,D,20160909,000000,14.934,15.0977,14.6835,14.7003,8783.6560939853,0
+BHV.US,D,20160912,000000,14.6194,14.9935,14.6194,14.629,8423.4430680489,0
+BHV.US,D,20160913,000000,14.7791,14.8805,14.669,14.669,7355.1189654857,0
+BHV.US,D,20160914,000000,14.3698,14.7791,14.2861,14.5462,11058.847770626,0
+BHV.US,D,20160915,000000,14.5395,14.8103,14.4993,14.8103,876.41573831795,0
+BHV.US,D,20160916,000000,14.5696,14.8561,14.5696,14.5892,6928.1998236352,0
+BHV.US,D,20160919,000000,14.669,15.0403,14.669,14.7265,8568.1440271857,0
+BHV.US,D,20160920,000000,14.5696,14.7976,14.5696,14.5696,6936.4098071324,0
+BHV.US,D,20160921,000000,14.7401,14.8044,14.6309,14.8044,2026.8396758524,0
+BHV.US,D,20160922,000000,14.6026,14.8893,14.595,14.6524,6108.2277218601,0
+BHV.US,D,20160923,000000,14.6125,14.9204,14.6125,14.6777,10417.442809913,0
+BHV.US,D,20160926,000000,14.6611,14.8366,14.6611,14.6983,1392.6184506996,0
+BHV.US,D,20160927,000000,14.8805,14.9691,14.8765,14.8765,1882.1387167157,0
+BHV.US,D,20160928,000000,14.9691,14.9691,14.7079,14.7831,4811.0503293144,0
+BHV.US,D,20160930,000000,14.9545,14.9545,14.7742,14.7742,753.2659858611,0
+BHV.US,D,20161003,000000,14.938,14.938,14.7479,14.7479,406.39418310762,0
+BHV.US,D,20161004,000000,14.8745,14.8745,14.8745,14.8745,168.30466169104,0
+BHV.US,D,20161005,000000,14.7976,14.7976,14.7976,14.7976,102.62479371404,0
+BHV.US,D,20161011,000000,14.7099,14.7099,14.7099,14.7099,108.78228133689,0
+BHV.US,D,20161013,000000,14.5647,14.5716,14.5647,14.5647,4942.4100652684,0
+BHV.US,D,20161014,000000,14.5647,14.5716,14.5647,14.5716,933.88562279783,0
+BHV.US,D,20161017,000000,14.5647,14.7509,14.4701,14.7509,4657.1131387433,0
+BHV.US,D,20161018,000000,14.5325,14.7509,14.5325,14.7509,3527.2141599519,0
+BHV.US,D,20161019,000000,14.7509,14.7509,14.7509,14.7509,1008.8017222092,0
+BHV.US,D,20161020,000000,14.7509,14.7509,14.4215,14.4284,1075.5078381232,0
+BHV.US,D,20161021,000000,14.7051,14.7295,14.7051,14.7295,5510.9514224442,0
+BHV.US,D,20161024,000000,14.7509,14.9321,14.7509,14.8735,5445.2715544674,0
+BHV.US,D,20161025,000000,14.9905,14.9905,14.364,14.4165,7842.5867356275,0
+BHV.US,D,20161026,000000,14.8775,14.8775,14.5813,14.5813,869.23200275799,0
+BHV.US,D,20161027,000000,14.9077,14.9077,14.7654,14.7654,1006.7492263348,0
+BHV.US,D,20161028,000000,14.364,14.364,14.364,14.364,102.62479371404,0
+BHV.US,D,20161031,000000,14.3805,14.8921,14.3805,14.3805,5767.5134067294,0
+BHV.US,D,20161101,000000,14.3805,14.5588,14.3805,14.5588,799.44714303243,0
+BHV.US,D,20161102,000000,14.4146,14.4146,14.3085,14.3621,2712.3732978623,0
+BHV.US,D,20161103,000000,14.3435,14.3435,14.3211,14.3211,1249.969987437,0
+BHV.US,D,20161104,000000,14.591,14.591,14.553,14.556,2387.0527017887,0
+BHV.US,D,20161108,000000,14.2246,14.8083,14.2246,14.7811,2927.8853646617,0
+BHV.US,D,20161109,000000,14.5395,14.672,14.5395,14.6154,388.94796817624,0
+BHV.US,D,20161110,000000,14.5365,14.5365,13.1868,13.2677,15883.239323123,0
+BHV.US,D,20161111,000000,13.7568,13.7568,12.2601,12.4971,56602.704972982,0
+BHV.US,D,20161114,000000,13.0144,13.2015,12.763,12.7748,13842.032176152,0
+BHV.US,D,20161115,000000,12.7376,13.0747,12.7376,13.0533,3752.9887061227,0
+BHV.US,D,20161117,000000,13.1265,13.1265,13.0747,13.0747,759.42347348394,0
+BHV.US,D,20161118,000000,13.0388,13.2395,13.0388,13.0924,6243.6924495627,0
+BHV.US,D,20161121,000000,13.2395,13.2395,13.1108,13.1108,5044.0086110454,0
+BHV.US,D,20161122,000000,13.2971,13.2971,13.1197,13.1197,6876.8874267784,0
+BHV.US,D,20161123,000000,13.1868,13.2872,13.1197,13.1197,4588.3545269551,0
+BHV.US,D,20161125,000000,13.2395,13.2395,12.9685,12.9685,2522.5174294913,0
+BHV.US,D,20161128,000000,13.4374,13.4374,12.949,13.1772,4974.2237513198,0
+BHV.US,D,20161129,000000,13.2025,13.2395,13.2015,13.2015,2203.3543210405,0
+BHV.US,D,20161130,000000,13.1684,13.2297,13.1595,13.2074,4855.1789906115,0
+BHV.US,D,20161201,000000,13.1868,13.258,13.1498,13.258,3150.5811670213,0
+BHV.US,D,20161202,000000,13.0007,13.4276,13.0007,13.0747,9032.0080947732,0
+BHV.US,D,20161205,000000,13.0835,13.1831,13.0835,13.1595,1909.8474110184,0
+BHV.US,D,20161206,000000,13.2482,13.5474,13.2482,13.5474,4931.1213379598,0
+BHV.US,D,20161207,000000,13.3457,13.4374,13.3457,13.3632,2387.0527017887,0
+BHV.US,D,20161208,000000,13.2034,13.443,13.1704,13.2951,7913.3978432901,0
+BHV.US,D,20161209,000000,13.2951,13.3,13.2912,13.2912,2392.1839414744,0
+BHV.US,D,20161212,000000,13.448,13.448,13.3495,13.3495,2990.4864888272,0
+BHV.US,D,20161213,000000,13.448,13.5766,13.299,13.299,6269.3486479911,0
+BHV.US,D,20161214,000000,13.7189,13.8142,13.4392,13.8142,3548.7653666316,0
+BHV.US,D,20161215,000000,13.7677,13.7677,13.4335,13.4335,3993.1307234135,0
+BHV.US,D,20161216,000000,13.4812,13.9305,13.4812,13.9216,2221.8267839092,0
+BHV.US,D,20161219,000000,13.9305,13.9305,13.6741,13.6741,3033.5889021872,0
+BHV.US,D,20161220,000000,13.5611,13.5611,13.4004,13.5133,4433.3910884468,0
+BHV.US,D,20161221,000000,13.678,13.678,13.678,13.678,150.85844675965,0
+BHV.US,D,20161222,000000,13.6117,13.6741,13.0465,13.1518,30265.07791421,0
+BHV.US,D,20161223,000000,13.3,13.3,12.9287,13.104,4017.7606739049,0
+BHV.US,D,20161227,000000,12.9695,13.1605,12.8855,12.9609,8387.524390249,0
+BHV.US,D,20161228,000000,13.03,13.03,13.0241,13.0241,640.37871277565,0
+BHV.US,D,20161229,000000,12.8955,12.9715,12.569,12.569,18712.604885819,0
+BHV.US,D,20161230,000000,12.5838,12.7698,12.3264,12.3283,11703.331475149,0
+BHV.US,D,20170103,000000,12.3888,12.7396,12.3888,12.6792,10641.164860209,0
+BHV.US,D,20170104,000000,12.7202,12.8613,12.6733,12.8545,31753.137423064,0
+BHV.US,D,20170105,000000,12.8535,12.9609,12.8535,12.9207,12641.322089696,0
+BHV.US,D,20170106,000000,12.9207,12.9287,12.6451,12.6451,2759.5807029708,0
+BHV.US,D,20170109,000000,12.6451,12.8955,12.6451,12.8855,5901.9518864949,0
+BHV.US,D,20170110,000000,12.9287,12.9287,12.8855,12.8855,9535.8958319092,0
+BHV.US,D,20170111,000000,12.9227,12.9227,12.8975,12.8975,2865.2842404963,0
+BHV.US,D,20170113,000000,12.8975,12.9257,12.8371,12.8935,4750.5017010233,0
+BHV.US,D,20170117,000000,12.8564,12.9413,12.8469,12.8469,3691.4138298944,0
+BHV.US,D,20170118,000000,12.8643,12.9227,12.8643,12.9227,3751.9624581855,0
+BHV.US,D,20170119,000000,12.8643,12.8643,12.8643,12.8643,268.8769595308,0
+BHV.US,D,20170120,000000,12.842,12.842,12.7748,12.7748,1170.9488962774,0
+BHV.US,D,20170123,000000,12.8196,12.8196,12.7426,12.7961,1990.9209980525,0
+BHV.US,D,20170124,000000,12.8176,12.8885,12.8176,12.8885,637.29996896422,0
+BHV.US,D,20170125,000000,12.8381,12.8791,12.8137,12.8137,1422.3796408767,0
+BHV.US,D,20170126,000000,12.8791,12.9403,12.8791,12.9287,3234.7334978667,0
+BHV.US,D,20170127,000000,13.0116,13.0116,12.9958,12.9958,617.80125815855,0
+BHV.US,D,20170130,000000,13.0047,13.0116,12.8564,12.9813,3633.9439454143,0
+BHV.US,D,20170201,000000,13.0116,13.0116,12.9227,12.9227,1057.0353752546,0
+BHV.US,D,20170202,000000,12.9852,12.9852,12.9852,12.9852,162.14717406819,0
+BHV.US,D,20170203,000000,13.0427,13.0934,13.0427,13.0632,1649.1804349846,0
+BHV.US,D,20170206,000000,13.0796,13.1986,13.0796,13.0983,2614.8797438339,0
+BHV.US,D,20170207,000000,13.1644,13.2142,13.1644,13.1831,4545.252113595,0
+BHV.US,D,20170208,000000,13.2375,13.2375,12.9403,13.0192,11569.919243322,0
+BHV.US,D,20170209,000000,13.0251,13.071,13.0251,13.0339,4627.3519485663,0
+BHV.US,D,20170210,000000,13.0427,13.0553,13.0427,13.0427,3136.2136959013,0
+BHV.US,D,20170213,000000,13.2277,13.2277,13.0125,13.0125,4504.2021961096,0
+BHV.US,D,20170214,000000,13.0125,13.0125,12.9159,12.9159,6457.1520204879,0
+BHV.US,D,20170215,000000,12.9159,13.0125,12.8157,12.8205,6668.5590955388,0
+BHV.US,D,20170216,000000,12.843,12.843,12.5963,12.6646,11235.362415813,0
+BHV.US,D,20170217,000000,12.7513,12.7815,12.7513,12.7815,332.50433163352,0
+BHV.US,D,20170221,000000,12.7476,12.7748,12.5953,12.6393,4251.7452035729,0
+BHV.US,D,20170222,000000,12.5953,12.8205,12.5953,12.7065,4745.3704613375,0
+BHV.US,D,20170223,000000,12.6471,12.7065,12.6471,12.7065,1343.3585497169,0
+BHV.US,D,20170224,000000,12.7815,12.7825,12.7154,12.7154,1943.7135929439,0
+BHV.US,D,20170227,000000,12.8663,12.8663,12.7065,12.7065,6213.9312593856,0
+BHV.US,D,20170228,000000,12.7572,12.7815,12.7572,12.7815,777.89593635247,0
+BHV.US,D,20170301,000000,12.7476,12.7476,12.6393,12.7065,2026.8396758524,0
+BHV.US,D,20170302,000000,12.687,12.7476,12.6471,12.6646,3734.5162432541,0
+BHV.US,D,20170303,000000,12.6646,12.6646,12.6567,12.6567,2457.8638094515,0
+BHV.US,D,20170306,000000,12.6471,12.6471,12.6226,12.6226,3302.4658617179,0
+BHV.US,D,20170307,000000,12.5233,12.5778,12.4317,12.5555,9053.5593014532,0
+BHV.US,D,20170308,000000,12.6567,12.6567,12.4317,12.4638,7688.6495450564,0
+BHV.US,D,20170309,000000,12.4317,12.4474,12.3528,12.3585,4188.1178314701,0
+BHV.US,D,20170310,000000,12.3751,12.383,12.3166,12.3166,2860.1530008104,0
+BHV.US,D,20170313,000000,12.384,12.384,12.3176,12.3557,16164.431257901,0
+BHV.US,D,20170314,000000,12.2007,12.4162,12.2007,12.3061,5949.1592916032,0
+BHV.US,D,20170315,000000,12.3995,12.3995,12.3917,12.3995,1489.0857567909,0
+BHV.US,D,20170316,000000,12.3771,12.3771,12.3226,12.3373,7948.290273153,0
+BHV.US,D,20170317,000000,12.3373,12.4502,12.3226,12.4092,5171.2633552508,0
+BHV.US,D,20170320,000000,12.4356,12.4356,12.3917,12.3917,927.72813517499,0
+BHV.US,D,20170321,000000,12.7015,12.7015,12.4082,12.5516,6027.1541348259,0
+BHV.US,D,20170322,000000,12.6111,12.6111,12.4746,12.5009,4931.1213379598,0
+BHV.US,D,20170323,000000,12.5661,12.5896,12.5585,12.5896,3152.6336628955,0
+BHV.US,D,20170324,000000,12.5906,12.6051,12.5585,12.5973,7512.1348998682,0
+BHV.US,D,20170327,000000,12.6179,12.6773,12.6179,12.6607,4573.987055835,0
+BHV.US,D,20170328,000000,12.7366,12.9384,12.7104,12.9384,2475.3100243828,0
+BHV.US,D,20170329,000000,12.9044,12.9044,12.7183,12.7921,6102.0702342372,0
+BHV.US,D,20170330,000000,12.7698,12.7698,12.762,12.762,2024.787179978,0
+BHV.US,D,20170331,000000,12.8021,12.8021,12.7758,12.7758,912.33441611788,0
+BHV.US,D,20170403,000000,12.9121,12.9121,12.8098,12.8098,1325.9123347854,0
+BHV.US,D,20170404,000000,12.8771,12.9044,12.8693,12.8875,3378.4082090663,0
+BHV.US,D,20170405,000000,12.8865,12.9627,12.8865,12.9627,9529.7383442864,0
+BHV.US,D,20170406,000000,13.0553,13.2971,12.6188,12.8021,17760.246800153,0
+BHV.US,D,20170407,000000,12.8401,12.955,12.8401,12.955,2110.9920066978,0
+BHV.US,D,20170410,000000,12.9217,13.1265,12.9217,12.9217,6618.2729466189,0
+BHV.US,D,20170411,000000,13.0125,13.3273,12.9958,12.9958,5390.8804137989,0
+BHV.US,D,20170412,000000,13.2297,13.2297,13.1714,13.1897,1767.1989477559,0
+BHV.US,D,20170413,000000,13.2522,13.2522,13.1782,13.1877,3325.0433163352,0
+BHV.US,D,20170417,000000,13.1956,13.1956,13.1782,13.1877,2092.5195438294,0
+BHV.US,D,20170418,000000,13.1877,13.2347,13.0066,13.2347,3096.1900263528,0
+BHV.US,D,20170419,000000,13.1197,13.1197,13.1197,13.1197,265.79821571938,0
+BHV.US,D,20170420,000000,13.221,13.221,13.221,13.221,386.89547230195,0
+BHV.US,D,20170424,000000,13.3273,13.3273,13.0747,13.1021,2160.2519076807,0
+BHV.US,D,20170425,000000,13.1411,13.1411,13.1197,13.1197,1442.9045996195,0
+BHV.US,D,20170426,000000,13.1557,13.1557,13.1557,13.1557,253.48324047369,0
+BHV.US,D,20170428,000000,13.22,13.2297,13.1694,13.2044,7747.1456774733,0
+BHV.US,D,20170501,000000,13.2823,13.2823,13.2044,13.2287,1189.4213591458,0
+BHV.US,D,20170502,000000,13.2044,13.2512,13.0835,13.2512,649.61494420992,0
+BHV.US,D,20170503,000000,13.2522,13.3769,13.2512,13.3097,4777.1841473889,0
+BHV.US,D,20170504,000000,13.2277,13.2277,13.1108,13.1108,1341.3060538426,0
+BHV.US,D,20170505,000000,13.2746,13.3097,13.1956,13.2736,2956.6203069016,0
+BHV.US,D,20170509,000000,13.3273,13.678,13.3184,13.678,9895.0826099084,0
+BHV.US,D,20170510,000000,13.3769,13.5835,13.3769,13.5826,3342.4895312666,0
+BHV.US,D,20170511,000000,13.5261,13.676,13.5261,13.5534,2332.6615611203,0
+BHV.US,D,20170512,000000,13.2531,13.2912,13.2531,13.26,4014.6819300935,0
+BHV.US,D,20170515,000000,13.5504,14.6387,13.5504,13.8112,6128.7526806028,0
+BHV.US,D,20170516,000000,13.7364,14.481,13.7141,14.481,8728.2387053797,0
+BHV.US,D,20170517,000000,14.4662,14.6387,13.987,13.987,8433.7055474204,0
+BHV.US,D,20170519,000000,14.2207,14.3065,13.1742,13.5045,8063.2300421126,0
+BHV.US,D,20170522,000000,13.4733,13.987,13.4733,13.987,1068.3241025632,0
+BHV.US,D,20170523,000000,13.7558,13.987,13.7295,13.987,1842.1150471671,0
+BHV.US,D,20170524,000000,14.6963,14.6963,14.5686,14.6963,1533.2144180879,0
+BHV.US,D,20170525,000000,14.3874,14.6963,14.3874,14.5686,10694.529752941,0
+BHV.US,D,20170526,000000,14.5783,14.6231,14.5783,14.6231,499.78274538741,0
+BHV.US,D,20170530,000000,14.6135,14.6135,14.6135,14.6135,102.62479371404,0
+BHV.US,D,20170601,000000,15.0031,15.0031,14.2822,14.4458,5046.0611069197,0
+BHV.US,D,20170602,000000,14.9799,14.9799,14.2423,14.3094,2212.590552475,0
+BHV.US,D,20170605,000000,15.5781,15.5781,14.7362,15.0284,21173.547439082,0
+BHV.US,D,20170606,000000,15.2673,15.2673,14.7362,14.8775,2165.3831473663,0
+BHV.US,D,20170607,000000,15.0197,15.2117,15.0197,15.2117,1018.0379536434,0
+BHV.US,D,20170608,000000,15.2673,15.2673,14.7947,15.2486,983.14552378057,0
+BHV.US,D,20170609,000000,15.2673,15.2673,15.2673,15.2673,365.34426562201,0
+BHV.US,D,20170612,000000,15.2313,15.2486,15.1046,15.2486,4704.320543852,0
+BHV.US,D,20170613,000000,15.3024,15.3024,15.0294,15.0303,851.78578782659,0
+BHV.US,D,20170614,000000,14.9895,14.9895,14.6671,14.7459,4089.5980295047,0
+BHV.US,D,20170615,000000,15.3024,15.3024,14.6427,14.8297,4762.8166762689,0
+BHV.US,D,20170616,000000,15.1133,15.1133,14.6036,14.8297,4193.249071156,0
+BHV.US,D,20170619,000000,15.3024,15.3024,14.7732,14.9593,1674.8366334132,0
+BHV.US,D,20170620,000000,15.0303,15.0482,14.9808,15.0482,2725.7145210451,0
+BHV.US,D,20170621,000000,15.2703,15.3024,15.2703,15.3024,2278.2704204517,0
+BHV.US,D,20170622,000000,15.0051,15.0051,14.9964,14.9964,563.41011749011,0
+BHV.US,D,20170623,000000,14.9486,14.9486,14.8433,14.8433,1639.9442035504,0
+BHV.US,D,20170627,000000,15.3024,15.3024,14.9895,14.9895,1829.8000719213,0
+BHV.US,D,20170628,000000,15.3024,15.3024,14.9077,14.9077,746.08225030112,0
+BHV.US,D,20170630,000000,15.3024,15.9728,14.9857,15.9728,1677.9153772246,0
+BHV.US,D,20170703,000000,16.5631,16.5631,15.1591,15.4805,3321.9645725237,0
+BHV.US,D,20170705,000000,15.4805,15.5264,15.4805,15.5216,2021.7084361666,0
+BHV.US,D,20170706,000000,15.4805,15.4805,14.9895,14.9895,1774.3826833159,0
+BHV.US,D,20170707,000000,13.8856,13.8856,13.8856,13.8856,415.63041454189,0
+BHV.US,D,20170710,000000,14.1057,14.1057,14.0072,14.0072,2680.559611811,0
+BHV.US,D,20170711,000000,14.7051,15.0839,14.7051,14.8433,2464.0212970744,0
+BHV.US,D,20170712,000000,15.2089,15.2089,14.4284,14.8745,1660.4691622933,0
+BHV.US,D,20170713,000000,15.1991,15.2634,14.5521,15.124,4576.0395517092,0
+BHV.US,D,20170714,000000,14.4284,14.7206,14.0325,14.7129,7313.0428000631,0
+BHV.US,D,20170717,000000,14.5043,14.5043,14.5043,14.5043,676.29739057557,0
+BHV.US,D,20170724,000000,14.4205,14.8745,14.3854,14.8745,3515.9254326432,0
+BHV.US,D,20170725,000000,14.8745,14.8745,14.8745,14.8745,697.84859725551,0
+BHV.US,D,20170726,000000,15.7789,15.7789,15.0997,15.3521,7920.5815788501,0
+BHV.US,D,20170727,000000,14.9964,15.4494,14.9964,15.4494,276.06069509077,0
+BHV.US,D,20170728,000000,15.3521,15.3521,15.3521,15.3521,102.62479371404,0
+BHV.US,D,20170731,000000,15.3258,15.3258,14.4439,14.8376,7902.1091159816,0
+BHV.US,D,20170801,000000,15.4494,15.4494,14.6007,14.6319,562.38386955297,0
+BHV.US,D,20170802,000000,15.0255,15.0255,14.1515,14.1515,2829.3655626962,0
+BHV.US,D,20170803,000000,14.5305,14.5305,14.5305,14.5305,368.42300943342,0
+BHV.US,D,20170804,000000,14.3854,15.3159,14.3854,14.7528,7678.387065685,0
+BHV.US,D,20170807,000000,15.3179,15.3258,15.1046,15.1046,1828.7738239844,0
+BHV.US,D,20170808,000000,15.3258,15.3258,14.9769,15.279,3652.4164082828,0
+BHV.US,D,20170809,000000,14.8686,16.2319,14.6319,14.6319,8197.668521878,0
+BHV.US,D,20170810,000000,14.6456,15.6152,14.6456,15.0997,6239.5874578141,0
+BHV.US,D,20170811,000000,15.6677,15.6677,15.0333,15.4124,846.65454814089,0
+BHV.US,D,20170814,000000,15.6677,15.6677,14.9241,15.5644,4602.721998075,0
+BHV.US,D,20170815,000000,15.6677,15.9006,15.2107,15.8325,15558.944974987,0
+BHV.US,D,20170816,000000,15.506,15.506,15.3072,15.3072,364.31801768487,0
+BHV.US,D,20170817,000000,15.2351,15.2391,15.1757,15.2391,417.68291041617,0
+BHV.US,D,20170818,000000,15.3286,15.3813,15.2575,15.2575,1754.8839725101,0
+BHV.US,D,20170821,000000,14.8453,15.2224,14.7305,15.2224,2065.8370974638,0
+BHV.US,D,20170822,000000,15.2975,15.2975,15.2185,15.2185,2097.650783515,0
+BHV.US,D,20170823,000000,15.3813,15.3813,15.2145,15.3286,3062.3238444271,0
+BHV.US,D,20170824,000000,15.1532,15.1532,15.1532,15.1532,261.69322397081,0
+BHV.US,D,20170828,000000,15.3724,15.3813,15.2575,15.3813,3966.4482770479,0
+BHV.US,D,20170829,000000,15.0091,15.3813,15.0091,15.3813,5981.9992255917,0
+BHV.US,D,20170830,000000,15.3286,15.4026,15.3209,15.3374,4677.6380974863,0
+BHV.US,D,20170831,000000,15.3949,15.4026,15.3949,15.4026,357.13428212488,0
+BHV.US,D,20170901,000000,15.4026,15.4026,15.2021,15.2021,683.48112613554,0
+BHV.US,D,20170906,000000,15.0333,15.4026,15.0333,15.4016,1972.448535184,0
+BHV.US,D,20170907,000000,15.3072,15.3072,15.3072,15.3072,252.45699253655,0
+BHV.US,D,20170912,000000,15.2995,15.2995,15.2995,15.2995,235.01077760517,0
+BHV.US,D,20170913,000000,15.1757,15.1757,15.1757,15.1757,3920.2671198765,0
+BHV.US,D,20170915,000000,15.4301,15.4301,15.3783,15.3783,1966.2910475612,0
+BHV.US,D,20170918,000000,15.5499,15.5499,15.0585,15.1843,861.02201926086,0
+BHV.US,D,20170919,000000,15.1843,15.472,14.822,15.2525,8052.9675627412,0
+BHV.US,D,20170920,000000,15.1007,15.1007,14.9759,14.9759,4092.6767733162,0
+BHV.US,D,20170921,000000,15.3081,15.3081,15.3081,15.3081,511.07147269596,0
+BHV.US,D,20170922,000000,15.0685,15.0685,14.4146,14.7295,2750.3444715365,0
+BHV.US,D,20170925,000000,14.3396,14.9857,14.3133,14.9857,1205.8413261401,0
+BHV.US,D,20170926,000000,14.8921,14.8921,14.8921,14.8921,1456.2458228024,0
+BHV.US,D,20170928,000000,14.8921,14.8921,14.6026,14.8686,1982.7110145554,0
+BHV.US,D,20170929,000000,15.2476,15.6132,14.8542,14.8542,1302.3086322314,0
+BHV.US,D,20171002,000000,15.7194,15.7194,14.4915,14.6397,2839.6280420677,0
+BHV.US,D,20171003,000000,14.9018,14.9018,14.9018,14.9018,916.43940786644,0
+BHV.US,D,20171006,000000,14.8054,14.8054,14.8054,14.8054,1525.0044345906,0
+BHV.US,D,20171009,000000,15.544,15.544,15.544,15.544,268.8769595308,0
+BHV.US,D,20171010,000000,15.0509,15.0509,14.7771,14.8745,717.34730806118,0
+BHV.US,D,20171011,000000,14.8542,14.8921,14.6456,14.8921,3381.4869528779,0
+BHV.US,D,20171012,000000,14.8403,14.8403,14.8403,14.8403,904.12443262075,0
+BHV.US,D,20171013,000000,14.5501,14.826,14.4859,14.822,1307.439871917,0
+BHV.US,D,20171016,000000,14.4078,15.432,14.4078,14.7459,4248.6664597616,0
+BHV.US,D,20171017,000000,14.9992,14.9992,14.9992,14.9992,362.26552181058,0
+BHV.US,D,20171018,000000,14.5677,14.6533,14.5413,14.6533,1324.8860868484,0
+BHV.US,D,20171019,000000,15.203,15.203,15.203,15.203,102.62479371404,0
+BHV.US,D,20171020,000000,14.5677,14.6105,14.2947,14.6105,2891.9666868618,0
+BHV.US,D,20171024,000000,14.7684,14.7684,14.7509,14.7509,908.22942436931,0
+BHV.US,D,20171027,000000,15.1017,15.1017,14.7176,14.7176,1182.2376235858,0
+BHV.US,D,20171030,000000,14.7762,14.7771,14.7762,14.7771,400.23669548478,0
+BHV.US,D,20171101,000000,15.9992,15.9992,14.4613,14.67,2460.9425532629,0
+BHV.US,D,20171102,000000,14.7255,14.8619,14.5501,14.8619,6372.9996896422,0
+BHV.US,D,20171103,000000,14.6105,14.6397,14.6105,14.6397,615.74876228428,0
+BHV.US,D,20171106,000000,15.1368,15.1767,14.6943,14.6943,1587.6055587562,0
+BHV.US,D,20171107,000000,14.6661,14.7362,14.6661,14.7362,1976.5535269326,0
+BHV.US,D,20171108,000000,14.6787,15.1767,14.6787,15.1767,1147.3451937231,0
+BHV.US,D,20171109,000000,14.4467,14.8629,14.365,14.8629,3388.6706884377,0
+BHV.US,D,20171113,000000,14.9419,14.9662,14.7196,14.7196,6386.340912825,0
+BHV.US,D,20171114,000000,15.2233,15.2233,15.2233,15.2233,417.68291041617,0
+BHV.US,D,20171115,000000,15.0803,15.0803,15.0803,15.0803,289.40191827362,0
+BHV.US,D,20171117,000000,15.12,15.12,14.9496,14.9496,1247.9174915627,0
+BHV.US,D,20171120,000000,15.2107,15.2107,15.2107,15.2107,1986.8160063039,0
+BHV.US,D,20171121,000000,15.0803,15.1464,15.0803,15.0803,999.56549077482,0
+BHV.US,D,20171122,000000,15.0803,15.0803,14.7528,14.7528,962.62056503776,0
+BHV.US,D,20171128,000000,14.2832,14.9428,14.2832,14.3026,8881.1496480135,0
+BHV.US,D,20171129,000000,14.5003,14.5491,14.364,14.364,646.53620039849,0
+BHV.US,D,20171130,000000,14.4613,14.4613,14.4613,14.4613,258.61448015939,0
+BHV.US,D,20171201,000000,14.6368,14.6864,14.364,14.364,1059.0878711291,0
+BHV.US,D,20171204,000000,14.6611,14.6611,14.4068,14.4068,1080.6390778088,0
+BHV.US,D,20171205,000000,14.1027,14.4068,14.0755,14.3289,3590.8415320544,0
+BHV.US,D,20171206,000000,14.3289,14.4068,14.2033,14.2645,2774.9744220278,0
+BHV.US,D,20171207,000000,14.2645,14.2645,12.9364,13.7687,15710.829669683,0
+BHV.US,D,20171208,000000,13.8282,13.9557,13.7617,13.7617,8976.5907061676,0
+BHV.US,D,20171211,000000,13.9761,14.0424,13.794,13.8796,6625.4566821788,0
+BHV.US,D,20171212,000000,13.9147,14.0172,13.9147,13.9147,2084.3095603323,0
+BHV.US,D,20171213,000000,13.9147,13.94,13.8112,13.94,29387.635927954,0
+BHV.US,D,20171214,000000,13.8112,13.98,13.8112,13.98,3439.9830852948,0
+BHV.US,D,20171215,000000,13.9537,14.026,13.9069,13.94,6034.3378703859,0
+BHV.US,D,20171218,000000,13.8719,14.1408,13.8719,14.133,3089.0062907928,0
+BHV.US,D,20171220,000000,13.8632,14.0755,13.8632,14.0755,1456.2458228024,0
+BHV.US,D,20171221,000000,14.2051,14.2051,13.8112,13.8112,4332.818790607,0
+BHV.US,D,20171222,000000,14.3386,14.3386,13.8112,14.2276,11602.759177312,0
+BHV.US,D,20171226,000000,14.0725,14.3376,13.9147,13.9147,2512.2549501199,0
+BHV.US,D,20171227,000000,13.8192,14.3386,13.8112,13.9647,16620.085341989,0
+BHV.US,D,20171228,000000,14.2861,14.3386,13.98,13.98,6069.2303002488,0
+BHV.US,D,20171229,000000,14.3221,14.4107,14.2587,14.4107,3934.6345909967,0
+BHV.US,D,20180102,000000,14.3191,14.3474,14.3191,14.3221,1001.6179866491,0
+BHV.US,D,20180103,000000,14.2363,15.0685,13.8796,14.8413,6612.115458996,0
+BHV.US,D,20180104,000000,14.1651,14.5237,14.1651,14.5237,7696.8595285535,0
+BHV.US,D,20180105,000000,14.2587,14.2587,14.1136,14.133,4187.0915835332,0
+BHV.US,D,20180108,000000,14.0033,14.0522,13.9069,13.9216,3409.1956471806,0
+BHV.US,D,20180109,000000,13.9147,13.9889,13.9147,13.9325,2365.5014951088,0
+BHV.US,D,20180110,000000,13.8719,13.9147,13.8719,13.8973,1480.8757732936,0
+BHV.US,D,20180111,000000,13.9147,13.9147,13.8796,13.8796,609.59127466144,0
+BHV.US,D,20180112,000000,13.8719,13.8719,13.8405,13.8405,2620.0109835197,0
+BHV.US,D,20180116,000000,13.9069,13.9069,13.9069,13.9069,260.66697603367,0
+BHV.US,D,20180117,000000,13.8632,13.8632,13.783,13.783,8624.5876637284,0
+BHV.US,D,20180118,000000,13.7746,13.8632,13.7746,13.8632,525.43894381592,0
+BHV.US,D,20180119,000000,13.8192,13.8632,13.8192,13.8632,3930.5295992479,0
+BHV.US,D,20180122,000000,13.792,13.792,13.783,13.783,7551.1323214795,0
+BHV.US,D,20180123,000000,13.8973,13.9069,13.8973,13.9069,360.2130259363,0
+BHV.US,D,20180124,000000,13.717,13.8632,13.6906,13.8632,3529.2666558261,0
+BHV.US,D,20180125,000000,13.7199,13.7199,13.6828,13.6994,4598.6170063265,0
+BHV.US,D,20180126,000000,13.6994,13.783,13.6059,13.6828,13685.016241767,0
+BHV.US,D,20180129,000000,13.8632,13.8632,13.6906,13.717,6091.8077548658,0
+BHV.US,D,20180130,000000,13.8632,13.8632,13.6195,13.678,4861.3364782343,0
+BHV.US,D,20180131,000000,13.6292,13.6292,13.4597,13.528,5704.9122825639,0
+BHV.US,D,20180201,000000,13.3994,13.528,13.3994,13.5093,5637.1799187124,0
+BHV.US,D,20180202,000000,13.5093,13.5093,13.3994,13.4411,11863.426153343,0
+BHV.US,D,20180205,000000,13.4841,13.4841,13.3603,13.3712,4861.3364782343,0
+BHV.US,D,20180206,000000,13.4197,13.4841,13.4197,13.4841,1515.7682031564,0
+BHV.US,D,20180207,000000,13.4841,13.528,13.4558,13.528,6194.4325485798,0
+BHV.US,D,20180209,000000,13.528,13.7607,13.528,13.5514,4055.7318475791,0
+BHV.US,D,20180212,000000,13.8444,13.8444,13.528,13.528,765.58096110678,0
+BHV.US,D,20180213,000000,13.6167,13.6167,13.6167,13.6167,187.8033724967,0
+BHV.US,D,20180214,000000,13.5941,13.5941,13.5941,13.5941,130.33348801684,0
+BHV.US,D,20180215,000000,13.7434,13.7434,13.7434,13.7434,226.80079410804,0
+BHV.US,D,20180216,000000,13.4919,13.6731,13.4919,13.4919,2681.5858597481,0
+BHV.US,D,20180220,000000,13.2064,13.4072,13.2064,13.3944,6660.3491120416,0
+BHV.US,D,20180221,000000,13.5093,13.5093,13.5093,13.5093,103.65104165119,0
+BHV.US,D,20180222,000000,13.5766,13.5766,13.5766,13.5766,2050.4433784066,0
+BHV.US,D,20180223,000000,13.9079,13.9079,13.6994,13.6994,6172.8813418999,0
+BHV.US,D,20180226,000000,13.8796,13.9079,13.8719,13.9079,600.35504322718,0
+BHV.US,D,20180227,000000,13.6906,13.8292,13.4157,13.4157,3203.9460597525,0
+BHV.US,D,20180301,000000,13.9157,13.9157,13.6372,13.9157,6305.2673257911,0
+BHV.US,D,20180302,000000,13.9157,13.9157,13.3984,13.4072,2483.5200078799,0
+BHV.US,D,20180305,000000,13.9157,13.9157,13.6712,13.6712,2631.2997108282,0
+BHV.US,D,20180307,000000,13.5006,13.6994,13.4919,13.6994,950.30558979208,0
+BHV.US,D,20180308,000000,13.9157,13.9157,13.9157,13.9157,187.8033724967,0
+BHV.US,D,20180309,000000,13.8983,13.9157,13.4052,13.4052,2237.2205029662,0
+BHV.US,D,20180313,000000,13.3292,13.5756,13.2726,13.5756,11475.504433104,0
+BHV.US,D,20180314,000000,13.794,13.794,13.1421,13.49,2193.0918416691,0
+BHV.US,D,20180315,000000,13.528,13.528,13.528,13.528,385.86922436482,0
+BHV.US,D,20180316,000000,13.5494,13.5494,13.5494,13.5494,802.52588684383,0
+BHV.US,D,20180319,000000,13.6292,13.6292,13.1624,13.2648,6773.236385127,0
+BHV.US,D,20180320,000000,13.3702,13.3759,13.3702,13.3759,2418.86638784,0
+BHV.US,D,20180321,000000,13.3702,13.4392,13.3702,13.4392,627.03748959282,0
+BHV.US,D,20180322,000000,13.2229,13.2872,13.1976,13.2629,741.97725855255,0
+BHV.US,D,20180323,000000,13.2142,13.3964,13.2142,13.3964,3530.2929037632,0
+BHV.US,D,20180327,000000,13.3974,13.3974,13.2064,13.2064,1800.0388817444,0
+BHV.US,D,20180328,000000,13.4383,13.7453,13.4383,13.7453,396.13170373622,0
+BHV.US,D,20180329,000000,13.5357,13.5357,13.3028,13.5182,1733.3327658303,0
+BHV.US,D,20180402,000000,13.7706,13.7706,13.3722,13.3722,813.81461415239,0
+BHV.US,D,20180403,000000,13.445,13.4665,13.445,13.4665,364.31801768487,0
+BHV.US,D,20180404,000000,13.6176,13.6176,13.6176,13.6176,341.74056306778,0
+BHV.US,D,20180405,000000,13.5816,13.5816,13.3283,13.4325,5765.4609108552,0
+BHV.US,D,20180406,000000,13.4392,13.4392,13.4392,13.4392,102.62479371404,0
+BHV.US,D,20180409,000000,13.5474,13.5474,13.5405,13.5405,3825.8523096596,0
+BHV.US,D,20180410,000000,13.4762,13.4762,13.3283,13.3702,2535.8586526741,0
+BHV.US,D,20180411,000000,13.3895,13.3895,13.3702,13.3702,861.02201926086,0
+BHV.US,D,20180412,000000,13.6292,13.6292,13.4578,13.4578,827.15583733522,0
+BHV.US,D,20180416,000000,13.6448,13.6448,13.5093,13.5093,1285.888665237,0
+BHV.US,D,20180417,000000,13.6448,13.6448,13.5534,13.6448,3922.3196157509,0
+BHV.US,D,20180418,000000,14.1027,14.3737,14.1027,14.3737,1536.2931618993,0
+BHV.US,D,20180419,000000,14.3143,14.3143,13.5405,13.5405,1803.1176255558,0
+BHV.US,D,20180420,000000,13.8914,13.9352,13.7716,13.7716,1783.6189147501,0
+BHV.US,D,20180423,000000,13.9948,14.0152,13.9771,14.0152,723.50479568402,0
+BHV.US,D,20180424,000000,14.0152,14.3143,13.4392,13.4762,5152.7908923823,0
+BHV.US,D,20180425,000000,13.796,14.2207,13.796,14.1817,2942.2528357817,0
+BHV.US,D,20180426,000000,14.1027,14.1027,13.677,13.677,459.75907583893,0
+BHV.US,D,20180427,000000,14.2451,14.2451,13.5405,13.5405,381.76423261626,0
+BHV.US,D,20180430,000000,14.059,14.1408,13.8474,13.8474,2232.0892632805,0
+BHV.US,D,20180501,000000,14.0152,14.0152,13.8232,13.9109,2367.553990983,0
+BHV.US,D,20180502,000000,13.79,13.8719,13.79,13.8719,924.64939136357,0
+BHV.US,D,20180503,000000,14.0082,14.0082,14.0082,14.0082,257.58823222225,0
+BHV.US,D,20180504,000000,14.0082,14.0082,13.6059,13.8914,3601.104011426,0
+BHV.US,D,20180507,000000,14.2343,14.2343,14.2343,14.2343,192.9346121824,0
+BHV.US,D,20180508,000000,13.7092,13.8736,13.7092,13.8736,254.50948841083,0
+BHV.US,D,20180509,000000,13.8484,13.8484,13.677,13.677,384.84297642767,0
+BHV.US,D,20180510,000000,13.6488,13.796,13.6488,13.796,4292.7951210586,0
+BHV.US,D,20180511,000000,13.5504,13.6302,13.5093,13.6302,1727.1752782073,0
+BHV.US,D,20180514,000000,13.8494,13.8494,13.6302,13.6302,2777.026917902,0
+BHV.US,D,20180515,000000,13.6703,13.8332,13.6703,13.8322,1286.9149131742,0
+BHV.US,D,20180516,000000,13.8332,13.8332,13.8332,13.8332,231.93203379374,0
+BHV.US,D,20180517,000000,13.8746,13.8746,13.6693,13.8405,11900.371079081,0
+BHV.US,D,20180518,000000,13.8142,13.9958,13.7189,13.9371,13008.718851193,0
+BHV.US,D,20180521,000000,14.0335,14.2071,13.9517,13.9627,58108.210696767,0
+BHV.US,D,20180522,000000,13.9711,14.0696,13.4656,13.4656,22109.485557754,0
+BHV.US,D,20180523,000000,13.4831,14.0522,13.4752,13.677,45798.366690768,0
+BHV.US,D,20180524,000000,13.4996,14.0434,13.4665,13.6926,10850.519439384,0
+BHV.US,D,20180525,000000,13.5961,13.6936,13.4656,13.4831,1999.1309815496,0
+BHV.US,D,20180529,000000,13.6127,13.8142,13.528,13.6059,46075.453633796,0
+BHV.US,D,20180530,000000,13.6059,13.6302,13.4871,13.5961,12691.608238616,0
+BHV.US,D,20180531,000000,13.6205,13.7014,13.6059,13.7014,4906.4913874686,0
+BHV.US,D,20180601,000000,13.7092,13.7092,13.677,13.677,1700.4928318418,0
+BHV.US,D,20180604,000000,13.753,13.753,13.6604,13.6703,1757.9627163216,0
+BHV.US,D,20180605,000000,13.7092,13.8332,13.7092,13.8242,9602.6019478234,0
+BHV.US,D,20180606,000000,13.797,13.9118,13.797,13.8405,3678.0726067113,0
+BHV.US,D,20180607,000000,13.8671,13.904,13.8671,13.904,1897.5324357727,0
+BHV.US,D,20180608,000000,13.8924,13.8924,13.8836,13.8836,711.18982043834,0
+BHV.US,D,20180611,000000,13.9118,14.2003,13.8746,13.8746,6873.8086829669,0
+BHV.US,D,20180612,000000,13.8584,13.8584,13.8405,13.8405,722.47854774689,0
+BHV.US,D,20180613,000000,13.8584,13.8894,13.8584,13.8894,5897.8468947462,0
+BHV.US,D,20180614,000000,13.8671,14.0182,13.8671,14.0182,4177.8553520988,0
+BHV.US,D,20180615,000000,13.9702,13.9702,13.9702,13.9702,395.10545579908,0
+BHV.US,D,20180618,000000,13.9361,13.9361,13.9022,13.9361,4452.8897992526,0
+BHV.US,D,20180619,000000,13.9216,13.9391,13.9216,13.9342,2827.3130668221,0
+BHV.US,D,20180622,000000,13.988,13.988,13.988,13.988,2349.0815281145,0
+BHV.US,D,20180626,000000,13.9958,14.0182,13.988,14.0112,2057.6271139667,0
+BHV.US,D,20180627,000000,14.0102,14.4264,14.0102,14.4264,9388.116128961,0
+BHV.US,D,20180628,000000,14.4264,14.4264,14.3455,14.364,868.20575482083,0
+BHV.US,D,20180629,000000,14.3376,14.3376,14.3376,14.3376,1401.8546821339,0
+BHV.US,D,20180702,000000,14.4264,14.4264,14.3903,14.3903,857.94327544942,0
+BHV.US,D,20180705,000000,14.4165,14.4264,14.3893,14.4264,1614.2880051219,0
+BHV.US,D,20180706,000000,14.4264,14.4264,14.3903,14.3903,1413.1434094424,0
+BHV.US,D,20180709,000000,14.364,14.3991,14.364,14.3952,1768.225195693,0
+BHV.US,D,20180710,000000,14.3815,14.3991,14.364,14.364,904.12443262075,0
+BHV.US,D,20180711,000000,14.364,14.364,14.3455,14.3455,708.11107662692,0
+BHV.US,D,20180713,000000,14.363,14.363,14.363,14.363,373.55424911914,0
+BHV.US,D,20180716,000000,14.3542,14.4087,14.3376,14.4087,1346.4372935283,0
+BHV.US,D,20180717,000000,14.4087,14.4175,14.4058,14.4175,1684.0728648475,0
+BHV.US,D,20180718,000000,14.4087,14.4087,14.4087,14.4087,321.21560432497,0
+BHV.US,D,20180720,000000,14.6016,14.6368,14.557,14.6016,3744.7787226255,0
+BHV.US,D,20180724,000000,14.593,14.593,14.557,14.557,592.14505973005,0
+BHV.US,D,20180725,000000,14.5677,14.5677,14.5677,14.5677,1533.2144180879,0
+BHV.US,D,20180726,000000,14.5481,14.557,14.1497,14.1497,14741.025369086,0
+BHV.US,D,20180727,000000,14.3289,14.3455,14.3094,14.3279,1583.5005670078,0
+BHV.US,D,20180730,000000,14.3094,14.3094,14.2403,14.2403,1181.2113756486,0
+BHV.US,D,20180801,000000,14.4915,14.4915,14.4915,14.4915,352.00304243918,0
+BHV.US,D,20180802,000000,14.4973,14.4973,14.4087,14.4087,1201.7363343914,0
+BHV.US,D,20180803,000000,14.3991,14.3991,14.3991,14.3991,368.42300943342,0
+BHV.US,D,20180806,000000,14.3737,14.3737,14.3542,14.3542,1322.8335909741,0
+BHV.US,D,20180809,000000,14.436,14.436,14.3542,14.3542,3879.217202391,0
+BHV.US,D,20180810,000000,14.3542,14.3542,14.3542,14.3542,576.75134067294,0
+BHV.US,D,20180813,000000,14.3746,14.3746,14.3746,14.3746,829.20833320951,0
+BHV.US,D,20180814,000000,14.3455,14.3572,14.3455,14.3455,2161.2781556178,0
+BHV.US,D,20180816,000000,14.3455,14.3455,14.2929,14.3191,2088.4145520809,0
+BHV.US,D,20180817,000000,14.249,14.249,14.249,14.249,238.08952141659,0
+BHV.US,D,20180820,000000,14.2403,14.2403,14.2403,14.2403,109.80852927402,0
+BHV.US,D,20180821,000000,14.2403,14.2558,14.2403,14.2558,751.21348998682,0
+BHV.US,D,20180827,000000,14.3026,14.4497,14.3026,14.4497,6387.3671607624,0
+BHV.US,D,20180828,000000,14.4087,14.4175,14.2403,14.364,17243.017839834,0
+BHV.US,D,20180829,000000,14.4011,14.4011,14.0513,14.0513,6843.0212448527,0
+BHV.US,D,20180830,000000,14.0072,14.2929,14.0072,14.2324,5195.8933057423,0
+BHV.US,D,20180831,000000,14.2743,14.2929,14.2743,14.2743,2954.5678110274,0
+BHV.US,D,20180904,000000,14.6893,14.6893,14.0941,14.1379,2817.0505874505,0
+BHV.US,D,20180905,000000,14.1876,14.2645,14.1827,14.2597,1134.0039705402,0
+BHV.US,D,20180906,000000,14.3376,14.3376,14.3153,14.3153,1856.4825182872,0
+BHV.US,D,20180907,000000,14.3805,14.3805,14.3805,14.3805,1486.0070129794,0
+BHV.US,D,20180911,000000,14.3991,14.3991,14.2625,14.3376,4315.3725756757,0
+BHV.US,D,20180912,000000,14.3376,14.3376,14.3094,14.3191,1411.0909135682,0
+BHV.US,D,20180913,000000,14.2743,14.2743,14.2743,14.2743,509.01897682169,0
+BHV.US,D,20180914,000000,14.7459,14.7459,14.7459,14.7459,560.33137367869,0
+BHV.US,D,20180917,000000,14.707,14.707,14.6223,14.6223,2431.1813630857,0
+BHV.US,D,20180918,000000,14.7528,14.7528,14.6651,14.7109,2826.2868188848,0
+BHV.US,D,20180919,000000,14.7109,14.7295,14.672,14.672,579.83008448436,0
+BHV.US,D,20180920,000000,14.6562,14.6562,14.6562,14.6562,104.67728958834,0
+BHV.US,D,20180921,000000,14.6581,14.6787,14.5753,14.6581,10662.716066888,0
+BHV.US,D,20180924,000000,14.5588,14.7528,14.556,14.7109,4976.2762471941,0
+BHV.US,D,20180927,000000,14.7528,15.773,14.5003,15.4427,11617.12664843,0
+BHV.US,D,20180928,000000,14.9691,15.4086,14.8161,15.0353,21537.865456767,0
+BHV.US,D,20181001,000000,15.3999,15.3999,14.9691,15.0353,8277.715860975,0
+BHV.US,D,20181002,000000,14.9097,14.9525,14.9097,14.9525,3198.8148200668,0
+BHV.US,D,20181003,000000,14.9233,14.9691,14.861,14.8883,3936.6870868709,0
+BHV.US,D,20181004,000000,14.9691,14.9691,14.7109,14.7109,1411.0909135682,0
+BHV.US,D,20181005,000000,14.9603,14.9603,14.8161,14.8161,1499.3482361621,0
+BHV.US,D,20181008,000000,14.8403,14.8403,14.8403,14.8403,223.72205029662,0
+BHV.US,D,20181009,000000,14.7206,14.7206,14.7206,14.7206,121.09725658258,0
+BHV.US,D,20181011,000000,14.7196,14.7196,14.2743,14.2743,2599.486024777,0
+BHV.US,D,20181012,000000,14.2832,14.4681,14.2832,14.4477,5603.3137367869,0
+BHV.US,D,20181015,000000,14.5013,14.8493,14.4711,14.8423,22595.92707996,0
+BHV.US,D,20181016,000000,14.8083,14.8591,14.8014,14.8591,1686.1253607218,0
+BHV.US,D,20181017,000000,14.8912,14.935,14.8629,14.9194,4203.5115505274,0
+BHV.US,D,20181018,000000,14.9885,15.2165,14.9885,15.1631,6441.7583014307,0
+BHV.US,D,20181019,000000,15.3248,17.5844,15.3248,17.1527,9860.1901800455,0
+BHV.US,D,20181022,000000,16.7133,16.803,16.4541,16.5009,5627.9436872784,0
+BHV.US,D,20181023,000000,16.5009,16.5359,16.4346,16.4356,2298.7953791945,0
+BHV.US,D,20181024,000000,16.5009,16.5009,16.4913,16.5009,1348.4897894026,0
+BHV.US,D,20181025,000000,16.5963,17.3644,16.5185,16.6324,18838.833382087,0
+BHV.US,D,20181026,000000,17.1527,17.1527,16.4843,16.4843,3182.3948530726,0
+BHV.US,D,20181029,000000,16.4541,16.4541,16.268,16.268,1561.9493603277,0
+BHV.US,D,20181030,000000,16.2036,16.2036,15.893,15.893,2457.8638094515,0
+BHV.US,D,20181031,000000,15.893,15.893,15.4805,15.4805,3022.3001748786,0
+BHV.US,D,20181101,000000,15.7759,15.7759,15.4134,15.4134,575.7250927358,0
+BHV.US,D,20181102,000000,15.545,15.545,15.545,15.545,240.14201729086,0
+BHV.US,D,20181105,000000,15.6316,15.6316,15.4016,15.4016,3083.875051107,0
+BHV.US,D,20181106,000000,15.4036,15.4805,15.3949,15.4553,1269.4686982427,0
+BHV.US,D,20181107,000000,15.4982,15.4982,15.2001,15.2001,2253.6404699606,0
+BHV.US,D,20181108,000000,15.0207,15.0207,14.6759,14.6759,2061.7321057152,0
+BHV.US,D,20181109,000000,14.8083,14.8083,14.4185,14.4185,2131.5169654407,0
+BHV.US,D,20181112,000000,14.3737,14.4527,14.367,14.367,4674.5593536749,0
+BHV.US,D,20181113,000000,14.5275,14.5275,14.3737,14.3737,1144.2664499115,0
+BHV.US,D,20181114,000000,14.7732,14.7732,14.7285,14.7285,916.43940786644,0
+BHV.US,D,20181115,000000,14.7615,14.8979,14.6855,14.6855,5055.2973383539,0
+BHV.US,D,20181116,000000,14.7917,14.7917,14.7917,14.7917,853.83828370086,0
+BHV.US,D,20181119,000000,14.8181,16.2971,14.8004,15.0793,5293.3868597705,0
+BHV.US,D,20181120,000000,15.8528,15.8528,14.9905,15.3647,6725.0027320815,0
+BHV.US,D,20181121,000000,14.8999,14.8999,14.8999,14.8999,327.37309194781,0
+BHV.US,D,20181126,000000,15.0141,15.0141,14.8191,14.8394,2074.0470809609,0
+BHV.US,D,20181127,000000,14.8999,14.8999,14.4672,14.5395,3864.849731271,0
+BHV.US,D,20181128,000000,14.5395,14.5395,14.3425,14.4691,7461.8487509483,0
+BHV.US,D,20181129,000000,14.2743,14.6767,13.1411,13.9022,17911.105246913,0
+BHV.US,D,20181130,000000,13.9022,13.9022,13.641,13.8142,1588.6318066935,0
+BHV.US,D,20181203,000000,13.98,13.98,13.8524,13.9342,4425.1811049496,0
+BHV.US,D,20181204,000000,13.7335,13.7696,13.6,13.6,16921.802235508,0
+BHV.US,D,20181206,000000,13.787,13.787,13.6,13.7141,11939.368500692,0
+BHV.US,D,20181207,000000,13.6243,13.6946,13.6243,13.6478,2845.7855296906,0
+BHV.US,D,20181210,000000,13.6243,13.7238,13.6243,13.6946,15427.585239033,0
+BHV.US,D,20181211,000000,13.6731,13.7521,13.6332,13.7521,913.36066405502,0
+BHV.US,D,20181213,000000,13.9647,13.9647,13.1586,13.1586,31264.643404985,0
+BHV.US,D,20181214,000000,13.2473,13.2473,11.8286,12.3605,27241.751491393,0
+BHV.US,D,20181217,000000,12.4648,13.2473,12.4648,13.2297,45341.686358739,0
+BHV.US,D,20181218,000000,13.1167,13.4033,13.1167,13.4033,2519.43868568,0
+BHV.US,D,20181219,000000,13.3855,13.5357,13.1127,13.5357,10332.264231131,0
+BHV.US,D,20181220,000000,13.5357,13.5534,13.4187,13.4187,13880.003349823,0
+BHV.US,D,20181221,000000,13.3174,13.3174,13.2813,13.2813,3845.3510204653,0
+BHV.US,D,20181224,000000,13.4713,13.4713,13.4713,13.4713,767.63345698107,0
+BHV.US,D,20181226,000000,13.4335,13.5534,13.3759,13.5534,7119.0819399434,0
+BHV.US,D,20181227,000000,13.797,13.797,13.3223,13.3223,8488.0966880888,0
+BHV.US,D,20181228,000000,13.4548,13.5534,13.4548,13.5534,9605.6806916348,0
+BHV.US,D,20181231,000000,13.4285,13.4685,13.4285,13.4685,1970.3960393097,0
+BHV.US,D,20190102,000000,13.4762,13.7696,13.4742,13.7696,12578.72096553,0
+BHV.US,D,20190103,000000,13.7004,13.7004,13.3409,13.5084,8198.6947698151,0
+BHV.US,D,20190104,000000,13.5806,13.5806,13.3409,13.4364,3528.2404078888,0
+BHV.US,D,20190107,000000,13.5806,13.679,13.3759,13.5707,14910.356278713,0
+BHV.US,D,20190108,000000,13.4637,13.5707,13.4637,13.5707,3807.3798467911,0
+BHV.US,D,20190109,000000,13.5621,13.5707,13.3662,13.5649,3240.8909854895,0
+BHV.US,D,20190110,000000,13.411,13.5231,13.411,13.4812,4653.0081469949,0
+BHV.US,D,20190111,000000,13.4637,13.5434,13.4637,13.5434,2234.1417591548,0
+BHV.US,D,20190114,000000,13.5894,13.5894,13.5806,13.5806,1115.5315076716,0
+BHV.US,D,20190115,000000,13.5434,13.5806,13.5084,13.5084,5598.1824971013,0
+BHV.US,D,20190116,000000,13.4782,13.4782,13.4782,13.4782,572.64634892438,0
+BHV.US,D,20190117,000000,13.3935,13.3935,13.3935,13.3935,109.80852927402,0
+BHV.US,D,20190118,000000,13.4851,13.5534,13.2971,13.5357,9651.8618488061,0
+BHV.US,D,20190122,000000,13.4558,13.5434,13.4558,13.5241,2341.8977925545,0
+BHV.US,D,20190123,000000,13.5357,13.5357,13.5182,13.5182,449.49659646752,0
+BHV.US,D,20190124,000000,13.3565,13.4364,13.3475,13.4305,1445.983343431,0
+BHV.US,D,20190125,000000,13.5182,13.5182,13.5182,13.5182,596.25005147861,0
+BHV.US,D,20190128,000000,13.5182,13.5182,13.4986,13.4986,443.33910884468,0
+BHV.US,D,20190129,000000,13.5084,13.5894,13.5084,13.5894,2132.5432133779,0
+BHV.US,D,20190130,000000,13.599,13.599,13.3935,13.5251,4367.7112204698,0
+BHV.US,D,20190131,000000,13.5534,13.599,13.3135,13.4023,20947.772892912,0
+BHV.US,D,20190201,000000,13.4548,13.4996,13.2823,13.2823,12372.445130166,0
+BHV.US,D,20190204,000000,13.2803,13.3787,13.2803,13.375,1543.4768974592,0
+BHV.US,D,20190205,000000,13.3935,13.599,13.2766,13.5736,9012.5093839675,0
+BHV.US,D,20190206,000000,13.603,13.603,13.5415,13.5415,1464.4558062994,0
+BHV.US,D,20190207,000000,13.6157,13.6233,13.5864,13.6215,2266.9816931432,0
+BHV.US,D,20190212,000000,13.5357,14.4068,13.375,13.6545,16826.361177355,0
+BHV.US,D,20190213,000000,13.7784,13.8152,13.7784,13.7784,1501.4007320365,0
+BHV.US,D,20190215,000000,13.8405,13.8405,13.7042,13.7042,506.96648094738,0
+BHV.US,D,20190219,000000,13.94,14.1136,13.94,14.1136,2146.9106844978,0
+BHV.US,D,20190220,000000,14.1136,14.1761,14.1136,14.1741,4566.8033202751,0
+BHV.US,D,20190221,000000,14.1027,14.1027,14.1027,14.1027,496.70400157598,0
+BHV.US,D,20190222,000000,13.8152,13.9731,13.8152,13.9731,2350.1077760517,0
+BHV.US,D,20190225,000000,13.9479,13.9731,13.9295,13.9731,3229.6022581811,0
+BHV.US,D,20190226,000000,13.9938,13.9938,13.9938,13.9938,1092.9540530546,0
+BHV.US,D,20190227,000000,13.9938,14.0775,13.9938,14.0775,883.59947387794,0
+BHV.US,D,20190228,000000,14.253,14.253,14.0755,14.0755,875.38949038083,0
+BHV.US,D,20190301,000000,14.253,14.253,14.0082,14.0082,2650.7984216338,0
+BHV.US,D,20190304,000000,13.9938,14.0483,13.9938,14.0483,2390.1314456001,0
+BHV.US,D,20190305,000000,13.9938,13.9938,13.9938,13.9938,238.08952141659,0
+BHV.US,D,20190306,000000,14.2187,14.2187,14.1574,14.1574,1591.7105505048,0
+BHV.US,D,20190307,000000,14.7235,14.7235,14.5773,14.5773,7855.9279588102,0
+BHV.US,D,20190308,000000,14.52,14.5365,14.52,14.5365,244.24700903942,0
+BHV.US,D,20190311,000000,14.3874,14.52,14.325,14.4935,2945.3315795932,0
+BHV.US,D,20190312,000000,14.4935,14.4935,14.4935,14.4935,1580.4218231964,0
+BHV.US,D,20190313,000000,14.4487,14.4935,14.4487,14.4935,600.35504322718,0
+BHV.US,D,20190315,000000,14.4741,14.4741,14.2023,14.2023,820.99834971237,0
+BHV.US,D,20190318,000000,14.3874,14.4477,14.1487,14.2986,2016.5771964811,0
+BHV.US,D,20190319,000000,14.2986,14.2986,14.2986,14.2986,222.69580235948,0
+BHV.US,D,20190320,000000,14.3055,14.3055,14.3055,14.3055,1791.8288982473,0
+BHV.US,D,20190321,000000,14.363,14.434,14.3503,14.3503,2225.9317756577,0
+BHV.US,D,20190322,000000,14.3153,14.3153,14.0854,14.2266,11878.819872401,0
+BHV.US,D,20190325,000000,14.1681,14.1681,14.1681,14.1681,216.53831473663,0
+BHV.US,D,20190326,000000,14.1252,14.1252,14.1252,14.1252,302.74314145644,0
+BHV.US,D,20190327,000000,14.2101,14.2101,14.2101,14.2101,689.63861375838,0
+BHV.US,D,20190328,000000,14.2023,14.2919,14.1156,14.1156,1602.9992778135,0
+BHV.US,D,20190329,000000,14.247,14.247,14.247,14.247,587.01382004435,0
+BHV.US,D,20190401,000000,14.4068,14.4068,14.252,14.3328,1519.8731949051,0
+BHV.US,D,20190402,000000,14.2607,14.2607,14.2607,14.2607,280.16568683936,0
+BHV.US,D,20190403,000000,14.2938,14.2938,14.2217,14.2217,3519.0041764547,0
+BHV.US,D,20190404,000000,14.4146,14.4146,14.3075,14.3075,484.38902633029,0
+BHV.US,D,20190405,000000,14.2986,14.2986,14.132,14.2363,4956.7775363884,0
+BHV.US,D,20190408,000000,14.1876,14.2266,14.1876,14.2266,864.10076307228,0
+BHV.US,D,20190409,000000,14.2101,14.2101,13.3769,13.8736,9280.3600955612,0
+BHV.US,D,20190410,000000,14.0765,14.1126,14.0765,14.1106,767.63345698107,0
+BHV.US,D,20190412,000000,14.1027,14.1027,14.1027,14.1027,1162.7389127801,0
+BHV.US,D,20190415,000000,14.2101,14.2616,14.1458,14.2616,1884.19121259,0
+BHV.US,D,20190416,000000,14.2724,14.2724,14.2724,14.2724,618.82750609571,0
+BHV.US,D,20190417,000000,14.2441,14.3522,14.2441,14.3522,3494.3742259633,0
+BHV.US,D,20190418,000000,14.2996,14.3621,14.2996,14.3621,3290.1508864723,0
+BHV.US,D,20190422,000000,14.4255,14.4255,14.2616,14.2616,1834.9313116072,0
+BHV.US,D,20190423,000000,14.3854,14.3884,14.1418,14.2616,6627.5091780532,0
+BHV.US,D,20190424,000000,14.2714,14.2714,13.9459,13.9909,3454.3505564149,0
+BHV.US,D,20190425,000000,14.1223,14.1223,13.9919,14.1126,10145.48710657,0
+BHV.US,D,20190429,000000,14.1924,14.4577,14.0072,14.4577,9997.7074036224,0
+BHV.US,D,20190430,000000,14.4497,14.4497,14.4497,14.4497,192.9346121824,0
+BHV.US,D,20190501,000000,14.4577,14.4577,14.4419,14.4419,697.84859725551,0
+BHV.US,D,20190502,000000,14.4577,14.4577,14.4487,14.4487,454.62783615324,0
+BHV.US,D,20190503,000000,14.4497,14.4577,14.4497,14.4557,2539.9636444227,0
+BHV.US,D,20190506,000000,14.4577,14.4623,14.4577,14.4623,1834.9313116072,0
+BHV.US,D,20190509,000000,14.4751,14.5385,14.4429,14.5092,4450.8373033782,0
+BHV.US,D,20190510,000000,14.5122,14.5365,14.4497,14.5335,6178.0125815855,0
+BHV.US,D,20190513,000000,14.6524,14.6524,14.5793,14.5793,969.80430059774,0
+BHV.US,D,20190515,000000,14.5763,14.6759,14.5763,14.6759,2082.257064458,0
+BHV.US,D,20190516,000000,14.6496,14.6496,14.5627,14.5803,3645.2326727229,0
+BHV.US,D,20190520,000000,14.5325,14.5325,14.5325,14.5325,1424.4321367511,0
+BHV.US,D,20190521,000000,14.5627,14.6437,14.5627,14.6437,1864.6925017842,0
+BHV.US,D,20190522,000000,14.6611,14.6611,14.6524,14.6524,408.44667898192,0
+BHV.US,D,20190523,000000,14.707,14.707,14.6973,14.707,1288.9674090485,0
+BHV.US,D,20190524,000000,14.8403,14.9067,14.6816,14.6816,3710.9125407,0
+BHV.US,D,20190528,000000,14.6973,14.7089,14.6973,14.7089,1855.4562703499,0
+BHV.US,D,20190529,000000,14.8676,14.8676,14.8676,14.8676,240.14201729086,0
+BHV.US,D,20190530,000000,14.9067,14.9067,14.8912,14.9067,1651.2329308591,0
+BHV.US,D,20190531,000000,14.8912,14.9067,14.8745,14.8745,14377.733599337,0
+BHV.US,D,20190603,000000,14.9067,14.9067,14.6796,14.6796,937.99061454639,0
+BHV.US,D,20190604,000000,14.8326,14.8745,14.7166,14.7166,3621.6289701687,0
+BHV.US,D,20190605,000000,14.8745,14.8765,14.8745,14.8765,2562.5410990397,0
+BHV.US,D,20190606,000000,14.9067,14.9067,14.8658,14.8979,4036.2331367734,0
+BHV.US,D,20190607,000000,14.8326,14.8863,14.8326,14.8825,1719.9915426475,0
+BHV.US,D,20190610,000000,14.9067,14.9067,14.8326,14.8979,7043.1395925951,0
+BHV.US,D,20190611,000000,14.8552,15.0538,14.8552,14.9895,2058.6533619038,0
+BHV.US,D,20190612,000000,15.2751,15.2751,15.1435,15.1435,861.02201926086,0
+BHV.US,D,20190613,000000,14.9895,15.1358,14.9895,15.1358,2535.8586526741,0
+BHV.US,D,20190618,000000,15.0987,15.1503,14.7868,14.935,11525.790582025,0
+BHV.US,D,20190619,000000,14.9972,15.0987,14.8161,15.0987,3886.4009379509,0
+BHV.US,D,20190620,000000,14.9642,14.9642,14.9642,14.9642,106.72978546261,0
+BHV.US,D,20190624,000000,14.9895,15.2468,14.9895,15.2468,7820.0092810102,0
+BHV.US,D,20190625,000000,15.1981,15.1981,15.1981,15.1981,265.79821571938,0
+BHV.US,D,20190626,000000,15.3823,15.3823,15.3823,15.3823,155.98968644534,0
+BHV.US,D,20190627,000000,15.3461,15.3461,15.2175,15.2751,842.54955639232,0
+BHV.US,D,20190628,000000,15.2293,15.2293,15.1699,15.1699,1548.6081371451,0
+BHV.US,D,20190701,000000,15.1435,15.3383,14.9633,14.9818,14573.746955331,0
+BHV.US,D,20190702,000000,14.8581,14.9701,14.8326,14.86,21830.346118851,0
+BHV.US,D,20190703,000000,14.8735,14.8735,14.7966,14.8161,9567.7095179606,0
+BHV.US,D,20190705,000000,14.8161,14.8171,14.7966,14.7966,2108.9395108237,0
+BHV.US,D,20190708,000000,14.8064,14.8326,14.8064,14.8326,887.70446562651,0
+BHV.US,D,20190709,000000,14.8161,14.8161,14.8064,14.8064,654.74618389561,0
+BHV.US,D,20190710,000000,14.6681,14.6777,14.6681,14.6777,823.05084558665,0
+BHV.US,D,20190711,000000,14.6963,14.7489,14.6963,14.7489,1088.849061306,0
+BHV.US,D,20190712,000000,14.8735,14.8735,14.8024,14.8394,3704.7550530772,0
+BHV.US,D,20190715,000000,14.7332,14.8161,14.7332,14.7868,2132.5432133779,0
+BHV.US,D,20190716,000000,14.7868,14.7868,14.2938,14.519,9367.5911702181,0
+BHV.US,D,20190717,000000,14.519,14.5872,14.519,14.5872,1551.6868809565,0
+BHV.US,D,20190718,000000,14.6505,14.6505,14.6505,14.6505,2252.6142220232,0
+BHV.US,D,20190719,000000,14.6204,14.6204,14.592,14.5959,2447.60133008,0
+BHV.US,D,20190722,000000,14.6046,14.6046,14.4039,14.4963,3092.0850346043,0
+BHV.US,D,20190723,000000,14.5003,14.5637,14.4897,14.5637,3066.4288361756,0
+BHV.US,D,20190724,000000,14.5266,14.5405,14.5266,14.5405,1350.5422852768,0
+BHV.US,D,20190729,000000,14.5598,14.5598,14.5598,14.5598,7169.3680888634,0
+BHV.US,D,20190730,000000,14.5511,14.6591,14.5511,14.6591,310.95312495356,0
+BHV.US,D,20190731,000000,14.6505,14.7615,14.5511,14.7615,4767.9479159545,0
+BHV.US,D,20190801,000000,14.6681,14.7868,14.6681,14.6681,1102.1902844888,0
+BHV.US,D,20190805,000000,14.936,14.936,14.6591,14.6591,4192.2228232187,0
+BHV.US,D,20190806,000000,14.8064,14.8064,14.745,14.7781,2194.1180896063,0
+BHV.US,D,20190807,000000,14.7781,14.7781,14.7781,14.7781,220.6433064852,0
+BHV.US,D,20190808,000000,14.7061,14.7781,14.7061,14.7781,414.60416660474,0
+BHV.US,D,20190812,000000,14.7156,14.7781,14.7156,14.7528,1321.8073430369,0
+BHV.US,D,20190813,000000,14.7781,14.7781,14.3942,14.4313,15963.286662221,0
+BHV.US,D,20190814,000000,14.5355,14.5872,14.5355,14.5696,6469.4669957335,0
+BHV.US,D,20190815,000000,14.5598,14.5969,14.5521,14.5872,3405.0906554321,0
+BHV.US,D,20190819,000000,14.3766,14.6874,14.3766,14.6874,741.97725855255,0
+BHV.US,D,20190820,000000,14.6874,14.8171,14.6874,14.8171,1289.9936569856,0
+BHV.US,D,20190821,000000,14.6145,14.7528,14.6145,14.6883,4698.1630562291,0
+BHV.US,D,20190822,000000,14.7362,14.7459,14.6055,14.6055,1634.8129638647,0
+BHV.US,D,20190826,000000,14.4731,14.4731,14.4477,14.4477,4814.1290731259,0
+BHV.US,D,20190827,000000,14.5872,14.7878,14.5598,14.6601,7297.6490810058,0
+BHV.US,D,20190828,000000,14.6973,14.7791,14.6973,14.743,4930.0950900229,0
+BHV.US,D,20190829,000000,14.825,14.825,14.7459,14.825,5485.2952240158,0
+BHV.US,D,20190830,000000,14.825,14.825,14.825,14.825,1231.4975245686,0
+BHV.US,D,20190903,000000,14.938,14.938,14.8999,14.8999,601.38129116432,0
+BHV.US,D,20190904,000000,14.8171,16.1852,14.8093,15.4573,8066.3087859241,0
+BHV.US,D,20190905,000000,15.7613,15.7613,15.5499,15.5499,3486.1642424663,0
+BHV.US,D,20190906,000000,15.3239,15.3734,15.2916,15.2916,6827.6275257954,0
+BHV.US,D,20190909,000000,15.0473,15.0473,15.0197,15.0197,843.57580432947,0
+BHV.US,D,20190911,000000,15.2614,15.3239,15.0509,15.0509,1054.9828793804,0
+BHV.US,D,20190912,000000,15.1464,15.3239,15.1464,15.3239,1464.4558062994,0
+BHV.US,D,20190913,000000,15.3949,15.4573,15.3949,15.4573,1554.7656247679,0
+BHV.US,D,20190916,000000,15.5148,15.5148,15.5051,15.5051,3467.6917795976,0
+BHV.US,D,20190917,000000,15.3949,15.5051,15.3949,15.432,778.92218428961,0
+BHV.US,D,20190920,000000,15.543,15.543,15.3531,15.3531,503.88773713597,0
+BHV.US,D,20190923,000000,15.3695,15.4485,14.8316,14.9915,9014.5618798418,0
+BHV.US,D,20190924,000000,15.128,15.1455,15.0091,15.0091,1470.6132939223,0
+BHV.US,D,20190927,000000,15.243,15.2515,15.243,15.2515,384.84297642767,0
+BHV.US,D,20190930,000000,15.4485,15.4485,15.4485,15.4485,194.98710805669,0
+BHV.US,D,20191001,000000,15.5684,15.6629,15.3695,15.3695,30819.251800265,0
+BHV.US,D,20191002,000000,15.4134,15.5196,15.1923,15.3599,1261.2587147457,0
+BHV.US,D,20191003,000000,15.1727,15.1727,15.1727,15.1727,279.13943890221,0
+BHV.US,D,20191004,000000,15.1727,15.1727,15.1727,15.1727,473.10029902175,0
+BHV.US,D,20191008,000000,15.1455,15.1455,15.1455,15.1455,385.86922436482,0
+BHV.US,D,20191009,000000,15.2342,15.2798,15.2342,15.2798,318.13686051356,0
+BHV.US,D,20191010,000000,15.2798,15.2798,15.2798,15.2798,338.66181925636,0
+BHV.US,D,20191011,000000,15.2342,15.3695,15.2342,15.2614,1146.318945786,0
+BHV.US,D,20191014,000000,15.3599,15.5509,15.2165,15.2936,1592.736798442,0
+BHV.US,D,20191015,000000,15.3393,15.3393,15.2342,15.2798,2346.0027843032,0
+BHV.US,D,20191016,000000,15.3754,15.4494,15.3754,15.4397,2076.0995768351,0
+BHV.US,D,20191017,000000,15.2798,15.3501,15.2614,15.2614,6004.5766802088,0
+BHV.US,D,20191018,000000,15.2798,15.2798,15.2798,15.2798,247.32575285084,0
+BHV.US,D,20191021,000000,15.2798,15.7115,15.2798,15.4796,4301.0051045556,0
+BHV.US,D,20191024,000000,15.5051,15.5051,15.5051,15.5051,218.59081061092,0
+BHV.US,D,20191025,000000,15.471,15.471,15.471,15.471,1148.3714416603,0
+BHV.US,D,20191028,000000,15.4573,15.4953,15.4134,15.4231,1411.0909135682,0
+BHV.US,D,20191029,000000,15.3239,15.3239,15.3239,15.3239,551.09514224442,0
+BHV.US,D,20191030,000000,15.3695,15.3695,15.2798,15.3628,2281.3491642632,0
+BHV.US,D,20191031,000000,15.3461,15.3599,15.2798,15.3589,5695.6760511296,0
+BHV.US,D,20191101,000000,15.2798,15.2798,15.2798,15.2798,374.58049705627,0
+BHV.US,D,20191104,000000,15.3695,15.3695,15.2798,15.2798,1556.818120642,0
+BHV.US,D,20191105,000000,15.2798,15.3695,15.2798,15.3695,4358.4749890356,0
+BHV.US,D,20191106,000000,15.2798,15.2798,15.2798,15.2798,1186.3426153343,0
+BHV.US,D,20191107,000000,15.2886,15.3754,15.2886,15.3754,1505.505723785,0
+BHV.US,D,20191111,000000,15.3989,15.4573,15.3989,15.4573,6268.3224000541,0
+BHV.US,D,20191113,000000,15.3813,15.3813,15.2886,15.2886,1637.8917076759,0
+BHV.US,D,20191114,000000,15.3239,15.3239,15.3159,15.3159,1136.0564664145,0
+BHV.US,D,20191115,000000,15.1455,15.1455,15.1455,15.1455,349.9505465649,0
+BHV.US,D,20191118,000000,15.3239,15.3239,14.4439,14.5053,6694.2152939672,0
+BHV.US,D,20191119,000000,14.6026,14.6933,14.5132,14.6115,10421.547801662,0
+BHV.US,D,20191120,000000,14.6572,14.7119,14.5734,14.7119,3668.8363752772,0
+BHV.US,D,20191121,000000,14.7421,14.7421,14.7421,14.7421,1218.1563013856,0
+BHV.US,D,20191125,000000,14.7586,14.8825,14.7586,14.8785,3889.4796817624,0
+BHV.US,D,20191126,000000,15.0735,15.1581,14.9866,15.1581,4417.9973693897,0
+BHV.US,D,20191127,000000,15.2165,15.2283,15.1464,15.206,2071.9945850867,0
+BHV.US,D,20191129,000000,15.1669,15.1669,15.1669,15.1669,1556.818120642,0
+BHV.US,D,20191202,000000,15.2342,15.3239,15.2342,15.2663,10027.468593799,0
+BHV.US,D,20191203,000000,15.2798,15.2798,15.244,15.244,264.77196778223,0
+BHV.US,D,20191204,000000,15.1823,15.3139,15.1823,15.3139,2925.8328687875,0
+BHV.US,D,20191206,000000,15.3219,15.3219,15.3169,15.3169,2840.6542900047,0
+BHV.US,D,20191209,000000,15.1455,15.1455,14.6309,14.7509,4390.288675087,0
+BHV.US,D,20191210,000000,14.8648,14.8648,14.8648,14.8648,241.16826522801,0
+BHV.US,D,20191211,000000,15.0548,15.0997,15.0091,15.0997,1810.3013611157,0
+BHV.US,D,20191212,000000,15.083,15.0997,15.083,15.0997,1444.9570954939,0
+BHV.US,D,20191213,000000,15.1425,15.2733,15.1425,15.2733,389.97421611338,0
+BHV.US,D,20191216,000000,15.1425,15.2303,14.9117,15.2303,6292.9523505452,0
+BHV.US,D,20191217,000000,15.05,15.05,14.9652,14.9652,1992.9734939267,0
+BHV.US,D,20191218,000000,14.9682,14.9682,14.9682,14.9682,233.98452966803,0
+BHV.US,D,20191219,000000,15.1786,15.1786,15.1786,15.1786,466.94281139891,0
+BHV.US,D,20191220,000000,15.0031,15.0031,14.8493,14.8493,2818.0768353878,0
+BHV.US,D,20191223,000000,14.9682,15.1709,14.6427,14.6427,14224.822656703,0
+BHV.US,D,20191224,000000,14.6055,14.7156,14.6055,14.7156,611.64377053571,0
+BHV.US,D,20191226,000000,14.7752,14.7752,14.7712,14.7712,425.8928939133,0
+BHV.US,D,20191227,000000,14.9779,15.1368,14.9117,14.9117,1024.1954412662,0
+BHV.US,D,20191230,000000,14.9117,14.938,14.9117,14.938,842.54955639232,0
+BHV.US,D,20191231,000000,14.9321,15.1046,14.9321,15.1046,892.8357053122,0
+BHV.US,D,20200102,000000,15.1786,15.1786,15.0101,15.127,422.81415010187,0
+BHV.US,D,20200103,000000,15.1786,15.1786,15.1455,15.1455,976.98803615773,0
+BHV.US,D,20200106,000000,15.0948,15.0957,14.0552,14.673,7728.673214605,0
+BHV.US,D,20200107,000000,14.8686,14.8686,14.7079,14.7625,2293.664139509,0
+BHV.US,D,20200109,000000,14.7528,15.0735,14.7528,14.9545,4941.3838173313,0
+BHV.US,D,20200110,000000,14.8686,15.1017,14.8686,14.9593,1324.8860868484,0
+BHV.US,D,20200113,000000,14.9652,14.9652,14.9117,14.9652,898.99319293507,0
+BHV.US,D,20200114,000000,15.1806,15.1806,15.0463,15.0463,401.26294342193,0
+BHV.US,D,20200117,000000,14.974,14.974,14.9545,14.9545,414.60416660474,0
+BHV.US,D,20200121,000000,14.674,14.674,14.674,14.674,104.67728958834,0
+BHV.US,D,20200122,000000,14.9126,14.9126,14.9067,14.9067,964.67306091204,0
+BHV.US,D,20200123,000000,14.9067,14.9184,14.9067,14.9184,720.42605187261,0
+BHV.US,D,20200124,000000,14.9146,14.9166,14.8735,14.9117,3329.1483080836,0
+BHV.US,D,20200127,000000,15.0443,15.0918,14.9545,14.9545,2657.9821571938,0
+BHV.US,D,20200128,000000,15.1007,15.1007,15.1007,15.1007,128.28099214256,0
+BHV.US,D,20200130,000000,15.1843,15.1843,14.9067,14.9992,627.03748959282,0
+BHV.US,D,20200203,000000,15.2185,15.2185,15.2185,15.2185,259.64072809654,0
+BHV.US,D,20200204,000000,15.0463,15.1942,15.0463,15.125,2040.1808990353,0
+BHV.US,D,20200205,000000,15.0918,15.1386,15.0918,15.1386,235.01077760517,0
+BHV.US,D,20200206,000000,15.1552,15.1552,15.0822,15.0822,1217.1300534486,0
+BHV.US,D,20200207,000000,15.1319,15.2107,15.1319,15.2107,2256.719213772,0
+BHV.US,D,20200210,000000,15.1833,15.205,15.1747,15.1806,3665.7576314657,0
+BHV.US,D,20200211,000000,15.2107,15.2107,15.1843,15.1843,471.04780314748,0
+BHV.US,D,20200212,000000,15.2107,15.2107,15.2107,15.2107,133.41223182826,0
+BHV.US,D,20200213,000000,15.2411,15.2496,15.2098,15.2496,1467.5345501107,0
+BHV.US,D,20200214,000000,15.1981,15.1981,15.1981,15.1981,119.0447607083,0
+BHV.US,D,20200218,000000,15.2496,15.2496,15.1981,15.1981,1742.5689972645,0
+BHV.US,D,20200219,000000,15.2145,15.2145,15.1893,15.1893,598.30254735289,0
+BHV.US,D,20200220,000000,15.1338,15.2313,15.1338,15.2107,1796.960137933,0
+BHV.US,D,20200221,000000,15.1981,15.1981,15.1981,15.1981,532.6226793759,0
+BHV.US,D,20200224,000000,15.1338,15.2313,15.1338,15.2313,275.03444715364,0
+BHV.US,D,20200226,000000,15.1425,15.2021,15.1425,15.2021,1076.5340860604,0
+BHV.US,D,20200227,000000,15.2323,15.2411,15.1338,15.1348,7123.1869316921,0
+BHV.US,D,20200228,000000,15.1338,15.1503,14.7255,14.7732,3740.673730877,0
+BHV.US,D,20200302,000000,15.0313,15.0625,15.0313,15.0625,1068.3241025632,0
+BHV.US,D,20200303,000000,15.1532,15.1532,15.1532,15.1532,289.40191827362,0
+BHV.US,D,20200304,000000,14.9875,15.1378,14.9875,15.0803,1206.8675740771,0
+BHV.US,D,20200305,000000,14.9789,14.9789,14.9789,14.9789,125.20224833114,0
+BHV.US,D,20200306,000000,14.9875,14.9875,14.9875,14.9875,243.2207611023,0
+BHV.US,D,20200309,000000,14.9496,15.0695,14.6591,14.6591,10516.988859815,0
+BHV.US,D,20200310,000000,15.0585,15.0585,14.82,14.82,780.97468016389,0
+BHV.US,D,20200311,000000,14.7703,14.8278,14.6591,14.7206,5342.6467607532,0
+BHV.US,D,20200312,000000,14.6591,14.6601,13.6342,13.642,9588.2344767034,0
+BHV.US,D,20200313,000000,14.5395,14.5395,13.9899,13.9899,1439.8258558081,0
+BHV.US,D,20200316,000000,14.131,14.3592,13.7179,13.7179,3592.8940279288,0
+BHV.US,D,20200317,000000,13.7266,13.789,13.7179,13.7179,1613.2617571849,0
+BHV.US,D,20200318,000000,13.8038,13.8038,11.2497,11.3063,6092.8340028029,0
+BHV.US,D,20200319,000000,11.5498,12.3071,11.5498,12.1228,10038.757321108,0
+BHV.US,D,20200320,000000,12.3693,13.2375,12.0165,13.1099,7384.8801556628,0
+BHV.US,D,20200323,000000,12.6529,12.6529,12.3595,12.3595,4658.1393866806,0
+BHV.US,D,20200324,000000,12.3595,12.6442,12.3595,12.4882,2119.2019901951,0
+BHV.US,D,20200325,000000,12.4882,13.105,12.4882,12.7347,4390.288675087,0
+BHV.US,D,20200326,000000,12.7347,13.1099,12.6393,13.1099,5784.9596216608,0
+BHV.US,D,20200327,000000,12.953,13.5327,12.953,13.2639,1621.4717406819,0
+BHV.US,D,20200330,000000,13.4364,13.5474,13.4364,13.5212,1845.1937909785,0
+BHV.US,D,20200331,000000,13.1557,13.5055,13.1557,13.5055,1436.7471119967,0
+BHV.US,D,20200401,000000,13.5376,13.5376,13.1605,13.221,6281.6636232369,0
+BHV.US,D,20200402,000000,13.2766,13.2766,13.2766,13.2766,198.0658518681,0
+BHV.US,D,20200403,000000,13.1187,13.1187,13.0875,13.0875,318.13686051356,0
+BHV.US,D,20200406,000000,13.257,13.5212,13.257,13.5212,245.27325697657,0
+BHV.US,D,20200407,000000,13.4742,13.604,13.1275,13.5376,1972.448535184,0
+BHV.US,D,20200408,000000,13.2639,13.5912,13.2639,13.4627,2133.569461315,0
+BHV.US,D,20200409,000000,13.3253,13.604,13.3253,13.5113,1008.8017222092,0
+BHV.US,D,20200413,000000,13.604,15.1806,13.604,13.8661,5249.2581984734,0
+BHV.US,D,20200414,000000,13.8514,15.5459,13.7414,14.8676,19854.818839856,0
+BHV.US,D,20200415,000000,14.1448,14.8326,13.5894,14.8278,3356.8570023864,0
+BHV.US,D,20200416,000000,14.1993,14.3425,14.1993,14.2168,685.53362200983,0
+BHV.US,D,20200417,000000,14.2168,14.555,14.2168,14.5375,373.55424911914,0
+BHV.US,D,20200420,000000,14.5647,14.5647,14.2353,14.3085,673.21864676413,0
+BHV.US,D,20200421,000000,14.2441,14.2704,14.2168,14.2168,3031.5364063129,0
+BHV.US,D,20200424,000000,14.2168,14.2168,14.2168,14.2168,165.22591787961,0
+BHV.US,D,20200427,000000,14.3756,14.3756,13.7696,13.7696,13251.939612295,0
+BHV.US,D,20200428,000000,13.7794,13.7794,13.7794,13.7794,299.66439764502,0
+BHV.US,D,20200429,000000,14.5285,14.5285,13.5894,14.2353,4617.089469195,0
+BHV.US,D,20200430,000000,13.5415,13.788,13.5415,13.788,4302.0313524926,0
+BHV.US,D,20200501,000000,13.7414,13.7696,13.7414,13.7696,1320.7810950998,0
+BHV.US,D,20200504,000000,13.9647,14.3562,13.7696,13.7696,9638.5206256232,0
+BHV.US,D,20200505,000000,13.8085,14.0003,13.8085,13.9928,1840.0625512928,0
+BHV.US,D,20200506,000000,15.3872,15.3872,13.9928,14.4915,2931.9903564103,0
+BHV.US,D,20200507,000000,14.6261,14.6261,14.6261,14.6261,254.50948841083,0
+BHV.US,D,20200508,000000,14.5375,14.8853,14.5375,14.8591,726.58353949544,0
+BHV.US,D,20200511,000000,14.2861,14.4303,14.0444,14.0444,3979.7895002307,0
+BHV.US,D,20200512,000000,14.3036,14.3036,14.3036,14.3036,1394.6709465739,0
+BHV.US,D,20200513,000000,14.0092,14.0404,13.7696,13.8397,2747.2657277249,0
+BHV.US,D,20200515,000000,13.8846,14.2177,13.8846,14.2177,1203.7888302657,0
+BHV.US,D,20200518,000000,13.7746,14.214,13.7657,14.1468,4184.0128397217,0
+BHV.US,D,20200521,000000,13.9966,13.9966,13.8574,13.8943,1144.2664499115,0
+BHV.US,D,20200522,000000,13.9702,13.979,13.8953,13.9325,3942.8445744937,0
+BHV.US,D,20200526,000000,14.214,14.214,14.214,14.214,266.82446365651,0
+BHV.US,D,20200527,000000,14.0755,14.3153,14.0755,14.3153,1937.5561053211,0
+BHV.US,D,20200528,000000,14.327,14.5803,14.327,14.5803,333.53057957066,0
+BHV.US,D,20200601,000000,14.6553,14.6553,14.4623,14.4623,444.36535678183,0
+BHV.US,D,20200602,000000,14.5998,14.5998,14.4527,14.4527,838.44456464377,0
+BHV.US,D,20200603,000000,14.5266,14.5266,14.5266,14.5266,259.64072809654,0
+BHV.US,D,20200604,000000,14.363,14.363,14.1146,14.1146,962.62056503776,0
+BHV.US,D,20200605,000000,14.1691,14.214,14.1554,14.1554,1165.8176565915,0
+BHV.US,D,20200608,000000,14.1233,14.1428,13.8474,14.059,11457.031970236,0
+BHV.US,D,20200609,000000,13.8671,14.1885,13.8671,14.1233,2701.0845705538,0
+BHV.US,D,20200610,000000,13.904,14.0666,13.904,14.0666,574.69884479866,0
+BHV.US,D,20200611,000000,14.0053,14.0316,13.9216,13.9216,4930.0950900229,0
+BHV.US,D,20200612,000000,14.0638,14.1096,14.0638,14.1096,1217.1300534486,0
+BHV.US,D,20200615,000000,14.0716,14.2023,14.0716,14.2023,6234.4562181283,0
+BHV.US,D,20200616,000000,14.2763,14.2763,14.2763,14.2763,230.9057858566,0
+BHV.US,D,20200617,000000,14.2763,14.2763,14.2763,14.2763,103.65104165119,0
+BHV.US,D,20200618,000000,14.2763,14.2763,14.2763,14.2763,116.992264834,0
+BHV.US,D,20200619,000000,14.1196,14.1196,14.097,14.097,607.53877878716,0
+BHV.US,D,20200622,000000,14.2023,14.2432,14.1339,14.177,607.53877878716,0
+BHV.US,D,20200623,000000,14.0902,14.1895,14.0364,14.0638,4284.5851375614,0
+BHV.US,D,20200624,000000,13.9663,14.0364,13.9663,14.0364,2300.847875069,0
+BHV.US,D,20200625,000000,14.0902,14.1468,13.9479,13.9479,1938.5823532584,0
+BHV.US,D,20200626,000000,14.0152,14.0716,14.0152,14.0316,2408.6039084686,0
+BHV.US,D,20200629,000000,14.0463,14.1096,14.0463,14.1096,352.00304243918,0
+BHV.US,D,20200630,000000,14.0951,14.0951,14.0951,14.0951,165.22591787961,0
+BHV.US,D,20200701,000000,14.1564,14.1564,14.0102,14.0716,1974.5010310582,0
+BHV.US,D,20200702,000000,14.1047,14.1924,14.0716,14.1924,1927.2936259498,0
+BHV.US,D,20200706,000000,13.9567,14.0716,13.9567,14.0716,6963.0922534981,0
+BHV.US,D,20200707,000000,14.1564,14.1564,13.985,14.0287,8493.2279277745,0
+BHV.US,D,20200708,000000,14.0364,14.0716,13.9948,14.0023,2517.3861898055,0
+BHV.US,D,20200709,000000,14.0716,14.0716,14.0716,14.0716,237.06327347944,0
+BHV.US,D,20200710,000000,14.2023,14.2023,14.1339,14.1339,227.82704204517,0
+BHV.US,D,20200713,000000,14.0191,14.4068,14.0191,14.1515,1537.3194098364,0
+BHV.US,D,20200714,000000,14.4652,14.4652,14.3055,14.3055,1929.346121824,0
+BHV.US,D,20200715,000000,14.2441,14.2441,14.2441,14.2441,545.96390255874,0
+BHV.US,D,20200716,000000,14.3103,14.3737,14.3016,14.3016,694.76985344409,0
+BHV.US,D,20200717,000000,14.1895,14.1914,14.1895,14.1895,4011.6031862821,0
+BHV.US,D,20200720,000000,14.1047,14.1146,13.8112,14.0414,9331.6724924182,0
+BHV.US,D,20200721,000000,14.0864,14.1047,13.9948,14.0316,11577.102978883,0
+BHV.US,D,20200722,000000,13.9617,14.1428,13.942,14.1428,6866.6249474067,0
+BHV.US,D,20200723,000000,14.1339,14.1339,14.1339,14.1339,2212.590552475,0
+BHV.US,D,20200724,000000,14.0951,14.1544,14.0951,14.1544,954.41058154064,0
+BHV.US,D,20200727,000000,14.0998,14.1106,14.0998,14.1106,334.5568275078,0
+BHV.US,D,20200728,000000,14.1612,14.1612,14.0951,14.096,2976.1190177073,0
+BHV.US,D,20200729,000000,14.0951,14.0951,14.0951,14.0951,3106.4525057241,0
+BHV.US,D,20200730,000000,14.1047,14.1612,14.0902,14.0951,2784.2106534621,0
+BHV.US,D,20200731,000000,14.1047,14.1146,14.0745,14.1146,2321.3728338117,0
+BHV.US,D,20200803,000000,14.2441,14.2441,14.1741,14.1741,2573.8298263483,0
+BHV.US,D,20200804,000000,14.2441,14.3932,14.2441,14.3932,10310.713024449,0
+BHV.US,D,20200805,000000,14.3299,14.3932,14.3299,14.3932,770.71220079248,0
+BHV.US,D,20200806,000000,14.403,14.5677,14.403,14.5677,5803.4320845294,0
+BHV.US,D,20200807,000000,14.4897,14.4897,14.4897,14.4897,104.67728958834,0
+BHV.US,D,20200810,000000,14.4127,14.6505,14.4127,14.6505,711.18982043834,0
+BHV.US,D,20200811,000000,14.4849,15.0655,14.4586,14.9261,9018.6668715903,0
+BHV.US,D,20200812,000000,14.7907,15.0061,14.7625,14.8949,5383.6966782389,0
+BHV.US,D,20200813,000000,14.8054,14.8054,14.8054,14.8054,462.83781965036,0
+BHV.US,D,20200817,000000,15.0605,15.0605,14.8054,14.8765,772.76469666675,0
+BHV.US,D,20200818,000000,15.0715,15.0715,14.7859,15.0051,1424.4321367511,0
+BHV.US,D,20200819,000000,15.0051,15.0151,14.823,14.823,1989.8947501154,0
+BHV.US,D,20200820,000000,14.8503,14.975,14.8503,14.8949,15246.965602096,0
+BHV.US,D,20200821,000000,14.8403,14.9175,14.8403,14.9175,1032.4054247633,0
+BHV.US,D,20200824,000000,14.7421,14.9126,14.7421,14.7957,1241.7600039399,0
+BHV.US,D,20200825,000000,14.8054,14.8278,14.8054,14.8054,2929.9378605361,0
+BHV.US,D,20200826,000000,14.8151,14.8765,14.8054,14.8765,785.07967191245,0
+BHV.US,D,20200827,000000,14.7206,14.823,14.7206,14.823,987.25051552912,0
+BHV.US,D,20200828,000000,14.8503,14.9223,14.5433,14.8863,10158.828329752,0
+BHV.US,D,20200831,000000,15.0323,15.0323,14.8863,14.8863,245.27325697657,0
+BHV.US,D,20200901,000000,15.0323,15.0323,14.673,14.8765,1821.5900884243,0
+BHV.US,D,20200902,000000,14.86,14.86,14.8523,14.8523,1987.8422542412,0
+BHV.US,D,20200903,000000,14.7305,14.9799,14.7305,14.9799,3470.7705234089,0
+BHV.US,D,20200904,000000,14.9603,14.9603,14.7109,14.7109,2038.128403161,0
+BHV.US,D,20200908,000000,14.8503,15.2946,14.8503,14.8503,26060.540115745,0
+BHV.US,D,20200909,000000,14.937,14.9915,14.8503,14.8503,5258.4944299078,0
+BHV.US,D,20200910,000000,15.0236,15.0236,14.6184,14.6903,16475.384382852,0
+BHV.US,D,20200911,000000,14.9964,14.9964,14.9964,14.9964,102.62479371404,0
+BHV.US,D,20200914,000000,15.2525,15.2525,14.7625,14.8969,2175.6456267377,0
+BHV.US,D,20200915,000000,14.7352,14.9553,14.7352,14.8815,4647.8769073091,0
+BHV.US,D,20200916,000000,15.0012,15.0012,15.0012,15.0012,985.19801965485,0
+BHV.US,D,20200918,000000,14.8815,14.8815,14.8815,14.8815,154.9634385082,0
+BHV.US,D,20200921,000000,14.8815,14.8815,14.8453,14.8453,1558.8706165164,0
+BHV.US,D,20200922,000000,14.8912,14.9915,14.6777,14.975,15488.133867324,0
+BHV.US,D,20200923,000000,14.9553,15.0363,14.9223,15.0111,3341.4632833294,0
+BHV.US,D,20200925,000000,15.0111,15.0482,15.0111,15.0482,1312.5711116027,0
+BHV.US,D,20200928,000000,15.0575,15.0575,14.9028,14.9028,1012.9067139576,0
+BHV.US,D,20200929,000000,14.9553,15.0575,14.9553,15.0575,2769.8431823422,0
+BHV.US,D,20200930,000000,15.1161,15.1815,15.0839,15.1815,4782.3153870745,0
+BHV.US,D,20201001,000000,15.1913,15.7711,15.1913,15.6629,2737.0032483536,0
+BHV.US,D,20201002,000000,15.7341,15.7341,15.3091,15.3091,399.21044754765,0
+BHV.US,D,20201005,000000,14.7528,15.124,14.7528,15.0957,2220.800535972,0
+BHV.US,D,20201008,000000,15.2214,15.2214,15.2214,15.2214,3279.8884071009,0
+BHV.US,D,20201013,000000,15.3091,15.3599,15.0284,15.2605,1965.264799624,0
+BHV.US,D,20201014,000000,15.585,15.585,15.2741,15.2741,426.91914185043,0
+BHV.US,D,20201016,000000,15.2673,15.2673,15.1522,15.1522,778.92218428961,0
+BHV.US,D,20201019,000000,15.0615,15.0615,15.0615,15.0615,157.01593438249,0
+BHV.US,D,20201020,000000,15.0615,15.1571,15.0615,15.1571,268.8769595308,0
+BHV.US,D,20201021,000000,14.9789,14.9789,14.9789,14.9789,123.14975245686,0
+BHV.US,D,20201027,000000,14.9789,14.9789,14.9789,14.9789,153.93719057107,0
+BHV.US,D,20201029,000000,15.1767,15.5342,15.0615,15.5206,8042.7050833698,0
+BHV.US,D,20201030,000000,15.3491,15.3491,15.3491,15.3491,764.55471316964,0
+BHV.US,D,20201102,000000,15.5109,15.5109,15.2575,15.5109,1444.9570954939,0
+BHV.US,D,20201103,000000,15.5246,15.5576,15.5246,15.5518,556.22638193013,0
+BHV.US,D,20201104,000000,15.5011,15.7388,15.5011,15.7388,902.07193674647,0
+BHV.US,D,20201105,000000,15.816,15.816,15.816,15.816,250.40449666227,0
+BHV.US,D,20201109,000000,15.5109,15.5303,15.3296,15.3296,2151.0156762465,0
+BHV.US,D,20201110,000000,15.6297,15.8062,15.6297,15.8062,8779.5511022368,0
+BHV.US,D,20201111,000000,15.276,15.5479,15.276,15.5479,300.69064558216,0
+BHV.US,D,20201113,000000,15.5615,15.5899,15.0264,15.0264,7847.7179753131,0
+BHV.US,D,20201116,000000,15.4865,15.4865,15.4865,15.4865,169.33090962817,0
+BHV.US,D,20201117,000000,15.5528,16.3158,15.5528,16.3158,5349.8304963132,0
+BHV.US,D,20201118,000000,16.2319,16.2319,15.0179,15.89,5575.6050424841,0
+BHV.US,D,20201123,000000,16.1482,16.1482,15.3999,15.9523,2083.2833123952,0
+BHV.US,D,20201124,000000,15.3169,15.8403,15.0363,15.8403,3813.537334414,0
+BHV.US,D,20201127,000000,15.8597,15.8597,15.3911,15.5255,1573.2380876362,0
+BHV.US,D,20201130,000000,15.6444,15.7923,15.4583,15.7923,1102.1902844888,0
+BHV.US,D,20201201,000000,15.774,15.774,15.7174,15.7565,1411.0909135682,0
+BHV.US,D,20201202,000000,15.5899,15.7,15.3911,15.3911,3141.3449355869,0
+BHV.US,D,20201203,000000,15.3724,15.5157,15.3724,15.5157,498.75649745027,0
+BHV.US,D,20201204,000000,15.3248,15.4046,15.2089,15.2515,7693.7807847421,0
+BHV.US,D,20201207,000000,15.243,15.243,15.1133,15.1133,1612.2355092477,0
+BHV.US,D,20201208,000000,15.2155,15.2283,15.1133,15.1133,1715.8865508988,0
+BHV.US,D,20201209,000000,15.1991,15.1991,15.0755,15.0784,1807.2226173043,0
+BHV.US,D,20201210,000000,15.0363,15.1512,15.0081,15.0081,5201.0245454278,0
+BHV.US,D,20201211,000000,15.1512,15.1512,15.1512,15.1512,104.67728958834,0
+BHV.US,D,20201214,000000,15.1086,15.1086,15.1007,15.1007,1394.6709465739,0
+BHV.US,D,20201215,000000,15.1464,15.1464,14.9662,15.0888,5366.2504633075,0
+BHV.US,D,20201216,000000,14.5637,14.5637,14.5637,14.5637,40.023669548478,0
+BHV.US,D,20201217,000000,15.1522,15.1522,15.1522,15.1522,1667.6528978533,0
+BHV.US,D,20201218,000000,15.204,15.204,15.0061,15.0061,542.8851587473,0
+BHV.US,D,20201221,000000,14.9662,15.1086,14.9662,15.1086,11548.368036641,0
+BHV.US,D,20201222,000000,15.0605,15.0705,15.0605,15.0705,447.44410059324,0
+BHV.US,D,20201223,000000,15.0605,15.2468,14.8735,15.1951,4211.7215340245,0
+BHV.US,D,20201224,000000,15.1951,15.1951,15.1181,15.1181,429.99788566186,0
+BHV.US,D,20201228,000000,15.2565,15.2565,14.8999,14.8999,1519.8731949051,0
+BHV.US,D,20201229,000000,15.2751,15.2751,14.8735,14.8735,456.68033202751,0
+BHV.US,D,20201230,000000,14.8648,15.0217,14.7352,14.7821,10185.510776118,0
+BHV.US,D,20201231,000000,14.7821,14.8735,14.7538,14.8735,2733.9245045422,0
+BHV.US,D,20210104,000000,14.9662,14.9662,14.9233,14.9281,1948.8448326298,0
+BHV.US,D,20210105,000000,14.9281,15.0022,14.8735,14.9935,1656.3641705447,0
+BHV.US,D,20210106,000000,14.9935,15.1757,14.9759,15.1757,3944.897070368,0
+BHV.US,D,20210107,000000,15.0898,15.0898,14.8513,14.8735,1734.3590137674,0
+BHV.US,D,20210111,000000,15.0313,15.0313,15.0031,15.0031,2146.9106844978,0
+BHV.US,D,20210112,000000,14.9467,14.9467,14.9467,14.9467,109.80852927402,0
+BHV.US,D,20210113,000000,14.938,15.0413,14.938,15.0413,3004.8539599472,0
+BHV.US,D,20210114,000000,15.0898,15.0898,15.0473,15.0473,1001.6179866491,0
+BHV.US,D,20210115,000000,14.9613,15.0519,14.9613,15.0519,578.80383654723,0
+BHV.US,D,20210119,000000,15.1709,15.1709,14.9642,14.9642,393.05295992479,0
+BHV.US,D,20210120,000000,14.9613,14.9613,14.9613,14.9613,433.07662947327,0
+BHV.US,D,20210121,000000,14.971,14.971,14.9613,14.9613,350.97679450204,0
+BHV.US,D,20210122,000000,15.0264,15.0264,15.0264,15.0264,215.51206679949,0
+BHV.US,D,20210125,000000,15.2165,15.2165,15.0849,15.208,4100.8867568134,0
+BHV.US,D,20210126,000000,15.2624,15.5733,15.2624,15.4786,7738.9356939762,0
+BHV.US,D,20210127,000000,15.4603,15.4603,15.4407,15.4407,450.52284440467,0
+BHV.US,D,20210128,000000,15.4603,15.4786,15.2624,15.3091,1314.623607477,0
+BHV.US,D,20210129,000000,15.4603,15.5557,15.2995,15.2995,6862.5199556583,0
+BHV.US,D,20210201,000000,15.5177,15.5177,15.4066,15.4066,980.06677996915,0
+BHV.US,D,20210202,000000,15.4786,15.816,15.4786,15.7203,4911.6226271543,0
+BHV.US,D,20210203,000000,15.7594,15.7594,15.6063,15.6063,2398.3414290972,0
+BHV.US,D,20210204,000000,15.6092,15.6092,15.6092,15.6092,774.81719254104,0
+BHV.US,D,20210205,000000,15.7302,15.8538,15.6941,15.6941,2279.2966683889,0
+BHV.US,D,20210208,000000,15.8637,15.8647,15.7594,15.8111,5128.1609418911,0
+BHV.US,D,20210209,000000,15.7594,15.8732,15.7594,15.8732,1402.880930071,0
+BHV.US,D,20210210,000000,15.8732,15.8732,15.8538,15.8538,1259.2062188713,0
+BHV.US,D,20210211,000000,15.8295,15.8295,15.7691,15.7691,3971.5795167335,0
+BHV.US,D,20210212,000000,15.8489,15.8489,15.8489,15.8489,336.60932338207,0
+BHV.US,D,20210216,000000,15.773,15.8265,15.5771,15.5771,4504.2021961096,0
+BHV.US,D,20210217,000000,15.7446,15.7446,15.7446,15.7446,192.9346121824,0
+BHV.US,D,20210219,000000,15.4729,15.4729,15.1512,15.3491,10136.250875137,0
+BHV.US,D,20210222,000000,15.2185,15.2798,15.2185,15.2371,542.8851587473,0
+BHV.US,D,20210223,000000,15.2371,15.2371,15.2371,15.2371,110.83477721118,0
+BHV.US,D,20210224,000000,15.2185,15.2848,15.2185,15.2515,6393.5246483852,0
+BHV.US,D,20210225,000000,15.2565,15.2565,15.126,15.1932,5919.3981014264,0
+BHV.US,D,20210226,000000,15.1358,15.1932,15.1358,15.1883,1585.553062882,0
+BHV.US,D,20210301,000000,15.2371,15.2371,15.126,15.126,7127.2919234405,0
+BHV.US,D,20210302,000000,15.1455,15.1455,15.1455,15.1455,892.8357053122,0
+BHV.US,D,20210303,000000,15.126,15.126,14.8336,14.9087,17212.230401719,0
+BHV.US,D,20210304,000000,14.8979,14.8979,14.7119,14.7499,11036.270316007,0
+BHV.US,D,20210305,000000,15.0492,15.0492,14.8493,14.8493,2001.1834774239,0
+BHV.US,D,20210308,000000,15.0492,15.0492,14.7684,14.7684,5753.1459356094,0
+BHV.US,D,20210309,000000,15.0585,15.0585,14.7499,14.7499,1445.983343431,0
+BHV.US,D,20210310,000000,14.861,14.861,14.6767,14.6983,2781.1319096508,0
+BHV.US,D,20210311,000000,14.7022,14.825,14.7022,14.825,5933.7655725462,0
+BHV.US,D,20210312,000000,14.6973,14.9028,14.6973,14.8939,16471.279391105,0
+BHV.US,D,20210315,000000,14.8939,14.8939,14.7265,14.8939,2715.4520416737,0
+BHV.US,D,20210316,000000,14.8844,14.9028,14.7362,14.7732,16155.195026465,0
+BHV.US,D,20210317,000000,14.7362,14.8658,14.6973,14.707,2745.2132318507,0
+BHV.US,D,20210318,000000,14.7635,14.9028,14.7166,14.8122,13644.99257222,0
+BHV.US,D,20210319,000000,14.821,15.2342,14.8191,15.1893,13303.252009152,0
+BHV.US,D,20210322,000000,15.0938,15.1503,15.0938,15.1503,1765.1464518816,0
+BHV.US,D,20210323,000000,15.1415,15.5654,15.1415,15.5654,14495.75211211,0
+BHV.US,D,20210324,000000,15.5654,15.7993,15.5654,15.7057,2309.057858566,0
+BHV.US,D,20210325,000000,15.7057,15.7331,15.6971,15.703,1936.529857384,0
+BHV.US,D,20210326,000000,15.7331,15.7331,15.5664,15.5664,3819.6948220368,0
+BHV.US,D,20210329,000000,15.7331,15.7331,15.5284,15.7331,3125.9512165299,0
+BHV.US,D,20210330,000000,15.7331,15.7331,15.5936,15.5936,892.8357053122,0
+BHV.US,D,20210331,000000,15.5284,15.5323,15.432,15.432,3345.568275078,0
+BHV.US,D,20210401,000000,15.5089,15.7233,15.432,15.584,1863.6662538472,0
+BHV.US,D,20210405,000000,15.6579,15.7144,15.6579,15.6579,5545.8438523071,0
+BHV.US,D,20210406,000000,15.5742,15.7331,15.5742,15.7233,1106.2952762373,0
+BHV.US,D,20210407,000000,15.7331,15.7331,15.6073,15.6073,276.06069509077,0
+BHV.US,D,20210409,000000,15.7331,15.7428,15.7331,15.7428,2869.3892322448,0
+BHV.US,D,20210412,000000,15.5303,15.7331,15.5303,15.6677,1984.7635104297,0
+BHV.US,D,20210413,000000,15.847,15.847,15.7331,15.7331,1878.033724967,0
+BHV.US,D,20210416,000000,15.7067,15.7067,15.7067,15.7067,1317.7023512884,0
+BHV.US,D,20210419,000000,15.967,15.967,15.967,15.967,354.05553831346,0
+BHV.US,D,20210420,000000,15.891,15.891,15.891,15.891,474.1265469589,0
+BHV.US,D,20210421,000000,15.7623,16.0313,15.7623,16.0313,3501.5579615233,0
+BHV.US,D,20210422,000000,16.0313,16.0313,15.9765,15.9863,608.5650267243,0
+BHV.US,D,20210423,000000,15.9863,15.9863,15.9863,15.9863,371.50175324485,0
+BHV.US,D,20210426,000000,15.9863,15.9863,15.891,15.9854,1937.5561053211,0
+BHV.US,D,20210427,000000,15.9863,16.08,15.9863,16.08,4830.5490401203,0
+BHV.US,D,20210428,000000,15.8607,15.9572,15.8607,15.9572,1127.8464829174,0
+BHV.US,D,20210429,000000,16.08,16.08,16.08,16.08,264.77196778223,0
+BHV.US,D,20210430,000000,16.08,16.08,16.08,16.08,667.06115914129,0
+BHV.US,D,20210503,000000,16.2495,16.3352,16.1628,16.3332,2188.9868499207,0
+BHV.US,D,20210504,000000,16.5156,16.5349,16.4336,16.5349,1490.112004728,0
+BHV.US,D,20210505,000000,16.723,16.7329,16.5506,16.5506,2892.9929347989,0
+BHV.US,D,20210506,000000,16.3352,16.3352,16.3352,16.3352,532.6226793759,0
+BHV.US,D,20210507,000000,16.4014,16.4014,16.4014,16.4014,4060.8630872649,0
+BHV.US,D,20210510,000000,16.4201,16.5057,16.383,16.383,3116.7149850955,0
+BHV.US,D,20210513,000000,16.5057,16.5468,16.5057,16.5468,4534.9896342237,0
+BHV.US,D,20210514,000000,16.955,16.955,16.5096,16.5468,838.44456464377,0
+BHV.US,D,20210517,000000,16.5468,16.5468,16.3119,16.5449,1777.4614271273,0
+BHV.US,D,20210518,000000,16.9735,16.9735,16.8799,16.8799,1530.1356742765,0
+BHV.US,D,20210520,000000,16.8323,16.8323,15.582,15.6473,5023.4836523025,0
+BHV.US,D,20210524,000000,15.6473,15.9328,15.6473,15.9328,2633.3522067023,0
+BHV.US,D,20210526,000000,16.5009,16.5009,16.4064,16.4531,3272.7046715409,0
+BHV.US,D,20210527,000000,16.5009,16.5009,16.5009,16.5009,261.69322397081,0
+BHV.US,D,20210528,000000,16.4064,16.4201,16.3499,16.3499,1690.2303524704,0
+BHV.US,D,20210601,000000,16.4531,16.6852,16.4531,16.6852,575.7250927358,0
+BHV.US,D,20210602,000000,16.4151,16.5651,16.3119,16.3119,1914.9786507041,0
+BHV.US,D,20210603,000000,16.3499,16.8323,16.3499,16.8323,6394.5508963222,0
+BHV.US,D,20210607,000000,16.6812,16.7756,16.3303,16.3303,2743.1607359765,0
+BHV.US,D,20210608,000000,16.5846,16.5846,16.5846,16.5846,189.85586837098,0
+BHV.US,D,20210609,000000,17.0516,17.8855,17.0516,17.8855,1820.5638404873,0
+BHV.US,D,20210610,000000,17.1898,17.2491,17.1898,17.1976,1592.736798442,0
+BHV.US,D,20210611,000000,17.0699,17.0699,16.7415,16.8849,1726.1490302704,0
+BHV.US,D,20210614,000000,16.6957,16.841,16.6947,16.8088,1318.7285992255,0
+BHV.US,D,20210616,000000,16.8555,17.114,16.8555,17.114,988.27676346626,0
+BHV.US,D,20210617,000000,16.8098,16.8098,16.8088,16.8088,841.52330845519,0
+BHV.US,D,20210622,000000,16.7903,16.8088,16.7903,16.8088,837.41831670662,0
+BHV.US,D,20210623,000000,16.8273,16.8273,16.8273,16.8273,396.13170373622,0
+BHV.US,D,20210624,000000,16.8273,16.8273,16.8273,16.8273,150.85844675965,0
+BHV.US,D,20210629,000000,17.1041,17.1041,17.1041,17.1041,226.80079410804,0
+BHV.US,D,20210630,000000,17.0174,17.0174,17.0174,17.0174,143.67471119967,0
+BHV.US,D,20210701,000000,17.0174,17.0174,17.0174,17.0174,202.17084361666,0
+BHV.US,D,20210702,000000,17.0174,17.0846,17.0174,17.0846,507.99272888453,0
+BHV.US,D,20210706,000000,17.114,17.114,16.9685,17.0699,1159.6601689687,0
+BHV.US,D,20210708,000000,17.114,17.114,17.114,17.114,115.96601689687,0
+BHV.US,D,20210709,000000,17.0846,17.0846,16.9735,16.9735,717.34730806118,0
+BHV.US,D,20210712,000000,16.875,16.875,16.875,16.875,251.43074459941,0
+BHV.US,D,20210713,000000,17.114,17.114,17.114,17.114,130.33348801684,0
+BHV.US,D,20210716,000000,17.1565,17.1565,17.1565,17.1565,412.55167073046,0
+BHV.US,D,20210719,000000,17.1565,17.1565,16.9181,16.9181,2357.2915116116,0
+BHV.US,D,20210720,000000,16.9383,16.9383,16.9383,16.9383,384.84297642767,0
+BHV.US,D,20210721,000000,17.0124,17.1283,17.0124,17.1283,475.15279489603,0
+BHV.US,D,20210722,000000,17.1565,17.1565,17.1565,17.1565,144.7009591368,0
+BHV.US,D,20210726,000000,17.1565,17.3514,17.1565,17.3514,3277.8359112267,0
+BHV.US,D,20210727,000000,17.1595,17.1595,17.1595,17.1595,138.54347151396,0
+BHV.US,D,20210728,000000,17.3232,17.3232,17.1382,17.1382,6563.8818059504,0
+BHV.US,D,20210729,000000,17.1382,17.3213,17.1091,17.1382,2830.3918106335,0
+BHV.US,D,20210730,000000,17.1382,17.1382,17.1382,17.1382,179.59338899958,0
+BHV.US,D,20210802,000000,17.1382,17.1382,17.1233,17.1233,316.08436463927,0
+BHV.US,D,20210803,000000,17.1091,17.1382,17.1091,17.1233,2668.2446365651,0
+BHV.US,D,20210804,000000,17.0319,17.0319,17.0319,17.0319,106.72978546261,0
+BHV.US,D,20210805,000000,16.8692,17.7277,16.8692,17.0798,3067.455084113,0
+BHV.US,D,20210809,000000,17.7752,17.8417,17.1565,17.1565,2917.6228852905,0
+BHV.US,D,20210812,000000,17.7812,17.7812,17.7812,17.7812,1062.1666149404,0
+BHV.US,D,20210813,000000,17.7802,18.9759,17.7802,18.7255,10929.540530546,0
+BHV.US,D,20210816,000000,18.6777,18.6777,17.9519,17.9519,1073.4553422489,0
+BHV.US,D,20210818,000000,18.0142,18.0142,17.9898,17.9898,286.3231744622,0
+BHV.US,D,20210819,000000,17.9898,18.0084,17.9898,18.0084,623.95874578141,0
+BHV.US,D,20210825,000000,18.0034,18.0034,17.7376,17.8562,1814.4063528645,0
+BHV.US,D,20210826,000000,17.9371,17.9371,17.7998,17.7998,477.20529077032,0
+BHV.US,D,20210830,000000,17.9168,17.9168,17.9168,17.9168,819.97210177524,0
+BHV.US,D,20210831,000000,18.0084,18.0084,17.9148,17.9148,741.97725855255,0
+BHV.US,D,20210901,000000,17.9615,18.3913,17.867,18.3913,5494.5314554502,0
+BHV.US,D,20210902,000000,18.3913,18.3913,17.869,17.869,541.85891081016,0
+BHV.US,D,20210903,000000,17.6828,17.6828,17.6828,17.6828,1364.9097563968,0
+BHV.US,D,20210907,000000,18.2109,18.2109,17.8651,17.8651,2484.5462558171,0
+BHV.US,D,20210908,000000,18.0132,18.0132,18.0132,18.0132,264.77196778223,0
+BHV.US,D,20210909,000000,17.4645,17.9615,17.4645,17.9615,2621.0372314567,0
+BHV.US,D,20210910,000000,17.9615,17.9615,16.7532,16.7532,3300.4133658437,0
+BHV.US,D,20210913,000000,17.2541,17.2541,17.2541,17.2541,627.03748959282,0
+BHV.US,D,20210915,000000,16.8956,16.8956,16.8956,16.8956,102.62479371404,0
+BHV.US,D,20210916,000000,17.3078,17.6497,17.0095,17.5952,5694.6498031924,0
+BHV.US,D,20210917,000000,17.604,17.604,17.604,17.604,315.05811670213,0
+BHV.US,D,20210920,000000,16.4453,17.9965,16.4171,16.7621,7989.3401906385,0
+BHV.US,D,20210921,000000,16.8001,16.9803,16.8001,16.9803,496.70400157598,0
+BHV.US,D,20210922,000000,17.3807,17.3807,17.1927,17.1927,335.58307544494,0
+BHV.US,D,20210923,000000,17.374,18.0054,17.374,17.4218,1865.7187497213,0
+BHV.US,D,20210924,000000,17.2396,17.2396,17.2396,17.2396,422.81415010187,0
+BHV.US,D,20210928,000000,17.0486,17.0486,17.0486,17.0486,104.67728958834,0
+BHV.US,D,20210929,000000,17.8825,17.8924,17.2298,17.2298,1078.5865819347,0
+BHV.US,D,20210930,000000,17.374,17.374,17.0436,17.0436,396.13170373622,0
+BHV.US,D,20211001,000000,17.2199,17.2199,16.6227,16.6227,713.24231631261,0
+BHV.US,D,20211004,000000,16.6654,17.2386,16.6654,16.7621,848.70704401516,0
+BHV.US,D,20211005,000000,16.8565,16.8565,16.8565,16.8565,169.33090962817,0
+BHV.US,D,20211007,000000,18.0054,18.0054,17.3447,17.3447,711.18982043834,0
+BHV.US,D,20211011,000000,17.9586,17.9586,16.3703,16.3703,5035.7986275483,0
+BHV.US,D,20211012,000000,16.7143,16.7143,16.4735,16.4735,784.05342397531,0
+BHV.US,D,20211013,000000,16.9249,16.9705,16.9249,16.9705,564.43636542727,0
+BHV.US,D,20211014,000000,17.3322,17.3514,17.3322,17.3514,641.40496071279,0
+BHV.US,D,20211018,000000,17.87,17.87,17.6712,17.6712,519.28145619308,0
+BHV.US,D,20211019,000000,17.9371,17.9371,17.9371,17.9371,231.93203379374,0
+BHV.US,D,20211020,000000,17.3983,17.3983,17.304,17.304,5207.1820330507,0
+BHV.US,D,20211022,000000,17.6293,17.7696,17.5338,17.7696,1808.2488652416,0
+BHV.US,D,20211025,000000,17.3514,17.3514,17.2842,17.2842,1547.5818892078,0
+BHV.US,D,20211026,000000,17.5202,17.5202,17.5202,17.5202,570.5938530501,0
+BHV.US,D,20211027,000000,17.6184,17.6184,17.6184,17.6184,1721.0177905845,0
+BHV.US,D,20211028,000000,17.678,17.678,17.6155,17.6155,309.92687701644,0
+BHV.US,D,20211101,000000,17.6878,17.6878,16.9472,17.1575,6977.459724618,0
+BHV.US,D,20211102,000000,17.0436,17.5367,17.0436,17.1792,393.05295992479,0
+BHV.US,D,20211103,000000,17.2842,17.2842,17.1363,17.1363,414.60416660474,0
+BHV.US,D,20211105,000000,17.1313,17.1575,17.1313,17.1575,232.95828173089,0
+BHV.US,D,20211108,000000,17.2551,17.5007,17.2551,17.5007,2115.0969984465,0
+BHV.US,D,20211109,000000,17.525,17.525,17.525,17.525,299.66439764502,0
+BHV.US,D,20211110,000000,17.525,17.525,17.525,17.525,1040.6154082605,0
+BHV.US,D,20211111,000000,17.525,17.525,17.525,17.525,571.62010098723,0
+BHV.US,D,20211115,000000,17.5679,17.5679,17.5679,17.5679,519.28145619308,0
+BHV.US,D,20211116,000000,17.7892,17.7892,17.7892,17.7892,134.4384797654,0
+BHV.US,D,20211118,000000,17.5718,18.0347,17.5718,18.0347,1242.7862518771,0
+BHV.US,D,20211119,000000,18.0482,18.0482,17.491,17.491,1225.3400369458,0
+BHV.US,D,20211122,000000,17.5679,17.9802,17.5679,17.905,3746.8312184998,0
+BHV.US,D,20211123,000000,17.9236,17.9236,17.712,17.712,1235.6025163171,0
+BHV.US,D,20211124,000000,17.9624,17.9802,17.9624,17.9802,852.81203576374,0
+BHV.US,D,20211126,000000,17.8466,17.9529,17.8466,17.9236,1197.6313426429,0
+BHV.US,D,20211129,000000,17.9529,17.9529,17.5776,17.8953,3123.8987206556,0
+BHV.US,D,20211130,000000,17.9333,17.9333,17.9333,17.9333,216.53831473663,0
+BHV.US,D,20211201,000000,18.0482,18.0482,17.905,17.9236,2157.1731638693,0
+BHV.US,D,20211202,000000,17.9812,18.0435,17.5679,17.5776,1475.7445336079,0
+BHV.US,D,20211203,000000,17.5679,17.6146,17.5679,17.6146,2426.0501234002,0
+BHV.US,D,20211206,000000,17.905,17.905,17.8933,17.8933,2531.7536609256,0
+BHV.US,D,20211207,000000,18.0482,18.29,17.3272,17.3272,6940.5147988809,0
+BHV.US,D,20211209,000000,17.7412,17.7989,17.6146,17.7989,823.05084558665,0
+BHV.US,D,20211210,000000,17.5689,17.5689,17.3272,17.3272,1210.9725658258,0
+BHV.US,D,20211213,000000,17.1829,17.1829,17.1829,17.1829,701.95358900408,0
+BHV.US,D,20211214,000000,17.8074,17.8074,17.8074,17.8074,319.16310845069,0
+BHV.US,D,20211216,000000,17.8124,17.8515,17.7941,17.8417,3079.7700593586,0
+BHV.US,D,20211217,000000,17.3975,17.4169,17.3691,17.4169,2149.9894283093,0
+BHV.US,D,20211220,000000,17.4655,17.756,17.4655,17.756,538.78016699875,0
+BHV.US,D,20211222,000000,17.5425,17.5425,17.3312,17.4169,826.12958939808,0
+BHV.US,D,20211223,000000,17.3213,17.4267,17.3213,17.3213,478.23153870745,0
+BHV.US,D,20211227,000000,18.3242,18.3242,17.7267,17.7267,11131.711374161,0
+BHV.US,D,20211229,000000,17.7366,17.7366,17.7366,17.7366,193.96086011954,0
+BHV.US,D,20211230,000000,17.5045,17.6916,17.3876,17.6916,1371.0672440196,0
+BHV.US,D,20211231,000000,17.7366,17.7366,17.7366,17.7366,216.53831473663,0
+BHV.US,D,20220103,000000,17.7366,17.8027,17.3691,17.6974,3433.825597672,0
+BHV.US,D,20220104,000000,17.5045,17.5766,17.4655,17.4655,1690.2303524704,0
+BHV.US,D,20220105,000000,17.6293,18.0833,17.6293,17.8319,6191.3538047685,0
+BHV.US,D,20220106,000000,17.938,18.3337,17.938,18.1681,4881.8614369771,0
+BHV.US,D,20220107,000000,18.2959,18.8161,18.2959,18.7292,2323.425329686,0
+BHV.US,D,20220110,000000,19.5294,19.5294,19.0392,19.0392,1279.7311776141,0
+BHV.US,D,20220111,000000,19.4903,19.4903,19.0392,19.0392,527.4914396902,0
+BHV.US,D,20220112,000000,19.2994,19.2994,18.8473,18.8473,1644.0491952991,0
+BHV.US,D,20220113,000000,18.9281,19.0538,18.9281,19.0538,1151.4501854717,0
+BHV.US,D,20220114,000000,19.5167,19.5167,18.9622,18.9622,1933.4511135726,0
+BHV.US,D,20220118,000000,18.3524,18.4244,17.5504,18.1643,4653.0081469949,0
+BHV.US,D,20220120,000000,18.14,18.14,18.14,18.14,132.38598389111,0
+BHV.US,D,20220121,000000,17.6605,18.0766,17.605,17.9889,7139.6068986863,0
+BHV.US,D,20220124,000000,17.758,17.758,17.758,17.758,506.96648094738,0
+BHV.US,D,20220125,000000,17.602,17.6214,17.602,17.602,1774.3826833159,0
+BHV.US,D,20220126,000000,17.6507,18.4925,17.5542,18.4632,6372.9996896422,0
+BHV.US,D,20220127,000000,17.6605,18.2559,17.5542,18.1827,5022.4574043654,0
+BHV.US,D,20220128,000000,17.8835,17.9792,17.8641,17.9605,607.53877878716,0
+BHV.US,D,20220131,000000,17.7386,18.3376,17.7386,18.2519,3496.4267218375,0
+BHV.US,D,20220201,000000,18.2316,18.2316,18.0084,18.2023,5947.1067957289,0
+BHV.US,D,20220202,000000,18.2023,18.3073,18.0473,18.0629,1495.2432444137,0
+BHV.US,D,20220203,000000,18.0084,18.0084,17.602,17.8542,2705.1895623023,0
+BHV.US,D,20220204,000000,17.487,17.5444,16.9061,17.2161,6899.4648813954,0
+BHV.US,D,20220207,000000,16.9353,17.6214,16.9353,17.3125,7831.2980083189,0
+BHV.US,D,20220208,000000,17.1575,17.1575,17.0203,17.0203,228.85328998233,0
+BHV.US,D,20220209,000000,17.061,17.5065,17.061,17.337,3549.7916145689,0
+BHV.US,D,20220214,000000,17.375,17.4432,17.1527,17.4432,3435.8780935463,0
+BHV.US,D,20220215,000000,17.3554,17.3554,17.2016,17.2113,4368.737468407,0
+BHV.US,D,20220216,000000,17.2396,18.4712,17.1527,17.4821,6322.7135407225,0
+BHV.US,D,20220217,000000,17.4821,17.6263,17.4821,17.6263,747.10849823825,0
+BHV.US,D,20220218,000000,17.6565,17.6565,17.3847,17.3847,1343.3585497169,0
+BHV.US,D,20220222,000000,17.5094,17.5094,17.5094,17.5094,347.89805069062,0
+BHV.US,D,20220223,000000,17.3361,18.2286,17.3361,17.938,5206.1557851136,0
+BHV.US,D,20220224,000000,17.4237,18.3262,17.3847,17.4237,4678.6643454234,0
+BHV.US,D,20220225,000000,17.6174,18.5685,17.6174,17.754,3442.0355811692,0
+BHV.US,D,20220228,000000,17.6371,17.6371,17.56,17.56,333.53057957066,0
+BHV.US,D,20220301,000000,17.7054,18.3933,17.7054,18.3933,695.79610138123,0
+BHV.US,D,20220302,000000,18.1797,18.1797,18.1797,18.1797,249.37824872514,0
+BHV.US,D,20220303,000000,17.6954,17.6954,17.3945,17.3945,5298.5180994563,0
+BHV.US,D,20220304,000000,17.3078,17.3078,17.3078,17.3078,578.80383654723,0
+BHV.US,D,20220307,000000,17.4724,17.4724,17.4724,17.4724,314.03186876499,0
+BHV.US,D,20220308,000000,17.6565,19.3539,17.6565,18.5102,3197.7885721297,0
+BHV.US,D,20220309,000000,18.5004,19.2954,17.7822,18.1417,5605.3662326612,0
+BHV.US,D,20220310,000000,18.6261,18.8589,18.1797,18.3737,3628.8127057287,0
+BHV.US,D,20220314,000000,19.2927,19.2927,18.4176,18.4176,2617.9584876454,0
+BHV.US,D,20220315,000000,18.3688,18.3688,18.0044,18.0775,1793.8813941216,0
+BHV.US,D,20220316,000000,18.4566,19.0305,17.8739,18.4662,6456.1257725507,0
+BHV.US,D,20220317,000000,18.6028,18.6028,18.2334,18.3212,2802.6831163305,0
+BHV.US,D,20220318,000000,18.3795,18.3795,18.3795,18.3795,523.38644794165,0
+BHV.US,D,20220321,000000,18.5248,18.8805,18.0775,18.0775,3641.1276809743,0
+BHV.US,D,20220323,000000,18.4566,18.6126,18.4566,18.6126,2317.2678420631,0
+BHV.US,D,20220324,000000,18.6418,18.7743,18.6126,18.7743,14140.670325857,0
+BHV.US,D,20220325,000000,18.6126,18.6145,18.1262,18.2821,4540.1208739095,0
+BHV.US,D,20220328,000000,18.1457,18.1457,18.1457,18.1457,306.848133205,0
+BHV.US,D,20220329,000000,18.4566,18.8355,18.3405,18.8355,1484.9807650422,0
+BHV.US,D,20220330,000000,18.8355,20.8672,18.8355,20.5857,6785.5513603728,0
+BHV.US,D,20220331,000000,20.5857,20.5857,19.1562,19.1562,5837.2982664549,0
+BHV.US,D,20220401,000000,19.0598,19.6813,18.6513,18.9622,3550.8178625061,0
+BHV.US,D,20220404,000000,18.7198,19.6718,18.7198,19.205,573.67259686152,0
+BHV.US,D,20220405,000000,18.9428,19.6328,18.9428,19.2459,4416.9711214526,0
+BHV.US,D,20220406,000000,19.3414,19.4095,17.1253,17.3,13352.511910136,0
+BHV.US,D,20220407,000000,16.7464,17.3484,16.7464,17.1546,5041.9561151712,0
+BHV.US,D,20220408,000000,17.2901,17.5922,17.0085,17.2707,1730.2540220188,0
+BHV.US,D,20220411,000000,17.4071,17.4071,17.1061,17.1061,776.86968841533,0
+BHV.US,D,20220412,000000,16.8146,17.028,16.8146,17.028,704.00608487836,0
+BHV.US,D,20220413,000000,17.9683,18.017,17.2179,17.2179,1495.2432444137,0
+BHV.US,D,20220414,000000,17.1011,17.1303,16.4774,16.6139,11659.202813853,0
+BHV.US,D,20220418,000000,16.7502,16.7502,16.2242,16.3898,6062.0465646886,0
+BHV.US,D,20220419,000000,16.2729,16.4873,16.078,16.4873,4331.7925426699,0
+BHV.US,D,20220420,000000,16.891,16.891,16.2143,16.3898,3398.9331678093,0
+BHV.US,D,20220421,000000,16.2729,16.4191,16.2729,16.3898,922.59689548927,0
+BHV.US,D,20220425,000000,15.9025,15.9025,15.9025,15.9025,1111.4265159231,0
+BHV.US,D,20220426,000000,15.7565,15.7953,15.7273,15.7273,889.7569615008,0
+BHV.US,D,20220427,000000,15.7225,15.7225,15.6881,15.698,3140.3186876499,0
+BHV.US,D,20220428,000000,15.8245,15.8732,14.2753,14.5773,18715.683629631,0
+BHV.US,D,20220429,000000,14.8518,14.9087,14.6065,14.6065,2862.2054966849,0
+BHV.US,D,20220502,000000,14.7332,14.7625,13.7588,14.1389,13261.175843728,0
+BHV.US,D,20220503,000000,14.1096,14.1584,12.6674,12.9207,12163.090550989,0
+BHV.US,D,20220504,000000,12.8137,13.0963,12.3947,12.843,16881.778565962,0
+BHV.US,D,20220505,000000,12.8233,12.8233,12.1608,12.5991,5045.0348589825,0
+BHV.US,D,20220506,000000,12.6967,12.6967,11.888,12.5045,2436.3126027714,0
+BHV.US,D,20220509,000000,12.4336,12.6577,11.7222,11.7222,25390.400212793,0
+BHV.US,D,20220510,000000,11.9271,12.0774,11.81,12.0774,6982.5909643037,0
+BHV.US,D,20220512,000000,11.9855,12.2193,11.8392,12.2193,21655.883969538,0
+BHV.US,D,20220513,000000,12.322,12.5078,12.0776,12.1362,8418.7795320682,0
+BHV.US,D,20220516,000000,12.0969,12.1851,11.8939,12.0676,6774.4946435019,0
+BHV.US,D,20220517,000000,11.952,12.0969,11.9308,11.9698,10442.436120671,0
+BHV.US,D,20220518,000000,11.9797,11.9797,11.8329,11.8428,3157.6814277939,0
+BHV.US,D,20220519,000000,11.9112,11.9112,11.7742,11.7743,2614.6992910844,0
+BHV.US,D,20220520,000000,12.0286,12.0286,11.8525,12.0188,9320.6820642295,0
+BHV.US,D,20220523,000000,11.9504,12.1165,11.9504,12.0188,5529.0101943268,0
+BHV.US,D,20220524,000000,12.1263,12.3806,12.0776,12.3806,11542.716307299,0
+BHV.US,D,20220525,000000,12.4198,12.674,12.4198,12.6642,5747.8391533773,0
+BHV.US,D,20220526,000000,12.674,13.1629,12.674,13.1629,6184.474506249,0
+BHV.US,D,20220527,000000,13.0162,13.3878,12.938,13.3878,5644.5600652272,0
+BHV.US,D,20220531,000000,13.3878,13.3878,13.0554,13.3585,4333.6314413828,0
+BHV.US,D,20220601,000000,13.3585,13.4076,13.1922,13.3487,2649.4665088776,0
+BHV.US,D,20220602,000000,13.4465,13.5443,13.2119,13.4369,3406.1647784913,0
+BHV.US,D,20220603,000000,13.4955,13.5443,13.3097,13.5443,5545.3712379943,0
+BHV.US,D,20220606,000000,13.4858,13.4858,13.0847,13.2021,9168.3198450774,0
+BHV.US,D,20220607,000000,13.2217,13.251,13.1826,13.1826,4111.7347866448,0
+BHV.US,D,20220608,000000,13.1826,13.1826,13.0945,13.0945,1168.7920569844,0
+BHV.US,D,20220609,000000,12.9479,12.987,12.8305,12.8597,2444.9534630359,0
+BHV.US,D,20220610,000000,12.762,12.762,12.4785,12.4785,6555.6656844515,0
+BHV.US,D,20220613,000000,12.2145,12.2145,11.8233,11.8917,13465.138938209,0
+BHV.US,D,20220614,000000,11.9358,12.1698,11.7986,11.8376,6630.2271720081,0
+BHV.US,D,20220615,000000,11.8869,11.8966,11.7444,11.8475,8171.6429235828,0
+BHV.US,D,20220616,000000,11.7198,11.828,11.7198,11.7592,1142.0535740351,0
+BHV.US,D,20220617,000000,11.7298,11.9162,11.7298,11.8966,2226.0366273568,0
+BHV.US,D,20220621,000000,11.9555,11.9653,11.1408,11.71,13503.943018587,0
+BHV.US,D,20220622,000000,11.4255,11.7493,11.4255,11.6561,3859.1426747951,0
+BHV.US,D,20220623,000000,11.8623,11.8623,11.8082,11.828,4946.1820713121,0
+BHV.US,D,20220624,000000,11.818,11.8819,11.7986,11.8376,3880.5370771633,0
+BHV.US,D,20220627,000000,11.867,11.867,11.8408,11.8408,580.70520713655,0
+BHV.US,D,20220628,000000,11.7986,11.9261,11.7986,11.867,4798.4588168652,0
+BHV.US,D,20220629,000000,11.867,12.1911,11.867,12.1615,5134.6565683653,0
+BHV.US,D,20220630,000000,12.0243,12.3578,12.0243,12.2499,6468.2409826491,0
+BHV.US,D,20220701,000000,12.3284,12.5149,12.3284,12.4364,2741.5398463235,0
+BHV.US,D,20220705,000000,12.5149,13.0941,12.2795,12.9746,21847.759942182,0
+BHV.US,D,20220706,000000,12.7603,12.9763,12.7603,12.9763,947.46639059121,0
+BHV.US,D,20220707,000000,12.9567,13.2511,12.9272,13.2511,6028.1275625034,0
+BHV.US,D,20220708,000000,13.4082,13.4082,13.4082,13.4082,767.14214205933,0
+BHV.US,D,20220711,000000,13.4082,13.683,13.4082,13.6438,2514.3516687947,0
+BHV.US,D,20220712,000000,13.0254,13.7321,12.9861,13.683,4863.6608050348,0
+BHV.US,D,20220713,000000,13.2511,13.9186,13.2511,13.9186,5990.4326630928,0
+BHV.US,D,20220714,000000,13.4312,13.9136,13.4312,13.8251,2527.6989222397,0
+BHV.US,D,20220715,000000,13.7856,13.7856,13.6676,13.7463,1316.1501820903,0
+BHV.US,D,20220718,000000,13.6084,13.8513,13.5592,13.8513,1476.6067629315,0
+BHV.US,D,20220719,000000,13.6182,13.8251,13.5789,13.8251,1019.6101719278,0
+BHV.US,D,20220720,000000,13.766,13.8251,13.7167,13.7956,944.45962140736,0
+BHV.US,D,20220721,000000,13.835,13.8546,13.5494,13.8054,1075.4653108284,0
+BHV.US,D,20220722,000000,13.3301,13.3301,13.3301,13.3301,157.40993690123,0
+BHV.US,D,20220725,000000,13.7463,13.766,13.2062,13.3524,5163.0459303603,0
+BHV.US,D,20220726,000000,13.6182,14.9574,13.1331,13.5099,19284.240592371,0
+BHV.US,D,20220727,000000,13.6871,13.7759,13.6871,13.766,533.16268950415,0
+BHV.US,D,20220728,000000,14.0022,14.091,13.9826,14.0711,1948.8365736352,0
+BHV.US,D,20220729,000000,14.15,14.2189,14.15,14.1894,1994.5362327355,0
+BHV.US,D,20220801,000000,14.2189,14.3272,14.2189,14.3272,659.09063902514,0
+BHV.US,D,20220802,000000,14.2287,14.4537,14.2287,14.4455,908.91544210707,0
+BHV.US,D,20220803,000000,14.3371,14.3371,14.3371,14.3371,253.88699500198,0
+BHV.US,D,20220804,000000,14.406,14.5635,14.1614,14.5538,2905.4827708027,0
+BHV.US,D,20220805,000000,14.5833,14.7605,14.4145,14.4145,16147.212882126,0
+BHV.US,D,20220809,000000,14.5538,14.6325,14.3998,14.6325,1853.3750635144,0
+BHV.US,D,20220810,000000,14.6915,14.7704,14.6719,14.7605,6807.218109993,0
+BHV.US,D,20220811,000000,14.7704,14.7704,14.7704,14.7704,503.71179808392,0
+BHV.US,D,20220815,000000,14.7136,14.7555,14.5976,14.7555,1106.6639603015,0
+BHV.US,D,20220816,000000,14.4987,14.5283,14.2321,14.4579,7609.960041744,0
+BHV.US,D,20220817,000000,14.3815,14.4593,13.8371,14.2321,8765.2240661759,0
+BHV.US,D,20220818,000000,14.1629,14.1629,14.0444,14.0444,2858.2912716662,0
+BHV.US,D,20220819,000000,13.9753,13.9753,13.9457,13.9555,352.35046494504,0
+BHV.US,D,20220822,000000,13.9555,13.9555,13.6987,13.6987,4682.8186792264,0
+BHV.US,D,20220823,000000,13.8356,13.8356,13.7876,13.7876,940.61374118948,0
+BHV.US,D,20220824,000000,13.8272,13.8667,13.8272,13.8371,6186.3831632591,0
+BHV.US,D,20220825,000000,13.6493,13.8468,13.6493,13.8371,2599.0909296377,0
+BHV.US,D,20220826,000000,13.8172,13.9911,13.8172,13.9911,313.87541417517,0
+BHV.US,D,20220830,000000,14.0345,14.0345,13.7975,13.8764,2060.4402188597,0
+BHV.US,D,20220901,000000,13.9457,13.9457,13.9457,13.9457,417.15055045217,0
+BHV.US,D,20220902,000000,13.8272,13.8272,13.6296,13.6296,817.0885781915,0
+BHV.US,D,20220906,000000,13.6197,13.6197,13.2839,13.3036,4806.3438422244,0
+BHV.US,D,20220907,000000,13.4321,13.4715,13.363,13.4715,937.57623718134,0
+BHV.US,D,20220908,000000,13.3531,13.6493,13.116,13.6396,7539.0849482205,0
+BHV.US,D,20220909,000000,13.6791,13.7283,13.5803,13.5803,2747.9286260369,0
+BHV.US,D,20220912,000000,13.5507,13.5507,13.0963,13.1064,5866.4327410677,0
+BHV.US,D,20220913,000000,13.0074,13.0074,12.721,12.721,5967.6828746725,0
+BHV.US,D,20220914,000000,12.8762,12.8944,12.607,12.607,4833.9459020214,0
+BHV.US,D,20220916,000000,12.5475,12.6467,11.9628,12.2898,28120.832025723,0
+BHV.US,D,20220919,000000,12.2106,12.2106,12.1809,12.1809,1051.3403527251,0
+BHV.US,D,20220920,000000,12.2204,12.2204,11.9429,12.1015,16004.184908759,0
+BHV.US,D,20220921,000000,11.9676,12.1115,11.9676,12.1115,3679.691234538,0
+BHV.US,D,20220922,000000,12.1115,12.1397,12.0718,12.1015,6093.1328120031,0
+BHV.US,D,20220923,000000,12.0321,12.0321,11.8438,11.8537,2960.2999951013,0
+BHV.US,D,20220926,000000,11.814,11.814,11.4673,11.497,12711.935800369,0
+BHV.US,D,20220927,000000,11.6257,11.6257,11.4276,11.5465,9251.1897256593,0
+BHV.US,D,20220928,000000,11.6357,11.6357,11.596,11.596,467.15027189227,0
+BHV.US,D,20220929,000000,11.7051,11.7646,11.544,11.5763,9254.2166172698,0
+BHV.US,D,20220930,000000,11.596,11.596,11.4374,11.4573,5757.1478432339,0
+BHV.US,D,20221003,000000,11.5861,11.6952,11.5465,11.5465,2945.1655370487,0
+BHV.US,D,20221004,000000,11.606,11.814,11.606,11.6274,2726.2203772202,0
+BHV.US,D,20221005,000000,11.654,11.6604,11.378,11.378,5417.1270189841,0
+BHV.US,D,20221006,000000,11.378,11.3978,11.3581,11.3978,4123.6353374162,0
+BHV.US,D,20221007,000000,11.3384,11.3384,11.2987,11.3238,9764.7523355797,0
+BHV.US,D,20221010,000000,11.3087,11.3087,11.2591,11.2591,954.4798211881,0
+BHV.US,D,20221011,000000,11.1698,11.4771,11.1698,11.4771,4317.3564004903,0
+BHV.US,D,20221012,000000,11.5167,11.5763,11.4673,11.4673,842.48483159838,0
+BHV.US,D,20221013,000000,11.4533,11.4533,11.3303,11.4036,1461.4629750464,0
+BHV.US,D,20221014,000000,11.3638,11.3638,11.3638,11.3638,144.83872567562,0
+BHV.US,D,20221017,000000,11.4731,11.6223,11.4633,11.4633,6187.8322246974,0
+BHV.US,D,20221018,000000,11.5826,11.6124,11.3837,11.3837,2172.5808851343,0
+BHV.US,D,20221019,000000,11.3986,11.3988,11.2942,11.2942,2615.1436580321,0
+BHV.US,D,20221020,000000,11.2842,11.3256,11.1551,11.1855,13730.510029153,0
+BHV.US,D,20221021,000000,11.1849,11.2842,11.1849,11.2047,982.69052072974,0
+BHV.US,D,20221024,000000,11.1849,11.1948,10.976,10.976,6698.7910624975,0
+BHV.US,D,20221025,000000,11.0158,11.0855,10.9363,11.0158,11480.480658761,0
+BHV.US,D,20221026,000000,11.1351,11.1451,11.1351,11.1451,768.44990566788,0
+BHV.US,D,20221027,000000,11.0755,11.0755,10.976,11.0158,4138.9677510777,0
+BHV.US,D,20221028,000000,11.0357,11.0755,11.0357,11.0755,1319.6417228223,0
+BHV.US,D,20221031,000000,10.8966,11.0158,10.8966,10.9662,2688.5688453537,0
+BHV.US,D,20221101,000000,11.0655,11.0655,10.9562,10.9562,6313.5602851797,0
+BHV.US,D,20221102,000000,10.8966,10.9662,10.8966,10.9164,17926.80977581,0
+BHV.US,D,20221103,000000,10.8966,10.8966,10.7375,10.7673,8245.7491186719,0
+BHV.US,D,20221104,000000,10.7773,10.9264,10.7773,10.8766,3104.9801816711,0
+BHV.US,D,20221107,000000,10.8866,10.8876,10.7573,10.8766,1676.7094145921,0
+BHV.US,D,20221108,000000,10.8867,10.8867,10.8867,10.8867,1819.5364913,0
+BHV.US,D,20221109,000000,10.8667,10.976,10.8667,10.976,1745.1054794945,0
+BHV.US,D,20221110,000000,11.1053,11.3141,10.9699,11.2694,2465.2758099372,0
+BHV.US,D,20221111,000000,11.324,11.4036,11.1948,11.2346,7927.9085817726,0
+BHV.US,D,20221114,000000,11.2405,11.2705,11.076,11.2705,8487.1790389945,0
+BHV.US,D,20221115,000000,11.3702,11.3702,11.2804,11.2824,1758.5956331242,0
+BHV.US,D,20221116,000000,11.3104,11.819,11.3104,11.819,5297.8445412932,0
+BHV.US,D,20221117,000000,11.6196,11.6196,10.8117,11.3403,17715.294322504,0
+BHV.US,D,20221118,000000,11.3403,11.3552,11.3004,11.3104,2006.2427946873,0
+BHV.US,D,20221121,000000,11.44,11.4999,11.3902,11.4999,3844.0454147082,0
+BHV.US,D,20221122,000000,11.5547,11.6595,11.5198,11.6595,4835.6366810479,0
+BHV.US,D,20221123,000000,11.7492,11.7891,11.6794,11.7293,4088.6847160094,0
+BHV.US,D,20221125,000000,11.7791,11.7791,11.5198,11.5198,3567.3222706134,0
+BHV.US,D,20221128,000000,11.5198,11.6395,11.0067,11.4899,19005.666374859,0
+BHV.US,D,20221129,000000,11.5298,11.5398,11.4899,11.4899,774.0227073956,0
+BHV.US,D,20221130,000000,11.3203,11.6196,11.3203,11.6196,4431.580785866,0
+BHV.US,D,20221201,000000,11.6694,11.6694,11.4999,11.5497,3969.3729256207,0
+BHV.US,D,20221202,000000,11.4699,11.5697,11.4699,11.5697,2093.4707422824,0
+BHV.US,D,20221205,000000,11.4699,11.4899,11.1707,11.44,13331.839300828,0
+BHV.US,D,20221206,000000,11.3303,11.4799,11.3303,11.4001,1890.9414846478,0
+BHV.US,D,20221207,000000,11.435,11.6182,11.435,11.5098,4199.9755456997,0
+BHV.US,D,20221208,000000,11.46,11.4699,11.3303,11.4699,3265.5336243361,0
+BHV.US,D,20221209,000000,11.5198,11.5198,11.3702,11.3702,3446.0052400501,0
+BHV.US,D,20221212,000000,11.3303,11.3902,11.3303,11.3852,950.4838427604,0
+BHV.US,D,20221213,000000,11.5996,11.5996,11.4699,11.4699,1937.0620086636,0
+BHV.US,D,20221214,000000,11.4699,11.5297,11.372,11.45,2439.3746724009,0
+BHV.US,D,20221215,000000,11.45,11.46,11.45,11.46,1102,0
+BHV.US,D,20221216,000000,11.46,11.46,11.11,11.302,9009,0
+BHV.US,D,20221219,000000,11.2,11.2182,10.97,10.99,30055,0
+BHV.US,D,20221220,000000,11.06,11.0664,10.96,10.98,10222,0
+BHV.US,D,20221221,000000,11.0085,11.0899,11.0085,11.08,4245,0
+BHV.US,D,20221222,000000,11.09,11.09,10.82,10.96,3331,0
+BHV.US,D,20221223,000000,10.99,11.09,10.93,11,6002,0
+BHV.US,D,20221227,000000,10.91,10.97,10.91,10.9401,3623,0
+BHV.US,D,20221228,000000,11.02,11.03,10.91,11.02,9914,0
+BHV.US,D,20221229,000000,11.1,11.44,11.055,11.19,12650,0
+BHV.US,D,20221230,000000,11.2,11.36,11.14,11.33,21363,0
+BHV.US,D,20230103,000000,11.41,11.5,11.355,11.41,10230,0
+BHV.US,D,20230104,000000,11.47,11.5,11.41,11.41,3505,0
+BHV.US,D,20230105,000000,11.52,11.52,11.4789,11.4789,3633,0
+BHV.US,D,20230106,000000,11.53,11.62,11.5,11.6,1436,0
+BHV.US,D,20230109,000000,11.61,11.77,11.6,11.67,14796,0
+BHV.US,D,20230110,000000,11.7317,11.7317,11.69,11.69,2892,0
+BHV.US,D,20230111,000000,11.75,11.82,11.75,11.82,3533,0
+BHV.US,D,20230112,000000,11.94,11.95,11.88,11.9,891,0
+BHV.US,D,20230113,000000,11.92,11.96,11.82,11.82,4309,0
+BHV.US,D,20230117,000000,11.87,11.87,11.81,11.82,4292,0
+BHV.US,D,20230118,000000,11.945,11.945,11.915,11.915,330,0
+BHV.US,D,20230119,000000,11.96,12.04,11.96,12.04,1607,0
+BHV.US,D,20230120,000000,12.12,12.12,11.85,11.93,19646,0
+BHV.US,D,20230123,000000,11.84,11.94,11.84,11.9,12325,0
+BHV.US,D,20230124,000000,11.92,11.92,11.91,11.91,733,0
+BHV.US,D,20230125,000000,11.93,11.93,11.63,11.85,14443,0
+BHV.US,D,20230126,000000,11.93,11.93,11.84,11.85,1902,0
+BHV.US,D,20230127,000000,11.9,11.9,11.85,11.85,214,0
+BHV.US,D,20230130,000000,11.9,11.9,11.82,11.84,2386,0
+BHV.US,D,20230131,000000,11.9,11.9,11.84,11.85,623,0
+BHV.US,D,20230201,000000,11.92,11.92,11.8299,11.92,8457,0
+BHV.US,D,20230202,000000,11.89,12.01,11.89,11.99,1673,0
+BHV.US,D,20230203,000000,11.88,11.96,11.88,11.91,1847,0
+BHV.US,D,20230206,000000,11.93,11.97,11.9,11.9615,4432,0
+BHV.US,D,20230207,000000,12,12.03,12,12,2310,0
+BHV.US,D,20230209,000000,12.09,12.09,12.02,12.04,2302,0
+BHV.US,D,20230210,000000,12.08,12.08,12,12,201,0
+BHV.US,D,20230213,000000,12.04,12.04,12.04,12.04,321,0
+BHV.US,D,20230215,000000,11.95,11.95,11.86,11.9,1252,0
+BHV.US,D,20230216,000000,11.81,11.82,11.69,11.74,1425,0
+BHV.US,D,20230217,000000,11.63,11.6699,11.61,11.6501,1625,0
+BHV.US,D,20230221,000000,11.57,11.57,11.4669,11.4669,5927,0
+BHV.US,D,20230222,000000,11.5,11.5422,11.3724,11.3724,8077,0
+BHV.US,D,20230223,000000,11.37,11.37,11.35,11.37,2217,0
+BHV.US,D,20230224,000000,11.27,11.3067,11.27,11.27,5239,0
+BHV.US,D,20230227,000000,11.26,11.35,11.26,11.35,982,0
+BHV.US,D,20230228,000000,11.32,11.37,11.11,11.2,7409,0
+BHV.US,D,20230301,000000,11.25,11.25,11.18,11.19,2321,0
+BHV.US,D,20230302,000000,11.15,11.28,11.15,11.28,2683,0
+BHV.US,D,20230303,000000,11.26,11.26,11.11,11.11,4532,0
+BHV.US,D,20230306,000000,11.1569,11.1569,11.11,11.13,1664,0
+BHV.US,D,20230307,000000,11.11,11.18,11.11,11.15,2711,0
+BHV.US,D,20230309,000000,11.19,11.28,11.19,11.28,9509,0
+BHV.US,D,20230310,000000,11.28,11.336,11.16,11.16,4556,0
+BHV.US,D,20230313,000000,11.16,11.172,11.01,11.06,7269,0
+BHV.US,D,20230314,000000,11.08,11.12,11.03,11.03,1321,0
+BHV.US,D,20230315,000000,11.07,11.07,11.03,11.03,924,0
+BHV.US,D,20230316,000000,11.03,11.148,11.03,11.08,1056,0
+BHV.US,D,20230317,000000,11.16,11.17,11.16,11.17,826,0
+BHV.US,D,20230320,000000,11.0801,11.0801,11.0801,11.0801,242,0
+BHV.US,D,20230321,000000,11,11.08,11,11.01,2258,0
+BHV.US,D,20230322,000000,11.07,11.1,11.07,11.1,354,0
+BHV.US,D,20230323,000000,11.04,11.09,11,11.05,1927,0
+BHV.US,D,20230324,000000,11.05,11.0527,10.98,10.985,6162,0
+BHV.US,D,20230327,000000,11.05,11.05,11,11,4877,0
+BHV.US,D,20230328,000000,10.9409,10.9409,10.9409,10.9409,1074,0
+BHV.US,D,20230329,000000,11,11.02,10.946,10.96,10285,0
+BHV.US,D,20230330,000000,11.02,11.02,11,11,2365,0
+BHV.US,D,20230331,000000,11.05,11.07,11.03,11.04,3709,0
+BHV.US,D,20230403,000000,11.14,11.14,11.1,11.1,2179,0
+BHV.US,D,20230404,000000,11.124,11.1295,11.12,11.12,922,0
+BHV.US,D,20230406,000000,11.14,11.16,10.91,10.9867,8020,0
+BHV.US,D,20230410,000000,10.99,10.99,10.976,10.98,1898,0
+BHV.US,D,20230411,000000,11.01,11.04,11.005,11.04,3980,0
+BHV.US,D,20230412,000000,11.03,11.03,11,11.01,1434,0
+BHV.US,D,20230413,000000,10.99,11.04,10.99,11,1872,0
+BHV.US,D,20230414,000000,10.97,10.97,10.9377,10.94,1141,0
+BHV.US,D,20230417,000000,10.93,10.93,10.89,10.89,4080,0
+BHV.US,D,20230418,000000,10.85,10.94,10.83,10.93,7255,0
+BHV.US,D,20230419,000000,10.84,10.845,10.78,10.845,2156,0
+BHV.US,D,20230420,000000,10.81,10.81,10.7,10.7,5825,0
+BHV.US,D,20230421,000000,10.79,10.79,10.7,10.7,1656,0
+BHV.US,D,20230425,000000,10.69,10.702,10.6494,10.702,6244,0
+BHV.US,D,20230426,000000,10.71,10.71,10.71,10.71,525,0
+BHV.US,D,20230427,000000,10.71,10.72,10.7,10.72,1221,0
+BHV.US,D,20230428,000000,10.72,10.76,10.72,10.76,985,0
+BHV.US,D,20230501,000000,10.76,10.76,10.62,10.695,4668,0
+BHV.US,D,20230502,000000,10.67,10.7699,10.6,10.65,12507,0
+BHV.US,D,20230503,000000,10.64,10.64,10.6,10.61,3236,0
+BHV.US,D,20230504,000000,10.59,10.61,10.401,10.61,5484,0
+BHV.US,D,20230505,000000,10.65,10.74,10.65,10.74,1071,0
+BHV.US,D,20230508,000000,10.6747,10.75,10.65,10.66,7587,0
+BHV.US,D,20230509,000000,10.72,10.72,10.655,10.655,5356,0
+BHV.US,D,20230510,000000,10.83,10.83,10.7,10.7,2302,0
+BHV.US,D,20230511,000000,10.62,10.62,10.62,10.62,267,0
+BHV.US,D,20230512,000000,10.63,10.6664,10.63,10.65,14951,0
+BHV.US,D,20230515,000000,10.6554,10.6554,10.64,10.65,951,0
+BHV.US,D,20230516,000000,10.6575,10.6575,10.6575,10.6575,123,0
+BHV.US,D,20230517,000000,10.64,10.65,10.63,10.63,3313,0
+BHV.US,D,20230518,000000,10.63,10.63,10.56,10.6,10048,0
+BHV.US,D,20230519,000000,10.55,10.56,10.55,10.56,1209,0
+BHV.US,D,20230522,000000,10.5112,10.5575,10.5112,10.55,4408,0
+BHV.US,D,20230523,000000,10.5126,10.5126,10.5,10.5,1348,0
+BHV.US,D,20230524,000000,10.5,10.5,10.44,10.44,908,0
+BHV.US,D,20230525,000000,10.41,10.47,10.4,10.47,3267,0
+BHV.US,D,20230530,000000,10.61,10.61,10.57,10.57,763,0
+BHV.US,D,20230531,000000,10.4901,10.54,10.45,10.45,3246,0
+BHV.US,D,20230601,000000,10.45,10.57,10.45,10.52,2707,0
+BHV.US,D,20230602,000000,10.57,10.57,10.5,10.5,3433,0
+BHV.US,D,20230605,000000,10.45,10.53,10.45,10.53,3556,0
+BHV.US,D,20230606,000000,10.57,10.57,10.57,10.57,274,0
+BHV.US,D,20230607,000000,10.51,10.52,10.51,10.52,488,0
+BHV.US,D,20230608,000000,10.57,10.58,10.53,10.58,4228,0
+BHV.US,D,20230609,000000,10.64,10.64,10.51,10.58,8068,0
+BHV.US,D,20230612,000000,10.6,10.6098,10.6,10.6,2083,0
+BHV.US,D,20230613,000000,10.63,10.63,10.6,10.6,2068,0
+BHV.US,D,20230614,000000,10.5999,10.605,10.5801,10.5801,1050,0
+BHV.US,D,20230615,000000,10.55,10.5608,10.55,10.56,1960,0
+BHV.US,D,20230616,000000,10.56,10.56,10.51,10.52,3743,0
+BHV.US,D,20230620,000000,10.55,10.5721,10.55,10.55,2438,0
+BHV.US,D,20230621,000000,10.544,10.544,10.544,10.544,406,0
+BHV.US,D,20230622,000000,10.5,10.5598,10.5,10.52,6378,0
+BHV.US,D,20230623,000000,10.58,10.59,10.57,10.57,1132,0
+BHV.US,D,20230626,000000,10.65,10.65,10.5313,10.57,1789,0
+BHV.US,D,20230627,000000,10.63,10.63,10.59,10.61,3177,0
+BHV.US,D,20230628,000000,10.65,10.66,10.65,10.66,2599,0
+BHV.US,D,20230629,000000,10.68,10.68,10.6,10.61,2629,0
+BHV.US,D,20230630,000000,10.69,10.7212,10.68,10.7212,11102,0
+BHV.US,D,20230703,000000,10.71,10.76,10.71,10.76,2589,0
+BHV.US,D,20230705,000000,10.75,10.83,10.73,10.83,917,0
+BHV.US,D,20230706,000000,10.66,10.66,10.63,10.631,900,0
+BHV.US,D,20230707,000000,10.74,10.74,10.63,10.63,2141,0
+BHV.US,D,20230710,000000,10.63,10.72,10.5,10.62,12481,0
+BHV.US,D,20230711,000000,10.66,10.68,10.604,10.6591,3101,0
+BHV.US,D,20230712,000000,10.67,10.67,10.67,10.67,126,0
+BHV.US,D,20230713,000000,10.63,10.7,10.63,10.7,4402,0
+BHV.US,D,20230714,000000,10.81,10.81,10.69,10.69,354,0
+BHV.US,D,20230717,000000,10.7302,10.75,10.71,10.71,3171,0
+BHV.US,D,20230718,000000,10.74,10.77,10.74,10.74,1701,0
+BHV.US,D,20230720,000000,10.74,10.83,10.74,10.74,3593,0
+BHV.US,D,20230721,000000,10.83,10.83,10.76,10.77,8283,0
+BHV.US,D,20230724,000000,10.72,10.8099,10.72,10.75,11423,0
+BHV.US,D,20230725,000000,10.65,10.79,10.65,10.77,3001,0
+BHV.US,D,20230726,000000,10.77,10.7985,10.77,10.7985,5151,0
+BHV.US,D,20230727,000000,10.78,10.78,10.72,10.72,4581,0
+BHV.US,D,20230731,000000,10.9,10.9,10.78,10.78,1313,0
+BHV.US,D,20230801,000000,10.7814,10.7814,10.7,10.71,2631,0
+BHV.US,D,20230802,000000,10.74,10.74,10.68,10.68,601,0
+BHV.US,D,20230803,000000,10.65,10.65,10.65,10.65,6146,0
+BHV.US,D,20230804,000000,10.67,10.67,10.67,10.67,117,0
+BHV.US,D,20230807,000000,10.55,10.5849,10.54,10.54,2232,0
+BHV.US,D,20230809,000000,10.63,10.63,10.49,10.49,4012,0
+BHV.US,D,20230810,000000,10.54,10.56,10.49,10.49,2023,0
+BHV.US,D,20230811,000000,10.7109,10.7109,10.5,10.65,3362,0
+BHV.US,D,20230814,000000,10.53,10.53,10.49,10.528,2923,0
+BHV.US,D,20230816,000000,10.4582,10.4582,10.44,10.44,1665,0
+BHV.US,D,20230817,000000,10.43,10.44,10.43,10.43,5629,0
+BHV.US,D,20230818,000000,10.41,10.425,10.4,10.4,3671,0
+BHV.US,D,20230821,000000,10.41,10.41,10.13,10.26,3399,0
+BHV.US,D,20230822,000000,10.25,10.25,10.18,10.18,4370,0
+BHV.US,D,20230823,000000,10.2,10.27,10.09,10.2,11745,0
+BHV.US,D,20230824,000000,10.19,10.2,10.1,10.11,4186,0
+BHV.US,D,20230825,000000,10.11,10.115,10.06,10.115,4052,0
+BHV.US,D,20230828,000000,10.09,10.1401,10.09,10.1,2730,0
+BHV.US,D,20230829,000000,10.1,10.17,9.89,10.13,33395,0
+BHV.US,D,20230830,000000,10.16,10.16,10.12,10.12,440,0
+BHV.US,D,20230901,000000,10.08,10.1294,10.08,10.1,8608,0
+BHV.US,D,20230905,000000,10.11,10.11,9.8501,9.95,38496,0
+BHV.US,D,20230906,000000,9.96,10.05,9.96,10.03,3302,0
+BHV.US,D,20230907,000000,10.02,10.05,9.99,10.02,6442,0
+BHV.US,D,20230908,000000,10.03,10.06,9.97,9.98,3296,0
+BHV.US,D,20230911,000000,9.99,10,9.99,10,4469,0
+BHV.US,D,20230912,000000,9.97,10,9.97,9.99,1405,0
+BHV.US,D,20230913,000000,9.98,9.99,9.96,9.99,1900,0
+BHV.US,D,20230914,000000,9.93,9.96,9.93,9.96,3820,0
+BHV.US,D,20230915,000000,9.96,9.97,9.96,9.97,1070,0
+BHV.US,D,20230918,000000,9.95,9.98,9.9473,9.98,4257,0
+BHV.US,D,20230919,000000,9.95,9.95,9.9357,9.9372,2057,0
+BHV.US,D,20230920,000000,9.94,9.99,9.93,9.93,3825,0
+BHV.US,D,20230921,000000,9.91,9.91,9.84,9.84,3083,0
+BHV.US,D,20230922,000000,9.7896,9.94,9.7896,9.88,2272,0
+BHV.US,D,20230925,000000,9.75,9.75,9.61,9.61,2502,0
+BHV.US,D,20230926,000000,9.5836,9.6134,9.52,9.52,14571,0
+BHV.US,D,20230927,000000,9.52,9.52,9.2935,9.38,6921,0
+BHV.US,D,20230928,000000,9.34,9.34,9.3,9.32,2688,0
+BHV.US,D,20230929,000000,9.31,9.3636,9.3,9.3,7185,0
+BHV.US,D,20231002,000000,9.39,9.39,9.24,9.24,5315,0
+BHV.US,D,20231003,000000,9.3,9.3187,9.22,9.23,9267,0
+BHV.US,D,20231004,000000,9.23,9.32,9.23,9.29,3514,0
+BHV.US,D,20231005,000000,9.2602,9.2602,9.25,9.25,743,0
+BHV.US,D,20231006,000000,9.25,9.25,9.1199,9.15,7350,0
+BHV.US,D,20231009,000000,9.22,9.26,9.16,9.23,1995,0
+BHV.US,D,20231010,000000,9.24,9.26,9.22,9.23,6167,0
+BHV.US,D,20231011,000000,9.28,9.36,9.28,9.31,10054,0
+BHV.US,D,20231012,000000,9.36,9.37,9.28,9.28,5173,0
+BHV.US,D,20231013,000000,9.35,9.38,9.34,9.35,5984,0
+BHV.US,D,20231016,000000,9.35,9.3546,9.25,9.3,13584,0
+BHV.US,D,20231017,000000,9.27,9.28,9.19,9.19,18552,0
+BHV.US,D,20231018,000000,9.19,9.19,9.15,9.15,2802,0
+BHV.US,D,20231019,000000,9.1132,9.1132,9.05,9.05,2563,0
+BHV.US,D,20231020,000000,9.05,9.05,9.0214,9.0214,5465,0
+BHV.US,D,20231023,000000,9,9,8.97,8.97,2593,0
+BHV.US,D,20231024,000000,8.97,9.02,8.93,9.02,4767,0
+BHV.US,D,20231025,000000,9.05,9.05,8.91,8.91,2854,0
+BHV.US,D,20231026,000000,8.9,8.94,8.85,8.94,8773,0
+BHV.US,D,20231027,000000,8.85,8.92,8.85,8.91,2108,0
+BHV.US,D,20231030,000000,8.95,9,8.95,8.98,3994,0
+BHV.US,D,20231031,000000,8.95,9.04,8.95,8.99,6149,0
+BHV.US,D,20231101,000000,9.05,9.12,8.97,9.11,7124,0
+BHV.US,D,20231102,000000,9.16,9.27,9.16,9.24,7484,0
+BHV.US,D,20231103,000000,9.29,9.44,9.29,9.44,7505,0
+BHV.US,D,20231106,000000,9.43,9.43,9.37,9.41,8134,0
+BHV.US,D,20231107,000000,9.47,9.55,9.47,9.52,4408,0
+BHV.US,D,20231108,000000,9.52,9.62,9.52,9.61,14564,0
+BHV.US,D,20231109,000000,9.61,9.7035,9.5794,9.58,15065,0
+BHV.US,D,20231110,000000,9.58,9.64,9.57,9.6,7844,0
+BHV.US,D,20231113,000000,9.44,9.63,9.44,9.63,35781,0
+BHV.US,D,20231114,000000,9.61,9.8063,9.61,9.7699,5679,0
+BHV.US,D,20231115,000000,9.77,9.82,9.76,9.76,11543,0
+BHV.US,D,20231116,000000,9.81,9.99,9.81,9.96,3413,0
+BHV.US,D,20231117,000000,10.026,10.026,9.98,9.98,3398,0
+BHV.US,D,20231120,000000,9.89,10.05,9.89,10.05,11970,0
+BHV.US,D,20231121,000000,9.985,10.1867,9.95,10.1,11892,0
+BHV.US,D,20231122,000000,10.06,10.12,10.06,10.12,4603,0
+BHV.US,D,20231124,000000,10.13,10.18,10.13,10.18,693,0
+BHV.US,D,20231127,000000,10.16,10.2647,10.11,10.225,11331,0
+BHV.US,D,20231128,000000,10.25,10.2689,10.1,10.225,11611,0
+BHV.US,D,20231129,000000,10.2916,10.39,10.28,10.38,2732,0
+BHV.US,D,20231130,000000,10.39,10.4,10.36,10.395,5104,0
+BHV.US,D,20231201,000000,10.45,10.5293,10.39,10.5293,8183,0
+BHV.US,D,20231204,000000,10.57,10.5989,10.52,10.565,16150,0
+BHV.US,D,20231205,000000,10.594,10.7,10.585,10.61,7035,0
+BHV.US,D,20231206,000000,10.7,10.7199,10.64,10.64,11928,0
+BHV.US,D,20231207,000000,10.62,10.6203,10.6,10.61,10607,0
+BHV.US,D,20231208,000000,10.62,10.63,10.54,10.54,11743,0
+BHV.US,D,20231211,000000,10.57,10.59,10.57,10.59,1060,0
+BHV.US,D,20231212,000000,10.56,10.64,10.525,10.63,16126,0
+BHV.US,D,20231213,000000,10.6,10.7,10.595,10.7,19583,0
+BHV.US,D,20231214,000000,10.69,10.795,10.69,10.79,6957,0
+BHV.US,D,20231215,000000,10.8,10.96,10.72,10.85,11663,0
+BHV.US,D,20231218,000000,10.75,10.88,10.75,10.88,2233,0
+BHV.US,D,20231219,000000,10.84,11.01,10.84,11.0093,12754,0
+BHV.US,D,20231220,000000,11.05,11.05,10.95,10.98,2833,0
+BHV.US,D,20231221,000000,10.95,10.99,10.94,10.94,3669,0
+BHV.US,D,20231222,000000,10.975,10.975,10.95,10.95,3529,0
+BHV.US,D,20231226,000000,11,11.0004,11,11.0004,717,0
+BHV.US,D,20231227,000000,11,11.0247,10.9,10.9,5942,0
+BHV.US,D,20231228,000000,10.93,10.93,10.849,10.86,7198,0
+BHV.US,D,20231229,000000,11.03,11.03,10.856,10.856,5352,0
+BHV.US,D,20240102,000000,10.874,11.02,10.83,11,9986,0
+BHV.US,D,20240103,000000,11.07,11.07,11.07,11.07,177,0
+BHV.US,D,20240104,000000,11.002,11.07,10.96,10.96,5616,0
+BHV.US,D,20240105,000000,10.98,10.985,10.92,10.93,4080,0
+BHV.US,D,20240108,000000,11,11.02,10.995,11.0076,3602,0
+BHV.US,D,20240109,000000,10.996,11.02,10.95,10.97,2637,0
+BHV.US,D,20240110,000000,10.985,10.985,10.84,10.91,10348,0
+BHV.US,D,20240111,000000,10.85,10.92,10.85,10.91,419,0
+BHV.US,D,20240112,000000,10.9551,10.9552,10.89,10.89,1881,0
+BHV.US,D,20240116,000000,10.87,10.91,10.81,10.81,2810,0
+BHV.US,D,20240117,000000,10.8,10.8,10.72,10.72,354,0
+BHV.US,D,20240118,000000,10.68,10.68,10.63,10.63,2616,0
+BHV.US,D,20240119,000000,10.64,10.64,10.53,10.59,10704,0
+BHV.US,D,20240122,000000,10.74,10.74,10.74,10.74,369,0
+BHV.US,D,20240123,000000,10.81,10.81,10.81,10.81,378,0
+BHV.US,D,20240124,000000,10.78,10.78,10.7,10.7,1551,0
+BHV.US,D,20240125,000000,10.7405,10.7405,10.73,10.73,567,0
+BHV.US,D,20240126,000000,10.7357,10.7357,10.7357,10.7357,1132,0
+BHV.US,D,20240129,000000,10.74,10.74,10.74,10.74,960,0
+BHV.US,D,20240130,000000,10.74,10.74,10.71,10.71,6208,0
+BHV.US,D,20240131,000000,10.83,10.83,10.685,10.78,3631,0
+BHV.US,D,20240201,000000,10.85,10.85,10.85,10.85,517,0
+BHV.US,D,20240202,000000,10.765,10.825,10.765,10.825,820,0
+BHV.US,D,20240205,000000,10.79,10.79,10.76,10.76,2900,0
+BHV.US,D,20240206,000000,10.77,10.83,10.77,10.8248,6897,0
+BHV.US,D,20240207,000000,10.865,10.865,10.7561,10.7661,2025,0
+BHV.US,D,20240208,000000,10.82,10.874,10.82,10.85,10232,0
+BHV.US,D,20240209,000000,10.86,10.86,10.86,10.86,441,0
+BHV.US,D,20240212,000000,10.86,10.88,10.8,10.86,7395,0
+BHV.US,D,20240213,000000,10.7712,10.7712,10.7712,10.7712,1214,0
+BHV.US,D,20240214,000000,10.75,10.795,10.74,10.775,795,0
+BHV.US,D,20240215,000000,10.81,10.815,10.7478,10.81,2716,0
+BHV.US,D,20240216,000000,10.8,10.82,10.78,10.8149,1687,0
+BHV.US,D,20240220,000000,10.7939,10.85,10.7659,10.82,4148,0
+BHV.US,D,20240221,000000,10.9,10.91,10.79,10.79,4647,0
+BHV.US,D,20240222,000000,10.77,10.9018,10.77,10.81,1914,0
+BHV.US,D,20240223,000000,10.8999,11,10.8862,10.95,11496,0
+BHV.US,D,20240226,000000,10.9663,11.02,10.95,10.95,3334,0
+BHV.US,D,20240227,000000,10.9,10.9,10.9,10.9,376,0
+BHV.US,D,20240301,000000,11.1,11.1,10.87,10.87,1984,0
+BHV.US,D,20240304,000000,11.1,11.1,11.04,11.08,3405,0
+BHV.US,D,20240305,000000,10.99,11.07,10.99,11.01,3328,0
+BHV.US,D,20240306,000000,10.96,11.02,10.96,11.02,619,0
+BHV.US,D,20240307,000000,11.02,11.02,11.02,11.02,1000,0
+BHV.US,D,20240308,000000,11.02,11.02,11,11.02,3692,0
+BHV.US,D,20240312,000000,11.1,12.0778,11.0304,11.04,10188,0
+BHV.US,D,20240313,000000,11.22,11.22,11.05,11.05,638,0
+BHV.US,D,20240314,000000,11.05,11.2354,11.046,11.1,5389,0
+BHV.US,D,20240315,000000,11.031,11.04,10.8207,11.04,7911,0
+BHV.US,D,20240318,000000,11.05,11.1,11.03,11.03,6304,0
+BHV.US,D,20240319,000000,10.89,11.03,10.89,11.03,5494,0
+BHV.US,D,20240320,000000,11.1,11.1,11.03,11.03,613,0
+BHV.US,D,20240321,000000,11.03,11.0884,10.96,10.96,4477,0
+BHV.US,D,20240322,000000,11.0531,11.1,11.025,11.04,3291,0
+BHV.US,D,20240325,000000,10.99,11.01,10.99,11,940,0
+BHV.US,D,20240326,000000,10.9745,11,10.936,10.99,8574,0
+BHV.US,D,20240327,000000,11.04,11.04,10.95,11,9613,0
+BHV.US,D,20240328,000000,10.97,10.98,10.9391,10.9599,1956,0
+BHV.US,D,20240401,000000,11.02,11.02,10.91,10.93,1868,0
+BHV.US,D,20240402,000000,10.95,10.95,10.93,10.93,602,0
+BHV.US,D,20240403,000000,10.95,10.95,10.8672,10.89,1104,0
+BHV.US,D,20240404,000000,11.0899,11.0899,10.92,10.9401,1406,0
+BHV.US,D,20240408,000000,10.925,10.925,10.75,10.77,7664,0
+BHV.US,D,20240409,000000,10.75,10.88,10.75,10.8,5614,0
+BHV.US,D,20240410,000000,10.77,10.77,10.695,10.695,986,0
+BHV.US,D,20240411,000000,10.65,10.695,10.65,10.695,1296,0
+BHV.US,D,20240415,000000,10.7,10.7,10.56,10.56,4530,0
+BHV.US,D,20240416,000000,10.53,10.84,10.53,10.57,6317,0
+BHV.US,D,20240417,000000,10.61,10.83,10.61,10.64,7808,0
+BHV.US,D,20240418,000000,10.73,10.8256,10.67,10.7817,7037,0
+BHV.US,D,20240419,000000,10.96,10.96,10.68,10.79,8001,0
+BHV.US,D,20240422,000000,10.6818,10.6818,10.6818,10.6818,829,0
+BHV.US,D,20240423,000000,10.745,10.77,10.7,10.74,1200,0
+BHV.US,D,20240424,000000,10.88,10.89,10.7046,10.7046,4498,0
+BHV.US,D,20240425,000000,10.66,10.66,10.64,10.64,2271,0
+BHV.US,D,20240429,000000,10.65,10.7,10.56,10.63,13608,0
+BHV.US,D,20240430,000000,10.57,10.59,10.57,10.58,1580,0
+BHV.US,D,20240501,000000,10.67,10.67,10.56,10.5784,2439,0
+BHV.US,D,20240502,000000,10.67,10.67,10.5844,10.5899,1783,0
+BHV.US,D,20240503,000000,10.64,10.71,10.64,10.71,895,0
+BHV.US,D,20240507,000000,10.8195,10.8195,10.8195,10.8195,1049,0
+BHV.US,D,20240508,000000,10.83,10.97,10.8299,10.97,3181,0
+BHV.US,D,20240509,000000,10.9799,10.98,10.9099,10.91,923,0
+BHV.US,D,20240510,000000,10.87,10.94,10.87,10.94,341,0
+BHV.US,D,20240513,000000,11,11,11,11,111,0
+BHV.US,D,20240514,000000,10.895,10.895,10.845,10.86,2370,0
+BHV.US,D,20240515,000000,10.96,10.96,10.96,10.96,504,0
+BHV.US,D,20240517,000000,10.93,10.93,10.93,10.93,145,0
+BHV.US,D,20240520,000000,10.8999,10.8999,10.8901,10.8901,776,0
+BHV.US,D,20240521,000000,10.85,10.97,10.85,10.9,3552,0
+BHV.US,D,20240522,000000,10.82,10.83,10.805,10.805,5870,0
+BHV.US,D,20240523,000000,10.78,10.78,10.78,10.78,290,0
+BHV.US,D,20240524,000000,10.8,10.8299,10.66,10.8299,3088,0
+BHV.US,D,20240529,000000,10.7301,10.74,10.63,10.6435,11690,0
+BHV.US,D,20240530,000000,10.84,10.84,10.63,10.635,3595,0
+BHV.US,D,20240531,000000,10.7,10.7001,10.69,10.69,1595,0
+BHV.US,D,20240603,000000,10.7,10.7,10.6999,10.6999,897,0
+BHV.US,D,20240604,000000,10.71,10.81,10.71,10.79,1457,0
+BHV.US,D,20240605,000000,10.76,10.94,10.76,10.94,1437,0
+BHV.US,D,20240606,000000,10.95,10.95,10.91,10.95,3306,0
+BHV.US,D,20240607,000000,10.95,10.95,10.77,10.85,10189,0
+BHV.US,D,20240610,000000,10.9,10.905,10.85,10.86,5247,0
+BHV.US,D,20240611,000000,10.91,10.91,10.9,10.9,2397,0
+BHV.US,D,20240612,000000,10.91,10.9901,10.91,10.99,4915,0
+BHV.US,D,20240613,000000,11.0318,11.0399,11.0299,11.03,1757,0
+BHV.US,D,20240614,000000,11.01,11.01,11.0099,11.0099,446,0
+BHV.US,D,20240617,000000,10.99,11.03,10.9665,11.03,4288,0
+BHV.US,D,20240620,000000,11.04,11.05,11.04,11.05,402,0
+BHV.US,D,20240621,000000,11.0579,11.0579,11.0579,11.0579,1300,0
+BHV.US,D,20240624,000000,11.06,11.06,11.06,11.06,707,0
+BHV.US,D,20240626,000000,11.0045,11.0045,11.0045,11.0045,1445,0
+BHV.US,D,20240627,000000,11.06,11.06,11.03,11.039,1415,0
+BHV.US,D,20240628,000000,11.06,11.0901,11.06,11.09,4464,0
+BHV.US,D,20240701,000000,11.12,11.12,11.045,11.07,3978,0
+BHV.US,D,20240702,000000,11.07,11.07,11.03,11.03,2756,0
+BHV.US,D,20240703,000000,11.0838,11.0838,11.0838,11.0838,2308,0
+BHV.US,D,20240705,000000,11.082,11.09,11.08,11.09,1181,0
+BHV.US,D,20240708,000000,11.01,11.15,11.01,11.065,5507,0
+BHV.US,D,20240709,000000,11.01,11.1001,11.01,11.1,653,0
+BHV.US,D,20240710,000000,11.125,11.125,11.12,11.12,546,0
+BHV.US,D,20240711,000000,11.18,11.401,11.17,11.23,5974,0
+BHV.US,D,20240712,000000,11.22,11.22,11.22,11.22,409,0
+BHV.US,D,20240717,000000,11.31,11.31,11.17,11.17,796,0
+BHV.US,D,20240718,000000,11.12,11.12,11.02,11.02,2533,0
+BHV.US,D,20240719,000000,11.0201,11.0201,10.99,10.99,1876,0
+BHV.US,D,20240722,000000,10.9917,11.01,10.9917,11.0099,2549,0
+BHV.US,D,20240723,000000,11.01,11.0101,11.01,11.0101,442,0
+BHV.US,D,20240724,000000,11.02,11.02,11.0199,11.0199,400,0
+BHV.US,D,20240725,000000,11.01,11.01,11.01,11.01,551,0
+BHV.US,D,20240726,000000,11.06,11.06,11.0299,11.0299,1647,0
+BHV.US,D,20240729,000000,11.0499,11.12,11.0499,11.12,7363,0
+BHV.US,D,20240730,000000,11.035,11.035,11.025,11.03,1202,0
+BHV.US,D,20240731,000000,11.09,11.11,11.09,11.11,1259,0
+BHV.US,D,20240801,000000,11.34,11.34,11.2,11.2,776,0
+BHV.US,D,20240802,000000,11.25,11.25,11.24,11.24,493,0
+BHV.US,D,20240806,000000,11.45,11.45,11.27,11.27,3000,0
+BHV.US,D,20240807,000000,11.42,11.42,11.37,11.37,514,0
+BHV.US,D,20240808,000000,11.2458,11.27,11.2458,11.27,493,0
+BHV.US,D,20240809,000000,11.34,11.3401,11.34,11.3401,542,0
+BHV.US,D,20240812,000000,11.33,11.33,11.31,11.31,266,0
+BHV.US,D,20240813,000000,11.48,11.48,11.35,11.36,1806,0
+BHV.US,D,20240814,000000,11.38,11.38,11.3757,11.38,499,0
+BHV.US,D,20240815,000000,11.31,11.34,11.31,11.34,1189,0
+BHV.US,D,20240816,000000,11.295,11.295,11.28,11.28,669,0
+BHV.US,D,20240819,000000,11.33,11.35,11.33,11.35,989,0
+BHV.US,D,20240820,000000,11.35,11.35,11.335,11.335,657,0
+BHV.US,D,20240822,000000,11.2601,11.2601,11.26,11.26,755,0
+BHV.US,D,20240823,000000,11.3553,11.3553,11.15,11.29,4143,0
+BHV.US,D,20240826,000000,11.5,11.5,11.31,11.31,722,0
+BHV.US,D,20240827,000000,11.26,11.29,11.26,11.29,1162,0
+BHV.US,D,20240828,000000,11.24,11.31,11.24,11.3,4014,0
+BHV.US,D,20240829,000000,11.3,11.3,11.28,11.3,728,0
+BHV.US,D,20240830,000000,11.28,11.31,11.275,11.31,900,0
+BHV.US,D,20240903,000000,11.41,11.435,11.35,11.36,1245,0
+BHV.US,D,20240904,000000,11.31,11.31,11.3,11.3001,881,0
+BHV.US,D,20240905,000000,11.31,11.31,11.31,11.31,441,0
+BHV.US,D,20240906,000000,11.38,11.38,11.38,11.38,644,0
+BHV.US,D,20240909,000000,11.4399,11.4399,11.11,11.2,10711,0
+BHV.US,D,20240910,000000,11.31,11.318292,11.3,11.318292,1953,0
+BHV.US,D,20240911,000000,11.35,11.38,11.345,11.38,1791,0
+BHV.US,D,20240912,000000,11.39,11.4367,11.365,11.41,4018,0
+BHV.US,D,20240913,000000,11.45,11.6,11.45,11.54,14374,0
+BHV.US,D,20240916,000000,11.54,11.55,11.52,11.55,11517,0
+BHV.US,D,20240917,000000,11.54,11.54,11.54,11.54,196,0
+BHV.US,D,20240918,000000,11.5289,11.5289,11.4601,11.51,1917,0
+BHV.US,D,20240919,000000,11.53,11.5391,11.52,11.52,1621,0
+BHV.US,D,20240920,000000,11.45,11.49,11.42,11.49,7022,0
+BHV.US,D,20240923,000000,11.495,11.495,11.4031,11.4031,2401,0
+BHV.US,D,20240924,000000,11.43,11.43,11.425,11.425,1250,0
+BHV.US,D,20240926,000000,11.48,11.5,11.41,11.43,13535,0
+BHV.US,D,20240927,000000,11.47,11.47,11.44,11.44,800,0
+BHV.US,D,20240930,000000,11.5,11.5,11.47,11.47,955,0
+BHV.US,D,20241001,000000,11.59,11.59,11.53,11.531,2189,0
+BHV.US,D,20241002,000000,11.58,11.6,11.41,11.59,18620,0
+BHV.US,D,20241003,000000,11.59,11.5975,11.53,11.55,3587,0
+BHV.US,D,20241004,000000,11.5,11.5,11.45,11.4552,8668,0
+BHV.US,D,20241007,000000,11.49,11.49,11.4224,11.4224,3522,0
+BHV.US,D,20241008,000000,11.44,11.4454,11.4399,11.44,2960,0
+BHV.US,D,20241009,000000,11.43,11.43,11.405,11.4099,4299,0
+BHV.US,D,20241010,000000,11.41,11.42,11.41,11.41,6826,0
+BHV.US,D,20241011,000000,11.415,11.42,11.4,11.42,9895,0
+BHV.US,D,20241014,000000,11.42,11.42,11.36,11.37,8722,0
+BHV.US,D,20241015,000000,11.34,11.34,11.32,11.33,833,0
+BHV.US,D,20241016,000000,11.313,11.3262,11.3,11.3262,5334,0
+BHV.US,D,20241017,000000,11.301,11.32,11.26,11.2601,12502,0
+BHV.US,D,20241018,000000,11.34,11.34,11.34,11.34,981,0
+BHV.US,D,20241021,000000,11.31,11.31,11.255,11.255,5841,0
+BHV.US,D,20241022,000000,11.26,11.26,11.25,11.25,418,0
+BHV.US,D,20241023,000000,11.32,11.32,11.08,11.082491,8914,0
+BHV.US,D,20241024,000000,11.04,11.0401,11.015,11.015,4105,0
+BHV.US,D,20241025,000000,11.04,11.1363,11.04,11.13,2121,0
+BHV.US,D,20241028,000000,11.07,11.08,11.04,11.04,2745,0
+BHV.US,D,20241029,000000,11.05,11.05,10.95,10.9501,10022,0
+BHV.US,D,20241030,000000,10.95,10.99,10.95,10.9699,780,0
+BHV.US,D,20241031,000000,10.99,11.03,10.97,11.03,3224,0
+BHV.US,D,20241101,000000,11.23,11.23,11.0345,11.04,2465,0
+BHV.US,D,20241104,000000,11.18,11.18,10.91,11.07,10253,0
+BHV.US,D,20241105,000000,11.08,11.08,11.06,11.06,1839,0
+BHV.US,D,20241106,000000,10.95,10.99,10.9145,10.99,5899,0
+BHV.US,D,20241107,000000,11.15,11.15,11.09,11.09,1379,0
+BHV.US,D,20241108,000000,11.19,11.5672,11.13,11.13,31301,0
+BHV.US,D,20241111,000000,11.22,11.2255,11.2,11.2,472,0
+BHV.US,D,20241112,000000,11.26,11.26,11.12,11.15,1484,0
+BHV.US,D,20241113,000000,11.24,11.24,11.22,11.24,3454,0
+BHV.US,D,20241114,000000,11.2,11.31,11.19,11.29,11332,0
+BHV.US,D,20241115,000000,11.1,11.14,11.1,11.1,800,0
+BHV.US,D,20241118,000000,11.14,11.295,11.04,11.18,7648,0
+BHV.US,D,20241119,000000,11.2127,11.22,11.2,11.2001,5102,0
+BHV.US,D,20241120,000000,11.151,11.42,11.13,11.13,2327,0
+BHV.US,D,20241121,000000,11.1048,11.13,11.1,11.13,3649,0
+BHV.US,D,20241122,000000,11.16,11.16,11.02,11.16,280,0
+BHV.US,D,20241125,000000,11.22,11.76,11.2073,11.47,21930,0
+BHV.US,D,20241126,000000,11.25,11.32,11.24,11.28,1134,0
+BHV.US,D,20241127,000000,11.28,11.49,11.24,11.24,4645,0
+BHV.US,D,20241129,000000,11.3634,11.47,11.36,11.37,975,0
+BHV.US,D,20241202,000000,11.3699,11.48,11.3347,11.39,5285,0
+BHV.US,D,20241203,000000,11.34,11.4,11.2989,11.3725,4300,0
+BHV.US,D,20241204,000000,11.34,11.34,11.22,11.34,264,0
+BHV.US,D,20241205,000000,11.36,11.39,11.34,11.34,2502,0
+BHV.US,D,20241206,000000,11.36,11.36,11.29,11.322,6374,0
+BHV.US,D,20241209,000000,11.35,11.3552,11.32,11.3552,1816,0
+BHV.US,D,20241210,000000,11.36,11.36,11.3048,11.3048,732,0
+BHV.US,D,20241211,000000,11.33,11.3576,11.33,11.35,1891,0
+BHV.US,D,20241212,000000,11.36,11.36,11.22,11.35,1621,0
+BHV.US,D,20241213,000000,11.4,11.61,11.3249,11.46,17537,0
+BHV.US,D,20241216,000000,11.455,11.455,11.275,11.32,1255,0
+BHV.US,D,20241217,000000,11.1597,11.44,11.1597,11.44,4780,0
+BHV.US,D,20241218,000000,11.3801,11.43,11.23,11.31,19052,0
+BHV.US,D,20241219,000000,11.315,11.48,11.2,11.2001,12843,0
+BHV.US,D,20241220,000000,11.19,11.2,11.04,11.1,4947,0
+BHV.US,D,20241223,000000,11.2,11.2,11.2,11.2,276,0
+BHV.US,D,20241224,000000,11.2,11.2,11.19,11.19,825,0
+BHV.US,D,20241226,000000,11.2195,11.2195,11.2,11.2,2576,0
+BHV.US,D,20241227,000000,11.1676,11.1983,11.16,11.1983,3888,0
+BHV.US,D,20241230,000000,11.18,11.3678,11.08,11.15,4338,0
+BHV.US,D,20241231,000000,11.17,11.3493,10.91,10.99,27169,0
+BHV.US,D,20250102,000000,10.91,11.01,10.89,10.962,2470,0
+BHV.US,D,20250103,000000,10.9865,11.01,10.93,10.93,637,0
+BHV.US,D,20250106,000000,11.03,11.05,10.98,11,5099,0
+BHV.US,D,20250107,000000,10.99,11.0399,10.99,11.0135,3627,0
+BHV.US,D,20250108,000000,10.94,10.94,10.93,10.9301,1684,0
+BHV.US,D,20250110,000000,11.3,11.39,11.13,11.13,3230,0
+BHV.US,D,20250113,000000,11.05,11.05,10.87,10.94,4204,0
+BHV.US,D,20250114,000000,10.88,10.915,10.88,10.915,1150,0
+BHV.US,D,20250115,000000,10.9,11.01,10.8335,10.86,4118,0
+BHV.US,D,20250116,000000,10.8622,10.8622,10.84,10.8449,4990,0
+BHV.US,D,20250117,000000,10.95,10.96,10.86,10.86,2247,0
+BHV.US,D,20250121,000000,10.9134,10.94,10.9133,10.9201,4805,0
+BHV.US,D,20250122,000000,10.93,10.94,10.93,10.93,1690,0
+BHV.US,D,20250123,000000,10.87,10.94,10.84,10.84,916,0
+BHV.US,D,20250124,000000,10.89,10.89,10.85,10.89,1044,0
+BHV.US,D,20250127,000000,11.01,11.01,10.95,10.95,4836,0
+BHV.US,D,20250128,000000,10.98,10.98,10.9179,10.9454,6062,0
+BHV.US,D,20250129,000000,10.96,10.96,10.96,10.96,328,0
+BHV.US,D,20250131,000000,10.99,11.06,10.94,10.94,3532,0
+BHV.US,D,20250203,000000,10.78,11.13,10.78,10.97,2478,0
+BHV.US,D,20250204,000000,10.985,11.0059,10.96,10.985,2151,0
+BHV.US,D,20250205,000000,10.99,11.01,10.99,11.01,3951,0
+BHV.US,D,20250206,000000,11.01,11.15,10.98,10.98,5943,0
+BHV.US,D,20250210,000000,10.96,10.99,10.96,10.96,1332,0
+BHV.US,D,20250211,000000,10.9152,10.93,10.9141,10.93,744,0
+BHV.US,D,20250212,000000,10.84,10.87,10.38,10.77,34677,0
+BHV.US,D,20250213,000000,10.77,10.8004,10.69,10.8004,1618,0
+BHV.US,D,20250214,000000,10.82,10.824,10.75,10.8,1539,0
+BHV.US,D,20250218,000000,10.83,10.86,10.8,10.85,3183,0
+BHV.US,D,20250219,000000,10.84,10.86,10.84,10.86,229,0
+BHV.US,D,20250220,000000,10.82,10.91,10.77,10.91,5565,0
+BHV.US,D,20250221,000000,10.9,10.9,10.9,10.9,608,0
+BHV.US,D,20250224,000000,10.86,10.87,10.8599,10.86,4019,0
+BHV.US,D,20250225,000000,10.95,11.01,10.95,10.96,4632,0
+BHV.US,D,20250226,000000,10.97,10.98,10.94,10.98,3527,0
+BHV.US,D,20250227,000000,11.01,11.02,10.9901,11.02,5781,0
+BHV.US,D,20250228,000000,10.98,11.05,10.91,11.04,13250,0
+BHV.US,D,20250303,000000,11.07,11.09,11.019318,11.019318,1129,0
+BHV.US,D,20250304,000000,11.0363,11.0363,11.0105,11.0105,2088,0
+BHV.US,D,20250305,000000,11.03,11.03,11,11.03,3508,0
+BHV.US,D,20250306,000000,11.01,11.0276,11,11.0276,3043,0
+BHV.US,D,20250307,000000,11.03,11.03,10.957,10.957,4373,0
+BHV.US,D,20250310,000000,10.97,10.97,10.83,10.835,4627,0
+BHV.US,D,20250311,000000,10.9,10.9,10.88,10.9,1725,0
+BHV.US,D,20250312,000000,10.8837,10.8837,10.8837,10.8837,103,0
+BHV.US,D,20250313,000000,10.82,10.82,10.78,10.7899,3329,0
+BHV.US,D,20250317,000000,10.735,10.75,10.71,10.75,1453,0
+BHV.US,D,20250318,000000,10.72,10.72,10.66,10.7043,8322,0
+BHV.US,D,20250319,000000,10.66,10.91,10.6,10.6585,5742,0
+BHV.US,D,20250320,000000,10.69,10.6901,10.69,10.6901,1534,0
+BHV.US,D,20250321,000000,10.7898,10.7898,10.74,10.74,3191,0
+BHV.US,D,20250324,000000,10.74,10.81,10.74,10.7635,2887,0
+BHV.US,D,20250325,000000,10.7791,10.79,10.7588,10.7588,1443,0
+BHV.US,D,20250326,000000,10.76,10.81,10.71,10.72,3032,0
+BHV.US,D,20250327,000000,10.745,10.745,10.62,10.66,3199,0
+BHV.US,D,20250328,000000,10.65,10.65,10.65,10.65,887,0
+BHV.US,D,20250331,000000,10.65,10.65,10.65,10.65,743,0
+BHV.US,D,20250401,000000,10.7053,10.92,10.66,10.7419,2084,0
+BHV.US,D,20250402,000000,10.715,10.81,10.715,10.77,7840,0
+BHV.US,D,20250404,000000,10.9783,10.9783,10.8,10.8,3098,0
+BHV.US,D,20250407,000000,11.03,11.03,10.6201,10.93,6673,0
+BHV.US,D,20250408,000000,10.635277,10.71,10.51,10.51,10075,0
+BHV.US,D,20250409,000000,10.46,10.46,10.24,10.45,4215,0
+BHV.US,D,20250410,000000,10.45,10.45,10.2502,10.2502,2124,0
+BHV.US,D,20250411,000000,10.4328,10.4328,10.36,10.36,2126,0
+BHV.US,D,20250414,000000,10.4321,10.5169,10.32,10.32,1083,0
+BHV.US,D,20250415,000000,10.37,10.37,10.26,10.26,7707,0
+BHV.US,D,20250416,000000,10.295,10.35,10.24,10.27,1757,0
+BHV.US,D,20250417,000000,10.3246,10.33,10.3246,10.3246,2638,0
+BHV.US,D,20250421,000000,10.24,10.24,10.1427,10.1427,2197,0
+BHV.US,D,20250422,000000,10.1979,10.22,10.1979,10.21,916,0
+BHV.US,D,20250423,000000,10.31,10.32,10.26,10.26,1320,0
+BHV.US,D,20250424,000000,10.36,10.4,10.27,10.4,7564,0
+BHV.US,D,20250425,000000,10.42,10.45,10.1953,10.3184,18618,0
+BHV.US,D,20250428,000000,10.14,10.3099,10.14,10.16,2488,0
+BHV.US,D,20250429,000000,10.3024,10.3024,9.96,10.24,22878,0
+BHV.US,D,20250430,000000,10.33,10.35,10.33,10.33,1046,0
+BHV.US,D,20250501,000000,10.49,10.49,10.35,10.37,8769,0
+BHV.US,D,20250505,000000,10.42,10.42,10.34,10.3473,7937,0
+BHV.US,D,20250506,000000,10.33,10.4,10.26,10.3866,3251,0
+BHV.US,D,20250507,000000,10.3276,10.414,10.3276,10.414,4281,0
+BHV.US,D,20250508,000000,10.41,10.41,10.37,10.37,879,0
+BHV.US,D,20250509,000000,10.4099,10.4099,10.3714,10.3928,1816,0
+BHV.US,D,20250512,000000,10.4272,10.4272,10.3485,10.41,4787,0
+BHV.US,D,20250513,000000,10.39,10.41,10.39,10.41,537,0
+BHV.US,D,20250514,000000,10.371,10.42,10.31,10.34,7072,0
+BHV.US,D,20250515,000000,10.295,10.41,10.26,10.3801,6964,0
+BHV.US,D,20250516,000000,10.39,10.46,10.3638,10.3695,5997,0
+BHV.US,D,20250519,000000,10.52,10.58,10.3,10.4725,8756,0
+BHV.US,D,20250520,000000,10.61,10.61,10.3,10.3,7692,0
+BHV.US,D,20250521,000000,10.335,10.39,10.32,10.39,5236,0
+BHV.US,D,20250522,000000,10.24,10.28,10.24,10.2799,3765,0
+BHV.US,D,20250523,000000,10.28,10.28,10.1183,10.16,4903,0
+BHV.US,D,20250527,000000,10.2415,10.2415,10.19,10.19,7388,0
+BHV.US,D,20250528,000000,10.15,10.15,10.09,10.11,3459,0
+BHV.US,D,20250529,000000,10.14,10.51,10.12,10.2899,11365,0
+BHV.US,D,20250530,000000,10.1922,10.35,10.1776,10.259,2739,0
+BHV.US,D,20250602,000000,10.2068,10.35,10.2,10.2703,4599,0
+BHV.US,D,20250603,000000,10.27,10.49,10.1407,10.28,16895,0
+BHV.US,D,20250604,000000,10.14,10.2398,10.14,10.18,2811,0
+BHV.US,D,20250605,000000,10.3341,10.3341,10.21,10.21,593,0
+BHV.US,D,20250606,000000,10.2,10.3,10.19,10.195,1207,0
+BHV.US,D,20250609,000000,10.191,10.2239,10.191,10.2239,649,0
+BHV.US,D,20250610,000000,10.3286,10.3286,10.22,10.22,1760,0
+BHV.US,D,20250611,000000,10.29,10.3599,10.22,10.29,1240,0
+BHV.US,D,20250612,000000,10.35,10.35,10.305,10.305,871,0
+BHV.US,D,20250613,000000,10.2,10.2129,10.2,10.2129,1410,0
+BHV.US,D,20250616,000000,10.28,10.29,10.28,10.28,322,0
+BHV.US,D,20250618,000000,10.4774,10.4774,10.4774,10.4774,1239,0
+BHV.US,D,20250620,000000,10.3792,10.53,10.3792,10.39,3151,0
+BHV.US,D,20250623,000000,10.54,10.54,10.32,10.32,1725,0
+BHV.US,D,20250624,000000,10.32,10.32,10.26,10.26,1146,0
+BHV.US,D,20250625,000000,10.25,10.2799,10.25,10.2799,631,0
+BHV.US,D,20250626,000000,10.35,10.43,10.35,10.43,2590,0
+BHV.US,D,20250627,000000,10.3598,10.3794,10.32,10.32,699,0
+BHV.US,D,20250630,000000,10.46,10.46,10.36,10.39,3240,0
+BHV.US,D,20250701,000000,10.5192,10.64,10.41,10.41,3470,0
+BHV.US,D,20250702,000000,10.6025,10.78,10.5305,10.65,3587,0
+BHV.US,D,20250703,000000,10.4909,10.4909,10.4909,10.4909,227,0
+BHV.US,D,20250707,000000,10.4755,10.4755,10.15,10.2396,16701,0
+BHV.US,D,20250708,000000,10.3499,10.36,10.2973,10.36,3824,0
+BHV.US,D,20250709,000000,10.38,10.38,10.292,10.3052,900,0
+BHV.US,D,20250710,000000,10.33,10.3467,10.26,10.331,3387,0
+BHV.US,D,20250711,000000,10.36,10.36,10.36,10.36,325,0
+BHV.US,D,20250714,000000,10.48,10.77,10.45,10.6,11516,0
+BHV.US,D,20250715,000000,10.6,10.6,10.33,10.54,3299,0
+BHV.US,D,20250716,000000,10.6,10.6,10.6,10.6,268,0
+BHV.US,D,20250717,000000,10.6,10.6,10.45,10.45,7119,0
+BHV.US,D,20250718,000000,10.37,10.41,10.37,10.41,1566,0
+BHV.US,D,20250721,000000,10.4967,10.4967,10.45,10.45,1617,0
+BHV.US,D,20250722,000000,10.4,10.49,10.3537,10.3537,518,0
+BHV.US,D,20250723,000000,10.3988,10.49,10.3432,10.3432,3254,0
+BHV.US,D,20250724,000000,10.49,10.49,10.49,10.49,108,0
+BHV.US,D,20250725,000000,10.49,10.49,10.49,10.49,144,0
+BHV.US,D,20250728,000000,10.49,10.49,10.395,10.395,3205,0
+BHV.US,D,20250729,000000,10.49,10.6,10.45,10.5,4552,0
+BHV.US,D,20250730,000000,10.49,10.5,10.42,10.42,984,0
+BHV.US,D,20250731,000000,10.48,10.48,10.445,10.445,986,0
+BHV.US,D,20250801,000000,10.518,10.59,10.2,10.3601,6928,0
+BHV.US,D,20250804,000000,10.35,10.35,10.15,10.17,20503,0
+BHV.US,D,20250805,000000,10.3524,10.47,10.2,10.275,2090,0
+BHV.US,D,20250806,000000,10.3895,10.45,10.35,10.4,13251,0
+BHV.US,D,20250807,000000,10.42,10.42,10.37,10.3884,842,0
+BHV.US,D,20250808,000000,10.37,10.3922,10.15,10.1556,7199,0
+BHV.US,D,20250811,000000,10.23,10.26,10.16,10.21,4156,0
+BHV.US,D,20250813,000000,10.2,10.25,10.15,10.15,13425,0
+BHV.US,D,20250814,000000,10.15,10.1959,10.12,10.16,3359,0
+BHV.US,D,20250815,000000,10.15,10.25,10.15,10.15,247,0
+BHV.US,D,20250818,000000,10.18,10.18,10.01,10.0421,9265,0
+BHV.US,D,20250819,000000,10.06,10.1762,10.04,10.05,4514,0
+BHV.US,D,20250820,000000,10.131,10.1363,10.05,10.05,11924,0
+BHV.US,D,20250821,000000,10.06,10.09,10.06,10.06,1381,0
+BHV.US,D,20250822,000000,10.18,10.18,10.07,10.07,1999,0
+BHV.US,D,20250825,000000,10.07,10.1,10.07,10.07,1888,0
+BHV.US,D,20250826,000000,10.1338,10.18,10.124,10.124,1134,0
+BHV.US,D,20250827,000000,10.0822,10.18,10.07,10.07,2339,0
+BHV.US,D,20250828,000000,10.0976,10.1199,10.06,10.112,4370,0
+BHV.US,D,20250829,000000,10.1248,10.17,10.06,10.06,2775,0
+BHV.US,D,20250902,000000,10.1608,10.1799,10.05,10.06,7386,0
+BHV.US,D,20250903,000000,10.06,10.18,10.01,10.01,40839,0
+BHV.US,D,20250904,000000,10.04,10.08,10.04,10.05,8052,0
+BHV.US,D,20250905,000000,10.18,10.26,10.1,10.15,10849,0
+BHV.US,D,20250908,000000,10.31,10.36,10.2244,10.36,8929,0
+BHV.US,D,20250909,000000,10.26,10.4,10.26,10.35,5811,0
+BHV.US,D,20250910,000000,10.42,10.5168,10.35,10.5094,3176,0
+BHV.US,D,20250911,000000,10.55,10.6,10.5,10.59,10222,0
+BHV.US,D,20250912,000000,10.5436,10.5695,10.5,10.56,10018,0
+BHV.US,D,20250915,000000,10.55,10.6,10.51,10.6,6880,0
+BHV.US,D,20250916,000000,10.5622,10.6,10.56,10.6,7635,0
+BHV.US,D,20250917,000000,10.6665,10.7,10.645,10.66,2445,0
+BHV.US,D,20250918,000000,10.7,10.72,10.66,10.72,881,0
+BHV.US,D,20250919,000000,10.698,10.83,10.698,10.8,24154,0
+BHV.US,D,20250922,000000,10.7346,10.8174,10.68,10.8174,1341,0
+BHV.US,D,20250923,000000,10.82,10.82,10.82,10.82,315,0
+BHV.US,D,20250924,000000,10.82,10.83,10.8,10.8001,11182,0
+BHV.US,D,20250925,000000,10.8003,10.881326,10.8003,10.881326,2839,0
+BHV.US,D,20250926,000000,10.89,10.9,10.85,10.8507,15791,0
+BHV.US,D,20250929,000000,10.9215,10.9215,10.54,10.7,3629,0
+BHV.US,D,20250930,000000,10.84,10.9,10.73,10.82,9167,0
+BHV.US,D,20251001,000000,10.8999,10.9,10.82,10.82,3010,0
+BHV.US,D,20251002,000000,10.8,10.8,10.8,10.8,700,0
+BHV.US,D,20251003,000000,10.81,10.9,10.79,10.79,3329,0
+BHV.US,D,20251006,000000,10.71,10.9,10.7,10.72,22422,0
+BHV.US,D,20251007,000000,10.7,10.71,10.5702,10.65,4398,0
+BHV.US,D,20251008,000000,10.755,10.9,10.7001,10.79,35591,0
+BHV.US,D,20251009,000000,10.8,10.9,10.75,10.8,15026,0
+BHV.US,D,20251010,000000,10.9,10.9,10.81,10.81,3119,0
+BHV.US,D,20251013,000000,10.85,10.9,10.84,10.9,4375,0
+BHV.US,D,20251014,000000,10.81,10.91,10.78,10.9,29434,0
+BHV.US,D,20251015,000000,10.83,10.83,10.83,10.83,204,0
+BHV.US,D,20251016,000000,10.84,10.84,10.8,10.8,1379,0
+BHV.US,D,20251017,000000,10.82,11.26,10.8,11.235,17004,0
+BHV.US,D,20251020,000000,11.1,11.23,11.07,11.23,13382,0
+BHV.US,D,20251021,000000,11.2,11.2,11.16,11.2,8066,0
+BHV.US,D,20251023,000000,11.2,11.225,11.2,11.225,599,0
+BHV.US,D,20251024,000000,11.1527,11.3,11.15,11.3,6887,0
+BHV.US,D,20251027,000000,11.3,11.3,10.99,11.0501,6616,0
+BHV.US,D,20251028,000000,11.0125,11.075,10.95,11.075,2068,0
+BHV.US,D,20251029,000000,11.1551,11.1551,11.045,11.045,1320,0
+BHV.US,D,20251030,000000,10.9464,11.3253,10.9464,11.29,2037,0
+BHV.US,D,20251031,000000,11.23,11.25,11.1702,11.25,1836,0
+BHV.US,D,20251103,000000,11.13,11.25,11.0966,11.25,2699,0
+BHV.US,D,20251104,000000,11.349,11.349,11.21,11.21,2973,0
+BHV.US,D,20251106,000000,11.1243,11.19,11.04,11.08,6479,0
+BHV.US,D,20251107,000000,11.08,11.08,11.08,11.08,834,0
+BHV.US,D,20251110,000000,11.1775,11.1775,11.1775,11.1775,188,0
+BHV.US,D,20251111,000000,11.1849,11.1849,11.174,11.174,1189,0
+BHV.US,D,20251112,000000,11.055,11.25,10.96,11.2,4005,0
+BHV.US,D,20251113,000000,11.19,11.2,11.05,11.07,1421,0
+BHV.US,D,20251114,000000,11.3,11.58,11.09,11.35,10392,0
+BHV.US,D,20251117,000000,11.1596,11.32,11.155,11.25,3050,0
+BHV.US,D,20251118,000000,11.385,11.66,11.1199,11.3687,30611,0
+BHV.US,D,20251119,000000,11.36,11.36,11.2001,11.35,2113,0
+BHV.US,D,20251120,000000,11.16,11.16,11.1101,11.1101,966,0
+BHV.US,D,20251121,000000,11.16,11.16,11.1,11.1,662,0
+BHV.US,D,20251124,000000,11.225,11.225,11.1,11.1,555,0
+BHV.US,D,20251125,000000,11.3,11.3,11.1,11.1,976,0
+BHV.US,D,20251126,000000,11.05,11.05,10.8307,10.9425,3995,0
+BHV.US,D,20251128,000000,11.08,11.09,10.98,11.015,5075,0
+BHV.US,D,20251201,000000,11.13,11.13,10.99,11.1,3722,0
+BHV.US,D,20251202,000000,11.1896,11.29,11.01,11.123,6148,0
+BHV.US,D,20251203,000000,11.0425,11.0425,11,11.0344,1874,0
+BHV.US,D,20251204,000000,11.11,11.11,10.805,10.89,13930,0
+BHV.US,D,20251205,000000,11.0984,11.25,10.85,10.9563,4273,0
+BHV.US,D,20251208,000000,10.98,11.0715,10.9701,11.065,760,0
+BHV.US,D,20251209,000000,11.21,11.21,10.8501,11.015,13978,0
+BHV.US,D,20251210,000000,11.01,11.0999,10.96,11.0099,1064,0
+BHV.US,D,20251211,000000,10.9989,11,10.92,10.92,1255,0
+BHV.US,D,20251212,000000,10.9,10.9999,10.9,10.9999,1264,0
+BHV.US,D,20251215,000000,10.85,11,10.85,10.95,1865,0
+BHV.US,D,20251216,000000,10.8707,11,10.59,10.8,12543,0
+BHV.US,D,20251217,000000,10.89,10.9,10.79,10.82,6037,0
+BHV.US,D,20251218,000000,10.8,10.815,10.62,10.62,6964,0
+BHV.US,D,20251219,000000,10.7,10.7299,10.66,10.7299,744,0
+BHV.US,D,20251222,000000,10.775,10.775,10.59,10.74,4804,0
+BHV.US,D,20251223,000000,10.65,10.76,10.65,10.73,3623,0
+BHV.US,D,20251224,000000,10.6394,10.6394,10.49,10.52,17593,0
+BHV.US,D,20251226,000000,10.55,10.5781,10.47,10.506,5889,0
+BHV.US,D,20251229,000000,10.45,10.49,10.15,10.33,57224,0
+BHV.US,D,20251230,000000,10.4078,10.5808,10.35,10.4,14444,0
+BHV.US,D,20251231,000000,10.41,10.64,10.39,10.45,12671,0
+BHV.US,D,20260102,000000,10.59,10.59,10.48,10.5,3653,0
+BHV.US,D,20260105,000000,10.49,10.56,10.45,10.515,4095,0
+BHV.US,D,20260106,000000,10.46,10.5562,10.46,10.54,2066,0
+BHV.US,D,20260107,000000,10.54,10.587,10.5238,10.585,1585,0
+BHV.US,D,20260109,000000,10.54,10.58,10.54,10.5469,2462,0
+BHV.US,D,20260112,000000,10.5878,10.65,10.5184,10.56,8347,0
+BHV.US,D,20260113,000000,10.5784,10.6,10.5739,10.58,1644,0
+BHV.US,D,20260114,000000,10.573,10.58,10.5614,10.5629,6099,0
+BHV.US,D,20260115,000000,10.61,10.66,10.59,10.59,13033,0
+BHV.US,D,20260116,000000,10.68,10.69,10.6362,10.66,3913,0
+BHV.US,D,20260120,000000,10.51,10.58,10.41,10.5607,7439,0
+BHV.US,D,20260121,000000,10.5405,10.62,10.4898,10.5638,6639,0
+BHV.US,D,20260122,000000,10.6099,10.6099,10.5201,10.555,4799,0
+BHV.US,D,20260123,000000,10.52,10.56,10.51,10.51,5662,0
+BHV.US,D,20260126,000000,10.46,10.489,10.44,10.46,10709,0
+BHV.US,D,20260127,000000,10.48,10.6,10.4799,10.5255,10479,0
+BHV.US,D,20260128,000000,10.54,10.55,10.515,10.5401,10512,0
+BHV.US,D,20260129,000000,10.515,10.53,10.515,10.53,913,0
+BHV.US,D,20260130,000000,10.55,10.6172,10.545,10.5873,4611,0
+BHV.US,D,20260202,000000,10.65,10.7,10.65,10.65,1845,0
+BHV.US,D,20260203,000000,10.61,10.7,10.61,10.66,7122,0
+BHV.US,D,20260204,000000,10.68,10.68,10.6,10.64,3637,0
+BHV.US,D,20260205,000000,10.7346,10.7346,10.6532,10.67,11693,0
+BHV.US,D,20260206,000000,10.73,10.75,10.6875,10.71,6076,0
+BHV.US,D,20260209,000000,10.7372,10.765,10.7284,10.76,8704,0
+BHV.US,D,20260210,000000,10.79,10.81,10.7857,10.795,4527,0
+BHV.US,D,20260211,000000,10.7998,10.8,10.6901,10.78,7178,0
+BHV.US,D,20260212,000000,10.7,10.79,10.7,10.78,901,0
+BHV.US,D,20260213,000000,10.79,10.79,10.7,10.773,4993,0
+BHV.US,D,20260217,000000,10.74,10.78,10.64,10.765,2321,0
+BHV.US,D,20260218,000000,10.7826,10.7826,10.6901,10.75,7701,0
diff --git a/daily/us/nysemkt stocks/canf.us.txt b/daily/us/nysemkt stocks/canf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..29ed4615b8e56621bf54433af86ec73a9383abac
--- /dev/null
+++ b/daily/us/nysemkt stocks/canf.us.txt	
@@ -0,0 +1,3078 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CANF.US,D,20131119,000000,21870,21990,20580,20850,11.6,0
+CANF.US,D,20131120,000000,20220,20490,19590,19890,7.325,0
+CANF.US,D,20131121,000000,18960,19650,18900,19650,4.735,0
+CANF.US,D,20131122,000000,19560,19770,18900,19680,4.215,0
+CANF.US,D,20131125,000000,19650,19650,19260,19350,5.56,0
+CANF.US,D,20131126,000000,18450,18510,18150,18360,3.53,0
+CANF.US,D,20131127,000000,18600,19800,18600,18990,4.165,0
+CANF.US,D,20131129,000000,18540,18930,18510,18510,0.915,0
+CANF.US,D,20131202,000000,17640,17820,17490,17670,6.75,0
+CANF.US,D,20131203,000000,18090,18090,17970,18030,8.845,0
+CANF.US,D,20131204,000000,18210,18690,18000,18330,7.23,0
+CANF.US,D,20131205,000000,19380,19770,19080,19500,13.515,0
+CANF.US,D,20131206,000000,19800,20940,19800,20220,24.57,0
+CANF.US,D,20131209,000000,19950,20550,19500,20490,21.435,0
+CANF.US,D,20131210,000000,19500,19770,19380,19380,8.075,0
+CANF.US,D,20131211,000000,19950,21000,19320,19500,20.285,0
+CANF.US,D,20131212,000000,19320,19470,18540,19380,6.18,0
+CANF.US,D,20131213,000000,19290,19440,18690,19380,6.8,0
+CANF.US,D,20131216,000000,19050,19050,18120,18120,9.525,0
+CANF.US,D,20131217,000000,17970,18840,17970,18210,8.365,0
+CANF.US,D,20131218,000000,18870,21180,18870,20100,13.98,0
+CANF.US,D,20131219,000000,21150,21450,20640,21150,21.59,0
+CANF.US,D,20131220,000000,21270,23040,21270,21960,23.595,0
+CANF.US,D,20131223,000000,28080,28380,25800,25800,283.385,0
+CANF.US,D,20131224,000000,25800,25800,24600,24750,54.33,0
+CANF.US,D,20131226,000000,24540,25620,24180,25320,26.985,0
+CANF.US,D,20131227,000000,24750,26250,24390,24600,22.095,0
+CANF.US,D,20131230,000000,16020,18390,15900,16620,111.74,0
+CANF.US,D,20131231,000000,17700,18540,16950,18030,60.945,0
+CANF.US,D,20140102,000000,18090,18120,17640,17940,26.78,0
+CANF.US,D,20140103,000000,18000,18600,17700,17850,22.59,0
+CANF.US,D,20140106,000000,17370,17370,17040,17100,18.81,0
+CANF.US,D,20140107,000000,17160,17910,17100,17460,22.095,0
+CANF.US,D,20140108,000000,17400,17760,17340,17430,14.63,0
+CANF.US,D,20140109,000000,17580,18300,17220,18210,29.3149,0
+CANF.US,D,20140110,000000,18900,18900,17820,17820,21.46,0
+CANF.US,D,20140113,000000,18300,18540,18060,18300,67.1,0
+CANF.US,D,20140114,000000,18990,18990,18630,18870,17.37,0
+CANF.US,D,20140115,000000,19350,20250,19020,19500,9.66,0
+CANF.US,D,20140116,000000,18900,19260,18600,19080,7.60999,0
+CANF.US,D,20140117,000000,19380,19380,18300,18420,8.485,0
+CANF.US,D,20140121,000000,17910,17910,16800,17400,28.3149,0
+CANF.US,D,20140122,000000,17610,17610,17310,17460,12.705,0
+CANF.US,D,20140123,000000,17400,17400,16650,16920,8.18,0
+CANF.US,D,20140124,000000,16800,17250,16560,16740,13.42,0
+CANF.US,D,20140127,000000,16500,16620,16500,16530,4.25,0
+CANF.US,D,20140128,000000,16470,16470,15630,15750,8.1,0
+CANF.US,D,20140129,000000,15390,15660,15060,15090,8.815,0
+CANF.US,D,20140130,000000,15060,15300,14070,15150,16.01,0
+CANF.US,D,20140131,000000,15450,15450,14520,14550,10.14,0
+CANF.US,D,20140203,000000,15030,15390,14550,14760,7.63,0
+CANF.US,D,20140204,000000,15690,17610,14580,15300,7.905,0
+CANF.US,D,20140205,000000,15030,15510,14940,15030,8.03,0
+CANF.US,D,20140206,000000,15600,17550,14970,16560,24.855,0
+CANF.US,D,20140207,000000,16590,16590,15090,15960,9.655,0
+CANF.US,D,20140210,000000,16650,16710,15360,16260,23.06,0
+CANF.US,D,20140211,000000,16950,17790,16950,17250,13.63,0
+CANF.US,D,20140212,000000,17100,17400,17100,17220,3.26,0
+CANF.US,D,20140213,000000,17400,17400,16890,17340,8.355,0
+CANF.US,D,20140214,000000,17280,17370,17250,17280,1.265,0
+CANF.US,D,20140218,000000,17790,17790,17310,17370,5.245,0
+CANF.US,D,20140219,000000,17850,17850,17280,17400,5.28,0
+CANF.US,D,20140220,000000,17310,17730,17310,17700,3.055,0
+CANF.US,D,20140221,000000,17670,18510,17640,18030,8.64,0
+CANF.US,D,20140224,000000,17850,18150,17700,18000,6.35,0
+CANF.US,D,20140225,000000,18270,19020,17940,18300,12.42,0
+CANF.US,D,20140226,000000,18540,18540,17850,17910,4.275,0
+CANF.US,D,20140227,000000,17610,18420,17580,18420,7.82,0
+CANF.US,D,20140228,000000,18510,18870,17880,18060,8.755,0
+CANF.US,D,20140303,000000,17850,18270,17130,17880,5.955,0
+CANF.US,D,20140304,000000,17850,17970,17430,17790,5.44,0
+CANF.US,D,20140305,000000,17610,17670,17370,17490,4.035,0
+CANF.US,D,20140306,000000,17490,17940,17340,17760,8.27,0
+CANF.US,D,20140307,000000,17910,17910,17400,17550,6.94,0
+CANF.US,D,20140310,000000,17400,17580,16110,16590,11.94,0
+CANF.US,D,20140311,000000,16620,17910,16470,17340,10.61,0
+CANF.US,D,20140312,000000,17400,17880,16950,17760,2.695,0
+CANF.US,D,20140313,000000,17640,17700,17310,17640,5.47,0
+CANF.US,D,20140314,000000,17490,17760,16740,16830,4.18,0
+CANF.US,D,20140317,000000,17400,17850,16530,16740,11.98,0
+CANF.US,D,20140318,000000,16740,17070,16740,16980,6.615,0
+CANF.US,D,20140319,000000,16590,16950,16560,16740,3.65,0
+CANF.US,D,20140320,000000,16590,16950,16530,16800,3.005,0
+CANF.US,D,20140321,000000,16620,17280,16620,16980,8.77,0
+CANF.US,D,20140324,000000,17070,17070,16530,16860,1.21,0
+CANF.US,D,20140325,000000,16740,16830,16530,16530,2.11499,0
+CANF.US,D,20140326,000000,16560,16650,16500,16530,4.335,0
+CANF.US,D,20140327,000000,16140,16170,15780,15870,3.035,0
+CANF.US,D,20140328,000000,16170,16320,14550,15690,7.545,0
+CANF.US,D,20140331,000000,14970,15300,14970,15060,4.7,0
+CANF.US,D,20140401,000000,15060,15720,15030,15510,2.04,0
+CANF.US,D,20140402,000000,17310,17970,16890,17340,30.615,0
+CANF.US,D,20140403,000000,18210,18270,17550,17730,12.185,0
+CANF.US,D,20140404,000000,17970,18720,17970,18300,15.88,0
+CANF.US,D,20140407,000000,17850,17850,16950,17220,5.935,0
+CANF.US,D,20140408,000000,16800,16950,16620,16950,1,0
+CANF.US,D,20140409,000000,17100,17940,17100,17820,3.255,0
+CANF.US,D,20140410,000000,17640,17640,17100,17100,1.605,0
+CANF.US,D,20140411,000000,16680,17370,16680,16980,2.8,0
+CANF.US,D,20140414,000000,16830,16890,16800,16800,0.75,0
+CANF.US,D,20140415,000000,17340,17340,16470,16500,5.555,0
+CANF.US,D,20140416,000000,16140,16230,15420,15690,6.41,0
+CANF.US,D,20140417,000000,15480,16770,15480,15930,5.325,0
+CANF.US,D,20140421,000000,15690,16350,15630,16320,1.815,0
+CANF.US,D,20140422,000000,16860,16860,15930,16410,3.98,0
+CANF.US,D,20140423,000000,16350,16770,16350,16740,2.79,0
+CANF.US,D,20140424,000000,16380,16380,15750,15930,2.07,0
+CANF.US,D,20140425,000000,15930,15930,14970,15030,27.32,0
+CANF.US,D,20140428,000000,15270,15270,14550,14760,10.55,0
+CANF.US,D,20140429,000000,15060,15120,14700,14700,9.63,0
+CANF.US,D,20140430,000000,14730,15000,14730,14940,10.01,0
+CANF.US,D,20140501,000000,14970,15000,14640,14910,6.565,0
+CANF.US,D,20140502,000000,14820,14850,14700,14760,10.935,0
+CANF.US,D,20140505,000000,14670,14760,14400,14520,6.12,0
+CANF.US,D,20140506,000000,14340,14340,14160,14250,9.39,0
+CANF.US,D,20140507,000000,14250,14250,13650,13860,9.025,0
+CANF.US,D,20140508,000000,14220,14310,12930,13200,13.87,0
+CANF.US,D,20140509,000000,13380,13740,12900,13170,3.285,0
+CANF.US,D,20140512,000000,13950,14190,13890,14070,13.93,0
+CANF.US,D,20140513,000000,14070,14070,13020,13620,9.615,0
+CANF.US,D,20140514,000000,13410,13650,13230,13260,6.205,0
+CANF.US,D,20140515,000000,13290,13380,12780,12810,3.015,0
+CANF.US,D,20140516,000000,12930,13110,12930,12960,5.375,0
+CANF.US,D,20140519,000000,12960,12960,12420,12540,5.52,0
+CANF.US,D,20140520,000000,12600,12600,12150,12300,6.27,0
+CANF.US,D,20140522,000000,12360,12660,12000,12060,8.45999,0
+CANF.US,D,20140523,000000,12180,12210,11910,11940,6.36,0
+CANF.US,D,20140527,000000,12720,12780,12180,12480,22.97,0
+CANF.US,D,20140528,000000,12390,12450,12000,12090,10.615,0
+CANF.US,D,20140529,000000,12000,12120,11850,11910,4.4,0
+CANF.US,D,20140530,000000,12090,12120,11910,11940,3.005,0
+CANF.US,D,20140602,000000,12630,12870,11730,11880,31.345,0
+CANF.US,D,20140603,000000,11940,12030,11880,12000,2.25,0
+CANF.US,D,20140604,000000,12180,12180,11850,12000,6.57,0
+CANF.US,D,20140605,000000,12030,12060,11670,11700,5.295,0
+CANF.US,D,20140606,000000,11700,12270,11700,11880,8.595,0
+CANF.US,D,20140609,000000,12150,12750,11730,12150,15.5,0
+CANF.US,D,20140610,000000,12300,12300,11880,11970,4.965,0
+CANF.US,D,20140611,000000,12000,12270,11760,11850,2.145,0
+CANF.US,D,20140612,000000,11940,11940,11760,11910,0.69,0
+CANF.US,D,20140613,000000,11790,11910,11490,11550,7.10999,0
+CANF.US,D,20140616,000000,11760,11760,11010,11100,5.56,0
+CANF.US,D,20140617,000000,11220,11400,10710,11100,7.185,0
+CANF.US,D,20140618,000000,11910,12390,11100,11490,34.56,0
+CANF.US,D,20140619,000000,11400,11430,10710,10920,17.115,0
+CANF.US,D,20140620,000000,11250,11580,10920,11100,2.83,0
+CANF.US,D,20140623,000000,11130,11340,10860,10860,4.79,0
+CANF.US,D,20140624,000000,10740,10800,10350,10470,7.4,0
+CANF.US,D,20140625,000000,10350,11880,10140,11160,47.53,0
+CANF.US,D,20140626,000000,10830,11520,10830,11040,7.055,0
+CANF.US,D,20140627,000000,10950,10950,10050,10920,2.95,0
+CANF.US,D,20140630,000000,11040,11040,10560,10710,5.46,0
+CANF.US,D,20140701,000000,10770,11490,10770,11460,13.19,0
+CANF.US,D,20140702,000000,11370,11460,11220,11250,7.4,0
+CANF.US,D,20140703,000000,11190,11820,10800,11250,4.645,0
+CANF.US,D,20140707,000000,11010,11460,10980,11310,5.03,0
+CANF.US,D,20140708,000000,10860,11010,10860,10980,3.455,0
+CANF.US,D,20140709,000000,10860,10860,10500,10500,3.455,0
+CANF.US,D,20140710,000000,11400,14640,11100,12630,192.58,0
+CANF.US,D,20140711,000000,13290,13830,11760,12450,51.82,0
+CANF.US,D,20140714,000000,12510,12510,11610,11970,30.82,0
+CANF.US,D,20140715,000000,12060,12060,11610,11670,4.945,0
+CANF.US,D,20140716,000000,11460,12510,10230,12270,21.77,0
+CANF.US,D,20140717,000000,11970,12480,11910,12480,31.27,0
+CANF.US,D,20140718,000000,12390,12390,12180,12180,3.12,0
+CANF.US,D,20140721,000000,11760,12300,11580,12090,4.905,0
+CANF.US,D,20140722,000000,12000,12870,12000,12210,7.95,0
+CANF.US,D,20140723,000000,12000,12540,12000,12300,5.085,0
+CANF.US,D,20140724,000000,12000,12630,11790,12600,2.74,0
+CANF.US,D,20140725,000000,11820,12270,11790,12270,1.74,0
+CANF.US,D,20140728,000000,12090,12480,11790,12060,3.31,0
+CANF.US,D,20140729,000000,12030,12360,11460,12150,2.545,0
+CANF.US,D,20140730,000000,11100,11700,10710,11250,3.83,0
+CANF.US,D,20140731,000000,11130,11250,11100,11250,0.315,0
+CANF.US,D,20140801,000000,10950,11670,10560,10680,3.85,0
+CANF.US,D,20140804,000000,11100,11550,10710,11460,1.605,0
+CANF.US,D,20140805,000000,11400,11520,10980,11280,1.21,0
+CANF.US,D,20140806,000000,11550,11730,11190,11250,9.72,0
+CANF.US,D,20140807,000000,11130,11700,11070,11130,10.615,0
+CANF.US,D,20140808,000000,11370,11370,11100,11250,2.66,0
+CANF.US,D,20140811,000000,11310,11610,11220,11430,3.31,0
+CANF.US,D,20140812,000000,11250,11400,11220,11340,5.605,0
+CANF.US,D,20140813,000000,11310,11970,11250,11430,7.4,0
+CANF.US,D,20140814,000000,10980,11880,10980,11730,3.55,0
+CANF.US,D,20140815,000000,11490,12000,11460,11580,4.33,0
+CANF.US,D,20140818,000000,11520,11820,10800,11340,5.19,0
+CANF.US,D,20140819,000000,11130,11970,11130,11580,2.715,0
+CANF.US,D,20140820,000000,11340,11340,11340,11340,0.2,0
+CANF.US,D,20140821,000000,11040,11580,10950,11190,1.95,0
+CANF.US,D,20140822,000000,11190,11850,11160,11640,2.66,0
+CANF.US,D,20140825,000000,11160,11610,10980,11310,7.22,0
+CANF.US,D,20140826,000000,11400,11700,11160,11550,7.3,0
+CANF.US,D,20140827,000000,11370,11550,11340,11550,0.86,0
+CANF.US,D,20140828,000000,11340,12300,11160,11880,4.955,0
+CANF.US,D,20140829,000000,11850,12330,11580,11640,6.885,0
+CANF.US,D,20140902,000000,11070,11520,11070,11430,6.39,0
+CANF.US,D,20140903,000000,11190,11190,11010,11100,6.13,0
+CANF.US,D,20140904,000000,10950,11040,10500,10590,12.95,0
+CANF.US,D,20140905,000000,10950,11010,10740,10740,7.45,0
+CANF.US,D,20140908,000000,11280,12390,11280,12000,16.26,0
+CANF.US,D,20140909,000000,11760,12000,11460,11670,7.72,0
+CANF.US,D,20140910,000000,11130,11700,11040,11400,9.18,0
+CANF.US,D,20140911,000000,11250,11580,10950,11250,5.535,0
+CANF.US,D,20140912,000000,11040,11370,10260,11010,9.485,0
+CANF.US,D,20140915,000000,10590,10920,10500,10500,7.4,0
+CANF.US,D,20140916,000000,10500,10920,10200,10650,13.455,0
+CANF.US,D,20140917,000000,10740,10830,10380,10830,7.695,0
+CANF.US,D,20140918,000000,10770,11070,10380,10770,3.14,0
+CANF.US,D,20140919,000000,10410,10890,10410,10740,7.22,0
+CANF.US,D,20140922,000000,10200,10200,9930,10110,8.57,0
+CANF.US,D,20140923,000000,10050,10200,9870,10050,6.43,0
+CANF.US,D,20140924,000000,10260,10410,9930,10020,2.44,0
+CANF.US,D,20140925,000000,9990,9990,9630,9630,3.76,0
+CANF.US,D,20140926,000000,9660,9900,9660,9870,2.71,0
+CANF.US,D,20140929,000000,9750,9840,9630,9720,2.535,0
+CANF.US,D,20140930,000000,10230,10350,9630,9810,4.575,0
+CANF.US,D,20141001,000000,9750,9780,9330,9690,3.33,0
+CANF.US,D,20141002,000000,9630,9690,9240,9240,2.55,0
+CANF.US,D,20141003,000000,9450,9840,9330,9660,3.655,0
+CANF.US,D,20141006,000000,9420,10050,9030,9840,10.945,0
+CANF.US,D,20141007,000000,9510,9630,9240,9330,1.445,0
+CANF.US,D,20141008,000000,9420,9420,9180,9270,0.44,0
+CANF.US,D,20141009,000000,9360,9360,9060,9060,0.265,0
+CANF.US,D,20141010,000000,9120,9570,9120,9360,0.93,0
+CANF.US,D,20141013,000000,9930,10290,9390,9390,5.745,0
+CANF.US,D,20141014,000000,9300,9690,9030,9240,5.23,0
+CANF.US,D,20141015,000000,9480,9720,9300,9540,5.24,0
+CANF.US,D,20141017,000000,9300,9690,9300,9510,1.47,0
+CANF.US,D,20141020,000000,9300,9450,9000,9360,1.995,0
+CANF.US,D,20141021,000000,9420,9450,9090,9360,0.6,0
+CANF.US,D,20141022,000000,9210,9510,9000,9120,1.91,0
+CANF.US,D,20141023,000000,9420,9420,7770,8730,3.725,0
+CANF.US,D,20141024,000000,8130,9120,8130,9120,3.92999,0
+CANF.US,D,20141027,000000,8730,8880,8460,8820,3.72,0
+CANF.US,D,20141028,000000,8610,8850,8190,8550,12.4,0
+CANF.US,D,20141029,000000,8520,8550,8520,8550,0.5,0
+CANF.US,D,20141030,000000,8760,8760,8430,8490,1.97,0
+CANF.US,D,20141031,000000,8490,8490,8340,8340,0.4,0
+CANF.US,D,20141103,000000,8370,8370,8310,8340,1.265,0
+CANF.US,D,20141104,000000,8280,8520,8070,8070,3.75,0
+CANF.US,D,20141105,000000,8550,8550,7980,8010,1.11999,0
+CANF.US,D,20141106,000000,8370,8520,8370,8520,0.5,0
+CANF.US,D,20141107,000000,8310,8310,7770,7770,0.76,0
+CANF.US,D,20141110,000000,8250,8250,7860,8250,0.99,0
+CANF.US,D,20141111,000000,8100,8160,7830,7950,1.735,0
+CANF.US,D,20141112,000000,7590,7770,7170,7620,7.305,0
+CANF.US,D,20141113,000000,7710,8100,7350,7530,3.845,0
+CANF.US,D,20141114,000000,7560,7590,6870,7230,1.51,0
+CANF.US,D,20141117,000000,7050,7380,6900,7290,7.44,0
+CANF.US,D,20141118,000000,7530,12900,7530,9000,481.47,0
+CANF.US,D,20141119,000000,9720,12570,9720,11460,1936.99,0
+CANF.US,D,20141120,000000,11760,12750,10680,12000,1110.1,0
+CANF.US,D,20141121,000000,12180,17280,12180,14400,2393.85,0
+CANF.US,D,20141124,000000,13800,13800,12120,12420,465.245,0
+CANF.US,D,20141125,000000,12360,12840,11700,11820,250.5,0
+CANF.US,D,20141126,000000,12120,13350,11850,12780,277.91,0
+CANF.US,D,20141128,000000,13350,13350,12300,12300,45.31,0
+CANF.US,D,20141201,000000,12810,16410,12360,13350,1126.87,0
+CANF.US,D,20141202,000000,13590,14760,13350,13860,397.11,0
+CANF.US,D,20141203,000000,13590,13650,12480,12810,187.77,0
+CANF.US,D,20141204,000000,13080,13110,12000,12120,136.234,0
+CANF.US,D,20141205,000000,12150,13140,11460,12060,101.525,0
+CANF.US,D,20141208,000000,12210,12270,11070,11250,115.665,0
+CANF.US,D,20141209,000000,12360,12660,11400,11400,358.74,0
+CANF.US,D,20141210,000000,11430,11490,10650,10800,108.495,0
+CANF.US,D,20141211,000000,10920,11250,10140,10380,72.87,0
+CANF.US,D,20141212,000000,10350,11010,10350,10470,27.1899,0
+CANF.US,D,20141215,000000,10920,12000,10500,10560,81.15,0
+CANF.US,D,20141216,000000,10200,10350,9900,10050,46.22,0
+CANF.US,D,20141217,000000,9720,11130,9720,10230,75.015,0
+CANF.US,D,20141218,000000,10500,10680,10230,10410,40.195,0
+CANF.US,D,20141219,000000,10410,10410,10050,10230,30.455,0
+CANF.US,D,20141222,000000,11430,11880,10860,11040,249.215,0
+CANF.US,D,20141223,000000,11160,11160,10920,11070,29.6,0
+CANF.US,D,20141224,000000,11250,11280,10830,11100,19.575,0
+CANF.US,D,20141226,000000,10950,11280,10200,11190,77.21,0
+CANF.US,D,20141229,000000,11940,11940,10500,10650,53.465,0
+CANF.US,D,20141230,000000,10800,11190,10080,10260,112.495,0
+CANF.US,D,20141231,000000,10350,10650,10200,10500,71.0549,0
+CANF.US,D,20150102,000000,10560,11400,10290,11310,70.7,0
+CANF.US,D,20150105,000000,11430,11910,11280,11490,121.78,0
+CANF.US,D,20150106,000000,11700,11700,10770,11070,88.525,0
+CANF.US,D,20150107,000000,11040,11070,10500,10920,26.245,0
+CANF.US,D,20150108,000000,11190,11700,10680,11310,79.495,0
+CANF.US,D,20150109,000000,11400,11640,10980,11550,33.91,0
+CANF.US,D,20150112,000000,11700,11700,11400,11550,31.87,0
+CANF.US,D,20150113,000000,11610,11610,10680,10830,62.43,0
+CANF.US,D,20150114,000000,10740,11250,10560,11100,48.775,0
+CANF.US,D,20150115,000000,10920,11160,10650,10710,23.765,0
+CANF.US,D,20150116,000000,10680,11100,10650,11040,13.33,0
+CANF.US,D,20150120,000000,11130,11130,10260,10860,38.195,0
+CANF.US,D,20150121,000000,10740,10980,9990,10140,71.1,0
+CANF.US,D,20150122,000000,10350,10350,9720,9870,34.16,0
+CANF.US,D,20150123,000000,9750,9750,8760,9000,104.555,0
+CANF.US,D,20150126,000000,9450,10050,8880,9780,53.095,0
+CANF.US,D,20150127,000000,10380,10470,10020,10140,193.06,0
+CANF.US,D,20150128,000000,10320,10500,10050,10080,40.235,0
+CANF.US,D,20150129,000000,10260,10530,9840,10050,30.545,0
+CANF.US,D,20150130,000000,9930,9930,9540,9660,26.32,0
+CANF.US,D,20150202,000000,9870,9870,9360,9540,16.12,0
+CANF.US,D,20150203,000000,9750,10140,9750,10140,21.36,0
+CANF.US,D,20150204,000000,10560,11490,10200,10890,129.9,0
+CANF.US,D,20150205,000000,11460,11520,10980,11190,54.78,0
+CANF.US,D,20150206,000000,11370,12300,11010,11340,96.91,0
+CANF.US,D,20150209,000000,11370,11640,11100,11550,46.995,0
+CANF.US,D,20150210,000000,11490,11580,11220,11370,33.45,0
+CANF.US,D,20150211,000000,11430,11460,10650,10770,61.65,0
+CANF.US,D,20150212,000000,10770,11610,10770,11400,26.275,0
+CANF.US,D,20150213,000000,11550,11760,11130,11550,34.275,0
+CANF.US,D,20150217,000000,12000,12000,11400,11700,64.935,0
+CANF.US,D,20150218,000000,11790,12540,11610,12210,53.53,0
+CANF.US,D,20150219,000000,12090,13020,12060,12600,77.155,0
+CANF.US,D,20150220,000000,12750,12960,12450,12450,43.9,0
+CANF.US,D,20150223,000000,12540,12660,11670,12450,42.055,0
+CANF.US,D,20150224,000000,12450,12450,12030,12180,21.49,0
+CANF.US,D,20150225,000000,12540,13170,12300,12660,114.555,0
+CANF.US,D,20150226,000000,12930,14400,12750,14010,142.34,0
+CANF.US,D,20150227,000000,13950,14100,13500,13500,69.665,0
+CANF.US,D,20150302,000000,13800,14460,13470,13950,115.935,0
+CANF.US,D,20150303,000000,13950,14040,13500,13500,71.235,0
+CANF.US,D,20150304,000000,13380,13530,12810,13200,64.865,0
+CANF.US,D,20150305,000000,13170,13560,13170,13410,30.665,0
+CANF.US,D,20150306,000000,13530,13890,13410,13470,39.2,0
+CANF.US,D,20150309,000000,13350,13590,13200,13440,29.765,0
+CANF.US,D,20150310,000000,13350,13350,12420,12780,43.065,0
+CANF.US,D,20150311,000000,12630,12900,12540,12900,19.035,0
+CANF.US,D,20150312,000000,12810,13470,12810,13380,24.565,0
+CANF.US,D,20150313,000000,13440,13680,12750,12810,39.1,0
+CANF.US,D,20150316,000000,12840,13140,12060,12750,53.5,0
+CANF.US,D,20150317,000000,13050,13440,12750,13020,41.135,0
+CANF.US,D,20150318,000000,13500,15300,13320,13980,367.165,0
+CANF.US,D,20150319,000000,14160,15600,14040,15180,249.365,0
+CANF.US,D,20150320,000000,15630,16470,15030,15900,257.6,0
+CANF.US,D,20150323,000000,17100,17490,15900,16050,243.835,0
+CANF.US,D,20150324,000000,15960,16710,15690,16110,122.4,0
+CANF.US,D,20150325,000000,15870,15900,15000,15360,120.3,0
+CANF.US,D,20150326,000000,15450,16800,15180,16200,93.635,0
+CANF.US,D,20150327,000000,15450,16710,15450,16620,70,0
+CANF.US,D,20150330,000000,8130,8820,6480,6600,1054.6,0
+CANF.US,D,20150331,000000,7050,7050,6270,6690,205.3,0
+CANF.US,D,20150401,000000,6690,6810,6030,6810,135.765,0
+CANF.US,D,20150402,000000,6810,7110,6600,6960,124.5,0
+CANF.US,D,20150406,000000,7020,7290,6780,6960,81.065,0
+CANF.US,D,20150407,000000,6960,7050,6690,6810,45.455,0
+CANF.US,D,20150408,000000,6810,6870,6480,6540,28.765,0
+CANF.US,D,20150409,000000,6450,6660,6330,6330,44.225,0
+CANF.US,D,20150410,000000,6330,6600,6300,6540,19.035,0
+CANF.US,D,20150413,000000,6480,6570,6300,6540,13.4,0
+CANF.US,D,20150414,000000,6480,6600,6240,6510,41.365,0
+CANF.US,D,20150415,000000,6480,6540,6360,6540,20.535,0
+CANF.US,D,20150416,000000,6510,6510,6180,6330,38.335,0
+CANF.US,D,20150417,000000,6450,6450,6030,6300,27.435,0
+CANF.US,D,20150420,000000,6450,6570,6300,6300,36.27,0
+CANF.US,D,20150421,000000,6270,6360,5550,5850,44.01,0
+CANF.US,D,20150422,000000,5850,6450,5850,6360,35.88,0
+CANF.US,D,20150423,000000,6600,6720,6360,6450,48.965,0
+CANF.US,D,20150424,000000,6540,6540,6360,6510,15.765,0
+CANF.US,D,20150427,000000,8310,10710,7830,9870,3139.3,0
+CANF.US,D,20150428,000000,9660,9810,7980,7980,440.235,0
+CANF.US,D,20150429,000000,8280,9450,8130,8760,288.135,0
+CANF.US,D,20150430,000000,8970,9060,8040,8190,111.1,0
+CANF.US,D,20150501,000000,8250,8430,7650,7800,101.665,0
+CANF.US,D,20150504,000000,7800,8100,7770,7950,39.135,0
+CANF.US,D,20150505,000000,8370,8370,7110,7230,86.965,0
+CANF.US,D,20150506,000000,6930,7320,6930,7050,57.835,0
+CANF.US,D,20150507,000000,7170,7170,6900,6930,27.07,0
+CANF.US,D,20150508,000000,7110,7140,6900,7140,11.965,0
+CANF.US,D,20150511,000000,8100,8430,7350,7500,209.8,0
+CANF.US,D,20150512,000000,7350,7500,7140,7260,34.47,0
+CANF.US,D,20150513,000000,7290,7530,7050,7140,13.635,0
+CANF.US,D,20150514,000000,7200,7260,7020,7020,19.7,0
+CANF.US,D,20150515,000000,7050,7080,6900,6990,19.26,0
+CANF.US,D,20150518,000000,6960,7440,6960,7290,41.475,0
+CANF.US,D,20150519,000000,7260,7470,7020,7200,25.065,0
+CANF.US,D,20150520,000000,7140,7500,7050,7170,9.835,0
+CANF.US,D,20150521,000000,6990,7200,6990,7020,17.935,0
+CANF.US,D,20150522,000000,7110,7410,6930,7110,21,0
+CANF.US,D,20150526,000000,6960,7200,6840,6930,13.23,0
+CANF.US,D,20150527,000000,6810,7050,6450,6930,101.465,0
+CANF.US,D,20150528,000000,6720,7140,6720,7050,18.865,0
+CANF.US,D,20150529,000000,7020,7080,6780,6900,15.835,0
+CANF.US,D,20150601,000000,7200,7200,6810,6900,39.5,0
+CANF.US,D,20150602,000000,6840,6960,6630,6870,87.245,0
+CANF.US,D,20150603,000000,6810,7200,6690,7050,24.935,0
+CANF.US,D,20150604,000000,6990,6990,6750,6750,83.9,0
+CANF.US,D,20150605,000000,6810,7050,6810,6960,32.7,0
+CANF.US,D,20150608,000000,6900,6990,6660,6660,27.0649,0
+CANF.US,D,20150609,000000,6840,6900,6660,6900,16.355,0
+CANF.US,D,20150610,000000,7260,8520,6660,7080,710.285,0
+CANF.US,D,20150611,000000,6990,7230,6810,6810,49.595,0
+CANF.US,D,20150612,000000,6900,7050,6750,6930,33.7,0
+CANF.US,D,20150615,000000,6750,6930,6720,6870,34.8,0
+CANF.US,D,20150616,000000,6870,7170,6750,6750,28.5,0
+CANF.US,D,20150617,000000,6810,6960,6780,6780,19.135,0
+CANF.US,D,20150618,000000,6870,6960,6840,6900,10.265,0
+CANF.US,D,20150619,000000,6990,7080,6780,6870,10.265,0
+CANF.US,D,20150622,000000,6960,7080,6810,6930,24.835,0
+CANF.US,D,20150623,000000,6990,7440,6900,7230,36.85,0
+CANF.US,D,20150624,000000,7320,7410,7140,7230,26.8,0
+CANF.US,D,20150625,000000,7350,7380,7080,7140,10.465,0
+CANF.US,D,20150626,000000,7200,7200,6840,6840,16.165,0
+CANF.US,D,20150629,000000,6960,6990,6600,6660,30.535,0
+CANF.US,D,20150630,000000,6690,6690,6300,6570,22.855,0
+CANF.US,D,20150701,000000,6660,6690,6510,6510,9.33499,0
+CANF.US,D,20150702,000000,6510,6660,6420,6510,27.735,0
+CANF.US,D,20150706,000000,6300,6510,6300,6480,10.7,0
+CANF.US,D,20150707,000000,6270,6450,6060,6210,20.2,0
+CANF.US,D,20150708,000000,6180,6210,5820,5910,28,0
+CANF.US,D,20150709,000000,6000,6210,5730,5730,40.435,0
+CANF.US,D,20150710,000000,5910,6180,5760,6000,20.6,0
+CANF.US,D,20150713,000000,6030,6300,6030,6090,5.7,0
+CANF.US,D,20150714,000000,6150,6300,6150,6180,2.71,0
+CANF.US,D,20150715,000000,6300,6360,6030,6090,4.09,0
+CANF.US,D,20150716,000000,6210,6270,5820,6090,6,0
+CANF.US,D,20150717,000000,5940,6090,5880,5970,3.8,0
+CANF.US,D,20150720,000000,5940,6000,5760,5760,7.365,0
+CANF.US,D,20150721,000000,6000,6000,5580,5760,15.935,0
+CANF.US,D,20150722,000000,5940,5940,5760,5910,4.535,0
+CANF.US,D,20150723,000000,5820,7650,5700,6030,334.7,0
+CANF.US,D,20150724,000000,6060,6270,5790,5790,34.5,0
+CANF.US,D,20150727,000000,5820,6000,5610,5670,20.035,0
+CANF.US,D,20150728,000000,6180,6180,5700,5790,24.535,0
+CANF.US,D,20150729,000000,5940,6120,5790,5940,16.3,0
+CANF.US,D,20150730,000000,6030,6030,5640,5730,11.365,0
+CANF.US,D,20150731,000000,5820,5880,5610,5880,8.83499,0
+CANF.US,D,20150803,000000,5880,6000,5700,5730,4.385,0
+CANF.US,D,20150804,000000,5760,5970,5760,5820,3.9,0
+CANF.US,D,20150805,000000,5910,6000,5400,5640,21.335,0
+CANF.US,D,20150806,000000,5700,5700,5400,5490,17.505,0
+CANF.US,D,20150807,000000,5400,5700,5130,5280,24,0
+CANF.US,D,20150810,000000,5280,5430,5100,5100,15.535,0
+CANF.US,D,20150811,000000,5100,5370,5070,5310,9.96,0
+CANF.US,D,20150812,000000,5070,5280,5070,5100,7.165,0
+CANF.US,D,20150813,000000,5220,5250,5100,5100,2.36499,0
+CANF.US,D,20150814,000000,5190,5310,5100,5310,5.265,0
+CANF.US,D,20150817,000000,5280,5520,5130,5370,2.8,0
+CANF.US,D,20150818,000000,5250,5670,5220,5520,4.665,0
+CANF.US,D,20150819,000000,5340,5580,5100,5550,3.3,0
+CANF.US,D,20150820,000000,5190,5340,5160,5160,13.7,0
+CANF.US,D,20150821,000000,5190,5220,5070,5100,9.535,0
+CANF.US,D,20150824,000000,4830,5100,4380,5040,19.64,0
+CANF.US,D,20150825,000000,4980,5190,4920,5160,8.635,0
+CANF.US,D,20150826,000000,4800,5130,4740,5040,2.8,0
+CANF.US,D,20150827,000000,4740,4980,4560,4830,11.135,0
+CANF.US,D,20150828,000000,4800,5160,4800,5130,3.9,0
+CANF.US,D,20150831,000000,4890,5730,4860,5310,22.135,0
+CANF.US,D,20150901,000000,4860,5310,4860,5310,3.8,0
+CANF.US,D,20150902,000000,5130,5340,5130,5280,5.665,0
+CANF.US,D,20150903,000000,5280,5700,5100,5100,7.7,0
+CANF.US,D,20150904,000000,5190,5670,5100,5370,6.065,0
+CANF.US,D,20150908,000000,5520,5520,5430,5430,5.4,0
+CANF.US,D,20150909,000000,5340,5520,5250,5340,7.065,0
+CANF.US,D,20150910,000000,5250,5490,5100,5370,3.21,0
+CANF.US,D,20150911,000000,5520,5520,5040,5100,11.4,0
+CANF.US,D,20150914,000000,4920,5400,4920,5100,2,0
+CANF.US,D,20150915,000000,5400,5400,4830,5160,2.1,0
+CANF.US,D,20150916,000000,5250,5490,4860,5040,8.3,0
+CANF.US,D,20150917,000000,7140,9840,6300,9840,4210.86,0
+CANF.US,D,20150918,000000,13440,23550,11430,14700,13566.4,0
+CANF.US,D,20150921,000000,13620,14100,10830,10950,2751.36,0
+CANF.US,D,20150922,000000,11760,13920,11310,12120,2759.5,0
+CANF.US,D,20150923,000000,12750,16770,12120,15720,5530.9,0
+CANF.US,D,20150924,000000,14880,17340,14010,15060,3055.63,0
+CANF.US,D,20150925,000000,16050,16350,13980,14250,1992.6,0
+CANF.US,D,20150928,000000,13950,14700,11280,11430,880.57,0
+CANF.US,D,20150929,000000,12420,13800,11460,12300,821.2,0
+CANF.US,D,20150930,000000,12630,13410,11850,12420,497.535,0
+CANF.US,D,20151001,000000,12330,12330,10560,11490,512.4,0
+CANF.US,D,20151002,000000,10860,11550,10500,11100,291.965,0
+CANF.US,D,20151005,000000,10860,11520,10320,10770,308.165,0
+CANF.US,D,20151006,000000,11250,12810,10800,12360,1111.03,0
+CANF.US,D,20151007,000000,13290,14550,12870,13650,1728.13,0
+CANF.US,D,20151008,000000,13290,14010,12300,12810,629.935,0
+CANF.US,D,20151009,000000,12540,13140,11790,12600,575.365,0
+CANF.US,D,20151012,000000,14910,15900,13650,13980,4365.17,0
+CANF.US,D,20151013,000000,13080,13380,12300,12720,1201.83,0
+CANF.US,D,20151014,000000,12570,12750,12060,12360,342.935,0
+CANF.US,D,20151015,000000,12360,12600,12000,12540,300.865,0
+CANF.US,D,20151016,000000,12480,12600,12150,12450,130.4,0
+CANF.US,D,20151019,000000,12000,12540,11670,11940,261.435,0
+CANF.US,D,20151020,000000,11820,11970,10770,10980,300.555,0
+CANF.US,D,20151021,000000,11160,11400,10350,10800,236.235,0
+CANF.US,D,20151022,000000,11910,12150,10230,10560,1040.96,0
+CANF.US,D,20151023,000000,10560,10830,10050,10830,180.765,0
+CANF.US,D,20151026,000000,10590,10710,9930,10140,212.8,0
+CANF.US,D,20151027,000000,9960,10140,8730,8940,302.435,0
+CANF.US,D,20151028,000000,9120,10350,8850,9660,352.035,0
+CANF.US,D,20151029,000000,9390,10050,9300,9450,142.6,0
+CANF.US,D,20151030,000000,9360,10020,9120,9990,144.465,0
+CANF.US,D,20151102,000000,9780,10320,9780,10290,142.545,0
+CANF.US,D,20151103,000000,10470,10620,10050,10200,97.765,0
+CANF.US,D,20151104,000000,9960,10680,9870,10080,193.4,0
+CANF.US,D,20151105,000000,9900,10380,9420,9810,177.965,0
+CANF.US,D,20151106,000000,9750,9750,9360,9510,70.7,0
+CANF.US,D,20151109,000000,9330,9600,9030,9600,168.12,0
+CANF.US,D,20151110,000000,9630,9630,9150,9450,44.335,0
+CANF.US,D,20151111,000000,9210,9450,9030,9180,85.6,0
+CANF.US,D,20151112,000000,9180,9180,8760,9000,71.4,0
+CANF.US,D,20151113,000000,8760,9270,8760,9090,54.235,0
+CANF.US,D,20151116,000000,8850,9060,8310,8730,152.765,0
+CANF.US,D,20151117,000000,8700,8730,7860,7920,179.865,0
+CANF.US,D,20151118,000000,8010,8130,7650,8040,98.865,0
+CANF.US,D,20151119,000000,7890,8310,7890,8130,61.535,0
+CANF.US,D,20151120,000000,7890,8130,7740,7920,89.665,0
+CANF.US,D,20151123,000000,10920,11670,9750,10170,4759.43,0
+CANF.US,D,20151124,000000,9720,9900,8970,9210,448.6,0
+CANF.US,D,20151125,000000,9210,10350,9210,10140,297.735,0
+CANF.US,D,20151127,000000,11040,11220,9480,9690,329.4,0
+CANF.US,D,20151130,000000,10080,10740,9990,10500,373.835,0
+CANF.US,D,20151201,000000,10920,10980,10230,10650,154.53,0
+CANF.US,D,20151202,000000,10530,10620,10110,10350,92.92,0
+CANF.US,D,20151203,000000,10170,10350,9150,10020,127.205,0
+CANF.US,D,20151204,000000,9840,9870,9330,9780,70.235,0
+CANF.US,D,20151207,000000,9750,9900,9060,9300,93.435,0
+CANF.US,D,20151208,000000,9180,9390,9060,9300,49.39,0
+CANF.US,D,20151209,000000,9240,9240,8700,8910,76.3,0
+CANF.US,D,20151210,000000,9000,9510,8760,9450,144.1,0
+CANF.US,D,20151211,000000,9360,9450,8910,9120,70.935,0
+CANF.US,D,20151214,000000,9030,9030,8460,8580,82.44,0
+CANF.US,D,20151215,000000,8610,8760,8610,8730,37.765,0
+CANF.US,D,20151216,000000,8700,8970,8550,8970,44.265,0
+CANF.US,D,20151217,000000,9630,9630,9000,9090,103.965,0
+CANF.US,D,20151218,000000,9240,9360,9000,9150,46.7,0
+CANF.US,D,20151221,000000,9240,9510,9090,9360,52,0
+CANF.US,D,20151222,000000,9150,9540,9150,9180,50.135,0
+CANF.US,D,20151223,000000,9180,9420,9180,9420,27.865,0
+CANF.US,D,20151224,000000,9300,9540,9300,9510,12.94,0
+CANF.US,D,20151228,000000,9360,9684,9240,9390,44.445,0
+CANF.US,D,20151229,000000,9240,9330,8910,9000,63.7549,0
+CANF.US,D,20151230,000000,8940,9054,8760,8760,50.885,0
+CANF.US,D,20151231,000000,8730,8970,8730,8760,31.155,0
+CANF.US,D,20160104,000000,8730,8847,8550,8550,65.015,0
+CANF.US,D,20160105,000000,9150,9150,8430,8550,77.955,0
+CANF.US,D,20160106,000000,8610,8610,8310,8400,64.425,0
+CANF.US,D,20160107,000000,8370,8370,7500,7500,128.39,0
+CANF.US,D,20160108,000000,7920,8010,7050,7200,98.72,0
+CANF.US,D,20160111,000000,7920,7920,6840,7200,73.97,0
+CANF.US,D,20160112,000000,7230,7500,6870,7200,55.105,0
+CANF.US,D,20160113,000000,7080,7440,6630,6870,67.54,0
+CANF.US,D,20160114,000000,6480,6713.4,6000,6330,126.745,0
+CANF.US,D,20160115,000000,6090,6090,5550,5970,86.185,0
+CANF.US,D,20160119,000000,7020,7020,6030,6120,175,0
+CANF.US,D,20160120,000000,5970,6030,5640,6000,120.17,0
+CANF.US,D,20160121,000000,5730,6510,5730,6420,65.185,0
+CANF.US,D,20160122,000000,6450,6837,6450,6480,50.655,0
+CANF.US,D,20160125,000000,6570,6750,6480,6510,39.6,0
+CANF.US,D,20160126,000000,6450,6750,6300,6690,32.78,0
+CANF.US,D,20160127,000000,6420,6690,6420,6570,25.48,0
+CANF.US,D,20160128,000000,6570,6660,6360,6600,16.425,0
+CANF.US,D,20160129,000000,6510,6750,6390,6600,18.99,0
+CANF.US,D,20160201,000000,6360,6630,6342,6630,25.965,0
+CANF.US,D,20160202,000000,6480,6600,6360,6360,15.325,0
+CANF.US,D,20160203,000000,6390,6390,6030.2,6240,31.4399,0
+CANF.US,D,20160204,000000,6180,6840,6180,6390,69.205,0
+CANF.US,D,20160205,000000,6639,6639,6450,6504.8,23.775,0
+CANF.US,D,20160208,000000,6450,6457.4,6000,6120,40.025,0
+CANF.US,D,20160209,000000,6000,6210,5850,6000,40.055,0
+CANF.US,D,20160210,000000,6090,6240,5880,6000,23.315,0
+CANF.US,D,20160211,000000,5850,6030,5700,5850,44.395,0
+CANF.US,D,20160212,000000,5940,6150,5880,6150,18.965,0
+CANF.US,D,20160216,000000,6150,6450,6150,6420,19.635,0
+CANF.US,D,20160217,000000,6180,7530,6180,6840,59.285,0
+CANF.US,D,20160218,000000,6780,7230,6750,6960,33.71,0
+CANF.US,D,20160219,000000,7020,7020,6600,6780,14.95,0
+CANF.US,D,20160222,000000,6900,7056,6390,6630,34.855,0
+CANF.US,D,20160223,000000,6570,6770.4,6390,6480,13.02,0
+CANF.US,D,20160224,000000,6510,6779.6,6150,6420,21.185,0
+CANF.US,D,20160225,000000,6360,6719.6,6300,6660,21.23,0
+CANF.US,D,20160226,000000,6690,6839.6,6390,6510,27.77,0
+CANF.US,D,20160229,000000,6540,6568.4,6300,6330,19.35,0
+CANF.US,D,20160301,000000,6391.4,6599.6,6300,6480,10.97,0
+CANF.US,D,20160302,000000,6598.4,7020,6540,6900,48.365,0
+CANF.US,D,20160303,000000,7200,7560,6870,7170,80.99,0
+CANF.US,D,20160304,000000,7380,7380,6780,7290,33.605,0
+CANF.US,D,20160307,000000,7440,7600.2,7170,7260,33.95,0
+CANF.US,D,20160308,000000,7740,7740,6810,6975,26.31,0
+CANF.US,D,20160309,000000,7124.6,7140,6630,6840,28.505,0
+CANF.US,D,20160310,000000,6705,6840,6330,6600,21.745,0
+CANF.US,D,20160311,000000,6870,7080,6660,6840,19.27,0
+CANF.US,D,20160314,000000,7050,7200,6810,7110,49.575,0
+CANF.US,D,20160315,000000,6990,7170,6750,6930,19.835,0
+CANF.US,D,20160316,000000,6810,7110,6690,7020,20.78,0
+CANF.US,D,20160317,000000,7350,7350,6960,7110,60.985,0
+CANF.US,D,20160318,000000,6992.4,7230,6810,7140,22.35,0
+CANF.US,D,20160321,000000,6960,7350,6960,7140,56.07,0
+CANF.US,D,20160322,000000,7140,8549.6,7140,8100,212.365,0
+CANF.US,D,20160323,000000,8310,9300,7652.4,8070,196.025,0
+CANF.US,D,20160324,000000,8070,8790,7650.2,8790,69.175,0
+CANF.US,D,20160328,000000,8640,8754.8,7950,8220,53.54,0
+CANF.US,D,20160329,000000,7950,8369.6,7890,8160,27.63,0
+CANF.US,D,20160330,000000,8070,8250,7740,8130,22.955,0
+CANF.US,D,20160331,000000,8130,8400,8130,8370,13.3449,0
+CANF.US,D,20160401,000000,8490,8518.2,8010,8310,36.64,0
+CANF.US,D,20160404,000000,8190,9000,8100,8190,79.305,0
+CANF.US,D,20160405,000000,8490,8670,8130,8370,56.035,0
+CANF.US,D,20160406,000000,8400,9750,8309.6,9330,263.89,0
+CANF.US,D,20160407,000000,9150,9329.6,8748,9150,64.72,0
+CANF.US,D,20160408,000000,9000,9450,8730,9300,43.04,0
+CANF.US,D,20160411,000000,10350,10770,9660,10050,917.59,0
+CANF.US,D,20160412,000000,10200,10200,9120,9420,144.94,0
+CANF.US,D,20160413,000000,9450,9750,9180,9510,69.19,0
+CANF.US,D,20160414,000000,9450,9570,9270,9420,22.44,0
+CANF.US,D,20160415,000000,9270,9569.6,9000,9210,42.135,0
+CANF.US,D,20160418,000000,9360,9420,9030,9030,31.175,0
+CANF.US,D,20160419,000000,9150,9300,8490,8850,34.4649,0
+CANF.US,D,20160420,000000,8700,8871.2,8610,8760,17.375,0
+CANF.US,D,20160421,000000,8760,8850,8520,8790,19.265,0
+CANF.US,D,20160422,000000,8820,9450,8607,9270,77.02,0
+CANF.US,D,20160425,000000,9330,9513,9060,9060,17.445,0
+CANF.US,D,20160426,000000,8880,9240,8700,9120,30.135,0
+CANF.US,D,20160427,000000,9180,9180,8550,8730,42.43,0
+CANF.US,D,20160428,000000,8730,8908.8,8640,8670,12.52,0
+CANF.US,D,20160429,000000,8520,8760,8520,8520,19.625,0
+CANF.US,D,20160502,000000,8940,8940,8520,8700,21.045,0
+CANF.US,D,20160503,000000,8400,8700,8400,8490,16.385,0
+CANF.US,D,20160504,000000,8400,8670,7860,7890,35.91,0
+CANF.US,D,20160505,000000,7860,8376,7800,7800,27.865,0
+CANF.US,D,20160506,000000,7740,8250,7740,8202.8,17.51,0
+CANF.US,D,20160509,000000,8220,8340,7950,8220,23.47,0
+CANF.US,D,20160510,000000,8403,8403,7950,8250,13.545,0
+CANF.US,D,20160511,000000,8250.2,8472,7830,8088.6,8.235,0
+CANF.US,D,20160512,000000,8010,8010,7500,7620,40.715,0
+CANF.US,D,20160513,000000,7230,7800,7230,7650,12.4,0
+CANF.US,D,20160516,000000,7740,7950,7740,7890,14.365,0
+CANF.US,D,20160517,000000,8040,8040,7650,7890,21.095,0
+CANF.US,D,20160518,000000,7650,8130,7650,7860,18.095,0
+CANF.US,D,20160519,000000,7680,7830,7530.2,7530.2,13.725,0
+CANF.US,D,20160520,000000,7500,7979.6,7500,7920,55.485,0
+CANF.US,D,20160523,000000,8190,8280,7830,8280,16.64,0
+CANF.US,D,20160524,000000,8040,8820,8038.4,8430,100.89,0
+CANF.US,D,20160525,000000,8340,8790,8100,8100,35.6,0
+CANF.US,D,20160526,000000,8070,8640,7800,8310,35.105,0
+CANF.US,D,20160527,000000,8460,8550,8160.2,8370,12.495,0
+CANF.US,D,20160531,000000,8190,8670,8190,8610,15.235,0
+CANF.US,D,20160601,000000,8880,9270,8280,8880,113.38,0
+CANF.US,D,20160602,000000,8880,8880,8520,8700,23.485,0
+CANF.US,D,20160603,000000,8580,9300,8550,9209.6,94.965,0
+CANF.US,D,20160606,000000,9300,9480,8850,9000,79.32,0
+CANF.US,D,20160607,000000,8850,9087,8640,8910,29.525,0
+CANF.US,D,20160608,000000,8730,8999.4,8460,8850,39.09,0
+CANF.US,D,20160609,000000,8700,8700,8550,8580,9.475,0
+CANF.US,D,20160610,000000,8610,8610,8130,8430,24.38,0
+CANF.US,D,20160613,000000,8220.2,8429.6,8160,8250,15.835,0
+CANF.US,D,20160614,000000,8160,8298.8,7500,8040,43.035,0
+CANF.US,D,20160615,000000,8640,8760,7830,8010,95.86,0
+CANF.US,D,20160616,000000,7950,8340,7860,8340,15.445,0
+CANF.US,D,20160617,000000,8250,8400,7800,7860,37.75,0
+CANF.US,D,20160620,000000,7950.2,8160,7920,8010,10.79,0
+CANF.US,D,20160621,000000,7860,8430,7800,8430,24.46,0
+CANF.US,D,20160622,000000,8340,8340,7980,8010,6.445,0
+CANF.US,D,20160623,000000,8098.8,8250,7980,8010,8.265,0
+CANF.US,D,20160624,000000,7680,8069.6,7680,7800.2,22.36,0
+CANF.US,D,20160627,000000,7710,7711.8,7530,7635,31.965,0
+CANF.US,D,20160628,000000,7950,7950,7500,7830,20.22,0
+CANF.US,D,20160629,000000,7890,7950,7560,7770,30.32,0
+CANF.US,D,20160630,000000,7650,8250,7650,7665,16.485,0
+CANF.US,D,20160701,000000,7830,7980,7590,7890,16.24,0
+CANF.US,D,20160705,000000,6270,6840,6030,6330,201.765,0
+CANF.US,D,20160706,000000,6690,6810,6540,6690,23.85,0
+CANF.US,D,20160707,000000,6810,6990,6750,6750,33.3399,0
+CANF.US,D,20160708,000000,6720,7260,6720,6840,46.84,0
+CANF.US,D,20160711,000000,6780,7200,6720,6870,24.3,0
+CANF.US,D,20160712,000000,7170,7170,6690,6840,23.215,0
+CANF.US,D,20160713,000000,6840,6870,6570,6630,21.185,0
+CANF.US,D,20160714,000000,6630,6750,6540,6630,17.415,0
+CANF.US,D,20160715,000000,6510,6720,6450,6510,26.07,0
+CANF.US,D,20160718,000000,6510,6779.4,6450,6690,16.7949,0
+CANF.US,D,20160719,000000,6780,6780,6120,6600,42.76,0
+CANF.US,D,20160720,000000,6510,6840,6510,6630,33.36,0
+CANF.US,D,20160721,000000,6600,6780,6483,6600,31.22,0
+CANF.US,D,20160722,000000,6510,6570,6240,6270,22.765,0
+CANF.US,D,20160725,000000,6420,6630,6330,6390,20.09,0
+CANF.US,D,20160726,000000,6540,6540,6240,6403.8,19.775,0
+CANF.US,D,20160727,000000,6531.6,6540,6330,6330,5.6,0
+CANF.US,D,20160728,000000,6360.2,6420,6180,6210,19.185,0
+CANF.US,D,20160729,000000,6223.4,6317,6150,6300,10.67,0
+CANF.US,D,20160801,000000,6360,6420,6270,6300,10.255,0
+CANF.US,D,20160802,000000,6210,6360,6150.2,6210,8.905,0
+CANF.US,D,20160803,000000,6210,6405,6180,6360,30.755,0
+CANF.US,D,20160804,000000,6450,6477,6150,6300,12.02,0
+CANF.US,D,20160805,000000,6420,6599.6,6330,6420,15.455,0
+CANF.US,D,20160808,000000,6720,6720,6510,6570,14.875,0
+CANF.US,D,20160809,000000,6510,6648.2,6480,6540,12.18,0
+CANF.US,D,20160810,000000,6630,6630,6480,6540,6.375,0
+CANF.US,D,20160811,000000,6480,6588,6450,6510,11.6,0
+CANF.US,D,20160812,000000,6600,6750,6555.8,6570,9.1,0
+CANF.US,D,20160815,000000,6570,6900,6570,6750,11.21,0
+CANF.US,D,20160816,000000,6687,6833.6,6600,6630,5.21,0
+CANF.US,D,20160817,000000,6570,6870,6570,6660,9.29,0
+CANF.US,D,20160818,000000,6660,6840,6630,6750,6.72,0
+CANF.US,D,20160819,000000,6712.8,6779.6,6630,6690,3.865,0
+CANF.US,D,20160822,000000,6600,7581.6,6600,7320,146.645,0
+CANF.US,D,20160823,000000,7470,7470,6900,7110,27.49,0
+CANF.US,D,20160824,000000,7050,7650,6990,7380,75.185,0
+CANF.US,D,20160825,000000,7350,7499.6,7020.2,7110,20.285,0
+CANF.US,D,20160826,000000,7200,7242.8,6930,7200,15.16,0
+CANF.US,D,20160829,000000,7710,7710,7020,7500,171.855,0
+CANF.US,D,20160830,000000,7500,7950,7140,7830,92.655,0
+CANF.US,D,20160831,000000,7980,7980,7410,7440,38.665,0
+CANF.US,D,20160901,000000,7410,7500,7260,7410,21.775,0
+CANF.US,D,20160902,000000,7710,7710,6900,7080,63.225,0
+CANF.US,D,20160906,000000,7258.2,7415.4,7170,7290,27.78,0
+CANF.US,D,20160907,000000,7258.4,7650,7258.4,7530,28.05,0
+CANF.US,D,20160908,000000,7560,7560,7050,7168.8,14.65,0
+CANF.US,D,20160909,000000,6960,7170,6900,7080,15.245,0
+CANF.US,D,20160912,000000,6900,7356.6,6900,7140,13.52,0
+CANF.US,D,20160913,000000,7260,7470,7068,7080,18.36,0
+CANF.US,D,20160914,000000,7173.6,7217.6,6810,6840,31.455,0
+CANF.US,D,20160915,000000,7190,7200,6660,6840,8.57,0
+CANF.US,D,20160916,000000,6930,7140,6735,6930,20.74,0
+CANF.US,D,20160919,000000,6930,7200,6720,7140,13.555,0
+CANF.US,D,20160920,000000,8460,8460,7440,7560,369.145,0
+CANF.US,D,20160921,000000,7800,7920,7500,7860,33.43,0
+CANF.US,D,20160922,000000,7860,8338.4,7503,8040,61.02,0
+CANF.US,D,20160923,000000,7890,8127,7650,7890,25.84,0
+CANF.US,D,20160926,000000,8070,8070,7650,7800,18.475,0
+CANF.US,D,20160927,000000,7980,8250,7860,8070,25.31,0
+CANF.US,D,20160928,000000,7890,8340,7890,8160.2,30.615,0
+CANF.US,D,20160929,000000,8310,8370,7560,7680.2,41.495,0
+CANF.US,D,20160930,000000,7800,8220,7707.6,7935,13.695,0
+CANF.US,D,20161003,000000,7977,8040,7680,7770,8.16,0
+CANF.US,D,20161004,000000,7980,8133.2,7710,7860,19.945,0
+CANF.US,D,20161005,000000,7830,8070,7740,8040,13.6,0
+CANF.US,D,20161006,000000,8040,8040,7650,7770,21.165,0
+CANF.US,D,20161007,000000,7680,7780.4,7200,7500,18.55,0
+CANF.US,D,20161010,000000,7500,7890,7410,7740,25.59,0
+CANF.US,D,20161011,000000,7770,7770,7260,7410,16.855,0
+CANF.US,D,20161012,000000,7500,7680,7260,7451.4,7.73499,0
+CANF.US,D,20161013,000000,7350,7680,7320,7530,5.615,0
+CANF.US,D,20161014,000000,7560,7590,7080.2,7320,13.14,0
+CANF.US,D,20161017,000000,7350,7470,7080,7200,6.34,0
+CANF.US,D,20161018,000000,7260,7440,7200,7350,6.2,0
+CANF.US,D,20161019,000000,7350,7350,7020,7230,28.2,0
+CANF.US,D,20161020,000000,7290,7335,7080,7260,5.27,0
+CANF.US,D,20161021,000000,7080,7339.4,6990.2,7140,10.895,0
+CANF.US,D,20161024,000000,7140,7260,6990,7260,9.375,0
+CANF.US,D,20161025,000000,7350,7440,6900,7050,19.07,0
+CANF.US,D,20161026,000000,7020,7170,6806.4,6990,15.945,0
+CANF.US,D,20161027,000000,7050,7500,6780,7500,30.225,0
+CANF.US,D,20161028,000000,7500,7500,6780,7050,17.985,0
+CANF.US,D,20161031,000000,7060.8,7260,6960,7260,2.305,0
+CANF.US,D,20161101,000000,7173,7500,6960,7140,25.285,0
+CANF.US,D,20161102,000000,7140,7200,6630,7014,14.985,0
+CANF.US,D,20161103,000000,6990,7169.6,6510,6840,35.88,0
+CANF.US,D,20161104,000000,6810,7140,6572.6,7020,23.425,0
+CANF.US,D,20161107,000000,6870,6990,6630,6750,14.38,0
+CANF.US,D,20161108,000000,6690,6870,6300,6420,22,0
+CANF.US,D,20161109,000000,7200,7200,6510,6720,12.17,0
+CANF.US,D,20161110,000000,6750,6876.6,6660,6780,10.005,0
+CANF.US,D,20161111,000000,6660,7110,6510,7050,13.6,0
+CANF.US,D,20161114,000000,7080,7080,6600,6600,12.8,0
+CANF.US,D,20161115,000000,6690,7020,6660,6990,4.205,0
+CANF.US,D,20161116,000000,6870,7098,6630,6960,27.28,0
+CANF.US,D,20161117,000000,6990,7110,6700.2,6960,6.81,0
+CANF.US,D,20161118,000000,7050,7093.8,6630,6960,12.285,0
+CANF.US,D,20161121,000000,7050,7050,6600,6600,12.805,0
+CANF.US,D,20161122,000000,6690,6753.8,6480,6629.6,16.325,0
+CANF.US,D,20161123,000000,6600,6829.8,6300,6480,19.155,0
+CANF.US,D,20161125,000000,6480,6990,6341.6,6990,6.47,0
+CANF.US,D,20161128,000000,6960,6960,6630,6900,9.84,0
+CANF.US,D,20161129,000000,6900,6900,6750,6780.2,1.45,0
+CANF.US,D,20161130,000000,6810,6867,6600,6630,9.53,0
+CANF.US,D,20161201,000000,6540,6660,6450,6450,21.04,0
+CANF.US,D,20161202,000000,6450,6600,6300,6600,8.005,0
+CANF.US,D,20161205,000000,6510,6900,6480,6540,21.86,0
+CANF.US,D,20161206,000000,6600,6750,6510,6690,9.565,0
+CANF.US,D,20161207,000000,6689.6,6689.6,6360,6480,17.565,0
+CANF.US,D,20161208,000000,6600,6600,6360,6360,13.02,0
+CANF.US,D,20161209,000000,6270,6600,6270,6600,5.095,0
+CANF.US,D,20161212,000000,6450,6690,6180,6330,11.285,0
+CANF.US,D,20161213,000000,6090,6330,5880,6000,32.055,0
+CANF.US,D,20161214,000000,6060,6479.6,6060,6479.6,11.69,0
+CANF.US,D,20161215,000000,6390,6570,6360,6420,11.19,0
+CANF.US,D,20161216,000000,6750,7350,6480,6990,155.405,0
+CANF.US,D,20161219,000000,6930,7230,6840,6990,16.72,0
+CANF.US,D,20161220,000000,6900,7170,6840,7140,21.11,0
+CANF.US,D,20161221,000000,7050,7110,6900,7109.6,23.155,0
+CANF.US,D,20161222,000000,6990,7530,6990,7290,23.035,0
+CANF.US,D,20161223,000000,7290,7320,7170,7260,13.405,0
+CANF.US,D,20161227,000000,6990,7607.4,6927,7260,32.55,0
+CANF.US,D,20161228,000000,7350,7416,7192.8,7286.6,7.18,0
+CANF.US,D,20161229,000000,7200,7470,7020,7410,10.96,0
+CANF.US,D,20161230,000000,7230,7470,7110,7140,14.74,0
+CANF.US,D,20170103,000000,7200,7290,6990,7140,11.495,0
+CANF.US,D,20170104,000000,7200,7350,7110,7170,4.705,0
+CANF.US,D,20170105,000000,7260,7290,7053,7170,13.36,0
+CANF.US,D,20170106,000000,7110,7436.6,6990,7320,17.53,0
+CANF.US,D,20170109,000000,7350,7470,7230.2,7320,34.28,0
+CANF.US,D,20170110,000000,7320,7470,6990,7350,9.6,0
+CANF.US,D,20170111,000000,7200,7320,7020,7080,7.15,0
+CANF.US,D,20170112,000000,7170,7320,6930,7200,8.26,0
+CANF.US,D,20170113,000000,7250.6,7260,7048.2,7080,8.175,0
+CANF.US,D,20170117,000000,7200,7290,7080,7185,26.535,0
+CANF.US,D,20170118,000000,7200,8010,6570,6750,370.4,0
+CANF.US,D,20170119,000000,6150,6450,6030,6210,281.36,0
+CANF.US,D,20170120,000000,6210,6210,6060,6180,47.105,0
+CANF.US,D,20170123,000000,6150,6210,5850,5940,79.815,0
+CANF.US,D,20170124,000000,5970,6045,5910,6030,81.665,0
+CANF.US,D,20170125,000000,6060,6060,5700,5850,94.4,0
+CANF.US,D,20170126,000000,5850,5910,5760,5760,16.195,0
+CANF.US,D,20170127,000000,5790,5850,5730,5790,21.46,0
+CANF.US,D,20170130,000000,5730,5850,5460,5520,41.275,0
+CANF.US,D,20170131,000000,5550,5640,5220,5370,72.91,0
+CANF.US,D,20170201,000000,5430,5549.6,5400,5490,20.55,0
+CANF.US,D,20170202,000000,5640,5700,5490,5610,35.005,0
+CANF.US,D,20170203,000000,5730,5730,5550,5610,9.495,0
+CANF.US,D,20170206,000000,5640,5729.6,5550,5670,14.24,0
+CANF.US,D,20170207,000000,5700,5760,5400,5550,54.685,0
+CANF.US,D,20170208,000000,5850,5850,5520,5670,48.395,0
+CANF.US,D,20170209,000000,5670,6103.2,5550,6060,115.145,0
+CANF.US,D,20170210,000000,6030,6120,5730,6000,78.57,0
+CANF.US,D,20170213,000000,5940,6090,5850,5880,21.85,0
+CANF.US,D,20170214,000000,5880,5970,5850,5910,19.275,0
+CANF.US,D,20170215,000000,5940,6000,5850,5940,16.705,0
+CANF.US,D,20170216,000000,5970,6030,5880,5940,16.985,0
+CANF.US,D,20170217,000000,5880,5970,5850,5940,11.355,0
+CANF.US,D,20170221,000000,5999.6,6000,5760,5850,22.675,0
+CANF.US,D,20170222,000000,5790,5940,5670,5670,16.935,0
+CANF.US,D,20170223,000000,5730,5850,5670,5700,14.39,0
+CANF.US,D,20170224,000000,5610,5910,5520,5880,16.985,0
+CANF.US,D,20170227,000000,5880,5910,5781,5887.2,42.97,0
+CANF.US,D,20170228,000000,6270,6300,5730,5850,68.47,0
+CANF.US,D,20170301,000000,5820,6060,5820,6030,18.6,0
+CANF.US,D,20170302,000000,6000,6238.4,5970,6180,20.065,0
+CANF.US,D,20170303,000000,6090,6198.6,5880,6120,9.955,0
+CANF.US,D,20170306,000000,6000,6120,5970,5970,7.78,0
+CANF.US,D,20170307,000000,6030,6030,5970,6000,6.295,0
+CANF.US,D,20170308,000000,6030,6030,5850,5910,12.21,0
+CANF.US,D,20170309,000000,5850,6000,5850,5946,10.75,0
+CANF.US,D,20170310,000000,5940,6003,5895,5970,7.845,0
+CANF.US,D,20170313,000000,5940,6000,5910,5940,21.8,0
+CANF.US,D,20170314,000000,5910,5997.6,5910,5970,4.775,0
+CANF.US,D,20170315,000000,5940,5970,5760,5790,6.6,0
+CANF.US,D,20170316,000000,5850,5910,5730,5820,13.995,0
+CANF.US,D,20170317,000000,5731.2,5940,5490,5910,24.84,0
+CANF.US,D,20170320,000000,5940,5940,5730,5880,9.24,0
+CANF.US,D,20170321,000000,5880,5940,5670,5790,13.605,0
+CANF.US,D,20170322,000000,5610,5820,5520,5640,15.945,0
+CANF.US,D,20170323,000000,5580,5670,5550,5610,9.66,0
+CANF.US,D,20170324,000000,5700,5880,5610,5670,8.295,0
+CANF.US,D,20170327,000000,5685.6,5700,5550,5640,14.865,0
+CANF.US,D,20170328,000000,5580,5820,5580,5730,12.005,0
+CANF.US,D,20170329,000000,5640,5880,5640,5730,8.99,0
+CANF.US,D,20170330,000000,5700,5854.8,5670,5760,4.685,0
+CANF.US,D,20170331,000000,5880,5880,5670,5730,5.33,0
+CANF.US,D,20170403,000000,5820,5820,5652,5760,9.065,0
+CANF.US,D,20170404,000000,5790,5790,5670,5730,3.41,0
+CANF.US,D,20170405,000000,5730,5790,5640,5655,12.67,0
+CANF.US,D,20170406,000000,5730,5730,5595,5730,9.665,0
+CANF.US,D,20170407,000000,5670,5700,5629.8,5646,2.36,0
+CANF.US,D,20170410,000000,5640,5670,5550,5573.4,10.835,0
+CANF.US,D,20170411,000000,5550,5673,5550,5640,6.34,0
+CANF.US,D,20170412,000000,5640,5644.4,5490,5490,9.165,0
+CANF.US,D,20170413,000000,5520,5640,5520,5520,8.27,0
+CANF.US,D,20170417,000000,5520,5550,5460,5520,4.925,0
+CANF.US,D,20170418,000000,5520,5675.4,5490,5580,13.23,0
+CANF.US,D,20170419,000000,5580,5610,5520,5580,4.02,0
+CANF.US,D,20170420,000000,5490,5634,5490,5550,6.465,0
+CANF.US,D,20170421,000000,5490,5490,5400,5430,10.98,0
+CANF.US,D,20170424,000000,5400,5670,5250,5460,17.55,0
+CANF.US,D,20170425,000000,6480,6570,5550,5640,740.68,0
+CANF.US,D,20170426,000000,5550,5790,5490,5760,48.225,0
+CANF.US,D,20170427,000000,5730,5730,5550,5730,11.025,0
+CANF.US,D,20170428,000000,5670.6,5700,5640,5670,10.13,0
+CANF.US,D,20170501,000000,5640,5640,5430,5550,26.835,0
+CANF.US,D,20170502,000000,5580,5593.2,5460,5490,11.3,0
+CANF.US,D,20170503,000000,5430,5582.4,5430,5430,11.045,0
+CANF.US,D,20170504,000000,5520,5557.2,5430,5520,14.7,0
+CANF.US,D,20170505,000000,5490,5610,5340,5460,14.185,0
+CANF.US,D,20170508,000000,5490,5520,5250,5490,13.02,0
+CANF.US,D,20170509,000000,5460,5490,5280,5430,9.57,0
+CANF.US,D,20170510,000000,5460,5490,5285.4,5430,6.05,0
+CANF.US,D,20170511,000000,5610,5820,5250,5370,29.17,0
+CANF.US,D,20170512,000000,5310,5370,5289.6,5310,4.815,0
+CANF.US,D,20170515,000000,5340,5550,5340,5520,3.655,0
+CANF.US,D,20170516,000000,5640,5640,5340,5580,7.92,0
+CANF.US,D,20170517,000000,5610,5610,5340,5550,7.01,0
+CANF.US,D,20170518,000000,5610,5610,5351,5610,5.91,0
+CANF.US,D,20170519,000000,5535,5535,5460,5490.2,2.895,0
+CANF.US,D,20170522,000000,5610,5610,5370,5550,6.74,0
+CANF.US,D,20170523,000000,5550,5550,5468.4,5508.2,2.265,0
+CANF.US,D,20170524,000000,5430,5580,5250,5250,7.845,0
+CANF.US,D,20170525,000000,5370,5610,5310,5340,8.29,0
+CANF.US,D,20170526,000000,5550,5550,5160,5459.6,5.54,0
+CANF.US,D,20170530,000000,5370,5549.6,5220,5280,9.53,0
+CANF.US,D,20170531,000000,5280,5385.6,5280,5310,2.44,0
+CANF.US,D,20170601,000000,5910,5910,5400,5610,12.395,0
+CANF.US,D,20170602,000000,5280,5820,5280,5520,2.52,0
+CANF.US,D,20170605,000000,5520,5520,5385,5460,6.29,0
+CANF.US,D,20170606,000000,5400,5640,5370,5460,6.695,0
+CANF.US,D,20170607,000000,5460,5460,5370,5400,5.755,0
+CANF.US,D,20170608,000000,5400,5480.6,5340,5370,7.94,0
+CANF.US,D,20170609,000000,5377.2,5460,5340,5340,4.865,0
+CANF.US,D,20170612,000000,5399.6,5400,5340,5340,2.39,0
+CANF.US,D,20170613,000000,5400,5400,5340,5340,3.34,0
+CANF.US,D,20170614,000000,5340,5400,5340,5400,8.51,0
+CANF.US,D,20170615,000000,5340,5366.6,5340,5340,2.495,0
+CANF.US,D,20170616,000000,5340,5370,5340,5340,1.575,0
+CANF.US,D,20170619,000000,5400,5438.4,5310,5340,25,0
+CANF.US,D,20170620,000000,5340,5520,5340,5520,7.82,0
+CANF.US,D,20170621,000000,5550,5550,5460,5529.8,4.21,0
+CANF.US,D,20170622,000000,5460,5610,5430,5460,9.53,0
+CANF.US,D,20170623,000000,5610,5610,5496,5535,2.44,0
+CANF.US,D,20170626,000000,5640,5640,5370,5400,5.69,0
+CANF.US,D,20170627,000000,5340,5400,5340,5340,5.505,0
+CANF.US,D,20170628,000000,5340,5400,5340,5370,11.63,0
+CANF.US,D,20170629,000000,5340,5370,5340,5340,10.425,0
+CANF.US,D,20170630,000000,5397,5520,5325,5370.2,3.355,0
+CANF.US,D,20170703,000000,5220,5469,5160,5400,25.945,0
+CANF.US,D,20170705,000000,5400,5550,5280,5400,9.615,0
+CANF.US,D,20170706,000000,5370,5520,5280,5445,6.615,0
+CANF.US,D,20170707,000000,5400,5550,5400,5550,4.285,0
+CANF.US,D,20170710,000000,5460,5550,5310,5400,9.955,0
+CANF.US,D,20170711,000000,5439,5460,5403.2,5460,1.52,0
+CANF.US,D,20170712,000000,5460,5460,5280,5400,9.055,0
+CANF.US,D,20170713,000000,5489.6,5490,5340,5370,1.545,0
+CANF.US,D,20170714,000000,5434.4,5490,5310,5400,7.93,0
+CANF.US,D,20170717,000000,5550,5550,5340,5400,6.095,0
+CANF.US,D,20170718,000000,5340,5400,5280,5340,2.075,0
+CANF.US,D,20170719,000000,5280,5460,5280,5460,10.345,0
+CANF.US,D,20170720,000000,5340,5460,5310.2,5460,10.465,0
+CANF.US,D,20170721,000000,5280,5490,5280,5392.2,13.44,0
+CANF.US,D,20170724,000000,5280,5400,5280,5348.4,4.03,0
+CANF.US,D,20170725,000000,5460,5460,5340,5369.6,4.41,0
+CANF.US,D,20170726,000000,5340,5460,5313.2,5400.2,8.805,0
+CANF.US,D,20170727,000000,5370,5550,5310,5460,10.73,0
+CANF.US,D,20170728,000000,5460,5520,5430,5460,12.82,0
+CANF.US,D,20170731,000000,5400,5400,5250,5311.8,29.225,0
+CANF.US,D,20170801,000000,5325,5370,5250,5340,9.58499,0
+CANF.US,D,20170802,000000,5250,5310,5220,5259.6,15.355,0
+CANF.US,D,20170803,000000,5130,5160,4800,4830,21.315,0
+CANF.US,D,20170804,000000,4890,5160,4890,5130,10.665,0
+CANF.US,D,20170807,000000,5280,5280,4770,4770,33.3399,0
+CANF.US,D,20170808,000000,4800,4918.4,4650,4830,17.91,0
+CANF.US,D,20170809,000000,4740,4830,4590,4590,21.745,0
+CANF.US,D,20170810,000000,4500,4890,4500,4590,8.055,0
+CANF.US,D,20170811,000000,5040,5040,4740,4740,29.84,0
+CANF.US,D,20170814,000000,4680,5040,4680,4920,3.30499,0
+CANF.US,D,20170815,000000,4910,4980,4740,4740,3.49,0
+CANF.US,D,20170816,000000,4740,5040,4740,5010,11.5,0
+CANF.US,D,20170817,000000,5040,5040,4890,4890,6.55,0
+CANF.US,D,20170818,000000,4920,4950,4867.4,4920,1.785,0
+CANF.US,D,20170821,000000,4860,4950,4740,4920,11.105,0
+CANF.US,D,20170822,000000,4860,4950,4582.8,4860,2.06,0
+CANF.US,D,20170823,000000,4740,4830,4590,4710,7.67,0
+CANF.US,D,20170824,000000,4800,5040,4800,4950,17.74,0
+CANF.US,D,20170825,000000,4950.2,4950.2,4830,4860,7.525,0
+CANF.US,D,20170828,000000,4980,4980,4770,4860,3.02,0
+CANF.US,D,20170829,000000,4710,4830,4710,4740,2.915,0
+CANF.US,D,20170830,000000,4830,4830,4740,4770,8.76,0
+CANF.US,D,20170831,000000,4800,5040,4800,5010,13.165,0
+CANF.US,D,20170901,000000,5100,5400,5100,5370,29.3149,0
+CANF.US,D,20170905,000000,5520,5520,5340,5340,24.16,0
+CANF.US,D,20170906,000000,5520,5520,5100,5160,12.63,0
+CANF.US,D,20170907,000000,5310,5310,5190,5250,3.1,0
+CANF.US,D,20170908,000000,5280,5280,5070,5190,2.5,0
+CANF.US,D,20170911,000000,5220,5340,5190,5339.6,2.445,0
+CANF.US,D,20170912,000000,5220,5370,5010,5232.6,18.605,0
+CANF.US,D,20170913,000000,5310,5340,5160,5310,3.3,0
+CANF.US,D,20170914,000000,5190,5340,5041.4,5160,10.985,0
+CANF.US,D,20170915,000000,5100,5250,5100,5220,5.58,0
+CANF.US,D,20170918,000000,5250,5250,5130.2,5190,5.38,0
+CANF.US,D,20170919,000000,5260.4,5370,5010,5040,8.845,0
+CANF.US,D,20170920,000000,5010,5250,4890,5247.8,7.685,0
+CANF.US,D,20170921,000000,5280,5280,4980,5190,3.765,0
+CANF.US,D,20170922,000000,5127.2,5190,5100,5160,1.86,0
+CANF.US,D,20170925,000000,5187,5190,5160,5190,5.375,0
+CANF.US,D,20170926,000000,5040,5190,5040,5080.2,5.2,0
+CANF.US,D,20170927,000000,5100,5190,5040,5164.4,3.6,0
+CANF.US,D,20170928,000000,5118,5160,5070,5070,1.605,0
+CANF.US,D,20170929,000000,5130,5140.2,5010,5070,1.99,0
+CANF.US,D,20171002,000000,5130,5160,4920,4950,7,0
+CANF.US,D,20171003,000000,4890,5115.6,4800,4995,7.135,0
+CANF.US,D,20171004,000000,4920,5070,4860,5040,3.95,0
+CANF.US,D,20171005,000000,5070,5190,4830,5160,6.41,0
+CANF.US,D,20171006,000000,5125.2,5130,4950,5039.6,9.115,0
+CANF.US,D,20171009,000000,5046.8,5112,4950,5015,7.43,0
+CANF.US,D,20171010,000000,4980,5070,4920,4980,4.135,0
+CANF.US,D,20171011,000000,4974.8,4980,4920,4950,9.04,0
+CANF.US,D,20171012,000000,4980,5040,4860,4890.2,7.455,0
+CANF.US,D,20171013,000000,5010,5010,4920,5010,5.515,0
+CANF.US,D,20171016,000000,5010,5070,4950,5022,0.595,0
+CANF.US,D,20171017,000000,5070,5070,4800,4957.4,17.38,0
+CANF.US,D,20171018,000000,4860,5220,4860,5100.2,15.555,0
+CANF.US,D,20171019,000000,4950,5100,4950,4980,9.65,0
+CANF.US,D,20171020,000000,4954.4,5160,4920,4950,10.42,0
+CANF.US,D,20171023,000000,4950,5130,4890,4950,9.5,0
+CANF.US,D,20171024,000000,4950,5100,4950,5040,4.2,0
+CANF.US,D,20171025,000000,5010,5130,5010,5010,1.265,0
+CANF.US,D,20171026,000000,4980,5010,4890,4920,5.72,0
+CANF.US,D,20171027,000000,4919.6,4980,4590,4830,13.215,0
+CANF.US,D,20171030,000000,4830,5130,4500,4710,43.805,0
+CANF.US,D,20171031,000000,5070,5070,4680,4680,4.09,0
+CANF.US,D,20171101,000000,4950,4980,4500,4740,15.75,0
+CANF.US,D,20171102,000000,4890,4890,4560,4798.4,11.535,0
+CANF.US,D,20171103,000000,4740,4740,4620,4650,7.64,0
+CANF.US,D,20171106,000000,4560,4710,4530,4560,10.255,0
+CANF.US,D,20171107,000000,4560,4650,4530,4530,12.96,0
+CANF.US,D,20171108,000000,4500,4650,4320,4410,11.4,0
+CANF.US,D,20171109,000000,4350,4500,4290,4290,10.37,0
+CANF.US,D,20171110,000000,4200,4230.2,4140,4230.2,10.335,0
+CANF.US,D,20171113,000000,4170,4320,3930,4170,8.84,0
+CANF.US,D,20171114,000000,4140,4260,4140,4170,6.27,0
+CANF.US,D,20171115,000000,4170,4170,4080,4110,2.47,0
+CANF.US,D,20171116,000000,4110,4476.2,3960,4440,21.56,0
+CANF.US,D,20171117,000000,4380,4380,4139,4294.4,6.645,0
+CANF.US,D,20171120,000000,4350,4350,4182,4182,1.595,0
+CANF.US,D,20171121,000000,4122.6,4230,4110,4230,4.145,0
+CANF.US,D,20171122,000000,4170,4320,4110,4290,15.775,0
+CANF.US,D,20171124,000000,4350,4350,4252.8,4320,1.25,0
+CANF.US,D,20171127,000000,4050,4350,4050,4320,11.63,0
+CANF.US,D,20171128,000000,4140,4500,4140,4410,11.115,0
+CANF.US,D,20171129,000000,4500,4590,4320,4380,15.575,0
+CANF.US,D,20171130,000000,4445.6,4500,4110,4312.8,3.415,0
+CANF.US,D,20171201,000000,4440,4440,4289.6,4320,4.135,0
+CANF.US,D,20171204,000000,4200,4350,4131.6,4230,9.6,0
+CANF.US,D,20171205,000000,4140,4380,4140,4260,6.065,0
+CANF.US,D,20171206,000000,4170,4309.8,4170,4230.2,2.415,0
+CANF.US,D,20171207,000000,4140,4290,4065.2,4110,8.745,0
+CANF.US,D,20171208,000000,4200,4200,4050,4080,8.48,0
+CANF.US,D,20171211,000000,4050,4083,3930,3990,14.96,0
+CANF.US,D,20171212,000000,3810,3990,3750,3840,10.635,0
+CANF.US,D,20171213,000000,3855,3900,3780,3867.8,6.89,0
+CANF.US,D,20171214,000000,3750,3900,3720,3840,15.395,0
+CANF.US,D,20171215,000000,3840,4080,3810.2,3952.4,27.175,0
+CANF.US,D,20171218,000000,4140,4920,3990,4500,173.395,0
+CANF.US,D,20171219,000000,4500,5220,4500,4770,123.32,0
+CANF.US,D,20171220,000000,4920,4950,4620,4679.6,14.1,0
+CANF.US,D,20171221,000000,4620,4860,4500,4710,18.845,0
+CANF.US,D,20171222,000000,4703,5040,4620.2,4770,20.72,0
+CANF.US,D,20171226,000000,4620,4980,4590,4950,10.1,0
+CANF.US,D,20171227,000000,4890,4890,4563,4680,6.84,0
+CANF.US,D,20171228,000000,4650,4688.4,4530,4650,21.175,0
+CANF.US,D,20171229,000000,4500,4560,4110,4440.2,24.17,0
+CANF.US,D,20180102,000000,4740,4950,4680,4815,16.95,0
+CANF.US,D,20180103,000000,5010,5010,4350,4680,14.795,0
+CANF.US,D,20180104,000000,4620,4650,4350,4560,17.3,0
+CANF.US,D,20180105,000000,4650,4800,4606.8,4680,7.81,0
+CANF.US,D,20180108,000000,5430,5430,4500,4980,146.79,0
+CANF.US,D,20180109,000000,5490,6300,5253,5685.2,324.61,0
+CANF.US,D,20180110,000000,5790,5940,5703,5790,67.65,0
+CANF.US,D,20180111,000000,5910,5910,5280,5460,123.71,0
+CANF.US,D,20180112,000000,5670,5685,5430,5640,64.03,0
+CANF.US,D,20180116,000000,5700,5700,5280,5430,23.88,0
+CANF.US,D,20180117,000000,5280,5490,5160,5310,28.3149,0
+CANF.US,D,20180118,000000,5220,5430,5220,5250,8.04,0
+CANF.US,D,20180119,000000,5310,5400,5160,5220,7.14,0
+CANF.US,D,20180122,000000,5310,5519.6,5310,5430,19.91,0
+CANF.US,D,20180123,000000,5550,5670,5460.2,5655,30.755,0
+CANF.US,D,20180124,000000,5820,5820,5550,5700,24.385,0
+CANF.US,D,20180125,000000,5940,8250,5880,6750,774.2,0
+CANF.US,D,20180126,000000,6750,7740,6750,7590,314.91,0
+CANF.US,D,20180129,000000,7590,8100,7324.8,7590,180.005,0
+CANF.US,D,20180130,000000,7380,7920,7320,7500,127.93,0
+CANF.US,D,20180131,000000,7500,7650,7110,7148.6,91.53,0
+CANF.US,D,20180201,000000,7140,7200,5940,6750,169.765,0
+CANF.US,D,20180202,000000,6750,7050,6600,6870,36.065,0
+CANF.US,D,20180205,000000,6780,6960,6480,6480,24.255,0
+CANF.US,D,20180206,000000,5970,6600,5970,6510,39.995,0
+CANF.US,D,20180207,000000,6450,6690,6270,6510,23.245,0
+CANF.US,D,20180208,000000,6480,6570,6150,6180.2,22.915,0
+CANF.US,D,20180209,000000,6300,6300,5520,6060,51.66,0
+CANF.US,D,20180212,000000,6300,6750,6150,6510,29.785,0
+CANF.US,D,20180213,000000,6450,6570,6300,6450,8.255,0
+CANF.US,D,20180214,000000,6450,6450,6030,6150,19.865,0
+CANF.US,D,20180215,000000,6150,6270,6060,6150,13.915,0
+CANF.US,D,20180216,000000,6090,6180,5850,6090,9.81,0
+CANF.US,D,20180220,000000,5700,6030,5700,5700,10.015,0
+CANF.US,D,20180221,000000,5700,5760,5430.2,5490,29.625,0
+CANF.US,D,20180222,000000,5580,5580,5160,5190,54.675,0
+CANF.US,D,20180223,000000,5280,5846.6,5280,5490,18.33,0
+CANF.US,D,20180226,000000,5550,5760,5520,5580,10.39,0
+CANF.US,D,20180227,000000,5550,5640,5310,5310,5.655,0
+CANF.US,D,20180228,000000,5430,5640,5250,5640,36.24,0
+CANF.US,D,20180301,000000,5580,5580,5250,5250,15.15,0
+CANF.US,D,20180302,000000,5250,5550,5250,5550,3.94,0
+CANF.US,D,20180305,000000,5700,5790,5610,5790,9.575,0
+CANF.US,D,20180306,000000,5730,5752.8,5669.4,5670,3.22,0
+CANF.US,D,20180307,000000,5669.4,5700,5550,5610,5.96,0
+CANF.US,D,20180308,000000,5625,6210,5340,5817.6,46.105,0
+CANF.US,D,20180309,000000,4800,4950,4530,4680,319.44,0
+CANF.US,D,20180312,000000,4740,4800,4710,4710,95.86,0
+CANF.US,D,20180313,000000,4800,4800,4650,4770,44.96,0
+CANF.US,D,20180314,000000,4740,4770,4560,4590,26.335,0
+CANF.US,D,20180315,000000,4680,4695,4530,4560,31.26,0
+CANF.US,D,20180316,000000,4560,4620,4500.2,4560,13.985,0
+CANF.US,D,20180319,000000,4590,4680,4500,4680,49.35,0
+CANF.US,D,20180320,000000,4680,4680,4350,4410,44.435,0
+CANF.US,D,20180321,000000,4350,4470,4350,4350,6.435,0
+CANF.US,D,20180322,000000,4410,4410,4260,4410,10.895,0
+CANF.US,D,20180323,000000,4440,4440,4320,4350,13.49,0
+CANF.US,D,20180326,000000,4350,4440,4200,4290,37.23,0
+CANF.US,D,20180327,000000,4320,4438.8,4200,4290,16.91,0
+CANF.US,D,20180328,000000,4320,4320,4110,4290,21.37,0
+CANF.US,D,20180329,000000,4203,4355.6,4200,4320,3.955,0
+CANF.US,D,20180402,000000,4200,4319.6,4200,4230,2.295,0
+CANF.US,D,20180403,000000,4170,4200,4110,4200,8.665,0
+CANF.US,D,20180404,000000,4230,4290.2,4140,4290,9.945,0
+CANF.US,D,20180405,000000,4308,4410.2,4260,4350,8.32,0
+CANF.US,D,20180406,000000,4320,4323,4230,4230,1.44,0
+CANF.US,D,20180409,000000,4290,4410,4230,4410,17.88,0
+CANF.US,D,20180410,000000,4410,4410,4260,4260,2.56,0
+CANF.US,D,20180411,000000,4321.2,4350,4264.8,4290,2.58,0
+CANF.US,D,20180412,000000,4347,4350,4335,4350,1.94,0
+CANF.US,D,20180413,000000,4260,4470,4260,4350,22.98,0
+CANF.US,D,20180416,000000,4260,4330.2,4260,4290,3.65,0
+CANF.US,D,20180417,000000,4500,4500,4200,4290,25.22,0
+CANF.US,D,20180418,000000,4290,4323,4200.2,4260,3.965,0
+CANF.US,D,20180419,000000,4230,4230,4050,4140,8.4,0
+CANF.US,D,20180420,000000,4110,4160.4,4080.2,4140.2,6.055,0
+CANF.US,D,20180423,000000,4200,4200,4110,4110,3.99,0
+CANF.US,D,20180424,000000,4170,4200,4030.8,4110,20.44,0
+CANF.US,D,20180425,000000,4080,4140,3840,4110,26.57,0
+CANF.US,D,20180426,000000,4140,4140,4050,4110,4.17,0
+CANF.US,D,20180427,000000,4080,4110,4035,4035,6.77,0
+CANF.US,D,20180430,000000,3960,4050,3903.2,3990,17.105,0
+CANF.US,D,20180501,000000,4050,4110,4050,4110,9.5,0
+CANF.US,D,20180502,000000,4080,4140,3960,3960,36.42,0
+CANF.US,D,20180503,000000,3990,4050,3903,3990,15.045,0
+CANF.US,D,20180504,000000,3908,3960,3900.2,3930,7.34,0
+CANF.US,D,20180507,000000,3930,3960,3908,3930,4.55,0
+CANF.US,D,20180508,000000,3931.4,3990,3900,3930,9.525,0
+CANF.US,D,20180509,000000,3900,3960,3840,3876.8,15.26,0
+CANF.US,D,20180510,000000,3900,3990,3900,3990,3.345,0
+CANF.US,D,20180511,000000,3930,3930.2,3840,3930,5.54,0
+CANF.US,D,20180514,000000,3941.6,3990,3915,3990,6.93,0
+CANF.US,D,20180515,000000,3959.4,4050,3930,4050,4.685,0
+CANF.US,D,20180516,000000,3990,4035.6,3870,3930,7.3,0
+CANF.US,D,20180517,000000,3990,4020,3960,3990,5.195,0
+CANF.US,D,20180518,000000,3967.8,3990,3870,3881.6,15.71,0
+CANF.US,D,20180521,000000,3930,3990,3870,3870,16.14,0
+CANF.US,D,20180522,000000,3900,3990,3870,3990,10.86,0
+CANF.US,D,20180523,000000,3960,4045.8,3780,3810,147.46,0
+CANF.US,D,20180524,000000,3810,3870,3780,3780,7.6,0
+CANF.US,D,20180525,000000,3810,3870,3750,3870,22.85,0
+CANF.US,D,20180529,000000,3856.4,3900,3795,3810,10.34,0
+CANF.US,D,20180530,000000,3810,3899.6,3771,3899.6,10.23,0
+CANF.US,D,20180531,000000,3930,4020,3810,3835.4,70.83,0
+CANF.US,D,20180601,000000,4080,4080,3930,4080,57.9,0
+CANF.US,D,20180604,000000,4020,4080,3840,3840,34.95,0
+CANF.US,D,20180605,000000,3780,3870,3780,3780,8.105,0
+CANF.US,D,20180606,000000,3840,3900,3780,3810,6.065,0
+CANF.US,D,20180607,000000,3840,3870,3780,3840,12.45,0
+CANF.US,D,20180608,000000,3846.2,3960,3810,3870,20.655,0
+CANF.US,D,20180611,000000,4200,4200,3840,4050,245.925,0
+CANF.US,D,20180612,000000,4080,4080,3870,3900,64.485,0
+CANF.US,D,20180613,000000,4560,4647,3900,4020,2076.05,0
+CANF.US,D,20180614,000000,4050,4080,3660,3930,267.74,0
+CANF.US,D,20180615,000000,3900,4020,3540,3780,316.385,0
+CANF.US,D,20180618,000000,3900,3900,3630,3690,69.35,0
+CANF.US,D,20180619,000000,4080,4110,3820.8,3990,222.445,0
+CANF.US,D,20180620,000000,3960,4005,3870,3990,82.475,0
+CANF.US,D,20180621,000000,4020,4020,3780,3840,42.315,0
+CANF.US,D,20180622,000000,3840,3840,3720,3720,56.83,0
+CANF.US,D,20180625,000000,3750,3840,3750,3780,22.685,0
+CANF.US,D,20180626,000000,3780,3780,3600,3660,43.75,0
+CANF.US,D,20180627,000000,3630,3660,3510,3600,53.395,0
+CANF.US,D,20180628,000000,3570,3600,3420,3480,57.7,0
+CANF.US,D,20180629,000000,3480,3600,3360,3539.6,44.655,0
+CANF.US,D,20180702,000000,3600,3840,3360,3540,110.65,0
+CANF.US,D,20180703,000000,3570,3690,3540,3570,31.335,0
+CANF.US,D,20180705,000000,3600,3660,3570,3630,17.755,0
+CANF.US,D,20180706,000000,3585,3630,3450,3510,33.63,0
+CANF.US,D,20180709,000000,3570,3600,3480,3510,38.645,0
+CANF.US,D,20180710,000000,3480,3598.4,3480,3570,28.195,0
+CANF.US,D,20180711,000000,3630,3720,3579,3720,55.78,0
+CANF.US,D,20180712,000000,3750,3840,3689.6,3810,31.62,0
+CANF.US,D,20180713,000000,3840,3870,3780,3840,10.78,0
+CANF.US,D,20180716,000000,3750,3750,3630,3630,15.98,0
+CANF.US,D,20180717,000000,3840,3840,3630,3660,83.27,0
+CANF.US,D,20180718,000000,3690,3720,3630,3720,29.01,0
+CANF.US,D,20180719,000000,3750,3870,3664.8,3870,17.225,0
+CANF.US,D,20180720,000000,3840,3870,3693,3810,23.63,0
+CANF.US,D,20180723,000000,3870,3870,3750,3840,15.045,0
+CANF.US,D,20180724,000000,3900,3900,3720,3750,12.88,0
+CANF.US,D,20180725,000000,3750,3780,3720,3780,5.965,0
+CANF.US,D,20180726,000000,3630,3720,3630,3630,10.825,0
+CANF.US,D,20180727,000000,3600,3645,3540,3600,44.78,0
+CANF.US,D,20180730,000000,3630,3630,3525,3570,11.685,0
+CANF.US,D,20180731,000000,3450,3570,3450,3510,13.11,0
+CANF.US,D,20180801,000000,3540,3595.4,3525,3570,13.215,0
+CANF.US,D,20180802,000000,3510,3570,3510,3540,8.58,0
+CANF.US,D,20180803,000000,3540,3570,3510,3510,4.025,0
+CANF.US,D,20180806,000000,4140,4140,3750,3870,632.6,0
+CANF.US,D,20180807,000000,3720,3810,3630,3660,99.77,0
+CANF.US,D,20180808,000000,3630,3750,3630,3660,33.905,0
+CANF.US,D,20180809,000000,3660,3840,3588,3840,26.235,0
+CANF.US,D,20180810,000000,3840,3840,3480,3627.6,105.8,0
+CANF.US,D,20180813,000000,3600,3630,3540,3600,17.955,0
+CANF.US,D,20180814,000000,3570,3600.6,3540,3540,6.785,0
+CANF.US,D,20180815,000000,3570,3570,3510,3540,16.99,0
+CANF.US,D,20180816,000000,3510,3549,3450,3495,26.17,0
+CANF.US,D,20180817,000000,3525.6,3570,3450,3570,8.735,0
+CANF.US,D,20180820,000000,3540,3570,3480,3480,20.035,0
+CANF.US,D,20180821,000000,3600,3659.4,3570,3659.4,12.655,0
+CANF.US,D,20180822,000000,3690,3826.8,3630,3780,18.23,0
+CANF.US,D,20180823,000000,3750,3840,3750,3784.4,7.29,0
+CANF.US,D,20180824,000000,3810,3840,3780,3810,12.34,0
+CANF.US,D,20180827,000000,3870,3900,3780,3900,18.205,0
+CANF.US,D,20180828,000000,3930,3930,3780,3840,10.5,0
+CANF.US,D,20180829,000000,3834,3834,3630,3750,23.835,0
+CANF.US,D,20180830,000000,3690,3870,3621,3750,27.25,0
+CANF.US,D,20180831,000000,3900,3960,3810.2,3853.4,25.15,0
+CANF.US,D,20180904,000000,4050,4140,3990,4079.6,76.165,0
+CANF.US,D,20180905,000000,4140,4140,3900,4050,31.165,0
+CANF.US,D,20180906,000000,3900,3952.8,3630,3720,35.485,0
+CANF.US,D,20180907,000000,3840,4050,3781.2,4050,23.905,0
+CANF.US,D,20180910,000000,4050,4050,3871.8,3960,11.06,0
+CANF.US,D,20180911,000000,3900,3990,3870,3870,7.635,0
+CANF.US,D,20180912,000000,3780,3960,3780,3900,10.96,0
+CANF.US,D,20180913,000000,3900,4050,3900,3960.8,19.56,0
+CANF.US,D,20180914,000000,3930,3960,3870,3921.2,3.8,0
+CANF.US,D,20180917,000000,3930,3990,3780,3840,13.445,0
+CANF.US,D,20180918,000000,3930,4020,3848.4,3975,11.79,0
+CANF.US,D,20180919,000000,3990,4109.4,3960,3960,27.905,0
+CANF.US,D,20180920,000000,3990,4020,3870.2,4005,17.71,0
+CANF.US,D,20180921,000000,3940.4,3964.4,3810,3810,9.20999,0
+CANF.US,D,20180924,000000,3750,3870,3750,3870,11.925,0
+CANF.US,D,20180925,000000,3870,3960,3780,3870,8.08,0
+CANF.US,D,20180926,000000,3840,3900,3780,3780,12.175,0
+CANF.US,D,20180927,000000,3870,3960,3720,3960,20.945,0
+CANF.US,D,20180928,000000,3960,3960,3750,3870,8.16,0
+CANF.US,D,20181001,000000,3840,3900,3720,3780,18.515,0
+CANF.US,D,20181002,000000,3750,3810,3681.6,3690,9.705,0
+CANF.US,D,20181003,000000,3690,3810,3690,3780,23.425,0
+CANF.US,D,20181004,000000,3780,3900,3750,3779.6,22.625,0
+CANF.US,D,20181005,000000,3810,3840,3750,3840,16.84,0
+CANF.US,D,20181008,000000,3960,4020,3780,3960,53.225,0
+CANF.US,D,20181009,000000,3930,3960,3810,3810,13.31,0
+CANF.US,D,20181010,000000,3810,3869.6,3750,3836.6,14.92,0
+CANF.US,D,20181011,000000,3750,3840,3690,3690,20.145,0
+CANF.US,D,20181012,000000,3724.4,3780,3720,3748.8,11.675,0
+CANF.US,D,20181015,000000,3750,3870,3720,3780,21.52,0
+CANF.US,D,20181016,000000,3750,3840,3720,3720,17.665,0
+CANF.US,D,20181017,000000,3750,3960,3750,3840,10.21,0
+CANF.US,D,20181018,000000,3900,3900,3810.8,3870,13.485,0
+CANF.US,D,20181019,000000,3780,3870,3780,3780,14.735,0
+CANF.US,D,20181022,000000,3870,3930,3780,3870,16.535,0
+CANF.US,D,20181023,000000,3870,3870,3780,3810,8.065,0
+CANF.US,D,20181024,000000,3780,3840,3660,3780,26.795,0
+CANF.US,D,20181025,000000,3720,3990,3690,3870,14.105,0
+CANF.US,D,20181026,000000,3857.4,3900,3780,3810,6.3,0
+CANF.US,D,20181029,000000,3750,3900,3750,3870,16.68,0
+CANF.US,D,20181030,000000,3870,4020,3870,4020,35.31,0
+CANF.US,D,20181031,000000,4020,4050,3600.2,3690,73.4,0
+CANF.US,D,20181101,000000,3660,3870,3660,3810,8.38,0
+CANF.US,D,20181102,000000,3810,3870,3787.8,3861,3.44,0
+CANF.US,D,20181105,000000,3900,3900,3780,3840,6.19,0
+CANF.US,D,20181106,000000,3870,3960,3870,3960,9.31,0
+CANF.US,D,20181107,000000,3930,4020,3870,3870,8.455,0
+CANF.US,D,20181108,000000,4020,4020,3960,4020,12.075,0
+CANF.US,D,20181109,000000,4020,4020,3900,3979.8,13.86,0
+CANF.US,D,20181112,000000,3930,3990,3870,3870,6.825,0
+CANF.US,D,20181113,000000,3930,4200,3916.8,4140,54.125,0
+CANF.US,D,20181114,000000,4020,4110,4020,4102.2,6.27,0
+CANF.US,D,20181115,000000,3930,4200,3930,4110,12.81,0
+CANF.US,D,20181116,000000,4045.4,4140,4020,4140,11.28,0
+CANF.US,D,20181119,000000,4230,4260,4084.8,4260,28.55,0
+CANF.US,D,20181120,000000,4230,4260,4140,4200,20.185,0
+CANF.US,D,20181121,000000,4230,5190,4173,4830,667.195,0
+CANF.US,D,20181123,000000,4590,4650,4320,4350,90.005,0
+CANF.US,D,20181126,000000,4470,4497.6,4350,4440,67.655,0
+CANF.US,D,20181127,000000,4470,4470,4260,4320,27.845,0
+CANF.US,D,20181128,000000,4320,4320,3978,4230,56.87,0
+CANF.US,D,20181129,000000,4200,4230,3660,3960,186.685,0
+CANF.US,D,20181130,000000,4050,4059.6,3900,3990,27.245,0
+CANF.US,D,20181203,000000,4080,4080,3750,3900,21.705,0
+CANF.US,D,20181204,000000,3870,3927,3750,3870,21.045,0
+CANF.US,D,20181206,000000,3870,3930,3750,3870,20.685,0
+CANF.US,D,20181207,000000,3862.2,3899.6,3750,3765,15.505,0
+CANF.US,D,20181210,000000,3900,3900,3750,3840.8,69.78,0
+CANF.US,D,20181211,000000,3900,3900,3750,3840,9.805,0
+CANF.US,D,20181212,000000,3840,3840,3780,3831,20.505,0
+CANF.US,D,20181213,000000,3810,3990,3810,3810,18.49,0
+CANF.US,D,20181214,000000,3810,3900,3810,3810,6.285,0
+CANF.US,D,20181217,000000,3810,3870,3660,3660.6,35.95,0
+CANF.US,D,20181218,000000,3660,3731.6,3540,3600,30.805,0
+CANF.US,D,20181219,000000,3570,3690,3570,3660,8.48,0
+CANF.US,D,20181220,000000,3600,3612,3450,3480,20.465,0
+CANF.US,D,20181221,000000,3360,3480,3180,3360,52.935,0
+CANF.US,D,20181224,000000,3360,3360,3001.2,3135,30.885,0
+CANF.US,D,20181226,000000,3000,3300,3000,3000,65.425,0
+CANF.US,D,20181227,000000,3065,3450,3030,3310.4,19.025,0
+CANF.US,D,20181228,000000,3360,3805.4,3285,3630,32.925,0
+CANF.US,D,20181231,000000,3720,3810,3570,3780,62.06,0
+CANF.US,D,20190102,000000,3840,3885,3660,3840,16.9,0
+CANF.US,D,20190103,000000,3840,3840,3780,3810,2.98,0
+CANF.US,D,20190104,000000,3810,4200,3780,3810,50.255,0
+CANF.US,D,20190107,000000,3810,3900,3690,3690,35.975,0
+CANF.US,D,20190108,000000,3960,3990,3570,3690,46.71,0
+CANF.US,D,20190109,000000,3750,3750,3630,3690,33.85,0
+CANF.US,D,20190110,000000,3690,3870,3510,3570,67.485,0
+CANF.US,D,20190111,000000,3660,3690,3300,3630,77.67,0
+CANF.US,D,20190114,000000,3600,3600,3480,3510,14.935,0
+CANF.US,D,20190115,000000,3570,3900,3480,3690,50.755,0
+CANF.US,D,20190116,000000,3780,3900,3750,3870,28.33,0
+CANF.US,D,20190117,000000,3780,4050,3720,3900,49.605,0
+CANF.US,D,20190118,000000,3450,3750,3370.2,3600,87.03,0
+CANF.US,D,20190122,000000,3480,3600,3450,3450,53.43,0
+CANF.US,D,20190123,000000,3480,3570,3450,3480,32.505,0
+CANF.US,D,20190124,000000,3510,3540,3420,3450,44.96,0
+CANF.US,D,20190125,000000,3510,3510,3360,3420,41.345,0
+CANF.US,D,20190128,000000,3420,3480,3420,3480,30.97,0
+CANF.US,D,20190129,000000,3474,3477,3360,3390,13.355,0
+CANF.US,D,20190130,000000,3810,4050,3510,3570,682.15,0
+CANF.US,D,20190131,000000,3630,3630,3390,3600,125.595,0
+CANF.US,D,20190201,000000,3540,3600,3420,3510,73.02,0
+CANF.US,D,20190204,000000,3660,3660,3570,3600,169.955,0
+CANF.US,D,20190205,000000,3660,3660,3480,3600,41.72,0
+CANF.US,D,20190206,000000,3570,3570,3480,3555,20.485,0
+CANF.US,D,20190207,000000,3570,3570,3390,3510,78.995,0
+CANF.US,D,20190208,000000,3390,3570,3390,3570,25.225,0
+CANF.US,D,20190211,000000,3540,3540,3360,3480,59.395,0
+CANF.US,D,20190212,000000,3540,3540,3390,3510,49.755,0
+CANF.US,D,20190213,000000,3510,3510,3390,3480,47.99,0
+CANF.US,D,20190214,000000,3420,3480,3390,3420,19.38,0
+CANF.US,D,20190215,000000,3420,3480,3360,3435,55.225,0
+CANF.US,D,20190219,000000,3480,3510,3300,3450,65.295,0
+CANF.US,D,20190220,000000,3450,3480,3330,3480,61.07,0
+CANF.US,D,20190221,000000,3480,3480,3390,3420,20.61,0
+CANF.US,D,20190222,000000,3390,3450,3390,3420,30.045,0
+CANF.US,D,20190225,000000,3510,3510,3420,3420,56.605,0
+CANF.US,D,20190226,000000,3450,3540,3420,3510,126.22,0
+CANF.US,D,20190227,000000,3540,3540,3420,3510,134.035,0
+CANF.US,D,20190228,000000,3480,3480,3420,3480,33.745,0
+CANF.US,D,20190301,000000,3480,3480,3420,3420,51.915,0
+CANF.US,D,20190304,000000,3360,3780,3360,3720,164.525,0
+CANF.US,D,20190305,000000,3600,3600,3330,3330,98.365,0
+CANF.US,D,20190306,000000,3510,3540,3150,3390,117.45,0
+CANF.US,D,20190307,000000,3390,3405,3240,3300,91,0
+CANF.US,D,20190308,000000,3300,3330,3240,3300,42.02,0
+CANF.US,D,20190311,000000,3390,3450,3150,3270,131.45,0
+CANF.US,D,20190312,000000,3300,3540,3270,3360,168.005,0
+CANF.US,D,20190313,000000,3390,3390,3180,3270,92.3,0
+CANF.US,D,20190314,000000,3270,3420,3210,3390,55.35,0
+CANF.US,D,20190315,000000,3420,3450,3330,3360.2,25.83,0
+CANF.US,D,20190318,000000,3450,3510,3270,3450,47.945,0
+CANF.US,D,20190319,000000,3570,3720,3480,3690,136.795,0
+CANF.US,D,20190320,000000,3600,4860,3570,4050,415.789,0
+CANF.US,D,20190321,000000,4230,4470,3669,4050,143.215,0
+CANF.US,D,20190322,000000,4050,4050,3600,3720,83.105,0
+CANF.US,D,20190325,000000,3720,3930,3690,3870,80.47,0
+CANF.US,D,20190326,000000,2850,3090,2520,2793,469.935,0
+CANF.US,D,20190327,000000,2850,2850,2406,2486,130.22,0
+CANF.US,D,20190328,000000,2490,2670,2490,2640,47.415,0
+CANF.US,D,20190329,000000,2760,2850,2527.4,2625,72.36,0
+CANF.US,D,20190401,000000,2639.6,2639.6,2490,2564.6,50.16,0
+CANF.US,D,20190402,000000,1889.7,1920,1830,1887,706.81,0
+CANF.US,D,20190403,000000,1860,1890,1830,1890,109.86,0
+CANF.US,D,20190404,000000,1890,1899.3,1815,1852.8,179.765,0
+CANF.US,D,20190405,000000,1875,1875,1710,1792.5,94.045,0
+CANF.US,D,20190408,000000,1792.5,1800,1755,1770,28.8,0
+CANF.US,D,20190409,000000,1800,1800,1680,1770,35.725,0
+CANF.US,D,20190410,000000,1830,1830,1651.5,1740,492.789,0
+CANF.US,D,20190411,000000,1740,1743,1680,1710,48.045,0
+CANF.US,D,20190412,000000,1740,1740,1620,1668.6,117.015,0
+CANF.US,D,20190415,000000,1668.6,1696.5,1629.6,1644,45.945,0
+CANF.US,D,20190416,000000,1680,1680,1590,1620,120.11,0
+CANF.US,D,20190417,000000,1638,1642.5,1500,1529.7,72.61,0
+CANF.US,D,20190418,000000,1530,1530,1350,1485,75.09,0
+CANF.US,D,20190422,000000,1500,1557.9,1410,1500,49.535,0
+CANF.US,D,20190423,000000,1530,1530,1410,1500,11.045,0
+CANF.US,D,20190424,000000,1530,1590,1455,1500,469.105,0
+CANF.US,D,20190425,000000,1500,1642.2,1470,1611,122.165,0
+CANF.US,D,20190426,000000,1620,2100,1590,1775.1,539.41,0
+CANF.US,D,20190429,000000,1770,1830,1590,1755,235.37,0
+CANF.US,D,20190430,000000,1680,1799.4,1472.1,1578.6,210.26,0
+CANF.US,D,20190501,000000,1598.1,1613.7,1350,1380,272.245,0
+CANF.US,D,20190502,000000,1350,1369.2,1230,1230,240.125,0
+CANF.US,D,20190503,000000,1277.4,1282.5,1215,1224.3,112.015,0
+CANF.US,D,20190506,000000,1260,1290.3,1200,1221.3,106.56,0
+CANF.US,D,20190507,000000,1274.7,1274.7,1185,1194.3,97.505,0
+CANF.US,D,20190508,000000,1194,1194,1140,1174.8,87.48,0
+CANF.US,D,20190509,000000,1200,1302,1140,1237.8,217.115,0
+CANF.US,D,20190510,000000,1326,1338,1130,1298,588.81,0
+CANF.US,D,20190513,000000,1356,1356,1186,1240,455.075,0
+CANF.US,D,20190514,000000,1230,1230,1160,1172,354.08,0
+CANF.US,D,20190515,000000,1182,1190,1142,1190,362.285,0
+CANF.US,D,20190516,000000,1182,1182,1132,1132,328.65,0
+CANF.US,D,20190517,000000,1158,1158,1002,1030,586.5,0
+CANF.US,D,20190520,000000,1410,1775.3,582,652,39020.4,0
+CANF.US,D,20190521,000000,644,748,622,696,12245.2,0
+CANF.US,D,20190522,000000,690,690,616,644,2406.47,0
+CANF.US,D,20190523,000000,648,659.02,592,592,1026.54,0
+CANF.US,D,20190524,000000,596,620,572.04,600,660.455,0
+CANF.US,D,20190528,000000,602,616,572,582,799.915,0
+CANF.US,D,20190529,000000,566,570,532,554,971.465,0
+CANF.US,D,20190530,000000,550,630,550,606,1664.24,0
+CANF.US,D,20190531,000000,616,640,584,614,1160.86,0
+CANF.US,D,20190603,000000,624,628.38,566,600,907.25,0
+CANF.US,D,20190604,000000,602,624,588,608,495.325,0
+CANF.US,D,20190605,000000,648,670,614,626,1116.17,0
+CANF.US,D,20190606,000000,628,644,582,598,532.25,0
+CANF.US,D,20190607,000000,596,614,580,592,418.55,0
+CANF.US,D,20190610,000000,606,612,576,576,250.48,0
+CANF.US,D,20190611,000000,576,586,564,576,282.995,0
+CANF.US,D,20190612,000000,580,590,570,574,173.08,0
+CANF.US,D,20190613,000000,574,578.34,550,556,267.54,0
+CANF.US,D,20190614,000000,568,572.72,552,572,157.855,0
+CANF.US,D,20190617,000000,572,574,558,574,82.645,0
+CANF.US,D,20190618,000000,570,590.86,558,586,203.505,0
+CANF.US,D,20190619,000000,598,598,572,576,160.71,0
+CANF.US,D,20190620,000000,600,620,590,598,316.725,0
+CANF.US,D,20190621,000000,622,622,586,592,105.32,0
+CANF.US,D,20190624,000000,594,604.64,552,558,184.77,0
+CANF.US,D,20190625,000000,566,587.72,563.98,566,57.385,0
+CANF.US,D,20190626,000000,558,618,556,610,518.16,0
+CANF.US,D,20190627,000000,610,634,570,606,1445.24,0
+CANF.US,D,20190628,000000,596,605.98,576,576,144.57,0
+CANF.US,D,20190701,000000,602,626,560.76,576,457.395,0
+CANF.US,D,20190702,000000,606,640,567,584,290.205,0
+CANF.US,D,20190703,000000,590,591.06,562,590,41.045,0
+CANF.US,D,20190705,000000,580,586,562.1,586,211.2,0
+CANF.US,D,20190708,000000,596,612,576,590,295.395,0
+CANF.US,D,20190709,000000,588,592,582,582,28.28,0
+CANF.US,D,20190710,000000,582,637.96,582,624,1450.41,0
+CANF.US,D,20190711,000000,628,629.62,578,578,432.77,0
+CANF.US,D,20190712,000000,640,640,594,606,204.635,0
+CANF.US,D,20190715,000000,624,624,596,608,231.45,0
+CANF.US,D,20190716,000000,602.18,640,602.18,620,1024.47,0
+CANF.US,D,20190717,000000,640,646,622,638,690.65,0
+CANF.US,D,20190718,000000,660,680,619.18,660,924.915,0
+CANF.US,D,20190719,000000,656,658,630,646.2,205.785,0
+CANF.US,D,20190722,000000,642,658,614.02,624,282.62,0
+CANF.US,D,20190723,000000,610,620.22,562.2,578,408.04,0
+CANF.US,D,20190724,000000,576,584,572,578,121.25,0
+CANF.US,D,20190725,000000,578,580,539.08,562,278.14,0
+CANF.US,D,20190726,000000,558.08,590,558.08,590,60.275,0
+CANF.US,D,20190729,000000,570.54,592,570.54,590,68.19,0
+CANF.US,D,20190730,000000,580,596,542,550,503.735,0
+CANF.US,D,20190731,000000,576,622,576,576,553.625,0
+CANF.US,D,20190801,000000,662,690,530,530,7497.75,0
+CANF.US,D,20190802,000000,568,568,535.8,560,308.13,0
+CANF.US,D,20190805,000000,546,550,516,532,262.52,0
+CANF.US,D,20190806,000000,546,548,502.1,522,497.44,0
+CANF.US,D,20190807,000000,512,512,474,500,217.42,0
+CANF.US,D,20190808,000000,500,542,498,542,620.06,0
+CANF.US,D,20190809,000000,550,550,520,532,90.22,0
+CANF.US,D,20190812,000000,514,528,506,528,48.59,0
+CANF.US,D,20190813,000000,522,522.18,506.02,510,122.86,0
+CANF.US,D,20190814,000000,496,517.16,486.78,510,109.015,0
+CANF.US,D,20190815,000000,512,524,500,500,130.575,0
+CANF.US,D,20190816,000000,522,524.08,510,523.4,66.235,0
+CANF.US,D,20190819,000000,520,528,494,494,83.735,0
+CANF.US,D,20190820,000000,494,512.48,492,496,98.49,0
+CANF.US,D,20190821,000000,498,498,430,460,778.1,0
+CANF.US,D,20190822,000000,482,482,445.42,450,175.525,0
+CANF.US,D,20190823,000000,450,454.02,428,452,156.395,0
+CANF.US,D,20190826,000000,460,488,444.02,488,354.38,0
+CANF.US,D,20190827,000000,464,520,460,486,207.81,0
+CANF.US,D,20190828,000000,498,560,470,504,607.735,0
+CANF.US,D,20190829,000000,540,540,460,470,295.935,0
+CANF.US,D,20190830,000000,468,490,468,490,83.615,0
+CANF.US,D,20190903,000000,490,490,462,473,65.585,0
+CANF.US,D,20190904,000000,470,482,468,468,59.995,0
+CANF.US,D,20190905,000000,472,482,472,474,24.505,0
+CANF.US,D,20190906,000000,462,488,458,488,107.175,0
+CANF.US,D,20190909,000000,490,490,464,478,69.045,0
+CANF.US,D,20190910,000000,580,656,526,588.86,35423.3,0
+CANF.US,D,20190911,000000,580,580,520,524,1648.35,0
+CANF.US,D,20190912,000000,534,558,524,553,595.72,0
+CANF.US,D,20190913,000000,570,570,528,534,419.445,0
+CANF.US,D,20190916,000000,534,534,518,524,207.615,0
+CANF.US,D,20190917,000000,512,529.46,502,516,138.745,0
+CANF.US,D,20190918,000000,506,506,482,492,295.085,0
+CANF.US,D,20190919,000000,488,496,440.66,474,142.12,0
+CANF.US,D,20190920,000000,476,476,462,468,67.79,0
+CANF.US,D,20190923,000000,494,500,468.04,492,136.645,0
+CANF.US,D,20190924,000000,490,490,446.22,458,189.28,0
+CANF.US,D,20190925,000000,458,474,450,460,180.56,0
+CANF.US,D,20190926,000000,462,464,414.04,422,208.675,0
+CANF.US,D,20190927,000000,424,434,420.96,422,138.995,0
+CANF.US,D,20190930,000000,416,420,406,412,114.585,0
+CANF.US,D,20191001,000000,429.9,429.9,404,410,58.695,0
+CANF.US,D,20191002,000000,424,426.44,380,390,246.75,0
+CANF.US,D,20191003,000000,408,418,392,392,72.99,0
+CANF.US,D,20191004,000000,410.46,410.46,400,404,23.01,0
+CANF.US,D,20191007,000000,408,420,400,400,20.835,0
+CANF.US,D,20191008,000000,420,420,402,420,48.945,0
+CANF.US,D,20191009,000000,408.8,438,408.8,438,18.7,0
+CANF.US,D,20191010,000000,448,468,410,424,194.86,0
+CANF.US,D,20191011,000000,430,434,424,426,74.755,0
+CANF.US,D,20191014,000000,426,440,410,428,99.66,0
+CANF.US,D,20191015,000000,423.3,438,412.94,433.36,123.765,0
+CANF.US,D,20191016,000000,446,487.08,428.18,464,445.975,0
+CANF.US,D,20191017,000000,740,800,472,500,15389.9,0
+CANF.US,D,20191018,000000,496,532,450,532,1063.95,0
+CANF.US,D,20191021,000000,528,528,462,472,437.395,0
+CANF.US,D,20191022,000000,484,484,456,456,154.055,0
+CANF.US,D,20191023,000000,454,473.7,422,442,228.695,0
+CANF.US,D,20191024,000000,460,460,420,420,341.795,0
+CANF.US,D,20191025,000000,424,430,409.18,420,158.765,0
+CANF.US,D,20191028,000000,426,442.16,426,426,307.16,0
+CANF.US,D,20191029,000000,428,442,420,434,396.81,0
+CANF.US,D,20191030,000000,442.5,460,432,432,526.125,0
+CANF.US,D,20191031,000000,574,580,456,484,28981.1,0
+CANF.US,D,20191101,000000,482,482,442,466,2261.49,0
+CANF.US,D,20191104,000000,506,506,436,462,1682.5,0
+CANF.US,D,20191105,000000,462,478,452,478,766.045,0
+CANF.US,D,20191106,000000,478,506,448,502,1069.25,0
+CANF.US,D,20191107,000000,500,500,462,464,221.07,0
+CANF.US,D,20191108,000000,458,476,454,476,117.615,0
+CANF.US,D,20191111,000000,490,496,478,496,638.72,0
+CANF.US,D,20191112,000000,508,508,476,484,246.945,0
+CANF.US,D,20191113,000000,476,476.6,456,474,207.769,0
+CANF.US,D,20191114,000000,482,482,458,478,118.765,0
+CANF.US,D,20191115,000000,464,490,464,488,165.84,0
+CANF.US,D,20191118,000000,488,490,460.92,472,528.45,0
+CANF.US,D,20191119,000000,512,522,470,482,2133.84,0
+CANF.US,D,20191120,000000,500,501.58,478,496,362.62,0
+CANF.US,D,20191121,000000,502,536,490.48,520,720.945,0
+CANF.US,D,20191122,000000,522,544.84,500,530.4,1141.18,0
+CANF.US,D,20191125,000000,544,546,494,494,627.85,0
+CANF.US,D,20191126,000000,510,510,490.9,506,193.6,0
+CANF.US,D,20191127,000000,504,520,502.02,514,187.17,0
+CANF.US,D,20191129,000000,756,764,612,708,40650.5,0
+CANF.US,D,20191202,000000,686,990,628,840,14112.3,0
+CANF.US,D,20191203,000000,834,940,740,754,5849.05,0
+CANF.US,D,20191204,000000,806,898,784.52,880,4504.19,0
+CANF.US,D,20191205,000000,872,888,740,774,2044.47,0
+CANF.US,D,20191206,000000,768,768.98,690,736,1089.49,0
+CANF.US,D,20191209,000000,748,768,692,700,1089.1,0
+CANF.US,D,20191210,000000,696,704,654.48,684,744.255,0
+CANF.US,D,20191211,000000,678,681.9,648.66,660,366.45,0
+CANF.US,D,20191212,000000,660,714,660,698,429.695,0
+CANF.US,D,20191213,000000,704,726,628,664,569.79,0
+CANF.US,D,20191216,000000,660,660,624,636,231.085,0
+CANF.US,D,20191217,000000,630,642.28,620,638,193.925,0
+CANF.US,D,20191218,000000,644,658,582,588,693.815,0
+CANF.US,D,20191219,000000,584,617.9,562,562,370.815,0
+CANF.US,D,20191220,000000,566,596,562,574,365.385,0
+CANF.US,D,20191223,000000,610,618,566,592,560.275,0
+CANF.US,D,20191224,000000,590,598,580,596,120.775,0
+CANF.US,D,20191226,000000,632,812.22,608,778,8186.76,0
+CANF.US,D,20191227,000000,760,768,668,690,1757.59,0
+CANF.US,D,20191230,000000,664,670.56,594,628,884.67,0
+CANF.US,D,20191231,000000,632,660,630.2,660,380.485,0
+CANF.US,D,20200102,000000,666,670,608,624,478.355,0
+CANF.US,D,20200103,000000,758,758,664,704,6388.09,0
+CANF.US,D,20200106,000000,704,708,660,692,977.215,0
+CANF.US,D,20200107,000000,782,800,666,704,5302.8,0
+CANF.US,D,20200108,000000,730,730,662,692,1025.72,0
+CANF.US,D,20200109,000000,580,594,532,556,4946.71,0
+CANF.US,D,20200110,000000,538,555,534,552,1002.42,0
+CANF.US,D,20200113,000000,548,552,520,538,1009.97,0
+CANF.US,D,20200114,000000,550,552,522,536,1274.97,0
+CANF.US,D,20200115,000000,552,554,540,552,711.675,0
+CANF.US,D,20200116,000000,580,590,538,550,2278,0
+CANF.US,D,20200117,000000,556,560,532,546,540.855,0
+CANF.US,D,20200121,000000,560,562,540,552,593.155,0
+CANF.US,D,20200122,000000,560,560,542,544,579.439,0
+CANF.US,D,20200123,000000,538,550,534,540,212.3,0
+CANF.US,D,20200124,000000,548,548.9,534,536,484.414,0
+CANF.US,D,20200127,000000,446,494,446,464,881.92,0
+CANF.US,D,20200128,000000,464,473.66,452,460,189.355,0
+CANF.US,D,20200129,000000,456,472,452,470.58,268.83,0
+CANF.US,D,20200130,000000,468,474,434,434,393.92,0
+CANF.US,D,20200131,000000,436,442,402,430,503.94,0
+CANF.US,D,20200203,000000,442,442,406,424,248.29,0
+CANF.US,D,20200204,000000,424,435.46,376,392,1349.6,0
+CANF.US,D,20200205,000000,414,432,392,422,551.765,0
+CANF.US,D,20200206,000000,422,432,382,424,362.73,0
+CANF.US,D,20200207,000000,424,478,400,422,1612.58,0
+CANF.US,D,20200210,000000,430,434,224,240,11322.2,0
+CANF.US,D,20200211,000000,250,250.02,230,238,7386.52,0
+CANF.US,D,20200212,000000,240,245.98,216,226,4055.29,0
+CANF.US,D,20200213,000000,234,253.8,222,244,5227.97,0
+CANF.US,D,20200214,000000,240,250,236,240,2683.34,0
+CANF.US,D,20200218,000000,248,255,230,253,5503.04,0
+CANF.US,D,20200219,000000,256,354,254,330,28726.6,0
+CANF.US,D,20200220,000000,322,326,294,300,6722.31,0
+CANF.US,D,20200221,000000,310,336,296,300,5332.72,0
+CANF.US,D,20200224,000000,306,306,276,292,2377.08,0
+CANF.US,D,20200225,000000,290,292,260,262,3016.66,0
+CANF.US,D,20200226,000000,264,274,250,260,2606.54,0
+CANF.US,D,20200227,000000,272,272,240,248,2529.8,0
+CANF.US,D,20200228,000000,232,260,220,250,2358.43,0
+CANF.US,D,20200302,000000,238,254,232,254,794.875,0
+CANF.US,D,20200303,000000,304,318,264,286,23196.3,0
+CANF.US,D,20200304,000000,312,358,298,312,9670.73,0
+CANF.US,D,20200305,000000,414,480,360,396,71207.2,0
+CANF.US,D,20200306,000000,378,378,324,334,7455.78,0
+CANF.US,D,20200309,000000,300,300.22,250,289,4009.37,0
+CANF.US,D,20200310,000000,304,306.42,252,266,2828.92,0
+CANF.US,D,20200311,000000,284,336,250,304,5439.36,0
+CANF.US,D,20200312,000000,266,274,250,266,1913.27,0
+CANF.US,D,20200313,000000,318,320,264,290,5607.62,0
+CANF.US,D,20200316,000000,270,300,240,288,2474.9,0
+CANF.US,D,20200317,000000,270,286,254,268,1401.78,0
+CANF.US,D,20200318,000000,280,290,254,260,3989.79,0
+CANF.US,D,20200319,000000,266,286,262,272,1580.3,0
+CANF.US,D,20200320,000000,274,306,264,288,2653.44,0
+CANF.US,D,20200323,000000,320,320,258,300,6380.89,0
+CANF.US,D,20200324,000000,310,310,268,288,1454.26,0
+CANF.US,D,20200325,000000,300,300,272,280,1067.28,0
+CANF.US,D,20200326,000000,282,286,260,270,1365.56,0
+CANF.US,D,20200327,000000,266,274,253,268,1890.38,0
+CANF.US,D,20200330,000000,258,274,230,262,1816.09,0
+CANF.US,D,20200331,000000,270,273.08,250,262,1058.37,0
+CANF.US,D,20200401,000000,270,270,250,256,1311,0
+CANF.US,D,20200402,000000,254,266,252,256,498.07,0
+CANF.US,D,20200403,000000,256,332,250,300,9424.97,0
+CANF.US,D,20200406,000000,330,348,290,316,6461.53,0
+CANF.US,D,20200407,000000,360,368,290,302,9599.31,0
+CANF.US,D,20200408,000000,298,300,264,296,3259.76,0
+CANF.US,D,20200409,000000,286,305.2,282,290,1028.24,0
+CANF.US,D,20200413,000000,412,478,382,392,83854.9,0
+CANF.US,D,20200414,000000,364,377.42,344,364,7067.83,0
+CANF.US,D,20200415,000000,352,358,322,346,2806.11,0
+CANF.US,D,20200416,000000,366,416,362,404,5342.32,0
+CANF.US,D,20200417,000000,360,384,350,370,2673.28,0
+CANF.US,D,20200420,000000,356,376,356,366,1483.46,0
+CANF.US,D,20200421,000000,356,360,336,360,1083.32,0
+CANF.US,D,20200422,000000,350,362,338,338,1200.18,0
+CANF.US,D,20200423,000000,334,348,334,340,935.295,0
+CANF.US,D,20200424,000000,336,368,334,360,1876.84,0
+CANF.US,D,20200427,000000,376,390,364,370,2588.5,0
+CANF.US,D,20200428,000000,372,388,364.56,380,951.39,0
+CANF.US,D,20200429,000000,372,382,368,380,1556.68,0
+CANF.US,D,20200430,000000,368,376,354,364,985.79,0
+CANF.US,D,20200501,000000,352,370,344.56,368,1118.7,0
+CANF.US,D,20200504,000000,356,365.88,350,356,417.035,0
+CANF.US,D,20200505,000000,364,364,340,346,1094.37,0
+CANF.US,D,20200506,000000,348,350,332,340,534.155,0
+CANF.US,D,20200507,000000,334,354,334,346,930.67,0
+CANF.US,D,20200508,000000,360,360,338,346,463.585,0
+CANF.US,D,20200511,000000,344,370,340,362,1143.49,0
+CANF.US,D,20200512,000000,350,362,342,350,930.71,0
+CANF.US,D,20200513,000000,360,370,330,354,1267.42,0
+CANF.US,D,20200514,000000,352,363.32,328,356,995.85,0
+CANF.US,D,20200515,000000,364,407.04,342,368,7389.1,0
+CANF.US,D,20200518,000000,406,418,372,400,6212.8,0
+CANF.US,D,20200519,000000,388,408.42,382,406,1369.29,0
+CANF.US,D,20200520,000000,408,410,392,398,1108.1,0
+CANF.US,D,20200521,000000,410,520,408,434,17004.6,0
+CANF.US,D,20200522,000000,448,518,426,500,7434.71,0
+CANF.US,D,20200526,000000,458,474,396,422,5791.89,0
+CANF.US,D,20200527,000000,434,436,382,414,2172.52,0
+CANF.US,D,20200528,000000,410,420,386,410,1635.65,0
+CANF.US,D,20200529,000000,410,450,410,430,2322.56,0
+CANF.US,D,20200601,000000,410,430,386,414,2777.14,0
+CANF.US,D,20200602,000000,408,416,390,404,1674.9,0
+CANF.US,D,20200603,000000,408,412,402,408,1221.94,0
+CANF.US,D,20200604,000000,422,440,390,402,5970.65,0
+CANF.US,D,20200605,000000,394,403.06,376,384,2063.91,0
+CANF.US,D,20200608,000000,398,428,384,410,3326.38,0
+CANF.US,D,20200609,000000,456,500,412,452,24012,0
+CANF.US,D,20200610,000000,380,386.26,359.8,364,28810.9,0
+CANF.US,D,20200611,000000,356,356,322,334,8701.1,0
+CANF.US,D,20200612,000000,356,360.2,330,358,5970.48,0
+CANF.US,D,20200615,000000,360,364,342,364,3732.45,0
+CANF.US,D,20200616,000000,364,365.82,350,358,2296.32,0
+CANF.US,D,20200617,000000,356,360.02,344,344,1751.48,0
+CANF.US,D,20200618,000000,344,356,336,350,2192.33,0
+CANF.US,D,20200619,000000,350,364,346,356,4339.81,0
+CANF.US,D,20200622,000000,368,368,350,356,2117.51,0
+CANF.US,D,20200623,000000,356,356,348,356,2046.25,0
+CANF.US,D,20200624,000000,356,356,342.02,356,2240.74,0
+CANF.US,D,20200625,000000,352,364,350,356,2529.64,0
+CANF.US,D,20200626,000000,356,388,350,376,10048.8,0
+CANF.US,D,20200629,000000,410,490,392,438,32521.6,0
+CANF.US,D,20200630,000000,448,452,386,396,15253.2,0
+CANF.US,D,20200701,000000,388,390,372,388,5064.75,0
+CANF.US,D,20200702,000000,388,404,382,400,3884.31,0
+CANF.US,D,20200706,000000,364,368.02,340,350,15108.9,0
+CANF.US,D,20200707,000000,358,386,350,378,5293.44,0
+CANF.US,D,20200708,000000,378,378,360,362,4033.06,0
+CANF.US,D,20200709,000000,362,388,358,370,7718.78,0
+CANF.US,D,20200710,000000,370,372.8,362,368,2434.37,0
+CANF.US,D,20200713,000000,360,388,350,376,5589.15,0
+CANF.US,D,20200714,000000,368,372.58,360,368,2148.22,0
+CANF.US,D,20200715,000000,440,458,388,408,93064.4,0
+CANF.US,D,20200716,000000,400,414,380,406,7777.22,0
+CANF.US,D,20200717,000000,408,418,400,416,5283.79,0
+CANF.US,D,20200720,000000,430,438,400,430,7585.04,0
+CANF.US,D,20200721,000000,436,536,424,488,23483.9,0
+CANF.US,D,20200722,000000,462,498,450,488,7912.02,0
+CANF.US,D,20200723,000000,480,518,456,476,8168.17,0
+CANF.US,D,20200724,000000,476,510,460,504,6386.96,0
+CANF.US,D,20200727,000000,536,590,496,500,26418.1,0
+CANF.US,D,20200728,000000,486,516,464,486,9496.75,0
+CANF.US,D,20200729,000000,486,516,472,492,5195.39,0
+CANF.US,D,20200730,000000,480,496,468,468,3961.39,0
+CANF.US,D,20200731,000000,486,506,478.02,482,3526.27,0
+CANF.US,D,20200803,000000,500,524,482,492,4258.51,0
+CANF.US,D,20200804,000000,492,508,486.84,498,2768.38,0
+CANF.US,D,20200805,000000,494,501,408,452,8532.33,0
+CANF.US,D,20200806,000000,460,464,430,440,6732.19,0
+CANF.US,D,20200807,000000,438,442,426,430,2925.71,0
+CANF.US,D,20200810,000000,430,454,430,444,2796.25,0
+CANF.US,D,20200811,000000,450,452,430,434,3151.27,0
+CANF.US,D,20200812,000000,432,436,420,426,2416.55,0
+CANF.US,D,20200813,000000,434,454,420,438,2997.53,0
+CANF.US,D,20200814,000000,446,466,438,466,2835.88,0
+CANF.US,D,20200817,000000,498,560,472,534,12744.6,0
+CANF.US,D,20200818,000000,518,531,488,518,5513.37,0
+CANF.US,D,20200819,000000,504,530,494,514,3914.07,0
+CANF.US,D,20200820,000000,492,496.18,450,466,6678.26,0
+CANF.US,D,20200821,000000,458,470,443,452,2353.75,0
+CANF.US,D,20200824,000000,470,470,412,436,4477.44,0
+CANF.US,D,20200825,000000,460,460.7,424,450,3681.94,0
+CANF.US,D,20200826,000000,460,470,438.54,468,1956.16,0
+CANF.US,D,20200827,000000,470,470,424,460,5176.74,0
+CANF.US,D,20200828,000000,438,455.8,428,452,2090,0
+CANF.US,D,20200831,000000,500,500,440,446,6908.64,0
+CANF.US,D,20200901,000000,448,449.46,402,406,4669.39,0
+CANF.US,D,20200902,000000,404,404,364,384,4433.56,0
+CANF.US,D,20200903,000000,370,378.96,360,360,2007.9,0
+CANF.US,D,20200904,000000,358,372.2,302,322,4333.33,0
+CANF.US,D,20200908,000000,340,352.2,330,340,3065.86,0
+CANF.US,D,20200909,000000,350,352,342,350,1232.08,0
+CANF.US,D,20200910,000000,358,374,342,356,2340.69,0
+CANF.US,D,20200911,000000,360,372,352.02,358,1133.17,0
+CANF.US,D,20200914,000000,362,372,354,366,1047.75,0
+CANF.US,D,20200915,000000,370,386,362,378,1125.12,0
+CANF.US,D,20200916,000000,378,383.44,360,374,1564.22,0
+CANF.US,D,20200917,000000,370,377.82,362,368,699.055,0
+CANF.US,D,20200918,000000,366,380,366,378,642.94,0
+CANF.US,D,20200921,000000,368,378,360,366,1004.66,0
+CANF.US,D,20200922,000000,370,398,362,378,3437.44,0
+CANF.US,D,20200923,000000,396,396,350,350.2,1941.95,0
+CANF.US,D,20200924,000000,344,346,332,344,1475.02,0
+CANF.US,D,20200925,000000,340,360,338,346,625.435,0
+CANF.US,D,20200928,000000,342,351.98,342,344,568.175,0
+CANF.US,D,20200929,000000,344,356,342,356,668.485,0
+CANF.US,D,20200930,000000,354,360,348,354,821.079,0
+CANF.US,D,20201001,000000,356,358,341.1,346,534.775,0
+CANF.US,D,20201002,000000,340,348,336,344,902.72,0
+CANF.US,D,20201005,000000,344,354,344,350,775.755,0
+CANF.US,D,20201006,000000,390,390,362,368,4063.1,0
+CANF.US,D,20201007,000000,366,368,352,357.98,1596.45,0
+CANF.US,D,20201008,000000,354,357,351.76,354,486.085,0
+CANF.US,D,20201009,000000,356,366,352,360,715.56,0
+CANF.US,D,20201012,000000,370,370,354.56,362,672.335,0
+CANF.US,D,20201013,000000,372,380,354,376,1760.74,0
+CANF.US,D,20201014,000000,390,420,366,408,6596.81,0
+CANF.US,D,20201015,000000,422,444,408,431,5457.98,0
+CANF.US,D,20201016,000000,380,380,360,363.8,3096.22,0
+CANF.US,D,20201019,000000,368,378,360,366,875.79,0
+CANF.US,D,20201020,000000,366,367,352,362,1049.38,0
+CANF.US,D,20201021,000000,360,364,352,356,743.865,0
+CANF.US,D,20201022,000000,356,362,354,354,456.41,0
+CANF.US,D,20201023,000000,350,354,343.4,348,561.355,0
+CANF.US,D,20201026,000000,352,354,340,344,692.875,0
+CANF.US,D,20201027,000000,344,352,344,350,298.56,0
+CANF.US,D,20201028,000000,350,350,328,332,844.975,0
+CANF.US,D,20201029,000000,334,350,334,350,635.945,0
+CANF.US,D,20201030,000000,344,350,332,346,636.81,0
+CANF.US,D,20201102,000000,346,347.44,336,338,328.57,0
+CANF.US,D,20201103,000000,346,348,336,336,469.565,0
+CANF.US,D,20201104,000000,340,352,338,344,559.63,0
+CANF.US,D,20201105,000000,344,366,336,353,1771.31,0
+CANF.US,D,20201106,000000,354,360,343.4,352,1651.75,0
+CANF.US,D,20201109,000000,366,400,362,376,5335.8,0
+CANF.US,D,20201110,000000,380,388,364,384,1784.18,0
+CANF.US,D,20201111,000000,390,418,372,409.8,7211.25,0
+CANF.US,D,20201112,000000,372,380,352,362,3113.13,0
+CANF.US,D,20201113,000000,364,366,352,363,677.775,0
+CANF.US,D,20201116,000000,354,364,354,358,704.545,0
+CANF.US,D,20201117,000000,356,358,346,354,825.945,0
+CANF.US,D,20201118,000000,354,357,348,348,538.935,0
+CANF.US,D,20201119,000000,348,362,348,356,709.925,0
+CANF.US,D,20201120,000000,352,374,348,371,1661.93,0
+CANF.US,D,20201123,000000,370,370,354,360,1825.92,0
+CANF.US,D,20201124,000000,366,380,360,364,2756.75,0
+CANF.US,D,20201125,000000,368,372,357,364,1937.99,0
+CANF.US,D,20201127,000000,364,388,358,376,3182.81,0
+CANF.US,D,20201130,000000,394,408,356,380,10891.7,0
+CANF.US,D,20201201,000000,384,384,364,366,3025.94,0
+CANF.US,D,20201202,000000,362,384,358,377.98,3611.79,0
+CANF.US,D,20201203,000000,370,376,364,366,1352.47,0
+CANF.US,D,20201204,000000,372,388,366,378,4806.56,0
+CANF.US,D,20201207,000000,380,380,364,372,1437.42,0
+CANF.US,D,20201208,000000,370,371.8,364,368,860.87,0
+CANF.US,D,20201209,000000,368,385.2,354,376,8690.52,0
+CANF.US,D,20201210,000000,380,384,371.12,380,1745.76,0
+CANF.US,D,20201211,000000,376,438,374.02,394,16517.4,0
+CANF.US,D,20201214,000000,398,422,386,394,4110.69,0
+CANF.US,D,20201215,000000,412,412,372,380,3016.51,0
+CANF.US,D,20201216,000000,378,380,364,366,1828.94,0
+CANF.US,D,20201217,000000,370,376,364,366,903.185,0
+CANF.US,D,20201218,000000,370,374,365,374,574.655,0
+CANF.US,D,20201221,000000,366,370,362,366,1086.43,0
+CANF.US,D,20201222,000000,370,374.72,362,368,1090.77,0
+CANF.US,D,20201223,000000,372,388,360,368,3681.24,0
+CANF.US,D,20201224,000000,366,386,366,370,1102.37,0
+CANF.US,D,20201228,000000,368,374,364,368,1087.28,0
+CANF.US,D,20201229,000000,368,370,359.98,364,1338.37,0
+CANF.US,D,20201230,000000,362,368,360,366,527.64,0
+CANF.US,D,20201231,000000,360,366,350,356,1519.79,0
+CANF.US,D,20210104,000000,360,366,350,362,1007.71,0
+CANF.US,D,20210105,000000,370,374,362,370,921.185,0
+CANF.US,D,20210106,000000,368,388,366,376,3170.76,0
+CANF.US,D,20210107,000000,376,386.8,372,374,1894.2,0
+CANF.US,D,20210108,000000,384,388,368,376,2931.07,0
+CANF.US,D,20210111,000000,372,386,372,382,1709.29,0
+CANF.US,D,20210112,000000,388,404,371,382,5508.29,0
+CANF.US,D,20210113,000000,384,387,374,384,1823.23,0
+CANF.US,D,20210114,000000,372,382,369.26,378,1730.99,0
+CANF.US,D,20210115,000000,370,386,364,380,2024.34,0
+CANF.US,D,20210119,000000,384,384,360,372,2547.54,0
+CANF.US,D,20210120,000000,376,396,376,390,2648.26,0
+CANF.US,D,20210121,000000,392,406,384,396,4023.23,0
+CANF.US,D,20210122,000000,396,400,392,398,1117.51,0
+CANF.US,D,20210125,000000,398,430,376,418,6556.12,0
+CANF.US,D,20210126,000000,414,414,402,410,1795.84,0
+CANF.US,D,20210127,000000,398,400,380,382,2274.85,0
+CANF.US,D,20210128,000000,380,396,380,388,1557.73,0
+CANF.US,D,20210129,000000,388,414,380,394,2594.96,0
+CANF.US,D,20210201,000000,396,404,390,396,1617.97,0
+CANF.US,D,20210202,000000,392,456,386,440,14027.4,0
+CANF.US,D,20210203,000000,472,490,404,420,19153.9,0
+CANF.US,D,20210204,000000,414,425.96,410,412,3085.55,0
+CANF.US,D,20210205,000000,416,424,400,418,2984.21,0
+CANF.US,D,20210208,000000,426,468,424,452,8231.3,0
+CANF.US,D,20210209,000000,440,526.6,440,480,19190.7,0
+CANF.US,D,20210210,000000,492,533,444,510,24985.7,0
+CANF.US,D,20210211,000000,564,564,492,532,16989.4,0
+CANF.US,D,20210212,000000,580,580,518,540,7806.77,0
+CANF.US,D,20210216,000000,520,542,494.4,526,6232.78,0
+CANF.US,D,20210217,000000,504,510,486,500,3044.09,0
+CANF.US,D,20210218,000000,482,486,456,476,3254.92,0
+CANF.US,D,20210219,000000,478,500,464,470,2034.71,0
+CANF.US,D,20210222,000000,564,596,490,506,68541.7,0
+CANF.US,D,20210223,000000,466,474,426,442,7585.34,0
+CANF.US,D,20210224,000000,450,498,436,472,8624.74,0
+CANF.US,D,20210225,000000,450,460,424,432,4324.19,0
+CANF.US,D,20210226,000000,430,431,390,408,2396.02,0
+CANF.US,D,20210301,000000,428,434,392,404,2697.43,0
+CANF.US,D,20210302,000000,412,448,394,402,8145.16,0
+CANF.US,D,20210303,000000,406,418,382,390,2580.76,0
+CANF.US,D,20210304,000000,390,390,350,360,2932.74,0
+CANF.US,D,20210305,000000,370,372,338,368,1887.81,0
+CANF.US,D,20210308,000000,374,384,351.96,364,3551.4,0
+CANF.US,D,20210309,000000,380,392,369,386,1936.52,0
+CANF.US,D,20210310,000000,390,396,366,384,1569.43,0
+CANF.US,D,20210311,000000,390,407.98,382,404,3256.71,0
+CANF.US,D,20210312,000000,398,404,382,396,1824.81,0
+CANF.US,D,20210315,000000,408,414,392,408,1817.82,0
+CANF.US,D,20210316,000000,832,878,570,584,868193,0
+CANF.US,D,20210317,000000,552,558,504,520,24558,0
+CANF.US,D,20210318,000000,574,614,540,562,45168.9,0
+CANF.US,D,20210319,000000,540,568,514,564,9121.46,0
+CANF.US,D,20210322,000000,564,564,523,532,4768.69,0
+CANF.US,D,20210323,000000,516,526,478,490,4820.69,0
+CANF.US,D,20210324,000000,500,502,450,460,5184.23,0
+CANF.US,D,20210325,000000,454,472,444,460,3770.84,0
+CANF.US,D,20210326,000000,460,474,456,468,2481.97,0
+CANF.US,D,20210329,000000,460,468,447,464,2397.15,0
+CANF.US,D,20210330,000000,468,486,448.02,474,3414.3,0
+CANF.US,D,20210331,000000,490,496,476.26,494,1916.87,0
+CANF.US,D,20210401,000000,496,503.52,480,490,1577.96,0
+CANF.US,D,20210405,000000,500,510,476,488,3094.37,0
+CANF.US,D,20210406,000000,490,492,474,480,1313.71,0
+CANF.US,D,20210407,000000,474,488,470,488,1186.9,0
+CANF.US,D,20210408,000000,484,490,474,482,934.035,0
+CANF.US,D,20210409,000000,478,484,470.4,476,922.43,0
+CANF.US,D,20210412,000000,476,476,454,460,1520.49,0
+CANF.US,D,20210413,000000,454,462.1,452,458,869.25,0
+CANF.US,D,20210414,000000,452,466,449,454,943.605,0
+CANF.US,D,20210415,000000,450,456,426,436,2017.31,0
+CANF.US,D,20210416,000000,428,432,412,418,2026.13,0
+CANF.US,D,20210419,000000,426,438,408,416,1354.67,0
+CANF.US,D,20210420,000000,424,441.78,412,436,1804.26,0
+CANF.US,D,20210421,000000,438,454,432,454,1135,0
+CANF.US,D,20210422,000000,456,456,428,444,1272.34,0
+CANF.US,D,20210423,000000,444,446,432,444,474.095,0
+CANF.US,D,20210426,000000,444,464,440,454,1485.37,0
+CANF.US,D,20210427,000000,454,456,436,444,808.895,0
+CANF.US,D,20210428,000000,440,444,430,436,664.865,0
+CANF.US,D,20210429,000000,444,446,428,438,1103.44,0
+CANF.US,D,20210430,000000,438,442,424,434,870.11,0
+CANF.US,D,20210503,000000,428,434,424,428,695.485,0
+CANF.US,D,20210504,000000,428,436,414,430,1207.57,0
+CANF.US,D,20210505,000000,426,426,408,414,832.825,0
+CANF.US,D,20210506,000000,412,418,394,398,1446.41,0
+CANF.US,D,20210507,000000,404,415.98,398,408,1109.26,0
+CANF.US,D,20210510,000000,418,418,394,402,1171.16,0
+CANF.US,D,20210511,000000,398,402,388,402,1334.99,0
+CANF.US,D,20210512,000000,398,416,394.02,400,701.755,0
+CANF.US,D,20210513,000000,416,420,394,394,784.62,0
+CANF.US,D,20210514,000000,400,416,394,416,569.46,0
+CANF.US,D,20210517,000000,410,416,402,410,703.935,0
+CANF.US,D,20210518,000000,418,448,408.68,430,2054.72,0
+CANF.US,D,20210519,000000,412,428,412,422,362.625,0
+CANF.US,D,20210520,000000,430,434,417.66,422,355.24,0
+CANF.US,D,20210521,000000,420,427.46,418,422,197.415,0
+CANF.US,D,20210524,000000,416,424,414,414,243.525,0
+CANF.US,D,20210525,000000,412,420,410,412,307.585,0
+CANF.US,D,20210526,000000,410,430,410,428,775.63,0
+CANF.US,D,20210527,000000,430,434,406.02,418,2688.44,0
+CANF.US,D,20210528,000000,412,442,408,432,2247.52,0
+CANF.US,D,20210601,000000,438,440,416,426,568.08,0
+CANF.US,D,20210602,000000,422,432,414,422,1569.42,0
+CANF.US,D,20210603,000000,418,428,414,416,674.37,0
+CANF.US,D,20210604,000000,420,424,412,418,479.315,0
+CANF.US,D,20210607,000000,414,438,414,428,982.7,0
+CANF.US,D,20210608,000000,434,440,430,434,571.96,0
+CANF.US,D,20210609,000000,424,438,424,436,691.475,0
+CANF.US,D,20210610,000000,432,448,430,446,1963.63,0
+CANF.US,D,20210611,000000,438,462,438,450,473.31,0
+CANF.US,D,20210614,000000,440,457.98,436,452,723.42,0
+CANF.US,D,20210615,000000,522,524,458,496,50148.3,0
+CANF.US,D,20210616,000000,500,500,460,482,6190.55,0
+CANF.US,D,20210617,000000,464,468,448.02,466,1533.72,0
+CANF.US,D,20210618,000000,460,460,442,456,902.085,0
+CANF.US,D,20210621,000000,456,456,430,434,1376.55,0
+CANF.US,D,20210622,000000,444,450,422,432,816.305,0
+CANF.US,D,20210623,000000,434,442,432,440,405.7,0
+CANF.US,D,20210624,000000,438,466,436,458,4334.07,0
+CANF.US,D,20210625,000000,460,460,444,450,871.829,0
+CANF.US,D,20210628,000000,470,473.72,440,458,4184.71,0
+CANF.US,D,20210629,000000,438,456,438,446,916.845,0
+CANF.US,D,20210630,000000,446,458,441,456,662.655,0
+CANF.US,D,20210701,000000,449.14,464,449.14,464,1507.84,0
+CANF.US,D,20210702,000000,462,463.86,446,454,747.42,0
+CANF.US,D,20210706,000000,450,454,446,452,805.5,0
+CANF.US,D,20210707,000000,454,454,440,448,515,0
+CANF.US,D,20210708,000000,426,458.1,426,448,2191.02,0
+CANF.US,D,20210709,000000,452,466,452,464,1265.6,0
+CANF.US,D,20210712,000000,464,464,450,450,566.805,0
+CANF.US,D,20210713,000000,444,450,444,446,344.595,0
+CANF.US,D,20210714,000000,444,474,444,461,1480.09,0
+CANF.US,D,20210715,000000,460,470,452.24,468,741.185,0
+CANF.US,D,20210716,000000,468,468,460,462,462.955,0
+CANF.US,D,20210719,000000,450,450,430,430,1301.16,0
+CANF.US,D,20210720,000000,442,454,434,442,2006.17,0
+CANF.US,D,20210721,000000,442,443.82,434,436,694.09,0
+CANF.US,D,20210722,000000,442,447.98,434,434,1629.03,0
+CANF.US,D,20210723,000000,434,436,424.02,431,559.045,0
+CANF.US,D,20210726,000000,436,436,410,422,768.275,0
+CANF.US,D,20210727,000000,428,428,390.02,408,952.555,0
+CANF.US,D,20210728,000000,408,415.98,406.02,414,461.645,0
+CANF.US,D,20210729,000000,420,420,414,418,149.495,0
+CANF.US,D,20210730,000000,410,420,400,400,698.03,0
+CANF.US,D,20210802,000000,420,420,408,418,376.885,0
+CANF.US,D,20210803,000000,422,422,410,416,427.425,0
+CANF.US,D,20210804,000000,416,424,408,414,419.215,0
+CANF.US,D,20210805,000000,412,424,408,424,355.89,0
+CANF.US,D,20210806,000000,420,427,410,424,319.4,0
+CANF.US,D,20210809,000000,424,428,416,428,154.625,0
+CANF.US,D,20210810,000000,418,422,416,420,556.54,0
+CANF.US,D,20210811,000000,414,418,406,416,141.03,0
+CANF.US,D,20210812,000000,412,414,394,394,1787.11,0
+CANF.US,D,20210813,000000,396,398,364.04,388,1546.9,0
+CANF.US,D,20210816,000000,396,403.02,376,382,2154.68,0
+CANF.US,D,20210817,000000,406,406,376,378,718.51,0
+CANF.US,D,20210818,000000,378,384,368,374,1108.26,0
+CANF.US,D,20210819,000000,374,378,360,372,660.085,0
+CANF.US,D,20210820,000000,370,377.98,362.26,374,347.08,0
+CANF.US,D,20210823,000000,374,376,366,374,983.2,0
+CANF.US,D,20210824,000000,368,374.94,364,372,1312.96,0
+CANF.US,D,20210825,000000,370,378,368.02,370,345.615,0
+CANF.US,D,20210826,000000,366,378,366,374,526.89,0
+CANF.US,D,20210827,000000,374,386,372,375,694.54,0
+CANF.US,D,20210830,000000,378,382,362,370,1215.1,0
+CANF.US,D,20210831,000000,368,376,368,372,242.76,0
+CANF.US,D,20210901,000000,370,373,368,369,416.74,0
+CANF.US,D,20210902,000000,378,378,342,358,2885.2,0
+CANF.US,D,20210903,000000,356,386,352.02,370,1628.12,0
+CANF.US,D,20210907,000000,366,380,356,362,475.525,0
+CANF.US,D,20210908,000000,360,368,350,354,482.775,0
+CANF.US,D,20210909,000000,358,358,352,356,456.245,0
+CANF.US,D,20210910,000000,360,363.06,349,350,376.165,0
+CANF.US,D,20210913,000000,352,356,350,356,362.12,0
+CANF.US,D,20210914,000000,354,356,344,348,434.545,0
+CANF.US,D,20210915,000000,346,353.98,342,346,536.865,0
+CANF.US,D,20210916,000000,344,348,340,348,392.385,0
+CANF.US,D,20210917,000000,346,350,342,348,284.805,0
+CANF.US,D,20210920,000000,338,346,336.4,340,221.055,0
+CANF.US,D,20210921,000000,342,344,330,330,647.285,0
+CANF.US,D,20210922,000000,330,334,330,333.34,577.525,0
+CANF.US,D,20210923,000000,336,340,330,332,633.345,0
+CANF.US,D,20210924,000000,332,348,330,335.4,795.05,0
+CANF.US,D,20210927,000000,336,348,332,336,692.63,0
+CANF.US,D,20210928,000000,334,339,328,338,384.48,0
+CANF.US,D,20210929,000000,338,344,332,334,506.21,0
+CANF.US,D,20210930,000000,338,338,326,332,511.35,0
+CANF.US,D,20211001,000000,334,336,322,328,521.335,0
+CANF.US,D,20211004,000000,326,328,314,324,689.975,0
+CANF.US,D,20211005,000000,324,326,314,314,1079.37,0
+CANF.US,D,20211006,000000,312,319.12,296,302,987.885,0
+CANF.US,D,20211007,000000,306,312,298,306,711.695,0
+CANF.US,D,20211008,000000,310,312,298,298,1517.43,0
+CANF.US,D,20211011,000000,300,314,300,308,1690.75,0
+CANF.US,D,20211012,000000,312,321.98,306.38,312,787.04,0
+CANF.US,D,20211013,000000,308,314,306,310,605.165,0
+CANF.US,D,20211014,000000,310,329.24,310,316,634.425,0
+CANF.US,D,20211015,000000,310,314,304,310,455.53,0
+CANF.US,D,20211018,000000,310,314,308,310,335.965,0
+CANF.US,D,20211019,000000,314,317.98,310,312,596.77,0
+CANF.US,D,20211020,000000,314,317.74,310,312,331.525,0
+CANF.US,D,20211021,000000,328,332,308,314,1357.35,0
+CANF.US,D,20211022,000000,308,312,302,306,730.455,0
+CANF.US,D,20211025,000000,306,310,300,310,425.35,0
+CANF.US,D,20211026,000000,302,310,296,300,1523.04,0
+CANF.US,D,20211027,000000,300,326,298,309.9,3081.49,0
+CANF.US,D,20211028,000000,318,319.22,298,300,1297.47,0
+CANF.US,D,20211029,000000,304,310,300,304,448.235,0
+CANF.US,D,20211101,000000,310,310,294,302,1243.07,0
+CANF.US,D,20211102,000000,296,314,294,302,2619.09,0
+CANF.US,D,20211103,000000,300,308,296,298,822.215,0
+CANF.US,D,20211104,000000,302,312,296,304,990.86,0
+CANF.US,D,20211105,000000,300,304,292,298,638.175,0
+CANF.US,D,20211108,000000,298,300,295,298,665.015,0
+CANF.US,D,20211109,000000,296,298,288,294,640.2,0
+CANF.US,D,20211110,000000,294,294,280.1,284,813.1,0
+CANF.US,D,20211111,000000,288,290,270,280,1486.43,0
+CANF.US,D,20211112,000000,278,281.98,260,268,2460.62,0
+CANF.US,D,20211115,000000,270,303.74,264,270,7754.75,0
+CANF.US,D,20211116,000000,272,276.42,260,263,1399.9,0
+CANF.US,D,20211117,000000,274,274,252.8,264,1118.14,0
+CANF.US,D,20211118,000000,262,265.44,240,246,1528.07,0
+CANF.US,D,20211119,000000,250,250,238,242,1162.23,0
+CANF.US,D,20211122,000000,248,248,232,238,1230.87,0
+CANF.US,D,20211123,000000,242,243.6,234,238,1164.49,0
+CANF.US,D,20211124,000000,240,248,236,244,559.285,0
+CANF.US,D,20211126,000000,240,249.98,234,245.58,812.715,0
+CANF.US,D,20211129,000000,242,244,228,236,958.195,0
+CANF.US,D,20211130,000000,232,240,224,240,751.08,0
+CANF.US,D,20211201,000000,236,242.22,216,218,947.91,0
+CANF.US,D,20211202,000000,216,222,200,212,942.66,0
+CANF.US,D,20211203,000000,216,218.18,200,210,1107.02,0
+CANF.US,D,20211206,000000,206,208,194,196,2485.31,0
+CANF.US,D,20211207,000000,202,204,188.04,197.98,2454.02,0
+CANF.US,D,20211208,000000,200,234,200,222,2429.72,0
+CANF.US,D,20211209,000000,222,238,220,224,1146.53,0
+CANF.US,D,20211210,000000,226,227.6,218,220,406.93,0
+CANF.US,D,20211213,000000,218,220,204,214,1618.47,0
+CANF.US,D,20211214,000000,212,226,212,225,1399.81,0
+CANF.US,D,20211215,000000,228,244,220,238,1063.79,0
+CANF.US,D,20211216,000000,240,240.04,222,225,1011.33,0
+CANF.US,D,20211217,000000,222,256,216.02,254,1270.68,0
+CANF.US,D,20211220,000000,480,520,392,430,850548,0
+CANF.US,D,20211221,000000,354,358,268,292,110022,0
+CANF.US,D,20211222,000000,302,302,266,282,21459.3,0
+CANF.US,D,20211223,000000,276,294,260,274,14790.6,0
+CANF.US,D,20211227,000000,272,272,255,262,8054.98,0
+CANF.US,D,20211228,000000,256,262,242,252,8609.57,0
+CANF.US,D,20211229,000000,294,294,258,290,98221.9,0
+CANF.US,D,20211230,000000,268,278.54,266,266,8217.8,0
+CANF.US,D,20211231,000000,264,275.98,252,258,7010.01,0
+CANF.US,D,20220103,000000,262,290,258.02,290,8053.53,0
+CANF.US,D,20220104,000000,290,290,266,278,4312.19,0
+CANF.US,D,20220105,000000,280,280,260.2,266,3878.23,0
+CANF.US,D,20220106,000000,266,270,252,256,3366.33,0
+CANF.US,D,20220107,000000,260,267,254.76,256,2770.14,0
+CANF.US,D,20220110,000000,254,278,254,274,5444.79,0
+CANF.US,D,20220111,000000,264,272,264,272,2761.78,0
+CANF.US,D,20220112,000000,270,270,252,268,3225.63,0
+CANF.US,D,20220113,000000,266,270,260,262,2693.91,0
+CANF.US,D,20220114,000000,258,262,252,262,3551.06,0
+CANF.US,D,20220118,000000,262,262,244,246,2537.37,0
+CANF.US,D,20220119,000000,256,272.98,250,258,3805.63,0
+CANF.US,D,20220120,000000,258,272,252,258,1672.56,0
+CANF.US,D,20220121,000000,252,255.8,240,242,3330.4,0
+CANF.US,D,20220124,000000,238,239.98,214,228,4244.89,0
+CANF.US,D,20220125,000000,228,234,226,234,1164.28,0
+CANF.US,D,20220126,000000,240,240.02,222,226,2080.63,0
+CANF.US,D,20220127,000000,226,230.4,210,212,2034.23,0
+CANF.US,D,20220128,000000,216,230,212,230,1891.91,0
+CANF.US,D,20220131,000000,226,234,224,234,2362.52,0
+CANF.US,D,20220201,000000,230,238,230,236,1648.06,0
+CANF.US,D,20220202,000000,232,240,221,224,2387.08,0
+CANF.US,D,20220203,000000,220,222,214,220,967,0
+CANF.US,D,20220204,000000,224,226,214.02,226,1207.15,0
+CANF.US,D,20220207,000000,220,228,220,226,1174.4,0
+CANF.US,D,20220208,000000,222,226,218,218,853.315,0
+CANF.US,D,20220209,000000,222,228,220,226,1523.44,0
+CANF.US,D,20220210,000000,224,236.4,222.14,232,866.454,0
+CANF.US,D,20220211,000000,230,232,220,220,892.225,0
+CANF.US,D,20220214,000000,216,224,216,224,419.53,0
+CANF.US,D,20220215,000000,222,230,222,228,396.575,0
+CANF.US,D,20220216,000000,224,237.3,224,232,511.385,0
+CANF.US,D,20220217,000000,226,232,222,222,523.575,0
+CANF.US,D,20220218,000000,226,226,218,224,566.76,0
+CANF.US,D,20220222,000000,224,226,214,222,1133.61,0
+CANF.US,D,20220223,000000,220,242,214,242,5986.66,0
+CANF.US,D,20220224,000000,218,230,214,228,2163.2,0
+CANF.US,D,20220225,000000,226,232,224.56,231,676.285,0
+CANF.US,D,20220228,000000,226,251.52,226,236,1395.9,0
+CANF.US,D,20220301,000000,234,240,222,236,1309.59,0
+CANF.US,D,20220302,000000,234,236,228,230,594.6,0
+CANF.US,D,20220303,000000,228,229.76,220,226,819.38,0
+CANF.US,D,20220304,000000,224,228,220,224,925.965,0
+CANF.US,D,20220307,000000,228,229,220,222,995.255,0
+CANF.US,D,20220308,000000,200,204,172,204,6187.49,0
+CANF.US,D,20220309,000000,200,216,198.04,208,1081.08,0
+CANF.US,D,20220310,000000,206,207.62,190,190,697,0
+CANF.US,D,20220311,000000,194,200,192.02,194,919.765,0
+CANF.US,D,20220314,000000,206,216,186.6,188.52,1579.79,0
+CANF.US,D,20220315,000000,190.56,197.22,180.12,192,1373.47,0
+CANF.US,D,20220316,000000,188,198,186.58,192.14,528.045,0
+CANF.US,D,20220317,000000,191.44,200,190,196.08,463.205,0
+CANF.US,D,20220318,000000,194.7,214,191.2,208,953.335,0
+CANF.US,D,20220321,000000,208,209.98,198.02,200,864.77,0
+CANF.US,D,20220322,000000,210,210,202,210,987.84,0
+CANF.US,D,20220323,000000,206,212,204,204,762.38,0
+CANF.US,D,20220324,000000,207,232,206,230,2037.58,0
+CANF.US,D,20220325,000000,240,246,232,240,1198.59,0
+CANF.US,D,20220328,000000,234,239.98,224,230,903.36,0
+CANF.US,D,20220329,000000,232,242,230.02,240,802.565,0
+CANF.US,D,20220330,000000,240,242,236,236,1024.46,0
+CANF.US,D,20220331,000000,236,258,234.44,248,1390.14,0
+CANF.US,D,20220401,000000,256,256,238,238,1235.79,0
+CANF.US,D,20220404,000000,234.02,254,234.02,244,1234.93,0
+CANF.US,D,20220405,000000,252,256,240,248,2002.86,0
+CANF.US,D,20220406,000000,248,248,232,232,1025.17,0
+CANF.US,D,20220407,000000,236,237.66,220,228,646.3,0
+CANF.US,D,20220408,000000,222,237.98,216,226,404.34,0
+CANF.US,D,20220411,000000,224,234,224,232,676.76,0
+CANF.US,D,20220412,000000,224,230,218,218,889.09,0
+CANF.US,D,20220413,000000,222,226,212,214,856.765,0
+CANF.US,D,20220414,000000,220,226,212,224,915.51,0
+CANF.US,D,20220418,000000,234,234,210,210,577.32,0
+CANF.US,D,20220419,000000,210,218,210,216,455.555,0
+CANF.US,D,20220420,000000,214,218,210,215.24,518.825,0
+CANF.US,D,20220421,000000,214,216,200,204,444.565,0
+CANF.US,D,20220422,000000,200,202,188,194,1026.31,0
+CANF.US,D,20220425,000000,210,210,184.003,202,1934.41,0
+CANF.US,D,20220426,000000,196.84,200,184.08,186.36,731.88,0
+CANF.US,D,20220427,000000,191.98,204,187.02,198,682.31,0
+CANF.US,D,20220428,000000,192.06,198,180,189.04,1107.41,0
+CANF.US,D,20220429,000000,190.02,199.04,186,186,386.425,0
+CANF.US,D,20220502,000000,208,208,184,194.7,682.79,0
+CANF.US,D,20220503,000000,193.02,196,185.28,192.04,308.905,0
+CANF.US,D,20220504,000000,196,196.5,186.62,190,1157.18,0
+CANF.US,D,20220505,000000,196.02,196.64,188,188,203.675,0
+CANF.US,D,20220506,000000,193.92,194,182,182,472.635,0
+CANF.US,D,20220509,000000,182,182.88,161.16,168,993.64,0
+CANF.US,D,20220510,000000,178,184.44,166.012,168.02,447.14,0
+CANF.US,D,20220511,000000,170,179.98,156,168,784.17,0
+CANF.US,D,20220512,000000,164,175.04,156.32,165.81,565.645,0
+CANF.US,D,20220513,000000,165.8,180,164,173.76,641.195,0
+CANF.US,D,20220516,000000,175.02,175.02,175.02,175.02,0.985,0
+CANF.US,D,20220517,000000,172,183.12,172,182.88,330.71,0
+CANF.US,D,20220518,000000,180.5,185.92,171.7,180.26,412.72,0
+CANF.US,D,20220519,000000,174.74,182.88,174.74,180,213.635,0
+CANF.US,D,20220520,000000,175.82,182,175.82,182,86.955,0
+CANF.US,D,20220523,000000,182,182.28,174.2,177.95,301.38,0
+CANF.US,D,20220524,000000,174.68,182.36,170.6,174.2,213.585,0
+CANF.US,D,20220525,000000,174,182,168.02,168.02,248.63,0
+CANF.US,D,20220526,000000,168,178.02,166.88,171,615.91,0
+CANF.US,D,20220527,000000,168,180,168,179.94,227.965,0
+CANF.US,D,20220531,000000,175,196,175,187.9,543.245,0
+CANF.US,D,20220601,000000,184.02,190.88,180.1,188.86,185.14,0
+CANF.US,D,20220602,000000,192,192,181.72,191.1,215.11,0
+CANF.US,D,20220603,000000,188,198.96,183.6,189.04,344.14,0
+CANF.US,D,20220606,000000,190,198,190,193.92,153.645,0
+CANF.US,D,20220607,000000,194,196,185.6,194,190.005,0
+CANF.US,D,20220608,000000,192,197.76,190.02,195.76,206.56,0
+CANF.US,D,20220609,000000,190,199.76,170.02,194.96,781.77,0
+CANF.US,D,20220610,000000,185.64,192.2,185.64,186.02,437.47,0
+CANF.US,D,20220613,000000,188,189,166.94,178.78,542.13,0
+CANF.US,D,20220614,000000,176,180,170,176,1157.03,0
+CANF.US,D,20220615,000000,176,180,156,169.6,633.505,0
+CANF.US,D,20220616,000000,170,174.7,160.01,170.02,376.79,0
+CANF.US,D,20220617,000000,172.12,174,172.04,172.06,107.77,0
+CANF.US,D,20220621,000000,171.24,181.4,171.24,174.7,277.415,0
+CANF.US,D,20220622,000000,172.2,184,166,174,366.65,0
+CANF.US,D,20220623,000000,174,180.02,174,178.02,338.105,0
+CANF.US,D,20220624,000000,200,200,174,174.02,3957.79,0
+CANF.US,D,20220627,000000,170.863,182.36,170.03,182.36,386.87,0
+CANF.US,D,20220628,000000,176.88,182.24,174.2,176.44,496.675,0
+CANF.US,D,20220629,000000,212,224,181.6,204,79702.1,0
+CANF.US,D,20220630,000000,182,185.98,172,184,4720.09,0
+CANF.US,D,20220701,000000,181.32,186,172.12,180,1089.83,0
+CANF.US,D,20220705,000000,176.1,179.98,171,178,916.47,0
+CANF.US,D,20220706,000000,172,176,168.02,168.8,895.125,0
+CANF.US,D,20220707,000000,169.84,174,169,170.32,359.31,0
+CANF.US,D,20220708,000000,170.04,180,170.02,180,674.66,0
+CANF.US,D,20220711,000000,180,206,180,202,4410.53,0
+CANF.US,D,20220712,000000,185.22,187.9,160,176,2034.15,0
+CANF.US,D,20220713,000000,174.02,178,174,174.02,354.85,0
+CANF.US,D,20220714,000000,172,179.74,160,160.2,1769.8,0
+CANF.US,D,20220715,000000,168,168,156.2,161.58,887.76,0
+CANF.US,D,20220718,000000,162,167.34,160.2,161.3,684.65,0
+CANF.US,D,20220719,000000,162,165.92,160,164.5,608.665,0
+CANF.US,D,20220720,000000,164.88,171,164.88,168.84,696.81,0
+CANF.US,D,20220721,000000,168,171.76,164,171.76,365.05,0
+CANF.US,D,20220722,000000,173.6,173.76,163.2,170,417.815,0
+CANF.US,D,20220725,000000,170,171,167.98,170,533.365,0
+CANF.US,D,20220726,000000,165.68,169.96,161.98,164,323.835,0
+CANF.US,D,20220727,000000,166,169,164.06,167.36,513.975,0
+CANF.US,D,20220728,000000,167.992,171.86,160,165.96,475.14,0
+CANF.US,D,20220729,000000,163.2,169.9,162.42,166.04,297.135,0
+CANF.US,D,20220801,000000,170,170,166.06,168,296.594,0
+CANF.US,D,20220802,000000,170,178.12,166,168.08,149.875,0
+CANF.US,D,20220803,000000,171,172,168.02,170,342.39,0
+CANF.US,D,20220804,000000,171,172.88,168.04,169.28,266.045,0
+CANF.US,D,20220805,000000,168,173,168,173,127.19,0
+CANF.US,D,20220808,000000,173,176,166.8,170,424.825,0
+CANF.US,D,20220809,000000,176,176,168.04,170,252.8,0
+CANF.US,D,20220810,000000,172,175.98,166.04,174,459.795,0
+CANF.US,D,20220811,000000,176.8,179.76,172,179.76,327.76,0
+CANF.US,D,20220812,000000,180,180,172,178,348.85,0
+CANF.US,D,20220815,000000,174,177.22,172.42,173.9,477.935,0
+CANF.US,D,20220816,000000,174,176,172,172.02,256.335,0
+CANF.US,D,20220817,000000,170,182.86,170,176,537.439,0
+CANF.US,D,20220818,000000,176.22,181,173,177.08,486.955,0
+CANF.US,D,20220819,000000,180,180,172,178,721.01,0
+CANF.US,D,20220822,000000,170,184.98,170,178,1141.29,0
+CANF.US,D,20220823,000000,184,196,184,190.72,10179.7,0
+CANF.US,D,20220824,000000,192,192,172.8,181.51,1006.45,0
+CANF.US,D,20220825,000000,186,200,176,199.12,1075.42,0
+CANF.US,D,20220826,000000,198,198,186.78,192,407.335,0
+CANF.US,D,20220829,000000,198.14,200,190,193.48,992.645,0
+CANF.US,D,20220830,000000,197.98,197.98,176.06,185.44,515.345,0
+CANF.US,D,20220831,000000,184,194,176.44,188,220.285,0
+CANF.US,D,20220901,000000,188,188,166.28,179.94,316.55,0
+CANF.US,D,20220902,000000,184,184,174,174.8,79.79,0
+CANF.US,D,20220906,000000,174.86,179.96,174,174,116.345,0
+CANF.US,D,20220907,000000,174.5,178,170.02,178,276.715,0
+CANF.US,D,20220908,000000,172,178,172,177.88,162.165,0
+CANF.US,D,20220909,000000,180,187.2,178.98,185.64,121.07,0
+CANF.US,D,20220912,000000,188.08,193.76,182.84,186,389.285,0
+CANF.US,D,20220913,000000,184,190,170.06,182,540.27,0
+CANF.US,D,20220914,000000,182,188.86,182,182.5,127.035,0
+CANF.US,D,20220915,000000,190,190,182,182,169.95,0
+CANF.US,D,20220916,000000,182,184.68,172,180,238.39,0
+CANF.US,D,20220919,000000,174,178,171,174,380.2,0
+CANF.US,D,20220920,000000,173.76,173.76,160.14,164.02,275.19,0
+CANF.US,D,20220921,000000,182,182,163.2,168,283.325,0
+CANF.US,D,20220922,000000,164,171.54,160.54,161.42,172.97,0
+CANF.US,D,20220923,000000,166,166,148.02,148.85,819.17,0
+CANF.US,D,20220926,000000,154,156,149.14,152,233.465,0
+CANF.US,D,20220927,000000,152.04,152.06,148.2,150.6,145.14,0
+CANF.US,D,20220928,000000,150,158,150,158,191.785,0
+CANF.US,D,20220929,000000,158,158,153,154.02,252.93,0
+CANF.US,D,20220930,000000,154,158,148.42,153.98,203.68,0
+CANF.US,D,20221003,000000,151.16,154.02,140.26,145.98,501.745,0
+CANF.US,D,20221004,000000,158,158,146,157.74,292.955,0
+CANF.US,D,20221005,000000,160,160,148.2,156,290.475,0
+CANF.US,D,20221006,000000,158,159.96,154,155.84,66.4299,0
+CANF.US,D,20221007,000000,154,158.58,148,156.579,91.29,0
+CANF.US,D,20221010,000000,148.58,153.84,148,148,123.865,0
+CANF.US,D,20221011,000000,154,154,142.02,144.1,144.575,0
+CANF.US,D,20221012,000000,150,150,142.2,145.78,77.72,0
+CANF.US,D,20221013,000000,141.76,147.54,141.76,147.54,89.16,0
+CANF.US,D,20221014,000000,154,154,146,148,215.894,0
+CANF.US,D,20221017,000000,150.04,150.04,139.98,146.54,423.52,0
+CANF.US,D,20221018,000000,151.6,154,150.02,151.8,156.815,0
+CANF.US,D,20221019,000000,154.02,154.02,148.04,154,140.385,0
+CANF.US,D,20221020,000000,151.6,157.3,147.5,150,83.54,0
+CANF.US,D,20221021,000000,152.88,157.76,138,149.38,179.14,0
+CANF.US,D,20221024,000000,153.28,153.28,146.54,150.88,144.205,0
+CANF.US,D,20221025,000000,168.22,172,148,166,6080.54,0
+CANF.US,D,20221026,000000,172,172,154.2,160,711.165,0
+CANF.US,D,20221027,000000,166,179.92,154.42,172,889.795,0
+CANF.US,D,20221028,000000,173.26,179.92,168,176.86,284.63,0
+CANF.US,D,20221031,000000,171.56,180,168.22,174.44,769.36,0
+CANF.US,D,20221101,000000,172,178.88,172,178.04,408.995,0
+CANF.US,D,20221102,000000,180,180,172,178.84,713.74,0
+CANF.US,D,20221103,000000,178.9,178.9,168,169.96,93.595,0
+CANF.US,D,20221104,000000,164.2,170.2,160,168,382.61,0
+CANF.US,D,20221107,000000,170,172.02,164.92,171.38,445.98,0
+CANF.US,D,20221108,000000,174.24,174.24,160,163.7,168.72,0
+CANF.US,D,20221109,000000,163.8,166.9,156.04,158.02,319.81,0
+CANF.US,D,20221110,000000,160,160.04,152.2,158,293.23,0
+CANF.US,D,20221111,000000,158,165.58,156,159,122.22,0
+CANF.US,D,20221114,000000,164,165.9,156.38,161.01,187.52,0
+CANF.US,D,20221115,000000,158.94,165.98,157.86,165.98,253.17,0
+CANF.US,D,20221116,000000,161.7,166,160.02,164.04,78.11,0
+CANF.US,D,20221117,000000,164,164.02,158,162,135.83,0
+CANF.US,D,20221118,000000,180,180,160,166.28,105.19,0
+CANF.US,D,20221121,000000,168,171,162.01,166.93,169.17,0
+CANF.US,D,20221122,000000,168.02,169.98,160.02,166,157.24,0
+CANF.US,D,20221123,000000,168.08,171.76,166.18,171.07,154.425,0
+CANF.US,D,20221125,000000,179,179,170,174.421,93.1,0
+CANF.US,D,20221128,000000,168,174,166.16,174,206.095,0
+CANF.US,D,20221129,000000,168,174.8,165.64,168,182.57,0
+CANF.US,D,20221130,000000,168,172,166.18,167.96,20.245,0
+CANF.US,D,20221201,000000,166,168,164,166.6,80.195,0
+CANF.US,D,20221202,000000,164,168,164,168,51.105,0
+CANF.US,D,20221205,000000,164,168,162,166,91.345,0
+CANF.US,D,20221206,000000,166.2,168,152.1,156,160.845,0
+CANF.US,D,20221207,000000,158,160,148,152.27,730.315,0
+CANF.US,D,20221208,000000,152,156,146,150,355.19,0
+CANF.US,D,20221209,000000,160,160,152,154.16,125.23,0
+CANF.US,D,20221212,000000,152.02,154,146,150,499.33,0
+CANF.US,D,20221213,000000,150,156,143.6,144.2,529.51,0
+CANF.US,D,20221214,000000,151.4,152,144.52,148,251.355,0
+CANF.US,D,20221215,000000,145.6,152,138.78,146,472.91,0
+CANF.US,D,20221216,000000,144,150.16,138,143.19,208.425,0
+CANF.US,D,20221219,000000,140,142.4,130.2,132,444.475,0
+CANF.US,D,20221220,000000,138.6,140,128.08,132,646.835,0
+CANF.US,D,20221221,000000,141.36,143.9,130.02,136,580.045,0
+CANF.US,D,20221222,000000,136,138,122.02,131.96,729.04,0
+CANF.US,D,20221223,000000,130,130.02,126,128.02,164.12,0
+CANF.US,D,20221227,000000,128,134.3,116.02,120,1203.71,0
+CANF.US,D,20221228,000000,136.66,141.96,121.56,129.8,4917.11,0
+CANF.US,D,20221229,000000,130.4,137.98,126.22,130,756.65,0
+CANF.US,D,20221230,000000,120.02,129.98,116,122.6,1066.95,0
+CANF.US,D,20230103,000000,122,130,116.16,118.3,837.115,0
+CANF.US,D,20230104,000000,119.68,119.68,108,110,1770.98,0
+CANF.US,D,20230105,000000,110,114.6,110,110.2,510.14,0
+CANF.US,D,20230106,000000,110,132,108.98,125.88,1039.49,0
+CANF.US,D,20230109,000000,125.2,135,115,130.6,4131.85,0
+CANF.US,D,20230110,000000,135,137.2,129,131.4,3720.7,0
+CANF.US,D,20230111,000000,122.6,130,109.22,110.2,7482.65,0
+CANF.US,D,20230112,000000,114.7,115.8,108.6,111.6,2308.15,0
+CANF.US,D,20230113,000000,112.2,114,109.4,113.6,2473.55,0
+CANF.US,D,20230117,000000,116.6,118.282,111.2,112,2084.1,0
+CANF.US,D,20230118,000000,114,114.2,97,100,3843.7,0
+CANF.US,D,20230119,000000,101,103.002,91.4,93.6,975.6,0
+CANF.US,D,20230120,000000,97.78,98,92.8,96.6,1610.9,0
+CANF.US,D,20230123,000000,103.4,104.5,95.526,101.2,3363,0
+CANF.US,D,20230124,000000,103.2,107.198,88.8,94.8,67045.1,0
+CANF.US,D,20230125,000000,92,92,75.6,79.2,9929.65,0
+CANF.US,D,20230126,000000,81.4,86.198,76.6,81,5426.55,0
+CANF.US,D,20230127,000000,82.4,84.44,80,81.4,2438.45,0
+CANF.US,D,20230130,000000,86.102,86.6,79.2,82.4,2838.75,0
+CANF.US,D,20230131,000000,82.4,83.4,80,82.8,2198.6,0
+CANF.US,D,20230201,000000,82.8,84.8,80.4,83.2,2405.95,0
+CANF.US,D,20230202,000000,83.2,83.37,78,80,2031.75,0
+CANF.US,D,20230203,000000,78.202,82,78.2,79,1504.1,0
+CANF.US,D,20230206,000000,82,82,77.6,80,2660.25,0
+CANF.US,D,20230207,000000,80.4,80.4,75.018,79.4,3783.9,0
+CANF.US,D,20230208,000000,80.2,80.2,71.4,73.8,3669.6,0
+CANF.US,D,20230209,000000,74.002,75.56,70.4,71,1953.65,0
+CANF.US,D,20230210,000000,71,73.4,66,68.8,3031.25,0
+CANF.US,D,20230213,000000,68.8,70.6,65.2,69.2,1693.9,0
+CANF.US,D,20230214,000000,71.4,71.782,60,64.8,32536.9,0
+CANF.US,D,20230215,000000,63.6,66.2,60,61.36,3902.6,0
+CANF.US,D,20230216,000000,61.598,64.94,60.4,63.798,2990.7,0
+CANF.US,D,20230217,000000,63.2,63.41,60,62.8,1817.8,0
+CANF.US,D,20230221,000000,61.6,62.2,56.6,60,3365.7,0
+CANF.US,D,20230222,000000,59.8,61.2,54.4,58.6,2590.3,0
+CANF.US,D,20230223,000000,57,58.998,52,54.8,2999.85,0
+CANF.US,D,20230224,000000,53.2,53.716,50,52.8,3397,0
+CANF.US,D,20230227,000000,52.8,52.8,48.2,51.554,2100.6,0
+CANF.US,D,20230228,000000,62,62,51.98,54.2,2347.15,0
+CANF.US,D,20230301,000000,55,55,51.4,54.6,1089.65,0
+CANF.US,D,20230302,000000,54.344,54.344,53,54,414.2,0
+CANF.US,D,20230303,000000,53.2,55.2,53,54.2,1046.5,0
+CANF.US,D,20230306,000000,56,58.6,53.6,56,4229.2,0
+CANF.US,D,20230307,000000,56,56.754,53.2,55.4,1725.8,0
+CANF.US,D,20230308,000000,55.776,55.776,53.4,53.4,847.55,0
+CANF.US,D,20230309,000000,53.4,54.6,50.2,50.8,1585.35,0
+CANF.US,D,20230310,000000,52.344,54,49,49.6,1554.55,0
+CANF.US,D,20230313,000000,54.6,54.6,49,50.4,2193.55,0
+CANF.US,D,20230314,000000,52.4,53.6,50.4,50.4,1764.65,0
+CANF.US,D,20230315,000000,52.4,52.648,45.4,46,4398.45,0
+CANF.US,D,20230316,000000,47,48.998,45.6,47,1302.2,0
+CANF.US,D,20230317,000000,47,48.2,43,45.4,1920.25,0
+CANF.US,D,20230320,000000,53.6,53.6,43.4,43.8,1951.35,0
+CANF.US,D,20230321,000000,48.2,48.2,44.2,44.6,509.7,0
+CANF.US,D,20230322,000000,45,48,44.878,45.2,584.1,0
+CANF.US,D,20230323,000000,47.2,47.2,44.4,44.4,235.45,0
+CANF.US,D,20230324,000000,44,46.39,43.6,43.8,328.8,0
+CANF.US,D,20230327,000000,44.8,46.4,43.8,46,436.85,0
+CANF.US,D,20230328,000000,44.8,46.8,44.6,46,473.5,0
+CANF.US,D,20230329,000000,44.602,46,44.602,46,206.85,0
+CANF.US,D,20230330,000000,45.2,49.398,45.2,48.6,1009.1,0
+CANF.US,D,20230331,000000,46.288,48.6,44.2,45.8,1570.9,0
+CANF.US,D,20230403,000000,51,51,43.8,44,2036.15,0
+CANF.US,D,20230404,000000,46.3,46.73,43.2,43.2,1292.5,0
+CANF.US,D,20230405,000000,42.8,44.5,41.018,42.792,1136.6,0
+CANF.US,D,20230406,000000,42.536,46.8,41.958,43.6,330.55,0
+CANF.US,D,20230410,000000,45.6,48,42,44,10176.2,0
+CANF.US,D,20230411,000000,42.2,43.78,31.3,35,25309.4,0
+CANF.US,D,20230412,000000,35,35.2,30.4,32.8,8404.05,0
+CANF.US,D,20230413,000000,34.8,35.6,31,34.6,11402.7,0
+CANF.US,D,20230414,000000,32.8,35.6,32.8,34.398,3376.1,0
+CANF.US,D,20230417,000000,34.4,37.4,34.002,36,4863.75,0
+CANF.US,D,20230418,000000,35.2,36.8,34.6,36,910.4,0
+CANF.US,D,20230419,000000,37.07,37.198,35.02,35.8,966.3,0
+CANF.US,D,20230420,000000,35.8,36,33.2,34.6,1246.35,0
+CANF.US,D,20230421,000000,34.794,37.02,34.002,35.196,1579.05,0
+CANF.US,D,20230424,000000,35,35.664,33.6,34,1039.7,0
+CANF.US,D,20230425,000000,35,36.184,33.752,35.6,911.65,0
+CANF.US,D,20230426,000000,34.552,35.2,34.4,35,774.65,0
+CANF.US,D,20230427,000000,36.2,36.2,34.434,35.2,570.8,0
+CANF.US,D,20230428,000000,34.6,36.2,34.4,34.8,1024.5,0
+CANF.US,D,20230501,000000,34.8,35,34.102,35,492.75,0
+CANF.US,D,20230502,000000,39.6,40.4,35.2,40,38901,0
+CANF.US,D,20230503,000000,38,40.8,38,38.4,3169.7,0
+CANF.US,D,20230504,000000,37,42.4,36.4,42.4,4937.3,0
+CANF.US,D,20230505,000000,41.4,43,41,42.2,1886.55,0
+CANF.US,D,20230508,000000,42,42.38,40,41.1,750.45,0
+CANF.US,D,20230509,000000,43,43,40,42.2,1612.45,0
+CANF.US,D,20230510,000000,42.6,42.8,40.2,42.4,487.8,0
+CANF.US,D,20230511,000000,41.69,43,41.69,42,886.45,0
+CANF.US,D,20230512,000000,42,42.8,42,42.8,491.1,0
+CANF.US,D,20230515,000000,43,43,41.36,42.4,834.25,0
+CANF.US,D,20230516,000000,42.8,42.8,41.766,42.202,336.35,0
+CANF.US,D,20230517,000000,42,42.8,41.6,42.738,339.5,0
+CANF.US,D,20230518,000000,42.8,47,42.8,46.8,3044.15,0
+CANF.US,D,20230519,000000,46.6,46.6,44.8,46.272,628.45,0
+CANF.US,D,20230522,000000,48,50.4,47.6,47.6,2373.8,0
+CANF.US,D,20230523,000000,47.6,48.6,45.412,47.4,842,0
+CANF.US,D,20230524,000000,46.598,47.2,46,47.2,419.5,0
+CANF.US,D,20230525,000000,48.236,48.236,46,46.6,393.3,0
+CANF.US,D,20230526,000000,45.4,47.366,44.8,44.8,718.2,0
+CANF.US,D,20230530,000000,48,49.6,47.194,49.3,2194.4,0
+CANF.US,D,20230531,000000,49.6,52.8,49.6,51.6,2116.5,0
+CANF.US,D,20230601,000000,49.402,53.6,49.2,53.6,1896.7,0
+CANF.US,D,20230602,000000,54.2,59.4,54.2,55.8,5262.25,0
+CANF.US,D,20230605,000000,59.4,59.4,57.6,58.2,1554.85,0
+CANF.US,D,20230606,000000,59.2,59.2,56.424,57.8,1557.25,0
+CANF.US,D,20230607,000000,58.678,58.678,52,52.2,3275.5,0
+CANF.US,D,20230608,000000,53.648,54.4,53.4,53.8,283.3,0
+CANF.US,D,20230609,000000,52.8,54,52.5,52.5,568.7,0
+CANF.US,D,20230612,000000,51,54.3,51,52.8,1169.4,0
+CANF.US,D,20230613,000000,55.8,59.2,54.202,58.8,5236.45,0
+CANF.US,D,20230614,000000,58.8,62.6,58.602,62.6,2380.9,0
+CANF.US,D,20230615,000000,64,66.6,61.8,62.4,2663.6,0
+CANF.US,D,20230616,000000,62.8,65,62.2,64.4,618.75,0
+CANF.US,D,20230620,000000,64.8,66,62.2,65.106,837.5,0
+CANF.US,D,20230621,000000,63.8,66,62.6,64.4,885.4,0
+CANF.US,D,20230622,000000,63.2,63.6,60,62.4,924,0
+CANF.US,D,20230623,000000,62,62.2,60.4,61.602,305.55,0
+CANF.US,D,20230626,000000,60.4,62.3,58.6,62.2,363.15,0
+CANF.US,D,20230627,000000,61.2,61.2,59.538,60,162.35,0
+CANF.US,D,20230628,000000,61.6,62.372,60.062,60.402,522.6,0
+CANF.US,D,20230629,000000,66.4,66.4,60.002,60.4,1782,0
+CANF.US,D,20230630,000000,61.7,63.598,60.004,61.4,617.7,0
+CANF.US,D,20230703,000000,60.2,64,60.2,64,211,0
+CANF.US,D,20230705,000000,64.4,64.4,62.716,63.2,293.45,0
+CANF.US,D,20230706,000000,62.4,62.8,60.6,61.56,130.6,0
+CANF.US,D,20230707,000000,60.6,64.2,60.6,62.5,659.15,0
+CANF.US,D,20230710,000000,61.6,61.6,57.4,59.6,1514.9,0
+CANF.US,D,20230711,000000,60,62.64,59.8,60.084,428.2,0
+CANF.US,D,20230712,000000,61.94,61.94,59.3,59.608,184.4,0
+CANF.US,D,20230713,000000,59.6,61.978,58.8,60.2,703.55,0
+CANF.US,D,20230714,000000,59.8,62.6,59.8,60.8,268.3,0
+CANF.US,D,20230717,000000,62,63.504,61.5,62.2,505.45,0
+CANF.US,D,20230718,000000,61,62.816,61,62.4,262.6,0
+CANF.US,D,20230719,000000,63.8,63.8,61.968,62.3,651.8,0
+CANF.US,D,20230720,000000,63.2,63.2,61.4,61.4,300.6,0
+CANF.US,D,20230721,000000,63.4,63.4,60,60,715.45,0
+CANF.US,D,20230724,000000,60,61.2,60,60.6,501.95,0
+CANF.US,D,20230725,000000,60.2,60.8,58.8,58.8,942.6,0
+CANF.US,D,20230726,000000,60.352,60.352,58.2,58.6,341.25,0
+CANF.US,D,20230727,000000,58.294,60.02,58.2,58.9,738.2,0
+CANF.US,D,20230728,000000,60.05,61.8,56.2,61.8,1693.25,0
+CANF.US,D,20230731,000000,60.8,61.2,59.276,60.4,608.8,0
+CANF.US,D,20230801,000000,60.402,61.8,60.402,60.6,400.75,0
+CANF.US,D,20230802,000000,61.6,61.6,58,58,491.65,0
+CANF.US,D,20230803,000000,60.8,60.8,58.2,59.316,269.95,0
+CANF.US,D,20230804,000000,58.6,61.332,58.6,59,245.9,0
+CANF.US,D,20230807,000000,61,61,57.602,58.294,344.4,0
+CANF.US,D,20230808,000000,58,58,54,55.8,485.15,0
+CANF.US,D,20230809,000000,55.9,56.6,55.8,56.6,248.4,0
+CANF.US,D,20230810,000000,56,56.02,54.498,55.5,209.35,0
+CANF.US,D,20230811,000000,54.7,55.8,52.4,54.2,838.55,0
+CANF.US,D,20230814,000000,54.2,54.51,52.4,53.4,263.25,0
+CANF.US,D,20230815,000000,53.4,53.95,51.8,53.6,280.35,0
+CANF.US,D,20230816,000000,53.2,55,50.002,51.8,376.45,0
+CANF.US,D,20230817,000000,51.592,52,50.4,50.6,465.05,0
+CANF.US,D,20230818,000000,51.6,52.394,50.102,51.5,646.55,0
+CANF.US,D,20230821,000000,52.4,53.398,51.4,52.2,322.1,0
+CANF.US,D,20230822,000000,52.9,53.47,50.8,50.8,177.15,0
+CANF.US,D,20230823,000000,51,53.6,50.36,51.834,264.55,0
+CANF.US,D,20230824,000000,52,55,51.4,52.6,362.9,0
+CANF.US,D,20230825,000000,52.8,56.16,52.8,55,215.3,0
+CANF.US,D,20230828,000000,53,56,53,54,800.5,0
+CANF.US,D,20230829,000000,55,55.78,54.798,55.2,322.35,0
+CANF.US,D,20230830,000000,56,57,56,57,743.8,0
+CANF.US,D,20230831,000000,56.6,58.998,55,58.798,924.15,0
+CANF.US,D,20230901,000000,57.6,58.6,57.2,57.4,379.1,0
+CANF.US,D,20230905,000000,58,61.6,57.8,60.402,737.7,0
+CANF.US,D,20230906,000000,56.6,58,55.4,56.1,1386.5,0
+CANF.US,D,20230907,000000,56.1,56.2,55.7,56,103.45,0
+CANF.US,D,20230908,000000,55.2,55.6,55.2,55.6,137.7,0
+CANF.US,D,20230911,000000,56.402,59,56.202,57,866.4,0
+CANF.US,D,20230912,000000,58,58,55.8,56.8,308.45,0
+CANF.US,D,20230913,000000,56.65,56.65,52.002,53.2,379.7,0
+CANF.US,D,20230914,000000,53.8,57.6,52.5,57.6,242.8,0
+CANF.US,D,20230915,000000,55.2,55.73,53.2,53.2,251.15,0
+CANF.US,D,20230918,000000,53.816,54.2,52.5,52.8,675.2,0
+CANF.US,D,20230919,000000,53.8,53.8,50.8,52.9,491.6,0
+CANF.US,D,20230920,000000,53.002,53.6,53.002,53.4,36.6,0
+CANF.US,D,20230921,000000,54,54.002,54,54,105.2,0
+CANF.US,D,20230922,000000,51.226,52.428,50.4,50.6,416.65,0
+CANF.US,D,20230925,000000,49,50,47.6,49.8,477.95,0
+CANF.US,D,20230926,000000,50.6,52.4,49.6,51.8,151.9,0
+CANF.US,D,20230927,000000,54.8,55.8,49.6,50,2713.75,0
+CANF.US,D,20230928,000000,51.86,51.86,49.8,50.2,76.35,0
+CANF.US,D,20230929,000000,49.476,53.8,49.476,52.998,136.95,0
+CANF.US,D,20231002,000000,52,52,49.8,49.8,224.75,0
+CANF.US,D,20231003,000000,49.2,52.4,48,48.4,300.2,0
+CANF.US,D,20231004,000000,50,50,48.4,48.6,51.3,0
+CANF.US,D,20231005,000000,47.796,47.8,47.796,47.8,44.9,0
+CANF.US,D,20231006,000000,47.8,48.798,47.6,48.798,179.15,0
+CANF.US,D,20231009,000000,47,47.2,43.2,43.2,812.85,0
+CANF.US,D,20231010,000000,45.4,48.2,44,48.2,1052.7,0
+CANF.US,D,20231011,000000,46.628,48.2,46.2,46.8,165.05,0
+CANF.US,D,20231012,000000,44.802,46.4,44.802,45.52,153.8,0
+CANF.US,D,20231013,000000,45.214,45.6,43.4,45.6,91.75,0
+CANF.US,D,20231016,000000,46,46,43.862,46,205.55,0
+CANF.US,D,20231017,000000,45.22,45.8,45.2,45.8,38.05,0
+CANF.US,D,20231018,000000,44.4,44.5,42.4,43.202,285.65,0
+CANF.US,D,20231019,000000,43.4,43.4,42,42.02,94.45,0
+CANF.US,D,20231020,000000,41,41.8,38.112,41.2,822.55,0
+CANF.US,D,20231023,000000,40,40.452,37.6,38.4,883.05,0
+CANF.US,D,20231024,000000,40.2,40.2,39,39,104.25,0
+CANF.US,D,20231025,000000,39.42,39.42,38.238,38.238,41.4,0
+CANF.US,D,20231026,000000,37,38.03,37,38,92.75,0
+CANF.US,D,20231027,000000,39.6,39.9,36.2,38.5,699.9,0
+CANF.US,D,20231030,000000,39.8,40.4,39,40.2,255.15,0
+CANF.US,D,20231031,000000,40.2,40.8,40,40.6,540.1,0
+CANF.US,D,20231101,000000,42.602,43.798,40.6,42.6,516.3,0
+CANF.US,D,20231102,000000,42.6,43.4,42.6,43.2,296.05,0
+CANF.US,D,20231103,000000,43.4,43.8,43,43.5,580,0
+CANF.US,D,20231106,000000,42.8,43.6,42.8,43.1,175.05,0
+CANF.US,D,20231107,000000,42.6,43,42.2,43,155.9,0
+CANF.US,D,20231108,000000,43.218,43.218,42,43.2,193.05,0
+CANF.US,D,20231109,000000,42.2,42.798,40.2,40.2,349.3,0
+CANF.US,D,20231110,000000,40,40,38.428,38.8,259.2,0
+CANF.US,D,20231113,000000,37,41.1,37,38.2,278.8,0
+CANF.US,D,20231114,000000,39.602,39.602,38.2,38.4,267.2,0
+CANF.US,D,20231115,000000,38.6,40,38.6,40,736.45,0
+CANF.US,D,20231116,000000,40.106,41.8,38.4,38.4,319.25,0
+CANF.US,D,20231117,000000,39.6,39.6,38.8,39.6,149.25,0
+CANF.US,D,20231120,000000,39.6,40.1,39.2,40.1,63.25,0
+CANF.US,D,20231121,000000,43.2,56,36.6,42.8,224282,0
+CANF.US,D,20231122,000000,43.2,43.2,39.8,42.166,8943.3,0
+CANF.US,D,20231124,000000,42,42.2,39.6,40.8,2110.95,0
+CANF.US,D,20231127,000000,42.8,47.8,41.4,47.6,8519.1,0
+CANF.US,D,20231128,000000,46.522,48.8,44.4,46.8,2944.95,0
+CANF.US,D,20231129,000000,46,47.394,45.202,46.31,2029.35,0
+CANF.US,D,20231130,000000,44.6,48.4,44.6,47,3789.5,0
+CANF.US,D,20231201,000000,46.2,49.2,46.2,48.8,2107.15,0
+CANF.US,D,20231204,000000,48.8,49.4,45.2,46.4,2082.05,0
+CANF.US,D,20231205,000000,44,48.8,44,45,3711.45,0
+CANF.US,D,20231206,000000,45.338,48.4,41.202,46.2,3521.8,0
+CANF.US,D,20231207,000000,47,47.6,44.4,44.4,940.55,0
+CANF.US,D,20231208,000000,46,46.414,39.6,42.796,1528.5,0
+CANF.US,D,20231211,000000,42.842,43.198,39.4,40.802,1648,0
+CANF.US,D,20231212,000000,43.4,43.4,39,40.4,1822.45,0
+CANF.US,D,20231213,000000,41,43.024,39.4,40.14,2655.95,0
+CANF.US,D,20231214,000000,41,42.238,39.4,40.2,1998.5,0
+CANF.US,D,20231215,000000,40.2,42,39.4,40.5,1269.05,0
+CANF.US,D,20231218,000000,42.4,44,39.8,41.2,2704.85,0
+CANF.US,D,20231219,000000,41.6,42.3,40,41.4,1304.9,0
+CANF.US,D,20231220,000000,42.2,43.4,40,41.6,2310.15,0
+CANF.US,D,20231221,000000,42,43.37,40.6,42.7,924.55,0
+CANF.US,D,20231222,000000,42,43.8,41.4,42,915.6,0
+CANF.US,D,20231226,000000,41.8,43.6,41.8,42.8,1865.2,0
+CANF.US,D,20231227,000000,42.6,44.998,42.2,44,744.75,0
+CANF.US,D,20231228,000000,43,43.996,42,42.4,771.9,0
+CANF.US,D,20231229,000000,42.6,44.006,42.4,44,568.8,0
+CANF.US,D,20240102,000000,44.99,44.99,41.4,41.4,923.65,0
+CANF.US,D,20240103,000000,42.8,43.6,40.6,41.2,997.3,0
+CANF.US,D,20240104,000000,42,42.6,39.8,39.8,724.9,0
+CANF.US,D,20240105,000000,40.6,42.2,40,41.3,1517.9,0
+CANF.US,D,20240108,000000,41.2,42.6,40.6,41.9,535.05,0
+CANF.US,D,20240109,000000,42.5,42.53,40.4,40.4,275.45,0
+CANF.US,D,20240110,000000,40.6,42.198,39.8,41,498.65,0
+CANF.US,D,20240111,000000,40.8,41.998,40.2,40.4,807.6,0
+CANF.US,D,20240112,000000,39.6,43,39.6,40,990.6,0
+CANF.US,D,20240116,000000,40.2,40.402,39.2,39.798,1016.55,0
+CANF.US,D,20240117,000000,40,40.5,39.2,40,501.85,0
+CANF.US,D,20240118,000000,39.202,40.4,38.8,40,574.35,0
+CANF.US,D,20240119,000000,39.2,39.81,37.4,38.6,635.15,0
+CANF.US,D,20240122,000000,38.6,39.696,38,39.2,512.4,0
+CANF.US,D,20240123,000000,40.2,40.2,38.4,40,688.4,0
+CANF.US,D,20240124,000000,40.2,41.6,38.2,39.7,1074.05,0
+CANF.US,D,20240125,000000,39.6,41.8,38.4,39,1443.4,0
+CANF.US,D,20240126,000000,39.9,40.068,38.8,39.2,626.05,0
+CANF.US,D,20240129,000000,40.8,43.4,39.2,42,4196.35,0
+CANF.US,D,20240130,000000,44.2,45.4,38.8,42.1,5215.7,0
+CANF.US,D,20240131,000000,41.8,43,40.4,42.2,884.65,0
+CANF.US,D,20240201,000000,41.2,41.7,39.8,41.2,1140.3,0
+CANF.US,D,20240202,000000,41.4,42.782,40.2,41.8,1148.05,0
+CANF.US,D,20240205,000000,42.6,42.6,40.2,40.4,521.15,0
+CANF.US,D,20240206,000000,41,41,40.6,40.6,63.4,0
+CANF.US,D,20240207,000000,41.6,41.998,40.598,40.6,1147.2,0
+CANF.US,D,20240208,000000,41.4,41.6,40,40,424.5,0
+CANF.US,D,20240209,000000,41.064,41.686,40,41.2,1291.25,0
+CANF.US,D,20240212,000000,42,42.3,40.2,41.1,1068.5,0
+CANF.US,D,20240213,000000,40.4,41,40,40.61,546.25,0
+CANF.US,D,20240214,000000,40.868,42.6,40.4,40.8,391.2,0
+CANF.US,D,20240215,000000,41.2,43,41.2,42,469.65,0
+CANF.US,D,20240216,000000,41.918,42.002,40.2,41.538,263.4,0
+CANF.US,D,20240220,000000,40.8,41.8,40,41.4,352.3,0
+CANF.US,D,20240221,000000,41.6,42,40.2,41,797.4,0
+CANF.US,D,20240222,000000,41.2,42,41.2,42,672.5,0
+CANF.US,D,20240223,000000,42,43.6,41.2,41.2,3437.45,0
+CANF.US,D,20240226,000000,41.2,42.002,41.2,42,1406.7,0
+CANF.US,D,20240227,000000,41.998,42,40.4,42,1249.2,0
+CANF.US,D,20240228,000000,41.2,43,40.8,41.602,3085.5,0
+CANF.US,D,20240229,000000,42.4,42.8,41.6,42.8,384.25,0
+CANF.US,D,20240301,000000,43.2,43.2,41.2,42.6,651.7,0
+CANF.US,D,20240304,000000,41.2,42.8,40.802,42.8,650.75,0
+CANF.US,D,20240305,000000,42.6,42.772,40.6,42,622.05,0
+CANF.US,D,20240306,000000,44,44,41.8,42.6,978,0
+CANF.US,D,20240307,000000,42.4,44,42,43.2,1972.6,0
+CANF.US,D,20240308,000000,43.4,45,43.2,44.2,1525.65,0
+CANF.US,D,20240311,000000,44,45,43.2,45,962.95,0
+CANF.US,D,20240312,000000,44.8,45,42.2,42.8,423.15,0
+CANF.US,D,20240313,000000,42.8,44.8,42.4,44.8,274.75,0
+CANF.US,D,20240314,000000,45,45,42,42.8,600.2,0
+CANF.US,D,20240315,000000,43.3,44,42.4,42.4,105,0
+CANF.US,D,20240318,000000,42.8,44,40.758,43.8,766.9,0
+CANF.US,D,20240319,000000,44,44.6,43.4,43.6,416.9,0
+CANF.US,D,20240320,000000,44,45,43.6,44.6,485.85,0
+CANF.US,D,20240321,000000,44.3,44.6,43.8,43.8,783.25,0
+CANF.US,D,20240322,000000,43.8,44.6,42.4,44.6,887.9,0
+CANF.US,D,20240325,000000,44.6,44.8,43.4,43.8,950.45,0
+CANF.US,D,20240326,000000,44.8,45.2,43.6,43.6,406,0
+CANF.US,D,20240327,000000,44.666,45.2,44.2,45.2,563.2,0
+CANF.US,D,20240328,000000,45.8,46,44.4,44.4,362.3,0
+CANF.US,D,20240401,000000,45.8,54.2,44.4,46.2,3753.9,0
+CANF.US,D,20240402,000000,48,48,41.2,44.9,1281.85,0
+CANF.US,D,20240403,000000,46,46.4,44.2,45.8,255.6,0
+CANF.US,D,20240404,000000,45.8,50.4,43,46.6,1614.5,0
+CANF.US,D,20240405,000000,47,51.4,45.002,47,1949.45,0
+CANF.US,D,20240408,000000,48.8,50,45.8,48,490.05,0
+CANF.US,D,20240409,000000,47.6,49.96,45,45.2,1045.6,0
+CANF.US,D,20240410,000000,44.2,48.482,44.2,47,588.45,0
+CANF.US,D,20240411,000000,46.296,46.8,44,45.6,583.85,0
+CANF.US,D,20240412,000000,46.31,46.8,42,42,717.45,0
+CANF.US,D,20240415,000000,44,44.2,40.4,41.4,1004.6,0
+CANF.US,D,20240416,000000,41.4,45.818,40.6,41.6,660.65,0
+CANF.US,D,20240417,000000,41.9,42.2,38.8,39.2,1600.25,0
+CANF.US,D,20240418,000000,40,41.4,39.2,39.4,522.95,0
+CANF.US,D,20240419,000000,39.2,41.4,39.2,39.6,390.85,0
+CANF.US,D,20240422,000000,40,41,38.2,39.6,434.2,0
+CANF.US,D,20240423,000000,39.202,39.518,39.2,39.4,188.05,0
+CANF.US,D,20240424,000000,39.2,39.2,38.6,38.8,287.05,0
+CANF.US,D,20240425,000000,38.8,39.406,38.2,38.4,617.3,0
+CANF.US,D,20240426,000000,40,40.2,38.2,39.6,433.25,0
+CANF.US,D,20240429,000000,39.6,40.4,39,39.4,436.95,0
+CANF.US,D,20240430,000000,40,45,40,41.4,2274.55,0
+CANF.US,D,20240501,000000,42.4,42.4,40.002,41.8,1369.1,0
+CANF.US,D,20240502,000000,41.8,44.2,40.2,40.6,546.25,0
+CANF.US,D,20240503,000000,42,43,40,41.8,160.9,0
+CANF.US,D,20240506,000000,46.4,46.4,42.2,42.2,1047.75,0
+CANF.US,D,20240507,000000,43,43,41.4,41.4,792.6,0
+CANF.US,D,20240508,000000,41.402,42.8,40.4,40.4,264.8,0
+CANF.US,D,20240509,000000,43,44,40,42.836,7523.8,0
+CANF.US,D,20240510,000000,42.4,42.4,41.05,41.8,462.5,0
+CANF.US,D,20240513,000000,41.6,43,41.6,42.7,662.85,0
+CANF.US,D,20240514,000000,42,43.5,41.8,42.6,432.75,0
+CANF.US,D,20240515,000000,42.6,44.6,41,41,332.3,0
+CANF.US,D,20240516,000000,41.8,44.8,40.8,44.748,1336.4,0
+CANF.US,D,20240517,000000,45,48.6,44.4,47.6,2939.5,0
+CANF.US,D,20240520,000000,47.6,50,46.6,49.3,2222.7,0
+CANF.US,D,20240521,000000,49.8,49.8,46.306,49.1,1228.9,0
+CANF.US,D,20240522,000000,48.4,48.4,46,47.6,561.9,0
+CANF.US,D,20240523,000000,46.854,49.8,44.002,48.8,830.55,0
+CANF.US,D,20240524,000000,48,49.4,46.352,49.4,423.8,0
+CANF.US,D,20240528,000000,47.8,49.2,45.2,48.4,1077.45,0
+CANF.US,D,20240529,000000,48.4,48.798,46,46,592.65,0
+CANF.US,D,20240530,000000,45.6,48.198,44.4,47.2,928.5,0
+CANF.US,D,20240531,000000,46.6,47.8,45.8,47.198,244.25,0
+CANF.US,D,20240603,000000,47.8,50,46,48.2,2309.75,0
+CANF.US,D,20240604,000000,47.6,54.4,46.2,53.4,5145.95,0
+CANF.US,D,20240605,000000,52,53.2,50,51.4,5899.1,0
+CANF.US,D,20240606,000000,50.8,51.8,47,51.132,3058.15,0
+CANF.US,D,20240607,000000,50.2,51.2,48,49.4,1992.15,0
+CANF.US,D,20240610,000000,50,51.8,48.2,50.6,3230.05,0
+CANF.US,D,20240611,000000,51,56.904,50.4,55.2,7054.2,0
+CANF.US,D,20240612,000000,56.6,66,56.6,62.8,16755.6,0
+CANF.US,D,20240613,000000,62,77,60,72.6,14918,0
+CANF.US,D,20240614,000000,75.2,89.6,62,67,33866.6,0
+CANF.US,D,20240617,000000,67.2,67.2,64,64.2,6725.4,0
+CANF.US,D,20240618,000000,60,61.1,52.2,54.6,10436.6,0
+CANF.US,D,20240620,000000,54.4,56.8,53.002,54.2,3214.4,0
+CANF.US,D,20240621,000000,55.4,55.6,52.4,54.5,1992.1,0
+CANF.US,D,20240624,000000,58.8,59.398,55.2,57.4,3188.2,0
+CANF.US,D,20240625,000000,58.2,60.4,55.002,56.8,3281.6,0
+CANF.US,D,20240626,000000,56.2,56.798,52.2,53,3137.7,0
+CANF.US,D,20240627,000000,53.4,54.798,51,51.2,2337.5,0
+CANF.US,D,20240628,000000,52,53.8,51,51.6,4489.9,0
+CANF.US,D,20240701,000000,53.2,54.158,51,52.2,2097.15,0
+CANF.US,D,20240702,000000,54.6,54.6,46,48,4671.15,0
+CANF.US,D,20240703,000000,47.8,49.598,47.2,48.4,1086.6,0
+CANF.US,D,20240705,000000,48.4,48.8,46,48.4,1406.3,0
+CANF.US,D,20240708,000000,49.8,53.21,48.4,51.6,4903.3,0
+CANF.US,D,20240709,000000,52.2,61,52.2,59.2,10556.2,0
+CANF.US,D,20240710,000000,59.8,64.488,56.6,63.2,4181.7,0
+CANF.US,D,20240711,000000,63.8,66.798,60.4,65.2,6105.3,0
+CANF.US,D,20240712,000000,66.2,71,63.25,69.4,5817.5,0
+CANF.US,D,20240715,000000,69.4,71.4,63.602,67.4,8184.55,0
+CANF.US,D,20240716,000000,68.8,75.6,67.6,73.2,8054.4,0
+CANF.US,D,20240717,000000,72.6,75.6,72.2,72.8,5682.9,0
+CANF.US,D,20240718,000000,73,82.4,72.8,78,9421,0
+CANF.US,D,20240719,000000,77.8,91.198,77.4,90,8888.55,0
+CANF.US,D,20240722,000000,91,93.8,75,76.2,16073.1,0
+CANF.US,D,20240723,000000,77,81.786,69.6,72.2,10686.1,0
+CANF.US,D,20240724,000000,73.6,77.398,67.8,73.8,7794.35,0
+CANF.US,D,20240725,000000,76.4,78.432,67,70.4,9758.15,0
+CANF.US,D,20240726,000000,71.2,77.252,70,74.2,6662.55,0
+CANF.US,D,20240729,000000,74,74.154,63.3,64.4,6480.7,0
+CANF.US,D,20240730,000000,63.8,66.6,62,66,2377.75,0
+CANF.US,D,20240731,000000,64.8,66.6,59.6,63.8,5408.55,0
+CANF.US,D,20240801,000000,64.8,64.8,59.8,61.4,3735.2,0
+CANF.US,D,20240802,000000,60.2,64.2,58.6,63,3704.25,0
+CANF.US,D,20240805,000000,56.4,58.8,52.8,54.6,3809.55,0
+CANF.US,D,20240806,000000,58,58.998,49.8,52.6,8148.15,0
+CANF.US,D,20240807,000000,52.6,53.6,46,48,6447.25,0
+CANF.US,D,20240808,000000,48.2,57.6,48,54,4593.6,0
+CANF.US,D,20240809,000000,53.6,55,50,52.386,3240.25,0
+CANF.US,D,20240812,000000,53.2,55.8,49.2,49.4,3500.4,0
+CANF.US,D,20240813,000000,53,54.4,49,51,2052.75,0
+CANF.US,D,20240814,000000,51.6,53.6,48.6,51.2,3766.55,0
+CANF.US,D,20240815,000000,52.4,54.4,48.574,52,4676.2,0
+CANF.US,D,20240816,000000,50.8,54.406,48.6,50.6,3335.35,0
+CANF.US,D,20240819,000000,51.006,52,47.6,48.516,5398.65,0
+CANF.US,D,20240820,000000,49,49.8,45.196,46.8,2232.8,0
+CANF.US,D,20240821,000000,46.17,49.2,44.8,46.2,2816.15,0
+CANF.US,D,20240822,000000,47.2,48.834,43.6,44.2,3177.6,0
+CANF.US,D,20240823,000000,44.8,49.398,44.8,47.4,2413.15,0
+CANF.US,D,20240826,000000,47.6,49.4,43.8,48,2798.55,0
+CANF.US,D,20240827,000000,48.8,48.8,44.4,46,3517.2,0
+CANF.US,D,20240828,000000,45.6,47.6,44.8,46.2,667.55,0
+CANF.US,D,20240829,000000,48,48.988,45,45,1931.15,0
+CANF.US,D,20240830,000000,45,47.2,42,44.4,5875.35,0
+CANF.US,D,20240903,000000,44.2,48.4,41.8,44.4,8446.35,0
+CANF.US,D,20240904,000000,45.4,48.6,44,46.8,5552.8,0
+CANF.US,D,20240905,000000,46.8,47.574,44,46.56,1429.9,0
+CANF.US,D,20240906,000000,48,48.256,44,46.4,5319.6,0
+CANF.US,D,20240909,000000,46,48.52,43,45,5476.9,0
+CANF.US,D,20240910,000000,45.4,47.748,43.8,46.6,4289.05,0
+CANF.US,D,20240911,000000,47.4,47.4,44,46,5524.6,0
+CANF.US,D,20240912,000000,46.8,48.8,44.6,48.8,4403.8,0
+CANF.US,D,20240913,000000,48.2,50,45.278,48,5911.3,0
+CANF.US,D,20240916,000000,49.2,49.2,44.6,47.2,5578.95,0
+CANF.US,D,20240917,000000,46.8,48.36,41.2,42.8,5208.25,0
+CANF.US,D,20240918,000000,43.4,44.2,41.4,43,2061.5,0
+CANF.US,D,20240919,000000,43.2,43.2,40,40.4,4927.4,0
+CANF.US,D,20240920,000000,41,42.684,37.322,39.6,6141.65,0
+CANF.US,D,20240923,000000,40,42.2,39.2,40.8,6557.85,0
+CANF.US,D,20240924,000000,41.8,44,39,40.8,42090.7,0
+CANF.US,D,20240925,000000,40.8,41.6,39,40.6,3799.5,0
+CANF.US,D,20240926,000000,41.6,41.6,39,41,4456.5,0
+CANF.US,D,20240927,000000,41,41,39.8,40.4,645.45,0
+CANF.US,D,20240930,000000,40.736,40.798,39.526,40.2,1399.1,0
+CANF.US,D,20241001,000000,40.6,41.522,38.2,39,3508.6,0
+CANF.US,D,20241002,000000,39,39.2,38.2,39.2,1871.15,0
+CANF.US,D,20241003,000000,40,40.736,38.2,38.9,1534.4,0
+CANF.US,D,20241004,000000,39.4,40.504,38.2,39.4,1459.15,0
+CANF.US,D,20241007,000000,40,40.7,38.8,40,1633.95,0
+CANF.US,D,20241008,000000,40.2,45.198,40,40.8,11531.5,0
+CANF.US,D,20241009,000000,43,51,42,47,21769.1,0
+CANF.US,D,20241010,000000,46.2,47.184,43.8,45,5088.65,0
+CANF.US,D,20241011,000000,45.6,49.6,44,49.2,4105.4,0
+CANF.US,D,20241014,000000,49,50.6,46.208,50.4,2609.95,0
+CANF.US,D,20241015,000000,50.2,55,48.234,55,15064.1,0
+CANF.US,D,20241016,000000,55,56.8,52.8,54,6273.2,0
+CANF.US,D,20241017,000000,54,56,49.6,54,3916.4,0
+CANF.US,D,20241018,000000,54.6,58.998,52.8,57.4,7652.7,0
+CANF.US,D,20241021,000000,57.8,62.4,54.202,58.6,8598.55,0
+CANF.US,D,20241022,000000,58.6,60.366,54.6,56.4,2972.85,0
+CANF.US,D,20241023,000000,55.8,55.8,51,53,2623.65,0
+CANF.US,D,20241024,000000,54.8,55,48.2,50.2,3578.15,0
+CANF.US,D,20241025,000000,51,54.7,48.6,50.6,2082,0
+CANF.US,D,20241028,000000,51,51,46.4,48.2,3424.75,0
+CANF.US,D,20241029,000000,47.8,47.8,46,46.4,1849.15,0
+CANF.US,D,20241030,000000,45.8,46.56,43,45.4,2124.35,0
+CANF.US,D,20241031,000000,44,45.8,43,43,2764.75,0
+CANF.US,D,20241101,000000,44,44.922,40.8,43.2,1580.45,0
+CANF.US,D,20241104,000000,43.8,50,41.4,43,7785.35,0
+CANF.US,D,20241105,000000,43.8,45.5,42,43.8,1569.4,0
+CANF.US,D,20241106,000000,44,44.91,40.8,43.8,3129.8,0
+CANF.US,D,20241107,000000,43.6,47.56,41,41,4651.2,0
+CANF.US,D,20241108,000000,42.2,43.798,41,42.4,2355.4,0
+CANF.US,D,20241111,000000,42.5,44.378,41.8,42.2,3685.8,0
+CANF.US,D,20241112,000000,42.8,44,40.6,41.6,2629.7,0
+CANF.US,D,20241113,000000,42.2,44.2,40.6,41.4,4382.4,0
+CANF.US,D,20241114,000000,41.8,42.8,39.6,39.8,2459,0
+CANF.US,D,20241115,000000,39.8,41.634,38.6,39.2,3034.6,0
+CANF.US,D,20241118,000000,40.6,42.2,39.8,40,4491.85,0
+CANF.US,D,20241119,000000,40.6,42.2,39.2,40.6,3032.55,0
+CANF.US,D,20241120,000000,41.8,41.8,38,40.2,4778.25,0
+CANF.US,D,20241121,000000,40.4,40.876,39.4,39.4,2693.65,0
+CANF.US,D,20241122,000000,40.018,40.4,38,39.2,4971,0
+CANF.US,D,20241125,000000,41,42.854,39.6,42.2,4994.25,0
+CANF.US,D,20241126,000000,41.6,42,39.4,41,4639.25,0
+CANF.US,D,20241127,000000,42,44.998,41.4,42,4308.85,0
+CANF.US,D,20241129,000000,43.6,45.598,42.8,44,1967.2,0
+CANF.US,D,20241202,000000,47,47,40.8,43.4,6272.25,0
+CANF.US,D,20241203,000000,45.4,47,39.8,39.8,8919.15,0
+CANF.US,D,20241204,000000,39.4,40.4,25.8,31.8,895722,0
+CANF.US,D,20241205,000000,32.59,32.6,30,30.6,47252.6,0
+CANF.US,D,20241206,000000,30.8,32.4,28.4,32.2,44212.4,0
+CANF.US,D,20241209,000000,31,32,30.6,31.6,21620,0
+CANF.US,D,20241210,000000,31.2,32,30,32,19086.9,0
+CANF.US,D,20241211,000000,31.6,33.4,30.6,32.4,19853.5,0
+CANF.US,D,20241212,000000,32,34.4,31.6,32.6,27494,0
+CANF.US,D,20241213,000000,31.8,32.2,30.2,31.6,9331.55,0
+CANF.US,D,20241216,000000,30.6,31.6,29.6,30.2,12156.1,0
+CANF.US,D,20241217,000000,29.4,29.4,27,28.4,19888.2,0
+CANF.US,D,20241218,000000,28.002,28.2,26,26.6,11658.9,0
+CANF.US,D,20241219,000000,28.4,28.99,27.014,28.8,14436.8,0
+CANF.US,D,20241220,000000,28.8,30,28.4,29.6,10678.6,0
+CANF.US,D,20241223,000000,29.798,30.8,29,29.2,4409.85,0
+CANF.US,D,20241224,000000,28.8,29.71,28.2,28.6,5139.3,0
+CANF.US,D,20241226,000000,28.8,30.8,28.6,30.494,9962.7,0
+CANF.US,D,20241227,000000,30.4,31.6,29.8,31.6,4631.55,0
+CANF.US,D,20241230,000000,32,32,30.2,30.8,8679.6,0
+CANF.US,D,20241231,000000,31.6,32.6,30.8,32.5,6356.65,0
+CANF.US,D,20250102,000000,32,36.4,32,35.8,12245.2,0
+CANF.US,D,20250103,000000,35.8,36.56,34.6,36.2,6858.6,0
+CANF.US,D,20250106,000000,35.402,36.8,34.4,35,5623.9,0
+CANF.US,D,20250107,000000,34.992,35.5,32.8,33.2,5896.45,0
+CANF.US,D,20250108,000000,33.2,33.4,31.4,31.4,2913.4,0
+CANF.US,D,20250110,000000,33,33.2,31.4,31.6,8749.45,0
+CANF.US,D,20250113,000000,32.762,32.8,31.2,31.4,5739.75,0
+CANF.US,D,20250114,000000,32.2,32.4,31.4,32.4,3040.25,0
+CANF.US,D,20250115,000000,32,32.6,31,31.8,4148.8,0
+CANF.US,D,20250116,000000,31.8,32.798,31.2,31.8,2989.65,0
+CANF.US,D,20250117,000000,31.8,31.998,30.6,31,3943.3,0
+CANF.US,D,20250121,000000,31.4,32.8,30.6,31.6,3963.3,0
+CANF.US,D,20250122,000000,31.002,31.8,29.8,30.8,3540.25,0
+CANF.US,D,20250123,000000,30.8,31.198,29,30.6,5453,0
+CANF.US,D,20250124,000000,31.99,32,29.848,31.2,3482.95,0
+CANF.US,D,20250127,000000,32,32,30,31.2,19657.7,0
+CANF.US,D,20250128,000000,31.742,32.2,30.6,31.2,2437.55,0
+CANF.US,D,20250129,000000,30.9,31.8,30.402,30.6,2575.45,0
+CANF.US,D,20250130,000000,30.8,31.328,30.2,31,2247.7,0
+CANF.US,D,20250131,000000,30.288,30.998,29.2,29.6,3675.45,0
+CANF.US,D,20250203,000000,29.6,29.678,28.6,29.2,2832.4,0
+CANF.US,D,20250204,000000,29.198,29.8,27.6,27.8,7040.6,0
+CANF.US,D,20250205,000000,29.106,29.908,28.8,29.4,4426,0
+CANF.US,D,20250206,000000,29.2,29.6,28.122,28.4,2070.05,0
+CANF.US,D,20250207,000000,29.676,29.676,27,27.4,3025.4,0
+CANF.US,D,20250210,000000,29.336,29.398,27.4,27.6,6209.6,0
+CANF.US,D,20250211,000000,28.6,29,27.6,28.4,2498.65,0
+CANF.US,D,20250212,000000,28.4,30,28,29.8,2096.1,0
+CANF.US,D,20250213,000000,29.8,31,29.202,30.2,2782.6,0
+CANF.US,D,20250214,000000,30.4,31,29.066,30.6,2031.9,0
+CANF.US,D,20250218,000000,31.6,32,30.6,31.2,7712.35,0
+CANF.US,D,20250219,000000,31.1,32.5,31,32,10292.8,0
+CANF.US,D,20250220,000000,32.56,38.38,32.182,38.2,17255.7,0
+CANF.US,D,20250221,000000,37.8,40.8,35,36.2,18587.8,0
+CANF.US,D,20250224,000000,36.2,36.3,34,35.2,5197.6,0
+CANF.US,D,20250225,000000,35.8,36.198,33.6,34.804,5255.6,0
+CANF.US,D,20250226,000000,35.4,36.384,34.246,35.2,5258.2,0
+CANF.US,D,20250227,000000,35.2,36,34.6,35.2,3381,0
+CANF.US,D,20250228,000000,35.8,37.2,34.55,35.2,4209.85,0
+CANF.US,D,20250303,000000,35.2,36.2,33.6,34.4,4955.5,0
+CANF.US,D,20250304,000000,34,34,30.802,32.4,7280.05,0
+CANF.US,D,20250305,000000,32.706,33.442,31.4,32.4,2150.95,0
+CANF.US,D,20250306,000000,32.4,32.6,30.4,32,1702.9,0
+CANF.US,D,20250307,000000,34.71,35.2,30.8,31.6,1633.1,0
+CANF.US,D,20250310,000000,31.8,32.196,29,30.6,2652,0
+CANF.US,D,20250311,000000,30.4,31.8,29.2,31,1092.2,0
+CANF.US,D,20250312,000000,30.4,31.508,30.2,31,1435.1,0
+CANF.US,D,20250313,000000,30.894,31.464,30.4,31.262,721.95,0
+CANF.US,D,20250314,000000,32.976,32.998,30.83,32.6,1788,0
+CANF.US,D,20250317,000000,32.01,35.2,32,33,2630.75,0
+CANF.US,D,20250318,000000,37.2,44.196,33.4,40.4,177669,0
+CANF.US,D,20250319,000000,42,46.6,31.8,32.572,86786.2,0
+CANF.US,D,20250320,000000,33,34.956,30,30.2,18908.2,0
+CANF.US,D,20250321,000000,31,33.2,30.2,32,9313.7,0
+CANF.US,D,20250324,000000,34.6,34.8,31,32.4,20929.4,0
+CANF.US,D,20250325,000000,32,32.5,30.6,31.4,4600.75,0
+CANF.US,D,20250326,000000,30.6,31.7,30.2,30.4,4051.8,0
+CANF.US,D,20250327,000000,30.2,30.8,30.2,30.8,2600.75,0
+CANF.US,D,20250328,000000,30,31.2,28.8,29.576,4838.6,0
+CANF.US,D,20250331,000000,29,29.784,29,29.6,2177.95,0
+CANF.US,D,20250401,000000,30.048,30.048,27.6,28,6807.85,0
+CANF.US,D,20250402,000000,28.4,30.4,28.2,30.4,3219.4,0
+CANF.US,D,20250403,000000,29.8,30.602,29.1,30.2,2835.65,0
+CANF.US,D,20250404,000000,29,30.4,27.624,29.4,3974.05,0
+CANF.US,D,20250407,000000,27.8,29,27.8,28.2,1514.25,0
+CANF.US,D,20250408,000000,29.106,29.6,26.414,26.6,2169.6,0
+CANF.US,D,20250409,000000,27.8,28.2,26.2,28.2,3367.15,0
+CANF.US,D,20250410,000000,27.808,28,27,27.96,1882.3,0
+CANF.US,D,20250411,000000,28.66,31.4,27.6,31.4,5571.45,0
+CANF.US,D,20250414,000000,34.8,36.4,24.4,26,283362,0
+CANF.US,D,20250415,000000,25.8,26.2,24.8,25.2,19985,0
+CANF.US,D,20250416,000000,24.8,25.1,23.6,24.6,13079.7,0
+CANF.US,D,20250417,000000,25,25.4,23.5,24,17474.6,0
+CANF.US,D,20250421,000000,24.8,25,24.2,24.8,10642.4,0
+CANF.US,D,20250422,000000,24.8,24.8,23.4,23.4,14268.3,0
+CANF.US,D,20250423,000000,23.884,24.116,22.8,23.6,9177.4,0
+CANF.US,D,20250424,000000,23.884,23.9,23.4,23.4,4778.7,0
+CANF.US,D,20250425,000000,23.308,23.4,22.6,22.6,11964.9,0
+CANF.US,D,20250428,000000,23.6,23.8,22.8,23,3723.15,0
+CANF.US,D,20250429,000000,23.654,23.654,21.6,21.8,6897.5,0
+CANF.US,D,20250430,000000,21.8,21.804,20.5,21.8,11065.1,0
+CANF.US,D,20250501,000000,21.186,21.2,20.6,20.8,5622.9,0
+CANF.US,D,20250502,000000,21.452,22.5,21,22.5,2875.1,0
+CANF.US,D,20250505,000000,23.8,24,22.4,23,11358.2,0
+CANF.US,D,20250506,000000,23,23,21.632,21.8,5017.4,0
+CANF.US,D,20250507,000000,22.4,22.4,21.6,22,4056.05,0
+CANF.US,D,20250508,000000,22.4,22.6,21.8,22.3,4920.25,0
+CANF.US,D,20250509,000000,22.6,22.6,21.4,22.2,6694.95,0
+CANF.US,D,20250512,000000,22,22.784,21.602,22,3826.85,0
+CANF.US,D,20250513,000000,21.8,22,21.2,21.8,5167.55,0
+CANF.US,D,20250514,000000,21.8,21.8,19.6,20.7,11431.3,0
+CANF.US,D,20250515,000000,21,21.034,20.61,20.9,1781.9,0
+CANF.US,D,20250516,000000,21.666,21.666,20.6,21,2912.85,0
+CANF.US,D,20250519,000000,21,21,20.4,20.9,3278.85,0
+CANF.US,D,20250520,000000,21,21.4,20.6,21.1,4114.2,0
+CANF.US,D,20250521,000000,21,21.184,20.6,20.6,2521,0
+CANF.US,D,20250522,000000,20.796,21,20.6,20.8,927.2,0
+CANF.US,D,20250523,000000,20.6,20.798,20.5,20.7,1630.7,0
+CANF.US,D,20250527,000000,21,21.4,20.6,21.3,2881.85,0
+CANF.US,D,20250528,000000,21.1,21.4,21,21.3,3077.45,0
+CANF.US,D,20250529,000000,21.2,21.8,21.2,21.6,3847.9,0
+CANF.US,D,20250530,000000,21.4,21.6,21.2,21.5,2619.5,0
+CANF.US,D,20250602,000000,21.4,22,21.4,21.9,2066.7,0
+CANF.US,D,20250603,000000,22.2,22.4,21.8,22,2825.15,0
+CANF.US,D,20250604,000000,22,22.2,21.8,22.2,3144.3,0
+CANF.US,D,20250605,000000,21.828,22.172,21.4,21.6,2221.7,0
+CANF.US,D,20250606,000000,21.8,22,21.6,21.9,3705.4,0
+CANF.US,D,20250609,000000,22,22.4,21.6,22.2,2564.45,0
+CANF.US,D,20250610,000000,22.06,22.4,21.6,22.2,2599.95,0
+CANF.US,D,20250611,000000,22.398,22.398,21.6,21.9,3795.7,0
+CANF.US,D,20250612,000000,22,22.2,21.4,21.6,3290.8,0
+CANF.US,D,20250613,000000,21.8,21.8,21,21.4,1974,0
+CANF.US,D,20250616,000000,23.2,23.4,22.6,22.8,51523.2,0
+CANF.US,D,20250617,000000,22.4,22.8,20.4,21,15488.7,0
+CANF.US,D,20250618,000000,21.21,21.6,21.002,21.2,3940.45,0
+CANF.US,D,20250620,000000,20.8,21.2,20.6,21.1,3814.3,0
+CANF.US,D,20250623,000000,21,21.2,20.6,20.9,2856.25,0
+CANF.US,D,20250624,000000,21,21.6,20.8,21.2,8906.45,0
+CANF.US,D,20250625,000000,21.2,21.8,21,21.2,5026.35,0
+CANF.US,D,20250626,000000,21.02,21.4,20.6,20.6,2439.3,0
+CANF.US,D,20250627,000000,20.4,20.8,20.2,20.8,5368.45,0
+CANF.US,D,20250630,000000,21.6,21.8,20.8,21,11152.8,0
+CANF.US,D,20250701,000000,21,21,19.8,20.8,9142.7,0
+CANF.US,D,20250702,000000,20.6,20.8,20.2,20.6,2852.8,0
+CANF.US,D,20250703,000000,20.6,20.8,20.4,20.4,3392.85,0
+CANF.US,D,20250707,000000,20.6,20.8,20,20.4,4867.15,0
+CANF.US,D,20250708,000000,20.402,20.6,20.4,20.6,2731.7,0
+CANF.US,D,20250709,000000,20.616,20.8,20.49,20.6,1991.95,0
+CANF.US,D,20250710,000000,20.618,20.8,20.6,20.7,1845.15,0
+CANF.US,D,20250711,000000,20.626,21,20.4,20.7,1594.55,0
+CANF.US,D,20250714,000000,20.6,20.8,20.4,20.6,4964.7,0
+CANF.US,D,20250715,000000,20.612,21,20.6,20.9,3242.55,0
+CANF.US,D,20250716,000000,20.8,21,20.8,20.9,1661.85,0
+CANF.US,D,20250717,000000,20.98,21,20.8,20.9,5274.45,0
+CANF.US,D,20250718,000000,20.998,21,20.6,20.8,1931.85,0
+CANF.US,D,20250721,000000,20.694,21,20.4,20.5,2221.45,0
+CANF.US,D,20250722,000000,20.5,20.8,20.4,20.5,3030.35,0
+CANF.US,D,20250723,000000,20.7,21,20.5,20.7,5294.65,0
+CANF.US,D,20250724,000000,20.5,20.8,19.8,20.2,26428,0
+CANF.US,D,20250725,000000,20.2,20.2,19.4,19.6,11741.9,0
+CANF.US,D,20250728,000000,19.8,20,13.812,14.028,167630,0
+CANF.US,D,20250729,000000,14.4,14.6,13.45,14.27,24992.3,0
+CANF.US,D,20250730,000000,14,14.1038,13.154,13.52,24478.6,0
+CANF.US,D,20250731,000000,13.58,13.6,13.2,13.398,5876.85,0
+CANF.US,D,20250801,000000,13.142,13.366,12.64,13.13,12234.6,0
+CANF.US,D,20250804,000000,13.514,13.726,13.4,13.49,4234.1,0
+CANF.US,D,20250805,000000,13.6,14,13.492,13.83,6383.85,0
+CANF.US,D,20250806,000000,13.76,13.986,13.62,13.708,7919.95,0
+CANF.US,D,20250807,000000,13.899,14.062,13.774,13.9,6027.25,0
+CANF.US,D,20250808,000000,13.986,14,13.6,13.741,3267.9,0
+CANF.US,D,20250811,000000,13.98,14,13.72,13.93,12648.7,0
+CANF.US,D,20250812,000000,13.724,13.98,13.2,13.2,8467.35,0
+CANF.US,D,20250813,000000,13.1,13.766,13.002,13.766,4684.2,0
+CANF.US,D,20250814,000000,13.744,13.798,13.164,13.44,5094.75,0
+CANF.US,D,20250815,000000,13.2,13.4,13,13.234,3949.8,0
+CANF.US,D,20250818,000000,13.2,13.598,13,13.198,5046.6,0
+CANF.US,D,20250819,000000,13.198,13.2,12.602,12.69,4061.45,0
+CANF.US,D,20250820,000000,12.8,13.314,12.66,13.134,17428.5,0
+CANF.US,D,20250821,000000,13.198,13.598,13.198,13.32,5948.55,0
+CANF.US,D,20250822,000000,12.66,13.4,12.66,13.22,4571.85,0
+CANF.US,D,20250825,000000,13.3505,13.4,13.004,13.004,6047.25,0
+CANF.US,D,20250826,000000,13.182,13.4,12.822,13.104,4128.55,0
+CANF.US,D,20250827,000000,13.2,13.398,13.002,13.251,13314.6,0
+CANF.US,D,20250828,000000,13.2,13.3,13.036,13.27,9418.45,0
+CANF.US,D,20250829,000000,13.002,13.2,12.622,12.628,7328.75,0
+CANF.US,D,20250902,000000,13.2,13.3,12.802,13.244,9057.4,0
+CANF.US,D,20250903,000000,13.252,13.3,13.204,13.236,3497.15,0
+CANF.US,D,20250904,000000,13.2,13.214,13,13.034,7110.6,0
+CANF.US,D,20250905,000000,13.146,13.15,12.82,13.028,4962.55,0
+CANF.US,D,20250908,000000,13.02,13.3,13,13.108,10385.1,0
+CANF.US,D,20250909,000000,13.002,13.38,13,13.2,5756.05,0
+CANF.US,D,20250910,000000,13.02,13.398,13.002,13.112,5006.7,0
+CANF.US,D,20250911,000000,13.2,13.332,13.1,13.202,5629.1,0
+CANF.US,D,20250912,000000,13.2,13.332,13.1,13.192,3705.7,0
+CANF.US,D,20250915,000000,13.188,13.4,12.9,12.919,33954.3,0
+CANF.US,D,20250916,000000,13.098,13.34,12.808,12.94,8253.85,0
+CANF.US,D,20250917,000000,12.928,13.044,12.802,12.93,8152.15,0
+CANF.US,D,20250918,000000,13.05,13.2,13,13.02,6701.25,0
+CANF.US,D,20250919,000000,13.064,13.2,12.8,12.936,4295.55,0
+CANF.US,D,20250922,000000,12.7,12.8,12.258,12.69,14207.7,0
+CANF.US,D,20250923,000000,12.8,12.8,12.4,12.58,6078.55,0
+CANF.US,D,20250924,000000,12.604,12.8,12.252,12.352,6191.35,0
+CANF.US,D,20250925,000000,12.612,12.612,12.006,12.202,3951.05,0
+CANF.US,D,20250926,000000,12.372,12.6,12.122,12.502,3748.65,0
+CANF.US,D,20250929,000000,12.616,12.616,12.104,12.302,7568.55,0
+CANF.US,D,20250930,000000,12.55,12.8,11.86,12.3841,10096.9,0
+CANF.US,D,20251001,000000,12.35,12.382,12.2,12.266,2637.5,0
+CANF.US,D,20251002,000000,12.304,12.384,11.912,12.118,18858.4,0
+CANF.US,D,20251003,000000,12.6,12.6,12.124,12.4,5667,0
+CANF.US,D,20251006,000000,12.204,12.73,12.1,12.368,14785.8,0
+CANF.US,D,20251007,000000,12.368,12.524,11.82,12.042,16110.7,0
+CANF.US,D,20251008,000000,12,12.002,11.534,11.822,9779.45,0
+CANF.US,D,20251009,000000,11.8,12.044,11.202,11.374,27718.4,0
+CANF.US,D,20251010,000000,11.442,11.598,10.202,10.6,15815.2,0
+CANF.US,D,20251013,000000,10.202,10.4,10.018,10.288,12178.5,0
+CANF.US,D,20251014,000000,10.204,10.288,9.46,9.8,31672.7,0
+CANF.US,D,20251015,000000,9.802,10.6,9.8,10.56,49500.8,0
+CANF.US,D,20251016,000000,10.8,11.024,10.6,10.8,21847.7,0
+CANF.US,D,20251017,000000,10.99,10.99,9.82,10.02,16824.6,0
+CANF.US,D,20251020,000000,10.04,10.656,10.04,10.324,6084.4,0
+CANF.US,D,20251021,000000,10.1,10.302,10,10.102,4005.95,0
+CANF.US,D,20251022,000000,10.004,10.198,9.82,9.982,4237.45,0
+CANF.US,D,20251023,000000,9.982,10.04,9.6,9.654,6282,0
+CANF.US,D,20251024,000000,9.628,9.628,9.2,9.226,12960.1,0
+CANF.US,D,20251027,000000,9.8,9.8,9.4,9.498,7521.65,0
+CANF.US,D,20251028,000000,9.5,9.628,9.21,9.22,2886.4,0
+CANF.US,D,20251029,000000,9.24,9.378,8.67,8.78,10120.4,0
+CANF.US,D,20251030,000000,8.6,8.85198,8.402,8.59,5037.9,0
+CANF.US,D,20251031,000000,8.46,8.7,8.302,8.452,7595.1,0
+CANF.US,D,20251103,000000,8.2,8.4,8.13,8.236,8760.2,0
+CANF.US,D,20251104,000000,8.396,8.4,8.2,8.2,10393.9,0
+CANF.US,D,20251105,000000,8.2,8.432,8.2,8.32,8163.2,0
+CANF.US,D,20251106,000000,8.5,8.596,8.224,8.302,4688.6,0
+CANF.US,D,20251107,000000,8.4,8.4,8.2,8.21,3698.45,0
+CANF.US,D,20251110,000000,8.214,8.448,7.4,8.174,10817,0
+CANF.US,D,20251111,000000,8.22,8.22,7.84,7.91,3230.8,0
+CANF.US,D,20251112,000000,7.802,8,7.62,7.744,4154.2,0
+CANF.US,D,20251113,000000,7.682,7.744,7.424,7.424,3723.5,0
+CANF.US,D,20251114,000000,7.298,7.842,7.298,7.4,7399.8,0
+CANF.US,D,20251117,000000,7.40402,7.65102,7.006,7.24,16494.6,0
+CANF.US,D,20251118,000000,10.988,12.3,7.602,7.602,17785645,0
+CANF.US,D,20251119,000000,7,7.06,6.082,6.62,608259,0
+CANF.US,D,20251120,000000,6.5,7.06,6.024,6.16,252243,0
+CANF.US,D,20251121,000000,6.022,6.168,5.6,5.84,132135,0
+CANF.US,D,20251124,000000,5.97,7.132,5.8,6.54,170359,0
+CANF.US,D,20251125,000000,6.22,6.722,6.014,6.72,67993,0
+CANF.US,D,20251126,000000,6.394,7.108,6.336,6.72,81450.8,0
+CANF.US,D,20251128,000000,6.86,7.128,6.722,7.016,42492.2,0
+CANF.US,D,20251201,000000,6.918,7.896,6.9,7.75,134152,0
+CANF.US,D,20251202,000000,7.8,7.87,6.88,7.434,62485.7,0
+CANF.US,D,20251203,000000,7.198,7.392,6.712,6.84002,41236.5,0
+CANF.US,D,20251204,000000,6.898,6.968,6.602,6.78,57670.2,0
+CANF.US,D,20251205,000000,6.664,6.744,6.26,6.26,45020.7,0
+CANF.US,D,20251208,000000,6.48,6.598,6.342,6.54,24264.1,0
+CANF.US,D,20251209,000000,6.4,6.64,6.196,6.34,40352.6,0
+CANF.US,D,20251210,000000,6.2,6.36,6.054,6.2,24502.2,0
+CANF.US,D,20251211,000000,6.06,6.198,5.7,5.782,39489.8,0
+CANF.US,D,20251212,000000,5.9,5.976,5.64,5.656,32048,0
+CANF.US,D,20251215,000000,5.896,5.896,5.2,5.3,32170.9,0
+CANF.US,D,20251216,000000,5.5,6.098,5.3,5.78,82707.3,0
+CANF.US,D,20251217,000000,5.662,5.83598,5.396,5.472,31437.8,0
+CANF.US,D,20251218,000000,5.19998,5.39,4.91,5,83448.6,0
+CANF.US,D,20251219,000000,4.998,5.178,4.9,5.042,36493,0
+CANF.US,D,20251222,000000,5.042,5.164,4.8,4.894,49031,0
+CANF.US,D,20251223,000000,4.94,5.02,4.668,4.81,73898.2,0
+CANF.US,D,20251224,000000,3.918,4.046,3.4,3.606,189190,0
+CANF.US,D,20251226,000000,5.412,5.47,4.2,4.278,8814435,0
+CANF.US,D,20251229,000000,3.952,4.2,3.356,3.43,330355,0
+CANF.US,D,20251230,000000,3.384,3.994,3.38,3.67,218427,0
+CANF.US,D,20251231,000000,3.724,4.046,3.576,4,192297,0
+CANF.US,D,20260102,000000,3.81,4.4,3.72,4.4,138840,0
+CANF.US,D,20260105,000000,4.49,4.5925,4.002,4.29,180517,0
+CANF.US,D,20260106,000000,4.17,4.17,3.63,3.98,223259,0
+CANF.US,D,20260107,000000,4.0001,4.85,4.0001,4.71,204822,0
+CANF.US,D,20260108,000000,4.61,4.735,4.1233,4.36,99916,0
+CANF.US,D,20260109,000000,4.3165,4.4,4.14,4.14,40257,0
+CANF.US,D,20260112,000000,4.2335,4.28,4.0101,4.25,47917,0
+CANF.US,D,20260113,000000,4.15,4.3,4.11,4.14,47650,0
+CANF.US,D,20260114,000000,4.16,4.38,4.13,4.29,52183,0
+CANF.US,D,20260115,000000,4.31,4.425,4.15,4.28,74795,0
+CANF.US,D,20260116,000000,4.2,4.2911,3.95,4,69084,0
+CANF.US,D,20260120,000000,4.11,4.17,3.865,3.99,233195,0
+CANF.US,D,20260121,000000,3.98,4.15,3.91,4.08,59096,0
+CANF.US,D,20260122,000000,4.08,4.395,3.9801,4.16,95446,0
+CANF.US,D,20260123,000000,4.2294,4.5978,4.1701,4.47,77775,0
+CANF.US,D,20260126,000000,4.48,4.6,4.32,4.34,50893,0
+CANF.US,D,20260127,000000,4.3871,4.64,4.3401,4.47,42242,0
+CANF.US,D,20260128,000000,4.45,4.53,4.35,4.43,15873,0
+CANF.US,D,20260129,000000,4.37,4.5451,4.1,4.1,24321,0
+CANF.US,D,20260130,000000,4.18,4.18,4,4.01,19015,0
+CANF.US,D,20260202,000000,4.16,4.3175,4.05,4.13,23712,0
+CANF.US,D,20260203,000000,4.13,4.165,4.0001,4.05,21938,0
+CANF.US,D,20260204,000000,4.14,4.274,4.04,4.04,16528,0
+CANF.US,D,20260205,000000,4.5,4.5,4.1,4.25,527706,0
+CANF.US,D,20260206,000000,4.2,4.4199,4.02,4.16,56346,0
+CANF.US,D,20260209,000000,4.18,4.31,4.1701,4.22,37686,0
+CANF.US,D,20260210,000000,4.36,4.74,4.2195,4.34,45561,0
+CANF.US,D,20260211,000000,4.4,4.4401,4.23,4.4,8496,0
+CANF.US,D,20260212,000000,4.26,4.4,4.12,4.32,9207,0
+CANF.US,D,20260213,000000,4.25,4.59,4.12,4.53,40236,0
+CANF.US,D,20260217,000000,4.38,4.52,4.2001,4.41,33632,0
+CANF.US,D,20260218,000000,4.355,4.41,4.2053,4.2053,11052,0
diff --git a/daily/us/nysemkt stocks/cix.us.txt b/daily/us/nysemkt stocks/cix.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3c52d48cb9b950525868d19f9009cd08ebce7984
--- /dev/null
+++ b/daily/us/nysemkt stocks/cix.us.txt	
@@ -0,0 +1,5130 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CIX.US,D,20050225,000000,10.9948,11.1485,10.9948,11.1413,2361.8313311534,0
+CIX.US,D,20050228,000000,11.1096,11.3112,10.9948,11.2832,14485.161334952,0
+CIX.US,D,20050301,000000,11.2832,11.3962,11.2697,11.2697,4432.7204421226,0
+CIX.US,D,20050302,000000,11.2697,11.4406,11.2633,11.3041,7097.6626794755,0
+CIX.US,D,20050303,000000,11.3655,11.7053,11.3655,11.7053,10790.305763031,0
+CIX.US,D,20050304,000000,11.7705,11.9042,11.7488,11.812,3993.5415013882,0
+CIX.US,D,20050307,000000,11.8771,11.9475,11.8048,11.8048,2361.8313311534,0
+CIX.US,D,20050308,000000,11.784,11.8265,11.6485,11.6485,2812.0727137199,0
+CIX.US,D,20050309,000000,11.5805,11.6033,11.5002,11.6033,1774.4156698689,0
+CIX.US,D,20050310,000000,11.6692,11.7235,11.5363,11.5535,2361.8313311534,0
+CIX.US,D,20050311,000000,11.6087,11.6692,11.5535,11.5535,3542.1938746385,0
+CIX.US,D,20050314,000000,11.5002,11.5002,11.4325,11.4478,5026.7735685063,0
+CIX.US,D,20050315,000000,11.5363,11.5733,11.5363,11.5733,1037.657043851,0
+CIX.US,D,20050316,000000,11.5363,11.5481,11.4478,11.4478,2068.6766226027,0
+CIX.US,D,20050317,000000,11.4179,11.5363,11.4179,11.426,2812.0727137199,0
+CIX.US,D,20050318,000000,11.4658,11.4658,11.2968,11.2968,13600.165988384,0
+CIX.US,D,20050321,000000,11.2317,11.2552,11.1973,11.1973,1477.9422287686,0
+CIX.US,D,20050322,000000,11.1269,11.2317,11.1269,11.1973,2512.28054007,0
+CIX.US,D,20050323,000000,11.1269,11.1603,11.0012,11.0599,36514.907999396,0
+CIX.US,D,20050324,000000,11.1269,11.426,11.1096,11.3962,11235.015924681,0
+CIX.US,D,20050328,000000,11.4325,11.4658,11.3455,11.3844,10346.701845563,0
+CIX.US,D,20050329,000000,11.4658,11.4658,11.3655,11.3962,10497.15105448,0
+CIX.US,D,20050330,000000,11.4658,11.5282,11.4325,11.5138,5026.7735685063,0
+CIX.US,D,20050331,000000,11.5652,11.5652,11.4325,11.4876,13454.141756201,0
+CIX.US,D,20050401,000000,11.455,11.4658,11.1034,11.1034,6804.5079709249,0
+CIX.US,D,20050404,000000,11.0599,11.088,10.9316,11.0275,6951.6384472919,0
+CIX.US,D,20050405,000000,10.9578,10.9804,10.9361,10.9732,1336.3429733177,0
+CIX.US,D,20050406,000000,10.9732,10.9732,10.8782,10.8918,11680.832330515,0
+CIX.US,D,20050407,000000,10.824,10.9234,10.824,10.9162,3398.3821308212,0
+CIX.US,D,20050408,000000,10.8918,10.8918,10.6179,10.6179,35178.565026079,0
+CIX.US,D,20050411,000000,10.5528,10.5528,10.2211,10.5464,31927.313371624,0
+CIX.US,D,20050412,000000,10.5203,10.589,10.485,10.5827,3993.5415013882,0
+CIX.US,D,20050413,000000,10.5827,10.6179,10.485,10.4923,3542.1938746385,0
+CIX.US,D,20050414,000000,10.485,10.5528,10.485,10.485,7536.84162021,0
+CIX.US,D,20050415,000000,10.485,10.5464,10.485,10.485,5766.8509270739,0
+CIX.US,D,20050418,000000,10.5013,10.5528,10.485,10.4923,5322.1407654235,0
+CIX.US,D,20050419,000000,10.5528,10.5528,10.485,10.5203,35473.932222996,0
+CIX.US,D,20050420,000000,10.5203,10.5609,10.485,10.485,35774.83064083,0
+CIX.US,D,20050421,000000,10.5528,10.6179,10.5203,10.6179,6064.4306123574,0
+CIX.US,D,20050422,000000,10.654,10.654,10.485,10.485,14932.083984969,0
+CIX.US,D,20050425,000000,10.5392,10.5392,10.4281,10.514,25727.920968916,0
+CIX.US,D,20050426,000000,10.485,10.485,10.2464,10.2464,3106.3336664538,0
+CIX.US,D,20050427,000000,10.2129,10.2129,10.1288,10.1353,35034.753282262,0
+CIX.US,D,20050428,000000,10.1804,10.1804,10.0765,10.0765,1631.7101702348,0
+CIX.US,D,20050429,000000,10.0846,10.0846,9.84773,9.84773,4730.3001274061,0
+CIX.US,D,20050502,000000,9.84148,9.91282,9.81248,9.89032,12570.252653815,0
+CIX.US,D,20050503,000000,9.95625,10.0113,9.91825,9.91825,7393.0298763927,0
+CIX.US,D,20050504,000000,9.96168,10.1559,9.96168,10.1559,6355.3728325416,0
+CIX.US,D,20050505,000000,10.1144,10.1633,10.0765,10.1487,3843.0922924716,0
+CIX.US,D,20050506,000000,10.1487,10.1487,10.1487,10.1487,446.92265001686,0
+CIX.US,D,20050509,000000,10.0765,10.1072,10.0322,10.0765,5175.0102890566,0
+CIX.US,D,20050510,000000,10.0449,10.0574,9.97698,10.0113,7536.84162021,0
+CIX.US,D,20050511,000000,10.0449,10.1144,10.0113,10.0502,1925.9711229687,0
+CIX.US,D,20050512,000000,10.0113,10.0113,9.81248,9.81707,4730.3001274061,0
+CIX.US,D,20050513,000000,9.81248,9.83592,9.81248,9.81707,6503.6095530918,0
+CIX.US,D,20050516,000000,9.87571,9.91282,9.82967,9.86316,5617.5079623406,0
+CIX.US,D,20050517,000000,9.81707,9.84773,9.81248,9.84773,18918.988021259,0
+CIX.US,D,20050518,000000,9.91282,9.97698,9.89752,9.91825,2956.9907017205,0
+CIX.US,D,20050519,000000,9.94352,9.94352,9.81248,9.83592,1925.9711229687,0
+CIX.US,D,20050520,000000,9.81248,9.86316,9.81248,9.86316,10936.329995214,0
+CIX.US,D,20050523,000000,9.82967,9.9373,9.82967,9.9373,1477.9422287686,0
+CIX.US,D,20050524,000000,9.90562,9.90562,9.88212,9.88212,1631.7101702348,0
+CIX.US,D,20050525,000000,9.82332,9.86853,9.82332,9.83592,3106.3336664538,0
+CIX.US,D,20050526,000000,9.83592,9.83592,9.81248,9.81707,2068.6766226027,0
+CIX.US,D,20050527,000000,9.81707,9.85408,9.81707,9.84148,1631.7101702348,0
+CIX.US,D,20050531,000000,9.89752,9.89752,9.73925,9.7745,37842.401019248,0
+CIX.US,D,20050601,000000,9.7745,9.87571,9.7745,9.87571,20400.248982576,0
+CIX.US,D,20050602,000000,9.84148,9.87571,9.83592,9.84148,8576.7111524274,0
+CIX.US,D,20050603,000000,9.83592,9.84148,9.81248,9.81248,8868.7596167948,0
+CIX.US,D,20050606,000000,9.81248,9.89752,9.81248,9.84148,3993.5415013882,0
+CIX.US,D,20050607,000000,9.81248,9.89752,9.81248,9.81707,49522.12710558,0
+CIX.US,D,20050608,000000,9.81248,9.84148,9.81248,9.83592,36514.907999396,0
+CIX.US,D,20050609,000000,9.87571,9.91825,9.84148,9.88212,2956.9907017205,0
+CIX.US,D,20050610,000000,9.84148,9.84148,9.84148,9.84148,1178.1500551187,0
+CIX.US,D,20050613,000000,9.91282,9.91282,9.81248,9.84773,10206.208834296,0
+CIX.US,D,20050614,000000,9.87571,9.87571,9.81707,9.81707,3843.0922924716,0
+CIX.US,D,20050615,000000,9.84773,9.86316,9.82332,9.86316,3843.0922924716,0
+CIX.US,D,20050616,000000,9.91282,10.1487,9.89752,10.1487,14635.610543869,0
+CIX.US,D,20050617,000000,10.2129,10.3314,10.2129,10.2464,21880.403699711,0
+CIX.US,D,20050620,000000,10.2464,10.2464,10.1804,10.2328,5766.8509270739,0
+CIX.US,D,20050621,000000,10.1804,10.1885,10.1686,10.1885,5175.0102890566,0
+CIX.US,D,20050622,000000,10.1487,10.1487,10.1353,10.1487,2512.28054007,0
+CIX.US,D,20050623,000000,10.2129,10.3168,10.1144,10.1144,15672.161343536,0
+CIX.US,D,20050624,000000,10.0846,11.2968,10.0846,11.1034,166009.63959759,0
+CIX.US,D,20050627,000000,11.0275,11.1034,10.824,11.1034,28088.646055885,0
+CIX.US,D,20050628,000000,11.1603,11.3899,11.1603,11.3899,15819.291819903,0
+CIX.US,D,20050629,000000,11.559,11.559,10.9948,11.0752,43456.590249039,0
+CIX.US,D,20050630,000000,11.1413,11.5002,11.1413,11.333,11235.015924681,0
+CIX.US,D,20050701,000000,11.36,11.4876,11.2633,11.4876,6208.2423561747,0
+CIX.US,D,20050705,000000,11.4179,11.5652,11.4179,11.5426,5617.5079623406,0
+CIX.US,D,20050706,000000,11.3844,11.6981,11.3844,11.559,6355.3728325416,0
+CIX.US,D,20050707,000000,11.5652,11.6087,11.4179,11.4406,2512.28054007,0
+CIX.US,D,20050708,000000,11.3844,11.7298,11.3844,11.7298,2956.9907017205,0
+CIX.US,D,20050711,000000,11.8645,11.9413,11.7433,11.8465,4432.7204421226,0
+CIX.US,D,20050712,000000,11.8048,11.9042,11.7705,11.7913,7536.84162021,0
+CIX.US,D,20050713,000000,11.8327,11.8327,11.7985,11.8327,1477.9422287686,0
+CIX.US,D,20050714,000000,11.8327,11.8916,11.8265,11.8465,7980.4455376772,0
+CIX.US,D,20050715,000000,11.8708,12.3445,11.784,12.3445,27786.641393869,0
+CIX.US,D,20050718,000000,12.5153,13.6309,12.4928,12.8182,20105.988029843,0
+CIX.US,D,20050719,000000,12.8878,13.327,12.3518,12.6074,19515.253636008,0
+CIX.US,D,20050720,000000,12.5505,12.5505,12.1709,12.1781,10639.856554114,0
+CIX.US,D,20050721,000000,12.0064,12.0064,11.4325,11.455,13748.402708934,0
+CIX.US,D,20050722,000000,11.4325,11.5652,11.4325,11.5426,8718.3104078782,0
+CIX.US,D,20050725,000000,11.6756,11.859,11.492,11.7053,24539.814716149,0
+CIX.US,D,20050726,000000,11.7235,12.1077,11.473,12.0127,19956.645065109,0
+CIX.US,D,20050727,000000,12.1077,12.1077,11.9865,12.0127,884.99534656803,0
+CIX.US,D,20050728,000000,12.0127,12.3788,12.0127,12.3788,5026.7735685063,0
+CIX.US,D,20050729,000000,12.2216,12.3634,12.2216,12.3634,2220.2320757026,0
+CIX.US,D,20050801,000000,12.4999,12.6147,12.481,12.593,3993.5415013882,0
+CIX.US,D,20050802,000000,12.7739,13.0242,12.7739,12.9284,3843.0922924716,0
+CIX.US,D,20050803,000000,13.055,13.4247,12.8516,12.9538,23649.288148664,0
+CIX.US,D,20050804,000000,12.942,12.942,12.583,12.583,4134.0345126559,0
+CIX.US,D,20050805,000000,12.4619,12.5505,12.4484,12.4738,4432.7204421226,0
+CIX.US,D,20050808,000000,12.6302,12.6509,12.1781,12.1781,3843.0922924716,0
+CIX.US,D,20050809,000000,11.8465,11.8645,11.642,11.8645,6064.4306123574,0
+CIX.US,D,20050810,000000,11.6692,11.6692,11.1096,11.3962,10790.305763031,0
+CIX.US,D,20050811,000000,11.2362,11.2633,11.2362,11.2362,1178.1500551187,0
+CIX.US,D,20050812,000000,11.2362,11.2362,10.8918,10.8918,2956.9907017205,0
+CIX.US,D,20050815,000000,10.9361,11.0012,10.8973,10.9948,1477.9422287686,0
+CIX.US,D,20050816,000000,10.9732,11.0275,10.589,11.0275,28232.457799702,0
+CIX.US,D,20050817,000000,10.9234,11.088,10.8918,10.8918,3843.0922924716,0
+CIX.US,D,20050818,000000,10.8502,10.9651,10.8502,10.8918,2068.6766226027,0
+CIX.US,D,20050819,000000,11.0463,11.1269,11.0275,11.0275,2657.1985280705,0
+CIX.US,D,20050822,000000,10.9578,10.9651,10.8375,10.8918,1178.1500551187,0
+CIX.US,D,20050823,000000,10.796,10.9162,10.6948,10.7697,3542.1938746385,0
+CIX.US,D,20050824,000000,10.6341,10.7581,10.5528,10.5528,4432.7204421226,0
+CIX.US,D,20050825,000000,10.654,10.654,10.5013,10.5013,2657.1985280705,0
+CIX.US,D,20050826,000000,10.4353,10.4353,10.4055,10.4055,884.99534656803,0
+CIX.US,D,20050829,000000,10.409,10.5077,10.409,10.5077,297.5796852835,0
+CIX.US,D,20050830,000000,10.4923,10.5827,10.4923,10.5528,884.99534656803,0
+CIX.US,D,20050831,000000,10.5203,10.9234,10.5203,10.9234,2512.28054007,0
+CIX.US,D,20050901,000000,10.8574,10.9506,10.824,10.8918,2956.9907017205,0
+CIX.US,D,20050902,000000,10.796,10.796,10.5827,10.6062,1477.9422287686,0
+CIX.US,D,20050906,000000,10.6341,10.8855,10.3865,10.8855,7536.84162021,0
+CIX.US,D,20050907,000000,10.824,11.2317,10.824,11.2317,4580.9571626727,0
+CIX.US,D,20050908,000000,11.1096,11.3041,11.0752,11.276,2512.28054007,0
+CIX.US,D,20050909,000000,11.3962,11.3962,11.3962,11.3962,297.5796852835,0
+CIX.US,D,20050912,000000,11.3962,11.3962,11.1819,11.2317,5175.0102890566,0
+CIX.US,D,20050913,000000,11.2633,11.2633,10.9804,10.9804,1774.4156698689,0
+CIX.US,D,20050914,000000,10.8321,10.8855,10.824,10.8855,8718.3104078782,0
+CIX.US,D,20050915,000000,10.8855,10.8918,10.8855,10.8918,741.18360275072,0
+CIX.US,D,20050916,000000,10.9651,10.9804,10.6016,10.7626,24539.814716149,0
+CIX.US,D,20050919,000000,10.6685,10.701,10.6062,10.6341,1336.3429733177,0
+CIX.US,D,20050920,000000,10.5682,10.6341,10.5682,10.626,3993.5415013882,0
+CIX.US,D,20050921,000000,10.6179,10.6413,10.485,10.5013,2068.6766226027,0
+CIX.US,D,20050922,000000,10.6179,10.9234,10.6179,10.824,32081.081313091,0
+CIX.US,D,20050923,000000,10.9234,11.0527,10.9234,10.9506,4580.9571626727,0
+CIX.US,D,20050926,000000,10.9948,11.1901,10.9316,10.9316,11086.779204131,0
+CIX.US,D,20050927,000000,10.8719,10.9876,10.8719,10.9234,1336.3429733177,0
+CIX.US,D,20050928,000000,10.9578,11.1034,10.9578,11.0409,4580.9571626727,0
+CIX.US,D,20050929,000000,11.0328,11.0328,10.91,11.0084,1477.9422287686,0
+CIX.US,D,20050930,000000,11.0752,11.1142,10.9948,11.0952,1631.7101702348,0
+CIX.US,D,20051003,000000,11.0084,11.0599,10.8973,10.8973,1178.1500551187,0
+CIX.US,D,20051004,000000,10.8918,10.8918,10.5266,10.5266,4877.4306037731,0
+CIX.US,D,20051005,000000,10.4155,10.6135,10.3513,10.3594,5322.1407654235,0
+CIX.US,D,20051006,000000,10.2129,11.1603,10.2129,10.8782,10639.856554114,0
+CIX.US,D,20051007,000000,10.8918,11.1485,10.8918,11.0463,446.92265001686,0
+CIX.US,D,20051010,000000,11.0409,11.0527,10.7073,10.9316,3542.1938746385,0
+CIX.US,D,20051011,000000,10.7364,10.7364,10.3314,10.3865,2068.6766226027,0
+CIX.US,D,20051012,000000,10.485,10.5203,10.1487,10.4923,9465.025231545,0
+CIX.US,D,20051013,000000,10.6739,10.6739,10.4923,10.6685,14635.610543869,0
+CIX.US,D,20051014,000000,10.5827,10.9578,10.5827,10.9234,4134.0345126559,0
+CIX.US,D,20051017,000000,10.824,11.0752,10.824,10.8973,10790.305763031,0
+CIX.US,D,20051018,000000,10.824,10.9804,10.824,10.824,10790.305763031,0
+CIX.US,D,20051019,000000,10.824,10.8321,10.626,10.6341,9906.4166606459,0
+CIX.US,D,20051020,000000,10.589,10.6478,10.485,10.4923,8718.3104078782,0
+CIX.US,D,20051021,000000,10.485,10.5935,10.485,10.5203,1774.4156698689,0
+CIX.US,D,20051024,000000,10.485,10.6135,10.485,10.6135,1774.4156698689,0
+CIX.US,D,20051025,000000,10.4923,10.5203,10.485,10.4923,2220.2320757026,0
+CIX.US,D,20051026,000000,10.485,10.7146,10.485,10.5935,4432.7204421226,0
+CIX.US,D,20051027,000000,10.5266,10.5266,10.485,10.5077,884.99534656803,0
+CIX.US,D,20051028,000000,10.6413,10.7697,10.6413,10.7445,1925.9711229687,0
+CIX.US,D,20051031,000000,10.7364,10.7697,10.6866,10.7211,7244.7931558425,0
+CIX.US,D,20051102,000000,10.8177,10.824,10.7211,10.824,2068.6766226027,0
+CIX.US,D,20051103,000000,10.8918,10.9316,10.7897,10.9234,184486.12994558,0
+CIX.US,D,20051104,000000,10.8448,10.8448,10.6016,10.6478,4877.4306037731,0
+CIX.US,D,20051107,000000,10.6685,10.8574,10.6685,10.6948,9167.4455462615,0
+CIX.US,D,20051108,000000,10.5266,10.5266,10.3513,10.3513,15819.291819903,0
+CIX.US,D,20051109,000000,10.4281,10.8105,10.4055,10.4055,2361.8313311534,0
+CIX.US,D,20051110,000000,10.6062,10.6062,10.3168,10.3314,5617.5079623406,0
+CIX.US,D,20051111,000000,10.1804,10.344,10.1487,10.2265,25430.341283632,0
+CIX.US,D,20051114,000000,10.2129,10.288,10.1559,10.1633,2812.0727137199,0
+CIX.US,D,20051115,000000,10.1559,10.1759,10.1487,10.1686,41688.812044271,0
+CIX.US,D,20051116,000000,10.1885,10.1885,10.1487,10.1559,2512.28054007,0
+CIX.US,D,20051117,000000,10.2129,10.4489,10.1559,10.4434,4580.9571626727,0
+CIX.US,D,20051118,000000,10.485,10.6866,10.485,10.5203,4877.4306037731,0
+CIX.US,D,20051121,000000,10.5203,10.5764,10.485,10.4923,7097.6626794755,0
+CIX.US,D,20051122,000000,10.485,10.626,10.485,10.5528,3542.1938746385,0
+CIX.US,D,20051123,000000,10.654,10.8032,10.654,10.8032,1925.9711229687,0
+CIX.US,D,20051125,000000,10.91,10.9876,10.8177,10.8177,3843.0922924716,0
+CIX.US,D,20051128,000000,10.7364,10.8448,10.485,10.4923,10497.15105448,0
+CIX.US,D,20051129,000000,10.485,10.5528,10.485,10.485,5912.8751592576,0
+CIX.US,D,20051130,000000,10.5528,10.9162,10.5528,10.9162,4134.0345126559,0
+CIX.US,D,20051201,000000,11.0275,11.154,11.021,11.0952,2657.1985280705,0
+CIX.US,D,20051202,000000,11.1738,11.2904,11.1738,11.2904,1178.1500551187,0
+CIX.US,D,20051205,000000,11.2317,11.333,11.1034,11.3041,8129.7885024106,0
+CIX.US,D,20051206,000000,11.37,11.4035,11.2633,11.3962,1477.9422287686,0
+CIX.US,D,20051207,000000,11.3455,11.36,11.1901,11.3537,3398.3821308212,0
+CIX.US,D,20051208,000000,11.2968,11.9413,11.2968,11.812,16406.707481187,0
+CIX.US,D,20051209,000000,11.7913,11.8048,11.7298,11.8048,1178.1500551187,0
+CIX.US,D,20051212,000000,11.6339,11.7235,11.6277,11.6277,6355.3728325416,0
+CIX.US,D,20051213,000000,11.7705,11.7913,11.6033,11.7552,16112.446528455,0
+CIX.US,D,20051214,000000,11.8265,11.8265,11.6557,11.7108,2512.28054007,0
+CIX.US,D,20051215,000000,11.5652,11.5733,11.5652,11.5733,446.92265001686,0
+CIX.US,D,20051216,000000,11.6692,11.7163,11.5002,11.5002,15226.344937703,0
+CIX.US,D,20051219,000000,11.5363,11.5363,11.1485,11.1485,1774.4156698689,0
+CIX.US,D,20051220,000000,11.1485,11.1901,11.1269,11.1901,2512.28054007,0
+CIX.US,D,20051221,000000,11.1269,11.1973,10.9578,10.9578,2361.8313311534,0
+CIX.US,D,20051222,000000,10.8657,10.8657,10.8657,10.8657,297.5796852835,0
+CIX.US,D,20051223,000000,10.7761,10.8502,10.7761,10.8502,13158.774559283,0
+CIX.US,D,20051227,000000,10.8032,10.9578,10.8032,10.824,11978.412015798,0
+CIX.US,D,20051228,000000,10.9433,11.0275,10.9234,10.9651,1631.7101702348,0
+CIX.US,D,20051229,000000,10.824,10.91,10.824,10.8973,1477.9422287686,0
+CIX.US,D,20051230,000000,10.9316,10.9316,10.8375,10.8375,2068.6766226027,0
+CIX.US,D,20060103,000000,10.7626,10.7626,10.485,10.6413,5473.6962185233,0
+CIX.US,D,20060104,000000,10.7508,10.9361,10.7508,10.9361,4432.7204421226,0
+CIX.US,D,20060105,000000,10.796,10.824,10.796,10.796,1925.9711229687,0
+CIX.US,D,20060106,000000,10.8032,10.8719,10.8032,10.824,4580.9571626727,0
+CIX.US,D,20060109,000000,10.8321,11.0275,10.824,10.9876,2220.2320757026,0
+CIX.US,D,20060110,000000,10.9361,11.0084,10.8918,10.8973,4432.7204421226,0
+CIX.US,D,20060111,000000,10.9234,11.021,10.8321,10.9506,6064.4306123574,0
+CIX.US,D,20060112,000000,10.8973,10.9506,10.8973,10.9162,1925.9711229687,0
+CIX.US,D,20060113,000000,10.9054,10.9948,10.8321,10.9948,3250.1454102711,0
+CIX.US,D,20060118,000000,10.824,10.91,10.824,10.8918,2361.8313311534,0
+CIX.US,D,20060119,000000,10.8782,11.0275,10.8782,11.0275,5617.5079623406,0
+CIX.US,D,20060120,000000,11.1603,11.2633,11.1034,11.1034,5766.8509270739,0
+CIX.US,D,20060123,000000,11.6692,11.7624,11.5652,11.6692,6951.6384472919,0
+CIX.US,D,20060124,000000,11.7298,11.7298,11.6222,11.6222,2512.28054007,0
+CIX.US,D,20060125,000000,11.5652,11.9603,11.5652,11.9557,10054.653381196,0
+CIX.US,D,20060126,000000,12.0832,12.5153,12.0127,12.4186,10346.701845563,0
+CIX.US,D,20060127,000000,12.2577,12.3192,12.1835,12.2577,3843.0922924716,0
+CIX.US,D,20060130,000000,12.0905,12.1303,11.8916,11.8916,4730.3001274061,0
+CIX.US,D,20060131,000000,11.9042,12.0705,11.7786,11.9042,14932.083984969,0
+CIX.US,D,20060201,000000,11.8048,11.9603,11.7786,11.8916,7393.0298763927,0
+CIX.US,D,20060202,000000,11.8383,11.9042,11.7235,11.8193,6951.6384472919,0
+CIX.US,D,20060203,000000,11.8383,12.076,11.8383,11.9675,1477.9422287686,0
+CIX.US,D,20060206,000000,11.8853,11.8853,11.8708,11.8853,2657.1985280705,0
+CIX.US,D,20060207,000000,11.9042,11.9042,11.8998,11.8998,297.5796852835,0
+CIX.US,D,20060208,000000,11.9042,11.9042,11.9042,11.9042,596.2656147502,0
+CIX.US,D,20060209,000000,11.7786,11.8048,11.7433,11.784,2068.6766226027,0
+CIX.US,D,20060210,000000,11.784,11.8916,11.784,11.8853,1336.3429733177,0
+CIX.US,D,20060213,000000,11.9413,11.9413,11.7705,11.7786,28679.38044972,0
+CIX.US,D,20060214,000000,11.6339,11.6339,11.5535,11.6339,2361.8313311534,0
+CIX.US,D,20060215,000000,11.6485,11.7705,11.6087,11.6087,2220.2320757026,0
+CIX.US,D,20060216,000000,11.5887,11.7053,11.5887,11.7053,3993.5415013882,0
+CIX.US,D,20060217,000000,11.7552,11.7786,11.6692,11.6692,2956.9907017205,0
+CIX.US,D,20060221,000000,11.559,11.6692,11.5282,11.6159,884.99534656803,0
+CIX.US,D,20060222,000000,11.6692,11.8327,11.6692,11.7705,2812.0727137199,0
+CIX.US,D,20060223,000000,11.6981,11.6981,11.6692,11.6692,446.92265001686,0
+CIX.US,D,20060224,000000,11.6339,11.7053,11.5363,11.5363,1336.3429733177,0
+CIX.US,D,20060227,000000,11.6339,11.6557,11.6087,11.6087,1037.657043851,0
+CIX.US,D,20060228,000000,11.5959,11.5959,11.5282,11.5282,2657.1985280705,0
+CIX.US,D,20060301,000000,11.5282,11.5282,11.2362,11.4794,1336.3429733177,0
+CIX.US,D,20060302,000000,11.473,11.473,11.1603,11.2633,3993.5415013882,0
+CIX.US,D,20060303,000000,11.1196,11.1196,11.0275,11.0275,1477.9422287686,0
+CIX.US,D,20060306,000000,11.3655,11.3655,10.8918,10.8918,1631.7101702348,0
+CIX.US,D,20060307,000000,10.9804,10.9804,10.8448,10.8973,5026.7735685063,0
+CIX.US,D,20060308,000000,10.6866,10.7445,10.6685,10.6685,2657.1985280705,0
+CIX.US,D,20060309,000000,10.5329,10.5329,10.4632,10.4632,2361.8313311534,0
+CIX.US,D,20060310,000000,10.3513,10.4209,10.3513,10.4209,1477.9422287686,0
+CIX.US,D,20060313,000000,10.5935,10.5935,10.4489,10.4489,3993.5415013882,0
+CIX.US,D,20060314,000000,10.6135,10.6135,10.3033,10.5827,741.18360275072,0
+CIX.US,D,20060315,000000,10.7508,10.7508,10.7508,10.7508,297.5796852835,0
+CIX.US,D,20060316,000000,10.8375,10.8375,10.8375,10.8375,446.92265001686,0
+CIX.US,D,20060317,000000,11.0084,11.0084,10.8375,10.8375,18183.335639423,0
+CIX.US,D,20060320,000000,10.6685,10.6685,10.5764,10.5827,2068.6766226027,0
+CIX.US,D,20060321,000000,10.3865,10.485,9.87571,9.89032,7393.0298763927,0
+CIX.US,D,20060322,000000,9.84148,10.0765,9.66787,9.94352,14635.610543869,0
+CIX.US,D,20060323,000000,9.94352,9.98508,9.9373,9.96168,5617.5079623406,0
+CIX.US,D,20060324,000000,10.1353,10.1686,10.1144,10.1144,4134.0345126559,0
+CIX.US,D,20060327,000000,10.1633,10.485,10.1288,10.194,16707.605899021,0
+CIX.US,D,20060328,000000,10.2265,10.2265,10.1686,10.1686,596.2656147502,0
+CIX.US,D,20060329,000000,10.1686,10.5528,10.1559,10.4923,31635.264907257,0
+CIX.US,D,20060330,000000,10.4923,10.589,10.4923,10.589,297.5796852835,0
+CIX.US,D,20060331,000000,10.6179,10.9948,10.6179,10.9234,18620.302091792,0
+CIX.US,D,20060403,000000,11.088,11.1034,10.9804,10.9804,1925.9711229687,0
+CIX.US,D,20060404,000000,11.0527,11.1096,10.9506,11.088,5617.5079623406,0
+CIX.US,D,20060405,000000,11.1096,11.3899,10.9651,11.37,3250.1454102711,0
+CIX.US,D,20060406,000000,11.2697,11.3962,11.1603,11.3962,2812.0727137199,0
+CIX.US,D,20060407,000000,11.5002,11.5002,11.0952,11.0952,8279.1314671439,0
+CIX.US,D,20060410,000000,11.5002,11.6692,11.5002,11.6222,7097.6626794755,0
+CIX.US,D,20060411,000000,11.7705,11.7913,11.5002,11.6629,2220.2320757026,0
+CIX.US,D,20060412,000000,11.6557,11.6557,11.333,11.333,2657.1985280705,0
+CIX.US,D,20060413,000000,11.333,11.426,11.1603,11.1603,1178.1500551187,0
+CIX.US,D,20060417,000000,11.2236,11.2317,11.1196,11.1196,741.18360275072,0
+CIX.US,D,20060418,000000,11.0275,11.0599,10.7626,10.8032,7683.9720965768,0
+CIX.US,D,20060419,000000,10.824,10.824,10.5609,10.8032,21732.166979161,0
+CIX.US,D,20060420,000000,10.7364,10.7364,10.4155,10.5329,9604.4119986295,0
+CIX.US,D,20060421,000000,10.4632,11.2904,10.241,11.0599,17296.127804489,0
+CIX.US,D,20060424,000000,10.9234,11.0328,10.824,10.8375,4286.6962099388,0
+CIX.US,D,20060425,000000,10.824,11.021,10.7897,11.021,7097.6626794755,0
+CIX.US,D,20060426,000000,11.021,11.021,11.0138,11.0138,1037.657043851,0
+CIX.US,D,20060427,000000,10.9578,10.9651,10.824,10.824,10639.856554114,0
+CIX.US,D,20060428,000000,10.824,10.9234,10.824,10.8855,11680.832330515,0
+CIX.US,D,20060501,000000,10.8448,10.8657,10.654,10.8321,6804.5079709249,0
+CIX.US,D,20060502,000000,10.8574,10.8574,10.824,10.824,4134.0345126559,0
+CIX.US,D,20060503,000000,10.8918,10.9948,10.8321,10.9948,2068.6766226027,0
+CIX.US,D,20060504,000000,10.9234,10.9234,10.824,10.824,8576.7111524274,0
+CIX.US,D,20060505,000000,10.824,10.9162,10.7897,10.8918,17151.209816488,0
+CIX.US,D,20060508,000000,10.824,10.9162,10.654,10.6604,18331.572359973,0
+CIX.US,D,20060509,000000,10.5935,10.5935,10.485,10.5329,16559.369178471,0
+CIX.US,D,20060510,000000,10.4923,10.6478,10.485,10.5764,2812.0727137199,0
+CIX.US,D,20060511,000000,10.5077,10.514,10.485,10.485,5912.8751592576,0
+CIX.US,D,20060512,000000,10.485,10.4923,10.485,10.485,6355.3728325416,0
+CIX.US,D,20060515,000000,10.4923,10.589,10.485,10.589,4580.9571626727,0
+CIX.US,D,20060516,000000,10.5013,10.5077,10.485,10.485,2812.0727137199,0
+CIX.US,D,20060517,000000,10.4923,10.5528,10.485,10.5013,4730.3001274061,0
+CIX.US,D,20060518,000000,10.6135,10.6135,10.485,10.5464,3695.9618161047,0
+CIX.US,D,20060519,000000,10.5464,10.5528,10.485,10.5266,4134.0345126559,0
+CIX.US,D,20060522,000000,10.5266,10.626,10.485,10.6135,4877.4306037731,0
+CIX.US,D,20060523,000000,10.6866,10.7581,10.485,10.5266,6208.2423561747,0
+CIX.US,D,20060524,000000,10.5013,10.654,10.485,10.6413,3398.3821308212,0
+CIX.US,D,20060525,000000,10.5528,10.7626,10.5266,10.7508,2220.2320757026,0
+CIX.US,D,20060526,000000,10.7364,10.7364,10.5266,10.5528,1336.3429733177,0
+CIX.US,D,20060530,000000,10.485,10.485,10.3168,10.3168,9167.4455462615,0
+CIX.US,D,20060531,000000,10.3865,10.5609,10.2825,10.5528,2657.1985280705,0
+CIX.US,D,20060601,000000,10.654,10.8105,10.654,10.8105,8718.3104078782,0
+CIX.US,D,20060602,000000,10.9234,12.6834,10.9234,11.9197,14783.847264419,0
+CIX.US,D,20060605,000000,11.6692,11.6692,10.8448,10.8448,6208.2423561747,0
+CIX.US,D,20060606,000000,10.91,11.0952,10.824,10.8657,6804.5079709249,0
+CIX.US,D,20060607,000000,10.8657,10.9578,10.654,10.7073,2361.8313311534,0
+CIX.US,D,20060608,000000,10.5609,10.9948,10.5203,10.9948,3843.0922924716,0
+CIX.US,D,20060609,000000,10.824,11.0138,10.7581,10.8918,3695.9618161047,0
+CIX.US,D,20060612,000000,10.9578,10.9578,10.5682,10.6179,9311.2572900788,0
+CIX.US,D,20060613,000000,10.5528,10.626,10.4434,10.5203,7393.0298763927,0
+CIX.US,D,20060614,000000,10.4489,11.0463,10.2129,10.8574,19515.253636008,0
+CIX.US,D,20060615,000000,10.9234,11.1332,10.9234,11.0409,4580.9571626727,0
+CIX.US,D,20060616,000000,11.0275,11.0799,11.0012,11.0012,32963.864171292,0
+CIX.US,D,20060619,000000,11.0084,11.1196,10.824,10.8321,41539.469079537,0
+CIX.US,D,20060620,000000,10.7508,10.824,10.7211,10.7211,10054.653381196,0
+CIX.US,D,20060621,000000,10.7897,11.8708,10.7897,11.1485,22319.582640445,0
+CIX.US,D,20060622,000000,11.0275,11.0275,10.824,10.8657,3106.3336664538,0
+CIX.US,D,20060623,000000,10.824,10.9578,10.7211,10.7283,11680.832330515,0
+CIX.US,D,20060626,000000,10.8657,11.0275,10.824,10.8321,3250.1454102711,0
+CIX.US,D,20060627,000000,10.7897,10.9506,10.654,10.6866,7097.6626794755,0
+CIX.US,D,20060628,000000,10.6948,10.7581,10.654,10.654,10054.653381196,0
+CIX.US,D,20060629,000000,10.7211,10.8032,10.4281,10.6812,9465.025231545,0
+CIX.US,D,20060630,000000,10.5609,12.1077,10.4489,12.1077,81895.256883039,0
+CIX.US,D,20060703,000000,12.0416,12.0416,11.5002,11.6692,18774.070033258,0
+CIX.US,D,20060705,000000,11.6692,11.9042,11.4406,11.7235,22916.954499379,0
+CIX.US,D,20060706,000000,11.7235,11.9341,11.7235,11.8465,10054.653381196,0
+CIX.US,D,20060707,000000,11.8465,11.8853,11.5733,11.5805,5473.6962185233,0
+CIX.US,D,20060710,000000,11.6339,12.0064,11.6339,11.9475,11235.015924681,0
+CIX.US,D,20060711,000000,11.8916,11.8916,11.4325,11.6087,15819.291819903,0
+CIX.US,D,20060712,000000,11.6756,11.8048,11.6222,11.7433,2068.6766226027,0
+CIX.US,D,20060713,000000,11.6557,12.2948,11.559,11.559,29857.530504839,0
+CIX.US,D,20060714,000000,11.6692,11.69,11.5138,11.6277,3695.9618161047,0
+CIX.US,D,20060717,000000,11.5363,11.5426,11.333,11.3384,2361.8313311534,0
+CIX.US,D,20060718,000000,11.5002,11.5056,11.2317,11.3899,2512.28054007,0
+CIX.US,D,20060719,000000,11.0275,11.0275,10.5935,10.9433,13454.141756201,0
+CIX.US,D,20060720,000000,11.0138,11.0138,10.4697,10.6179,12570.252653815,0
+CIX.US,D,20060721,000000,10.626,10.626,10.3168,10.4434,6804.5079709249,0
+CIX.US,D,20060724,000000,10.654,10.7283,10.6341,10.6948,2068.6766226027,0
+CIX.US,D,20060725,000000,10.626,10.7211,10.589,10.654,2512.28054007,0
+CIX.US,D,20060726,000000,10.7581,10.7581,10.6179,10.6179,3398.3821308212,0
+CIX.US,D,20060727,000000,10.6866,10.7834,10.5935,10.7211,23649.288148664,0
+CIX.US,D,20060728,000000,10.7897,11.021,10.7897,11.021,4580.9571626727,0
+CIX.US,D,20060731,000000,10.9506,11.0275,10.824,10.9506,5322.1407654235,0
+CIX.US,D,20060801,000000,11.1196,11.4604,11.0463,11.4604,5912.8751592576,0
+CIX.US,D,20060802,000000,11.5652,11.6339,11.455,11.5002,3542.1938746385,0
+CIX.US,D,20060803,000000,11.5002,11.5002,11.3249,11.3537,3843.0922924716,0
+CIX.US,D,20060804,000000,11.6692,11.6981,11.5002,11.5002,3695.9618161047,0
+CIX.US,D,20060807,000000,11.5002,11.6981,11.3962,11.6981,4286.6962099388,0
+CIX.US,D,20060808,000000,11.9729,12.1781,11.559,11.559,8129.7885024106,0
+CIX.US,D,20060809,000000,11.5002,11.5002,11.333,11.333,596.2656147502,0
+CIX.US,D,20060810,000000,11.1973,12.1781,11.1973,11.8048,13301.480058918,0
+CIX.US,D,20060811,000000,11.7053,11.7053,11.2968,11.3041,3106.3336664538,0
+CIX.US,D,20060814,000000,11.1973,11.4658,11.1973,11.3899,1477.9422287686,0
+CIX.US,D,20060815,000000,11.8383,11.8518,11.5002,11.6339,2956.9907017205,0
+CIX.US,D,20060816,000000,11.7705,11.7705,11.5002,11.5002,2657.1985280705,0
+CIX.US,D,20060817,000000,11.4325,11.8048,11.4325,11.6339,2512.28054007,0
+CIX.US,D,20060818,000000,11.6339,11.7552,11.5733,11.7488,3398.3821308212,0
+CIX.US,D,20060821,000000,11.6692,11.7235,11.5652,11.6033,2220.2320757026,0
+CIX.US,D,20060822,000000,11.5002,11.6222,11.5002,11.5426,1631.7101702348,0
+CIX.US,D,20060823,000000,11.4658,11.4658,11.333,11.333,741.18360275072,0
+CIX.US,D,20060824,000000,11.3176,11.37,11.2968,11.3041,7393.0298763927,0
+CIX.US,D,20060825,000000,11.2362,11.2362,11.1196,11.1269,3398.3821308212,0
+CIX.US,D,20060828,000000,11.1269,11.1269,11.0409,11.068,5766.8509270739,0
+CIX.US,D,20060829,000000,11.0328,11.0328,10.8855,10.9054,2220.2320757026,0
+CIX.US,D,20060830,000000,11.0409,11.0752,10.9876,11.0012,5473.6962185233,0
+CIX.US,D,20060831,000000,11.0952,11.0952,10.8574,10.8574,8576.7111524274,0
+CIX.US,D,20060901,000000,11.0275,11.0275,10.9234,10.9804,3106.3336664538,0
+CIX.US,D,20060905,000000,11.1142,11.1142,10.9876,10.9876,3250.1454102711,0
+CIX.US,D,20060906,000000,10.824,10.824,10.7211,10.7211,24539.814716149,0
+CIX.US,D,20060907,000000,10.654,10.6685,10.6179,10.6685,596.2656147502,0
+CIX.US,D,20060908,000000,10.6685,10.6685,10.4155,10.589,2657.1985280705,0
+CIX.US,D,20060911,000000,10.589,10.589,10.5203,10.5528,2361.8313311534,0
+CIX.US,D,20060912,000000,9.94352,10.8973,9.55845,10.8973,10790.305763031,0
+CIX.US,D,20060913,000000,10.8973,10.9506,10.8973,10.9506,741.18360275072,0
+CIX.US,D,20060914,000000,10.8918,11.0275,10.8918,10.9876,2068.6766226027,0
+CIX.US,D,20060915,000000,11.0952,11.5363,11.0952,11.1413,27935.984358603,0
+CIX.US,D,20060918,000000,11.0275,11.642,11.0275,11.333,18331.572359973,0
+CIX.US,D,20060919,000000,11.2697,11.3899,11.2633,11.3899,1037.657043851,0
+CIX.US,D,20060920,000000,11.4325,11.4325,11.276,11.333,2956.9907017205,0
+CIX.US,D,20060921,000000,11.4325,11.4478,11.3249,11.3249,3542.1938746385,0
+CIX.US,D,20060922,000000,11.2317,11.2697,11.1196,11.1901,2220.2320757026,0
+CIX.US,D,20060925,000000,11.0952,11.3455,11.0952,11.1603,12862.301118182,0
+CIX.US,D,20060926,000000,11.1603,11.1603,11.0138,11.0138,1336.3429733177,0
+CIX.US,D,20060927,000000,10.9316,10.9361,10.8448,10.8973,6804.5079709249,0
+CIX.US,D,20060928,000000,10.8973,10.8973,10.654,10.7283,3250.1454102711,0
+CIX.US,D,20060929,000000,10.824,10.824,10.5464,10.5464,11531.489365781,0
+CIX.US,D,20061002,000000,10.6812,10.7581,10.485,10.485,6503.6095530918,0
+CIX.US,D,20061003,000000,10.5013,10.5013,10.3657,10.3657,4877.4306037731,0
+CIX.US,D,20061004,000000,10.3513,10.372,10.2825,10.372,1336.3429733177,0
+CIX.US,D,20061005,000000,10.2825,10.3594,10.2753,10.3232,2361.8313311534,0
+CIX.US,D,20061006,000000,10.2537,10.2825,10.0719,10.0719,5473.6962185233,0
+CIX.US,D,20061009,000000,10.1424,10.1424,10.0765,10.1144,1178.1500551187,0
+CIX.US,D,20061010,000000,10.1353,10.824,10.0638,10.626,24981.20614525,0
+CIX.US,D,20061011,000000,10.6948,10.9234,10.6016,10.6948,14932.083984969,0
+CIX.US,D,20061012,000000,10.7581,11.1413,10.7364,10.9361,11680.832330515,0
+CIX.US,D,20061013,000000,11.0275,11.0275,10.91,10.9162,5617.5079623406,0
+CIX.US,D,20061016,000000,11.0275,11.1096,10.9234,10.9804,6208.2423561747,0
+CIX.US,D,20061017,000000,10.9804,10.9804,10.654,10.9162,7244.7931558425,0
+CIX.US,D,20061018,000000,10.824,10.824,10.485,10.6062,5175.0102890566,0
+CIX.US,D,20061019,000000,10.5392,10.8918,10.5392,10.8918,2657.1985280705,0
+CIX.US,D,20061020,000000,10.8719,10.9433,10.7897,10.8657,2068.6766226027,0
+CIX.US,D,20061023,000000,10.7897,10.9162,10.701,10.824,1178.1500551187,0
+CIX.US,D,20061024,000000,10.8321,10.9234,10.7897,10.7897,3542.1938746385,0
+CIX.US,D,20061025,000000,10.9234,11.0138,10.824,11.0012,2220.2320757026,0
+CIX.US,D,20061026,000000,11.1675,11.2633,11.1142,11.1675,12862.301118182,0
+CIX.US,D,20061027,000000,11.154,11.7913,11.154,11.5282,10790.305763031,0
+CIX.US,D,20061030,000000,11.36,12.0064,11.36,12.0064,8279.1314671439,0
+CIX.US,D,20061031,000000,12.1628,12.2088,11.8383,12.1231,8868.7596167948,0
+CIX.US,D,20061101,000000,12.1781,12.2088,12.0905,12.0905,2512.28054007,0
+CIX.US,D,20061102,000000,11.9729,12.2088,11.9042,12.2016,4134.0345126559,0
+CIX.US,D,20061103,000000,12.1628,12.7883,11.8327,11.8327,33107.675915109,0
+CIX.US,D,20061106,000000,11.9992,11.9992,11.7913,11.7913,7097.6626794755,0
+CIX.US,D,20061107,000000,11.6222,11.6222,11.2362,11.2362,5766.8509270739,0
+CIX.US,D,20061108,000000,11.1675,11.1675,10.3991,10.6341,13007.219106184,0
+CIX.US,D,20061109,000000,10.9732,10.9732,10.5077,10.514,9311.2572900788,0
+CIX.US,D,20061110,000000,10.4155,10.5329,10.2211,10.5329,6804.5079709249,0
+CIX.US,D,20061113,000000,10.6179,10.6685,10.3991,10.4434,8279.1314671439,0
+CIX.US,D,20061114,000000,10.4434,11.3782,10.3513,11.37,8868.7596167948,0
+CIX.US,D,20061115,000000,11.37,11.6159,11.1819,11.3844,16261.789493187,0
+CIX.US,D,20061116,000000,11.2968,11.3782,11.2317,11.2452,3250.1454102711,0
+CIX.US,D,20061117,000000,11.1973,11.6222,11.0463,11.36,16998.548119205,0
+CIX.US,D,20061120,000000,11.2317,11.3844,11.0952,11.3844,3250.1454102711,0
+CIX.US,D,20061121,000000,11.2507,11.559,11.1603,11.492,5912.8751592576,0
+CIX.US,D,20061122,000000,11.6033,11.6339,11.4658,11.473,3398.3821308212,0
+CIX.US,D,20061124,000000,11.3655,11.4179,11.3655,11.4179,596.2656147502,0
+CIX.US,D,20061127,000000,11.2832,11.333,11.1196,11.1196,2657.1985280705,0
+CIX.US,D,20061128,000000,11.2317,11.2968,11.0012,11.2236,5322.1407654235,0
+CIX.US,D,20061129,000000,11.333,11.9557,11.2968,11.7053,14336.924614402,0
+CIX.US,D,20061130,000000,11.6033,11.9675,11.6033,11.8327,8425.1556993276,0
+CIX.US,D,20061201,000000,11.7053,11.7913,11.6557,11.7488,3843.0922924716,0
+CIX.US,D,20061204,000000,11.8853,12.5424,11.8383,12.302,20549.59194731,0
+CIX.US,D,20061205,000000,12.434,12.7992,12.434,12.6455,7980.4455376772,0
+CIX.US,D,20061206,000000,12.6509,12.6962,12.4619,12.4684,7097.6626794755,0
+CIX.US,D,20061207,000000,12.6147,12.6147,12.2948,12.3706,3250.1454102711,0
+CIX.US,D,20061208,000000,12.2577,12.3318,12.1781,12.1963,9167.4455462615,0
+CIX.US,D,20061211,000000,12.1709,12.1963,12.1303,12.1347,1336.3429733177,0
+CIX.US,D,20061212,000000,11.9557,12.0127,11.859,11.9475,6651.8462736419,0
+CIX.US,D,20061213,000000,12.076,12.3706,11.9197,12.3706,3695.9618161047,0
+CIX.US,D,20061214,000000,12.5153,13.5241,12.5153,13.2177,14783.847264419,0
+CIX.US,D,20061215,000000,13.2258,13.327,12.9935,13.3189,10054.653381196,0
+CIX.US,D,20061218,000000,13.1833,13.1833,12.8742,12.8878,4286.6962099388,0
+CIX.US,D,20061219,000000,12.894,13.2837,12.8182,13.2837,5026.7735685063,0
+CIX.US,D,20061220,000000,13.3633,13.6724,13.2656,13.6028,12415.378468166,0
+CIX.US,D,20061221,000000,13.7419,13.7419,13.5322,13.5829,4432.7204421226,0
+CIX.US,D,20061222,000000,13.5783,13.5783,13.1988,13.3342,2812.0727137199,0
+CIX.US,D,20061226,000000,13.4012,13.8476,13.4012,13.8476,1037.657043851,0
+CIX.US,D,20061227,000000,13.9697,14.0023,13.7221,13.8713,5766.8509270739,0
+CIX.US,D,20061228,000000,13.8713,13.8713,13.6724,13.7591,1925.9711229687,0
+CIX.US,D,20061229,000000,13.7663,13.8713,13.018,13.6372,16406.707481187,0
+CIX.US,D,20070103,000000,13.4672,13.7529,13.4672,13.7347,13895.533185301,0
+CIX.US,D,20070104,000000,13.6652,13.8476,13.6652,13.827,2512.28054007,0
+CIX.US,D,20070105,000000,13.7591,13.8713,13.6724,13.6977,23649.288148664,0
+CIX.US,D,20070108,000000,13.6905,13.6905,13.5783,13.6507,1774.4156698689,0
+CIX.US,D,20070109,000000,13.5386,13.5964,13.46,13.5964,2657.1985280705,0
+CIX.US,D,20070110,000000,13.5322,13.5468,13.4247,13.432,1336.3429733177,0
+CIX.US,D,20070111,000000,13.2909,13.2963,13.055,13.055,3993.5415013882,0
+CIX.US,D,20070112,000000,12.9935,13.102,12.9935,13.055,2068.6766226027,0
+CIX.US,D,20070116,000000,13.2258,13.5322,13.2258,13.2963,12710.745665083,0
+CIX.US,D,20070117,000000,13.2258,13.2258,12.7739,12.7811,4877.4306037731,0
+CIX.US,D,20070118,000000,12.7811,12.7811,12.5298,12.5298,2361.8313311534,0
+CIX.US,D,20070119,000000,12.5352,12.583,12.4484,12.4619,6064.4306123574,0
+CIX.US,D,20070122,000000,12.3445,12.4619,12.2016,12.2016,11978.412015798,0
+CIX.US,D,20070123,000000,12.2088,12.2088,12.1077,12.1709,2220.2320757026,0
+CIX.US,D,20070124,000000,12.2794,12.2876,11.7053,11.7053,7980.4455376772,0
+CIX.US,D,20070125,000000,11.6339,11.642,11.1738,11.1738,5912.8751592576,0
+CIX.US,D,20070126,000000,11.1142,11.1413,10.7897,10.7897,2220.2320757026,0
+CIX.US,D,20070129,000000,10.8918,10.9361,10.7073,10.7073,14485.161334952,0
+CIX.US,D,20070130,000000,10.701,10.701,10.5682,10.6866,7244.7931558425,0
+CIX.US,D,20070131,000000,10.5827,10.6739,10.5682,10.6739,28971.428914088,0
+CIX.US,D,20070201,000000,10.6739,11.0275,10.4923,11.0275,47012.059053877,0
+CIX.US,D,20070202,000000,11.1269,11.7298,11.1269,11.4794,26015.54445655,0
+CIX.US,D,20070205,000000,11.5282,11.6277,11.5282,11.5887,5766.8509270739,0
+CIX.US,D,20070206,000000,11.7235,11.9992,11.7235,11.9937,19515.253636008,0
+CIX.US,D,20070207,000000,11.9937,12.1303,11.9937,12.0498,2512.28054007,0
+CIX.US,D,20070208,000000,12.1303,12.1347,11.9937,12.1013,3250.1454102711,0
+CIX.US,D,20070209,000000,12.0416,12.1347,12.0416,12.076,6208.2423561747,0
+CIX.US,D,20070212,000000,12.1303,12.1438,12.0064,12.1438,2361.8313311534,0
+CIX.US,D,20070213,000000,12.057,13.1771,12.0416,12.8182,35774.83064083,0
+CIX.US,D,20070214,000000,12.9202,13.3117,12.7106,12.7593,16853.630131205,0
+CIX.US,D,20070215,000000,12.7675,13.055,12.5768,12.7883,56616.471052507,0
+CIX.US,D,20070216,000000,12.7937,12.8516,12.7593,12.8443,15226.344937703,0
+CIX.US,D,20070220,000000,12.8443,12.8516,12.8126,12.8443,2361.8313311534,0
+CIX.US,D,20070221,000000,12.583,13.0632,12.583,13.0632,8129.7885024106,0
+CIX.US,D,20070222,000000,13.0314,13.7302,13.0314,13.6028,20400.248982576,0
+CIX.US,D,20070223,000000,13.46,13.46,12.7883,12.8878,15375.687902437,0
+CIX.US,D,20070226,000000,12.8878,12.8878,12.2794,12.3933,9014.7838489786,0
+CIX.US,D,20070227,000000,12.2631,12.2631,11.642,11.6485,6208.2423561747,0
+CIX.US,D,20070228,000000,11.6339,11.6339,11.0328,11.0409,18331.572359973,0
+CIX.US,D,20070301,000000,10.701,11.5056,10.5935,10.9804,40656.686221336,0
+CIX.US,D,20070302,000000,10.9948,11.021,10.5013,10.5013,22319.582640445,0
+CIX.US,D,20070305,000000,10.3513,10.3513,10.1487,10.2753,23207.896719563,0
+CIX.US,D,20070306,000000,10.6135,10.654,10.485,10.6016,27054.307744585,0
+CIX.US,D,20070307,000000,10.5203,10.654,10.5203,10.5827,18774.070033258,0
+CIX.US,D,20070308,000000,10.5013,11.2904,10.485,10.6812,27054.307744585,0
+CIX.US,D,20070309,000000,10.8502,10.9948,10.6016,10.796,56911.838249424,0
+CIX.US,D,20070312,000000,10.7211,11.088,10.7211,10.824,30009.085957939,0
+CIX.US,D,20070313,000000,10.7581,10.9316,10.7073,10.8448,46127.063707309,0
+CIX.US,D,20070314,000000,10.7834,10.9948,10.6413,10.8719,55433.896020655,0
+CIX.US,D,20070315,000000,10.8105,10.8973,10.6179,10.8973,40061.526850768,0
+CIX.US,D,20070316,000000,10.8973,10.8973,10.7581,10.8918,15819.291819903,0
+CIX.US,D,20070319,000000,11.0275,11.1269,10.8448,10.9433,17741.944210322,0
+CIX.US,D,20070320,000000,10.9361,10.9361,10.824,10.824,6804.5079709249,0
+CIX.US,D,20070321,000000,10.824,11.021,10.7445,10.8502,19362.591938726,0
+CIX.US,D,20070322,000000,10.9361,11.4658,10.9361,11.1603,30899.612525423,0
+CIX.US,D,20070323,000000,11.2633,11.4325,10.8574,10.91,37252.772869598,0
+CIX.US,D,20070326,000000,10.8574,10.91,10.7211,10.8105,11978.412015798,0
+CIX.US,D,20070327,000000,11.1413,11.1413,10.8105,10.8321,13748.402708934,0
+CIX.US,D,20070328,000000,10.7626,10.8321,10.6016,10.7073,58393.099210742,0
+CIX.US,D,20070329,000000,10.7146,10.8719,10.6478,10.824,45971.083277476,0
+CIX.US,D,20070330,000000,10.8719,10.91,10.7211,10.91,26605.172606201,0
+CIX.US,D,20070402,000000,10.372,10.8918,10.372,10.824,82636.44048579,0
+CIX.US,D,20070403,000000,10.8918,11.0275,10.7445,10.8321,51299.861507999,0
+CIX.US,D,20070404,000000,10.7897,10.8973,10.7626,10.8502,20257.543482943,0
+CIX.US,D,20070405,000000,10.8657,10.8855,10.7626,10.8448,15819.291819903,0
+CIX.US,D,20070409,000000,10.8105,11.3455,10.8032,10.9948,32963.864171292,0
+CIX.US,D,20070410,000000,11.0012,11.0012,10.9234,10.9361,2956.9907017205,0
+CIX.US,D,20070411,000000,10.9578,11.0463,10.8375,10.8918,11978.412015798,0
+CIX.US,D,20070412,000000,10.8973,11.5002,10.8973,11.3655,20694.50993531,0
+CIX.US,D,20070413,000000,11.3112,11.3176,11.1034,11.1413,10206.208834296,0
+CIX.US,D,20070416,000000,11.2028,12.481,11.1413,12.3788,58538.017198742,0
+CIX.US,D,20070417,000000,12.4619,12.4619,12.076,12.0905,13895.533185301,0
+CIX.US,D,20070418,000000,12.019,12.6771,11.8771,12.2288,22617.162325729,0
+CIX.US,D,20070419,000000,12.302,12.6636,12.245,12.3933,32816.733694926,0
+CIX.US,D,20070420,000000,12.5153,13.2113,12.4928,12.9863,38729.608854183,0
+CIX.US,D,20070423,000000,13.4401,13.6905,13.3045,13.5096,48779.837258646,0
+CIX.US,D,20070424,000000,13.5322,13.8559,13.3633,13.3768,26015.54445655,0
+CIX.US,D,20070425,000000,13.4401,13.6652,13.4193,13.5892,19956.645065109,0
+CIX.US,D,20070426,000000,13.6571,13.8713,13.6155,13.7772,23947.974078131,0
+CIX.US,D,20070427,000000,13.6977,13.6977,13.5322,13.5892,8425.1556993276,0
+CIX.US,D,20070430,000000,13.6652,13.7465,13.4537,13.4537,8868.7596167948,0
+CIX.US,D,20070501,000000,13.4465,13.4465,12.7937,12.8317,27786.641393869,0
+CIX.US,D,20070502,000000,12.866,13.1905,12.593,12.6771,38435.347901449,0
+CIX.US,D,20070503,000000,12.6002,12.9682,12.6002,12.8443,17449.895745955,0
+CIX.US,D,20070504,000000,12.894,12.894,12.6906,12.8516,35774.83064083,0
+CIX.US,D,20070507,000000,12.8443,13.2404,12.6636,12.9202,36514.907999396,0
+CIX.US,D,20070508,000000,12.866,12.866,12.4619,12.4619,58538.017198742,0
+CIX.US,D,20070509,000000,12.4484,12.5424,12.19,12.245,29120.771878821,0
+CIX.US,D,20070510,000000,12.1963,12.3445,12.0959,12.1231,33258.125124026,0
+CIX.US,D,20070511,000000,12.3147,12.4928,12.0064,12.2722,23649.288148664,0
+CIX.US,D,20070514,000000,12.1438,12.1438,11.9603,12.019,14783.847264419,0
+CIX.US,D,20070515,000000,11.9937,12.019,11.3655,11.3655,30899.612525423,0
+CIX.US,D,20070516,000000,11.3962,11.4179,10.9433,10.9948,18037.31140724,0
+CIX.US,D,20070517,000000,10.9234,11.473,10.8657,10.8719,29713.718761022,0
+CIX.US,D,20070518,000000,10.8574,11.1034,10.6685,10.8375,37102.323660681,0
+CIX.US,D,20070521,000000,10.8375,11.276,10.824,11.1819,25129.442865799,0
+CIX.US,D,20070522,000000,11.0952,11.559,11.0952,11.4098,15819.291819903,0
+CIX.US,D,20070523,000000,11.5652,11.6828,11.4035,11.4325,8279.1314671439,0
+CIX.US,D,20070524,000000,11.6629,11.6629,11.1901,11.1973,7683.9720965768,0
+CIX.US,D,20070525,000000,11.3655,12.3706,11.3384,12.1781,37986.212763065,0
+CIX.US,D,20070529,000000,12.4484,12.4999,12.245,12.4556,23351.708463381,0
+CIX.US,D,20070530,000000,12.3147,12.8516,12.3147,12.4123,22916.954499379,0
+CIX.US,D,20070531,000000,12.3788,13.2718,12.3788,13.055,15226.344937703,0
+CIX.US,D,20070601,000000,12.5505,13.1905,12.5505,12.7675,28527.824996619,0
+CIX.US,D,20070604,000000,12.7512,12.9474,12.7241,12.8064,10790.305763031,0
+CIX.US,D,20070605,000000,12.8064,12.8443,12.2876,12.434,32223.786812725,0
+CIX.US,D,20070606,000000,12.5642,12.5642,12.0633,12.434,61202.959436096,0
+CIX.US,D,20070607,000000,12.3147,12.8742,11.6339,11.7488,65932.153319318,0
+CIX.US,D,20070608,000000,11.7108,12.6374,11.3384,11.8998,72877.15430151,0
+CIX.US,D,20070611,000000,11.7705,12.7883,11.7624,12.1963,104950.49190532,0
+CIX.US,D,20070612,000000,12.076,12.4484,11.9278,12.2216,52331.987330934,0
+CIX.US,D,20070613,000000,12.2631,13.3885,12.1963,13.018,50411.547428882,0
+CIX.US,D,20070614,000000,13.1833,13.8559,13.1156,13.4139,47889.310691162,0
+CIX.US,D,20070615,000000,13.5964,13.5964,12.8588,12.8588,42571.594902472,0
+CIX.US,D,20070618,000000,12.7937,12.9682,12.7313,12.8516,24539.814716149,0
+CIX.US,D,20070619,000000,12.8371,13.3189,12.6555,12.7241,34592.255608978,0
+CIX.US,D,20070620,000000,12.6906,13.0496,12.6374,12.716,23649.288148664,0
+CIX.US,D,20070621,000000,12.622,13.0098,12.6074,12.716,12118.905027066,0
+CIX.US,D,20070622,000000,12.8516,13.2404,12.6509,12.8516,240214.28691895,0
+CIX.US,D,20070625,000000,12.8516,12.8588,12.6509,12.7883,12570.252653815,0
+CIX.US,D,20070626,000000,12.8317,12.8443,12.4873,12.5071,39616.816689118,0
+CIX.US,D,20070627,000000,12.5153,12.8516,12.5071,12.8516,22916.954499379,0
+CIX.US,D,20070628,000000,12.8516,12.8516,12.7593,12.8443,24688.051436698,0
+CIX.US,D,20070629,000000,12.8443,12.8443,12.4873,12.5153,25868.413980183,0
+CIX.US,D,20070702,000000,12.2794,12.8516,12.1574,12.8516,40203.12610622,0
+CIX.US,D,20070703,000000,12.8182,12.8182,12.5876,12.7883,9906.4166606459,0
+CIX.US,D,20070705,000000,12.6834,12.8516,12.6834,12.8516,12710.745665083,0
+CIX.US,D,20070706,000000,12.8516,12.8516,12.8182,12.8245,15819.291819903,0
+CIX.US,D,20070709,000000,12.7937,12.8516,12.593,12.8516,13007.219106184,0
+CIX.US,D,20070710,000000,12.7512,12.7512,12.3933,12.3987,12862.301118182,0
+CIX.US,D,20070711,000000,12.5298,12.7593,12.4123,12.6147,14485.161334952,0
+CIX.US,D,20070712,000000,12.7512,12.8443,12.5216,12.7811,6804.5079709249,0
+CIX.US,D,20070713,000000,12.6834,12.8516,12.5704,12.8516,32667.390730192,0
+CIX.US,D,20070716,000000,12.7512,12.8516,12.6962,12.744,14783.847264419,0
+CIX.US,D,20070717,000000,12.744,12.8516,12.5704,12.7593,11086.779204131,0
+CIX.US,D,20070718,000000,12.6834,12.8516,12.6834,12.8516,26169.312398017,0
+CIX.US,D,20070719,000000,12.8516,12.8516,12.6834,12.8443,3993.5415013882,0
+CIX.US,D,20070720,000000,12.8182,12.8317,12.716,12.7675,14635.610543869,0
+CIX.US,D,20070723,000000,12.7992,12.8516,12.7739,12.8516,5617.5079623406,0
+CIX.US,D,20070724,000000,12.7675,12.8371,12.5216,12.744,31635.264907257,0
+CIX.US,D,20070725,000000,12.8443,13.4744,12.8443,13.4744,22762.080313729,0
+CIX.US,D,20070726,000000,13.3633,13.4247,12.3318,12.434,65932.153319318,0
+CIX.US,D,20070727,000000,12.3373,12.9863,11.9114,12.076,33993.777505862,0
+CIX.US,D,20070730,000000,12.0064,12.19,11.6277,11.7985,55285.659300105,0
+CIX.US,D,20070731,000000,11.7108,11.9042,10.9948,11.1034,45971.083277476,0
+CIX.US,D,20070801,000000,11.1142,11.276,10.5392,10.8574,70808.477678908,0
+CIX.US,D,20070802,000000,10.7581,11.0012,9.96168,10.0846,67112.515862803,0
+CIX.US,D,20070803,000000,10.0846,10.2265,9.30991,9.62719,57355.44216689,0
+CIX.US,D,20070806,000000,9.81248,10.194,9.43641,10.1,112196.39130534,0
+CIX.US,D,20070807,000000,10.1487,10.288,9.65425,9.93089,33258.125124026,0
+CIX.US,D,20070808,000000,10.0113,11.2507,9.94984,10.9361,74653.782459745,0
+CIX.US,D,20070809,000000,10.8973,11.7433,10.8321,11.559,66525.100201519,0
+CIX.US,D,20070810,000000,11.5363,11.9197,11.0952,11.0952,41688.812044271,0
+CIX.US,D,20070813,000000,11.2236,11.8327,11.2236,11.69,25276.573342166,0
+CIX.US,D,20070814,000000,11.69,11.9729,11.642,11.8193,22916.954499379,0
+CIX.US,D,20070815,000000,11.9042,12.6302,11.9042,12.2161,23947.974078131,0
+CIX.US,D,20070816,000000,12.583,12.9067,12.3869,12.8516,26310.911653467,0
+CIX.US,D,20070817,000000,13.2909,13.3885,12.6962,13.0016,43015.198819938,0
+CIX.US,D,20070820,000000,12.7106,13.327,12.7106,13.2041,8129.7885024106,0
+CIX.US,D,20070821,000000,13.1084,13.2909,13.1084,13.2404,5322.1407654235,0
+CIX.US,D,20070822,000000,13.3633,13.5964,13.3633,13.5386,12710.745665083,0
+CIX.US,D,20070823,000000,13.5322,13.7529,13.4807,13.4807,27344.143720585,0
+CIX.US,D,20070824,000000,13.6309,13.7302,13.5322,13.5729,11978.412015798,0
+CIX.US,D,20070827,000000,13.6977,13.7465,13.5386,13.5585,7393.0298763927,0
+CIX.US,D,20070828,000000,13.6372,13.8342,13.5386,13.7663,7097.6626794755,0
+CIX.US,D,20070829,000000,13.7347,13.864,13.5657,13.864,9604.4119986295,0
+CIX.US,D,20070830,000000,13.6453,14.4019,13.5729,14.1189,38284.898692532,0
+CIX.US,D,20070831,000000,14.2066,14.3286,13.7221,13.7221,45679.034813109,0
+CIX.US,D,20070904,000000,13.864,13.864,13.0314,13.6977,51146.093566533,0
+CIX.US,D,20070905,000000,13.6236,13.8713,13.0242,13.0369,31040.105536691,0
+CIX.US,D,20070906,000000,13.0432,13.864,13.0432,13.4012,21140.326341144,0
+CIX.US,D,20070907,000000,13.2041,13.6236,13.2041,13.327,15079.214461336,0
+CIX.US,D,20070910,000000,13.327,13.6652,13.1381,13.3045,13454.141756201,0
+CIX.US,D,20070911,000000,13.3117,13.3822,13.1381,13.1717,20105.988029843,0
+CIX.US,D,20070912,000000,13.0242,13.3045,13.0242,13.1599,8425.1556993276,0
+CIX.US,D,20070913,000000,13.2909,13.4744,13.1661,13.1833,40656.686221336,0
+CIX.US,D,20070914,000000,13.2447,13.3117,13.1905,13.1905,18620.302091792,0
+CIX.US,D,20070917,000000,13.327,13.3342,13.1905,13.2909,5473.6962185233,0
+CIX.US,D,20070918,000000,13.2909,13.5585,13.1988,13.4807,12273.779212716,0
+CIX.US,D,20070919,000000,13.5386,13.6724,13.2909,13.3822,11384.358889414,0
+CIX.US,D,20070920,000000,13.2602,13.7059,13.2602,13.46,6503.6095530918,0
+CIX.US,D,20070921,000000,13.6155,13.6155,13.1905,13.2602,27786.641393869,0
+CIX.US,D,20070924,000000,13.3578,13.487,13.1905,13.2404,16998.548119205,0
+CIX.US,D,20070925,000000,13.2404,13.3885,13.1905,13.252,16406.707481187,0
+CIX.US,D,20070926,000000,13.3633,13.3633,13.1905,13.252,9465.025231545,0
+CIX.US,D,20070927,000000,13.2774,13.3189,13.2602,13.2602,1178.1500551187,0
+CIX.US,D,20070928,000000,13.2258,13.7663,13.2258,13.2447,12415.378468166,0
+CIX.US,D,20071001,000000,13.1988,13.7302,13.1988,13.5241,10497.15105448,0
+CIX.US,D,20071002,000000,13.5241,13.864,13.5241,13.5657,13600.165988384,0
+CIX.US,D,20071003,000000,13.3633,13.5729,13.2602,13.4465,13600.165988384,0
+CIX.US,D,20071004,000000,13.5585,13.5783,13.4953,13.5386,1477.9422287686,0
+CIX.US,D,20071005,000000,13.7059,13.7059,13.5657,13.6155,10497.15105448,0
+CIX.US,D,20071008,000000,13.4953,13.5892,13.4807,13.5829,5473.6962185233,0
+CIX.US,D,20071009,000000,13.4672,13.5964,13.4672,13.4744,26015.54445655,0
+CIX.US,D,20071010,000000,13.6453,13.8713,13.2404,13.5892,61351.196156646,0
+CIX.US,D,20071011,000000,13.5892,13.7059,12.866,13.4012,29563.269552105,0
+CIX.US,D,20071012,000000,13.4672,13.5783,13.4084,13.4465,18037.31140724,0
+CIX.US,D,20071015,000000,13.2909,13.4139,13.1905,13.2602,14485.161334952,0
+CIX.US,D,20071016,000000,13.2404,13.252,12.9284,13.2258,24834.075668883,0
+CIX.US,D,20071017,000000,13.5322,13.5892,13.394,13.432,12118.905027066,0
+CIX.US,D,20071018,000000,13.3496,13.3633,13.1988,13.252,14485.161334952,0
+CIX.US,D,20071019,000000,13.1988,13.3117,13.1905,13.2332,8279.1314671439,0
+CIX.US,D,20071022,000000,13.0632,13.3496,12.961,13.2041,5766.8509270739,0
+CIX.US,D,20071023,000000,13.4744,13.6905,13.2963,13.3496,11384.358889414,0
+CIX.US,D,20071024,000000,13.1905,13.4744,13.1905,13.3822,3250.1454102711,0
+CIX.US,D,20071025,000000,13.2447,13.6091,12.9139,13.5386,13748.402708934,0
+CIX.US,D,20071026,000000,13.7059,13.714,13.4744,13.5468,8129.7885024106,0
+CIX.US,D,20071029,000000,13.4139,13.487,13.1472,13.252,4286.6962099388,0
+CIX.US,D,20071030,000000,13.1988,13.2718,13.1905,13.2718,2512.28054007,0
+CIX.US,D,20071031,000000,13.2774,13.6155,13.252,13.394,9906.4166606459,0
+CIX.US,D,20071101,000000,13.2909,13.4193,13.1905,13.1905,16559.369178471,0
+CIX.US,D,20071102,000000,13.46,13.8189,11.8708,11.8853,41688.812044271,0
+CIX.US,D,20071105,000000,11.4876,12.019,11.4876,11.5002,11701.850969996,0
+CIX.US,D,20071106,000000,11.6981,11.7361,11.2028,11.3782,39470.792456934,0
+CIX.US,D,20071107,000000,11.1603,11.2832,10.6739,10.6739,39909.971397668,0
+CIX.US,D,20071108,000000,11.0952,11.1034,10.824,10.8375,16707.605899021,0
+CIX.US,D,20071109,000000,10.6685,11.2164,10.6685,10.8177,9465.025231545,0
+CIX.US,D,20071112,000000,10.7626,10.8973,10.6135,10.6135,10054.653381196,0
+CIX.US,D,20071113,000000,10.457,10.8448,10.457,10.7211,13895.533185301,0
+CIX.US,D,20071114,000000,10.8719,10.8782,10.2464,10.3377,11531.489365781,0
+CIX.US,D,20071115,000000,10.3377,10.3377,10.0638,10.1559,10790.305763031,0
+CIX.US,D,20071116,000000,10.2464,10.2825,9.67509,9.67509,14044.876150035,0
+CIX.US,D,20071119,000000,9.46987,9.46987,8.51168,8.72682,20286.305831705,0
+CIX.US,D,20071120,000000,8.59304,8.59304,7.63648,8.20678,74802.019180295,0
+CIX.US,D,20071121,000000,8.14378,9.46448,8.10282,8.89497,26015.54445655,0
+CIX.US,D,20071123,000000,9.09202,9.09202,8.80095,8.80727,7393.0298763927,0
+CIX.US,D,20071126,000000,8.72682,8.84073,8.29149,8.5162,11829.069051065,0
+CIX.US,D,20071127,000000,8.17849,8.21356,7.72768,8.15145,26805.402803362,0
+CIX.US,D,20071128,000000,8.18537,8.88864,8.18537,8.67802,17296.127804489,0
+CIX.US,D,20071129,000000,8.87508,8.97722,8.65722,8.86152,10497.15105448,0
+CIX.US,D,20071130,000000,8.9962,10.0719,8.94468,9.53678,64897.815008017,0
+CIX.US,D,20071203,000000,9.51868,10.9316,9.51868,10.4697,105844.33720535,0
+CIX.US,D,20071204,000000,10.1804,10.485,9.85408,9.9373,51438.1420309,0
+CIX.US,D,20071205,000000,10.2211,10.2961,9.72755,9.90562,44796.251954906,0
+CIX.US,D,20071206,000000,10.0204,10.2537,9.51237,9.85408,29415.032831555,0
+CIX.US,D,20071207,000000,9.93089,10.8177,9.86316,10.8032,47601.687203528,0
+CIX.US,D,20071210,000000,10.5013,12.4999,10.3991,11.9341,41391.232358987,0
+CIX.US,D,20071211,000000,11.9865,12.1628,10.7626,10.8177,43311.672261039,0
+CIX.US,D,20071212,000000,11.0952,11.8193,9.82967,10.1144,91650.118090585,0
+CIX.US,D,20071213,000000,9.69949,10.9948,9.21493,10.9054,77754.584905283,0
+CIX.US,D,20071214,000000,10.7834,11.7298,9.90562,10.0384,74945.830924112,0
+CIX.US,D,20071217,000000,9.83592,10.3314,9.16703,9.24482,90613.567290916,0
+CIX.US,D,20071218,000000,9.34062,9.59282,8.94468,9.22763,37102.323660681,0
+CIX.US,D,20071219,000000,9.27554,9.65425,9.22763,9.32252,26902.752291485,0
+CIX.US,D,20071220,000000,9.544,9.84148,9.30268,9.72024,26015.54445655,0
+CIX.US,D,20071221,000000,9.86316,10.457,9.59821,10.0765,39616.816689118,0
+CIX.US,D,20071224,000000,10.1487,10.2211,9.7827,10.1686,19215.461462359,0
+CIX.US,D,20071226,000000,10.1288,10.3991,10.0502,10.3991,10497.15105448,0
+CIX.US,D,20071227,000000,10.2753,10.796,10.0078,10.3232,36958.511916864,0
+CIX.US,D,20071228,000000,10.3865,10.5935,10.241,10.3793,17449.895745955,0
+CIX.US,D,20071231,000000,10.3232,10.3594,9.82332,9.89032,35774.83064083,0
+CIX.US,D,20080102,000000,9.91825,9.91825,9.32252,9.56393,20549.59194731,0
+CIX.US,D,20080103,000000,9.55214,9.67509,9.32252,9.36055,7683.9720965768,0
+CIX.US,D,20080104,000000,9.11191,9.21493,7.92691,8.15145,53661.692839152,0
+CIX.US,D,20080107,000000,8.3195,8.3195,7.57645,7.85478,37398.797101781,0
+CIX.US,D,20080108,000000,8.02436,8.18537,7.42639,7.57645,50119.498964513,0
+CIX.US,D,20080109,000000,7.59606,7.60401,6.8324,7.0018,20257.543482943,0
+CIX.US,D,20080110,000000,6.77165,7.09608,6.70421,6.82579,34149.757935693,0
+CIX.US,D,20080111,000000,6.76497,6.9001,6.3994,6.76497,25430.341283632,0
+CIX.US,D,20080114,000000,6.66318,6.89323,6.62278,6.79868,9906.4166606459,0
+CIX.US,D,20080115,000000,6.65658,8.11728,6.65658,6.76497,27344.143720585,0
+CIX.US,D,20080116,000000,6.73079,6.88717,6.44676,6.85282,16707.605899021,0
+CIX.US,D,20080117,000000,6.86621,6.96763,6.4333,6.51466,15672.161343536,0
+CIX.US,D,20080118,000000,6.51466,6.52822,5.55392,6.16274,10054.653381196,0
+CIX.US,D,20080122,000000,5.79066,6.90688,5.29684,6.41305,54993.610835737,0
+CIX.US,D,20080123,000000,6.08862,6.81902,5.64866,6.78512,65782.810354585,0
+CIX.US,D,20080124,000000,6.73079,7.77359,6.52822,6.52822,59423.01254531,0
+CIX.US,D,20080125,000000,6.74444,6.74444,6.42652,6.49404,16112.446528455,0
+CIX.US,D,20080128,000000,6.37273,6.82579,6.18281,6.46729,15819.291819903,0
+CIX.US,D,20080129,000000,6.37273,6.73766,6.04803,6.04803,34149.757935693,0
+CIX.US,D,20080130,000000,6.12215,6.92723,6.04803,6.77165,61202.959436096,0
+CIX.US,D,20080131,000000,6.59565,6.90688,6.19005,6.73079,20105.988029843,0
+CIX.US,D,20080201,000000,6.86621,7.04899,6.16274,6.29824,35034.753282262,0
+CIX.US,D,20080204,000000,6.24392,6.35882,5.66203,6.35194,40355.787803502,0
+CIX.US,D,20080205,000000,6.15632,6.2779,6.07461,6.10868,14336.924614402,0
+CIX.US,D,20080206,000000,6.0814,6.34535,5.9664,6.12215,14189.794138035,0
+CIX.US,D,20080207,000000,6.23705,6.92723,6.23705,6.86621,16559.369178471,0
+CIX.US,D,20080208,000000,6.3994,7.07593,6.3994,6.98798,32521.366498008,0
+CIX.US,D,20080211,000000,6.87299,7.20465,6.59565,7.09608,10054.653381196,0
+CIX.US,D,20080212,000000,7.28556,7.32687,6.62965,6.64292,16559.369178471,0
+CIX.US,D,20080213,000000,6.85934,8.09604,6.78512,7.43994,45528.585604193,0
+CIX.US,D,20080214,000000,7.46055,7.81373,7.43336,7.58965,16112.446528455,0
+CIX.US,D,20080215,000000,7.53686,7.88063,7.21748,7.67823,61792.587585746,0
+CIX.US,D,20080219,000000,7.65075,7.75254,7.41274,7.43994,4286.6962099388,0
+CIX.US,D,20080220,000000,7.24442,7.43994,7.10359,7.16423,11680.832330515,0
+CIX.US,D,20080221,000000,7.23095,7.33409,7.00813,7.31331,22472.244337728,0
+CIX.US,D,20080222,000000,7.35498,7.41996,6.84605,6.91358,8425.1556993276,0
+CIX.US,D,20080225,000000,6.75132,6.96076,6.60904,6.81902,30159.535166855,0
+CIX.US,D,20080226,000000,6.76497,6.76497,6.46023,6.59565,9311.2572900788,0
+CIX.US,D,20080227,000000,6.32509,6.68361,5.75,6.19655,30603.139084322,0
+CIX.US,D,20080228,000000,6.18281,6.18281,5.87176,5.88532,10346.701845563,0
+CIX.US,D,20080229,000000,5.89201,5.89201,5.5608,5.62832,21359.362689419,0
+CIX.US,D,20080303,000000,5.66203,5.71628,5.42539,5.493,36958.511916864,0
+CIX.US,D,20080304,000000,5.49996,5.83795,5.493,5.56739,18918.988021259,0
+CIX.US,D,20080305,000000,5.51351,5.55392,5.33752,5.493,21287.456817511,0
+CIX.US,D,20080306,000000,5.49996,5.49996,5.41173,5.4592,13454.141756201,0
+CIX.US,D,20080307,000000,5.27641,5.75,5.27641,5.5608,27199.225732585,0
+CIX.US,D,20080310,000000,5.5608,5.95981,5.5608,5.71628,10639.856554114,0
+CIX.US,D,20080311,000000,5.90575,5.91253,5.75723,5.88532,7683.9720965768,0
+CIX.US,D,20080312,000000,5.95311,6.41984,5.95311,6.21002,26169.312398017,0
+CIX.US,D,20080313,000000,6.31144,7.06923,6.31144,6.96763,47301.895029878,0
+CIX.US,D,20080314,000000,6.8324,6.9341,6.75132,6.85934,14336.924614402,0
+CIX.US,D,20080317,000000,6.8324,6.8324,6.52822,6.52822,18620.302091792,0
+CIX.US,D,20080318,000000,6.76497,6.94747,6.75792,6.94747,11829.069051065,0
+CIX.US,D,20080319,000000,6.85934,6.85934,6.39299,6.39299,13301.480058918,0
+CIX.US,D,20080320,000000,6.56212,6.56212,5.77693,5.95981,37986.212763065,0
+CIX.US,D,20080324,000000,6.12215,6.16274,5.95981,6.12215,16853.630131205,0
+CIX.US,D,20080325,000000,6.06105,6.52143,6.06105,6.46729,17588.176268856,0
+CIX.US,D,20080326,000000,6.44007,6.44007,6.2779,6.32509,10790.305763031,0
+CIX.US,D,20080327,000000,6.33196,6.37934,6.26427,6.2845,6651.8462736419,0
+CIX.US,D,20080328,000000,6.33196,6.41984,6.27095,6.2913,31194.97972234,0
+CIX.US,D,20080331,000000,6.15632,6.34535,6.03411,6.22331,9014.7838489786,0
+CIX.US,D,20080401,000000,6.35882,6.35882,6.02082,6.07461,9167.4455462615,0
+CIX.US,D,20080402,000000,6.19005,6.19005,5.41173,5.42539,26754.515570935,0
+CIX.US,D,20080403,000000,5.46615,5.51351,5.32396,5.41173,26169.312398017,0
+CIX.US,D,20080404,000000,5.31709,5.6352,5.27641,5.56739,24981.20614525,0
+CIX.US,D,20080407,000000,5.75,5.75,5.34403,5.53368,13158.774559283,0
+CIX.US,D,20080408,000000,5.56739,5.68907,5.5608,5.61486,8279.1314671439,0
+CIX.US,D,20080409,000000,5.58756,5.70262,5.57445,5.62832,10346.701845563,0
+CIX.US,D,20080410,000000,5.68257,5.69594,5.51994,5.54688,10497.15105448,0
+CIX.US,D,20080411,000000,5.39166,5.69594,5.14118,5.14805,20105.988029843,0
+CIX.US,D,20080414,000000,5.3037,5.41868,4.92486,5.00586,41391.232358987,0
+CIX.US,D,20080415,000000,4.80346,4.93833,4.7964,4.93833,9014.7838489786,0
+CIX.US,D,20080416,000000,4.88401,4.90461,4.82335,4.87053,18476.490347975,0
+CIX.US,D,20080417,000000,4.97901,4.97901,4.8502,4.89775,15226.344937703,0
+CIX.US,D,20080418,000000,5.00586,5.12762,4.90461,4.92486,14189.794138035,0
+CIX.US,D,20080421,000000,4.87759,4.93172,4.84378,4.91121,3843.0922924716,0
+CIX.US,D,20080422,000000,4.8907,4.8907,4.7353,4.7419,26015.54445655,0
+CIX.US,D,20080423,000000,4.7419,4.7964,4.59989,4.62719,10639.856554114,0
+CIX.US,D,20080424,000000,4.47803,4.62719,4.24815,4.51897,31416.228558982,0
+CIX.US,D,20080425,000000,4.53218,4.54574,4.30917,4.30917,17151.209816488,0
+CIX.US,D,20080428,000000,4.36332,4.45806,4.33603,4.37001,145340.5732785,0
+CIX.US,D,20080429,000000,4.43093,4.45806,4.2957,4.36332,166802.81667697,0
+CIX.US,D,20080430,000000,4.39017,4.40381,4.25529,4.28188,8576.7111524274,0
+CIX.US,D,20080501,000000,4.28911,4.33603,4.13317,4.15351,17449.895745955,0
+CIX.US,D,20080502,000000,4.37661,4.4445,4.34976,4.40381,38313.661041296,0
+CIX.US,D,20080505,000000,4.45155,4.56626,4.4445,4.51897,39998.470932325,0
+CIX.US,D,20080506,000000,4.62719,4.64744,4.50561,4.50561,13172.049489482,0
+CIX.US,D,20080507,000000,4.61353,4.63361,4.40381,4.41041,42425.570670287,0
+CIX.US,D,20080508,000000,4.34976,4.41738,4.24155,4.24155,6978.1883076889,0
+CIX.US,D,20080509,000000,4.16039,4.16698,4.09277,4.1263,30158.428922673,0
+CIX.US,D,20080512,000000,3.93703,4.50561,3.74783,4.22149,16559.369178471,0
+CIX.US,D,20080513,000000,4.40381,4.40381,4.20115,4.22782,13454.141756201,0
+CIX.US,D,20080514,000000,4.2957,4.2957,4.08589,4.14691,14783.847264419,0
+CIX.US,D,20080515,000000,4.14691,4.2618,4.1263,4.18758,18466.534150325,0
+CIX.US,D,20080516,000000,4.26867,4.28911,4.16039,4.16698,11680.832330515,0
+CIX.US,D,20080519,000000,4.20766,4.23451,4.16039,4.18081,14308.162265638,0
+CIX.US,D,20080520,000000,4.11302,4.20115,4.02488,4.06556,8306.7875717241,0
+CIX.US,D,20080521,000000,4.11971,4.13317,4.05218,4.05218,10206.208834296,0
+CIX.US,D,20080522,000000,4.09963,4.18081,3.93703,4.1263,28105.239718634,0
+CIX.US,D,20080523,000000,4.07921,4.17367,3.99785,3.99785,8576.7111524274,0
+CIX.US,D,20080527,000000,4.05218,4.08589,3.97752,3.99144,9311.2572900788,0
+CIX.US,D,20080528,000000,4.05895,4.14691,4.01801,4.08589,30745.844583957,0
+CIX.US,D,20080529,000000,4.02488,4.2618,4.02488,4.22149,37462.959264407,0
+CIX.US,D,20080530,000000,4.22149,4.55975,4.22149,4.55975,33556.811053492,0
+CIX.US,D,20080602,000000,4.70817,4.70817,4.07252,4.36332,65894.541017089,0
+CIX.US,D,20080603,000000,4.32951,4.42399,4.28911,4.30917,20848.277876777,0
+CIX.US,D,20080604,000000,4.35645,4.68107,4.32951,4.46492,49216.803711015,0
+CIX.US,D,20080605,000000,4.51897,4.53218,4.36332,4.43093,26328.611560399,0
+CIX.US,D,20080606,000000,4.33603,4.38357,4.27528,4.28911,18331.572359973,0
+CIX.US,D,20080609,000000,4.22782,4.57992,4.22782,4.30258,12710.745665083,0
+CIX.US,D,20080610,000000,4.22149,4.42399,4.20766,4.24155,12341.260107891,0
+CIX.US,D,20080611,000000,4.1941,4.1941,3.80178,3.90357,38875.633086368,0
+CIX.US,D,20080612,000000,3.80178,4.41041,3.80178,4.03872,22210.064466308,0
+CIX.US,D,20080613,000000,4.03872,4.03872,3.63274,3.8289,41884.617264699,0
+CIX.US,D,20080616,000000,3.86941,3.88964,3.72051,3.74783,60634.349925925,0
+CIX.US,D,20080617,000000,3.70723,3.78144,3.63274,3.66636,49757.757116605,0
+CIX.US,D,20080618,000000,3.66636,3.66636,3.4704,3.58519,46125.957463126,0
+CIX.US,D,20080619,000000,3.51766,3.51766,3.41643,3.45693,50438.097289278,0
+CIX.US,D,20080620,000000,3.3959,3.49064,3.3554,3.443,32644.159602345,0
+CIX.US,D,20080623,000000,3.653,3.653,3.21312,3.38931,51985.732901589,0
+CIX.US,D,20080624,000000,3.32151,3.88332,2.90885,3.43667,106166.25426267,0
+CIX.US,D,20080625,000000,3.3959,3.86941,3.36897,3.78144,54003.522291764,0
+CIX.US,D,20080626,000000,3.74112,3.84247,3.52454,3.79527,30920.631164903,0
+CIX.US,D,20080627,000000,3.78822,3.78822,3.37557,3.51766,321088.48042089,0
+CIX.US,D,20080630,000000,3.72051,4.18758,3.44996,3.92355,118351.53394073,0
+CIX.US,D,20080701,000000,3.92355,4.09963,3.51766,3.51766,71784.185048499,0
+CIX.US,D,20080702,000000,3.55138,3.91658,3.55138,3.72051,45913.558579949,0
+CIX.US,D,20080703,000000,3.72051,3.90357,3.58519,3.86307,29563.269552105,0
+CIX.US,D,20080707,000000,3.86941,4.11971,3.56513,3.56513,63859.051719982,0
+CIX.US,D,20080708,000000,3.53132,3.78822,3.49761,3.72051,25727.920968916,0
+CIX.US,D,20080709,000000,3.69358,3.95753,3.61232,3.89652,88659.940063369,0
+CIX.US,D,20080710,000000,3.85602,3.99785,3.78144,3.93703,81899.681859772,0
+CIX.US,D,20080711,000000,3.85602,3.93032,3.3959,3.3959,164652.2779848,0
+CIX.US,D,20080714,000000,3.41643,3.78822,3.41643,3.74112,66994.147735199,0
+CIX.US,D,20080715,000000,3.67342,3.93703,3.57146,3.88332,23357.239684296,0
+CIX.US,D,20080716,000000,3.94389,4.46492,3.8759,4.30917,43456.590249039,0
+CIX.US,D,20080717,000000,4.34307,4.37001,3.99144,4.05895,84259.300702558,0
+CIX.US,D,20080718,000000,4.03872,4.32292,3.85602,4.01168,54468.144848712,0
+CIX.US,D,20080721,000000,3.92355,3.9711,3.79527,3.79527,48300.833527317,0
+CIX.US,D,20080722,000000,3.78144,3.78144,3.58519,3.74783,88429.84127326,0
+CIX.US,D,20080723,000000,3.67342,3.77502,3.61232,3.76101,40800.497965153,0
+CIX.US,D,20080724,000000,3.78822,4.08589,3.76101,3.86307,23801.949845948,0
+CIX.US,D,20080725,000000,3.82194,3.92355,3.76101,3.84942,10717.293646939,0
+CIX.US,D,20080728,000000,3.84942,3.84942,3.68679,3.72051,19006.381311731,0
+CIX.US,D,20080729,000000,3.70009,4.47803,3.69358,4.31568,77802.153405162,0
+CIX.US,D,20080730,000000,3.58519,4.38357,3.58519,4.38357,21814.029048718,0
+CIX.US,D,20080731,000000,4.31568,4.63361,4.16698,4.52558,65617.979971287,0
+CIX.US,D,20080801,000000,4.45806,4.72843,4.45155,4.72843,31782.395383624,0
+CIX.US,D,20080804,000000,4.68107,4.68107,4.45806,4.46492,31040.105536691,0
+CIX.US,D,20080805,000000,4.4915,4.62013,4.4445,4.48527,14485.161334952,0
+CIX.US,D,20080806,000000,4.43789,5.04662,4.25529,4.55975,39470.792456934,0
+CIX.US,D,20080807,000000,4.53942,4.98579,4.53218,4.6544,25868.413980183,0
+CIX.US,D,20080808,000000,4.72201,5.03307,4.72201,4.97187,24241.128786682,0
+CIX.US,D,20080811,000000,4.96527,5.00586,4.76912,4.95848,379462.77348052,0
+CIX.US,D,20080812,000000,4.95198,5.34403,4.95198,5.1345,39909.971397668,0
+CIX.US,D,20080813,000000,5.14805,5.54688,5.10756,5.1683,69625.902647056,0
+CIX.US,D,20080814,000000,5.24251,5.31709,4.87053,4.99239,42705.450448639,0
+CIX.US,D,20080815,000000,5.09399,5.38471,4.94511,5.20887,29358.614378212,0
+CIX.US,D,20080818,000000,5.3037,5.58079,4.70177,4.97901,45233.218407276,0
+CIX.US,D,20080819,000000,4.98579,5.11406,4.83004,4.95848,12118.905027066,0
+CIX.US,D,20080820,000000,4.98579,5.22218,4.68803,4.87759,32909.658206315,0
+CIX.US,D,20080821,000000,4.87759,5.07329,4.60694,4.82335,23801.949845948,0
+CIX.US,D,20080822,000000,4.83673,5.03307,4.76224,4.98579,27344.143720585,0
+CIX.US,D,20080825,000000,4.90461,4.90461,4.70817,4.84378,16853.630131205,0
+CIX.US,D,20080826,000000,4.8907,5.0602,4.86367,5.05313,9014.7838489786,0
+CIX.US,D,20080827,000000,5.03985,5.03985,4.8502,4.93172,17449.895745955,0
+CIX.US,D,20080828,000000,4.92486,5.1345,4.91808,4.96527,19883.632949017,0
+CIX.US,D,20080829,000000,4.97187,4.97187,4.93172,4.93172,2235.7194942675,0
+CIX.US,D,20080902,000000,4.95848,5.01952,4.91121,4.93833,15819.291819903,0
+CIX.US,D,20080903,000000,4.98579,4.98579,4.70817,4.7419,14932.083984969,0
+CIX.US,D,20080904,000000,4.72201,4.72201,4.5527,4.60694,27421.58081341,0
+CIX.US,D,20080905,000000,4.57313,4.57992,4.41041,4.52558,14932.083984969,0
+CIX.US,D,20080908,000000,4.92486,4.97187,4.43789,4.55975,36958.511916864,0
+CIX.US,D,20080909,000000,4.51897,4.51897,4.17367,4.24815,25573.046783266,0
+CIX.US,D,20080910,000000,4.22149,4.22149,3.88332,3.91658,32963.864171292,0
+CIX.US,D,20080911,000000,3.88332,3.88332,3.73444,3.83577,6777.9581105278,0
+CIX.US,D,20080912,000000,3.93703,3.93703,3.84942,3.92355,4134.0345126559,0
+CIX.US,D,20080915,000000,3.90981,3.94389,3.90981,3.92355,1925.9711229687,0
+CIX.US,D,20080916,000000,3.88964,4.34976,3.88332,4.34976,14801.54717135,0
+CIX.US,D,20080917,000000,4.32292,4.32951,4.03193,4.03193,3653.9245371427,0
+CIX.US,D,20080918,000000,4.02488,4.02488,3.93032,3.9711,3589.7623745165,0
+CIX.US,D,20080919,000000,5.25617,5.25617,4.03872,4.16039,11384.358889414,0
+CIX.US,D,20080922,000000,4.14004,4.81657,4.09277,4.59989,26605.172606201,0
+CIX.US,D,20080923,000000,4.7353,5.32396,4.7353,4.84378,28679.38044972,0
+CIX.US,D,20080924,000000,5.00586,5.00586,4.70177,4.7353,91804.992276233,0
+CIX.US,D,20080925,000000,4.93833,4.93833,4.05895,4.07921,20957.796050915,0
+CIX.US,D,20080926,000000,4.11302,4.11302,3.78144,3.89652,24022.092438406,0
+CIX.US,D,20080929,000000,3.77502,3.86307,3.66636,3.66636,9014.7838489786,0
+CIX.US,D,20080930,000000,3.66636,3.82194,3.51766,3.72051,37148.785916376,0
+CIX.US,D,20081001,000000,3.88964,3.89652,3.67342,3.70723,8349.9310948693,0
+CIX.US,D,20081002,000000,3.63942,3.70723,3.55138,3.5786,6355.3728325416,0
+CIX.US,D,20081003,000000,3.55834,3.6595,3.53132,3.6058,5912.8751592576,0
+CIX.US,D,20081006,000000,3.62615,3.71382,3.47726,3.69358,19350.42325271,0
+CIX.US,D,20081007,000000,3.72051,4.25529,3.68679,4.05218,22141.477326948,0
+CIX.US,D,20081008,000000,3.99144,3.99144,3.70723,3.70723,7693.9282942257,0
+CIX.US,D,20081009,000000,3.70723,3.70723,3.25389,3.25389,10206.208834296,0
+CIX.US,D,20081010,000000,3.04417,3.51089,3.04417,3.22,22175.770896628,0
+CIX.US,D,20081013,000000,3.24712,3.67984,3.24712,3.55834,12862.301118182,0
+CIX.US,D,20081014,000000,3.44996,3.653,3.32151,3.3959,28384.013252802,0
+CIX.US,D,20081015,000000,3.24712,3.44996,3.21312,3.24034,12415.378468166,0
+CIX.US,D,20081017,000000,3.21312,3.56513,3.21312,3.37557,13308.117524016,0
+CIX.US,D,20081020,000000,3.20644,3.55834,3.20644,3.55834,10991.642204375,0
+CIX.US,D,20081021,000000,3.55138,3.94389,3.55138,3.93703,20748.715900288,0
+CIX.US,D,20081022,000000,3.83577,3.83577,3.55834,3.55834,6355.3728325416,0
+CIX.US,D,20081023,000000,3.55834,3.59893,3.51766,3.5786,8129.7885024106,0
+CIX.US,D,20081024,000000,3.58519,3.76101,3.5786,3.58519,5473.6962185233,0
+CIX.US,D,20081027,000000,3.61232,3.8759,3.54478,3.6058,16525.075608791,0
+CIX.US,D,20081028,000000,3.58519,3.70009,3.30804,3.5918,26308.699165101,0
+CIX.US,D,20081029,000000,3.57146,3.58519,3.27414,3.27414,5912.8751592576,0
+CIX.US,D,20081030,000000,3.30108,3.74112,3.30108,3.4704,40358.000291869,0
+CIX.US,D,20081031,000000,3.61909,3.84247,3.61909,3.84247,22617.162325729,0
+CIX.US,D,20081103,000000,3.8289,3.95093,3.8289,3.95093,596.2656147502,0
+CIX.US,D,20081104,000000,3.88964,4.05895,3.77502,4.05895,14189.794138035,0
+CIX.US,D,20081105,000000,4.04521,4.04521,3.80838,3.88964,5912.8751592576,0
+CIX.US,D,20081106,000000,3.73444,3.85602,3.67342,3.72051,8576.7111524274,0
+CIX.US,D,20081107,000000,3.72051,3.74112,3.38931,3.5786,26464.679594934,0
+CIX.US,D,20081110,000000,3.48386,3.67984,3.40937,3.4637,16559.369178471,0
+CIX.US,D,20081111,000000,3.41643,3.41643,3.26736,3.38252,8891.9907446422,0
+CIX.US,D,20081112,000000,3.36897,3.67984,3.32151,3.56513,6433.9161695496,0
+CIX.US,D,20081113,000000,3.56513,3.83577,3.53132,3.74112,10803.580693229,0
+CIX.US,D,20081114,000000,4.14691,4.32951,4.10632,4.10632,3250.1454102711,0
+CIX.US,D,20081117,000000,4.09963,4.09963,3.62615,3.99144,31635.264907257,0
+CIX.US,D,20081118,000000,3.9711,4.03193,3.68679,3.91658,27344.143720585,0
+CIX.US,D,20081119,000000,3.92355,4.24815,3.64639,3.81535,36383.264941595,0
+CIX.US,D,20081120,000000,3.85602,4.28188,3.63942,4.02488,33107.675915109,0
+CIX.US,D,20081121,000000,4.01168,4.2618,3.85602,4.09277,9604.4119986295,0
+CIX.US,D,20081124,000000,4.1941,4.59328,3.99144,4.5527,23207.896719563,0
+CIX.US,D,20081125,000000,4.7353,5.09399,4.64039,5.09399,14571.448381243,0
+CIX.US,D,20081126,000000,4.7964,5.5062,4.52558,5.03985,13072.487512993,0
+CIX.US,D,20081128,000000,4.8907,5.35099,4.66777,4.91808,23801.949845948,0
+CIX.US,D,20081201,000000,5.31022,5.31022,4.22149,4.64744,40500.705791502,0
+CIX.US,D,20081202,000000,4.7419,5.03307,4.63361,4.70177,9264.7950343841,0
+CIX.US,D,20081203,000000,4.59989,4.63361,4.21418,4.41041,16936.598444946,0
+CIX.US,D,20081204,000000,4.34307,4.57992,4.15351,4.41041,30436.096212658,0
+CIX.US,D,20081205,000000,4.37001,4.70177,4.2618,4.2618,21880.403699711,0
+CIX.US,D,20081208,000000,3.99144,4.39722,3.92355,4.14004,58980.514872026,0
+CIX.US,D,20081209,000000,4.09277,4.18758,3.28083,3.54478,28209.226671856,0
+CIX.US,D,20081210,000000,3.4704,3.93032,3.4704,3.75459,33556.811053492,0
+CIX.US,D,20081211,000000,3.66636,3.74783,3.4298,3.61909,15695.392471383,0
+CIX.US,D,20081212,000000,3.56513,3.61909,3.41643,3.48386,7908.5396657685,0
+CIX.US,D,20081215,000000,3.47726,3.48386,3.31473,3.48386,8576.7111524274,0
+CIX.US,D,20081216,000000,3.48386,3.48386,3.38931,3.38931,2812.0727137199,0
+CIX.US,D,20081217,000000,3.38252,3.76101,3.34872,3.51766,22732.211720783,0
+CIX.US,D,20081218,000000,3.45693,3.67984,3.45693,3.47726,1925.9711229687,0
+CIX.US,D,20081219,000000,3.38252,3.55138,2.99707,3.28083,89872.383688166,0
+CIX.US,D,20081222,000000,3.28083,3.51766,3.21312,3.51766,24282.05982146,0
+CIX.US,D,20081223,000000,3.4298,3.56513,3.38252,3.48386,12570.252653815,0
+CIX.US,D,20081224,000000,3.53132,3.56513,3.53132,3.56513,446.92265001686,0
+CIX.US,D,20081226,000000,3.53132,3.53792,3.4704,3.53792,596.2656147502,0
+CIX.US,D,20081229,000000,3.54478,3.54478,3.51089,3.51089,741.18360275072,0
+CIX.US,D,20081230,000000,3.44996,3.56513,3.42285,3.56513,884.99534656803,0
+CIX.US,D,20081231,000000,3.57146,3.57146,3.57146,3.57146,1618.4352400363,0
+CIX.US,D,20090102,000000,3.57146,3.57146,3.57146,3.57146,1477.9422287686,0
+CIX.US,D,20090105,000000,3.38931,3.49064,3.38931,3.49064,1925.9711229687,0
+CIX.US,D,20090106,000000,3.57146,3.57146,3.57146,3.57146,446.92265001686,0
+CIX.US,D,20090107,000000,3.57146,3.86941,3.49064,3.76797,20069.481971797,0
+CIX.US,D,20090108,000000,3.75459,3.79527,3.75459,3.79527,1037.657043851,0
+CIX.US,D,20090109,000000,3.76101,3.78822,3.653,3.76101,4432.7204421226,0
+CIX.US,D,20090112,000000,3.83577,3.83577,3.74783,3.78822,1437.0111939898,0
+CIX.US,D,20090113,000000,3.72051,3.84942,3.5786,3.67984,10639.856554114,0
+CIX.US,D,20090114,000000,3.61909,3.72756,3.4298,3.44996,18464.321661958,0
+CIX.US,D,20090115,000000,3.43667,3.5786,3.38252,3.38252,3695.9618161047,0
+CIX.US,D,20090116,000000,3.54478,3.55138,3.54478,3.55138,297.5796852835,0
+CIX.US,D,20090120,000000,3.55138,3.57146,3.47726,3.51766,1178.1500551187,0
+CIX.US,D,20090121,000000,3.55138,3.55138,3.5042,3.55138,2512.28054007,0
+CIX.US,D,20090122,000000,3.55138,3.59893,3.53132,3.55138,1336.3429733177,0
+CIX.US,D,20090123,000000,3.44996,3.58519,3.38252,3.58519,5603.1267879588,0
+CIX.US,D,20090126,000000,3.58519,3.89652,3.58519,3.78822,3106.3336664538,0
+CIX.US,D,20090127,000000,3.78822,3.92355,3.76101,3.92355,741.18360275072,0
+CIX.US,D,20090128,000000,3.82194,3.82194,3.76101,3.76797,446.92265001686,0
+CIX.US,D,20090129,000000,3.72051,3.78822,3.72051,3.77502,3256.7828753703,0
+CIX.US,D,20090130,000000,3.81535,3.85602,3.81535,3.85602,1135.0065319735,0
+CIX.US,D,20090202,000000,3.72756,3.75459,3.72051,3.75459,2512.28054007,0
+CIX.US,D,20090203,000000,3.72051,3.72051,3.72051,3.72051,446.92265001686,0
+CIX.US,D,20090204,000000,3.82194,3.82194,3.80178,3.82194,1336.3429733177,0
+CIX.US,D,20090205,000000,3.78822,3.91658,3.78822,3.91658,884.99534656803,0
+CIX.US,D,20090206,000000,3.88964,3.88964,3.56513,3.88964,809.77074210974,0
+CIX.US,D,20090210,000000,3.77502,3.77502,3.58519,3.653,3827.6048739068,0
+CIX.US,D,20090211,000000,3.72051,3.72051,3.72051,3.72051,741.18360275072,0
+CIX.US,D,20090212,000000,3.56513,3.56513,3.55138,3.55138,1336.3429733177,0
+CIX.US,D,20090213,000000,3.55138,3.55138,3.55138,3.55138,446.92265001686,0
+CIX.US,D,20090217,000000,3.55138,3.74783,3.55138,3.72756,3250.1454102711,0
+CIX.US,D,20090218,000000,3.5786,3.61232,3.51766,3.58519,9167.4455462615,0
+CIX.US,D,20090219,000000,3.67984,3.68679,3.67984,3.68679,446.92265001686,0
+CIX.US,D,20090220,000000,3.5918,3.68679,3.48386,3.64639,3106.3336664538,0
+CIX.US,D,20090223,000000,3.55138,3.55138,2.95623,3.37557,4507.9450465809,0
+CIX.US,D,20090224,000000,3.38252,3.51089,3.38252,3.38252,14044.876150035,0
+CIX.US,D,20090225,000000,3.24712,3.30108,3.16576,3.1794,3106.3336664538,0
+CIX.US,D,20090226,000000,3.1794,3.38252,3.1324,3.34872,3843.0922924716,0
+CIX.US,D,20090227,000000,3.4298,3.59893,3.4298,3.59893,2068.6766226027,0
+CIX.US,D,20090302,000000,3.61232,3.61232,3.30108,3.38252,12534.852839953,0
+CIX.US,D,20090303,000000,3.21312,3.47726,3.07111,3.47726,48328.489631896,0
+CIX.US,D,20090304,000000,3.47726,3.55834,3.47726,3.51766,1774.4156698689,0
+CIX.US,D,20090305,000000,3.61232,3.86307,3.61232,3.72756,4432.7204421226,0
+CIX.US,D,20090306,000000,3.6058,3.71382,3.53792,3.5786,7097.6626794755,0
+CIX.US,D,20090309,000000,3.5042,3.5786,3.5042,3.5786,446.92265001686,0
+CIX.US,D,20090310,000000,3.54478,3.58519,3.54478,3.58519,446.92265001686,0
+CIX.US,D,20090311,000000,3.51766,3.63942,3.51089,3.63942,884.99534656803,0
+CIX.US,D,20090312,000000,3.58519,3.74112,3.48386,3.73444,1784.3718675178,0
+CIX.US,D,20090313,000000,3.70723,3.74112,3.52454,3.52454,1631.7101702348,0
+CIX.US,D,20090316,000000,3.55138,3.64639,3.37557,3.37557,1336.3429733177,0
+CIX.US,D,20090317,000000,3.38252,3.38252,3.38252,3.38252,884.99534656803,0
+CIX.US,D,20090318,000000,3.38931,3.38931,3.38931,3.38931,148.23672055014,0
+CIX.US,D,20090319,000000,3.20644,3.443,3.09832,3.443,5175.0102890566,0
+CIX.US,D,20090320,000000,3.51089,3.68679,3.51089,3.68679,4329.8397330841,0
+CIX.US,D,20090323,000000,3.68679,3.72051,3.59893,3.70723,2068.6766226027,0
+CIX.US,D,20090324,000000,3.70723,3.70723,3.70009,3.70009,297.5796852835,0
+CIX.US,D,20090325,000000,3.72051,3.81535,3.6595,3.66636,4580.9571626727,0
+CIX.US,D,20090326,000000,3.68679,3.69358,3.67984,3.69358,596.2656147502,0
+CIX.US,D,20090327,000000,3.69358,4.02488,3.69358,3.93703,1631.7101702348,0
+CIX.US,D,20090330,000000,3.8759,3.93703,3.86307,3.93703,1152.7064389048,0
+CIX.US,D,20090331,000000,3.84247,3.84247,3.84247,3.84247,148.23672055014,0
+CIX.US,D,20090401,000000,3.84247,4.01801,3.84247,3.93032,2657.1985280705,0
+CIX.US,D,20090402,000000,3.96413,4.09963,3.93703,4.05218,1631.7101702348,0
+CIX.US,D,20090403,000000,3.8759,3.95093,3.84942,3.95093,1336.3429733177,0
+CIX.US,D,20090406,000000,3.94389,3.94389,3.74112,3.74112,596.2656147502,0
+CIX.US,D,20090407,000000,3.74112,3.74112,3.73444,3.73444,884.99534656803,0
+CIX.US,D,20090409,000000,3.8289,3.8289,3.8289,3.8289,446.92265001686,0
+CIX.US,D,20090413,000000,3.72051,3.72051,3.72051,3.72051,884.99534656803,0
+CIX.US,D,20090414,000000,3.72756,3.72756,3.72051,3.72051,297.5796852835,0
+CIX.US,D,20090415,000000,3.72756,3.82194,3.26068,3.58519,12118.905027066,0
+CIX.US,D,20090416,000000,3.59893,3.66636,3.59893,3.63274,596.2656147502,0
+CIX.US,D,20090417,000000,3.58519,3.63942,3.58519,3.63942,1925.9711229687,0
+CIX.US,D,20090422,000000,3.83577,4.16039,3.83577,4.16039,4659.5004996806,0
+CIX.US,D,20090424,000000,4.17367,4.22782,4.17367,4.22782,977.91985795767,0
+CIX.US,D,20090427,000000,4.27528,4.27528,4.23451,4.23451,446.92265001686,0
+CIX.US,D,20090428,000000,4.05895,4.06556,4.02488,4.04521,884.99534656803,0
+CIX.US,D,20090429,000000,3.99144,4.02488,3.96413,3.96413,597.37185893342,0
+CIX.US,D,20090430,000000,4.04521,4.04521,4.04521,4.04521,148.23672055014,0
+CIX.US,D,20090501,000000,4.21418,4.21418,4.16039,4.16039,446.92265001686,0
+CIX.US,D,20090504,000000,4.1263,4.1941,4.1263,4.18081,1135.0065319735,0
+CIX.US,D,20090505,000000,4.07921,4.16039,4.05895,4.16039,2512.28054007,0
+CIX.US,D,20090506,000000,4.07921,4.14004,4.07921,4.07921,2361.8313311534,0
+CIX.US,D,20090507,000000,4.08589,4.08589,3.95753,3.99144,3250.1454102711,0
+CIX.US,D,20090508,000000,4.02488,4.02488,3.91658,3.9711,2361.8313311534,0
+CIX.US,D,20090511,000000,4.02488,4.05218,3.99785,4.03193,3843.0922924716,0
+CIX.US,D,20090513,000000,4.05218,4.05218,4.0049,4.03193,1631.7101702348,0
+CIX.US,D,20090514,000000,3.90981,3.99144,3.90981,3.99144,297.5796852835,0
+CIX.US,D,20090515,000000,3.86941,3.96413,3.44996,3.61232,16564.900399387,0
+CIX.US,D,20090518,000000,3.58519,3.69358,3.5786,3.61232,4134.0345126559,0
+CIX.US,D,20090519,000000,3.74112,4.05218,3.74112,3.90357,2318.6878080082,0
+CIX.US,D,20090520,000000,3.90981,3.90981,3.90357,3.90357,1178.1500551187,0
+CIX.US,D,20090521,000000,3.80178,3.90981,3.26068,3.26068,13937.570464264,0
+CIX.US,D,20090522,000000,3.5918,3.94389,3.34872,3.93703,25129.442865799,0
+CIX.US,D,20090526,000000,4.03872,4.22782,4.0049,4.22782,5912.8751592576,0
+CIX.US,D,20090527,000000,4.20766,4.39722,4.09277,4.09277,9044.6524419252,0
+CIX.US,D,20090529,000000,4.03193,4.08589,4.03193,4.08589,806.45200956011,0
+CIX.US,D,20090601,000000,4.16698,4.39017,4.16698,4.24155,7355.4175741635,0
+CIX.US,D,20090602,000000,4.43093,4.48527,4.41738,4.41738,7942.833235448,0
+CIX.US,D,20090603,000000,4.40381,4.40381,4.2957,4.32292,2220.2320757026,0
+CIX.US,D,20090604,000000,4.34307,4.34307,4.27528,4.30258,4432.7204421226,0
+CIX.US,D,20090605,000000,4.39722,4.39722,4.33603,4.33603,2220.2320757026,0
+CIX.US,D,20090608,000000,4.16039,4.27528,4.06556,4.17367,4980.3113128116,0
+CIX.US,D,20090609,000000,4.28911,4.41041,4.28911,4.37661,1178.1500551187,0
+CIX.US,D,20090610,000000,4.31568,4.39722,4.31568,4.39722,2512.28054007,0
+CIX.US,D,20090611,000000,4.33603,4.39722,4.2957,4.39722,1477.9422287686,0
+CIX.US,D,20090612,000000,4.25529,4.30917,4.06556,4.06556,2812.0727137199,0
+CIX.US,D,20090615,000000,4.20766,4.24815,4.13317,4.24815,1178.1500551187,0
+CIX.US,D,20090616,000000,4.08589,4.13317,3.95093,3.95093,1524.4044844635,0
+CIX.US,D,20090617,000000,4.09277,4.09277,3.86307,3.99144,5629.6766483558,0
+CIX.US,D,20090618,000000,3.99144,4.2618,3.72051,3.72051,8612.1109662901,0
+CIX.US,D,20090619,000000,3.6595,4.05218,3.58519,3.72051,13174.261977848,0
+CIX.US,D,20090622,000000,3.653,3.72051,3.653,3.72051,297.5796852835,0
+CIX.US,D,20090623,000000,3.58519,3.58519,3.4704,3.47726,2845.2600392162,0
+CIX.US,D,20090624,000000,3.6058,3.6058,3.4704,3.48386,596.2656147502,0
+CIX.US,D,20090625,000000,3.40937,3.55834,3.40937,3.53132,3574.2749559516,0
+CIX.US,D,20090626,000000,3.5042,3.5042,3.5042,3.5042,884.99534656803,0
+CIX.US,D,20090629,000000,3.57146,4.16698,3.57146,4.03872,8279.1314671439,0
+CIX.US,D,20090630,000000,3.9843,4.20115,3.97752,4.20115,2956.9907017205,0
+CIX.US,D,20090701,000000,4.20115,4.22782,4.20115,4.22782,1178.1500551187,0
+CIX.US,D,20090706,000000,4.1263,4.1263,4.11971,4.11971,596.2656147502,0
+CIX.US,D,20090707,000000,4.07921,4.07921,3.88332,3.90981,1178.1500551187,0
+CIX.US,D,20090709,000000,3.95093,3.95093,3.95093,3.95093,148.23672055014,0
+CIX.US,D,20090713,000000,3.90981,3.94389,3.90981,3.94389,297.5796852835,0
+CIX.US,D,20090714,000000,3.97752,4.15351,3.95753,4.03193,5473.6962185233,0
+CIX.US,D,20090716,000000,3.84247,3.84247,3.72051,3.72051,1477.9422287686,0
+CIX.US,D,20090717,000000,3.8759,4.03193,3.72051,3.74112,3695.9618161047,0
+CIX.US,D,20090720,000000,3.82194,4.03193,3.82194,4.01801,1876.1901347242,0
+CIX.US,D,20090721,000000,4.02488,4.37661,4.02488,4.13317,10866.636611673,0
+CIX.US,D,20090722,000000,4.1941,4.1941,4.1941,4.1941,148.23672055014,0
+CIX.US,D,20090723,000000,4.23451,4.27528,4.09277,4.10632,3118.5023524691,0
+CIX.US,D,20090727,000000,4.09277,4.2957,3.80178,4.06556,12641.052281541,0
+CIX.US,D,20090729,000000,4.07921,4.08589,4.05218,4.08589,6503.6095530918,0
+CIX.US,D,20090731,000000,4.1941,4.2957,4.18081,4.2618,9753.7549633628,0
+CIX.US,D,20090803,000000,4.31568,4.42399,4.31568,4.39722,4134.0345126559,0
+CIX.US,D,20090804,000000,4.41738,4.63361,4.39722,4.59989,12658.752188473,0
+CIX.US,D,20090806,000000,4.66777,4.68803,4.56626,4.66777,4134.0345126559,0
+CIX.US,D,20090807,000000,4.70177,4.81657,4.68107,4.7353,3398.3821308212,0
+CIX.US,D,20090811,000000,4.77589,4.77589,4.56626,4.56626,36366.671278846,0
+CIX.US,D,20090812,000000,4.63361,5.46615,4.59989,5.3037,109051.33909248,0
+CIX.US,D,20090813,000000,5.41173,5.51351,5.41173,5.43208,9167.4455462615,0
+CIX.US,D,20090814,000000,5.41173,5.41173,5.41173,5.41173,1477.9422287686,0
+CIX.US,D,20090817,000000,5.24251,5.24251,4.95198,5.1749,5804.463229303,0
+CIX.US,D,20090818,000000,5.24251,5.24983,5.24251,5.24983,596.2656147502,0
+CIX.US,D,20090819,000000,5.04662,5.05313,4.76912,4.99934,7555.6477713245,0
+CIX.US,D,20090825,000000,5.01254,5.14805,5.01254,5.12762,1631.7101702348,0
+CIX.US,D,20090827,000000,5.10756,5.10756,5.08025,5.08025,1925.9711229687,0
+CIX.US,D,20090828,000000,5.10095,5.10756,5.07329,5.07329,596.2656147502,0
+CIX.US,D,20090831,000000,5.03985,5.03985,5.03985,5.03985,446.92265001686,0
+CIX.US,D,20090901,000000,5.03985,5.18837,4.57992,5.18837,27786.641393869,0
+CIX.US,D,20090903,000000,5.19532,5.19532,5.11406,5.11406,1198.0624504164,0
+CIX.US,D,20090908,000000,5.1683,5.20887,5.1683,5.20887,884.99534656803,0
+CIX.US,D,20090910,000000,4.98579,5.1683,4.98579,5.1683,741.18360275072,0
+CIX.US,D,20090911,000000,5.1749,5.1749,5.16152,5.1749,1037.657043851,0
+CIX.US,D,20090914,000000,5.01952,5.01952,4.88401,4.93172,1631.7101702348,0
+CIX.US,D,20090915,000000,4.8907,5.07329,4.8907,5.07329,9616.5806846448,0
+CIX.US,D,20090916,000000,5.22923,5.65554,4.83673,5.10095,36800.318998665,0
+CIX.US,D,20090917,000000,4.91121,5.10095,4.91121,5.10095,741.18360275072,0
+CIX.US,D,20090918,000000,5.07329,5.52672,5.07329,5.10756,38209.674088075,0
+CIX.US,D,20090921,000000,5.14118,5.14805,5.10095,5.10095,1037.657043851,0
+CIX.US,D,20090922,000000,4.70817,5.09399,4.70817,5.06669,755.56477713245,0
+CIX.US,D,20090923,000000,5.10095,5.14805,5.10095,5.14118,13010.537838732,0
+CIX.US,D,20090924,000000,5.07329,5.07329,5.07329,5.07329,1037.657043851,0
+CIX.US,D,20090925,000000,5.03307,5.03307,4.93833,4.93833,1631.7101702348,0
+CIX.US,D,20090928,000000,4.93833,4.93833,4.80346,4.92486,2625.1174467574,0
+CIX.US,D,20090929,000000,4.82335,4.92486,4.82335,4.92486,2956.9907017205,0
+CIX.US,D,20090930,000000,4.83673,4.91808,4.82335,4.91121,1925.9711229687,0
+CIX.US,D,20091001,000000,4.87053,4.90461,4.76912,4.90461,7980.4455376772,0
+CIX.US,D,20091002,000000,4.7419,4.7419,4.64039,4.72201,3089.7400037056,0
+CIX.US,D,20091005,000000,4.76912,4.7964,4.7353,4.7419,2812.0727137199,0
+CIX.US,D,20091006,000000,4.75591,4.75591,4.7353,4.7353,1774.4156698689,0
+CIX.US,D,20091007,000000,4.66777,4.74877,4.66777,4.66777,1925.9711229687,0
+CIX.US,D,20091008,000000,4.7964,4.7964,4.70177,4.72201,741.18360275072,0
+CIX.US,D,20091009,000000,4.66777,4.70177,4.47803,4.62013,17756.325384704,0
+CIX.US,D,20091012,000000,4.60694,5.20887,4.60694,5.14118,11574.632888926,0
+CIX.US,D,20091013,000000,5.21594,5.21594,5.14118,5.16152,446.92265001686,0
+CIX.US,D,20091014,000000,5.10756,5.20238,5.08025,5.20238,2220.2320757026,0
+CIX.US,D,20091015,000000,5.08025,5.20887,5.08025,5.20887,596.2656147502,0
+CIX.US,D,20091016,000000,5.07329,5.08025,5.03985,5.03985,2637.2861327727,0
+CIX.US,D,20091019,000000,5.18837,5.20887,5.00586,5.14118,3106.3336664538,0
+CIX.US,D,20091020,000000,5.08025,5.20887,5.03985,5.08713,2512.28054007,0
+CIX.US,D,20091022,000000,5.15465,5.23609,5.03985,5.03985,1774.4156698689,0
+CIX.US,D,20091023,000000,5.19532,5.19532,5.11406,5.1749,884.99534656803,0
+CIX.US,D,20091026,000000,5.14118,5.20887,5.09399,5.19532,1925.9711229687,0
+CIX.US,D,20091027,000000,5.12762,5.1749,5.12762,5.1749,297.5796852835,0
+CIX.US,D,20091028,000000,5.0602,5.0602,4.59989,4.59989,4698.2190460931,0
+CIX.US,D,20091029,000000,4.7353,4.7353,4.63361,4.67447,8249.2628741972,0
+CIX.US,D,20091030,000000,4.76912,4.7964,4.76912,4.7964,1477.9422287686,0
+CIX.US,D,20091102,000000,4.74877,4.91121,4.67447,4.90461,10790.305763031,0
+CIX.US,D,20091103,000000,4.90461,4.90461,4.60694,4.87053,5617.5079623406,0
+CIX.US,D,20091104,000000,5.07329,5.15465,5.00586,5.06669,4730.3001274061,0
+CIX.US,D,20091105,000000,4.95848,4.96527,4.8907,4.93833,9352.1883248576,0
+CIX.US,D,20091106,000000,4.94511,5.01952,4.94511,5.01952,297.5796852835,0
+CIX.US,D,20091109,000000,4.91808,4.96527,4.7419,4.83004,2220.2320757026,0
+CIX.US,D,20091110,000000,4.81657,4.81657,4.81657,4.81657,148.23672055014,0
+CIX.US,D,20091111,000000,4.89775,5.10095,4.8098,5.10095,3106.3336664538,0
+CIX.US,D,20091112,000000,5.14118,5.14118,5.14118,5.14118,297.5796852835,0
+CIX.US,D,20091113,000000,5.22923,5.22923,5.10095,5.12075,1336.3429733177,0
+CIX.US,D,20091116,000000,5.25617,5.32396,5.10756,5.10756,1178.1500551187,0
+CIX.US,D,20091117,000000,5.10756,5.10756,5.10756,5.10756,360.63560372647,0
+CIX.US,D,20091118,000000,5.20887,5.41173,5.20887,5.41173,1774.4156698689,0
+CIX.US,D,20091119,000000,5.47954,5.47954,5.26982,5.39166,5065.4921149188,0
+CIX.US,D,20091120,000000,5.27641,5.35805,5.27641,5.27641,1925.9711229687,0
+CIX.US,D,20091123,000000,5.20887,5.41173,5.20887,5.41173,2512.28054007,0
+CIX.US,D,20091124,000000,5.41868,5.493,5.34403,5.35805,596.2656147502,0
+CIX.US,D,20091127,000000,5.32396,5.33047,5.32396,5.33047,297.5796852835,0
+CIX.US,D,20091130,000000,5.33047,5.33047,4.87759,4.90461,8425.1556993276,0
+CIX.US,D,20091201,000000,5.01254,5.41173,5.01254,5.26982,6951.6384472919,0
+CIX.US,D,20091202,000000,5.26294,5.3037,5.18837,5.29684,3626.2684325625,0
+CIX.US,D,20091203,000000,5.27641,5.37784,5.21594,5.24251,1037.657043851,0
+CIX.US,D,20091204,000000,5.41173,5.41173,5.08713,5.3037,8531.3551409158,0
+CIX.US,D,20091207,000000,5.3037,5.41173,5.21594,5.40523,6208.2423561747,0
+CIX.US,D,20091208,000000,5.35099,5.38471,5.23609,5.37132,9550.2060336522,0
+CIX.US,D,20091209,000000,5.27641,5.37784,5.18837,5.18837,1631.7101702348,0
+CIX.US,D,20091210,000000,5.20887,5.28989,5.16152,5.28989,4691.5815809938,0
+CIX.US,D,20091211,000000,5.27641,5.40523,5.09399,5.20887,4432.7204421226,0
+CIX.US,D,20091214,000000,5.25617,5.41173,5.1749,5.1749,12747.25172313,0
+CIX.US,D,20091215,000000,5.25617,5.33752,5.05313,5.21594,4015.6663850524,0
+CIX.US,D,20091216,000000,5.24983,5.35805,5.02619,5.04662,2292.1379476112,0
+CIX.US,D,20091217,000000,5.11406,5.29684,5.11406,5.12075,2512.28054007,0
+CIX.US,D,20091218,000000,5.12075,5.24983,4.91808,5.24983,1774.4156698689,0
+CIX.US,D,20091221,000000,5.11406,5.11406,4.91121,4.92486,1477.9422287686,0
+CIX.US,D,20091222,000000,4.93833,5.05313,4.91808,4.91808,741.18360275072,0
+CIX.US,D,20091223,000000,4.94511,5.03985,4.91121,4.91121,1810.9217279148,0
+CIX.US,D,20091224,000000,5.00586,5.00586,5.00586,5.00586,596.2656147502,0
+CIX.US,D,20091228,000000,4.93833,4.93833,4.64039,4.87053,2918.272155308,0
+CIX.US,D,20091229,000000,4.88401,5.00586,4.86367,4.99934,6503.6095530918,0
+CIX.US,D,20091230,000000,4.98579,5.20887,4.91808,5.1683,14044.876150035,0
+CIX.US,D,20091231,000000,5.11406,5.12075,5.11406,5.12075,297.5796852835,0
+CIX.US,D,20100104,000000,5.21594,5.28989,5.07329,5.08025,5322.1407654235,0
+CIX.US,D,20100105,000000,5.10756,5.18203,5.04662,5.04662,1477.9422287686,0
+CIX.US,D,20100106,000000,5.22923,5.22923,5.03985,5.14118,975.70736959125,0
+CIX.US,D,20100107,000000,5.07329,5.07329,5.07329,5.07329,297.5796852835,0
+CIX.US,D,20100108,000000,5.07329,5.07329,5.02619,5.02619,783.22088171271,0
+CIX.US,D,20100111,000000,4.93833,5.12075,4.88401,5.06669,7637.5098408821,0
+CIX.US,D,20100112,000000,5.08025,5.12762,4.96527,5.0602,3843.0922924716,0
+CIX.US,D,20100113,000000,5.01952,5.20238,5.01952,5.12075,596.2656147502,0
+CIX.US,D,20100115,000000,5.10756,5.28337,5.10756,5.18837,3497.9441073101,0
+CIX.US,D,20100119,000000,5.27641,5.40523,5.22218,5.31022,18647.958196371,0
+CIX.US,D,20100120,000000,5.29684,5.37784,5.22923,5.22923,1178.1500551187,0
+CIX.US,D,20100121,000000,5.36427,5.37784,5.21594,5.24983,1178.1500551187,0
+CIX.US,D,20100122,000000,5.37132,5.74349,5.20887,5.24251,25573.046783266,0
+CIX.US,D,20100125,000000,5.26294,5.5401,5.24251,5.33752,5666.1827064018,0
+CIX.US,D,20100126,000000,5.35805,5.35805,5.27641,5.27641,1393.8676708447,0
+CIX.US,D,20100127,000000,5.31709,5.33047,5.31022,5.33047,1774.4156698689,0
+CIX.US,D,20100128,000000,5.33752,5.36427,5.22218,5.22218,446.92265001686,0
+CIX.US,D,20100129,000000,5.24251,5.38471,5.1749,5.26982,4424.9767328401,0
+CIX.US,D,20100201,000000,5.22218,5.33047,5.19532,5.33047,5912.8751592576,0
+CIX.US,D,20100202,000000,5.23609,5.31709,5.20238,5.20238,1774.4156698689,0
+CIX.US,D,20100203,000000,5.26294,5.34403,5.11406,5.11406,6429.4911928168,0
+CIX.US,D,20100204,000000,5.14118,5.14118,4.91121,5.14118,2410.5060752146,0
+CIX.US,D,20100205,000000,5.09399,5.09399,4.87053,4.87053,5221.4725447513,0
+CIX.US,D,20100208,000000,4.88401,4.92486,4.85697,4.87759,884.99534656803,0
+CIX.US,D,20100209,000000,4.89775,4.94511,4.86367,4.86367,6951.6384472919,0
+CIX.US,D,20100210,000000,4.88401,4.89775,4.88401,4.8907,1037.657043851,0
+CIX.US,D,20100211,000000,4.86367,4.99934,4.86367,4.96527,741.18360275072,0
+CIX.US,D,20100212,000000,4.97187,4.99934,4.87053,4.87053,2657.1985280705,0
+CIX.US,D,20100216,000000,4.90461,4.94511,4.87053,4.93833,2697.0233186661,0
+CIX.US,D,20100217,000000,4.99239,4.99934,4.87053,4.87053,1037.657043851,0
+CIX.US,D,20100218,000000,4.96527,5.07329,4.8907,4.8907,2554.317819032,0
+CIX.US,D,20100219,000000,4.87053,4.93833,4.87053,4.88401,2068.6766226027,0
+CIX.US,D,20100222,000000,4.95198,5.09399,4.93833,5.07329,6651.8462736419,0
+CIX.US,D,20100223,000000,5.18837,5.97346,5.18837,5.51351,19601.540682299,0
+CIX.US,D,20100224,000000,5.65554,5.65554,5.58079,5.58079,1870.6589138082,0
+CIX.US,D,20100225,000000,5.62832,5.75,5.58756,5.58756,5322.1407654235,0
+CIX.US,D,20100226,000000,5.71628,6.76497,5.58756,6.2845,12429.759642548,0
+CIX.US,D,20100301,000000,6.2913,6.41984,5.35099,5.54688,19028.506195395,0
+CIX.US,D,20100302,000000,5.60102,5.75,5.60102,5.75,4877.4306037731,0
+CIX.US,D,20100303,000000,5.81092,6.05446,5.81092,6.04803,1992.3457739612,0
+CIX.US,D,20100304,000000,6.07461,6.08862,5.95311,6.02082,2216.9133431529,0
+CIX.US,D,20100305,000000,6.01396,6.01396,5.78398,5.78398,8003.6766655246,0
+CIX.US,D,20100308,000000,5.62832,5.80397,5.46615,5.46615,8078.9012699829,0
+CIX.US,D,20100309,000000,5.47257,5.51351,5.35805,5.41173,6363.1165418241,0
+CIX.US,D,20100310,000000,5.38471,5.41868,5.37784,5.37784,446.92265001686,0
+CIX.US,D,20100311,000000,5.37784,5.58079,5.37784,5.42539,5182.753998339,0
+CIX.US,D,20100312,000000,5.41868,6.02082,5.40523,5.91253,10045.80342773,0
+CIX.US,D,20100315,000000,6.04803,6.05446,5.95311,6.00039,6951.6384472919,0
+CIX.US,D,20100316,000000,6.00718,6.03411,5.98665,6.03411,776.58341661344,0
+CIX.US,D,20100317,000000,6.16971,6.21002,6.08862,6.21002,1037.657043851,0
+CIX.US,D,20100318,000000,6.2913,6.2913,6.25729,6.2913,21287.456817511,0
+CIX.US,D,20100319,000000,6.21002,6.21002,5.81761,5.81761,5062.1733823691,0
+CIX.US,D,20100322,000000,5.73653,5.88532,5.70262,5.81761,3843.0922924716,0
+CIX.US,D,20100323,000000,5.76373,5.76373,5.65554,5.72984,2352.9813776877,0
+CIX.US,D,20100324,000000,5.79754,5.79754,5.64866,5.66203,2870.70365543,0
+CIX.US,D,20100325,000000,5.81092,6.15632,5.669,5.98665,7393.0298763927,0
+CIX.US,D,20100326,000000,5.90575,5.91923,5.90575,5.91923,297.5796852835,0
+CIX.US,D,20100329,000000,6.05446,6.15632,5.91253,5.91253,6064.4306123574,0
+CIX.US,D,20100331,000000,6.07461,6.0814,6.07461,6.0814,2068.6766226027,0
+CIX.US,D,20100401,000000,6.13562,6.15632,5.99352,5.99352,884.99534656803,0
+CIX.US,D,20100405,000000,6.14918,6.24392,6.0814,6.24392,5322.1407654235,0
+CIX.US,D,20100406,000000,6.23026,6.23026,6.23026,6.23026,297.5796852835,0
+CIX.US,D,20100408,000000,6.36577,6.4333,6.36577,6.42652,1037.657043851,0
+CIX.US,D,20100409,000000,6.33848,6.4333,6.33196,6.4333,446.92265001686,0
+CIX.US,D,20100412,000000,6.39299,6.41984,6.35194,6.35194,884.99534656803,0
+CIX.US,D,20100413,000000,6.41984,6.42652,6.29824,6.32509,2361.8313311534,0
+CIX.US,D,20100414,000000,6.33848,6.42652,6.33848,6.34535,1178.1500551187,0
+CIX.US,D,20100415,000000,6.42652,7.17102,6.42652,7.10359,13308.117524016,0
+CIX.US,D,20100416,000000,7.13704,7.13704,6.97423,7.00813,1477.9422287686,0
+CIX.US,D,20100419,000000,6.96763,6.96763,6.87967,6.87967,2068.6766226027,0
+CIX.US,D,20100420,000000,6.87967,6.96076,6.86621,6.96076,1939.2460531672,0
+CIX.US,D,20100421,000000,6.84605,6.84605,6.00718,6.8324,11108.904087796,0
+CIX.US,D,20100422,000000,6.8324,7.90803,6.8324,7.51036,11831.281539432,0
+CIX.US,D,20100423,000000,7.49546,7.49546,7.3379,7.3379,741.18360275072,0
+CIX.US,D,20100426,000000,7.42639,7.51036,7.36799,7.36799,1925.9711229687,0
+CIX.US,D,20100427,000000,7.19769,7.29233,7.19126,7.29233,741.18360275072,0
+CIX.US,D,20100428,000000,7.28556,7.51036,7.19769,7.51036,1925.9711229687,0
+CIX.US,D,20100429,000000,7.38074,7.67181,7.38074,7.60401,2361.8313311534,0
+CIX.US,D,20100430,000000,7.58295,7.77359,7.47567,7.6437,5175.0102890566,0
+CIX.US,D,20100503,000000,7.5439,7.9345,7.49013,7.90803,5912.8751592576,0
+CIX.US,D,20100504,000000,7.77938,8.3901,7.72768,8.11728,13778.271301881,0
+CIX.US,D,20100505,000000,8.27241,8.33504,7.63648,7.71964,8868.7596167948,0
+CIX.US,D,20100506,000000,7.63023,8.02952,7.38074,8.02952,9906.4166606459,0
+CIX.US,D,20100507,000000,8.02952,8.02952,7.61658,7.88063,1774.4156698689,0
+CIX.US,D,20100510,000000,8.1105,8.16466,7.96172,8.15697,1962.4771810145,0
+CIX.US,D,20100511,000000,8.06394,8.52867,8.06394,8.52243,2657.1985280705,0
+CIX.US,D,20100512,000000,8.45572,8.79463,8.45572,8.72682,2849.685015949,0
+CIX.US,D,20100513,000000,8.65722,8.79463,8.59304,8.76117,5746.9385317761,0
+CIX.US,D,20100514,000000,8.85338,9.11191,8.85338,9.07394,2956.9907017205,0
+CIX.US,D,20100517,000000,9.04412,9.11191,8.63824,8.67079,6474.8472043283,0
+CIX.US,D,20100518,000000,8.63824,8.74761,8.52243,8.7205,3081.9962944231,0
+CIX.US,D,20100519,000000,8.50454,8.50454,7.26486,7.26486,19175.636671763,0
+CIX.US,D,20100520,000000,7.25147,7.25147,6.88717,7.10359,2657.1985280705,0
+CIX.US,D,20100521,000000,7.10359,7.10359,6.79868,7.0018,2361.8313311534,0
+CIX.US,D,20100524,000000,6.96763,7.07593,6.49404,6.82579,4877.4306037731,0
+CIX.US,D,20100525,000000,7.05604,7.05604,6.76497,7.04202,3250.1454102711,0
+CIX.US,D,20100526,000000,7.15041,7.41274,6.98137,7.36799,2439.2684239782,0
+CIX.US,D,20100527,000000,7.38734,7.67823,7.38734,7.66449,1925.9711229687,0
+CIX.US,D,20100528,000000,7.67823,8.42291,7.67823,8.13699,6804.5079709249,0
+CIX.US,D,20100601,000000,8.27946,8.37428,8.01097,8.30549,8571.1799315113,0
+CIX.US,D,20100602,000000,8.70061,8.70061,8.29853,8.57334,9226.0764879716,0
+CIX.US,D,20100603,000000,8.51168,8.534,8.41026,8.41586,2361.8313311534,0
+CIX.US,D,20100604,000000,8.37428,8.55725,7.98404,8.46821,7926.2395726999,0
+CIX.US,D,20100607,000000,8.27946,8.38215,8.11728,8.34797,11049.166901901,0
+CIX.US,D,20100608,000000,8.20678,8.78105,8.20678,8.78105,4877.4306037731,0
+CIX.US,D,20100609,000000,8.64367,8.72682,8.04958,8.22134,7360.9487950795,0
+CIX.US,D,20100610,000000,8.21356,8.76659,8.21356,8.65722,6804.5079709249,0
+CIX.US,D,20100611,000000,8.57334,8.79463,8.57334,8.70784,2657.1985280705,0
+CIX.US,D,20100614,000000,8.83349,9.62089,8.67079,9.50516,15964.209807904,0
+CIX.US,D,20100615,000000,9.67509,10.0765,9.67509,9.97698,20193.381320316,0
+CIX.US,D,20100616,000000,10.1424,10.1804,9.68769,9.81707,4432.7204421226,0
+CIX.US,D,20100617,000000,9.73477,10.0765,9.71301,9.73925,4730.3001274061,0
+CIX.US,D,20100618,000000,9.83592,10.1804,9.83592,9.97698,7218.2432954455,0
+CIX.US,D,20100621,000000,9.94352,9.94352,9.84148,9.84773,2068.6766226027,0
+CIX.US,D,20100622,000000,9.81248,9.81248,9.64794,9.64794,1037.657043851,0
+CIX.US,D,20100623,000000,9.51868,9.64794,8.85338,8.96366,5617.5079623406,0
+CIX.US,D,20100624,000000,8.9022,8.96366,8.79463,8.80095,6812.2516802074,0
+CIX.US,D,20100625,000000,8.84795,8.84795,7.51741,7.75254,139837.00846703,0
+CIX.US,D,20100628,000000,7.83245,7.83245,7.10359,7.38074,52886.215666722,0
+CIX.US,D,20100629,000000,7.30635,7.30635,6.79868,6.85934,8333.3374321212,0
+CIX.US,D,20100630,000000,6.9595,6.9595,6.60152,6.66309,3250.1454102711,0
+CIX.US,D,20100701,000000,6.8324,6.8324,6.64292,6.71045,2234.6132500843,0
+CIX.US,D,20100702,000000,6.77833,6.77833,6.51466,6.51466,1336.3429733177,0
+CIX.US,D,20100706,000000,5.79066,6.42652,5.79066,6.18281,8624.2796523054,0
+CIX.US,D,20100707,000000,6.16971,6.88717,5.9259,6.85282,19466.578891947,0
+CIX.US,D,20100708,000000,7.08261,7.47567,7.08261,7.44682,4580.9571626727,0
+CIX.US,D,20100709,000000,7.6098,7.67823,7.47567,7.497,4000.1789664875,0
+CIX.US,D,20100712,000000,7.4827,7.6098,7.4827,7.6098,5463.7400208744,0
+CIX.US,D,20100713,000000,7.59606,7.80697,7.55729,7.73329,4939.3802780328,0
+CIX.US,D,20100714,000000,7.5439,7.91381,7.53686,7.91381,5624.1454274398,0
+CIX.US,D,20100715,000000,7.71223,7.73988,7.57645,7.69206,5694.9450551652,0
+CIX.US,D,20100716,000000,7.71223,7.77938,7.69821,7.77938,7123.1062956894,0
+CIX.US,D,20100719,000000,7.74594,7.9477,7.71964,7.9477,7943.9394796312,0
+CIX.US,D,20100720,000000,7.77938,8.24719,7.77938,8.21356,9255.9450809183,0
+CIX.US,D,20100721,000000,8.45572,8.47525,8.12326,8.28551,6873.0951102839,0
+CIX.US,D,20100722,000000,8.24719,8.55725,8.24719,8.52243,12273.779212716,0
+CIX.US,D,20100723,000000,8.67079,8.67802,8.47525,8.61292,4491.3513838327,0
+CIX.US,D,20100726,000000,8.75304,8.84073,8.73405,8.84073,4835.3933248111,0
+CIX.US,D,20100727,000000,8.94468,9.10648,8.94468,9.05858,2812.0727137199,0
+CIX.US,D,20100728,000000,8.8814,9.06671,8.86152,8.95642,4763.4874529024,0
+CIX.US,D,20100729,000000,8.9501,9.04412,8.79463,8.93112,3106.3336664538,0
+CIX.US,D,20100730,000000,8.96366,8.96366,8.80727,8.82898,5473.6962185233,0
+CIX.US,D,20100802,000000,8.86784,8.86784,8.33504,8.76659,6532.3719018553,0
+CIX.US,D,20100803,000000,8.82085,8.82085,8.45572,8.45572,2307.6253661761,0
+CIX.US,D,20100804,000000,8.6057,8.6057,8.15145,8.15145,6941.682249643,0
+CIX.US,D,20100805,000000,8.16466,8.16466,8.07064,8.14378,4580.9571626727,0
+CIX.US,D,20100806,000000,8.0428,8.24719,8.0428,8.12326,2220.2320757026,0
+CIX.US,D,20100809,000000,8.04958,8.11728,8.04958,8.11728,596.2656147502,0
+CIX.US,D,20100810,000000,8.28551,8.28551,8.15145,8.25215,1135.0065319735,0
+CIX.US,D,20100811,000000,8.11728,8.13699,7.57645,7.63648,8482.6803968545,0
+CIX.US,D,20100812,000000,7.37423,7.38734,7.37423,7.38734,1336.3429733177,0
+CIX.US,D,20100813,000000,7.37423,7.37423,7.05604,7.13704,1336.3429733177,0
+CIX.US,D,20100816,000000,7.71964,7.71964,6.78512,6.87299,7084.3877492771,0
+CIX.US,D,20100817,000000,6.87299,6.91358,6.63615,6.69038,4356.3895934811,0
+CIX.US,D,20100818,000000,6.62965,6.8324,6.61562,6.63615,8921.8593375889,0
+CIX.US,D,20100819,000000,6.69038,6.78512,6.63615,6.65658,3859.6859552198,0
+CIX.US,D,20100820,000000,6.58887,6.76497,6.58887,6.76497,5085.4045102165,0
+CIX.US,D,20100823,000000,6.83918,7.21134,6.76497,7.10359,7522.4604458282,0
+CIX.US,D,20100824,000000,7.32687,8.12326,7.32687,7.91959,9314.5760226285,0
+CIX.US,D,20100825,000000,8.04958,8.04958,7.91381,8.04958,2361.8313311534,0
+CIX.US,D,20100826,000000,8.10282,8.11728,7.89482,8.04958,5242.4911842323,0
+CIX.US,D,20100827,000000,8.20678,8.22134,8.11728,8.22134,1631.7101702348,0
+CIX.US,D,20100831,000000,8.39443,8.39443,7.97265,7.98098,2220.2320757026,0
+CIX.US,D,20100901,000000,8.22134,8.28551,8.08339,8.16466,8262.5378043957,0
+CIX.US,D,20100902,000000,8.13699,8.13699,7.83245,7.9477,3185.9832476449,0
+CIX.US,D,20100903,000000,8.02952,8.02952,8.02952,8.02952,446.92265001686,0
+CIX.US,D,20100907,000000,7.9552,7.9552,7.55014,7.63648,3398.3821308212,0
+CIX.US,D,20100908,000000,7.67823,7.67823,7.65075,7.67823,1066.4193926145,0
+CIX.US,D,20100909,000000,7.75254,7.81373,7.67823,7.67823,1336.3429733177,0
+CIX.US,D,20100910,000000,7.60401,7.94192,7.60401,7.78589,1774.4156698689,0
+CIX.US,D,20100913,000000,7.81373,8.1991,7.71964,8.15145,6327.7167279614,0
+CIX.US,D,20100914,000000,8.45572,8.86152,8.28551,8.62649,43931.169003637,0
+CIX.US,D,20100915,000000,8.59304,8.97722,8.59304,8.75304,8856.5909307796,0
+CIX.US,D,20100916,000000,8.58047,8.74761,8.38215,8.74038,2890.6160507278,0
+CIX.US,D,20100917,000000,8.75304,8.84795,8.64999,8.84795,4567.6822324742,0
+CIX.US,D,20100920,000000,8.84795,9.36055,8.84795,9.27554,7677.3346314777,0
+CIX.US,D,20100921,000000,9.16703,9.35507,9.13813,9.21493,884.99534656803,0
+CIX.US,D,20100922,000000,9.11915,9.17426,9.11191,9.11191,1348.511659333,0
+CIX.US,D,20100923,000000,8.96366,9.30268,8.69248,9.26831,5368.6030211183,0
+CIX.US,D,20100924,000000,9.33523,9.35507,9.10648,9.33523,10942.967460314,0
+CIX.US,D,20100927,000000,10.344,10.344,9.19957,9.19957,3265.6328288361,0
+CIX.US,D,20100928,000000,8.96366,9.27554,8.52243,8.70061,5616.4017181573,0
+CIX.US,D,20100929,000000,8.6057,8.84073,8.59304,8.84073,1150.4939505385,0
+CIX.US,D,20100930,000000,8.74942,8.94738,8.47616,8.94738,7106.5126329412,0
+CIX.US,D,20101001,000000,8.93745,8.93745,8.15697,8.15697,8877.6095702605,0
+CIX.US,D,20101004,000000,8.0353,8.11728,7.63648,7.63648,2850.7912601323,0
+CIX.US,D,20101005,000000,7.63648,7.73988,7.63648,7.73988,1323.0680431192,0
+CIX.US,D,20101006,000000,7.46788,7.46788,7.13016,7.34016,3075.3588293239,0
+CIX.US,D,20101007,000000,7.06923,7.13704,6.76497,7.0018,6279.0419839002,0
+CIX.US,D,20101008,000000,7.05604,7.06923,6.96763,7.06923,1452.4986125548,0
+CIX.US,D,20101011,000000,7.07593,7.21748,6.91358,6.97423,4194.8779427325,0
+CIX.US,D,20101012,000000,7.01508,7.27182,6.79868,7.17762,7612.0662246682,0
+CIX.US,D,20101013,000000,7.19126,7.24442,6.86621,7.20465,3159.4333872479,0
+CIX.US,D,20101014,000000,7.13704,7.13704,6.87967,6.90688,5970.3998567846,0
+CIX.US,D,20101015,000000,6.98798,6.98798,6.53472,6.54142,6529.0531693056,0
+CIX.US,D,20101018,000000,6.60904,7.33409,6.60904,7.33409,9439.5816153312,0
+CIX.US,D,20101019,000000,7.4065,8.46188,7.06923,8.15145,15537.199553186,0
+CIX.US,D,20101020,000000,8.05718,8.62017,8.05718,8.18537,18358.12222037,0
+CIX.US,D,20101021,000000,8.15697,8.21356,7.77938,8.18537,4197.0904310988,0
+CIX.US,D,20101022,000000,8.18537,8.18537,7.80697,8.11728,1429.2674847074,0
+CIX.US,D,20101025,000000,7.94192,7.98404,7.94192,7.9684,2023.3206110911,0
+CIX.US,D,20101026,000000,8.10282,8.10282,8.10282,8.10282,212.39888317633,0
+CIX.US,D,20101027,000000,8.07064,8.07064,7.88723,7.9684,1502.2796007992,0
+CIX.US,D,20101028,000000,7.98992,8.11728,7.19126,8.11728,809.77074210974,0
+CIX.US,D,20101029,000000,7.98738,7.98738,7.62309,7.86056,3402.8071075541,0
+CIX.US,D,20101101,000000,7.79231,7.79231,7.1439,7.39286,17307.190246321,0
+CIX.US,D,20101102,000000,7.5439,7.79231,7.5439,7.69821,8716.0979195119,0
+CIX.US,D,20101103,000000,7.73988,8.01097,7.43994,7.55729,3458.1193167146,0
+CIX.US,D,20101104,000000,7.59606,7.59606,7.59606,7.59606,378.33551065783,0
+CIX.US,D,20101105,000000,7.55014,7.57645,7.36194,7.57645,2191.469726939,0
+CIX.US,D,20101108,000000,7.74594,7.94192,7.61658,7.77938,8261.4315602125,0
+CIX.US,D,20101109,000000,7.9684,7.97582,7.51036,7.75254,5947.1687289371,0
+CIX.US,D,20101110,000000,7.74594,7.98404,7.74594,7.74594,3089.7400037056,0
+CIX.US,D,20101111,000000,7.67823,7.67823,7.67823,7.67823,182.53029022965,0
+CIX.US,D,20101112,000000,7.77938,7.80697,7.51036,7.72768,1977.9645995795,0
+CIX.US,D,20101115,000000,7.86825,7.86825,7.86825,7.86825,155.98042983261,0
+CIX.US,D,20101116,000000,7.65763,7.77938,7.65763,7.71964,1277.7120316076,0
+CIX.US,D,20101117,000000,7.79972,7.79972,7.52935,7.77359,1135.0065319735,0
+CIX.US,D,20101118,000000,7.78589,7.91381,7.76709,7.87421,2532.1929353678,0
+CIX.US,D,20101119,000000,7.87421,7.87421,7.71223,7.81373,1765.5657164032,0
+CIX.US,D,20101122,000000,7.9477,7.9477,7.80697,7.9477,5197.1351727207,0
+CIX.US,D,20101123,000000,7.86825,7.86825,7.59606,7.79231,1558.698054143,0
+CIX.US,D,20101124,000000,8.04958,8.04958,7.9552,7.97582,1080.8005669962,0
+CIX.US,D,20101126,000000,8.04958,8.04958,8.04958,8.04958,158.19291819903,0
+CIX.US,D,20101129,000000,8.15145,8.15145,8.07064,8.11728,4614.144488169,0
+CIX.US,D,20101130,000000,7.97925,8.00755,7.97925,8.00755,1211.3373806149,0
+CIX.US,D,20101201,000000,8.04958,8.04958,7.6098,7.6437,11645.432516652,0
+CIX.US,D,20101202,000000,7.6098,7.70571,7.5439,7.63648,3340.8574332943,0
+CIX.US,D,20101203,000000,7.59606,7.67823,7.55014,7.67823,5606.4455205084,0
+CIX.US,D,20101206,000000,7.76709,7.79231,7.57645,7.65075,884.99534656803,0
+CIX.US,D,20101207,000000,7.5439,7.81373,7.53686,7.81373,7155.1873770025,0
+CIX.US,D,20101209,000000,7.81373,7.98992,7.71964,7.9477,3094.1649804385,0
+CIX.US,D,20101210,000000,8.11728,8.1991,8.08339,8.1991,4235.8089775112,0
+CIX.US,D,20101213,000000,8.13699,8.13699,7.84727,7.9684,4620.7819532683,0
+CIX.US,D,20101214,000000,7.67823,8.12326,7.67823,8.09604,6073.2805658231,0
+CIX.US,D,20101215,000000,8.11728,8.1991,7.83976,7.87421,1554.2730774101,0
+CIX.US,D,20101216,000000,7.87574,8.04614,7.87574,8.04614,2424.8872495964,0
+CIX.US,D,20101217,000000,8.0043,8.0043,7.86825,7.98992,6638.5713434434,0
+CIX.US,D,20101220,000000,7.99742,8.14378,7.94192,7.97582,3285.5452241338,0
+CIX.US,D,20101221,000000,7.80697,7.96172,7.6437,7.79231,3628.4809209289,0
+CIX.US,D,20101222,000000,7.94192,8.05718,7.79231,7.84727,2956.9907017205,0
+CIX.US,D,20101223,000000,7.81373,7.82675,7.78589,7.78589,2475.774482024,0
+CIX.US,D,20101228,000000,7.79972,7.91381,7.79972,7.83976,1230.1435317296,0
+CIX.US,D,20101230,000000,7.77938,7.83425,7.77938,7.77938,741.18360275072,0
+CIX.US,D,20101231,000000,7.77938,7.77938,7.77938,7.77938,274.34855743608,0
+CIX.US,D,20110103,000000,7.83245,7.83245,7.75254,7.80697,2496.793121505,0
+CIX.US,D,20110104,000000,7.77938,7.77938,7.77938,7.77938,363.9543362761,0
+CIX.US,D,20110105,000000,7.79972,7.79972,7.79972,7.79972,330.7670107798,0
+CIX.US,D,20110106,000000,7.81925,7.81925,7.61658,7.77938,1648.303832983,0
+CIX.US,D,20110107,000000,7.79231,8.11728,7.79231,7.98404,7188.3747024988,0
+CIX.US,D,20110110,000000,7.94192,8.25215,7.9345,8.22134,4606.4007788866,0
+CIX.US,D,20110111,000000,8.19204,8.28551,8.19204,8.1991,1880.6151114571,0
+CIX.US,D,20110112,000000,8.28551,8.41586,8.24113,8.3195,2430.4184705124,0
+CIX.US,D,20110113,000000,8.36108,8.36733,8.29853,8.29853,1342.980438417,0
+CIX.US,D,20110114,000000,8.33504,8.33504,8.27946,8.27946,1361.7865895315,0
+CIX.US,D,20110118,000000,8.45572,8.45572,8.28551,8.28551,737.86487020109,0
+CIX.US,D,20110119,000000,8.3186,8.44334,8.3186,8.35403,756.67102131566,0
+CIX.US,D,20110120,000000,8.40411,9.1327,8.3403,8.48936,22218.914419774,0
+CIX.US,D,20110121,000000,8.3195,8.64367,7.9552,8.56529,13258.336535772,0
+CIX.US,D,20110124,000000,8.59304,9.30268,8.24113,9.30268,17622.469838536,0
+CIX.US,D,20110125,000000,9.23303,9.23303,9.06671,9.06671,2254.5256453821,0
+CIX.US,D,20110126,000000,9.05858,9.08117,8.9962,9.08117,2416.0372961307,0
+CIX.US,D,20110127,000000,9.07394,9.29629,9.07394,9.23303,3432.6757005007,0
+CIX.US,D,20110128,000000,9.33523,9.33523,9.18605,9.18605,2692.5983419332,0
+CIX.US,D,20110131,000000,9.2312,9.2312,9.196,9.196,677.02144012454,0
+CIX.US,D,20110201,000000,9.19957,9.25387,9.19957,9.25387,900.48276513297,0
+CIX.US,D,20110202,000000,9.32252,9.42563,9.32252,9.40388,1732.3783909069,0
+CIX.US,D,20110203,000000,9.45991,9.47261,9.45991,9.47261,2220.2320757026,0
+CIX.US,D,20110204,000000,9.20679,9.50516,9.20679,9.40388,5481.4399278057,0
+CIX.US,D,20110207,000000,9.48431,9.50516,9.33523,9.33523,5132.9730100945,0
+CIX.US,D,20110208,000000,9.46448,9.57115,9.33523,9.57115,10583.43810077,0
+CIX.US,D,20110209,000000,9.53678,9.53678,9.46987,9.46987,5233.6412307667,0
+CIX.US,D,20110210,000000,9.47261,9.47261,9.39757,9.40571,1081.9068111795,0
+CIX.US,D,20110211,000000,9.46987,9.67509,9.42563,9.67509,1844.1090534111,0
+CIX.US,D,20110214,000000,9.7745,9.7745,9.68139,9.7745,1333.0242407681,0
+CIX.US,D,20110215,000000,9.87571,10.0765,9.84148,9.87571,3614.0997465471,0
+CIX.US,D,20110216,000000,9.91282,9.94352,9.91282,9.94352,608.43430076552,0
+CIX.US,D,20110217,000000,9.94352,9.94352,9.94352,9.94352,148.23672055014,0
+CIX.US,D,20110218,000000,9.94984,10.1081,9.89653,10.1081,2569.8052375969,0
+CIX.US,D,20110222,000000,10.1144,10.2129,10.0502,10.1072,3759.0177345477,0
+CIX.US,D,20110223,000000,10.0384,10.1804,9.97698,10.1804,9337.8071504759,0
+CIX.US,D,20110224,000000,10.2129,10.2129,10.0765,10.1144,4297.758651771,0
+CIX.US,D,20110225,000000,10.1163,10.1768,10.1163,10.1506,1295.411938539,0
+CIX.US,D,20110228,000000,10.0783,10.2101,10.0783,10.2101,884.99534656803,0
+CIX.US,D,20110301,000000,10.1578,10.1578,9.82244,9.91184,2043.2330063889,0
+CIX.US,D,20110302,000000,9.91736,10.0783,9.91736,9.97787,2142.7949828778,0
+CIX.US,D,20110303,000000,9.87482,9.88212,8.55816,9.02784,8516.973966534,0
+CIX.US,D,20110304,000000,8.92842,8.92842,8.89949,8.89949,919.28891624754,0
+CIX.US,D,20110307,000000,8.80366,8.85157,8.79733,8.80366,1911.589948587,0
+CIX.US,D,20110308,000000,8.80366,8.99349,8.70241,8.92842,4979.2050686283,0
+CIX.US,D,20110309,000000,8.79733,9.19957,8.79733,9.19957,6277.9357397169,0
+CIX.US,D,20110310,000000,9.2972,9.39757,9.11102,9.11102,7436.1733995378,0
+CIX.US,D,20110311,000000,9.14446,9.14446,9.14446,9.14446,1066.4193926145,0
+CIX.US,D,20110314,000000,9.11102,9.14446,9.00704,9.07304,3263.4203404696,0
+CIX.US,D,20110315,000000,9.0423,9.14446,9.00704,9.0423,6001.3746939145,0
+CIX.US,D,20110316,000000,9.08028,9.08028,9.00704,9.07304,1408.2488452264,0
+CIX.US,D,20110317,000000,9.03236,9.07756,9.01248,9.03959,1178.1500551187,0
+CIX.US,D,20110318,000000,9.00073,9.06581,8.99349,9.06581,3584.2311536005,0
+CIX.US,D,20110321,000000,9.09835,9.17426,9.09835,9.17426,1242.3122177448,0
+CIX.US,D,20110322,000000,9.21493,10.1369,9.21493,10.0006,29823.236935159,0
+CIX.US,D,20110324,000000,10.6812,10.7211,10.3061,10.7073,13625.609604598,0
+CIX.US,D,20110325,000000,10.6406,12.2161,10.4689,10.9172,24711.282564545,0
+CIX.US,D,20110328,000000,10.8177,11.0915,10.8177,11.0915,1324.1742873024,0
+CIX.US,D,20110329,000000,10.5808,11.2607,10.5131,10.6242,22550.787674737,0
+CIX.US,D,20110330,000000,10.5131,10.6135,10.4398,10.6052,2526.6617144517,0
+CIX.US,D,20110331,000000,10.6423,10.7554,10.6423,10.7554,2173.7698200077,0
+CIX.US,D,20110401,000000,10.8041,10.9172,10.7146,10.9072,2639.4986211391,0
+CIX.US,D,20110404,000000,10.7073,10.8791,10.7073,10.8791,607.32805658231,0
+CIX.US,D,20110405,000000,10.8521,10.8521,10.6812,10.7445,2731.3168883456,0
+CIX.US,D,20110406,000000,10.5808,10.5808,9.88933,10.1369,13172.049489482,0
+CIX.US,D,20110408,000000,10.0646,10.0646,10.0006,10.0006,2138.370006145,0
+CIX.US,D,20110411,000000,9.92457,10.0583,9.89653,10.0583,1946.9897624497,0
+CIX.US,D,20110412,000000,9.85945,10.1379,9.85945,10.0006,2485.7306796729,0
+CIX.US,D,20110413,000000,9.96168,10.0646,9.96168,10.0646,1448.0736358219,0
+CIX.US,D,20110414,000000,10.0583,10.1288,10.0583,10.1288,3958.1416875255,0
+CIX.US,D,20110415,000000,10.0728,10.0728,9.99327,10.0646,2038.8080296561,0
+CIX.US,D,20110418,000000,10.1288,10.3413,10.1288,10.2211,889.42032330086,0
+CIX.US,D,20110419,000000,10.0267,10.2211,9.95625,10.0393,1064.206904248,0
+CIX.US,D,20110420,000000,10.1081,10.1081,10.1081,10.1081,310.85461548202,0
+CIX.US,D,20110421,000000,10.0393,10.0393,10.0393,10.0393,451.3476267497,0
+CIX.US,D,20110425,000000,9.89653,9.96168,9.89653,9.89653,2637.2861327727,0
+CIX.US,D,20110426,000000,9.76552,9.92457,9.76552,9.89653,11428.608656742,0
+CIX.US,D,20110427,000000,9.76552,9.77176,9.74382,9.74382,879.46412565197,0
+CIX.US,D,20110428,000000,9.72573,9.72573,9.72573,9.72573,211.29263899311,0
+CIX.US,D,20110429,000000,9.55488,9.58916,9.43011,9.58916,1834.1528557622,0
+CIX.US,D,20110502,000000,9.58194,9.99327,9.52051,9.8531,6489.22837871,0
+CIX.US,D,20110503,000000,9.85135,9.99238,9.85135,9.92911,772.1584398806,0
+CIX.US,D,20110504,000000,9.8531,10.0646,9.8531,9.99327,2294.3504359776,0
+CIX.US,D,20110505,000000,10.0078,10.0945,9.49611,9.55661,9728.311347149,0
+CIX.US,D,20110506,000000,9.5142,9.52773,9.5142,9.5142,735.65238183467,0
+CIX.US,D,20110509,000000,9.31083,9.87482,9.31083,9.69135,5401.7903466146,0
+CIX.US,D,20110510,000000,9.55488,9.65608,9.54766,9.61092,4392.895651527,0
+CIX.US,D,20110511,000000,9.47444,9.51594,9.4536,9.4536,1023.2758694693,0
+CIX.US,D,20110512,000000,9.45991,9.56658,9.45268,9.52051,1389.4426941118,0
+CIX.US,D,20110516,000000,9.31712,9.50059,9.31712,9.38221,3135.0960152173,0
+CIX.US,D,20110517,000000,9.47261,9.68596,9.47261,9.58916,3127.3523059347,0
+CIX.US,D,20110518,000000,9.59729,9.78085,9.59729,9.78085,1685.9161352121,0
+CIX.US,D,20110519,000000,9.72573,9.82879,9.47261,9.47261,5450.4650906758,0
+CIX.US,D,20110520,000000,9.41476,9.41476,9.01248,9.14354,3808.7987227921,0
+CIX.US,D,20110523,000000,9.26923,9.34876,9.16613,9.16613,782.11463752949,0
+CIX.US,D,20110524,000000,9.14446,9.14446,9.14446,9.14446,613.96552168157,0
+CIX.US,D,20110525,000000,9.13723,9.25387,9.09835,9.18065,2395.0186566498,0
+CIX.US,D,20110526,000000,9.18065,9.18065,9.18065,9.18065,508.87232427661,0
+CIX.US,D,20110527,000000,9.30351,9.31712,9.12186,9.17883,3667.1994673413,0
+CIX.US,D,20110531,000000,9.45268,9.45268,9.35598,9.39035,3628.4809209289,0
+CIX.US,D,20110601,000000,9.25296,9.26109,9.12186,9.12186,1164.8751249202,0
+CIX.US,D,20110603,000000,9.12186,9.33157,9.12186,9.16521,2142.7949828778,0
+CIX.US,D,20110606,000000,9.12909,9.21401,8.96547,9.02513,2995.7092481328,0
+CIX.US,D,20110607,000000,9.0179,9.0179,8.95823,8.95823,621.70923096404,0
+CIX.US,D,20110608,000000,8.8814,8.8814,8.8814,8.8814,501.12861499415,0
+CIX.US,D,20110609,000000,8.8814,8.8814,8.63281,8.85338,727.9086725522,0
+CIX.US,D,20110610,000000,8.71687,8.71687,8.71687,8.71687,391.61044085635,0
+CIX.US,D,20110613,000000,8.58228,8.73133,8.58228,8.61474,8167.4008046396,0
+CIX.US,D,20110614,000000,8.73857,8.73857,8.73857,8.73857,1711.3597514259,0
+CIX.US,D,20110615,000000,8.62196,8.62196,8.62196,8.62196,337.40447587906,0
+CIX.US,D,20110616,000000,8.48501,8.48501,8.18101,8.32637,1600.7353331049,0
+CIX.US,D,20110617,000000,8.37075,8.37075,8.06232,8.09532,4378.5144771453,0
+CIX.US,D,20110620,000000,8.44154,8.44154,8.44154,8.44154,1819.7716813805,0
+CIX.US,D,20110621,000000,8.58228,8.61474,8.50363,8.61474,782.11463752949,0
+CIX.US,D,20110622,000000,8.60028,8.75033,8.47435,8.66626,1887.2525765564,0
+CIX.US,D,20110623,000000,8.6283,8.98536,8.6283,8.96547,1455.8173451044,0
+CIX.US,D,20110624,000000,9.10469,9.33157,8.83259,9.33157,20942.308632349,0
+CIX.US,D,20110627,000000,9.17252,9.2195,9.08389,9.2195,4074.2973267625,0
+CIX.US,D,20110628,000000,9.31083,9.44099,9.17252,9.2972,7255.8555976746,0
+CIX.US,D,20110629,000000,9.15799,9.15799,9.08389,9.08389,1513.3420426313,0
+CIX.US,D,20110630,000000,9.0848,9.0848,9.0848,9.0848,589.62814965095,0
+CIX.US,D,20110701,000000,9.08389,9.08389,9.08389,9.08389,834.10811414036,0
+CIX.US,D,20110705,000000,8.91034,9.11643,8.91034,9.03959,2690.3858535668,0
+CIX.US,D,20110706,000000,9.0857,9.0857,9.0857,9.0857,334.08574332943,0
+CIX.US,D,20110707,000000,9.2195,9.53587,9.21401,9.36869,4549.9823255428,0
+CIX.US,D,20110708,000000,9.49611,9.50963,9.36869,9.48797,3398.3821308212,0
+CIX.US,D,20110711,000000,9.3632,9.46712,9.34336,9.34336,2084.1640411677,0
+CIX.US,D,20110712,000000,9.23303,9.23303,9.23303,9.23303,476.79124296353,0
+CIX.US,D,20110713,000000,9.3632,9.36869,9.09655,9.30351,2872.9161437964,0
+CIX.US,D,20110714,000000,9.28998,9.28998,9.15799,9.15799,903.80149768259,0
+CIX.US,D,20110715,000000,9.2972,9.3578,9.05406,9.33605,17285.065362658,0
+CIX.US,D,20110718,000000,9.26109,9.44099,9.19866,9.22763,5111.9543706135,0
+CIX.US,D,20110719,000000,9.25113,9.42015,9.25113,9.36777,3109.6523990034,0
+CIX.US,D,20110720,000000,9.50963,9.50963,9.24482,9.36869,17126.872444458,0
+CIX.US,D,20110721,000000,9.57024,9.88745,9.57024,9.8659,2520.0242493524,0
+CIX.US,D,20110722,000000,9.85945,10.0511,9.85945,10.0267,1973.5396228467,0
+CIX.US,D,20110725,000000,9.99238,10.2383,9.94895,10.0736,6900.7512148642,0
+CIX.US,D,20110726,000000,9.92092,10.0113,9.85496,9.91371,3916.1044085635,0
+CIX.US,D,20110727,000000,9.78622,9.8659,9.69409,9.69409,2547.6803539327,0
+CIX.US,D,20110728,000000,9.57115,9.57115,9.43284,9.49611,1356.2553686155,0
+CIX.US,D,20110729,000000,9.55753,9.63623,9.36777,9.36777,16402.282504455,0
+CIX.US,D,20110801,000000,9.36869,9.50963,9.23842,9.48797,2056.5079365875,0
+CIX.US,D,20110802,000000,9.36137,9.81707,9.03508,9.3216,4614.144488169,0
+CIX.US,D,20110803,000000,9.28184,9.28998,9.26831,9.28998,869.50792800308,0
+CIX.US,D,20110804,000000,9.16164,9.16164,8.73857,8.73857,3669.4119557076,0
+CIX.US,D,20110805,000000,8.78648,9.13542,8.19999,8.66626,4992.4799988268,0
+CIX.US,D,20110808,000000,8.15697,8.61474,7.64144,8.48141,5162.8416030412,0
+CIX.US,D,20110809,000000,8.35854,8.95823,8.35854,8.95823,3484.6691771115,0
+CIX.US,D,20110810,000000,8.61474,8.78648,8.61474,8.64637,2233.5070059011,0
+CIX.US,D,20110811,000000,8.78648,8.78648,8.46188,8.78648,2120.6700992137,0
+CIX.US,D,20110812,000000,9.04683,9.32435,8.95823,8.95823,1857.3839836097,0
+CIX.US,D,20110815,000000,9.21401,9.23303,9.09655,9.23303,2376.2125055351,0
+CIX.US,D,20110816,000000,9.23842,9.23842,9.23842,9.23842,690.29637032306,0
+CIX.US,D,20110817,000000,9.31083,9.36869,9.31083,9.36869,908.22647441543,0
+CIX.US,D,20110818,000000,9.32435,9.4482,9.10469,9.10469,4311.0335819695,0
+CIX.US,D,20110819,000000,9.18239,9.3216,9.13361,9.13361,1648.303832983,0
+CIX.US,D,20110822,000000,9.24482,9.3632,9.16521,9.27554,2646.1360862384,0
+CIX.US,D,20110823,000000,9.31083,9.65425,9.31083,9.65425,2630.6486676734,0
+CIX.US,D,20110824,000000,9.65425,9.75461,9.53587,9.74738,2802.116516071,0
+CIX.US,D,20110825,000000,9.65973,9.96978,9.65973,9.76274,1837.4715883119,0
+CIX.US,D,20110826,000000,10.0719,10.0719,10.0502,10.0502,1208.0186480653,0
+CIX.US,D,20110829,000000,10.0511,10.1442,10.0267,10.1442,3128.458550118,0
+CIX.US,D,20110830,000000,10.0439,10.1515,9.94076,10.1515,1379.4864964629,0
+CIX.US,D,20110831,000000,10.0449,10.0449,9.88301,9.94076,2167.1323549084,0
+CIX.US,D,20110901,000000,9.9065,9.9065,9.78895,9.78895,1820.8779255637,0
+CIX.US,D,20110902,000000,9.65882,9.65882,8.95823,9.13361,6343.2041465263,0
+CIX.US,D,20110906,000000,9.12005,9.23029,8.98716,9.13361,3455.9068283481,0
+CIX.US,D,20110907,000000,9.34784,9.42828,9.27279,9.42828,1459.1360776541,0
+CIX.US,D,20110908,000000,9.42015,9.42015,9.21675,9.21675,1327.493019852,0
+CIX.US,D,20110909,000000,9.20323,9.20323,9.0423,9.0423,1258.905880493,0
+CIX.US,D,20110912,000000,8.94017,9.15443,8.94017,9.11191,1366.2115662644,0
+CIX.US,D,20110913,000000,9.21675,9.42828,9.18239,9.18239,2251.2069128324,0
+CIX.US,D,20110914,000000,9.25113,9.25113,9.25113,9.25113,946.94502082778,0
+CIX.US,D,20110915,000000,9.25113,9.27279,9.25113,9.27279,946.94502082778,0
+CIX.US,D,20110916,000000,9.27279,9.37591,8.86242,9.0423,5814.4194269519,0
+CIX.US,D,20110919,000000,8.7232,8.82807,8.62017,8.62017,1036.5507996678,0
+CIX.US,D,20110920,000000,8.51973,8.73044,8.51973,8.65813,3283.3327357674,0
+CIX.US,D,20110921,000000,8.73044,8.75033,8.64457,8.64457,9824.5545910883,0
+CIX.US,D,20110922,000000,8.75033,8.88954,8.55553,8.55553,5804.463229303,0
+CIX.US,D,20110923,000000,8.69609,8.83349,8.69609,8.76388,3861.8984435863,0
+CIX.US,D,20110926,000000,8.70332,8.9257,8.69609,8.9257,3377.3634913402,0
+CIX.US,D,20110927,000000,8.85429,9.06581,8.85429,9.06581,1711.3597514259,0
+CIX.US,D,20110928,000000,8.88954,9.30268,8.87598,8.97541,12712.95815345,0
+CIX.US,D,20110929,000000,8.97541,8.98083,8.87598,8.90401,1737.909611823,0
+CIX.US,D,20110930,000000,8.82174,8.92118,8.7883,8.83531,2052.0829598546,0
+CIX.US,D,20111003,000000,8.76388,8.76388,8.69609,8.69609,5170.5853123237,0
+CIX.US,D,20111004,000000,8.69609,9.1951,8.48501,9.12548,13489.541570063,0
+CIX.US,D,20111005,000000,9.07304,9.1951,8.71056,9.1951,21600.52392136,0
+CIX.US,D,20111006,000000,9.1472,9.65608,9.1472,9.58468,11860.043888195,0
+CIX.US,D,20111007,000000,9.55123,9.55123,9.23668,9.40571,7144.1249351704,0
+CIX.US,D,20111010,000000,9.49611,9.70314,9.46082,9.70314,3379.5759797067,0
+CIX.US,D,20111011,000000,9.70314,9.78085,9.70314,9.77274,1485.685938051,0
+CIX.US,D,20111012,000000,9.91371,9.91371,9.91371,9.91371,1230.1435317296,0
+CIX.US,D,20111013,000000,9.98241,10.0502,9.55753,9.72481,8047.926432853,0
+CIX.US,D,20111014,000000,9.79618,10.0059,9.71758,9.92635,1285.4557408901,0
+CIX.US,D,20111017,000000,9.9987,10.0186,9.3216,9.70314,13787.121255347,0
+CIX.US,D,20111018,000000,9.75013,9.82967,9.18239,9.52956,12513.834200472,0
+CIX.US,D,20111019,000000,9.51594,9.8116,9.30899,9.64254,16713.137119937,0
+CIX.US,D,20111020,000000,9.54309,9.73834,9.0857,9.21675,37250.560381231,0
+CIX.US,D,20111021,000000,9.36777,9.49611,9.36777,9.49611,2328.6440056571,0
+CIX.US,D,20111024,000000,9.39035,9.80438,9.39035,9.80438,1700.2973095938,0
+CIX.US,D,20111025,000000,9.69409,9.84051,9.31621,9.7302,17175.547188519,0
+CIX.US,D,20111026,000000,9.73294,9.75735,9.52325,9.68952,3621.8434558297,0
+CIX.US,D,20111027,000000,9.79618,10.7887,9.79618,10.7887,12113.373806149,0
+CIX.US,D,20111028,000000,10.6767,10.6767,9.98241,10.439,13462.991709666,0
+CIX.US,D,20111031,000000,10.7182,10.7182,10.6125,10.6125,2907.209713476,0
+CIX.US,D,20111101,000000,10.6423,10.7825,9.95981,9.98241,12877.788536748,0
+CIX.US,D,20111102,000000,10.1777,10.4317,10.0186,10.4317,13564.766174522,0
+CIX.US,D,20111103,000000,10.504,10.6767,10.0865,10.5502,31940.588301823,0
+CIX.US,D,20111104,000000,10.588,10.6423,10.1244,10.6062,10002.659904585,0
+CIX.US,D,20111107,000000,10.6279,10.6441,9.86941,10.3232,70871.533597351,0
+CIX.US,D,20111108,000000,10.288,11.012,10.0855,10.8032,52111.844738474,0
+CIX.US,D,20111109,000000,10.6767,11.5417,10.3349,10.9199,94225.454549098,0
+CIX.US,D,20111110,000000,10.9289,11.1386,10.9289,11.0546,2095.2264829998,0
+CIX.US,D,20111111,000000,10.9542,11.5426,10.9478,11.3799,15777.254540942,0
+CIX.US,D,20111114,000000,11.3112,11.5273,11.0066,11.2,9712.823928584,0
+CIX.US,D,20111115,000000,11.2064,11.2615,11.1866,11.2615,2111.8201457479,0
+CIX.US,D,20111116,000000,11.333,11.6439,11.2895,11.4062,9425.2004409494,0
+CIX.US,D,20111117,000000,11.3041,11.3799,11.1051,11.1286,6584.3653784661,0
+CIX.US,D,20111118,000000,11.1313,11.4043,10.749,11.0546,21887.041164811,0
+CIX.US,D,20111121,000000,11.0193,11.4776,10.8747,10.8747,15964.209807904,0
+CIX.US,D,20111122,000000,10.9271,11.3664,10.8584,11.089,6970.4445984064,0
+CIX.US,D,20111123,000000,11.0971,11.1286,10.655,10.655,3174.9208058128,0
+CIX.US,D,20111125,000000,10.6423,10.6423,10.5746,10.5746,1444.7549032723,0
+CIX.US,D,20111128,000000,10.5764,10.9189,10.4317,10.6079,49525.44583813,0
+CIX.US,D,20111129,000000,10.6062,10.9126,10.5746,10.712,7835.5275496767,0
+CIX.US,D,20111130,000000,10.8186,10.9172,10.6044,10.7978,5470.3774859736,0
+CIX.US,D,20111201,000000,10.7554,10.9009,10.7417,10.749,4411.7018026416,0
+CIX.US,D,20111202,000000,10.6423,10.6423,10.5365,10.5746,838.5330908732,0
+CIX.US,D,20111205,000000,10.4651,10.504,10.3349,10.504,5146.247940293,0
+CIX.US,D,20111206,000000,10.4959,10.5746,10.1995,10.3838,20318.386913019,0
+CIX.US,D,20111207,000000,10.4795,10.4795,10.3974,10.3974,1394.9739150279,0
+CIX.US,D,20111208,000000,10.2988,10.4037,10.1026,10.1026,3367.4072936913,0
+CIX.US,D,20111209,000000,10.0059,10.2988,10.0059,10.2265,7707.2032244243,0
+CIX.US,D,20111212,000000,10.1244,10.1244,9.94629,9.94629,1419.3112870585,0
+CIX.US,D,20111213,000000,9.94629,10.1668,9.94076,9.95981,9681.8490914542,0
+CIX.US,D,20111214,000000,9.85408,9.85408,9.85408,9.85408,847.38304433889,0
+CIX.US,D,20111215,000000,9.92635,10.1605,9.65882,10.0502,6187.2237166937,0
+CIX.US,D,20111216,000000,10.1307,10.1605,9.72298,10.1307,38138.874460349,0
+CIX.US,D,20111219,000000,10.1026,10.1026,9.89111,9.89111,1743.4408327391,0
+CIX.US,D,20111220,000000,9.95981,10.0646,9.85408,10.0646,2709.1920046813,0
+CIX.US,D,20111221,000000,9.95981,9.95981,9.76366,9.85408,2175.9823083742,0
+CIX.US,D,20111222,000000,9.77899,9.86316,9.54674,9.80252,13778.271301881,0
+CIX.US,D,20111223,000000,11.6366,11.6366,9.45633,9.95349,15356.881751322,0
+CIX.US,D,20111227,000000,9.84773,10.0646,9.63258,9.71485,21329.494096472,0
+CIX.US,D,20111228,000000,9.71485,10.1307,9.61274,9.88301,16032.796947263,0
+CIX.US,D,20111229,000000,11.6792,11.6792,9.68139,9.86853,17183.290897802,0
+CIX.US,D,20111230,000000,9.81873,10.4525,9.81336,10.3341,34046.877226655,0
+CIX.US,D,20120103,000000,10.4362,10.654,9.92635,10.654,24932.531401187,0
+CIX.US,D,20120104,000000,10.8747,10.8747,10.7182,10.7182,463.516312765,0
+CIX.US,D,20120105,000000,10.7182,10.7182,10.7182,10.7182,153.7679414662,0
+CIX.US,D,20120106,000000,10.7887,10.7887,10.7887,10.7887,1521.0857519138,0
+CIX.US,D,20120109,000000,10.6821,11.435,10.6821,10.909,11706.275946729,0
+CIX.US,D,20120110,000000,10.9199,11.266,10.7417,10.7887,11339.002877903,0
+CIX.US,D,20120111,000000,10.7616,10.7616,10.7616,10.7616,289.83597600102,0
+CIX.US,D,20120112,000000,10.8032,11.1169,10.8032,11.0138,5909.556426708,0
+CIX.US,D,20120113,000000,10.9406,11.2181,10.9406,11.1901,2038.8080296561,0
+CIX.US,D,20120117,000000,11.2064,11.2064,10.9297,11.1549,1857.3839836097,0
+CIX.US,D,20120118,000000,11.1476,11.2254,10.9334,11.0409,2775.566655674,0
+CIX.US,D,20120119,000000,10.9406,11.0337,10.5166,10.6062,8993.7652094976,0
+CIX.US,D,20120120,000000,10.712,10.712,10.6975,10.6975,336.29823169585,0
+CIX.US,D,20120123,000000,10.6894,10.833,10.6894,10.833,1473.5172520358,0
+CIX.US,D,20120124,000000,10.9334,11.2181,10.9334,11.2181,1245.6309502945,0
+CIX.US,D,20120125,000000,11.1115,11.1115,11.0997,11.0997,577.45946363563,0
+CIX.US,D,20120126,000000,11.0997,11.0997,11.0997,11.0997,1005.5759625379,0
+CIX.US,D,20120127,000000,11.1386,11.1665,11.0337,11.1665,890.52656748408,0
+CIX.US,D,20120130,000000,11.1115,11.1115,10.881,11.0627,2520.0242493524,0
+CIX.US,D,20120131,000000,10.9742,11.05,10.654,10.654,7325.5489812168,0
+CIX.US,D,20120201,000000,10.5808,10.9723,10.4434,10.8521,11967.349573965,0
+CIX.US,D,20120202,000000,10.956,11.2254,10.712,11.2254,6244.7484142207,0
+CIX.US,D,20120203,000000,11.2254,11.2724,11.2254,11.2724,1408.2488452264,0
+CIX.US,D,20120206,000000,11.1901,11.3446,11.1901,11.3446,423.69152216944,0
+CIX.US,D,20120207,000000,11.2542,11.483,11.2542,11.2913,8467.1929782896,0
+CIX.US,D,20120208,000000,11.3944,11.9287,11.3283,11.8446,5779.0196130892,0
+CIX.US,D,20120209,000000,11.9513,12.3643,11.9513,12.1546,1214.6561131646,0
+CIX.US,D,20120210,000000,12.2766,12.3815,12.2251,12.2251,1126.1565785079,0
+CIX.US,D,20120213,000000,12.2333,12.2766,11.8889,12.0289,22739.955430066,0
+CIX.US,D,20120214,000000,12.0289,12.2621,12.0289,12.1781,11717.338388561,0
+CIX.US,D,20120215,000000,12.1727,12.2766,11.8418,12.0887,9545.7810569194,0
+CIX.US,D,20120216,000000,12.0689,12.2766,12.0689,12.2468,1444.7549032723,0
+CIX.US,D,20120217,000000,12.1474,12.3806,12.1474,12.2025,3648.3933162267,0
+CIX.US,D,20120221,000000,12.2766,12.2766,11.9613,11.9613,4174.9655474347,0
+CIX.US,D,20120222,000000,12.1546,12.2532,11.9513,11.9639,1389.4426941118,0
+CIX.US,D,20120223,000000,12.0689,12.415,12.0689,12.2857,1901.6337509381,0
+CIX.US,D,20120224,000000,12.1781,12.19,12.1781,12.1781,485.64119642921,0
+CIX.US,D,20120227,000000,12.0724,12.0724,12.0498,12.0498,857.33924198778,0
+CIX.US,D,20120228,000000,12.0117,12.1781,12.0045,12.0045,1357.3616127987,0
+CIX.US,D,20120229,000000,12.1059,12.1059,11.9702,11.9702,1027.7008462021,0
+CIX.US,D,20120301,000000,12.0498,12.0642,11.7099,11.7433,4346.4333958322,0
+CIX.US,D,20120302,000000,11.7433,11.7433,11.483,11.483,1442.5424149059,0
+CIX.US,D,20120305,000000,11.4098,11.4098,10.2789,10.3884,4587.594627772,0
+CIX.US,D,20120306,000000,10.3603,10.8944,10.3603,10.4009,9880.973044432,0
+CIX.US,D,20120307,000000,10.4253,10.4253,10.4253,10.4253,1138.3252645231,0
+CIX.US,D,20120308,000000,10.5212,10.5212,10.0113,10.175,8690.654303298,0
+CIX.US,D,20120309,000000,10.2283,10.3377,10.2283,10.3305,1132.794043607,0
+CIX.US,D,20120312,000000,10.2934,10.2934,10.2934,10.2934,215.71761572595,0
+CIX.US,D,20120313,000000,10.3087,10.3377,10.3087,10.3377,940.30755572853,0
+CIX.US,D,20120314,000000,10.2572,10.2572,10.2572,10.2572,190.27399951212,0
+CIX.US,D,20120315,000000,10.2871,10.2871,10.2871,10.2871,209.0801506267,0
+CIX.US,D,20120316,000000,10.2356,10.2356,10.0258,10.0258,3296.6076659659,0
+CIX.US,D,20120319,000000,9.94629,10.0322,9.94629,10.0322,1080.8005669962,0
+CIX.US,D,20120320,000000,10.0258,10.1108,9.96613,9.96613,2465.8182843751,0
+CIX.US,D,20120321,000000,10.0195,10.0195,10.0195,10.0195,149.34296473336,0
+CIX.US,D,20120322,000000,9.95981,9.95981,9.93355,9.93355,298.68592946671,0
+CIX.US,D,20120323,000000,10.0068,10.0953,9.92013,10.0953,1449.1798800052,0
+CIX.US,D,20120326,000000,10.1469,10.1469,9.99061,10.0511,3420.5070144854,0
+CIX.US,D,20120327,000000,10.0953,10.0953,9.59465,9.80077,7124.2125398726,0
+CIX.US,D,20120328,000000,9.74556,10.1678,9.72837,9.99061,16872.43628232,0
+CIX.US,D,20120329,000000,9.92013,9.92013,9.92013,9.92013,250.01118540546,0
+CIX.US,D,20120330,000000,9.88933,9.89752,9.83963,9.83963,1689.2348677617,0
+CIX.US,D,20120402,000000,9.86218,9.98241,9.38039,9.67234,24316.353391139,0
+CIX.US,D,20120403,000000,9.69226,9.80077,9.68596,9.68596,1399.3988917607,0
+CIX.US,D,20120404,000000,9.62902,9.72024,9.57837,9.57837,1212.4436247982,0
+CIX.US,D,20120405,000000,9.57837,10.0068,9.48705,9.92013,5933.8937987386,0
+CIX.US,D,20120409,000000,9.87482,9.87482,9.87482,9.87482,1534.3606821124,0
+CIX.US,D,20120410,000000,9.86755,9.86755,9.6217,9.6217,1136.1127761567,0
+CIX.US,D,20120411,000000,9.62902,9.62902,9.62902,9.62902,1191.4249853173,0
+CIX.US,D,20120412,000000,9.65608,9.65608,9.65608,9.65608,581.88444036847,0
+CIX.US,D,20120413,000000,9.56393,9.57837,9.47892,9.54217,643.83411462824,0
+CIX.US,D,20120417,000000,9.63715,10.0458,9.63715,9.8531,10806.899425779,0
+CIX.US,D,20120418,000000,9.71301,9.71301,9.71301,9.71301,404.88537105487,0
+CIX.US,D,20120419,000000,9.71301,9.71301,9.71301,9.71301,442.49767328401,0
+CIX.US,D,20120420,000000,9.77723,9.77723,9.68596,9.68596,2077.5265760684,0
+CIX.US,D,20120423,000000,9.50963,9.50963,9.35872,9.38039,1975.7521112131,0
+CIX.US,D,20120424,000000,9.27554,9.43102,9.27554,9.43102,682.55266104059,0
+CIX.US,D,20120425,000000,9.41832,9.41832,9.31164,9.38039,783.22088171271,0
+CIX.US,D,20120426,000000,9.48705,9.48705,9.48705,9.48705,128.32432525236,0
+CIX.US,D,20120427,000000,9.35241,9.35241,9.35241,9.35241,556.44082415464,0
+CIX.US,D,20120430,000000,9.31164,9.6037,9.18879,9.50424,8857.6971749627,0
+CIX.US,D,20120501,000000,9.31164,9.39391,8.68706,8.91576,14519.454904632,0
+CIX.US,D,20120502,000000,8.91576,8.97903,8.52958,8.91576,2896.1472716439,0
+CIX.US,D,20120503,000000,8.80818,8.91576,8.631,8.631,2834.1975973841,0
+CIX.US,D,20120504,000000,8.70332,8.87779,8.44063,8.82174,8252.5816067468,0
+CIX.US,D,20120507,000000,8.71597,8.71597,8.71597,8.71597,419.2665454366,0
+CIX.US,D,20120508,000000,8.61926,8.71056,8.51168,8.66446,2865.172434514,0
+CIX.US,D,20120509,000000,8.56086,8.77201,8.34797,8.63734,5184.9664867054,0
+CIX.US,D,20120510,000000,8.61022,8.61022,8.39715,8.39715,569.71575435317,0
+CIX.US,D,20120511,000000,8.50454,8.61022,8.19999,8.56086,1350.7241476994,0
+CIX.US,D,20120514,000000,8.40673,8.48845,8.40673,8.48845,317.49208058128,0
+CIX.US,D,20120515,000000,8.41379,8.41379,8.41379,8.41379,359.52935954326,0
+CIX.US,D,20120516,000000,8.32728,8.32728,8.11476,8.11476,806.45200956011,0
+CIX.US,D,20120517,000000,8.01097,8.30377,8.01097,8.10029,1536.5731704787,0
+CIX.US,D,20120518,000000,8.10029,8.4974,8.0589,8.4974,5105.3169055143,0
+CIX.US,D,20120521,000000,8.59756,8.67259,8.51168,8.59756,1721.3159490748,0
+CIX.US,D,20120522,000000,8.62468,8.83531,8.62468,8.67982,1167.0876132865,0
+CIX.US,D,20120523,000000,8.65722,8.79463,8.34092,8.79463,3697.0680602879,0
+CIX.US,D,20120524,000000,8.7883,9.196,8.7883,9.196,1557.5918099597,0
+CIX.US,D,20120525,000000,9.27554,9.27554,9.24391,9.24391,1050.9319740496,0
+CIX.US,D,20120529,000000,9.26831,9.37225,9.196,9.37225,1128.3690668742,0
+CIX.US,D,20120530,000000,9.26831,9.32617,9.196,9.196,1514.4482868146,0
+CIX.US,D,20120531,000000,9.20323,9.20323,9.20323,9.20323,128.32432525236,0
+CIX.US,D,20120601,000000,9.16795,9.72573,8.8814,9.2312,30948.287269484,0
+CIX.US,D,20120604,000000,9.37225,9.52325,8.67982,8.83078,17091.472630595,0
+CIX.US,D,20120605,000000,8.89497,8.89497,7.9214,7.9214,2474.6682378409,0
+CIX.US,D,20120606,000000,8.05971,8.54296,7.9214,8.3063,7795.7027590811,0
+CIX.US,D,20120607,000000,8.29329,8.29329,8.11638,8.22648,1691.4473561281,0
+CIX.US,D,20120608,000000,8.16637,8.16637,7.2794,7.28728,4763.4874529024,0
+CIX.US,D,20120611,000000,7.33102,7.66603,7.33102,7.43588,5368.6030211183,0
+CIX.US,D,20120612,000000,7.43588,7.61477,7.38671,7.54535,2175.9823083742,0
+CIX.US,D,20120613,000000,7.59362,7.59362,7.4291,7.4291,803.13327701048,0
+CIX.US,D,20120614,000000,7.1439,7.66603,7.13704,7.53776,2244.5694477332,0
+CIX.US,D,20120615,000000,7.60826,7.78661,7.4291,7.67995,4885.1743130555,0
+CIX.US,D,20120618,000000,7.77359,7.77359,7.67995,7.70888,3055.4464340261,0
+CIX.US,D,20120619,000000,7.70888,8.15227,7.70888,7.91543,20807.346841998,0
+CIX.US,D,20120620,000000,7.89482,7.9214,7.86616,7.8866,2700.3420512157,0
+CIX.US,D,20120621,000000,8.03014,8.14378,7.8733,7.9214,1480.154717135,0
+CIX.US,D,20120622,000000,8.01097,9.2312,8.01097,9.22489,34064.577133586,0
+CIX.US,D,20120625,000000,8.49558,9.38129,8.49558,9.16795,6540.1156111377,0
+CIX.US,D,20120626,000000,9.29811,9.54584,9.13723,9.40388,5009.073661575,0
+CIX.US,D,20120627,000000,9.29811,9.29811,9.29811,9.29811,316.38583639807,0
+CIX.US,D,20120628,000000,9.03688,9.03688,8.41117,8.83802,3031.1090619955,0
+CIX.US,D,20120629,000000,8.65722,9.1951,8.65722,9.00886,3367.4072936913,0
+CIX.US,D,20120702,000000,9.29811,9.36595,9.29811,9.36595,1285.4557408901,0
+CIX.US,D,20120703,000000,9.40388,9.93987,9.40388,9.83328,2076.4203318853,0
+CIX.US,D,20120705,000000,9.81873,10.3566,9.6037,10.3566,6380.8164487554,0
+CIX.US,D,20120706,000000,10.1904,10.2039,9.83328,10.2039,4620.7819532683,0
+CIX.US,D,20120709,000000,9.96613,10.3702,9.96613,10.3702,1629.4976818683,0
+CIX.US,D,20120710,000000,10.1559,10.7254,10.1559,10.5193,4049.9599547319,0
+CIX.US,D,20120711,000000,10.514,11.2289,9.86667,10.1559,19879.207972284,0
+CIX.US,D,20120712,000000,10.0113,10.0113,9.9834,9.9834,1984.6020646788,0
+CIX.US,D,20120713,000000,9.9834,10.0113,9.83963,10.0113,1165.9813691034,0
+CIX.US,D,20120716,000000,9.91371,10.7182,9.58194,9.7745,48387.120573606,0
+CIX.US,D,20120717,000000,9.72573,9.93987,9.58194,9.6335,3785.5675949447,0
+CIX.US,D,20120718,000000,9.52499,9.6335,9.52499,9.6335,517.72227774229,0
+CIX.US,D,20120719,000000,9.24391,9.24391,8.91756,8.91756,2048.764227305,0
+CIX.US,D,20120720,000000,8.96095,8.96095,8.68706,8.68706,4117.4408499077,0
+CIX.US,D,20120723,000000,8.78196,8.78196,8.67259,8.72411,1320.8555547527,0
+CIX.US,D,20120724,000000,8.7892,8.9022,8.631,8.6509,1052.0382182328,0
+CIX.US,D,20120725,000000,8.82445,8.93926,8.71056,8.83802,1410.4613335927,0
+CIX.US,D,20120726,000000,8.7892,8.85971,8.69609,8.85971,847.38304433889,0
+CIX.US,D,20120727,000000,8.91123,8.91123,8.91123,8.91123,658.21528900997,0
+CIX.US,D,20120730,000000,8.9248,9.07034,8.82445,8.9248,1206.9124038821,0
+CIX.US,D,20120731,000000,9.10469,9.2376,8.96909,9.18239,3537.7688979057,0
+CIX.US,D,20120801,000000,9.03056,9.05225,8.93926,8.93926,2268.9068197638,0
+CIX.US,D,20120802,000000,8.96095,9.07034,8.60299,8.72411,1132.794043607,0
+CIX.US,D,20120803,000000,8.86784,8.86784,8.86784,8.86784,392.71668503957,0
+CIX.US,D,20120806,000000,8.85971,8.9248,8.85971,8.9248,508.87232427661,0
+CIX.US,D,20120807,000000,9.05225,9.3334,9.00886,9.21767,2170.4510874581,0
+CIX.US,D,20120808,000000,9.2376,9.25204,9.2376,9.25204,401.56663850524,0
+CIX.US,D,20120810,000000,8.87327,9.1092,8.87327,9.1092,618.39049841441,0
+CIX.US,D,20120813,000000,9.22489,9.22489,9.11733,9.21767,449.13513838327,0
+CIX.US,D,20120814,000000,9.26018,9.26018,9.07034,9.2376,1689.2348677617,0
+CIX.US,D,20120815,000000,9.05225,9.05225,9.05225,9.05225,348.46691771115,0
+CIX.US,D,20120816,000000,9.16795,9.18239,9.16795,9.18239,682.55266104059,0
+CIX.US,D,20120817,000000,9.1951,9.29811,9.1951,9.29811,1321.961798936,0
+CIX.US,D,20120820,000000,9.22489,9.22489,9.22489,9.22489,330.7670107798,0
+CIX.US,D,20120821,000000,9.24391,9.24391,9.21136,9.21136,554.22833578823,0
+CIX.US,D,20120822,000000,9.24391,9.42737,9.24391,9.36595,433.64771981833,0
+CIX.US,D,20120823,000000,9.40388,9.40388,9.40388,9.40388,258.86113887115,0
+CIX.US,D,20120827,000000,9.40388,9.40388,9.40388,9.40388,150.44920891657,0
+CIX.US,D,20120829,000000,9.40388,9.40388,9.40388,9.40388,242.267476123,0
+CIX.US,D,20120830,000000,9.43915,9.43915,9.43915,9.43915,174.78658094719,0
+CIX.US,D,20120831,000000,9.3334,9.3334,8.83168,8.83168,2865.172434514,0
+CIX.US,D,20120904,000000,8.72411,9.11733,8.22648,9.03688,5491.3961254546,0
+CIX.US,D,20120905,000000,9.10739,9.10739,9.03326,9.07394,1671.5349608304,0
+CIX.US,D,20120906,000000,8.85338,8.95552,8.25396,8.83891,10616.625426267,0
+CIX.US,D,20120907,000000,8.83891,8.83891,8.83891,8.83891,196.91146461138,0
+CIX.US,D,20120910,000000,8.79643,8.79643,8.79643,8.79643,431.43523145192,0
+CIX.US,D,20120911,000000,8.50988,9.44007,8.41586,9.14263,13260.549024138,0
+CIX.US,D,20120912,000000,9.21675,9.21675,8.78287,9.10739,2575.3364585129,0
+CIX.US,D,20120913,000000,9.20862,9.20862,9.03326,9.18065,1083.0130553626,0
+CIX.US,D,20120914,000000,9.32527,9.50516,9.32527,9.50516,2043.2330063889,0
+CIX.US,D,20120917,000000,9.51237,9.51237,9.51237,9.51237,125.00559270274,0
+CIX.US,D,20120918,000000,9.72837,10.0186,9.72837,9.95793,1669.3224724639,0
+CIX.US,D,20120919,000000,10.0881,10.2906,10.0881,10.1768,1487.8984264175,0
+CIX.US,D,20120920,000000,10.2192,10.2192,10.2192,10.2192,162.61789493187,0
+CIX.US,D,20120921,000000,10.3657,10.5104,10.3657,10.5104,3611.8872581808,0
+CIX.US,D,20120924,000000,10.4009,11.3257,10.1831,11.2245,17200.990804733,0
+CIX.US,D,20120925,000000,11.1965,11.6204,10.9795,11.1214,9469.4502082778,0
+CIX.US,D,20120926,000000,11.0871,11.1965,10.5447,11.0491,11386.571377781,0
+CIX.US,D,20120927,000000,11.0491,11.7569,10.9172,11.0871,19694.465193688,0
+CIX.US,D,20120928,000000,11.0735,11.1883,10.8547,10.9632,5153.9916495755,0
+CIX.US,D,20121001,000000,11.1096,11.2733,11.0356,11.1214,3139.5209919501,0
+CIX.US,D,20121002,000000,10.8358,10.9632,10.8358,10.9632,1108.4566715764,0
+CIX.US,D,20121003,000000,10.8629,10.9387,10.3729,10.8358,5725.9198922951,0
+CIX.US,D,20121004,000000,10.9632,11.0356,10.9632,11.0356,340.72320842869,0
+CIX.US,D,20121005,000000,10.9262,11.5553,10.8123,11.0491,23456.801660785,0
+CIX.US,D,20121008,000000,10.9062,11.3682,10.9062,11.0491,2754.548016193,0
+CIX.US,D,20121009,000000,11.0491,11.0491,11.0491,11.0491,548.69711487218,0
+CIX.US,D,20121011,000000,10.9795,11.3682,10.9795,11.0491,4230.2777565952,0
+CIX.US,D,20121012,000000,11.0147,11.426,10.8764,11.1965,8589.9860826259,0
+CIX.US,D,20121015,000000,10.9795,11.1566,10.9062,11.0491,2871.8098996133,0
+CIX.US,D,20121018,000000,10.871,11.0428,10.5104,10.6379,10054.653381196,0
+CIX.US,D,20121019,000000,10.6025,10.6025,10.4632,10.4632,1136.1127761567,0
+CIX.US,D,20121023,000000,10.3956,10.3956,10.3956,10.3956,259.96738305435,0
+CIX.US,D,20121024,000000,10.4128,10.4128,10.2853,10.2853,316.38583639807,0
+CIX.US,D,20121025,000000,10.2111,10.2111,10.2111,10.2111,163.72413911509,0
+CIX.US,D,20121026,000000,10.1831,10.3657,9.67234,9.84959,7216.030807079,0
+CIX.US,D,20121031,000000,10.1568,10.6875,9.57654,10.1343,15084.745682252,0
+CIX.US,D,20121101,000000,10.1831,10.2906,10.1831,10.2906,1515.5545309977,0
+CIX.US,D,20121102,000000,10.2762,10.2762,10.2762,10.2762,680.34017267417,0
+CIX.US,D,20121105,000000,10.2628,10.2628,10.2628,10.2628,162.61789493187,0
+CIX.US,D,20121107,000000,10.0881,10.2628,9.67865,9.67865,3646.1808278603,0
+CIX.US,D,20121108,000000,9.8116,10.4128,9.78807,9.87215,4669.4566973295,0
+CIX.US,D,20121109,000000,9.96435,9.96435,9.96435,9.96435,200.23019716101,0
+CIX.US,D,20121112,000000,10.4335,10.4335,10.1125,10.1125,678.12768430775,0
+CIX.US,D,20121114,000000,10.3513,10.381,9.61448,9.61448,11268.203250177,0
+CIX.US,D,20121115,000000,9.4898,9.57654,9.46712,9.53221,2693.7045861165,0
+CIX.US,D,20121116,000000,9.49793,9.56841,9.49793,9.51237,1381.6989848293,0
+CIX.US,D,20121119,000000,9.56841,9.56841,9.56841,9.56841,612.85927749836,0
+CIX.US,D,20121126,000000,9.56841,9.56841,9.41293,9.51237,1668.2162282808,0
+CIX.US,D,20121127,000000,9.65608,9.65608,9.52681,9.58285,1602.9478214714,0
+CIX.US,D,20121128,000000,9.4898,9.64254,9.4898,9.61448,606.22181239909,0
+CIX.US,D,20121129,000000,9.60635,9.60635,9.60635,9.60635,240.05498775657,0
+CIX.US,D,20121130,000000,9.52681,9.77001,8.83891,9.53221,9230.5014647045,0
+CIX.US,D,20121203,000000,9.57654,9.65608,9.39575,9.47526,3084.2087827896,0
+CIX.US,D,20121204,000000,9.65608,9.98962,9.65069,9.75461,3646.1808278603,0
+CIX.US,D,20121205,000000,9.8766,9.8766,9.69409,9.8766,1993.4520181445,0
+CIX.US,D,20121206,000000,9.84051,10.391,9.3451,9.96257,10525.913403243,0
+CIX.US,D,20121207,000000,10.353,10.353,10.353,10.353,517.72227774229,0
+CIX.US,D,20121210,000000,10.4986,10.4986,9.62984,10.1705,13085.762443192,0
+CIX.US,D,20121211,000000,10.184,10.2048,10.184,10.2048,910.43896278186,0
+CIX.US,D,20121212,000000,10.3747,10.391,10.2545,10.2545,1739.0158560061,0
+CIX.US,D,20121213,000000,10.2473,10.2473,10.2473,10.2473,871.72041636951,0
+CIX.US,D,20121214,000000,10.4209,11.116,10.4209,11.116,7500.335562164,0
+CIX.US,D,20121217,000000,11.0093,11.116,10.8538,10.9325,1230.1435317296,0
+CIX.US,D,20121218,000000,11.116,11.116,11.116,11.116,162.61789493187,0
+CIX.US,D,20121219,000000,11.1295,11.1295,10.9478,10.9478,287.62348763461,0
+CIX.US,D,20121220,000000,11.2923,11.2985,10.9262,11.089,3166.0708523472,0
+CIX.US,D,20121221,000000,11.1593,11.2985,10.9325,10.9325,10726.143600404,0
+CIX.US,D,20121224,000000,10.7887,11.116,10.391,10.9325,6746.983273398,0
+CIX.US,D,20121226,000000,11.0093,11.0093,11.0093,11.0093,330.7670107798,0
+CIX.US,D,20121227,000000,11.1295,11.1295,10.9642,10.9642,465.72880113143,0
+CIX.US,D,20121228,000000,10.7815,10.8114,9.92911,10.4209,8230.4567230826,0
+CIX.US,D,20130102,000000,10.4209,11.5833,10.4037,11.4604,7781.3215846994,0
+CIX.US,D,20130103,000000,11.3709,11.3709,11.3709,11.3709,273.24231325288,0
+CIX.US,D,20130104,000000,11.2985,11.2985,11.116,11.2985,901.58900931618,0
+CIX.US,D,20130108,000000,11.1467,11.1467,10.9062,10.9062,2299.8816568937,0
+CIX.US,D,20130109,000000,10.5411,10.5925,9.76727,9.8766,5791.1882991045,0
+CIX.US,D,20130111,000000,9.8766,10.2418,9.86853,9.9147,9666.3616728893,0
+CIX.US,D,20130114,000000,10.0963,10.5925,10.0655,10.3621,5250.2348935149,0
+CIX.US,D,20130115,000000,10.353,10.353,10.2861,10.2861,784.32712589591,0
+CIX.US,D,20130116,000000,10.1768,10.6441,10.1705,10.6135,3919.4231411131,0
+CIX.US,D,20130117,000000,10.4986,10.6784,10.4905,10.5727,2747.9105510938,0
+CIX.US,D,20130118,000000,10.5411,11.0437,10.5411,10.722,3108.5461548202,0
+CIX.US,D,20130122,000000,10.8973,11.0799,10.8973,10.9723,942.52004409494,0
+CIX.US,D,20130123,000000,10.9325,10.9325,10.9325,10.9325,681.44641685738,0
+CIX.US,D,20130124,000000,11.1051,11.5038,10.6351,10.8619,14484.055090769,0
+CIX.US,D,20130125,000000,11.0093,11.0093,9.95625,10.2781,11215.103529383,0
+CIX.US,D,20130128,000000,10.2781,10.2781,9.95625,10.1912,1275.4995432412,0
+CIX.US,D,20130129,000000,10.2473,10.2545,10.2048,10.2048,650.47157972749,0
+CIX.US,D,20130130,000000,10.0655,10.0655,10.0655,10.0655,552.0158474218,0
+CIX.US,D,20130131,000000,10.3224,10.3224,9.84051,9.84051,4482.5014303671,0
+CIX.US,D,20130201,000000,10.024,10.4444,10.024,10.1343,8235.9879439986,0
+CIX.US,D,20130204,000000,10.5727,10.5727,10.2418,10.2418,2300.9879010768,0
+CIX.US,D,20130205,000000,10.316,10.316,10.316,10.316,123.89934851952,0
+CIX.US,D,20130206,000000,10.353,10.4517,10.353,10.4209,1026.5946020189,0
+CIX.US,D,20130207,000000,10.391,10.391,10.353,10.353,403.77912687166,0
+CIX.US,D,20130208,000000,10.353,10.353,10.353,10.353,277.66728998572,0
+CIX.US,D,20130212,000000,10.353,10.353,10.353,10.353,123.89934851952,0
+CIX.US,D,20130214,000000,10.2635,10.316,10.0872,10.3006,1275.4995432412,0
+CIX.US,D,20130215,000000,10.4082,10.5925,10.4082,10.5338,1851.8527626936,0
+CIX.US,D,20130219,000000,10.5727,10.6784,10.5727,10.6784,767.73346314777,0
+CIX.US,D,20130220,000000,10.4986,10.4986,10.4986,10.4986,1284.3494967069,0
+CIX.US,D,20130222,000000,10.6441,10.6441,10.5203,10.5203,293.15470855066,0
+CIX.US,D,20130225,000000,10.3621,10.6135,10.2048,10.4209,1779.9468907849,0
+CIX.US,D,20130226,000000,10.2861,10.2861,10.2201,10.2201,278.77353416893,0
+CIX.US,D,20130227,000000,10.4823,10.4823,10.4823,10.4823,278.77353416893,0
+CIX.US,D,20130228,000000,10.3006,10.3006,10.3006,10.3006,123.89934851952,0
+CIX.US,D,20130301,000000,10.0113,10.0113,10.0113,10.0113,1055.3569507824,0
+CIX.US,D,20130304,000000,10.1343,10.2048,10.1343,10.2048,622.81547514725,0
+CIX.US,D,20130305,000000,10.165,10.165,10.165,10.165,219.03634827559,0
+CIX.US,D,20130306,000000,10.2781,10.2781,10.2781,10.2781,123.89934851952,0
+CIX.US,D,20130307,000000,10.09,10.1072,10.09,10.1072,811.98323047617,0
+CIX.US,D,20130308,000000,10.2148,10.2148,10.1876,10.1876,746.71482366677,0
+CIX.US,D,20130311,000000,10.0258,10.0258,10.0059,10.0113,750.0335562164,0
+CIX.US,D,20130313,000000,9.8839,10.0521,9.8839,10.0521,399.35415013882,0
+CIX.US,D,20130314,000000,10.0991,10.0991,10.0991,10.0991,184.74277859608,0
+CIX.US,D,20130315,000000,10.1144,10.1144,9.75013,9.92911,4567.6822324742,0
+CIX.US,D,20130318,000000,10.0258,10.0466,9.98064,9.98064,399.35415013882,0
+CIX.US,D,20130319,000000,9.92911,9.92911,9.92911,9.92911,175.89282513039,0
+CIX.US,D,20130320,000000,10.0746,10.0746,10.0746,10.0746,485.64119642921,0
+CIX.US,D,20130321,000000,9.90917,9.90917,9.75826,9.75826,459.09133603216,0
+CIX.US,D,20130322,000000,9.73112,9.73112,9.73112,9.73112,121.6868601531,0
+CIX.US,D,20130327,000000,9.47261,9.56028,9.10648,9.30442,8872.0783493444,0
+CIX.US,D,20130328,000000,9.13361,9.36777,9.13361,9.31978,1367.3178104476,0
+CIX.US,D,20130401,000000,9.23029,9.23029,9.23029,9.23029,269.92358070324,0
+CIX.US,D,20130402,000000,9.18605,9.52499,9.18605,9.45086,8596.6235477252,0
+CIX.US,D,20130403,000000,9.2918,9.43641,9.10648,9.15799,1817.5591930141,0
+CIX.US,D,20130404,000000,9.04593,9.33431,8.86875,9.15799,8687.3355707484,0
+CIX.US,D,20130405,000000,9.30442,9.31255,8.76027,9.03056,11696.31974908,0
+CIX.US,D,20130408,000000,8.59937,8.71597,8.38567,8.55282,6050.0494379757,0
+CIX.US,D,20130409,000000,8.66174,8.66174,8.66174,8.66174,546.48462650575,0
+CIX.US,D,20130410,000000,8.45834,8.84795,8.32547,8.6057,11689.68228398,0
+CIX.US,D,20130411,000000,8.73857,8.85429,8.70965,8.70965,568.60951016996,0
+CIX.US,D,20130412,000000,8.73857,8.73857,8.73857,8.73857,283.19851090177,0
+CIX.US,D,20130415,000000,8.64818,8.66174,8.08935,8.08935,10942.967460314,0
+CIX.US,D,20130416,000000,8.27322,8.3619,8.19295,8.3619,2657.1985280705,0
+CIX.US,D,20130417,000000,8.34797,8.34797,8.26726,8.27322,799.81454446085,0
+CIX.US,D,20130418,000000,8.20163,8.20163,8.20163,8.20163,319.7045689477,0
+CIX.US,D,20130419,000000,8.27322,8.27322,8.27322,8.27322,338.51072006226,0
+CIX.US,D,20130422,000000,8.3081,8.3081,8.3081,8.3081,276.56104580251,0
+CIX.US,D,20130423,000000,8.42743,8.45834,8.12578,8.20163,1277.7120316076,0
+CIX.US,D,20130424,000000,8.08935,8.27322,8.08935,8.27322,596.2656147502,0
+CIX.US,D,20130425,000000,8.29509,8.97451,8.29509,8.93023,28766.773740194,0
+CIX.US,D,20130426,000000,8.93745,9.25926,8.61383,8.82716,11061.335587918,0
+CIX.US,D,20130429,000000,8.85429,9.39126,8.85429,9.00162,9376.5256968882,0
+CIX.US,D,20130430,000000,9.19326,9.19326,9.19326,9.19326,345.14818516153,0
+CIX.US,D,20130501,000000,9.2674,9.29903,8.71597,8.97451,4909.5116850861,0
+CIX.US,D,20130502,000000,8.7892,8.82716,8.68525,8.82716,1371.7427871804,0
+CIX.US,D,20130503,000000,8.68525,8.89949,8.68525,8.70965,2447.0121332606,0
+CIX.US,D,20130506,000000,8.64095,9.00886,8.4655,8.70151,3308.7763519812,0
+CIX.US,D,20130507,000000,9.17252,9.17252,8.82716,9.00886,906.01398604902,0
+CIX.US,D,20130508,000000,9.17974,9.17974,9.09926,9.09926,626.13420769687,0
+CIX.US,D,20130509,000000,9.04593,9.45086,8.91576,8.93745,18331.572359973,0
+CIX.US,D,20130510,000000,8.96727,8.96727,8.67802,8.82716,4569.8947208406,0
+CIX.US,D,20130513,000000,8.82716,9.2674,8.73857,8.89949,17753.006652154,0
+CIX.US,D,20130514,000000,9.08389,9.49611,8.7892,9.35507,13587.997302369,0
+CIX.US,D,20130515,000000,9.47983,9.72298,9.47983,9.59099,546.48462650575,0
+CIX.US,D,20130516,000000,9.63623,9.74382,9.45086,9.65069,1092.9692530115,0
+CIX.US,D,20130517,000000,9.68687,9.68687,9.19326,9.45086,6731.4958548331,0
+CIX.US,D,20130520,000000,9.2674,9.2674,9.08389,9.2674,1360.6803453483,0
+CIX.US,D,20130521,000000,9.23029,9.23029,8.86333,9.21675,1345.1929267834,0
+CIX.US,D,20130522,000000,8.97451,8.97451,8.97451,8.97451,240.05498775657,0
+CIX.US,D,20130523,000000,8.7892,8.7892,8.7892,8.7892,243.37372030621,0
+CIX.US,D,20130524,000000,8.99349,9.37682,8.64818,8.80366,4974.7800918955,0
+CIX.US,D,20130528,000000,9.19326,9.19326,9.19326,9.19326,317.49208058128,0
+CIX.US,D,20130529,000000,9.17974,9.17974,9.17974,9.17974,121.6868601531,0
+CIX.US,D,20130531,000000,8.99711,9.19053,8.48583,9.19053,4567.6822324742,0
+CIX.US,D,20130603,000000,9.08389,9.08389,8.87688,8.87688,3338.6449449279,0
+CIX.US,D,20130604,000000,8.7892,9.15799,8.71597,8.82716,6853.1827149861,0
+CIX.US,D,20130605,000000,8.82716,8.82716,8.82716,8.82716,121.6868601531,0
+CIX.US,D,20130606,000000,8.86333,8.86333,8.86333,8.86333,418.16030125339,0
+CIX.US,D,20130607,000000,8.89949,8.89949,8.89949,8.89949,262.17987142078,0
+CIX.US,D,20130610,000000,8.96727,8.96727,8.56891,8.6057,4759.0624761695,0
+CIX.US,D,20130611,000000,8.6057,8.70874,8.5841,8.6057,2242.3569593667,0
+CIX.US,D,20130613,000000,8.6057,8.6057,8.6057,8.6057,188.06151114571,0
+CIX.US,D,20130614,000000,8.6057,8.6057,8.39969,8.39969,1852.9590068769,0
+CIX.US,D,20130617,000000,8.39969,8.4203,8.38304,8.40673,1214.6561131646,0
+CIX.US,D,20130618,000000,8.49298,8.56891,8.38304,8.52153,1513.3420426313,0
+CIX.US,D,20130619,000000,8.70061,8.70061,8.70061,8.70061,121.6868601531,0
+CIX.US,D,20130620,000000,8.92209,9.30716,8.7892,9.2312,11899.86867879,0
+CIX.US,D,20130621,000000,9.25296,9.37764,9.09202,9.26109,5910.6626708912,0
+CIX.US,D,20130624,000000,9.31439,9.31439,8.99349,9.04683,2073.1015993356,0
+CIX.US,D,20130625,000000,9.21675,9.60096,9.21675,9.37764,3159.4333872479,0
+CIX.US,D,20130626,000000,9.37764,9.37764,9.2312,9.30716,575.24697526922,0
+CIX.US,D,20130627,000000,9.12728,9.48257,9.12728,9.43193,2973.5843644685,0
+CIX.US,D,20130628,000000,9.49885,10.353,9.49885,10.353,27641.723405869,0
+CIX.US,D,20130701,000000,10.2346,10.3341,10.1912,10.2265,2841.9413066666,0
+CIX.US,D,20130702,000000,10.1912,10.3403,10.0736,10.0736,7192.7996792316,0
+CIX.US,D,20130703,000000,10.0865,10.3177,9.8243,9.93454,13111.206059405,0
+CIX.US,D,20130705,000000,10.0303,10.0783,10.0303,10.0783,481.21621969637,0
+CIX.US,D,20130708,000000,9.89653,9.89653,9.8659,9.89653,723.48369581936,0
+CIX.US,D,20130709,000000,9.8243,9.8243,9.7185,9.7185,836.32060250679,0
+CIX.US,D,20130710,000000,9.63166,9.63166,9.63166,9.63166,175.89282513039,0
+CIX.US,D,20130711,000000,9.63889,9.63889,9.63889,9.63889,121.6868601531,0
+CIX.US,D,20130712,000000,9.65342,9.65342,9.65342,9.65342,121.6868601531,0
+CIX.US,D,20130715,000000,9.50516,9.72755,9.50516,9.72755,396.03541758919,0
+CIX.US,D,20130716,000000,9.74556,10.0783,9.45268,9.96889,11104.479111062,0
+CIX.US,D,20130717,000000,9.95448,10.3341,9.85857,9.96889,7979.339293494,0
+CIX.US,D,20130718,000000,10.1568,10.1568,10.1568,10.1568,121.6868601531,0
+CIX.US,D,20130719,000000,10.0574,10.2437,9.87314,10.1705,1157.1314156377,0
+CIX.US,D,20130722,000000,10.2437,10.2437,10.2437,10.2437,121.6868601531,0
+CIX.US,D,20130723,000000,10.2662,10.2662,10.2662,10.2662,235.63001102373,0
+CIX.US,D,20130724,000000,10.3258,10.8566,10.3258,10.4877,5617.5079623406,0
+CIX.US,D,20130725,000000,10.5248,10.5248,10.5248,10.5248,121.6868601531,0
+CIX.US,D,20130726,000000,10.6341,11.8102,10.3647,11.3728,23404.808184174,0
+CIX.US,D,20130729,000000,10.6784,11.361,10.6784,11.361,709.10252143762,0
+CIX.US,D,20130730,000000,12.142,13.4844,11.6041,12.1917,28408.350624834,0
+CIX.US,D,20130731,000000,12.4067,14.1796,12.1275,12.8417,32963.864171292,0
+CIX.US,D,20130801,000000,13.732,14.1334,12.0842,13.5241,23848.412101642,0
+CIX.US,D,20130802,000000,13.4844,14.025,13.4844,13.7402,11862.256376562,0
+CIX.US,D,20130805,000000,13.9879,13.9879,13.648,13.648,818.62069557542,0
+CIX.US,D,20130806,000000,13.5404,13.5404,13.5241,13.5241,498.91612662772,0
+CIX.US,D,20130807,000000,13.6915,13.732,13.4166,13.7085,1913.8024369533,0
+CIX.US,D,20130808,000000,13.3569,13.6254,12.8959,13.1634,7628.6598874163,0
+CIX.US,D,20130809,000000,12.857,13.1237,11.9992,12.3147,5481.4399278057,0
+CIX.US,D,20130812,000000,12.047,12.1492,11.7433,12.142,1769.990693136,0
+CIX.US,D,20130813,000000,11.5553,13.0161,11.3312,11.5219,12051.42413189,0
+CIX.US,D,20130814,000000,11.7488,11.756,11.314,11.756,2096.3327271831,0
+CIX.US,D,20130815,000000,11.314,11.5553,11.145,11.2046,2011.1519250759,0
+CIX.US,D,20130816,000000,11.0275,11.1657,10.2346,10.2346,11240.547145597,0
+CIX.US,D,20130819,000000,10.3403,11.2932,10.1044,10.2482,11924.206050821,0
+CIX.US,D,20130820,000000,9.92635,11.1901,9.61001,10.4877,8847.7409773138,0
+CIX.US,D,20130821,000000,10.0574,11.3872,10.0574,10.5176,4402.8518491759,0
+CIX.US,D,20130822,000000,10.2662,11.8889,10.2662,11.6177,5550.0270671647,0
+CIX.US,D,20130823,000000,11.361,11.8546,10.6495,11.1901,7010.269389002,0
+CIX.US,D,20130826,000000,10.7897,11.728,10.6784,11.3664,2639.4986211391,0
+CIX.US,D,20130827,000000,11.3935,11.7081,10.7082,11.0202,18448.834243393,0
+CIX.US,D,20130828,000000,10.9596,10.9596,10.9433,10.9433,555.33457997144,0
+CIX.US,D,20130829,000000,10.8647,10.8647,10.8647,10.8647,399.35415013882,0
+CIX.US,D,20130830,000000,10.5365,10.5365,10.2843,10.2843,1339.6617058674,0
+CIX.US,D,20130904,000000,10.5257,11.1106,9.84871,10.2735,7416.26100424,0
+CIX.US,D,20130905,000000,10.2265,10.2265,10.2265,10.2265,201.33644134422,0
+CIX.US,D,20130906,000000,10.0638,10.8512,10.0349,10.3865,7544.5853294924,0
+CIX.US,D,20130909,000000,9.95981,10.3647,9.95981,10.3485,1252.2684153937,0
+CIX.US,D,20130910,000000,10.3258,10.3258,9.93266,10.1487,2164.9198665421,0
+CIX.US,D,20130911,000000,9.72573,10.9948,9.72573,10.6956,15232.982402802,0
+CIX.US,D,20130912,000000,11.0229,11.6222,10.8221,10.8221,2809.8602253535,0
+CIX.US,D,20130916,000000,11.0301,11.0301,11.0301,11.0301,658.21528900997,0
+CIX.US,D,20130917,000000,10.7426,10.7426,10.3114,10.4001,1647.1975887997,0
+CIX.US,D,20130918,000000,11.2317,11.2317,10.3341,10.3341,3999.0727223043,0
+CIX.US,D,20130919,000000,10.3485,10.3485,10.0564,10.1415,1227.9310433631,0
+CIX.US,D,20130920,000000,10.0349,10.1108,9.79344,9.79344,7279.086725522,0
+CIX.US,D,20130923,000000,10.2437,10.2437,9.73294,10.1705,1001.1509858051,0
+CIX.US,D,20130925,000000,10.8891,10.8891,10.1568,10.2482,1086.3317879123,0
+CIX.US,D,20130926,000000,10.0953,10.0953,9.69409,9.69409,2712.510737231,0
+CIX.US,D,20130927,000000,9.59821,10.3114,9.51055,9.74465,15338.075600208,0
+CIX.US,D,20130930,000000,9.89752,10.1225,9.62262,9.65882,3038.8527712779,0
+CIX.US,D,20131001,000000,9.46448,9.59821,9.38221,9.45817,1587.4604029064,0
+CIX.US,D,20131002,000000,9.56028,9.58285,9.23394,9.23394,3275.589026485,0
+CIX.US,D,20131003,000000,9.08117,9.08117,9.08117,9.08117,296.47344110029,0
+CIX.US,D,20131004,000000,8.64185,8.77564,8.64185,8.77564,440.28518491759,0
+CIX.US,D,20131007,000000,8.89316,8.89316,8.89316,8.89316,246.69245285584,0
+CIX.US,D,20131008,000000,8.89316,8.89316,8.89316,8.89316,659.32153319318,0
+CIX.US,D,20131009,000000,9.70945,9.70945,8.91034,8.91034,946.94502082778,0
+CIX.US,D,20131010,000000,9.35415,10.2482,8.82898,9.65699,17114.703758442,0
+CIX.US,D,20131011,000000,9.39035,9.55397,9.30351,9.55397,1269.9683223251,0
+CIX.US,D,20131014,000000,10.8221,10.8221,9.91282,9.93266,1173.7250783858,0
+CIX.US,D,20131015,000000,10.1912,10.1912,9.90473,10.0096,2317.581563825,0
+CIX.US,D,20131016,000000,10.1189,10.1912,10.1189,10.1912,757.77726549887,0
+CIX.US,D,20131017,000000,10.1912,10.1912,10.1912,10.1912,790.96459099517,0
+CIX.US,D,20131018,000000,10.3801,10.5863,10.3114,10.4877,1505.5983333488,0
+CIX.US,D,20131021,000000,10.5257,10.5799,10.5257,10.5799,399.35415013882,0
+CIX.US,D,20131022,000000,11.3782,11.5183,11.1169,11.1485,3832.0298506396,0
+CIX.US,D,20131023,000000,11.3041,11.4469,11.3041,11.334,881.6766140184,0
+CIX.US,D,20131024,000000,11.2507,11.5779,11.2507,11.3501,1448.0736358219,0
+CIX.US,D,20131025,000000,11.3041,11.6285,11.3041,11.3412,776.58341661344,0
+CIX.US,D,20131028,000000,11.4125,11.4125,11.4125,11.4125,566.39702180353,0
+CIX.US,D,20131029,000000,11.5273,11.5273,11.3041,11.3041,1132.794043607,0
+CIX.US,D,20131030,000000,11.6756,11.6756,11.3782,11.3782,1110.6691599429,0
+CIX.US,D,20131031,000000,10.9451,11.3421,10.0521,10.5609,14649.99171825,0
+CIX.US,D,20131101,000000,10.5185,11.2317,10.014,10.5402,26300.955455819,0
+CIX.US,D,20131104,000000,10.1271,10.2662,9.99327,10.2662,1815.3467046477,0
+CIX.US,D,20131105,000000,9.70945,10.0783,9.33879,9.42289,22715.618058034,0
+CIX.US,D,20131106,000000,9.85681,9.94629,9.22132,9.23394,8488.2116177706,0
+CIX.US,D,20131107,000000,8.97722,10.0096,8.97722,9.15443,28598.624624346,0
+CIX.US,D,20131108,000000,9.03417,9.32617,9.03417,9.24117,6657.377494558,0
+CIX.US,D,20131111,000000,9.68139,9.68139,9.37499,9.54584,4902.8742199868,0
+CIX.US,D,20131112,000000,9.45004,9.57654,9.12366,9.56028,1631.7101702348,0
+CIX.US,D,20131113,000000,9.61448,9.62902,9.46448,9.50332,2430.4184705124,0
+CIX.US,D,20131114,000000,9.2493,9.74465,9.0188,9.74465,8071.1575607003,0
+CIX.US,D,20131115,000000,9.51055,9.51055,9.41567,9.41567,567.50326598674,0
+CIX.US,D,20131118,000000,9.09565,9.09565,9.02604,9.02604,310.85461548202,0
+CIX.US,D,20131119,000000,9.5919,9.5919,9.08117,9.08117,755.56477713245,0
+CIX.US,D,20131120,000000,9.33879,9.52499,9.22855,9.39035,3767.8676880134,0
+CIX.US,D,20131121,000000,9.19053,9.19053,9.19053,9.19053,606.22181239909,0
+CIX.US,D,20131122,000000,9.06762,10.043,9.06762,9.54584,6228.1547514725,0
+CIX.US,D,20131125,000000,9.19053,9.48705,9.19053,9.35415,1834.1528557622,0
+CIX.US,D,20131126,000000,9.3334,9.45817,9.3334,9.45817,329.66076659659,0
+CIX.US,D,20131127,000000,9.37499,9.58285,9.3451,9.56028,953.58248592705,0
+CIX.US,D,20131129,000000,9.52499,9.676,9.52499,9.676,775.47717243023,0
+CIX.US,D,20131202,000000,9.74465,9.80975,9.16256,9.38221,1931.5023438847,0
+CIX.US,D,20131203,000000,9.37499,9.41567,9.37499,9.41567,758.88350968208,0
+CIX.US,D,20131204,000000,9.47983,9.47983,9.47983,9.47983,241.16123193978,0
+CIX.US,D,20131205,000000,9.16164,9.30351,9.16164,9.30351,539.8471614065,0
+CIX.US,D,20131206,000000,9.43551,9.49611,9.43551,9.49611,1971.3271344803,0
+CIX.US,D,20131209,000000,9.676,9.8243,9.676,9.70945,2544.3616213831,0
+CIX.US,D,20131211,000000,9.76903,9.85945,9.76903,9.85945,1387.2302057454,0
+CIX.US,D,20131212,000000,9.89752,9.95537,9.78719,9.78719,7453.8733064692,0
+CIX.US,D,20131213,000000,9.99604,9.99604,9.78719,9.78719,1528.8294611963,0
+CIX.US,D,20131216,000000,9.52499,9.8243,9.52499,9.70945,2416.0372961307,0
+CIX.US,D,20131218,000000,9.676,9.85945,9.676,9.78719,1137.2190203399,0
+CIX.US,D,20131220,000000,9.676,9.89752,8.70061,9.89752,17899.030884338,0
+CIX.US,D,20131223,000000,9.00253,10.3757,8.74581,9.59913,33538.004902379,0
+CIX.US,D,20131224,000000,9.8243,9.8243,9.8243,9.8243,472.36626623068,0
+CIX.US,D,20131226,000000,9.76903,10.0178,9.74556,9.78719,3076.4650735071,0
+CIX.US,D,20131227,000000,9.77811,9.8116,9.35323,9.45086,4361.9208143971,0
+CIX.US,D,20131230,000000,9.33788,10.2518,9.07394,9.56119,26944.789570446,0
+CIX.US,D,20131231,000000,10.202,10.8493,9.21401,10.477,56690.589412781,0
+CIX.US,D,20140102,000000,10.7616,10.8131,9.88212,10.0981,12312.497759127,0
+CIX.US,D,20140103,000000,10.2906,10.9695,10.1885,10.5691,14997.352391779,0
+CIX.US,D,20140106,000000,10.4534,10.4534,10.2518,10.3449,1225.7185549968,0
+CIX.US,D,20140107,000000,10.3215,11.0075,10.1524,10.6775,4701.5377786426,0
+CIX.US,D,20140108,000000,10.307,10.4607,10.2906,10.4607,1782.1593791514,0
+CIX.US,D,20140109,000000,10.6125,10.8131,10.6125,10.7897,2741.2730859945,0
+CIX.US,D,20140110,000000,10.7154,11.4966,10.6478,11.0356,8132.0009907769,0
+CIX.US,D,20140113,000000,10.6332,10.8493,10.6044,10.6044,1974.6458670299,0
+CIX.US,D,20140114,000000,10.8131,11.1232,10.7073,11.1232,5706.0074969973,0
+CIX.US,D,20140115,000000,10.2988,11.1051,10.2988,10.655,3666.093223158,0
+CIX.US,D,20140116,000000,10.4932,10.598,10.4932,10.598,634.98416116255,0
+CIX.US,D,20140117,000000,10.6775,10.6775,10.194,10.269,6859.8201800854,0
+CIX.US,D,20140121,000000,10.4227,10.598,10.0981,10.2311,3722.5116765018,0
+CIX.US,D,20140122,000000,10.0384,10.6332,10.0384,10.2311,9227.1827321549,0
+CIX.US,D,20140123,000000,10.2518,10.2518,10.0384,10.0458,928.13886971321,0
+CIX.US,D,20140124,000000,10.3305,10.3305,9.81707,10.0041,4827.6496155286,0
+CIX.US,D,20140128,000000,10.0041,10.0041,10.0041,10.0041,841.85182342284,0
+CIX.US,D,20140129,000000,9.88212,9.90562,9.8243,9.85037,4027.8350710677,0
+CIX.US,D,20140130,000000,9.69501,10.1288,9.54674,10.1225,6676.1836456725,0
+CIX.US,D,20140131,000000,9.74556,9.94895,9.59282,9.70314,4251.2963960761,0
+CIX.US,D,20140203,000000,9.51777,9.51777,9.01699,9.24025,2996.815492316,0
+CIX.US,D,20140204,000000,9.57746,9.57746,8.75937,8.8109,6687.2460875047,0
+CIX.US,D,20140205,000000,8.50725,8.55816,8.41026,8.45401,2376.2125055351,0
+CIX.US,D,20140206,000000,8.63914,8.63914,8.30992,8.59123,8343.2936297701,0
+CIX.US,D,20140207,000000,8.43006,8.65903,8.43006,8.65903,990.08854397298,0
+CIX.US,D,20140210,000000,8.54115,8.64548,8.24628,8.47525,4510.1575349473,0
+CIX.US,D,20140211,000000,8.40411,8.70784,8.33586,8.37075,5423.9152302788,0
+CIX.US,D,20140212,000000,8.44687,8.70784,7.94689,8.22558,33637.566878868,0
+CIX.US,D,20140213,000000,8.33586,8.50725,7.96262,8.0353,27219.138127884,0
+CIX.US,D,20140214,000000,7.59037,7.91615,7.17383,7.74667,13532.685093208,0
+CIX.US,D,20140218,000000,8.66717,9.43551,8.4673,8.61926,23611.675846434,0
+CIX.US,D,20140219,000000,8.61022,9.26466,8.32728,8.33586,14429.849125792,0
+CIX.US,D,20140220,000000,8.5492,9.15351,8.43883,9.00253,29634.06917983,0
+CIX.US,D,20140221,000000,8.96005,8.96005,8.89134,8.89134,1616.2227516698,0
+CIX.US,D,20140224,000000,8.84795,8.84795,8.84795,8.84795,960.21995102631,0
+CIX.US,D,20140225,000000,8.85429,8.89134,8.74581,8.74581,1993.4520181445,0
+CIX.US,D,20140226,000000,8.70784,8.85429,8.70784,8.85429,848.48928852209,0
+CIX.US,D,20140227,000000,8.89134,8.89134,8.70784,8.70784,505.55359172699,0
+CIX.US,D,20140228,000000,8.66717,8.74491,8.44687,8.48231,2127.3075643129,0
+CIX.US,D,20140303,000000,8.89134,8.89134,8.86875,8.87688,1560.9105425093,0
+CIX.US,D,20140304,000000,8.89134,9.44455,8.83982,9.37499,10067.928311395,0
+CIX.US,D,20140305,000000,9.37499,9.37499,9.23394,9.23394,769.94595151418,0
+CIX.US,D,20140306,000000,9.13,9.48075,9.13,9.38221,1618.4352400363,0
+CIX.US,D,20140307,000000,9.22763,9.3994,8.89858,9.01699,7754.7717243023,0
+CIX.US,D,20140310,000000,8.83891,9.00976,8.77926,8.77926,9120.9832905667,0
+CIX.US,D,20140311,000000,8.48673,9.09384,8.48673,8.59395,29076.522111492,0
+CIX.US,D,20140312,000000,8.9944,9.13632,8.79463,9.05587,6564.4529831683,0
+CIX.US,D,20140313,000000,9.03959,9.03959,8.59395,8.59395,8612.1109662901,0
+CIX.US,D,20140314,000000,8.28461,8.85248,8.07823,8.22134,23437.995509671,0
+CIX.US,D,20140317,000000,7.92609,8.18969,7.92609,8.06974,3647.2870720435,0
+CIX.US,D,20140318,000000,8.15145,8.37519,7.94282,8.16637,18821.638533136,0
+CIX.US,D,20140319,000000,8.14287,8.70602,7.95774,8.14287,47263.176483465,0
+CIX.US,D,20140320,000000,8.24891,8.79463,8.14287,8.38386,18955.494079304,0
+CIX.US,D,20140321,000000,8.38386,8.52424,8.07823,8.14287,19598.221949749,0
+CIX.US,D,20140324,000000,8.15145,8.76299,8.11394,8.14287,14852.434403778,0
+CIX.US,D,20140325,000000,8.15786,8.21265,8.15786,8.21265,644.94035881144,0
+CIX.US,D,20140326,000000,8.03186,8.35312,8.02517,8.02517,6024.6058217618,0
+CIX.US,D,20140327,000000,7.94933,8.28461,7.39565,7.56071,16385.688841708,0
+CIX.US,D,20140328,000000,7.49546,8.36733,7.28475,7.51822,27375.118557716,0
+CIX.US,D,20140331,000000,7.57645,8.22134,7.45594,7.64307,36711.819464008,0
+CIX.US,D,20140401,000000,7.48758,7.7341,7.47954,7.5684,3396.1696424548,0
+CIX.US,D,20140402,000000,7.47954,7.71964,7.36799,7.53993,8334.4436763044,0
+CIX.US,D,20140403,000000,7.48758,7.49546,6.98626,7.21748,21266.438178029,0
+CIX.US,D,20140404,000000,7.3379,7.42585,7.17311,7.24678,6771.3206454286,0
+CIX.US,D,20140407,000000,7.1882,7.4715,7.1882,7.4715,5265.7223120797,0
+CIX.US,D,20140408,000000,7.26178,7.26178,7.25454,7.25454,2679.3234117347,0
+CIX.US,D,20140409,000000,7.24678,7.66603,7.24678,7.32316,10065.715823028,0
+CIX.US,D,20140410,000000,7.26955,7.36112,7.26178,7.28475,6718.2209246345,0
+CIX.US,D,20140411,000000,7.26955,7.38209,7.12809,7.18079,6166.2050772127,0
+CIX.US,D,20140414,000000,7.54689,7.54689,7.1882,7.24678,13714.109139254,0
+CIX.US,D,20140415,000000,7.51036,7.84492,7.32316,7.51822,6762.470691963,0
+CIX.US,D,20140416,000000,7.5684,7.90467,7.38906,7.51036,15050.452112573,0
+CIX.US,D,20140417,000000,7.4113,7.56071,7.40343,7.46381,2504.5368307876,0
+CIX.US,D,20140421,000000,7.53179,7.65826,7.40343,7.4715,6392.9851347708,0
+CIX.US,D,20140422,000000,7.54689,7.69604,7.47954,7.65075,2962.5219226364,0
+CIX.US,D,20140423,000000,7.4715,7.55485,7.4715,7.51036,2673.7921908186,0
+CIX.US,D,20140424,000000,7.50332,7.77857,7.43336,7.49546,11221.740994482,0
+CIX.US,D,20140425,000000,7.45594,7.45594,7.21053,7.21748,5386.3029280496,0
+CIX.US,D,20140428,000000,7.34539,7.43336,7.02313,7.02313,15539.412041552,0
+CIX.US,D,20140429,000000,7.22499,7.22499,7.0309,7.12077,15277.232170131,0
+CIX.US,D,20140430,000000,7.12077,7.16569,6.87389,6.87389,3986.904036289,0
+CIX.US,D,20140501,000000,6.91104,7.05341,6.91104,6.97134,4934.9553013,0
+CIX.US,D,20140502,000000,7.09826,7.09826,6.92632,7.00839,2754.548016193,0
+CIX.US,D,20140505,000000,7.09826,7.09826,6.94865,6.94865,3419.4007703022,0
+CIX.US,D,20140506,000000,6.94865,6.97875,6.87389,6.87389,5402.8965907978,0
+CIX.US,D,20140507,000000,6.87389,6.95633,6.87389,6.95633,8343.2936297701,0
+CIX.US,D,20140508,000000,7.23149,7.71964,7.20312,7.42585,17077.091456213,0
+CIX.US,D,20140509,000000,7.39565,7.44835,7.36112,7.4113,1618.4352400363,0
+CIX.US,D,20140512,000000,7.7341,8.36108,7.65075,8.33947,36241.665686143,0
+CIX.US,D,20140513,000000,8.47959,8.74309,8.22134,8.74309,46593.898752623,0
+CIX.US,D,20140514,000000,8.84615,8.84615,8.43539,8.55462,19385.823066572,0
+CIX.US,D,20140515,000000,8.09867,8.55462,7.23926,8.17404,10331.214426998,0
+CIX.US,D,20140516,000000,8.22134,8.22134,7.84492,8.22134,3166.0708523472,0
+CIX.US,D,20140519,000000,8.01097,8.08421,7.85297,7.94933,3313.201328714,0
+CIX.US,D,20140520,000000,7.80063,8.29149,7.76401,8.10626,7898.5834681196,0
+CIX.US,D,20140521,000000,8.55462,8.55462,8.26427,8.26427,2223.5508082522,0
+CIX.US,D,20140522,000000,8.53762,9.15351,8.42743,8.4655,12496.134293541,0
+CIX.US,D,20140523,000000,8.49558,8.87598,7.92609,8.20498,17009.610561038,0
+CIX.US,D,20140527,000000,8.29944,8.29944,7.62779,7.99579,5998.0559613648,0
+CIX.US,D,20140528,000000,7.77116,8.40764,7.65826,8.18183,7088.8127260099,0
+CIX.US,D,20140529,000000,8.57243,8.58762,8.06974,8.45834,10658.662705229,0
+CIX.US,D,20140530,000000,8.54568,8.66536,8.26427,8.6301,6741.452052482,0
+CIX.US,D,20140602,000000,8.65722,9.13,7.91869,7.99579,22958.99177834,0
+CIX.US,D,20140603,000000,7.9345,8.05455,7.66603,7.98098,13698.62172069,0
+CIX.US,D,20140604,000000,7.67334,7.96515,7.65826,7.7558,7884.2022937379,0
+CIX.US,D,20140605,000000,7.67253,7.77857,7.36573,7.69604,12585.74007238,0
+CIX.US,D,20140606,000000,7.69604,7.87574,7.55991,7.80868,4107.4846522588,0
+CIX.US,D,20140609,000000,7.64217,7.94373,7.64217,7.77116,2818.7101788191,0
+CIX.US,D,20140610,000000,7.92691,8.25052,7.92691,8.13699,12116.692538699,0
+CIX.US,D,20140611,000000,7.76401,8.0927,7.50883,7.7558,32282.417754436,0
+CIX.US,D,20140612,000000,7.78499,8.00511,7.78499,7.82277,2239.0382268171,0
+CIX.US,D,20140613,000000,7.86147,7.91959,7.62698,7.70427,9104.3896278186,0
+CIX.US,D,20140616,000000,7.58295,7.83842,7.58295,7.79231,4082.041036045,0
+CIX.US,D,20140617,000000,7.60573,7.86147,7.59778,7.7341,11631.05134227,0
+CIX.US,D,20140618,000000,7.84583,7.84583,7.59778,7.7341,7265.8117953234,0
+CIX.US,D,20140619,000000,7.62698,8.04028,7.60573,7.74748,7147.44366772,0
+CIX.US,D,20140620,000000,7.98992,8.13012,7.66531,7.84583,8796.8537448862,0
+CIX.US,D,20140623,000000,7.61215,7.87574,7.51669,7.69604,7761.4091894016,0
+CIX.US,D,20140624,000000,7.53921,7.71964,7.50883,7.59037,7964.9581191122,0
+CIX.US,D,20140625,000000,7.7341,7.7341,7.50883,7.55991,12447.45954948,0
+CIX.US,D,20140626,000000,7.62698,7.65763,7.55991,7.65763,1816.4529488309,0
+CIX.US,D,20140627,000000,7.49382,7.95005,7.43181,7.80868,164443.19783417,0
+CIX.US,D,20140630,000000,7.69604,7.95847,7.52384,7.84583,18458.790441043,0
+CIX.US,D,20140701,000000,8.02082,8.02082,7.69604,7.91959,7051.2004237808,0
+CIX.US,D,20140702,000000,7.95847,7.95847,7.63429,7.80063,8123.1510373113,0
+CIX.US,D,20140703,000000,7.91209,8.02082,7.65763,8.02082,952.47624174383,0
+CIX.US,D,20140707,000000,8.04028,8.04028,7.65763,7.84583,7766.9404103177,0
+CIX.US,D,20140708,000000,7.66531,7.88316,7.66531,7.86906,6232.5797282053,0
+CIX.US,D,20140709,000000,8.03268,8.71687,7.77116,8.18355,21392.550014915,0
+CIX.US,D,20140710,000000,7.86147,8.19141,7.69604,7.99742,13116.737280321,0
+CIX.US,D,20140711,000000,7.95847,7.95847,7.71964,7.7341,1419.3112870585,0
+CIX.US,D,20140714,000000,7.72768,7.87574,7.70427,7.80868,5908.4501825248,0
+CIX.US,D,20140715,000000,7.76401,7.76401,7.76401,7.76401,267.71109233683,0
+CIX.US,D,20140716,000000,7.80868,7.80868,7.69604,7.7341,1335.2367291345,0
+CIX.US,D,20140717,000000,7.7558,7.77116,7.65763,7.65763,5335.4156956219,0
+CIX.US,D,20140718,000000,7.65763,7.86147,7.65763,7.7341,31107.586431866,0
+CIX.US,D,20140721,000000,7.61893,8.25052,7.61893,7.81536,7231.5182256439,0
+CIX.US,D,20140722,000000,7.89808,7.90549,7.70427,7.84583,16739.686980334,0
+CIX.US,D,20140723,000000,7.84583,7.87574,7.77857,7.83001,11389.890110331,0
+CIX.US,D,20140724,000000,7.99742,8.086,7.84583,7.93513,3226.9142824236,0
+CIX.US,D,20140725,000000,7.7558,8.1455,7.7558,7.89048,28558.79983375,0
+CIX.US,D,20140728,000000,7.89808,7.89808,7.89808,7.89808,271.02982488646,0
+CIX.US,D,20140729,000000,7.90549,7.92691,7.90549,7.92691,430.3289872687,0
+CIX.US,D,20140730,000000,7.89048,7.89048,7.89048,7.89048,642.72787044503,0
+CIX.US,D,20140731,000000,7.84583,7.93513,7.84583,7.93513,952.47624174383,0
+CIX.US,D,20140801,000000,7.91209,7.91959,7.74748,7.74748,3162.7521197975,0
+CIX.US,D,20140804,000000,7.7341,7.7341,7.70427,7.70427,1012.2134276372,0
+CIX.US,D,20140805,000000,7.92691,7.92691,7.14752,7.50883,12314.710247494,0
+CIX.US,D,20140806,000000,7.35859,7.87574,7.34323,7.38074,19898.014123399,0
+CIX.US,D,20140807,000000,7.68077,7.80063,7.65763,7.74748,27231.306813899,0
+CIX.US,D,20140808,000000,7.50883,8.0927,7.49382,7.92691,12851.238676351,0
+CIX.US,D,20140811,000000,7.69604,7.70427,7.69604,7.69604,418.16030125339,0
+CIX.US,D,20140812,000000,7.63429,7.63429,7.63429,7.63429,121.6868601531,0
+CIX.US,D,20140813,000000,7.62698,7.71964,7.62698,7.69604,4402.8518491759,0
+CIX.US,D,20140814,000000,7.69604,7.69604,7.69604,7.69604,346.25442934474,0
+CIX.US,D,20140818,000000,7.7341,7.78499,7.7341,7.78499,625.02796351367,0
+CIX.US,D,20140819,000000,7.83842,8.24447,7.83842,7.96515,48395.970527072,0
+CIX.US,D,20140820,000000,7.95847,7.95847,7.95847,7.95847,670.38397502528,0
+CIX.US,D,20140821,000000,7.96515,8.03268,7.96515,8.03268,450.24138256648,0
+CIX.US,D,20140822,000000,7.95847,7.95847,7.95847,7.95847,534.31594049045,0
+CIX.US,D,20140825,000000,8.05636,8.05636,7.95005,7.95005,845.17055597246,0
+CIX.US,D,20140826,000000,7.91959,8.2583,7.84583,7.9732,17893.499663422,0
+CIX.US,D,20140827,000000,7.84583,7.9732,7.84583,7.94373,4211.4716054806,0
+CIX.US,D,20140903,000000,7.95847,7.95847,7.77775,7.95847,1765.5657164032,0
+CIX.US,D,20140904,000000,8.08691,8.08691,8.0126,8.0126,8484.8928852209,0
+CIX.US,D,20140905,000000,7.99742,8.02697,7.9732,7.98178,7119.7875631398,0
+CIX.US,D,20140908,000000,8.1088,8.1088,8.1088,8.1088,585.20317291811,0
+CIX.US,D,20140909,000000,8.28099,8.28099,8.1088,8.1088,176.9990693136,0
+CIX.US,D,20140910,000000,8.07245,8.26002,8.02082,8.26002,610.64678913193,0
+CIX.US,D,20140911,000000,8.28813,8.78105,8.04117,8.50274,35363.307804675,0
+CIX.US,D,20140912,000000,8.5162,8.5162,8.50274,8.50274,432.54147563512,0
+CIX.US,D,20140915,000000,8.63643,8.63643,8.03358,8.1088,34618.805469374,0
+CIX.US,D,20140916,000000,8.296,8.38133,8.28813,8.296,3360.769828592,0
+CIX.US,D,20140917,000000,8.40502,8.66626,8.33676,8.56267,21875.978722979,0
+CIX.US,D,20140918,000000,8.36552,8.76479,8.296,8.296,23536.451241977,0
+CIX.US,D,20140919,000000,8.41288,8.6744,8.3506,8.6744,21887.041164811,0
+CIX.US,D,20140922,000000,8.48501,8.48501,8.33676,8.33676,711.31500980405,0
+CIX.US,D,20140923,000000,8.35854,8.35854,8.296,8.30377,1760.0344954871,0
+CIX.US,D,20140924,000000,8.296,8.3901,8.1539,8.22558,6963.8071333071,0
+CIX.US,D,20140925,000000,8.18537,8.18537,8.14639,8.14639,1979.0708437627,0
+CIX.US,D,20140926,000000,8.11638,8.11638,8.11638,8.11638,121.6868601531,0
+CIX.US,D,20140929,000000,8.04117,8.14639,7.73988,7.73988,6942.7884938261,0
+CIX.US,D,20140930,000000,7.80778,7.89048,7.69451,7.77116,7612.0662246682,0
+CIX.US,D,20141001,000000,7.81464,7.82186,7.6183,7.6183,1973.5396228467,0
+CIX.US,D,20141002,000000,7.71874,7.72696,7.58884,7.62544,14249.531323929,0
+CIX.US,D,20141003,000000,7.69451,7.90549,7.60401,7.67905,16912.261072915,0
+CIX.US,D,20141006,000000,7.60401,7.78418,7.60401,7.74667,5386.3029280496,0
+CIX.US,D,20141007,000000,7.84492,7.84492,7.63266,7.75497,4676.0941624288,0
+CIX.US,D,20141008,000000,7.81464,7.86906,7.69451,7.85297,14897.79041529,0
+CIX.US,D,20141009,000000,7.79168,7.79168,7.71051,7.71051,1523.2982402802,0
+CIX.US,D,20141010,000000,7.64054,7.85297,7.6183,7.85297,2251.2069128324,0
+CIX.US,D,20141013,000000,7.96515,8.02697,7.82919,7.82919,4429.401709573,0
+CIX.US,D,20141014,000000,7.87574,7.87574,7.71051,7.71051,2693.7045861165,0
+CIX.US,D,20141016,000000,7.6183,8.00511,7.6183,7.80778,6871.9888661008,0
+CIX.US,D,20141017,000000,7.91209,8.25125,7.73329,7.98178,37458.534287675,0
+CIX.US,D,20141020,000000,8.04876,8.27413,7.91959,8.27413,8807.9161867182,0
+CIX.US,D,20141021,000000,8.296,8.37247,8.296,8.37247,2579.7614352458,0
+CIX.US,D,20141022,000000,8.1539,8.40502,8.1539,8.40502,1328.5992640353,0
+CIX.US,D,20141023,000000,8.30377,8.41288,8.30377,8.40502,846.27680015568,0
+CIX.US,D,20141027,000000,8.54477,8.86966,8.31073,8.42563,13394.404570307,0
+CIX.US,D,20141029,000000,8.296,8.31073,8.14639,8.31073,1723.5284374413,0
+CIX.US,D,20141030,000000,8.33676,8.45662,8.33676,8.36552,1132.794043607,0
+CIX.US,D,20141031,000000,8.44949,8.46368,8.3195,8.33676,2606.3112956428,0
+CIX.US,D,20141104,000000,8.296,8.37247,8.296,8.3506,2496.793121505,0
+CIX.US,D,20141105,000000,8.35854,8.35854,8.1539,8.1613,3509.0065491423,0
+CIX.US,D,20141106,000000,8.37247,8.38133,8.22558,8.22558,3069.8276084078,0
+CIX.US,D,20141107,000000,8.296,9.01338,8.296,8.93293,41078.165255138,0
+CIX.US,D,20141110,000000,9.09835,9.43102,9.09835,9.21136,3327.5825030958,0
+CIX.US,D,20141111,000000,9.27828,9.36595,9.21136,9.24655,2541.0428888334,0
+CIX.US,D,20141112,000000,9.25561,9.35323,9.24655,9.33248,1484.5796938679,0
+CIX.US,D,20141113,000000,9.35323,9.35323,9.35323,9.35323,246.69245285584,0
+CIX.US,D,20141117,000000,9.54127,9.54127,9.3451,9.35964,3203.6831545763,0
+CIX.US,D,20141118,000000,9.27828,9.30268,9.06039,9.06039,1286.5619850732,0
+CIX.US,D,20141120,000000,9.05134,9.35964,9.05134,9.27097,1463.5610543869,0
+CIX.US,D,20141121,000000,9.47444,9.57206,8.89225,9.29629,7821.1463752949,0
+CIX.US,D,20141124,000000,9.41658,9.41658,8.94017,9.09835,6376.3914720226,0
+CIX.US,D,20141125,000000,8.74942,9.57929,8.74942,9.16613,9414.1379991173,0
+CIX.US,D,20141126,000000,9.05134,9.50516,8.82716,9.46712,6030.1370426779,0
+CIX.US,D,20141128,000000,9.05134,9.1589,8.91666,8.91666,2145.0074712443,0
+CIX.US,D,20141201,000000,8.90129,9.10648,8.6744,9.10648,3944.866757327,0
+CIX.US,D,20141203,000000,8.90039,9.21858,8.90039,8.97722,796.49581191122,0
+CIX.US,D,20141204,000000,9.01338,9.40122,8.98987,9.40122,3408.3383284701,0
+CIX.US,D,20141205,000000,9.49153,9.49153,9.39218,9.39218,882.7828582016,0
+CIX.US,D,20141208,000000,9.23934,9.62089,9.04412,9.47618,13081.337466459,0
+CIX.US,D,20141209,000000,9.47618,9.59729,8.95281,9.3334,9854.423184035,0
+CIX.US,D,20141211,000000,9.26374,9.26374,9.20414,9.20414,575.24697526922,0
+CIX.US,D,20141212,000000,9.04412,9.46173,8.93926,8.93926,26084.13159591,0
+CIX.US,D,20141215,000000,9.21858,9.37591,8.94738,9.2791,26195.862258413,0
+CIX.US,D,20141216,000000,9.58194,9.62089,8.90852,9.26374,15391.175321002,0
+CIX.US,D,20141217,000000,9.57472,9.57472,9.05134,9.12637,15695.392471383,0
+CIX.US,D,20141218,000000,9.12637,9.2791,8.77112,8.97722,5599.8080554091,0
+CIX.US,D,20141219,000000,9.13452,9.22672,8.16556,8.40936,39963.071118463,0
+CIX.US,D,20141222,000000,8.50011,8.95281,8.34797,8.50906,5458.2087999583,0
+CIX.US,D,20141223,000000,8.93293,8.98355,8.62196,8.74852,4120.7595824574,0
+CIX.US,D,20141224,000000,8.62196,9.02784,8.62196,8.7883,2096.3327271831,0
+CIX.US,D,20141226,000000,8.67259,9.33879,8.67259,9.28815,2137.2637619617,0
+CIX.US,D,20141229,000000,8.87688,9.20414,8.86875,9.18148,1983.4958204956,0
+CIX.US,D,20141230,000000,9.25652,9.25652,8.63372,9.14263,25246.704749219,0
+CIX.US,D,20141231,000000,8.67259,9.1589,8.66446,9.1589,1662.6850073647,0
+CIX.US,D,20150102,000000,9.21858,9.21858,8.80185,9.18787,1397.1864033943,0
+CIX.US,D,20150105,000000,9.14263,9.14263,9.14263,9.14263,127.21808106915,0
+CIX.US,D,20150106,000000,8.94738,9.07756,8.69699,8.89134,4930.5303245671,0
+CIX.US,D,20150107,000000,8.98987,9.08389,8.98987,9.06943,993.40727652261,0
+CIX.US,D,20150108,000000,9.06943,9.06943,9.06943,9.06943,307.53588293239,0
+CIX.US,D,20150109,000000,8.98987,8.98987,8.82536,8.82536,634.98416116255,0
+CIX.US,D,20150113,000000,8.71145,8.85429,8.59846,8.75575,15194.263856391,0
+CIX.US,D,20150114,000000,8.90039,8.98987,8.71145,8.80185,4438.2516630387,0
+CIX.US,D,20150115,000000,8.71145,8.71145,8.37781,8.37781,1347.4054151498,0
+CIX.US,D,20150120,000000,8.49116,8.49116,7.9684,8.42382,21953.415815803,0
+CIX.US,D,20150121,000000,8.32466,8.51439,8.18969,8.51439,4359.7083260308,0
+CIX.US,D,20150122,000000,8.46106,8.51439,8.45401,8.51439,2244.5694477332,0
+CIX.US,D,20150123,000000,8.51439,8.51439,8.50906,8.50906,719.05871908653,0
+CIX.US,D,20150126,000000,8.42382,8.75575,8.21265,8.36904,3674.9431766237,0
+CIX.US,D,20150127,000000,8.18101,8.18101,8.18101,8.18101,228.99254592448,0
+CIX.US,D,20150128,000000,8.44605,8.44605,8.44605,8.44605,1183.6812760347,0
+CIX.US,D,20150129,000000,8.22919,8.36904,8.11909,8.11909,2989.0717830335,0
+CIX.US,D,20150130,000000,8.01605,8.33332,7.95367,7.99245,23618.313311534,0
+CIX.US,D,20150202,000000,7.95367,8.33332,7.95367,8.27765,19972.132483674,0
+CIX.US,D,20150203,000000,8.36904,8.36904,8.29238,8.30106,2496.793121505,0
+CIX.US,D,20150204,000000,8.48231,8.48231,8.06052,8.06811,2679.3234117347,0
+CIX.US,D,20150205,000000,8.46106,8.48231,8.19647,8.33332,3307.670107798,0
+CIX.US,D,20150206,000000,8.33332,8.36904,8.33332,8.35494,2052.0829598546,0
+CIX.US,D,20150209,000000,8.57785,8.57785,8.36904,8.36904,1727.9534141741,0
+CIX.US,D,20150210,000000,8.55101,8.55995,8.45401,8.52064,4932.7428129335,0
+CIX.US,D,20150211,000000,8.32466,8.48231,8.32466,8.48231,359.52935954326,0
+CIX.US,D,20150212,000000,8.46821,8.50906,8.46821,8.50906,387.18546412351,0
+CIX.US,D,20150213,000000,8.28551,8.30106,8.28551,8.30106,2693.7045861165,0
+CIX.US,D,20150217,000000,8.08863,8.42915,8.08863,8.42915,688.08388195664,0
+CIX.US,D,20150219,000000,8.22919,8.52064,8.04434,8.28551,12717.383130182,0
+CIX.US,D,20150220,000000,8.3072,8.55995,8.3072,8.55995,1677.0661817464,0
+CIX.US,D,20150223,000000,8.55995,8.71145,8.44605,8.71145,1002.2572299883,0
+CIX.US,D,20150224,000000,8.71145,8.71145,8.71145,8.71145,1745.6533211054,0
+CIX.US,D,20150225,000000,8.72682,8.72682,8.72682,8.72682,384.97297575709,0
+CIX.US,D,20150226,000000,8.55995,8.55995,8.30106,8.55101,3101.9086897209,0
+CIX.US,D,20150227,000000,8.55101,8.55101,8.55101,8.55101,128.32432525236,0
+CIX.US,D,20150302,000000,8.3403,8.54206,8.26427,8.33332,12674.239607037,0
+CIX.US,D,20150303,000000,8.47616,8.50906,8.47616,8.50906,528.78471957439,0
+CIX.US,D,20150304,000000,8.40936,8.40936,8.2715,8.2715,658.21528900997,0
+CIX.US,D,20150305,000000,8.41026,8.41026,8.24891,8.33332,5390.7279047825,0
+CIX.US,D,20150306,000000,8.60028,8.82807,8.45401,8.45401,5785.6570781885,0
+CIX.US,D,20150309,000000,8.49207,8.54386,8.49207,8.49207,1178.1500551187,0
+CIX.US,D,20150310,000000,8.72954,8.72954,8.41026,8.41677,2102.9701922822,0
+CIX.US,D,20150311,000000,8.41677,8.41677,8.41677,8.41677,121.6868601531,0
+CIX.US,D,20150312,000000,8.41677,8.41677,8.41677,8.41677,121.6868601531,0
+CIX.US,D,20150313,000000,8.6301,9.00795,8.6301,8.7223,2235.7194942675,0
+CIX.US,D,20150316,000000,8.98626,8.98626,8.6997,8.6997,3021.1528643466,0
+CIX.US,D,20150317,000000,8.99258,8.99258,8.52243,8.52243,4205.9403845645,0
+CIX.US,D,20150318,000000,8.45401,8.96456,8.45401,8.75033,11431.927389292,0
+CIX.US,D,20150319,000000,8.60659,8.7657,8.47707,8.61564,1971.3271344803,0
+CIX.US,D,20150320,000000,8.71416,8.71416,8.36985,8.36985,1050.9319740496,0
+CIX.US,D,20150323,000000,8.52243,9.04772,8.50102,8.59304,11696.31974908,0
+CIX.US,D,20150324,000000,8.7892,8.8579,8.7892,8.82807,2102.9701922822,0
+CIX.US,D,20150325,000000,9.08751,9.08751,9.08751,9.08751,267.71109233683,0
+CIX.US,D,20150326,000000,8.86603,8.86603,8.42382,8.60659,7490.3793645151,0
+CIX.US,D,20150327,000000,8.80366,8.80366,8.55282,8.69067,1316.4305780199,0
+CIX.US,D,20150330,000000,8.50102,8.65813,8.36985,8.63553,4731.4063715893,0
+CIX.US,D,20150331,000000,8.65813,8.69067,8.64276,8.64276,1597.4166005553,0
+CIX.US,D,20150401,000000,8.6744,8.6744,8.6301,8.6301,1837.4715883119,0
+CIX.US,D,20150402,000000,8.6997,8.70784,8.68253,8.70784,787.64585844555,0
+CIX.US,D,20150406,000000,8.7223,8.74491,8.6997,8.6997,656.00280064355,0
+CIX.US,D,20150407,000000,8.78196,8.78196,8.78196,8.78196,329.66076659659,0
+CIX.US,D,20150409,000000,8.78196,8.78196,8.78196,8.78196,121.6868601531,0
+CIX.US,D,20150410,000000,8.86603,9.00795,8.86603,9.00795,656.00280064355,0
+CIX.US,D,20150413,000000,8.98083,9.00073,8.98083,9.00073,386.0792199403,0
+CIX.US,D,20150414,000000,9.00073,9.00073,9.00073,9.00073,121.6868601531,0
+CIX.US,D,20150415,000000,8.96456,8.96456,8.82807,8.82807,528.78471957439,0
+CIX.US,D,20150416,000000,8.6301,8.9736,8.6301,8.9736,924.82013716359,0
+CIX.US,D,20150417,000000,9.26109,9.27644,9.26109,9.27644,787.64585844555,0
+CIX.US,D,20150420,000000,9.30808,9.30808,9.29364,9.30177,1656.0475422654,0
+CIX.US,D,20150421,000000,9.44455,9.44455,9.35872,9.35872,528.78471957439,0
+CIX.US,D,20150422,000000,9.33605,9.4663,9.07304,9.39035,2695.9170744828,0
+CIX.US,D,20150423,000000,9.25296,9.39035,8.75846,9.09474,10378.782926876,0
+CIX.US,D,20150424,000000,8.94287,9.43551,8.75033,9.43102,14020.538778004,0
+CIX.US,D,20150427,000000,9.26109,9.35872,9.25296,9.25296,2887.2973181782,0
+CIX.US,D,20150428,000000,9.26923,9.26923,8.94287,8.9736,2630.6486676734,0
+CIX.US,D,20150429,000000,9.07304,9.177,8.73677,9.13813,3284.4389799506,0
+CIX.US,D,20150430,000000,9.08117,9.2376,8.66626,8.85067,13401.042035407,0
+CIX.US,D,20150501,000000,8.9031,8.98083,8.71416,8.98083,1577.5042052575,0
+CIX.US,D,20150504,000000,9.28459,9.28459,8.82807,9.05587,5648.4827994705,0
+CIX.US,D,20150505,000000,8.71416,9.11643,8.41026,9.09474,4467.0140118021,0
+CIX.US,D,20150506,000000,9.12276,9.12276,8.7892,8.7892,912.65145114827,0
+CIX.US,D,20150507,000000,8.60659,9.00795,8.60659,9.00795,386.0792199403,0
+CIX.US,D,20150508,000000,9.10287,9.16978,8.43883,8.98626,9591.137068431,0
+CIX.US,D,20150511,000000,9.03959,9.177,8.7223,9.177,3284.4389799506,0
+CIX.US,D,20150512,000000,9.20049,9.20049,8.98626,8.98626,1976.8583553964,0
+CIX.US,D,20150513,000000,9.11643,9.11643,8.91214,8.91214,386.0792199403,0
+CIX.US,D,20150514,000000,8.91214,8.91214,8.91214,8.91214,121.6868601531,0
+CIX.US,D,20150515,000000,8.74491,8.79643,8.74491,8.79643,787.64585844555,0
+CIX.US,D,20150518,000000,8.94287,8.94287,8.94287,8.94287,254.43616213831,0
+CIX.US,D,20150519,000000,8.75033,9.05587,8.75033,8.9736,662.64026574281,0
+CIX.US,D,20150520,000000,8.7223,9.05587,8.57967,8.75033,1316.4305780199,0
+CIX.US,D,20150521,000000,8.75033,8.75033,8.75033,8.75033,121.6868601531,0
+CIX.US,D,20150527,000000,8.75033,8.75033,8.75033,8.75033,267.71109233683,0
+CIX.US,D,20150528,000000,8.75033,8.75033,8.75033,8.75033,22.1248836642,0
+CIX.US,D,20150601,000000,8.69067,8.71416,8.6744,8.6744,695.82759123911,0
+CIX.US,D,20150602,000000,8.60028,8.60028,8.60028,8.60028,175.89282513039,0
+CIX.US,D,20150603,000000,8.48322,8.49207,8.48322,8.49207,1050.9319740496,0
+CIX.US,D,20150604,000000,8.5153,8.98173,8.5153,8.82988,5495.8211021874,0
+CIX.US,D,20150605,000000,8.82988,8.98807,8.69157,8.69157,2875.1286321629,0
+CIX.US,D,20150608,000000,8.71507,8.71507,8.71507,8.71507,121.6868601531,0
+CIX.US,D,20150609,000000,8.791,8.791,8.791,8.791,233.41752265732,0
+CIX.US,D,20150610,000000,8.791,8.791,8.791,8.791,105.09319740496,0
+CIX.US,D,20150611,000000,8.791,8.791,8.791,8.791,1.1062441832101,0
+CIX.US,D,20150615,000000,8.84344,8.84344,8.84344,8.84344,914.8639395147,0
+CIX.US,D,20150616,000000,8.86784,9.06762,8.86784,9.0423,1963.5834251978,0
+CIX.US,D,20150617,000000,9.0423,9.0423,9.0423,9.0423,121.6868601531,0
+CIX.US,D,20150618,000000,8.86784,8.9953,8.86784,8.9953,653.79031227713,0
+CIX.US,D,20150619,000000,8.9953,8.9953,8.9953,8.9953,121.6868601531,0
+CIX.US,D,20150622,000000,9.14985,9.14985,9.14985,9.14985,121.6868601531,0
+CIX.US,D,20150623,000000,9.14985,9.14985,9.14985,9.14985,1.1062441832101,0
+CIX.US,D,20150624,000000,8.88954,9.12548,8.8362,9.12548,384.97297575709,0
+CIX.US,D,20150625,000000,9.12548,9.12548,8.8362,8.8362,384.97297575709,0
+CIX.US,D,20150626,000000,8.78377,8.78377,8.78377,8.78377,2352.9813776877,0
+CIX.US,D,20150629,000000,9.01067,9.01067,9.01067,9.01067,121.6868601531,0
+CIX.US,D,20150630,000000,9.01067,9.01067,9.01067,9.01067,103.98695322174,0
+CIX.US,D,20150701,000000,9.01067,9.21228,9.01067,9.17334,524.35974284156,0
+CIX.US,D,20150706,000000,9.17334,9.17334,9.17334,9.17334,121.6868601531,0
+CIX.US,D,20150707,000000,8.80457,8.82085,8.79823,8.79823,914.8639395147,0
+CIX.US,D,20150708,000000,8.79823,8.79823,8.79823,8.79823,121.6868601531,0
+CIX.US,D,20150709,000000,8.79823,8.79823,8.79823,8.79823,121.6868601531,0
+CIX.US,D,20150710,000000,8.71507,8.75123,8.52867,8.52867,1173.7250783858,0
+CIX.US,D,20150713,000000,8.48322,8.90492,8.48322,8.64367,784.32712589591,0
+CIX.US,D,20150714,000000,8.75123,8.75123,8.48322,8.48322,2014.4706576255,0
+CIX.US,D,20150715,000000,8.48322,8.48322,8.48322,8.48322,128.32432525236,0
+CIX.US,D,20150716,000000,8.50102,8.50102,8.42382,8.48322,2747.9105510938,0
+CIX.US,D,20150717,000000,8.75123,8.93023,8.67531,8.93023,3139.5209919501,0
+CIX.US,D,20150720,000000,9.10559,9.10559,8.92118,8.92118,653.79031227713,0
+CIX.US,D,20150721,000000,8.92118,8.92118,8.92118,8.92118,121.6868601531,0
+CIX.US,D,20150723,000000,8.76027,8.791,8.71507,8.791,914.8639395147,0
+CIX.US,D,20150724,000000,8.791,8.791,8.791,8.791,121.6868601531,0
+CIX.US,D,20150727,000000,8.791,8.791,8.791,8.791,121.6868601531,0
+CIX.US,D,20150729,000000,8.94559,8.94559,8.94559,8.94559,121.6868601531,0
+CIX.US,D,20150730,000000,8.70061,8.7232,8.52867,8.52867,1173.7250783858,0
+CIX.US,D,20150731,000000,8.60028,9.12548,8.60028,9.05858,7719.3719104396,0
+CIX.US,D,20150803,000000,9.05858,9.05858,9.05858,9.05858,55.312209160501,0
+CIX.US,D,20150804,000000,8.79823,9.10559,8.79823,9.09745,384.97297575709,0
+CIX.US,D,20150805,000000,9.09745,9.09745,9.09745,9.09745,121.6868601531,0
+CIX.US,D,20150806,000000,9.10559,9.10559,8.52867,8.52867,2733.5293767119,0
+CIX.US,D,20150810,000000,8.56176,8.74581,8.48322,8.48322,5232.5349865834,0
+CIX.US,D,20150811,000000,8.44687,8.44687,8.41677,8.41677,609.54054494873,0
+CIX.US,D,20150812,000000,8.50102,8.69157,8.41677,8.69157,1310.8993571038,0
+CIX.US,D,20150813,000000,8.69157,8.69157,8.69157,8.69157,121.6868601531,0
+CIX.US,D,20150814,000000,8.46188,8.46188,8.46188,8.46188,121.6868601531,0
+CIX.US,D,20150817,000000,8.24185,8.24185,8.24185,8.24185,266.60484815362,0
+CIX.US,D,20150818,000000,8.23507,8.23507,8.23507,8.23507,653.79031227713,0
+CIX.US,D,20150820,000000,8.23507,8.23507,8.23507,8.23507,121.6868601531,0
+CIX.US,D,20150821,000000,8.23507,8.23507,8.23507,8.23507,121.6868601531,0
+CIX.US,D,20150824,000000,8.34706,8.43883,8.34706,8.43883,3277.8015148513,0
+CIX.US,D,20150825,000000,8.44687,8.44687,8.42382,8.42382,653.79031227713,0
+CIX.US,D,20150826,000000,8.44687,8.44687,8.42382,8.42382,3272.2702939353,0
+CIX.US,D,20150827,000000,8.44687,8.44687,8.44687,8.44687,121.6868601531,0
+CIX.US,D,20150828,000000,8.44687,8.44687,8.44687,8.44687,121.6868601531,0
+CIX.US,D,20150831,000000,8.42382,8.43006,8.42382,8.43006,3007.877934148,0
+CIX.US,D,20150901,000000,8.45401,8.45401,8.45401,8.45401,121.6868601531,0
+CIX.US,D,20150902,000000,8.5153,8.5153,8.5153,8.5153,264.39235978719,0
+CIX.US,D,20150903,000000,8.5153,8.5153,8.33152,8.33152,1303.1556478214,0
+CIX.US,D,20150904,000000,8.39443,8.39443,8.39443,8.39443,264.39235978719,0
+CIX.US,D,20150908,000000,8.44687,8.44687,8.44687,8.44687,264.39235978719,0
+CIX.US,D,20150909,000000,8.44687,8.5153,8.31417,8.42382,1823.0904139302,0
+CIX.US,D,20150910,000000,8.42382,8.42382,8.42382,8.42382,56.418453343712,0
+CIX.US,D,20150911,000000,8.49207,8.5153,8.44687,8.5153,522.14725447513,0
+CIX.US,D,20150914,000000,8.50988,8.50988,8.50988,8.50988,121.6868601531,0
+CIX.US,D,20150915,000000,8.44687,8.44687,8.44687,8.44687,383.86673157388,0
+CIX.US,D,20150916,000000,8.44687,8.44687,8.44687,8.44687,121.6868601531,0
+CIX.US,D,20150917,000000,8.44687,8.57162,8.44687,8.57162,279.87977835213,0
+CIX.US,D,20150918,000000,8.52334,8.52334,8.25396,8.25396,383.86673157388,0
+CIX.US,D,20150921,000000,8.26256,8.60117,8.26256,8.60117,2732.4231325288,0
+CIX.US,D,20150922,000000,8.60117,8.60117,8.60117,8.60117,121.6868601531,0
+CIX.US,D,20150923,000000,8.70151,8.70151,8.60117,8.60117,534.31594049045,0
+CIX.US,D,20150924,000000,8.60117,8.60117,8.60117,8.60117,50.887232427661,0
+CIX.US,D,20150929,000000,8.40231,8.40231,8.40231,8.40231,383.86673157388,0
+CIX.US,D,20150930,000000,8.26256,8.43883,8.26256,8.43883,1954.7334717321,0
+CIX.US,D,20151001,000000,8.43883,8.43883,8.31417,8.31417,264.39235978719,0
+CIX.US,D,20151002,000000,8.31417,8.31417,8.31417,8.31417,121.6868601531,0
+CIX.US,D,20151005,000000,8.48322,8.48322,8.46188,8.46188,873.93290473592,0
+CIX.US,D,20151006,000000,8.46188,8.46902,8.2481,8.26256,4691.5815809938,0
+CIX.US,D,20151007,000000,8.44687,8.60841,8.31417,8.31417,2083.0577969845,0
+CIX.US,D,20151012,000000,8.47707,8.47707,8.47707,8.47707,863.97670708703,0
+CIX.US,D,20151013,000000,8.47707,8.47707,8.47707,8.47707,121.6868601531,0
+CIX.US,D,20151014,000000,8.47707,8.47707,8.47707,8.47707,121.6868601531,0
+CIX.US,D,20151015,000000,8.5153,8.57162,8.5153,8.57162,910.43896278186,0
+CIX.US,D,20151016,000000,8.93293,8.98355,8.93293,8.98355,264.39235978719,0
+CIX.US,D,20151019,000000,8.83168,8.86875,8.83168,8.83168,924.82013716359,0
+CIX.US,D,20151020,000000,9.08117,9.08117,9.08117,9.08117,121.6868601531,0
+CIX.US,D,20151021,000000,9.13632,9.13632,8.83168,8.83168,383.86673157388,0
+CIX.US,D,20151023,000000,8.58047,8.58047,8.58047,8.58047,121.6868601531,0
+CIX.US,D,20151026,000000,8.82264,8.82264,8.60117,8.60117,781.00839334628,0
+CIX.US,D,20151027,000000,8.60117,8.60117,8.60117,8.60117,121.6868601531,0
+CIX.US,D,20151028,000000,8.60117,8.60117,8.60117,8.60117,121.6868601531,0
+CIX.US,D,20151029,000000,8.27078,8.27078,8.27078,8.27078,264.39235978719,0
+CIX.US,D,20151030,000000,8.60841,8.60841,8.60841,8.60841,264.39235978719,0
+CIX.US,D,20151102,000000,8.70965,8.70965,8.70965,8.70965,264.39235978719,0
+CIX.US,D,20151103,000000,8.52334,8.83168,8.52334,8.83168,910.43896278186,0
+CIX.US,D,20151104,000000,8.83168,8.83168,8.80637,8.80637,1977.9645995795,0
+CIX.US,D,20151105,000000,8.44687,8.73948,8.44687,8.44687,1692.5536003114,0
+CIX.US,D,20151106,000000,8.44687,8.44687,8.44687,8.44687,121.6868601531,0
+CIX.US,D,20151109,000000,8.44687,8.44687,8.44687,8.44687,167.04287166471,0
+CIX.US,D,20151110,000000,8.5153,8.61745,8.44687,8.61745,1429.2674847074,0
+CIX.US,D,20151112,000000,8.61745,8.61745,8.61745,8.61745,121.6868601531,0
+CIX.US,D,20151113,000000,8.61745,8.61745,8.61745,8.61745,121.6868601531,0
+CIX.US,D,20151117,000000,8.61745,8.61745,8.61745,8.61745,121.6868601531,0
+CIX.US,D,20151118,000000,8.44687,8.44687,8.2188,8.33152,4426.0829770233,0
+CIX.US,D,20151119,000000,7.94689,9.0848,7.94689,8.83168,22006.515536598,0
+CIX.US,D,20151120,000000,8.63734,8.63734,8.39443,8.48322,10677.468856343,0
+CIX.US,D,20151124,000000,8.31417,8.48322,8.2837,8.48322,1429.2674847074,0
+CIX.US,D,20151125,000000,8.52958,8.7467,8.49207,8.7467,781.00839334628,0
+CIX.US,D,20151130,000000,8.7467,8.7467,8.7467,8.7467,121.6868601531,0
+CIX.US,D,20151201,000000,8.7467,8.7467,8.7467,8.7467,13.27493019852,0
+CIX.US,D,20151202,000000,8.61654,8.73948,8.61654,8.61654,1672.6412050136,0
+CIX.US,D,20151204,000000,8.61654,8.61654,8.61654,8.61654,121.6868601531,0
+CIX.US,D,20151207,000000,8.61654,8.61654,8.61654,8.61654,121.6868601531,0
+CIX.US,D,20151208,000000,8.61654,8.6301,8.61654,8.61654,505.55359172699,0
+CIX.US,D,20151209,000000,8.78559,8.78559,8.40854,8.40854,3371.8322704242,0
+CIX.US,D,20151210,000000,8.6509,8.6509,8.59395,8.59395,648.25909136108,0
+CIX.US,D,20151211,000000,8.46016,8.52867,8.46016,8.52867,1298.7306710886,0
+CIX.US,D,20151214,000000,8.29672,8.50011,8.29672,8.50011,523.25349865834,0
+CIX.US,D,20151215,000000,8.65903,8.65903,8.376,8.376,1162.6626365537,0
+CIX.US,D,20151216,000000,8.64367,8.73948,8.50906,8.50906,4408.383070092,0
+CIX.US,D,20151217,000000,8.7232,8.7232,8.7232,8.7232,263.28611560399,0
+CIX.US,D,20151218,000000,8.78559,8.78559,8.78559,8.78559,263.28611560399,0
+CIX.US,D,20151221,000000,8.78559,8.78559,8.78559,8.78559,121.6868601531,0
+CIX.US,D,20151223,000000,8.57071,8.71597,8.56176,8.71597,776.58341661344,0
+CIX.US,D,20151228,000000,8.56176,8.56176,8.56176,8.56176,1769.990693136,0
+CIX.US,D,20151229,000000,8.57967,8.57967,8.57967,8.57967,158.19291819903,0
+CIX.US,D,20151230,000000,8.76208,8.76208,8.7467,8.76208,7446.1295971867,0
+CIX.US,D,20151231,000000,8.67531,8.79281,8.67531,8.79281,4085.3597685947,0
+CIX.US,D,20160105,000000,8.81541,9.00614,8.66265,9.00614,4222.5340473127,0
+CIX.US,D,20160106,000000,9.00614,9.00614,9.00614,9.00614,4006.8164315868,0
+CIX.US,D,20160107,000000,9.00614,9.08117,8.80637,9.00614,19035.143660495,0
+CIX.US,D,20160108,000000,9.16978,9.16978,8.57967,8.57967,5101.9981729646,0
+CIX.US,D,20160111,000000,8.71597,8.93293,8.41586,8.59756,27871.822195978,0
+CIX.US,D,20160112,000000,8.6075,8.69339,8.18355,8.6509,28735.798903064,0
+CIX.US,D,20160113,000000,8.79914,9.13813,8.28813,8.28813,54542.263208988,0
+CIX.US,D,20160114,000000,8.51439,8.86333,7.81283,8.08258,46816.253833449,0
+CIX.US,D,20160115,000000,7.92772,8.28099,7.88234,7.99904,1659.366274815,0
+CIX.US,D,20160119,000000,8.21627,8.21627,7.2192,7.70571,8947.3029538027,0
+CIX.US,D,20160120,000000,7.71394,7.71394,7.43055,7.55909,14256.168789027,0
+CIX.US,D,20160121,000000,7.72189,7.72189,6.52478,7.32687,43630.270585804,0
+CIX.US,D,20160122,000000,7.98314,7.98314,6.97378,7.14969,82009.200033909,0
+CIX.US,D,20160125,000000,7.28835,7.71394,7.22662,7.28076,2385.0624590009,0
+CIX.US,D,20160126,000000,7.44231,7.60483,7.41925,7.41925,2982.4343179342,0
+CIX.US,D,20160127,000000,7.52077,7.52077,7.40434,7.40434,608.43430076552,0
+CIX.US,D,20160128,000000,7.64994,7.74377,7.5439,7.59697,2205.8509013208,0
+CIX.US,D,20160129,000000,7.71394,7.99083,7.59697,7.79005,2979.1155853846,0
+CIX.US,D,20160201,000000,7.44231,7.59697,7.32307,7.59697,3855.260978487,0
+CIX.US,D,20160202,000000,7.79005,7.79005,7.79005,7.79005,325.23578986375,0
+CIX.US,D,20160203,000000,7.94454,8.02264,7.86825,7.86825,1607.3727982042,0
+CIX.US,D,20160204,000000,8.06052,8.10544,8.06052,8.08935,675.91519594133,0
+CIX.US,D,20160209,000000,8.04434,8.28813,8.00664,8.02264,1090.7567646451,0
+CIX.US,D,20160210,000000,8.03358,8.17495,8.03358,8.08258,1515.5545309977,0
+CIX.US,D,20160211,000000,7.94454,7.94454,7.93603,7.94454,382.76048739068,0
+CIX.US,D,20160216,000000,7.82757,8.02264,7.82757,7.98314,2282.1817499623,0
+CIX.US,D,20160219,000000,7.75172,7.75172,7.75172,7.75172,350.67940607758,0
+CIX.US,D,20160222,000000,7.85966,8.04434,7.61739,7.82757,4705.9627553755,0
+CIX.US,D,20160223,000000,7.98314,8.13518,7.63429,8.02264,10696.275007458,0
+CIX.US,D,20160224,000000,8.02264,8.08935,7.71394,8.0767,7063.369109796,0
+CIX.US,D,20160225,000000,8.04199,8.0767,7.85966,8.0767,534.31594049045,0
+CIX.US,D,20160226,000000,8.14378,8.17495,8.07417,8.15877,2392.8061682833,0
+CIX.US,D,20160229,000000,8.17495,8.47525,8.06052,8.28813,18515.208894386,0
+CIX.US,D,20160301,000000,8.35312,8.376,8.05212,8.32113,12206.29831754,0
+CIX.US,D,20160302,000000,8.38476,8.40059,8.05212,8.32989,8883.1407911765,0
+CIX.US,D,20160303,000000,8.52958,8.52958,8.15786,8.40854,8624.2796523054,0
+CIX.US,D,20160304,000000,8.5153,8.58852,7.48514,7.68781,18962.131544403,0
+CIX.US,D,20160307,000000,7.46924,7.98178,7.46924,7.98178,11924.206050821,0
+CIX.US,D,20160308,000000,8.02517,8.02517,7.77288,7.77938,2897.2535158271,0
+CIX.US,D,20160309,000000,7.9345,8.02788,7.80307,8.02788,7498.1230737976,0
+CIX.US,D,20160310,000000,8.28813,8.40854,8.22829,8.22829,1739.0158560061,0
+CIX.US,D,20160311,000000,7.91119,8.09604,7.79484,8.09604,5558.8770206305,0
+CIX.US,D,20160314,000000,8.13518,8.13518,8.0589,8.13518,2069.782866786,0
+CIX.US,D,20160315,000000,8.09604,8.09604,7.91788,7.92609,2664.9422373529,0
+CIX.US,D,20160316,000000,7.94282,7.94282,7.94282,7.94282,1935.9273206176,0
+CIX.US,D,20160317,000000,7.94282,7.94282,7.94282,7.94282,2595.2488538107,0
+CIX.US,D,20160318,000000,8.13518,8.46821,7.91047,7.91047,3402.8071075541,0
+CIX.US,D,20160322,000000,7.74919,7.77288,7.74919,7.77288,1003.3634741715,0
+CIX.US,D,20160323,000000,7.83245,7.83245,7.83245,7.83245,517.72227774229,0
+CIX.US,D,20160324,000000,7.90386,8.27413,7.90386,8.27413,751.13980039961,0
+CIX.US,D,20160328,000000,8.40854,8.52334,8.40854,8.52334,433.64771981833,0
+CIX.US,D,20160329,000000,8.36814,8.52334,8.32989,8.38476,1357.3616127987,0
+CIX.US,D,20160330,000000,8.38476,8.39353,8.15145,8.15145,1897.2087742052,0
+CIX.US,D,20160331,000000,8.3619,8.48231,8.13518,8.13518,722.37745163615,0
+CIX.US,D,20160401,000000,8.13518,8.13518,8.10454,8.10454,796.49581191122,0
+CIX.US,D,20160404,000000,7.90386,7.96515,7.82521,7.82521,3379.5759797067,0
+CIX.US,D,20160405,000000,7.88063,7.91788,7.74124,7.74919,10536.975845075,0
+CIX.US,D,20160406,000000,7.52384,8.06649,7.51669,7.82521,3798.8425251432,0
+CIX.US,D,20160407,000000,8.05039,8.05039,7.74919,7.74919,1818.6654371973,0
+CIX.US,D,20160408,000000,7.75724,7.9732,7.74124,7.9732,2445.9058890773,0
+CIX.US,D,20160411,000000,8.02082,8.02788,7.74124,7.86536,2816.4976904528,0
+CIX.US,D,20160412,000000,8.08177,8.19141,8.08177,8.13518,841.85182342284,0
+CIX.US,D,20160413,000000,8.15145,8.15145,8.15145,8.15145,176.9990693136,0
+CIX.US,D,20160414,000000,8.27502,8.27502,8.26002,8.26002,826.3644048579,0
+CIX.US,D,20160415,000000,8.26002,8.38215,7.8733,7.8733,2501.2180982379,0
+CIX.US,D,20160418,000000,7.79168,8.44605,7.79168,8.41586,2588.6113887115,0
+CIX.US,D,20160419,000000,8.21021,8.21021,7.94933,7.94933,2084.1640411677,0
+CIX.US,D,20160420,000000,7.94282,8.15786,7.94282,8.05039,7087.7064818267,0
+CIX.US,D,20160421,000000,8.02788,8.13518,8.02082,8.02082,5163.9478472244,0
+CIX.US,D,20160425,000000,8.02788,8.03014,8.02788,8.02861,970.1761486752,0
+CIX.US,D,20160426,000000,8.02082,8.21536,8.02082,8.14287,2346.3439125884,0
+CIX.US,D,20160427,000000,8.28813,8.54477,8.23073,8.23073,9467.2377199115,0
+CIX.US,D,20160429,000000,8.33767,8.3403,8.32989,8.32989,2181.5135292901,0
+CIX.US,D,20160502,000000,8.32989,8.46821,8.32989,8.36814,2891.7222949111,0
+CIX.US,D,20160504,000000,8.17404,8.3619,8.13518,8.25125,3090.8462478889,0
+CIX.US,D,20160505,000000,8.25125,8.31237,8.25125,8.31237,1744.5470769222,0
+CIX.US,D,20160506,000000,8.28099,8.28099,8.28099,8.28099,121.6868601531,0
+CIX.US,D,20160509,000000,8.44605,8.49469,8.41586,8.44605,3375.1510029739,0
+CIX.US,D,20160510,000000,8.48322,8.52334,8.38476,8.52334,2612.9487607421,0
+CIX.US,D,20160511,000000,8.5153,8.52334,8.5153,8.52334,2735.7418650784,0
+CIX.US,D,20160512,000000,8.45834,8.57162,8.45834,8.49207,582.99068455169,0
+CIX.US,D,20160513,000000,8.40854,8.5153,8.40854,8.5153,1937.0335648008,0
+CIX.US,D,20160516,000000,8.59395,8.59395,8.47616,8.52334,845.17055597246,0
+CIX.US,D,20160517,000000,8.41207,8.58047,8.31237,8.40854,1378.3802522797,0
+CIX.US,D,20160518,000000,8.30458,8.60208,8.28895,8.60208,1451.3923683715,0
+CIX.US,D,20160519,000000,8.53672,8.59485,8.53672,8.59485,262.17987142078,0
+CIX.US,D,20160520,000000,8.58047,8.71778,8.57162,8.59485,1864.0214487089,0
+CIX.US,D,20160523,000000,8.71056,8.83259,8.3063,8.82536,6801.1892383753,0
+CIX.US,D,20160524,000000,8.75575,8.75575,8.73315,8.75575,2744.5918185441,0
+CIX.US,D,20160525,000000,8.60208,8.98716,8.60208,8.98716,1920.4399020526,0
+CIX.US,D,20160526,000000,8.91123,9.22132,8.87146,9.06762,12412.059735616,0
+CIX.US,D,20160527,000000,9.26018,9.26018,8.33767,8.71778,5305.5471026753,0
+CIX.US,D,20160531,000000,8.77926,8.82536,8.63824,8.63824,867.29543963667,0
+CIX.US,D,20160601,000000,8.53672,8.91123,8.53672,8.68615,1127.262822691,0
+CIX.US,D,20160602,000000,8.94468,8.94468,8.39969,8.60931,7817.8276427453,0
+CIX.US,D,20160603,000000,8.3195,8.87236,8.27946,8.27946,5462.6337766911,0
+CIX.US,D,20160606,000000,8.80185,8.95101,8.7883,8.7883,2735.7418650784,0
+CIX.US,D,20160607,000000,8.80999,9.14446,8.50011,8.92028,26074.175398261,0
+CIX.US,D,20160608,000000,8.79553,9.08389,8.79553,8.92028,4417.2330235577,0
+CIX.US,D,20160609,000000,8.84977,8.93655,8.78016,8.78016,7214.9245628959,0
+CIX.US,D,20160610,000000,8.7883,8.93655,8.66898,8.66898,5117.4855915296,0
+CIX.US,D,20160613,000000,8.6952,8.95101,8.52867,8.56176,7047.8816912311,0
+CIX.US,D,20160614,000000,8.56176,8.68615,8.16375,8.3195,27937.090602786,0
+CIX.US,D,20160615,000000,8.4372,8.89316,8.19204,8.44515,42541.726309525,0
+CIX.US,D,20160616,000000,8.36733,8.77112,8.27078,8.77112,18098.154837316,0
+CIX.US,D,20160617,000000,8.80185,8.80185,8.4531,8.4531,10252.671089991,0
+CIX.US,D,20160620,000000,8.4381,8.78016,8.4372,8.78016,12253.866817418,0
+CIX.US,D,20160621,000000,8.86603,8.95101,8.57071,8.87236,15625.699087842,0
+CIX.US,D,20160622,000000,8.57071,8.95101,8.57071,8.91214,25961.338491572,0
+CIX.US,D,20160623,000000,8.80185,9.09202,8.51439,8.80999,26733.496931454,0
+CIX.US,D,20160624,000000,8.63824,8.91214,8.48231,8.53582,130933.95528055,0
+CIX.US,D,20160627,000000,8.57967,8.92932,8.4531,8.64457,14222.981463531,0
+CIX.US,D,20160628,000000,8.70332,8.92028,8.66898,8.8805,11240.547145597,0
+CIX.US,D,20160629,000000,8.95101,8.95101,8.7883,8.87236,3088.6337595224,0
+CIX.US,D,20160630,000000,8.95101,9.07756,8.81903,8.95101,4954.8676965977,0
+CIX.US,D,20160701,000000,8.67711,8.93655,8.67711,8.7883,3111.8648873698,0
+CIX.US,D,20160705,000000,8.94468,8.94468,8.72502,8.72502,4285.5899657556,0
+CIX.US,D,20160706,000000,8.64457,8.95101,8.64457,8.95101,11417.54621491,0
+CIX.US,D,20160707,000000,8.8805,9.01157,8.71056,8.87236,35225.027281774,0
+CIX.US,D,20160708,000000,8.8805,9.66695,8.8805,9.55031,27773.366463672,0
+CIX.US,D,20160711,000000,9.51055,9.51055,9.10648,9.36228,14953.102624449,0
+CIX.US,D,20160712,000000,9.49153,9.52591,9.17609,9.51055,33733.810122807,0
+CIX.US,D,20160713,000000,9.57289,9.70488,9.40388,9.64438,13190.855640596,0
+CIX.US,D,20160714,000000,9.61448,9.66695,9.52591,9.65251,2953.6719691708,0
+CIX.US,D,20160715,000000,9.66695,9.90108,9.37764,9.8161,8006.9953980742,0
+CIX.US,D,20160718,000000,9.90108,10.353,9.70488,10.3205,30939.437316018,0
+CIX.US,D,20160719,000000,10.3377,10.8891,10.307,10.8665,16725.305805953,0
+CIX.US,D,20160720,000000,10.8954,11.0599,10.5275,10.9913,16704.287166471,0
+CIX.US,D,20160721,000000,11.013,11.013,10.655,10.6622,7135.2749817047,0
+CIX.US,D,20160722,000000,10.7581,11.2697,10.7581,11.2534,16898.986142716,0
+CIX.US,D,20160725,000000,11.1088,11.1088,10.4434,10.4434,6427.2787044503,0
+CIX.US,D,20160726,000000,10.5311,12.4456,10.5311,11.8239,70216.63704089,0
+CIX.US,D,20160727,000000,11.8627,11.8627,10.4761,10.6622,14776.103555136,0
+CIX.US,D,20160728,000000,10.6939,10.6939,9.43376,9.53312,9889.8229978977,0
+CIX.US,D,20160729,000000,9.4482,9.58103,9.20862,9.262,35419.726258018,0
+CIX.US,D,20160801,000000,9.33788,10.0621,9.33788,10.0403,10457.326263885,0
+CIX.US,D,20160802,000000,9.90108,10.1668,9.64438,9.64438,3650.6058045931,0
+CIX.US,D,20160803,000000,9.80975,9.80975,9.55031,9.78534,2771.1416789411,0
+CIX.US,D,20160804,000000,9.59729,9.59729,9.59729,9.59729,292.04846436745,0
+CIX.US,D,20160805,000000,9.70488,10.0945,9.70488,9.74291,1631.7101702348,0
+CIX.US,D,20160808,000000,9.83777,9.95448,9.17609,9.31083,12894.382199497,0
+CIX.US,D,20160809,000000,9.50332,9.54127,9.262,9.50332,787.64585844555,0
+CIX.US,D,20160810,000000,9.41201,9.42828,9.12096,9.27736,5831.0130897001,0
+CIX.US,D,20160811,000000,9.21675,9.41658,9.19235,9.38578,1771.0969373193,0
+CIX.US,D,20160812,000000,9.36869,9.36869,9.25387,9.25387,1140.5377528896,0
+CIX.US,D,20160815,000000,9.21675,9.28641,9.12909,9.28641,3239.082968439,0
+CIX.US,D,20160816,000000,9.16164,9.36228,9.09202,9.09202,1418.2050428753,0
+CIX.US,D,20160817,000000,9.02784,9.13632,8.97541,9.04412,2782.2041207733,0
+CIX.US,D,20160818,000000,9.10016,9.2312,8.8805,9.06039,6829.9515871387,0
+CIX.US,D,20160819,000000,8.92932,9.02784,8.92932,8.95914,5684.9888575163,0
+CIX.US,D,20160822,000000,8.96727,9.01971,8.82626,9.01157,5338.7344281716,0
+CIX.US,D,20160823,000000,9.02784,9.33248,8.81903,9.33248,9042.4399535588,0
+CIX.US,D,20160824,000000,9.35415,9.35415,9.26466,9.32527,2074.2078435188,0
+CIX.US,D,20160825,000000,9.31712,9.31712,9.08389,9.24482,3143.9459686829,0
+CIX.US,D,20160826,000000,9.262,9.3451,9.06039,9.10016,10993.854692741,0
+CIX.US,D,20160829,000000,9.22306,9.27015,9.01157,9.20049,4106.3784080757,0
+CIX.US,D,20160830,000000,9.2376,9.57289,9.11373,9.37764,10774.818344465,0
+CIX.US,D,20160831,000000,9.43376,9.54127,9.2376,9.36869,5161.735358858,0
+CIX.US,D,20160901,000000,9.52681,9.59821,9.27736,9.43376,7874.246096089,0
+CIX.US,D,20160902,000000,9.41201,9.60635,9.28641,9.4482,3016.7278876138,0
+CIX.US,D,20160906,000000,9.40296,9.48797,9.31083,9.4482,1969.1146461138,0
+CIX.US,D,20160907,000000,9.47983,9.65973,9.44637,9.5196,7700.565759325,0
+CIX.US,D,20160908,000000,9.55123,9.55123,9.35415,9.55123,5411.7465442635,0
+CIX.US,D,20160909,000000,9.44189,9.65973,9.30268,9.52681,12427.547154181,0
+CIX.US,D,20160912,000000,9.50424,9.55845,9.44189,9.55845,4010.1351641364,0
+CIX.US,D,20160913,000000,9.50424,9.61448,9.48797,9.55123,3938.2292922277,0
+CIX.US,D,20160914,000000,9.61448,9.65342,9.47983,9.52681,1910.4837044037,0
+CIX.US,D,20160915,000000,9.53404,9.53404,8.59846,8.80727,61325.752540431,0
+CIX.US,D,20160916,000000,8.91034,9.10648,8.68253,8.69157,14249.531323929,0
+CIX.US,D,20160919,000000,8.82355,8.98716,8.68253,8.86423,8453.9180480911,0
+CIX.US,D,20160920,000000,8.95733,9.21585,8.78648,8.93293,5307.7595910417,0
+CIX.US,D,20160921,000000,8.9501,9.12005,8.80005,9.04954,9542.4623243698,0
+CIX.US,D,20160922,000000,9.0179,9.03417,8.73857,8.96547,5471.4837301568,0
+CIX.US,D,20160923,000000,8.91847,9.08389,8.80005,8.98716,5063.2796265523,0
+CIX.US,D,20160926,000000,9.13542,9.13542,8.80005,8.86423,6688.3523316878,0
+CIX.US,D,20160927,000000,8.96547,9.0179,8.82355,8.82355,9663.0429403396,0
+CIX.US,D,20160928,000000,8.79281,8.98083,8.79281,8.91034,4306.6086052366,0
+CIX.US,D,20160929,000000,8.92751,8.98716,8.79281,8.8552,9195.1016508418,0
+CIX.US,D,20160930,000000,8.9501,9.09926,8.90129,9.04954,2299.8816568937,0
+CIX.US,D,20161003,000000,9.06762,9.33248,9.05858,9.18331,4680.5191391616,0
+CIX.US,D,20161004,000000,9.22215,9.22215,8.92751,8.9501,2704.7670279485,0
+CIX.US,D,20161005,000000,8.98716,9.2077,8.98716,9.2077,1269.9683223251,0
+CIX.US,D,20161007,000000,9.19144,9.19144,8.91034,8.91034,1833.0466115791,0
+CIX.US,D,20161010,000000,8.91034,8.9501,8.91034,8.94287,912.65145114827,0
+CIX.US,D,20161011,000000,8.98716,8.98716,8.83168,8.83168,3030.0028178123,0
+CIX.US,D,20161012,000000,8.84977,9.02604,8.79281,8.9501,7946.1519679977,0
+CIX.US,D,20161013,000000,8.91034,8.9501,8.71507,8.71507,4334.2647098169,0
+CIX.US,D,20161014,000000,8.79281,9.10648,8.75304,8.91034,12665.389653572,0
+CIX.US,D,20161017,000000,8.91034,8.91034,8.91034,8.91034,210.1863948099,0
+CIX.US,D,20161018,000000,9.14354,9.14354,9.10648,9.10648,656.00280064355,0
+CIX.US,D,20161020,000000,9.06762,9.10648,8.9501,8.9501,1008.8946950875,0
+CIX.US,D,20161021,000000,8.91034,8.91034,8.59846,8.59846,4608.613267253,0
+CIX.US,D,20161024,000000,8.6744,8.6744,8.6744,8.6744,233.41752265732,0
+CIX.US,D,20161025,000000,8.59846,8.59846,8.40321,8.47868,4115.2283615413,0
+CIX.US,D,20161026,000000,8.20858,8.51882,8.20858,8.51882,2441.4809123445,0
+CIX.US,D,20161027,000000,8.44154,8.44154,8.44154,8.44154,428.11649890228,0
+CIX.US,D,20161028,000000,8.28279,8.51882,8.28279,8.51882,521.04101029193,0
+CIX.US,D,20161031,000000,8.51882,8.93745,8.51882,8.71507,20664.641342364,0
+CIX.US,D,20161101,000000,8.6744,8.91034,8.6744,8.89225,1566.4417634254,0
+CIX.US,D,20161102,000000,8.86966,8.9501,8.71507,8.71507,1201.381182966,0
+CIX.US,D,20161103,000000,8.83891,8.98716,8.83168,8.83168,2410.5060752146,0
+CIX.US,D,20161104,000000,8.83168,8.9501,8.83168,8.86966,1930.3960997015,0
+CIX.US,D,20161107,000000,8.98716,9.14354,8.94287,9.14354,1430.3737288905,0
+CIX.US,D,20161108,000000,9.06762,9.06762,8.86966,9.06762,3011.1966666977,0
+CIX.US,D,20161109,000000,8.86966,9.14354,8.86966,9.14354,2868.4911670636,0
+CIX.US,D,20161110,000000,9.14354,9.14354,8.9501,9.06762,6839.9077847876,0
+CIX.US,D,20161111,000000,8.9501,9.14354,8.79281,9.14354,7956.1081656466,0
+CIX.US,D,20161114,000000,9.22215,9.22215,8.91034,9.06762,1716.890972342,0
+CIX.US,D,20161115,000000,9.06762,9.14084,8.80457,9.02604,1115.0941366757,0
+CIX.US,D,20161116,000000,8.98716,8.98716,8.98716,8.98716,3091.952492072,0
+CIX.US,D,20161117,000000,9.01428,9.06762,8.86966,9.04954,3042.1715038275,0
+CIX.US,D,20161118,000000,9.02604,9.37764,9.02604,9.30268,10022.572299883,0
+CIX.US,D,20161121,000000,9.30268,9.76903,9.30177,9.76903,11270.415738543,0
+CIX.US,D,20161122,000000,9.76903,9.76903,9.38496,9.73112,8021.3765724559,0
+CIX.US,D,20161123,000000,9.5738,9.7067,9.48614,9.5738,4979.2050686283,0
+CIX.US,D,20161125,000000,9.65342,9.76903,9.6154,9.76903,1574.1854727079,0
+CIX.US,D,20161128,000000,9.67234,9.73112,9.67234,9.69044,1429.2674847074,0
+CIX.US,D,20161129,000000,9.76903,9.76903,9.76825,9.76903,2143.901227061,0
+CIX.US,D,20161130,000000,9.73112,10.0049,9.73112,9.91184,6483.697157794,0
+CIX.US,D,20161201,000000,9.99416,10.043,9.8659,9.96257,4213.684093847,0
+CIX.US,D,20161202,000000,10.0059,10.043,10.0059,10.0059,659.32153319318,0
+CIX.US,D,20161205,000000,10.043,10.2789,10.043,10.2789,5066.5983591019,0
+CIX.US,D,20161206,000000,10.1995,10.2988,10.0059,10.043,8649.7232685192,0
+CIX.US,D,20161207,000000,10.043,10.043,9.81063,9.84598,2972.4781202853,0
+CIX.US,D,20161208,000000,9.76825,9.84598,9.57206,9.81063,8014.7391073567,0
+CIX.US,D,20161209,000000,9.88657,10.9443,9.88657,10.5935,22793.055150859,0
+CIX.US,D,20161212,000000,10.7517,10.8294,10.5935,10.73,27812.085010083,0
+CIX.US,D,20161213,000000,10.7517,10.7517,10.3603,10.3603,16260.683249004,0
+CIX.US,D,20161214,000000,10.3603,10.6323,10.3603,10.3974,11767.119376805,0
+CIX.US,D,20161215,000000,10.3974,10.4335,10.2392,10.3186,12871.151071649,0
+CIX.US,D,20161216,000000,10.3974,10.3974,10.2392,10.3186,10437.413868586,0
+CIX.US,D,20161219,000000,10.3974,10.5935,10.1244,10.1244,8884.2470353598,0
+CIX.US,D,20161220,000000,10.1995,10.1995,9.98064,10.1995,4012.3476525027,0
+CIX.US,D,20161221,000000,10.3974,10.8294,10.3974,10.6323,9574.5434056828,0
+CIX.US,D,20161222,000000,10.5935,10.5935,10.4751,10.4751,3051.0214572933,0
+CIX.US,D,20161223,000000,10.5935,10.8294,10.5935,10.8294,3081.9962944231,0
+CIX.US,D,20161227,000000,10.8294,10.8294,10.8294,10.8294,2298.7754127105,0
+CIX.US,D,20161228,000000,10.9443,11.0645,10.6323,10.6323,2642.8173536888,0
+CIX.US,D,20161229,000000,10.9867,12.7504,10.9867,12.7504,7599.8975386529,0
+CIX.US,D,20161230,000000,12.557,13.102,12.4367,12.6328,8702.8229893134,0
+CIX.US,D,20170103,000000,12.6735,12.6735,11.9287,12.0453,12196.342119891,0
+CIX.US,D,20170104,000000,12.085,12.085,11.5733,11.6511,2222.4445640689,0
+CIX.US,D,20170105,000000,11.5363,12.2405,11.4576,11.5363,9347.7633481248,0
+CIX.US,D,20170106,000000,11.5733,12.0842,11.5733,12.0842,1425.9487521577,0
+CIX.US,D,20170109,000000,11.6919,11.6919,11.1413,11.1413,4195.9841869156,0
+CIX.US,D,20170110,000000,11.0645,11.6204,11.0645,11.6204,702.46505633837,0
+CIX.US,D,20170111,000000,11.4125,11.4125,9.88657,10.2789,24842.925622348,0
+CIX.US,D,20170112,000000,10.3394,10.6703,10.2988,10.4335,14194.219114768,0
+CIX.US,D,20170113,000000,10.5157,10.6703,10.4751,10.6323,6806.7204592914,0
+CIX.US,D,20170117,000000,10.5528,11.1413,10.5528,10.9867,10627.687868098,0
+CIX.US,D,20170118,000000,11.0645,11.1802,11.0645,11.1802,659.32153319318,0
+CIX.US,D,20170120,000000,10.7517,11.2597,10.6703,10.9443,1971.3271344803,0
+CIX.US,D,20170123,000000,11.1051,11.1051,10.8683,10.8683,2185.9385060231,0
+CIX.US,D,20170124,000000,11.1413,11.1413,11.0645,11.0645,2161.6011339924,0
+CIX.US,D,20170125,000000,11.1802,11.2597,11.1802,11.2597,495.5973940781,0
+CIX.US,D,20170126,000000,11.408,11.417,11.408,11.417,592.94688220058,0
+CIX.US,D,20170127,000000,11.4576,11.4576,11.2226,11.2226,1846.3215417776,0
+CIX.US,D,20170130,000000,11.3384,11.3384,11.1051,11.1051,2324.2190289243,0
+CIX.US,D,20170131,000000,10.9867,11.4576,10.9867,11.4576,1743.4408327391,0
+CIX.US,D,20170201,000000,11.5733,11.7695,11.5733,11.7695,1092.9692530115,0
+CIX.US,D,20170202,000000,11.5363,11.5733,11.5363,11.5733,809.77074210974,0
+CIX.US,D,20170203,000000,11.8102,11.8102,11.3384,11.3384,1459.1360776541,0
+CIX.US,D,20170206,000000,11.3384,11.3384,11.3384,11.3384,433.64771981833,0
+CIX.US,D,20170207,000000,11.849,11.849,11.8383,11.8383,1278.8182757908,0
+CIX.US,D,20170208,000000,12.5479,12.5479,11.9287,12.2405,8938.453000337,0
+CIX.US,D,20170209,000000,12.0145,12.1998,12.0145,12.1998,554.22833578823,0
+CIX.US,D,20170210,000000,12.557,12.557,12.0453,12.2405,3410.5508168365,0
+CIX.US,D,20170213,000000,12.2405,12.2405,11.8355,12.1998,2503.4305866043,0
+CIX.US,D,20170214,000000,11.7316,12.1998,11.7316,12.1998,1224.6123108135,0
+CIX.US,D,20170216,000000,11.9657,11.9657,11.9657,11.9657,238.94874357337,0
+CIX.US,D,20170217,000000,11.9657,11.9657,11.3763,11.5363,2327.5377614739,0
+CIX.US,D,20170221,000000,11.3763,11.8102,11.3763,11.8102,750.0335562164,0
+CIX.US,D,20170222,000000,11.8102,11.8102,11.8102,11.8102,549.80335905539,0
+CIX.US,D,20170223,000000,11.5733,11.5733,11.5733,11.5733,175.89282513039,0
+CIX.US,D,20170224,000000,11.5363,11.5363,11.5363,11.5363,621.70923096404,0
+CIX.US,D,20170227,000000,11.417,11.9287,11.417,11.9287,991.19478815618,0
+CIX.US,D,20170228,000000,11.7695,11.7695,11.4939,11.6919,10929.692530115,0
+CIX.US,D,20170301,000000,11.7695,11.7695,11.6919,11.6919,1209.1248922486,0
+CIX.US,D,20170302,000000,11.5363,11.7695,11.3384,11.3384,2874.0223879796,0
+CIX.US,D,20170303,000000,11.5733,11.6511,11.5733,11.6511,754.45853294924,0
+CIX.US,D,20170306,000000,10.6323,10.6323,10.6016,10.6016,471.26002204748,0
+CIX.US,D,20170307,000000,10.5935,11.1413,10.5935,10.7517,2407.187342665,0
+CIX.US,D,20170308,000000,10.8294,10.8294,10.5935,10.5935,851.80802107173,0
+CIX.US,D,20170309,000000,10.5935,10.5935,10.3974,10.3974,1829.7278790294,0
+CIX.US,D,20170310,000000,10.4326,10.4326,10.4326,10.4326,1314.2180896535,0
+CIX.US,D,20170313,000000,10.3974,10.4742,10.3974,10.4326,2782.2041207733,0
+CIX.US,D,20170314,000000,10.1976,11.0265,10.1225,10.6703,5022.3485917735,0
+CIX.US,D,20170315,000000,10.7526,10.8692,10.3974,10.8302,4879.6430921394,0
+CIX.US,D,20170316,000000,11.0265,11.0265,10.3177,10.5528,2953.6719691708,0
+CIX.US,D,20170317,000000,10.5935,10.7526,10.3974,10.3974,6162.8863446631,0
+CIX.US,D,20170320,000000,10.3177,10.6767,10.1976,10.4742,3359.6635844089,0
+CIX.US,D,20170321,000000,10.5935,10.6323,10.2781,10.2781,6085.4492518384,0
+CIX.US,D,20170322,000000,10.2781,10.3974,9.92457,10.1225,6572.1966924508,0
+CIX.US,D,20170323,000000,9.9607,10.1614,9.9607,10.1614,3447.0568748825,0
+CIX.US,D,20170324,000000,9.92457,10.2373,9.90019,10.2373,1840.7903208615,0
+CIX.US,D,20170327,000000,9.92457,10.2781,9.84314,10.2771,4605.2945347033,0
+CIX.US,D,20170328,000000,10.2781,10.2781,10.0421,10.0421,1258.905880493,0
+CIX.US,D,20170329,000000,10.0421,11.4974,10.0421,11.0265,10321.25822935,0
+CIX.US,D,20170330,000000,10.8068,11.8148,10.8068,11.7751,13594.634767469,0
+CIX.US,D,20170331,000000,11.8148,12.2885,11.8148,12.0914,13407.679500505,0
+CIX.US,D,20170403,000000,12.0914,12.0914,11.539,11.6557,4604.1882905201,0
+CIX.US,D,20170404,000000,11.6557,11.6557,11.144,11.4604,10427.457670937,0
+CIX.US,D,20170405,000000,11.4604,11.6177,10.9081,11.0265,6003.5871822808,0
+CIX.US,D,20170406,000000,11.1061,11.4206,11.1061,11.2254,2616.2674932917,0
+CIX.US,D,20170407,000000,11.2625,11.2625,11.2625,11.2625,1053.1444624159,0
+CIX.US,D,20170410,000000,11.3013,11.539,11.2254,11.539,1180.3625434851,0
+CIX.US,D,20170411,000000,11.4206,11.8148,11.4206,11.8148,1429.2674847074,0
+CIX.US,D,20170412,000000,11.6557,11.7343,11.3421,11.3421,1344.0866826002,0
+CIX.US,D,20170413,000000,11.3421,11.7751,11.2625,11.3013,3783.3551065783,0
+CIX.US,D,20170417,000000,11.3421,11.8148,11.3421,11.8148,1297.6244269054,0
+CIX.US,D,20170418,000000,11.7751,12.2459,11.7751,12.0507,8870.9721051613,0
+CIX.US,D,20170419,000000,12.1692,12.2885,11.539,11.6557,6116.4240889682,0
+CIX.US,D,20170420,000000,11.6963,11.7751,11.3421,11.6963,2835.3038415673,0
+CIX.US,D,20170421,000000,11.6963,11.8148,11.4974,11.4974,1964.689669381,0
+CIX.US,D,20170424,000000,11.8148,11.8148,11.4604,11.7751,1377.2740080965,0
+CIX.US,D,20170425,000000,11.7751,11.8148,11.5409,11.7751,2556.5303073984,0
+CIX.US,D,20170426,000000,11.6963,11.6963,11.6557,11.6557,1425.9487521577,0
+CIX.US,D,20170427,000000,11.5779,11.6557,11.4206,11.539,1993.4520181445,0
+CIX.US,D,20170428,000000,11.7343,11.7751,11.7343,11.7343,1410.4613335927,0
+CIX.US,D,20170501,000000,11.4983,11.6557,11.4974,11.6557,899.37652094976,0
+CIX.US,D,20170502,000000,11.6557,11.8148,11.6177,11.6963,1406.0363568599,0
+CIX.US,D,20170503,000000,11.6557,11.6557,11.4206,11.4206,1671.5349608304,0
+CIX.US,D,20170504,000000,11.4604,11.4604,11.4604,11.4604,365.06058045931,0
+CIX.US,D,20170505,000000,11.5779,11.7751,11.539,11.539,2512.28054007,0
+CIX.US,D,20170509,000000,11.3799,11.435,11.2625,11.3013,2013.3644134422,0
+CIX.US,D,20170510,000000,11.3421,11.3799,11.2625,11.2625,1642.7726120669,0
+CIX.US,D,20170511,000000,11.2254,11.4206,10.8302,11.2625,2615.1612491085,0
+CIX.US,D,20170512,000000,11.2625,11.7751,11.2625,11.2625,3754.5927578148,0
+CIX.US,D,20170515,000000,11.3421,11.4604,11.3421,11.4604,567.50326598674,0
+CIX.US,D,20170516,000000,11.539,11.7343,11.0671,11.2625,3057.6589223925,0
+CIX.US,D,20170517,000000,10.8692,11.0663,10.8692,11.0663,1049.8257298663,0
+CIX.US,D,20170518,000000,10.9081,11.5562,10.9081,11.2625,955.79497429347,0
+CIX.US,D,20170519,000000,11.2625,11.2625,10.7111,10.7111,2111.8201457479,0
+CIX.US,D,20170522,000000,10.9886,11.0265,10.9632,10.9632,997.83225325545,0
+CIX.US,D,20170523,000000,10.9886,11.1622,10.9886,11.1622,3580.9124210509,0
+CIX.US,D,20170524,000000,11.0663,11.2254,10.5935,10.5935,3954.8229549759,0
+CIX.US,D,20170526,000000,10.8692,10.9886,10.8692,10.9886,1403.8238684936,0
+CIX.US,D,20170530,000000,10.8692,10.8692,10.4326,10.4326,670.38397502528,0
+CIX.US,D,20170531,000000,10.7111,10.7526,10.7111,10.7111,649.36533554429,0
+CIX.US,D,20170601,000000,10.7111,11.0265,10.7111,10.7111,1819.7716813805,0
+CIX.US,D,20170602,000000,11.0275,11.0275,10.7743,11.0275,1846.3215417776,0
+CIX.US,D,20170605,000000,11.068,11.068,10.7897,10.7897,881.6766140184,0
+CIX.US,D,20170606,000000,10.7111,10.8312,10.7111,10.7526,4017.8788734188,0
+CIX.US,D,20170607,000000,11.068,11.068,11.0202,11.0275,1356.2553686155,0
+CIX.US,D,20170608,000000,11.068,11.068,10.8312,10.8312,777.68966079666,0
+CIX.US,D,20170609,000000,11.068,11.068,10.9895,10.9895,2556.5303073984,0
+CIX.US,D,20170612,000000,11.068,11.6204,11.0554,11.4234,19926.776472162,0
+CIX.US,D,20170613,000000,11.5815,12.4909,11.4234,12.4909,25963.550979939,0
+CIX.US,D,20170614,000000,11.8581,11.9378,11.8581,11.9378,1262.2246130426,0
+CIX.US,D,20170615,000000,11.8961,12.1754,11.8193,11.8961,1361.7865895315,0
+CIX.US,D,20170616,000000,11.4631,12.5695,11.4631,12.5695,11236.122168864,0
+CIX.US,D,20170619,000000,12.5307,12.5307,12.3689,12.3689,2079.7390644349,0
+CIX.US,D,20170620,000000,12.2116,12.2116,11.8961,11.8961,1304.2618920046,0
+CIX.US,D,20170621,000000,12.0949,12.0949,11.6584,11.6584,872.82666055271,0
+CIX.US,D,20170622,000000,11.7009,12.2116,11.6204,11.7009,1944.7772740832,0
+CIX.US,D,20170623,000000,11.7009,13.0043,11.7009,12.8443,22868.279755318,0
+CIX.US,D,20170626,000000,12.8443,13.1436,12.2523,13.0043,5404.002834981,0
+CIX.US,D,20170627,000000,13.0043,13.0043,12.1754,12.1754,10150.896625135,0
+CIX.US,D,20170628,000000,12.5307,12.5307,11.6204,12.2116,7598.7912944697,0
+CIX.US,D,20170629,000000,12.0949,12.0949,11.5011,11.8193,31183.917280508,0
+CIX.US,D,20170630,000000,11.5815,12.056,11.5815,12.0182,2796.585295155,0
+CIX.US,D,20170705,000000,11.4234,12.4096,10.7526,10.947,25563.090585617,0
+CIX.US,D,20170706,000000,11.0473,11.3041,11.0473,11.1078,9795.7922423248,0
+CIX.US,D,20170707,000000,11.3827,11.5417,11.3827,11.4234,1588.5666470896,0
+CIX.US,D,20170710,000000,11.2869,11.4234,11.1078,11.1078,875.03914891914,0
+CIX.US,D,20170711,000000,11.1458,11.4234,11.068,11.2652,1696.9785770442,0
+CIX.US,D,20170712,000000,11.8193,11.8193,11.482,11.7389,5973.7185893342,0
+CIX.US,D,20170713,000000,12.3318,12.3318,12.1754,12.3318,677.02144012454,0
+CIX.US,D,20170714,000000,12.1754,12.2116,11.7009,11.9747,3353.0261193096,0
+CIX.US,D,20170717,000000,12.0145,12.2116,11.9378,11.9378,8397.4995947474,0
+CIX.US,D,20170718,000000,11.9378,11.9378,11.7009,11.7009,761.0959980485,0
+CIX.US,D,20170719,000000,11.5417,12.0145,11.521,11.8581,8778.0475937716,0
+CIX.US,D,20170720,000000,11.8581,11.8581,11.4631,11.7795,2286.6067266951,0
+CIX.US,D,20170721,000000,11.8961,12.0145,11.8961,11.9702,2151.6449363435,0
+CIX.US,D,20170724,000000,11.9378,11.9378,11.9378,11.9378,1836.3653441287,0
+CIX.US,D,20170725,000000,12.2116,12.2948,11.5815,11.5815,2760.079237109,0
+CIX.US,D,20170726,000000,11.5815,11.5815,11.5815,11.5815,326.34203404696,0
+CIX.US,D,20170728,000000,11.4631,11.4631,11.4631,11.4631,748.92731203319,0
+CIX.US,D,20170731,000000,11.5011,11.5011,11.4631,11.4631,1360.6803453483,0
+CIX.US,D,20170801,000000,11.9378,11.9378,11.9378,11.9378,488.95992897883,0
+CIX.US,D,20170802,000000,12.1339,12.1339,11.9747,11.9747,813.08947465937,0
+CIX.US,D,20170803,000000,12.0949,12.1339,12.0145,12.056,1227.9310433631,0
+CIX.US,D,20170804,000000,12.1791,12.4096,12.0145,12.3318,2163.8136223588,0
+CIX.US,D,20170807,000000,12.5307,12.5307,12.0145,12.1339,4573.2134533903,0
+CIX.US,D,20170809,000000,11.8193,11.8193,11.8193,11.8193,432.54147563512,0
+CIX.US,D,20170810,000000,11.8193,11.8193,11.7389,11.7389,1136.1127761567,0
+CIX.US,D,20170811,000000,11.8193,11.8193,11.8193,11.8193,190.27399951212,0
+CIX.US,D,20170814,000000,12.3318,12.3318,11.8781,12.2116,1688.1286235785,0
+CIX.US,D,20170815,000000,12.2116,12.2116,12.2116,12.2116,0,0
+CIX.US,D,20170816,000000,11.887,11.887,11.887,11.887,2824.2413997352,0
+CIX.US,D,20170817,000000,11.8193,12.1754,11.8193,11.8961,1886.1463323731,0
+CIX.US,D,20170818,000000,11.7389,11.8148,11.7389,11.8148,1507.8108217153,0
+CIX.US,D,20170821,000000,12.2523,12.2523,12.2523,12.2523,337.40447587906,0
+CIX.US,D,20170822,000000,12.094,12.094,11.9747,12.056,730.12116091862,0
+CIX.US,D,20170823,000000,12.056,12.056,12.056,12.056,0,0
+CIX.US,D,20170824,000000,12.2948,12.2948,12.2948,12.2948,252.22367377189,0
+CIX.US,D,20170825,000000,12.4513,12.4513,12.4513,12.4513,387.18546412351,0
+CIX.US,D,20170828,000000,12.2911,12.4909,12.2523,12.2523,527.67847539118,0
+CIX.US,D,20170829,000000,12.2523,12.2523,12.056,12.056,1982.3895763123,0
+CIX.US,D,20170830,000000,12.4909,12.4909,12.4909,12.4909,448.02889420006,0
+CIX.US,D,20170831,000000,12.3318,12.4513,11.9359,11.9359,2159.388645626,0
+CIX.US,D,20170901,000000,12.2116,12.2722,12.0326,12.2722,1187.0000085843,0
+CIX.US,D,20170905,000000,12.0544,12.0931,11.8057,11.8554,2317.581563825,0
+CIX.US,D,20170906,000000,12.0931,12.0931,11.8762,12.0931,5819.950647868,0
+CIX.US,D,20170907,000000,12.4513,12.4513,11.7361,11.7361,1153.8126830881,0
+CIX.US,D,20170911,000000,12.4513,12.4513,12.4513,12.4513,438.07269655117,0
+CIX.US,D,20170912,000000,12.4909,12.5695,12.2116,12.3671,3751.2740252652,0
+CIX.US,D,20170913,000000,12.2116,12.2116,12.2116,12.2116,899.37652094976,0
+CIX.US,D,20170914,000000,12.3318,12.5307,12.2116,12.2116,578.56570781885,0
+CIX.US,D,20170915,000000,12.4513,12.5695,11.8166,12.5695,5090.9357311326,0
+CIX.US,D,20170918,000000,12.5307,12.5307,12.3318,12.3318,646.04660299466,0
+CIX.US,D,20170919,000000,12.3318,12.3318,12.3318,12.3318,675.91519594133,0
+CIX.US,D,20170920,000000,12.3318,12.4909,12.3318,12.4909,3700.3867928375,0
+CIX.US,D,20170921,000000,12.4909,12.5695,12.3318,12.5695,3690.4305951887,0
+CIX.US,D,20170922,000000,12.5695,12.5695,12.3318,12.3318,1605.1603098377,0
+CIX.US,D,20170925,000000,12.5695,12.5695,12.3318,12.3318,1367.3178104476,0
+CIX.US,D,20170926,000000,12.5695,12.5695,12.2938,12.2938,3835.3485831892,0
+CIX.US,D,20170927,000000,12.3318,12.5307,12.3318,12.5307,1409.3550894096,0
+CIX.US,D,20170928,000000,12.3689,12.3689,12.2514,12.2938,1466.8797869365,0
+CIX.US,D,20170929,000000,12.3689,12.3689,12.0931,12.0931,573.0344869028,0
+CIX.US,D,20171002,000000,12.3689,12.3689,11.1802,11.1802,4232.4902449616,0
+CIX.US,D,20171003,000000,11.8166,12.4513,11.8166,12.4096,7450.5545739195,0
+CIX.US,D,20171004,000000,12.3689,12.3689,11.624,11.9359,1866.2339370753,0
+CIX.US,D,20171005,000000,12.1746,12.3318,11.8942,11.8942,3005.6654457817,0
+CIX.US,D,20171006,000000,12.3318,12.3318,11.1802,11.4974,6107.5741355026,0
+CIX.US,D,20171009,000000,12.3689,12.3689,11.4197,11.7767,8712.7791869623,0
+CIX.US,D,20171010,000000,12.3318,12.3318,11.7767,11.7767,2361.8313311534,0
+CIX.US,D,20171011,000000,11.7552,12.1746,11.4595,11.6186,7460.5107715684,0
+CIX.US,D,20171012,000000,11.4197,11.4974,11.1802,11.1802,2252.3131570156,0
+CIX.US,D,20171013,000000,11.4197,11.4197,11.1802,11.1802,1590.779135456,0
+CIX.US,D,20171016,000000,11.2109,11.4197,11.1802,11.4197,6147.3989260981,0
+CIX.US,D,20171017,000000,11.3402,11.3402,11.1802,11.1802,799.81454446085,0
+CIX.US,D,20171018,000000,11.2607,11.4974,11.2607,11.2995,1403.8238684936,0
+CIX.US,D,20171019,000000,11.8554,11.8554,11.8554,11.8554,466.83504531464,0
+CIX.US,D,20171020,000000,11.8554,11.8554,11.5779,11.5779,850.70177688852,0
+CIX.US,D,20171023,000000,11.5174,11.8554,11.4188,11.4595,2867.3849228804,0
+CIX.US,D,20171024,000000,11.4595,11.4595,11.1802,11.1802,841.85182342284,0
+CIX.US,D,20171025,000000,11.7931,11.7931,11.3402,11.3402,851.80802107173,0
+CIX.US,D,20171027,000000,11.4974,11.4974,11.4974,11.4974,730.12116091862,0
+CIX.US,D,20171030,000000,11.1802,11.1802,11.1802,11.1802,377.22926647462,0
+CIX.US,D,20171031,000000,11.2995,11.7767,11.248,11.7767,6688.3523316878,0
+CIX.US,D,20171101,000000,11.7767,11.7767,11.4576,11.4576,659.32153319318,0
+CIX.US,D,20171103,000000,11.2226,11.972,11.0627,11.2607,2351.8751335045,0
+CIX.US,D,20171106,000000,10.9416,11.8166,10.9416,11.8166,774.37092824702,0
+CIX.US,D,20171107,000000,10.8249,10.8249,10.8249,10.8249,763.30848641493,0
+CIX.US,D,20171108,000000,11.2995,11.2995,10.9035,10.9035,2230.1882733515,0
+CIX.US,D,20171109,000000,10.8249,10.9416,10.8249,10.8249,2416.0372961307,0
+CIX.US,D,20171110,000000,10.8277,10.9776,10.8249,10.9614,9065.6710814063,0
+CIX.US,D,20171114,000000,11.0229,11.0229,11.0229,11.0229,210.1863948099,0
+CIX.US,D,20171115,000000,10.7047,10.9839,10.7047,10.7047,2189.2572385727,0
+CIX.US,D,20171116,000000,10.5464,11.4595,10.3096,11.4595,4990.2675104605,0
+CIX.US,D,20171117,000000,10.4661,10.7047,10.4661,10.7047,729.01491673541,0
+CIX.US,D,20171120,000000,10.3096,10.3096,9.91371,10.3096,2443.693400711,0
+CIX.US,D,20171121,000000,10.5899,10.9839,10.5356,10.9839,2580.867679429,0
+CIX.US,D,20171122,000000,10.3901,10.3901,10.3901,10.3901,589.62814965095,0
+CIX.US,D,20171127,000000,10.8918,10.8918,10.4905,10.4905,820.83318394184,0
+CIX.US,D,20171128,000000,10.5863,10.9035,10.5863,10.9035,2602.9925630932,0
+CIX.US,D,20171129,000000,10.5094,10.5094,10.4661,10.4661,591.84063801736,0
+CIX.US,D,20171130,000000,10.4661,10.7842,10.4661,10.626,1834.1528557622,0
+CIX.US,D,20171201,000000,10.6658,10.7047,10.4661,10.7047,5877.4753453948,0
+CIX.US,D,20171204,000000,10.9967,10.9967,10.7842,10.7842,2324.2190289243,0
+CIX.US,D,20171205,000000,10.6071,10.7842,10.6071,10.7842,1065.3131484313,0
+CIX.US,D,20171206,000000,10.6559,10.7472,10.6559,10.7472,771.05219569739,0
+CIX.US,D,20171207,000000,10.7472,11.4387,10.7472,11.1051,1132.794043607,0
+CIX.US,D,20171208,000000,11.3428,11.3428,11.3428,11.3428,236.73625520695,0
+CIX.US,D,20171212,000000,11.5201,11.5201,11.5201,11.5201,574.14073108601,0
+CIX.US,D,20171213,000000,10.9044,11.0636,10.8647,11.0636,1472.4110078526,0
+CIX.US,D,20171214,000000,10.7978,10.8249,10.7978,10.8249,735.65238183467,0
+CIX.US,D,20171215,000000,10.6251,11.0238,10.6251,10.9044,11814.687876684,0
+CIX.US,D,20171218,000000,11.0636,11.0636,10.9848,10.9848,942.52004409494,0
+CIX.US,D,20171219,000000,10.7842,10.7842,10.7842,10.7842,481.21621969637,0
+CIX.US,D,20171220,000000,10.7842,10.7842,10.7842,10.7842,392.71668503957,0
+CIX.US,D,20171221,000000,11.0238,11.0238,10.9044,10.9044,976.81361377445,0
+CIX.US,D,20171222,000000,10.7047,10.7047,10.7047,10.7047,654.89655646033,0
+CIX.US,D,20171226,000000,10.9044,11.0238,10.7047,10.7047,573.0344869028,0
+CIX.US,D,20171227,000000,10.7047,10.7047,10.7047,10.7047,182.53029022965,0
+CIX.US,D,20171228,000000,10.91,10.9425,10.8692,10.9044,5489.1836370882,0
+CIX.US,D,20171229,000000,10.8782,10.9009,10.5871,10.5871,1637.2413911509,0
+CIX.US,D,20180102,000000,10.9425,10.9425,10.6251,10.6251,4485.8201629167,0
+CIX.US,D,20180103,000000,10.665,11.5417,10.665,11.4225,9271.4324994833,0
+CIX.US,D,20180104,000000,11.2625,11.748,11.2625,11.4622,11969.562062332,0
+CIX.US,D,20180105,000000,11.5002,11.7922,11.4622,11.5417,2871.8098996133,0
+CIX.US,D,20180108,000000,11.4225,11.5417,11.4225,11.4225,2069.782866786,0
+CIX.US,D,20180109,000000,11.3637,11.3637,11.0238,11.0238,3427.1444795847,0
+CIX.US,D,20180110,000000,10.7047,11.1819,10.7047,11.1819,589.62814965095,0
+CIX.US,D,20180111,000000,11.5002,11.5002,11.2245,11.2245,370.59180137536,0
+CIX.US,D,20180112,000000,11.2038,11.2245,11.1051,11.1051,2517.811760986,0
+CIX.US,D,20180116,000000,11.1432,11.9784,11.1432,11.4043,4950.4427198649,0
+CIX.US,D,20180117,000000,11.5417,11.5417,11.5417,11.5417,686.97763777343,0
+CIX.US,D,20180118,000000,11.6015,11.6919,11.5417,11.5417,1661.5787631815,0
+CIX.US,D,20180119,000000,11.6204,11.6204,10.9044,11.6204,1383.9114731958,0
+CIX.US,D,20180122,000000,11.2073,11.4053,11.2073,11.4053,684.76514940701,0
+CIX.US,D,20180123,000000,11.1223,11.1819,10.7382,11.1819,873.93290473592,0
+CIX.US,D,20180130,000000,10.9848,10.9848,10.8647,10.8647,913.75769533148,0
+CIX.US,D,20180131,000000,10.805,10.9425,10.805,10.9425,1118.4128692253,0
+CIX.US,D,20180201,000000,11.0238,11.1432,11.0238,11.1432,1646.0913446165,0
+CIX.US,D,20180202,000000,11.115,11.115,11.0636,11.0636,1521.0857519138,0
+CIX.US,D,20180205,000000,11.3527,11.3527,11.0636,11.0636,997.83225325545,0
+CIX.US,D,20180206,000000,10.7417,11.2245,10.7417,11.2245,201.33644134422,0
+CIX.US,D,20180207,000000,11.2245,11.2245,11.2245,11.2245,201.33644134422,0
+CIX.US,D,20180208,000000,10.9425,10.9425,10.9425,10.9425,797.60205609444,0
+CIX.US,D,20180209,000000,11.1432,11.3013,10.9848,11.3013,4818.7996620629,0
+CIX.US,D,20180212,000000,11.4225,11.4225,11.3817,11.3817,830.78938159073,0
+CIX.US,D,20180213,000000,11.2245,11.3013,11.1819,11.3013,1792.1155768003,0
+CIX.US,D,20180214,000000,11.1051,11.1432,11.1051,11.1432,902.69525349938,0
+CIX.US,D,20180215,000000,10.8249,11.2625,10.8249,11.2625,808.66449792653,0
+CIX.US,D,20180216,000000,11.1432,11.4225,11.1432,11.4225,1360.6803453483,0
+CIX.US,D,20180220,000000,11.5417,11.5417,11.1051,11.1051,910.43896278186,0
+CIX.US,D,20180221,000000,11.0238,11.1051,11.0238,11.0636,3460.3318050809,0
+CIX.US,D,20180222,000000,10.8249,10.8647,10.8249,10.8647,1589.6728912728,0
+CIX.US,D,20180223,000000,11.2245,11.3428,11.2245,11.3428,451.3476267497,0
+CIX.US,D,20180228,000000,10.9848,10.9848,10.8647,10.8647,892.73905585049,0
+CIX.US,D,20180301,000000,10.8249,10.8249,10.8249,10.8249,504.44734754378,0
+CIX.US,D,20180302,000000,10.9425,10.9425,10.8647,10.8647,627.24045188009,0
+CIX.US,D,20180305,000000,10.8647,11.1819,10.6839,11.1819,5075.4483125677,0
+CIX.US,D,20180306,000000,11.1051,11.1051,11.1051,11.1051,667.06524247565,0
+CIX.US,D,20180307,000000,10.7842,11.2245,10.7842,10.8647,787.64585844555,0
+CIX.US,D,20180308,000000,11.2489,11.2489,10.9425,10.9425,629.45294024651,0
+CIX.US,D,20180309,000000,11.1612,11.1612,11.1612,11.1612,366.16682464252,0
+CIX.US,D,20180312,000000,11.1051,11.2254,11.1051,11.2254,1569.760495975,0
+CIX.US,D,20180313,000000,10.3449,10.664,10.2654,10.664,1258.905880493,0
+CIX.US,D,20180314,000000,10.664,10.664,10.664,10.664,180.31780186324,0
+CIX.US,D,20180315,000000,10.7047,10.7047,10.7001,10.7001,720.16496326973,0
+CIX.US,D,20180316,000000,10.7463,11.3835,10.7463,11.3835,4199.3029194653,0
+CIX.US,D,20180319,000000,10.9352,11.1828,10.9352,11.1828,1269.9683223251,0
+CIX.US,D,20180320,000000,10.7463,10.7834,10.3052,10.5437,9763.7111610117,0
+CIX.US,D,20180321,000000,10.5402,10.5437,10.5402,10.5437,773.26468406382,0
+CIX.US,D,20180322,000000,10.2654,10.5437,10.2654,10.3856,1394.9739150279,0
+CIX.US,D,20180323,000000,10.4632,10.7834,10.2654,10.2654,2834.1975973841,0
+CIX.US,D,20180326,000000,10.7834,11.1051,9.82596,10.2229,23047.491312998,0
+CIX.US,D,20180327,000000,10.2229,10.6242,9.98508,10.3052,8553.48002458,0
+CIX.US,D,20180328,000000,10.5853,11.5843,10.5437,11.2254,10024.784788249,0
+CIX.US,D,20180329,000000,11.3031,11.5843,11.0238,11.0238,13676.496837026,0
+CIX.US,D,20180402,000000,11.0645,11.0645,11.0645,11.0645,757.77726549887,0
+CIX.US,D,20180403,000000,11.1232,11.1794,10.7834,10.7834,1179.2562993019,0
+CIX.US,D,20180404,000000,10.8647,11.2254,10.8647,11.2254,1375.0615197301,0
+CIX.US,D,20180405,000000,11.3446,11.3446,11.0238,11.0238,1525.5107286466,0
+CIX.US,D,20180406,000000,10.9172,11.3446,10.91,10.9848,2043.2330063889,0
+CIX.US,D,20180409,000000,11.1051,11.3031,11.1051,11.3031,753.35228876604,0
+CIX.US,D,20180410,000000,11.5219,11.5219,11.144,11.144,847.38304433889,0
+CIX.US,D,20180411,000000,11.144,11.144,11.144,11.144,400.46039432203,0
+CIX.US,D,20180412,000000,11.1051,11.2254,11.1051,11.2254,953.58248592705,0
+CIX.US,D,20180413,000000,11.2254,11.2254,11.1828,11.1828,2976.9030970182,0
+CIX.US,D,20180416,000000,10.8647,10.8647,10.8647,10.8647,347.36067352795,0
+CIX.US,D,20180417,000000,11.1828,11.4244,11.1828,11.1828,2369.5750404359,0
+CIX.US,D,20180418,000000,11.1828,11.1828,11.1828,11.1828,400.46039432203,0
+CIX.US,D,20180420,000000,10.2654,11.2633,10.2654,11.2633,2035.4892971065,0
+CIX.US,D,20180423,000000,11.1603,11.1828,10.9425,11.1828,3013.4091550641,0
+CIX.US,D,20180424,000000,11.3446,11.3446,11.3446,11.3446,425.90401053586,0
+CIX.US,D,20180425,000000,11.5843,11.5843,10.9425,10.9425,7160.7185979185,0
+CIX.US,D,20180426,000000,10.9425,10.9425,10.9425,10.9425,172.57409258076,0
+CIX.US,D,20180427,000000,10.7834,11.0238,10.7834,10.9044,1701.403553777,0
+CIX.US,D,20180430,000000,10.9044,11.0238,10.9044,10.9848,1066.4193926145,0
+CIX.US,D,20180501,000000,10.1858,10.8719,10.1858,10.7626,2189.2572385727,0
+CIX.US,D,20180502,000000,10.7047,10.9044,10.7047,10.9044,630.55918442971,0
+CIX.US,D,20180503,000000,10.6242,11.4244,10.6242,11.4244,2866.2786786972,0
+CIX.US,D,20180504,000000,11.4641,11.4641,11.2633,11.2633,3021.1528643466,0
+CIX.US,D,20180507,000000,11.1051,11.1051,11.1051,11.1051,581.88444036847,0
+CIX.US,D,20180508,000000,11.5843,11.5843,11.1051,11.1051,5462.6337766911,0
+CIX.US,D,20180509,000000,10.9044,11.1269,10.9044,11.0238,1318.6430663864,0
+CIX.US,D,20180510,000000,10.9044,10.9044,10.8647,10.8647,459.09133603216,0
+CIX.US,D,20180511,000000,10.8647,10.9044,10.8647,10.9044,1481.2609613182,0
+CIX.US,D,20180514,000000,11.1476,11.1476,10.8647,10.8647,850.70177688852,0
+CIX.US,D,20180515,000000,11.0962,11.3031,10.5077,10.5077,11826.856562698,0
+CIX.US,D,20180516,000000,10.7951,13.1789,10.6513,12.4213,47159.189530244,0
+CIX.US,D,20180517,000000,11.9015,12.1835,11.8239,12.1411,19047.31234651,0
+CIX.US,D,20180518,000000,12.1411,12.7016,11.2633,11.662,8816.766140184,0
+CIX.US,D,20180521,000000,10.5908,11.7235,10.5908,11.5445,3896.1920132658,0
+CIX.US,D,20180522,000000,11.1585,11.1828,11.1585,11.1828,963.53868357594,0
+CIX.US,D,20180523,000000,11.502,11.8239,11.502,11.7832,2702.5545395821,0
+CIX.US,D,20180524,000000,11.4244,11.5445,11.4244,11.5445,1385.017717379,0
+CIX.US,D,20180525,000000,11.5843,11.7832,11.5445,11.7832,2325.3252731075,0
+CIX.US,D,20180529,000000,11.7832,12.0208,11.7832,12.0208,1931.5023438847,0
+CIX.US,D,20180530,000000,11.4641,11.7832,11.4641,11.6231,1587.4604029064,0
+CIX.US,D,20180531,000000,11.4035,11.6077,11.3031,11.3446,5500.2460789202,0
+CIX.US,D,20180601,000000,12.0028,12.0028,11.144,11.662,5684.9888575163,0
+CIX.US,D,20180604,000000,11.8798,11.8798,11.0219,11.1811,7815.6151543789,0
+CIX.US,D,20180605,000000,11.5789,11.8247,11.1043,11.5843,8773.6226170387,0
+CIX.US,D,20180606,000000,11.7036,11.7036,10.7399,11.0618,13800.396185546,0
+CIX.US,D,20180607,000000,11.4631,11.4631,11.1043,11.1043,2409.3998310315,0
+CIX.US,D,20180608,000000,11.0618,11.0618,11.0618,11.0618,746.71482366677,0
+CIX.US,D,20180611,000000,11.2615,11.3827,10.5818,10.9018,23983.373891994,0
+CIX.US,D,20180612,000000,10.701,11.0952,10.701,10.9018,9884.2917769816,0
+CIX.US,D,20180613,000000,10.8205,11.1422,10.7426,10.7806,10737.206042236,0
+CIX.US,D,20180614,000000,10.701,10.9686,10.5818,10.5818,10454.007531335,0
+CIX.US,D,20180615,000000,10.3403,10.7426,10.3403,10.3403,5654.0140203864,0
+CIX.US,D,20180618,000000,10.8105,10.8105,10.4598,10.6604,7202.7558768805,0
+CIX.US,D,20180619,000000,10.6758,10.701,10.5808,10.5818,6077.7055425559,0
+CIX.US,D,20180620,000000,10.6794,10.6794,10.419,10.5031,7513.6104923626,0
+CIX.US,D,20180621,000000,10.2599,10.5031,10.2599,10.381,3719.1929439521,0
+CIX.US,D,20180622,000000,10.4344,10.4344,9.85857,9.85857,14593.573264908,0
+CIX.US,D,20180625,000000,9.97975,10.3613,9.85857,10.2599,5489.1836370882,0
+CIX.US,D,20180626,000000,10.701,10.701,10.1,10.2599,3848.6235133877,0
+CIX.US,D,20180627,000000,10.5402,10.5402,10.5402,10.5402,865.08295127024,0
+CIX.US,D,20180628,000000,10.5402,10.5402,10.1804,10.4598,2973.5843644685,0
+CIX.US,D,20180629,000000,10.1406,10.5818,10.1406,10.5818,1647.1975887997,0
+CIX.US,D,20180702,000000,10.2048,10.419,9.77997,9.85857,27809.872521717,0
+CIX.US,D,20180703,000000,10.3006,10.3006,9.57746,9.62089,4068.7661058465,0
+CIX.US,D,20180705,000000,10.0204,10.0583,9.97886,9.97886,6178.373763228,0
+CIX.US,D,20180706,000000,10.1,10.3403,10.1,10.3403,1781.0531349682,0
+CIX.US,D,20180709,000000,10.4453,10.5818,10.4453,10.5818,1722.422193258,0
+CIX.US,D,20180710,000000,10.5818,10.7146,10.5818,10.6604,3661.6682464252,0
+CIX.US,D,20180711,000000,10.7273,10.7426,10.6604,10.7426,2125.0950759465,0
+CIX.US,D,20180712,000000,10.8601,11.0193,10.701,10.9397,3170.49582908,0
+CIX.US,D,20180713,000000,10.701,10.8891,10.6604,10.6604,1376.1677639132,0
+CIX.US,D,20180716,000000,10.701,10.7426,10.6604,10.7426,3909.4669434642,0
+CIX.US,D,20180717,000000,10.701,10.701,10.2599,10.419,15848.054168667,0
+CIX.US,D,20180718,000000,10.5149,10.5149,10.4598,10.5031,2475.774482024,0
+CIX.US,D,20180719,000000,10.419,10.5818,10.3403,10.3403,900.48276513297,0
+CIX.US,D,20180720,000000,10.5818,10.5818,10.0204,10.4598,1618.4352400363,0
+CIX.US,D,20180723,000000,10.1452,10.1452,10.1,10.1,1691.4473561281,0
+CIX.US,D,20180724,000000,10.4598,10.4598,10.1406,10.2201,3112.971131553,0
+CIX.US,D,20180725,000000,10.0583,10.269,10.0583,10.1804,4773.4436505512,0
+CIX.US,D,20180726,000000,10.1,10.1,10.0204,10.0564,6013.5433799297,0
+CIX.US,D,20180727,000000,10.1,10.1804,9.97886,9.97886,2106.2889248319,0
+CIX.US,D,20180730,000000,10.1804,10.2039,10.1,10.1804,2264.481843031,0
+CIX.US,D,20180731,000000,10.3006,10.3006,10.1804,10.1804,1046.5069973167,0
+CIX.US,D,20180801,000000,10.4598,10.5384,10.4598,10.5031,2548.7865981159,0
+CIX.US,D,20180802,000000,10.5031,10.5031,10.0006,10.1804,6041.19948451,0
+CIX.US,D,20180803,000000,10.4598,10.5221,10.1434,10.3205,4770.1249180016,0
+CIX.US,D,20180806,000000,10.1804,10.5031,10.1804,10.5031,500.02237081094,0
+CIX.US,D,20180807,000000,10.7806,10.8186,10.6207,10.6604,6068.8555890902,0
+CIX.US,D,20180808,000000,10.9018,10.9018,10.6341,10.701,851.80802107173,0
+CIX.US,D,20180809,000000,10.7056,11.0291,10.7056,11.0291,3469.1817585467,0
+CIX.US,D,20180810,000000,11.0219,11.0219,11.0219,11.0219,636.09040534577,0
+CIX.US,D,20180813,000000,11.0618,11.0818,10.7047,10.7426,6108.6803796858,0
+CIX.US,D,20180814,000000,10.7806,10.7806,10.7806,10.7806,511.08481264304,0
+CIX.US,D,20180815,000000,10.7806,10.8205,10.7806,10.8205,1550.9543448604,0
+CIX.US,D,20180816,000000,10.9397,10.9832,10.9397,10.9832,790.96459099517,0
+CIX.US,D,20180817,000000,10.419,10.9588,10.419,10.701,1373.9552755469,0
+CIX.US,D,20180820,000000,10.9018,10.9018,10.9018,10.9018,463.516312765,0
+CIX.US,D,20180821,000000,10.6341,10.701,10.5031,10.5031,2170.4510874581,0
+CIX.US,D,20180822,000000,10.6207,10.6207,10.6207,10.6207,554.22833578823,0
+CIX.US,D,20180823,000000,10.6207,10.8205,10.6207,10.8205,669.27773084207,0
+CIX.US,D,20180824,000000,10.8205,11.1043,10.8205,11.1043,15115.720519382,0
+CIX.US,D,20180827,000000,10.9804,10.9804,10.8205,10.9018,3153.9021663318,0
+CIX.US,D,20180828,000000,11.0219,11.0219,11.0219,11.0219,456.87884766575,0
+CIX.US,D,20180830,000000,10.8801,10.9054,10.701,10.701,3996.8602339379,0
+CIX.US,D,20180831,000000,10.8629,10.8629,10.8629,10.8629,765.52097478134,0
+CIX.US,D,20180904,000000,10.7426,10.9406,10.6604,10.6604,4403.9580933592,0
+CIX.US,D,20180905,000000,10.8186,10.9406,10.7426,10.9406,3243.5079451718,0
+CIX.US,D,20180906,000000,10.9026,11.0229,10.7426,11.0229,944.73253246137,0
+CIX.US,D,20180907,000000,11.1232,11.1232,11.0229,11.0229,1070.8443693473,0
+CIX.US,D,20180910,000000,11.144,11.144,10.9832,10.9832,889.42032330086,0
+CIX.US,D,20180911,000000,10.9832,11.1413,10.9832,11.1413,1157.1314156377,0
+CIX.US,D,20180912,000000,11.1205,11.1205,10.7562,10.7806,1548.7418564941,0
+CIX.US,D,20180913,000000,10.9832,10.9832,10.9832,10.9832,743.39609111715,0
+CIX.US,D,20180914,000000,10.8629,10.8629,10.8629,10.8629,742.28984693393,0
+CIX.US,D,20180917,000000,11.1214,11.144,10.9352,11.144,923.71389298038,0
+CIX.US,D,20180918,000000,11.1051,11.1051,10.8629,10.8629,792.07083517839,0
+CIX.US,D,20180919,000000,10.9832,10.9832,10.9832,10.9832,1590.779135456,0
+CIX.US,D,20180920,000000,10.9948,11.1051,10.9026,10.9026,1899.4212625716,0
+CIX.US,D,20180921,000000,10.9026,11.144,10.5022,11.144,14663.266648449,0
+CIX.US,D,20180924,000000,10.5609,10.9832,10.5609,10.701,1126.1565785079,0
+CIX.US,D,20180925,000000,10.9614,10.9832,10.9406,10.9832,5365.2842885686,0
+CIX.US,D,20180926,000000,10.8177,10.9832,10.8177,10.9832,3631.7996534785,0
+CIX.US,D,20180928,000000,10.7426,10.9406,10.7426,10.9406,1411.567577776,0
+CIX.US,D,20181001,000000,10.9316,10.9406,10.8629,10.8629,6126.3802866171,0
+CIX.US,D,20181002,000000,10.9406,10.9832,10.8385,10.8385,3003.4529574152,0
+CIX.US,D,20181003,000000,10.824,10.9832,10.7245,10.9832,9161.9143253455,0
+CIX.US,D,20181004,000000,10.9758,10.9758,10.7092,10.7092,1018.8508927364,0
+CIX.US,D,20181005,000000,10.701,10.701,10.701,10.701,428.11649890228,0
+CIX.US,D,20181008,000000,10.9026,10.9406,10.8302,10.8302,11718.444632744,0
+CIX.US,D,20181009,000000,10.7897,10.8629,10.5727,10.5727,2224.6570524354,0
+CIX.US,D,20181010,000000,10.8213,10.8213,10.5248,10.5248,1563.1230308758,0
+CIX.US,D,20181011,000000,10.805,10.805,10.5392,10.5392,638.30289371219,0
+CIX.US,D,20181012,000000,10.5808,10.8538,10.5808,10.5808,1756.7157629375,0
+CIX.US,D,20181015,000000,10.8213,10.8538,10.8213,10.8538,1116.200380859,0
+CIX.US,D,20181016,000000,10.8538,10.8538,10.6216,10.8475,1182.5750318515,0
+CIX.US,D,20181017,000000,10.6731,10.6731,10.6207,10.6207,712.42125398726,0
+CIX.US,D,20181018,000000,10.5464,10.8141,10.5464,10.8141,1514.4482868146,0
+CIX.US,D,20181019,000000,10.2671,10.6694,10.2671,10.6379,1098.5004739275,0
+CIX.US,D,20181022,000000,10.6604,10.6694,10.5392,10.5392,3428.2507237679,0
+CIX.US,D,20181024,000000,10.307,10.307,10.2988,10.2988,981.23859050729,0
+CIX.US,D,20181025,000000,10.5962,10.5962,10.3557,10.3557,1138.3252645231,0
+CIX.US,D,20181026,000000,10.2581,10.5022,10.0638,10.0638,2229.0820291682,0
+CIX.US,D,20181029,000000,10.0972,10.589,10.0972,10.589,595.159370567,0
+CIX.US,D,20181030,000000,10.5149,10.6604,10.5149,10.6604,952.47624174383,0
+CIX.US,D,20181031,000000,10.4932,10.4932,10.4932,10.4932,1138.3252645231,0
+CIX.US,D,20181101,000000,10.7806,10.8629,10.701,10.7508,5800.0382525702,0
+CIX.US,D,20181102,000000,10.7842,10.8629,10.7535,10.7806,3618.5247232801,0
+CIX.US,D,20181105,000000,10.796,10.796,10.796,10.796,420.37278961981,0
+CIX.US,D,20181106,000000,11.1115,11.1115,11.1051,11.1051,2442.5871565278,0
+CIX.US,D,20181107,000000,11.1051,11.1115,11.1051,11.1115,2250.1006686492,0
+CIX.US,D,20181108,000000,11.1115,11.1115,11.1115,11.1115,173.68033676398,0
+CIX.US,D,20181109,000000,10.8302,10.8302,10.8302,10.8302,587.41566128453,0
+CIX.US,D,20181112,000000,11.0573,11.0573,10.8791,10.8791,720.16496326973,0
+CIX.US,D,20181113,000000,10.8141,10.8213,10.796,10.8213,852.91426525493,0
+CIX.US,D,20181114,000000,10.8213,10.8213,10.8213,10.8213,453.56011511611,0
+CIX.US,D,20181115,000000,11.088,11.088,11.0391,11.0391,1098.5004739275,0
+CIX.US,D,20181116,000000,11.1115,11.1115,10.8791,11.1051,1785.478111701,0
+CIX.US,D,20181119,000000,11.1051,11.1051,10.8791,10.8791,1116.200380859,0
+CIX.US,D,20181120,000000,10.8936,10.9406,10.7806,10.7806,1885.0400881899,0
+CIX.US,D,20181121,000000,11.1051,11.1115,11.1051,11.1115,2847.4725275827,0
+CIX.US,D,20181123,000000,10.9832,11.1115,10.9832,11.1115,706.89003307121,0
+CIX.US,D,20181126,000000,10.8475,10.8475,10.8475,10.8475,694.7213470559,0
+CIX.US,D,20181127,000000,10.8475,10.8475,10.8475,10.8475,232.31127847411,0
+CIX.US,D,20181128,000000,11.0727,11.0727,10.8629,10.8629,1283.2432525236,0
+CIX.US,D,20181129,000000,10.7806,10.7806,10.7806,10.7806,1147.1752179888,0
+CIX.US,D,20181130,000000,11.1115,11.9883,11.1115,11.9883,7739.2843057374,0
+CIX.US,D,20181203,000000,12.085,12.2379,11.7063,11.812,8828.9348261992,0
+CIX.US,D,20181204,000000,12.0199,12.0199,11.8283,11.8283,5627.4641599895,0
+CIX.US,D,20181206,000000,11.8636,11.9314,11.4161,11.6485,5575.4706833785,0
+CIX.US,D,20181207,000000,11.3013,11.6411,10.7544,11.6411,3995.7539897547,0
+CIX.US,D,20181210,000000,11.6411,11.6991,11.5526,11.5526,1730.1659025405,0
+CIX.US,D,20181211,000000,11.6168,11.6168,11.1404,11.294,1732.3783909069,0
+CIX.US,D,20181212,000000,11.0364,11.6737,11.0364,11.6737,1453.604856738,0
+CIX.US,D,20181213,000000,11.6737,11.6737,10.9072,10.9072,2288.8192150616,0
+CIX.US,D,20181214,000000,10.8837,10.8837,10.8837,10.8837,636.09040534577,0
+CIX.US,D,20181217,000000,10.664,10.9135,10.664,10.9135,1133.9002877903,0
+CIX.US,D,20181218,000000,11.05,11.3827,10.9632,11.1721,2839.7288183001,0
+CIX.US,D,20181219,000000,11.1638,11.1638,11.1096,11.1096,921.50140461396,0
+CIX.US,D,20181220,000000,11.4884,11.4884,11.4884,11.4884,737.86487020109,0
+CIX.US,D,20181221,000000,10.5908,11.0843,10.3177,10.5844,14350.199544601,0
+CIX.US,D,20181224,000000,10.3331,10.655,10.3331,10.6071,681.44641685738,0
+CIX.US,D,20181226,000000,10.8177,10.8177,10.5502,10.5502,1605.1603098377,0
+CIX.US,D,20181227,000000,10.542,11.1377,10.2934,10.8005,15613.530401826,0
+CIX.US,D,20181228,000000,11.624,11.624,10.9026,11.1638,2654.986039704,0
+CIX.US,D,20181231,000000,10.4661,11.294,10.4661,10.9886,1962.4771810145,0
+CIX.US,D,20190102,000000,10.9072,10.9542,10.5059,10.9542,3677.1556649902,0
+CIX.US,D,20190103,000000,11.002,11.002,10.5674,10.5674,2043.2330063889,0
+CIX.US,D,20190104,000000,10.5348,10.8502,10.5348,10.8502,6347.6291232592,0
+CIX.US,D,20190107,000000,10.8982,10.8982,10.5203,10.8755,8031.3327701048,0
+CIX.US,D,20190108,000000,10.8982,10.8982,10.5755,10.8982,2385.0624590009,0
+CIX.US,D,20190109,000000,10.8674,10.8674,10.8674,10.8674,460.19758021537,0
+CIX.US,D,20190110,000000,10.8674,10.8982,10.8177,10.8674,3433.781944684,0
+CIX.US,D,20190111,000000,10.8177,10.8982,10.8177,10.8177,4793.356045849,0
+CIX.US,D,20190114,000000,10.8909,10.8909,10.8909,10.8909,769.94595151418,0
+CIX.US,D,20190115,000000,11.2985,11.5282,11.0979,11.5282,8571.1799315113,0
+CIX.US,D,20190116,000000,11.5282,11.5833,11.4649,11.4649,2404.9748542987,0
+CIX.US,D,20190117,000000,11.4244,11.5862,11.4244,11.4244,963.53868357594,0
+CIX.US,D,20190118,000000,11.5038,11.5862,11.4649,11.4649,3162.7521197975,0
+CIX.US,D,20190122,000000,11.8283,11.8283,11.5526,11.5526,3512.3252816919,0
+CIX.US,D,20190123,000000,11.5862,11.6919,11.5862,11.6339,1282.1370083404,0
+CIX.US,D,20190124,000000,11.4153,11.7072,11.3437,11.6321,7474.8919459501,0
+CIX.US,D,20190125,000000,11.4153,11.8283,11.3827,11.8283,2236.8257384506,0
+CIX.US,D,20190128,000000,11.8853,11.8853,11.8283,11.8283,2046.5517389386,0
+CIX.US,D,20190129,000000,11.8283,11.907,11.8283,11.907,1580.8229378071,0
+CIX.US,D,20190130,000000,11.8283,11.8283,11.8283,11.8283,4434.932930489,0
+CIX.US,D,20190131,000000,11.6485,11.6937,11.5102,11.5102,1076.3755902634,0
+CIX.US,D,20190201,000000,11.5102,11.5102,11.5102,11.5102,316.38583639807,0
+CIX.US,D,20190204,000000,12.2288,12.2288,11.7225,11.7225,2260.0568662981,0
+CIX.US,D,20190205,000000,12.0498,12.0507,11.907,11.907,1955.8397159154,0
+CIX.US,D,20190206,000000,11.9766,11.9766,11.9494,11.9494,1174.8313225691,0
+CIX.US,D,20190207,000000,11.9322,11.9322,11.6819,11.6819,4250.190151893,0
+CIX.US,D,20190208,000000,11.6033,11.6033,11.6033,11.6033,289.83597600102,0
+CIX.US,D,20190211,000000,12.2288,12.2288,11.7225,11.7225,2184.8322618398,0
+CIX.US,D,20190212,000000,11.7225,11.812,11.7208,11.812,6071.0680774567,0
+CIX.US,D,20190213,000000,11.4315,11.8202,11.4315,11.8202,1456.9235892876,0
+CIX.US,D,20190214,000000,11.5862,11.5862,11.5862,11.5862,776.58341661344,0
+CIX.US,D,20190215,000000,11.5102,12.0868,11.5102,11.8365,2536.6179121006,0
+CIX.US,D,20190219,000000,12.028,12.028,12.028,12.028,1012.2134276372,0
+CIX.US,D,20190220,000000,12.4538,12.4538,12.1546,12.1835,4034.472536167,0
+CIX.US,D,20190221,000000,12.1835,12.1835,12.1835,12.1835,319.7045689477,0
+CIX.US,D,20190222,000000,12.1003,12.1673,12.0498,12.1673,2576.4427026962,0
+CIX.US,D,20190225,000000,11.916,11.916,11.916,11.916,902.69525349938,0
+CIX.US,D,20190226,000000,12.3282,12.3282,12.3282,12.3282,1050.9319740496,0
+CIX.US,D,20190227,000000,12.3282,12.3282,12.3282,12.3282,419.2665454366,0
+CIX.US,D,20190228,000000,12.471,12.471,11.9883,11.9883,2316.4753196418,0
+CIX.US,D,20190301,000000,12.1763,12.1908,12.1231,12.1231,1951.4147391825,0
+CIX.US,D,20190304,000000,12.0002,12.0002,11.9575,11.9575,834.10811414036,0
+CIX.US,D,20190305,000000,12.1086,12.2785,12.0996,12.1835,7662.9534570959,0
+CIX.US,D,20190306,000000,12.1872,12.245,11.9973,11.9973,1294.3056943558,0
+CIX.US,D,20190307,000000,12.1231,12.1231,11.9639,11.9639,888.31407911765,0
+CIX.US,D,20190308,000000,11.9575,12.1963,11.907,12.0624,3185.9832476449,0
+CIX.US,D,20190311,000000,12.0859,12.3219,12.0651,12.3219,1178.1500551187,0
+CIX.US,D,20190312,000000,12.2667,12.4041,12.2667,12.3066,2886.191073995,0
+CIX.US,D,20190313,000000,12.1682,12.1682,12.1094,12.1266,2080.8453086181,0
+CIX.US,D,20190314,000000,12.1628,12.1628,12.0877,12.0877,502.23485917735,0
+CIX.US,D,20190315,000000,12.1601,12.5071,12.1601,12.4918,6821.1016336731,0
+CIX.US,D,20190318,000000,12.3681,12.3681,12.1972,12.2216,3242.4017009886,0
+CIX.US,D,20190319,000000,11.7695,12.1266,11.7695,12.1266,2449.224621627,0
+CIX.US,D,20190320,000000,11.8129,11.8129,11.8129,11.8129,1477.9422287686,0
+CIX.US,D,20190321,000000,11.8021,12.1347,11.8021,11.9422,7648.5722827141,0
+CIX.US,D,20190322,000000,11.6394,11.6394,11.5517,11.5517,8041.2889677537,0
+CIX.US,D,20190325,000000,11.5517,11.7053,11.5517,11.6972,2203.6384129544,0
+CIX.US,D,20190326,000000,11.5255,11.8255,11.5255,11.6304,1841.8965650447,0
+CIX.US,D,20190327,000000,11.6629,11.9575,11.6629,11.9575,951.36999756062,0
+CIX.US,D,20190328,000000,12.0579,12.2396,12.0579,12.2396,587.41566128453,0
+CIX.US,D,20190329,000000,11.8645,11.8645,11.8645,11.8645,552.0158474218,0
+CIX.US,D,20190401,000000,12.066,12.2396,12.0544,12.0544,634.98416116255,0
+CIX.US,D,20190402,000000,12.4105,12.4105,12.4105,12.4105,500.02237081094,0
+CIX.US,D,20190403,000000,12.3164,12.6934,12.2261,12.5407,10358.870531579,0
+CIX.US,D,20190404,000000,12.857,12.9257,12.3364,12.6474,9076.7335232383,0
+CIX.US,D,20190405,000000,12.2766,12.5876,12.2306,12.5876,8302.3625949913,0
+CIX.US,D,20190408,000000,12.2766,12.4918,12.1646,12.2667,6479.2721810611,0
+CIX.US,D,20190409,000000,12.4647,12.4918,12.1736,12.1991,3895.0857690825,0
+CIX.US,D,20190410,000000,12.2306,12.4177,12.1908,12.3364,3213.6393522251,0
+CIX.US,D,20190411,000000,12.3292,12.6517,12.2269,12.3681,2350.7688893213,0
+CIX.US,D,20190412,000000,12.1184,12.679,12.1184,12.339,2126.2013201297,0
+CIX.US,D,20190415,000000,12.3147,12.8742,12.3147,12.8742,6068.8555890902,0
+CIX.US,D,20190416,000000,12.4322,13.2611,12.4322,13.1661,7711.6282011572,0
+CIX.US,D,20190417,000000,13.4084,13.4084,12.5723,12.792,5322.1407654235,0
+CIX.US,D,20190418,000000,12.5651,12.8479,12.5651,12.8154,1000.0447416219,0
+CIX.US,D,20190422,000000,12.5723,13.2619,12.5723,12.9935,3341.9636774775,0
+CIX.US,D,20190423,000000,13.168,13.2927,13.1661,13.2927,1428.1612405242,0
+CIX.US,D,20190424,000000,13.1969,13.2385,12.9782,13.2294,2450.3308658102,0
+CIX.US,D,20190425,000000,13.0767,13.0767,13.0115,13.0115,826.3644048579,0
+CIX.US,D,20190426,000000,13.0206,13.0206,12.97,12.9863,1940.3522973504,0
+CIX.US,D,20190429,000000,12.7847,12.7847,11.6077,12.725,6213.7735770908,0
+CIX.US,D,20190430,000000,11.9341,12.6302,11.9341,12.6302,4447.1016165043,0
+CIX.US,D,20190501,000000,12.7332,12.7332,12.5407,12.5407,1085.2255437291,0
+CIX.US,D,20190502,000000,12.7964,12.7964,12.6474,12.6474,985.66356724014,0
+CIX.US,D,20190503,000000,12.4594,12.725,12.4594,12.4594,1226.8247991799,0
+CIX.US,D,20190506,000000,12.0117,12.3942,12.0117,12.3942,870.6141721863,0
+CIX.US,D,20190507,000000,11.9494,12.028,11.9494,12.028,1955.8397159154,0
+CIX.US,D,20190508,000000,12.0777,12.3147,12.0544,12.1094,3778.9301298454,0
+CIX.US,D,20190509,000000,12.1094,12.1094,12.1094,12.1094,352.891894444,0
+CIX.US,D,20190513,000000,11.7804,12.0479,11.7804,11.9575,7494.8043412479,0
+CIX.US,D,20190514,000000,11.7217,12.1682,11.6972,12.1682,2981.3280737511,0
+CIX.US,D,20190515,000000,12.5579,12.5723,12.5579,12.5723,741.18360275072,0
+CIX.US,D,20190516,000000,12.5723,12.5723,12.5723,12.5723,168.14911584793,0
+CIX.US,D,20190517,000000,12.2811,12.2811,12.2811,12.2811,764.41473059813,0
+CIX.US,D,20190521,000000,12.5723,12.679,12.5723,12.679,985.66356724014,0
+CIX.US,D,20190522,000000,12.3445,12.7512,12.3445,12.7512,658.21528900997,0
+CIX.US,D,20190523,000000,12.8959,13.0513,12.7675,12.7675,1230.1435317296,0
+CIX.US,D,20190524,000000,12.5614,12.7765,12.5388,12.7765,1027.7008462021,0
+CIX.US,D,20190528,000000,12.7765,12.7765,12.7765,12.7765,451.3476267497,0
+CIX.US,D,20190529,000000,12.1917,12.1917,12.1917,12.1917,705.783788888,0
+CIX.US,D,20190530,000000,12.7992,12.7992,12.7992,12.7992,502.23485917735,0
+CIX.US,D,20190531,000000,12.443,12.443,12.443,12.443,310.85461548202,0
+CIX.US,D,20190603,000000,13.0704,13.0704,12.4918,12.4918,2138.370006145,0
+CIX.US,D,20190604,000000,13.1833,13.2332,12.9474,12.9719,2532.1929353678,0
+CIX.US,D,20190605,000000,12.9719,12.9719,12.2712,12.2712,4691.5815809938,0
+CIX.US,D,20190606,000000,12.1673,12.1673,12.1673,12.1673,1397.1864033943,0
+CIX.US,D,20190607,000000,12.1908,12.4268,12.1908,12.4268,1188.1062527676,0
+CIX.US,D,20190610,000000,12.6012,12.6012,12.3608,12.4666,877.25163728555,0
+CIX.US,D,20190611,000000,12.094,12.5804,12.094,12.5804,1180.3625434851,0
+CIX.US,D,20190612,000000,12.5804,12.5804,12.5804,12.5804,73.012116091862,0
+CIX.US,D,20190613,000000,12.5804,12.801,12.2803,12.801,690.29637032306,0
+CIX.US,D,20190614,000000,12.2468,12.2468,11.9468,11.9468,804.23952119369,0
+CIX.US,D,20190617,000000,12.604,12.604,12.2207,12.3526,3072.0400967742,0
+CIX.US,D,20190618,000000,12.5579,12.5579,12.1835,12.1835,2897.2535158271,0
+CIX.US,D,20190619,000000,12.312,13.0378,12.2387,13.0378,4306.6086052366,0
+CIX.US,D,20190620,000000,13.0378,13.0378,11.6683,11.6683,3413.8695493862,0
+CIX.US,D,20190621,000000,11.7334,12.0842,11.6348,11.6348,3281.1202474009,0
+CIX.US,D,20190624,000000,11.6348,12.2053,11.4325,11.6348,1265.5433455923,0
+CIX.US,D,20190625,000000,11.8157,11.8157,11.7424,11.7614,3128.458550118,0
+CIX.US,D,20190626,000000,11.7614,11.7614,11.7614,11.7614,258.86113887115,0
+CIX.US,D,20190627,000000,12.0606,12.3608,11.9331,12.3608,5038.9422545217,0
+CIX.US,D,20190628,000000,12.2135,13.7709,12.2135,13.7709,26878.414919454,0
+CIX.US,D,20190701,000000,13.4446,13.4446,12.7937,12.8588,3835.3485831892,0
+CIX.US,D,20190702,000000,12.8588,13.0378,12.8245,13.0378,3734.680362517,0
+CIX.US,D,20190703,000000,13.0378,13.0378,13.0378,13.0378,533.20969630723,0
+CIX.US,D,20190705,000000,13.1743,13.1996,12.9311,12.9311,1225.7185549968,0
+CIX.US,D,20190708,000000,12.9474,13.2421,12.9474,13.1011,1118.4128692253,0
+CIX.US,D,20190709,000000,13.1101,13.2332,13.1101,13.2332,940.30755572853,0
+CIX.US,D,20190710,000000,13.1272,13.1743,12.7178,12.735,3407.2320842869,0
+CIX.US,D,20190711,000000,11.8247,12.5958,11.8247,12.5958,1408.2488452264,0
+CIX.US,D,20190712,000000,12.3462,12.9565,12.1402,12.1402,1361.7865895315,0
+CIX.US,D,20190715,000000,12.5071,12.6311,12.4268,12.4268,1162.6626365537,0
+CIX.US,D,20190716,000000,13.4527,13.4527,12.7937,12.9438,2777.7791440404,0
+CIX.US,D,20190717,000000,12.5407,12.8245,12.5407,12.8245,1185.8937644012,0
+CIX.US,D,20190718,000000,13.216,13.4699,13.1101,13.4491,2199.2134362216,0
+CIX.US,D,20190719,000000,13.3307,13.3307,13.1011,13.1011,1043.188264767,0
+CIX.US,D,20190722,000000,13.6786,13.6786,13.1454,13.1905,1695.872332861,0
+CIX.US,D,20190723,000000,13.5829,13.5829,13.2575,13.2593,3843.0922924716,0
+CIX.US,D,20190724,000000,13.4546,13.8929,13.4039,13.4283,7297.8928766366,0
+CIX.US,D,20190725,000000,13.3641,13.535,13.1996,13.3226,12910.975862244,0
+CIX.US,D,20190726,000000,13.5512,13.6083,13.4202,13.4202,4186.0279892667,0
+CIX.US,D,20190729,000000,13.592,13.592,13.3958,13.3958,1498.9608682496,0
+CIX.US,D,20190730,000000,13.5259,13.5667,13.2675,13.2675,1498.9608682496,0
+CIX.US,D,20190731,000000,13.6489,13.8713,13.3317,13.4039,3357.4510960424,0
+CIX.US,D,20190801,000000,13.1608,13.5115,13.0614,13.1011,3419.4007703022,0
+CIX.US,D,20190802,000000,12.8336,12.8336,12.3526,12.3526,529.89096375761,0
+CIX.US,D,20190805,000000,11.925,12.7359,11.925,12.3526,2640.6048653223,0
+CIX.US,D,20190806,000000,12.2468,12.2468,12.2468,12.2468,686.97763777343,0
+CIX.US,D,20190807,000000,12.1583,12.3526,11.8627,11.9946,8057.8826305019,0
+CIX.US,D,20190808,000000,11.9694,12.2975,11.6765,11.9042,2341.9189358556,0
+CIX.US,D,20190809,000000,11.6937,11.6937,11.6937,11.6937,1028.8070903853,0
+CIX.US,D,20190812,000000,11.6439,12.0244,11.6439,11.7578,1258.905880493,0
+CIX.US,D,20190813,000000,11.8076,12.0435,11.8076,12.0435,398.24790595561,0
+CIX.US,D,20190814,000000,12.2207,12.2207,11.6114,11.6267,4422.7642444737,0
+CIX.US,D,20190815,000000,11.6114,11.9856,11.6049,11.6049,3990.2227688386,0
+CIX.US,D,20190816,000000,11.727,12.3282,11.6114,11.6511,17515.164152765,0
+CIX.US,D,20190819,000000,11.9757,11.9757,11.0409,11.4893,4932.7428129335,0
+CIX.US,D,20190820,000000,11.4966,11.4966,11.4966,11.4966,605.11556821589,0
+CIX.US,D,20190821,000000,11.7244,11.8627,11.7244,11.8627,4006.8164315868,0
+CIX.US,D,20190822,000000,12.9565,12.9565,11.6847,11.6847,731.22740510183,0
+CIX.US,D,20190823,000000,12.2631,12.2631,11.9613,11.9613,1006.6822067211,0
+CIX.US,D,20190826,000000,12.3861,12.5876,12.1908,12.3608,4629.6319067339,0
+CIX.US,D,20190827,000000,12.5243,12.5876,12.4484,12.5876,1628.3914376852,0
+CIX.US,D,20190828,000000,12.6934,12.7711,12.6934,12.7178,1080.8005669962,0
+CIX.US,D,20190829,000000,12.4024,12.4024,12.4024,12.4024,501.12861499415,0
+CIX.US,D,20190830,000000,12.3048,12.7034,12.3048,12.4024,752.24604458282,0
+CIX.US,D,20190903,000000,12.5216,12.5325,12.3526,12.3526,813.08947465937,0
+CIX.US,D,20190904,000000,12.415,12.415,12.415,12.415,278.77353416893,0
+CIX.US,D,20190905,000000,12.0326,12.0326,11.7713,11.7713,2059.8266691371,0
+CIX.US,D,20190906,000000,12.0326,12.0326,11.8301,11.8527,2485.7306796729,0
+CIX.US,D,20190909,000000,11.7967,11.8681,11.6819,11.822,2549.8928422991,0
+CIX.US,D,20190910,000000,12.5985,12.8615,11.8753,12.0679,4361.9208143971,0
+CIX.US,D,20190911,000000,12.3364,12.8931,12.3364,12.8931,879.46412565197,0
+CIX.US,D,20190912,000000,12.6364,12.7883,12.5479,12.7883,995.61976488903,0
+CIX.US,D,20190913,000000,12.8696,12.8696,12.4105,12.5415,4535.6011511611,0
+CIX.US,D,20190916,000000,12.2794,12.2794,12.1574,12.1574,3038.8527712779,0
+CIX.US,D,20190917,000000,11.9197,12.0244,11.7235,11.7235,1004.4697183547,0
+CIX.US,D,20190918,000000,11.8048,12.255,11.8048,12.255,1825.3029022965,0
+CIX.US,D,20190919,000000,11.9042,12.19,11.8942,12.19,2335.2814707564,0
+CIX.US,D,20190920,000000,11.7885,12.19,11.7885,12.19,5519.0522300349,0
+CIX.US,D,20190923,000000,12.2885,12.2885,12.1746,12.1746,493.38490571167,0
+CIX.US,D,20190924,000000,12.1682,12.1682,11.4695,11.624,14943.146426801,0
+CIX.US,D,20190925,000000,11.9024,11.9024,11.9024,11.9024,919.28891624754,0
+CIX.US,D,20190926,000000,11.5255,11.7751,11.5255,11.7063,1982.3895763123,0
+CIX.US,D,20190927,000000,11.2642,11.7389,11.2642,11.7389,2703.6607837653,0
+CIX.US,D,20190930,000000,11.7804,11.8609,11.624,11.7316,5410.6403000802,0
+CIX.US,D,20191001,000000,11.7885,11.7885,11.2245,11.2245,2824.2413997352,0
+CIX.US,D,20191002,000000,11.2164,11.3691,11.1322,11.1322,9410.8192665677,0
+CIX.US,D,20191003,000000,11.1322,11.2489,11.0934,11.0934,3606.3560372647,0
+CIX.US,D,20191004,000000,11.0934,11.2552,11.0509,11.2552,4751.3187668871,0
+CIX.US,D,20191007,000000,11.2552,11.4369,11.2226,11.2226,2011.1519250759,0
+CIX.US,D,20191008,000000,11.2887,11.3691,11.1305,11.3691,1734.5908792733,0
+CIX.US,D,20191009,000000,11.295,11.4333,11.2398,11.2968,6859.8201800854,0
+CIX.US,D,20191010,000000,11.1322,11.1322,11.1322,11.1322,428.11649890228,0
+CIX.US,D,20191011,000000,11.1694,11.8129,11.1694,11.8129,3044.383992194,0
+CIX.US,D,20191014,000000,11.7885,11.7885,11.4613,11.6087,1848.5340301439,0
+CIX.US,D,20191015,000000,11.6404,11.7713,11.6404,11.7713,2064.2516458699,0
+CIX.US,D,20191016,000000,11.7624,11.7713,11.6277,11.7063,6802.2954825585,0
+CIX.US,D,20191017,000000,11.7063,11.9369,11.6313,11.9369,1525.5107286466,0
+CIX.US,D,20191018,000000,11.8681,12.5253,11.8681,12.5253,3409.4445726534,0
+CIX.US,D,20191021,000000,11.9838,12.5967,11.9838,12.5967,7110.937609674,0
+CIX.US,D,20191022,000000,12.3608,12.6654,12.3608,12.6654,1744.5470769222,0
+CIX.US,D,20191023,000000,12.8986,13.017,12.8986,13.008,1211.3373806149,0
+CIX.US,D,20191025,000000,12.811,12.811,12.5695,12.6563,1402.7176243103,0
+CIX.US,D,20191028,000000,12.2794,12.2794,12.0083,12.0083,2256.7381337484,0
+CIX.US,D,20191029,000000,12.1619,12.1619,11.8771,12.1392,1703.6160421435,0
+CIX.US,D,20191030,000000,12.471,12.471,11.9531,11.9531,1646.0913446165,0
+CIX.US,D,20191031,000000,12.1149,12.1392,11.8681,12.0009,2049.8704714882,0
+CIX.US,D,20191101,000000,11.9757,12.1231,11.8681,12.1231,7243.6869116593,0
+CIX.US,D,20191104,000000,12.1231,12.1574,11.9531,11.9531,2379.5312380848,0
+CIX.US,D,20191105,000000,11.9531,12.255,11.9287,12.255,9706.1864634848,0
+CIX.US,D,20191106,000000,12.1184,12.1184,11.9369,11.9531,1641.6663678837,0
+CIX.US,D,20191107,000000,11.9531,11.9838,11.6737,11.9838,15964.209807904,0
+CIX.US,D,20191108,000000,11.8853,11.8853,11.7153,11.8681,3835.3485831892,0
+CIX.US,D,20191111,000000,11.8681,11.8726,11.5164,11.7063,11459.583493873,0
+CIX.US,D,20191112,000000,11.3863,11.7389,11.3863,11.4695,8376.4809552663,0
+CIX.US,D,20191113,000000,11.7542,11.7804,11.3935,11.3935,7003.6319239027,0
+CIX.US,D,20191114,000000,11.2489,11.7153,11.2489,11.624,8516.973966534,0
+CIX.US,D,20191115,000000,11.6647,11.6647,11.3627,11.4369,2358.5125986038,0
+CIX.US,D,20191118,000000,11.5345,11.7235,11.3474,11.7235,16886.817456702,0
+CIX.US,D,20191119,000000,11.5345,11.7885,11.4767,11.7885,19445.560252465,0
+CIX.US,D,20191120,000000,11.6267,11.8609,11.5345,11.5345,3640.6496069442,0
+CIX.US,D,20191121,000000,11.8129,12.1392,11.7091,12.1231,10106.646857807,0
+CIX.US,D,20191122,000000,12.1149,12.4177,12.1149,12.3526,2720.2544465135,0
+CIX.US,D,20191125,000000,12.4547,12.6898,12.4547,12.6898,1123.9440901414,0
+CIX.US,D,20191126,000000,12.6898,12.6898,12.6898,12.6898,675.91519594133,0
+CIX.US,D,20191127,000000,12.1158,12.2885,12.0751,12.2885,2081.9515528012,0
+CIX.US,D,20191129,000000,12.1483,12.4521,12.1483,12.4521,596.2656147502,0
+CIX.US,D,20191202,000000,12.7477,12.7477,12.3354,12.6418,2864.0661903307,0
+CIX.US,D,20191203,000000,12.406,12.406,11.8826,11.8826,4451.5265932372,0
+CIX.US,D,20191204,000000,11.5968,12.6663,11.5968,12.6663,1315.3243338368,0
+CIX.US,D,20191205,000000,12.7214,12.7214,12.4177,12.7214,1065.3131484313,0
+CIX.US,D,20191206,000000,12.0896,12.0896,12.0896,12.0896,636.09040534577,0
+CIX.US,D,20191209,000000,11.7433,12.3942,11.7433,11.9422,1633.9226586013,0
+CIX.US,D,20191210,000000,12.2035,12.2035,11.859,11.859,772.1584398806,0
+CIX.US,D,20191211,000000,12.5823,12.7043,12.0064,12.7043,2809.8602253535,0
+CIX.US,D,20191212,000000,12.1963,12.6418,12.1809,12.6418,840.74557923963,0
+CIX.US,D,20191213,000000,12.1727,12.2261,12.1727,12.2261,2042.1267622057,0
+CIX.US,D,20191216,000000,12.3942,12.3942,12.3942,12.3942,179.21155768003,0
+CIX.US,D,20191217,000000,12.443,12.443,12.0227,12.0308,2188.1509943894,0
+CIX.US,D,20191218,000000,12.2116,12.2116,12.2116,12.2116,268.81733652004,0
+CIX.US,D,20191219,000000,12.2848,12.2848,12.1375,12.2116,1724.6346816244,0
+CIX.US,D,20191220,000000,11.859,12.19,11.728,11.9422,9882.0792886152,0
+CIX.US,D,20191223,000000,11.7036,11.7036,11.7036,11.7036,476.79124296353,0
+CIX.US,D,20191224,000000,12.2459,12.2459,12.2459,12.2459,581.88444036847,0
+CIX.US,D,20191226,000000,12.254,12.254,12.2116,12.2116,1302.0494036382,0
+CIX.US,D,20191227,000000,12.2785,12.2876,11.8437,12.0896,3072.0400967742,0
+CIX.US,D,20191230,000000,11.925,12.2197,11.728,11.728,1722.422193258,0
+CIX.US,D,20191231,000000,11.728,11.9992,11.728,11.9992,3261.2078521031,0
+CIX.US,D,20200102,000000,11.9992,11.9992,11.8183,11.8183,1796.5405535331,0
+CIX.US,D,20200103,000000,11.5301,11.9901,11.5301,11.5301,7945.0457238145,0
+CIX.US,D,20200106,000000,11.8355,12.6237,11.8355,12.2369,3610.7810139975,0
+CIX.US,D,20200107,000000,12.3354,12.3354,12.1781,12.1781,699.14632378874,0
+CIX.US,D,20200108,000000,12.3282,12.3354,12.0931,12.3354,768.83970733097,0
+CIX.US,D,20200109,000000,12.3354,12.4999,12.3354,12.4999,783.22088171271,0
+CIX.US,D,20200110,000000,12.6898,13.0748,12.6898,13.0748,2963.6281668197,0
+CIX.US,D,20200113,000000,12.857,13.0748,12.857,13.0748,1510.0233100816,0
+CIX.US,D,20200114,000000,12.0977,12.9772,12.0977,12.6663,4296.6524075877,0
+CIX.US,D,20200115,000000,13.0748,13.0748,13.0748,13.0748,438.07269655117,0
+CIX.US,D,20200116,000000,12.857,13.0369,12.828,12.828,2494.5806331387,0
+CIX.US,D,20200117,000000,13.0748,13.0748,11.7849,11.7849,1783.2656233346,0
+CIX.US,D,20200121,000000,12.9121,13.8161,12.895,13.8161,5491.3961254546,0
+CIX.US,D,20200122,000000,13.8161,14.3676,13.8161,13.9816,1287.6682292565,0
+CIX.US,D,20200123,000000,13.3533,13.3533,13.3533,13.3533,450.24138256648,0
+CIX.US,D,20200124,000000,14.335,14.3901,13.7438,13.7438,3319.8387938133,0
+CIX.US,D,20200127,000000,13.5694,13.5694,13.5694,13.5694,524.35974284156,0
+CIX.US,D,20200128,000000,13.939,14.2844,13.939,14.2844,630.55918442971,0
+CIX.US,D,20200129,000000,13.6335,14.2844,13.6335,14.2844,727.9086725522,0
+CIX.US,D,20200130,000000,13.7385,14.4515,13.7385,13.9816,2089.6952620838,0
+CIX.US,D,20200131,000000,13.2819,13.2819,13.2819,13.2819,516.61603355908,0
+CIX.US,D,20200203,000000,13.9174,13.9174,13.2503,13.2593,2017.7893901751,0
+CIX.US,D,20200204,000000,13.5404,13.5404,13.1599,13.1599,665.95899829244,0
+CIX.US,D,20200205,000000,13.3398,13.4627,13.1988,13.4627,1418.2050428753,0
+CIX.US,D,20200206,000000,13.3226,13.5775,13.2747,13.5775,1019.9571369196,0
+CIX.US,D,20200207,000000,13.1988,13.1988,13.1988,13.1988,402.67288268846,0
+CIX.US,D,20200210,000000,13.1815,13.5043,13.1815,13.3578,1934.8210764343,0
+CIX.US,D,20200211,000000,12.4177,13.3135,12.4177,13.2412,3458.1193167146,0
+CIX.US,D,20200212,000000,13.4627,13.7546,13.2375,13.5359,2201.4259245879,0
+CIX.US,D,20200213,000000,12.7649,13.0748,12.7649,12.895,1982.3895763123,0
+CIX.US,D,20200214,000000,12.0896,12.4358,12.0896,12.4358,1059.7819275152,0
+CIX.US,D,20200218,000000,12.5723,12.5723,12.5723,12.5723,711.31500980405,0
+CIX.US,D,20200219,000000,12.2261,12.2261,12.1727,12.1727,403.77912687166,0
+CIX.US,D,20200221,000000,13.0513,13.0748,12.3599,12.3599,1169.300101653,0
+CIX.US,D,20200224,000000,12.4828,12.4999,11.9259,11.9259,4483.6076745503,0
+CIX.US,D,20200225,000000,11.539,12.2957,11.5119,11.8183,4423.8704886569,0
+CIX.US,D,20200226,000000,12.828,12.828,11.7198,11.7198,1989.0270414116,0
+CIX.US,D,20200227,000000,11.7117,11.7117,11.539,11.539,1992.3457739612,0
+CIX.US,D,20200228,000000,11.3655,11.3655,11.3655,11.3655,1400.5051359439,0
+CIX.US,D,20200302,000000,11.6267,12.9528,11.6267,12.9528,2794.3728067885,0
+CIX.US,D,20200303,000000,11.8509,13.0261,11.8465,12.1375,1909.3774602205,0
+CIX.US,D,20200304,000000,11.8826,12.5208,11.7433,12.0488,6629.7213899777,0
+CIX.US,D,20200305,000000,11.9992,12.0308,11.9729,12.0308,1649.4100771661,0
+CIX.US,D,20200306,000000,12.2559,12.3318,11.7578,11.7578,1798.7530418995,0
+CIX.US,D,20200309,000000,11.8581,12.1474,11.6756,12.1474,2515.5992726196,0
+CIX.US,D,20200310,000000,12.4204,12.4204,11.5852,11.7751,6140.7614609989,0
+CIX.US,D,20200311,000000,11.2208,11.5263,11.1775,11.5263,3347.4948983935,0
+CIX.US,D,20200312,000000,11.1775,11.8183,9.39848,9.53138,32530.216451474,0
+CIX.US,D,20200313,000000,10.0041,10.0041,9.2909,9.78895,45871.521300988,0
+CIX.US,D,20200316,000000,10.3014,10.6812,9.5919,9.84412,8766.9851519395,0
+CIX.US,D,20200317,000000,10.2934,10.7643,9.87936,10.7643,5572.1519508289,0
+CIX.US,D,20200318,000000,9.69674,10.4679,8.71959,8.87688,7272.4492604227,0
+CIX.US,D,20200319,000000,9.76183,10.5402,9.1083,10.1858,12150.986108379,0
+CIX.US,D,20200320,000000,9.63797,10.4326,9.63797,10.4326,13249.486582307,0
+CIX.US,D,20200323,000000,9.63797,10.5402,9.63797,10.2346,10270.370996922,0
+CIX.US,D,20200324,000000,10.5176,11.5943,10.5176,11.5943,3052.1277014764,0
+CIX.US,D,20200325,000000,11.6024,11.6331,11.2208,11.2208,11714.019656012,0
+CIX.US,D,20200326,000000,11.849,12.5027,10.7283,12.5027,13366.748465727,0
+CIX.US,D,20200327,000000,11.2298,13.3641,11.2298,11.8346,15134.526670496,0
+CIX.US,D,20200330,000000,12.8164,12.8164,12.4168,12.735,5699.3700318981,0
+CIX.US,D,20200331,000000,12.5776,12.5859,12.151,12.5859,5798.932008387,0
+CIX.US,D,20200401,000000,11.559,12.7865,11.559,12.0896,34661.94899252,0
+CIX.US,D,20200402,000000,12.537,12.9339,11.9341,12.9339,6474.8472043283,0
+CIX.US,D,20200403,000000,11.5083,12.3887,11.5083,12.3887,5337.6281839884,0
+CIX.US,D,20200406,000000,12.6193,12.8345,12.4295,12.8345,3811.0112111586,0
+CIX.US,D,20200407,000000,12.8345,12.8345,12.8254,12.8254,1115.0941366757,0
+CIX.US,D,20200408,000000,11.8166,12.5623,11.5943,12.5623,5121.9105682624,0
+CIX.US,D,20200409,000000,12.3887,12.6699,12.3373,12.4375,4137.3532452055,0
+CIX.US,D,20200413,000000,12.2559,12.2559,11.9901,11.9901,2867.3849228804,0
+CIX.US,D,20200414,000000,12.0064,12.0896,11.7424,11.7424,24732.301204027,0
+CIX.US,D,20200415,000000,11.7578,11.8816,11.4858,11.4858,3208.1081313091,0
+CIX.US,D,20200416,000000,11.4043,11.7668,11.2615,11.7424,4651.7567903982,0
+CIX.US,D,20200417,000000,11.5943,12.3373,11.5943,11.9639,5218.1538122017,0
+CIX.US,D,20200420,000000,11.6024,11.8003,11.6024,11.8003,1819.7716813805,0
+CIX.US,D,20200421,000000,11.5943,12.0742,11.5943,11.8816,2633.967400223,0
+CIX.US,D,20200422,000000,11.8274,12.0616,11.6096,11.916,3177.1332941792,0
+CIX.US,D,20200423,000000,12.0227,12.0227,11.6096,12.0064,3496.8378631269,0
+CIX.US,D,20200424,000000,12.0227,12.0227,11.9494,11.9494,1050.9319740496,0
+CIX.US,D,20200427,000000,11.9901,11.9901,11.7913,11.982,6999.2069471699,0
+CIX.US,D,20200428,000000,12.0815,12.0815,11.9088,11.9901,2154.9636688932,0
+CIX.US,D,20200429,000000,12.0815,12.0815,11.7751,11.7751,6504.7157972749,0
+CIX.US,D,20200430,000000,12.1781,12.1781,11.2615,11.4098,11552.508005263,0
+CIX.US,D,20200501,000000,11.4767,11.4767,11.4767,11.4767,1490.1109147839,0
+CIX.US,D,20200504,000000,11.3031,11.6928,11.3031,11.6928,7786.8528056154,0
+CIX.US,D,20200505,000000,11.8942,12.0579,11.5762,11.5762,4059.9161523808,0
+CIX.US,D,20200506,000000,12.1736,12.1736,11.3031,12.0398,3096.3774688049,0
+CIX.US,D,20200507,000000,11.9575,11.9639,11.3691,11.9639,6048.9431937925,0
+CIX.US,D,20200508,000000,11.9639,12.1031,11.5943,11.5943,6928.4073194444,0
+CIX.US,D,20200511,000000,11.8816,11.9459,11.4858,11.4858,11784.819283736,0
+CIX.US,D,20200512,000000,11.7262,11.7262,11.4188,11.6249,4014.5601408692,0
+CIX.US,D,20200513,000000,11.5943,11.5943,11.0627,11.502,4240.2339542441,0
+CIX.US,D,20200514,000000,11.5354,11.5354,11.021,11.1295,2602.9925630932,0
+CIX.US,D,20200515,000000,11.4016,11.5762,11.3583,11.5762,2489.0494122226,0
+CIX.US,D,20200518,000000,11.8255,11.8645,11.7578,11.8645,7237.04944656,0
+CIX.US,D,20200519,000000,11.7488,11.8418,11.7091,11.7091,1584.1416703568,0
+CIX.US,D,20200520,000000,11.766,11.766,11.6584,11.7262,2481.3057029401,0
+CIX.US,D,20200521,000000,11.8645,11.9639,11.7172,11.7172,1548.7418564941,0
+CIX.US,D,20200522,000000,11.7488,11.7488,11.6756,11.6756,1435.9049498066,0
+CIX.US,D,20200526,000000,11.9639,11.9639,11.3854,11.5174,2978.0093412014,0
+CIX.US,D,20200527,000000,11.3926,12.1049,11.3926,12.1049,3938.2292922277,0
+CIX.US,D,20200528,000000,11.897,12.0064,11.766,11.766,3232.4455033397,0
+CIX.US,D,20200529,000000,12.1049,12.1049,11.6502,11.6502,1994.5582623277,0
+CIX.US,D,20200601,000000,11.6502,11.6502,11.6502,11.6502,2096.3327271831,0
+CIX.US,D,20200602,000000,11.6584,12.4547,11.6584,11.7172,5555.5582880808,0
+CIX.US,D,20200603,000000,11.8166,11.8907,11.7578,11.7578,1589.6728912728,0
+CIX.US,D,20200604,000000,11.8301,12.0155,11.8301,12.0155,1200.2749387829,0
+CIX.US,D,20200605,000000,12.6102,12.6663,12.0155,12.0155,10311.302031701,0
+CIX.US,D,20200608,000000,11.7334,12.6527,11.7163,12.1998,5210.4101029193,0
+CIX.US,D,20200609,000000,12.1365,12.1365,11.7252,11.7832,5853.1379733642,0
+CIX.US,D,20200610,000000,11.8418,11.8418,11.6919,11.6919,1706.9347746931,0
+CIX.US,D,20200611,000000,11.9657,12.0923,11.6321,11.8998,4168.3280823354,0
+CIX.US,D,20200612,000000,11.9341,12.0416,11.5155,11.6747,8301.2563508081,0
+CIX.US,D,20200615,000000,11.5499,12.2234,11.5499,12.2234,4558.8322790086,0
+CIX.US,D,20200616,000000,12.0923,12.0923,12.0923,12.0923,1763.3532280368,0
+CIX.US,D,20200617,000000,12.1853,12.1853,11.6919,11.6919,1821.9841697469,0
+CIX.US,D,20200619,000000,11.9911,11.9911,11.3899,11.3899,6648.5275410922,0
+CIX.US,D,20200622,000000,11.5417,11.8499,11.5417,11.8499,1521.0857519138,0
+CIX.US,D,20200623,000000,11.8816,11.9259,11.8816,11.9259,1463.5610543869,0
+CIX.US,D,20200624,000000,11.6864,11.6864,11.6005,11.6005,2173.7698200077,0
+CIX.US,D,20200625,000000,11.6747,11.8247,11.6747,11.8247,1688.1286235785,0
+CIX.US,D,20200626,000000,11.6919,11.8084,10.3475,10.3475,74565.282925089,0
+CIX.US,D,20200629,000000,10.8312,11.6339,10.6369,11.6339,34650.886550687,0
+CIX.US,D,20200630,000000,11.3808,12.0064,11.3808,11.6945,8955.0466630852,0
+CIX.US,D,20200701,000000,11.6855,12.0588,11.6258,12.0588,4674.9879182456,0
+CIX.US,D,20200702,000000,12.0588,12.2686,11.7605,11.7605,1782.1593791514,0
+CIX.US,D,20200706,000000,11.7442,11.9475,11.0509,11.4658,6926.194831078,0
+CIX.US,D,20200707,000000,11.4495,11.5064,11.4495,11.4576,2441.4809123445,0
+CIX.US,D,20200708,000000,11.4884,11.4884,11.0003,11.3637,21446.755979893,0
+CIX.US,D,20200709,000000,11.145,11.2119,10.8557,11.068,3882.9170830672,0
+CIX.US,D,20200710,000000,11.1856,11.4062,11.1332,11.4062,1265.5433455923,0
+CIX.US,D,20200713,000000,11.2832,11.4794,11.0843,11.0843,1795.4343093499,0
+CIX.US,D,20200714,000000,11.2859,11.4188,11.0165,11.0165,7748.134259203,0
+CIX.US,D,20200715,000000,11.2697,12.0316,11.2697,11.2968,4455.95156997,0
+CIX.US,D,20200716,000000,11.4234,11.9639,11.4234,11.5155,1795.4343093499,0
+CIX.US,D,20200717,000000,11.5571,12.1248,11.5571,12.1248,3548.8313397378,0
+CIX.US,D,20200720,000000,12.1167,12.1167,11.7026,11.7026,5028.9860568728,0
+CIX.US,D,20200721,000000,11.6258,11.6258,11.3899,11.5752,3057.6589223925,0
+CIX.US,D,20200722,000000,11.5661,11.8465,11.5661,11.8465,3601.9310605319,0
+CIX.US,D,20200723,000000,11.8465,11.8465,11.3889,11.3889,2476.8807262073,0
+CIX.US,D,20200724,000000,11.6719,11.7488,11.2697,11.2697,1581.9291819903,0
+CIX.US,D,20200727,000000,11.5689,11.9322,11.5689,11.9322,3188.1957360113,0
+CIX.US,D,20200728,000000,11.888,11.888,11.6538,11.6538,2799.9040277046,0
+CIX.US,D,20200729,000000,11.888,12.1682,11.6511,11.982,2409.3998310315,0
+CIX.US,D,20200730,000000,12.0155,12.6925,12.0155,12.3364,13176.474466214,0
+CIX.US,D,20200731,000000,12.6916,12.6916,11.5507,11.7026,11281.478180375,0
+CIX.US,D,20200803,000000,11.2461,11.8861,11.2461,11.5843,4181.6030125339,0
+CIX.US,D,20200804,000000,11.8301,12.4566,11.8301,12.396,9570.11842895,0
+CIX.US,D,20200805,000000,11.8465,12.3887,11.6773,12.0996,8494.8490828698,0
+CIX.US,D,20200806,000000,12.1077,12.1077,11.8465,12.0987,7843.2712589591,0
+CIX.US,D,20200807,000000,11.8465,11.8465,11.2534,11.7108,4769.0186738184,0
+CIX.US,D,20200810,000000,11.6339,12.4132,11.5064,11.821,3996.8602339379,0
+CIX.US,D,20200811,000000,12.2025,12.2025,11.9403,11.9403,1647.1975887997,0
+CIX.US,D,20200812,000000,12.0064,12.2686,11.8129,11.821,3485.7754212948,0
+CIX.US,D,20200813,000000,12.6428,12.6428,12.0968,12.2532,3340.8574332943,0
+CIX.US,D,20200814,000000,12.4303,12.6066,12.0407,12.2983,1398.2926475775,0
+CIX.US,D,20200817,000000,12.1853,12.2686,12.1853,12.2686,1504.4920891657,0
+CIX.US,D,20200818,000000,12.2686,12.3706,12.0996,12.1944,5910.6626708912,0
+CIX.US,D,20200819,000000,12.0996,12.2686,11.8465,12.1167,5660.6514854857,0
+CIX.US,D,20200820,000000,12.2686,12.2686,11.9232,12.0064,1648.303832983,0
+CIX.US,D,20200821,000000,11.7605,12.1682,11.7605,12.1682,1532.1481937459,0
+CIX.US,D,20200824,000000,12.0588,12.2261,11.8465,11.8465,1944.7772740832,0
+CIX.US,D,20200825,000000,11.7605,11.8465,11.5246,11.8465,3871.8546412351,0
+CIX.US,D,20200826,000000,11.7695,11.7695,11.4739,11.5336,4583.1696510392,0
+CIX.US,D,20200827,000000,11.6773,11.8038,11.5064,11.5064,1226.8247991799,0
+CIX.US,D,20200828,000000,12.0588,12.0588,11.8038,11.9232,1338.5554616841,0
+CIX.US,D,20200831,000000,11.7948,11.9142,11.6366,11.6756,4314.3523145192,0
+CIX.US,D,20200901,000000,11.7641,11.8465,11.7641,11.812,1880.6151114571,0
+CIX.US,D,20200902,000000,11.8465,11.8465,11.5905,11.5905,2729.1043999791,0
+CIX.US,D,20200903,000000,11.6692,11.6692,11.4325,11.624,6022.3933333954,0
+CIX.US,D,20200904,000000,11.1305,11.4794,11.1305,11.3935,3057.6589223925,0
+CIX.US,D,20200908,000000,11.4522,11.5047,11.078,11.1802,10969.51732071,0
+CIX.US,D,20200909,000000,11.1721,11.3682,11.1476,11.2073,10309.089543335,0
+CIX.US,D,20200910,000000,10.6604,11.2923,10.6604,11.1214,6909.6011683299,0
+CIX.US,D,20200911,000000,11.1124,11.3682,11.1124,11.1124,4266.7838146411,0
+CIX.US,D,20200914,000000,11.1476,11.5309,11.1476,11.5309,5073.2358242012,0
+CIX.US,D,20200915,000000,11.6855,11.8202,11.5219,11.5219,1158.2376598209,0
+CIX.US,D,20200916,000000,11.897,11.897,11.5309,11.5481,1636.1351469676,0
+CIX.US,D,20200917,000000,11.6575,11.9232,11.6575,11.9232,1167.0876132865,0
+CIX.US,D,20200918,000000,12.0073,14.8711,11.6683,14.4462,82531.347288385,0
+CIX.US,D,20200921,000000,13.8062,13.8062,12.2893,12.4936,37058.073893353,0
+CIX.US,D,20200922,000000,12.7838,12.7838,11.9566,12.0244,5655.1202645697,0
+CIX.US,D,20200923,000000,12.2197,12.2197,11.7595,11.7595,2336.3877149396,0
+CIX.US,D,20200924,000000,12.0326,12.0931,11.6077,11.6077,3587.5498861502,0
+CIX.US,D,20200925,000000,11.8465,11.8465,11.7433,11.7948,1771.0969373193,0
+CIX.US,D,20200928,000000,11.4278,12.6934,11.4278,12.3571,36743.900545321,0
+CIX.US,D,20200929,000000,12.3571,12.4972,12.1619,12.3653,2810.9664695367,0
+CIX.US,D,20200930,000000,12.3481,12.7404,12.3481,12.7404,12087.930189936,0
+CIX.US,D,20201001,000000,12.4249,12.5271,12.1963,12.1963,5652.9077762033,0
+CIX.US,D,20201002,000000,12.0244,12.0244,11.7777,11.7777,967.96366030878,0
+CIX.US,D,20201005,000000,11.6847,12.2559,11.6847,12.2559,2698.1295628493,0
+CIX.US,D,20201006,000000,11.6756,11.9729,11.6756,11.8029,5352.0093583701,0
+CIX.US,D,20201007,000000,11.727,12.076,11.6411,11.8465,5301.1221259424,0
+CIX.US,D,20201008,000000,11.7514,11.9232,11.7433,11.8029,9717.248905317,0
+CIX.US,D,20201009,000000,11.9322,11.9639,11.5724,11.9639,19696.677682055,0
+CIX.US,D,20201012,000000,12.1438,12.1619,11.6411,12.1438,10203.996345929,0
+CIX.US,D,20201013,000000,12.1347,12.2197,11.5553,11.5553,5093.148219499,0
+CIX.US,D,20201014,000000,11.8465,11.8465,11.2498,11.4197,6957.1696682078,0
+CIX.US,D,20201015,000000,11.4622,11.5129,11.3437,11.5129,3788.8863274943,0
+CIX.US,D,20201016,000000,11.361,11.6756,11.1638,11.1638,16592.556503967,0
+CIX.US,D,20201019,000000,11.1721,11.2679,11.078,11.1638,42827.137308793,0
+CIX.US,D,20201020,000000,11.1638,11.4026,11.1214,11.4026,2361.8313311534,0
+CIX.US,D,20201021,000000,11.4107,11.4107,11.078,11.2741,17074.878967848,0
+CIX.US,D,20201022,000000,11.2741,11.2741,11.078,11.078,2535.5116679174,0
+CIX.US,D,20201023,000000,11.1422,11.3527,11.1386,11.3527,1617.3289958531,0
+CIX.US,D,20201026,000000,11.1069,11.1305,10.9939,11.0111,13971.864033943,0
+CIX.US,D,20201027,000000,10.9876,11.0111,10.6495,10.9848,9626.5368822937,0
+CIX.US,D,20201028,000000,10.8014,10.9848,10.8014,10.9848,2689.2796093835,0
+CIX.US,D,20201029,000000,10.909,10.9767,10.722,10.7382,8113.1948396624,0
+CIX.US,D,20201030,000000,10.7806,10.8141,10.7725,10.7725,2120.6700992137,0
+CIX.US,D,20201102,000000,10.8402,11.0708,10.8402,11.0708,6743.6645408483,0
+CIX.US,D,20201103,000000,11.0708,11.2245,11.0708,11.0871,21347.194003404,0
+CIX.US,D,20201104,000000,11.078,11.2073,11.078,11.1638,12805.88266484,0
+CIX.US,D,20201105,000000,11.8465,11.8465,11.2154,11.6411,8833.3598029321,0
+CIX.US,D,20201106,000000,11.6665,11.7858,11.3682,11.5219,11803.625434851,0
+CIX.US,D,20201109,000000,11.8546,12.7756,11.8546,12.3571,9594.4558009806,0
+CIX.US,D,20201110,000000,12.339,12.3571,12.2468,12.3481,8541.3113385647,0
+CIX.US,D,20201111,000000,12.3571,12.3571,12.1347,12.3481,4016.7726292357,0
+CIX.US,D,20201112,000000,12.3066,12.3138,12.0335,12.1003,8674.0606405498,0
+CIX.US,D,20201113,000000,12.0842,12.3309,12.0073,12.0073,2950.3532366212,0
+CIX.US,D,20201116,000000,12.3571,12.3571,12.0163,12.3147,4574.3196975734,0
+CIX.US,D,20201117,000000,12.0073,12.3436,11.9403,11.9403,3480.2442003787,0
+CIX.US,D,20201118,000000,11.9639,12.2631,11.9475,12.2631,7078.856528361,0
+CIX.US,D,20201119,000000,12.2116,12.2116,12.1266,12.1266,1352.9366360659,0
+CIX.US,D,20201120,000000,12.0507,12.3481,11.9322,12.3481,4882.961824689,0
+CIX.US,D,20201123,000000,12.2803,12.706,12.2025,12.3743,13959.695347927,0
+CIX.US,D,20201124,000000,12.2116,12.5189,11.7948,12.2975,9090.0084534369,0
+CIX.US,D,20201125,000000,12.0416,12.4158,11.8627,11.8627,5309.9720794082,0
+CIX.US,D,20201127,000000,11.7208,11.9052,11.7208,11.9052,1526.6169728298,0
+CIX.US,D,20201130,000000,11.9648,12.4466,11.9648,12.4466,833.00186995715,0
+CIX.US,D,20201201,000000,12.0254,12.2486,11.7252,11.8546,10280.32719457,0
+CIX.US,D,20201202,000000,12.0959,12.0959,11.7587,11.7587,892.73905585049,0
+CIX.US,D,20201203,000000,11.7849,12.1456,11.7849,12.1456,696.93383542232,0
+CIX.US,D,20201204,000000,12.1891,12.3345,11.9475,12.3345,4755.7437436199,0
+CIX.US,D,20201207,000000,12.2739,12.3345,11.9475,12.283,11107.797843612,0
+CIX.US,D,20201208,000000,12.2495,12.4466,12.0606,12.4466,1955.8397159154,0
+CIX.US,D,20201209,000000,12.3608,12.3608,12.0335,12.0335,4230.2777565952,0
+CIX.US,D,20201210,000000,12.2053,12.4466,11.9242,12.4466,3826.4986297235,0
+CIX.US,D,20201211,000000,12.1719,12.1719,12.1719,12.1719,670.38397502528,0
+CIX.US,D,20201214,000000,12.4375,12.4456,11.8455,11.8455,5194.9226843543,0
+CIX.US,D,20201215,000000,11.9739,12.3942,11.8021,12.1112,11162.00380859,0
+CIX.US,D,20201216,000000,12.292,12.292,11.9739,11.9739,5671.7139273178,0
+CIX.US,D,20201217,000000,12.3869,12.4466,12.1203,12.4466,9967.2600907224,0
+CIX.US,D,20201218,000000,12.4466,12.4466,12.2739,12.4466,50669.302323569,0
+CIX.US,D,20201221,000000,12.0335,12.3264,12.0335,12.3173,4149.5219312208,0
+CIX.US,D,20201222,000000,12.4196,12.4375,12.4196,12.4375,1367.3178104476,0
+CIX.US,D,20201223,000000,12.4375,12.4375,12.4375,12.4375,1408.2488452264,0
+CIX.US,D,20201224,000000,12.4466,12.4466,12.1891,12.1891,642.72787044503,0
+CIX.US,D,20201228,000000,12.5669,12.5669,12.2315,12.2315,4159.4781288697,0
+CIX.US,D,20201229,000000,12.4466,12.4719,12.2739,12.4719,3774.5051531126,0
+CIX.US,D,20201230,000000,12.4719,12.4719,12.3518,12.4114,1438.1174381731,0
+CIX.US,D,20201231,000000,12.2495,12.4466,12.2144,12.2144,2837.5163299338,0
+CIX.US,D,20210104,000000,12.4638,12.575,12.2405,12.2405,25732.345945649,0
+CIX.US,D,20210105,000000,12.3192,12.4422,12.0606,12.0606,5756.894729425,0
+CIX.US,D,20210106,000000,12.4466,12.4466,12.1284,12.1284,2190.3634827559,0
+CIX.US,D,20210107,000000,12.1365,12.4375,12.1365,12.4375,4717.0251972076,0
+CIX.US,D,20210108,000000,12.1628,12.3608,12.0689,12.0689,4369.6645236797,0
+CIX.US,D,20210111,000000,12.0606,12.3001,12.0606,12.3001,5813.3131827687,0
+CIX.US,D,20210112,000000,12.3001,12.3427,12.1664,12.3427,7626.44739905,0
+CIX.US,D,20210113,000000,12.077,12.3427,12.077,12.1891,19499.766217443,0
+CIX.US,D,20210114,000000,12.3427,12.3427,12.2269,12.3427,8960.5778840013,0
+CIX.US,D,20210115,000000,12.1546,12.3345,12.1546,12.1891,2049.8704714882,0
+CIX.US,D,20210119,000000,12.3427,12.4032,12.2053,12.3869,2815.3914462695,0
+CIX.US,D,20210120,000000,12.4032,12.4032,12.2405,12.2405,2075.314087702,0
+CIX.US,D,20210121,000000,12.2739,12.575,12.2739,12.3518,9233.8201972542,0
+CIX.US,D,20210122,000000,12.2144,12.575,12.2144,12.575,3591.974862883,0
+CIX.US,D,20210125,000000,12.4466,12.5316,12.2088,12.2144,4067.6598616633,0
+CIX.US,D,20210126,000000,12.3001,12.3092,12.3001,12.3092,1198.0624504164,0
+CIX.US,D,20210127,000000,12.2739,12.2739,12.077,12.077,4301.0773843206,0
+CIX.US,D,20210128,000000,12.0949,12.3092,12.0949,12.2053,3505.6878165926,0
+CIX.US,D,20210129,000000,12.1021,12.1203,11.9739,11.9739,3820.9674088075,0
+CIX.US,D,20210201,000000,11.9475,11.9901,11.7343,11.8374,7440.5983762706,0
+CIX.US,D,20210202,000000,12.0173,12.292,12.0173,12.292,2037.7017854728,0
+CIX.US,D,20210203,000000,12.2053,12.2405,11.9739,12.0335,5742.5135550433,0
+CIX.US,D,20210204,000000,12.0426,12.1112,12.0426,12.0606,2392.8061682833,0
+CIX.US,D,20210205,000000,12.0949,12.292,12.0949,12.292,1507.8108217153,0
+CIX.US,D,20210208,000000,12.3073,12.3869,12.3073,12.3869,1911.589948587,0
+CIX.US,D,20210209,000000,12.2785,12.2785,12.1546,12.1546,1666.0037399143,0
+CIX.US,D,20210210,000000,12.1591,12.1891,12.1284,12.1284,1787.6906000674,0
+CIX.US,D,20210211,000000,12.1112,12.1365,12.1112,12.1365,2608.5237840093,0
+CIX.US,D,20210212,000000,12.1546,12.1546,12.1112,12.1112,2770.0354347579,0
+CIX.US,D,20210216,000000,12.1781,12.2315,12.1068,12.1203,3084.2087827896,0
+CIX.US,D,20210217,000000,12.2577,12.3689,12.1972,12.3689,1696.9785770442,0
+CIX.US,D,20210218,000000,12.3173,12.4466,12.2144,12.2144,90844.772325208,0
+CIX.US,D,20210219,000000,12.3689,12.3689,12.1664,12.3427,2274.4380406798,0
+CIX.US,D,20210222,000000,12.3427,12.4114,12.2097,12.3608,5792.2945432878,0
+CIX.US,D,20210223,000000,12.18,12.4032,12.18,12.4032,1642.7726120669,0
+CIX.US,D,20210224,000000,12.6944,12.6944,12.2876,12.575,4161.6906172361,0
+CIX.US,D,20210225,000000,12.575,12.6356,12.1284,12.1284,94764.195466321,0
+CIX.US,D,20210226,000000,12.3427,12.4114,12.1021,12.1021,3084.2087827896,0
+CIX.US,D,20210301,000000,12.3173,12.3173,12.1546,12.2739,2359.618842787,0
+CIX.US,D,20210302,000000,12.2902,12.3001,12.1502,12.1719,3714.7679672193,0
+CIX.US,D,20210303,000000,12.1891,12.378,12.1891,12.378,2734.6356208952,0
+CIX.US,D,20210304,000000,12.4466,12.5542,12.2144,12.2225,15542.730774101,0
+CIX.US,D,20210305,000000,12.4285,12.7034,12.4285,12.6944,9499.3188012245,0
+CIX.US,D,20210308,000000,12.6934,13.5187,12.6934,13.5187,29601.988098518,0
+CIX.US,D,20210309,000000,13.5187,13.6309,12.7558,12.876,36939.705765749,0
+CIX.US,D,20210310,000000,13.0695,13.2203,12.1021,13.0812,82467.185125758,0
+CIX.US,D,20210311,000000,13.0812,13.1065,12.6265,12.876,10514.850961412,0
+CIX.US,D,20210312,000000,12.9121,12.9185,12.6229,12.9185,6124.1677982507,0
+CIX.US,D,20210315,000000,12.876,13.1101,12.8452,13.0585,18024.036477041,0
+CIX.US,D,20210316,000000,13.0143,13.1427,12.9185,13.1011,4223.6402914959,0
+CIX.US,D,20210317,000000,13.1146,13.1146,12.9185,12.9962,6380.8164487554,0
+CIX.US,D,20210318,000000,13.1409,13.1409,12.9638,13.0676,7149.6561560865,0
+CIX.US,D,20210319,000000,13.1878,13.2503,12.8498,12.8498,163936.53799826,0
+CIX.US,D,20210322,000000,13.2232,13.2503,13.0233,13.2503,67826.043360974,0
+CIX.US,D,20210323,000000,13.1101,13.205,13.0676,13.092,3377.3634913402,0
+CIX.US,D,20210324,000000,13.2503,13.7402,13.2503,13.3551,6609.8089946799,0
+CIX.US,D,20210325,000000,13.4835,13.4835,13.0585,13.4753,5370.8155094847,0
+CIX.US,D,20210326,000000,13.1878,13.7546,13.1878,13.7546,3345.2824100272,0
+CIX.US,D,20210329,000000,13.1878,13.9193,13.1878,13.2322,7404.0923182248,0
+CIX.US,D,20210330,000000,13.3189,16.5199,13.1092,16.3725,60621.074995726,0
+CIX.US,D,20210331,000000,18.0096,19.8004,15.6674,15.6674,62519.390014115,0
+CIX.US,D,20210401,000000,15.9025,17.1409,15.5236,16.1121,19739.821205199,0
+CIX.US,D,20210405,000000,16.095,16.3725,14.7878,15.1467,48827.405758523,0
+CIX.US,D,20210406,000000,15.3294,18.8702,15.172,18.165,102194.83764494,0
+CIX.US,D,20210407,000000,18.6957,19.7307,16.5461,16.6248,76521.122641005,0
+CIX.US,D,20210408,000000,16.3635,17.8334,15.7633,16.3554,30829.91914188,0
+CIX.US,D,20210409,000000,16.3725,17.8442,16.3725,17.5911,10103.328125257,0
+CIX.US,D,20210412,000000,17.7041,17.7999,17.1996,17.7999,5550.0270671647,0
+CIX.US,D,20210413,000000,17.7908,18.3134,17.5549,18.0421,17449.895745955,0
+CIX.US,D,20210414,000000,18.0241,18.9046,18.0241,18.4516,12371.128700838,0
+CIX.US,D,20210415,000000,19.2172,22.0186,18.7047,21.1048,55676.163496778,0
+CIX.US,D,20210416,000000,21.2963,21.2963,19.6141,20.7911,29275.64606447,0
+CIX.US,D,20210419,000000,21.0179,21.1824,20.2523,20.8273,8560.1174896792,0
+CIX.US,D,20210420,000000,20.8444,21.1319,19.0609,19.2525,13027.131501481,0
+CIX.US,D,20210421,000000,19.0348,20.9745,18.9651,20.5479,12951.906897023,0
+CIX.US,D,20210422,000000,20.5751,20.8787,19.9937,20.7043,10105.540613624,0
+CIX.US,D,20210423,000000,20.8182,21.7926,20.4791,20.9484,12064.699062088,0
+CIX.US,D,20210426,000000,22.6008,22.6008,19.954,21.1572,14339.137102769,0
+CIX.US,D,20210427,000000,21.5657,21.5657,20.444,20.914,9834.5107887372,0
+CIX.US,D,20210428,000000,20.8869,21.3144,19.0348,19.2172,22794.161395043,0
+CIX.US,D,20210429,000000,19.9133,19.9133,18.2601,18.2691,13894.426941118,0
+CIX.US,D,20210430,000000,17.5042,18.4082,16.2505,16.7386,21644.773688688,0
+CIX.US,D,20210503,000000,16.5822,18.8783,16.538,18.8783,38601.284528931,0
+CIX.US,D,20210504,000000,18.7743,18.7743,18.0096,18.3558,13711.896650889,0
+CIX.US,D,20210505,000000,18.7047,21.0867,18.7047,20.9484,14939.827694252,0
+CIX.US,D,20210506,000000,20.1393,22.0014,20.1393,20.8001,10440.732601136,0
+CIX.US,D,20210507,000000,20.8787,21.2367,19.4965,20.1393,8536.8863618318,0
+CIX.US,D,20210510,000000,20.3662,20.6094,19.1828,19.6268,16724.199561769,0
+CIX.US,D,20210511,000000,19.1568,20.2089,18.2166,19.8428,27907.222009839,0
+CIX.US,D,20210512,000000,19.8257,21.2096,19.5743,19.8338,34424.106493129,0
+CIX.US,D,20210513,000000,21.3144,21.348,19.9133,20.9484,87060.310974447,0
+CIX.US,D,20210514,000000,21.036,21.3832,20.1927,21.348,40942.097220603,0
+CIX.US,D,20210517,000000,21.0958,21.5485,20.6608,21.366,34264.807330747,0
+CIX.US,D,20210518,000000,21.6617,21.6617,20.584,20.7576,11027.042018237,0
+CIX.US,D,20210519,000000,20.6916,20.6916,19.8428,19.8428,16327.057899997,0
+CIX.US,D,20210520,000000,20.4791,20.4791,19.2082,19.765,13955.270371195,0
+CIX.US,D,20210521,000000,19.8971,20.1927,18.8783,19.7135,6833.2703196883,0
+CIX.US,D,20210524,000000,20.2966,20.2966,19.0592,19.2172,5145.1416961099,0
+CIX.US,D,20210525,000000,19.8257,19.8257,18.6866,18.6866,5861.98792683,0
+CIX.US,D,20210526,000000,19.2172,19.7922,18.2781,19.7922,7852.1212124249,0
+CIX.US,D,20210527,000000,19.409,20.8001,18.9344,19.8338,13450.823023651,0
+CIX.US,D,20210528,000000,19.9594,19.9594,18.3649,19.296,7122.0000515062,0
+CIX.US,D,20210601,000000,19.3493,20.0091,19.277,19.8095,12974.031780687,0
+CIX.US,D,20210602,000000,19.5789,20.0091,18.9651,19.5564,18511.890161837,0
+CIX.US,D,20210603,000000,19.5392,19.7615,18.787,19.0175,13531.578849026,0
+CIX.US,D,20210604,000000,18.4119,18.8855,17.5593,18.1298,12961.863094671,0
+CIX.US,D,20210607,000000,18.1479,18.4824,18.0955,18.0955,4288.9086983053,0
+CIX.US,D,20210608,000000,18.0873,18.3676,18.0873,18.0955,7060.0503772464,0
+CIX.US,D,20210609,000000,18.0873,19.3067,17.9029,18.7446,10237.183671426,0
+CIX.US,D,20210610,000000,18.5248,18.7807,18.3234,18.4372,6755.8332268637,0
+CIX.US,D,20210611,000000,18.6749,19.8509,18.6749,19.342,9972.7913116384,0
+CIX.US,D,20210614,000000,18.6568,19.6312,18.6568,19.4125,6015.7558682962,0
+CIX.US,D,20210615,000000,20.1854,20.1854,18.9867,19.351,7572.2414340727,0
+CIX.US,D,20210616,000000,19.4125,19.5798,19.0971,19.2544,5223.6850331178,0
+CIX.US,D,20210617,000000,20.1493,20.1493,18.3585,19.2272,18421.178138814,0
+CIX.US,D,20210618,000000,18.9912,19.5011,18.5167,19.0699,14953.102624449,0
+CIX.US,D,20210621,000000,19.5798,19.5798,18.6749,18.9823,10647.600263397,0
+CIX.US,D,20210622,000000,19.3067,19.3067,18.4363,18.7717,3949.2917340598,0
+CIX.US,D,20210623,000000,18.5085,19.0971,18.4905,18.5782,10393.164101258,0
+CIX.US,D,20210624,000000,18.6043,18.9641,18.4119,18.8231,9949.560183791,0
+CIX.US,D,20210625,000000,18.4037,18.8774,18.4037,18.6143,27355.206162417,0
+CIX.US,D,20210628,000000,18.3359,18.3495,18.2708,18.2889,2252.3131570156,0
+CIX.US,D,20210629,000000,18.2103,18.2708,17.5684,17.8849,12951.906897023,0
+CIX.US,D,20210630,000000,18.0502,18.4191,17.9798,18.2356,3819.8611646242,0
+CIX.US,D,20210701,000000,17.9815,18.6929,17.9281,18.5167,4913.9366618189,0
+CIX.US,D,20210702,000000,18.3268,18.3268,18.0602,18.0602,1970.2208902971,0
+CIX.US,D,20210706,000000,18.0602,18.6477,17.7349,18.3234,50683.683497951,0
+CIX.US,D,20210707,000000,18.1433,18.6433,17.7438,18.307,6149.6114144646,0
+CIX.US,D,20210708,000000,18.1388,18.2446,17.9363,17.9725,2484.6244354898,0
+CIX.US,D,20210709,000000,18.5167,19.1396,17.8406,18.3585,8991.5527211311,0
+CIX.US,D,20210712,000000,18.3676,18.7898,17.7791,18.7898,24684.732704149,0
+CIX.US,D,20210713,000000,18.1894,18.6658,18.1894,18.552,3190.4082243778,0
+CIX.US,D,20210714,000000,18.4507,18.4507,18.1298,18.1298,2237.9319826339,0
+CIX.US,D,20210715,000000,19.5879,19.5879,18.1741,18.4037,4553.3010580925,0
+CIX.US,D,20210716,000000,18.956,18.956,18.0421,18.0421,1544.3168797612,0
+CIX.US,D,20210719,000000,17.8884,18.3115,17.8884,18.2798,4827.6496155286,0
+CIX.US,D,20210720,000000,18.4463,18.7807,18.4463,18.5167,7075.5377958114,0
+CIX.US,D,20210721,000000,18.5167,18.5167,17.9635,18.0955,2594.1426096276,0
+CIX.US,D,20210722,000000,18.0602,18.1587,17.8406,18.1479,2923.8033762241,0
+CIX.US,D,20210723,000000,18.1569,18.3387,17.9635,17.9635,795.38956772801,0
+CIX.US,D,20210726,000000,18.0159,18.0159,17.0333,17.7005,6250.2796351367,0
+CIX.US,D,20210727,000000,17.8234,17.8234,16.7821,17.2086,4271.2087913739,0
+CIX.US,D,20210728,000000,17.516,17.5593,17.1825,17.2177,1917.121169503,0
+CIX.US,D,20210729,000000,17.3669,17.3669,16.7783,16.7783,2885.0848298118,0
+CIX.US,D,20210730,000000,17.8143,17.8143,16.331,16.331,4485.8201629167,0
+CIX.US,D,20210802,000000,17.0821,17.1038,16.5018,16.6726,18927.837974723,0
+CIX.US,D,20210803,000000,17.0424,17.0424,16.085,16.34,11986.155725081,0
+CIX.US,D,20210804,000000,17.5593,17.6923,16.8309,17.1915,9067.8835697726,0
+CIX.US,D,20210805,000000,17.6191,18.3585,17.2086,18.1298,4624.1006858179,0
+CIX.US,D,20210806,000000,18.4281,18.4281,16.9448,18.4281,72326.244698272,0
+CIX.US,D,20210809,000000,18.4119,18.7535,18.3405,18.6929,7102.0876562084,0
+CIX.US,D,20210810,000000,18.684,18.8321,18.4416,18.5104,2358.5125986038,0
+CIX.US,D,20210811,000000,18.8683,20.0617,18.8683,20.0353,17496.35800165,0
+CIX.US,D,20210812,000000,19.9567,20.2822,19.0519,19.8509,15984.122203202,0
+CIX.US,D,20210813,000000,20.0914,20.3951,19.3953,19.5708,5474.8024627064,0
+CIX.US,D,20210816,000000,19.5345,19.8781,18.4191,19.6051,7135.2749817047,0
+CIX.US,D,20210817,000000,19.079,19.6051,18.7355,18.7355,10595.606786786,0
+CIX.US,D,20210818,000000,18.8683,19.2019,18.0313,19.079,19247.542543672,0
+CIX.US,D,20210819,000000,18.7019,18.8231,18.0421,18.2618,12847.919943801,0
+CIX.US,D,20210820,000000,18.1659,18.5962,18.0051,18.4642,7994.8267120589,0
+CIX.US,D,20210823,000000,18.6568,19.8781,18.2979,19.5969,11190.766157353,0
+CIX.US,D,20210824,000000,19.5798,20.2822,18.3115,20.1059,9212.8015577731,0
+CIX.US,D,20210825,000000,19.2895,19.8167,19.0175,19.0175,10895.398960436,0
+CIX.US,D,20210826,000000,19.5093,19.5093,19.079,19.1061,5631.8891367223,0
+CIX.US,D,20210827,000000,19.4216,20.0181,18.5871,20.0091,16321.526679081,0
+CIX.US,D,20210830,000000,19.9657,20.0272,19.0429,19.0429,15070.36450787,0
+CIX.US,D,20210831,000000,19.3248,20.1854,19.2191,20.1854,16747.430689617,0
+CIX.US,D,20210901,000000,20.1854,21.168,19.4857,20.3355,25257.767191052,0
+CIX.US,D,20210902,000000,19.982,20.4864,19.5473,19.5473,5765.7446828907,0
+CIX.US,D,20210903,000000,19.5201,20.105,19.2064,19.37,9316.7885109949,0
+CIX.US,D,20210907,000000,19.5743,20.0436,19.1667,19.1667,19234.267613472,0
+CIX.US,D,20210908,000000,19.3971,19.6449,19.1053,19.4766,7741.4967941038,0
+CIX.US,D,20210909,000000,19.1938,20.1493,19.1214,19.1214,17782.875245102,0
+CIX.US,D,20210910,000000,19.2995,19.7687,19.135,19.2191,12957.43811794,0
+CIX.US,D,20210913,000000,18.8565,19.68,18.8565,19.1305,4420.5517561073,0
+CIX.US,D,20210914,000000,18.9008,19.5789,18.6614,18.7066,7941.7269912648,0
+CIX.US,D,20210915,000000,18.9362,20.0074,18.3332,19.6891,3447.0568748825,0
+CIX.US,D,20210916,000000,19.0339,19.4641,18.777,19.2191,2364.0438195199,0
+CIX.US,D,20210917,000000,19.2815,19.5382,18.0774,19.5382,36191.884697899,0
+CIX.US,D,20210920,000000,18.4752,20.5217,18.1127,18.8032,12584.633828198,0
+CIX.US,D,20210921,000000,18.6994,20.0436,18.6975,19.0339,5249.1286493316,0
+CIX.US,D,20210922,000000,19.2281,19.4857,17.5812,18.8565,11423.077435827,0
+CIX.US,D,20210923,000000,18.9451,19.2643,18.8204,19.2553,4537.8136395276,0
+CIX.US,D,20210924,000000,19.0076,19.4496,19.0076,19.4496,1610.6915307538,0
+CIX.US,D,20210927,000000,19.4766,19.4766,19.2643,19.2724,2139.4762503282,0
+CIX.US,D,20210928,000000,18.9805,18.9805,18.9805,18.9805,783.22088171271,0
+CIX.US,D,20210929,000000,18.7499,19.3519,18.6433,19.3519,901.58900931618,0
+CIX.US,D,20210930,000000,19.2191,19.2191,18.4055,18.4055,1091.8630088284,0
+CIX.US,D,20211001,000000,18.6794,19.4857,18.6794,19.1667,3378.4697355235,0
+CIX.US,D,20211004,000000,19.3971,19.4766,18.5113,18.5113,6953.8509356582,0
+CIX.US,D,20211005,000000,18.8204,19.4857,18.5149,19.0962,7566.7102131566,0
+CIX.US,D,20211006,000000,19.3076,19.8392,19.042,19.2553,5200.4539052704,0
+CIX.US,D,20211007,000000,19.4857,19.4857,18.9244,19.0962,9750.4362308132,0
+CIX.US,D,20211008,000000,19.4052,19.4766,18.9541,19.4766,5063.2796265523,0
+CIX.US,D,20211011,000000,19.4857,19.6891,19.0871,19.1847,7061.1566214297,0
+CIX.US,D,20211012,000000,19.2643,19.4857,19.2643,19.3258,4394.0018957103,0
+CIX.US,D,20211013,000000,19.4857,19.4857,19.2724,19.3971,2593.0363654443,0
+CIX.US,D,20211014,000000,19.7868,20.1447,19.4857,19.5111,4544.4511046268,0
+CIX.US,D,20211015,000000,19.4857,20.0914,19.0871,19.0962,7641.9348176149,0
+CIX.US,D,20211018,000000,19.3438,19.5292,19.2281,19.2281,1363.999077898,0
+CIX.US,D,20211019,000000,19.8446,19.8446,19.1756,19.1756,1122.8378459582,0
+CIX.US,D,20211020,000000,19.2815,19.7777,19.2553,19.7597,8531.3551409158,0
+CIX.US,D,20211021,000000,19.4857,19.5292,19.1486,19.1486,2260.0568662981,0
+CIX.US,D,20211022,000000,19.286,19.8482,19.2851,19.4234,7570.0289457062,0
+CIX.US,D,20211025,000000,20.3527,20.3527,19.2462,19.68,5655.1202645697,0
+CIX.US,D,20211026,000000,20.0878,20.0878,19.2553,19.2553,5981.4622986167,0
+CIX.US,D,20211027,000000,19.37,19.37,19.2643,19.2643,2288.8192150616,0
+CIX.US,D,20211028,000000,19.2842,19.5743,19.2643,19.2643,9202.8453601243,0
+CIX.US,D,20211029,000000,19.3519,19.4857,19.1305,19.1305,12129.967468898,0
+CIX.US,D,20211101,000000,19.4406,20.1555,19.1396,19.8844,8776.9413495884,0
+CIX.US,D,20211102,000000,20.1583,20.1583,19.2815,19.5743,8615.4296988397,0
+CIX.US,D,20211103,000000,20.3716,20.3716,19.191,19.7063,27190.375779119,0
+CIX.US,D,20211104,000000,19.4026,19.4234,19.1938,19.379,6298.9543791979,0
+CIX.US,D,20211105,000000,19.4315,19.982,19.4315,19.982,12334.622642792,0
+CIX.US,D,20211108,000000,19.9277,20.0608,19.4857,20.0608,5273.4660213622,0
+CIX.US,D,20211109,000000,19.9639,19.9639,19.4052,19.6449,7039.0317377654,0
+CIX.US,D,20211110,000000,19.6178,19.973,19.361,19.5834,8450.5993155414,0
+CIX.US,D,20211111,000000,19.5743,19.7063,19.3076,19.3076,7557.860259691,0
+CIX.US,D,20211112,000000,19.1396,19.3971,19.1305,19.1396,7310.0615626518,0
+CIX.US,D,20211115,000000,19.1576,19.2281,18.9805,19.0511,4704.8565111922,0
+CIX.US,D,20211116,000000,19.4839,19.4839,19.0871,19.0871,1333.0242407681,0
+CIX.US,D,20211117,000000,19.0076,19.5292,19.0076,19.4586,8214.9693045177,0
+CIX.US,D,20211118,000000,19.5292,19.7154,19.5292,19.6982,42332.646158898,0
+CIX.US,D,20211119,000000,19.6982,20.0878,19.6006,19.9187,10835.661774542,0
+CIX.US,D,20211122,000000,19.9277,19.9277,19.7288,19.7687,5386.3029280496,0
+CIX.US,D,20211123,000000,19.7868,19.9187,19.7063,19.8573,1870.6589138082,0
+CIX.US,D,20211124,000000,19.9016,19.9277,19.5201,19.9277,4731.4063715893,0
+CIX.US,D,20211126,000000,19.5065,19.7063,19.4948,19.4948,1675.9599375632,0
+CIX.US,D,20211129,000000,19.5075,19.8844,19.5075,19.7154,4190.4529659996,0
+CIX.US,D,20211130,000000,19.7244,19.8302,19.7244,19.7506,3168.2833407135,0
+CIX.US,D,20211201,000000,19.9965,20.1085,19.0365,19.5726,11936.374736836,0
+CIX.US,D,20211202,000000,19.3755,19.8853,19.3755,19.5726,7369.7987485452,0
+CIX.US,D,20211203,000000,19.7687,19.7687,19.2598,19.2598,944.73253246137,0
+CIX.US,D,20211206,000000,19.8402,20.0463,18.9732,19.823,14080.275963897,0
+CIX.US,D,20211207,000000,19.7425,20.0281,19.4831,19.5454,8809.0224309015,0
+CIX.US,D,20211208,000000,19.4378,20.3139,19.4378,19.8853,2636.1798885895,0
+CIX.US,D,20211209,000000,19.8943,20.3563,19.8672,19.9033,9259.263813468,0
+CIX.US,D,20211210,000000,20.7784,21.1545,19.6972,20.2604,20813.984307097,0
+CIX.US,D,20211213,000000,20.3139,20.698,19.7552,20.1709,6162.8863446631,0
+CIX.US,D,20211214,000000,19.9477,20.3048,19.9477,20.3048,14603.529462555,0
+CIX.US,D,20211215,000000,20.7875,20.7875,19.6621,19.8943,12332.410154425,0
+CIX.US,D,20211216,000000,20.2875,20.2875,20.2062,20.2333,3133.989771034,0
+CIX.US,D,20211217,000000,19.7425,20.6718,19.7425,19.9115,7959.4268981962,0
+CIX.US,D,20211220,000000,19.9033,19.9748,19.7597,19.8139,4698.2190460931,0
+CIX.US,D,20211221,000000,19.9704,20.1709,19.8853,20.1709,2102.9701922822,0
+CIX.US,D,20211222,000000,19.8853,20.0372,19.6655,20.0372,3533.3439211729,0
+CIX.US,D,20211223,000000,20.0281,20.1176,19.7823,20.1176,4939.3802780328,0
+CIX.US,D,20211227,000000,19.6674,20.2513,19.6674,20.2513,1959.1584484649,0
+CIX.US,D,20211228,000000,20.2513,20.3762,19.7154,19.7506,5175.0102890566,0
+CIX.US,D,20211229,000000,19.8853,20.0191,19.841,20.0191,1763.3532280368,0
+CIX.US,D,20211230,000000,19.8139,19.8943,19.7777,19.8943,1880.6151114571,0
+CIX.US,D,20211231,000000,19.7868,20.0814,19.7868,20.0814,2205.8509013208,0
+CIX.US,D,20220103,000000,20.4394,21.2385,20.4394,20.5461,3700.3867928375,0
+CIX.US,D,20220104,000000,20.6899,21.4039,20.6537,20.6537,1865.1276928921,0
+CIX.US,D,20220105,000000,21.0632,21.0632,20.6916,20.8679,2572.0177259633,0
+CIX.US,D,20220106,000000,21.0153,21.0153,20.5551,20.5551,1268.8620781419,0
+CIX.US,D,20220107,000000,20.6382,20.6382,20.0814,20.0814,2596.3550979939,0
+CIX.US,D,20220110,000000,20.2451,20.2451,20.0723,20.2333,1814.2404604644,0
+CIX.US,D,20220111,000000,19.8853,20.2071,19.6972,19.8943,4443.7828839547,0
+CIX.US,D,20220112,000000,19.8853,20.0995,19.5987,19.5987,7172.8872839338,0
+CIX.US,D,20220113,000000,19.4921,19.6738,19.3176,19.6702,9458.3877664458,0
+CIX.US,D,20220114,000000,19.8491,20.0723,19.0184,20.0723,2823.135155552,0
+CIX.US,D,20220118,000000,19.5364,20.1085,19.465,19.5897,8998.1901862304,0
+CIX.US,D,20220119,000000,19.7334,19.8853,19.5987,19.8762,7000.3131913531,0
+CIX.US,D,20220120,000000,19.0094,19.6621,19.0094,19.6621,1371.7427871804,0
+CIX.US,D,20220121,000000,19.6621,19.8853,19.4831,19.4831,5628.5704041727,0
+CIX.US,D,20220124,000000,19.9115,20.001,19.5498,19.7777,5532.3271602334,0
+CIX.US,D,20220125,000000,19.8853,20.1981,19.6621,20.1981,6756.9394710469,0
+CIX.US,D,20220126,000000,19.9296,20.3943,19.6882,20.3943,9615.4744404616,0
+CIX.US,D,20220127,000000,20.01,20.3164,19.6349,19.8402,3895.0857690825,0
+CIX.US,D,20220128,000000,19.6793,20.0905,19.6793,20.0905,1537.679414662,0
+CIX.US,D,20220131,000000,19.7334,20.1709,19.7334,20.1709,1943.6710299,0
+CIX.US,D,20220201,000000,19.8853,20.1176,19.6621,19.7244,9710.6114402177,0
+CIX.US,D,20220202,000000,19.7597,20.1528,19.7597,19.9205,2077.5265760684,0
+CIX.US,D,20220203,000000,20.1438,20.1438,19.7425,19.7425,6325.5042395949,0
+CIX.US,D,20220204,000000,19.8491,20.001,19.6621,20.001,3014.5153992473,0
+CIX.US,D,20220207,000000,19.7958,20.001,19.7868,19.7868,1438.1174381731,0
+CIX.US,D,20220208,000000,19.823,20.001,19.823,20.001,1182.5750318515,0
+CIX.US,D,20220209,000000,19.9748,19.9748,19.7687,19.9033,1507.8108217153,0
+CIX.US,D,20220210,000000,19.7425,19.7425,19.6078,19.6078,1205.806159699,0
+CIX.US,D,20220211,000000,19.6702,19.8491,19.4206,19.4206,3860.792199403,0
+CIX.US,D,20220214,000000,19.3846,19.5237,19.3042,19.3042,1586.3541587232,0
+CIX.US,D,20220215,000000,19.3403,20.001,19.3403,20.001,5762.4259503411,0
+CIX.US,D,20220216,000000,20.086,20.8236,20.086,20.6004,5648.4827994705,0
+CIX.US,D,20220217,000000,20.4296,20.4296,19.8853,20.3499,1321.961798936,0
+CIX.US,D,20220218,000000,20.3499,20.3499,19.992,20.0905,1736.8033676398,0
+CIX.US,D,20220222,000000,20.0281,20.2513,20.0281,20.2513,1503.3858449825,0
+CIX.US,D,20220223,000000,20.529,20.529,19.9033,19.9033,1883.9338440067,0
+CIX.US,D,20220224,000000,19.8402,20.4928,18.9732,19.6882,2522.2367377189,0
+CIX.US,D,20220225,000000,19.7244,20.4973,19.7244,20.4837,2636.1798885895,0
+CIX.US,D,20220228,000000,20.1357,20.1357,19.7506,19.7506,3208.1081313091,0
+CIX.US,D,20220301,000000,19.8853,19.8853,19.8048,19.8048,4663.9254764134,0
+CIX.US,D,20220302,000000,19.8853,20.4657,19.6621,20.4657,4343.1146632826,0
+CIX.US,D,20220303,000000,20.5371,20.5371,19.6882,19.6882,4369.6645236797,0
+CIX.US,D,20220304,000000,19.7687,20.3048,19.6621,20.3048,2902.7847367431,0
+CIX.US,D,20220307,000000,20.3048,20.4819,19.7479,19.9387,7112.0438538573,0
+CIX.US,D,20220308,000000,19.9387,20.3318,19.823,20.2604,3081.9962944231,0
+CIX.US,D,20220309,000000,20.2604,20.2604,19.7831,20.0372,3809.9049669753,0
+CIX.US,D,20220310,000000,19.8943,20.4928,19.7063,19.7063,7348.7801090643,0
+CIX.US,D,20220311,000000,20.1131,20.5379,20.0047,20.3211,4614.144488169,0
+CIX.US,D,20220314,000000,20.4748,20.7006,19.9324,19.9685,11039.210704253,0
+CIX.US,D,20220315,000000,20.2397,20.3436,19.9143,19.9143,6753.6207384972,0
+CIX.US,D,20220316,000000,19.9865,20.5651,19.9504,20.0318,21411.356166031,0
+CIX.US,D,20220317,000000,20.5651,20.7821,20.2216,20.7821,7457.1920390188,0
+CIX.US,D,20220318,000000,20.2307,21.6949,20.2307,21.6949,13944.207929363,0
+CIX.US,D,20220321,000000,21.686,21.6949,21.3334,21.5323,10384.314147792,0
+CIX.US,D,20220322,000000,21.6949,21.6949,21.3198,21.677,5805.5694734863,0
+CIX.US,D,20220323,000000,21.5143,21.6949,21.3063,21.3063,2450.3308658102,0
+CIX.US,D,20220324,000000,21.0585,21.6949,21.0585,21.4329,1263.3308572259,0
+CIX.US,D,20220325,000000,21.5594,21.6047,21.0804,21.0804,3304.3513752484,0
+CIX.US,D,20220328,000000,21.0984,21.6227,21.0622,21.6227,4137.3532452055,0
+CIX.US,D,20220329,000000,21.6949,21.6949,21.2792,21.4239,4696.0065577266,0
+CIX.US,D,20220330,000000,21.3605,21.4618,21.1074,21.1074,2336.3877149396,0
+CIX.US,D,20220331,000000,21.4239,21.46,21.1074,21.2611,3874.0671296015,0
+CIX.US,D,20220401,000000,21.4329,21.4329,21.0713,21.0713,3762.3364670973,0
+CIX.US,D,20220404,000000,21.2339,21.2339,21.0804,21.0804,1382.8052290125,0
+CIX.US,D,20220405,000000,21.3696,21.4148,21.0622,21.4148,5292.2721724768,0
+CIX.US,D,20220406,000000,21.4239,21.4239,20.0046,20.1222,2947.0345040716,0
+CIX.US,D,20220407,000000,20.7821,20.9809,20.4837,20.6737,18278.47263918,0
+CIX.US,D,20220408,000000,20.773,21.0171,20.2759,21.0171,3145.0522128661,0
+CIX.US,D,20220411,000000,20.7911,20.9628,20.4296,20.9086,5917.3001359904,0
+CIX.US,D,20220412,000000,20.8633,21.035,20.5199,21.035,7383.0736787438,0
+CIX.US,D,20220413,000000,20.8182,20.9267,20.6194,20.6194,5958.2311707692,0
+CIX.US,D,20220414,000000,20.9176,20.9176,20.4297,20.4837,7739.2843057374,0
+CIX.US,D,20220418,000000,20.5199,20.7188,20.1312,20.1312,6752.5144943141,0
+CIX.US,D,20220419,000000,20.1583,20.1583,20.1131,20.1131,1472.4110078526,0
+CIX.US,D,20220420,000000,20.2126,20.2487,20.1131,20.2397,3091.952492072,0
+CIX.US,D,20220421,000000,20.2126,20.544,20.1222,20.1222,1898.3150183884,0
+CIX.US,D,20220422,000000,20.1222,20.2848,20.1131,20.1312,1823.0904139302,0
+CIX.US,D,20220425,000000,20.1131,20.1131,19.5708,19.8058,18413.434429532,0
+CIX.US,D,20220426,000000,19.9594,20.1131,19.4216,19.6068,12554.765235251,0
+CIX.US,D,20220427,000000,19.6612,19.8329,19.3086,19.435,13128.905966336,0
+CIX.US,D,20220428,000000,19.4057,19.9258,19.182,19.3537,13137.755919803,0
+CIX.US,D,20220429,000000,19.6159,19.7244,19.0736,19.191,10147.577892586,0
+CIX.US,D,20220502,000000,19.2544,19.4906,18.9831,19.4713,9678.5303589045,0
+CIX.US,D,20220503,000000,19.3899,20.6555,19.3899,20.6555,16516.225655326,0
+CIX.US,D,20220504,000000,20.7911,21.5503,20.7911,21.5503,10911.992623184,0
+CIX.US,D,20220505,000000,20.8362,21.2521,20.2669,20.7821,9938.4977419589,0
+CIX.US,D,20220506,000000,20.7684,20.8001,19.1969,19.7063,21286.350573328,0
+CIX.US,D,20220509,000000,17.7628,19.2362,17.7628,18.6125,21763.141816292,0
+CIX.US,D,20220510,000000,18.3504,19.3809,18.3504,19.3357,12468.47818896,0
+CIX.US,D,20220511,000000,19.3628,20.4115,19.0645,20.0498,11406.483773079,0
+CIX.US,D,20220512,000000,19.9324,20.3211,19.7967,19.7967,1767.7782047697,0
+CIX.US,D,20220513,000000,20.2506,20.2536,19.929,20.1222,2115.1388782976,0
+CIX.US,D,20220516,000000,20.3301,20.3301,19.4713,19.4713,3593.0811070662,0
+CIX.US,D,20220517,000000,19.5979,20.547,19.5979,19.9413,2792.1603184221,0
+CIX.US,D,20220518,000000,19.9052,20.2939,19.1425,19.8961,6363.1165418241,0
+CIX.US,D,20220519,000000,19.9052,20.2578,19.3176,19.3176,5900.7064732423,0
+CIX.US,D,20220520,000000,19.8871,20.2741,18.8836,19.182,3682.6868859062,0
+CIX.US,D,20220523,000000,20.3029,20.3029,20.3029,20.3029,952.47624174383,0
+CIX.US,D,20220524,000000,19.7244,20.2126,19.7244,20.2126,1495.6421356999,0
+CIX.US,D,20220525,000000,20.565,20.565,19.7244,19.7244,6100.9366704034,0
+CIX.US,D,20220526,000000,19.7063,20.0589,19.7063,19.7425,4095.3159662436,0
+CIX.US,D,20220527,000000,20.3029,20.5651,19.8871,19.9956,4981.4175569948,0
+CIX.US,D,20220531,000000,20.2261,20.3843,19.5165,20.0047,8810.1286750847,0
+CIX.US,D,20220601,000000,20.3391,20.3391,19.6882,19.7425,10800.26196068,0
+CIX.US,D,20220602,000000,19.7244,20.3933,19.7244,20.3933,5400.6841024313,0
+CIX.US,D,20220603,000000,20.567,20.567,19.8815,20.567,11671.72886319,0
+CIX.US,D,20220606,000000,19.0131,21.2982,19.0131,21.2891,17944.640410808,0
+CIX.US,D,20220607,000000,20.6858,21.6182,20.6858,20.9327,8436.8144149332,0
+CIX.US,D,20220608,000000,20.7955,21.2434,20.3901,21.2434,2217.5081456262,0
+CIX.US,D,20220609,000000,21.4171,21.6502,21.0424,21.0606,6233.5280778383,0
+CIX.US,D,20220610,000000,21.2891,21.2891,21.1703,21.2068,1783.1959927828,0
+CIX.US,D,20220613,000000,20.9784,21.216,20.6401,20.6766,8132.6865094156,0
+CIX.US,D,20220614,000000,21.1246,21.2023,20.9235,21.0972,2139.8351913394,0
+CIX.US,D,20220615,000000,20.9509,21.0743,20.5304,20.6766,2508.508227884,0
+CIX.US,D,20220616,000000,20.3568,20.7087,20.3385,20.3842,6252.1258274563,0
+CIX.US,D,20220617,000000,20.3202,20.3202,19.3238,20.247,97931.373547198,0
+CIX.US,D,20220621,000000,20.1374,21.9382,19.4426,19.4426,9733.1869618336,0
+CIX.US,D,20220622,000000,19.6986,20.1191,19.3603,19.8723,7560.5322123448,0
+CIX.US,D,20220623,000000,20.0185,20.0734,19.7717,20.0734,2321.4367464326,0
+CIX.US,D,20220624,000000,20.0734,21.8467,20.0734,21.8467,15142.944130122,0
+CIX.US,D,20220627,000000,20.759,21.2982,20.759,20.8229,4056.497387263,0
+CIX.US,D,20220628,000000,21.0149,21.0149,20.7498,20.8229,2108.1096184616,0
+CIX.US,D,20220629,000000,20.7224,20.7224,20.5716,20.7133,3037.9970993607,0
+CIX.US,D,20220630,000000,20.6036,21.216,20.43,21.1977,3996.3281973225,0
+CIX.US,D,20220701,000000,21.1246,21.1794,20.6584,21.1794,6515.776277923,0
+CIX.US,D,20220705,000000,20.7408,20.7408,20.3476,20.3751,3536.8543832312,0
+CIX.US,D,20220706,000000,20.5852,20.8321,20.1466,20.1466,1831.3313447352,0
+CIX.US,D,20220707,000000,20.5304,20.8778,20.4482,20.8686,1981.2073269507,0
+CIX.US,D,20220708,000000,21.0241,21.0241,20.5852,20.5852,1156.3424321297,0
+CIX.US,D,20220711,000000,20.7498,21.2982,20.3662,20.7681,9838.2095479116,0
+CIX.US,D,20220712,000000,20.7864,20.9966,20.4847,20.695,4883.5502526273,0
+CIX.US,D,20220713,000000,20.503,20.6584,20.503,20.5944,846.74460025393,0
+CIX.US,D,20220714,000000,20.4125,20.6218,20.4125,20.6218,1487.8199694384,0
+CIX.US,D,20220715,000000,20.7955,20.9327,20.3568,20.9235,2732.7752085715,0
+CIX.US,D,20220718,000000,21.0606,21.0606,20.695,20.7681,2663.8541364578,0
+CIX.US,D,20220719,000000,20.5487,20.9966,20.3751,20.3751,5461.1744760563,0
+CIX.US,D,20220720,000000,20.887,21.2982,20.5487,21.2982,4939.3435014812,0
+CIX.US,D,20220721,000000,20.9692,21.1885,20.551,21.1885,1896.970461034,0
+CIX.US,D,20220722,000000,20.6036,20.6036,20.6036,20.6036,948.48523051699,0
+CIX.US,D,20220725,000000,20.5213,20.7407,19.9538,20.3476,7598.8216968524,0
+CIX.US,D,20220726,000000,20.2105,20.238,19.9089,19.9089,1286.5266794556,0
+CIX.US,D,20220727,000000,20.3568,20.3659,19.8815,20.3659,1409.0530298799,0
+CIX.US,D,20220728,000000,19.9089,20.3751,19.9089,20.3751,639.98138391285,0
+CIX.US,D,20220729,000000,19.9271,20.7955,19.9184,20.7955,1603.7824082329,0
+CIX.US,D,20220801,000000,20.925,20.925,20.6858,20.7315,2172.6547494888,0
+CIX.US,D,20220802,000000,20.8412,20.8412,20.8412,20.8412,980.21080339472,0
+CIX.US,D,20220803,000000,20.2928,20.3842,20.1466,20.1466,1812.7335951173,0
+CIX.US,D,20220804,000000,20.247,21.2982,19.9636,20.7498,9107.4273864521,0
+CIX.US,D,20220805,000000,20.1938,20.6127,20.1938,20.5213,1349.977825211,0
+CIX.US,D,20220808,000000,20.5716,20.9966,20.4939,20.4939,1203.3837988105,0
+CIX.US,D,20220809,000000,20.5213,21.4537,20.4757,20.7498,8384.3031218942,0
+CIX.US,D,20220810,000000,21.4719,22.313,21.4719,22.313,8798.923539848,0
+CIX.US,D,20220811,000000,23.1264,23.7663,22.5172,23.7206,10453.029270577,0
+CIX.US,D,20220812,000000,23.2545,25.3066,22.7151,25.1466,8151.2842590336,0
+CIX.US,D,20220815,000000,25.0918,25.8687,24.5433,25.2838,16792.673919765,0
+CIX.US,D,20220816,000000,25.1376,26.28,25.1376,25.7042,19344.941558515,0
+CIX.US,D,20220817,000000,25.5945,25.9223,24.7791,25.0643,10659.792486917,0
+CIX.US,D,20220818,000000,25.4116,25.5945,24.2416,25.0643,42634.794006584,0
+CIX.US,D,20220819,000000,26.0212,26.0212,23.9707,23.9707,13855.927111617,0
+CIX.US,D,20220822,000000,24.3906,26.3923,24.3906,24.7128,10921.694635101,0
+CIX.US,D,20220823,000000,25.0448,25.0448,23.8341,23.8341,3691.0903474216,0
+CIX.US,D,20220824,000000,23.8243,24.7617,23.8243,24.625,6490.1330553859,0
+CIX.US,D,20220825,000000,24.8007,24.996,24.7324,24.996,3474.9915507219,0
+CIX.US,D,20220826,000000,24.7324,24.7324,23.8652,23.9415,8278.3249939537,0
+CIX.US,D,20220829,000000,23.8829,24.3657,23.7709,23.961,4728.5694045632,0
+CIX.US,D,20220830,000000,23.9805,24.2147,22.4768,22.5159,3116.5338310777,0
+CIX.US,D,20220831,000000,23.0095,24.1644,22.9206,23.6609,4880.931034518,0
+CIX.US,D,20220901,000000,22.8713,22.9601,21.1341,21.1833,8620.141588359,0
+CIX.US,D,20220902,000000,21.292,21.3561,20.9365,20.9464,20282.507314671,0
+CIX.US,D,20220906,000000,20.9365,21.0241,20.2949,20.4627,5797.751828673,0
+CIX.US,D,20220907,000000,20.4232,21.055,19.9889,21.0352,5143.314002127,0
+CIX.US,D,20220908,000000,20.4232,20.7194,20.285,20.7194,1576.323928956,0
+CIX.US,D,20220909,000000,20.2653,20.9661,20.2653,20.9661,5929.449843303,0
+CIX.US,D,20220912,000000,21.0797,21.2129,20.3541,21.0155,3520.389237225,0
+CIX.US,D,20220913,000000,20.7391,21.7061,20.1271,20.1271,8244.295715838,0
+CIX.US,D,20220914,000000,20.5022,21.2228,20.0876,20.6404,7049.896029309,0
+CIX.US,D,20220915,000000,21.2129,21.2129,20.7292,20.7292,2458.700626977,0
+CIX.US,D,20220916,000000,20.0975,20.9266,19.3394,20.1172,15902.028735747,0
+CIX.US,D,20220919,000000,19.9149,20.0778,19.7421,20.0778,3644.995820298,0
+CIX.US,D,20220920,000000,19.5151,19.9889,19.4954,19.6928,5888.927377263,0
+CIX.US,D,20220921,000000,19.1992,19.7767,18.2911,18.2911,22643.954023152,0
+CIX.US,D,20220922,000000,18.4984,18.4984,17.3336,17.8666,9540.001567467,0
+CIX.US,D,20220923,000000,17.8962,17.8962,16.2971,16.7216,5154.457680288,0
+CIX.US,D,20220926,000000,16.3858,17.1164,16.1195,17.1164,5473.572100353,0
+CIX.US,D,20220927,000000,17.0769,17.0769,16.0602,16.1886,9191.508359523,0
+CIX.US,D,20220928,000000,16.2675,17.0572,15.8046,15.9615,21282.399164208,0
+CIX.US,D,20220929,000000,15.8529,16.3169,15.8437,16.3169,2991.571055403,0
+CIX.US,D,20220930,000000,16.3465,16.3465,16.0109,16.0306,9160.103448342,0
+CIX.US,D,20221003,000000,16.3761,17.2744,16.3761,17.2546,6306.308777475,0
+CIX.US,D,20221004,000000,17.916,17.916,16.8697,17.7778,23845.445141238,0
+CIX.US,D,20221005,000000,17.1066,18.0344,16.8302,17.8864,19631.108673078,0
+CIX.US,D,20221006,000000,17.0769,17.5705,17.0282,17.0375,5706.576280083,0
+CIX.US,D,20221007,000000,16.6821,17.2053,16.5242,17.2053,5443.180250823,0
+CIX.US,D,20221010,000000,17.3489,17.7186,17.163,17.6593,7540.217868393,0
+CIX.US,D,20221011,000000,17.6495,18.1628,17.6199,17.6199,9546.079937373,0
+CIX.US,D,20221012,000000,17.9555,18.143,17.7383,18.143,2596.477011513,0
+CIX.US,D,20221013,000000,17.8173,18.8143,17.7778,17.9456,11073.776907081,0
+CIX.US,D,20221014,000000,18.4688,18.4688,17.429,17.4323,3983.358411732,0
+CIX.US,D,20221017,000000,17.7284,18.3306,17.7284,18.3306,1998.770637423,0
+CIX.US,D,20221018,000000,18.7748,19.2288,18.5827,19.2288,1709.035005237,0
+CIX.US,D,20221019,000000,19.1203,19.1203,17.8271,17.8271,4846.486938384,0
+CIX.US,D,20221020,000000,17.9653,18.2812,17.7877,18.0542,4596.260710587,0
+CIX.US,D,20221021,000000,19.3177,19.3177,18.1035,19.14,8097.401776443,0
+CIX.US,D,20221024,000000,18.6859,19.2486,18.0233,18.9821,1660.408045989,0
+CIX.US,D,20221025,000000,18.755,18.9623,18.5083,18.8932,6669.997910184,0
+CIX.US,D,20221026,000000,18.8143,19.0413,18.073,18.3898,3659.178683412,0
+CIX.US,D,20221027,000000,18.2615,18.2615,17.7975,17.9653,3795.942006297,0
+CIX.US,D,20221028,000000,18.0147,18.1628,17.5211,18.1628,3869.89550682,0
+CIX.US,D,20221031,000000,17.5804,18.3503,17.5804,17.6001,7035.713166195,0
+CIX.US,D,20221101,000000,17.8469,18.5795,17.1954,17.1954,11563.085684514,0
+CIX.US,D,20221102,000000,17.5606,17.6593,17.1164,17.1164,5260.829153643,0
+CIX.US,D,20221103,000000,16.692,17.5902,16.692,17.5902,11299.689655254,0
+CIX.US,D,20221104,000000,17.0868,18.3306,17.0868,18.3306,1664.460292593,0
+CIX.US,D,20221107,000000,17.7926,18.2171,17.6555,17.689,2130.468652053,0
+CIX.US,D,20221108,000000,17.7679,17.9653,17.5409,17.9653,5252.724660435,0
+CIX.US,D,20221109,000000,17.9851,17.9851,17.9851,17.9851,1084.989028221,0
+CIX.US,D,20221110,000000,17.9851,18.3108,17.9851,18.301,2953.074712665,0
+CIX.US,D,20221111,000000,18.301,18.301,17.225,17.7482,2041.319226765,0
+CIX.US,D,20221114,000000,17.7087,17.7482,17.7087,17.7482,1213.647857898,0
+CIX.US,D,20221115,000000,17.531,18.1134,17.531,18.1134,2141.612330214,0
+CIX.US,D,20221116,000000,18.3107,18.3107,17.8469,17.916,1512.501044943,0
+CIX.US,D,20221117,000000,17.916,18.0542,17.6001,18.0542,7325.448798381,0
+CIX.US,D,20221118,000000,18.2911,18.755,18.0147,18.755,4069.468652067,0
+CIX.US,D,20221121,000000,18.6563,19.2387,18.6563,19.2387,17465.18286324,0
+CIX.US,D,20221122,000000,19.2288,19.7421,18.9426,19.2979,12754.44618609,0
+CIX.US,D,20221123,000000,18.8241,19.5348,18.8241,19.2782,18377.951410791,0
+CIX.US,D,20221125,000000,19.3572,20.0284,19.14,19.4756,3501.141065856,0
+CIX.US,D,20221128,000000,19.3653,20.4331,19.066,19.1005,17533.057993857,0
+CIX.US,D,20221129,000000,19.3572,19.4756,19.0906,19.14,1638.120689667,0
+CIX.US,D,20221130,000000,19.14,19.77,18.51,19.77,10608,0
+CIX.US,D,20221201,000000,19.31,19.55,18.76,19.03,5314,0
+CIX.US,D,20221202,000000,18.2117,18.6,17.99,18.6,3682,0
+CIX.US,D,20221205,000000,18.61,19.1,18.4,19.06,4401,0
+CIX.US,D,20221206,000000,19,19.3,18,18.79,5829,0
+CIX.US,D,20221207,000000,18.79,19.5,18.79,19.5,5881,0
+CIX.US,D,20221208,000000,19.2,19.4048,18.88,19.15,2075,0
+CIX.US,D,20221209,000000,18.9,19.29,18.9,19.12,3335,0
+CIX.US,D,20221212,000000,19.13,19.255,19.02,19.02,2013,0
+CIX.US,D,20221213,000000,19.03,19.5,19.03,19.5,16684,0
+CIX.US,D,20221214,000000,19.23,19.3554,18.885,19.21,5373,0
+CIX.US,D,20221215,000000,19.09,19.2,18.78,19.2,2103,0
+CIX.US,D,20221216,000000,18.96,20.25,18.79,20,21339,0
+CIX.US,D,20221219,000000,20.05,20.39,19.06,19.72,4096,0
+CIX.US,D,20221220,000000,19.78,20.0721,19.26,19.26,935,0
+CIX.US,D,20221221,000000,19.17,19.33,18.85,18.85,4396,0
+CIX.US,D,20221222,000000,18.95,19.1579,18.54,18.54,2786,0
+CIX.US,D,20221223,000000,18.39,18.39,17.76,17.76,5048,0
+CIX.US,D,20221227,000000,18.1,18.41,17.86,18.41,3082,0
+CIX.US,D,20221228,000000,19.59,19.59,17.75,17.75,3348,0
+CIX.US,D,20221229,000000,17.76,18.635,17.7501,18.61,13972,0
+CIX.US,D,20221230,000000,18.2892,18.48,18.2892,18.48,1274,0
+CIX.US,D,20230103,000000,18.26,18.44,17.99,18,2754,0
+CIX.US,D,20230104,000000,17.19,18.04,17.19,17.61,11051,0
+CIX.US,D,20230105,000000,17.2524,18.0736,17.2524,18.04,1808,0
+CIX.US,D,20230106,000000,18.05,18.46,18.05,18.05,4380,0
+CIX.US,D,20230109,000000,17.77,18.22,17.75,17.75,2200,0
+CIX.US,D,20230110,000000,18.71,18.71,18.15,18.67,2674,0
+CIX.US,D,20230111,000000,18.6801,18.6801,18.22,18.22,4636,0
+CIX.US,D,20230112,000000,18.765,19,18.465,19,1823,0
+CIX.US,D,20230113,000000,18.25,18.88,18.25,18.45,3018,0
+CIX.US,D,20230117,000000,18.65,18.65,18.205,18.21,2161,0
+CIX.US,D,20230118,000000,18.31,18.31,18.31,18.31,929,0
+CIX.US,D,20230119,000000,18.45,18.45,18.145,18.29,2821,0
+CIX.US,D,20230120,000000,18.69,18.69,18.09,18.25,3992,0
+CIX.US,D,20230123,000000,18.61,19.9973,18.09,18.09,6398,0
+CIX.US,D,20230124,000000,18.07,18.09,18.07,18.09,3006,0
+CIX.US,D,20230125,000000,18.1978,18.25,18.1978,18.25,2910,0
+CIX.US,D,20230126,000000,18.25,18.25,18.25,18.25,1495,0
+CIX.US,D,20230127,000000,18.6815,18.6815,18.28,18.28,1625,0
+CIX.US,D,20230130,000000,17.53,18.75,17.53,18.58,4158,0
+CIX.US,D,20230131,000000,18.75,19.0406,18.7,18.94,7248,0
+CIX.US,D,20230201,000000,19.08,19.1,18.75,19.03,5667,0
+CIX.US,D,20230202,000000,19.1,19.4887,19.06,19.06,7643,0
+CIX.US,D,20230203,000000,19.08,19.2499,19.08,19.09,2087,0
+CIX.US,D,20230206,000000,19.65,19.65,18.768,19.02,3286,0
+CIX.US,D,20230207,000000,18.75,18.91,18.65,18.65,4769,0
+CIX.US,D,20230208,000000,18.6,18.6,18.59,18.59,569,0
+CIX.US,D,20230209,000000,18.75,19.25,18.75,19.08,3091,0
+CIX.US,D,20230210,000000,18.6388,18.88,18.33,18.33,3549,0
+CIX.US,D,20230213,000000,18.3957,18.8,18.3957,18.74,4906,0
+CIX.US,D,20230214,000000,18.5425,18.68,18.37,18.37,1492,0
+CIX.US,D,20230215,000000,18.2968,18.81,18.2968,18.49,4736,0
+CIX.US,D,20230216,000000,18.964,18.964,18.12,18.6,8676,0
+CIX.US,D,20230217,000000,19.29,19.29,18.61,19.26,6754,0
+CIX.US,D,20230221,000000,18.8,19.03,18.74,18.74,5018,0
+CIX.US,D,20230222,000000,18.75,19.21,18.75,18.92,4182,0
+CIX.US,D,20230223,000000,18.92,19.1,18.75,18.91,9033,0
+CIX.US,D,20230224,000000,18.7499,18.91,18.2501,18.91,6927,0
+CIX.US,D,20230227,000000,18.73,19.05,18.56,18.56,3774,0
+CIX.US,D,20230228,000000,18.655,18.75,18.58,18.75,3914,0
+CIX.US,D,20230301,000000,18.75,19,18.54,18.54,5616,0
+CIX.US,D,20230302,000000,18.68,19.08,18.6,18.61,5050,0
+CIX.US,D,20230303,000000,18.63,18.78,18.42,18.7,3869,0
+CIX.US,D,20230306,000000,18.81,19.24,18.81,19.24,8951,0
+CIX.US,D,20230307,000000,19.18,19.21,18.7512,18.82,12809,0
+CIX.US,D,20230308,000000,19.0607,19.0607,18.75,19.05,3004,0
+CIX.US,D,20230309,000000,19.06,20.17,19,19.54,47516,0
+CIX.US,D,20230310,000000,19.5,19.5,18.5016,18.55,5491,0
+CIX.US,D,20230313,000000,18.32,18.4,16.3,16.82,24849,0
+CIX.US,D,20230314,000000,17.21,17.54,16.5,16.61,18840,0
+CIX.US,D,20230315,000000,16.35,17.14,16.25,16.7,12713,0
+CIX.US,D,20230316,000000,16.7,17.3199,16.7,16.75,1561,0
+CIX.US,D,20230317,000000,16.91,16.95,16.6,16.95,12045,0
+CIX.US,D,20230320,000000,17.14,17.97,17.1143,17.97,7284,0
+CIX.US,D,20230321,000000,18.16,18.4899,17.65,18.48,5755,0
+CIX.US,D,20230322,000000,18.48,18.4899,17.75,18.4,7885,0
+CIX.US,D,20230323,000000,18.5,18.5,17.5,18.23,11197,0
+CIX.US,D,20230324,000000,17.87,18.3499,17.87,18.07,2177,0
+CIX.US,D,20230327,000000,18.47,18.7,18.03,18.49,12024,0
+CIX.US,D,20230328,000000,18.0155,18.5,18.0155,18.5,5660,0
+CIX.US,D,20230329,000000,18.43,18.4758,17.615,18.31,6317,0
+CIX.US,D,20230330,000000,18.04,18.25,18.04,18.25,6444,0
+CIX.US,D,20230331,000000,18.3,18.3729,18.08,18.08,8281,0
+CIX.US,D,20230403,000000,18.06,19.33,18.06,19.33,17322,0
+CIX.US,D,20230404,000000,19.1,19.23,18.58,18.58,10475,0
+CIX.US,D,20230405,000000,18.02,18.61,17.9911,18.61,3932,0
+CIX.US,D,20230406,000000,19.28,19.42,18.11,19.07,11237,0
+CIX.US,D,20230410,000000,18.92,19.05,18.46,18.69,6228,0
+CIX.US,D,20230411,000000,18.69,18.9865,18.31,18.33,3513,0
+CIX.US,D,20230412,000000,18.14,18.9194,18.14,18.3,10894,0
+CIX.US,D,20230413,000000,18.54,18.8097,18.49,18.49,6529,0
+CIX.US,D,20230414,000000,18.5,18.76,18.45,18.61,2739,0
+CIX.US,D,20230417,000000,18.55,18.89,18.23,18.44,4030,0
+CIX.US,D,20230418,000000,18.44,18.4498,17.74,17.74,8836,0
+CIX.US,D,20230419,000000,17.75,18.4695,17.7,18.27,8454,0
+CIX.US,D,20230420,000000,18,18.51,18,18.51,10732,0
+CIX.US,D,20230421,000000,18.54,18.54,17.92,18,3191,0
+CIX.US,D,20230424,000000,17.98,18.35,17.75,18.24,5060,0
+CIX.US,D,20230425,000000,17.71,18.2212,17.7,17.7,2909,0
+CIX.US,D,20230426,000000,17.795,17.99,17.6,17.99,3545,0
+CIX.US,D,20230427,000000,17.85,18.4,17.85,18.4,3587,0
+CIX.US,D,20230428,000000,18.375,18.4,18.1,18.1,8373,0
+CIX.US,D,20230501,000000,18.35,19.1,18.2,18.69,11808,0
+CIX.US,D,20230502,000000,17.98,18.76,17.93,18.76,9246,0
+CIX.US,D,20230503,000000,18.65,19.39,18.6,18.94,5250,0
+CIX.US,D,20230504,000000,18.94,18.94,17.91,18.73,15806,0
+CIX.US,D,20230505,000000,18.75,18.9,17.96,18.9,12220,0
+CIX.US,D,20230508,000000,19.2,19.29,18.4925,19.29,5582,0
+CIX.US,D,20230509,000000,18.52,19.07,18.48,18.9,5510,0
+CIX.US,D,20230510,000000,18.78,19.3,18.5601,19.3,6512,0
+CIX.US,D,20230511,000000,18.6331,19.16,18.11,18.68,6480,0
+CIX.US,D,20230512,000000,18.95,19.48,18.91,19.3,4020,0
+CIX.US,D,20230515,000000,19.46,20.18,18.8,20.11,24790,0
+CIX.US,D,20230516,000000,20,20.07,19.02,19.1,14573,0
+CIX.US,D,20230517,000000,19.3,19.55,18.42,18.42,11456,0
+CIX.US,D,20230518,000000,18.46,19.015,18.46,18.51,6365,0
+CIX.US,D,20230519,000000,18.63,18.6785,18.4,18.67,5442,0
+CIX.US,D,20230522,000000,18.8413,18.99,18.34,18.51,6942,0
+CIX.US,D,20230523,000000,18.51,18.87,18.25,18.44,9431,0
+CIX.US,D,20230524,000000,18.5662,18.795,18.3,18.3,8439,0
+CIX.US,D,20230525,000000,18.41,18.9199,18.16,18.18,6324,0
+CIX.US,D,20230526,000000,18.62,18.7399,18.0301,18.36,6584,0
+CIX.US,D,20230530,000000,18.4791,18.895,18.4,18.4,11973,0
+CIX.US,D,20230531,000000,18.68,18.888,18.6,18.6,5571,0
+CIX.US,D,20230601,000000,18.94,18.94,18.25,18.25,11544,0
+CIX.US,D,20230602,000000,18.48,19.62,18.31,19.46,6457,0
+CIX.US,D,20230605,000000,19.34,19.34,18.58,18.58,3489,0
+CIX.US,D,20230606,000000,18.7,19.01,18.07,19.01,7004,0
+CIX.US,D,20230607,000000,19,19.85,19,19.74,9553,0
+CIX.US,D,20230608,000000,19.9766,21,19.89,20.45,21813,0
+CIX.US,D,20230609,000000,20,20.515,19.86,19.89,7606,0
+CIX.US,D,20230612,000000,20.19,20.3499,19.27,19.9,9826,0
+CIX.US,D,20230613,000000,19.97,21.34,19.97,20.91,12103,0
+CIX.US,D,20230614,000000,21.1,22.1,20.575,20.9,16874,0
+CIX.US,D,20230615,000000,20.58,21.82,19.43,21.57,12225,0
+CIX.US,D,20230616,000000,21.64,22.8,21.5223,22.8,15379,0
+CIX.US,D,20230620,000000,22.46,22.95,22.0409,22.15,16620,0
+CIX.US,D,20230621,000000,22.1,22.425,21.06,21.27,31384,0
+CIX.US,D,20230622,000000,21.22,22.05,21.22,21.52,7234,0
+CIX.US,D,20230623,000000,22.4883,22.4883,21.69,22.05,27975,0
+CIX.US,D,20230626,000000,21.9,22.2561,21.62,21.7,3318,0
+CIX.US,D,20230627,000000,21.77,22.595,21.32,22.09,15460,0
+CIX.US,D,20230628,000000,21.85,21.9499,21.4078,21.61,8676,0
+CIX.US,D,20230629,000000,22.09,22.09,21.74,21.74,1838,0
+CIX.US,D,20230630,000000,21.64,21.88,21.29,21.8,10067,0
+CIX.US,D,20230703,000000,21.8,21.945,21.8,21.88,2770,0
+CIX.US,D,20230705,000000,21.3603,21.97,21.26,21.62,8347,0
+CIX.US,D,20230706,000000,21.5,22.16,21.4,21.9,9724,0
+CIX.US,D,20230707,000000,21.9,22.01,21.72,21.72,2369,0
+CIX.US,D,20230710,000000,21.8,22.14,21.8,21.97,7488,0
+CIX.US,D,20230711,000000,22.3398,22.5,21.8,22.49,6438,0
+CIX.US,D,20230712,000000,22.4563,23.2,22.4563,22.93,11923,0
+CIX.US,D,20230713,000000,22.8,23.4299,22.8,23.3,3724,0
+CIX.US,D,20230714,000000,23.26,23.41,22.6054,22.87,3093,0
+CIX.US,D,20230717,000000,22.75,24,22.75,23.16,5481,0
+CIX.US,D,20230718,000000,22.9594,23.75,22.9594,23.75,4887,0
+CIX.US,D,20230719,000000,23.515,23.77,23.515,23.77,1478,0
+CIX.US,D,20230720,000000,24,24.5,23.955,24.28,4445,0
+CIX.US,D,20230721,000000,24.34,25.049,23.84,23.84,4257,0
+CIX.US,D,20230724,000000,24.56,24.56,23.8,24.08,4186,0
+CIX.US,D,20230725,000000,23.9955,24.159,23.7,23.71,1755,0
+CIX.US,D,20230726,000000,23.8,24.2999,23.27,23.28,6695,0
+CIX.US,D,20230727,000000,23.53,24.001,23,23.01,10064,0
+CIX.US,D,20230728,000000,23.35,23.35,23.19,23.19,2290,0
+CIX.US,D,20230731,000000,22.99,23.69,22.58,22.64,5310,0
+CIX.US,D,20230801,000000,23.325,23.325,22.6,22.91,6311,0
+CIX.US,D,20230802,000000,22.73,23.4975,21.45,21.63,33407,0
+CIX.US,D,20230803,000000,22.45,22.56,21.2629,22.02,14189,0
+CIX.US,D,20230804,000000,22.6,22.6,21.7,21.7,2887,0
+CIX.US,D,20230807,000000,22.89,23.15,22,22.13,8564,0
+CIX.US,D,20230808,000000,22.04,22.57,21.46,22.04,12065,0
+CIX.US,D,20230809,000000,22,22.9999,22,22.87,9509,0
+CIX.US,D,20230810,000000,22.97,23.4565,22.1,22.72,10830,0
+CIX.US,D,20230811,000000,22.67,23.5205,22.67,23.17,3794,0
+CIX.US,D,20230814,000000,23.16,23.6945,22.5101,22.57,5018,0
+CIX.US,D,20230815,000000,23.57,23.57,22.77,23.07,3652,0
+CIX.US,D,20230816,000000,25.29,27.82,24,24.56,37481,0
+CIX.US,D,20230817,000000,24.5,26.9273,24.44,25.17,25316,0
+CIX.US,D,20230818,000000,24.95,26.065,24.23,25.87,8079,0
+CIX.US,D,20230821,000000,25.9,27.82,25.9,26.4,21798,0
+CIX.US,D,20230822,000000,26.25,26.57,25.12,25.12,13074,0
+CIX.US,D,20230823,000000,25.16,25.16,21.12,21.6,56454,0
+CIX.US,D,20230824,000000,21.48,22.25,21.01,21.3,23298,0
+CIX.US,D,20230825,000000,21.43,21.705,21.3,21.52,4372,0
+CIX.US,D,20230828,000000,22,22.395,21.585,21.87,8586,0
+CIX.US,D,20230829,000000,21.8,22.39,21.4205,21.74,6674,0
+CIX.US,D,20230830,000000,21.7,21.995,21.7,21.82,1550,0
+CIX.US,D,20230831,000000,21.35,21.87,21.16,21.17,6550,0
+CIX.US,D,20230901,000000,21.83,21.84,21.35,21.47,4870,0
+CIX.US,D,20230905,000000,22.02,22.02,21.15,21.42,4435,0
+CIX.US,D,20230906,000000,21.42,21.6607,20.93,21.09,3408,0
+CIX.US,D,20230907,000000,20.98,20.98,20.13,20.39,12970,0
+CIX.US,D,20230908,000000,21.4799,21.4799,19.04,20.2,12009,0
+CIX.US,D,20230911,000000,20.21,20.21,19.47,19.6,3670,0
+CIX.US,D,20230912,000000,19.5,19.51,19.43,19.51,1199,0
+CIX.US,D,20230913,000000,19.04,19.7116,18.8,18.8,8776,0
+CIX.US,D,20230914,000000,18.24,19.035,17.835,18.42,16214,0
+CIX.US,D,20230915,000000,18.43,18.54,17.75,18.31,27265,0
+CIX.US,D,20230918,000000,17.91,18.3,17.52,17.56,10385,0
+CIX.US,D,20230919,000000,17.57,17.92,17.5001,17.55,9303,0
+CIX.US,D,20230920,000000,17.75,18.05,17.45,18.05,11647,0
+CIX.US,D,20230921,000000,18.06,18.07,17.3867,18,4206,0
+CIX.US,D,20230922,000000,17.92,18.05,17.77,18.05,4404,0
+CIX.US,D,20230925,000000,17.51,17.93,17.51,17.63,3454,0
+CIX.US,D,20230926,000000,17.65,18.41,17.65,17.99,9688,0
+CIX.US,D,20230927,000000,18.09,18.455,17.72,18.39,8681,0
+CIX.US,D,20230928,000000,18.415,18.7,18.415,18.7,3111,0
+CIX.US,D,20230929,000000,18.81,18.81,18.1101,18.59,4213,0
+CIX.US,D,20231002,000000,18.59,18.95,18.0713,18.2,4398,0
+CIX.US,D,20231003,000000,18.19,18.57,18.19,18.57,3272,0
+CIX.US,D,20231004,000000,18.5,19,18.5,18.61,8964,0
+CIX.US,D,20231005,000000,18.83,19.07,18.71,19.07,2092,0
+CIX.US,D,20231006,000000,19,19.3,18.26,18.26,9322,0
+CIX.US,D,20231009,000000,18.25,18.71,17.6,17.6,19542,0
+CIX.US,D,20231010,000000,17.7,18.23,17.7,18.02,6737,0
+CIX.US,D,20231011,000000,18.36,18.45,18.3195,18.45,1745,0
+CIX.US,D,20231012,000000,18.4956,18.66,18.45,18.51,3289,0
+CIX.US,D,20231013,000000,18.39,18.58,18.39,18.58,997,0
+CIX.US,D,20231016,000000,18.71,19.13,18.44,18.44,3472,0
+CIX.US,D,20231017,000000,18.69,18.82,18.5,18.5,4211,0
+CIX.US,D,20231018,000000,18.87,18.87,18.47,18.47,1264,0
+CIX.US,D,20231019,000000,17.9,18.133,17.8931,18,1734,0
+CIX.US,D,20231020,000000,18.28,18.41,18.001,18.41,4186,0
+CIX.US,D,20231023,000000,18.13,18.41,18.08,18.11,4437,0
+CIX.US,D,20231024,000000,17.6,17.86,17.6,17.86,1044,0
+CIX.US,D,20231025,000000,17.99,18.03,17.61,17.64,2167,0
+CIX.US,D,20231026,000000,17.89,18.09,17.89,18.09,722,0
+CIX.US,D,20231027,000000,18.1,18.39,17.82,17.82,2678,0
+CIX.US,D,20231030,000000,18.292,18.81,18,18.81,4796,0
+CIX.US,D,20231031,000000,18.5,18.82,18.3563,18.82,1479,0
+CIX.US,D,20231101,000000,18.4,18.41,18.17,18.17,2736,0
+CIX.US,D,20231102,000000,18.37,19.69,18.37,18.65,6239,0
+CIX.US,D,20231103,000000,19.68,19.9506,18.74,19.57,2681,0
+CIX.US,D,20231106,000000,19.2499,19.66,18.95,19.39,2117,0
+CIX.US,D,20231107,000000,19.5,19.5,19.46,19.46,1264,0
+CIX.US,D,20231108,000000,19.92,19.92,18.8,19.79,2208,0
+CIX.US,D,20231109,000000,18.76,18.76,18.76,18.76,1173,0
+CIX.US,D,20231110,000000,19.22,20.44,19.22,20.44,5462,0
+CIX.US,D,20231113,000000,20.4,20.95,19.91,20.1,6134,0
+CIX.US,D,20231114,000000,20.8,21.25,20.31,21.25,5121,0
+CIX.US,D,20231115,000000,21.25,21.99,21.05,21.75,8641,0
+CIX.US,D,20231116,000000,22,22.1183,20.06,21.08,9707,0
+CIX.US,D,20231117,000000,21.2,21.91,21,21.3,10212,0
+CIX.US,D,20231120,000000,21.14,22.3471,20.9234,22.18,6408,0
+CIX.US,D,20231121,000000,22.13,22.13,21.462,21.48,2158,0
+CIX.US,D,20231122,000000,21.97,21.99,21.35,21.99,3604,0
+CIX.US,D,20231124,000000,21.665,22.18,21.52,22.18,7146,0
+CIX.US,D,20231127,000000,21.98,24.9599,21.98,23.55,12443,0
+CIX.US,D,20231128,000000,23.99,24.7683,23.62,23.62,4426,0
+CIX.US,D,20231129,000000,23.9,24,23.59,24,1513,0
+CIX.US,D,20231130,000000,23.9,24.4376,23.5,23.5,3251,0
+CIX.US,D,20231201,000000,23.3585,23.3585,21.66,21.81,18311,0
+CIX.US,D,20231204,000000,22.46,23.83,21.32,21.99,7456,0
+CIX.US,D,20231205,000000,22.31,22.85,21.46,21.46,5081,0
+CIX.US,D,20231206,000000,21.42,22.73,21.42,21.82,17657,0
+CIX.US,D,20231207,000000,22.47,23.25,21.89,23.25,7231,0
+CIX.US,D,20231208,000000,23.215,23.44,22.7,23.03,4894,0
+CIX.US,D,20231211,000000,23.2,23.68,23.2,23.24,5122,0
+CIX.US,D,20231212,000000,23.09,23.375,23,23,6148,0
+CIX.US,D,20231213,000000,22.5,23.0199,20.475,20.56,61286,0
+CIX.US,D,20231214,000000,20.98,22.01,20.78,22.01,9293,0
+CIX.US,D,20231215,000000,21.83,22.0665,20.49,20.49,25368,0
+CIX.US,D,20231218,000000,21.15,22.1499,20.9501,21.47,6127,0
+CIX.US,D,20231219,000000,21.86,22.97,21.86,22.45,7863,0
+CIX.US,D,20231220,000000,22.79,23.9,22.79,23.9,8299,0
+CIX.US,D,20231221,000000,23.54,24.37,23.39,24.36,6564,0
+CIX.US,D,20231222,000000,24.91,24.91,24.11,24.49,5259,0
+CIX.US,D,20231226,000000,23.76,25,23.7501,24.95,5468,0
+CIX.US,D,20231227,000000,24.1656,25,24.04,24.99,4370,0
+CIX.US,D,20231228,000000,24.85,25.67,24.7544,25.67,6776,0
+CIX.US,D,20231229,000000,25.73,25.73,24.4817,25.28,8363,0
+CIX.US,D,20240102,000000,25.34,26,25.28,26,12660,0
+CIX.US,D,20240103,000000,25.9,25.9,24.48,24.69,8935,0
+CIX.US,D,20240104,000000,24.78,25.2499,24.2396,24.61,13266,0
+CIX.US,D,20240105,000000,24.6998,25.06,23.86,23.86,6113,0
+CIX.US,D,20240108,000000,24.29,24.71,23.19,24.26,13575,0
+CIX.US,D,20240109,000000,24.88,24.88,23.775,23.94,13870,0
+CIX.US,D,20240110,000000,23.5,23.88,23.2,23.43,5098,0
+CIX.US,D,20240111,000000,24.05,24.05,23.04,23.25,6244,0
+CIX.US,D,20240112,000000,23.87,30.5,23.87,29.6,88049,0
+CIX.US,D,20240116,000000,29.75,30.65,24.33,26.33,33077,0
+CIX.US,D,20240117,000000,24.9,25.93,23.25,23.32,28298,0
+CIX.US,D,20240118,000000,23.105,23.41,22.85,22.85,9601,0
+CIX.US,D,20240119,000000,22.75,22.78,20.6201,22.26,18512,0
+CIX.US,D,20240122,000000,22.16,23.2908,21.79,22.46,7437,0
+CIX.US,D,20240123,000000,23.35,23.35,21.8,21.8,5713,0
+CIX.US,D,20240124,000000,21.9,22.05,21.8,22.03,8485,0
+CIX.US,D,20240125,000000,21.91,22.9,21.81,22.87,16693,0
+CIX.US,D,20240126,000000,22.95,22.95,21.9101,22.56,4291,0
+CIX.US,D,20240129,000000,22.71,24.65,22.44,24.65,12431,0
+CIX.US,D,20240130,000000,23.99,25.29,23,24.17,31493,0
+CIX.US,D,20240131,000000,24.8169,25.05,24.12,24.12,4759,0
+CIX.US,D,20240201,000000,24.17,24.99,23.21,24.99,7953,0
+CIX.US,D,20240202,000000,24.36,25.315,24.01,24.51,3455,0
+CIX.US,D,20240205,000000,23.36,24.5,23.05,24.5,7062,0
+CIX.US,D,20240206,000000,24.4,24.51,23.32,23.79,4924,0
+CIX.US,D,20240207,000000,23.54,24.12,23.4382,23.52,2893,0
+CIX.US,D,20240208,000000,23.43,23.5001,23.43,23.48,2937,0
+CIX.US,D,20240209,000000,23.4801,24.72,23.4801,24.36,2946,0
+CIX.US,D,20240212,000000,25.04,25.04,24.41,24.41,3817,0
+CIX.US,D,20240213,000000,24.71,24.71,23.1,23.1,5001,0
+CIX.US,D,20240214,000000,24.05,24.09,23.5,24.09,3287,0
+CIX.US,D,20240215,000000,24.1,26.385,24.1,26.06,8193,0
+CIX.US,D,20240216,000000,25.9,26.27,24.19,24.19,13106,0
+CIX.US,D,20240220,000000,24.18,24.312,22.41,22.41,19693,0
+CIX.US,D,20240221,000000,22.63,22.63,21.1644,21.6,11747,0
+CIX.US,D,20240222,000000,21.96,22.88,21.53,22.24,11603,0
+CIX.US,D,20240223,000000,22.0999,23.42,22.07,23.42,12170,0
+CIX.US,D,20240226,000000,23.27,23.5301,22.11,22.4,4894,0
+CIX.US,D,20240227,000000,22.79,23.3,22.46,22.56,6053,0
+CIX.US,D,20240228,000000,22.85,22.85,22.53,22.55,4075,0
+CIX.US,D,20240229,000000,23.26,24,23.01,23.31,6638,0
+CIX.US,D,20240301,000000,23.6499,24.8799,23.3,23.3,14705,0
+CIX.US,D,20240304,000000,24.45,28.07,24.32,27.77,28132,0
+CIX.US,D,20240305,000000,29.15,29.9,27.7643,29.9,26370,0
+CIX.US,D,20240306,000000,29.9,31,29.01,30.4,25355,0
+CIX.US,D,20240307,000000,30.41,30.9416,29.84,30.25,7320,0
+CIX.US,D,20240308,000000,29.73,30.25,29.0753,29.35,6624,0
+CIX.US,D,20240311,000000,29.58,38.25,29.5467,35.51,55559,0
+CIX.US,D,20240312,000000,35.52,35.86,32.43,32.43,12808,0
+CIX.US,D,20240313,000000,34.12,34.12,30.8701,32.1,8563,0
+CIX.US,D,20240314,000000,32.4,33.57,30.5,30.5,11620,0
+CIX.US,D,20240315,000000,30.45,34.29,29.93,29.93,41481,0
+CIX.US,D,20240318,000000,30.94,33.65,30.94,31.84,29400,0
+CIX.US,D,20240319,000000,32.21,35.55,32,35.24,17469,0
+CIX.US,D,20240320,000000,35.05,36,34.29,36,7168,0
+CIX.US,D,20240321,000000,36.99,39.9112,35.49,37.9,22443,0
+CIX.US,D,20240322,000000,36.3,38.0299,35.48,35.48,10557,0
+CIX.US,D,20240325,000000,35.55,36.05,35.11,35.81,10020,0
+CIX.US,D,20240326,000000,36.5,37.91,34.5,34.5,5711,0
+CIX.US,D,20240327,000000,35.28,35.9,34.3,34.36,8485,0
+CIX.US,D,20240328,000000,34.49,35.73,33.55,34.3,7973,0
+CIX.US,D,20240401,000000,33.3,34,30.93,32.28,33144,0
+CIX.US,D,20240402,000000,31.6,33.9,30.9201,31.17,12367,0
+CIX.US,D,20240403,000000,31.51,33.14,31.51,33.14,15071,0
+CIX.US,D,20240404,000000,33.14,35.15,32.9,35,15451,0
+CIX.US,D,20240405,000000,34.65,35.2,33.1,34.29,20145,0
+CIX.US,D,20240408,000000,34.44,37.17,34.44,36,24903,0
+CIX.US,D,20240409,000000,35.68,36.5085,34.25,34.25,14357,0
+CIX.US,D,20240410,000000,34.98,35.17,33.45,35.17,15894,0
+CIX.US,D,20240411,000000,35.17,35.5999,33.31,33.31,15815,0
+CIX.US,D,20240412,000000,33.37,34,33.075,33.1,14214,0
+CIX.US,D,20240415,000000,33,33.605,31.53,31.53,31818,0
+CIX.US,D,20240416,000000,31.93,33.01,30.58,30.83,32676,0
+CIX.US,D,20240417,000000,31.1,32.432,30.65,31.27,27626,0
+CIX.US,D,20240418,000000,31.31,31.72,31.28,31.72,6272,0
+CIX.US,D,20240419,000000,31.01,31.36,30.8,31.36,3596,0
+CIX.US,D,20240422,000000,33,33,31.44,31.53,7462,0
+CIX.US,D,20240423,000000,31.49,32.99,31.49,31.86,8808,0
+CIX.US,D,20240424,000000,31.86,32.8199,31.86,32.27,4969,0
+CIX.US,D,20240425,000000,32.49,33.358,32.0582,32.41,11545,0
+CIX.US,D,20240426,000000,32.43,34.9165,32.43,34.27,33806,0
+CIX.US,D,20240429,000000,33.87,34.4,32.62,33.78,24448,0
+CIX.US,D,20240430,000000,33.62,33.62,31.49,31.49,12508,0
+CIX.US,D,20240501,000000,31.99,32,30.76,31.42,9459,0
+CIX.US,D,20240502,000000,31.37,31.845,30.2,30.2,5563,0
+CIX.US,D,20240503,000000,30.2,32.9899,30.2,32.66,5455,0
+CIX.US,D,20240506,000000,33,34.67,32.35,34.67,14695,0
+CIX.US,D,20240507,000000,33.84,34.94,33.67,34.18,6407,0
+CIX.US,D,20240508,000000,32.02,32.2,27.6,27.6,26256,0
+CIX.US,D,20240509,000000,26.43,26.84,25.21,25.68,33721,0
+CIX.US,D,20240510,000000,25.58,25.63,24.31,24.95,11807,0
+CIX.US,D,20240513,000000,24.81,24.81,20.6001,21.28,117539,0
+CIX.US,D,20240514,000000,21.19,22.68,20.75,22,24484,0
+CIX.US,D,20240515,000000,23.05,23.45,21.92,23.2,14946,0
+CIX.US,D,20240516,000000,22.53,23.7737,22.53,23.41,6016,0
+CIX.US,D,20240517,000000,23.8,24.9399,23.44,24.62,10400,0
+CIX.US,D,20240520,000000,24.3296,25.52,23.74,23.74,24293,0
+CIX.US,D,20240521,000000,23.89,24.7799,23.665,24.4,8498,0
+CIX.US,D,20240522,000000,24.4,25.36,24.29,25.27,16760,0
+CIX.US,D,20240523,000000,25.01,25.625,24.7,24.7,9919,0
+CIX.US,D,20240524,000000,24.92,25.58,24.32,25.58,7524,0
+CIX.US,D,20240528,000000,25.69,25.9,25.0001,25.11,11519,0
+CIX.US,D,20240529,000000,24.76,25,24.1,24.1,5141,0
+CIX.US,D,20240530,000000,24.61,24.8,24.23,24.65,7772,0
+CIX.US,D,20240531,000000,24.35,24.35,23.64,24.09,3346,0
+CIX.US,D,20240603,000000,24.15,24.9599,23.6363,23.92,6087,0
+CIX.US,D,20240604,000000,23.81,24.22,22.4942,23.19,17601,0
+CIX.US,D,20240605,000000,23.19,24.64,23.14,24.59,15639,0
+CIX.US,D,20240606,000000,24.34,24.9899,23.88,23.88,4691,0
+CIX.US,D,20240607,000000,24.03,24.2999,23.61,23.89,10770,0
+CIX.US,D,20240610,000000,23.23,23.4,22.5801,23.06,14802,0
+CIX.US,D,20240611,000000,22.8,23.88,22.6,23.75,3559,0
+CIX.US,D,20240612,000000,23.91,24.92,23.41,24.6,10348,0
+CIX.US,D,20240613,000000,23.7001,24.28,23.7,23.72,2126,0
+CIX.US,D,20240614,000000,23.7,24.64,23.41,23.58,25074,0
+CIX.US,D,20240617,000000,22.985,24.0848,21.455,22,47969,0
+CIX.US,D,20240618,000000,22,22.6,22,22,18669,0
+CIX.US,D,20240620,000000,22.715,22.97,22.715,22.97,1988,0
+CIX.US,D,20240621,000000,22.69,22.745,22.51,22.51,5600,0
+CIX.US,D,20240624,000000,22.78,24.1999,22.78,23.01,18757,0
+CIX.US,D,20240625,000000,23.36,24.2,23.3,24.2,51738,0
+CIX.US,D,20240626,000000,24.1799,24.18,23.375,24.18,13831,0
+CIX.US,D,20240627,000000,24.49,24.49,23.3101,23.83,9227,0
+CIX.US,D,20240628,000000,24,24.9099,23.28,24.67,42470,0
+CIX.US,D,20240701,000000,24.504,24.504,24.0001,24.4,4718,0
+CIX.US,D,20240702,000000,24.17,24.18,23.36,23.36,8054,0
+CIX.US,D,20240703,000000,23.34,23.425,23.04,23.04,2183,0
+CIX.US,D,20240705,000000,22.9,23.8099,22.58,22.58,10946,0
+CIX.US,D,20240708,000000,22.5,23.5,22.5,22.57,15796,0
+CIX.US,D,20240709,000000,22.57,22.57,21.1701,21.71,19086,0
+CIX.US,D,20240710,000000,22.56,22.65,21.75,22.65,5453,0
+CIX.US,D,20240711,000000,22.65,23.94,22.31,23.94,10671,0
+CIX.US,D,20240712,000000,23.62,23.62,22.4101,23.26,11005,0
+CIX.US,D,20240715,000000,23.19,23.7799,22.14,22.14,6134,0
+CIX.US,D,20240716,000000,22.18,23.7,22.18,23.7,11141,0
+CIX.US,D,20240717,000000,23.48,24.4,23.2643,24.4,10548,0
+CIX.US,D,20240718,000000,24.4,24.4,23.68,24.16,2513,0
+CIX.US,D,20240719,000000,24.02,24.17,23.89,23.94,5014,0
+CIX.US,D,20240722,000000,23.62,24,23.4335,24,5009,0
+CIX.US,D,20240723,000000,23.35,24.08,23.32,24.08,3783,0
+CIX.US,D,20240724,000000,23.894,24.75,23.894,24.62,7030,0
+CIX.US,D,20240725,000000,24.66,25.29,24.16,25.17,7195,0
+CIX.US,D,20240726,000000,25.68,26,25.37,25.37,2626,0
+CIX.US,D,20240729,000000,25,25.21,25,25.15,1572,0
+CIX.US,D,20240730,000000,25.57,26.77,25.57,26.7,5154,0
+CIX.US,D,20240731,000000,27.29,27.5,25.64,25.64,6619,0
+CIX.US,D,20240801,000000,26.22,26.22,24.01,24.01,8037,0
+CIX.US,D,20240802,000000,23.25,23.685,23.25,23.25,1378,0
+CIX.US,D,20240805,000000,23,23.01,22.01,22.01,5090,0
+CIX.US,D,20240806,000000,22.7875,23.61,22.7875,23.12,5755,0
+CIX.US,D,20240807,000000,24.84,25.01,23.56,23.56,4680,0
+CIX.US,D,20240808,000000,24.0497,27.1,24.0497,26.78,16313,0
+CIX.US,D,20240809,000000,26.68,26.77,25.9,25.9,3251,0
+CIX.US,D,20240812,000000,26.7,27.5,26.36,26.58,12713,0
+CIX.US,D,20240813,000000,27,29.81,26.72,29.81,17215,0
+CIX.US,D,20240814,000000,29.89,32.495,29.89,31.17,42730,0
+CIX.US,D,20240815,000000,31,36,30.665,33.23,75869,0
+CIX.US,D,20240816,000000,35.91,36.1,34.23,34.5,46234,0
+CIX.US,D,20240819,000000,29.3,32,28.54,28.58,41801,0
+CIX.US,D,20240820,000000,27.47,27.8399,26.01,26.18,35409,0
+CIX.US,D,20240821,000000,26.02,26.961,25.18,25.84,13805,0
+CIX.US,D,20240822,000000,25.91,27.9066,25.91,27.1,8483,0
+CIX.US,D,20240823,000000,27.1,27.6499,26.495,27.41,6368,0
+CIX.US,D,20240826,000000,27.41,27.75,27,27.08,8163,0
+CIX.US,D,20240827,000000,27.96,28.35,27.28,28.26,10077,0
+CIX.US,D,20240828,000000,27.99,28.47,26.86,28.35,8928,0
+CIX.US,D,20240829,000000,29.16,29.98,28.4,29.44,13021,0
+CIX.US,D,20240830,000000,29.74,29.87,29.31,29.87,4155,0
+CIX.US,D,20240903,000000,29.79,29.79,28.63,28.66,10657,0
+CIX.US,D,20240904,000000,28.55,29.37,28.55,28.98,4397,0
+CIX.US,D,20240905,000000,29.79,29.79,28.98,28.98,3573,0
+CIX.US,D,20240906,000000,28.595,28.903,25.43,25.43,20189,0
+CIX.US,D,20240909,000000,26.59,27.5,26.59,27.5,6389,0
+CIX.US,D,20240910,000000,27.99,27.99,26.55,27.53,7761,0
+CIX.US,D,20240911,000000,27,28.07,26.5,28.07,10503,0
+CIX.US,D,20240912,000000,28.25,28.29,27.37,27.8,7698,0
+CIX.US,D,20240913,000000,28.3,29.09,27.6892,28.39,17527,0
+CIX.US,D,20240916,000000,28.4,28.7899,28.12,28.78,6194,0
+CIX.US,D,20240917,000000,28.65,29.5,28.17,28.44,17027,0
+CIX.US,D,20240918,000000,28.6016,29.02,27.85,27.85,3504,0
+CIX.US,D,20240919,000000,28.86,30.04,28.74,30.04,5929,0
+CIX.US,D,20240920,000000,29.67,31.4399,27.95,28.3,30436,0
+CIX.US,D,20240923,000000,28.5,29.97,28.195,28.91,17824,0
+CIX.US,D,20240924,000000,28.19,29.5636,28.17,28.21,25431,0
+CIX.US,D,20240925,000000,28.63,29.75,28.63,29.73,6237,0
+CIX.US,D,20240926,000000,28.79,29.03,28.52,29.03,4864,0
+CIX.US,D,20240927,000000,29,29.64,28.9052,29.64,3873,0
+CIX.US,D,20240930,000000,29.73,29.8255,29.18,29.21,4755,0
+CIX.US,D,20241001,000000,29.75,29.75,28.62,28.62,8025,0
+CIX.US,D,20241002,000000,28.45,29.36,27.985,28.31,12751,0
+CIX.US,D,20241003,000000,28.55,28.93,28.03,28.18,5320,0
+CIX.US,D,20241004,000000,28.99,29.62,28.95,29.62,2648,0
+CIX.US,D,20241007,000000,29.5,29.55,29.14,29.14,5871,0
+CIX.US,D,20241008,000000,28.8261,29.78,28.8261,28.98,5283,0
+CIX.US,D,20241009,000000,28.99,30.6305,28.99,30.58,4103,0
+CIX.US,D,20241010,000000,30.97,30.97,29.62,29.69,5308,0
+CIX.US,D,20241011,000000,31.09,31.09,31.09,31.09,1622,0
+CIX.US,D,20241014,000000,30.98,31.29,30.56,30.56,2037,0
+CIX.US,D,20241015,000000,30.36,30.4509,30.0466,30.06,4960,0
+CIX.US,D,20241016,000000,29.7908,30.99,29.7908,30.99,3985,0
+CIX.US,D,20241017,000000,30.53,31.1,30.44,31.1,3011,0
+CIX.US,D,20241018,000000,31.26,31.26,30.83,30.83,1576,0
+CIX.US,D,20241021,000000,30.1699,30.1699,28.9,28.9,5791,0
+CIX.US,D,20241022,000000,29.286,29.92,29.286,29.57,3842,0
+CIX.US,D,20241023,000000,29.15,29.78,28.51,29.39,8814,0
+CIX.US,D,20241024,000000,29.16,29.77,29.16,29.77,2390,0
+CIX.US,D,20241025,000000,29.63,29.99,29.42,29.82,3600,0
+CIX.US,D,20241028,000000,29.293,30.195,29.08,29.08,8042,0
+CIX.US,D,20241029,000000,29.2,29.9,29.03,29.55,7683,0
+CIX.US,D,20241030,000000,29.34,29.8,29.24,29.73,3134,0
+CIX.US,D,20241031,000000,28.9325,28.95,28.19,28.19,3163,0
+CIX.US,D,20241101,000000,28.19,28.97,28.0491,28.05,6206,0
+CIX.US,D,20241104,000000,28.62,28.89,28.14,28.89,4472,0
+CIX.US,D,20241105,000000,29.3,30.53,29.3,30.53,2873,0
+CIX.US,D,20241106,000000,30.53,33.4,30.53,33.4,13896,0
+CIX.US,D,20241107,000000,32.365,32.365,29,29.01,30327,0
+CIX.US,D,20241108,000000,29.01,30,29.01,29.59,12141,0
+CIX.US,D,20241111,000000,29.79,29.79,28.61,28.67,10904,0
+CIX.US,D,20241112,000000,28.67,29.18,27.67,27.67,11288,0
+CIX.US,D,20241113,000000,28.2625,30.04,28.2449,29,31899,0
+CIX.US,D,20241114,000000,29.035,30.18,28.86,30.18,5186,0
+CIX.US,D,20241115,000000,30,31.14,29.505,31.14,12213,0
+CIX.US,D,20241118,000000,30.5,31.05,29.77,29.77,8839,0
+CIX.US,D,20241119,000000,29.61,29.61,28.56,28.56,6034,0
+CIX.US,D,20241120,000000,29.05,29.05,27.5,27.98,13518,0
+CIX.US,D,20241121,000000,28.21,28.26,27.81,27.81,3004,0
+CIX.US,D,20241122,000000,27.955,29.04,27.64,27.64,3195,0
+CIX.US,D,20241125,000000,27.8,28.52,27.3717,27.55,7606,0
+CIX.US,D,20241126,000000,27.6154,27.93,26.61,26.61,3940,0
+CIX.US,D,20241127,000000,27.21,27.86,27.21,27.77,4005,0
+CIX.US,D,20241129,000000,27.86,28.04,27.61,27.61,2656,0
+CIX.US,D,20241202,000000,27.705,28.5,27.1401,27.94,11627,0
+CIX.US,D,20241203,000000,27.94,28,27.36,27.64,6646,0
+CIX.US,D,20241204,000000,27.89,28.5728,27.7658,28.05,20178,0
+CIX.US,D,20241205,000000,28.565,32.65,28.565,32.65,34775,0
+CIX.US,D,20241206,000000,32.5,32.97,30.7518,32.28,29463,0
+CIX.US,D,20241209,000000,31.69,32.14,30.16,31.29,18597,0
+CIX.US,D,20241210,000000,30.0755,31.885,30.0755,30.61,24958,0
+CIX.US,D,20241211,000000,31.14,32.34,29.32,29.32,113940,0
+CIX.US,D,20241212,000000,29.98,30.32,27.59,28.8,16707,0
+CIX.US,D,20241213,000000,28.34,29.4,27.7,27.82,17829,0
+CIX.US,D,20241216,000000,27.82,29.17,27.82,28.93,21225,0
+CIX.US,D,20241217,000000,29.45,29.67,29.41,29.67,5273,0
+CIX.US,D,20241218,000000,29.25,29.42,26.61,26.61,14276,0
+CIX.US,D,20241219,000000,26.61,26.925,25.81,26.28,5304,0
+CIX.US,D,20241220,000000,25.7757,31.12,25.756,31.12,41886,0
+CIX.US,D,20241223,000000,30.3,30.3,28.455,28.58,15148,0
+CIX.US,D,20241224,000000,28.4,28.4,27.5,27.72,6589,0
+CIX.US,D,20241226,000000,28.11,29.5,27.99,28.25,23171,0
+CIX.US,D,20241227,000000,28.5,28.5,26.64,26.64,15111,0
+CIX.US,D,20241230,000000,26.36,26.92,26.13,26.26,5105,0
+CIX.US,D,20241231,000000,26.26,26.9342,26.15,26.15,6949,0
+CIX.US,D,20250102,000000,26.45,26.45,25.19,25.7,5282,0
+CIX.US,D,20250103,000000,25.9578,26.35,25.3,26.15,9612,0
+CIX.US,D,20250106,000000,26.91,27,25.39,25.39,23400,0
+CIX.US,D,20250107,000000,25.74,25.74,24.95,25,8282,0
+CIX.US,D,20250108,000000,24.7,24.945,24.2601,24.27,10640,0
+CIX.US,D,20250110,000000,24.25,24.38,23.83,24.01,4549,0
+CIX.US,D,20250113,000000,23.88,24.065,23.6211,23.93,3893,0
+CIX.US,D,20250114,000000,23.85,25.51,23.41,24.99,5451,0
+CIX.US,D,20250115,000000,26.16,26.2,25.725,26.2,3232,0
+CIX.US,D,20250116,000000,26.41,26.6399,26.1221,26.48,4922,0
+CIX.US,D,20250117,000000,26.17,26.77,26.17,26.59,1435,0
+CIX.US,D,20250121,000000,26.6001,26.76,26.6001,26.76,2267,0
+CIX.US,D,20250122,000000,26.65,27.19,25.71,25.71,25212,0
+CIX.US,D,20250123,000000,26.06,26.66,25.11,25.88,9403,0
+CIX.US,D,20250124,000000,25.59,25.64,25,25.01,8965,0
+CIX.US,D,20250127,000000,24.01,24.7799,23.54,23.54,6852,0
+CIX.US,D,20250128,000000,24.6889,25,23.9237,24.85,8772,0
+CIX.US,D,20250129,000000,24.87,25.59,23,25.59,4474,0
+CIX.US,D,20250130,000000,25.78,26.7,25.5101,25.63,5509,0
+CIX.US,D,20250131,000000,25.4,25.4,24.51,24.51,2422,0
+CIX.US,D,20250203,000000,25.28,25.28,23.69,24.34,14703,0
+CIX.US,D,20250204,000000,24.34,24.4887,24,24.36,7552,0
+CIX.US,D,20250205,000000,24.41,25.2,24.01,25.19,3593,0
+CIX.US,D,20250206,000000,25.34,25.34,24.9583,24.97,2839,0
+CIX.US,D,20250207,000000,25.6,25.6,24.03,24.03,7496,0
+CIX.US,D,20250210,000000,24,24.933,24,24.39,11558,0
+CIX.US,D,20250211,000000,24.6,24.72,24.235,24.62,5193,0
+CIX.US,D,20250212,000000,24.325,24.4,24.05,24.05,5432,0
+CIX.US,D,20250213,000000,24.1056,25,24.1056,25,2747,0
+CIX.US,D,20250214,000000,25.48,25.71,24.81,25.71,6587,0
+CIX.US,D,20250218,000000,25.29,25.83,25,25.72,2986,0
+CIX.US,D,20250219,000000,24.65,25.83,24.65,25.43,21206,0
+CIX.US,D,20250220,000000,25.19,25.27,24.88,24.88,2723,0
+CIX.US,D,20250221,000000,25.2,25.43,24.7,24.7,2645,0
+CIX.US,D,20250224,000000,24.77,24.77,24.06,24.06,6432,0
+CIX.US,D,20250225,000000,24.26,24.47,23.8,24.47,10371,0
+CIX.US,D,20250226,000000,24.255,25.71,24.255,25.71,3014,0
+CIX.US,D,20250227,000000,24.92,25.4099,23.19,23.9,17820,0
+CIX.US,D,20250228,000000,23.67,23.91,23.45,23.76,4986,0
+CIX.US,D,20250303,000000,23.68,23.68,22.3,22.3,9309,0
+CIX.US,D,20250304,000000,22.5,22.575,21.665,22.11,7438,0
+CIX.US,D,20250305,000000,22.66,22.66,21.86,21.86,4482,0
+CIX.US,D,20250306,000000,21.7467,22.925,21.34,22.21,34496,0
+CIX.US,D,20250307,000000,22.41,22.67,21.5899,22.67,16903,0
+CIX.US,D,20250310,000000,22.36,22.43,21.44,21.44,6348,0
+CIX.US,D,20250311,000000,22.5,23.11,21.301,22.03,7168,0
+CIX.US,D,20250312,000000,22.42,22.76,22.38,22.76,4946,0
+CIX.US,D,20250313,000000,23,23,21.5899,21.85,3418,0
+CIX.US,D,20250314,000000,22.36,22.5099,21.605,22.37,9590,0
+CIX.US,D,20250317,000000,23.07,23.07,21.65,22.16,2451,0
+CIX.US,D,20250318,000000,21.4959,22.61,21.39,22.35,2960,0
+CIX.US,D,20250319,000000,21.8227,22.639,21.8227,22.6,2230,0
+CIX.US,D,20250320,000000,22.17,22.3,22.15,22.3,1920,0
+CIX.US,D,20250321,000000,21.69,22.545,21.6501,22.16,9115,0
+CIX.US,D,20250324,000000,22.2548,22.2548,21.86,22.21,2190,0
+CIX.US,D,20250325,000000,22.7695,22.7695,21.65,21.65,5342,0
+CIX.US,D,20250326,000000,21.6564,21.9135,21.51,21.72,2348,0
+CIX.US,D,20250327,000000,21.5,21.81,21.4,21.81,5049,0
+CIX.US,D,20250328,000000,21.75,21.75,21.07,21.58,5611,0
+CIX.US,D,20250331,000000,20.9,20.92,20.4658,20.72,4349,0
+CIX.US,D,20250401,000000,20.4938,21.23,20.46,21.23,2296,0
+CIX.US,D,20250402,000000,20.8201,21.23,20.6001,21.23,3053,0
+CIX.US,D,20250403,000000,20.01,20.7974,19.91,20.32,5651,0
+CIX.US,D,20250404,000000,19.71,20.15,19.66,20.15,5029,0
+CIX.US,D,20250407,000000,18,21.79,17.89,21.79,23785,0
+CIX.US,D,20250408,000000,21.91,22.09,20.05,20.62,4463,0
+CIX.US,D,20250409,000000,18.5,21.99,18.5,21.97,13111,0
+CIX.US,D,20250410,000000,21.1,21.6,19.66,19.81,4353,0
+CIX.US,D,20250411,000000,19.548,20.24,19.21,20.06,5920,0
+CIX.US,D,20250414,000000,20.4,20.4,19.97,19.97,1592,0
+CIX.US,D,20250415,000000,21.2615,24.985,20.56,24.81,31096,0
+CIX.US,D,20250416,000000,23.65,25.79,23.455,24.75,12749,0
+CIX.US,D,20250417,000000,24.75,25.9,24.2349,25.9,25848,0
+CIX.US,D,20250421,000000,25.6,25.68,24.9001,24.97,6977,0
+CIX.US,D,20250422,000000,25.5461,25.9,23.0001,25.63,9785,0
+CIX.US,D,20250423,000000,25.9,27.03,25.88,26.47,17295,0
+CIX.US,D,20250424,000000,27.185,27.185,26.03,26.95,10931,0
+CIX.US,D,20250425,000000,26.13,26.5,25.509,26.5,9239,0
+CIX.US,D,20250428,000000,26.4,26.51,25.96,26.12,4378,0
+CIX.US,D,20250429,000000,26.6499,27.12,26.285,26.75,9720,0
+CIX.US,D,20250430,000000,25.9405,27.24,25.9405,27.2,4149,0
+CIX.US,D,20250501,000000,26.34,27.07,26.34,26.95,3323,0
+CIX.US,D,20250502,000000,26.59,26.88,26.59,26.77,2017,0
+CIX.US,D,20250505,000000,26.75,26.75,26.5799,26.75,2887,0
+CIX.US,D,20250506,000000,26.63,27.24,25.96,26.49,8067,0
+CIX.US,D,20250507,000000,26.23,26.23,25.91,25.91,1729,0
+CIX.US,D,20250508,000000,26.4,26.79,26.4,26.79,1194,0
+CIX.US,D,20250509,000000,26.8,26.8,26.12,26.12,1105,0
+CIX.US,D,20250512,000000,26.9999,27,25.88,25.88,4259,0
+CIX.US,D,20250513,000000,25.74,26.16,25.37,25.78,1749,0
+CIX.US,D,20250514,000000,25.97,25.97,25.66,25.92,2805,0
+CIX.US,D,20250515,000000,25.92,26.08,25.37,25.69,4721,0
+CIX.US,D,20250516,000000,25.56,25.73,25.18,25.73,2743,0
+CIX.US,D,20250519,000000,25.4,25.4,25.4,25.4,1580,0
+CIX.US,D,20250520,000000,25.09,25.09,24.96,25.03,1002,0
+CIX.US,D,20250521,000000,25.99,25.99,25.99,25.99,1933,0
+CIX.US,D,20250522,000000,25.31,26.335,25.31,25.49,2054,0
+CIX.US,D,20250523,000000,25.45,25.45,24.76,25.16,1824,0
+CIX.US,D,20250527,000000,25.2552,26.82,25.2552,26.82,1422,0
+CIX.US,D,20250528,000000,26.43,26.43,25.18,25.18,1217,0
+CIX.US,D,20250529,000000,25.75,25.75,25.45,25.75,962,0
+CIX.US,D,20250602,000000,24.9,24.91,24.9,24.91,1647,0
+CIX.US,D,20250603,000000,25.525,25.92,24.9,24.9,3924,0
+CIX.US,D,20250604,000000,24.9,24.9,23.54,23.84,5341,0
+CIX.US,D,20250605,000000,23.9,23.9,23.49,23.83,3266,0
+CIX.US,D,20250606,000000,25.49,25.49,24.05,24.05,3724,0
+CIX.US,D,20250609,000000,24.49,24.49,23.8365,23.95,3379,0
+CIX.US,D,20250610,000000,24.13,24.13,23.67,23.79,1959,0
+CIX.US,D,20250611,000000,24.26,24.94,24.26,24.94,1733,0
+CIX.US,D,20250612,000000,24.8062,24.8062,24.322,24.39,1838,0
+CIX.US,D,20250613,000000,24,24,23.23,23.23,2393,0
+CIX.US,D,20250616,000000,24.31,24.31,23.97,24.19,1988,0
+CIX.US,D,20250617,000000,24.8599,24.8599,23.74,23.99,2363,0
+CIX.US,D,20250618,000000,23.56,24.02,22.8102,23.82,8555,0
+CIX.US,D,20250620,000000,23.9905,24.9,23.97,23.97,6867,0
+CIX.US,D,20250623,000000,24.5,24.5,24.5,24.5,1241,0
+CIX.US,D,20250624,000000,24.82,25.94,24.82,25.94,1476,0
+CIX.US,D,20250625,000000,24.99,26.29,24.94,25.05,3915,0
+CIX.US,D,20250626,000000,25,25.87,25,25.87,888,0
+CIX.US,D,20250627,000000,26,27.3,25.3013,27.09,17224,0
+CIX.US,D,20250630,000000,26.55,28.106,26.15,26.57,31851,0
+CIX.US,D,20250701,000000,26.5,26.88,25.58,25.89,10888,0
+CIX.US,D,20250702,000000,26.48,27.01,25.37,25.58,26598,0
+CIX.US,D,20250703,000000,25.636,26.39,25.33,26.39,2459,0
+CIX.US,D,20250707,000000,25.12,25.63,25.12,25.12,1368,0
+CIX.US,D,20250708,000000,25.4,27.37,25.35,25.41,12116,0
+CIX.US,D,20250709,000000,25.8,25.99,25.0201,25.99,3302,0
+CIX.US,D,20250710,000000,26.18,26.18,25.83,25.83,1916,0
+CIX.US,D,20250711,000000,25.925,28.95,25.51,27.08,23578,0
+CIX.US,D,20250714,000000,27.14,27.68,25.9,26.67,8632,0
+CIX.US,D,20250715,000000,26.13,26.76,25.86,25.86,2635,0
+CIX.US,D,20250716,000000,26.59,26.59,25.3592,25.71,9026,0
+CIX.US,D,20250717,000000,26.76,26.76,25.5,25.5,5710,0
+CIX.US,D,20250718,000000,25.825,25.88,24.72,24.72,5143,0
+CIX.US,D,20250721,000000,24.74,25.4299,24.72,24.72,5182,0
+CIX.US,D,20250722,000000,24.895,25,24.04,24.04,6524,0
+CIX.US,D,20250723,000000,24.26,24.66,23.4801,24.5,13212,0
+CIX.US,D,20250724,000000,24.27,24.5,24.27,24.5,1485,0
+CIX.US,D,20250725,000000,24.63,24.63,24.63,24.63,985,0
+CIX.US,D,20250728,000000,24.945,24.96,24.63,24.63,1797,0
+CIX.US,D,20250729,000000,24.05,24.4,23.01,23.16,10766,0
+CIX.US,D,20250730,000000,23.23,23.97,23.19,23.8,7522,0
+CIX.US,D,20250731,000000,24.2832,24.2832,22.7501,23.3,2044,0
+CIX.US,D,20250801,000000,23.325,23.8045,22.26,22.26,1967,0
+CIX.US,D,20250804,000000,22.51,22.77,22.51,22.77,1428,0
+CIX.US,D,20250805,000000,23.02,24.3099,22.97,22.97,9533,0
+CIX.US,D,20250806,000000,25.25,28.221,24.5,26.66,23485,0
+CIX.US,D,20250807,000000,26.85,27.5,26.6,27.5,7438,0
+CIX.US,D,20250808,000000,28,28,26.6101,27.01,8090,0
+CIX.US,D,20250811,000000,27.5,29.47,27.0824,29.47,12423,0
+CIX.US,D,20250812,000000,28.645,32.3,28.645,30.06,13590,0
+CIX.US,D,20250813,000000,30.855,31.86,30.62,31.49,7483,0
+CIX.US,D,20250814,000000,30.4713,31.8,30.4713,31.27,14929,0
+CIX.US,D,20250815,000000,31.1,31.98,30.38,31.6,31048,0
+CIX.US,D,20250818,000000,29.7,31.69,29.7,30.76,6568,0
+CIX.US,D,20250819,000000,30.0001,31.24,27.41,27.41,32615,0
+CIX.US,D,20250820,000000,28.01,28.01,26.825,27.05,11207,0
+CIX.US,D,20250821,000000,26.24,26.625,25.59,25.59,7505,0
+CIX.US,D,20250822,000000,25.331944,27.06,25.331944,27.06,7887,0
+CIX.US,D,20250825,000000,27.07,27.07,25.76,25.76,3024,0
+CIX.US,D,20250826,000000,26.18,26.49,25.7,25.7,4139,0
+CIX.US,D,20250827,000000,25.5,25.735,24.26,25.45,18834,0
+CIX.US,D,20250828,000000,24.94,25.25,24.69,25.25,8567,0
+CIX.US,D,20250829,000000,24.61,24.965,24.3,24.86,10467,0
+CIX.US,D,20250902,000000,24.1,24.42,24.1,24.1,1999,0
+CIX.US,D,20250903,000000,24.7524,24.7524,24,24.01,10209,0
+CIX.US,D,20250904,000000,24.08,24.21,23.92,24.21,6980,0
+CIX.US,D,20250905,000000,23.56,23.78,23.11,23.38,3741,0
+CIX.US,D,20250908,000000,23,23.29,23,23.14,6255,0
+CIX.US,D,20250909,000000,23.185,23.71,22.81,22.81,5939,0
+CIX.US,D,20250910,000000,22.81,22.9,22.81,22.9,2294,0
+CIX.US,D,20250911,000000,23.1994,23.51,23.05,23.51,5233,0
+CIX.US,D,20250912,000000,23.2661,23.4224,22.93,23.14,5080,0
+CIX.US,D,20250915,000000,23.12,23.62,23.03,23.2,6049,0
+CIX.US,D,20250916,000000,23.475,23.75,23.44,23.65,3425,0
+CIX.US,D,20250917,000000,23.77,24.47,23.77,24.06,3824,0
+CIX.US,D,20250918,000000,24.25,25.32,24.25,25.32,8604,0
+CIX.US,D,20250919,000000,25.1616,25.24,23.9601,24.97,18856,0
+CIX.US,D,20250922,000000,24.8401,24.8401,24.16,24.46,6053,0
+CIX.US,D,20250923,000000,24.63,24.63,24.63,24.63,1791,0
+CIX.US,D,20250924,000000,24.96,24.97,24.38,24.45,3299,0
+CIX.US,D,20250925,000000,24.47,24.47,24.14,24.14,4775,0
+CIX.US,D,20250926,000000,24.59,24.59,23.8389,24.24,3306,0
+CIX.US,D,20250929,000000,24.375,24.375,24.04,24.07,2482,0
+CIX.US,D,20250930,000000,22.9401,23.6572,22.9401,23.4,2180,0
+CIX.US,D,20251001,000000,23.325,23.86,23.325,23.86,1778,0
+CIX.US,D,20251002,000000,24.2599,24.2599,23.33,23.86,1916,0
+CIX.US,D,20251003,000000,22.98,23.93,22.98,22.98,2090,0
+CIX.US,D,20251006,000000,24,24,23.2,23.43,2392,0
+CIX.US,D,20251007,000000,23.38,23.43,22.93,22.93,2640,0
+CIX.US,D,20251008,000000,22.99,23.36,22.9,22.9,3751,0
+CIX.US,D,20251009,000000,22.908,23.1,22.54,22.54,7823,0
+CIX.US,D,20251010,000000,22.61,22.61,22.54,22.54,1425,0
+CIX.US,D,20251013,000000,22.59,23.19,22.52,23.19,7689,0
+CIX.US,D,20251014,000000,23.05,23.25,22.75,22.75,2791,0
+CIX.US,D,20251015,000000,22.74,23,22.52,22.52,3674,0
+CIX.US,D,20251016,000000,22.99,23.41,22.7093,23.24,3983,0
+CIX.US,D,20251017,000000,22.905,23.17,22.905,23.17,1618,0
+CIX.US,D,20251020,000000,23.1464,23.39,22.91,23.39,2849,0
+CIX.US,D,20251021,000000,23.4,23.51,22.95,23.19,2179,0
+CIX.US,D,20251022,000000,23.2,23.2,22.72,23.2,2027,0
+CIX.US,D,20251023,000000,23.6,23.6,23.41,23.41,1036,0
+CIX.US,D,20251024,000000,22.9243,23.25,22.9243,23.04,2707,0
+CIX.US,D,20251027,000000,22.9851,22.9851,22.52,22.52,4686,0
+CIX.US,D,20251028,000000,22.52,22.865,22.52,22.76,4085,0
+CIX.US,D,20251029,000000,22.57,23.08,22.52,22.74,6543,0
+CIX.US,D,20251030,000000,22.52,22.7,22.48,22.48,5141,0
+CIX.US,D,20251031,000000,22.41,22.49,22.38,22.49,2090,0
+CIX.US,D,20251103,000000,22.04,22.3826,21.8,22.01,5958,0
+CIX.US,D,20251104,000000,21.75,21.9201,21.5,21.92,1930,0
+CIX.US,D,20251105,000000,22.17,22.3,22.17,22.2,2797,0
+CIX.US,D,20251106,000000,22.6099,23.08,21.94,22.17,2909,0
+CIX.US,D,20251107,000000,21.76,22.1,21.61,21.61,1652,0
+CIX.US,D,20251110,000000,21.96,22.3,21.7501,21.77,4486,0
+CIX.US,D,20251111,000000,21.76,22.44,21.68,22.03,4042,0
+CIX.US,D,20251112,000000,22.92,22.92,22.01,22.01,3982,0
+CIX.US,D,20251113,000000,21.8,22.1,21.8,22.1,1084,0
+CIX.US,D,20251114,000000,22.0547,22.735,22.0547,22.55,5333,0
+CIX.US,D,20251117,000000,22.705,22.85,22.39,22.39,4055,0
+CIX.US,D,20251118,000000,22.4452,22.57,22.4452,22.57,995,0
+CIX.US,D,20251119,000000,22.3,22.33,22.08,22.27,3694,0
+CIX.US,D,20251120,000000,22.28,22.5213,22.22,22.51,3257,0
+CIX.US,D,20251121,000000,22.025,22.88,21.825,22.88,6721,0
+CIX.US,D,20251124,000000,22.9199,22.9199,22.34,22.53,1945,0
+CIX.US,D,20251125,000000,22.2,22.56,22.01,22.56,2624,0
+CIX.US,D,20251126,000000,21.7501,22.471,21.75,22.31,12744,0
+CIX.US,D,20251128,000000,22.19,22.49,22.19,22.49,1236,0
+CIX.US,D,20251202,000000,21.85,22,21.75,21.75,7758,0
+CIX.US,D,20251203,000000,21.75,22.31,21.75,22.31,1842,0
+CIX.US,D,20251204,000000,22.02,22.2796,21.75,21.75,8837,0
+CIX.US,D,20251205,000000,22.125,22.125,21.5,21.67,11252,0
+CIX.US,D,20251208,000000,21.65,21.65,21.6,21.6,9442,0
+CIX.US,D,20251209,000000,22.05,22.05,21.6,21.6,6075,0
+CIX.US,D,20251210,000000,21.6,21.6,20.29,20.29,127144,0
+CIX.US,D,20251211,000000,20.75,21.14,20.3,21.14,8461,0
+CIX.US,D,20251212,000000,21.22,22.01,21.170397,21.82,9264,0
+CIX.US,D,20251215,000000,22.195,24.38,22.07,24.36,27103,0
+CIX.US,D,20251216,000000,23.764,24.58,23.05,24.56,12146,0
+CIX.US,D,20251217,000000,23.805,24.62,23.785,24.33,3882,0
+CIX.US,D,20251218,000000,24.38,24.38,23.93,24.3,3752,0
+CIX.US,D,20251219,000000,24.445,24.445,22.19,22.51,25118,0
+CIX.US,D,20251222,000000,22.13,23.6499,22.13,23.19,16372,0
+CIX.US,D,20251223,000000,23.1,23.26,22.75,22.8,16528,0
+CIX.US,D,20251224,000000,22.7439,22.93,22.5,22.59,4438,0
+CIX.US,D,20251226,000000,22.8648,23.13,22.5001,23.065,2458,0
+CIX.US,D,20251229,000000,22.7964,23.24,22.64,23.07,2730,0
+CIX.US,D,20251230,000000,23.11,23.11,22.6,22.6,1287,0
+CIX.US,D,20251231,000000,22.79,23.27,22.7,23.27,5133,0
+CIX.US,D,20260102,000000,22.71,23.18,22.71,23,1576,0
+CIX.US,D,20260105,000000,23.405,23.405,23.01,23.01,1548,0
+CIX.US,D,20260106,000000,23,23,22.6,22.6,1920,0
+CIX.US,D,20260107,000000,22.6,22.92,22.53,22.53,1955,0
+CIX.US,D,20260108,000000,22.75,23.05,22.7008,23.05,3012,0
+CIX.US,D,20260109,000000,22.8915,22.9,22.8915,22.9,1434,0
+CIX.US,D,20260112,000000,23.15,23.1519,22.5707,22.87,2211,0
+CIX.US,D,20260113,000000,22.86,23.5,22.86,23.5,1709,0
+CIX.US,D,20260114,000000,23.9199,24.22,23.3834,24.22,4203,0
+CIX.US,D,20260115,000000,24.25,24.62,24.22,24.26,5160,0
+CIX.US,D,20260116,000000,24.2,24.23,23.29,23.29,2953,0
+CIX.US,D,20260120,000000,22.925,23.06,22.9,23,2923,0
+CIX.US,D,20260121,000000,23.11,23.51,23.11,23.51,1736,0
+CIX.US,D,20260122,000000,23.4783,23.78,23.4783,23.49,1374,0
+CIX.US,D,20260123,000000,23.81,24.25,23.81,24.21,2201,0
+CIX.US,D,20260126,000000,23.25,24.2,23.2,23.21,4661,0
+CIX.US,D,20260127,000000,23.39,23.43,23.21,23.42,2241,0
+CIX.US,D,20260128,000000,23.5308,23.59,23,23.59,4532,0
+CIX.US,D,20260129,000000,23,23.71,23,23.71,3192,0
+CIX.US,D,20260130,000000,23.3,23.4469,23.3,23.3,2443,0
+CIX.US,D,20260202,000000,23.3,23.87,23.12,23.12,4319,0
+CIX.US,D,20260203,000000,23.42,24.07,23.42,24.07,4183,0
+CIX.US,D,20260204,000000,23.9201,24.12,23.781,23.82,2230,0
+CIX.US,D,20260205,000000,23.76,23.97,23.25,23.97,2867,0
+CIX.US,D,20260206,000000,23.43,24.1,23.43,23.81,4189,0
+CIX.US,D,20260209,000000,23.82,24.1,23.7701,24.08,3949,0
+CIX.US,D,20260210,000000,24.25,24.5,24.25,24.5,4166,0
+CIX.US,D,20260211,000000,24.29,24.75,24.29,24.53,2201,0
+CIX.US,D,20260212,000000,24.265,24.41,24.24,24.41,1318,0
+CIX.US,D,20260213,000000,24.5,25,24.5,24.58,4649,0
+CIX.US,D,20260217,000000,24.3515,24.58,24.3,24.3,2788,0
+CIX.US,D,20260218,000000,24.12,24.5,24.12,24.195,2187,0
diff --git a/daily/us/nysemkt stocks/cohn.us.txt b/daily/us/nysemkt stocks/cohn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1bf2ed2041df1ff771e27fad75b569cd48465894
--- /dev/null
+++ b/daily/us/nysemkt stocks/cohn.us.txt	
@@ -0,0 +1,5168 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COHN.US,D,20050225,000000,450.862,450.862,443.835,450.381,868.15124796737,0
+COHN.US,D,20050228,000000,449.437,457.428,449.437,457.428,198.22256821721,0
+COHN.US,D,20050301,000000,452.73,453.183,450.381,450.381,666.74863854881,0
+COHN.US,D,20050302,000000,450.381,450.381,446.598,446.598,669.92867975016,0
+COHN.US,D,20050303,000000,447.56,450.381,447.56,450.381,237.44307636715,0
+COHN.US,D,20050304,000000,450.381,457.428,450.381,452.73,7768.8406548875,0
+COHN.US,D,20050307,000000,453.183,455.513,451.787,451.787,7411.616026603,0
+COHN.US,D,20050308,000000,450.862,456.466,447.107,456.466,528.94685315717,0
+COHN.US,D,20050309,000000,455.079,460.23,454.127,456.014,289.38374932246,0
+COHN.US,D,20050310,000000,455.079,455.513,449.437,455.079,393.26509523308,0
+COHN.US,D,20050311,000000,457.428,462.126,450.862,454.617,786.53019046617,0
+COHN.US,D,20050314,000000,452.73,455.079,451.787,452.22,244.86317250362,0
+COHN.US,D,20050315,000000,452.22,452.73,445.673,445.673,593.60769091786,0
+COHN.US,D,20050316,000000,445.673,450.381,444.74,450.381,649.7884188083,0
+COHN.US,D,20050317,000000,440.994,442.381,438.655,442.381,248.04321370496,0
+COHN.US,D,20050318,000000,438.154,444.74,438.154,444.74,145.22188152812,0
+COHN.US,D,20050321,000000,444.277,455.079,443.835,455.079,160.06207380107,0
+COHN.US,D,20050322,000000,454.127,454.127,449.437,450.381,442.02572698705,0
+COHN.US,D,20050323,000000,450.381,450.381,443.333,445.673,497.14644114371,0
+COHN.US,D,20050324,000000,446.598,448.513,440.994,444.74,7261.094076406,0
+COHN.US,D,20050328,000000,445.673,446.598,444.277,445.673,5344.5892457283,0
+COHN.US,D,20050329,000000,445.673,455.513,445.24,455.079,2350.0504477945,0
+COHN.US,D,20050330,000000,455.079,459.749,455.079,458.343,734.58951751085,0
+COHN.US,D,20050331,000000,458.343,459.296,457.428,457.891,1438.438636742,0
+COHN.US,D,20050401,000000,457.891,458.343,455.079,456.947,891.47155011057,0
+COHN.US,D,20050404,000000,456.947,457.428,456.466,456.947,781.23012179725,0
+COHN.US,D,20050405,000000,456.014,458.786,456.014,458.786,556.50721023549,0
+COHN.US,D,20050406,000000,458.786,459.296,457.428,459.296,77.381002566078,0
+COHN.US,D,20050407,000000,455.079,458.786,452.73,458.786,1199.9355466411,0
+COHN.US,D,20050408,000000,458.786,461.645,457.428,461.645,170.66221113888,0
+COHN.US,D,20050411,000000,461.645,461.645,459.749,459.749,56.18072789044,0
+COHN.US,D,20050412,000000,458.343,458.343,455.079,456.947,127.20164805382,0
+COHN.US,D,20050413,000000,455.079,458.343,455.079,455.513,339.20439481021,0
+COHN.US,D,20050414,000000,454.617,458.343,449.872,449.872,392.2050814993,0
+COHN.US,D,20050415,000000,450.381,450.381,443.333,447.56,404.92524630469,0
+COHN.US,D,20050418,000000,447.994,450.381,445.673,450.381,206.70267808747,0
+COHN.US,D,20050419,000000,449.872,449.872,445.673,446.164,241.68313130227,0
+COHN.US,D,20050420,000000,446.164,450.381,445.673,446.164,656.14850121099,0
+COHN.US,D,20050421,000000,450.381,452.73,447.994,452.73,132.50171672273,0
+COHN.US,D,20050422,000000,452.22,452.73,445.673,452.73,1447.9787603461,0
+COHN.US,D,20050425,000000,451.334,451.334,446.164,446.598,209.88271928882,0
+COHN.US,D,20050426,000000,445.673,445.673,445.673,445.673,339.20439481021,0
+COHN.US,D,20050427,000000,445.673,445.673,440.994,440.994,272.42352958194,0
+COHN.US,D,20050428,000000,440.994,441.438,435.834,436.315,577.70748491113,0
+COHN.US,D,20050429,000000,437.721,437.721,435.371,435.371,786.53019046617,0
+COHN.US,D,20050502,000000,436.315,439.126,431.598,431.598,613.74795185971,0
+COHN.US,D,20050503,000000,431.127,432.541,431.127,431.127,393.26509523308,0
+COHN.US,D,20050504,000000,431.598,433.938,430.645,431.598,298.92387292649,0
+COHN.US,D,20050505,000000,436.315,436.315,433.938,434.447,230.02298023068,0
+COHN.US,D,20050506,000000,433.504,437.721,430.193,433.938,799.25035527155,0
+COHN.US,D,20050509,000000,433.938,438.154,433.938,436.315,18.020233474292,0
+COHN.US,D,20050510,000000,435.834,438.655,432.079,436.315,223.66289782798,0
+COHN.US,D,20050511,000000,440.994,440.994,437.221,437.721,112.36145578088,0
+COHN.US,D,20050512,000000,437.721,439.608,435.371,435.371,195.04252701587,0
+COHN.US,D,20050513,000000,435.371,435.371,430.193,434.901,596.78773211921,0
+COHN.US,D,20050516,000000,434.447,434.447,430.193,431.598,318.00412013457,0
+COHN.US,D,20050517,000000,431.598,431.598,429.702,430.193,135.68175792409,0
+COHN.US,D,20050518,000000,433.938,433.938,432.079,433.938,310.5840239981,0
+COHN.US,D,20050519,000000,433.504,438.655,433.504,438.655,8.4801098702551,0
+COHN.US,D,20050520,000000,436.768,437.721,433.938,437.721,48.760631753967,0
+COHN.US,D,20050523,000000,436.315,438.655,435.371,436.315,112.36145578088,0
+COHN.US,D,20050524,000000,435.834,438.655,435.371,438.655,99.641290975498,0
+COHN.US,D,20050525,000000,438.154,440.994,436.315,440.994,201.40260941856,0
+COHN.US,D,20050526,000000,440.485,445.673,440.485,440.994,281.96365318599,0
+COHN.US,D,20050527,000000,440.051,440.994,432.079,438.154,662.50858361368,0
+COHN.US,D,20050531,000000,436.315,443.333,436.315,443.333,60.420782825568,0
+COHN.US,D,20050601,000000,442.891,443.333,440.994,442.381,69.960906429605,0
+COHN.US,D,20050602,000000,440.994,440.994,433.938,433.938,1026.0932943009,0
+COHN.US,D,20050603,000000,436.315,446.164,435.371,445.673,4056.6725591833,0
+COHN.US,D,20050606,000000,445.673,446.598,443.333,445.673,1709.8021525902,0
+COHN.US,D,20050607,000000,445.673,445.673,443.333,445.673,1150.1149011533,0
+COHN.US,D,20050608,000000,444.74,445.673,444.277,445.673,339.20439481021,0
+COHN.US,D,20050609,000000,444.74,447.994,444.74,447.994,938.11215439698,0
+COHN.US,D,20050610,000000,446.164,450.381,445.673,448.957,116.60151071601,0
+COHN.US,D,20050613,000000,452.73,453.654,450.862,453.654,185.50240341183,0
+COHN.US,D,20050614,000000,452.73,452.73,449.872,449.872,139.92181285921,0
+COHN.US,D,20050615,000000,449.437,449.437,444.74,447.107,281.96365318599,0
+COHN.US,D,20050616,000000,444.74,447.107,444.277,447.107,373.12483429122,0
+COHN.US,D,20050617,000000,447.107,447.107,443.333,444.277,240.62311756849,0
+COHN.US,D,20050620,000000,444.277,446.164,443.333,445.673,209.88271928882,0
+COHN.US,D,20050621,000000,447.994,450.862,445.673,447.107,836.35083595392,0
+COHN.US,D,20050622,000000,447.994,449.437,445.673,447.994,484.42627633832,0
+COHN.US,D,20050623,000000,447.994,447.994,443.835,446.598,400.68519136956,0
+COHN.US,D,20050624,000000,450.381,452.73,447.56,448.957,162.18210126863,0
+COHN.US,D,20050627,000000,448.957,450.381,447.994,447.994,201.40260941856,0
+COHN.US,D,20050628,000000,449.872,455.079,448.513,454.617,217.30281542529,0
+COHN.US,D,20050629,000000,455.079,455.079,444.74,445.673,528.94685315717,0
+COHN.US,D,20050630,000000,446.164,446.598,443.835,444.277,138.86179912543,0
+COHN.US,D,20050701,000000,445.673,445.673,443.333,445.673,605.26784198946,0
+COHN.US,D,20050705,000000,446.164,446.164,442.891,446.164,1238.0960410573,0
+COHN.US,D,20050706,000000,445.24,445.673,445.24,445.673,167.48216993754,0
+COHN.US,D,20050707,000000,444.74,445.24,443.835,444.277,333.9043261413,0
+COHN.US,D,20050708,000000,442.891,444.74,442.891,444.74,268.18347464682,0
+COHN.US,D,20050711,000000,443.333,443.333,440.051,443.333,352.98457334937,0
+COHN.US,D,20050712,000000,440.994,443.333,440.485,441.948,260.76337851035,0
+COHN.US,D,20050713,000000,441.948,443.333,441.948,441.948,569.22737504088,0
+COHN.US,D,20050714,000000,442.891,442.891,441.438,442.381,206.70267808747,0
+COHN.US,D,20050715,000000,442.891,442.891,441.948,442.891,127.20164805382,0
+COHN.US,D,20050718,000000,442.381,442.891,442.381,442.891,48.760631753967,0
+COHN.US,D,20050719,000000,441.948,442.891,441.948,442.891,209.88271928882,0
+COHN.US,D,20050720,000000,442.381,443.333,442.381,443.333,238.50309010093,0
+COHN.US,D,20050721,000000,444.277,445.673,442.381,444.74,224.72291156176,0
+COHN.US,D,20050722,000000,444.277,444.74,442.381,443.333,243.80315876983,0
+COHN.US,D,20050725,000000,443.333,443.333,441.438,441.438,377.36488922636,0
+COHN.US,D,20050726,000000,441.438,443.333,440.051,442.891,856.49109689576,0
+COHN.US,D,20050727,000000,440.051,440.994,438.655,440.051,396.44513643442,0
+COHN.US,D,20050728,000000,440.051,440.051,432.541,435.834,703.84911923118,0
+COHN.US,D,20050729,000000,437.221,437.221,433.504,433.504,108.12140084575,0
+COHN.US,D,20050801,000000,434.901,434.901,433.938,434.447,73.14094763095,0
+COHN.US,D,20050802,000000,435.371,438.154,432.079,436.315,218.36282915907,0
+COHN.US,D,20050803,000000,432.079,436.315,432.079,436.315,244.86317250362,0
+COHN.US,D,20050804,000000,438.154,438.154,436.315,436.315,192.9224995483,0
+COHN.US,D,20050805,000000,436.315,436.315,436.315,436.315,8.4801098702551,0
+COHN.US,D,20050808,000000,436.315,436.315,432.079,434.447,133.56173045652,0
+COHN.US,D,20050809,000000,433.938,434.901,429.702,429.702,224.72291156176,0
+COHN.US,D,20050810,000000,433.938,433.938,425.042,425.532,643.42833640561,0
+COHN.US,D,20050811,000000,425.967,425.967,425.532,425.532,25.440329610766,0
+COHN.US,D,20050812,000000,424.598,424.598,423.645,424.08,154.76200513215,0
+COHN.US,D,20050815,000000,420.788,420.788,388.929,389.382,4287.7555531477,0
+COHN.US,D,20050816,000000,389.382,389.882,387.033,387.033,510.92661968287,0
+COHN.US,D,20050817,000000,387.486,389.882,387.033,388.929,573.46742997601,0
+COHN.US,D,20050818,000000,387.033,394.051,384.722,394.051,893.59157757814,0
+COHN.US,D,20050819,000000,392.655,395.938,392.193,394.051,220.48285662663,0
+COHN.US,D,20050822,000000,394.561,399.231,394.561,399.231,418.70542484384,0
+COHN.US,D,20050823,000000,401.571,408.127,401.571,407.231,276.66358451707,0
+COHN.US,D,20050824,000000,406.73,409.051,405.344,405.797,262.88340597791,0
+COHN.US,D,20050825,000000,404.815,406.287,404.815,405.797,244.86317250362,0
+COHN.US,D,20050826,000000,405.344,405.344,397.325,400.655,2187.8683465258,0
+COHN.US,D,20050829,000000,398.787,410.513,398.268,403.457,495.02641367614,0
+COHN.US,D,20050830,000000,404.392,407.693,404.392,405.797,427.18553471411,0
+COHN.US,D,20050831,000000,407.231,407.231,404.815,405.797,151.58196393081,0
+COHN.US,D,20050901,000000,405.797,417.532,404.815,417.532,339.20439481021,0
+COHN.US,D,20050902,000000,415.174,417.08,410.513,412.881,80.561043767423,0
+COHN.US,D,20050906,000000,410.513,410.513,408.127,408.617,44.520576818839,0
+COHN.US,D,20050907,000000,408.127,409.532,405.797,409.532,251.2232549063,0
+COHN.US,D,20050908,000000,410.513,410.513,408.127,409.051,103.88134591062,0
+COHN.US,D,20050909,000000,408.127,409.051,408.127,408.127,91.161181105243,0
+COHN.US,D,20050912,000000,408.127,410.513,403.457,410.014,735.64953124463,0
+COHN.US,D,20050913,000000,408.127,412.372,407.693,408.617,287.26372185489,0
+COHN.US,D,20050914,000000,408.617,408.703,408.127,408.703,345.56447721289,0
+COHN.US,D,20050915,000000,408.127,410.513,408.127,409.051,162.18210126863,0
+COHN.US,D,20050916,000000,408.127,410.014,408.127,410.014,203.52263688612,0
+COHN.US,D,20050919,000000,408.127,408.127,403.948,407.231,422.94547977897,0
+COHN.US,D,20050920,000000,405.344,408.127,402.07,408.127,460.04596046134,0
+COHN.US,D,20050921,000000,407.693,407.693,403.457,403.457,77.381002566078,0
+COHN.US,D,20050922,000000,403.457,403.457,384.722,386.562,341.32442227777,0
+COHN.US,D,20050923,000000,386.562,386.562,380.948,381.439,980.51270374825,0
+COHN.US,D,20050926,000000,379.968,380.948,372.986,375.316,3545.7459395004,0
+COHN.US,D,20050927,000000,375.316,381.439,375.316,380.948,1002.7729921577,0
+COHN.US,D,20050928,000000,381.439,381.882,380.948,381.439,99.641290975498,0
+COHN.US,D,20050929,000000,377.645,379.968,377.645,379.024,751.54973725136,0
+COHN.US,D,20050930,000000,379.542,379.542,377.221,377.645,662.50858361368,0
+COHN.US,D,20051003,000000,378.137,379.542,378.137,379.024,444.14575445461,0
+COHN.US,D,20051004,000000,382.372,384.722,380.486,381.439,667.8086522826,0
+COHN.US,D,20051005,000000,379.968,381.882,379.968,381.439,371.00480682366,0
+COHN.US,D,20051006,000000,381.439,384.722,381.439,383.74,148.40192272946,0
+COHN.US,D,20051007,000000,383.74,387.033,380.948,387.033,240.62311756849,0
+COHN.US,D,20051010,000000,384.722,387.033,381.439,387.033,275.60357078329,0
+COHN.US,D,20051011,000000,387.033,389.382,387.033,389.382,93.281208572807,0
+COHN.US,D,20051012,000000,389.382,390.343,380.948,382.372,392.2050814993,0
+COHN.US,D,20051013,000000,382.372,382.372,377.645,377.645,173.84225234023,0
+COHN.US,D,20051014,000000,378.137,380.948,377.645,378.137,203.52263688612,0
+COHN.US,D,20051017,000000,377.221,378.137,377.221,377.221,362.52469695341,0
+COHN.US,D,20051018,000000,377.221,378.589,377.221,378.137,193.98251328209,0
+COHN.US,D,20051019,000000,377.645,379.968,377.645,379.968,38.160494416148,0
+COHN.US,D,20051020,000000,379.542,382.372,379.542,381.882,86.921126170115,0
+COHN.US,D,20051021,000000,382.816,387.033,382.816,385.156,66.78086522826,0
+COHN.US,D,20051024,000000,387.033,387.486,384.722,384.722,456.86591926,0
+COHN.US,D,20051025,000000,382.816,384.212,382.372,382.816,114.48148324845,0
+COHN.US,D,20051026,000000,382.816,384.212,381.882,381.882,255.46330984144,0
+COHN.US,D,20051027,000000,381.439,381.882,372.986,372.986,362.52469695341,0
+COHN.US,D,20051028,000000,373.42,387.033,373.42,375.76,610.56791065837,0
+COHN.US,D,20051031,000000,375.316,375.316,356.561,371.58,598.90775958677,0
+COHN.US,D,20051101,000000,369.174,373.92,369.174,373.92,641.30830893805,0
+COHN.US,D,20051102,000000,373.42,373.92,369.683,371.58,262.88340597791,0
+COHN.US,D,20051103,000000,372.033,374.844,371.071,372.986,189.74245834696,0
+COHN.US,D,20051104,000000,371.071,377.155,370.637,377.155,248.04321370496,0
+COHN.US,D,20051107,000000,373.42,373.92,369.683,372.438,293.62380425758,0
+COHN.US,D,20051108,000000,369.683,370.637,361.241,363.589,479.12620766942,0
+COHN.US,D,20051109,000000,363.589,364.976,360.788,364.976,188.68244461318,0
+COHN.US,D,20051110,000000,362.627,362.627,347.609,350.457,809.85049260937,0
+COHN.US,D,20051111,000000,351.854,363.137,351.854,358.92,424.00549351276,0
+COHN.US,D,20051114,000000,359.354,363.589,355.1,362.174,491.84637247479,0
+COHN.US,D,20051115,000000,361.684,367.344,357.458,367.344,371.00480682366,0
+COHN.US,D,20051116,000000,357.495,361.684,357.458,361.241,286.20370812111,0
+COHN.US,D,20051117,000000,356.561,358.92,347.175,352.344,947.65227800101,0
+COHN.US,D,20051118,000000,357.014,361.241,354.184,356.07,620.10803426241,0
+COHN.US,D,20051121,000000,358.92,358.92,356.561,357.977,281.96365318599,0
+COHN.US,D,20051122,000000,357.014,379.968,357.014,373.92,2028.8662864586,0
+COHN.US,D,20051123,000000,375.316,379.968,372.033,372.466,1698.1420015186,0
+COHN.US,D,20051125,000000,375.76,378.137,375.76,376.684,201.40260941856,0
+COHN.US,D,20051128,000000,376.25,377.645,374.844,375.316,645.54836387318,0
+COHN.US,D,20051129,000000,377.645,381.439,377.221,381.439,385.84499909661,0
+COHN.US,D,20051130,000000,379.968,388.439,379.968,387.033,694.30899562714,0
+COHN.US,D,20051201,000000,387.033,395.495,387.033,389.882,973.09260761177,0
+COHN.US,D,20051202,000000,391.731,394.561,391.731,394.051,405.98526003847,0
+COHN.US,D,20051205,000000,396.448,402.515,393.165,401.571,585.1275810476,0
+COHN.US,D,20051206,000000,401.118,401.118,395.495,397.805,1393.9180599232,0
+COHN.US,D,20051207,000000,394.561,397.805,392.655,396.891,535.30693555985,0
+COHN.US,D,20051208,000000,394.051,396.891,394.051,394.051,360.40466948584,0
+COHN.US,D,20051209,000000,397.325,398.787,395.495,396.448,813.03053381072,0
+COHN.US,D,20051212,000000,394.561,398.787,389.882,397.805,536.36694929364,0
+COHN.US,D,20051213,000000,398.787,400.155,397.325,398.787,594.66770465165,0
+COHN.US,D,20051214,000000,398.787,401.118,398.268,399.231,5355.1893830661,0
+COHN.US,D,20051215,000000,399.231,400.655,397.805,400.155,1129.9746402114,0
+COHN.US,D,20051216,000000,401.118,403.457,401.118,401.571,1109.8343792697,0
+COHN.US,D,20051219,000000,399.231,401.118,389.382,400.655,775.93005312834,0
+COHN.US,D,20051220,000000,401.571,401.571,396.891,397.805,381.60494416148,0
+COHN.US,D,20051221,000000,397.325,398.787,392.193,397.325,477.00618020185,0
+COHN.US,D,20051222,000000,395.938,396.891,391.731,395.495,566.04733383953,0
+COHN.US,D,20051223,000000,394.995,396.448,394.051,396.448,579.8275123787,0
+COHN.US,D,20051227,000000,394.051,396.891,393.165,395.938,520.46674328691,0
+COHN.US,D,20051228,000000,394.995,395.938,394.051,394.995,2016.1461216532,0
+COHN.US,D,20051229,000000,394.561,395.495,389.382,393.938,577.70748491113,0
+COHN.US,D,20051230,000000,392.655,397.805,392.655,397.805,902.07168744839,0
+COHN.US,D,20060103,000000,398.268,398.787,393.165,397.805,850.13101449308,0
+COHN.US,D,20060104,000000,397.325,403.005,395.938,398.787,569.22737504088,0
+COHN.US,D,20060105,000000,397.325,409.051,397.325,409.051,255.46330984144,0
+COHN.US,D,20060106,000000,410.513,411.456,407.693,409.051,469.58608406537,0
+COHN.US,D,20060109,000000,408.617,415.174,408.127,410.014,490.78635874101,0
+COHN.US,D,20060110,000000,410.513,415.645,410.513,413.325,667.8086522826,0
+COHN.US,D,20060111,000000,414.241,415.174,412.881,413.778,735.64953124463,0
+COHN.US,D,20060112,000000,414.241,415.174,412.881,415.174,298.92387292649,0
+COHN.US,D,20060113,000000,413.778,417.08,413.778,414.731,804.55042394045,0
+COHN.US,D,20060117,000000,414.731,414.731,410.513,411.919,60.420782825568,0
+COHN.US,D,20060118,000000,411.919,422.249,410.014,410.014,409.16530123981,0
+COHN.US,D,20060119,000000,409.532,413.325,409.532,413.325,10.600137337819,0
+COHN.US,D,20060120,000000,414.241,422.249,405.797,415.174,754.72977845271,0
+COHN.US,D,20060123,000000,412.881,413.778,411.456,413.778,99.641290975498,0
+COHN.US,D,20060124,000000,414.241,418.457,414.241,415.645,772.750011927,0
+COHN.US,D,20060125,000000,415.174,415.174,413.325,413.778,96.461249774152,0
+COHN.US,D,20060126,000000,412.881,415.174,411.919,415.174,240.62311756849,0
+COHN.US,D,20060127,000000,415.174,416.58,412.372,412.881,1827.46367704,0
+COHN.US,D,20060130,000000,412.881,413.325,409.532,409.532,1060.0137337819,0
+COHN.US,D,20060131,000000,409.532,412.881,409.532,412.372,695.36900936092,0
+COHN.US,D,20060201,000000,412.881,412.881,408.617,411.456,677.34877588663,0
+COHN.US,D,20060202,000000,411.456,412.372,406.73,406.73,2205.8885800001,0
+COHN.US,D,20060203,000000,406.287,408.127,406.287,407.231,299.98388666027,0
+COHN.US,D,20060206,000000,406.287,408.127,402.07,402.515,448.38580938974,0
+COHN.US,D,20060207,000000,405.797,405.797,401.118,402.07,715.50927030278,0
+COHN.US,D,20060208,000000,401.118,402.515,400.155,401.118,839.53087715526,0
+COHN.US,D,20060209,000000,401.118,402.07,400.155,400.155,711.26921536765,0
+COHN.US,D,20060210,000000,400.155,401.118,398.787,401.118,224.72291156176,0
+COHN.US,D,20060213,000000,401.118,405.797,399.231,403.457,778.05008059591,0
+COHN.US,D,20060214,000000,403.457,403.457,401.118,401.118,675.22874841907,0
+COHN.US,D,20060215,000000,401.571,404.392,401.118,403.005,935.99212692941,0
+COHN.US,D,20060216,000000,403.457,405.797,403.457,404.392,86.921126170115,0
+COHN.US,D,20060217,000000,404.815,406.73,402.07,406.73,278.78361198464,0
+COHN.US,D,20060221,000000,408.127,408.127,405.948,407.693,42.400549351276,0
+COHN.US,D,20060222,000000,404.815,407.693,403.948,407.231,497.14644114371,0
+COHN.US,D,20060223,000000,406.287,415.174,406.287,412.881,139.92181285921,0
+COHN.US,D,20060224,000000,412.881,421.305,412.881,418.457,251.2232549063,0
+COHN.US,D,20060227,000000,418.457,421.758,415.174,416.155,444.14575445461,0
+COHN.US,D,20060228,000000,420.788,420.788,417.532,418.014,111.3014420471,0
+COHN.US,D,20060301,000000,415.174,418.014,412.881,417.08,820.45062994719,0
+COHN.US,D,20060302,000000,417.08,417.08,414.241,415.174,1030.333349236,0
+COHN.US,D,20060303,000000,414.731,417.532,414.241,415.174,520.46674328691,0
+COHN.US,D,20060306,000000,414.241,414.731,410.976,411.456,1033.5133904374,0
+COHN.US,D,20060307,000000,410.513,412.881,410.513,411.456,93.281208572807,0
+COHN.US,D,20060308,000000,412.881,414.241,411.919,414.241,804.55042394045,0
+COHN.US,D,20060309,000000,412.881,413.778,411.456,412.881,3340.1032751467,0
+COHN.US,D,20060310,000000,412.881,415.645,412.881,413.778,1870.924240125,0
+COHN.US,D,20060313,000000,416.58,418.457,413.778,415.645,647.66839134074,0
+COHN.US,D,20060314,000000,415.174,417.532,413.778,414.241,805.61043767423,0
+COHN.US,D,20060315,000000,410.513,412.881,407.693,407.693,765.32991579053,0
+COHN.US,D,20060316,000000,408.127,408.127,406.287,407.231,2469.8319997118,0
+COHN.US,D,20060317,000000,405.797,408.617,404.392,406.287,919.0319071889,0
+COHN.US,D,20060320,000000,408.127,408.127,404.392,406.73,185.50240341183,0
+COHN.US,D,20060321,000000,406.73,409.532,403.948,404.392,2522.8326864009,0
+COHN.US,D,20060322,000000,403.457,405.797,403.457,405.797,1518.9996805094,0
+COHN.US,D,20060323,000000,408.127,410.014,401.118,404.392,16676.136059856,0
+COHN.US,D,20060324,000000,405.797,410.513,405.797,410.513,174.90226607401,0
+COHN.US,D,20060327,000000,411.919,412.881,410.014,410.976,142.04184032677,0
+COHN.US,D,20060328,000000,411.919,421.305,410.976,419.844,711.26921536765,0
+COHN.US,D,20060329,000000,419.844,420.788,418.014,419.419,244.86317250362,0
+COHN.US,D,20060330,000000,417.532,419.419,416.58,417.532,318.00412013457,0
+COHN.US,D,20060331,000000,416.155,428.324,416.155,428.324,404.92524630469,0
+COHN.US,D,20060403,000000,426.42,427.844,424.598,426.91,722.92936643925,0
+COHN.US,D,20060404,000000,425.532,425.532,418.457,420.788,440.96571325326,0
+COHN.US,D,20060405,000000,421.758,422.249,418.457,418.891,703.84911923118,0
+COHN.US,D,20060406,000000,418.891,419.844,417.532,419.419,227.9029527631,0
+COHN.US,D,20060407,000000,418.014,418.014,414.241,415.174,250.16324117252,0
+COHN.US,D,20060410,000000,415.174,422.249,414.241,419.844,291.50377679002,0
+COHN.US,D,20060411,000000,420.353,420.353,415.174,417.532,1084.3940496588,0
+COHN.US,D,20060412,000000,417.532,418.891,417.08,417.532,408.10528750603,0
+COHN.US,D,20060413,000000,416.58,417.532,415.645,417.532,985.81277241716,0
+COHN.US,D,20060417,000000,417.532,420.353,417.08,417.532,840.59089088904,0
+COHN.US,D,20060418,000000,416.58,418.457,416.155,417.08,990.05282735229,0
+COHN.US,D,20060419,000000,417.532,419.844,416.58,417.532,1295.3367826815,0
+COHN.US,D,20060420,000000,418.014,418.014,412.881,417.532,440.96571325326,0
+COHN.US,D,20060421,000000,417.08,418.457,416.58,417.532,535.30693555985,0
+COHN.US,D,20060424,000000,418.014,421.711,416.58,417.08,1368.4777303124,0
+COHN.US,D,20060425,000000,416.58,418.014,414.731,415.174,1911.2047620088,0
+COHN.US,D,20060426,000000,416.58,417.532,414.731,415.174,477.00618020185,0
+COHN.US,D,20060427,000000,415.174,415.174,414.241,415.174,1014.4331432293,0
+COHN.US,D,20060428,000000,399.73,410.014,398.787,403.005,9788.166817742,0
+COHN.US,D,20060501,000000,399.73,404.392,399.231,402.515,29088.896882443,0
+COHN.US,D,20060502,000000,401.118,402.07,398.787,398.787,4029.112202105,0
+COHN.US,D,20060503,000000,398.787,398.787,394.051,394.051,2049.0065474004,0
+COHN.US,D,20060504,000000,394.051,394.995,384.722,391.731,2054.3066160693,0
+COHN.US,D,20060505,000000,390.778,397.805,389.882,396.448,1015.4931569631,0
+COHN.US,D,20060508,000000,396.448,396.448,384.722,388.439,1486.1392547622,0
+COHN.US,D,20060509,000000,387.486,393.165,387.486,388.929,221.54287036041,0
+COHN.US,D,20060510,000000,387.976,391.278,382.816,385.156,573.46742997601,0
+COHN.US,D,20060511,000000,387.033,387.033,385.156,386.562,341.32442227777,0
+COHN.US,D,20060512,000000,384.722,384.722,382.372,382.372,250.16324117252,0
+COHN.US,D,20060515,000000,381.439,382.816,375.76,379.968,2184.6883053244,0
+COHN.US,D,20060516,000000,382.372,385.656,382.372,383.249,262.88340597791,0
+COHN.US,D,20060517,000000,383.249,383.249,382.372,382.816,83.74108496877,0
+COHN.US,D,20060518,000000,379.968,387.033,377.645,382.372,765.32991579053,0
+COHN.US,D,20060519,000000,382.816,383.249,378.589,383.249,850.13101449308,0
+COHN.US,D,20060522,000000,383.249,387.033,383.249,387.033,629.64815786644,0
+COHN.US,D,20060523,000000,386.562,387.033,383.249,384.722,510.92661968287,0
+COHN.US,D,20060524,000000,384.722,388.929,384.722,387.033,575.58745744357,0
+COHN.US,D,20060525,000000,386.109,387.976,384.722,387.033,463.22600166269,0
+COHN.US,D,20060526,000000,387.033,391.731,387.033,391.731,177.02229354157,0
+COHN.US,D,20060530,000000,394.051,394.995,388.439,391.731,772.750011927,0
+COHN.US,D,20060531,000000,393.165,395.938,387.033,394.561,654.02847374343,0
+COHN.US,D,20060601,000000,395.938,414.731,395.938,406.73,1177.6752582317,0
+COHN.US,D,20060602,000000,406.73,406.73,401.571,404.815,396.44513643442,0
+COHN.US,D,20060605,000000,404.392,405.344,402.07,403.948,1009.1330745604,0
+COHN.US,D,20060606,000000,401.118,401.118,389.382,394.561,1444.7987191447,0
+COHN.US,D,20060607,000000,391.278,393.165,390.778,392.193,69.960906429605,0
+COHN.US,D,20060608,000000,390.778,394.051,389.382,391.731,364.64472442097,0
+COHN.US,D,20060609,000000,390.778,396.891,390.778,396.891,145.22188152812,0
+COHN.US,D,20060612,000000,396.448,397.805,394.051,394.051,133.56173045652,0
+COHN.US,D,20060613,000000,393.627,395.938,392.193,394.561,180.20233474292,0
+COHN.US,D,20060614,000000,391.731,394.051,391.731,394.051,311.64403773188,0
+COHN.US,D,20060615,000000,397.325,397.325,389.382,394.051,988.99281361851,0
+COHN.US,D,20060616,000000,393.627,398.787,392.655,394.561,260.76337851035,0
+COHN.US,D,20060619,000000,394.561,398.787,390.343,396.448,723.98938017303,0
+COHN.US,D,20060620,000000,396.448,396.448,394.051,394.051,528.94685315717,0
+COHN.US,D,20060621,000000,394.051,394.051,387.033,389.882,657.20851494477,0
+COHN.US,D,20060622,000000,393.627,393.627,389.382,389.882,768.50995699187,0
+COHN.US,D,20060623,000000,389.882,391.278,389.882,390.343,232.14300769824,0
+COHN.US,D,20060626,000000,389.882,390.343,388.439,388.929,1503.0994745028,0
+COHN.US,D,20060627,000000,388.929,390.778,385.156,390.778,16219.270140597,0
+COHN.US,D,20060628,000000,389.382,393.165,388.929,393.165,116.60151071601,0
+COHN.US,D,20060629,000000,391.731,391.731,391.731,391.731,31.800412013457,0
+COHN.US,D,20060630,000000,392.655,394.995,392.655,394.995,66.78086522826,0
+COHN.US,D,20060703,000000,394.561,394.561,394.561,394.561,145.22188152812,0
+COHN.US,D,20060705,000000,396.448,396.448,392.193,394.561,1017.6131844306,0
+COHN.US,D,20060706,000000,394.051,394.051,390.343,390.343,1329.2572221625,0
+COHN.US,D,20060707,000000,390.343,392.655,389.382,391.731,220.48285662663,0
+COHN.US,D,20060710,000000,390.343,391.731,387.976,388.929,535.30693555985,0
+COHN.US,D,20060711,000000,388.439,390.343,387.486,389.382,125.08162058626,0
+COHN.US,D,20060712,000000,388.929,389.382,387.486,388.439,163.24211500241,0
+COHN.US,D,20060713,000000,388.439,388.929,387.033,387.486,345.56447721289,0
+COHN.US,D,20060714,000000,389.882,389.882,387.033,388.929,293.62380425758,0
+COHN.US,D,20060717,000000,388.929,388.929,387.033,387.033,142.04184032677,0
+COHN.US,D,20060718,000000,387.033,388.439,387.033,388.439,91.161181105243,0
+COHN.US,D,20060719,000000,387.976,391.731,387.033,387.976,566.04733383953,0
+COHN.US,D,20060720,000000,387.976,388.929,387.976,387.976,418.70542484384,0
+COHN.US,D,20060721,000000,388.439,391.278,387.486,388.929,1256.1162745316,0
+COHN.US,D,20060724,000000,389.382,394.561,389.382,394.561,460.04596046134,0
+COHN.US,D,20060725,000000,396.448,400.655,396.448,397.805,1284.7366453437,0
+COHN.US,D,20060726,000000,397.805,397.805,395.938,396.448,490.78635874101,0
+COHN.US,D,20060727,000000,396.448,396.891,395.938,396.448,1356.8175792409,0
+COHN.US,D,20060728,000000,391.731,396.448,391.731,394.995,626.4681166651,0
+COHN.US,D,20060731,000000,394.995,395.495,392.655,394.995,1204.1756015763,0
+COHN.US,D,20060801,000000,394.995,397.325,394.051,396.448,11160.884602989,0
+COHN.US,D,20060802,000000,396.448,397.325,396.448,397.325,314.82407893322,0
+COHN.US,D,20060803,000000,397.325,397.325,396.448,397.325,645.54836387318,0
+COHN.US,D,20060804,000000,396.448,400.655,396.448,400.655,1781.8830864874,0
+COHN.US,D,20060807,000000,400.655,400.655,398.787,400.655,1146.934859952,0
+COHN.US,D,20060808,000000,396.448,399.73,396.448,399.231,559.68725143684,0
+COHN.US,D,20060809,000000,398.787,399.73,394.051,397.805,1918.6248581452,0
+COHN.US,D,20060810,000000,394.051,399.73,394.051,399.73,844.83094582417,0
+COHN.US,D,20060811,000000,398.268,399.73,398.268,399.73,170.66221113888,0
+COHN.US,D,20060814,000000,399.231,399.231,395.495,396.448,111.3014420471,0
+COHN.US,D,20060815,000000,398.268,399.73,396.891,398.787,482.30624887076,0
+COHN.US,D,20060816,000000,401.118,403.005,398.787,399.231,160.06207380107,0
+COHN.US,D,20060817,000000,398.787,401.118,395.938,400.155,553.32716903415,0
+COHN.US,D,20060818,000000,398.787,400.155,396.448,397.805,83.74108496877,0
+COHN.US,D,20060821,000000,395.938,395.938,392.193,392.655,163.24211500241,0
+COHN.US,D,20060822,000000,392.193,393.627,391.731,393.627,32.860425747239,0
+COHN.US,D,20060823,000000,391.731,391.731,391.731,391.731,1.0600137337819,0
+COHN.US,D,20060824,000000,392.655,394.995,389.882,389.882,114.48148324845,0
+COHN.US,D,20060828,000000,389.882,391.278,389.882,390.343,142.04184032677,0
+COHN.US,D,20060829,000000,390.778,390.778,389.382,389.882,397.50515016821,0
+COHN.US,D,20060830,000000,390.343,405.344,389.382,401.118,783.35014926481,0
+COHN.US,D,20060831,000000,404.815,405.797,398.787,402.515,1270.9564668045,0
+COHN.US,D,20060901,000000,403.457,405.344,403.457,403.457,112.36145578088,0
+COHN.US,D,20060905,000000,403.457,405.797,403.457,403.948,238.50309010093,0
+COHN.US,D,20060906,000000,403.457,404.815,398.787,400.155,166.42215620376,0
+COHN.US,D,20060907,000000,400.155,403.005,400.155,400.155,13.780178539165,0
+COHN.US,D,20060908,000000,401.118,403.457,401.118,403.457,237.44307636715,0
+COHN.US,D,20060911,000000,405.797,406.73,403.457,403.948,162.18210126863,0
+COHN.US,D,20060912,000000,404.815,410.513,404.815,407.693,621.16804799619,0
+COHN.US,D,20060913,000000,407.693,415.174,406.287,414.241,223.66289782798,0
+COHN.US,D,20060914,000000,414.731,418.891,412.881,417.532,1216.8957663816,0
+COHN.US,D,20060915,000000,417.08,417.08,410.513,411.456,174.90226607401,0
+COHN.US,D,20060918,000000,410.976,412.881,405.797,405.797,559.68725143684,0
+COHN.US,D,20060919,000000,406.287,410.014,405.797,405.797,135.68175792409,0
+COHN.US,D,20060920,000000,401.118,405.797,401.118,404.815,679.46880335419,0
+COHN.US,D,20060921,000000,403.948,408.127,403.948,407.231,98.581277241716,0
+COHN.US,D,20060922,000000,405.797,407.693,405.797,405.797,42.400549351276,0
+COHN.US,D,20060925,000000,408.127,408.127,403.457,405.344,1804.1433748968,0
+COHN.US,D,20060926,000000,404.815,407.231,403.457,404.392,662.50858361368,0
+COHN.US,D,20060927,000000,403.457,405.344,403.005,403.948,955.07237413749,0
+COHN.US,D,20060928,000000,403.457,406.73,403.457,405.344,73.14094763095,0
+COHN.US,D,20060929,000000,405.344,405.797,404.815,405.344,444.14575445461,0
+COHN.US,D,20061002,000000,405.344,405.797,403.457,403.457,127.20164805382,0
+COHN.US,D,20061003,000000,403.457,405.344,398.787,401.118,487.60631753967,0
+COHN.US,D,20061004,000000,400.655,403.457,397.805,402.07,119.78155191735,0
+COHN.US,D,20061005,000000,403.457,404.815,403.457,403.457,34.980453214802,0
+COHN.US,D,20061009,000000,408.127,419.844,408.127,415.174,3159.9009404038,0
+COHN.US,D,20061010,000000,420.164,432.608,416.212,422.702,12069.316372841,0
+COHN.US,D,20061011,000000,426.108,442.541,425.155,437.551,12094.756702451,0
+COHN.US,D,20061012,000000,437.551,447.994,437.551,444.032,3356.0034811535,0
+COHN.US,D,20061013,000000,442.541,442.541,437.551,442.541,4063.032641586,0
+COHN.US,D,20061016,000000,442.022,442.022,437.551,441.042,1015.4931569631,0
+COHN.US,D,20061017,000000,440.051,440.051,438.051,440.051,949.77230546857,0
+COHN.US,D,20061018,000000,440.051,442.022,437.551,437.551,1277.3165492072,0
+COHN.US,D,20061019,000000,442.541,452.485,442.541,447.503,2782.5360511775,0
+COHN.US,D,20061020,000000,449.994,451.495,447.503,447.503,2129.5675911679,0
+COHN.US,D,20061023,000000,447.994,451.965,447.503,448.994,651.90844627586,0
+COHN.US,D,20061024,000000,450.976,451.495,447.013,447.503,316.94410640078,0
+COHN.US,D,20061025,000000,447.503,448.513,445.004,447.994,502.44650981262,0
+COHN.US,D,20061026,000000,447.503,448.994,447.013,447.503,573.46742997601,0
+COHN.US,D,20061027,000000,445.004,448.994,445.004,448.994,1494.6193646324,0
+COHN.US,D,20061030,000000,447.994,447.994,432.608,435.07,1450.0987878136,0
+COHN.US,D,20061031,000000,432.608,432.608,425.617,430.108,3035.8793335514,0
+COHN.US,D,20061101,000000,430.108,433.607,427.617,432.079,221.54287036041,0
+COHN.US,D,20061102,000000,432.608,438.051,428.127,438.051,1972.6855585681,0
+COHN.US,D,20061103,000000,435.07,443.023,433.089,443.023,804.55042394045,0
+COHN.US,D,20061106,000000,432.608,432.608,420.164,428.127,3586.0264613842,0
+COHN.US,D,20061107,000000,430.108,438.542,430.108,438.051,3128.1005283903,0
+COHN.US,D,20061108,000000,437.551,447.994,435.07,447.994,5856.575879145,0
+COHN.US,D,20061109,000000,447.503,450.976,442.541,449.994,6648.40613828,0
+COHN.US,D,20061110,000000,449.994,449.994,445.531,446.523,12376.720355638,0
+COHN.US,D,20061113,000000,449.994,449.994,447.503,448.513,939.17216813076,0
+COHN.US,D,20061114,000000,453.466,453.466,447.013,447.994,487.60631753967,0
+COHN.US,D,20061115,000000,448.513,457.457,447.013,456.947,1832.7637457089,0
+COHN.US,D,20061116,000000,457.457,461.437,455.966,459.947,2516.4726039983,0
+COHN.US,D,20061117,000000,460.437,462.947,456.466,461.937,5095.4860182895,0
+COHN.US,D,20061120,000000,463.419,463.419,447.503,447.994,45258.346377552,0
+COHN.US,D,20061121,000000,463.899,494.248,457.948,479.824,146691.06056314,0
+COHN.US,D,20061122,000000,479.824,490.767,479.824,486.795,28508.009356329,0
+COHN.US,D,20061124,000000,486.795,489.758,483.805,487.757,7785.800874628,0
+COHN.US,D,20061127,000000,489.296,489.758,475.843,479.824,7483.6969605002,0
+COHN.US,D,20061128,000000,479.824,504.683,474.861,504.683,16087.828437608,0
+COHN.US,D,20061129,000000,499.711,501.701,494.758,497.229,21030.672478233,0
+COHN.US,D,20061130,000000,497.229,504.683,495.267,502.22,13368.893210457,0
+COHN.US,D,20061201,000000,507.173,511.655,503.691,509.653,9160.6386873431,0
+COHN.US,D,20061204,000000,519.597,526.069,513.126,526.069,15230.277326978,0
+COHN.US,D,20061205,000000,529.54,535.012,528.051,530.05,8507.6702273335,0
+COHN.US,D,20061206,000000,532.069,532.069,517.626,523.596,9731.9860898516,0
+COHN.US,D,20061207,000000,524.079,543.965,524.079,538.965,20440.244828516,0
+COHN.US,D,20061208,000000,544.494,545.946,529.54,535.012,8242.666793888,0
+COHN.US,D,20061211,000000,530.05,538.012,530.05,532.069,16999.440248661,0
+COHN.US,D,20061212,000000,534.021,535.012,526.069,530.521,3411.1241953102,0
+COHN.US,D,20061213,000000,532.069,532.069,512.145,521.597,9209.3993190971,0
+COHN.US,D,20061214,000000,521.597,528.551,509.653,512.145,7610.8986085539,0
+COHN.US,D,20061215,000000,517.135,522.097,510.211,514.645,7761.420558751,0
+COHN.US,D,20061218,000000,514.135,516.634,497.229,503.691,7816.5412729077,0
+COHN.US,D,20061219,000000,502.22,509.653,502.22,503.201,6107.7991340513,0
+COHN.US,D,20061220,000000,503.691,522.097,503.691,517.626,16699.456361999,0
+COHN.US,D,20061221,000000,514.645,517.135,512.145,517.135,4248.5350449978,0
+COHN.US,D,20061222,000000,517.135,522.097,512.635,514.645,2526.0127276022,0
+COHN.US,D,20061226,000000,516.125,520.126,513.644,519.597,2298.1097748392,0
+COHN.US,D,20061227,000000,518.607,521.597,513.644,517.135,2401.9911207498,0
+COHN.US,D,20061228,000000,517.135,524.578,514.645,522.587,6704.5868661704,0
+COHN.US,D,20061229,000000,522.097,534.521,521.106,532.069,7751.880435147,0
+COHN.US,D,20070103,000000,534.521,538.012,524.578,534.021,4755.2216097455,0
+COHN.US,D,20070104,000000,534.021,538.965,531.059,536.512,11640.010810658,0
+COHN.US,D,20070105,000000,534.521,534.521,521.106,526.069,5743.1544096303,0
+COHN.US,D,20070108,000000,524.578,527.069,502.22,510.644,6653.706206949,0
+COHN.US,D,20070109,000000,511.655,517.135,510.644,512.635,3576.4863377801,0
+COHN.US,D,20070110,000000,512.635,520.597,503.691,518.126,14605.929237781,0
+COHN.US,D,20070111,000000,521.106,530.521,518.607,527.069,4355.5964321098,0
+COHN.US,D,20070112,000000,532.069,556.908,532.069,551.917,5501.471278328,0
+COHN.US,D,20070116,000000,559.371,561.86,553.927,557.899,6774.5477726,0
+COHN.US,D,20070117,000000,569.332,586.729,566.332,572.323,9225.2995251038,0
+COHN.US,D,20070118,000000,579.275,581.747,571.805,576.784,29597.703474657,0
+COHN.US,D,20070119,000000,574.304,594.681,571.805,584.256,8632.7518479197,0
+COHN.US,D,20070122,000000,594.219,596.19,579.275,582.756,7658.5992265742,0
+COHN.US,D,20070123,000000,585.238,589.21,577.286,579.275,6154.4397383376,0
+COHN.US,D,20070124,000000,586.729,587.766,571.322,576.784,9872.9679164445,0
+COHN.US,D,20070125,000000,582.257,587.766,575.794,578.785,5080.6458260166,0
+COHN.US,D,20070126,000000,586.729,586.729,570.341,584.256,7660.7192540418,0
+COHN.US,D,20070129,000000,586.729,586.729,560.389,564.38,10333.013876906,0
+COHN.US,D,20070130,000000,569.332,569.332,558.889,561.38,7797.4610256996,0
+COHN.US,D,20070131,000000,561.86,568.322,557.899,563.361,11245.685701692,0
+COHN.US,D,20070201,000000,564.38,566.851,557.398,559.898,7527.1575235852,0
+COHN.US,D,20070202,000000,564.86,569.813,548.437,560.88,14926.053385383,0
+COHN.US,D,20070205,000000,565.852,568.322,559.898,561.86,4176.4541111006,0
+COHN.US,D,20070206,000000,561.86,575.794,560.389,567.851,7443.4164386164,0
+COHN.US,D,20070207,000000,576.784,577.786,569.861,572.323,6436.4033915236,0
+COHN.US,D,20070208,000000,574.304,574.813,559.371,563.87,14913.333220578,0
+COHN.US,D,20070209,000000,568.822,571.805,544.974,550.427,8544.7707080159,0
+COHN.US,D,20070212,000000,559.371,560.88,535.012,535.522,7338.475078972,0
+COHN.US,D,20070213,000000,535.522,541.974,528.051,532.53,9477.5827937438,0
+COHN.US,D,20070214,000000,532.53,556.908,531.541,551.917,6681.2665640273,0
+COHN.US,D,20070215,000000,551.917,562.879,548.437,561.38,5042.4853316005,0
+COHN.US,D,20070216,000000,561.38,566.851,551.917,560.88,5424.090275762,0
+COHN.US,D,20070220,000000,564.38,564.38,550.937,551.917,3654.92735408,0
+COHN.US,D,20070221,000000,564.38,579.757,555.399,557.899,7058.6314532536,0
+COHN.US,D,20070222,000000,566.851,566.851,553.418,558.407,13936.000558031,0
+COHN.US,D,20070223,000000,559.371,559.371,546.946,548.946,4037.5923119752,0
+COHN.US,D,20070226,000000,553.927,554.418,530.521,545.946,17018.520495869,0
+COHN.US,D,20070227,000000,551.917,555.399,522.587,534.521,17371.505069217,0
+COHN.US,D,20070228,000000,536.003,542.474,535.522,536.512,13505.634982115,0
+COHN.US,D,20070301,000000,526.579,529.068,509.653,514.645,9031.3170118217,0
+COHN.US,D,20070302,000000,514.645,514.645,506.682,510.153,8182.2460110625,0
+COHN.US,D,20070305,000000,508.173,508.173,461.437,476.362,27615.477792485,0
+COHN.US,D,20070306,000000,488.796,497.229,483.805,486.795,11099.40380643,0
+COHN.US,D,20070307,000000,494.758,494.758,485.296,486.795,7710.5398995295,0
+COHN.US,D,20070308,000000,497.229,502.22,486.295,487.277,4745.6814861416,0
+COHN.US,D,20070309,000000,491.757,501.201,483.805,490.767,6219.1005760984,0
+COHN.US,D,20070312,000000,495.749,497.229,475.843,477.343,9451.0824503994,0
+COHN.US,D,20070313,000000,464.909,466.899,421.155,426.108,43409.682425836,0
+COHN.US,D,20070314,000000,437.088,442.541,350.052,430.108,63387.761266423,0
+COHN.US,D,20070315,000000,430.108,452.485,430.108,442.022,21300.975980348,0
+COHN.US,D,20070316,000000,437.551,445.004,423.645,426.618,22334.489370784,0
+COHN.US,D,20070319,000000,427.617,431.598,410.721,418.183,80897.068121033,0
+COHN.US,D,20070320,000000,422.655,428.589,407.749,416.683,34930.632569315,0
+COHN.US,D,20070321,000000,425.155,437.551,420.164,434.089,47832.059723173,0
+COHN.US,D,20070322,000000,435.07,454.948,429.608,449.485,14915.453248044,0
+COHN.US,D,20070323,000000,448.513,450.976,443.532,448.513,14440.56709531,0
+COHN.US,D,20070326,000000,454.485,454.948,435.07,447.503,31305.385599781,0
+COHN.US,D,20070327,000000,448.513,449.994,428.589,434.57,22118.246569093,0
+COHN.US,D,20070328,000000,436.57,437.598,422.655,435.07,11760.852376311,0
+COHN.US,D,20070329,000000,437.551,442.541,430.607,437.551,7521.8574549163,0
+COHN.US,D,20070330,000000,441.532,441.532,425.155,433.089,13024.388746978,0
+COHN.US,D,20070402,000000,435.07,436.07,426.108,427.617,4915.2836835466,0
+COHN.US,D,20070403,000000,430.607,433.089,421.155,424.646,7893.9222754738,0
+COHN.US,D,20070404,000000,427.617,427.617,408.703,411.693,7925.7226874872,0
+COHN.US,D,20070405,000000,411.693,422.146,410.721,415.683,9162.7587148107,0
+COHN.US,D,20070409,000000,420.164,420.164,410.721,413.692,9016.4768195488,0
+COHN.US,D,20070410,000000,416.683,416.683,411.183,412.109,9194.5591268241,0
+COHN.US,D,20070411,000000,411.183,412.692,403.259,405.23,25192.286397061,0
+COHN.US,D,20070412,000000,402.75,406.249,395.788,399.75,19136.427935964,0
+COHN.US,D,20070413,000000,398.268,409.221,397.288,405.23,10464.455579895,0
+COHN.US,D,20070416,000000,405.23,411.183,403.259,406.249,14641.969704729,0
+COHN.US,D,20070417,000000,411.183,428.589,406.73,428.589,35187.15589289,0
+COHN.US,D,20070418,000000,429.608,437.551,424.683,432.079,10636.177804767,0
+COHN.US,D,20070419,000000,435.07,449.485,432.608,438.051,7657.5392128404,0
+COHN.US,D,20070420,000000,437.551,447.013,437.551,445.004,5709.2339701492,0
+COHN.US,D,20070423,000000,435.07,450.486,433.607,433.607,6970.6503133498,0
+COHN.US,D,20070424,000000,434.57,436.57,428.589,430.108,6440.6434464587,0
+COHN.US,D,20070425,000000,432.608,440.051,428.127,436.07,8081.5447063532,0
+COHN.US,D,20070426,000000,438.542,440.051,427.617,429.098,12632.183665479,0
+COHN.US,D,20070427,000000,430.607,433.607,426.618,427.136,7640.5789930999,0
+COHN.US,D,20070430,000000,426.618,440.051,426.108,436.07,13848.019418126,0
+COHN.US,D,20070501,000000,440.051,445.531,430.108,444.032,11769.33248618,0
+COHN.US,D,20070502,000000,445.004,448.994,435.569,446.523,15074.455308112,0
+COHN.US,D,20070503,000000,448.994,454.948,444.523,454.948,13912.680255888,0
+COHN.US,D,20070504,000000,454.948,457.457,453.956,456.466,4762.6417058821,0
+COHN.US,D,20070507,000000,459.947,468.881,457.457,457.457,17872.891565296,0
+COHN.US,D,20070508,000000,464.909,472.371,454.948,463.419,16827.718023788,0
+COHN.US,D,20070509,000000,466.899,476.362,461.437,474.861,21916.843959675,0
+COHN.US,D,20070510,000000,475.843,481.806,462.427,464.909,28381.867722011,0
+COHN.US,D,20070511,000000,472.371,472.371,464.909,470.372,10010.769701836,0
+COHN.US,D,20070514,000000,475.361,475.361,466.899,469.89,10769.739535224,0
+COHN.US,D,20070515,000000,477.343,477.343,467.39,468.381,31322.345819521,0
+COHN.US,D,20070516,000000,469.371,469.371,460.437,468.381,28200.605373533,0
+COHN.US,D,20070517,000000,468.381,477.343,467.39,470.862,10286.373272619,0
+COHN.US,D,20070518,000000,471.9,472.371,462.427,467.899,9812.547133619,0
+COHN.US,D,20070521,000000,474.861,481.806,472.371,478.343,40603.826072516,0
+COHN.US,D,20070522,000000,483.805,484.777,476.362,479.352,9786.0467902744,0
+COHN.US,D,20070523,000000,480.334,485.805,474.861,476.843,10892.701128343,0
+COHN.US,D,20070524,000000,476.843,479.824,466.899,470.372,11792.652788324,0
+COHN.US,D,20070525,000000,473.861,479.352,470.372,473.352,8810.8341551951,0
+COHN.US,D,20070529,000000,479.824,488.287,475.843,486.295,11726.931936828,0
+COHN.US,D,20070530,000000,486.295,499.22,483.805,495.749,19350.550710189,0
+COHN.US,D,20070531,000000,501.201,504.683,491.757,495.267,23009.718119204,0
+COHN.US,D,20070601,000000,509.172,509.172,494.248,497.229,18386.998226181,0
+COHN.US,D,20070604,000000,501.201,507.173,497.229,497.739,17121.341828045,0
+COHN.US,D,20070605,000000,504.683,507.644,494.758,495.267,24401.516151659,0
+COHN.US,D,20070606,000000,498.229,500.711,490.258,493.249,19051.626837262,0
+COHN.US,D,20070607,000000,494.248,498.71,485.296,488.796,18695.462222711,0
+COHN.US,D,20070608,000000,489.758,494.248,477.343,482.324,24799.021301828,0
+COHN.US,D,20070611,000000,485.296,493.249,480.334,491.757,14754.33116051,0
+COHN.US,D,20070612,000000,492.758,492.758,480.334,483.805,19035.726631255,0
+COHN.US,D,20070613,000000,482.815,482.815,470.372,471.381,13638.136698838,0
+COHN.US,D,20070614,000000,474.861,476.843,469.371,471.9,8523.5704333402,0
+COHN.US,D,20070615,000000,477.343,480.06,471.9,478.343,9570.8640023167,0
+COHN.US,D,20070618,000000,478.343,480.334,464.909,467.899,12832.526261164,0
+COHN.US,D,20070619,000000,467.899,475.361,464.909,472.371,7228.2336506588,0
+COHN.US,D,20070620,000000,459.947,459.947,452.485,452.485,72709.522041301,0
+COHN.US,D,20070621,000000,452.485,453.466,442.541,446.523,33681.93639092,0
+COHN.US,D,20070622,000000,447.503,453.956,435.683,438.542,85368.206050125,0
+COHN.US,D,20070625,000000,440.541,443.023,424.136,429.608,29682.504573361,0
+COHN.US,D,20070626,000000,434.57,437.088,412.174,421.155,41512.257842366,0
+COHN.US,D,20070627,000000,418.683,419.183,403.259,411.183,43075.778099695,0
+COHN.US,D,20070628,000000,412.174,419.183,406.249,415.174,26697.505899031,0
+COHN.US,D,20070629,000000,415.174,415.683,403.769,404.24,25915.2157635,0
+COHN.US,D,20070702,000000,405.23,407.749,390.343,392.816,40508.424836475,0
+COHN.US,D,20070703,000000,392.816,408.202,392.816,405.23,24202.233569708,0
+COHN.US,D,20070705,000000,406.73,407.749,397.288,404.24,17847.451235686,0
+COHN.US,D,20070706,000000,404.24,420.683,399.75,409.739,27066.390678386,0
+COHN.US,D,20070709,000000,409.739,412.692,399.268,400.278,20911.950940049,0
+COHN.US,D,20070710,000000,402.75,407.231,379.882,383.372,37572.1867939,0
+COHN.US,D,20070711,000000,382.863,383.863,335.155,364.976,77279.241247635,0
+COHN.US,D,20070712,000000,362.967,370.429,361.976,368.939,28304.486719444,0
+COHN.US,D,20070713,000000,369.928,372.438,358.514,370.939,17342.884698405,0
+COHN.US,D,20070716,000000,380.382,382.372,366.458,369.468,17048.200880414,0
+COHN.US,D,20070717,000000,370.429,374.41,368.448,368.939,13242.751576137,0
+COHN.US,D,20070718,000000,366.968,371.448,351.543,357.014,35619.641496272,0
+COHN.US,D,20070719,000000,355.514,362.476,348.57,350.052,15506.940911495,0
+COHN.US,D,20070720,000000,350.552,354.033,340.618,343.59,21271.295595801,0
+COHN.US,D,20070723,000000,348.07,350.552,338.118,339.099,21956.064467824,0
+COHN.US,D,20070724,000000,336.128,337.609,318.232,320.223,43789.16734253,0
+COHN.US,D,20070725,000000,320.713,338.118,304.789,308.307,31058.40239981,0
+COHN.US,D,20070726,000000,298.336,308.798,227.234,294.373,91840.649908596,0
+COHN.US,D,20070727,000000,293.355,296.365,278.45,285.93,39991.13813439,0
+COHN.US,D,20070730,000000,273.978,285.93,233.205,255.581,87365.27192457,0
+COHN.US,D,20070731,000000,261.534,273.478,233.205,233.205,74940.850950913,0
+COHN.US,D,20070801,000000,243.148,243.148,129.763,203.856,143925.4847317,0
+COHN.US,D,20070802,000000,224.261,232.196,161.111,213.79,84065.449171307,0
+COHN.US,D,20070803,000000,208.828,211.308,180.498,185.469,61222.153208307,0
+COHN.US,D,20070806,000000,188.941,190.432,160.092,175.046,105718.34971127,0
+COHN.US,D,20070807,000000,169.564,184.978,169.564,182.469,101232.3715899,0
+COHN.US,D,20070808,000000,206.374,256.064,196.404,251.101,116364.06763964,0
+COHN.US,D,20070809,000000,233.723,270.996,233.723,251.101,64361.913887769,0
+COHN.US,D,20070810,000000,248.609,285.93,236.185,249.629,43732.98661464,0
+COHN.US,D,20070813,000000,262.053,272.467,245.639,252.611,26932.828947931,0
+COHN.US,D,20070814,000000,255.581,256.064,236.185,238.667,30076.829682327,0
+COHN.US,D,20070815,000000,231.186,248.609,223.771,228.705,32242.437740444,0
+COHN.US,D,20070816,000000,219.299,273.478,206.374,265.025,63925.188229451,0
+COHN.US,D,20070817,000000,293.355,293.355,256.064,270.497,34313.704576254,0
+COHN.US,D,20070820,000000,275.459,277.468,253.591,261.534,26151.598826133,0
+COHN.US,D,20070821,000000,258.554,265.025,244.138,262.544,20883.330569237,0
+COHN.US,D,20070822,000000,266.016,278.45,264.525,271.478,19597.533910159,0
+COHN.US,D,20070823,000000,273.978,282.949,273.478,282.949,24066.551811784,0
+COHN.US,D,20070824,000000,283.43,285.93,278.45,282.44,18117.7547378,0
+COHN.US,D,20070827,000000,280.949,280.949,273.978,278.949,11026.262858799,0
+COHN.US,D,20070828,000000,273.478,277.94,255.581,260.043,15223.917244576,0
+COHN.US,D,20070829,000000,258.554,271.987,257.072,270.497,11873.213832091,0
+COHN.US,D,20070830,000000,266.016,268.525,257.072,265.535,14360.006051544,0
+COHN.US,D,20070831,000000,274.468,278.45,258.554,271.478,15147.596255743,0
+COHN.US,D,20070904,000000,268.525,279.459,264.525,278.45,17670.428942144,0
+COHN.US,D,20070905,000000,268.525,284.411,267.496,276.477,17875.011592764,0
+COHN.US,D,20070906,000000,268.987,273.478,254.082,262.544,30723.438059934,0
+COHN.US,D,20070907,000000,261.534,261.534,250.12,253.591,19378.111067267,0
+COHN.US,D,20070910,000000,255.581,266.016,253.591,262.544,19898.577810554,0
+COHN.US,D,20070911,000000,285.411,292.865,275.959,277.94,54240.90275762,0
+COHN.US,D,20070912,000000,278.45,289.892,276.477,287.902,20445.544897186,0
+COHN.US,D,20070913,000000,288.903,293.355,285.93,289.892,14126.803030112,0
+COHN.US,D,20070914,000000,289.892,294.874,285.93,289.402,26272.440391784,0
+COHN.US,D,20070917,000000,293.355,293.355,280.949,282.44,13683.717289391,0
+COHN.US,D,20070918,000000,284.411,297.336,277.468,296.365,28858.873902213,0
+COHN.US,D,20070919,000000,289.402,295.845,278.949,285.93,28722.132130555,0
+COHN.US,D,20070920,000000,288.383,293.355,274.468,280.949,16147.189206699,0
+COHN.US,D,20070921,000000,283.43,285.93,266.016,268.987,18300.07710001,0
+COHN.US,D,20070924,000000,268.525,270.996,258.044,261.534,17948.152540395,0
+COHN.US,D,20070925,000000,261.043,263.534,249.119,252.611,15170.916557886,0
+COHN.US,D,20070926,000000,252.109,258.554,246.629,247.138,13941.3006267,0
+COHN.US,D,20070927,000000,243.148,250.12,238.667,244.638,15930.946405008,0
+COHN.US,D,20070928,000000,244.638,247.138,241.629,244.638,12669.284146161,0
+COHN.US,D,20071001,000000,244.638,255.581,238.667,250.591,17078.941278694,0
+COHN.US,D,20071002,000000,254.582,259.563,253.101,253.101,16140.829124297,0
+COHN.US,D,20071003,000000,256.064,257.543,250.12,250.12,13931.760503095,0
+COHN.US,D,20071004,000000,253.101,257.072,249.119,256.581,9988.5094134267,0
+COHN.US,D,20071005,000000,249.629,261.043,249.629,260.525,19592.23384149,0
+COHN.US,D,20071008,000000,263.035,263.035,257.543,258.554,13050.889090322,0
+COHN.US,D,20071009,000000,259.044,259.044,248.609,255.062,26845.907821761,0
+COHN.US,D,20071010,000000,255.581,255.581,249.629,250.12,10073.310512129,0
+COHN.US,D,20071011,000000,251.101,258.554,250.591,254.582,14962.093852332,0
+COHN.US,D,20071012,000000,257.072,257.072,249.629,251.101,10504.736101779,0
+COHN.US,D,20071015,000000,253.101,253.101,243.647,247.138,17020.640523336,0
+COHN.US,D,20071016,000000,248.129,248.129,236.185,241.157,17603.648076916,0
+COHN.US,D,20071017,000000,241.157,244.138,224.261,243.647,22287.848766498,0
+COHN.US,D,20071018,000000,239.185,239.658,224.261,224.751,16862.698477003,0
+COHN.US,D,20071019,000000,224.261,224.751,214.308,219.299,15977.587009294,0
+COHN.US,D,20071022,000000,214.308,228.705,213.79,222.762,53973.779296706,0
+COHN.US,D,20071023,000000,222.762,223.771,215.79,217.289,14514.768056675,0
+COHN.US,D,20071024,000000,215.79,231.186,202.356,223.271,17307.904245191,0
+COHN.US,D,20071025,000000,219.771,220.271,204.837,213.79,21706.961240386,0
+COHN.US,D,20071026,000000,214.308,216.309,201.874,210.828,22296.328876368,0
+COHN.US,D,20071029,000000,208.328,210.337,201.374,203.366,13539.555421595,0
+COHN.US,D,20071030,000000,202.356,205.347,197.412,197.412,15603.402161269,0
+COHN.US,D,20071031,000000,197.412,202.874,192.931,197.913,26424.022355715,0
+COHN.US,D,20071101,000000,196.894,198.904,186.47,192.931,20919.371036186,0
+COHN.US,D,20071102,000000,186.98,190.941,169.045,176.007,49344.699321281,0
+COHN.US,D,20071105,000000,173.281,194.912,168.573,177.507,28494.229177791,0
+COHN.US,D,20071106,000000,174.536,205.865,169.564,190.941,64677.797980436,0
+COHN.US,D,20071107,000000,191.459,197.412,188.941,192.931,29775.785781933,0
+COHN.US,D,20071108,000000,199.884,200.903,182.469,186.47,81401.634658312,0
+COHN.US,D,20071109,000000,184.978,193.422,180.498,186.47,23568.345356907,0
+COHN.US,D,20071112,000000,191.459,191.459,174.007,180.498,15936.246473676,0
+COHN.US,D,20071113,000000,180.008,185.469,178.998,182.469,15667.002985296,0
+COHN.US,D,20071114,000000,181.517,188.441,178.998,181.979,23662.686579213,0
+COHN.US,D,20071115,000000,178.036,184.479,168.074,171.044,19904.937892956,0
+COHN.US,D,20071116,000000,195.921,195.921,168.573,171.545,18611.721137743,0
+COHN.US,D,20071119,000000,170.054,172.036,149.649,165.092,22899.47669089,0
+COHN.US,D,20071120,000000,166.574,170.054,144.187,154.148,27784.019976157,0
+COHN.US,D,20071121,000000,153.658,156.621,146.686,153.658,21518.278795773,0
+COHN.US,D,20071123,000000,155.149,167.574,153.149,165.092,12148.817402874,0
+COHN.US,D,20071126,000000,174.007,180.008,157.139,159.593,35164.895604481,0
+COHN.US,D,20071127,000000,158.13,166.073,150.668,152.177,15502.700856561,0
+COHN.US,D,20071128,000000,154.148,173.535,154.148,169.045,20892.870692841,0
+COHN.US,D,20071129,000000,169.045,186.98,168.573,181.979,15781.484468545,0
+COHN.US,D,20071130,000000,184.978,198.384,181.517,184.978,19999.279115264,0
+COHN.US,D,20071203,000000,184.978,192.931,180.008,181.979,12008.895590016,0
+COHN.US,D,20071204,000000,181.517,186.98,171.044,174.536,10417.814975609,0
+COHN.US,D,20071205,000000,175.507,183.469,170.554,178.998,11702.551620952,0
+COHN.US,D,20071206,000000,181.517,194.912,181.517,192.422,16033.767737186,0
+COHN.US,D,20071207,000000,193.422,218.78,190.432,196.894,42454.610051698,0
+COHN.US,D,20071210,000000,213.318,214.799,196.894,200.903,40300.662144654,0
+COHN.US,D,20071211,000000,203.366,212.827,196.404,200.903,40975.890893073,0
+COHN.US,D,20071212,000000,218.28,218.28,191.932,200.365,16580.734823817,0
+COHN.US,D,20071213,000000,196.894,204.384,193.912,196.894,20717.968426768,0
+COHN.US,D,20071214,000000,193.912,197.913,186.98,189.932,21709.081267853,0
+COHN.US,D,20071217,000000,186.47,202.356,186.47,190.432,18806.763664758,0
+COHN.US,D,20071218,000000,192.931,199.365,191.459,198.384,14685.430267813,0
+COHN.US,D,20071219,000000,187.46,187.46,174.007,183.997,15591.742010198,0
+COHN.US,D,20071220,000000,188.941,188.941,171.545,187.46,13725.057825008,0
+COHN.US,D,20071221,000000,182.469,223.771,178.998,185.469,27421.495279204,0
+COHN.US,D,20071224,000000,184.978,186.47,179.488,182.978,5701.8138740128,0
+COHN.US,D,20071226,000000,185.96,185.96,174.007,179.488,14018.681629266,0
+COHN.US,D,20071227,000000,178.998,178.998,167.064,169.045,16776.837364566,0
+COHN.US,D,20071228,000000,167.574,171.545,162.093,163.082,22670.513724393,0
+COHN.US,D,20071231,000000,161.593,164.583,154.648,163.082,19134.307908497,0
+COHN.US,D,20080102,000000,170.554,170.554,160.602,168.573,7723.2600643349,0
+COHN.US,D,20080103,000000,170.554,178.036,164.583,178.036,10363.754275186,0
+COHN.US,D,20080104,000000,172.545,174.007,159.111,161.593,13996.421340856,0
+COHN.US,D,20080107,000000,162.093,169.045,161.593,168.074,14057.902137415,0
+COHN.US,D,20080108,000000,169.045,170.554,152.639,152.639,22825.275729525,0
+COHN.US,D,20080109,000000,154.148,156.621,136.734,150.168,27953.622173562,0
+COHN.US,D,20080110,000000,151.658,162.573,148.696,160.092,16138.709096829,0
+COHN.US,D,20080111,000000,156.12,163.082,150.668,151.158,15232.397354445,0
+COHN.US,D,20080114,000000,152.639,160.602,151.158,154.148,8573.391078828,0
+COHN.US,D,20080115,000000,151.158,159.593,150.668,155.149,11673.93125014,0
+COHN.US,D,20080116,000000,156.621,165.564,152.177,163.082,13409.173732341,0
+COHN.US,D,20080117,000000,163.621,163.621,152.177,155.149,7571.678100404,0
+COHN.US,D,20080118,000000,153.658,159.111,149.168,152.639,12373.540314436,0
+COHN.US,D,20080122,000000,145.205,155.149,144.187,154.148,11378.187418415,0
+COHN.US,D,20080123,000000,150.668,165.564,149.649,164.092,16287.11101956,0
+COHN.US,D,20080124,000000,165.092,171.044,165.092,168.074,11568.989890495,0
+COHN.US,D,20080125,000000,174.007,178.036,166.574,166.574,12938.527634542,0
+COHN.US,D,20080128,000000,169.045,176.517,166.574,174.536,12866.446700645,0
+COHN.US,D,20080129,000000,176.517,182.469,173.535,177.507,17942.852471727,0
+COHN.US,D,20080130,000000,176.517,180.498,172.036,174.007,11615.630494782,0
+COHN.US,D,20080131,000000,171.044,179.488,167.574,178.516,12335.379820021,0
+COHN.US,D,20080201,000000,180.008,190.941,178.998,189.441,17524.147046882,0
+COHN.US,D,20080204,000000,193.422,196.404,188.441,189.441,12295.099298136,0
+COHN.US,D,20080205,000000,188.941,191.932,181.979,181.979,8974.0762701975,0
+COHN.US,D,20080206,000000,187.46,192.931,184.479,192.931,14464.947411189,0
+COHN.US,D,20080207,000000,188.441,193.422,185.96,190.941,13841.659335724,0
+COHN.US,D,20080208,000000,190.941,193.422,182.978,191.459,9124.5982203945,0
+COHN.US,D,20080211,000000,197.913,197.913,179.488,181.517,9950.3489190106,0
+COHN.US,D,20080212,000000,181.517,188.441,179.488,187.95,7848.3416849212,0
+COHN.US,D,20080213,000000,188.941,188.941,176.007,176.007,21384.717065316,0
+COHN.US,D,20080214,000000,177.017,178.998,164.092,165.092,22816.795619656,0
+COHN.US,D,20080215,000000,166.574,166.574,159.593,161.111,12723.344846584,0
+COHN.US,D,20080219,000000,161.593,168.573,157.611,158.61,9452.1424641331,0
+COHN.US,D,20080220,000000,159.111,159.111,152.639,156.12,12267.538941058,0
+COHN.US,D,20080221,000000,155.62,157.611,150.668,151.658,8745.1133037006,0
+COHN.US,D,20080222,000000,151.658,154.148,149.168,153.658,15159.256406814,0
+COHN.US,D,20080225,000000,154.148,158.61,154.148,157.611,10150.691514695,0
+COHN.US,D,20080226,000000,157.611,167.574,157.611,162.093,11873.213832091,0
+COHN.US,D,20080227,000000,160.602,169.045,157.611,169.045,8118.6451870355,0
+COHN.US,D,20080228,000000,164.583,165.092,155.149,155.62,14362.126079011,0
+COHN.US,D,20080229,000000,157.611,157.611,141.744,141.744,28567.370125422,0
+COHN.US,D,20080303,000000,141.744,148.177,123.309,128.291,45120.544592161,0
+COHN.US,D,20080304,000000,130.273,130.273,110.904,117.347,43154.219115994,0
+COHN.US,D,20080305,000000,107.923,113.97,104.413,105.914,33897.119178878,0
+COHN.US,D,20080306,000000,112.867,112.867,99.4699,99.9424,24782.061082087,0
+COHN.US,D,20080307,000000,100.424,116.338,100.424,115.348,17306.844231457,0
+COHN.US,D,20080310,000000,125.801,151.658,123.8,134.762,55901.944278456,0
+COHN.US,D,20080311,000000,145.706,154.648,139.724,154.148,38453.058206672,0
+COHN.US,D,20080312,000000,160.092,169.045,156.621,168.573,32550.901736974,0
+COHN.US,D,20080313,000000,168.573,173.535,161.111,171.044,21408.03736746,0
+COHN.US,D,20080314,000000,172.545,174.007,164.583,165.564,20296.082960722,0
+COHN.US,D,20080317,000000,161.593,170.554,157.139,159.593,21368.816859309,0
+COHN.US,D,20080318,000000,160.602,161.593,149.168,161.111,23594.845700251,0
+COHN.US,D,20080319,000000,160.092,160.092,133.753,136.734,19831.796945325,0
+COHN.US,D,20080320,000000,147.677,166.574,134.762,141.744,48261.365285356,0
+COHN.US,D,20080324,000000,151.658,155.62,144.187,150.168,15010.854484085,0
+COHN.US,D,20080325,000000,157.139,157.139,146.177,148.696,15027.814703826,0
+COHN.US,D,20080326,000000,147.186,151.658,137.725,142.214,9271.9401293902,0
+COHN.US,D,20080327,000000,146.686,146.686,137.244,143.706,5399.709959885,0
+COHN.US,D,20080328,000000,139.224,149.168,139.224,143.196,8218.286478011,0
+COHN.US,D,20080331,000000,141.744,147.186,139.724,143.196,5252.3680508893,0
+COHN.US,D,20080401,000000,139.224,148.177,139.224,148.177,6413.0830893805,0
+COHN.US,D,20080402,000000,148.177,152.177,146.686,148.177,9209.3993190971,0
+COHN.US,D,20080403,000000,150.168,150.168,144.687,147.677,4632.2600166269,0
+COHN.US,D,20080404,000000,149.649,151.158,146.686,148.696,6689.7466738975,0
+COHN.US,D,20080407,000000,150.168,150.168,145.706,145.706,8516.1503372037,0
+COHN.US,D,20080408,000000,144.687,146.686,142.214,142.687,9778.626694138,0
+COHN.US,D,20080409,000000,143.196,146.686,139.224,140.715,7121.1722635468,0
+COHN.US,D,20080410,000000,142.214,146.686,139.224,140.715,6678.086522826,0
+COHN.US,D,20080411,000000,142.214,146.686,139.224,139.724,7043.7912609807,0
+COHN.US,D,20080414,000000,137.244,141.205,137.244,138.744,4180.6941660357,0
+COHN.US,D,20080415,000000,136.734,139.724,136.734,137.244,5374.2696302742,0
+COHN.US,D,20080416,000000,138.225,146.177,138.225,146.177,5615.9527615765,0
+COHN.US,D,20080417,000000,145.706,157.139,145.706,155.62,18235.416262249,0
+COHN.US,D,20080418,000000,160.092,160.602,153.149,158.61,16144.009165499,0
+COHN.US,D,20080421,000000,158.61,166.073,158.61,164.092,11232.965536887,0
+COHN.US,D,20080422,000000,166.073,167.064,159.111,159.111,12435.021110995,0
+COHN.US,D,20080423,000000,159.111,163.082,157.139,157.611,9511.5032332249,0
+COHN.US,D,20080424,000000,158.13,166.073,158.13,164.583,10378.594467458,0
+COHN.US,D,20080425,000000,163.621,166.574,162.573,164.092,7352.2552575112,0
+COHN.US,D,20080428,000000,164.092,173.535,164.092,172.036,10454.915456291,0
+COHN.US,D,20080429,000000,172.545,174.007,167.064,173.026,11149.224451918,0
+COHN.US,D,20080430,000000,174.007,174.007,169.564,171.545,8764.1935509087,0
+COHN.US,D,20080501,000000,171.545,180.997,171.545,177.017,14844.432327881,0
+COHN.US,D,20080502,000000,179.488,185.96,178.036,183.469,16293.471101961,0
+COHN.US,D,20080505,000000,185.96,195.412,184.479,195.412,20189.02157361,0
+COHN.US,D,20080506,000000,193.912,214.799,193.912,214.308,41410.496523924,0
+COHN.US,D,20080507,000000,235.705,248.129,206.374,206.866,50458.773755485,0
+COHN.US,D,20080508,000000,206.866,206.866,171.545,195.921,45443.848780963,0
+COHN.US,D,20080509,000000,193.912,195.921,186.47,194.912,10398.734728401,0
+COHN.US,D,20080512,000000,193.422,193.422,135.753,145.706,118843.43976296,0
+COHN.US,D,20080513,000000,140.225,141.744,120.31,131.762,78795.060886942,0
+COHN.US,D,20080514,000000,122.319,127.781,114.376,116.338,47812.979475966,0
+COHN.US,D,20080515,000000,114.376,147.677,107.404,140.715,67637.356325155,0
+COHN.US,D,20080516,000000,141.205,145.205,128.291,132.272,27659.998369304,0
+COHN.US,D,20080519,000000,131.762,135.243,127.781,129.763,12447.7412758,0
+COHN.US,D,20080520,000000,126.781,137.725,121.809,137.725,22831.635811928,0
+COHN.US,D,20080521,000000,135.243,138.744,125.801,126.781,12950.187785613,0
+COHN.US,D,20080522,000000,126.781,127.781,118.848,120.31,13841.659335724,0
+COHN.US,D,20080523,000000,121.309,121.309,114.848,119.338,11508.56910767,0
+COHN.US,D,20080527,000000,121.809,124.3,117.839,122.818,9642.9449362139,0
+COHN.US,D,20080528,000000,123.309,126.781,121.309,126.781,9470.1626976074,0
+COHN.US,D,20080529,000000,128.291,134.253,126.781,133.753,12299.339353071,0
+COHN.US,D,20080530,000000,131.262,134.253,129.281,132.272,6776.6678000676,0
+COHN.US,D,20080602,000000,133.253,139.724,127.282,139.724,9287.8403353969,0
+COHN.US,D,20080603,000000,139.724,141.205,134.762,138.744,6239.2408370403,0
+COHN.US,D,20080604,000000,138.225,139.224,131.762,137.725,6448.0635425953,0
+COHN.US,D,20080605,000000,136.234,142.214,136.234,139.724,10344.674027978,0
+COHN.US,D,20080606,000000,139.224,140.225,133.253,134.762,7408.4359854016,0
+COHN.US,D,20080609,000000,139.224,141.744,133.253,133.253,8011.5837999236,0
+COHN.US,D,20080610,000000,132.753,136.734,131.762,134.253,6250.9009881118,0
+COHN.US,D,20080611,000000,146.177,146.177,136.734,137.725,14294.285200049,0
+COHN.US,D,20080612,000000,139.224,145.706,137.244,138.225,13392.2135126,0
+COHN.US,D,20080613,000000,140.225,141.744,134.762,140.715,12011.015617482,0
+COHN.US,D,20080616,000000,139.724,145.205,139.724,143.706,14339.865790601,0
+COHN.US,D,20080617,000000,145.706,146.177,139.224,139.224,18804.643637291,0
+COHN.US,D,20080618,000000,125.801,127.282,117.347,119.338,16003.027338906,0
+COHN.US,D,20080619,000000,119.828,131.262,111.395,119.828,16896.618916483,0
+COHN.US,D,20080620,000000,119.828,120.839,113.357,120.839,13998.541368324,0
+COHN.US,D,20080623,000000,121.309,121.309,111.395,111.395,9993.8094820957,0
+COHN.US,D,20080624,000000,108.414,114.376,99.4699,104.904,22382.189988805,0
+COHN.US,D,20080625,000000,105.423,109.405,104.413,104.904,7093.6119064684,0
+COHN.US,D,20080626,000000,104.413,104.904,100.923,102.932,9067.3574787703,0
+COHN.US,D,20080627,000000,102.932,109.885,100.923,101.933,105110.96184182,0
+COHN.US,D,20080630,000000,100.424,106.905,99.4699,99.4699,16932.659383432,0
+COHN.US,D,20080701,000000,100.424,102.932,95.461,95.9888,13542.735462798,0
+COHN.US,D,20080702,000000,97.4513,97.4513,79.5688,82.0348,20924.671104855,0
+COHN.US,D,20080703,000000,81.0367,83.5244,80.0602,82.5395,8166.3458050557,0
+COHN.US,D,20080707,000000,84.0178,88.5083,81.0367,81.5442,9445.7823817304,0
+COHN.US,D,20080708,000000,82.0348,84.0178,67.6227,71.1076,24279.614572275,0
+COHN.US,D,20080709,000000,72.0971,75.0707,63.2407,67.6227,15673.363067699,0
+COHN.US,D,20080710,000000,66.1274,76.5849,66.1274,73.5943,15342.638782758,0
+COHN.US,D,20080711,000000,74.5765,87.5083,67.8727,72.0971,18886.264694793,0
+COHN.US,D,20080714,000000,75.0707,84.547,71.1076,71.5953,10924.501540357,0
+COHN.US,D,20080715,000000,69.6152,74.5765,64.6464,68.6067,13964.620928842,0
+COHN.US,D,20080716,000000,69.6152,69.6152,50.7183,56.6851,40404.543490565,0
+COHN.US,D,20080717,000000,54.6946,67.1228,39.7778,64.6464,23633.006194668,0
+COHN.US,D,20080718,000000,55.6908,64.6464,55.1917,60.6596,7247.3138978668,0
+COHN.US,D,20080721,000000,59.6662,69.1133,59.6662,61.1568,12768.925437137,0
+COHN.US,D,20080722,000000,63.6482,63.6482,59.6662,62.6605,5686.9736817398,0
+COHN.US,D,20080723,000000,62.6605,67.1228,61.6615,65.1426,8436.6493071701,0
+COHN.US,D,20080724,000000,67.1228,67.1228,58.6729,59.6662,7823.9613690442,0
+COHN.US,D,20080725,000000,59.6662,64.1398,54.6946,54.6946,8671.9723560696,0
+COHN.US,D,20080728,000000,61.1568,64.6464,57.6833,64.6464,3819.2294828162,0
+COHN.US,D,20080729,000000,62.1577,66.1274,58.6729,60.6596,7564.2580042676,0
+COHN.US,D,20080730,000000,62.6605,62.6605,57.6833,58.1738,3684.6077386259,0
+COHN.US,D,20080731,000000,58.1738,60.6596,58.1738,60.1691,3158.84092667,0
+COHN.US,D,20080801,000000,61.6615,64.1398,58.1738,63.6482,4590.9194810093,0
+COHN.US,D,20080804,000000,64.6464,67.1228,58.1738,58.1738,8009.463772456,0
+COHN.US,D,20080805,000000,59.6662,62.1577,58.1738,60.1691,5214.2075564731,0
+COHN.US,D,20080806,000000,58.6729,67.1228,58.6729,66.6331,17855.931345557,0
+COHN.US,D,20080807,000000,62.1577,66.1274,60.1691,60.1691,8614.7316144455,0
+COHN.US,D,20080808,000000,61.6615,62.6605,57.6833,58.6729,10434.775195349,0
+COHN.US,D,20080811,000000,60.1691,60.6596,55.6908,60.6596,13110.249859415,0
+COHN.US,D,20080812,000000,60.6596,61.1568,58.1738,60.1691,12210.298199433,0
+COHN.US,D,20080813,000000,60.6596,62.1577,56.186,60.6596,9777.5666804042,0
+COHN.US,D,20080814,000000,61.6615,64.6464,55.9371,63.1482,18127.294861404,0
+COHN.US,D,20080815,000000,63.1482,64.6464,58.6729,59.1719,9905.8283421917,0
+COHN.US,D,20080818,000000,59.6662,59.6662,57.1766,57.1766,8243.7268076218,0
+COHN.US,D,20080819,000000,56.186,58.1738,53.6984,54.1974,13726.117838742,0
+COHN.US,D,20080820,000000,55.1917,56.186,52.2087,53.6984,4343.9362810382,0
+COHN.US,D,20080821,000000,51.7135,61.1568,51.7135,54.1974,9254.9799096497,0
+COHN.US,D,20080822,000000,54.1974,55.6908,53.2069,53.6984,5878.8361675544,0
+COHN.US,D,20080825,000000,51.2154,54.1974,51.2154,53.6984,10625.577667429,0
+COHN.US,D,20080826,000000,55.6908,57.6833,53.6984,57.1766,16973.999919049,0
+COHN.US,D,20080827,000000,54.6946,56.6851,53.6984,55.1917,15789.964578416,0
+COHN.US,D,20080828,000000,56.186,56.186,53.6984,54.6946,8201.3262582705,0
+COHN.US,D,20080829,000000,55.1917,55.6908,51.7135,51.7135,5317.02888865,0
+COHN.US,D,20080902,000000,53.2069,56.186,50.7183,50.7183,10637.237818501,0
+COHN.US,D,20080903,000000,50.7183,56.186,50.7183,55.1917,12401.100671515,0
+COHN.US,D,20080904,000000,59.1719,59.1719,53.6984,53.6984,6257.2610705145,0
+COHN.US,D,20080905,000000,55.1917,56.6851,53.6984,56.186,10073.310512129,0
+COHN.US,D,20080908,000000,59.6662,61.1568,51.7135,51.7135,11896.534134234,0
+COHN.US,D,20080909,000000,50.7183,51.7135,47.2371,47.7343,9407.6218873143,0
+COHN.US,D,20080910,000000,49.7229,53.6984,45.2485,53.2069,8808.7141277275,0
+COHN.US,D,20080911,000000,42.7617,50.222,42.2655,45.2485,14014.441574331,0
+COHN.US,D,20080912,000000,47.2371,47.2371,42.2655,44.7513,8722.8530152912,0
+COHN.US,D,20080915,000000,39.7778,44.7513,38.7863,39.2825,11239.325619289,0
+COHN.US,D,20080916,000000,39.7778,39.7778,35.3015,37.791,18089.134366988,0
+COHN.US,D,20080917,000000,34.807,37.791,30.8307,31.8241,18279.936839069,0
+COHN.US,D,20080918,000000,32.3223,37.292,30.3317,34.807,6036.7782138878,0
+COHN.US,D,20080919,000000,44.7513,49.7229,39.7778,41.8183,21144.093947748,0
+COHN.US,D,20080922,000000,44.2522,46.739,39.7778,46.739,12291.919256935,0
+COHN.US,D,20080923,000000,44.2522,46.739,42.7617,44.2522,3477.9050605384,0
+COHN.US,D,20080924,000000,44.2522,59.6662,42.7617,54.1974,20279.122740982,0
+COHN.US,D,20080925,000000,54.6946,59.6662,51.2154,55.1917,8989.9764762043,0
+COHN.US,D,20080926,000000,56.6851,58.1738,47.2371,58.1738,7469.916781961,0
+COHN.US,D,20080929,000000,50.7183,58.1738,50.222,51.7135,7851.5217261225,0
+COHN.US,D,20080930,000000,50.222,52.2087,44.7513,44.7513,10270.473066613,0
+COHN.US,D,20081001,000000,45.2485,55.6908,44.2522,54.6946,8544.7707080159,0
+COHN.US,D,20081002,000000,50.222,55.1917,49.7229,53.2069,4401.1770226624,0
+COHN.US,D,20081003,000000,50.222,55.6908,50.222,51.7135,3764.1087686595,0
+COHN.US,D,20081006,000000,49.7229,52.2087,41.2692,43.2608,7063.9315219225,0
+COHN.US,D,20081007,000000,44.7513,44.7513,32.8147,37.791,5792.975055118,0
+COHN.US,D,20081008,000000,34.807,44.7513,31.8241,32.3223,13160.070504903,0
+COHN.US,D,20081009,000000,32.8147,34.807,31.3251,31.3251,12326.89971015,0
+COHN.US,D,20081010,000000,29.8336,34.807,28.8383,33.8118,14226.444321087,0
+COHN.US,D,20081013,000000,34.807,39.7778,33.8118,35.3015,5431.5103718984,0
+COHN.US,D,20081014,000000,40.7749,41.2692,37.292,38.7863,3284.9825609901,0
+COHN.US,D,20081015,000000,38.7863,39.7778,34.807,35.8004,1043.0535140414,0
+COHN.US,D,20081016,000000,35.8004,37.791,32.3223,32.3223,3967.6314055456,0
+COHN.US,D,20081017,000000,32.3223,36.2967,32.3223,35.8004,2957.4383172515,0
+COHN.US,D,20081020,000000,32.3223,40.7749,32.3223,34.308,2499.5123842577,0
+COHN.US,D,20081021,000000,34.807,34.807,32.3223,34.807,2728.4753507545,0
+COHN.US,D,20081022,000000,32.3223,35.3015,31.8241,32.8147,3281.8025197887,0
+COHN.US,D,20081023,000000,32.8147,32.8147,29.3355,29.3355,4767.9417745509,0
+COHN.US,D,20081024,000000,27.3478,30.3317,27.3478,30.3317,6484.1040095438,0
+COHN.US,D,20081027,000000,30.8307,33.3127,30.3317,32.3223,2695.6149250073,0
+COHN.US,D,20081028,000000,29.8336,33.909,29.8336,30.8307,2678.6547052668,0
+COHN.US,D,20081029,000000,31.8241,32.3223,28.8383,30.8307,6450.1835700628,0
+COHN.US,D,20081030,000000,29.3355,33.8118,29.3355,30.8307,1318.6570848247,0
+COHN.US,D,20081031,000000,30.8307,35.3015,30.8307,33.3127,4091.6530123981,0
+COHN.US,D,20081103,000000,41.7674,43.2608,36.2967,42.2655,8329.5879200581,0
+COHN.US,D,20081104,000000,48.7277,51.2154,43.2608,50.222,24995.123842577,0
+COHN.US,D,20081105,000000,51.7135,51.7135,43.2608,49.7229,8084.7247475545,0
+COHN.US,D,20081106,000000,48.7277,50.222,43.7551,50.222,10057.410306123,0
+COHN.US,D,20081107,000000,50.7183,50.7183,48.2324,50.222,5682.7336268047,0
+COHN.US,D,20081110,000000,49.7229,50.7183,42.2655,42.2655,5250.2480234218,0
+COHN.US,D,20081111,000000,39.7778,42.5617,38.0382,38.2863,1721.4623036618,0
+COHN.US,D,20081112,000000,37.791,38.7863,32.3223,33.8118,2404.1111482173,0
+COHN.US,D,20081113,000000,32.8147,33.3127,30.8307,32.8147,2931.9979876407,0
+COHN.US,D,20081114,000000,32.3223,32.3223,30.8307,31.3251,1378.0178539165,0
+COHN.US,D,20081117,000000,33.3127,36.7948,31.8241,33.8118,2373.3707499377,0
+COHN.US,D,20081118,000000,31.8241,34.308,30.378,31.8241,3969.7514330132,0
+COHN.US,D,20081119,000000,29.8336,32.3223,28.8383,30.4789,4902.5635187413,0
+COHN.US,D,20081120,000000,29.8336,29.8336,25.8563,26.8525,9424.5821070548,0
+COHN.US,D,20081121,000000,26.8525,29.8336,24.3638,28.3421,11362.287212408,0
+COHN.US,D,20081124,000000,28.8383,29.3355,24.8619,24.8619,8332.7679612595,0
+COHN.US,D,20081125,000000,26.8525,27.3478,25.3581,25.8563,4210.3745505817,0
+COHN.US,D,20081126,000000,26.3534,27.3478,25.8563,26.8525,3106.9002537147,0
+COHN.US,D,20081128,000000,26.8525,29.8336,26.8525,29.3355,850.13101449308,0
+COHN.US,D,20081201,000000,27.3478,28.3421,25.3581,25.8563,3481.0851017398,0
+COHN.US,D,20081202,000000,25.3581,26.8525,22.3771,24.3638,3829.829620154,0
+COHN.US,D,20081203,000000,27.3478,27.3478,21.878,22.8714,3778.9489609324,0
+COHN.US,D,20081204,000000,22.8714,23.8667,20.8828,21.3799,6716.2470172421,0
+COHN.US,D,20081205,000000,26.8525,26.8525,19.8904,24.8619,7997.8036213844,0
+COHN.US,D,20081208,000000,24.8619,26.3534,22.4261,24.8619,6317.6818533401,0
+COHN.US,D,20081209,000000,24.3638,27.3478,23.8667,25.8563,3766.228796127,0
+COHN.US,D,20081210,000000,24.8619,29.8336,24.3638,28.3421,3089.9400339742,0
+COHN.US,D,20081211,000000,25.8563,29.3355,23.8667,27.3478,3113.2603361174,0
+COHN.US,D,20081212,000000,25.8563,27.844,23.3723,25.8563,2432.7315190295,0
+COHN.US,D,20081215,000000,26.3534,27.3478,23.8667,23.8667,3590.2665163193,0
+COHN.US,D,20081216,000000,23.8667,27.3478,23.4696,24.3638,6345.2422104184,0
+COHN.US,D,20081217,000000,26.3534,26.3534,21.3799,21.9289,9465.9226426723,0
+COHN.US,D,20081218,000000,22.3771,24.8619,22.3771,23.3723,7963.8831819034,0
+COHN.US,D,20081219,000000,24.3638,25.8563,23.8667,23.8667,7775.2007372902,0
+COHN.US,D,20081222,000000,22.3771,24.3638,22.3771,23.3723,8892.4552126962,0
+COHN.US,D,20081223,000000,23.3723,24.8619,22.8714,22.8714,7448.7165072854,0
+COHN.US,D,20081224,000000,22.8714,24.8619,21.878,21.878,6216.9805486308,0
+COHN.US,D,20081226,000000,20.8828,24.3638,20.8828,22.8714,3194.8813936186,0
+COHN.US,D,20081229,000000,23.3723,24.3638,20.8828,22.3771,11066.543380683,0
+COHN.US,D,20081230,000000,21.828,22.8714,20.3866,21.878,7123.2922910143,0
+COHN.US,D,20081231,000000,21.878,22.8714,21.3799,21.878,5182.4071444597,0
+COHN.US,D,20090102,000000,21.3799,25.3581,21.3799,25.3581,2784.6560786451,0
+COHN.US,D,20090105,000000,25.3581,25.3581,24.8619,24.8619,2394.5710246133,0
+COHN.US,D,20090106,000000,25.8563,30.8307,25.3581,29.8336,4637.5600852958,0
+COHN.US,D,20090107,000000,29.3355,32.3223,28.8383,31.8241,2559.9331670833,0
+COHN.US,D,20090108,000000,31.8241,33.3127,31.8241,32.3223,1268.8364393369,0
+COHN.US,D,20090109,000000,32.3223,37.292,32.3223,34.807,3923.1108287268,0
+COHN.US,D,20090112,000000,33.3127,49.2276,29.8336,33.8118,5791.9150413842,0
+COHN.US,D,20090113,000000,34.807,36.7948,30.8307,33.3127,1255.0562607977,0
+COHN.US,D,20090114,000000,33.3127,34.308,31.8241,32.3223,5410.3100972228,0
+COHN.US,D,20090115,000000,32.3223,32.3223,30.3317,32.3223,1922.8649130803,0
+COHN.US,D,20090116,000000,32.3223,32.3223,31.3251,31.3251,1029.2733355023,0
+COHN.US,D,20090120,000000,31.3251,32.3223,29.8336,29.8336,4316.3759239598,0
+COHN.US,D,20090121,000000,29.8336,32.3223,29.3355,29.3355,1721.4623036618,0
+COHN.US,D,20090122,000000,29.3355,32.3223,28.593,28.8383,1456.4588702163,0
+COHN.US,D,20090123,000000,26.8525,29.8336,26.8525,26.8525,1629.2411088228,0
+COHN.US,D,20090126,000000,27.3478,29.8336,26.8525,28.8383,1345.1574281692,0
+COHN.US,D,20090127,000000,28.8383,29.8336,28.3421,29.3355,2322.4900907161,0
+COHN.US,D,20090128,000000,28.8383,29.3355,28.3421,28.8383,979.45269001447,0
+COHN.US,D,20090129,000000,28.3421,29.3355,27.3478,27.3478,674.16873468528,0
+COHN.US,D,20090130,000000,26.8525,29.8336,25.8563,27.3478,1277.3165492072,0
+COHN.US,D,20090202,000000,25.8563,27.844,25.8563,26.8525,428.24554844789,0
+COHN.US,D,20090203,000000,24.8619,26.8525,24.3638,24.3638,2670.1745953966,0
+COHN.US,D,20090204,000000,24.3638,25.3581,24.3638,24.3638,1540.1999551851,0
+COHN.US,D,20090205,000000,24.0686,24.3638,22.8714,23.8667,1384.3779363192,0
+COHN.US,D,20090206,000000,23.8667,25.3581,23.3723,23.8667,2041.5864512639,0
+COHN.US,D,20090209,000000,24.8619,24.8619,23.3723,23.3723,2907.6176717637,0
+COHN.US,D,20090210,000000,23.8667,26.3534,23.8667,26.3534,1829.5837045075,0
+COHN.US,D,20090211,000000,24.8619,28.8383,24.8619,28.8383,1970.5655311006,0
+COHN.US,D,20090212,000000,28.8383,29.3355,27.3478,28.3421,2642.6142383183,0
+COHN.US,D,20090213,000000,29.3355,31.3251,28.8383,31.3251,2279.029527631,0
+COHN.US,D,20090217,000000,31.3251,31.3251,28.8383,29.8336,3753.5086313217,0
+COHN.US,D,20090218,000000,30.8307,31.3251,28.3421,29.3355,4708.5810054592,0
+COHN.US,D,20090219,000000,28.8383,30.3317,28.8383,29.3873,4123.4534244116,0
+COHN.US,D,20090220,000000,29.3355,30.3317,24.8619,29.8336,8455.7295543781,0
+COHN.US,D,20090223,000000,27.3478,30.8307,23.3723,28.8383,20773.089140924,0
+COHN.US,D,20090224,000000,26.3534,28.3421,22.8714,23.3723,6480.9239683425,0
+COHN.US,D,20090225,000000,24.3638,24.3638,22.3771,22.8714,3151.4208305336,0
+COHN.US,D,20090226,000000,22.8714,24.3638,22.3771,22.4261,2157.1279482461,0
+COHN.US,D,20090227,000000,21.3799,22.3771,19.3912,19.8904,5231.1677762136,0
+COHN.US,D,20090302,000000,18.4988,19.8904,16.9045,17.4007,5691.213736675,0
+COHN.US,D,20090303,000000,18.3988,18.647,15.9102,16.4092,3098.4201438445,0
+COHN.US,D,20090304,000000,17.4007,20.8828,14.9178,18.3988,4048.192449313,0
+COHN.US,D,20090305,000000,18.8941,19.8904,17.4007,19.8904,5174.9870483232,0
+COHN.US,D,20090306,000000,19.8904,22.3771,18.3988,22.3771,4501.8783273717,0
+COHN.US,D,20090309,000000,21.3799,23.3723,20.3866,21.878,2557.8131396157,0
+COHN.US,D,20090310,000000,19.8904,22.3771,19.8904,22.3771,5188.7672268624,0
+COHN.US,D,20090311,000000,19.3912,21.878,19.3912,20.8828,9978.9692898227,0
+COHN.US,D,20090312,000000,19.8904,20.8828,18.8941,20.8828,6090.8389143108,0
+COHN.US,D,20090313,000000,20.8828,21.3799,18.8941,20.3866,1418.2983758001,0
+COHN.US,D,20090316,000000,20.3866,21.3799,18.8941,20.8828,2132.7476323691,0
+COHN.US,D,20090317,000000,20.3866,22.3771,19.3912,20.3866,1399.2181285921,0
+COHN.US,D,20090318,000000,19.8904,24.3638,19.8904,23.8667,5021.2850569248,0
+COHN.US,D,20090319,000000,22.8714,24.8619,22.8714,24.3638,1383.3179225853,0
+COHN.US,D,20090320,000000,24.8619,24.8619,22.3771,24.8619,1664.2215620376,0
+COHN.US,D,20090323,000000,24.8619,24.8619,20.3866,21.878,4770.0618020185,0
+COHN.US,D,20090324,000000,20.8828,24.8619,19.8904,23.3723,2968.0384545893,0
+COHN.US,D,20090325,000000,22.3771,23.8667,21.3799,22.8714,880.87141277275,0
+COHN.US,D,20090326,000000,23.3723,24.8619,22.3771,24.3638,1691.7819191159,0
+COHN.US,D,20090327,000000,22.8714,24.3638,21.878,21.878,1586.8405594715,0
+COHN.US,D,20090330,000000,22.3771,24.3638,21.4799,23.8667,5108.206183095,0
+COHN.US,D,20090331,000000,24.3638,24.8619,23.3723,23.8667,2325.6701319175,0
+COHN.US,D,20090401,000000,22.3771,23.8667,21.878,22.3771,33414.812930006,0
+COHN.US,D,20090402,000000,22.3771,23.8667,20.3866,21.3799,5561.8920611536,0
+COHN.US,D,20090403,000000,21.3799,22.3771,19.8904,20.8828,2496.3323430564,0
+COHN.US,D,20090406,000000,20.3866,22.3771,19.8904,22.3771,5884.1362362233,0
+COHN.US,D,20090407,000000,22.3771,22.3771,20.8828,22.3771,2717.8752134167,0
+COHN.US,D,20090408,000000,21.878,22.3771,19.8904,22.3771,1760.6828118118,0
+COHN.US,D,20090409,000000,22.3771,22.8714,20.8828,22.3771,3878.590251908,0
+COHN.US,D,20090413,000000,21.3799,22.3771,20.3866,21.878,2005.5459843154,0
+COHN.US,D,20090414,000000,22.3771,22.8714,20.3866,22.8714,3706.8680270352,0
+COHN.US,D,20090415,000000,22.8714,22.8714,19.8904,21.878,1482.9592135609,0
+COHN.US,D,20090416,000000,21.3799,22.3771,19.8904,22.3771,1494.6193646324,0
+COHN.US,D,20090417,000000,21.878,22.3771,20.3866,22.3771,2026.746258991,0
+COHN.US,D,20090420,000000,21.878,22.3771,20.3866,21.3799,1917.5648444115,0
+COHN.US,D,20090421,000000,21.3799,21.878,20.8828,20.8828,430.36557591545,0
+COHN.US,D,20090422,000000,21.3799,21.3799,20.1374,20.3866,1531.7198453149,0
+COHN.US,D,20090423,000000,20.8828,21.3799,20.3866,20.8828,1072.7338985873,0
+COHN.US,D,20090424,000000,20.8828,21.878,19.8904,20.8828,7461.4366720908,0
+COHN.US,D,20090427,000000,21.3799,21.878,20.8828,21.878,2269.4894040271,0
+COHN.US,D,20090428,000000,21.878,21.878,20.3866,21.878,1987.5257508411,0
+COHN.US,D,20090429,000000,20.8828,23.3723,20.3866,21.878,2411.5312443538,0
+COHN.US,D,20090430,000000,21.878,21.878,20.8828,21.3799,1515.8196393081,0
+COHN.US,D,20090501,000000,21.878,21.878,20.8828,21.3799,2110.4873439597,0
+COHN.US,D,20090504,000000,21.878,22.3771,20.8828,22.3771,4132.9935480156,0
+COHN.US,D,20090505,000000,22.3771,22.3771,21.3799,22.3771,1543.3799963864,0
+COHN.US,D,20090506,000000,22.3771,22.3771,21.3799,22.3262,4678.9006209133,0
+COHN.US,D,20090507,000000,22.8714,29.3355,21.878,28.8383,18070.05411978,0
+COHN.US,D,20090508,000000,31.9222,39.2315,31.3741,33.8118,28339.46717266,0
+COHN.US,D,20090511,000000,34.807,34.807,25.3581,30.3317,12759.385313533,0
+COHN.US,D,20090512,000000,30.3317,30.3317,25.8563,29.3355,6350.5422790874,0
+COHN.US,D,20090513,000000,29.3355,29.3355,27.3478,28.3421,2695.6149250073,0
+COHN.US,D,20090514,000000,27.3478,28.8383,27.3478,27.3478,2170.9081267853,0
+COHN.US,D,20090515,000000,27.844,29.8336,27.3478,28.3421,1902.7246521385,0
+COHN.US,D,20090518,000000,30.3317,33.3127,25.8563,33.3127,4125.5734518792,0
+COHN.US,D,20090519,000000,31.5731,31.5731,29.3355,31.3251,2993.4787842001,0
+COHN.US,D,20090520,000000,31.3251,31.3251,29.3355,29.8336,1860.3241027872,0
+COHN.US,D,20090521,000000,29.8336,29.8336,28.8383,29.8336,2300.2298023068,0
+COHN.US,D,20090522,000000,29.3355,30.8307,29.3355,29.3355,2953.1982623164,0
+COHN.US,D,20090526,000000,29.5336,31.3251,29.3355,31.3251,2422.1313816917,0
+COHN.US,D,20090527,000000,31.3251,31.3251,29.8336,29.8336,2168.7880993178,0
+COHN.US,D,20090528,000000,30.3317,31.3251,29.3355,29.3355,1837.0038006441,0
+COHN.US,D,20090529,000000,29.3355,31.3251,29.3355,30.8307,1555.0401474581,0
+COHN.US,D,20090601,000000,30.3317,31.8241,30.3317,31.3251,1682.2417955119,0
+COHN.US,D,20090602,000000,31.8241,31.8241,28.8383,29.8336,3489.56521161,0
+COHN.US,D,20090603,000000,31.3251,31.3251,28.3421,29.8336,2931.9979876407,0
+COHN.US,D,20090604,000000,30.3317,36.2967,28.8383,33.8118,31403.966877023,0
+COHN.US,D,20090605,000000,33.8118,35.8004,32.3223,35.8004,12181.677828621,0
+COHN.US,D,20090608,000000,34.807,37.791,32.3694,37.791,12715.924750448,0
+COHN.US,D,20090609,000000,44.7513,46.639,39.7778,42.2655,22289.968793966,0
+COHN.US,D,20090610,000000,43.7551,45.7457,41.2692,43.2608,9565.5639336478,0
+COHN.US,D,20090611,000000,44.2522,45.7457,42.2655,45.2485,7152.9726755602,0
+COHN.US,D,20090612,000000,45.2485,45.7457,42.3136,44.7513,3041.1794022202,0
+COHN.US,D,20090615,000000,42.6108,43.7551,39.8258,40.7749,5957.2771838543,0
+COHN.US,D,20090616,000000,40.274,41.7674,39.7778,41.2692,4030.1722158387,0
+COHN.US,D,20090617,000000,39.4325,41.2692,38.7863,40.274,4788.0820354928,0
+COHN.US,D,20090618,000000,39.7778,41.7674,39.7778,40.7749,2261.0092941568,0
+COHN.US,D,20090619,000000,41.2692,41.2692,39.7778,39.7778,1180.855299433,0
+COHN.US,D,20090622,000000,41.2692,41.2692,35.8004,39.2825,22329.189302116,0
+COHN.US,D,20090623,000000,39.7778,40.274,36.7948,38.7863,1896.3645697359,0
+COHN.US,D,20090624,000000,39.7778,39.7778,38.3391,39.2825,773.81002566078,0
+COHN.US,D,20090625,000000,38.2863,39.7778,35.3015,39.7778,2507.9924941279,0
+COHN.US,D,20090626,000000,39.7778,39.7778,35.8004,35.8004,3552.1060219031,0
+COHN.US,D,20090629,000000,36.2967,39.2825,36.2967,39.2825,2302.3498297743,0
+COHN.US,D,20090630,000000,39.7778,39.7778,35.8004,39.2825,1935.5850778858,0
+COHN.US,D,20090701,000000,37.292,39.7778,37.292,39.7778,1785.0631276887,0
+COHN.US,D,20090702,000000,39.2825,39.7778,38.2863,39.7778,1578.3604496012,0
+COHN.US,D,20090706,000000,38.7863,39.2825,37.292,38.2863,2636.2541559156,0
+COHN.US,D,20090707,000000,39.2825,39.2825,37.292,38.2863,1723.5823311294,0
+COHN.US,D,20090708,000000,39.2825,39.2825,36.2967,38.2863,2883.2373558868,0
+COHN.US,D,20090709,000000,37.791,38.7863,37.292,37.791,355.10460081694,0
+COHN.US,D,20090710,000000,38.2863,38.7863,36.7948,38.2863,1939.8251328209,0
+COHN.US,D,20090713,000000,37.292,38.2863,35.3015,38.2863,2696.6749387411,0
+COHN.US,D,20090714,000000,37.5391,38.2863,34.807,37.791,1316.5370573571,0
+COHN.US,D,20090715,000000,37.791,37.791,34.807,37.292,1913.3247894763,0
+COHN.US,D,20090716,000000,37.292,37.292,35.3015,36.2967,1279.4365766747,0
+COHN.US,D,20090717,000000,37.292,37.292,31.8241,34.807,13521.535188122,0
+COHN.US,D,20090720,000000,34.308,34.308,29.8336,33.3127,5482.3910311199,0
+COHN.US,D,20090721,000000,33.3127,34.308,32.8147,33.8118,3637.9671343395,0
+COHN.US,D,20090722,000000,33.8118,34.308,32.8147,33.8118,778.05008059591,0
+COHN.US,D,20090723,000000,33.8118,33.8118,32.3223,33.8118,1438.438636742,0
+COHN.US,D,20090724,000000,33.0147,33.8118,30.3317,32.3223,3654.92735408,0
+COHN.US,D,20090727,000000,33.8118,33.8118,31.3251,32.3223,2228.1488684096,0
+COHN.US,D,20090728,000000,32.3223,32.3223,31.3251,32.3223,1707.6821251226,0
+COHN.US,D,20090729,000000,31.8241,32.3223,31.3251,31.8241,1643.021287362,0
+COHN.US,D,20090730,000000,31.3251,32.3223,30.9279,31.8241,4272.9153608748,0
+COHN.US,D,20090731,000000,31.3251,32.8147,30.8307,32.8147,1364.2376753773,0
+COHN.US,D,20090803,000000,32.3223,33.8118,31.8241,33.3127,4703.2809367903,0
+COHN.US,D,20090804,000000,33.3127,34.807,33.3127,34.807,2622.4739773764,0
+COHN.US,D,20090805,000000,34.807,38.2863,34.308,38.2863,10260.932943009,0
+COHN.US,D,20090806,000000,38.3391,38.7863,34.807,35.8004,5224.8076938109,0
+COHN.US,D,20090807,000000,35.8004,35.8004,34.807,34.807,1705.5620976551,0
+COHN.US,D,20090810,000000,34.807,42.2655,33.8118,42.2655,9594.1843044599,0
+COHN.US,D,20090811,000000,40.7749,42.7617,35.3015,39.7778,7338.475078972,0
+COHN.US,D,20090812,000000,39.2825,42.2655,36.2967,36.2967,5346.7092731958,0
+COHN.US,D,20090813,000000,37.292,39.2825,36.2967,38.2863,1961.0254074965,0
+COHN.US,D,20090814,000000,38.7863,38.7863,35.3015,35.6485,2983.938660596,0
+COHN.US,D,20090817,000000,35.8004,37.292,34.308,37.292,7049.0913296496,0
+COHN.US,D,20090818,000000,43.4089,48.2324,38.7863,41.2692,41697.760245779,0
+COHN.US,D,20090819,000000,42.2164,42.2164,36.2967,38.2863,9526.3434254979,0
+COHN.US,D,20090820,000000,40.523,40.523,37.791,39.7778,7634.2189106972,0
+COHN.US,D,20090821,000000,40.274,40.7749,36.2967,37.791,8202.3862720042,0
+COHN.US,D,20090824,000000,37.8401,39.7778,35.8004,37.292,8565.9709826915,0
+COHN.US,D,20090825,000000,37.292,38.7863,35.8004,38.2863,5974.2374035948,0
+COHN.US,D,20090826,000000,38.2863,39.7778,37.74,39.7778,6068.5786259014,0
+COHN.US,D,20090827,000000,40.274,44.2522,38.2863,43.7088,26931.768934197,0
+COHN.US,D,20090828,000000,46.739,47.7343,41.2692,43.2608,18888.384722259,0
+COHN.US,D,20090831,000000,42.7617,42.7617,39.9278,41.7674,9054.6373139649,0
+COHN.US,D,20090901,000000,43.2608,43.2608,38.2863,41.2692,5788.7350001829,0
+COHN.US,D,20090902,000000,41.2692,41.7674,37.292,39.7778,2898.0775481597,0
+COHN.US,D,20090903,000000,41.6683,41.6683,38.2863,39.7778,3732.3083566461,0
+COHN.US,D,20090904,000000,38.7863,40.7749,38.7863,40.274,2778.2959962424,0
+COHN.US,D,20090908,000000,41.2692,41.7674,39.8797,41.2692,3786.3690570689,0
+COHN.US,D,20090909,000000,40.7749,41.2692,38.9863,39.7778,2590.673565363,0
+COHN.US,D,20090910,000000,40.274,41.2692,39.7778,40.274,2739.0754880925,0
+COHN.US,D,20090911,000000,39.7778,40.7749,39.2825,40.7749,3703.687985834,0
+COHN.US,D,20090914,000000,40.7749,40.7749,39.2825,40.274,4968.2843702358,0
+COHN.US,D,20090915,000000,40.274,40.274,37.8401,39.7778,8290.3674119082,0
+COHN.US,D,20090916,000000,39.2825,41.2692,37.292,41.2692,10274.713121548,0
+COHN.US,D,20090917,000000,40.7749,40.7749,38.3391,40.274,4520.9585745798,0
+COHN.US,D,20090918,000000,39.7778,40.274,38.7863,39.7778,4904.6835462088,0
+COHN.US,D,20090921,000000,39.7778,44.7513,39.2825,42.2655,15736.963891726,0
+COHN.US,D,20090922,000000,43.2608,61.1568,43.2608,57.1766,148592.72520154,0
+COHN.US,D,20090923,000000,64.1398,68.6067,54.6946,58.6729,110220.22803864,0
+COHN.US,D,20090924,000000,60.6596,63.6482,51.7135,55.1917,40208.440949815,0
+COHN.US,D,20090925,000000,52.2087,65.1426,51.2154,60.6596,36970.098993111,0
+COHN.US,D,20090928,000000,62.6605,62.6605,56.186,61.6615,18712.422442452,0
+COHN.US,D,20090929,000000,63.1482,71.5953,61.1568,63.6482,55260.635969517,0
+COHN.US,D,20090930,000000,64.1398,64.6464,56.6851,62.1577,26451.582712793,0
+COHN.US,D,20091001,000000,59.1719,62.1577,52.2087,55.1917,23798.368337138,0
+COHN.US,D,20091002,000000,52.7069,55.1917,49.7229,53.2069,19982.318895522,0
+COHN.US,D,20091005,000000,54.6946,57.1766,48.7277,52.7069,32529.701462299,0
+COHN.US,D,20091006,000000,53.2069,55.1917,50.7183,54.1974,22101.286349353,0
+COHN.US,D,20091007,000000,56.186,56.186,51.7135,52.7069,21356.096694504,0
+COHN.US,D,20091008,000000,55.1917,60.6596,53.6984,58.6729,48196.704447596,0
+COHN.US,D,20091009,000000,61.6615,61.6615,55.1917,56.186,28163.504892852,0
+COHN.US,D,20091012,000000,57.1766,59.1719,50.7183,55.6908,47612.636880282,0
+COHN.US,D,20091013,000000,55.6908,55.6908,51.7135,52.7069,20979.791819011,0
+COHN.US,D,20091014,000000,55.6908,55.6908,51.2154,53.6984,21314.756158887,0
+COHN.US,D,20091015,000000,54.1974,54.1974,50.7183,51.7135,13175.970710909,0
+COHN.US,D,20091016,000000,50.7183,51.7626,46.8371,51.2154,29519.262458358,0
+COHN.US,D,20091019,000000,51.7135,53.2069,48.2324,48.2324,16256.37062128,0
+COHN.US,D,20091020,000000,47.7343,48.2324,44.7513,45.2485,19484.112440645,0
+COHN.US,D,20091021,000000,44.2522,45.7457,41.2692,41.2692,20176.301408804,0
+COHN.US,D,20091022,000000,41.4664,48.2324,40.7749,48.2324,24090.932127661,0
+COHN.US,D,20091023,000000,49.2276,49.2276,43.7551,44.7513,7177.3529914372,0
+COHN.US,D,20091026,000000,45.0003,46.2427,41.2692,41.2692,9676.8653756949,0
+COHN.US,D,20091027,000000,40.7749,41.7674,40.274,40.274,9481.8228486791,0
+COHN.US,D,20091028,000000,40.274,40.274,35.3015,36.5458,23903.309696781,0
+COHN.US,D,20091029,000000,36.7948,42.2655,36.7948,38.7863,12274.959037194,0
+COHN.US,D,20091030,000000,39.7778,40.7749,35.8004,37.292,7933.1427836237,0
+COHN.US,D,20091102,000000,39.7778,39.7778,33.3127,33.8118,12368.240245768,0
+COHN.US,D,20091103,000000,33.0646,35.3015,33.0646,35.3015,5954.0971426529,0
+COHN.US,D,20091104,000000,35.3015,37.292,35.3015,35.3515,6459.7236936669,0
+COHN.US,D,20091105,000000,37.292,39.2825,35.8004,35.8004,6487.2840507452,0
+COHN.US,D,20091106,000000,37.292,38.2863,36.2967,36.3477,4247.4750312641,0
+COHN.US,D,20091109,000000,39.2825,40.274,37.791,39.7778,6061.1585297648,0
+COHN.US,D,20091110,000000,37.292,37.392,34.807,35.5514,12730.764942721,0
+COHN.US,D,20091111,000000,35.3015,36.2967,35.3015,35.7495,2549.3330297454,0
+COHN.US,D,20091112,000000,35.3015,35.8004,34.308,34.308,2050.0665611342,0
+COHN.US,D,20091113,000000,34.308,34.807,33.8118,33.8118,3660.2274227489,0
+COHN.US,D,20091116,000000,34.807,36.7948,33.8628,36.2967,4653.4602913025,0
+COHN.US,D,20091117,000000,34.21,36.2967,33.3127,33.3127,5048.8454140032,0
+COHN.US,D,20091118,000000,33.3127,35.8004,33.3127,35.8004,8040.2041707357,0
+COHN.US,D,20091119,000000,34.308,36.2967,34.308,35.3015,3807.5693317445,0
+COHN.US,D,20091120,000000,34.308,36.2967,34.308,35.3015,3578.6063652477,0
+COHN.US,D,20091123,000000,35.3015,36.2967,34.807,35.8004,8131.3653518409,0
+COHN.US,D,20091124,000000,38.2372,38.2372,35.3015,35.8004,4964.0443153006,0
+COHN.US,D,20091125,000000,35.8004,36.2967,35.3015,35.3015,2311.8899533783,0
+COHN.US,D,20091127,000000,35.3015,35.8004,34.807,34.807,3007.2589627393,0
+COHN.US,D,20091130,000000,36.7948,36.7948,34.308,34.807,4736.1413625375,0
+COHN.US,D,20091201,000000,34.807,35.3015,33.3127,33.3127,7663.8992952431,0
+COHN.US,D,20091202,000000,33.3127,34.807,33.3127,33.8118,4896.2034363386,0
+COHN.US,D,20091203,000000,33.8118,34.807,32.8147,32.8147,3385.6838656993,0
+COHN.US,D,20091204,000000,32.8147,34.308,31.3251,33.8118,6687.6266464299,0
+COHN.US,D,20091207,000000,34.308,34.807,32.3223,32.7165,4180.6941660357,0
+COHN.US,D,20091208,000000,32.3223,33.3127,25.9044,28.3911,13449.454254225,0
+COHN.US,D,20091209,000000,28.3911,28.8383,25.8563,28.3421,11783.11266472,0
+COHN.US,D,20091210,000000,29.8336,29.8336,26.3534,27.3478,9009.0567234123,0
+COHN.US,D,20091211,000000,27.844,32.3223,27.2968,32.3223,8166.3458050557,0
+COHN.US,D,20091214,000000,34.807,34.807,29.3355,31.3251,8899.8753088328,0
+COHN.US,D,20091215,000000,31.3251,31.3251,28.8383,28.8383,9119.2981517257,0
+COHN.US,D,20091216,000000,30.8307,33.3127,29.3355,32.3223,10648.897969573,0
+COHN.US,D,20091217,000000,31.8241,33.8118,29.8336,30.2316,4103.3131634697,0
+COHN.US,D,20091218,000000,29.8336,29.8336,23.7666,26.3534,26106.01823558,0
+COHN.US,D,20091221,000000,25.8563,25.8563,22.3771,22.3771,30684.217551785,0
+COHN.US,D,20091222,000000,22.3262,22.4261,16.1593,22.2752,54824.970324934,0
+COHN.US,D,20091223,000000,22.3771,25.3581,20.8328,23.1186,39790.795538705,0
+COHN.US,D,20091224,000000,20.9327,23.6195,20.9327,23.5186,14197.823950274,0
+COHN.US,D,20091228,000000,23.6195,24.3148,23.0214,23.6195,15945.78659728,0
+COHN.US,D,20091229,000000,23.7666,23.7666,22.6223,23.1186,19524.392962528,0
+COHN.US,D,20091230,000000,22.4261,23.5695,22.3771,23.5695,14123.622988909,0
+COHN.US,D,20091231,000000,23.4195,24.3638,22.3771,24.3638,20903.470830179,0
+COHN.US,D,20100104,000000,24.3638,26.3035,24.3638,26.3035,10917.08144422,0
+COHN.US,D,20100105,000000,26.5025,30.428,26.1043,30.0807,21741.941693601,0
+COHN.US,D,20100106,000000,30.9732,34.758,30.0807,34.758,30949.22098523,0
+COHN.US,D,20100107,000000,34.7062,41.6212,34.7062,41.5174,47729.238390998,0
+COHN.US,D,20100108,000000,41.6683,46.739,40.523,42.0164,68828.811761926,0
+COHN.US,D,20100111,000000,42.7145,43.0108,36.8939,38.5354,25483.79017385,0
+COHN.US,D,20100112,000000,38.4863,38.4863,34.1608,35.3015,15590.681996464,0
+COHN.US,D,20100113,000000,35.4042,37.74,35.0542,37.1891,20289.722878319,0
+COHN.US,D,20100114,000000,36.9476,38.1882,36.4467,37.5919,4807.1622827008,0
+COHN.US,D,20100115,000000,37.691,37.691,35.6485,37.292,5994.3776645366,0
+COHN.US,D,20100119,000000,37.1467,38.0382,36.1976,37.292,9561.3238787127,0
+COHN.US,D,20100120,000000,37.392,37.392,35.3015,36.7948,9807.2470649501,0
+COHN.US,D,20100121,000000,36.6968,37.2438,35.2043,35.7495,5036.1252491978,0
+COHN.US,D,20100122,000000,34.807,35.5514,34.0109,35.5514,11062.303325748,0
+COHN.US,D,20100125,000000,35.5034,35.5034,33.3628,34.807,5799.3351375207,0
+COHN.US,D,20100126,000000,34.9552,35.5034,33.5147,34.758,6982.3104644213,0
+COHN.US,D,20100127,000000,34.4581,35.1552,34.0109,35.1052,4776.4218844213,0
+COHN.US,D,20100128,000000,34.9043,36.1496,34.7062,36.1496,11406.807789227,0
+COHN.US,D,20100129,000000,36.0004,37.1467,35.5514,36.7448,10472.935689765,0
+COHN.US,D,20100201,000000,36.8939,37.042,36.2967,37.042,3575.4263240464,0
+COHN.US,D,20100202,000000,37.042,41.0731,36.9928,39.4325,23447.503791255,0
+COHN.US,D,20100203,000000,39.0334,39.0334,37.5919,38.4863,6802.1081296784,0
+COHN.US,D,20100204,000000,38.2863,38.4863,36.7448,38.4863,7811.2412042388,0
+COHN.US,D,20100205,000000,38.5844,39.0334,37.691,39.0334,4417.0772286691,0
+COHN.US,D,20100208,000000,38.5354,39.3326,38.1392,39.2315,1635.6011912255,0
+COHN.US,D,20100209,000000,38.9863,39.0334,36.0004,38.9344,11946.354779722,0
+COHN.US,D,20100210,000000,38.9344,39.0334,37.392,38.8834,5029.765166795,0
+COHN.US,D,20100211,000000,38.9863,40.9221,37.8902,40.7749,14909.093165643,0
+COHN.US,D,20100212,000000,39.2825,40.7749,38.7373,40.7749,7007.7507940321,0
+COHN.US,D,20100216,000000,40.6722,41.5683,39.7778,41.5683,30137.250465153,0
+COHN.US,D,20100217,000000,40.7749,42.4136,40.7749,42.4136,20026.839472341,0
+COHN.US,D,20100218,000000,42.2655,42.7617,42.0683,42.6618,30722.3780462,0
+COHN.US,D,20100219,000000,42.0164,42.6618,41.6683,42.6618,6398.2428971075,0
+COHN.US,D,20100222,000000,42.2164,43.1089,42.0164,42.7617,22495.611458319,0
+COHN.US,D,20100223,000000,42.1146,42.7145,41.5683,41.8683,8598.8314084387,0
+COHN.US,D,20100224,000000,42.1146,42.4136,40.7749,41.7674,5203.6074191353,0
+COHN.US,D,20100225,000000,41.7674,41.7674,39.7778,41.7674,8236.3067114853,0
+COHN.US,D,20100226,000000,41.6683,42.5155,40.9722,42.5155,6538.1647099667,0
+COHN.US,D,20100301,000000,42.0164,42.5155,40.424,41.0222,21437.717752004,0
+COHN.US,D,20100302,000000,40.474,42.0164,40.474,42.0164,8648.6520539264,0
+COHN.US,D,20100303,000000,42.2655,42.2655,41.5683,41.9183,3088.8800202404,0
+COHN.US,D,20100304,000000,42.0164,42.2164,41.0222,41.4202,6077.0587357716,0
+COHN.US,D,20100305,000000,40.523,41.4202,37.691,39.5288,15133.816077204,0
+COHN.US,D,20100308,000000,38.5844,39.2315,30.428,31.2261,117284.15956056,0
+COHN.US,D,20100309,000000,31.5231,32.7656,30.428,32.2222,55399.497768642,0
+COHN.US,D,20100310,000000,31.4242,31.775,30.8798,31.2761,7713.7199407308,0
+COHN.US,D,20100311,000000,31.725,32.3223,30.8307,32.3223,12333.259792553,0
+COHN.US,D,20100312,000000,30.428,32.8147,30.428,32.8147,15663.822944095,0
+COHN.US,D,20100315,000000,32.7656,32.7656,31.725,32.5704,4039.7123394428,0
+COHN.US,D,20100316,000000,31.8241,32.5194,30.6289,31.8241,5848.0957692747,0
+COHN.US,D,20100317,000000,30.678,32.0723,30.6289,32.0213,7183.7130738399,0
+COHN.US,D,20100318,000000,31.8722,32.2713,31.6213,32.2713,4977.8244938397,0
+COHN.US,D,20100319,000000,32.0723,34.1108,30.9732,34.1108,19812.716698117,0
+COHN.US,D,20100322,000000,33.1656,33.5147,31.8241,32.8147,6857.2288438351,0
+COHN.US,D,20100323,000000,32.1704,33.1166,31.1269,32.8147,6687.6266464299,0
+COHN.US,D,20100324,000000,32.0213,32.8147,31.5731,32.3223,3902.970567785,0
+COHN.US,D,20100325,000000,32.3223,32.7165,30.9279,31.3251,19313.450229506,0
+COHN.US,D,20100326,000000,30.7769,31.725,29.3355,29.8336,19948.398456042,0
+COHN.US,D,20100329,000000,29.6845,29.7827,28.6393,29.7827,13594.676135753,0
+COHN.US,D,20100330,000000,29.2373,29.3355,27.5459,28.3421,10980.682268247,0
+COHN.US,D,20100331,000000,27.3478,28.3421,27.2968,28.0449,5651.9932285251,0
+COHN.US,D,20100401,000000,28.4921,29.8336,28.1421,29.8336,8417.569059962,0
+COHN.US,D,20100405,000000,29.8336,32.3223,29.8336,32.3223,13068.909323797,0
+COHN.US,D,20100406,000000,32.5194,32.5194,30.9279,31.4242,2850.3769301396,0
+COHN.US,D,20100407,000000,31.176,31.176,29.6845,30.8307,5340.3491907931,0
+COHN.US,D,20100408,000000,30.3317,30.3317,28.9402,29.7827,12173.19771875,0
+COHN.US,D,20100409,000000,29.6845,30.8798,29.4874,30.8307,4089.5329849305,0
+COHN.US,D,20100412,000000,30.2807,31.0779,29.6845,29.9817,3395.2239893034,0
+COHN.US,D,20100413,000000,29.8835,30.0307,29.1383,29.2873,7615.1386634891,0
+COHN.US,D,20100414,000000,29.5845,29.5845,28.0949,28.9892,13068.909323797,0
+COHN.US,D,20100415,000000,28.6393,29.0383,28.3911,28.9402,7388.2957244598,0
+COHN.US,D,20100416,000000,28.593,29.2373,28.0949,28.5411,4193.4143308412,0
+COHN.US,D,20100419,000000,28.6893,29.1902,27.9459,28.294,2625.6540185778,0
+COHN.US,D,20100420,000000,28.243,28.294,27.844,28.0949,4357.7164595773,0
+COHN.US,D,20100421,000000,28.1421,28.7392,28.0949,28.593,4848.5028183183,0
+COHN.US,D,20100422,000000,28.6893,28.7902,28.1421,28.7902,4339.6962261031,0
+COHN.US,D,20100423,000000,28.7807,28.7807,27.876,28.3298,2994.5387979339,0
+COHN.US,D,20100426,000000,28.0449,29.8336,27.844,29.5845,20775.209168391,0
+COHN.US,D,20100427,000000,29.3355,29.7827,28.3421,29.5845,9756.3664057286,0
+COHN.US,D,20100428,000000,29.5845,29.7827,28.6893,29.0874,1875.1642950601,0
+COHN.US,D,20100429,000000,29.0874,29.3355,28.593,29.0383,9577.2240847194,0
+COHN.US,D,20100430,000000,28.8383,29.5336,27.844,28.4921,6073.8786945702,0
+COHN.US,D,20100503,000000,28.593,28.7392,27.5977,27.7949,6840.2686240945,0
+COHN.US,D,20100504,000000,27.7949,28.243,27.7949,27.894,6477.7439271411,0
+COHN.US,D,20100505,000000,27.894,28.3421,27.5459,28.1921,3964.4513643442,0
+COHN.US,D,20100506,000000,28.243,28.8383,27.3978,28.1421,8165.2857913219,0
+COHN.US,D,20100507,000000,32.2713,33.2165,28.593,30.8307,35531.660356369,0
+COHN.US,D,20100510,000000,31.8241,32.3223,30.5807,30.8798,16843.618229795,0
+COHN.US,D,20100511,000000,29.8835,31.0779,29.3355,31.0779,9544.3636589722,0
+COHN.US,D,20100512,000000,31.0779,31.2761,29.3355,30.3317,8872.3149517545,0
+COHN.US,D,20100513,000000,30.0807,30.5307,29.2373,29.4364,6724.7271271123,0
+COHN.US,D,20100514,000000,29.4364,30.2807,29.0383,29.7326,5218.4476114082,0
+COHN.US,D,20100517,000000,29.5336,29.6845,28.294,28.7392,7622.5587596256,0
+COHN.US,D,20100518,000000,28.5411,28.8383,27.3978,27.894,4940.7240131574,0
+COHN.US,D,20100519,000000,27.844,28.5411,26.1043,27.6477,18741.042813264,0
+COHN.US,D,20100520,000000,27.2007,27.6959,24.3148,24.8619,22565.57236475,0
+COHN.US,D,20100521,000000,28.0949,28.0949,23.8667,24.5138,6750.1674567231,0
+COHN.US,D,20100524,000000,24.6119,24.6119,23.3723,23.6195,7336.3550515045,0
+COHN.US,D,20100525,000000,23.4195,23.4195,21.878,22.3771,7479.4569055651,0
+COHN.US,D,20100526,000000,22.4742,24.2148,22.3771,22.3771,8461.0296230471,0
+COHN.US,D,20100527,000000,23.1186,24.3638,21.58,23.0724,12941.707675743,0
+COHN.US,D,20100528,000000,22.8714,22.8714,22.4261,22.6223,1631.3611362903,0
+COHN.US,D,20100601,000000,22.3771,22.5733,21.1308,21.2299,6759.7075803271,0
+COHN.US,D,20100602,000000,21.2299,22.0762,21.2299,21.4799,1678.0017405768,0
+COHN.US,D,20100603,000000,21.6318,23.0214,21.4799,21.878,2897.0175344259,0
+COHN.US,D,20100604,000000,20.7855,22.0762,20.7855,21.4308,2668.054567929,0
+COHN.US,D,20100607,000000,21.4308,21.58,20.1374,20.5347,3470.484964402,0
+COHN.US,D,20100608,000000,20.6866,21.1308,20.2874,20.3366,2414.7112855551,0
+COHN.US,D,20100609,000000,20.3866,21.1308,20.3866,21.0347,2161.3680031813,0
+COHN.US,D,20100610,000000,21.0347,21.6318,20.6374,21.4308,1560.3402161269,0
+COHN.US,D,20100611,000000,21.9289,23.0724,21.728,21.878,3325.2630828738,0
+COHN.US,D,20100614,000000,21.53,23.5695,21.53,22.8714,3652.8073266124,0
+COHN.US,D,20100615,000000,23.0214,24.2148,22.6223,23.9658,4862.2829968575,0
+COHN.US,D,20100616,000000,23.6195,24.6647,23.1704,24.6647,1061.0737475157,0
+COHN.US,D,20100617,000000,25.0129,25.3581,24.1167,24.3148,1532.7798590486,0
+COHN.US,D,20100618,000000,24.3638,24.9119,24.3148,24.9119,2379.7308323403,0
+COHN.US,D,20100621,000000,24.9119,25.9563,24.3638,24.8619,4357.7164595773,0
+COHN.US,D,20100622,000000,24.5629,25.3101,23.8667,24.8619,1380.137881384,0
+COHN.US,D,20100623,000000,24.6647,24.7629,23.7666,24.7629,1701.32204272,0
+COHN.US,D,20100624,000000,24.3148,26.7496,23.6685,25.2101,11203.28515234,0
+COHN.US,D,20100625,000000,25.4091,27.7949,24.6119,27.0015,9566.6239473816,0
+COHN.US,D,20100628,000000,26.8525,27.2968,26.1534,26.3035,3100.540171312,0
+COHN.US,D,20100629,000000,25.3581,25.3581,23.9185,24.7138,3260.6022451131,0
+COHN.US,D,20100630,000000,25.1807,25.1807,23.8053,24.8761,4802.9222277657,0
+COHN.US,D,20100701,000000,24.4147,25.1092,23.6685,24.0686,3519.2455961559,0
+COHN.US,D,20100702,000000,23.6195,24.1167,23.3723,23.7666,3377.2037558291,0
+COHN.US,D,20100706,000000,23.3214,24.3638,23.1186,23.5695,2414.7112855551,0
+COHN.US,D,20100707,000000,23.2704,23.6195,22.7724,23.6195,2100.9472203557,0
+COHN.US,D,20100708,000000,23.3723,23.8667,23.3723,23.8667,1700.2620289861,0
+COHN.US,D,20100709,000000,23.4195,23.6195,23.0724,23.3214,985.81277241716,0
+COHN.US,D,20100712,000000,23.3723,23.5695,22.7242,23.5695,2339.4503104567,0
+COHN.US,D,20100713,000000,23.3723,23.8667,23.3723,23.8186,1600.6207380107,0
+COHN.US,D,20100714,000000,23.8186,24.3148,23.8186,23.8667,1158.5950110236,0
+COHN.US,D,20100715,000000,23.8667,23.8667,22.6223,22.7242,7406.3159579341,0
+COHN.US,D,20100716,000000,22.6223,22.8224,22.6223,22.7724,226.84293902932,0
+COHN.US,D,20100719,000000,22.6223,22.6223,22.1261,22.1261,3695.2078759637,0
+COHN.US,D,20100720,000000,22.3771,22.3771,22.1261,22.2752,692.18896815958,0
+COHN.US,D,20100721,000000,22.2752,22.3771,21.9762,22.3771,2307.6498984432,0
+COHN.US,D,20100722,000000,22.2252,22.8714,22.0271,22.2252,2450.7517525038,0
+COHN.US,D,20100723,000000,22.6223,22.8224,21.9762,22.8224,3318.9030004711,0
+COHN.US,D,20100726,000000,23.0214,23.0214,22.2752,22.3771,3483.2051292073,0
+COHN.US,D,20100727,000000,22.5242,22.7242,22.3771,22.3771,853.31105569442,0
+COHN.US,D,20100728,000000,22.3771,23.7666,22.3771,23.3723,3205.4815309564,0
+COHN.US,D,20100729,000000,23.8186,23.9185,23.5186,23.9185,3027.3992236811,0
+COHN.US,D,20100730,000000,24.6119,24.8619,23.7666,24.8129,4436.1574758772,0
+COHN.US,D,20100802,000000,25.0129,26.7496,25.0129,26.1534,4562.2991101973,0
+COHN.US,D,20100803,000000,22.4261,29.5845,20.3866,28.7902,13693.257412995,0
+COHN.US,D,20100804,000000,28.7392,29.9817,28.3421,29.8336,11408.927816694,0
+COHN.US,D,20100805,000000,29.3355,29.8336,27.0996,27.7468,6702.4668387029,0
+COHN.US,D,20100806,000000,27.5459,28.0449,26.3534,26.6016,5134.7065264394,0
+COHN.US,D,20100809,000000,26.8525,27.2467,24.8619,25.1601,4447.8176269488,0
+COHN.US,D,20100810,000000,25.1092,26.5535,24.7138,25.4591,6469.2638172709,0
+COHN.US,D,20100811,000000,25.0601,25.2101,22.7724,24.0686,3681.4276974245,0
+COHN.US,D,20100812,000000,23.4195,23.9185,22.4742,23.2704,4376.7967067855,0
+COHN.US,D,20100813,000000,22.5242,23.1186,22.4742,22.7242,2586.4335104278,0
+COHN.US,D,20100816,000000,22.7724,24.1629,22.7242,23.2704,1356.8175792409,0
+COHN.US,D,20100817,000000,23.3214,23.5186,23.0214,23.2704,3310.4228906009,0
+COHN.US,D,20100818,000000,23.1186,23.1704,22.6223,22.6724,1300.6368513503,0
+COHN.US,D,20100819,000000,22.7242,23.2196,22.4742,22.6223,2279.029527631,0
+COHN.US,D,20100820,000000,22.4261,22.4742,22.2752,22.4261,2460.2918761077,0
+COHN.US,D,20100823,000000,22.3771,22.6724,22.1771,22.1771,2146.5278109083,0
+COHN.US,D,20100824,000000,22.1771,22.2752,21.3799,22.2752,1803.083361163,0
+COHN.US,D,20100825,000000,21.7771,21.878,21.53,21.678,1176.6152444979,0
+COHN.US,D,20100826,000000,21.678,22.5733,21.678,22.5733,1287.916686545,0
+COHN.US,D,20100827,000000,22.9214,22.9214,22.1771,22.2252,299.98388666027,0
+COHN.US,D,20100830,000000,22.1261,22.6724,21.9289,22.6223,357.2246282845,0
+COHN.US,D,20100831,000000,22.6883,22.8903,22.2289,22.8412,979.45269001447,0
+COHN.US,D,20100901,000000,22.7242,23.1186,22.2752,22.9214,2784.6560786451,0
+COHN.US,D,20100902,000000,22.8714,22.9214,22.2752,22.2752,1929.224995483,0
+COHN.US,D,20100903,000000,22.3771,22.6724,22.2752,22.4261,994.29288228741,0
+COHN.US,D,20100907,000000,22.4261,22.4261,22.1771,22.1771,333.9043261413,0
+COHN.US,D,20100908,000000,22.4261,22.4261,21.7771,21.9289,3507.5854450843,0
+COHN.US,D,20100909,000000,22.4261,22.4261,21.7771,21.7771,1346.217441903,0
+COHN.US,D,20100910,000000,22.2252,22.2252,21.828,21.9762,268.18347464682,0
+COHN.US,D,20100913,000000,22.0762,22.0762,21.7771,21.9289,2255.7092254879,0
+COHN.US,D,20100914,000000,21.728,23.1704,21.6318,21.678,5611.7127066413,0
+COHN.US,D,20100915,000000,21.9762,22.6223,21.9762,22.1261,1518.9996805094,0
+COHN.US,D,20100916,000000,22.3771,22.8714,22.2252,22.5733,942.3522093321,0
+COHN.US,D,20100917,000000,22.8224,23.2196,22.2252,22.2252,2459.231862374,0
+COHN.US,D,20100920,000000,22.3262,22.7242,22.3262,22.4742,781.23012179725,0
+COHN.US,D,20100921,000000,22.4742,22.4742,22.0762,22.2752,1113.014420471,0
+COHN.US,D,20100922,000000,22.4742,22.4742,21.728,22.2752,2372.3107362039,0
+COHN.US,D,20100923,000000,21.9762,22.3771,21.828,22.0762,692.18896815958,0
+COHN.US,D,20100924,000000,22.1771,22.3771,22.0271,22.1771,601.02778705433,0
+COHN.US,D,20100927,000000,21.9289,22.3771,21.4308,22.3262,6260.4411117159,0
+COHN.US,D,20100928,000000,22.2252,22.3262,22.0271,22.2752,654.02847374343,0
+COHN.US,D,20100929,000000,22.1261,22.3771,22.1261,22.1771,853.31105569442,0
+COHN.US,D,20100930,000000,22.3535,22.3535,21.9497,22.0997,1162.8350659587,0
+COHN.US,D,20101001,000000,21.678,22.0271,21.4799,21.678,4795.5021316293,0
+COHN.US,D,20101004,000000,21.878,22.0271,21.3799,21.3799,7416.9160952719,0
+COHN.US,D,20101005,000000,21.878,22.1261,21.678,22.0762,2023.5662177896,0
+COHN.US,D,20101006,000000,21.9762,22.3771,21.9762,22.3262,3988.8316802212,0
+COHN.US,D,20101007,000000,22.1261,22.1771,21.878,21.9762,994.29288228741,0
+COHN.US,D,20101008,000000,21.728,22.2252,21.728,22.0762,1987.5257508411,0
+COHN.US,D,20101011,000000,21.9762,22.4742,21.9289,22.4742,1423.5984444691,0
+COHN.US,D,20101012,000000,22.3771,23.1186,22.3771,23.1186,4858.0429419224,0
+COHN.US,D,20101013,000000,22.8714,28.0949,22.8714,27.2007,16364.492022126,0
+COHN.US,D,20101014,000000,26.9497,27.2968,25.7543,25.7543,3696.2678896974,0
+COHN.US,D,20101015,000000,25.7072,25.7072,23.9658,24.6119,6140.6595597985,0
+COHN.US,D,20101018,000000,24.4638,26.1043,24.4638,26.0525,3139.760679462,0
+COHN.US,D,20101019,000000,25.7072,25.8563,25.6071,25.6591,1149.0548874196,0
+COHN.US,D,20101020,000000,25.6591,25.8563,24.8619,25.0129,2304.4698572419,0
+COHN.US,D,20101021,000000,25.0601,25.5062,24.8619,24.8619,1871.9842538589,0
+COHN.US,D,20101022,000000,24.8619,24.8619,23.9185,24.2648,2072.3268495436,0
+COHN.US,D,20101025,000000,24.5138,24.7629,24.3638,24.3638,1715.1022212592,0
+COHN.US,D,20101026,000000,24.4638,24.5138,23.9185,24.4147,1990.7057920424,0
+COHN.US,D,20101027,000000,24.6119,24.8619,23.9185,24.8129,2034.1663551274,0
+COHN.US,D,20101028,000000,24.7629,25.2101,24.3638,24.5629,1539.1399414513,0
+COHN.US,D,20101029,000000,24.3836,24.4855,23.445,23.6516,5019.1650294572,0
+COHN.US,D,20101101,000000,24.6119,26.1043,24.3638,24.4638,3821.3495102837,0
+COHN.US,D,20101102,000000,24.5629,25.6071,23.8186,25.1601,2881.1173284192,0
+COHN.US,D,20101103,000000,25.1092,25.5062,25.0601,25.0601,500.32648234506,0
+COHN.US,D,20101104,000000,25.0129,25.5062,24.7629,25.1601,1690.7219053822,0
+COHN.US,D,20101105,000000,25.4091,26.6016,25.0129,26.5025,6791.5079923406,0
+COHN.US,D,20101108,000000,26.6016,26.6016,25.9563,26.2553,3159.9009404038,0
+COHN.US,D,20101109,000000,26.8525,27.0506,26.1043,26.3035,9675.8053619611,0
+COHN.US,D,20101110,000000,26.0043,26.1534,24.9119,25.2101,2568.4132769536,0
+COHN.US,D,20101111,000000,25.2101,25.3101,24.5629,24.6119,3093.1200751755,0
+COHN.US,D,20101112,000000,24.4147,24.6647,24.4147,24.4638,1881.5243774628,0
+COHN.US,D,20101115,000000,24.1629,26.1043,24.1629,24.8129,3007.2589627393,0
+COHN.US,D,20101116,000000,25.2611,25.2611,23.6195,23.9185,3245.7620528402,0
+COHN.US,D,20101117,000000,21.678,23.8186,21.678,23.3723,2620.3539499088,0
+COHN.US,D,20101118,000000,23.3723,23.6195,21.53,21.9289,13677.357206987,0
+COHN.US,D,20101119,000000,21.9289,22.4261,21.4308,21.4308,2671.2346091304,0
+COHN.US,D,20101122,000000,21.4308,21.828,19.8904,20.3866,12613.103418271,0
+COHN.US,D,20101123,000000,20.4393,21.1308,20.2874,20.4393,5968.9373349258,0
+COHN.US,D,20101124,000000,20.4837,22.9723,20.4393,21.4799,4371.4966381165,0
+COHN.US,D,20101126,000000,21.58,21.9762,21.0818,21.4799,882.99144024032,0
+COHN.US,D,20101129,000000,21.58,22.4742,20.6374,22.4742,2610.8138263048,0
+COHN.US,D,20101130,000000,21.9762,22.4337,20.9554,22.3837,3406.884140375,0
+COHN.US,D,20101201,000000,22.7724,22.7724,20.8828,21.3327,2917.1577953678,0
+COHN.US,D,20101202,000000,21.6318,21.6318,20.8828,20.9327,2753.9156803654,0
+COHN.US,D,20101203,000000,21.1308,21.1308,20.6866,20.8828,4713.8810741281,0
+COHN.US,D,20101206,000000,20.6374,20.9327,20.5884,20.5884,1194.6354779722,0
+COHN.US,D,20101207,000000,20.8828,21.0818,20.7365,20.9327,3277.5624648536,0
+COHN.US,D,20101208,000000,20.9856,21.9762,20.7365,21.9762,2399.8710932822,0
+COHN.US,D,20101209,000000,22.0762,22.5733,21.0818,21.9762,3437.6245386547,0
+COHN.US,D,20101210,000000,21.878,22.1261,21.2837,21.878,2230.2688958771,0
+COHN.US,D,20101213,000000,21.678,22.3771,21.678,21.878,2263.1293216244,0
+COHN.US,D,20101214,000000,21.58,22.3262,20.8828,21.53,1257.1762882653,0
+COHN.US,D,20101215,000000,21.3799,21.4799,20.9327,20.9856,1015.4931569631,0
+COHN.US,D,20101216,000000,20.9469,20.996,20.6431,20.6431,2815.3964769247,0
+COHN.US,D,20101217,000000,20.6374,21.1308,20.2365,21.0347,1787.1831551563,0
+COHN.US,D,20101220,000000,20.8828,21.1827,20.4393,20.6866,1795.6632650266,0
+COHN.US,D,20101221,000000,20.6866,21.3327,20.6866,20.7855,2020.3861765883,0
+COHN.US,D,20101222,000000,20.6866,21.3799,20.6374,21.0347,6894.3293245175,0
+COHN.US,D,20101223,000000,21.0347,21.1308,20.7365,20.8328,1734.1824684672,0
+COHN.US,D,20101227,000000,20.7855,20.8328,20.4393,20.5347,4922.7037796832,0
+COHN.US,D,20101228,000000,20.5347,21.3799,20.3866,21.1827,5299.0086551757,0
+COHN.US,D,20101229,000000,21.2629,21.3129,21.111,21.162,1710.8621663239,0
+COHN.US,D,20101230,000000,21.111,21.3668,20.6544,21.2629,4586.6794260742,0
+COHN.US,D,20101231,000000,20.6478,21.6129,20.6478,21.562,7381.9356420571,0
+COHN.US,D,20110103,000000,21.678,22.8714,21.678,22.8714,4381.0367617206,0
+COHN.US,D,20110104,000000,22.7724,22.8714,22.3771,22.7242,1041.9935003076,0
+COHN.US,D,20110105,000000,23.0214,23.5695,22.7724,23.0214,1400.2781423259,0
+COHN.US,D,20110106,000000,23.7666,23.7666,22.6724,22.7242,2592.7935928306,0
+COHN.US,D,20110107,000000,22.9214,22.9214,22.4261,22.7242,1912.2647757425,0
+COHN.US,D,20110110,000000,23.0724,24.2148,22.9214,24.1629,3716.4081506393,0
+COHN.US,D,20110111,000000,24.0158,24.1167,23.8667,23.9185,1803.083361163,0
+COHN.US,D,20110112,000000,23.8667,24.1167,23.6195,23.8186,2583.2534692265,0
+COHN.US,D,20110113,000000,23.7666,24.3638,23.7666,24.3148,2770.8759001059,0
+COHN.US,D,20110114,000000,24.3148,24.8129,24.2648,24.8129,2389.2709559444,0
+COHN.US,D,20110118,000000,24.1167,24.6119,24.1167,24.4638,2110.4873439597,0
+COHN.US,D,20110119,000000,24.361,24.413,23.2044,23.5572,4057.7325729171,0
+COHN.US,D,20110120,000000,23.4696,23.6195,23.4195,23.6195,1464.9389800866,0
+COHN.US,D,20110121,000000,23.6195,23.8667,23.4195,23.4195,1803.083361163,0
+COHN.US,D,20110124,000000,23.6685,23.9185,23.3214,23.9185,793.95028660264,0
+COHN.US,D,20110125,000000,24.4147,26.1043,24.3638,25.2611,4500.8183136379,0
+COHN.US,D,20110126,000000,24.7629,25.2611,24.7629,24.8129,711.26921536765,0
+COHN.US,D,20110127,000000,24.8619,25.3101,24.6647,24.8619,3484.2651429411,0
+COHN.US,D,20110128,000000,24.8619,24.8619,22.6223,23.3723,3345.4033438157,0
+COHN.US,D,20110131,000000,22.8497,23.1147,22.4714,22.6856,1227.4959037194,0
+COHN.US,D,20110201,000000,22.3262,23.6195,22.3262,23.5695,2531.3127962712,0
+COHN.US,D,20110202,000000,23.4195,24.1629,22.3771,23.9185,5613.8327341089,0
+COHN.US,D,20110203,000000,23.4073,23.9101,22.8535,23.4073,2448.6317250362,0
+COHN.US,D,20110204,000000,23.5695,23.6195,22.9214,23.2196,2622.4739773764,0
+COHN.US,D,20110207,000000,23.3723,23.3723,22.6223,22.7724,3270.1423687171,0
+COHN.US,D,20110208,000000,23.3214,23.3723,22.7724,22.9723,1502.0394607689,0
+COHN.US,D,20110209,000000,22.9723,23.0724,22.8714,22.8714,1428.898513138,0
+COHN.US,D,20110210,000000,22.6035,23.1063,22.6035,23.0044,4509.2984235082,0
+COHN.US,D,20110211,000000,22.9723,23.8667,22.8714,23.2196,3101.6001850459,0
+COHN.US,D,20110214,000000,23.0724,24.1167,23.0724,24.1167,24332.615258964,0
+COHN.US,D,20110215,000000,23.8667,25.6591,23.6195,25.6591,18806.763664758,0
+COHN.US,D,20110216,000000,25.3581,25.8563,24.4638,25.6071,4174.3340836331,0
+COHN.US,D,20110217,000000,25.2101,25.5572,25.0129,25.5062,974.15262134556,0
+COHN.US,D,20110218,000000,25.3157,25.3157,24.5619,24.7138,1475.5391174244,0
+COHN.US,D,20110222,000000,23.6195,24.5629,23.6195,24.1629,3404.7641129075,0
+COHN.US,D,20110223,000000,24.0158,24.4638,23.7666,24.0686,890.41153637679,0
+COHN.US,D,20110224,000000,24.0686,24.4638,23.7666,24.1629,1604.8607929458,0
+COHN.US,D,20110225,000000,24.361,24.461,23.9591,24.413,1580.4804770688,0
+COHN.US,D,20110228,000000,25.4865,26.6063,24.8761,25.5365,13660.396987248,0
+COHN.US,D,20110301,000000,25.9685,26.4714,25.0158,25.5157,6688.6866601638,0
+COHN.US,D,20110302,000000,25.5666,25.8676,23.8592,25.4667,3623.1269420665,0
+COHN.US,D,20110303,000000,25.8176,25.9685,24.8149,25.3657,5130.4664715043,0
+COHN.US,D,20110304,000000,25.2167,25.3657,24.8639,24.8639,1058.9537200481,0
+COHN.US,D,20110307,000000,25.3657,25.5157,24.2628,25.0158,4378.916734253,0
+COHN.US,D,20110308,000000,24.8639,25.1139,24.7138,25.1139,5222.6876663434,0
+COHN.US,D,20110309,000000,25.1139,26.1195,24.6119,24.6647,5551.2919238158,0
+COHN.US,D,20110310,000000,25.2167,25.2167,23.5073,24.361,7480.5169192988,0
+COHN.US,D,20110311,000000,24.413,24.8149,23.9101,24.7138,1034.5734041711,0
+COHN.US,D,20110314,000000,24.8149,25.2167,24.361,25.2167,2696.6749387411,0
+COHN.US,D,20110315,000000,24.7138,24.7138,22.6035,24.111,10600.137337819,0
+COHN.US,D,20110316,000000,24.0081,24.061,22.8063,23.3563,5448.470591639,0
+COHN.US,D,20110317,000000,23.5026,24.0091,23.3997,23.8582,1537.0199139837,0
+COHN.US,D,20110318,000000,23.8592,24.061,21.8998,21.8998,11407.867802961,0
+COHN.US,D,20110321,000000,22.0997,22.7016,21.096,22.0525,7637.3989518985,0
+COHN.US,D,20110322,000000,22.1506,23.1063,22.1506,22.4016,1828.5236907738,0
+COHN.US,D,20110323,000000,22.5053,23.1063,22.5053,22.7516,1021.8532393657,0
+COHN.US,D,20110324,000000,22.5053,23.1063,21.7516,22.3017,3303.0027944643,0
+COHN.US,D,20110325,000000,22.6035,23.0564,22.3017,22.6535,1752.2027019415,0
+COHN.US,D,20110328,000000,23.1063,23.3073,22.8535,23.0044,1101.3542693994,0
+COHN.US,D,20110329,000000,23.1063,23.5572,22.8535,22.8535,2573.7133456224,0
+COHN.US,D,20110330,000000,23.3563,23.5572,22.3535,22.6035,3983.5316115524,0
+COHN.US,D,20110331,000000,23.1147,23.8109,22.3101,23.1147,8904.1153637679,0
+COHN.US,D,20110401,000000,23.1063,23.3563,22.4016,22.6535,1782.9431002211,0
+COHN.US,D,20110404,000000,22.6535,23.1553,22.5545,23.0564,933.87209946185,0
+COHN.US,D,20110405,000000,22.5865,23.2969,22.3837,22.7894,4288.8155668816,0
+COHN.US,D,20110406,000000,22.5545,22.8535,22.4516,22.7016,2386.090914743,0
+COHN.US,D,20110407,000000,22.8535,22.8535,22.2544,22.6035,3998.3718038253,0
+COHN.US,D,20110408,000000,22.7016,22.9035,22.4016,22.9035,1025.0332805671,0
+COHN.US,D,20110411,000000,22.3535,22.9035,22.2544,22.4016,1623.9410401538,0
+COHN.US,D,20110412,000000,22.3837,22.6374,22.2289,22.5865,1648.3213560308,0
+COHN.US,D,20110413,000000,22.4516,22.8535,22.2544,22.2544,1411.9382933974,0
+COHN.US,D,20110414,000000,22.2544,22.6035,22.0997,22.2544,1396.0380873908,0
+COHN.US,D,20110415,000000,22.6035,22.6035,22.0525,22.3535,2690.3148563385,0
+COHN.US,D,20110418,000000,22.0997,22.6535,21.8507,22.3017,2782.5360511775,0
+COHN.US,D,20110419,000000,22.2544,23.3073,22.2544,23.3073,5445.2905504376,0
+COHN.US,D,20110420,000000,23.3073,23.6063,22.9035,23.5073,1847.6039379819,0
+COHN.US,D,20110421,000000,23.4563,23.5572,23.2044,23.4563,3162.0209678714,0
+COHN.US,D,20110425,000000,23.6063,23.6063,22.9035,23.2044,1359.9976204422,0
+COHN.US,D,20110426,000000,23.3563,23.6063,22.9035,23.0564,2365.9506538011,0
+COHN.US,D,20110427,000000,23.1063,23.1553,22.8063,23.1063,952.95234666992,0
+COHN.US,D,20110428,000000,22.8535,23.0564,22.6035,22.8535,1382.2579088516,0
+COHN.US,D,20110429,000000,22.6327,23.0081,22.579,22.7922,367.82476562231,0
+COHN.US,D,20110502,000000,22.7016,23.2044,21.8007,22.6535,7811.2412042388,0
+COHN.US,D,20110503,000000,22.1799,22.8903,21.8223,22.6883,5370.0295753391,0
+COHN.US,D,20110504,000000,22.5347,22.6883,21.3668,21.5685,6126.8793812593,0
+COHN.US,D,20110505,000000,21.111,21.111,13.8348,18.5676,70372.191758312,0
+COHN.US,D,20110506,000000,16.9403,19.0261,16.9403,19.0261,9058.8773689,0
+COHN.US,D,20110509,000000,18.9234,19.4299,18.8224,18.9234,3925.2308561943,0
+COHN.US,D,20110510,000000,19.279,20.0431,18.5676,18.6668,9672.6253207598,0
+COHN.US,D,20110511,000000,18.8224,19.0261,18.6176,18.7195,1741.6025646036,0
+COHN.US,D,20110512,000000,19.0261,19.228,18.0092,19.228,1846.543924248,0
+COHN.US,D,20110513,000000,19.228,19.5356,19.0261,19.5356,1450.0987878136,0
+COHN.US,D,20110516,000000,19.4828,21.06,19.4828,19.9384,20391.484196763,0
+COHN.US,D,20110517,000000,20.3506,20.3506,19.3319,19.6356,1846.543924248,0
+COHN.US,D,20110518,000000,19.5356,20.0431,19.0761,19.3828,5290.5285453054,0
+COHN.US,D,20110519,000000,19.5837,19.6846,17.397,17.8083,7711.5999132632,0
+COHN.US,D,20110520,000000,17.8083,19.178,17.8083,19.178,5646.6931598561,0
+COHN.US,D,20110523,000000,18.5177,18.6668,17.8083,18.1592,3993.0717351564,0
+COHN.US,D,20110524,000000,18.0092,18.5676,17.8083,17.8083,2489.9722606537,0
+COHN.US,D,20110525,000000,17.7536,18.262,17.7536,17.7536,1710.8621663239,0
+COHN.US,D,20110526,000000,17.6526,17.8545,17.5979,17.5979,859.67113809712,0
+COHN.US,D,20110527,000000,17.6526,18.6668,17.6526,18.3639,1515.8196393081,0
+COHN.US,D,20110531,000000,18.2846,19.0158,18.2846,18.8053,3561.6461455072,0
+COHN.US,D,20110601,000000,18.8224,18.9234,18.5676,18.7195,2944.7181524461,0
+COHN.US,D,20110602,000000,19.178,19.5837,18.7195,18.7195,3654.92735408,0
+COHN.US,D,20110603,000000,19.0761,19.3828,18.7195,19.279,1674.8216993754,0
+COHN.US,D,20110606,000000,19.228,19.4828,18.5676,18.7195,5205.7274466029,0
+COHN.US,D,20110607,000000,18.7695,18.9733,18.4658,18.8224,1026.0932943009,0
+COHN.US,D,20110608,000000,18.7195,18.7195,17.9564,18.3639,4364.07654198,0
+COHN.US,D,20110609,000000,18.1592,18.6668,17.9564,18.4111,4225.2147428546,0
+COHN.US,D,20110610,000000,18.1592,18.9733,18.0601,18.9733,4141.4736578858,0
+COHN.US,D,20110613,000000,18.8224,19.0761,18.3149,18.7695,3793.7891532054,0
+COHN.US,D,20110614,000000,18.8224,18.8224,17.5507,17.5507,5841.735686872,0
+COHN.US,D,20110615,000000,17.1951,17.9045,17.1951,17.3479,2850.3769301396,0
+COHN.US,D,20110616,000000,17.4536,18.1828,17.4536,18.0781,357.2246282845,0
+COHN.US,D,20110617,000000,18.211,18.9234,18.1092,18.4111,2694.5549112736,0
+COHN.US,D,20110620,000000,18.1592,18.1592,17.6526,18.0092,2972.2785095245,0
+COHN.US,D,20110621,000000,17.8545,17.9045,17.397,17.4489,3880.7102793755,0
+COHN.US,D,20110622,000000,17.2951,17.9564,17.2951,17.9564,1456.4588702163,0
+COHN.US,D,20110623,000000,17.5507,17.8083,17.5507,17.6526,652.96846000965,0
+COHN.US,D,20110624,000000,17.8083,18.0092,17.7536,17.7536,1651.5013972322,0
+COHN.US,D,20110627,000000,17.7536,17.7536,17.7026,17.7026,1197.8155191735,0
+COHN.US,D,20110628,000000,17.7536,17.8083,17.7536,17.7536,428.24554844789,0
+COHN.US,D,20110629,000000,18.1592,18.1592,17.4489,17.5979,4142.5336716197,0
+COHN.US,D,20110630,000000,17.8083,17.8083,17.163,17.2149,3543.6259120329,0
+COHN.US,D,20110701,000000,17.2469,17.9045,17.2469,17.8545,6540.2847374343,0
+COHN.US,D,20110705,000000,17.5979,18.0092,17.5979,17.9045,1881.5243774628,0
+COHN.US,D,20110706,000000,17.8697,17.9743,17.6602,17.8697,1331.37724963,0
+COHN.US,D,20110707,000000,17.9564,18.211,17.6526,18.1592,3602.9866811247,0
+COHN.US,D,20110708,000000,17.8083,17.8545,17.4998,17.8083,1475.5391174244,0
+COHN.US,D,20110711,000000,17.4489,17.5507,17.3479,17.4489,1799.9033199617,0
+COHN.US,D,20110712,000000,17.4536,17.6602,16.6205,16.879,9115.0580967905,0
+COHN.US,D,20110713,000000,16.8903,17.1951,16.4828,16.7875,2373.3707499377,0
+COHN.US,D,20110714,000000,17.0413,17.0413,16.2781,16.7875,3042.2394159541,0
+COHN.US,D,20110715,000000,16.7366,16.8903,16.7366,16.7875,205.64266435369,0
+COHN.US,D,20110718,000000,16.9403,16.9403,15.5177,15.6187,7269.5741862762,0
+COHN.US,D,20110719,000000,15.5253,15.7856,15.5253,15.5772,3017.8591000771,0
+COHN.US,D,20110720,000000,15.6187,16.33,15.6187,16.2781,3616.7668596639,0
+COHN.US,D,20110721,000000,16.381,16.7366,16.2291,16.7366,3866.9301008363,0
+COHN.US,D,20110722,000000,16.6357,16.6357,16.33,16.33,1446.9187466122,0
+COHN.US,D,20110725,000000,15.9743,16.8903,15.8205,16.381,3264.8423000483,0
+COHN.US,D,20110726,000000,16.3621,17.6082,16.2026,16.2026,2397.7510658147,0
+COHN.US,D,20110727,000000,16.33,16.33,16.0735,16.1771,1785.0631276887,0
+COHN.US,D,20110728,000000,16.1507,16.1507,15.8365,15.8365,631.76818533401,0
+COHN.US,D,20110729,000000,15.7677,15.9271,15.6055,15.7139,879.81139903897,0
+COHN.US,D,20110801,000000,15.9743,15.9743,15.4668,15.7706,2251.4691705528,0
+COHN.US,D,20110802,000000,15.8913,15.8913,14.9008,15.2159,6372.8025674967,0
+COHN.US,D,20110803,000000,14.9573,15.0583,14.0404,14.497,5773.89480791,0
+COHN.US,D,20110804,000000,14.4838,14.4838,13.2328,13.4394,8970.8962289962,0
+COHN.US,D,20110805,000000,13.2328,13.2328,12.1905,12.2932,5515.2514568672,0
+COHN.US,D,20110808,000000,10.7857,12.1093,9.05649,10.9385,15983.947091697,0
+COHN.US,D,20110809,000000,10.4282,10.9385,9.66497,9.91966,7371.3355047193,0
+COHN.US,D,20110810,000000,10.681,10.681,9.20838,9.41025,5512.0714156659,0
+COHN.US,D,20110811,000000,10.1602,10.3149,9.43101,10.3149,9001.6366272758,0
+COHN.US,D,20110812,000000,10.1102,10.3149,9.6914,9.89994,1231.7359586546,0
+COHN.US,D,20110815,000000,10.0565,11.4075,9.53289,10.4188,5661.5333521291,0
+COHN.US,D,20110816,000000,10.4188,10.7319,10.4188,10.679,2926.6979189718,0
+COHN.US,D,20110817,000000,10.3678,10.6282,10.2111,10.6282,3446.104648525,0
+COHN.US,D,20110818,000000,10.3149,11.2027,10.2111,10.7857,5949.8570877178,0
+COHN.US,D,20110819,000000,10.6282,11.7743,10.6282,11.4621,3093.1200751755,0
+COHN.US,D,20110822,000000,11.4621,11.4621,10.9432,11.2027,3394.1639755697,0
+COHN.US,D,20110823,000000,10.9932,11.4621,10.9932,11.4621,674.16873468528,0
+COHN.US,D,20110824,000000,11.4621,11.4621,10.4188,11.2508,2687.1348151371,0
+COHN.US,D,20110825,000000,11.4621,12.1905,11.4621,12.0329,3400.5240579723,0
+COHN.US,D,20110826,000000,12.1395,12.5036,12.0329,12.2432,2610.8138263048,0
+COHN.US,D,20110829,000000,13.0225,13.6508,12.4527,13.4942,5949.8570877178,0
+COHN.US,D,20110830,000000,13.3904,13.4394,12.9197,13.0772,2945.7781661799,0
+COHN.US,D,20110831,000000,13.247,14.3187,13.247,13.4064,4217.7946467181,0
+COHN.US,D,20110901,000000,13.3394,14.1744,13.3394,13.9083,1060.0137337819,0
+COHN.US,D,20110902,000000,13.997,13.997,12.9781,13.1395,3077.2198691689,0
+COHN.US,D,20110906,000000,13.547,13.963,13.0772,13.8055,814.0905475445,0
+COHN.US,D,20110907,000000,13.6508,14.5348,13.6508,14.3273,3836.1897025567,0
+COHN.US,D,20110908,000000,14.0139,14.3273,13.9083,14.2244,711.26921536765,0
+COHN.US,D,20110909,000000,13.963,14.2244,13.8055,14.0139,873.45131663628,0
+COHN.US,D,20110912,000000,14.0668,14.3809,12.8687,13.8055,3515.0055412207,0
+COHN.US,D,20110913,000000,13.963,14.1744,13.8055,14.1744,623.28807546375,0
+COHN.US,D,20110914,000000,14.1744,14.3273,14.0668,14.1168,824.69068488231,0
+COHN.US,D,20110915,000000,13.963,14.4329,13.963,14.4329,1651.5013972322,0
+COHN.US,D,20110916,000000,14.5348,14.5865,13.0225,13.547,6038.8982413554,0
+COHN.US,D,20110919,000000,13.547,13.547,13.0225,13.2828,881.93142650653,0
+COHN.US,D,20110920,000000,13.3394,13.4942,13.0772,13.3394,440.96571325326,0
+COHN.US,D,20110921,000000,13.1819,13.2828,13.0225,13.0225,288.32373558868,0
+COHN.US,D,20110922,000000,12.7658,12.7658,12.2432,12.5036,763.20988832297,0
+COHN.US,D,20110923,000000,12.3998,12.6622,11.7225,11.7743,1616.5209440174,0
+COHN.US,D,20110926,000000,11.7743,11.7743,10.8376,11.0451,2067.0267808747,0
+COHN.US,D,20110927,000000,11.2027,11.4075,10.4188,10.4188,2306.5898847094,0
+COHN.US,D,20110928,000000,10.6282,10.6282,10.2621,10.3149,220.48285662663,0
+COHN.US,D,20110929,000000,10.3678,10.3678,10.1602,10.2111,1142.6948050169,0
+COHN.US,D,20110930,000000,10.4451,10.4451,9.90462,9.90462,1072.7338985873,0
+COHN.US,D,20111003,000000,9.84703,9.84703,9.63758,9.6914,2718.9352271506,0
+COHN.US,D,20111004,000000,9.63758,9.74236,9.37629,9.63758,231.08299396446,0
+COHN.US,D,20111005,000000,9.65271,9.92249,9.60176,9.76026,1643.021287362,0
+COHN.US,D,20111006,000000,9.76026,9.76026,9.76026,9.76026,212.00274675638,0
+COHN.US,D,20111007,000000,9.95177,10.0565,9.74236,10.0565,1572.0003671985,0
+COHN.US,D,20111010,000000,9.9999,10.1102,9.63758,9.79334,2150.7678658435,0
+COHN.US,D,20111011,000000,9.9999,10.1102,9.79334,10.1102,1092.8741595291,0
+COHN.US,D,20111012,000000,9.9999,10.5762,9.9999,10.3678,2139.1077147718,0
+COHN.US,D,20111013,000000,10.7319,10.7319,10.2111,10.2111,976.27264881312,0
+COHN.US,D,20111014,000000,10.2111,10.4188,10.1602,10.3678,1861.3841165211,0
+COHN.US,D,20111017,000000,10.3149,10.3149,10.2111,10.2111,50.880659221531,0
+COHN.US,D,20111018,000000,10.1602,10.4716,10.1602,10.1602,360.40466948584,0
+COHN.US,D,20111019,000000,10.3149,10.6282,9.89994,10.1602,1741.6025646036,0
+COHN.US,D,20111020,000000,10.2111,10.2111,10.2111,10.2111,15.900206006729,0
+COHN.US,D,20111021,000000,9.89994,10.7857,9.89994,10.4716,1680.1217680443,0
+COHN.US,D,20111024,000000,10.2111,10.3678,10.1602,10.2111,649.7884188083,0
+COHN.US,D,20111025,000000,10.1357,10.1905,9.92249,9.9754,1824.2836358387,0
+COHN.US,D,20111026,000000,9.79334,10.0565,9.79334,10.0565,207.76269182125,0
+COHN.US,D,20111027,000000,10.4188,10.7857,10.2111,10.7857,2485.7322057186,0
+COHN.US,D,20111028,000000,10.8339,10.8339,10.3508,10.6197,1175.5552307642,0
+COHN.US,D,20111031,000000,10.3904,10.4451,10.3385,10.4451,719.74932523791,0
+COHN.US,D,20111101,000000,10.6734,10.7782,10.4055,10.6734,542.72703169632,0
+COHN.US,D,20111102,000000,10.5244,10.7319,10.3149,10.679,451.56585059109,0
+COHN.US,D,20111103,000000,10.8895,10.9951,10.6734,10.6734,5472.850907516,0
+COHN.US,D,20111104,000000,10.9432,10.9432,10.5631,10.5631,342.38443601155,0
+COHN.US,D,20111107,000000,10.9432,10.9932,10.679,10.9432,725.04939390681,0
+COHN.US,D,20111108,000000,10.6734,10.6734,9.92249,9.92249,7022.5909863051,0
+COHN.US,D,20111109,000000,9.81589,10.6734,9.38478,9.92249,5346.7092731958,0
+COHN.US,D,20111110,000000,9.9754,9.9754,8.42253,8.95686,6573.1451631815,0
+COHN.US,D,20111111,000000,8.95686,9.11687,8.3664,8.58046,2823.876586795,0
+COHN.US,D,20111114,000000,8.58046,8.58046,8.3664,8.58046,2778.2959962424,0
+COHN.US,D,20111115,000000,8.52612,8.58046,8.42253,8.58046,824.69068488231,0
+COHN.US,D,20111116,000000,8.58046,9.11687,8.58046,9.11687,2857.797026276,0
+COHN.US,D,20111117,000000,8.85007,9.11687,8.85007,9.11687,939.17216813076,0
+COHN.US,D,20111118,000000,8.63564,9.06404,8.63564,9.06404,19716.255448343,0
+COHN.US,D,20111121,000000,8.6881,9.00932,8.6881,9.00932,956.13238787127,0
+COHN.US,D,20111122,000000,8.85007,8.95686,8.58046,8.95686,1122.554544075,0
+COHN.US,D,20111123,000000,8.95686,8.95686,8.74244,8.74244,382.66495789526,0
+COHN.US,D,20111125,000000,8.85007,8.85007,7.77452,8.15301,2483.612178251,0
+COHN.US,D,20111128,000000,8.09772,8.15301,7.02595,7.99207,1531.7198453149,0
+COHN.US,D,20111129,000000,7.99207,7.99207,7.8831,7.8831,2214.3686898704,0
+COHN.US,D,20111130,000000,7.86367,8.41734,7.5315,7.5315,5907.4565383665,0
+COHN.US,D,20111201,000000,7.77452,9.06404,7.77452,8.95686,2836.5967516004,0
+COHN.US,D,20111202,000000,9.06404,9.06404,8.6881,8.6881,668.86866601638,0
+COHN.US,D,20111205,000000,8.52612,8.79668,8.25979,8.25979,895.7116050457,0
+COHN.US,D,20111206,000000,8.58046,9.38478,8.58046,8.89998,3805.449304277,0
+COHN.US,D,20111207,000000,9.11687,9.38478,8.6881,8.79668,1869.8642263913,0
+COHN.US,D,20111208,000000,8.6881,9.17441,8.58046,8.79668,790.77024540129,0
+COHN.US,D,20111209,000000,8.63564,9.11687,8.47367,9.06404,1407.6982384623,0
+COHN.US,D,20111212,000000,9.06404,9.06404,8.58046,8.63564,1014.4331432293,0
+COHN.US,D,20111213,000000,8.6881,8.74244,8.58046,8.58046,591.48766345029,0
+COHN.US,D,20111214,000000,8.79668,8.79668,8.31084,8.42253,2116.8474263625,0
+COHN.US,D,20111215,000000,8.42253,8.42253,8.20508,8.31084,877.6913715714,0
+COHN.US,D,20111216,000000,8.25979,8.31084,8.0449,8.31084,1977.985627237,0
+COHN.US,D,20111219,000000,8.25979,8.31084,7.99207,8.31084,891.47155011057,0
+COHN.US,D,20111220,000000,8.25979,8.31084,8.0449,8.0449,1355.757565507,0
+COHN.US,D,20111221,000000,7.99207,7.99207,7.77452,7.77452,630.70817160023,0
+COHN.US,D,20111222,000000,7.77452,7.83254,7.07915,7.72273,4550.6389591257,0
+COHN.US,D,20111223,000000,7.66915,7.93622,7.50717,7.93622,3102.6601987796,0
+COHN.US,D,20111227,000000,7.83254,7.99207,7.50717,7.8831,4145.7137128209,0
+COHN.US,D,20111228,000000,7.83254,7.83254,7.50717,7.83254,4717.0611153295,0
+COHN.US,D,20111229,000000,7.83254,7.83254,7.50717,7.61877,6291.1815099956,0
+COHN.US,D,20111230,000000,7.56358,7.83254,7.50717,7.72273,4047.1324355793,0
+COHN.US,D,20120103,000000,7.83254,7.99207,7.83254,7.83254,668.86866601638,0
+COHN.US,D,20120104,000000,7.8831,8.42253,7.8831,8.15301,773.81002566078,0
+COHN.US,D,20120105,000000,8.20508,9.2763,8.20508,9.2763,5337.1691495919,0
+COHN.US,D,20120106,000000,9.38478,9.65271,8.89998,9.38478,3041.1794022202,0
+COHN.US,D,20120109,000000,9.17441,9.17441,9.06404,9.06404,1180.855299433,0
+COHN.US,D,20120110,000000,9.00932,9.2763,8.89998,9.06404,1285.7966590774,0
+COHN.US,D,20120111,000000,9.11687,9.11687,8.85007,8.95686,645.54836387318,0
+COHN.US,D,20120112,000000,9.11687,9.38478,9.06404,9.38478,728.22943510816,0
+COHN.US,D,20120113,000000,9.06404,9.38478,8.79668,9.38478,614.80796559349,0
+COHN.US,D,20120117,000000,9.14234,9.30271,9.08762,9.08762,381.60494416148,0
+COHN.US,D,20120118,000000,8.95686,9.8688,8.95686,9.8688,5003.2648234506,0
+COHN.US,D,20120119,000000,9.9754,10.2461,9.92249,10.0281,660.38855614612,0
+COHN.US,D,20120120,000000,10.0281,10.0281,9.5461,9.60176,499.26646861127,0
+COHN.US,D,20120123,000000,9.8688,10.4055,9.65271,9.70558,1824.2836358387,0
+COHN.US,D,20120124,000000,9.70558,9.70558,9.44045,9.5461,1832.7637457089,0
+COHN.US,D,20120125,000000,9.49138,9.49138,9.49138,9.49138,74.200961364733,0
+COHN.US,D,20120126,000000,9.76026,10.2952,9.76026,10.2461,2071.2668358098,0
+COHN.US,D,20120127,000000,10.1905,10.5631,10.1905,10.5631,2709.3951035465,0
+COHN.US,D,20120130,000000,10.4593,10.5631,10.1905,10.4593,213.06276049016,0
+COHN.US,D,20120131,000000,10.5546,10.5546,9.90462,9.95734,2365.9506538011,0
+COHN.US,D,20120201,000000,9.92249,10.0281,9.49138,9.60176,2643.674252052,0
+COHN.US,D,20120202,000000,9.65271,9.70558,9.49138,9.49138,566.04733383953,0
+COHN.US,D,20120203,000000,9.65271,9.92249,9.5461,9.60176,3793.7891532054,0
+COHN.US,D,20120206,000000,9.5461,9.70558,9.5461,9.65271,428.24554844789,0
+COHN.US,D,20120207,000000,9.65271,9.65271,9.49138,9.65271,1406.6382247286,0
+COHN.US,D,20120208,000000,9.65271,9.70558,9.65271,9.65271,2715.7551859492,0
+COHN.US,D,20120209,000000,9.63011,9.73853,9.46685,9.6848,1117.2544754061,0
+COHN.US,D,20120210,000000,9.65271,9.65271,9.11687,9.2763,2062.7867259395,0
+COHN.US,D,20120213,000000,9.11687,9.17441,8.85007,9.00932,930.69205826051,0
+COHN.US,D,20120214,000000,9.11687,9.2763,8.58046,8.85007,3721.7082193083,0
+COHN.US,D,20120215,000000,8.58046,8.79668,8.3664,8.3664,1944.065187756,0
+COHN.US,D,20120216,000000,8.47367,8.58046,7.99207,8.0449,6365.3824713603,0
+COHN.US,D,20120217,000000,8.0449,8.09772,8.0449,8.09772,5957.2771838543,0
+COHN.US,D,20120221,000000,8.15301,8.20508,7.61877,7.61877,5929.7168267759,0
+COHN.US,D,20120222,000000,7.61877,7.8831,7.50717,7.8831,4858.0429419224,0
+COHN.US,D,20120223,000000,8.0449,8.3664,7.8831,7.8831,2995.5988116676,0
+COHN.US,D,20120224,000000,8.38131,8.4314,8.10697,8.10697,2727.4153370208,0
+COHN.US,D,20120227,000000,8.3664,8.3664,7.8831,7.93622,5332.9290946567,0
+COHN.US,D,20120228,000000,8.20508,8.31084,7.77452,7.8831,1453.2788290149,0
+COHN.US,D,20120229,000000,7.91999,8.13876,7.91999,8.13876,2568.4132769536,0
+COHN.US,D,20120301,000000,8.31084,8.31084,8.0449,8.15301,2104.127261557,0
+COHN.US,D,20120302,000000,8.26829,8.26829,8.1613,8.21593,1596.3806830755,0
+COHN.US,D,20120305,000000,8.3664,8.3664,8.09772,8.25979,2450.7517525038,0
+COHN.US,D,20120306,000000,6.6917,8.26829,6.63859,7.88811,2570.5333044211,0
+COHN.US,D,20120307,000000,7.72584,7.83499,7.56425,7.83499,1297.4568101491,0
+COHN.US,D,20120308,000000,7.61953,7.83499,7.61953,7.78028,950.83231920235,0
+COHN.US,D,20120309,000000,7.78028,7.88811,7.72584,7.88811,432.48560338301,0
+COHN.US,D,20120312,000000,7.83499,7.88811,7.50717,7.50717,2386.090914743,0
+COHN.US,D,20120313,000000,7.56425,7.72584,7.56425,7.72584,1185.0953543681,0
+COHN.US,D,20120314,000000,7.72584,7.83499,7.45312,7.50717,3700.5079446326,0
+COHN.US,D,20120315,000000,7.50717,7.50717,7.50717,7.50717,1678.0017405768,0
+COHN.US,D,20120316,000000,7.6716,7.6716,7.23566,7.61953,895.7116050457,0
+COHN.US,D,20120319,000000,7.56425,7.61953,7.45312,7.45312,2062.7867259395,0
+COHN.US,D,20120320,000000,7.6716,7.72584,7.56425,7.56425,752.60975098514,0
+COHN.US,D,20120321,000000,7.61953,7.61953,7.34566,7.34566,298.92387292649,0
+COHN.US,D,20120322,000000,7.56425,7.56425,7.50717,7.50717,899.95165998082,0
+COHN.US,D,20120323,000000,7.45312,7.56425,7.40019,7.40019,2569.4732906873,0
+COHN.US,D,20120326,000000,7.56425,7.56425,7.34566,7.40019,1914.3848032101,0
+COHN.US,D,20120327,000000,7.45312,7.83499,7.18123,7.18123,3760.9287274582,0
+COHN.US,D,20120328,000000,7.18123,7.45312,7.12622,7.45312,1845.4839105143,0
+COHN.US,D,20120329,000000,7.40019,7.50717,7.40019,7.45312,589.36763598273,0
+COHN.US,D,20120330,000000,7.29009,7.40019,7.12622,7.40019,1217.9557801154,0
+COHN.US,D,20120402,000000,7.18123,7.34566,7.01868,7.12622,2385.0309010093,0
+COHN.US,D,20120403,000000,7.61953,7.61953,7.12622,7.50717,1044.1135277752,0
+COHN.US,D,20120404,000000,7.58557,7.63952,7.5315,7.5315,672.04870721772,0
+COHN.US,D,20120405,000000,7.36416,7.5315,7.36416,7.36416,318.00412013457,0
+COHN.US,D,20120409,000000,7.01868,7.29009,6.91029,7.12622,793.95028660264,0
+COHN.US,D,20120410,000000,7.07312,7.61953,7.07312,7.61953,1215.8357526478,0
+COHN.US,D,20120411,000000,7.61953,7.61953,7.12622,7.12622,1649.3813697647,0
+COHN.US,D,20120412,000000,7.23566,7.23566,7.07312,7.23566,497.14644114371,0
+COHN.US,D,20120413,000000,7.07312,7.34566,6.8002,7.12622,1190.3954230371,0
+COHN.US,D,20120416,000000,7.12622,7.23566,7.01868,7.23566,218.36282915907,0
+COHN.US,D,20120417,000000,7.36416,7.41944,7.36416,7.36416,1276.2565354734,0
+COHN.US,D,20120418,000000,7.56425,7.56425,7.29009,7.29009,500.32648234506,0
+COHN.US,D,20120419,000000,7.18123,7.23566,7.12622,7.12622,1102.4142831332,0
+COHN.US,D,20120420,000000,7.07312,7.18123,6.8002,7.18123,1629.2411088228,0
+COHN.US,D,20120423,000000,6.85605,7.34566,6.8002,7.34566,2433.7915327632,0
+COHN.US,D,20120424,000000,7.34566,7.34566,6.96481,7.01868,1665.2815757713,0
+COHN.US,D,20120425,000000,6.91029,7.07312,6.6917,6.6917,5388.0498088133,0
+COHN.US,D,20120426,000000,6.63859,6.6917,6.63859,6.6917,956.13238787127,0
+COHN.US,D,20120427,000000,6.70047,6.75585,6.70047,6.75585,647.66839134074,0
+COHN.US,D,20120430,000000,6.8002,6.96481,6.8002,6.91029,427.18553471411,0
+COHN.US,D,20120501,000000,6.81123,6.86434,6.70047,6.70047,2545.0929748103,0
+COHN.US,D,20120502,000000,6.85605,7.01868,6.85605,7.01868,860.7311518309,0
+COHN.US,D,20120503,000000,7.03189,7.30962,6.75585,7.08662,863.91119303224,0
+COHN.US,D,20120504,000000,7.36416,7.36416,6.70047,6.86434,2252.5291842865,0
+COHN.US,D,20120507,000000,6.6917,6.8002,6.63859,6.6917,466.40604286403,0
+COHN.US,D,20120508,000000,6.81123,6.81123,6.64453,6.70047,308.46399653053,0
+COHN.US,D,20120509,000000,6.92199,6.92199,6.64453,6.64453,2021.446190322,0
+COHN.US,D,20120510,000000,6.75585,6.81123,6.09256,6.81123,1012.3131157617,0
+COHN.US,D,20120511,000000,6.42378,6.42378,6.42378,6.42378,15.900206006729,0
+COHN.US,D,20120514,000000,6.5352,6.5352,6.25634,6.25634,862.85117929846,0
+COHN.US,D,20120515,000000,6.20172,6.20172,5.81436,5.81436,294.68381799136,0
+COHN.US,D,20120516,000000,6.03548,6.03548,5.70437,5.70437,2796.3162297166,0
+COHN.US,D,20120517,000000,5.86983,5.86983,5.42616,5.64605,4787.0220217591,0
+COHN.US,D,20120518,000000,5.64605,5.64605,5.42616,5.42616,948.71229173479,0
+COHN.US,D,20120521,000000,5.37144,5.37144,4.70597,4.70597,1558.2201886593,0
+COHN.US,D,20120522,000000,4.70597,4.76268,4.37532,4.76268,3669.7675463529,0
+COHN.US,D,20120523,000000,4.76268,4.87267,4.76268,4.76268,217.30281542529,0
+COHN.US,D,20120524,000000,4.76268,4.92805,4.76268,4.92805,63.600824026913,0
+COHN.US,D,20120525,000000,5.09484,5.59087,4.98409,5.14937,1809.4434435657,0
+COHN.US,D,20120529,000000,5.37144,5.59087,5.09484,5.59087,1487.199268496,0
+COHN.US,D,20120530,000000,5.64605,5.76049,5.48219,5.48219,849.07100075929,0
+COHN.US,D,20120531,000000,6.03548,6.92199,6.03548,6.42378,1817.9235534359,0
+COHN.US,D,20120601,000000,6.42378,6.47755,5.64605,5.81436,1594.260655608,0
+COHN.US,D,20120604,000000,5.64605,5.76049,5.31766,5.48219,3703.687985834,0
+COHN.US,D,20120605,000000,5.48219,5.53747,5.48219,5.53747,430.36557591545,0
+COHN.US,D,20120606,000000,5.53747,5.53747,4.87267,4.87267,696.42902309471,0
+COHN.US,D,20120607,000000,4.98409,5.09484,4.98409,5.09484,377.36488922636,0
+COHN.US,D,20120608,000000,5.14937,5.25936,4.98409,5.09484,624.34808919754,0
+COHN.US,D,20120611,000000,5.09484,5.09484,5.09484,5.09484,107.06138711197,0
+COHN.US,D,20120612,000000,4.92805,4.98409,4.76268,4.98409,462.1659879289,0
+COHN.US,D,20120613,000000,4.92805,5.03787,4.92805,4.98409,892.53156384435,0
+COHN.US,D,20120614,000000,4.98409,4.98409,4.76268,4.81739,775.93005312834,0
+COHN.US,D,20120615,000000,4.87267,4.87267,4.59749,4.87267,580.88752611248,0
+COHN.US,D,20120618,000000,4.81739,4.81739,4.48532,4.76268,324.36420253725,0
+COHN.US,D,20120619,000000,4.70597,5.20475,4.59749,4.92805,1314.4170298895,0
+COHN.US,D,20120620,000000,4.92805,4.92805,4.42975,4.48532,697.48903682849,0
+COHN.US,D,20120621,000000,4.70597,4.92805,4.42975,4.42975,906.31174238351,0
+COHN.US,D,20120622,000000,4.92805,4.92805,4.42975,4.42975,6088.7188868432,0
+COHN.US,D,20120625,000000,4.54051,4.54051,4.37532,4.37532,108.12140084575,0
+COHN.US,D,20120626,000000,4.54051,4.70597,4.48532,4.54051,416.58539737628,0
+COHN.US,D,20120627,000000,4.54051,4.54051,4.48532,4.48532,743.06962738111,0
+COHN.US,D,20120628,000000,4.54051,4.87267,4.42975,4.48532,1546.5600375878,0
+COHN.US,D,20120629,000000,4.54051,4.70597,4.48532,4.70597,941.29219559832,0
+COHN.US,D,20120702,000000,4.87267,5.20475,4.76268,4.81739,2894.8975069583,0
+COHN.US,D,20120703,000000,4.98409,4.98409,4.98409,4.98409,56.18072789044,0
+COHN.US,D,20120705,000000,4.87267,5.31766,4.76268,5.31766,966.73252520909,0
+COHN.US,D,20120706,000000,5.42616,5.42616,5.14937,5.42616,252.28326864009,0
+COHN.US,D,20120709,000000,5.42616,5.76049,5.42616,5.76049,144.16186779434,0
+COHN.US,D,20120710,000000,5.59087,5.81436,5.59087,5.81436,144.16186779434,0
+COHN.US,D,20120711,000000,5.76049,5.86983,5.76049,5.86983,268.18347464682,0
+COHN.US,D,20120712,000000,5.92512,5.92512,4.76268,5.25936,221.54287036041,0
+COHN.US,D,20120713,000000,5.31766,5.42616,5.31766,5.42616,866.03122049981,0
+COHN.US,D,20120716,000000,5.42616,5.42616,5.09484,5.09484,1046.2335552427,0
+COHN.US,D,20120717,000000,5.25936,5.25936,4.64985,4.92805,506.68656474774,0
+COHN.US,D,20120718,000000,4.76268,5.37144,4.59749,4.81739,2919.2778228353,0
+COHN.US,D,20120719,000000,4.76268,5.81436,4.76268,5.14937,1450.0987878136,0
+COHN.US,D,20120720,000000,5.25936,5.48219,5.25936,5.48219,196.10254074965,0
+COHN.US,D,20120723,000000,5.53747,5.70437,5.37144,5.37144,314.82407893322,0
+COHN.US,D,20120724,000000,5.25936,5.42616,5.25936,5.42616,223.66289782798,0
+COHN.US,D,20120725,000000,5.25936,5.42616,5.25936,5.25936,737.7695587122,0
+COHN.US,D,20120726,000000,5.31766,5.48219,5.31766,5.48219,280.90363945221,0
+COHN.US,D,20120727,000000,5.5087,5.62314,5.34049,5.56559,235.32304889958,0
+COHN.US,D,20120730,000000,5.53747,5.70437,5.37144,5.70437,756.84980592027,0
+COHN.US,D,20120731,000000,5.53747,5.53747,5.53747,5.53747,180.20233474292,0
+COHN.US,D,20120801,000000,5.53747,5.59087,5.31766,5.31766,382.66495789526,0
+COHN.US,D,20120802,000000,5.31766,5.59087,5.25936,5.25936,266.06344717925,0
+COHN.US,D,20120803,000000,5.53747,5.53747,5.09484,5.09484,1230.6759449207,0
+COHN.US,D,20120806,000000,5.53747,5.53747,5.25936,5.48219,94.341222306588,0
+COHN.US,D,20120807,000000,5.53747,5.53747,5.20475,5.20475,1502.0394607689,0
+COHN.US,D,20120808,000000,5.53747,5.70437,5.25936,5.53747,4531.5587119176,0
+COHN.US,D,20120809,000000,5.70437,6.09256,5.53747,6.09256,1390.7380187218,0
+COHN.US,D,20120810,000000,6.09256,6.47755,5.81436,6.47755,7252.6139665357,0
+COHN.US,D,20120813,000000,6.58982,6.58982,5.92512,6.20172,1438.438636742,0
+COHN.US,D,20120814,000000,6.20172,6.20172,6.03548,6.09256,885.11146770788,0
+COHN.US,D,20120815,000000,6.03548,6.64453,5.86983,6.64453,695.36900936092,0
+COHN.US,D,20120816,000000,6.64453,6.64453,6.47755,6.5352,1274.1365080058,0
+COHN.US,D,20120817,000000,6.86434,7.63952,6.86434,7.36416,2184.6883053244,0
+COHN.US,D,20120820,000000,7.19557,7.19557,5.95955,6.18407,6624.025822403,0
+COHN.US,D,20120821,000000,6.24086,6.40906,5.95955,5.95955,853.31105569442,0
+COHN.US,D,20120822,000000,6.12804,6.40906,6.01436,6.18407,696.42902309471,0
+COHN.US,D,20120823,000000,6.18407,6.35294,6.01436,6.18407,873.45131663628,0
+COHN.US,D,20120824,000000,6.24086,6.24086,6.01436,6.01436,616.92799306107,0
+COHN.US,D,20120827,000000,6.01436,6.2969,5.79144,6.2969,1929.224995483,0
+COHN.US,D,20120828,000000,6.12804,6.2969,6.12804,6.2969,36.040466948584,0
+COHN.US,D,20120829,000000,6.07106,6.24086,5.62314,6.07106,905.25172864973,0
+COHN.US,D,20120830,000000,6.01436,6.35294,6.01436,6.07106,728.22943510816,0
+COHN.US,D,20120831,000000,6.12804,6.35294,6.12804,6.18407,1803.083361163,0
+COHN.US,D,20120904,000000,6.2969,6.46586,6.12804,6.18407,859.67113809712,0
+COHN.US,D,20120905,000000,6.63406,6.97208,6.40906,6.57802,2386.090914743,0
+COHN.US,D,20120906,000000,6.63406,7.02679,6.63406,6.68944,1475.5391174244,0
+COHN.US,D,20120907,000000,6.74633,6.97208,6.74633,6.80094,524.70679822204,0
+COHN.US,D,20120910,000000,6.91528,7.25217,6.18407,7.08284,1312.297002422,0
+COHN.US,D,20120911,000000,6.97208,7.19557,6.91528,7.02679,877.6913715714,0
+COHN.US,D,20120912,000000,7.02679,7.08284,7.02679,7.02679,487.60631753967,0
+COHN.US,D,20120913,000000,6.91528,7.08284,6.74633,6.85699,1600.6207380107,0
+COHN.US,D,20120914,000000,7.02679,7.08284,6.97208,7.02679,5621.2528302454,0
+COHN.US,D,20120917,000000,6.97208,6.97208,6.2969,6.57802,481.24623513698,0
+COHN.US,D,20120918,000000,6.46586,6.57802,6.12804,6.12804,1303.8168925517,0
+COHN.US,D,20120919,000000,6.18407,6.40906,6.12804,6.24086,694.30899562714,0
+COHN.US,D,20120920,000000,6.2969,6.46586,6.18407,6.35294,332.84431240752,0
+COHN.US,D,20120921,000000,6.80094,7.02679,6.63406,7.02679,2072.3268495436,0
+COHN.US,D,20120924,000000,7.02679,7.02679,6.74633,6.74633,223.66289782798,0
+COHN.US,D,20120925,000000,6.63406,7.08284,6.46586,6.74633,1560.3402161269,0
+COHN.US,D,20120926,000000,6.74633,7.02679,6.74633,6.74633,293.62380425758,0
+COHN.US,D,20120927,000000,6.63406,7.08284,6.51907,6.63406,232.14300769824,0
+COHN.US,D,20120928,000000,6.51907,6.80094,6.35294,6.35294,1120.4345166075,0
+COHN.US,D,20121001,000000,6.74633,7.92565,6.63406,7.08284,5824.7754671315,0
+COHN.US,D,20121002,000000,7.19557,7.19557,6.74633,6.74633,860.7311518309,0
+COHN.US,D,20121003,000000,6.85699,7.02679,6.80094,7.02679,251.2232549063,0
+COHN.US,D,20121004,000000,6.80094,7.02679,6.80094,7.02679,91.161181105243,0
+COHN.US,D,20121005,000000,6.97208,7.02679,6.63406,6.97208,575.58745744357,0
+COHN.US,D,20121008,000000,6.91528,6.91528,6.80094,6.80094,410.22531497359,0
+COHN.US,D,20121009,000000,6.80094,6.80094,6.46586,6.46586,2221.7887860068,0
+COHN.US,D,20121010,000000,6.46586,6.46586,6.35294,6.35294,1308.0569474869,0
+COHN.US,D,20121011,000000,6.46586,6.46586,6.46586,6.46586,14.840192272946,0
+COHN.US,D,20121012,000000,6.35294,6.35294,6.12804,6.18407,3508.6454588181,0
+COHN.US,D,20121015,000000,6.18407,6.2969,6.18407,6.18407,285.14369438733,0
+COHN.US,D,20121016,000000,6.24086,6.35294,6.18407,6.35294,2210.1286349353,0
+COHN.US,D,20121017,000000,6.18407,6.35294,6.18407,6.35294,500.32648234506,0
+COHN.US,D,20121018,000000,6.24086,6.35294,6.18407,6.24086,277.72359825085,0
+COHN.US,D,20121019,000000,6.24086,6.24086,6.07106,6.18407,548.02710036524,0
+COHN.US,D,20121022,000000,5.95955,6.24086,5.95955,6.07106,6760.7675940609,0
+COHN.US,D,20121023,000000,5.95955,6.18407,5.9021,5.9021,375.24486175879,0
+COHN.US,D,20121024,000000,5.9021,6.18407,5.62314,6.12804,895.7116050457,0
+COHN.US,D,20121025,000000,6.12804,6.12804,6.07106,6.12804,142.04184032677,0
+COHN.US,D,20121026,000000,5.677,6.12804,5.677,6.12804,232.14300769824,0
+COHN.US,D,20121031,000000,6.01436,6.18407,6.01436,6.18407,751.54973725136,0
+COHN.US,D,20121101,000000,6.35294,6.80094,6.35294,6.63406,1279.4365766747,0
+COHN.US,D,20121102,000000,6.80094,7.02679,6.68944,6.91528,1744.782605805,0
+COHN.US,D,20121105,000000,6.97208,7.14114,6.97208,7.02679,504.56653728018,0
+COHN.US,D,20121106,000000,7.02679,7.02679,6.57802,6.57802,1367.4177165787,0
+COHN.US,D,20121107,000000,6.68944,9.50177,6.68944,8.65696,20846.230088555,0
+COHN.US,D,20121108,000000,8.71394,9.38856,7.36416,7.64603,5966.8173074582,0
+COHN.US,D,20121109,000000,7.75801,7.87085,7.58867,7.70273,1744.782605805,0
+COHN.US,D,20121112,000000,7.87085,7.87085,7.53292,7.53292,906.31174238351,0
+COHN.US,D,20121113,000000,7.53292,7.75801,7.53292,7.58867,2023.5662177896,0
+COHN.US,D,20121114,000000,7.47669,8.20829,7.30878,7.92565,7706.2998445944,0
+COHN.US,D,20121115,000000,7.92565,8.26668,7.24104,7.98291,4390.5768853246,0
+COHN.US,D,20121116,000000,8.09688,8.15547,7.64047,7.81206,1192.5154505046,0
+COHN.US,D,20121119,000000,7.92565,8.89639,7.7548,7.87018,2050.0665611342,0
+COHN.US,D,20121120,000000,7.7548,8.04159,7.5832,8.04159,841.65090462282,0
+COHN.US,D,20121121,000000,7.92565,8.04159,7.81206,7.98291,789.71023166751,0
+COHN.US,D,20121123,000000,7.81206,8.09688,7.81206,7.98291,1366.3577028448,0
+COHN.US,D,20121126,000000,7.98291,8.09688,7.69878,7.7548,440.96571325326,0
+COHN.US,D,20121127,000000,7.7548,8.04159,7.5832,8.04159,227.9029527631,0
+COHN.US,D,20121128,000000,8.04159,9.29611,7.87018,8.95422,10973.262172109,0
+COHN.US,D,20121129,000000,8.83941,9.29611,8.83941,9.29611,1839.1238281116,0
+COHN.US,D,20121130,000000,9.18101,9.29611,8.89639,9.29611,1936.6450916195,0
+COHN.US,D,20121203,000000,9.29611,9.29611,9.12441,9.12441,669.92867975016,0
+COHN.US,D,20121204,000000,9.29611,9.29611,8.89639,8.95422,899.95165998082,0
+COHN.US,D,20121205,000000,9.00932,9.12441,8.55461,8.55461,1318.6570848247,0
+COHN.US,D,20121206,000000,8.38479,8.89639,8.38479,8.83941,649.7884188083,0
+COHN.US,D,20121207,000000,8.61074,9.12441,7.81206,8.49592,4214.6146055168,0
+COHN.US,D,20121210,000000,8.26668,8.61074,8.26668,8.44007,1211.5956977127,0
+COHN.US,D,20121211,000000,8.55461,9.06686,7.69878,8.15547,7468.8567682272,0
+COHN.US,D,20121212,000000,7.98291,8.49592,7.98291,8.44007,1116.1944616724,0
+COHN.US,D,20121213,000000,8.44007,8.44007,8.09688,8.21245,232.14300769824,0
+COHN.US,D,20121214,000000,8.21245,8.38479,8.04159,8.09688,209.88271928882,0
+COHN.US,D,20121217,000000,7.92565,8.15547,7.81206,7.98291,1464.9389800866,0
+COHN.US,D,20121218,000000,8.04159,8.21245,7.5832,7.64047,2114.7273988949,0
+COHN.US,D,20121219,000000,7.7548,8.32556,7.5832,8.32556,1934.525064152,0
+COHN.US,D,20121220,000000,8.04159,8.09688,7.29982,7.98291,1666.3415895051,0
+COHN.US,D,20121221,000000,7.81206,7.81206,6.72925,7.12783,10404.03479707,0
+COHN.US,D,20121224,000000,6.84294,7.18509,6.7867,6.84294,1149.0548874196,0
+COHN.US,D,20121226,000000,6.89896,7.35575,6.89896,7.24104,550.1471278328,0
+COHN.US,D,20121227,000000,7.35575,7.47103,6.7867,6.84294,876.63135783762,0
+COHN.US,D,20121228,000000,6.84294,7.01491,6.67029,6.84294,8861.7148144167,0
+COHN.US,D,20121231,000000,6.61482,7.01491,6.61482,6.84294,1406.6382247286,0
+COHN.US,D,20130102,000000,7.07104,7.12783,6.89896,7.12783,2658.5144443249,0
+COHN.US,D,20130103,000000,7.12783,8.15547,7.12783,7.64047,3910.3906639214,0
+COHN.US,D,20130104,000000,7.81206,7.81206,7.64047,7.81206,56.18072789044,0
+COHN.US,D,20130107,000000,7.12783,7.29982,6.95736,7.01491,3445.0446347911,0
+COHN.US,D,20130108,000000,7.01491,7.52839,7.01491,7.47103,1423.5984444691,0
+COHN.US,D,20130109,000000,7.35575,7.64047,7.35575,7.64047,456.86591926,0
+COHN.US,D,20130110,000000,7.35575,7.69878,7.35575,7.69878,80.561043767423,0
+COHN.US,D,20130111,000000,7.69878,7.69878,7.12783,7.12783,876.63135783762,0
+COHN.US,D,20130114,000000,7.12783,7.5832,7.12783,7.5832,507.74657848153,0
+COHN.US,D,20130115,000000,7.52839,7.87018,7.52839,7.5832,2196.3484563961,0
+COHN.US,D,20130116,000000,7.52839,7.69878,7.47103,7.5832,834.23080848635,0
+COHN.US,D,20130117,000000,7.5832,7.69878,7.35575,7.64047,886.17148144167,0
+COHN.US,D,20130118,000000,7.64047,7.87018,7.64047,7.69878,1280.4965904086,0
+COHN.US,D,20130122,000000,7.69878,8.21245,7.69878,8.21245,6683.3865914948,0
+COHN.US,D,20130123,000000,8.21245,8.32556,8.21245,8.26668,1280.4965904086,0
+COHN.US,D,20130124,000000,8.26668,8.32556,8.15547,8.32556,295.74383172515,0
+COHN.US,D,20130125,000000,8.15547,8.32556,7.7548,8.04159,3778.9489609324,0
+COHN.US,D,20130128,000000,7.98291,7.98291,7.7548,7.92565,719.74932523791,0
+COHN.US,D,20130129,000000,7.7548,7.92565,7.52839,7.87018,1753.2627156752,0
+COHN.US,D,20130130,000000,7.87018,7.87018,7.7548,7.7548,191.86248581452,0
+COHN.US,D,20130131,000000,7.81206,7.81206,7.52839,7.64047,276.66358451707,0
+COHN.US,D,20130201,000000,7.64047,8.32556,7.64047,8.32556,2654.2743893898,0
+COHN.US,D,20130204,000000,8.26668,8.38479,7.98291,7.98291,286.20370812111,0
+COHN.US,D,20130205,000000,8.44007,8.55461,8.04159,8.38479,952.95234666992,0
+COHN.US,D,20130206,000000,8.38479,8.49592,8.21245,8.49592,1087.5740908602,0
+COHN.US,D,20130207,000000,8.26668,8.44007,8.21245,8.44007,96.461249774152,0
+COHN.US,D,20130208,000000,8.38479,8.55461,8.21245,8.49592,2135.9276735705,0
+COHN.US,D,20130211,000000,8.55461,8.55461,7.98291,8.04159,2036.286382595,0
+COHN.US,D,20130212,000000,8.15547,8.49592,7.98291,8.49592,721.86935270547,0
+COHN.US,D,20130213,000000,8.26668,8.26668,8.26668,8.26668,36.040466948584,0
+COHN.US,D,20130214,000000,8.26668,8.44007,8.26668,8.26668,1026.0932943009,0
+COHN.US,D,20130215,000000,8.09688,9.00932,8.09688,8.55461,10148.571487228,0
+COHN.US,D,20130219,000000,8.83941,9.63758,8.78338,9.63758,5085.9458946855,0
+COHN.US,D,20130220,000000,9.69419,9.98008,9.41025,9.98008,4268.6753059397,0
+COHN.US,D,20130221,000000,9.69419,9.92249,9.23761,9.52346,2253.5891980203,0
+COHN.US,D,20130222,000000,9.86587,9.92249,9.35082,9.63758,230.02298023068,0
+COHN.US,D,20130225,000000,9.12441,9.86587,9.06686,9.52346,405.98526003847,0
+COHN.US,D,20130226,000000,8.83941,9.86587,8.83941,9.63758,731.4094763095,0
+COHN.US,D,20130227,000000,9.41025,9.69419,9.23761,9.46591,609.50789692459,0
+COHN.US,D,20130228,000000,10.665,16.9375,9.98008,15.6819,183948.42327811,0
+COHN.US,D,20130301,000000,16.0799,16.0799,13.9139,14.9979,41017.231428691,0
+COHN.US,D,20130304,000000,15.2244,17.9045,15.2244,16.3092,74534.865690874,0
+COHN.US,D,20130305,000000,17.3923,17.3923,14.7111,14.9979,37101.5406961,0
+COHN.US,D,20130306,000000,15.2244,15.5658,14.5395,15.1705,11844.593461279,0
+COHN.US,D,20130307,000000,14.9979,15.5658,13.5158,14.1432,12866.446700645,0
+COHN.US,D,20130308,000000,13.9139,13.9139,12.831,13.114,10030.909962778,0
+COHN.US,D,20130311,000000,14.2583,14.5395,13.114,13.7998,7484.7569742339,0
+COHN.US,D,20130312,000000,13.7998,13.7998,12.9347,13.7433,3241.521997905,0
+COHN.US,D,20130313,000000,12.8225,13.3423,12.8225,13.2819,4087.412957463,0
+COHN.US,D,20130314,000000,12.8225,13.7433,11.9602,12.6517,12751.965217396,0
+COHN.US,D,20130315,000000,12.1905,12.7668,11.73,12.1905,8116.525159568,0
+COHN.US,D,20130318,000000,12.6517,13.7433,12.0763,12.6517,3200.1814622875,0
+COHN.US,D,20130319,000000,12.4187,13.512,12.4187,13.4545,8781.1537706492,0
+COHN.US,D,20130320,000000,13.512,13.7433,13.3423,13.3988,2920.3378365692,0
+COHN.US,D,20130321,000000,13.5687,13.5687,12.4187,12.9961,2611.8738400386,0
+COHN.US,D,20130322,000000,12.4762,12.8225,12.1309,12.7668,6861.4688987702,0
+COHN.US,D,20130325,000000,12.1905,13.3988,12.1905,12.4187,8103.8049947626,0
+COHN.US,D,20130326,000000,12.6517,13.7433,12.6517,13.4545,1058.9537200481,0
+COHN.US,D,20130327,000000,13.7433,14.1442,13.2253,13.3423,2109.427330226,0
+COHN.US,D,20130328,000000,13.8564,13.8564,12.9347,13.3988,2697.734952475,0
+COHN.US,D,20130401,000000,12.9961,13.512,12.8225,13.0527,4814.5823788374,0
+COHN.US,D,20130402,000000,12.9347,14.0328,12.9347,13.2253,5330.8090671892,0
+COHN.US,D,20130403,000000,13.3423,13.7998,12.6517,12.6517,5159.0868423164,0
+COHN.US,D,20130404,000000,13.1677,13.1677,12.4762,12.8819,1327.1371946949,0
+COHN.US,D,20130405,000000,12.9961,12.9961,12.1905,12.7668,2289.6296649688,0
+COHN.US,D,20130408,000000,12.7668,13.3423,12.7668,12.8819,604.20782825568,0
+COHN.US,D,20130409,000000,13.2253,13.7433,13.2253,13.3423,977.3326625469,0
+COHN.US,D,20130410,000000,13.6271,17.3082,13.3423,16.5602,64574.976648259,0
+COHN.US,D,20130411,000000,17.3649,17.3649,14.7206,15.2376,22613.272982769,0
+COHN.US,D,20130412,000000,15.5253,16.9621,14.6639,16.9035,9551.7837551087,0
+COHN.US,D,20130415,000000,17.4791,17.4791,14.6639,15.3517,5689.0937092075,0
+COHN.US,D,20130416,000000,15.2376,15.9263,15.2376,15.814,1025.0332805671,0
+COHN.US,D,20130417,000000,15.2376,16.3319,14.4339,15.6413,7101.0320026049,0
+COHN.US,D,20130418,000000,15.814,16.2734,14.4904,15.6979,4343.9362810382,0
+COHN.US,D,20130419,000000,15.4111,15.8687,14.4339,15.5253,1367.4177165787,0
+COHN.US,D,20130422,000000,15.5828,16.9621,15.5253,16.8479,9851.7676417689,0
+COHN.US,D,20130423,000000,16.7895,16.7895,16.3319,16.6187,1184.0353406344,0
+COHN.US,D,20130424,000000,16.7319,18.2846,16.3319,16.8479,34313.704576254,0
+COHN.US,D,20130425,000000,16.7895,19.4922,16.7895,18.4017,31338.246025528,0
+COHN.US,D,20130426,000000,18.4563,19.4328,17.8244,17.8244,21667.740732235,0
+COHN.US,D,20130429,000000,17.5375,18.0554,16.7895,17.3082,15055.375060904,0
+COHN.US,D,20130430,000000,17.3082,18.3431,16.213,16.213,19483.052426911,0
+COHN.US,D,20130501,000000,16.5602,16.5602,15.2376,15.5828,11631.530700789,0
+COHN.US,D,20130502,000000,15.4706,16.6187,15.4706,16.0422,5128.3464440368,0
+COHN.US,D,20130503,000000,16.446,16.8479,15.5253,16.3866,4559.1190689959,0
+COHN.US,D,20130506,000000,16.9035,17.0196,16.1583,16.6763,5116.6862929652,0
+COHN.US,D,20130507,000000,16.7895,17.1941,16.3866,16.8479,7106.3320712738,0
+COHN.US,D,20130508,000000,16.5602,17.1338,16.3866,16.9621,1072.7338985873,0
+COHN.US,D,20130509,000000,17.1338,17.1338,15.9856,16.1007,5101.8461006922,0
+COHN.US,D,20130510,000000,10.581,11.9017,9.14328,11.5593,98711.658930971,0
+COHN.US,D,20130513,000000,11.2103,12.4762,11.2103,12.3639,16663.415895051,0
+COHN.US,D,20130514,000000,12.5914,13.1084,12.3056,12.5914,22894.176622222,0
+COHN.US,D,20130515,000000,12.5357,12.7092,11.9602,12.247,11711.031730823,0
+COHN.US,D,20130516,000000,12.1309,12.3056,11.3867,11.8452,11178.904836464,0
+COHN.US,D,20130517,000000,12.3639,12.5357,12.0763,12.247,7360.7353673815,0
+COHN.US,D,20130520,000000,12.5914,12.6517,11.6725,12.1309,2415.771299289,0
+COHN.US,D,20130521,000000,12.1309,12.5914,12.0206,12.0763,1532.7798590486,0
+COHN.US,D,20130522,000000,12.247,12.3073,11.4951,11.5526,3753.5086313217,0
+COHN.US,D,20130523,000000,11.5526,12.0196,11.0301,11.6092,6765.0076489961,0
+COHN.US,D,20130524,000000,11.6092,11.7273,11.3782,11.6092,2441.2116288997,0
+COHN.US,D,20130528,000000,11.4951,11.8423,10.914,11.6687,7417.9761090057,0
+COHN.US,D,20130529,000000,11.8423,11.8423,11.6092,11.7847,3475.7850330708,0
+COHN.US,D,20130530,000000,12.0196,12.0196,11.0301,11.4386,2535.5528512063,0
+COHN.US,D,20130531,000000,11.4347,11.7263,11.4347,11.6668,3486.3851704086,0
+COHN.US,D,20130603,000000,11.3782,11.6687,11.3782,11.6687,2811.1564219896,0
+COHN.US,D,20130604,000000,11.8999,13.5838,11.8999,13.5838,11540.369519684,0
+COHN.US,D,20130605,000000,13.6431,13.6998,12.48,12.6574,2616.1138949737,0
+COHN.US,D,20130606,000000,12.9461,13.6431,12.9461,13.6431,2241.9290469487,0
+COHN.US,D,20130607,000000,13.4092,13.6998,13.4092,13.6431,829.99075355122,0
+COHN.US,D,20130610,000000,13.6998,15.3253,13.4092,15.3253,8356.0882634026,0
+COHN.US,D,20130611,000000,15.5007,15.6743,14.6291,14.9781,3753.5086313217,0
+COHN.US,D,20130612,000000,15.7895,15.9639,14.9781,15.7329,8924.2556247098,0
+COHN.US,D,20130613,000000,15.7329,15.7895,15.4393,15.6743,1452.2188152812,0
+COHN.US,D,20130614,000000,15.6743,15.7895,15.4393,15.6743,2679.7147190006,0
+COHN.US,D,20130617,000000,15.9073,15.9073,15.3866,15.5611,4093.7730398657,0
+COHN.US,D,20130618,000000,15.6743,15.6743,15.3866,15.4393,1935.5850778858,0
+COHN.US,D,20130619,000000,15.2111,15.4393,15.0923,15.4393,916.91187972134,0
+COHN.US,D,20130620,000000,15.4393,15.4393,14.5725,14.6291,1702.3820564537,0
+COHN.US,D,20130621,000000,14.9781,15.0923,14.1093,14.1093,3803.3292768094,0
+COHN.US,D,20130624,000000,14.2244,14.2244,13.1206,14.0498,5062.6255925423,0
+COHN.US,D,20130625,000000,14.0498,14.9196,14.0498,14.7441,1499.9194333014,0
+COHN.US,D,20130626,000000,14.8046,15.1526,14.7441,15.0923,223.66289782798,0
+COHN.US,D,20130627,000000,14.7441,15.1526,14.0498,14.864,1238.0960410573,0
+COHN.US,D,20130628,000000,15.1526,15.1526,14.6291,14.6291,585.1275810476,0
+COHN.US,D,20130701,000000,14.9781,15.0337,13.5838,14.397,1549.7400787891,0
+COHN.US,D,20130702,000000,14.3376,14.3376,13.4677,13.6431,1200.9955603749,0
+COHN.US,D,20130703,000000,13.5272,14.2244,13.4092,14.2244,562.86729263818,0
+COHN.US,D,20130705,000000,14.3376,14.397,13.6431,13.9338,410.22531497359,0
+COHN.US,D,20130708,000000,14.2244,15.3866,13.6431,14.864,7401.0158892652,0
+COHN.US,D,20130709,000000,14.8046,15.6743,14.8046,15.5611,2179.3882366556,0
+COHN.US,D,20130710,000000,15.2111,15.6743,14.9781,15.0923,1054.713665113,0
+COHN.US,D,20130711,000000,14.6291,15.1526,13.3527,14.6884,9101.2779182513,0
+COHN.US,D,20130712,000000,14.6291,15.0923,14.6291,14.9781,1171.315175829,0
+COHN.US,D,20130715,000000,15.0923,15.0923,14.8046,15.0337,188.68244461318,0
+COHN.US,D,20130716,000000,14.9196,15.0337,14.8046,14.864,1362.1176479097,0
+COHN.US,D,20130717,000000,14.6291,14.7441,14.281,14.6884,422.94547977897,0
+COHN.US,D,20130718,000000,14.5725,14.5725,13.6431,14.2244,1754.3227294091,0
+COHN.US,D,20130719,000000,14.281,14.3376,13.9338,14.281,602.08780078812,0
+COHN.US,D,20130722,000000,13.9338,14.3376,13.1206,13.9904,3060.2596494283,0
+COHN.US,D,20130723,000000,14.0498,14.2244,13.4677,13.5838,931.75207199429,0
+COHN.US,D,20130724,000000,13.4677,14.2244,13.2961,14.0498,3290.282629659,0
+COHN.US,D,20130725,000000,14.281,14.3376,14.0498,14.1649,1361.057634176,0
+COHN.US,D,20130729,000000,13.8168,13.8781,13.8168,13.8168,2342.630351658,0
+COHN.US,D,20130730,000000,13.8168,13.8168,13.2961,13.2961,902.07168744839,0
+COHN.US,D,20130731,000000,13.2357,13.7574,13.2357,13.2357,916.91187972134,0
+COHN.US,D,20130801,000000,13.1772,13.6998,12.3678,13.4677,2136.9876873043,0
+COHN.US,D,20130802,000000,13.8781,13.8781,13.2961,13.7574,887.23149517545,0
+COHN.US,D,20130805,000000,13.4677,13.4677,12.9461,12.9461,3041.1794022202,0
+COHN.US,D,20130806,000000,11.5526,12.6574,11.0904,12.1923,31128.363306239,0
+COHN.US,D,20130807,000000,11.8999,12.48,11.6092,11.9583,4650.2802501011,0
+COHN.US,D,20130808,000000,11.9583,12.7735,11.6092,12.48,3440.804579856,0
+COHN.US,D,20130809,000000,12.48,12.7735,11.7847,12.7735,2460.2918761077,0
+COHN.US,D,20130812,000000,12.5404,12.7149,11.6092,12.7149,16481.093532841,0
+COHN.US,D,20130813,000000,12.5961,12.7735,11.7273,12.3678,2197.4084701299,0
+COHN.US,D,20130814,000000,11.9583,12.7735,11.2046,11.7273,1119.3745028736,0
+COHN.US,D,20130815,000000,12.3678,12.4215,11.3216,11.7847,1322.8971397598,0
+COHN.US,D,20130816,000000,11.5526,12.4215,11.4951,11.8423,1070.6138711197,0
+COHN.US,D,20130819,000000,11.6668,12.4272,10.4366,11.4347,6494.7041468817,0
+COHN.US,D,20130820,000000,11.199,11.7263,10.7282,11.6668,4593.0395084769,0
+COHN.US,D,20130821,000000,11.2536,12.196,11.2536,12.196,4880.3032303318,0
+COHN.US,D,20130822,000000,12.2517,12.2517,11.7839,11.8423,561.8072789044,0
+COHN.US,D,20130823,000000,11.7263,13.4262,11.7263,13.4262,8821.4342925329,0
+COHN.US,D,20130826,000000,13.2498,13.7781,12.8979,13.4857,649.7884188083,0
+COHN.US,D,20130827,000000,12.4885,13.3649,12.0206,13.3649,3067.6797455648,0
+COHN.US,D,20130828,000000,13.0743,14.4838,13.0743,14.2461,5342.4692182607,0
+COHN.US,D,20130829,000000,14.6574,14.8904,14.5988,14.8904,631.76818533401,0
+COHN.US,D,20130830,000000,14.8904,14.8904,14.4838,14.8328,596.78773211921,0
+COHN.US,D,20130903,000000,14.7752,14.7752,13.9526,14.4224,1941.9451602885,0
+COHN.US,D,20130904,000000,14.7159,14.9498,13.7781,13.7781,2681.8347464682,0
+COHN.US,D,20130905,000000,14.6574,14.6574,13.3649,14.13,2062.7867259395,0
+COHN.US,D,20130906,000000,14.5385,14.5988,13.8951,14.4224,584.06756731382,0
+COHN.US,D,20130909,000000,14.13,14.3055,13.0743,13.7196,2690.3148563385,0
+COHN.US,D,20130910,000000,13.6602,14.3649,13.3083,13.3083,1015.4931569631,0
+COHN.US,D,20130911,000000,14.3055,14.3649,13.1913,14.3055,1828.5236907738,0
+COHN.US,D,20130912,000000,14.3055,14.3055,13.1913,13.6026,1182.9753269006,0
+COHN.US,D,20130913,000000,13.3649,13.9526,11.9008,12.7225,20108.460529842,0
+COHN.US,D,20130916,000000,13.1913,13.6602,13.014,13.014,2517.532617732,0
+COHN.US,D,20130917,000000,13.1913,13.6026,12.663,13.1913,10651.01799704,0
+COHN.US,D,20130918,000000,13.4857,13.4857,12.5442,12.7225,3364.4835910237,0
+COHN.US,D,20130919,000000,13.1346,13.1346,12.3121,13.1346,2340.5103241904,0
+COHN.US,D,20130920,000000,12.7225,15.1838,12.7225,15.1838,3458.8248133303,0
+COHN.US,D,20130923,000000,14.4224,14.5988,12.8979,13.8951,5408.1900697552,0
+COHN.US,D,20130924,000000,14.0696,14.0696,13.4857,14.0112,1743.7225920712,0
+COHN.US,D,20130925,000000,13.4857,14.0112,12.781,13.3649,5044.6053590681,0
+COHN.US,D,20130926,000000,13.8356,14.0696,12.663,13.8951,1453.2788290149,0
+COHN.US,D,20130927,000000,13.7196,13.7196,13.4262,13.6026,855.43108316198,0
+COHN.US,D,20130930,000000,13.7196,14.0696,12.8979,13.6026,2423.1913954254,0
+COHN.US,D,20131001,000000,13.2498,13.5442,12.7225,13.2498,528.94685315717,0
+COHN.US,D,20131002,000000,13.4262,14.0112,12.8979,13.9526,10428.415112946,0
+COHN.US,D,20131003,000000,13.4857,14.0696,13.4857,13.8951,307.40398279675,0
+COHN.US,D,20131004,000000,13.9526,13.9526,13.014,13.3083,2763.4558039694,0
+COHN.US,D,20131007,000000,13.9526,14.0696,12.5442,12.5442,10971.142144643,0
+COHN.US,D,20131008,000000,12.9592,13.8356,12.3706,13.0743,5848.0957692747,0
+COHN.US,D,20131009,000000,13.2498,13.8951,12.6046,13.5442,6647.3461245463,0
+COHN.US,D,20131010,000000,13.2498,13.8951,13.1913,13.4262,1074.8539260549,0
+COHN.US,D,20131011,000000,13.7196,14.0696,13.6026,14.0696,3976.1115154159,0
+COHN.US,D,20131014,000000,13.8356,14.0696,13.5442,13.5442,528.94685315717,0
+COHN.US,D,20131015,000000,13.6026,14.0696,13.1913,14.0112,15226.037272043,0
+COHN.US,D,20131016,000000,13.0743,14.0696,12.9592,13.4857,1774.4629903509,0
+COHN.US,D,20131017,000000,13.9526,13.9526,13.4262,13.6026,902.07168744839,0
+COHN.US,D,20131018,000000,13.7196,13.7781,12.9592,13.7196,7096.7919476698,0
+COHN.US,D,20131021,000000,13.7196,14.13,13.014,14.0696,4463.7178329556,0
+COHN.US,D,20131022,000000,14.3649,14.3649,13.6602,14.0112,449.44582312353,0
+COHN.US,D,20131023,000000,13.8951,13.8951,12.8413,13.7781,899.95165998082,0
+COHN.US,D,20131024,000000,13.7781,13.7781,13.014,13.5442,786.53019046617,0
+COHN.US,D,20131025,000000,13.6602,13.6602,13.2498,13.6026,289.38374932246,0
+COHN.US,D,20131028,000000,13.1913,13.6026,12.9592,12.9592,692.18896815958,0
+COHN.US,D,20131029,000000,12.8979,13.6602,12.8979,13.1346,289.38374932246,0
+COHN.US,D,20131030,000000,13.4857,13.4857,13.2498,13.2498,1741.6025646036,0
+COHN.US,D,20131031,000000,12.8979,14.3649,12.8979,13.7781,11888.054024364,0
+COHN.US,D,20131101,000000,14.0696,14.5988,13.4262,14.0696,859.67113809712,0
+COHN.US,D,20131104,000000,13.8356,14.5988,13.4857,14.0112,3110.0802949161,0
+COHN.US,D,20131105,000000,14.5988,15.83,13.4857,15.5347,22526.351856599,0
+COHN.US,D,20131106,000000,15.4196,15.4196,14.3649,15.3592,3713.2281094379,0
+COHN.US,D,20131107,000000,15.2432,15.4196,13.7196,15.1262,10487.775882038,0
+COHN.US,D,20131108,000000,13.7781,14.8904,13.1346,14.6574,6478.8039408749,0
+COHN.US,D,20131111,000000,14.3649,14.6574,14.2461,14.3649,3166.2610228065,0
+COHN.US,D,20131112,000000,13.9526,15.2432,13.9526,14.6574,3536.2058158964,0
+COHN.US,D,20131113,000000,14.7752,15.3658,14.3035,15.0122,3546.8059532342,0
+COHN.US,D,20131114,000000,15.0715,16.8432,14.8338,16.7262,12195.458007161,0
+COHN.US,D,20131115,000000,16.9611,17.4338,16.0742,16.2536,6368.5625125616,0
+COHN.US,D,20131118,000000,16.2536,17.0809,14.9526,15.3658,5443.17052297,0
+COHN.US,D,20131119,000000,14.8932,16.1951,14.7752,15.9554,4977.8244938397,0
+COHN.US,D,20131120,000000,17.1385,17.1385,15.0122,15.3658,6909.1695167904,0
+COHN.US,D,20131121,000000,16.1951,16.1951,13.4169,15.6621,7500.6571802407,0
+COHN.US,D,20131122,000000,15.8395,15.8395,13.8876,13.8876,10341.493986776,0
+COHN.US,D,20131125,000000,14.1253,14.7169,13.9469,13.9469,3722.768233042,0
+COHN.US,D,20131126,000000,14.1838,15.9554,14.1838,15.0715,4049.2524630469,0
+COHN.US,D,20131127,000000,15.3658,15.3658,15.0122,15.3658,782.29013553103,0
+COHN.US,D,20131129,000000,15.3658,15.3658,14.7169,15.3658,639.18828147048,0
+COHN.US,D,20131202,000000,15.0715,15.3658,15.0122,15.3055,561.8072789044,0
+COHN.US,D,20131203,000000,14.9526,15.2479,14.7169,15.0715,1543.3799963864,0
+COHN.US,D,20131204,000000,15.0715,15.2479,14.4809,14.7752,1442.6786916771,0
+COHN.US,D,20131205,000000,15.2479,15.2479,14.5979,14.8338,1166.0151071601,0
+COHN.US,D,20131206,000000,14.6574,15.3055,14.4809,14.8338,1238.0960410573,0
+COHN.US,D,20131209,000000,14.7169,15.2479,14.3035,14.5979,601.02778705433,0
+COHN.US,D,20131210,000000,14.8338,15.2479,14.6574,15.0122,1173.4352032966,0
+COHN.US,D,20131211,000000,15.3658,15.3658,14.6574,15.13,479.12620766942,0
+COHN.US,D,20131212,000000,13.8876,15.3658,13.8876,14.7169,2205.8885800001,0
+COHN.US,D,20131213,000000,14.6574,15.2479,13.4169,13.8876,11253.105797829,0
+COHN.US,D,20131216,000000,13.5941,14.7169,10.9932,12.2904,34936.992651717,0
+COHN.US,D,20131217,000000,11.9961,12.5885,11.5234,12.0564,15065.975198242,0
+COHN.US,D,20131218,000000,12.0564,12.2904,11.5847,12.2348,5915.9366482368,0
+COHN.US,D,20131219,000000,11.9375,11.9375,11.347,11.7611,12563.282772783,0
+COHN.US,D,20131220,000000,11.5234,11.6432,10.9932,11.347,10919.201471687,0
+COHN.US,D,20131223,000000,11.2301,11.5847,10.7574,11.1705,8816.134223864,0
+COHN.US,D,20131224,000000,10.9932,12.1744,10.9348,11.9961,7794.2809844982,0
+COHN.US,D,20131226,000000,12.2904,12.6479,11.2301,11.9375,11188.444960068,0
+COHN.US,D,20131227,000000,11.2876,11.9375,11.1112,11.8216,5554.4719650171,0
+COHN.US,D,20131230,000000,11.6432,11.9961,11.4037,11.4037,8093.2048574247,0
+COHN.US,D,20131231,000000,11.7008,12.2904,11.4649,11.7008,8048.6842806059,0
+COHN.US,D,20140102,000000,11.9961,12.7678,11.9961,12.7082,3547.865966968,0
+COHN.US,D,20140103,000000,11.8809,12.6479,11.8809,12.6479,1987.5257508411,0
+COHN.US,D,20140106,000000,12.7082,12.7082,12.1744,12.5885,3117.5003910525,0
+COHN.US,D,20140107,000000,12.2348,13.1791,12.2348,12.8244,2876.877273484,0
+COHN.US,D,20140108,000000,12.1744,13.2375,12.1744,12.8876,5295.8286139744,0
+COHN.US,D,20140109,000000,13.0035,13.7102,12.9422,13.6517,2426.3714366268,0
+COHN.US,D,20140110,000000,13.1206,14.5385,12.5318,14.2432,5560.8320474198,0
+COHN.US,D,20140113,000000,13.7102,14.4809,13.5338,14.4809,7245.1938703992,0
+COHN.US,D,20140114,000000,13.0592,14.4809,12.7678,14.4206,1353.6375380395,0
+COHN.US,D,20140115,000000,13.7696,14.4809,13.7696,14.4206,860.7311518309,0
+COHN.US,D,20140116,000000,14.3035,14.4809,14.1838,14.2432,341.32442227777,0
+COHN.US,D,20140117,000000,14.2432,14.4206,13.7102,14.3631,836.35083595392,0
+COHN.US,D,20140121,000000,14.3631,14.4206,13.4169,14.3631,5565.0721023549,0
+COHN.US,D,20140122,000000,13.831,14.4809,13.831,14.4206,920.09192092268,0
+COHN.US,D,20140123,000000,13.2375,14.3035,13.2375,14.1838,1949.3652564249,0
+COHN.US,D,20140124,000000,13.7102,14.3631,13.5338,14.2432,1639.8412461606,0
+COHN.US,D,20140127,000000,13.2979,14.4206,13.1206,14.2432,1228.5559174532,0
+COHN.US,D,20140128,000000,14.4206,14.4206,13.8876,14.3035,1992.8258195099,0
+COHN.US,D,20140129,000000,14.4206,14.4206,14.4206,14.4206,94.341222306588,0
+COHN.US,D,20140130,000000,14.1838,14.4206,14.1253,14.4206,738.82957244598,0
+COHN.US,D,20140131,000000,14.4206,14.4206,14.1829,14.4206,2300.2298023068,0
+COHN.US,D,20140203,000000,14.1253,14.3631,13.8876,14.1838,963.55248400774,0
+COHN.US,D,20140204,000000,13.831,14.4809,13.831,14.4809,5446.3505641714,0
+COHN.US,D,20140205,000000,13.9469,14.4809,13.5941,14.4809,2191.0483877272,0
+COHN.US,D,20140206,000000,14.4809,14.4809,13.4762,14.3631,1538.0799277176,0
+COHN.US,D,20140210,000000,13.8876,14.4206,13.6517,14.4206,1590.0206006729,0
+COHN.US,D,20140211,000000,13.831,14.4809,13.831,14.4206,2417.8913267565,0
+COHN.US,D,20140212,000000,14.3631,14.3631,13.831,14.3631,299.98388666027,0
+COHN.US,D,20140213,000000,13.9469,14.3631,13.9469,14.3035,601.02778705433,0
+COHN.US,D,20140214,000000,14.3035,14.7169,14.2432,14.7169,3873.290183239,0
+COHN.US,D,20140218,000000,14.1838,15.3658,14.1838,15.3055,6560.4249983761,0
+COHN.US,D,20140219,000000,15.13,15.3658,13.9469,14.4206,5185.587185661,0
+COHN.US,D,20140220,000000,14.5979,15.0715,14.2432,14.4809,2017.2061353869,0
+COHN.US,D,20140221,000000,14.7752,15.0715,14.0065,14.7752,2496.3323430564,0
+COHN.US,D,20140224,000000,14.0658,14.6574,14.0658,14.1838,1012.3131157617,0
+COHN.US,D,20140225,000000,14.0658,14.6574,14.0065,14.3631,1785.0631276887,0
+COHN.US,D,20140226,000000,14.3035,14.3631,14.1838,14.3631,1016.5531706968,0
+COHN.US,D,20140227,000000,14.1838,14.2432,14.0065,14.2432,2498.4523705239,0
+COHN.US,D,20140228,000000,14.2422,14.6574,14.2422,14.5385,2597.0336477657,0
+COHN.US,D,20140303,000000,14.0065,14.4809,14.0065,14.3631,1232.7959723883,0
+COHN.US,D,20140304,000000,14.1253,14.6574,13.0592,13.4762,17120.281814311,0
+COHN.US,D,20140305,000000,13.4169,13.831,13.1791,13.4762,6284.8214275929,0
+COHN.US,D,20140306,000000,13.6517,14.3035,13.2375,13.2979,7795.340998232,0
+COHN.US,D,20140307,000000,14.0065,14.0065,13.0592,13.1206,5495.1111959253,0
+COHN.US,D,20140310,000000,13.3564,13.9469,13.0592,13.5338,3401.5840717061,0
+COHN.US,D,20140311,000000,13.2979,13.8876,12.7678,13.8876,3189.5813249497,0
+COHN.US,D,20140312,000000,13.6517,13.8876,13.2979,13.831,835.29082222014,0
+COHN.US,D,20140313,000000,13.3564,13.4762,12.7678,13.4762,2678.6547052668,0
+COHN.US,D,20140314,000000,13.0565,13.4159,13.0565,13.3555,500.32648234506,0
+COHN.US,D,20140317,000000,13.4159,13.4159,12.8187,13.2971,1494.6193646324,0
+COHN.US,D,20140318,000000,13.4159,13.4159,13.0565,13.3555,3840.4297574918,0
+COHN.US,D,20140319,000000,13.1762,13.2357,12.6404,12.8187,6587.9853554545,0
+COHN.US,D,20140320,000000,12.8187,12.9357,12.5215,12.9357,5005.3848509181,0
+COHN.US,D,20140321,000000,12.6998,12.9989,12.5215,12.7602,13853.319486796,0
+COHN.US,D,20140324,000000,12.5801,12.7602,12.5215,12.5215,1290.0367140125,0
+COHN.US,D,20140325,000000,12.5801,12.7602,12.5215,12.6998,3221.3817369632,0
+COHN.US,D,20140326,000000,12.5215,12.5215,11.9838,12.3414,7797.4610256996,0
+COHN.US,D,20140327,000000,12.4621,12.5801,11.447,12.5215,9764.8465155988,0
+COHN.US,D,20140328,000000,11.8659,12.5801,11.5668,12.5801,6717.3070309759,0
+COHN.US,D,20140331,000000,12.6998,12.6998,11.9253,12.6404,661.4485698799,0
+COHN.US,D,20140401,000000,12.8187,12.9357,12.3414,12.6998,7915.1225501494,0
+COHN.US,D,20140402,000000,12.5215,12.9989,12.5215,12.9989,2021.446190322,0
+COHN.US,D,20140403,000000,12.2235,12.8791,12.0433,12.3414,2676.5346777993,0
+COHN.US,D,20140404,000000,12.6998,12.9989,12.2235,12.8791,5400.7699736188,0
+COHN.US,D,20140407,000000,12.4621,12.9989,12.4037,12.6404,1087.5740908602,0
+COHN.US,D,20140408,000000,12.9989,12.9989,12.7602,12.9989,192.9224995483,0
+COHN.US,D,20140409,000000,12.4621,12.9989,12.4037,12.9989,3197.0014210862,0
+COHN.US,D,20140410,000000,12.6404,12.9989,12.6404,12.8791,956.13238787127,0
+COHN.US,D,20140411,000000,12.9357,12.9357,12.2818,12.8791,859.67113809712,0
+COHN.US,D,20140414,000000,12.5801,12.8187,12.0433,12.3414,1634.5411774916,0
+COHN.US,D,20140415,000000,11.9838,12.2235,11.6867,11.8659,6999.2706841618,0
+COHN.US,D,20140416,000000,11.9253,11.9838,11.3904,11.3904,3636.9071206056,0
+COHN.US,D,20140417,000000,11.9253,11.9253,11.3281,11.6867,1625.0010538877,0
+COHN.US,D,20140421,000000,11.3281,12.0433,11.3281,11.6867,979.45269001447,0
+COHN.US,D,20140422,000000,11.9838,12.2235,11.447,11.7451,11231.905523154,0
+COHN.US,D,20140423,000000,11.5668,11.5668,11.5668,11.5668,76.320988832297,0
+COHN.US,D,20140424,000000,11.8064,11.8064,11.0301,11.3904,4037.5923119752,0
+COHN.US,D,20140425,000000,11.5668,11.5668,11.2074,11.447,332.84431240752,0
+COHN.US,D,20140428,000000,11.3281,11.5668,11.2696,11.5668,2160.3079894475,0
+COHN.US,D,20140429,000000,11.3904,12.8187,11.3904,12.163,11942.114724787,0
+COHN.US,D,20140430,000000,12.2235,12.8187,12.0433,12.8187,8255.3869586934,0
+COHN.US,D,20140501,000000,12.8187,13.4159,11.6867,12.5801,11853.073571149,0
+COHN.US,D,20140502,000000,12.5215,12.9989,12.5215,12.8791,898.89164624704,0
+COHN.US,D,20140505,000000,12.4621,12.9989,12.4621,12.9989,998.53293722254,0
+COHN.US,D,20140506,000000,12.4037,12.9989,12.4037,12.9989,607.38786945702,0
+COHN.US,D,20140507,000000,12.9989,14.3102,12.4037,13.1762,18059.453982442,0
+COHN.US,D,20140508,000000,13.2971,13.8932,11.7451,13.0565,25003.603952448,0
+COHN.US,D,20140509,000000,13.4762,13.5348,13.0565,13.2357,3103.7202125134,0
+COHN.US,D,20140512,000000,12.9357,13.1762,12.5215,12.9989,1365.2976891111,0
+COHN.US,D,20140513,000000,12.8187,12.8187,12.5215,12.7602,737.7695587122,0
+COHN.US,D,20140514,000000,11.8574,12.6989,11.8574,12.3376,9716.0858838448,0
+COHN.US,D,20140515,000000,11.6773,12.8187,11.3762,12.3376,24746.020615139,0
+COHN.US,D,20140516,000000,12.6384,13.1819,12.0348,12.9376,12244.218638915,0
+COHN.US,D,20140519,000000,12.6989,13.5432,12.3998,13.0018,16690.976252131,0
+COHN.US,D,20140520,000000,12.9376,13.1819,12.9376,13.1216,3591.326530053,0
+COHN.US,D,20140521,000000,13.1216,13.6612,12.6384,13.4819,18273.576756667,0
+COHN.US,D,20140522,000000,13.6026,13.8451,13.1819,13.6026,6944.1499700052,0
+COHN.US,D,20140523,000000,13.5432,13.6026,13.5432,13.5432,885.11146770788,0
+COHN.US,D,20140527,000000,13.3602,13.6612,13.1216,13.1216,1839.1238281116,0
+COHN.US,D,20140528,000000,12.9376,13.4225,12.9376,13.3008,3594.5065712544,0
+COHN.US,D,20140529,000000,13.5432,13.5432,12.2177,13.2405,1052.5936376454,0
+COHN.US,D,20140530,000000,13.5432,13.5432,13.0018,13.3602,718.68931150413,0
+COHN.US,D,20140602,000000,13.0592,13.3008,13.0592,13.1819,377.36488922636,0
+COHN.US,D,20140603,000000,12.9376,13.5432,12.9376,13.5432,1625.0010538877,0
+COHN.US,D,20140604,000000,13.2405,13.6026,13.0592,13.5432,844.83094582417,0
+COHN.US,D,20140605,000000,13.4819,13.4819,12.8809,13.4225,7768.8406548875,0
+COHN.US,D,20140606,000000,13.3602,13.4819,12.3998,13.2405,6828.608473023,0
+COHN.US,D,20140609,000000,12.8187,13.2405,12.5188,13.1216,8810.8341551951,0
+COHN.US,D,20140610,000000,12.9376,13.2405,12.7602,13.2405,1065.3138024508,0
+COHN.US,D,20140611,000000,13.2405,13.2405,12.6384,13.1216,2482.5521645172,0
+COHN.US,D,20140612,000000,13.2405,13.2405,12.1584,12.2177,7865.3019046617,0
+COHN.US,D,20140613,000000,12.2801,13.0592,12.0348,12.3998,9996.9895232971,0
+COHN.US,D,20140616,000000,12.3998,13.0018,11.5564,12.3998,11900.774189169,0
+COHN.US,D,20140617,000000,13.1819,13.1819,12.0348,12.9376,2187.8683465258,0
+COHN.US,D,20140618,000000,12.8187,12.8187,11.6773,12.2801,7329.9949691018,0
+COHN.US,D,20140619,000000,12.0348,12.3376,11.4376,11.7376,11818.093117934,0
+COHN.US,D,20140620,000000,11.7951,13.0592,11.496,13.0592,10625.577667429,0
+COHN.US,D,20140623,000000,12.3376,12.8187,11.7951,12.5791,2754.9756940991,0
+COHN.US,D,20140624,000000,12.1584,12.9376,11.9167,12.8809,3410.0641815763,0
+COHN.US,D,20140625,000000,12.0348,12.8809,11.7376,12.6384,2635.1941421818,0
+COHN.US,D,20140626,000000,11.9167,12.6384,11.9167,12.5188,243.80315876983,0
+COHN.US,D,20140627,000000,12.0971,12.9376,12.0971,12.9376,1727.8223860645,0
+COHN.US,D,20140630,000000,12.7602,12.8187,12.0971,12.0971,570.28738877466,0
+COHN.US,D,20140701,000000,11.8574,12.6384,11.8574,12.4602,2359.5905713985,0
+COHN.US,D,20140702,000000,12.1584,12.8187,12.0971,12.0971,2742.2555292937,0
+COHN.US,D,20140703,000000,12.2177,13.0018,12.1584,12.6989,3561.6461455072,0
+COHN.US,D,20140707,000000,12.5188,13.1216,12.1584,12.9376,3976.1115154159,0
+COHN.US,D,20140708,000000,13.1216,13.1216,12.5188,13.0592,727.16942137438,0
+COHN.US,D,20140709,000000,12.9376,13.0592,12.9376,13.0592,195.04252701587,0
+COHN.US,D,20140710,000000,12.9376,12.9376,12.6384,12.9376,1383.3179225853,0
+COHN.US,D,20140711,000000,13.0592,13.0592,12.5791,13.0018,1721.4623036618,0
+COHN.US,D,20140714,000000,13.0592,13.1216,12.7602,13.0018,543.78704543012,0
+COHN.US,D,20140715,000000,12.9376,13.0592,12.7602,13.0592,1121.4945303412,0
+COHN.US,D,20140716,000000,12.7602,13.1216,12.6989,13.1216,260.76337851035,0
+COHN.US,D,20140718,000000,12.6989,13.0592,12.6989,13.0018,260.76337851035,0
+COHN.US,D,20140721,000000,13.0592,13.0592,12.9376,13.0592,1568.8203259973,0
+COHN.US,D,20140722,000000,13.0592,13.0592,13.0018,13.0592,1210.535683979,0
+COHN.US,D,20140723,000000,12.9376,13.0592,12.9376,13.0592,2380.7908460742,0
+COHN.US,D,20140724,000000,13.0018,13.0592,12.9376,12.9376,188.68244461318,0
+COHN.US,D,20140725,000000,12.9376,13.0592,12.7602,12.7602,1692.8419328497,0
+COHN.US,D,20140728,000000,12.9376,13.0592,12.9376,13.0592,3000.8988803366,0
+COHN.US,D,20140729,000000,13.0592,13.0592,12.9376,13.0018,1142.6948050169,0
+COHN.US,D,20140730,000000,13.0592,13.2405,13.0592,13.1216,2485.7322057186,0
+COHN.US,D,20140731,000000,13.2405,13.8451,13.1216,13.2405,6989.7305605578,0
+COHN.US,D,20140801,000000,13.6612,13.6612,13.1216,13.1216,343.44444974533,0
+COHN.US,D,20140804,000000,13.2405,13.2405,13.0018,13.1819,131.44170298895,0
+COHN.US,D,20140805,000000,12.8809,13.0592,12.8809,13.0592,429.30556218167,0
+COHN.US,D,20140806,000000,13.0018,13.1216,12.9376,13.1216,1416.1783483326,0
+COHN.US,D,20140807,000000,12.9376,13.1216,12.3376,12.6384,4049.2524630469,0
+COHN.US,D,20140808,000000,12.8187,13.2405,12.8187,13.1819,466.40604286403,0
+COHN.US,D,20140811,000000,13.0592,13.1819,12.8187,13.1819,374.184848025,0
+COHN.US,D,20140812,000000,12.9376,12.9376,12.6989,12.8187,349.80453214802,0
+COHN.US,D,20140813,000000,13.3073,13.3073,12.7592,12.8187,1555.0401474581,0
+COHN.US,D,20140814,000000,12.7592,12.7592,12.4545,12.5781,4495.518244969,0
+COHN.US,D,20140815,000000,12.2112,12.6357,12.1537,12.3951,662.50858361368,0
+COHN.US,D,20140818,000000,12.5781,12.5781,12.1537,12.1537,3243.6420253725,0
+COHN.US,D,20140819,000000,12.1537,12.3951,12.0894,12.2763,2162.4280169151,0
+COHN.US,D,20140820,000000,12.3338,12.7592,12.3338,12.6357,5279.9284079676,0
+COHN.US,D,20140821,000000,12.7592,12.7592,12.3951,12.3951,1253.996247064,0
+COHN.US,D,20140822,000000,12.2763,12.4545,12.2763,12.3951,978.39267628068,0
+COHN.US,D,20140825,000000,12.3338,12.4545,12.2763,12.4545,625.40810293132,0
+COHN.US,D,20140826,000000,12.2763,12.7592,12.2763,12.698,1540.1999551851,0
+COHN.US,D,20140827,000000,12.7592,12.7592,12.514,12.6357,1061.0737475157,0
+COHN.US,D,20140828,000000,12.7592,12.7592,12.2763,12.698,1906.9647070737,0
+COHN.US,D,20140829,000000,12.7592,12.7592,12.2763,12.4545,2167.7280855839,0
+COHN.US,D,20140902,000000,12.5781,12.6357,12.3338,12.5781,2999.8388666027,0
+COHN.US,D,20140903,000000,12.4545,12.4545,12.3951,12.4545,491.84637247479,0
+COHN.US,D,20140904,000000,12.4545,12.6357,12.2763,12.6357,2291.7496924364,0
+COHN.US,D,20140905,000000,12.3338,12.514,12.3338,12.514,2162.4280169151,0
+COHN.US,D,20140908,000000,12.3338,12.5781,12.3338,12.4545,648.72840507452,0
+COHN.US,D,20140909,000000,12.2763,12.3951,12.2763,12.3338,2057.4866572707,0
+COHN.US,D,20140910,000000,12.4545,12.4545,12.2763,12.4545,786.53019046617,0
+COHN.US,D,20140911,000000,12.2763,12.4545,12.2763,12.2763,277.72359825085,0
+COHN.US,D,20140912,000000,12.4545,12.698,12.3338,12.514,1164.9550934263,0
+COHN.US,D,20140915,000000,12.3338,12.5781,12.1537,12.3951,1329.2572221625,0
+COHN.US,D,20140916,000000,12.3951,12.3951,11.9697,12.0281,2411.5312443538,0
+COHN.US,D,20140917,000000,12.4545,12.4545,12.1537,12.2112,1831.7037319751,0
+COHN.US,D,20140918,000000,12.2112,12.3338,12.0894,12.1537,990.05282735229,0
+COHN.US,D,20140919,000000,12.0894,12.3338,12.0894,12.0894,1636.6612049592,0
+COHN.US,D,20140922,000000,12.0894,12.0894,11.9084,11.9084,4688.4407445173,0
+COHN.US,D,20140923,000000,12.0894,12.3338,11.9084,12.3338,1813.6834985008,0
+COHN.US,D,20140924,000000,12.2112,12.3338,12.2112,12.3338,994.29288228741,0
+COHN.US,D,20140925,000000,12.2112,12.3951,12.2112,12.3338,1350.4574968382,0
+COHN.US,D,20140926,000000,12.2112,12.3338,11.9697,12.2763,519.40672955312,0
+COHN.US,D,20140929,000000,12.3338,12.3338,12.1537,12.2112,674.16873468528,0
+COHN.US,D,20140930,000000,12.3951,12.3951,11.6026,12.0894,4105.4331909373,0
+COHN.US,D,20141001,000000,12.3338,12.3338,11.8479,11.9697,186.56241714562,0
+COHN.US,D,20141002,000000,12.3951,12.3951,11.9697,12.1537,624.34808919754,0
+COHN.US,D,20141003,000000,12.2763,12.2763,12.0894,12.2112,555.44719650171,0
+COHN.US,D,20141006,000000,12.0281,12.1537,11.9697,11.9697,1524.2997491784,0
+COHN.US,D,20141007,000000,12.1537,12.1537,11.5442,11.8479,2499.5123842577,0
+COHN.US,D,20141008,000000,11.665,12.0894,11.5442,12.0281,4656.6403325038,0
+COHN.US,D,20141009,000000,11.6026,12.1537,11.5442,12.0894,2572.6533318887,0
+COHN.US,D,20141010,000000,11.8479,11.8479,11.5442,11.8479,4235.8148801924,0
+COHN.US,D,20141013,000000,11.7866,12.0894,11.482,11.9697,3570.1262553774,0
+COHN.US,D,20141014,000000,12.0281,12.0281,11.4225,11.482,6387.6427597697,0
+COHN.US,D,20141015,000000,11.9697,12.1537,10.3876,10.9375,18705.002346315,0
+COHN.US,D,20141016,000000,11.9697,11.9697,10.7555,10.814,2239.8090194811,0
+COHN.US,D,20141017,000000,11.6026,11.8479,10.6348,10.9375,5533.2716903415,0
+COHN.US,D,20141020,000000,10.6348,11.0574,10.6348,11.0574,256.52332357522,0
+COHN.US,D,20141021,000000,10.8753,11.5442,10.8753,11.181,1473.4190899568,0
+COHN.US,D,20141022,000000,11.6026,11.7273,10.9375,10.9375,312.70405146566,0
+COHN.US,D,20141023,000000,10.9375,11.181,10.6348,10.9375,757.90981965405,0
+COHN.US,D,20141024,000000,11.482,11.5442,10.9375,11.1178,625.40810293132,0
+COHN.US,D,20141027,000000,11.5442,11.5442,10.9971,10.9971,585.1275810476,0
+COHN.US,D,20141028,000000,11.5442,11.5442,11.1178,11.181,1086.5140771264,0
+COHN.US,D,20141029,000000,11.0574,11.482,11.0574,11.4225,131.44170298895,0
+COHN.US,D,20141030,000000,11.5442,11.5442,10.9375,10.9971,2549.3330297454,0
+COHN.US,D,20141031,000000,11.5442,11.7866,10.9375,11.2423,579.8275123787,0
+COHN.US,D,20141103,000000,11.482,11.482,10.6932,11.181,782.29013553103,0
+COHN.US,D,20141104,000000,10.9375,11.2423,10.814,10.814,1821.1035946373,0
+COHN.US,D,20141105,000000,11.2423,11.2423,10.7555,11.1178,2029.9263001923,0
+COHN.US,D,20141106,000000,11.2423,11.2423,10.7555,10.8753,1982.2256821721,0
+COHN.US,D,20141107,000000,10.8753,11.181,10.8753,10.8753,617.98800679485,0
+COHN.US,D,20141110,000000,10.9375,10.9375,10.0839,10.3876,4943.9040543588,0
+COHN.US,D,20141111,000000,10.2093,10.3291,10.0254,10.2093,3545.7459395004,0
+COHN.US,D,20141112,000000,10.4528,10.4528,9.90082,10.0244,784.4101629986,0
+COHN.US,D,20141113,000000,10.4528,10.4528,10.0829,10.1452,3798.0292081406,0
+COHN.US,D,20141114,000000,11.0679,11.0679,9.95929,10.3895,665.68862481503,0
+COHN.US,D,20141117,000000,10.3895,10.5131,9.95929,9.95929,1734.1824684672,0
+COHN.US,D,20141118,000000,10.331,10.5131,10.0829,10.0829,906.31174238351,0
+COHN.US,D,20141119,000000,10.2678,10.5131,9.95929,10.3895,1032.4533767035,0
+COHN.US,D,20141120,000000,10.4528,10.4528,10.1452,10.3895,718.68931150413,0
+COHN.US,D,20141121,000000,10.331,10.5131,10.2678,10.331,1934.525064152,0
+COHN.US,D,20141124,000000,10.2093,10.5131,10.2093,10.3895,1575.1804083999,0
+COHN.US,D,20141125,000000,10.2678,10.6375,10.2678,10.3895,2734.8354331573,0
+COHN.US,D,20141126,000000,10.4528,10.4528,10.2678,10.331,1157.5349972898,0
+COHN.US,D,20141128,000000,10.5762,10.6375,10.3895,10.3895,1294.2767689477,0
+COHN.US,D,20141201,000000,10.331,10.6375,10.2093,10.2093,1955.7253388276,0
+COHN.US,D,20141202,000000,10.0244,10.5762,10.0244,10.2093,1171.315175829,0
+COHN.US,D,20141203,000000,10.2093,10.4528,9.95929,10.331,679.46880335419,0
+COHN.US,D,20141204,000000,10.1452,10.5131,10.0829,10.331,1032.4533767035,0
+COHN.US,D,20141205,000000,10.1452,10.3895,10.0244,10.0829,2660.6344717925,0
+COHN.US,D,20141208,000000,9.95929,9.95929,9.34611,9.65366,1928.1649817493,0
+COHN.US,D,20141209,000000,9.40837,9.77821,8.60895,9.53101,1948.3052426911,0
+COHN.US,D,20141210,000000,9.40837,9.95929,9.28478,9.34611,2339.4503104567,0
+COHN.US,D,20141211,000000,10.0244,10.0244,9.28478,9.28478,356.16461455072,0
+COHN.US,D,20141212,000000,9.34611,9.65366,9.22347,9.22347,2835.5367378665,0
+COHN.US,D,20141215,000000,9.59237,9.59237,9.09893,9.34611,3308.3028631333,0
+COHN.US,D,20141216,000000,9.09893,9.22347,9.09893,9.16214,536.36694929364,0
+COHN.US,D,20141217,000000,9.09893,9.22347,8.91507,9.09893,4623.7799067566,0
+COHN.US,D,20141218,000000,9.16214,9.59237,9.16214,9.22347,2528.1327550698,0
+COHN.US,D,20141219,000000,9.22347,10.0829,9.22347,10.0829,5230.1077624799,0
+COHN.US,D,20141222,000000,9.95929,10.0829,9.53101,9.71688,2231.3289096109,0
+COHN.US,D,20141223,000000,9.71688,10.0829,9.59237,9.77821,3473.6650056032,0
+COHN.US,D,20141224,000000,9.83668,9.83668,9.71688,9.83668,756.84980592027,0
+COHN.US,D,20141226,000000,9.77821,10.0829,9.71688,9.77821,4572.8992475351,0
+COHN.US,D,20141229,000000,9.83668,10.3895,9.71688,10.3895,11067.603394417,0
+COHN.US,D,20141230,000000,10.2678,10.6998,9.95929,10.1452,2931.9979876407,0
+COHN.US,D,20141231,000000,9.95929,10.7621,9.90082,10.7621,11564.74983556,0
+COHN.US,D,20150102,000000,10.6375,10.6375,10.1452,10.6375,330.72428493995,0
+COHN.US,D,20150105,000000,10.7621,10.7621,9.83668,9.83668,489.72634500723,0
+COHN.US,D,20150106,000000,10.2678,10.7621,9.83668,10.5131,357.2246282845,0
+COHN.US,D,20150107,000000,10.6998,10.6998,9.34611,9.71688,3865.8700871026,0
+COHN.US,D,20150108,000000,9.90082,9.90082,9.71688,9.71688,44.520576818839,0
+COHN.US,D,20150109,000000,10.1452,10.1452,9.28478,9.83668,988.99281361851,0
+COHN.US,D,20150112,000000,9.90082,10.3895,9.83668,9.90082,126.14163432004,0
+COHN.US,D,20150113,000000,9.83668,9.90082,9.59237,9.71688,289.38374932246,0
+COHN.US,D,20150114,000000,9.77821,9.77821,9.28478,9.53101,583.00755358004,0
+COHN.US,D,20150115,000000,9.40837,9.83668,9.40837,9.53101,1224.3158625181,0
+COHN.US,D,20150116,000000,9.53101,10.4528,9.53101,10.1452,3235.1619155023,0
+COHN.US,D,20150120,000000,9.95929,10.7621,9.95929,10.1452,561.8072789044,0
+COHN.US,D,20150121,000000,10.3895,10.3895,9.83668,10.331,133.56173045652,0
+COHN.US,D,20150122,000000,10.1452,10.3895,9.83668,10.2678,749.4297097838,0
+COHN.US,D,20150123,000000,10.0829,10.3895,9.77821,9.83668,629.64815786644,0
+COHN.US,D,20150126,000000,10.331,10.7621,9.95929,10.0829,919.0319071889,0
+COHN.US,D,20150127,000000,10.0244,10.6998,9.90082,10.6998,313.76406519944,0
+COHN.US,D,20150128,000000,10.6375,10.7621,10.1452,10.1452,413.40535617494,0
+COHN.US,D,20150129,000000,10.6998,10.7621,9.59237,10.5131,950.83231920235,0
+COHN.US,D,20150130,000000,10.6375,10.7621,10.1452,10.7621,1368.4777303124,0
+COHN.US,D,20150203,000000,10.331,10.9451,9.83668,10.4528,3498.0453214802,0
+COHN.US,D,20150204,000000,10.8866,11.0679,9.65366,10.1452,911.61181105243,0
+COHN.US,D,20150205,000000,9.95929,10.331,9.90082,9.90082,1023.9732668333,0
+COHN.US,D,20150206,000000,10.4528,10.5762,9.65366,10.0829,751.54973725136,0
+COHN.US,D,20150209,000000,10.4528,10.4528,9.83668,10.1452,660.38855614612,0
+COHN.US,D,20150210,000000,10.2093,10.6998,10.0244,10.2678,171.72222487267,0
+COHN.US,D,20150211,000000,10.7621,10.7621,10.0829,10.2678,151.58196393081,0
+COHN.US,D,20150212,000000,10.6375,10.7621,9.83668,10.1452,1023.9732668333,0
+COHN.US,D,20150213,000000,10.2093,10.2093,9.71688,10.2093,718.68931150413,0
+COHN.US,D,20150217,000000,9.83668,10.0244,9.77821,10.0244,912.67182478621,0
+COHN.US,D,20150218,000000,9.40837,10.331,9.40837,10.2093,1509.4595569054,0
+COHN.US,D,20150219,000000,10.331,10.331,9.53101,9.65366,2340.5103241904,0
+COHN.US,D,20150220,000000,10.2093,10.4528,9.53101,9.95929,1804.1433748968,0
+COHN.US,D,20150223,000000,10.0244,10.7621,10.0244,10.4528,409.16530123981,0
+COHN.US,D,20150224,000000,10.7621,10.7621,10.0244,10.2678,381.60494416148,0
+COHN.US,D,20150225,000000,10.331,10.331,10.0829,10.2678,145.22188152812,0
+COHN.US,D,20150226,000000,10.331,10.6998,10.2093,10.3895,226.84293902932,0
+COHN.US,D,20150227,000000,9.77821,10.5762,9.77821,10.4528,1353.6375380395,0
+COHN.US,D,20150302,000000,10.4528,10.6375,9.90082,10.0244,1008.0730608266,0
+COHN.US,D,20150303,000000,10.0244,10.0244,10.0244,10.0244,32.860425747239,0
+COHN.US,D,20150304,000000,10.0244,10.0244,9.90082,9.90082,2648.974320721,0
+COHN.US,D,20150305,000000,12.2971,12.2971,9.53101,10.2678,24818.101549035,0
+COHN.US,D,20150306,000000,10.1452,10.1452,9.90082,10.0829,3886.0103480444,0
+COHN.US,D,20150309,000000,10.0244,10.0244,9.83668,10.0244,1155.4149698223,0
+COHN.US,D,20150310,000000,9.77821,9.95929,9.77821,9.83668,763.20988832297,0
+COHN.US,D,20150311,000000,9.83668,9.95929,9.59237,9.65366,2439.0916014321,0
+COHN.US,D,20150312,000000,9.83668,9.83668,9.77821,9.83668,1966.3254761654,0
+COHN.US,D,20150313,000000,9.65366,9.83668,9.59237,9.83668,2682.8947602019,0
+COHN.US,D,20150316,000000,9.83668,9.83668,9.83668,9.83668,212.00274675638,0
+COHN.US,D,20150317,000000,9.83668,9.96027,9.77821,9.96027,371.00480682366,0
+COHN.US,D,20150318,000000,9.83668,9.96027,9.83668,9.96027,339.20439481021,0
+COHN.US,D,20150319,000000,9.9017,9.96027,9.52724,9.9017,1958.905380029,0
+COHN.US,D,20150320,000000,9.83668,9.9017,9.49611,9.65079,612.68793812593,0
+COHN.US,D,20150323,000000,9.9017,9.9017,9.9017,9.9017,78.44101629986,0
+COHN.US,D,20150324,000000,9.77821,9.9017,9.71401,9.83668,175.96227980779,0
+COHN.US,D,20150325,000000,9.9017,9.9017,9.65079,9.9017,96.461249774152,0
+COHN.US,D,20150326,000000,9.9017,9.9017,9.40459,9.83668,1636.6612049592,0
+COHN.US,D,20150327,000000,9.9017,9.96027,9.71401,9.77821,129.32167552139,0
+COHN.US,D,20150330,000000,9.77821,9.96027,9.77821,9.9017,403.8652325709,0
+COHN.US,D,20150331,000000,9.65079,9.9017,9.52724,9.65079,1365.2976891111,0
+COHN.US,D,20150401,000000,9.52724,9.65079,9.52724,9.58854,579.8275123787,0
+COHN.US,D,20150402,000000,9.77821,9.77821,9.52724,9.65079,2233.4489370784,0
+COHN.US,D,20150406,000000,9.9017,9.9017,9.52724,9.65079,1397.0981011245,0
+COHN.US,D,20150407,000000,9.52724,9.65079,9.40459,9.40459,2174.0881679866,0
+COHN.US,D,20150408,000000,9.40459,9.52724,9.34044,9.40459,1958.905380029,0
+COHN.US,D,20150409,000000,9.34044,9.34044,8.90262,9.2763,1515.8196393081,0
+COHN.US,D,20150410,000000,9.21781,9.34044,9.21781,9.34044,1719.3422761943,0
+COHN.US,D,20150413,000000,9.2763,9.40459,9.2763,9.40459,561.8072789044,0
+COHN.US,D,20150414,000000,9.2763,9.34044,9.21781,9.34044,451.56585059109,0
+COHN.US,D,20150415,000000,9.2763,9.52724,9.21781,9.2763,3074.0398279675,0
+COHN.US,D,20150416,000000,9.34044,9.34044,9.2763,9.34044,237.44307636715,0
+COHN.US,D,20150417,000000,9.2763,9.2763,9.21781,9.2763,594.66770465165,0
+COHN.US,D,20150420,000000,9.34044,9.34044,8.90262,9.15177,1559.2802023932,0
+COHN.US,D,20150421,000000,9.34044,9.34044,9.02819,9.15177,3311.4829043346,0
+COHN.US,D,20150422,000000,9.34044,9.34044,9.02819,9.2763,417.64541111006,0
+COHN.US,D,20150423,000000,9.34044,9.34044,9.02819,9.2763,1332.4372633639,0
+COHN.US,D,20150424,000000,9.21781,9.34044,9.09139,9.2763,1316.5370573571,0
+COHN.US,D,20150427,000000,9.34044,9.34044,9.09139,9.09139,112.36145578088,0
+COHN.US,D,20150428,000000,9.2763,9.34044,9.09139,9.34044,2168.7880993178,0
+COHN.US,D,20150429,000000,9.15177,9.34044,9.15177,9.21781,319.06413386835,0
+COHN.US,D,20150430,000000,9.09139,9.2763,9.02819,9.2763,2907.6176717637,0
+COHN.US,D,20150501,000000,9.21781,9.21781,8.96592,9.15177,1491.4393234311,0
+COHN.US,D,20150504,000000,9.2763,9.65079,8.96592,9.2763,2055.3666298031,0
+COHN.US,D,20150505,000000,9.2763,9.34044,8.96592,9.09139,3371.9036871602,0
+COHN.US,D,20150506,000000,9.02819,9.2763,8.90262,8.90262,2005.5459843154,0
+COHN.US,D,20150507,000000,9.34044,9.34044,8.40593,8.71838,15089.295500385,0
+COHN.US,D,20150508,000000,8.65517,8.90262,8.46829,8.78074,8544.7707080159,0
+COHN.US,D,20150511,000000,8.71838,8.90262,8.59376,8.90262,1750.082674474,0
+COHN.US,D,20150512,000000,8.90262,9.34044,8.71838,9.34044,5165.4469247191,0
+COHN.US,D,20150513,000000,9.21781,9.34044,9.02819,9.2763,1397.0981011245,0
+COHN.US,D,20150514,000000,9.34044,9.58854,9.21781,9.34044,3242.5820116388,0
+COHN.US,D,20150515,000000,9.02347,10.0348,9.02347,10.0348,1761.7428255455,0
+COHN.US,D,20150518,000000,9.59237,10.097,9.59237,9.78192,4968.2843702358,0
+COHN.US,D,20150519,000000,9.65549,9.78192,9.53007,9.59237,2629.8940735129,0
+COHN.US,D,20150520,000000,9.59237,9.78192,9.46591,9.65549,3865.8700871026,0
+COHN.US,D,20150521,000000,9.65549,9.65549,9.53007,9.65549,4753.101582278,0
+COHN.US,D,20150522,000000,9.65549,9.65549,9.53007,9.65549,2266.3093628257,0
+COHN.US,D,20150526,000000,9.59237,9.65549,9.59237,9.65549,643.42833640561,0
+COHN.US,D,20150527,000000,9.46591,9.53007,9.14895,9.14895,4739.3214037389,0
+COHN.US,D,20150528,000000,9.2763,9.2763,9.08857,9.21497,1260.3563294667,0
+COHN.US,D,20150529,000000,9.14895,9.2763,9.08857,9.08857,1884.7044186642,0
+COHN.US,D,20150601,000000,9.14895,9.2763,9.14895,9.2763,4304.7157728883,0
+COHN.US,D,20150602,000000,9.34044,9.34044,9.21497,9.2763,3072.9798142337,0
+COHN.US,D,20150603,000000,9.14895,9.2763,9.08857,9.21497,2820.6965455936,0
+COHN.US,D,20150604,000000,9.2763,9.2763,9.21497,9.2763,238.50309010093,0
+COHN.US,D,20150605,000000,9.2763,9.34044,9.21497,9.2763,3135.5206245268,0
+COHN.US,D,20150608,000000,9.21497,9.34044,9.21497,9.2763,1963.1454349641,0
+COHN.US,D,20150609,000000,9.21497,9.2763,8.96045,9.21497,3602.9866811247,0
+COHN.US,D,20150610,000000,9.08857,9.14895,8.83497,8.83497,397.50515016821,0
+COHN.US,D,20150611,000000,8.83497,9.14895,8.83497,8.96045,376.30487549258,0
+COHN.US,D,20150612,000000,9.02347,9.08857,8.89819,8.89819,2027.8062727247,0
+COHN.US,D,20150615,000000,9.14895,9.14895,8.96045,9.08857,4039.7123394428,0
+COHN.US,D,20150616,000000,8.96045,9.08857,8.89819,9.08857,744.12964111489,0
+COHN.US,D,20150617,000000,9.08857,9.14895,9.02347,9.14895,286.20370812111,0
+COHN.US,D,20150618,000000,9.02347,9.14895,8.6463,9.08857,1426.7784856705,0
+COHN.US,D,20150619,000000,9.14895,9.14895,8.77177,8.83497,902.07168744839,0
+COHN.US,D,20150622,000000,8.96045,8.96045,8.96045,8.96045,32.860425747239,0
+COHN.US,D,20150623,000000,9.08857,9.08857,8.96045,9.02347,334.96433987508,0
+COHN.US,D,20150624,000000,8.96045,8.96045,8.70772,8.83497,1298.5168238828,0
+COHN.US,D,20150625,000000,8.70772,8.83497,8.70772,8.83497,334.96433987508,0
+COHN.US,D,20150626,000000,8.70772,8.77177,8.45678,8.45678,728.22943510816,0
+COHN.US,D,20150629,000000,8.33159,8.77177,8.33159,8.77177,1551.8601062567,0
+COHN.US,D,20150630,000000,8.77177,8.83497,8.70772,8.83497,589.36763598273,0
+COHN.US,D,20150701,000000,8.83497,8.83497,8.70772,8.83497,238.50309010093,0
+COHN.US,D,20150702,000000,8.70772,8.83497,8.33159,8.83497,5389.1098225471,0
+COHN.US,D,20150706,000000,8.6463,8.77177,8.58225,8.77177,1030.333349236,0
+COHN.US,D,20150707,000000,8.58225,8.77177,8.58225,8.77177,840.59089088904,0
+COHN.US,D,20150708,000000,8.58225,8.70772,8.26668,8.58225,1774.4629903509,0
+COHN.US,D,20150709,000000,8.70772,8.77177,8.20414,8.20414,251.2232549063,0
+COHN.US,D,20150710,000000,8.33159,8.51905,8.20414,8.45678,1822.163608371,0
+COHN.US,D,20150713,000000,8.51905,8.70772,8.45678,8.70772,475.94616646807,0
+COHN.US,D,20150714,000000,8.6463,8.6463,8.20414,8.39272,2357.4705439309,0
+COHN.US,D,20150715,000000,8.6463,8.6463,8.26668,8.39272,560.74726517062,0
+COHN.US,D,20150716,000000,8.26668,8.26668,8.07848,8.20414,4103.3131634697,0
+COHN.US,D,20150717,000000,8.13961,8.20414,8.07848,8.20414,778.05008059591,0
+COHN.US,D,20150720,000000,8.01216,8.20414,8.01216,8.20414,587.24760851517,0
+COHN.US,D,20150721,000000,8.20414,8.20414,8.01216,8.20414,950.83231920235,0
+COHN.US,D,20150722,000000,8.13961,8.20414,8.07848,8.20414,128.26166178761,0
+COHN.US,D,20150723,000000,8.20414,8.20414,8.01216,8.13961,160.06207380107,0
+COHN.US,D,20150724,000000,8.07848,8.07848,8.01216,8.01216,32.860425747239,0
+COHN.US,D,20150727,000000,8.13961,8.13961,7.63556,8.07848,793.95028660264,0
+COHN.US,D,20150728,000000,8.20414,8.20414,8.20414,8.20414,270.30350211438,0
+COHN.US,D,20150729,000000,8.20414,8.20414,7.95423,8.13961,394.32510896686,0
+COHN.US,D,20150730,000000,8.20414,8.20414,8.20414,8.20414,1837.0038006441,0
+COHN.US,D,20150731,000000,8.20414,8.20414,8.07848,8.07848,2503.7524391928,0
+COHN.US,D,20150803,000000,8.07848,8.20414,8.07848,8.07848,132.50171672273,0
+COHN.US,D,20150804,000000,8.07848,8.20414,8.07848,8.20414,489.72634500723,0
+COHN.US,D,20150805,000000,8.20414,8.20414,8.20414,8.20414,13.780178539165,0
+COHN.US,D,20150806,000000,8.07848,8.07848,8.07848,8.07848,160.06207380107,0
+COHN.US,D,20150807,000000,7.57368,7.95423,6.81415,7.63556,5815.2353435275,0
+COHN.US,D,20150810,000000,8.01216,8.07848,7.82678,7.82678,63.600824026913,0
+COHN.US,D,20150811,000000,7.70037,8.07848,7.63556,7.63556,1045.1735415089,0
+COHN.US,D,20150812,000000,8.34357,8.34357,8.21499,8.21499,172.78223860645,0
+COHN.US,D,20150813,000000,8.34357,8.34357,8.08678,8.15037,295.74383172515,0
+COHN.US,D,20150814,000000,8.01971,8.08678,7.70198,8.01971,781.23012179725,0
+COHN.US,D,20150817,000000,8.01971,8.15037,7.63556,7.95914,3425.9643875831,0
+COHN.US,D,20150818,000000,7.37867,7.37867,6.73812,7.05839,1651.5013972322,0
+COHN.US,D,20150819,000000,6.86585,7.50717,6.86585,7.37867,560.74726517062,0
+COHN.US,D,20150820,000000,7.37867,7.37867,7.37867,7.37867,12.720164805382,0
+COHN.US,D,20150821,000000,6.93067,7.31651,6.80161,7.12273,2899.1375618934,0
+COHN.US,D,20150824,000000,7.12273,7.12273,7.12273,7.12273,1.0600137337819,0
+COHN.US,D,20150825,000000,6.80161,7.12273,6.80161,7.05839,1154.3549560884,0
+COHN.US,D,20150826,000000,7.12273,7.12273,6.9934,7.12273,1154.3549560884,0
+COHN.US,D,20150827,000000,7.12273,7.57301,6.9934,7.50717,2570.5333044211,0
+COHN.US,D,20150828,000000,7.83083,8.21499,7.70198,7.70198,809.85049260937,0
+COHN.US,D,20150831,000000,7.83083,9.49704,7.83083,8.91951,1776.5830178184,0
+COHN.US,D,20150901,000000,8.98384,8.98384,8.15037,8.66319,3194.8813936186,0
+COHN.US,D,20150902,000000,8.98384,9.43385,8.59998,8.98384,1932.4050366844,0
+COHN.US,D,20150903,000000,9.43385,9.43385,9.11121,9.2395,76.320988832297,0
+COHN.US,D,20150904,000000,9.30271,9.62627,9.1763,9.56403,1418.2983758001,0
+COHN.US,D,20150908,000000,9.36969,9.49704,8.66319,9.49704,1496.7393921001,0
+COHN.US,D,20150909,000000,8.34357,9.30271,8.34357,9.30271,2524.9527138685,0
+COHN.US,D,20150910,000000,9.43385,9.75462,8.98384,9.30271,3614.6468321963,0
+COHN.US,D,20150911,000000,9.36969,10.3329,9.36969,10.3329,1263.536370668,0
+COHN.US,D,20150914,000000,10.2659,10.2659,10.2046,10.2659,186.56241714562,0
+COHN.US,D,20150915,000000,9.62627,10.7159,9.56403,10.4621,6281.6413863915,0
+COHN.US,D,20150916,000000,10.3942,10.3942,10.1386,10.2659,280.90363945221,0
+COHN.US,D,20150917,000000,10.2659,10.2659,10.1386,10.2046,243.80315876983,0
+COHN.US,D,20150918,000000,10.2659,10.3329,9.62627,9.75462,2399.8710932822,0
+COHN.US,D,20150921,000000,10.2659,10.2659,9.43385,10.2659,1401.3381560596,0
+COHN.US,D,20150922,000000,9.881,10.1386,9.56403,9.94797,639.18828147048,0
+COHN.US,D,20150923,000000,10.2659,10.2659,9.56403,10.1386,201.40260941856,0
+COHN.US,D,20150924,000000,9.75462,10.2659,9.36969,9.8197,1900.604624671,0
+COHN.US,D,20150925,000000,9.75462,10.2659,9.75462,10.1386,280.90363945221,0
+COHN.US,D,20150928,000000,10.1386,10.2659,9.048,9.49704,1534.8998865162,0
+COHN.US,D,20150929,000000,9.62627,9.62627,9.62627,9.62627,12.720164805382,0
+COHN.US,D,20150930,000000,9.62627,9.62627,9.11121,9.56403,94.341222306588,0
+COHN.US,D,20151001,000000,9.2395,9.56403,9.048,9.56403,452.62586432487,0
+COHN.US,D,20151005,000000,9.56403,9.56403,9.56403,9.56403,47.700618020185,0
+COHN.US,D,20151006,000000,9.1763,9.881,9.1763,9.881,94.341222306588,0
+COHN.US,D,20151007,000000,9.62627,10.0744,9.43385,9.43385,890.41153637679,0
+COHN.US,D,20151008,000000,9.94797,10.2659,9.62627,10.1386,126.14163432004,0
+COHN.US,D,20151009,000000,9.6914,9.75462,9.6914,9.75462,48.760631753967,0
+COHN.US,D,20151012,000000,9.8197,9.8197,9.49704,9.49704,83.74108496877,0
+COHN.US,D,20151013,000000,10.0744,10.0744,10.0744,10.0744,12.720164805382,0
+COHN.US,D,20151014,000000,10.2659,10.2659,9.75462,9.75462,703.84911923118,0
+COHN.US,D,20151015,000000,10.2659,10.2659,9.75462,9.881,560.74726517062,0
+COHN.US,D,20151016,000000,9.94797,9.94797,9.62627,9.62627,809.85049260937,0
+COHN.US,D,20151019,000000,9.62627,10.3329,9.62627,10.3329,179.14232100914,0
+COHN.US,D,20151020,000000,9.94797,10.4621,9.62627,9.881,311.64403773188,0
+COHN.US,D,20151021,000000,9.6914,9.6914,8.91951,9.30271,2025.6862452572,0
+COHN.US,D,20151022,000000,9.62627,10.2659,8.98384,9.62627,655.08848747721,0
+COHN.US,D,20151023,000000,9.36969,10.2046,9.36969,10.2046,186.56241714562,0
+COHN.US,D,20151026,000000,9.56403,9.62627,9.49704,9.62627,684.7688720231,0
+COHN.US,D,20151027,000000,10.0093,10.0093,9.62627,9.6914,1169.1951483615,0
+COHN.US,D,20151028,000000,10.0093,10.0093,9.2395,9.49704,172.78223860645,0
+COHN.US,D,20151029,000000,10.1386,10.1386,9.36969,9.36969,94.341222306588,0
+COHN.US,D,20151030,000000,9.1763,9.2395,8.91951,9.11121,825.75069861609,0
+COHN.US,D,20151102,000000,9.49704,9.49704,8.98384,9.30271,694.30899562714,0
+COHN.US,D,20151103,000000,9.30271,9.30271,9.30271,9.30271,12.720164805382,0
+COHN.US,D,20151104,000000,8.98384,9.36969,8.98384,9.36969,2002.365943114,0
+COHN.US,D,20151105,000000,9.36969,9.36969,9.2395,9.30271,235.32304889958,0
+COHN.US,D,20151106,000000,9.30271,9.30271,9.30271,9.30271,12.720164805382,0
+COHN.US,D,20151109,000000,9.11121,9.11121,8.91951,8.98384,311.64403773188,0
+COHN.US,D,20151110,000000,9.50365,9.50365,8.59376,9.04894,307.40398279675,0
+COHN.US,D,20151111,000000,9.50365,9.50365,9.04894,9.04894,48.760631753967,0
+COHN.US,D,20151112,000000,8.65696,9.50365,8.46301,9.30838,277.72359825085,0
+COHN.US,D,20151113,000000,9.37535,9.37535,8.0081,9.11309,3485.3251566749,0
+COHN.US,D,20151116,000000,8.78781,9.4395,8.78781,9.30838,231.08299396446,0
+COHN.US,D,20151117,000000,9.50365,9.50365,9.4395,9.4395,61.480796559349,0
+COHN.US,D,20151118,000000,9.24327,9.4395,8.65696,8.91865,921.15193465646,0
+COHN.US,D,20151119,000000,9.50365,9.50365,9.17912,9.17912,107.06138711197,0
+COHN.US,D,20151120,000000,9.17912,9.4395,8.98384,9.30838,76.320988832297,0
+COHN.US,D,20151123,000000,9.30838,9.50365,9.11309,9.37535,368.8847793561,0
+COHN.US,D,20151124,000000,9.76405,9.89515,9.11309,9.56969,203.52263688612,0
+COHN.US,D,20151125,000000,9.83004,9.83004,9.11309,9.24327,198.22256821721,0
+COHN.US,D,20151127,000000,9.76405,9.76405,8.91865,9.50365,260.76337851035,0
+COHN.US,D,20151130,000000,9.11309,9.50365,8.98384,9.50365,489.72634500723,0
+COHN.US,D,20151201,000000,9.50365,9.63385,9.04894,9.63385,95.40123604037,0
+COHN.US,D,20151202,000000,9.17912,9.63385,8.91865,9.04894,413.40535617494,0
+COHN.US,D,20151203,000000,9.4395,9.4395,8.85281,9.11309,170.66221113888,0
+COHN.US,D,20151204,000000,9.11309,9.37535,7.74754,8.98384,1276.2565354734,0
+COHN.US,D,20151207,000000,9.4395,9.4395,8.46301,8.85281,2196.3484563961,0
+COHN.US,D,20151208,000000,9.11309,9.4395,8.46301,8.91865,1443.738705411,0
+COHN.US,D,20151209,000000,8.65696,9.11309,8.46301,8.7246,136.74177165787,0
+COHN.US,D,20151210,000000,8.91865,9.30838,8.46301,8.78781,709.14918790008,0
+COHN.US,D,20151211,000000,9.30838,9.30838,6.83633,7.35726,8540.5306530807,0
+COHN.US,D,20151214,000000,7.81132,7.81132,5.98916,7.03038,6029.3581177514,0
+COHN.US,D,20151215,000000,7.48669,7.81132,7.16028,7.61877,1196.7555054398,0
+COHN.US,D,20151216,000000,7.81132,8.26668,7.61877,8.13707,768.50995699187,0
+COHN.US,D,20151217,000000,8.0081,8.59376,8.0081,8.13707,382.66495789526,0
+COHN.US,D,20151218,000000,7.61877,8.13707,7.48669,8.13707,1860.3241027872,0
+COHN.US,D,20151221,000000,7.81132,8.20244,7.81132,7.94196,428.24554844789,0
+COHN.US,D,20151222,000000,8.20244,8.46301,7.68197,8.0081,2427.4314503605,0
+COHN.US,D,20151223,000000,7.94196,8.33424,7.94196,7.94196,1874.1042813264,0
+COHN.US,D,20151224,000000,7.94196,8.14282,7.81132,8.0081,452.62586432487,0
+COHN.US,D,20151228,000000,7.81132,8.33424,7.81132,7.81132,1408.7582521962,0
+COHN.US,D,20151229,000000,8.20244,8.20244,7.68197,7.68197,1111.9544067372,0
+COHN.US,D,20151230,000000,7.81132,7.81132,7.48669,7.48669,2161.3680031813,0
+COHN.US,D,20151231,000000,8.0081,8.0081,6.89981,7.55094,9517.8633156276,0
+COHN.US,D,20160104,000000,7.22735,7.68197,7.22735,7.68197,452.62586432487,0
+COHN.US,D,20160105,000000,7.68197,7.68197,7.22811,7.68197,219.42284289285,0
+COHN.US,D,20160106,000000,7.29075,7.29075,7.22735,7.22735,31.800412013457,0
+COHN.US,D,20160107,000000,7.29075,7.68197,7.09613,7.68197,999.59295095632,0
+COHN.US,D,20160108,000000,7.29075,7.68197,7.03038,7.48669,2050.0665611342,0
+COHN.US,D,20160111,000000,7.68197,7.68197,7.16094,7.55094,905.25172864973,0
+COHN.US,D,20160112,000000,7.68197,7.68197,7.29075,7.68197,385.84499909661,0
+COHN.US,D,20160114,000000,7.22735,7.68197,7.22735,7.35726,415.5253836425,0
+COHN.US,D,20160115,000000,7.68197,7.68197,7.29075,7.61877,244.86317250362,0
+COHN.US,D,20160119,000000,7.29075,7.61877,7.16028,7.61877,1383.3179225853,0
+COHN.US,D,20160120,000000,7.09679,7.55094,7.09679,7.55094,324.36420253725,0
+COHN.US,D,20160121,000000,7.35726,7.48669,7.16028,7.48669,280.90363945221,0
+COHN.US,D,20160125,000000,7.55094,7.55094,7.48669,7.48669,56.18072789044,0
+COHN.US,D,20160127,000000,7.4018,7.42028,7.37642,7.42028,188.68244461318,0
+COHN.US,D,20160128,000000,7.48669,7.48669,7.16028,7.35726,1533.8398727824,0
+COHN.US,D,20160129,000000,7.48669,7.48669,7.22735,7.22735,286.20370812111,0
+COHN.US,D,20160201,000000,7.48669,7.48669,7.29075,7.40339,308.46399653053,0
+COHN.US,D,20160202,000000,7.42028,7.42028,7.35037,7.35726,839.53087715526,0
+COHN.US,D,20160203,000000,7.42028,7.42028,7.16028,7.42028,698.54905056227,0
+COHN.US,D,20160204,000000,7.29075,7.42028,7.29075,7.42028,50.880659221531,0
+COHN.US,D,20160205,000000,7.41255,7.41255,7.41255,7.41255,89.041153637679,0
+COHN.US,D,20160208,000000,7.29075,7.30415,6.77067,7.29075,1009.1330745604,0
+COHN.US,D,20160209,000000,7.22735,7.22735,4.69276,6.18455,15017.214566489,0
+COHN.US,D,20160210,000000,6.38029,6.38029,5.16777,5.85718,6879.4891322444,0
+COHN.US,D,20160211,000000,5.46077,5.83776,5.14286,5.27333,1468.119021288,0
+COHN.US,D,20160212,000000,4.88304,5.33324,4.23136,5.33324,5353.0693555985,0
+COHN.US,D,20160216,000000,5.85775,6.18455,5.66436,5.84983,2850.3769301396,0
+COHN.US,D,20160217,000000,5.79418,5.85181,5.5338,5.68965,2209.0686212014,0
+COHN.US,D,20160218,000000,5.72861,5.72861,5.5338,5.55154,262.88340597791,0
+COHN.US,D,20160219,000000,5.33758,6.38029,5.33758,6.12568,8762.0735234411,0
+COHN.US,D,20160222,000000,5.98916,5.98916,5.66436,5.96474,4180.6941660357,0
+COHN.US,D,20160223,000000,5.91087,5.91087,5.66436,5.85718,1280.4965904086,0
+COHN.US,D,20160224,000000,5.53615,5.84681,5.33758,5.59804,2449.6917387699,0
+COHN.US,D,20160225,000000,5.40455,5.40455,5.40455,5.40455,76.320988832297,0
+COHN.US,D,20160226,000000,5.42747,5.66436,5.40455,5.66436,4350.2963634409,0
+COHN.US,D,20160229,000000,5.40455,5.6371,5.40455,5.40455,1194.6354779722,0
+COHN.US,D,20160301,000000,5.54568,5.56559,5.40455,5.53323,1832.7637457089,0
+COHN.US,D,20160302,000000,5.5338,5.5338,5.14286,5.27333,3053.8995670256,0
+COHN.US,D,20160303,000000,5.33758,5.33758,4.8822,5.07626,5062.6255925423,0
+COHN.US,D,20160304,000000,5.20691,5.20691,4.94645,5.01361,1390.7380187218,0
+COHN.US,D,20160307,000000,5.20616,5.27408,5.20616,5.27333,4588.7994535418,0
+COHN.US,D,20160308,000000,5.20691,5.33758,5.19305,5.27333,7413.7360540706,0
+COHN.US,D,20160309,000000,5.01427,5.33758,5.01361,5.20691,2183.6282915907,0
+COHN.US,D,20160310,000000,5.20691,5.40455,5.20691,5.27333,2211.188648669,0
+COHN.US,D,20160311,000000,5.33758,5.85775,5.20691,5.72861,9597.3643456613,0
+COHN.US,D,20160314,000000,5.27786,5.85775,5.27786,5.85408,2394.5710246133,0
+COHN.US,D,20160315,000000,5.46663,5.72861,5.46663,5.63134,1667.4016032389,0
+COHN.US,D,20160316,000000,5.66521,6.18455,5.66521,5.92332,5042.4853316005,0
+COHN.US,D,20160317,000000,5.72955,5.92332,5.72955,5.92332,3756.6886725231,0
+COHN.US,D,20160318,000000,5.66521,6.11898,5.20691,5.92332,12272.839009727,0
+COHN.US,D,20160321,000000,5.99068,6.19067,5.75738,5.75738,2754.9756940991,0
+COHN.US,D,20160322,000000,5.59436,5.65869,5.59087,5.59087,1560.3402161269,0
+COHN.US,D,20160323,000000,5.59087,5.8437,5.59087,5.7921,2226.028840942,0
+COHN.US,D,20160324,000000,5.66153,5.72351,5.59087,5.65869,1735.2424822009,0
+COHN.US,D,20160328,000000,5.65869,5.65869,5.52502,5.52502,797.13032780398,0
+COHN.US,D,20160329,000000,5.52502,5.52502,5.45852,5.45852,2276.9095001635,0
+COHN.US,D,20160330,000000,5.52502,5.55738,5.52502,5.52587,1142.6948050169,0
+COHN.US,D,20160331,000000,5.52502,5.65776,5.39154,5.65776,3157.7809129363,0
+COHN.US,D,20160401,000000,5.99068,6.10926,5.71087,6.10926,4323.7960200964,0
+COHN.US,D,20160404,000000,6.12417,6.12417,5.85718,5.85718,43.460563085058,0
+COHN.US,D,20160405,000000,6.06964,6.06964,5.7921,5.7921,243.80315876983,0
+COHN.US,D,20160406,000000,6.057,6.38992,5.99068,5.99068,1323.9571534936,0
+COHN.US,D,20160407,000000,6.19067,6.38992,6.057,6.38992,2784.6560786451,0
+COHN.US,D,20160408,000000,6.45483,6.85605,6.38992,6.65633,1423.5984444691,0
+COHN.US,D,20160411,000000,6.9234,7.18812,6.9234,6.9883,1698.1420015186,0
+COHN.US,D,20160412,000000,6.9883,6.9883,6.72417,6.72417,191.86248581452,0
+COHN.US,D,20160413,000000,6.92283,6.92283,6.92283,6.92283,316.94410640078,0
+COHN.US,D,20160414,000000,6.85605,7.25528,6.85605,7.18812,4690.5607719849,0
+COHN.US,D,20160415,000000,7.12189,7.45387,7.12189,7.18812,990.05282735229,0
+COHN.US,D,20160418,000000,7.45387,7.45387,7.32265,7.32265,1595.3206693417,0
+COHN.US,D,20160419,000000,7.42104,7.52273,7.42104,7.52273,31.800412013457,0
+COHN.US,D,20160420,000000,7.32265,7.62358,7.32265,7.50717,1461.7589388853,0
+COHN.US,D,20160421,000000,7.38802,7.40396,7.37717,7.38802,558.62723770306,0
+COHN.US,D,20160422,000000,7.32265,7.81132,7.32265,7.32265,655.08848747721,0
+COHN.US,D,20160425,000000,7.3233,7.3233,7.3233,7.3233,32.860425747239,0
+COHN.US,D,20160426,000000,7.32575,7.32575,6.65633,7.32265,1051.5336239116,0
+COHN.US,D,20160429,000000,6.7234,7.05614,6.7234,6.9234,975.21263507934,0
+COHN.US,D,20160502,000000,6.99274,7.25528,6.9883,6.9883,222.6028840942,0
+COHN.US,D,20160503,000000,7.65471,7.65557,7.45387,7.45387,1009.1330745604,0
+COHN.US,D,20160504,000000,7.52273,7.52273,6.9883,6.9883,2677.5946915331,0
+COHN.US,D,20160505,000000,7.45387,7.45387,6.78915,6.78915,1412.9983071313,0
+COHN.US,D,20160506,000000,6.78915,6.78915,6.45558,6.65633,3596.626598722,0
+COHN.US,D,20160509,000000,6.4968,6.4968,6.4968,6.4968,318.00412013457,0
+COHN.US,D,20160510,000000,6.65633,6.65633,6.45558,6.45558,1880.4643637291,0
+COHN.US,D,20160511,000000,6.45558,6.45558,6.20756,6.44369,639.18828147048,0
+COHN.US,D,20160512,000000,6.84878,6.84878,6.19067,6.44369,665.68862481503,0
+COHN.US,D,20160513,000000,6.45558,6.7234,6.32417,6.32417,1074.8539260549,0
+COHN.US,D,20160516,000000,6.19067,6.58982,5.99068,6.12417,5870.3560576842,0
+COHN.US,D,20160517,000000,6.12417,6.1685,5.99068,5.99068,2217.5487310717,0
+COHN.US,D,20160519,000000,5.99068,5.99068,5.99068,5.99068,12.720164805382,0
+COHN.US,D,20160520,000000,6.12634,6.12727,5.99068,5.99068,350.86454588181,0
+COHN.US,D,20160523,000000,6.12634,6.12727,5.48135,5.48135,3803.3292768094,0
+COHN.US,D,20160524,000000,5.78691,5.99068,5.58332,5.58332,1290.0367140125,0
+COHN.US,D,20160525,000000,5.65049,5.71822,5.58332,5.58332,2480.4321370496,0
+COHN.US,D,20160526,000000,5.6622,5.71822,5.19663,5.59512,2900.1975756273,0
+COHN.US,D,20160527,000000,5.53323,5.53323,5.19663,5.37654,2775.115955041,0
+COHN.US,D,20160531,000000,5.51399,5.78691,5.37654,5.78691,917.97189345512,0
+COHN.US,D,20160601,000000,5.92266,5.99068,5.92266,5.99068,249.10322743874,0
+COHN.US,D,20160602,000000,5.99068,6.05851,5.71822,5.85408,1269.8964530707,0
+COHN.US,D,20160603,000000,5.99068,6.12727,5.85408,5.85408,753.66976471892,0
+COHN.US,D,20160606,000000,5.99068,6.3618,5.78691,5.78691,629.64815786644,0
+COHN.US,D,20160607,000000,5.78691,5.99068,5.78691,5.78691,180.20233474292,0
+COHN.US,D,20160608,000000,5.65049,5.78691,5.44672,5.44672,451.56585059109,0
+COHN.US,D,20160609,000000,5.44672,5.65049,5.44672,5.44672,616.92799306107,0
+COHN.US,D,20160610,000000,5.31031,5.31766,5.31031,5.31031,132.50171672273,0
+COHN.US,D,20160613,000000,5.44672,5.75285,5.44672,5.63559,707.02916043252,0
+COHN.US,D,20160614,000000,5.95511,6.24973,5.85408,5.85408,783.35014926481,0
+COHN.US,D,20160615,000000,5.78691,6.32123,5.78691,6.2385,1385.437950053,0
+COHN.US,D,20160616,000000,6.09256,6.38624,5.85408,5.85408,1034.5734041711,0
+COHN.US,D,20160617,000000,6.13172,6.13172,5.78691,6.04597,1621.8210126863,0
+COHN.US,D,20160620,000000,5.92266,6.12727,5.92266,6.12727,660.38855614612,0
+COHN.US,D,20160621,000000,6.12727,6.12727,5.85408,5.85408,1296.3967964152,0
+COHN.US,D,20160622,000000,5.83502,5.92266,5.83502,5.92266,535.30693555985,0
+COHN.US,D,20160623,000000,6.12727,6.13303,5.94851,5.94851,162.18210126863,0
+COHN.US,D,20160624,000000,5.99068,5.99068,5.99068,5.99068,12.720164805382,0
+COHN.US,D,20160628,000000,6.12727,6.12727,5.75162,6.04597,2959.5583447191,0
+COHN.US,D,20160629,000000,5.89832,5.92266,5.82097,5.82097,530.00686689095,0
+COHN.US,D,20160630,000000,5.92266,5.92266,5.5603,5.5603,288.32373558868,0
+COHN.US,D,20160701,000000,5.54701,5.92266,5.54701,5.92266,749.4297097838,0
+COHN.US,D,20160705,000000,5.51248,5.58332,5.44672,5.58332,530.00686689095,0
+COHN.US,D,20160706,000000,5.44672,5.57219,5.44672,5.57219,38.160494416148,0
+COHN.US,D,20160707,000000,5.73153,5.73153,5.44672,5.44672,314.82407893322,0
+COHN.US,D,20160708,000000,5.65049,5.65049,5.44672,5.54701,1025.0332805671,0
+COHN.US,D,20160711,000000,5.44672,5.85408,5.44672,5.78238,424.00549351276,0
+COHN.US,D,20160712,000000,5.58332,8.16981,5.58332,6.60237,147394.90968237,0
+COHN.US,D,20160713,000000,6.53586,6.53586,6.12727,6.26218,5102.906114426,0
+COHN.US,D,20160714,000000,5.65049,6.38747,5.4556,6.12727,3838.3097300242,0
+COHN.US,D,20160715,000000,6.05851,6.09256,5.78691,5.92266,1401.3381560596,0
+COHN.US,D,20160718,000000,6.12727,6.12727,5.78691,5.78691,2852.4969576071,0
+COHN.US,D,20160719,000000,5.83049,5.9737,5.71822,5.9737,5642.453104921,0
+COHN.US,D,20160720,000000,5.71822,5.71898,5.71822,5.71822,166.42215620376,0
+COHN.US,D,20160721,000000,5.73238,5.78691,5.71822,5.78691,1050.4736101779,0
+COHN.US,D,20160722,000000,5.71822,7.14189,5.71822,6.26218,51562.248052352,0
+COHN.US,D,20160725,000000,6.41492,6.53586,5.99068,6.46812,6621.9057949354,0
+COHN.US,D,20160726,000000,6.42001,9.46215,6.42001,7.07991,67606.615926875,0
+COHN.US,D,20160727,000000,6.73973,7.62283,6.60237,7.48924,5991.1976233352,0
+COHN.US,D,20160728,000000,7.41944,8.51017,7.35274,8.09942,10299.093437425,0
+COHN.US,D,20160729,000000,7.83009,8.71394,7.62283,7.83009,23530.18486249,0
+COHN.US,D,20160801,000000,7.14774,8.16895,7.07991,7.41944,10452.795428823,0
+COHN.US,D,20160802,000000,7.1485,7.41944,7.07991,7.41944,183.38237594427,0
+COHN.US,D,20160803,000000,8.71394,9.53101,7.07991,7.07991,31309.625654716,0
+COHN.US,D,20160804,000000,7.48924,7.48924,6.39879,7.14774,7343.775147641,0
+COHN.US,D,20160805,000000,7.07991,9.19044,7.07991,8.71394,68951.773355045,0
+COHN.US,D,20160808,000000,9.19044,9.19044,7.89622,8.16981,11982.39524667,0
+COHN.US,D,20160809,000000,7.89622,8.16981,7.78604,7.83083,9631.2847851423,0
+COHN.US,D,20160810,000000,7.96452,7.96452,7.62283,7.62283,1468.119021288,0
+COHN.US,D,20160811,000000,7.69321,7.76066,7.55651,7.69321,2093.5271242192,0
+COHN.US,D,20160812,000000,7.76066,11.2328,7.55651,9.90736,70319.191071624,0
+COHN.US,D,20160815,000000,9.87065,10.1423,8.91771,9.80173,7971.3032780398,0
+COHN.US,D,20160816,000000,9.52724,9.52724,8.83583,9.18101,3670.8275600867,0
+COHN.US,D,20160817,000000,8.97536,9.18101,7.93782,8.57159,6740.6273331191,0
+COHN.US,D,20160818,000000,8.69791,8.90441,8.62847,8.62847,1741.6025646036,0
+COHN.US,D,20160819,000000,8.62847,8.82612,8.62847,8.70235,2354.2905027296,0
+COHN.US,D,20160822,000000,8.68281,9.07724,8.55998,9.04517,1888.9444735993,0
+COHN.US,D,20160823,000000,8.83583,8.90441,8.07848,8.21593,3810.7493729459,0
+COHN.US,D,20160824,000000,8.28489,8.4914,8.07848,8.14537,1972.6855585681,0
+COHN.US,D,20160825,000000,8.28489,8.53593,7.24774,7.66264,9235.8996624416,0
+COHN.US,D,20160826,000000,7.73235,7.80084,7.5933,7.80084,1696.021974051,0
+COHN.US,D,20160829,000000,7.80084,8.07848,7.66264,7.66264,598.90775958677,0
+COHN.US,D,20160830,000000,8.0081,8.28489,7.93782,8.28489,2713.6351584816,0
+COHN.US,D,20160831,000000,8.28489,8.28574,7.38641,7.87085,11258.405866497,0
+COHN.US,D,20160901,000000,7.80084,8.21593,7.80084,8.14537,368.8847793561,0
+COHN.US,D,20160902,000000,8.07848,8.14537,7.73641,7.80084,222.6028840942,0
+COHN.US,D,20160906,000000,7.87085,7.87085,7.24774,7.5933,3260.6022451131,0
+COHN.US,D,20160907,000000,7.66264,8.0081,7.31736,7.38641,3612.5268047287,0
+COHN.US,D,20160908,000000,7.45453,9.73384,7.31736,9.31781,24927.282963615,0
+COHN.US,D,20160909,000000,9.66401,11.2517,8.14537,8.14537,122132.66237888,0
+COHN.US,D,20160912,000000,9.31781,9.31781,8.42348,8.4914,2359.5905713985,0
+COHN.US,D,20160913,000000,8.4914,8.83583,8.4914,8.4914,2660.6344717925,0
+COHN.US,D,20160914,000000,8.42348,8.42348,8.0081,8.07848,1266.7164118694,0
+COHN.US,D,20160915,000000,8.0081,8.28489,8.0081,8.21593,1366.3577028448,0
+COHN.US,D,20160916,000000,8.07848,8.21593,7.73235,7.93782,2052.1865886017,0
+COHN.US,D,20160919,000000,8.21593,8.45499,7.87085,7.87085,2541.912933609,0
+COHN.US,D,20160920,000000,7.87085,7.87085,7.5933,7.5933,937.0521406632,0
+COHN.US,D,20160921,000000,7.5933,7.75876,7.5933,7.73235,400.68519136956,0
+COHN.US,D,20160922,000000,7.73235,7.93782,7.5933,7.5933,997.47292348876,0
+COHN.US,D,20160923,000000,7.66264,7.87085,7.66264,7.80084,1032.4533767035,0
+COHN.US,D,20160926,000000,7.66264,8.07848,7.66264,7.66264,240.62311756849,0
+COHN.US,D,20160927,000000,7.5933,7.93782,7.5933,7.93782,443.08574072083,0
+COHN.US,D,20160928,000000,7.66264,7.87085,7.5933,7.5933,995.3528960212,0
+COHN.US,D,20160929,000000,7.52584,7.66264,7.31736,7.45527,952.95234666992,0
+COHN.US,D,20160930,000000,7.45453,7.65952,7.45453,7.52584,575.58745744357,0
+COHN.US,D,20161003,000000,7.52584,7.53292,7.24774,7.53292,604.20782825568,0
+COHN.US,D,20161004,000000,7.31736,7.38641,7.24774,7.24859,2130.6276049016,0
+COHN.US,D,20161006,000000,7.31736,7.4133,7.24774,7.31736,992.17285481985,0
+COHN.US,D,20161007,000000,7.14254,7.31736,6.76558,7.04151,977.3326625469,0
+COHN.US,D,20161010,000000,7.04151,7.11076,7.04151,7.11076,31.800412013457,0
+COHN.US,D,20161011,000000,7.18076,7.18076,7.11076,7.11076,800.31036900533,0
+COHN.US,D,20161012,000000,7.24613,7.24613,7.24613,7.24613,44.520576818839,0
+COHN.US,D,20161013,000000,7.05331,7.18076,7.04151,7.04151,64.660837760696,0
+COHN.US,D,20161014,000000,6.97208,7.31103,6.97208,7.31103,86.921126170115,0
+COHN.US,D,20161017,000000,7.18076,7.52584,6.97811,7.04151,2076.5669044787,0
+COHN.US,D,20161018,000000,6.98009,7.18076,6.97208,6.97208,997.47292348876,0
+COHN.US,D,20161019,000000,6.97208,7.18123,6.97208,7.18076,76.320988832297,0
+COHN.US,D,20161020,000000,7.12113,7.20924,7.11076,7.11076,484.42627633832,0
+COHN.US,D,20161021,000000,7.05331,7.11076,7.04151,7.04151,316.94410640078,0
+COHN.US,D,20161024,000000,6.97208,7.24009,6.97208,7.18076,858.61112436334,0
+COHN.US,D,20161025,000000,7.04151,7.31736,7.04151,7.11076,877.6913715714,0
+COHN.US,D,20161026,000000,7.09312,7.87085,7.07529,7.7632,5426.2103032295,0
+COHN.US,D,20161027,000000,8.21593,8.21593,7.11076,7.18076,2451.8117662375,0
+COHN.US,D,20161028,000000,7.16849,7.28018,6.97208,6.97208,1256.1162745316,0
+COHN.US,D,20161031,000000,7.11076,7.38641,7.04151,7.18076,419.76543857763,0
+COHN.US,D,20161101,000000,10.2876,10.2876,8.07848,8.14537,33656.496061309,0
+COHN.US,D,20161102,000000,8.21593,8.28489,8.14537,8.17386,2300.2298023068,0
+COHN.US,D,20161103,000000,8.14537,8.18064,8.14537,8.14537,1058.9537200481,0
+COHN.US,D,20161104,000000,8.14537,8.28489,8.14537,8.14537,358.28464201828,0
+COHN.US,D,20161107,000000,8.29697,8.4914,8.28489,8.4914,551.20714156659,0
+COHN.US,D,20161108,000000,8.32819,8.32819,8.14537,8.14631,343.44444974533,0
+COHN.US,D,20161109,000000,8.1748,8.62847,8.1748,8.55998,740.94959991355,0
+COHN.US,D,20161110,000000,8.35234,8.4914,8.28489,8.4914,1206.2956290438,0
+COHN.US,D,20161111,000000,8.28489,8.69791,8.28489,8.4914,588.30762224895,0
+COHN.US,D,20161114,000000,8.98196,8.98196,8.6846,8.843,754.72977845271,0
+COHN.US,D,20161115,000000,8.5813,8.63121,8.21159,8.21159,736.70954497841,0
+COHN.US,D,20161116,000000,8.28064,8.6864,8.21159,8.28064,898.89164624704,0
+COHN.US,D,20161117,000000,8.48254,8.48254,7.92885,8.00055,2174.0881679866,0
+COHN.US,D,20161118,000000,8.35056,8.77177,8.00055,8.00055,659.32854241233,0
+COHN.US,D,20161121,000000,8.42168,8.42168,8.42168,8.42168,48.760631753967,0
+COHN.US,D,20161122,000000,8.16895,8.77177,8.16895,8.35056,2033.1063413937,0
+COHN.US,D,20161123,000000,8.56083,8.77177,8.35056,8.35056,1755.3827431428,0
+COHN.US,D,20161125,000000,8.74508,8.77177,8.59734,8.77177,342.38443601155,0
+COHN.US,D,20161128,000000,8.77177,8.843,8.28064,8.35056,497.14644114371,0
+COHN.US,D,20161129,000000,8.35056,8.54131,8.13876,8.13876,948.71229173479,0
+COHN.US,D,20161130,000000,8.13876,8.4914,8.13876,8.13876,1146.934859952,0
+COHN.US,D,20161201,000000,8.13876,8.45678,8.13876,8.13876,1979.0456409708,0
+COHN.US,D,20161202,000000,8.21093,8.28064,8.13876,8.28064,832.11078101878,0
+COHN.US,D,20161205,000000,8.13876,9.13667,8.13876,8.70413,2342.630351658,0
+COHN.US,D,20161206,000000,9.12347,9.12347,8.42168,8.4914,375.24486175879,0
+COHN.US,D,20161207,000000,8.4914,8.4914,8.17564,8.17564,697.48903682849,0
+COHN.US,D,20161208,000000,8.42168,8.4914,8.21159,8.21159,2327.790159385,0
+COHN.US,D,20161209,000000,8.4914,8.91328,8.21159,8.91328,4145.7137128209,0
+COHN.US,D,20161212,000000,8.843,8.98196,8.13876,8.56083,1804.1433748968,0
+COHN.US,D,20161213,000000,8.35056,9.12347,8.13961,8.42168,9148.9785362715,0
+COHN.US,D,20161214,000000,8.42168,8.42168,8.06999,8.16226,5186.6471993948,0
+COHN.US,D,20161215,000000,8.35056,8.42168,8.00055,8.00055,3166.2610228065,0
+COHN.US,D,20161216,000000,8.00055,8.21329,8.00055,8.00055,1066.3738161846,0
+COHN.US,D,20161219,000000,8.21159,8.42168,8.00055,8.35056,2466.6519585104,0
+COHN.US,D,20161220,000000,8.56083,8.56083,8.13876,8.13876,434.60563085058,0
+COHN.US,D,20161221,000000,8.35056,8.35056,8.13876,8.35056,1023.9732668333,0
+COHN.US,D,20161222,000000,8.42168,8.42168,8.01046,8.35056,203.52263688612,0
+COHN.US,D,20161223,000000,8.35056,8.58404,8.06999,8.42168,89.041153637679,0
+COHN.US,D,20161227,000000,8.21159,8.35056,8.00055,8.35056,1964.2054486978,0
+COHN.US,D,20161228,000000,8.42168,8.42168,8.00055,8.00055,266.06344717925,0
+COHN.US,D,20161229,000000,8.06999,8.42168,8.06999,8.28064,432.48560338301,0
+COHN.US,D,20161230,000000,8.00055,8.4914,8.00055,8.35056,2466.6519585104,0
+COHN.US,D,20170103,000000,8.13876,8.4914,8.00055,8.4914,808.79047887558,0
+COHN.US,D,20170104,000000,8.4914,8.4914,8.00055,8.00055,705.96914669874,0
+COHN.US,D,20170105,000000,8.06999,8.35056,8.00055,8.21838,554.38718276793,0
+COHN.US,D,20170106,000000,8.13876,8.4914,8.07848,8.42074,1110.8943930034,0
+COHN.US,D,20170109,000000,8.4914,8.4914,8.13961,8.42168,56.18072789044,0
+COHN.US,D,20170110,000000,8.21159,8.70055,8.21159,8.63121,1662.10153457,0
+COHN.US,D,20170111,000000,8.6997,8.70055,8.39536,8.48969,2867.33714988,0
+COHN.US,D,20170112,000000,8.70055,8.70055,8.63121,8.63121,63.600824026913,0
+COHN.US,D,20170113,000000,8.4914,8.4914,8.21245,8.21245,86.921126170115,0
+COHN.US,D,20170117,000000,8.77177,8.77177,8.35056,8.70055,591.48766345029,0
+COHN.US,D,20170118,000000,8.35056,8.98196,8.06999,8.89375,2944.7181524461,0
+COHN.US,D,20170119,000000,8.77177,9.40459,8.13876,8.77177,8449.3694719754,0
+COHN.US,D,20170120,000000,8.81093,9.26214,8.81093,8.91328,7112.6921536765,0
+COHN.US,D,20170123,000000,9.12347,9.19233,8.28064,9.19233,3599.8066399233,0
+COHN.US,D,20170124,000000,9.19233,9.19233,8.28064,9.12347,9281.4802529942,0
+COHN.US,D,20170125,000000,9.12347,9.75558,8.42168,9.19233,12191.217952225,0
+COHN.US,D,20170126,000000,9.26214,9.42346,8.843,8.98196,5866.1160027489,0
+COHN.US,D,20170127,000000,9.05271,9.3329,8.63121,9.26214,4750.9815548104,0
+COHN.US,D,20170130,000000,9.33385,9.47535,8.70055,9.26214,10881.040977271,0
+COHN.US,D,20170131,000000,9.19233,9.26309,8.91328,8.91328,3470.484964402,0
+COHN.US,D,20170201,000000,9.26214,9.26214,8.77177,9.08762,2211.188648669,0
+COHN.US,D,20170202,000000,8.91328,9.33385,8.843,8.98196,3580.7263927152,0
+COHN.US,D,20170203,000000,8.98196,11.4404,8.93819,9.47535,94939.070052441,0
+COHN.US,D,20170206,000000,9.54328,9.54328,8.77177,8.95422,7339.5350927059,0
+COHN.US,D,20170207,000000,8.98196,9.12347,8.843,8.89819,1468.119021288,0
+COHN.US,D,20170208,000000,8.77177,8.99045,8.4914,8.63121,5368.9695616053,0
+COHN.US,D,20170209,000000,8.70149,8.90527,8.63121,8.63121,183.38237594427,0
+COHN.US,D,20170210,000000,8.843,8.843,8.56083,8.77177,1391.7980324557,0
+COHN.US,D,20170213,000000,8.98196,8.98196,8.77177,8.843,475.94616646807,0
+COHN.US,D,20170214,000000,8.77177,9.33385,8.77177,9.33385,1761.7428255455,0
+COHN.US,D,20170215,000000,9.26214,9.68384,9.19233,9.26214,5680.6135993371,0
+COHN.US,D,20170216,000000,9.47535,9.73671,9.26214,9.26214,6992.9106017591,0
+COHN.US,D,20170217,000000,9.26214,9.54328,8.63121,9.54328,7766.7206274199,0
+COHN.US,D,20170221,000000,9.68384,9.75558,8.843,9.54328,12077.796482711,0
+COHN.US,D,20170222,000000,9.40459,9.68384,9.19233,9.19233,3200.1814622875,0
+COHN.US,D,20170223,000000,9.12347,9.37252,8.843,8.98196,8080.4846926193,0
+COHN.US,D,20170224,000000,9.19233,9.3329,8.91328,8.91328,2140.1677285057,0
+COHN.US,D,20170227,000000,8.98196,9.40459,8.91328,9.05271,1222.1958350505,0
+COHN.US,D,20170228,000000,8.91328,9.12347,8.77177,8.77177,5963.6372662569,0
+COHN.US,D,20170301,000000,8.8928,9.26214,8.8928,9.12347,2532.3728100049,0
+COHN.US,D,20170302,000000,9.12347,9.47535,9.05271,9.47535,2740.1355018262,0
+COHN.US,D,20170303,000000,9.47535,9.47535,9.05271,9.40459,662.50858361368,0
+COHN.US,D,20170306,000000,9.40459,9.47535,8.91328,9.26214,4737.2013762712,0
+COHN.US,D,20170307,000000,9.33385,9.42346,8.91328,8.98196,1461.7589388853,0
+COHN.US,D,20170308,000000,8.91328,9.15743,8.843,8.91328,942.3522093321,0
+COHN.US,D,20170309,000000,8.98196,9.02913,8.70055,8.70055,2847.1968889382,0
+COHN.US,D,20170310,000000,8.77177,8.843,8.56083,8.56083,746.24966858245,0
+COHN.US,D,20170313,000000,8.56083,8.56083,7.71877,7.92885,11616.690508515,0
+COHN.US,D,20170314,000000,7.79094,8.42168,7.36868,8.42168,7513.377345046,0
+COHN.US,D,20170315,000000,8.13876,8.4914,8.03565,8.13876,2417.8913267565,0
+COHN.US,D,20170316,000000,8.21159,8.42168,7.79094,8.21159,9333.4209259495,0
+COHN.US,D,20170317,000000,8.21159,8.91328,7.85943,8.843,9836.927449496,0
+COHN.US,D,20170320,000000,9.05271,9.05271,8.35056,8.56083,8802.3540453249,0
+COHN.US,D,20170321,000000,8.56083,8.77177,8.21159,8.21159,3333.743192744,0
+COHN.US,D,20170322,000000,8.28064,8.59829,8.28064,8.28064,668.86866601638,0
+COHN.US,D,20170323,000000,8.47631,8.4914,8.42168,8.4914,716.56928403656,0
+COHN.US,D,20170324,000000,8.22348,8.61423,8.20574,8.35499,1217.9557801154,0
+COHN.US,D,20170327,000000,8.3498,8.56263,8.27611,8.4914,1016.5531706968,0
+COHN.US,D,20170328,000000,8.4914,8.63385,8.20574,8.20574,1003.8330058915,0
+COHN.US,D,20170329,000000,8.27611,8.31433,8.20574,8.20574,507.74657848153,0
+COHN.US,D,20170330,000000,8.3498,8.3498,8.20574,8.27611,766.38992952431,0
+COHN.US,D,20170331,000000,8.41376,8.41989,8.27611,8.27611,564.98732010574,0
+COHN.US,D,20170403,000000,8.41989,8.56263,8.41989,8.41989,3702.6279721001,0
+COHN.US,D,20170404,000000,8.4914,8.56263,8.20574,8.20574,2375.4907774052,0
+COHN.US,D,20170405,000000,8.27611,8.40498,8.20574,8.3498,659.32854241233,0
+COHN.US,D,20170406,000000,8.41989,8.90969,8.41989,8.70413,5814.1753297937,0
+COHN.US,D,20170407,000000,8.91951,8.91951,8.27611,8.27611,3215.0216545605,0
+COHN.US,D,20170410,000000,8.3498,8.6329,8.3498,8.3498,354.04458708316,0
+COHN.US,D,20170411,000000,8.41989,8.50923,8.20574,8.20574,564.98732010574,0
+COHN.US,D,20170412,000000,8.4914,8.4914,8.20574,8.27611,647.66839134074,0
+COHN.US,D,20170413,000000,8.27611,8.4914,8.20574,8.20574,226.84293902932,0
+COHN.US,D,20170417,000000,8.41989,8.48254,8.20574,8.45583,2560.993180817,0
+COHN.US,D,20170418,000000,8.3498,8.63385,8.27611,8.4914,4484.9181076312,0
+COHN.US,D,20170419,000000,8.3498,8.63385,8.29697,8.35932,1422.5384307353,0
+COHN.US,D,20170420,000000,8.27611,8.41989,8.27611,8.3498,153.70199139837,0
+COHN.US,D,20170421,000000,8.20574,8.63385,8.20574,8.20574,1427.8384994042,0
+COHN.US,D,20170424,000000,8.84838,9.20553,8.27611,8.64187,6404.6029795102,0
+COHN.US,D,20170425,000000,8.70413,8.70413,8.51187,8.56263,131.44170298895,0
+COHN.US,D,20170426,000000,8.4914,8.70413,8.4914,8.70413,273.48354331573,0
+COHN.US,D,20170427,000000,8.55819,8.61244,8.4914,8.4914,841.65090462282,0
+COHN.US,D,20170428,000000,8.41989,8.41989,8.27706,8.41989,360.40466948584,0
+COHN.US,D,20170501,000000,8.3498,8.40234,8.27611,8.27611,645.54836387318,0
+COHN.US,D,20170502,000000,8.27611,8.39187,8.27611,8.27611,575.58745744357,0
+COHN.US,D,20170503,000000,8.91951,9.63288,8.27611,8.70413,44946.70233982,0
+COHN.US,D,20170504,000000,8.77715,8.778,8.4914,8.4914,5474.9709349835,0
+COHN.US,D,20170505,000000,8.3498,8.49055,8.3498,8.41989,825.75069861609,0
+COHN.US,D,20170508,000000,8.41989,8.41989,8.20574,8.34188,544.8470591639,0
+COHN.US,D,20170509,000000,8.35764,8.35764,8.20574,8.20574,2161.3680031813,0
+COHN.US,D,20170510,000000,8.4914,8.4914,8.20574,8.27611,3879.6502656417,0
+COHN.US,D,20170511,000000,8.41989,8.41989,8.28489,8.3498,1064.2537887171,0
+COHN.US,D,20170512,000000,8.41989,8.4914,8.20574,8.27611,6445.9435151277,0
+COHN.US,D,20170515,000000,8.56263,9.27535,8.27611,8.63385,9602.6644143301,0
+COHN.US,D,20170516,000000,8.56083,8.63385,8.34443,8.48969,1837.0038006441,0
+COHN.US,D,20170517,000000,8.58753,9.08667,8.41555,9.08667,3191.7013524172,0
+COHN.US,D,20170518,000000,9.06875,9.43289,8.99705,9.36025,4825.1825161752,0
+COHN.US,D,20170519,000000,9.14234,9.14234,8.56083,8.56083,1739.482537136,0
+COHN.US,D,20170522,000000,8.56083,9.28667,8.41555,8.63385,10046.810168785,0
+COHN.US,D,20170523,000000,8.63385,9.14234,8.63385,9.14234,367.82476562231,0
+COHN.US,D,20170524,000000,9.21497,9.28667,8.77895,9.28667,324.36420253725,0
+COHN.US,D,20170525,000000,9.14422,9.28667,8.99705,9.14234,1569.880339731,0
+COHN.US,D,20170526,000000,9.28667,9.28667,8.99705,9.28667,1388.6179912543,0
+COHN.US,D,20170530,000000,9.21497,9.21497,9.03101,9.06875,471.70611153295,0
+COHN.US,D,20170531,000000,9.14234,9.14234,8.80121,8.99705,231.08299396446,0
+COHN.US,D,20170601,000000,9.28667,9.36025,8.70507,8.70507,803.49041020667,0
+COHN.US,D,20170602,000000,8.70507,9.28007,8.58668,8.92394,788.65021793373,0
+COHN.US,D,20170605,000000,8.85187,9.06875,8.56083,8.77895,334.96433987508,0
+COHN.US,D,20170606,000000,8.77895,8.9895,8.56083,8.56083,1633.4811637579,0
+COHN.US,D,20170607,000000,8.63385,9.22818,8.56083,8.70507,11815.973090467,0
+COHN.US,D,20170608,000000,8.70507,9.04517,8.70507,8.85187,167.48216993754,0
+COHN.US,D,20170609,000000,9.10932,9.10932,8.63385,8.63385,1369.5377440462,0
+COHN.US,D,20170612,000000,8.99705,9.28667,8.63385,8.63385,1935.5850778858,0
+COHN.US,D,20170613,000000,8.63385,8.99705,8.41555,8.56083,1686.481850447,0
+COHN.US,D,20170614,000000,8.89461,8.99705,8.56178,8.56178,625.40810293132,0
+COHN.US,D,20170615,000000,8.99705,8.99705,8.56083,8.56083,970.97258014421,0
+COHN.US,D,20170616,000000,8.85187,8.85187,8.41555,8.41555,872.3913029025,0
+COHN.US,D,20170619,000000,8.64895,8.70507,8.41555,8.48969,1026.0932943009,0
+COHN.US,D,20170620,000000,8.70507,8.70507,8.34443,8.4164,564.98732010574,0
+COHN.US,D,20170621,000000,8.34443,8.63385,8.34443,8.41555,357.2246282845,0
+COHN.US,D,20170622,000000,8.56083,8.56083,8.34443,8.34443,2214.3686898704,0
+COHN.US,D,20170623,000000,8.34443,8.56083,8.34443,8.56083,1631.3611362903,0
+COHN.US,D,20170626,000000,8.4314,8.4314,8.41555,8.41555,32.860425747239,0
+COHN.US,D,20170627,000000,8.35234,8.70507,8.34443,8.34443,291.50377679002,0
+COHN.US,D,20170628,000000,8.34443,8.56083,8.34443,8.56083,348.74451841424,0
+COHN.US,D,20170629,000000,8.48969,8.8813,8.48969,8.8813,104.9413596444,0
+COHN.US,D,20170630,000000,8.56083,8.85187,8.41555,8.41555,1649.3813697647,0
+COHN.US,D,20170703,000000,8.4164,8.4164,8.41555,8.41555,59.360769091786,0
+COHN.US,D,20170705,000000,8.35234,8.56083,8.35234,8.56083,133.56173045652,0
+COHN.US,D,20170706,000000,8.59829,8.64895,8.34443,8.41555,474.88615273429,0
+COHN.US,D,20170707,000000,8.77895,8.77895,8.48969,8.48969,114.48148324845,0
+COHN.US,D,20170710,000000,8.56083,8.56083,8.56083,8.56083,11.660151071601,0
+COHN.US,D,20170711,000000,8.77895,8.77895,8.52527,8.63385,272.42352958194,0
+COHN.US,D,20170712,000000,8.4164,8.48969,8.4164,8.48969,63.600824026913,0
+COHN.US,D,20170713,000000,8.34443,8.41555,8.34443,8.41555,107.06138711197,0
+COHN.US,D,20170714,000000,8.34443,8.70507,8.34443,8.48969,674.16873468528,0
+COHN.US,D,20170717,000000,8.77895,8.92394,8.63385,8.63385,1035.6334179049,0
+COHN.US,D,20170718,000000,8.63385,8.70507,8.63385,8.68103,467.46605659781,0
+COHN.US,D,20170719,000000,8.70507,8.70507,8.56083,8.63385,1025.0332805671,0
+COHN.US,D,20170720,000000,8.63385,8.68365,8.63385,8.63385,96.461249774152,0
+COHN.US,D,20170721,000000,8.70507,8.70507,8.63385,8.63385,34.980453214802,0
+COHN.US,D,20170724,000000,8.63385,8.70507,8.63385,8.70507,813.03053381072,0
+COHN.US,D,20170725,000000,8.70507,8.70507,8.63385,8.63385,719.74932523791,0
+COHN.US,D,20170726,000000,8.69791,8.70507,8.63385,8.63385,1525.3597629121,0
+COHN.US,D,20170727,000000,8.63385,8.70507,8.56083,8.56083,2492.0922881213,0
+COHN.US,D,20170728,000000,8.58489,8.61158,8.56083,8.56083,73.14094763095,0
+COHN.US,D,20170731,000000,8.63385,8.63385,8.56083,8.56083,1575.1804083999,0
+COHN.US,D,20170801,000000,8.48969,8.60621,8.48969,8.56083,479.12620766942,0
+COHN.US,D,20170802,000000,8.48969,8.51187,8.48969,8.48969,474.88615273429,0
+COHN.US,D,20170803,000000,8.19744,8.56083,8.12622,8.27102,9139.4384126674,0
+COHN.US,D,20170804,000000,8.27102,8.63385,8.27102,8.41555,479.12620766942,0
+COHN.US,D,20170807,000000,8.12622,8.56083,8.12622,8.27102,2299.1697885729,0
+COHN.US,D,20170808,000000,8.2364,8.55461,8.23178,8.34443,151.58196393081,0
+COHN.US,D,20170809,000000,8.34443,8.39536,8.12622,8.12622,1309.1169612206,0
+COHN.US,D,20170810,000000,8.48969,8.54131,8.12622,8.34443,831.050767285,0
+COHN.US,D,20170811,000000,8.12622,8.56083,8.12622,8.12622,3028.4592374149,0
+COHN.US,D,20170814,000000,8.19744,8.63385,8.19744,8.63385,1922.8649130803,0
+COHN.US,D,20170815,000000,8.63385,8.63385,8.46829,8.48697,1142.6948050169,0
+COHN.US,D,20170816,000000,8.63385,8.63385,8.48697,8.48697,347.68450468046,0
+COHN.US,D,20170817,000000,8.48697,8.63385,8.26489,8.26489,1776.5830178184,0
+COHN.US,D,20170818,000000,8.35499,8.63385,8.35499,8.63385,454.74589179243,0
+COHN.US,D,20170821,000000,8.39706,8.48074,8.39706,8.48074,104.9413596444,0
+COHN.US,D,20170822,000000,8.49857,8.55017,8.33829,8.33829,2307.6498984432,0
+COHN.US,D,20170823,000000,8.48697,8.48697,8.26489,8.35056,2549.3330297454,0
+COHN.US,D,20170824,000000,8.32999,8.41376,8.11773,8.26489,1535.95990025,0
+COHN.US,D,20170825,000000,8.41376,8.41376,8.25801,8.26489,3988.8316802212,0
+COHN.US,D,20170828,000000,8.33829,8.48697,8.1915,8.1915,1296.3967964152,0
+COHN.US,D,20170829,000000,8.48697,8.48697,8.33829,8.33829,1273.0764942721,0
+COHN.US,D,20170830,000000,8.48697,8.48697,8.12027,8.41376,1581.5404908026,0
+COHN.US,D,20170831,000000,8.48697,8.5564,8.26489,8.41376,1989.6457783086,0
+COHN.US,D,20170901,000000,8.27706,8.55998,8.26489,8.55998,1820.0435809035,0
+COHN.US,D,20170905,000000,7.70348,7.70348,7.70348,7.70348,304.22394159541,0
+COHN.US,D,20170906,000000,7.78528,7.79339,7.78528,7.79339,998.53293722254,0
+COHN.US,D,20170907,000000,7.78528,7.80566,7.7483,7.80566,2023.5662177896,0
+COHN.US,D,20170908,000000,7.7483,8.36291,7.7483,8.30998,1584.7205320039,0
+COHN.US,D,20170911,000000,8.17226,8.17226,8.02895,8.08848,2068.0867946085,0
+COHN.US,D,20170912,000000,8.13282,8.15547,8.13282,8.15547,2147.5878246421,0
+COHN.US,D,20170913,000000,8.45414,8.45414,8.30226,8.34705,1385.437950053,0
+COHN.US,D,20170915,000000,8.48697,8.48697,8.48697,8.48697,1330.3172358963,0
+COHN.US,D,20170918,000000,7.96188,7.96188,7.96188,7.96188,708.0891741663,0
+COHN.US,D,20170919,000000,7.95584,7.95584,7.95584,7.95584,218.36282915907,0
+COHN.US,D,20170921,000000,7.96857,7.96857,7.96857,7.96857,291.50377679002,0
+COHN.US,D,20170922,000000,8.14282,8.15547,8.11773,8.12197,1790.3631963576,0
+COHN.US,D,20170926,000000,8.11773,8.11773,8.11773,8.11773,304.22394159541,0
+COHN.US,D,20170927,000000,8.13207,8.20744,8.11773,8.11773,5911.6965933017,0
+COHN.US,D,20170928,000000,8.13282,8.15547,8.11773,8.11773,1999.1859019126,0
+COHN.US,D,20171002,000000,8.10187,8.11528,8.10187,8.11528,740.94959991355,0
+COHN.US,D,20171003,000000,7.97782,7.97782,7.97782,7.97782,542.72703169632,0
+COHN.US,D,20171004,000000,7.95584,7.95584,7.34264,7.90273,2996.6588254015,0
+COHN.US,D,20171005,000000,7.7483,7.7483,7.7483,7.7483,652.96846000965,0
+COHN.US,D,20171006,000000,7.7483,7.78528,7.7483,7.78528,429.30556218167,0
+COHN.US,D,20171009,000000,7.64113,7.64273,7.56425,7.56425,1623.9410401538,0
+COHN.US,D,20171011,000000,7.56425,7.56425,7.56425,7.56425,1929.224995483,0
+COHN.US,D,20171013,000000,7.60122,7.60122,7.41641,7.41641,5293.7085865068,0
+COHN.US,D,20171017,000000,7.52679,7.52679,7.52679,7.52679,493.96639994236,0
+COHN.US,D,20171018,000000,7.60122,7.60122,7.60122,7.60122,624.34808919754,0
+COHN.US,D,20171019,000000,7.42339,7.42339,7.38641,7.38641,4157.3738638926,0
+COHN.US,D,20171020,000000,7.37952,7.5933,7.37867,7.5933,12462.581468074,0
+COHN.US,D,20171023,000000,7.45312,7.45312,7.35726,7.37867,4136.173589217,0
+COHN.US,D,20171024,000000,7.30585,7.37867,7.30585,7.30585,1630.3011225565,0
+COHN.US,D,20171030,000000,7.34264,7.34264,7.34264,7.34264,417.64541111006,0
+COHN.US,D,20171031,000000,7.25377,7.49764,7.25377,7.32726,1194.6354779722,0
+COHN.US,D,20171101,000000,7.21669,7.28698,6.5235,6.5235,19335.710517915,0
+COHN.US,D,20171102,000000,6.64142,6.64142,6.55878,6.55878,2112.6073714273,0
+COHN.US,D,20171103,000000,6.69897,6.69897,6.5751,6.5751,2068.0867946085,0
+COHN.US,D,20171106,000000,6.49407,6.55859,6.49397,6.50691,1982.2256821721,0
+COHN.US,D,20171107,000000,6.50124,6.69312,6.38312,6.58236,4665.1204423741,0
+COHN.US,D,20171108,000000,6.62671,6.75048,6.62671,6.72265,897.83163251326,0
+COHN.US,D,20171109,000000,6.71596,6.71596,6.44973,6.64142,1094.9941869967,0
+COHN.US,D,20171110,000000,6.83245,6.83245,6.58236,6.58236,1662.10153457,0
+COHN.US,D,20171113,000000,6.5085,6.5085,6.50124,6.50841,1745.8426195387,0
+COHN.US,D,20171114,000000,6.44963,6.62765,6.44963,6.62765,1621.8210126863,0
+COHN.US,D,20171115,000000,6.49784,6.64142,6.48652,6.54265,8508.7302410672,0
+COHN.US,D,20171116,000000,6.46227,6.46227,6.37953,6.42472,4332.2761299666,0
+COHN.US,D,20171117,000000,6.42472,6.42472,6.30407,6.34181,2995.5988116676,0
+COHN.US,D,20171120,000000,5.80219,5.84983,5.80219,5.84983,946.59226426723,0
+COHN.US,D,20171122,000000,6.07181,6.10775,6.07181,6.0853,3326.3230966076,0
+COHN.US,D,20171124,000000,5.77548,5.77588,5.77548,5.77588,387.96502656417,0
+COHN.US,D,20171127,000000,5.77548,5.94172,5.77548,5.88134,5126.2264165692,0
+COHN.US,D,20171128,000000,5.7854,6.03964,5.7854,5.92398,2340.5103241904,0
+COHN.US,D,20171129,000000,5.80578,5.80578,5.80578,5.80578,354.04458708316,0
+COHN.US,D,20171130,000000,5.73851,5.73851,5.73851,5.73851,462.1659879289,0
+COHN.US,D,20171201,000000,5.82087,5.95671,5.82087,5.83596,1900.604624671,0
+COHN.US,D,20171204,000000,5.85096,6.03964,5.85096,5.88879,3953.8512270064,0
+COHN.US,D,20171205,000000,5.88879,5.90719,5.88879,5.90719,616.92799306107,0
+COHN.US,D,20171206,000000,5.77548,5.81322,5.77548,5.81322,2635.1941421818,0
+COHN.US,D,20171208,000000,5.78842,5.80578,5.78842,5.80568,2381.8508598079,0
+COHN.US,D,20171211,000000,5.91153,5.91153,5.8738,5.88125,1610.1608616147,0
+COHN.US,D,20171212,000000,5.76625,5.82087,5.76625,5.82087,3234.1019017686,0
+COHN.US,D,20171213,000000,5.74049,5.8738,5.67747,5.8738,4093.7730398657,0
+COHN.US,D,20171214,000000,5.81322,5.83238,5.68256,5.79067,4612.119755685,0
+COHN.US,D,20171215,000000,5.71493,5.95671,5.66229,5.95671,2975.4585507257,0
+COHN.US,D,20171218,000000,5.80578,6.0321,5.66229,5.78313,12070.376386575,0
+COHN.US,D,20171219,000000,5.82163,5.82841,5.71097,5.77548,9357.8012418265,0
+COHN.US,D,20171220,000000,5.71182,5.71182,5.70766,5.70823,1332.4372633639,0
+COHN.US,D,20171221,000000,5.68124,5.75285,5.68124,5.75285,1270.9564668045,0
+COHN.US,D,20171222,000000,5.80011,5.84342,5.80011,5.82841,15675.483095167,0
+COHN.US,D,20171226,000000,5.76757,5.94172,5.76757,5.81322,6095.0789692459,0
+COHN.US,D,20171227,000000,5.84765,6.0321,5.84765,6.0321,1862.4441302548,0
+COHN.US,D,20171228,000000,6.19086,6.19086,6.02465,6.1002,1426.7784856705,0
+COHN.US,D,20171229,000000,6.25114,6.25114,6.04048,6.05492,3277.5624648536,0
+COHN.US,D,20180102,000000,6.10917,6.19086,6.10917,6.19086,10934.041663961,0
+COHN.US,D,20180103,000000,6.2286,6.75699,6.22106,6.43236,12907.787236262,0
+COHN.US,D,20180104,000000,6.24718,6.90793,6.24718,6.60595,3307.2428493995,0
+COHN.US,D,20180105,000000,6.61369,7.61801,6.61369,7.3233,8952.8759955219,0
+COHN.US,D,20180108,000000,6.98462,7.54944,6.98462,7.36868,4798.6821728306,0
+COHN.US,D,20180109,000000,7.39868,7.39868,7.36264,7.39868,1035.6334179049,0
+COHN.US,D,20180110,000000,7.70839,7.77546,7.48207,7.48207,5286.2884903703,0
+COHN.US,D,20180111,000000,6.99105,6.99105,6.94576,6.95331,3449.2846897262,0
+COHN.US,D,20180112,000000,6.98359,6.98359,6.95331,6.95331,3483.2051292073,0
+COHN.US,D,20180116,000000,7.06472,7.1949,7.02113,7.18746,2855.6769988084,0
+COHN.US,D,20180117,000000,7.20641,7.20641,7.20641,7.20641,506.68656474774,0
+COHN.US,D,20180118,000000,7.15491,7.20142,7.15491,7.20142,1747.9626470063,0
+COHN.US,D,20180119,000000,7.45226,7.55726,7.45151,7.54944,1988.5857645748,0
+COHN.US,D,20180123,000000,7.44689,7.46641,7.44689,7.46641,1746.9026332726,0
+COHN.US,D,20180124,000000,7.36104,7.36104,7.36104,7.36104,514.10666088422,0
+COHN.US,D,20180126,000000,7.43633,7.43633,7.43633,7.43633,364.64472442097,0
+COHN.US,D,20180129,000000,7.36104,7.36104,7.36104,7.36104,1514.7596255743,0
+COHN.US,D,20180130,000000,7.36104,7.4883,7.36104,7.4883,1564.580271062,0
+COHN.US,D,20180201,000000,7.36104,7.36104,7.36104,7.36104,1046.2335552427,0
+COHN.US,D,20180202,000000,7.37642,7.37642,7.36104,7.36104,804.55042394045,0
+COHN.US,D,20180205,000000,7.37642,7.5667,7.36104,7.36104,4699.0408818551,0
+COHN.US,D,20180206,000000,7.36104,7.47414,7.36104,7.47414,41.340535617494,0
+COHN.US,D,20180208,000000,7.46641,7.46641,7.46641,7.46641,740.94959991355,0
+COHN.US,D,20180209,000000,7.37575,7.6084,7.37575,7.54944,2462.4119035753,0
+COHN.US,D,20180212,000000,7.36104,7.36104,7.36104,7.36104,393.26509523308,0
+COHN.US,D,20180215,000000,7.39707,7.54246,7.39707,7.45151,4503.9983548392,0
+COHN.US,D,20180216,000000,7.73791,7.73791,7.70037,7.70037,548.02710036524,0
+COHN.US,D,20180220,000000,7.70037,7.70037,7.39406,7.39406,1046.2335552427,0
+COHN.US,D,20180221,000000,7.62509,8.1915,7.62509,7.88896,4164.7939600291,0
+COHN.US,D,20180222,000000,8.29697,8.29697,8.29697,8.29697,755.78979218649,0
+COHN.US,D,20180226,000000,8.22924,8.76649,8.22924,8.37338,793.95028660264,0
+COHN.US,D,20180227,000000,7.54944,9.05271,7.54944,7.95017,3257.4222039117,0
+COHN.US,D,20180301,000000,8.66762,8.66762,8.28225,8.28225,324.36420253725,0
+COHN.US,D,20180305,000000,7.76151,7.90518,7.55726,7.7917,1900.604624671,0
+COHN.US,D,20180306,000000,8.29697,8.30574,8.11698,8.11698,2497.3923567901,0
+COHN.US,D,20180307,000000,8.4932,8.4932,8.45583,8.45583,594.66770465165,0
+COHN.US,D,20180308,000000,7.9266,7.93622,7.8831,7.9266,4808.2222964347,0
+COHN.US,D,20180314,000000,8.42527,8.42527,8.42527,8.42527,192.9224995483,0
+COHN.US,D,20180315,000000,8.45583,8.45583,8.44801,8.45583,800.31036900533,0
+COHN.US,D,20180316,000000,8.44801,8.62847,8.44801,8.45583,5370.0295753391,0
+COHN.US,D,20180319,000000,7.85208,7.85208,7.85208,7.85208,467.46605659781,0
+COHN.US,D,20180321,000000,7.84896,7.84896,7.84896,7.84896,254.40329610766,0
+COHN.US,D,20180322,000000,7.84896,7.87179,7.84159,7.84159,3688.847793561,0
+COHN.US,D,20180323,000000,7.84159,7.84159,7.84159,7.84159,3120.6804322539,0
+COHN.US,D,20180327,000000,8.08,8.08,7.90603,7.90603,1636.6612049592,0
+COHN.US,D,20180329,000000,8.4015,8.4015,8.4015,8.4015,345.56447721289,0
+COHN.US,D,20180402,000000,7.7648,8.34008,7.7648,8.34008,1924.9849405479,0
+COHN.US,D,20180405,000000,7.7648,7.84159,7.7648,7.84159,372.06482055744,0
+COHN.US,D,20180409,000000,7.78688,7.78688,7.78688,7.78688,453.68587805865,0
+COHN.US,D,20180410,000000,8.4164,8.44007,8.4164,8.44007,1146.934859952,0
+COHN.US,D,20180412,000000,8.4015,8.80206,8.37961,8.79488,9253.9198959159,0
+COHN.US,D,20180417,000000,8.79488,8.79488,8.79488,8.79488,1005.953033359,0
+COHN.US,D,20180418,000000,8.57159,8.6098,8.57159,8.6098,950.83231920235,0
+COHN.US,D,20180424,000000,9.2244,9.2244,8.80206,8.86347,5048.8454140032,0
+COHN.US,D,20180425,000000,8.17895,8.17895,8.17895,8.17895,1049.413596444,0
+COHN.US,D,20180426,000000,7.7648,7.7648,7.7648,7.7648,677.34877588663,0
+COHN.US,D,20180427,000000,7.94037,7.97112,7.91829,7.91829,1267.7764256031,0
+COHN.US,D,20180502,000000,7.98801,7.98801,7.98801,7.98801,2678.6547052668,0
+COHN.US,D,20180503,000000,8.21763,8.37168,8.11027,8.37168,1782.9431002211,0
+COHN.US,D,20180504,000000,8.07179,8.07179,8.07179,8.07179,480.1862214032,0
+COHN.US,D,20180507,000000,8.07179,8.07179,8.07179,8.07179,967.79253894287,0
+COHN.US,D,20180514,000000,8.07179,8.07179,8.07179,8.07179,1570.9403534648,0
+COHN.US,D,20180515,000000,7.99376,8.26829,7.99376,8.26829,428.24554844789,0
+COHN.US,D,20180516,000000,8.72102,8.738,8.71394,8.738,663.56859734746,0
+COHN.US,D,20180517,000000,8.86611,8.86611,8.86611,8.86611,405.98526003847,0
+COHN.US,D,20180522,000000,8.07179,8.07179,8.07179,8.07179,480.1862214032,0
+COHN.US,D,20180523,000000,8.48254,8.48254,8.47895,8.47895,486.54630380589,0
+COHN.US,D,20180524,000000,8.22848,8.4647,8.09509,8.22083,2316.1300083134,0
+COHN.US,D,20180525,000000,8.30649,8.61876,8.13545,8.61876,50464.073824154,0
+COHN.US,D,20180529,000000,8.44537,8.738,8.30735,8.71394,7570.6180866703,0
+COHN.US,D,20180530,000000,8.53233,9.01214,8.46384,8.5564,6047.3783512257,0
+COHN.US,D,20180531,000000,8.62668,8.97158,8.13612,8.50215,71651.628334986,0
+COHN.US,D,20180601,000000,8.71394,8.738,8.29697,8.57329,5219.5076251421,0
+COHN.US,D,20180604,000000,8.58573,8.69612,8.51017,8.51017,5914.8766345029,0
+COHN.US,D,20180605,000000,8.38574,8.57159,8.35234,8.57159,1628.181095089,0
+COHN.US,D,20180607,000000,8.37075,8.54131,8.26405,8.54131,3594.5065712544,0
+COHN.US,D,20180608,000000,8.42348,8.66414,8.42348,8.54838,8104.8650084963,0
+COHN.US,D,20180611,000000,8.38574,8.63829,8.35234,8.35234,23966.910520808,0
+COHN.US,D,20180612,000000,8.61876,8.66233,8.3998,8.45583,23710.387197233,0
+COHN.US,D,20180613,000000,8.51017,8.738,8.46923,8.61876,24693.01992845,0
+COHN.US,D,20180614,000000,8.52612,8.72998,8.51017,8.69083,9822.087257223,0
+COHN.US,D,20180615,000000,8.42348,8.69262,8.1899,8.1899,12692.604448304,0
+COHN.US,D,20180618,000000,8.22254,8.22254,8.22254,8.22254,581.94753984626,0
+COHN.US,D,20180619,000000,8.34621,8.66233,8.34621,8.50215,3116.4403773188,0
+COHN.US,D,20180620,000000,8.4314,8.71479,8.4314,8.66414,15230.277326978,0
+COHN.US,D,20180621,000000,8.41555,8.63564,8.41555,8.51017,12654.443953888,0
+COHN.US,D,20180622,000000,8.37781,8.6864,8.37781,8.68187,4968.2843702358,0
+COHN.US,D,20180625,000000,8.56527,8.67299,8.46206,8.54838,35994.886358032,0
+COHN.US,D,20180626,000000,8.54131,8.54131,8.54131,8.54131,660.38855614612,0
+COHN.US,D,20180627,000000,8.49414,8.49414,8.49414,8.49414,477.00618020185,0
+COHN.US,D,20180628,000000,8.26763,8.26763,8.26763,8.26763,1350.4574968382,0
+COHN.US,D,20180629,000000,8.30735,8.30735,8.30735,8.30735,259.70336477657,0
+COHN.US,D,20180702,000000,8.73178,8.74687,8.72196,8.74687,5130.4664715043,0
+COHN.US,D,20180706,000000,8.62583,8.62583,8.61876,8.61876,905.25172864973,0
+COHN.US,D,20180711,000000,8.40848,8.40848,8.40848,8.40848,925.39198959159,0
+COHN.US,D,20180712,000000,8.38574,8.39187,8.38574,8.38574,1243.3961097262,0
+COHN.US,D,20180716,000000,8.34621,8.34621,8.34621,8.34621,778.05008059591,0
+COHN.US,D,20180718,000000,8.32999,8.32999,8.22848,8.22848,2692.434883806,0
+COHN.US,D,20180720,000000,8.42432,8.42432,8.42432,8.42432,263.94341971169,0
+COHN.US,D,20180726,000000,8.26763,8.26763,8.26763,8.26763,437.78567205192,0
+COHN.US,D,20180727,000000,8.22848,8.22848,8.1815,8.1815,1557.1601749256,0
+COHN.US,D,20180731,000000,8.15971,8.15971,8.15971,8.15971,763.20988832297,0
+COHN.US,D,20180801,000000,7.99376,7.99376,7.33471,7.33471,2807.9763807882,0
+COHN.US,D,20180802,000000,7.63235,8.11102,7.63235,7.85131,579.8275123787,0
+COHN.US,D,20180807,000000,7.64273,7.64273,7.35047,7.35047,895.7116050457,0
+COHN.US,D,20180808,000000,7.36104,7.63235,7.3583,7.63235,5813.1153160599,0
+COHN.US,D,20180809,000000,7.57914,7.57914,7.57914,7.57914,424.00549351276,0
+COHN.US,D,20180813,000000,7.58557,7.58557,7.58557,7.58557,404.92524630469,0
+COHN.US,D,20180814,000000,7.46783,7.46783,7.46774,7.46774,1270.9564668045,0
+COHN.US,D,20180815,000000,7.5384,7.64047,7.49151,7.64047,1539.1399414513,0
+COHN.US,D,20180816,000000,7.59225,8.00055,7.50424,8.00055,2030.9863139261,0
+COHN.US,D,20180817,000000,7.56037,7.7917,7.56037,7.7917,765.32991579053,0
+COHN.US,D,20180820,000000,7.53632,8.00055,7.53632,8.00055,3968.6914192794,0
+COHN.US,D,20180821,000000,7.58434,7.94443,7.52896,7.85631,5835.3756044694,0
+COHN.US,D,20180822,000000,7.77613,8.00055,7.52849,7.82443,6298.601606132,0
+COHN.US,D,20180823,000000,7.58434,8.31348,7.3283,8.31348,1953.60531136,0
+COHN.US,D,20180824,000000,7.68037,7.68037,7.68037,7.68037,233.20302143202,0
+COHN.US,D,20180828,000000,7.64047,8.00055,7.58858,8.00055,2643.674252052,0
+COHN.US,D,20180829,000000,8.00055,8.20574,7.96075,7.96075,2096.7071654206,0
+COHN.US,D,20180830,000000,7.88811,8.11273,7.88075,8.11273,834.23080848635,0
+COHN.US,D,20180831,000000,7.73641,8.12027,7.73641,7.76801,4103.3131634697,0
+COHN.US,D,20180904,000000,8.01641,8.20338,7.60029,7.84396,2850.3769301396,0
+COHN.US,D,20180905,000000,7.6964,8.08,7.65557,7.76066,4872.8831341953,0
+COHN.US,D,20180906,000000,8.03226,8.03226,7.76066,7.94037,1949.3652564249,0
+COHN.US,D,20180907,000000,7.68037,7.68037,7.68037,7.68037,344.50446347911,0
+COHN.US,D,20180910,000000,7.52038,7.90452,7.52038,7.54443,1030.333349236,0
+COHN.US,D,20180911,000000,7.40037,7.91263,7.40037,7.62433,6679.1465365597,0
+COHN.US,D,20180912,000000,8.01641,8.03226,7.52038,7.67236,3907.2106227201,0
+COHN.US,D,20180913,000000,7.65424,7.80801,7.45642,7.60029,2436.9715739646,0
+COHN.US,D,20180914,000000,7.63235,7.83169,7.63235,7.83169,1482.9592135609,0
+COHN.US,D,20180917,000000,7.53632,7.53632,7.53632,7.53632,299.98388666027,0
+COHN.US,D,20180918,000000,7.54452,7.73443,7.54452,7.72839,1467.0590075541,0
+COHN.US,D,20180919,000000,7.55245,7.80084,7.55245,7.60244,2001.3059293802,0
+COHN.US,D,20180920,000000,7.55245,8.33744,7.55245,8.09264,1760.6828118118,0
+COHN.US,D,20180921,000000,8.15716,8.15716,7.61641,8.07254,10886.34104594,0
+COHN.US,D,20180924,000000,8.20338,8.20338,7.88075,8.00055,4765.8217470834,0
+COHN.US,D,20180928,000000,8.00055,8.00055,8.00055,8.00055,954.0123604037,0
+COHN.US,D,20181001,000000,8.00055,8.00055,7.99291,8.00055,1946.1852152236,0
+COHN.US,D,20181003,000000,7.97612,8.11273,7.82443,8.11273,2517.532617732,0
+COHN.US,D,20181004,000000,7.91263,8.10442,7.74188,7.74188,4291.9956080828,0
+COHN.US,D,20181005,000000,7.85631,8.21668,7.8383,7.91999,2405.1711619511,0
+COHN.US,D,20181008,000000,7.88075,8.14461,7.84065,7.88811,2772.9959275734,0
+COHN.US,D,20181009,000000,7.85631,8.05574,7.85631,7.99462,597.84774585299,0
+COHN.US,D,20181010,000000,7.87254,8.11452,7.81461,8.11273,6679.1465365597,0
+COHN.US,D,20181011,000000,8.08848,8.21913,7.77613,8.21668,14350.46592794,0
+COHN.US,D,20181012,000000,7.89056,8.28838,7.89056,8.10442,3719.5881918407,0
+COHN.US,D,20181015,000000,7.92074,8.55998,7.92074,8.08,17103.321594571,0
+COHN.US,D,20181016,000000,8.11273,8.45678,8.08848,8.43226,2792.0761747815,0
+COHN.US,D,20181017,000000,8.158,8.398,8.15037,8.2398,4660.8803874389,0
+COHN.US,D,20181019,000000,8.14461,8.14461,7.74518,8.01641,3822.4095240175,0
+COHN.US,D,20181022,000000,8.0282,8.15971,7.94443,8.08254,2957.4383172515,0
+COHN.US,D,20181023,000000,7.68849,8.14461,7.68849,7.96782,2565.2332357522,0
+COHN.US,D,20181024,000000,7.87254,8.04819,7.87254,8.04819,2174.0881679866,0
+COHN.US,D,20181025,000000,7.88811,8.20159,7.88811,8.20159,580.88752611248,0
+COHN.US,D,20181026,000000,8.23263,8.31782,7.74433,8.31782,2657.4544305912,0
+COHN.US,D,20181029,000000,8.03226,8.41555,8.03226,8.41555,2254.649211754,0
+COHN.US,D,20181030,000000,8.47989,8.47989,8.47989,8.47989,397.50515016821,0
+COHN.US,D,20181031,000000,8.12791,8.33696,7.92801,8.08,2948.9582073812,0
+COHN.US,D,20181101,000000,7.63235,7.77613,7.63235,7.77613,1326.0771809612,0
+COHN.US,D,20181102,000000,8.32819,8.32819,7.76066,7.76066,8060.3444316776,0
+COHN.US,D,20181105,000000,7.72839,8.1848,7.72839,8.1848,2880.0573146854,0
+COHN.US,D,20181106,000000,7.60029,8.2398,7.60029,8.2398,4992.6646861127,0
+COHN.US,D,20181107,000000,7.88075,8.07093,7.6964,8.00055,9525.2834117641,0
+COHN.US,D,20181108,000000,7.68839,8.0081,7.68839,8.0081,1259.2963157329,0
+COHN.US,D,20181109,000000,7.90452,7.90452,7.90452,7.90452,220.48285662663,0
+COHN.US,D,20181112,000000,7.84065,7.84396,7.72839,7.8383,2309.7699259107,0
+COHN.US,D,20181113,000000,7.70914,7.86433,7.70443,7.86433,3077.2198691689,0
+COHN.US,D,20181114,000000,7.60029,7.82443,7.60029,7.82443,2062.7867259395,0
+COHN.US,D,20181116,000000,7.52226,7.97867,7.52226,7.73452,2638.3741833832,0
+COHN.US,D,20181119,000000,7.35887,7.57934,7.26906,7.40057,3206.5415446902,0
+COHN.US,D,20181120,000000,7.20358,7.48963,6.77086,7.02481,2957.4383172515,0
+COHN.US,D,20181121,000000,6.54209,7.75905,6.49963,7.75905,4661.9404011728,0
+COHN.US,D,20181123,000000,7.06481,7.57934,7.06481,7.26085,2127.4475637003,0
+COHN.US,D,20181126,000000,7.53037,7.53037,7.35066,7.44868,1661.0415208362,0
+COHN.US,D,20181127,000000,7.08934,7.35283,7.08934,7.35283,602.08780078812,0
+COHN.US,D,20181128,000000,7.04029,7.56311,7.03208,7.19547,6757.5875528595,0
+COHN.US,D,20181129,000000,7.44868,7.75905,7.18736,7.22821,4585.6194123405,0
+COHN.US,D,20181130,000000,7.19349,7.31897,7.16283,7.26293,3197.0014210862,0
+COHN.US,D,20181203,000000,7.18736,7.34406,7.18736,7.18736,1439.4986504758,0
+COHN.US,D,20181206,000000,6.9668,7.34481,6.04398,6.04398,8846.8746221436,0
+COHN.US,D,20181207,000000,6.69727,6.96878,6.12559,6.96765,4737.2013762712,0
+COHN.US,D,20181210,000000,6.41152,7.31802,6.3167,7.31802,5636.0930225183,0
+COHN.US,D,20181211,000000,6.99132,7.33906,6.81981,7.1001,5621.2528302454,0
+COHN.US,D,20181212,000000,6.92133,7.75905,6.5503,7.75905,2780.4160237099,0
+COHN.US,D,20181213,000000,7.25255,7.25255,7.25255,7.25255,755.78979218649,0
+COHN.US,D,20181214,000000,7.25255,7.25255,7.25255,7.25255,21.200274675638,0
+COHN.US,D,20181219,000000,7.3017,7.3017,7.17094,7.17094,784.4101629986,0
+COHN.US,D,20181220,000000,6.5585,6.72171,6.16633,6.72171,1036.6934316387,0
+COHN.US,D,20181221,000000,6.68972,6.96444,6.61557,6.8933,2585.373496694,0
+COHN.US,D,20181224,000000,6.36973,6.90141,6.3685,6.5503,1784.0031139549,0
+COHN.US,D,20181226,000000,6.19907,6.85454,6.19907,6.85255,2007.666011783,0
+COHN.US,D,20181227,000000,6.32982,7.18736,6.32982,7.15953,4176.4541111006,0
+COHN.US,D,20181228,000000,6.52568,7.13547,6.52568,7.13547,467.46605659781,0
+COHN.US,D,20181231,000000,6.78708,7.75065,6.78708,6.88509,1553.9801337242,0
+COHN.US,D,20190102,000000,7.54669,7.75905,6.84434,7.73452,2396.6910520808,0
+COHN.US,D,20190103,000000,6.98321,7.67594,6.98321,7.65302,1143.7548187506,0
+COHN.US,D,20190104,000000,7.08934,7.55651,7.08934,7.55651,1711.9221800578,0
+COHN.US,D,20190107,000000,7.24444,7.24444,7.24444,7.24444,500.32648234506,0
+COHN.US,D,20190108,000000,7.16283,7.16283,6.59114,6.8116,5820.5354121963,0
+COHN.US,D,20190109,000000,6.65643,7.31802,6.65643,7.03208,2723.1752820857,0
+COHN.US,D,20190110,000000,7.04029,7.59245,6.73,7.16386,7266.3941450749,0
+COHN.US,D,20190111,000000,6.78001,7.18736,6.78001,7.13019,2030.9863139261,0
+COHN.US,D,20190114,000000,6.72171,6.86869,6.62378,6.86057,2954.2582760501,0
+COHN.US,D,20190115,000000,6.72171,6.90151,6.51774,6.8116,4201.8944407115,0
+COHN.US,D,20190116,000000,6.8116,6.8116,6.8116,6.8116,2.1200274675638,0
+COHN.US,D,20190117,000000,6.68878,7.00754,6.68878,6.98321,2992.4187704663,0
+COHN.US,D,20190118,000000,6.77189,6.77293,6.73812,6.77293,2211.188648669,0
+COHN.US,D,20190122,000000,6.73812,6.73821,6.73812,6.73821,7616.1986772229,0
+COHN.US,D,20190123,000000,6.73821,6.73821,6.73821,6.73821,144.16186779434,0
+COHN.US,D,20190124,000000,6.80652,6.84434,6.73812,6.73812,5467.550838847,0
+COHN.US,D,20190125,000000,6.73812,6.73812,6.73812,6.73812,36.040466948584,0
+COHN.US,D,20190131,000000,6.28898,6.69981,6.28898,6.65643,6400.3629245751,0
+COHN.US,D,20190201,000000,6.53388,6.53388,6.53388,6.53388,550.1471278328,0
+COHN.US,D,20190204,000000,6.29709,6.53388,6.29709,6.46039,1344.0974144354,0
+COHN.US,D,20190205,000000,6.53388,6.53388,6.53388,6.53388,1213.7157251803,0
+COHN.US,D,20190206,000000,6.6451,6.6451,6.6451,6.6451,289.38374932246,0
+COHN.US,D,20190207,000000,6.63198,6.6419,6.53388,6.53397,2752.8556666315,0
+COHN.US,D,20190208,000000,6.53388,6.56586,6.53379,6.53388,2439.0916014321,0
+COHN.US,D,20190212,000000,6.53388,6.53388,6.53388,6.53388,2772.9959275734,0
+COHN.US,D,20190213,000000,6.53388,6.53388,6.53388,6.53388,15.900206006729,0
+COHN.US,D,20190214,000000,6.37953,6.37953,6.37953,6.37953,1374.8378127151,0
+COHN.US,D,20190215,000000,6.46501,6.46501,6.41152,6.41152,4039.7123394428,0
+COHN.US,D,20190220,000000,6.48492,6.48492,6.48492,6.48492,276.66358451707,0
+COHN.US,D,20190221,000000,6.3053,6.45218,6.29709,6.44397,1353.6375380395,0
+COHN.US,D,20190222,000000,6.33785,6.49303,6.32982,6.40322,2229.2088821433,0
+COHN.US,D,20190225,000000,6.36237,6.48086,6.36237,6.47681,3972.9314742145,0
+COHN.US,D,20190226,000000,6.47681,6.47681,6.47681,6.47681,34.980453214802,0
+COHN.US,D,20190304,000000,6.42775,6.42775,6.32982,6.39652,1247.6361646613,0
+COHN.US,D,20190305,000000,6.28898,6.37888,6.28898,6.37888,736.70954497841,0
+COHN.US,D,20190306,000000,6.33586,6.42784,6.33586,6.42784,1475.5391174244,0
+COHN.US,D,20190307,000000,6.42784,6.42784,6.42784,6.42784,146.2818952619,0
+COHN.US,D,20190308,000000,6.28756,6.40322,6.28067,6.40322,4462.6578192217,0
+COHN.US,D,20190311,000000,6.27699,6.37058,6.25624,6.35388,3911.4506776552,0
+COHN.US,D,20190312,000000,6.27256,6.27256,6.08473,6.1603,2104.127261557,0
+COHN.US,D,20190313,000000,6.16633,6.19719,6.16633,6.19719,514.10666088422,0
+COHN.US,D,20190314,000000,6.17454,6.37058,6.14406,6.37058,1522.1797217108,0
+COHN.US,D,20190315,000000,6.37058,6.41955,6.25463,6.41152,2910.7977129651,0
+COHN.US,D,20190318,000000,6.45218,6.45218,6.40482,6.43596,6548.7648473046,0
+COHN.US,D,20190319,000000,6.16776,6.46434,6.16776,6.38567,12253.758762519,0
+COHN.US,D,20190320,000000,6.18445,6.36265,6.18445,6.36265,1719.3422761943,0
+COHN.US,D,20190321,000000,6.08057,6.31747,6.08057,6.11747,4094.8330535995,0
+COHN.US,D,20190322,000000,6.11747,6.24068,5.94993,5.94993,2075.5068907449,0
+COHN.US,D,20190325,000000,6.10917,6.10917,5.88511,5.92275,1564.580271062,0
+COHN.US,D,20190326,000000,6.18087,6.20209,6.13417,6.20209,790.77024540129,0
+COHN.US,D,20190327,000000,6.22643,7.48726,6.0253,7.03085,92446.97776432,0
+COHN.US,D,20190328,000000,6.07558,6.74595,5.86606,5.94993,27778.719907489,0
+COHN.US,D,20190329,000000,5.79267,5.79267,5.1957,5.56435,8867.0148830855,0
+COHN.US,D,20190401,000000,5.37154,5.50578,5.32125,5.45644,5675.3135306683,0
+COHN.US,D,20190402,000000,5.46587,5.85125,5.41672,5.74455,7094.6719202022,0
+COHN.US,D,20190403,000000,5.53521,5.53521,5.29617,5.29617,4010.031954897,0
+COHN.US,D,20190404,000000,5.46388,5.46388,5.46388,5.46388,492.90638620858,0
+COHN.US,D,20190405,000000,5.39078,5.39078,5.24588,5.24588,1998.1258881789,0
+COHN.US,D,20190408,000000,5.23579,5.33824,5.1756,5.32125,7831.3814651806,0
+COHN.US,D,20190409,000000,5.40445,5.722,5.38786,5.65767,3805.449304277,0
+COHN.US,D,20190410,000000,5.34569,6.0002,5.21408,5.23757,21701.661171717,0
+COHN.US,D,20190411,000000,5.24588,5.44701,5.21239,5.23757,13914.800283355,0
+COHN.US,D,20190412,000000,5.12983,5.31314,5.12983,5.31314,1089.6941183278,0
+COHN.US,D,20190415,000000,5.1956,5.36333,5.1956,5.33824,1549.7400787891,0
+COHN.US,D,20190416,000000,5.32125,5.40352,5.27843,5.27843,1852.9040066507,0
+COHN.US,D,20190417,000000,5.18729,5.48059,5.10436,5.22927,6206.380411293,0
+COHN.US,D,20190418,000000,5.27946,5.27946,5.27946,5.27946,240.62311756849,0
+COHN.US,D,20190422,000000,5.1538,5.35493,5.1538,5.1538,6086.5988593756,0
+COHN.US,D,20190423,000000,5.3355,5.3355,4.8522,5.22078,16831.958078723,0
+COHN.US,D,20190424,000000,5.4388,5.4388,4.9954,5.10956,8298.8475217784,0
+COHN.US,D,20190425,000000,5.06154,5.12022,4.91908,5.12022,8399.5488264877,0
+COHN.US,D,20190426,000000,5.11767,5.11767,5.11767,5.11767,200.34259568477,0
+COHN.US,D,20190429,000000,5.02814,5.02814,5.02804,5.02814,2076.5669044787,0
+COHN.US,D,20190430,000000,5.01125,5.06154,4.98607,4.98672,14811.571902134,0
+COHN.US,D,20190501,000000,4.77673,5.11182,4.76833,4.96097,4902.5635187413,0
+COHN.US,D,20190502,000000,4.78494,4.95267,4.75155,4.94418,1345.1574281692,0
+COHN.US,D,20190503,000000,4.80787,4.92051,4.80787,4.92051,932.81208572807,0
+COHN.US,D,20190506,000000,4.76833,4.86758,4.76833,4.8372,2180.4482503893,0
+COHN.US,D,20190507,000000,4.80192,4.80192,4.80192,4.80192,612.68793812593,0
+COHN.US,D,20190508,000000,4.76701,4.77664,4.59419,4.77664,2787.8361198464,0
+COHN.US,D,20190509,000000,4.77673,4.77673,4.77673,4.77673,226.84293902932,0
+COHN.US,D,20190510,000000,4.7455,4.7455,4.7455,4.7455,127.20164805382,0
+COHN.US,D,20190513,000000,4.69061,4.69061,4.59229,4.59229,3794.8491669392,0
+COHN.US,D,20190514,000000,4.56428,4.56872,4.56428,4.56872,1021.8532393657,0
+COHN.US,D,20190515,000000,4.58258,4.58258,4.57589,4.57589,823.63067114853,0
+COHN.US,D,20190516,000000,4.60909,4.94418,4.56088,4.69296,23323.482184402,0
+COHN.US,D,20190517,000000,4.75155,4.98672,4.75155,4.75155,14084.40248076,0
+COHN.US,D,20190520,000000,4.96937,5.11927,4.9422,5.06154,35743.663103125,0
+COHN.US,D,20190521,000000,5.09692,5.28993,5.07022,5.2437,18902.164900798,0
+COHN.US,D,20190522,000000,5.15691,5.3303,4.97493,5.3303,17127.701910448,0
+COHN.US,D,20190523,000000,5.27163,5.27163,4.93795,5.11351,16404.772544009,0
+COHN.US,D,20190524,000000,4.79286,5.2437,4.56768,4.85352,13428.253979549,0
+COHN.US,D,20190528,000000,4.94031,5.0355,4.59843,4.59843,11477.82870939,0
+COHN.US,D,20190529,000000,4.6339,4.6339,4.6339,4.6339,1622.8810264201,0
+COHN.US,D,20190530,000000,4.6339,4.6339,4.6339,4.6339,3.1800412013457,0
+COHN.US,D,20190531,000000,4.65767,4.65767,4.43749,4.46352,3256.362190178,0
+COHN.US,D,20190603,000000,4.65853,4.65853,4.47721,4.55891,4999.0247685154,0
+COHN.US,D,20190604,000000,4.47165,4.4988,4.30759,4.49825,20563.206421635,0
+COHN.US,D,20190605,000000,4.36815,4.48957,4.35957,4.36863,4101.1931360022,0
+COHN.US,D,20190606,000000,4.50523,4.50523,4.37891,4.3988,2208.0086074677,0
+COHN.US,D,20190607,000000,4.38552,4.42022,4.38552,4.42022,1187.2153818357,0
+COHN.US,D,20190610,000000,4.41154,4.70711,4.34636,4.34636,9653.5450735517,0
+COHN.US,D,20190611,000000,4.45485,4.85352,4.45258,4.81022,11071.843449352,0
+COHN.US,D,20190612,000000,4.81022,5.13088,4.68022,4.92296,14473.427521057,0
+COHN.US,D,20190613,000000,5.11351,5.11351,4.52947,4.52947,12895.067071457,0
+COHN.US,D,20190614,000000,4.50683,4.81022,4.34221,4.34221,7483.6969605002,0
+COHN.US,D,20190617,000000,4.33352,4.46352,4.0475,4.14287,10654.198038242,0
+COHN.US,D,20190618,000000,4.05627,4.49825,3.92618,4.31268,9350.3811456901,0
+COHN.US,D,20190619,000000,4.30985,4.42022,3.90882,4.29022,10371.174371322,0
+COHN.US,D,20190620,000000,4.23825,4.42259,4.03023,4.23182,9423.522093321,0
+COHN.US,D,20190621,000000,4.42891,4.42891,4.07353,4.11683,15090.35551412,0
+COHN.US,D,20190624,000000,4.07353,4.39419,3.94476,4.16022,10857.720675127,0
+COHN.US,D,20190625,000000,3.89155,4.29014,3.80486,3.93796,29980.368432552,0
+COHN.US,D,20190626,000000,3.96947,4.4389,3.96947,4.22089,26454.762753995,0
+COHN.US,D,20190627,000000,4.0291,4.1342,3.77892,3.90014,14595.329100443,0
+COHN.US,D,20190628,000000,3.98693,4.1108,3.59684,3.98693,33634.2357729,0
+COHN.US,D,20190701,000000,4.0042,4.0757,3.90014,3.96089,6879.4891322444,0
+COHN.US,D,20190702,000000,3.91759,3.98901,3.80486,3.93929,23319.242129468,0
+COHN.US,D,20190703,000000,4.12562,4.45013,3.97815,4.10127,13003.188472303,0
+COHN.US,D,20190705,000000,3.79618,4.12381,3.79618,4.12381,733.52950377707,0
+COHN.US,D,20190708,000000,3.8308,3.91844,3.81353,3.91759,3189.5813249497,0
+COHN.US,D,20190709,000000,3.81353,3.81353,3.81353,3.81353,155.82201886593,0
+COHN.US,D,20190710,000000,3.82222,4.15146,3.77892,3.88334,8661.3722187318,0
+COHN.US,D,20190711,000000,3.91759,4.27287,3.88288,4.12562,12451.981330736,0
+COHN.US,D,20190712,000000,4.03023,4.23825,4.01278,4.16022,11694.071511081,0
+COHN.US,D,20190715,000000,4.16022,4.75815,3.98693,4.24683,11970.735095598,0
+COHN.US,D,20190716,000000,4.20353,4.46352,4.03882,4.16022,14646.209759665,0
+COHN.US,D,20190717,000000,4.07353,4.47221,4.07353,4.27287,8125.0052694382,0
+COHN.US,D,20190718,000000,4.16022,4.55891,4.16022,4.37693,12234.678515311,0
+COHN.US,D,20190719,000000,4.61654,4.61654,4.29881,4.36928,11789.472747122,0
+COHN.US,D,20190722,000000,4.20353,4.45937,4.16022,4.29022,14316.545488458,0
+COHN.US,D,20190723,000000,4.359,4.37693,4.29022,4.29022,8705.8927955507,0
+COHN.US,D,20190724,000000,3.89457,4.48957,3.8742,4.23825,16288.171033293,0
+COHN.US,D,20190725,000000,4.29022,4.29032,4.14287,4.14287,1546.5600375878,0
+COHN.US,D,20190726,000000,4.28154,4.28154,4.14287,4.2123,1915.4448169439,0
+COHN.US,D,20190730,000000,4.15146,4.15146,4.15146,4.15146,360.40466948584,0
+COHN.US,D,20190731,000000,4.21391,4.21391,4.21391,4.21391,329.66427120617,0
+COHN.US,D,20190801,000000,3.98693,3.98693,3.98693,3.98693,601.02778705433,0
+COHN.US,D,20190802,000000,3.98693,4.06816,3.98693,3.98693,3652.8073266124,0
+COHN.US,D,20190805,000000,3.73552,3.93485,3.73552,3.88807,1529.5998178472,0
+COHN.US,D,20190806,000000,3.72684,3.72684,3.72684,3.72684,128.26166178761,0
+COHN.US,D,20190807,000000,3.72684,3.9075,3.72684,3.72684,9475.4627662763,0
+COHN.US,D,20190808,000000,4.11683,4.18089,4.07353,4.08212,9531.6434941668,0
+COHN.US,D,20190809,000000,4.07353,4.24683,3.8924,3.89277,8835.2144710721,0
+COHN.US,D,20190812,000000,4.05627,4.12562,3.90014,3.90014,6389.7627872373,0
+COHN.US,D,20190813,000000,3.85683,3.94344,3.47552,3.55345,16606.175153427,0
+COHN.US,D,20190814,000000,3.70089,3.70089,3.36109,3.36486,12729.704928987,0
+COHN.US,D,20190815,000000,3.54033,3.54033,2.99015,3.33684,15152.896324413,0
+COHN.US,D,20190816,000000,3.58269,3.75288,3.54486,3.54486,8334.887988727,0
+COHN.US,D,20190819,000000,3.55345,3.55345,3.38883,3.45815,8147.2655578477,0
+COHN.US,D,20190820,000000,3.40618,3.40618,3.40618,3.40618,248.04321370496,0
+COHN.US,D,20190821,000000,3.51015,3.55345,3.51015,3.51929,1524.2997491784,0
+COHN.US,D,20190822,000000,3.55335,3.55335,3.55335,3.55335,1160.7150384911,0
+COHN.US,D,20190826,000000,3.38024,3.50146,3.36278,3.50146,2529.1927688036,0
+COHN.US,D,20190827,000000,3.38024,3.38024,3.16345,3.16345,5227.9877350123,0
+COHN.US,D,20190828,000000,3.12015,3.3975,3.12015,3.18949,710.20920163386,0
+COHN.US,D,20190829,000000,3.21552,3.21552,3.18299,3.18299,1150.1149011533,0
+COHN.US,D,20190903,000000,2.89496,3.08544,2.89496,3.08544,692.18896815958,0
+COHN.US,D,20190904,000000,3.06817,3.09411,2.89486,2.89486,2700.9149936763,0
+COHN.US,D,20190905,000000,3.03995,3.05949,2.95553,2.99015,7116.9322086117,0
+COHN.US,D,20190906,000000,2.92081,2.96421,2.81686,2.81686,5657.293297194,0
+COHN.US,D,20190909,000000,2.76912,2.86016,2.71713,2.82553,3813.9294141472,0
+COHN.US,D,20190910,000000,2.84647,2.84647,2.82553,2.82553,2555.6931121482,0
+COHN.US,D,20190911,000000,2.82553,3.5359,2.81686,3.23137,18207.855905172,0
+COHN.US,D,20190912,000000,3.12873,3.64892,3.12873,3.19807,21310.516103951,0
+COHN.US,D,20190913,000000,3.33684,3.44957,3.33684,3.44957,9003.7566547433,0
+COHN.US,D,20190916,000000,3.46391,3.46684,3.15769,3.38883,13487.61474864,0
+COHN.US,D,20190917,000000,3.37146,3.42174,3.05949,3.36278,11063.363339482,0
+COHN.US,D,20190918,000000,3.05967,3.33684,3.03354,3.33684,8461.0296230471,0
+COHN.US,D,20190919,000000,3.31949,3.42354,3.31949,3.42354,1941.9451602885,0
+COHN.US,D,20190920,000000,3.21552,3.42354,3.21552,3.42354,1722.5223173956,0
+COHN.US,D,20190923,000000,3.25015,3.33684,3.13184,3.13184,4656.6403325038,0
+COHN.US,D,20190924,000000,3.42354,3.42354,3.07685,3.16345,5871.4160714179,0
+COHN.US,D,20190925,000000,3.25883,3.29345,3.25883,3.29345,746.24966858245,0
+COHN.US,D,20190926,000000,3.28486,3.28486,3.28486,3.28486,156.88203259973,0
+COHN.US,D,20190927,000000,3.16345,3.22411,3.16345,3.22411,4141.4736578858,0
+COHN.US,D,20190930,000000,3.38024,3.55345,3.26204,3.55345,11825.513214071,0
+COHN.US,D,20191001,000000,3.46684,3.46684,3.46684,3.46684,312.70405146566,0
+COHN.US,D,20191002,000000,3.30213,3.46684,3.30213,3.41486,1228.5559174532,0
+COHN.US,D,20191003,000000,3.44957,3.46684,3.20685,3.44957,3770.4688510622,0
+COHN.US,D,20191004,000000,3.6575,3.6575,3.44957,3.5275,2350.0504477945,0
+COHN.US,D,20191007,000000,3.70948,3.70948,3.50146,3.55345,4258.0751686019,0
+COHN.US,D,20191010,000000,3.4791,3.4791,3.4791,3.4791,469.58608406537,0
+COHN.US,D,20191011,000000,3.57081,3.57081,3.57081,3.57081,638.1282677367,0
+COHN.US,D,20191014,000000,3.70948,3.70948,3.14618,3.51883,1843.3638830467,0
+COHN.US,D,20191015,000000,3.67486,3.67486,3.38024,3.58815,1141.6347912831,0
+COHN.US,D,20191016,000000,3.64015,3.68345,3.54769,3.67486,2168.7880993178,0
+COHN.US,D,20191017,000000,3.40137,4.18617,3.40137,4.0042,28039.483285999,0
+COHN.US,D,20191018,000000,3.77816,4.16022,3.75288,4.16022,742.00961364733,0
+COHN.US,D,20191021,000000,4.17749,4.17749,4.03023,4.16022,2231.3289096109,0
+COHN.US,D,20191022,000000,4.29022,4.29022,4.07353,4.07353,3683.5477248921,0
+COHN.US,D,20191023,000000,4.20353,4.49825,4.20353,4.45853,27858.220937522,0
+COHN.US,D,20191024,000000,4.43749,4.50683,4.0108,4.35532,8643.3519852576,0
+COHN.US,D,20191025,000000,4.09957,4.33352,3.96306,4.11683,6627.2058636044,0
+COHN.US,D,20191028,000000,4.10815,4.11683,3.90882,4.05627,3170.5010777416,0
+COHN.US,D,20191029,000000,4.32485,4.33352,3.92618,4.17749,2476.1920821145,0
+COHN.US,D,20191030,000000,3.77344,3.95221,3.48448,3.72684,6949.4500386741,0
+COHN.US,D,20191104,000000,3.41958,3.68354,3.41958,3.68354,265.00343344547,0
+COHN.US,D,20191105,000000,3.85683,3.85683,3.40618,3.68354,5453.7706603078,0
+COHN.US,D,20191107,000000,3.47552,3.47552,3.33816,3.33816,749.4297097838,0
+COHN.US,D,20191112,000000,3.43213,3.43213,3.07685,3.38024,2326.7301456512,0
+COHN.US,D,20191114,000000,3.24722,3.24722,3.24722,3.24722,1244.4561234599,0
+COHN.US,D,20191115,000000,3.24297,3.24297,3.20033,3.20033,1349.3974831043,0
+COHN.US,D,20191118,000000,3.3542,3.3542,3.03354,3.03354,4206.1344956466,0
+COHN.US,D,20191119,000000,3.24156,3.24156,3.03354,3.03354,3019.9791275446,0
+COHN.US,D,20191120,000000,3.38883,3.54486,3.12015,3.24156,6138.539532331,0
+COHN.US,D,20191121,000000,3.51883,3.51883,3.31091,3.36269,4304.7157728883,0
+COHN.US,D,20191122,000000,3.35845,3.35845,3.35845,3.35845,116.60151071601,0
+COHN.US,D,20191125,000000,3.28912,3.29345,3.20685,3.29345,2077.6269182125,0
+COHN.US,D,20191126,000000,3.27968,3.29345,3.03354,3.03354,41968.063747893,0
+COHN.US,D,20191127,000000,2.76477,2.90345,2.51347,2.55676,6148.0796559349,0
+COHN.US,D,20191129,000000,2.5828,2.77345,2.56554,2.60016,1845.4839105143,0
+COHN.US,D,20191203,000000,2.41808,2.77345,2.41808,2.69544,3018.9191138108,0
+COHN.US,D,20191204,000000,2.89486,2.89486,2.72544,2.72544,330.72428493995,0
+COHN.US,D,20191205,000000,2.52667,2.67817,2.52667,2.67817,951.89233293614,0
+COHN.US,D,20191206,000000,2.90345,2.92949,2.60016,2.60016,16916.759177426,0
+COHN.US,D,20191209,000000,2.62705,2.63751,2.60016,2.60884,2648.974320721,0
+COHN.US,D,20191210,000000,2.60016,2.60016,2.5828,2.59147,1237.0360273234,0
+COHN.US,D,20191211,000000,2.68676,3.45815,2.47016,3.03354,138236.39102249,0
+COHN.US,D,20191212,000000,3.12015,3.20685,2.60884,3.09411,70867.218171989,0
+COHN.US,D,20191213,000000,4.03023,4.19494,3.68354,3.95485,222275.33985046,0
+COHN.US,D,20191216,000000,3.51883,3.72684,3.12024,3.33684,76799.055026231,0
+COHN.US,D,20191217,000000,3.33684,3.54486,2.94676,3.2675,20801.709511735,0
+COHN.US,D,20191218,000000,3.11996,3.15476,2.84656,3.05081,9196.6791542917,0
+COHN.US,D,20191219,000000,3.03354,3.03354,2.77345,2.83412,10851.360592726,0
+COHN.US,D,20191220,000000,2.82553,3.46684,2.77345,3.31514,20615.147094591,0
+COHN.US,D,20191223,000000,3.22798,3.41486,2.86016,3.04807,13579.83594348,0
+COHN.US,D,20191224,000000,3.40618,3.41486,2.87742,3.16345,13471.714542635,0
+COHN.US,D,20191226,000000,3.42354,3.42354,2.89486,3.14618,15756.044138933,0
+COHN.US,D,20191227,000000,2.93817,3.31091,2.93817,3.3075,16301.951211832,0
+COHN.US,D,20191230,000000,3.10288,3.22411,2.99883,3.05561,18127.294861404,0
+COHN.US,D,20191231,000000,3.04723,3.42354,2.85147,3.42354,32177.776902683,0
+COHN.US,D,20200102,000000,3.22411,3.42354,3.12015,3.2675,24593.378637473,0
+COHN.US,D,20200103,000000,3.33684,3.40618,3.20685,3.28486,20402.0843341,0
+COHN.US,D,20200106,000000,3.46684,4.07353,3.30213,3.70089,82170.144615305,0
+COHN.US,D,20200107,000000,3.89155,3.98693,3.69213,3.73126,8314.7477277852,0
+COHN.US,D,20200108,000000,3.75194,3.96947,3.32741,3.77023,14048.362013811,0
+COHN.US,D,20200109,000000,3.77023,3.90882,3.63477,3.73562,14402.406600895,0
+COHN.US,D,20200110,000000,3.86552,3.86552,3.4343,3.75288,14317.605502193,0
+COHN.US,D,20200113,000000,3.50146,3.80486,3.49288,3.66354,16142.949151764,0
+COHN.US,D,20200114,000000,3.88288,3.88288,3.46684,3.5275,20447.664924653,0
+COHN.US,D,20200115,000000,3.75288,3.75288,3.3542,3.41911,18808.883692226,0
+COHN.US,D,20200116,000000,3.30213,4.24683,3.20676,3.41486,268754.82204932,0
+COHN.US,D,20200117,000000,3.47552,3.65741,3.12335,3.12873,58013.49163615,0
+COHN.US,D,20200121,000000,3.12873,3.51015,2.92081,3.2675,95578.258333912,0
+COHN.US,D,20200122,000000,3.46684,3.62995,3.31091,3.55439,60619.005393785,0
+COHN.US,D,20200123,000000,3.46684,3.55345,3.33684,3.54279,7908.7624677467,0
+COHN.US,D,20200124,000000,3.55345,3.55345,3.33684,3.33684,9677.9253894287,0
+COHN.US,D,20200127,000000,3.35203,4.95767,3.33684,3.57166,431490.25048699,0
+COHN.US,D,20200128,000000,3.39317,3.63156,3.36278,3.44081,19231.829172005,0
+COHN.US,D,20200129,000000,3.41486,3.77155,3.3975,3.41911,34507.687089536,0
+COHN.US,D,20200130,000000,3.38024,3.55345,2.93817,3.14618,38493.338728555,0
+COHN.US,D,20200131,000000,3.06817,3.29345,2.98977,3.03354,31632.929843519,0
+COHN.US,D,20200203,000000,3.19807,3.57081,3.02486,3.10703,47580.836468268,0
+COHN.US,D,20200204,000000,3.18081,3.46684,3.12015,3.18959,44394.435184519,0
+COHN.US,D,20200205,000000,3.07685,3.55345,3.07685,3.36278,69862.325152364,0
+COHN.US,D,20200206,000000,3.44081,3.46684,3.25128,3.33684,4983.1245625087,0
+COHN.US,D,20200207,000000,3.41854,3.90014,3.41854,3.69533,56175.427821772,0
+COHN.US,D,20200210,000000,3.81353,3.81353,3.47562,3.69213,20324.703331533,0
+COHN.US,D,20200211,000000,3.59684,4.06476,3.51015,3.68392,36366.951178589,0
+COHN.US,D,20200212,000000,3.56373,3.85448,3.56373,3.75636,15944.726583547,0
+COHN.US,D,20200213,000000,3.70872,4.02155,3.67796,3.96089,20432.82473238,0
+COHN.US,D,20200214,000000,3.92618,4.16022,3.81353,3.94815,46237.799067566,0
+COHN.US,D,20200218,000000,4.15146,4.34221,3.86457,3.86457,51360.845442933,0
+COHN.US,D,20200219,000000,3.81353,4.19494,3.81353,4.03655,31504.668181732,0
+COHN.US,D,20200220,000000,3.98693,4.23825,3.77023,3.88288,38272.855871929,0
+COHN.US,D,20200221,000000,3.77023,4.32485,3.51883,3.64015,120480.10096792,0
+COHN.US,D,20200224,000000,3.29345,3.58382,3.29345,3.49666,21106.993467064,0
+COHN.US,D,20200225,000000,3.45815,3.70089,3.33684,3.4841,43005.817193265,0
+COHN.US,D,20200226,000000,3.55345,3.98693,3.51015,3.7442,44996.522985308,0
+COHN.US,D,20200227,000000,3.6575,3.83636,3.4024,3.50146,2651.0943481885,0
+COHN.US,D,20200228,000000,3.46684,3.50146,3.11146,3.45815,24871.102235724,0
+COHN.US,D,20200302,000000,3.21552,3.28486,2.86016,3.27618,31070.062550881,0
+COHN.US,D,20200303,000000,3.25015,3.63156,3.25015,3.51883,10300.153451158,0
+COHN.US,D,20200304,000000,3.41486,3.62278,3.14618,3.46684,4278.2154295438,0
+COHN.US,D,20200305,000000,6.67359,6.68237,4.33352,4.42891,1204353.6838834,0
+COHN.US,D,20200306,000000,4.61957,4.61957,3.68354,3.68354,167574.39113237,0
+COHN.US,D,20200309,000000,3.41486,3.90014,2.77345,3.75825,79635.651777832,0
+COHN.US,D,20200310,000000,3.76146,4.30759,3.73552,4.11683,38400.057519983,0
+COHN.US,D,20200311,000000,4.09957,4.20353,3.41486,3.82222,34676.229273206,0
+COHN.US,D,20200312,000000,3.41486,3.73552,3.32817,3.38024,43279.300736581,0
+COHN.US,D,20200313,000000,3.70089,3.92618,3.05949,3.57948,38839.963219503,0
+COHN.US,D,20200316,000000,3.75288,3.75288,3.05949,3.32817,13023.328733245,0
+COHN.US,D,20200317,000000,3.56222,3.56222,2.88619,3.28043,45451.2688771,0
+COHN.US,D,20200318,000000,3.51015,3.51015,2.44412,2.71279,28506.949342596,0
+COHN.US,D,20200319,000000,2.52213,3.22411,2.52213,3.20685,9863.4277928405,0
+COHN.US,D,20200320,000000,3.29345,3.29345,2.86016,3.12449,8004.163703787,0
+COHN.US,D,20200323,000000,2.89486,3.15476,2.64346,2.94676,5089.1259358868,0
+COHN.US,D,20200324,000000,3.23278,3.23278,2.92081,2.94676,5126.2264165692,0
+COHN.US,D,20200325,000000,3.22411,3.22411,2.84279,2.90345,5355.1893830661,0
+COHN.US,D,20200326,000000,2.81686,3.19807,2.48742,3.13751,46021.556265875,0
+COHN.US,D,20200327,000000,2.92081,3.01609,2.65675,2.82553,19595.413882693,0
+COHN.US,D,20200330,000000,3.09411,3.09411,2.85147,3.04213,2264.1893353581,0
+COHN.US,D,20200331,000000,3.16345,3.16345,2.85666,2.87742,4975.7044663722,0
+COHN.US,D,20200401,000000,2.84279,2.94676,2.66081,2.80808,10906.481306882,0
+COHN.US,D,20200402,000000,2.79081,2.83412,2.68676,2.77345,2120.0274675638,0
+COHN.US,D,20200403,000000,2.80808,2.80808,2.53949,2.68676,8795.9939629222,0
+COHN.US,D,20200406,000000,2.84666,2.96695,2.756,2.83412,10119.951116416,0
+COHN.US,D,20200407,000000,2.83657,3.06817,2.81686,2.90345,11293.386319712,0
+COHN.US,D,20200408,000000,3.06817,3.06817,2.95562,3.0676,704.90913296496,0
+COHN.US,D,20200409,000000,3.19807,3.19807,3.02486,3.04223,2820.6965455936,0
+COHN.US,D,20200413,000000,2.92024,3.15476,2.92024,3.13751,2467.7119722443,0
+COHN.US,D,20200414,000000,3.20685,3.38024,3.20685,3.30213,7308.7946944262,0
+COHN.US,D,20200415,000000,3.27618,3.6142,3.08544,3.32817,17330.1645336,0
+COHN.US,D,20200416,000000,3.21552,3.3326,3.20685,3.3326,1739.482537136,0
+COHN.US,D,20200417,000000,3.43213,3.44259,3.29345,3.37146,2689.2548426046,0
+COHN.US,D,20200420,000000,3.10288,3.37099,3.10288,3.1744,4788.0820354928,0
+COHN.US,D,20200421,000000,3.34552,3.37089,3.03354,3.06742,1769.162921682,0
+COHN.US,D,20200422,000000,3.30213,3.43213,3.30213,3.43213,1560.3402161269,0
+COHN.US,D,20200423,000000,3.30213,3.45815,3.30213,3.44081,4003.6718724942,0
+COHN.US,D,20200424,000000,3.46684,3.55345,3.23278,3.44957,5593.692473167,0
+COHN.US,D,20200427,000000,3.54486,3.62278,3.42354,3.5559,9670.5052932922,0
+COHN.US,D,20200428,000000,3.53618,3.85683,3.53618,3.83485,56275.069112747,0
+COHN.US,D,20200429,000000,3.85683,3.93042,3.40628,3.56222,14991.774236877,0
+COHN.US,D,20200430,000000,3.42354,3.75288,3.42354,3.62278,4749.9215410767,0
+COHN.US,D,20200501,000000,3.81353,3.81353,3.51883,3.77023,3650.6872991448,0
+COHN.US,D,20200504,000000,3.69656,3.69656,3.50146,3.55345,1429.9585268718,0
+COHN.US,D,20200505,000000,3.55345,3.55345,3.55345,3.55345,390.08505403173,0
+COHN.US,D,20200506,000000,3.60552,3.60552,3.59684,3.60004,479.12620766942,0
+COHN.US,D,20200507,000000,3.58815,3.62957,3.17223,3.18949,16298.771170631,0
+COHN.US,D,20200508,000000,2.80808,2.92081,2.57412,2.84279,21017.952313427,0
+COHN.US,D,20200511,000000,2.92949,3.03354,2.79949,2.90345,22708.674218809,0
+COHN.US,D,20200512,000000,2.90345,2.99006,2.40073,2.84279,22770.155015369,0
+COHN.US,D,20200513,000000,2.82769,2.82769,2.47016,2.66081,2919.2778228353,0
+COHN.US,D,20200514,000000,2.60874,2.60874,2.60874,2.60874,230.02298023068,0
+COHN.US,D,20200515,000000,2.51347,2.74751,2.47016,2.56554,5451.6506328402,0
+COHN.US,D,20200518,000000,2.54808,2.5828,2.47884,2.5828,2579.0134142914,0
+COHN.US,D,20200519,000000,2.55676,2.76477,2.54374,2.76477,6587.9853554545,0
+COHN.US,D,20200520,000000,2.76477,3.58815,2.76477,2.98156,363330.30739109,0
+COHN.US,D,20200521,000000,3.05081,3.44957,2.94676,3.04213,62321.387450238,0
+COHN.US,D,20200522,000000,3.27326,3.33684,2.90345,3.00751,14654.689869535,0
+COHN.US,D,20200526,000000,2.90345,3.2025,2.81694,3.11392,17375.745124152,0
+COHN.US,D,20200527,000000,3.03364,3.06382,2.89601,3.03354,6338.8821280157,0
+COHN.US,D,20200528,000000,3.02468,3.18949,3.00053,3.07685,9103.3979457189,0
+COHN.US,D,20200529,000000,2.99015,3.04223,2.95553,2.98779,6772.4277451325,0
+COHN.US,D,20200601,000000,2.81694,2.99883,2.81694,2.99704,1485.0792410284,0
+COHN.US,D,20200602,000000,2.94816,3.03354,2.94816,2.98147,1137.394736348,0
+COHN.US,D,20200603,000000,2.87751,3.03354,2.82553,2.9078,7230.3536781263,0
+COHN.US,D,20200604,000000,2.82553,2.92949,2.74751,2.78213,7727.50011927,0
+COHN.US,D,20200605,000000,2.82553,3.12015,2.79081,2.99883,36895.898031747,0
+COHN.US,D,20200608,000000,3.03354,4.07353,2.95553,3.68354,367164.37706617,0
+COHN.US,D,20200609,000000,3.6142,3.6142,3.25015,3.3541,61235.933386846,0
+COHN.US,D,20200610,000000,3.33684,3.38015,3.25883,3.25883,18312.797264816,0
+COHN.US,D,20200611,000000,3.19807,3.21552,2.91223,2.91223,30246.431879732,0
+COHN.US,D,20200612,000000,2.99024,3.18949,2.99024,3.12873,18926.545216677,0
+COHN.US,D,20200615,000000,2.88619,3.33684,2.87742,3.32817,24243.574105325,0
+COHN.US,D,20200616,000000,3.25015,3.6142,3.25015,3.56222,58147.053366607,0
+COHN.US,D,20200617,000000,3.73552,16.381,3.72684,7.36698,7269879.4702315,0
+COHN.US,D,20200618,000000,6.93369,10.2923,5.6337,6.67359,1276822.5828072,0
+COHN.US,D,20200619,000000,17.9837,21.1827,10.9206,11.7092,15903050.023575,0
+COHN.US,D,20200622,000000,11.7092,12.048,8.55461,10.3565,705127.49579411,0
+COHN.US,D,20200623,000000,8.93554,10.2272,8.93554,9.5942,223654.41771811,0
+COHN.US,D,20200624,000000,9.10932,9.62063,8.67564,9.09234,145317.28276416,0
+COHN.US,D,20200625,000000,8.61516,9.89799,8.61516,9.10932,267750.98904344,0
+COHN.US,D,20200626,000000,8.92753,9.8112,8.69262,9.01404,306719.21392473,0
+COHN.US,D,20200629,000000,9.01404,9.19987,7.1417,7.39302,228906.785769,0
+COHN.US,D,20200630,000000,9.53385,10.1772,7.60103,8.16432,405117.1087905,0
+COHN.US,D,20200701,000000,8.36377,8.83139,8.18169,8.51101,194712.86274467,0
+COHN.US,D,20200702,000000,8.32914,9.27346,8.18169,8.40678,290039.89782366,0
+COHN.US,D,20200706,000000,8.29442,8.68365,7.73962,7.80046,80198.519070471,0
+COHN.US,D,20200707,000000,7.96509,7.96509,7.08972,7.36698,61827.421050297,0
+COHN.US,D,20200708,000000,7.18501,7.60972,7.04349,7.08103,45265.766473687,0
+COHN.US,D,20200709,000000,6.93369,7.08972,6.68237,6.95095,23463.403997263,0
+COHN.US,D,20200710,000000,6.78633,7.67038,6.76906,7.50566,61286.814046068,0
+COHN.US,D,20200713,000000,7.50566,7.80046,6.98576,6.98576,43334.421450738,0
+COHN.US,D,20200714,000000,7.06359,7.30633,6.69973,6.73434,26780.186970266,0
+COHN.US,D,20200715,000000,6.64764,7.27575,6.64764,6.67359,23281.081635051,0
+COHN.US,D,20200716,000000,6.50038,7.0551,6.50038,6.80369,28577.97026276,0
+COHN.US,D,20200717,000000,6.70831,10.4876,6.70831,10.4876,572862.16213401,0
+COHN.US,D,20200720,000000,10.1329,10.4008,8.398,9.51591,348562.19605203,0
+COHN.US,D,20200721,000000,9.17818,12.0471,9.17818,10.4443,456931.64011149,0
+COHN.US,D,20200722,000000,10.2707,11.4235,9.78572,10.314,235695.11372013,0
+COHN.US,D,20200723,000000,10.2781,11.432,10.0546,10.314,93203.827570241,0
+COHN.US,D,20200724,000000,9.95831,11.0498,9.53385,10.3914,208809.98539023,0
+COHN.US,D,20200727,000000,10.4791,10.4791,9.62063,9.76786,77259.100986694,0
+COHN.US,D,20200728,000000,9.62063,11.6923,9.50743,10.5819,365423.8345153,0
+COHN.US,D,20200729,000000,10.0791,12.8366,10.0791,12.1339,367825.82563605,0
+COHN.US,D,20200730,000000,11.7008,13.4169,11.1196,12.3159,246152.1492039,0
+COHN.US,D,20200731,000000,12.1857,12.515,11.163,12.0649,328020.18990508,0
+COHN.US,D,20200803,000000,11.7178,19.3451,11.7178,18.1743,1044197.2688601,0
+COHN.US,D,20200804,000000,18.8431,21.0695,15.6272,19.1979,1080901.3044061,0
+COHN.US,D,20200805,000000,18.2102,27.578,18.2102,24.7789,1194118.1912701,0
+COHN.US,D,20200806,000000,23.245,25.1082,16.7008,17.8101,870143.01377315,0
+COHN.US,D,20200807,000000,22.1271,24.7874,15.8422,16.4847,1070271.4866837,0
+COHN.US,D,20200810,000000,15.6008,19.2582,14.3347,17.2564,559732.83202739,0
+COHN.US,D,20200811,000000,16.2422,17.4724,16.2422,16.6668,276457.94185271,0
+COHN.US,D,20200812,000000,16.6234,18.6347,16.6234,17.7413,280077.88875359,0
+COHN.US,D,20200813,000000,17.7328,18.9733,16.4583,17.0479,529092.07503869,0
+COHN.US,D,20200814,000000,16.3375,17.6828,16.0337,16.346,316375.93903948,0
+COHN.US,D,20200817,000000,16.329,17.5073,15.2281,15.3668,423957.79289474,0
+COHN.US,D,20200818,000000,15.063,15.6961,13.8668,13.8668,148856.66862126,0
+COHN.US,D,20200819,000000,13.763,15.3413,13.4338,14.1536,410376.89693752,0
+COHN.US,D,20200820,000000,13.729,14.3347,13.2951,13.5989,298415.06633427,0
+COHN.US,D,20200821,000000,13.3216,14.6036,12.5244,13.6592,429766.66815587,0
+COHN.US,D,20200824,000000,13.3121,14.5177,13.2432,13.963,314200.79085776,0
+COHN.US,D,20200825,000000,14.3621,15.2894,13.4602,14.6733,407324.05738422,0
+COHN.US,D,20200826,000000,14.2404,15.1158,13.7545,13.8668,293565.50350223,0
+COHN.US,D,20200827,000000,13.4169,14.4394,13.2007,13.9724,500330.7224,0
+COHN.US,D,20200828,000000,13.7895,14.7262,13.7385,13.9102,248065.47399337,0
+COHN.US,D,20200831,000000,13.8318,16.0337,13.6073,15.6272,322424.37740444,0
+COHN.US,D,20200901,000000,15.1507,16.8837,14.9253,16.2847,209390.87291634,0
+COHN.US,D,20200902,000000,15.8696,16.8489,15.7215,16.4328,124932.15864981,0
+COHN.US,D,20200903,000000,15.9385,16.2941,15.2536,16.0857,311597.39712759,0
+COHN.US,D,20200904,000000,16.2159,19.0403,15.3611,18.6686,357712.23460204,0
+COHN.US,D,20200908,000000,18.2526,21.5809,17.9931,19.4667,586792.86262338,0
+COHN.US,D,20200909,000000,18.8337,20.9564,18.4177,19.9252,343072.38492478,0
+COHN.US,D,20200910,000000,19.2064,21.4082,19.0761,20.1073,189024.82904919,0
+COHN.US,D,20200911,000000,20.7148,20.7148,18.4828,19.0243,275579.19046741,0
+COHN.US,D,20200914,000000,19.3705,19.8649,18.2017,18.5733,111509.20473891,0
+COHN.US,D,20200915,000000,18.5478,19.8544,18.1319,18.2017,196268.96290585,0
+COHN.US,D,20200916,000000,18.1837,19.1969,17.43,17.43,132211.27295968,0
+COHN.US,D,20200917,000000,16.6847,18.7894,16.6847,16.9696,199074.81925918,0
+COHN.US,D,20200918,000000,16.563,17.8196,16.563,16.7621,42254.267456014,0
+COHN.US,D,20200921,000000,16.7008,16.7008,15.4885,15.8602,54311.923677783,0
+COHN.US,D,20200922,000000,16.1215,17.0658,16.1215,16.4413,231288.63662881,0
+COHN.US,D,20200923,000000,16.13,17.8101,16.13,16.9611,226686.05699672,0
+COHN.US,D,20200924,000000,16.9696,18.114,16.7008,17.1177,271802.36153396,0
+COHN.US,D,20200925,000000,16.8998,18.8431,16.8998,17.5857,570627.6531832,0
+COHN.US,D,20200928,000000,17.6715,18.2875,17.1007,17.9668,498878.50358471,0
+COHN.US,D,20200929,000000,17.5083,18.0714,16.8998,16.8998,396855.3617494,0
+COHN.US,D,20200930,000000,16.8922,17.2837,16.1734,16.9451,100756.42542344,0
+COHN.US,D,20201001,000000,16.7092,17.4205,16.6763,16.6847,44090.211242924,0
+COHN.US,D,20201002,000000,16.2338,16.5111,15.7309,16.4847,22702.314136407,0
+COHN.US,D,20201005,000000,16.4148,16.8412,15.6008,15.6961,58653.739931353,0
+COHN.US,D,20201006,000000,15.679,16.0044,15.4979,15.7215,63758.766073247,0
+COHN.US,D,20201007,000000,15.7309,16.4677,15.4979,15.8262,88007.640247242,0
+COHN.US,D,20201008,000000,16.329,17.6026,16.0102,17.6026,224308.44619185,0
+COHN.US,D,20201009,000000,17.5941,18.8073,16.978,18.1319,211186.53618136,0
+COHN.US,D,20201012,000000,17.8026,19.1195,17.5168,18.712,167806.53414007,0
+COHN.US,D,20201013,000000,19.0677,19.0677,17.729,17.9498,194686.36240131,0
+COHN.US,D,20201014,000000,17.7243,18.1885,16.8573,17.6026,177104.97461281,0
+COHN.US,D,20201015,000000,17.9149,17.9149,16.4932,16.7186,96918.115693412,0
+COHN.US,D,20201016,000000,16.7706,18.0639,16.563,17.8545,214776.80269768,0
+COHN.US,D,20201019,000000,17.7328,17.8545,16.5582,16.5885,101343.67303195,0
+COHN.US,D,20201020,000000,16.6668,17.23,15.8865,16.7271,109995.50512708,0
+COHN.US,D,20201021,000000,16.3205,16.6319,15.6008,15.7489,79523.290322052,0
+COHN.US,D,20201022,000000,15.9385,16.978,15.6008,16.7092,139667.4095631,0
+COHN.US,D,20201023,000000,16.7271,17.4205,16.5111,16.6932,137883.40644915,0
+COHN.US,D,20201026,000000,16.0252,16.2941,15.7743,15.9828,125170.6617399,0
+COHN.US,D,20201027,000000,15.9828,16.2159,15.6611,16.0337,79852.954593257,0
+COHN.US,D,20201028,000000,15.7829,16.3894,15.7092,15.9385,49467.6609144,0
+COHN.US,D,20201029,000000,15.7564,17.0564,15.6008,16.8837,156417.74658432,0
+COHN.US,D,20201030,000000,16.5885,17.0394,16.2545,16.6234,64842.100109172,0
+COHN.US,D,20201102,000000,16.8054,17.0309,16.2159,16.2159,46923.627953324,0
+COHN.US,D,20201103,000000,16.4583,17.412,16.4545,16.9875,124443.49231853,0
+COHN.US,D,20201104,000000,17.5328,18.1564,15.7489,16.146,73433.511421475,0
+COHN.US,D,20201105,000000,16.2516,17.5941,16.2516,16.7621,173561.34870078,0
+COHN.US,D,20201106,000000,16.6763,16.6763,15.2715,15.3413,98416.97511298,0
+COHN.US,D,20201109,000000,16.1215,16.4677,15.514,15.7139,120191.77723232,0
+COHN.US,D,20201110,000000,15.6508,16.0772,15.5489,15.7394,95543.277880696,0
+COHN.US,D,20201111,000000,15.6092,15.7564,15.332,15.7564,39498.231748181,0
+COHN.US,D,20201112,000000,15.4442,15.8093,15.4442,15.5224,17753.110013379,0
+COHN.US,D,20201113,000000,15.8167,15.8167,15.5922,15.7912,11141.804355781,0
+COHN.US,D,20201116,000000,15.8527,15.947,15.7168,15.7394,8290.3674119082,0
+COHN.US,D,20201117,000000,15.4621,15.6716,14.5696,14.8112,59127.566070354,0
+COHN.US,D,20201118,000000,14.8291,15.4196,14.8291,15.4196,18317.037319751,0
+COHN.US,D,20201119,000000,15.1762,15.1762,14.6904,14.6988,6882.6691734458,0
+COHN.US,D,20201120,000000,14.7347,14.9073,14.2102,14.3961,19953.69852471,0
+COHN.US,D,20201123,000000,14.214,14.7772,14.1791,14.6649,19067.527043269,0
+COHN.US,D,20201124,000000,15.1499,15.1499,14.5781,14.9073,7461.4366720908,0
+COHN.US,D,20201125,000000,14.7347,15.063,14.43,14.9772,10295.913396223,0
+COHN.US,D,20201127,000000,14.9367,14.9367,14.6036,14.8112,9971.5491936862,0
+COHN.US,D,20201130,000000,14.5083,14.7083,14.4054,14.5432,14367.426147679,0
+COHN.US,D,20201201,000000,14.5818,14.7169,14.3018,14.4045,14097.122645566,0
+COHN.US,D,20201202,000000,14.1593,14.3621,13.2612,14.2489,41052.211881905,0
+COHN.US,D,20201203,000000,14.5262,14.5262,13.9724,14.3961,10389.194604797,0
+COHN.US,D,20201204,000000,14.147,14.7772,13.963,14.7772,15645.80271062,0
+COHN.US,D,20201207,000000,15.063,15.4526,14.8725,15.2621,19612.374102433,0
+COHN.US,D,20201208,000000,14.8291,15.4442,14.8291,15.3743,7760.3605450172,0
+COHN.US,D,20201209,000000,15.2214,15.3413,14.9073,14.9073,8427.1091835661,0
+COHN.US,D,20201210,000000,14.9301,14.9301,14.4394,14.4394,2634.134128448,0
+COHN.US,D,20201211,000000,14.6649,14.746,14.3263,14.3263,3027.3992236811,0
+COHN.US,D,20201214,000000,14.5083,14.7169,14.3347,14.3347,3540.4458708316,0
+COHN.US,D,20201215,000000,14.6479,14.6479,14.3347,14.4998,4807.1622827008,0
+COHN.US,D,20201216,000000,14.3876,14.4998,13.9885,13.9885,5136.826553907,0
+COHN.US,D,20201217,000000,14.0413,14.2404,13.4782,13.6159,8208.746354407,0
+COHN.US,D,20201218,000000,13.7367,13.7367,13.4338,13.4338,2921.3978503029,0
+COHN.US,D,20201221,000000,13.1224,13.5177,13.0092,13.0092,14390.746449823,0
+COHN.US,D,20201222,000000,13.0442,13.1913,12.6055,13.1395,9211.5193465646,0
+COHN.US,D,20201223,000000,13.364,13.8065,13.1866,13.8065,15411.539675455,0
+COHN.US,D,20201224,000000,14.7347,14.9479,14.2837,14.2837,16208.670003259,0
+COHN.US,D,20201228,000000,14.6733,14.7169,14.3018,14.7169,8722.8530152912,0
+COHN.US,D,20201229,000000,14.5781,14.63,14.0328,14.0328,11164.064644191,0
+COHN.US,D,20201230,000000,14.2224,14.4329,14.0413,14.3441,4303.6557591545,0
+COHN.US,D,20201231,000000,14.1499,14.2234,13.9885,14.1583,4118.1533557427,0
+COHN.US,D,20210104,000000,14.1715,14.1715,13.763,13.763,6416.2631305817,0
+COHN.US,D,20210105,000000,13.7715,13.8301,13.5546,13.6508,13202.471054254,0
+COHN.US,D,20210106,000000,13.746,13.8668,13.5725,13.8593,8312.6277003176,0
+COHN.US,D,20210107,000000,13.9367,14.2565,13.764,14.1791,10165.531706968,0
+COHN.US,D,20210108,000000,13.9602,14.4744,13.9291,14.3018,15582.201886593,0
+COHN.US,D,20210111,000000,14.1876,14.812,14.1876,14.63,7975.5433329749,0
+COHN.US,D,20210112,000000,14.7687,14.7687,14.3018,14.3092,4882.4232577994,0
+COHN.US,D,20210113,000000,14.3574,14.5696,14.2234,14.2234,4689.5007582511,0
+COHN.US,D,20210114,000000,14.4224,15.5583,14.4224,15.4281,20745.528783845,0
+COHN.US,D,20210115,000000,15.7045,16.1375,15.1366,15.1678,12863.266659443,0
+COHN.US,D,20210119,000000,15.0555,15.397,14.9498,15.3498,6792.5680060743,0
+COHN.US,D,20210120,000000,15.3582,15.3582,15.0894,15.0894,3707.9280407691,0
+COHN.US,D,20210121,000000,15.2715,15.2715,15.098,15.1932,3602.9866811247,0
+COHN.US,D,20210122,000000,14.9857,15.0894,14.8205,14.9253,8677.2724247386,0
+COHN.US,D,20210125,000000,14.9951,15.4942,14.4394,14.4744,13505.634982115,0
+COHN.US,D,20210126,000000,14.214,14.9318,14.1876,14.6809,30785.978870228,0
+COHN.US,D,20210127,000000,14.4829,15.297,14.214,14.58,11426.948050169,0
+COHN.US,D,20210128,000000,14.5865,15.6961,14.5781,15.3413,18105.034572995,0
+COHN.US,D,20210129,000000,14.7847,15.3413,14.7847,14.9498,9447.902409198,0
+COHN.US,D,20210201,000000,15.2366,15.7997,14.7347,15.7611,26559.70411364,0
+COHN.US,D,20210202,000000,15.8602,16.4677,15.7997,16.0687,17245.363434898,0
+COHN.US,D,20210203,000000,16.4677,16.8149,16.346,16.413,8797.0539766559,0
+COHN.US,D,20210204,000000,16.8998,16.8998,16.1818,16.2422,10614.977530092,0
+COHN.US,D,20210205,000000,16.5111,16.7969,15.6356,16.5677,8651.8320951278,0
+COHN.US,D,20210208,000000,16.7008,16.7008,15.914,16.2063,8695.2926582129,0
+COHN.US,D,20210209,000000,16.2507,16.5536,15.9998,15.9998,6793.6280198082,0
+COHN.US,D,20210210,000000,16.4073,16.8998,16.1215,16.8395,14523.248166545,0
+COHN.US,D,20210211,000000,16.7271,18.5818,16.4761,17.5083,15356.418961298,0
+COHN.US,D,20210212,000000,17.212,18.9063,17.212,18.7215,28000.262777849,0
+COHN.US,D,20210216,000000,18.4696,19.0677,18.4007,18.6262,12907.787236262,0
+COHN.US,D,20210217,000000,18.5914,19.1979,17.0309,17.4989,29148.257651535,0
+COHN.US,D,20210218,000000,17.3337,17.3337,15.679,16.2063,15451.820197339,0
+COHN.US,D,20210219,000000,16.2063,16.563,15.4101,15.6008,11979.215205469,0
+COHN.US,D,20210222,000000,15.8348,16.2338,15.6008,15.7489,2630.9540872466,0
+COHN.US,D,20210223,000000,15.379,15.6375,15.379,15.3923,5438.9304680349,0
+COHN.US,D,20210224,000000,15.514,15.8348,15.4489,15.4489,4677.8406071795,0
+COHN.US,D,20210225,000000,15.6008,15.7045,15.3065,15.3065,4742.5014449402,0
+COHN.US,D,20210226,000000,15.4101,15.4187,14.7347,14.8375,4758.4016509469,0
+COHN.US,D,20210301,000000,15.029,15.1847,15.029,15.1583,2161.3680031813,0
+COHN.US,D,20210302,000000,15.1593,15.7045,15.1593,15.2111,10773.979590159,0
+COHN.US,D,20210303,000000,34.607,45.6768,28.1686,35.5345,6564922.6366485,0
+COHN.US,D,20210304,000000,27.3185,28.4713,23.0978,27.7345,379461.59639178,0
+COHN.US,D,20210305,000000,24.745,26.8676,22.9761,23.8082,50611.415733151,0
+COHN.US,D,20210308,000000,22.6299,23.9544,21.511,22.9676,41811.181715292,0
+COHN.US,D,20210309,000000,22.2487,23.7997,21.2176,22.1441,69700.143051094,0
+COHN.US,D,20210310,000000,22.1346,23.4007,21.044,21.4082,26203.539499088,0
+COHN.US,D,20210311,000000,20.7667,23.5441,20.7667,23.3139,60534.204295083,0
+COHN.US,D,20210312,000000,23.0892,23.9638,22.778,22.9676,17712.829491496,0
+COHN.US,D,20210315,000000,23.012,23.9469,22.9941,23.8082,11108.943930034,0
+COHN.US,D,20210316,000000,23.8609,23.9685,22.9676,23.9685,12534.662401971,0
+COHN.US,D,20210317,000000,23.3309,24.7016,23.3309,24.094,10256.692888074,0
+COHN.US,D,20210318,000000,23.9996,24.6147,23.4186,23.9035,16982.48002892,0
+COHN.US,D,20210319,000000,23.8347,23.9733,23.3309,23.8347,32438.540281193,0
+COHN.US,D,20210322,000000,23.3402,23.3487,21.4771,21.6677,25486.970215052,0
+COHN.US,D,20210323,000000,22.4912,22.5347,21.6677,21.9111,20315.16320793,0
+COHN.US,D,20210324,000000,22.5516,22.6685,21.278,21.5714,66629.283264329,0
+COHN.US,D,20210325,000000,20.8535,22.5261,20.8535,21.5639,12542.082498108,0
+COHN.US,D,20210326,000000,22.2158,22.2158,21.0695,21.1384,4086.3529437292,0
+COHN.US,D,20210329,000000,20.9564,21.763,20.8007,21.763,7037.431178578,0
+COHN.US,D,20210330,000000,20.8007,21.2252,20.4281,20.4337,6866.7689674391,0
+COHN.US,D,20210331,000000,19.9431,20.8875,19.9431,20.5667,3539.3858570977,0
+COHN.US,D,20210401,000000,20.9987,23.0978,20.8177,22.6997,41200.613804635,0
+COHN.US,D,20210405,000000,23.7053,23.7053,22.8459,23.3139,10443.255305219,0
+COHN.US,D,20210406,000000,24.1545,24.1545,23.2799,23.5149,10886.34104594,0
+COHN.US,D,20210407,000000,23.6355,32.9005,23.5639,29.8845,112496.07752508,0
+COHN.US,D,20210408,000000,29.7892,29.927,27.9516,29.1648,19646.294541913,0
+COHN.US,D,20210409,000000,28.1686,29.477,27.7345,27.7997,19268.929652688,0
+COHN.US,D,20210412,000000,27.7345,28.9563,26.2873,26.8846,33837.758409785,0
+COHN.US,D,20210413,000000,26.9629,27.1006,26.4091,26.4091,4726.6012389334,0
+COHN.US,D,20210414,000000,26.3629,26.3629,25.6459,25.6459,4584.5593986066,0
+COHN.US,D,20210415,000000,25.6459,25.9921,25.3865,25.6912,5255.5480920906,0
+COHN.US,D,20210416,000000,25.3902,25.9921,25.3902,25.9836,4510.3584372419,0
+COHN.US,D,20210419,000000,26.0016,26.3043,25.0827,25.0827,8059.2844179437,0
+COHN.US,D,20210420,000000,26.6865,26.6865,25.0912,25.6194,2164.5480443827,0
+COHN.US,D,20210421,000000,25.1298,25.7497,24.7874,25.7497,4015.3320235658,0
+COHN.US,D,20210422,000000,25.8713,26.5128,25.8713,26.1053,8686.8125483426,0
+COHN.US,D,20210423,000000,26.3393,28.1166,25.5676,27.309,23289.561744922,0
+COHN.US,D,20210426,000000,27.3855,28.1686,27.2582,27.5553,7085.1317965982,0
+COHN.US,D,20210427,000000,27.2582,28.5327,27.2582,28.3808,6365.3824713603,0
+COHN.US,D,20210428,000000,29.1035,29.1035,28.4487,28.9826,7604.5385261513,0
+COHN.US,D,20210429,000000,30.144,30.144,28.0902,28.3412,7434.9363287462,0
+COHN.US,D,20210430,000000,28.3845,28.3845,27.7345,27.8298,5061.5655788085,0
+COHN.US,D,20210503,000000,29.0251,29.0251,28.2289,28.593,4913.1636560791,0
+COHN.US,D,20210504,000000,29.0345,29.6421,28.2714,28.7402,19654.774651784,0
+COHN.US,D,20210505,000000,28.125,30.7685,28.125,30.6902,19024.066480184,0
+COHN.US,D,20210506,000000,32.0769,34.7627,28.2374,30.4478,90413.871422927,0
+COHN.US,D,20210507,000000,31.626,31.626,29.078,30.1525,15186.816763894,0
+COHN.US,D,20210510,000000,30.1525,30.1525,26.9629,27.4317,34615.808490382,0
+COHN.US,D,20210511,000000,26.9431,26.9431,23.8516,24.8317,60697.446410085,0
+COHN.US,D,20210512,000000,22.4308,24.7713,21.6677,23.5053,28869.47403955,0
+COHN.US,D,20210513,000000,23.7224,24.1903,23.4007,23.4365,8837.3344985397,0
+COHN.US,D,20210514,000000,24.094,24.094,23.4874,23.4874,6955.8101210767,0
+COHN.US,D,20210517,000000,24.9789,24.9789,21.8582,22.5347,39272.448822886,0
+COHN.US,D,20210518,000000,22.5347,22.9676,21.6677,21.7459,17985.253021078,0
+COHN.US,D,20210519,000000,21.4686,21.612,20.8092,21.4506,12657.62399509,0
+COHN.US,D,20210520,000000,21.5988,25.4119,21.2602,22.1705,104857.61855944,0
+COHN.US,D,20210521,000000,23.1545,23.228,20.9564,21.1394,102481.0677683,0
+COHN.US,D,20210524,000000,21.3638,21.4261,19.846,20.3243,28641.571086786,0
+COHN.US,D,20210525,000000,20.3243,20.3243,19.18,20.3148,8535.2305844118,0
+COHN.US,D,20210526,000000,20.1761,20.3422,19.3016,19.3799,29278.63934079,0
+COHN.US,D,20210527,000000,19.4402,20.5063,19.4402,20.3846,13154.770436234,0
+COHN.US,D,20210528,000000,20.4281,20.7932,19.8828,20.328,16141.889138031,0
+COHN.US,D,20210601,000000,20.1941,20.3243,19.76,20.2903,9024.9569294191,0
+COHN.US,D,20210602,000000,20.3243,21.4281,19.6705,20.1761,51961.873229988,0
+COHN.US,D,20210603,000000,19.8224,20.195,19.76,20.0035,5654.1132559927,0
+COHN.US,D,20210604,000000,20.1073,20.1904,19.3016,19.5271,15846.145306306,0
+COHN.US,D,20210607,000000,19.5271,20.5846,19.5271,20.5233,48588.909529095,0
+COHN.US,D,20210608,000000,20.4459,21.1394,20.2724,20.8007,21473.758218954,0
+COHN.US,D,20210609,000000,20.5582,20.8223,19.9856,19.9856,14758.571215445,0
+COHN.US,D,20210610,000000,20.047,20.2809,20.0215,20.2545,5052.0254552045,0
+COHN.US,D,20210611,000000,20.0818,29.7968,19.6309,20.7402,323201.36747131,0
+COHN.US,D,20210614,000000,20.8007,22.9676,19.9431,21.0262,284714.38882514,0
+COHN.US,D,20210615,000000,20.8355,20.8355,19.0677,19.6912,110934.6772952,0
+COHN.US,D,20210616,000000,19.0677,20.9742,18.6431,19.8224,212071.64764907,0
+COHN.US,D,20210617,000000,19.6488,20.5846,18.2706,19.0941,129812.46188013,0
+COHN.US,D,20210618,000000,19.1111,19.3621,16.6847,17.4563,102571.16893567,0
+COHN.US,D,20210621,000000,17.3082,17.3337,15.9914,16.346,48757.451712767,0
+COHN.US,D,20210622,000000,16.346,17.1262,15.6008,16.0517,52145.255605932,0
+COHN.US,D,20210623,000000,16.3026,17.5083,16.146,16.8753,37349.583909806,0
+COHN.US,D,20210624,000000,16.8573,18.4177,16.6488,18.0535,135388.13411983,0
+COHN.US,D,20210625,000000,17.7592,18.0517,17.5253,17.7846,24275.374517339,0
+COHN.US,D,20210628,000000,17.8912,18.8818,17.1951,17.464,189390.53378735,0
+COHN.US,D,20210629,000000,17.2998,17.9753,16.6847,16.7545,50598.695568345,0
+COHN.US,D,20210630,000000,16.8309,17.2347,16.3375,16.3375,29236.238791439,0
+COHN.US,D,20210701,000000,16.6403,17.2045,15.8865,16.9092,24725.880354197,0
+COHN.US,D,20210702,000000,16.8753,18.114,16.5111,17.8101,82851.733446126,0
+COHN.US,D,20210706,000000,17.9582,17.9611,16.4583,17.1347,29075.116703904,0
+COHN.US,D,20210707,000000,17.2215,17.2733,16.0337,17.1865,61266.673785126,0
+COHN.US,D,20210708,000000,17.5941,43.2919,17.4668,23.445,21892237.860872,0
+COHN.US,D,20210709,000000,26.0884,30.1525,20.212,21.5205,4197842.0082072,0
+COHN.US,D,20210712,000000,20.8535,22.4393,18.3828,18.8073,412670.76665743,0
+COHN.US,D,20210713,000000,18.2017,21.2252,18.2017,18.2262,873476.7569659,0
+COHN.US,D,20210714,000000,18.1743,18.8252,16.6017,17.0912,275179.56528978,0
+COHN.US,D,20210715,000000,16.5536,19.8299,16.3026,17.647,378149.29938935,0
+COHN.US,D,20210716,000000,17.5507,18.981,16.7706,17.161,189606.77658904,0
+COHN.US,D,20210719,000000,16.6319,17.2649,16.1989,16.4328,239901.24821578,0
+COHN.US,D,20210720,000000,16.4677,17.9809,16.2516,17.7243,507917.24069267,0
+COHN.US,D,20210721,000000,17.6112,19.5875,16.9961,17.88,672846.89755926,0
+COHN.US,D,20210722,000000,17.8451,18.895,16.3894,16.8667,1496228.4654804,0
+COHN.US,D,20210723,000000,16.7875,17.5253,16.2941,16.8054,832170.14178788,0
+COHN.US,D,20210726,000000,16.5979,16.9478,15.3139,15.7309,252018.26520665,0
+COHN.US,D,20210727,000000,15.4979,15.6432,15.1678,15.4979,54267.403100964,0
+COHN.US,D,20210728,000000,15.7997,17.1177,15.4979,17.1177,87365.27192457,0
+COHN.US,D,20210729,000000,16.1215,16.4677,15.4101,15.5922,103374.65934588,0
+COHN.US,D,20210730,000000,15.6008,16.4677,15.3837,16.4677,69281.437626251,0
+COHN.US,D,20210802,000000,16.4847,16.4847,15.514,15.514,47664.577553237,0
+COHN.US,D,20210803,000000,15.4101,16.2063,15.3234,15.6876,103724.46387802,0
+COHN.US,D,20210804,000000,15.7215,16.2404,15.6272,15.913,60625.365476187,0
+COHN.US,D,20210805,000000,15.8348,17.8979,15.8348,17.4479,225841.2260509,0
+COHN.US,D,20210806,000000,17.8545,18.1319,17.0828,17.4026,118898.56047711,0
+COHN.US,D,20210809,000000,17.3252,18.3742,16.7008,18.114,183366.47573825,0
+COHN.US,D,20210810,000000,18.0799,18.7215,17.5422,18.1498,125757.90934842,0
+COHN.US,D,20210811,000000,18.2017,18.9195,16.7706,17.4205,172208.77117647,0
+COHN.US,D,20210812,000000,17.4818,19.0007,17.1838,18.5884,207001.60196039,0
+COHN.US,D,20210813,000000,18.4808,18.7375,18.0177,18.6668,92352.636542013,0
+COHN.US,D,20210816,000000,19.3073,25.4515,18.9733,19.6497,2422903.0716897,0
+COHN.US,D,20210817,000000,19.0621,20.7034,17.2979,19.9309,404625.26241802,0
+COHN.US,D,20210818,000000,19.9215,21.7648,19.8073,20.7554,174837.60523625,0
+COHN.US,D,20210819,000000,20.5007,20.8394,19.861,20.3611,75716.78100404,0
+COHN.US,D,20210820,000000,20.3611,22.0875,20.3611,20.9846,152444.81511011,0
+COHN.US,D,20210823,000000,21.3346,21.5016,20.3695,20.3695,126876.22383756,0
+COHN.US,D,20210824,000000,20.5365,21.4403,19.562,20.528,176026.94064556,0
+COHN.US,D,20210825,000000,20.4922,21.063,19.8252,20.1413,84395.113442513,0
+COHN.US,D,20210826,000000,19.8865,20.1847,18.2025,18.2025,99357.207294844,0
+COHN.US,D,20210827,000000,18.2365,19.9139,18.2365,18.6752,112273.47464097,0
+COHN.US,D,20210830,000000,18.6931,18.7252,18.2639,18.4563,31726.211052092,0
+COHN.US,D,20210831,000000,18.5177,19.8347,18.5177,19.6846,41993.504077504,0
+COHN.US,D,20210901,000000,19.6846,19.9487,19.4394,19.7818,26280.920501654,0
+COHN.US,D,20210902,000000,19.7205,19.7818,19.3517,19.5186,34822.511168469,0
+COHN.US,D,20210903,000000,19.7242,19.7242,19.1942,19.3168,20840.930019886,0
+COHN.US,D,20210907,000000,19.0186,19.3866,19.0186,19.1412,13189.750889447,0
+COHN.US,D,20210908,000000,18.8506,19.0979,18.4299,18.6413,29316.799835206,0
+COHN.US,D,20210909,000000,18.6413,19.0121,18.3865,18.4733,16045.427888257,0
+COHN.US,D,20210910,000000,18.4064,19.7205,18.4064,18.596,71003.959943646,0
+COHN.US,D,20210913,000000,18.7205,18.8686,18.2978,18.3422,19978.078840588,0
+COHN.US,D,20210914,000000,18.3422,18.6327,17.3592,17.5526,34918.972418243,0
+COHN.US,D,20210915,000000,17.2799,17.7799,17.2715,17.3328,22959.897473715,0
+COHN.US,D,20210916,000000,17.3413,17.7186,17.1536,17.7186,8753.5934135709,0
+COHN.US,D,20210917,000000,17.7281,17.8073,17.395,17.5874,14437.38705411,0
+COHN.US,D,20210920,000000,17.1573,17.5431,16.6479,16.9998,42837.275009593,0
+COHN.US,D,20210921,000000,17.1224,17.7195,17.0611,17.4734,26168.559045874,0
+COHN.US,D,20210922,000000,18.2545,18.2545,17.6479,17.9035,11185.264918867,0
+COHN.US,D,20210923,000000,18.2025,18.6931,17.9913,18.2592,17699.049312957,0
+COHN.US,D,20210924,000000,17.9998,18.3865,17.8592,18.1667,8696.3526719466,0
+COHN.US,D,20210927,000000,18.1847,19.2205,17.7111,19.1847,64350.253736697,0
+COHN.US,D,20210928,000000,18.8781,18.8781,17.912,18.2545,18158.035259683,0
+COHN.US,D,20210929,000000,18.1753,18.1753,17.4479,17.4818,13673.117152052,0
+COHN.US,D,20210930,000000,17.7545,17.7545,16.7366,16.9555,27058.97058225,0
+COHN.US,D,20211001,000000,17.1319,17.8507,17.114,17.1319,68771.571020301,0
+COHN.US,D,20211004,000000,17.464,17.464,16.7271,16.9025,29964.468226547,0
+COHN.US,D,20211005,000000,17.1932,18.3252,16.9809,17.746,157423.69961768,0
+COHN.US,D,20211006,000000,17.395,17.9733,17.2545,17.9733,16876.478655542,0
+COHN.US,D,20211007,000000,18.1667,18.6837,18.114,18.211,19590.113814023,0
+COHN.US,D,20211008,000000,18.1667,18.5649,17.4479,17.4479,55947.524869009,0
+COHN.US,D,20211011,000000,17.4148,17.7111,17.1658,17.2979,10109.350979078,0
+COHN.US,D,20211012,000000,17.2894,17.746,17.2451,17.4375,9815.7271748204,0
+COHN.US,D,20211013,000000,17.464,17.679,17.2281,17.5177,10667.97821678,0
+COHN.US,D,20211014,000000,17.5366,17.9385,17.3159,17.5281,15970.166913159,0
+COHN.US,D,20211015,000000,17.5526,19.1412,17.5526,17.8252,102631.58971849,0
+COHN.US,D,20211018,000000,17.8412,18.7092,17.7281,17.7366,43037.617605278,0
+COHN.US,D,20211019,000000,17.7724,18.2978,17.395,17.8592,29262.739134784,0
+COHN.US,D,20211020,000000,18.2601,18.9045,18.0885,18.3422,46484.782267537,0
+COHN.US,D,20211021,000000,18.4828,18.93,18.1809,18.3686,25692.612879405,0
+COHN.US,D,20211022,000000,18.6139,18.8912,17.7979,18.2186,116589.85056493,0
+COHN.US,D,20211025,000000,18.2639,19.6903,17.8507,19.1498,81077.270455776,0
+COHN.US,D,20211026,000000,19.1761,20.9629,18.2365,19.4044,112629.63925552,0
+COHN.US,D,20211027,000000,19.3073,19.9837,18.3176,18.6054,29431.281318455,0
+COHN.US,D,20211028,000000,18.7989,19.0092,18.0611,18.2723,19627.214294706,0
+COHN.US,D,20211029,000000,18.211,18.5884,17.8592,18.4479,17229.463228891,0
+COHN.US,D,20211101,000000,18.3601,19.4479,18.3422,18.7639,37842.490296014,0
+COHN.US,D,20211102,000000,17.114,17.8252,15.9706,16.5347,150775.2934794,0
+COHN.US,D,20211103,000000,15.8932,17.0432,15.8932,16.4554,43308.981121127,0
+COHN.US,D,20211104,000000,16.4385,16.631,15.9291,16.1309,44571.457478061,0
+COHN.US,D,20211105,000000,16.447,16.447,15.8848,16.0782,21574.459523662,0
+COHN.US,D,20211108,000000,16.0337,16.2186,15.9291,16.0168,12723.344846584,0
+COHN.US,D,20211109,000000,16.1923,16.1923,15.8848,16.1573,12802.845876618,0
+COHN.US,D,20211110,000000,16.1941,16.2007,15.797,16.1838,25172.146136119,0
+COHN.US,D,20211111,000000,16.1149,16.1149,15.6045,15.7536,13773.818456761,0
+COHN.US,D,20211112,000000,15.9545,15.9724,15.7092,15.7846,10734.75908201,0
+COHN.US,D,20211115,000000,15.8507,16.2375,15.7027,16.2375,12632.183665479,0
+COHN.US,D,20211116,000000,16.0413,16.2073,15.7083,15.7083,23273.661538916,0
+COHN.US,D,20211117,000000,15.53,16.0196,15.3082,15.8328,16079.348327738,0
+COHN.US,D,20211118,000000,15.5555,15.7997,15.0186,15.1121,14084.40248076,0
+COHN.US,D,20211119,000000,14.8894,14.912,14.3111,14.5422,14197.823950274,0
+COHN.US,D,20211122,000000,14.8272,14.9046,14.0442,14.3196,16784.257460702,0
+COHN.US,D,20211123,000000,14.4309,14.4309,13.7074,14.3998,22821.03567459,0
+COHN.US,D,20211124,000000,14.329,14.863,14.329,14.614,12974.568101491,0
+COHN.US,D,20211126,000000,14.0527,14.3743,13.6073,14.2404,11156.644548055,0
+COHN.US,D,20211129,000000,14.329,14.5696,13.8356,14.2574,6245.6009194429,0
+COHN.US,D,20211130,000000,14.3555,14.4404,13.3517,14.2885,14945.133632591,0
+COHN.US,D,20211201,000000,14.0082,14.6432,13.8017,14.2177,3966.5713918118,0
+COHN.US,D,20211202,000000,14.2574,14.7291,13.8395,14.1064,6113.0992027201,0
+COHN.US,D,20211203,000000,14.2404,14.2404,13.6884,13.6884,3682.4877111583,0
+COHN.US,D,20211206,000000,13.9461,14.2404,13.1809,14.2404,8287.1873707069,0
+COHN.US,D,20211207,000000,13.8215,15.3526,13.8215,14.6847,58236.094520243,0
+COHN.US,D,20211208,000000,14.9338,14.9338,13.9677,14.4356,22293.148835167,0
+COHN.US,D,20211209,000000,14.164,15.281,14.164,14.8187,83267.258829769,0
+COHN.US,D,20211210,000000,14.996,15.5658,14.2224,14.6847,53515.853363713,0
+COHN.US,D,20211213,000000,14.6847,15.0857,13.9904,14.3111,7553.6578669298,0
+COHN.US,D,20211214,000000,14.4998,14.4998,13.8291,13.9904,13018.028664575,0
+COHN.US,D,20211215,000000,14.2404,14.2404,13.697,13.8838,11529.769382345,0
+COHN.US,D,20211216,000000,14.3555,14.3555,13.8838,14.0082,5061.5655788085,0
+COHN.US,D,20211217,000000,13.7064,14.7159,13.7064,14.6225,28229.225744346,0
+COHN.US,D,20211220,000000,13.8442,14.3781,13.5725,13.581,17600.468035714,0
+COHN.US,D,20211221,000000,14.0082,14.2819,13.0829,13.6347,35582.54101559,0
+COHN.US,D,20211222,000000,13.6526,14.0075,13.5904,13.7055,7871.6619870643,0
+COHN.US,D,20211223,000000,13.813,14.0621,13.6234,13.8885,7422.2161639408,0
+COHN.US,D,20211227,000000,13.813,14.2395,13.7772,14.0139,13465.354460231,0
+COHN.US,D,20211228,000000,14.0998,14.1952,13.9196,13.9196,8068.8245415478,0
+COHN.US,D,20211229,000000,13.9281,13.9951,13.9281,13.93,4606.8196870161,0
+COHN.US,D,20211230,000000,13.9555,14.0583,13.8838,13.8838,4269.7353196735,0
+COHN.US,D,20211231,000000,13.581,13.6431,13.1715,13.1809,20235.662177896,0
+COHN.US,D,20220103,000000,13.6169,13.6169,13.1272,13.5365,9157.4586461418,0
+COHN.US,D,20220104,000000,13.2432,13.4385,12.9385,13.4169,7360.7353673815,0
+COHN.US,D,20220105,000000,13.3055,13.564,12.914,13.0027,14694.970391418,0
+COHN.US,D,20220106,000000,13.1584,13.3621,12.6206,13.2432,11100.463820164,0
+COHN.US,D,20220107,000000,13.3291,13.3838,12.6914,12.6914,4951.3241504952,0
+COHN.US,D,20220110,000000,12.7272,13.4299,12.6026,13.4299,12500.74196249,0
+COHN.US,D,20220111,000000,13.4121,13.982,12.8536,13.1715,28728.492212956,0
+COHN.US,D,20220112,000000,13.314,13.7149,13.2517,13.4385,5692.2737504088,0
+COHN.US,D,20220113,000000,13.7235,13.9016,13.1272,13.4037,4339.6962261031,0
+COHN.US,D,20220114,000000,13.4037,13.4037,13.1715,13.1715,1875.1642950601,0
+COHN.US,D,20220118,000000,13.3233,13.3461,12.9942,13.1272,9454.2624916007,0
+COHN.US,D,20220119,000000,12.9942,13.1677,12.7272,12.931,2972.2785095245,0
+COHN.US,D,20220120,000000,12.6649,13.279,12.6649,13.2253,4570.7792200676,0
+COHN.US,D,20220121,000000,12.9046,13.7772,12.9046,13.2828,17295.184080386,0
+COHN.US,D,20220124,000000,12.9583,13.3319,12.9046,13.2253,8318.9877827203,0
+COHN.US,D,20220125,000000,13.0716,13.2177,12.9046,12.9422,8083.6647338207,0
+COHN.US,D,20220126,000000,13.2517,13.3414,12.9499,13.0649,5354.1293693323,0
+COHN.US,D,20220127,000000,13.3498,13.3498,12.9046,13.1272,5972.1173761272,0
+COHN.US,D,20220128,000000,12.9499,13.4206,12.9046,13.0385,8573.391078828,0
+COHN.US,D,20220131,000000,13.1809,13.5281,13.1809,13.5281,20863.190308295,0
+COHN.US,D,20220201,000000,13.7149,14.5961,13.5054,13.9102,50124.869429345,0
+COHN.US,D,20220202,000000,13.9998,13.9998,13.3055,13.3055,13846.959404392,0
+COHN.US,D,20220203,000000,13.1809,13.7357,13.0743,13.7357,1984.3457096397,0
+COHN.US,D,20220204,000000,13.1611,13.4611,13.1611,13.4385,1934.525064152,0
+COHN.US,D,20220207,000000,13.4299,13.6612,13.1631,13.1631,6326.1619632104,0
+COHN.US,D,20220208,000000,13.2338,13.6036,13.2338,13.5187,1173.4352032966,0
+COHN.US,D,20220209,000000,13.8838,13.8838,13.448,13.7592,5608.5326654399,0
+COHN.US,D,20220210,000000,13.6612,13.798,13.3498,13.6169,2234.5089508123,0
+COHN.US,D,20220211,000000,13.3941,13.5489,13.3941,13.5489,1151.1749148872,0
+COHN.US,D,20220214,000000,13.5007,13.5007,13.4084,13.4791,3114.3203498512,0
+COHN.US,D,20220215,000000,13.3857,13.4299,13.3233,13.3414,1789.3031826239,0
+COHN.US,D,20220216,000000,13.2612,13.3847,13.0649,13.3621,2146.5278109083,0
+COHN.US,D,20220218,000000,13.047,13.3233,13.047,13.1856,7564.2580042676,0
+COHN.US,D,20220222,000000,13.1715,13.4121,13.0829,13.314,3037.9993610189,0
+COHN.US,D,20220223,000000,13.2517,13.2781,13.1677,13.2697,4848.5028183183,0
+COHN.US,D,20220224,000000,12.8244,13.2432,12.7092,12.8781,14689.670322749,0
+COHN.US,D,20220225,000000,12.9319,13.0206,12.6555,13.0206,6020.8780078812,0
+COHN.US,D,20220228,000000,12.7178,12.9234,12.7121,12.9008,11778.872609785,0
+COHN.US,D,20220301,000000,12.9121,12.9207,12.7272,12.9207,2102.0072340895,0
+COHN.US,D,20220302,000000,12.7178,12.9046,12.3263,12.3621,11010.362652793,0
+COHN.US,D,20220303,000000,12.3706,12.3706,11.9442,12.2177,4820.94246124,0
+COHN.US,D,20220304,000000,12.1037,12.1037,11.5876,11.7773,10429.47512668,0
+COHN.US,D,20220307,000000,12.1037,12.1037,11.2933,12.0376,11517.049217541,0
+COHN.US,D,20220308,000000,13.3678,14.1064,12.9452,13.3857,32766.084524932,0
+COHN.US,D,20220309,000000,13.5365,14.2404,13.5365,14.2404,10701.898656263,0
+COHN.US,D,20220310,000000,14.2404,14.4621,13.9196,14.4621,16657.055812648,0
+COHN.US,D,20220311,000000,14.5517,14.6847,14.2667,14.6045,11854.133584883,0
+COHN.US,D,20220314,000000,14.6847,14.9367,14.5753,14.7743,13124.030037953,0
+COHN.US,D,20220315,000000,14.9159,14.9762,13.9724,14.0178,24624.119035753,0
+COHN.US,D,20220316,000000,14.2404,14.6404,14.1866,14.1866,17153.142240058,0
+COHN.US,D,20220317,000000,14.5159,15.13,14.0705,14.0705,17611.068173051,0
+COHN.US,D,20220318,000000,14.9073,15.9904,14.7752,15.7262,33856.838656993,0
+COHN.US,D,20220321,000000,14.9621,15.9526,14.9185,15.5469,21285.07577434,0
+COHN.US,D,20220322,000000,15.0142,15.4619,15.0048,15.047,7633.1588969634,0
+COHN.US,D,20220323,000000,14.7169,15.0941,14.7169,14.9488,6674.9064816246,0
+COHN.US,D,20220324,000000,14.8396,15.0658,14.5187,15.0607,5115.6262792314,0
+COHN.US,D,20220325,000000,14.8771,15.0847,14.6884,15.0658,17605.768104383,0
+COHN.US,D,20220328,000000,15.0715,15.3017,14.8489,15.0847,11229.785495685,0
+COHN.US,D,20220329,000000,14.9431,15.2828,14.9073,15.2357,5710.2939838831,0
+COHN.US,D,20220330,000000,15.1696,15.2451,15.0941,15.2357,3142.9407206634,0
+COHN.US,D,20220331,000000,15.1809,15.2357,14.9621,15.2357,4705.4009642578,0
+COHN.US,D,20220401,000000,15.2791,15.5375,15.0989,15.4148,15647.922738088,0
+COHN.US,D,20220404,000000,15.2828,15.5847,15.2828,15.5394,8376.2285243445,0
+COHN.US,D,20220405,000000,15.8488,15.8488,15.2922,15.7273,6867.8289811729,0
+COHN.US,D,20220406,000000,15.592,15.7356,15.2828,15.7074,15988.187146632,0
+COHN.US,D,20220407,000000,15.3017,15.5563,14.8583,15.5563,5941.3769778475,0
+COHN.US,D,20220408,000000,15.3253,15.3866,14.9526,15.0657,7707.3598583281,0
+COHN.US,D,20220411,000000,15.1333,15.462,14.9056,14.9715,21265.995527132,0
+COHN.US,D,20220412,000000,15.2336,15.3017,14.6696,14.8242,17229.463228891,0
+COHN.US,D,20220413,000000,14.4339,14.9715,14.1791,14.9715,8139.8454617111,0
+COHN.US,D,20220414,000000,14.4339,14.8301,14.198,14.5187,21187.554510833,0
+COHN.US,D,20220418,000000,14.2734,14.6225,14.1413,14.4904,2771.9359138397,0
+COHN.US,D,20220419,000000,14.2922,14.5187,14.0565,14.0565,8594.5913535036,0
+COHN.US,D,20220420,000000,13.8301,14.3409,13.8301,14.198,4894.083408871,0
+COHN.US,D,20220421,000000,14.1979,14.2357,13.8693,14.2357,6886.909228381,0
+COHN.US,D,20220422,000000,14.3395,14.3395,14.0092,14.2301,4361.9565145125,0
+COHN.US,D,20220425,000000,13.9149,14.3583,13.9149,14.3111,11378.187418415,0
+COHN.US,D,20220426,000000,14.1876,14.1876,13.9149,14.0941,4664.0604286403,0
+COHN.US,D,20220427,000000,14.5367,14.5367,13.7545,14.0092,12464.701495542,0
+COHN.US,D,20220428,000000,13.7923,14.1318,13.774,14.0658,9536.9435628357,0
+COHN.US,D,20220429,000000,14.099,14.3206,13.6791,13.7735,20832.449910015,0
+COHN.US,D,20220502,000000,14.1508,14.2922,14.1508,14.1601,13240.631548669,0
+COHN.US,D,20220503,000000,14.2168,14.3866,14.1601,14.264,13110.249859415,0
+COHN.US,D,20220504,000000,14.1508,14.6225,14.1508,14.5564,2727.4153370208,0
+COHN.US,D,20220505,000000,13.8866,13.8866,12.2734,13.4337,89640.061397266,0
+COHN.US,D,20220506,000000,12.8394,13.7734,12.8394,13.198,5159.0868423164,0
+COHN.US,D,20220509,000000,13.231,13.2467,11.4527,11.8772,33055.468274254,0
+COHN.US,D,20220510,000000,12.1791,12.35,11.5754,12.2168,27013.389991697,0
+COHN.US,D,20220511,000000,11.8018,12.5673,11.679,12.4527,12484.841756483,0
+COHN.US,D,20220512,000000,11.8961,12.9715,11.8961,12.9526,18252.376481991,0
+COHN.US,D,20220513,000000,12.8866,13.3961,12.8489,13.3961,4190.2342896398,0
+COHN.US,D,20220516,000000,14.3488,14.3488,14.3488,14.3488,106.00137337819,0
+COHN.US,D,20220517,000000,15.3205,15.9243,14.613,15.8865,17942.852471727,0
+COHN.US,D,20220518,000000,15.4999,15.9293,15.4999,15.6999,15178.336654023,0
+COHN.US,D,20220519,000000,15.7458,15.7552,15.0849,15.7075,6660.2504688262,0
+COHN.US,D,20220520,000000,15.0562,15.2956,14.9077,14.9077,4202.462476411,0
+COHN.US,D,20220523,000000,14.97,15.0657,14.8215,15.0657,5147.3639773183,0
+COHN.US,D,20220524,000000,14.6153,15.037,14.5581,14.8706,4205.5947465797,0
+COHN.US,D,20220525,000000,14.6156,14.6923,14.6156,14.6923,841.53658533845,0
+COHN.US,D,20220526,000000,14.3522,14.8358,14.3522,14.3953,5021.0290805119,0
+COHN.US,D,20220527,000000,14.2995,15.5638,14.2995,15.5477,58730.065664128,0
+COHN.US,D,20220531,000000,15.3723,15.7805,15.3243,15.7171,9583.7026263295,0
+COHN.US,D,20220601,000000,15.7458,15.7841,15.219,15.353,13411.336772546,0
+COHN.US,D,20220602,000000,15.4786,15.6596,15.2765,15.5282,10072.336772655,0
+COHN.US,D,20220603,000000,15.6596,15.7114,14.8688,15.5638,7815.01407104,0
+COHN.US,D,20220606,000000,15.1328,15.2545,14.8933,14.8933,1729.0131331519,0
+COHN.US,D,20220607,000000,14.7977,15.0943,14.5581,14.7497,1882.4943714209,0
+COHN.US,D,20220608,000000,14.6539,14.922,14.242,14.4145,9636.9512191983,0
+COHN.US,D,20220609,000000,14.558,14.5581,14.558,14.5581,486.54596621305,0
+COHN.US,D,20220610,000000,14.4624,14.7114,13.9834,14.5294,42879.73452018,0
+COHN.US,D,20220613,000000,14.2613,14.2613,13.179,13.562,10011.779549392,0
+COHN.US,D,20220614,000000,13.7057,13.9834,12.451,12.9204,17072.960599819,0
+COHN.US,D,20220615,000000,13.2843,13.2843,12.882,12.882,13307.971856977,0
+COHN.US,D,20220616,000000,12.1637,12.5086,11.8381,11.9434,4544.9240148614,0
+COHN.US,D,20220617,000000,12.0983,12.0983,11.3496,11.3496,15062.043151479,0
+COHN.US,D,20220621,000000,11.6848,12.0663,11.3975,11.8333,2970.4362100346,0
+COHN.US,D,20220622,000000,11.6752,11.8237,10.7749,10.9089,20041.308629741,0
+COHN.US,D,20220623,000000,10.6313,11.3,10.6313,10.9186,2858.7185740157,0
+COHN.US,D,20220624,000000,10.7749,11.0143,10.5355,10.5355,5240.2879923246,0
+COHN.US,D,20220627,000000,11.0284,11.1101,10.4397,10.7648,5158.848967937,0
+COHN.US,D,20220628,000000,11.11,11.11,10.21,10.4685,1953.4924952459,0
+COHN.US,D,20220629,000000,10.5355,10.6576,10.2003,10.3009,3880.8827390856,0
+COHN.US,D,20220630,000000,10.3056,10.3056,9.76932,10.3055,3672.0647278354,0
+COHN.US,D,20220701,000000,9.96085,10.0912,9.95148,9.95148,1110.9118198512,0
+COHN.US,D,20220705,000000,10.2207,10.2207,9.86509,10.1253,2117.4146340774,0
+COHN.US,D,20220706,000000,10.1141,10.1745,9.92249,9.92249,3505.0103188352,0
+COHN.US,D,20220707,000000,10.0607,10.1237,9.91292,10.0183,3910.1172606606,0
+COHN.US,D,20220708,000000,10.0852,10.2193,9.96085,10.1619,6011.8705438943,0
+COHN.US,D,20220711,000000,10.024,10.1524,10.024,10.1524,1631.9127579206,0
+COHN.US,D,20220712,000000,10.1237,10.2481,10.1045,10.2481,3530.0684801852,0
+COHN.US,D,20220713,000000,10.5354,10.5354,10.1811,10.4614,2076.6951218836,0
+COHN.US,D,20220714,000000,10.2961,10.5176,10.21,10.5176,4478.1022512613,0
+COHN.US,D,20220715,000000,10.3742,10.3742,10.2865,10.2865,673.43808628201,0
+COHN.US,D,20220718,000000,10.3152,10.3152,9.78846,10.0423,1858.4803001271,0
+COHN.US,D,20220719,000000,10.0566,10.0566,9.60645,9.60645,4038.5403375795,0
+COHN.US,D,20220720,000000,9.57772,9.83629,9.29039,9.29039,5735.1866789877,0
+COHN.US,D,20220721,000000,9.23359,9.53366,9.23359,9.33828,3758.7242025042,0
+COHN.US,D,20220722,000000,9.37658,9.51556,9.19461,9.51556,730.86303937582,0
+COHN.US,D,20220725,000000,9.38607,9.38607,8.94013,9.37649,4511.5131330613,0
+COHN.US,D,20220726,000000,9.16587,9.23379,8.85939,8.85939,7865.1303937401,0
+COHN.US,D,20220727,000000,9.02921,9.03035,8.62952,8.68699,2975.6566603158,0
+COHN.US,D,20220728,000000,8.82587,8.95,8.6822,8.91676,5398.9896808748,0
+COHN.US,D,20220729,000000,8.88813,8.90728,8.69082,8.76371,4090.7448403921,0
+COHN.US,D,20220801,000000,8.81151,9.72129,8.76485,9.57762,27519.081612612,0
+COHN.US,D,20220802,000000,9.67828,10.1811,9.67828,10.1811,12632.445590583,0
+COHN.US,D,20220803,000000,9.93205,10.8045,9.26166,10.7366,35619.132269009,0
+COHN.US,D,20220804,000000,10.6697,10.6764,10.1045,10.6764,8815.2523449287,0
+COHN.US,D,20220805,000000,10.4876,10.7271,10.4876,10.7271,2124.7232644711,0
+COHN.US,D,20220808,000000,10.8276,10.9185,10.7749,10.8947,3594.8020636728,0
+COHN.US,D,20220809,000000,10.8563,11.3113,10.8563,11.3113,3051.8752344222,0
+COHN.US,D,20220810,000000,11.2156,11.5009,11.2156,11.4789,3409.9981237163,0
+COHN.US,D,20220811,000000,11.5411,12.9203,11.5411,12.5468,29203.198873345,0
+COHN.US,D,20220812,000000,12.2615,13.6004,12.2615,13.1167,15377.358348468,0
+COHN.US,D,20220815,000000,12.9102,13.1406,12.4989,12.5464,10025.352720124,0
+COHN.US,D,20220816,000000,12.5468,12.8485,12.3553,12.6905,13106.462476121,0
+COHN.US,D,20220817,000000,12.5343,12.7881,11.9095,12.0071,10078.975609732,0
+COHN.US,D,20220818,000000,11.812,12.1987,11.7143,11.7143,2807.8536585299,0
+COHN.US,D,20220819,000000,11.519,12.1048,11.519,11.7272,4059.6585365757,0
+COHN.US,D,20220822,000000,11.7436,11.7436,11.2262,11.4214,3566.9268292598,0
+COHN.US,D,20220823,000000,11.5679,11.6516,11.4416,11.6411,3027.0731707245,0
+COHN.US,D,20220824,000000,11.5679,11.9681,11.5679,11.8608,11447.560975583,0
+COHN.US,D,20220825,000000,11.968,12.2902,11.968,12.2902,1353.2195121919,0
+COHN.US,D,20220826,000000,12.1967,12.1967,11.4019,11.577,10917.951219486,0
+COHN.US,D,20220829,000000,11.7732,11.9046,11.6968,11.9046,1504.8292682891,0
+COHN.US,D,20220830,000000,11.807,12.0433,11.7532,12.0433,2504.6341463355,0
+COHN.US,D,20220831,000000,11.9486,12.0042,11.3433,11.4214,16655.56097557,0
+COHN.US,D,20220901,000000,11.6167,11.6828,10.7674,10.9333,3295.4634146263,0
+COHN.US,D,20220902,000000,11.1188,11.1188,10.5624,10.8015,5092.2439024269,0
+COHN.US,D,20220906,000000,10.9724,10.9724,10.0623,10.2012,8287.317073151,0
+COHN.US,D,20220907,000000,10.3281,10.3281,10.006,10.006,3447.0731707235,0
+COHN.US,D,20220908,000000,10.0548,10.1621,9.7619,10.0059,2364.2926829212,0
+COHN.US,D,20220909,000000,9.90833,10.2109,9.7619,9.93615,4385.4146341359,0
+COHN.US,D,20220912,000000,9.86929,9.92786,9.7619,9.89369,4666.0975609645,0
+COHN.US,D,20220913,000000,9.72286,9.95714,9.66438,9.92786,1797.8048780445,0
+COHN.US,D,20220914,000000,10.2695,10.2695,9.66429,9.67405,3994.0975609661,0
+COHN.US,D,20220915,000000,10.0548,10.0548,9.67405,9.7619,2823.2195121884,0
+COHN.US,D,20220916,000000,9.92786,9.92786,9.61548,9.7131,4874.0487804762,0
+COHN.US,D,20220919,000000,9.92298,9.92298,9.27381,9.27381,6429.0731707164,0
+COHN.US,D,20220920,000000,9.11489,9.38119,9.07857,9.07857,5790.8780487667,0
+COHN.US,D,20220921,000000,8.96289,9.23964,8.88333,9.19161,10471.317073146,0
+COHN.US,D,20220922,000000,9.02,9.16643,8.83452,9.14681,4379.2682926725,0
+COHN.US,D,20220923,000000,8.73573,8.78571,7.9169,8.29752,4883.2682926713,0
+COHN.US,D,20220926,000000,8.39524,8.57095,8.39524,8.45947,2107.1707317023,0
+COHN.US,D,20220927,000000,8.50262,8.50262,8.23583,8.44405,4356.7317073067,0
+COHN.US,D,20220928,000000,8.50262,8.51238,8.05357,8.44249,2011.9024390196,0
+COHN.US,D,20220929,000000,8.3269,8.46328,8.3269,8.46328,404.6341463405,0
+COHN.US,D,20220930,000000,8.42843,8.44405,8.30738,8.30738,586.9756097547,0
+COHN.US,D,20221003,000000,8.51238,8.51238,8.36595,8.44405,1007.9999999976,0
+COHN.US,D,20221004,000000,8.688,9.27332,8.44405,8.9419,10091.268292659,0
+COHN.US,D,20221005,000000,8.88333,9.32262,8.66857,9.18498,11190.439024364,0
+COHN.US,D,20221006,000000,9.26405,9.64476,9.26405,9.64476,4130.3414634048,0
+COHN.US,D,20221007,000000,9.30407,10.5917,9.28357,10.2988,9875.121951196,0
+COHN.US,D,20221010,000000,10.2793,10.3952,9.05905,9.6266,11530.536585338,0
+COHN.US,D,20221011,000000,8.80524,10.4452,8.63929,10.1524,23170.682926774,0
+COHN.US,D,20221012,000000,10.1817,11.2441,9.51786,9.95714,42713.999999898,0
+COHN.US,D,20221013,000000,9.75214,10.5429,9.43791,9.90238,6910.5365853494,0
+COHN.US,D,20221014,000000,9.53738,9.61548,9.44952,9.58619,2591.707317067,0
+COHN.US,D,20221017,000000,9.65452,10.6698,9.64476,9.64476,19733.85365849,0
+COHN.US,D,20221018,000000,9.98643,10.1744,9.57643,9.72286,5619.8048780354,0
+COHN.US,D,20221019,000000,9.46905,9.7131,9.46905,9.61548,9460.2439024165,0
+COHN.US,D,20221020,000000,9.73008,9.73008,9.07857,9.27381,9447.9512194897,0
+COHN.US,D,20221021,000000,9.46905,9.66819,8.93214,9.07847,2334.5853658481,0
+COHN.US,D,20221024,000000,9.41243,9.59908,9.07857,9.07857,1095.0731707291,0
+COHN.US,D,20221025,000000,9.19357,9.7131,9.10366,9.69718,8332.3902438826,0
+COHN.US,D,20221026,000000,9.65365,9.84976,9.27381,9.51786,11154.585365827,0
+COHN.US,D,20221027,000000,9.31286,9.51298,9.17619,9.37143,3499.3170731624,0
+COHN.US,D,20221028,000000,9.17619,9.42024,9.17619,9.42024,1100.1951219486,0
+COHN.US,D,20221031,000000,9.48262,9.48262,9.48262,9.48262,573.658536584,0
+COHN.US,D,20221101,000000,9.23476,9.28357,8.88333,9.28357,3718.536585357,0
+COHN.US,D,20221102,000000,9.66429,9.8399,9.225,9.59107,3834.2926829177,0
+COHN.US,D,20221103,000000,9.58619,9.58619,9.56667,9.56667,724.2439024373,0
+COHN.US,D,20221104,000000,9.51786,9.51786,8.98437,9.05378,14410.097560941,0
+COHN.US,D,20221107,000000,8.93214,9.07369,8.83452,8.91262,1537.6097560939,0
+COHN.US,D,20221108,000000,9.12738,9.15179,8.84429,9.15179,1016.1951219488,0
+COHN.US,D,20221109,000000,9.02976,9.07857,9.02976,9.07857,506.0487804866,0
+COHN.US,D,20221110,000000,9.20147,9.27381,9.02976,9.27371,4273.7560975508,0
+COHN.US,D,20221111,000000,9.08833,9.26405,9.07857,9.07857,2013.9512195074,0
+COHN.US,D,20221114,000000,9.303,9.303,9.303,9.303,421.0243902429,0
+COHN.US,D,20221115,000000,9.54705,9.99619,9.39105,9.78143,15221.41463411,0
+COHN.US,D,20221116,000000,9.95558,10.3841,9.66429,10.25,64186.243902286,0
+COHN.US,D,20221117,000000,10.49,10.49,9.9,10.355,21184,0
+COHN.US,D,20221118,000000,10,10.075,9.69,9.8585,11719,0
+COHN.US,D,20221121,000000,10.0814,10.0814,9.55,9.55,4401,0
+COHN.US,D,20221122,000000,9.76,9.8,9.16,9.3324,8257,0
+COHN.US,D,20221123,000000,8.925,9.2499,8.92,9.2499,7820,0
+COHN.US,D,20221125,000000,9.2,9.33,8.65,8.6954,4348,0
+COHN.US,D,20221128,000000,8.75,9.22,8.22,8.62,9748,0
+COHN.US,D,20221129,000000,8.41,8.71,8.2,8.35,10834,0
+COHN.US,D,20221130,000000,8.43,8.95,8.27,8.84,12157,0
+COHN.US,D,20221201,000000,8.83,8.85,8.3305,8.34,12103,0
+COHN.US,D,20221202,000000,8.53,8.82,8.4,8.7589,14605,0
+COHN.US,D,20221205,000000,8.8304,8.9037,8.4,8.45,12200,0
+COHN.US,D,20221206,000000,8.45,8.45,8.06,8.2386,4801,0
+COHN.US,D,20221207,000000,8.4459,8.75,8.4437,8.65,7075,0
+COHN.US,D,20221208,000000,8.53,8.9,8.39,8.87,4536,0
+COHN.US,D,20221209,000000,8.67,8.8635,8.55,8.75,2692,0
+COHN.US,D,20221212,000000,8.76,9.255,8.76,9.255,4127,0
+COHN.US,D,20221213,000000,9.35,9.8769,9.145,9.2699,14261,0
+COHN.US,D,20221214,000000,9.4427,9.5499,8.89,9.5299,5965,0
+COHN.US,D,20221215,000000,9.21,9.3588,8.6,8.8629,16475,0
+COHN.US,D,20221216,000000,9,9.1799,8.5,8.5,7995,0
+COHN.US,D,20221219,000000,8.6883,8.6883,8.28,8.46,3178,0
+COHN.US,D,20221220,000000,8.5,8.62,8.22,8.62,3689,0
+COHN.US,D,20221221,000000,8.38,8.5499,8.19,8.4599,8020,0
+COHN.US,D,20221222,000000,8.5,8.7447,8.1601,8.5099,4058,0
+COHN.US,D,20221223,000000,8.37,8.8171,8.37,8.79,2744,0
+COHN.US,D,20221227,000000,9.42,9.42,8.5802,8.7283,4001,0
+COHN.US,D,20221229,000000,8.5317,8.5971,8.3501,8.4209,4340,0
+COHN.US,D,20221230,000000,8.4,8.4199,8.06,8.34,9151,0
+COHN.US,D,20230103,000000,8.31,8.32,8.05,8.15,2309,0
+COHN.US,D,20230104,000000,8.1573,8.2,8.1573,8.2,832,0
+COHN.US,D,20230105,000000,8.34,8.34,8.26,8.31,1471,0
+COHN.US,D,20230106,000000,8.3999,8.3999,8.202,8.25,2931,0
+COHN.US,D,20230109,000000,8.38,8.38,8.23,8.23,1630,0
+COHN.US,D,20230110,000000,8.21,8.58,8.18,8.3222,7079,0
+COHN.US,D,20230111,000000,8.47,8.47,8.25,8.28,1123,0
+COHN.US,D,20230112,000000,8.25,8.5419,8.25,8.54,4359,0
+COHN.US,D,20230113,000000,8.44,8.8499,8.43,8.7964,8381,0
+COHN.US,D,20230117,000000,8.8499,8.8499,8.6502,8.7448,4095,0
+COHN.US,D,20230118,000000,8.7943,8.8043,8.39,8.67,3823,0
+COHN.US,D,20230119,000000,8.7492,8.7492,8.6,8.65,945,0
+COHN.US,D,20230120,000000,8.7,8.8,8.7,8.8,1254,0
+COHN.US,D,20230123,000000,8.83,8.9499,8.83,8.9188,1208,0
+COHN.US,D,20230124,000000,8.88,8.9,8.74,8.88,1441,0
+COHN.US,D,20230125,000000,8.59,8.9299,8.59,8.9299,1385,0
+COHN.US,D,20230126,000000,8.93,8.96,8.5,8.6,59996,0
+COHN.US,D,20230127,000000,8.65,8.775,8.65,8.7665,2621,0
+COHN.US,D,20230130,000000,8.78,8.78,8.59,8.7156,1456,0
+COHN.US,D,20230131,000000,8.6879,8.83,8.65,8.83,955,0
+COHN.US,D,20230201,000000,8.89,8.9,8.84,8.86,1173,0
+COHN.US,D,20230202,000000,8.8,9.0161,8.8,8.9016,3931,0
+COHN.US,D,20230203,000000,8.77,8.98,8.77,8.92,3224,0
+COHN.US,D,20230206,000000,9.04,9.05,8.86,8.94,3849,0
+COHN.US,D,20230207,000000,8.91,8.95,8.875,8.875,978,0
+COHN.US,D,20230208,000000,8.73,8.8783,8.72,8.8439,1778,0
+COHN.US,D,20230209,000000,8.8001,8.8795,8.8,8.8001,1848,0
+COHN.US,D,20230210,000000,8.85,8.85,8.72,8.7905,839,0
+COHN.US,D,20230213,000000,8.7,8.8515,8.685,8.8515,741,0
+COHN.US,D,20230214,000000,8.7945,8.8346,8.72,8.8346,953,0
+COHN.US,D,20230215,000000,8.75,8.945,8.75,8.945,1343,0
+COHN.US,D,20230216,000000,8.82,8.9396,8.82,8.9396,227,0
+COHN.US,D,20230217,000000,8.825,8.89,8.75,8.89,765,0
+COHN.US,D,20230221,000000,8.94,8.94,8.8074,8.8741,746,0
+COHN.US,D,20230222,000000,8.82,8.985,8.82,8.9815,1884,0
+COHN.US,D,20230223,000000,8.885,8.885,8.8449,8.8449,1982,0
+COHN.US,D,20230224,000000,8.7201,9.0074,8.7201,9.0074,1207,0
+COHN.US,D,20230227,000000,8.83,8.87,8.72,8.8083,3608,0
+COHN.US,D,20230228,000000,8.85,8.915,8.8,8.915,979,0
+COHN.US,D,20230301,000000,9.168,9.168,8.85,8.98,3960,0
+COHN.US,D,20230302,000000,8.82,8.9485,8.8,8.9485,1353,0
+COHN.US,D,20230303,000000,8.8,8.9249,8.7,8.8212,4356,0
+COHN.US,D,20230306,000000,8.71,8.9877,8.6977,8.9877,2684,0
+COHN.US,D,20230307,000000,9.0001,9.095,8.9001,9.095,1827,0
+COHN.US,D,20230308,000000,8.932,9,8.48,8.8,9347,0
+COHN.US,D,20230309,000000,8.9,9.07,8.74,9.05,7060,0
+COHN.US,D,20230310,000000,8.82,9.03,8.8001,8.9655,5475,0
+COHN.US,D,20230313,000000,9,9,8.57,8.6,11710,0
+COHN.US,D,20230314,000000,8.7949,8.85,8.47,8.6,7645,0
+COHN.US,D,20230315,000000,8.74,8.75,8.51,8.75,6085,0
+COHN.US,D,20230316,000000,8.73,9.1999,8.7101,8.895,19756,0
+COHN.US,D,20230317,000000,9.03,9.03,8.75,8.75,10226,0
+COHN.US,D,20230320,000000,8.75,9.1107,8.75,8.99,18793,0
+COHN.US,D,20230321,000000,8.4,8.85,8.18,8.32,16882,0
+COHN.US,D,20230322,000000,8.4337,8.63,7.66,7.854,23445,0
+COHN.US,D,20230323,000000,8.203,8.203,7.58,7.67,13024,0
+COHN.US,D,20230324,000000,7.8,7.8,7.5,7.5,3500,0
+COHN.US,D,20230327,000000,7.7247,7.78,7.52,7.61,5372,0
+COHN.US,D,20230328,000000,7.5301,7.7274,7.01,7.25,18485,0
+COHN.US,D,20230329,000000,7.24,7.35,6.74,7.13,14331,0
+COHN.US,D,20230330,000000,6.99,7.1595,6.99,6.99,2165,0
+COHN.US,D,20230331,000000,7.18,7.18,6.81,6.8572,2672,0
+COHN.US,D,20230403,000000,6.71,7.192,6.71,7.1901,6651,0
+COHN.US,D,20230404,000000,7,7.1,7,7.1,674,0
+COHN.US,D,20230405,000000,7.22,7.22,6.8701,6.88,3259,0
+COHN.US,D,20230406,000000,7.41,7.41,7.04,7.04,3153,0
+COHN.US,D,20230410,000000,7.05,7.05,6.9,6.9,1176,0
+COHN.US,D,20230411,000000,6.9,6.95,6.77,6.902,1973,0
+COHN.US,D,20230412,000000,6.92,6.92,6.92,6.92,464,0
+COHN.US,D,20230413,000000,6.75,6.8,5.96,6.3332,4906,0
+COHN.US,D,20230414,000000,6.33,6.6499,6.33,6.6499,2911,0
+COHN.US,D,20230417,000000,6.43,6.6519,6.43,6.6519,4873,0
+COHN.US,D,20230418,000000,6.73,7.0499,6.73,6.9091,2297,0
+COHN.US,D,20230419,000000,7.0416,7.08,6.91,7.0354,3510,0
+COHN.US,D,20230420,000000,6.9031,7.0004,6.9031,7.0004,1552,0
+COHN.US,D,20230421,000000,6.9999,6.9999,6.77,6.77,975,0
+COHN.US,D,20230424,000000,6.9001,7,6.81,6.81,3102,0
+COHN.US,D,20230425,000000,6.34,6.6214,6.34,6.61,2027,0
+COHN.US,D,20230426,000000,6.5,6.565,6.5,6.5,1255,0
+COHN.US,D,20230427,000000,6.51,6.5188,6.51,6.5188,649,0
+COHN.US,D,20230428,000000,6.32,6.51,6.32,6.49,4637,0
+COHN.US,D,20230501,000000,6.5637,6.78,6.5501,6.78,3837,0
+COHN.US,D,20230502,000000,6.6474,6.875,6.55,6.55,5050,0
+COHN.US,D,20230503,000000,6.8754,7,6.79,6.96,4301,0
+COHN.US,D,20230504,000000,6.9,6.915,6.5,6.5,5473,0
+COHN.US,D,20230505,000000,6.41,6.485,6.16,6.16,4757,0
+COHN.US,D,20230508,000000,6.36,6.98,6.36,6.487,1632,0
+COHN.US,D,20230509,000000,6.8567,6.94,6.7,6.8,3846,0
+COHN.US,D,20230510,000000,6.865,6.9799,6.865,6.97,1579,0
+COHN.US,D,20230511,000000,6.83,6.9899,6.83,6.9899,1110,0
+COHN.US,D,20230512,000000,6.9895,7,6.975,7,1142,0
+COHN.US,D,20230515,000000,6.9014,7.3599,6.9014,7.165,9696,0
+COHN.US,D,20230516,000000,7.205,7.61,7.2,7.32,32906,0
+COHN.US,D,20230517,000000,6.73,7.2867,6.69,6.76,11729,0
+COHN.US,D,20230518,000000,6.7913,6.8193,6.55,6.7,3535,0
+COHN.US,D,20230519,000000,6.55,6.6109,5.63,5.67,7514,0
+COHN.US,D,20230522,000000,5.31,5.53,5.18,5.18,12595,0
+COHN.US,D,20230523,000000,5.18,5.34,5.18,5.25,7521,0
+COHN.US,D,20230524,000000,5.18,5.24,5.0321,5.1999,16570,0
+COHN.US,D,20230525,000000,5.2,5.2,5.005,5.005,1788,0
+COHN.US,D,20230526,000000,5.0851,5.17,4.48,4.58,14014,0
+COHN.US,D,20230530,000000,4.5952,4.8,4.545,4.78,7202,0
+COHN.US,D,20230531,000000,4.975,4.9899,4.6,4.6,20773,0
+COHN.US,D,20230601,000000,4.59,4.71,4.21,4.4564,15417,0
+COHN.US,D,20230602,000000,4.8,4.8099,4.2601,4.48,25763,0
+COHN.US,D,20230605,000000,4.73,4.768,4.4101,4.55,20826,0
+COHN.US,D,20230606,000000,4.67,4.6777,4.42,4.435,7212,0
+COHN.US,D,20230607,000000,4.37,4.75,4.33,4.5099,18257,0
+COHN.US,D,20230608,000000,4.36,4.89,3.69,3.74,114133,0
+COHN.US,D,20230609,000000,3.74,3.74,3.2901,3.45,95382,0
+COHN.US,D,20230612,000000,3.605,3.605,3.35,3.35,49506,0
+COHN.US,D,20230613,000000,3.98,4.99,3.82,4.58,1128116,0
+COHN.US,D,20230614,000000,4.66,5.1,4.41,4.64,234713,0
+COHN.US,D,20230615,000000,4.35,4.64,4,4.51,136170,0
+COHN.US,D,20230616,000000,4.74,5.32,4.23,4.74,222596,0
+COHN.US,D,20230620,000000,4.15,4.37,3.9087,4.19,119237,0
+COHN.US,D,20230621,000000,4.22,4.22,3.99,4.2,33731,0
+COHN.US,D,20230622,000000,4.1,4.1474,3.9,4.05,21901,0
+COHN.US,D,20230623,000000,4.02,4.15,3.9,4.05,38139,0
+COHN.US,D,20230626,000000,4.1,4.1,3.9446,4,11210,0
+COHN.US,D,20230627,000000,3.99,4.16,3.96,4.12,19261,0
+COHN.US,D,20230628,000000,4.06,4.14,4.0201,4.1,12678,0
+COHN.US,D,20230629,000000,4.11,4.1965,4.0101,4.03,79725,0
+COHN.US,D,20230630,000000,4.0875,4.1,3.9,4.05,18092,0
+COHN.US,D,20230703,000000,4.08,4.21,4,4.0827,8344,0
+COHN.US,D,20230705,000000,4.1469,4.1469,3.9525,4.0794,9323,0
+COHN.US,D,20230706,000000,4.06,4.06,3.95,3.9632,5393,0
+COHN.US,D,20230707,000000,4.05,4.12,3.9855,4.0501,16134,0
+COHN.US,D,20230710,000000,4.19,4.19,3.975,4.01,15922,0
+COHN.US,D,20230711,000000,4.1,4.1,3.96,3.97,5593,0
+COHN.US,D,20230712,000000,4.08,4.09,3.87,4.0599,14879,0
+COHN.US,D,20230713,000000,4.12,4.12,3.998,4.1,10264,0
+COHN.US,D,20230714,000000,4.01,4.14,3.9637,4.03,3970,0
+COHN.US,D,20230717,000000,4.14,4.14,4.04,4.14,11548,0
+COHN.US,D,20230718,000000,4.1,4.2,4.04,4.2,6215,0
+COHN.US,D,20230719,000000,4.2,4.6899,4.1531,4.29,51096,0
+COHN.US,D,20230720,000000,4.29,4.44,4.29,4.33,4509,0
+COHN.US,D,20230721,000000,4.7,4.7,4.38,4.56,8605,0
+COHN.US,D,20230724,000000,4.55,4.67,4.42,4.455,11914,0
+COHN.US,D,20230725,000000,4.58,4.74,4.51,4.63,6513,0
+COHN.US,D,20230726,000000,4.75,5.33,4.73,5.33,52198,0
+COHN.US,D,20230727,000000,5.4,5.66,5.2,5.33,20690,0
+COHN.US,D,20230728,000000,5.35,5.47,5.2435,5.26,4166,0
+COHN.US,D,20230731,000000,5.4,5.5999,5.3127,5.39,10219,0
+COHN.US,D,20230801,000000,5.4,5.5599,5.4,5.49,13622,0
+COHN.US,D,20230802,000000,5.59,6.16,5.26,5.66,36873,0
+COHN.US,D,20230803,000000,5.89,5.9,5.49,5.75,22956,0
+COHN.US,D,20230804,000000,5.9,6,5.5,5.95,16939,0
+COHN.US,D,20230807,000000,5.95,6.7,5.95,6.425,47400,0
+COHN.US,D,20230808,000000,6.48,7.07,6.4543,7.05,40081,0
+COHN.US,D,20230809,000000,7.05,7.95,6.965,7.6799,60996,0
+COHN.US,D,20230810,000000,8,9.18,7.57,9,147504,0
+COHN.US,D,20230811,000000,9.05,9.11,8.1,8.11,41546,0
+COHN.US,D,20230814,000000,8.56,8.8561,8.11,8.48,28160,0
+COHN.US,D,20230815,000000,8.37,8.5104,8.11,8.13,13012,0
+COHN.US,D,20230816,000000,8.4,8.9499,7.15,8.5,85797,0
+COHN.US,D,20230817,000000,7.76,8.2,7.72,7.876,20784,0
+COHN.US,D,20230818,000000,7.62,10.15,7.35,10.02,113109,0
+COHN.US,D,20230821,000000,9.99,9.99,8.565,8.82,28847,0
+COHN.US,D,20230822,000000,8.905,9.42,8.295,8.8228,25907,0
+COHN.US,D,20230823,000000,9.09,9.29,8.68,8.87,21413,0
+COHN.US,D,20230824,000000,8.85,9.2,8.55,8.945,22858,0
+COHN.US,D,20230825,000000,8.68,10.15,8.45,10.15,35500,0
+COHN.US,D,20230828,000000,10,10.14,9.33,9.86,13757,0
+COHN.US,D,20230829,000000,9.73,10.1499,9.73,9.95,6895,0
+COHN.US,D,20230830,000000,9.99,10.395,9.8601,10.38,16344,0
+COHN.US,D,20230831,000000,10.44,11.9899,10.11,11.22,26144,0
+COHN.US,D,20230901,000000,11.85,11.99,11.365,11.82,13762,0
+COHN.US,D,20230905,000000,11.59,11.9499,11.04,11.21,13183,0
+COHN.US,D,20230906,000000,11.35,11.5,10.49,10.63,9175,0
+COHN.US,D,20230907,000000,11.46,11.46,10.45,10.92,11583,0
+COHN.US,D,20230908,000000,10.845,11.43,10.55,10.96,5678,0
+COHN.US,D,20230911,000000,10.5,10.95,10.5,10.56,5560,0
+COHN.US,D,20230912,000000,10.87,11.01,10.18,10.3278,10747,0
+COHN.US,D,20230913,000000,10.75,10.75,10,10.26,5410,0
+COHN.US,D,20230914,000000,9.9308,10.25,9.91,9.91,6751,0
+COHN.US,D,20230915,000000,9.91,10.46,8.37,8.37,16406,0
+COHN.US,D,20230918,000000,8.51,8.8544,8.5,8.715,4835,0
+COHN.US,D,20230919,000000,8.5,8.75,8.0792,8.29,17120,0
+COHN.US,D,20230920,000000,8.66,9.2006,7.33,7.5224,31724,0
+COHN.US,D,20230921,000000,7.35,8,7.35,8,3407,0
+COHN.US,D,20230922,000000,7.695,7.755,7.41,7.52,5125,0
+COHN.US,D,20230925,000000,7.71,7.71,6.46,7,12082,0
+COHN.US,D,20230926,000000,6.84,7,6.5,6.66,5107,0
+COHN.US,D,20230927,000000,7.08,7.32,6.69,6.97,5152,0
+COHN.US,D,20230928,000000,7.16,7.2407,6.68,6.68,3512,0
+COHN.US,D,20230929,000000,7.38,7.38,6.5,6.52,4323,0
+COHN.US,D,20231002,000000,7.17,7.17,6.51,6.51,6467,0
+COHN.US,D,20231003,000000,6.4,6.64,6.4,6.64,5571,0
+COHN.US,D,20231004,000000,7.1,7.1,6.41,6.52,4681,0
+COHN.US,D,20231005,000000,6.4374,7.0399,6.4201,6.52,4897,0
+COHN.US,D,20231006,000000,6.43,6.7462,6.41,6.41,2261,0
+COHN.US,D,20231009,000000,6.25,6.87,6.25,6.82,3621,0
+COHN.US,D,20231010,000000,6.1,6.74,6.1,6.5,7088,0
+COHN.US,D,20231011,000000,6.43,6.44,6.4,6.41,981,0
+COHN.US,D,20231016,000000,6.44,6.44,6.44,6.44,949,0
+COHN.US,D,20231017,000000,6.94,6.94,6.38,6.41,4174,0
+COHN.US,D,20231018,000000,6.615,6.615,6.44,6.44,693,0
+COHN.US,D,20231019,000000,6.3901,6.62,6.3901,6.59,1364,0
+COHN.US,D,20231020,000000,6.56,6.561,5.66,6.2107,7178,0
+COHN.US,D,20231023,000000,6.21,6.43,6.05,6.05,1965,0
+COHN.US,D,20231024,000000,6.0051,6.0051,5.73,5.73,2689,0
+COHN.US,D,20231025,000000,6,6.02,5.6701,5.94,3699,0
+COHN.US,D,20231026,000000,5.6701,5.9969,5.6701,5.69,1400,0
+COHN.US,D,20231027,000000,5.92,6.125,5.62,5.62,2842,0
+COHN.US,D,20231030,000000,6.062,6.062,5.73,5.75,1473,0
+COHN.US,D,20231031,000000,5.7898,5.79,5.7897,5.79,1258,0
+COHN.US,D,20231101,000000,5.82,5.82,5.65,5.755,4592,0
+COHN.US,D,20231102,000000,5.76,5.96,5.7,5.7,5257,0
+COHN.US,D,20231103,000000,5.65,6.19,5.65,6.1549,9356,0
+COHN.US,D,20231106,000000,6.16,6.4699,5.92,6.18,8441,0
+COHN.US,D,20231107,000000,6.31,6.69,6.31,6.481,4484,0
+COHN.US,D,20231108,000000,6.75,7.5199,6.6101,7.5,6030,0
+COHN.US,D,20231109,000000,7.6999,8.08,7.6668,7.78,9469,0
+COHN.US,D,20231110,000000,8.04,8.04,7.57,7.57,3419,0
+COHN.US,D,20231113,000000,7.5869,8.02,7.4813,8.0099,5019,0
+COHN.US,D,20231114,000000,8.1615,8.31,7.5,7.96,13925,0
+COHN.US,D,20231115,000000,8.67,8.67,7.85,8,12091,0
+COHN.US,D,20231116,000000,7.4,7.5763,6.9701,7.285,8255,0
+COHN.US,D,20231117,000000,7.25,7.2614,6.65,7.04,3738,0
+COHN.US,D,20231120,000000,6.9,6.9,6.65,6.7,8059,0
+COHN.US,D,20231121,000000,6.65,6.65,6.3,6.45,4883,0
+COHN.US,D,20231122,000000,6.48,6.48,6.2301,6.33,5692,0
+COHN.US,D,20231124,000000,6.33,6.33,6.33,6.33,459,0
+COHN.US,D,20231127,000000,6.32,6.47,6.32,6.32,4452,0
+COHN.US,D,20231128,000000,6.3,6.4002,6.04,6.2921,7584,0
+COHN.US,D,20231129,000000,6.29,6.54,6.2801,6.4425,2100,0
+COHN.US,D,20231130,000000,6.53,6.53,6.07,6.15,4848,0
+COHN.US,D,20231201,000000,6.6,6.93,6.12,6.34,4146,0
+COHN.US,D,20231204,000000,6.64,6.9999,6.47,6.47,13024,0
+COHN.US,D,20231205,000000,6.5803,6.5803,6.55,6.55,1114,0
+COHN.US,D,20231206,000000,6.95,6.95,6.3947,6.61,6760,0
+COHN.US,D,20231207,000000,6.5,6.8,6.0773,6.645,3088,0
+COHN.US,D,20231208,000000,6.658,7.25,6.658,6.97,3104,0
+COHN.US,D,20231211,000000,7.0218,7.04,6.986,6.986,1849,0
+COHN.US,D,20231212,000000,7,7.02,6.68,7.02,1886,0
+COHN.US,D,20231213,000000,6.98,7.15,6.73,6.76,3336,0
+COHN.US,D,20231214,000000,6.83,7.13,6.83,6.84,2835,0
+COHN.US,D,20231215,000000,6.7003,6.72,6.7003,6.72,1206,0
+COHN.US,D,20231218,000000,6.72,6.9396,6.66,6.82,2987,0
+COHN.US,D,20231219,000000,6.6801,6.89,6.59,6.8,10496,0
+COHN.US,D,20231220,000000,6.765,6.765,6.765,6.765,709,0
+COHN.US,D,20231221,000000,6.7,6.7,6.59,6.6034,2090,0
+COHN.US,D,20231222,000000,6.93,7.03,6.755,6.755,7424,0
+COHN.US,D,20231226,000000,6.72,6.72,6.5101,6.5101,2395,0
+COHN.US,D,20231227,000000,6.755,6.76,6.53,6.71,2115,0
+COHN.US,D,20231228,000000,6.5401,6.7476,6.5,6.68,3855,0
+COHN.US,D,20231229,000000,6.55,6.65,6.55,6.65,2355,0
+COHN.US,D,20240102,000000,6.6287,6.73,6.56,6.6999,3705,0
+COHN.US,D,20240103,000000,6.55,6.5861,6.55,6.55,3562,0
+COHN.US,D,20240104,000000,6.61,6.69,6.5501,6.68,2155,0
+COHN.US,D,20240105,000000,6.56,6.9,6.26,6.7712,6928,0
+COHN.US,D,20240108,000000,6.76,6.92,6.46,6.61,5743,0
+COHN.US,D,20240109,000000,6.72,6.72,6.55,6.7,1616,0
+COHN.US,D,20240110,000000,6.92,6.92,6.55,6.65,5856,0
+COHN.US,D,20240111,000000,6.75,6.84,6.5,6.84,4512,0
+COHN.US,D,20240112,000000,6.7981,6.8,6.79,6.79,1546,0
+COHN.US,D,20240116,000000,6.79,6.99,6.65,6.96,3658,0
+COHN.US,D,20240117,000000,7,7.4924,6.99,7.4192,4276,0
+COHN.US,D,20240118,000000,7.07,7.39,6.9,7.35,4255,0
+COHN.US,D,20240119,000000,7,7.449,7,7.1243,7315,0
+COHN.US,D,20240122,000000,7.12,7.2499,7.03,7.03,8314,0
+COHN.US,D,20240123,000000,7.0581,7.2499,7.0581,7.15,2228,0
+COHN.US,D,20240124,000000,7.075,7.1,6.86,7.004,8359,0
+COHN.US,D,20240125,000000,6.91,6.95,6.91,6.95,765,0
+COHN.US,D,20240126,000000,6.8,6.97,6.73,6.97,5790,0
+COHN.US,D,20240129,000000,7.52,7.52,7.04,7.23,3807,0
+COHN.US,D,20240130,000000,7.09,7.09,7.09,7.09,594,0
+COHN.US,D,20240131,000000,7.115,7.2305,7.115,7.2305,939,0
+COHN.US,D,20240201,000000,6.9521,7.0746,6.71,7.0746,3688,0
+COHN.US,D,20240202,000000,6.8113,7.035,6.8113,7.035,1525,0
+COHN.US,D,20240205,000000,6.97,7.2987,6.97,7.2987,973,0
+COHN.US,D,20240206,000000,7.18,7.215,7.06,7.15,1870,0
+COHN.US,D,20240207,000000,7.08,7.0801,6.71,6.72,4896,0
+COHN.US,D,20240208,000000,7.0131,7.0131,6.75,6.75,3523,0
+COHN.US,D,20240209,000000,6.8783,7.0508,6.7,6.89,3042,0
+COHN.US,D,20240212,000000,7.25,7.5,6.7,6.99,14610,0
+COHN.US,D,20240213,000000,7.41,7.4499,7.1452,7.3999,1023,0
+COHN.US,D,20240214,000000,7,7.3635,6.88,7.3635,3328,0
+COHN.US,D,20240215,000000,6.93,7.3001,6.9,7.14,1894,0
+COHN.US,D,20240216,000000,6.85,7.11,6.7501,7.0292,4640,0
+COHN.US,D,20240220,000000,6.95,6.9999,6.75,6.81,3491,0
+COHN.US,D,20240221,000000,6.97,6.97,6.8,6.8,788,0
+COHN.US,D,20240222,000000,6.96,7.35,6.925,7.075,2524,0
+COHN.US,D,20240223,000000,7,7.23,6.71,6.71,9506,0
+COHN.US,D,20240226,000000,6.7,6.7,6.5803,6.7,3550,0
+COHN.US,D,20240227,000000,6.7,6.75,6.62,6.75,4378,0
+COHN.US,D,20240228,000000,6.7549,7.1999,6.7549,7.05,4562,0
+COHN.US,D,20240229,000000,6.8,7.03,6.8,7,2630,0
+COHN.US,D,20240301,000000,6.75,6.99,6.58,6.9,6486,0
+COHN.US,D,20240304,000000,7,7.1,6.6861,6.6861,5135,0
+COHN.US,D,20240305,000000,6.87,6.87,6.69,6.7,1499,0
+COHN.US,D,20240306,000000,6.6,6.8766,6.34,6.384,16166,0
+COHN.US,D,20240307,000000,7.01,8,7.01,7.75,40112,0
+COHN.US,D,20240308,000000,7.88,7.99,7.1801,7.795,12950,0
+COHN.US,D,20240311,000000,7.8,8,7.33,7.6862,8066,0
+COHN.US,D,20240312,000000,7.79,7.79,7.4,7.5225,4956,0
+COHN.US,D,20240313,000000,7.6787,7.815,7.42,7.69,7467,0
+COHN.US,D,20240314,000000,7.63,7.98,7.565,7.8411,3423,0
+COHN.US,D,20240315,000000,7.81,7.82,7.5,7.51,8258,0
+COHN.US,D,20240318,000000,7.5,7.94,7.35,7.35,16566,0
+COHN.US,D,20240319,000000,7.9453,7.9453,7.1,7.14,23508,0
+COHN.US,D,20240320,000000,7.12,7.55,7.12,7.4777,29401,0
+COHN.US,D,20240321,000000,6.51,7.88,6.51,7.5,49873,0
+COHN.US,D,20240322,000000,7.325,7.3853,6.83,7.2,9121,0
+COHN.US,D,20240325,000000,7.19,7.2,6.87,7.08,10190,0
+COHN.US,D,20240326,000000,6.8501,7.025,6.63,6.63,10317,0
+COHN.US,D,20240327,000000,6.65,7,6.65,7,2993,0
+COHN.US,D,20240328,000000,7.24,7.25,6.79,7.14,10140,0
+COHN.US,D,20240401,000000,7.14,7.15,7.11,7.15,13042,0
+COHN.US,D,20240402,000000,7.165,7.36,7.165,7.36,7118,0
+COHN.US,D,20240403,000000,7.36,7.58,7.13,7.36,5247,0
+COHN.US,D,20240404,000000,7.12,7.37,7.09,7.23,3091,0
+COHN.US,D,20240405,000000,7.48,7.48,7.18,7.2742,5732,0
+COHN.US,D,20240408,000000,7.49,7.49,6.87,7.24,2729,0
+COHN.US,D,20240409,000000,7.2529,7.3166,7.1015,7.24,5536,0
+COHN.US,D,20240410,000000,7.05,7.06,6.85,6.85,11945,0
+COHN.US,D,20240411,000000,7.4,7.4,6.36,6.66,51531,0
+COHN.US,D,20240412,000000,6.76,6.93,6.4501,6.755,7642,0
+COHN.US,D,20240415,000000,6.97,6.97,6.2,6.22,22836,0
+COHN.US,D,20240416,000000,6.36,6.4855,6.11,6.1501,9229,0
+COHN.US,D,20240417,000000,6.45,6.77,6.1,6.35,13246,0
+COHN.US,D,20240418,000000,6.69,6.69,6.15,6.39,5477,0
+COHN.US,D,20240419,000000,6.4,6.5199,6.1001,6.26,6830,0
+COHN.US,D,20240422,000000,6.39,6.7147,6.21,6.328,9530,0
+COHN.US,D,20240423,000000,6.48,6.62,6.3338,6.5494,7248,0
+COHN.US,D,20240424,000000,6.78,6.78,6.4,6.65,8016,0
+COHN.US,D,20240425,000000,6.41,6.62,6.41,6.58,1991,0
+COHN.US,D,20240426,000000,6.78,6.845,6.55,6.65,20458,0
+COHN.US,D,20240429,000000,6.7,6.7,6.5,6.6,8646,0
+COHN.US,D,20240430,000000,6.54,6.68,6.3425,6.57,6062,0
+COHN.US,D,20240501,000000,6.568,6.568,6.36,6.3601,3529,0
+COHN.US,D,20240502,000000,6.5414,6.5414,6.3,6.343,10652,0
+COHN.US,D,20240503,000000,6.43,6.83,6.4,6.76,13397,0
+COHN.US,D,20240506,000000,7.01,7.7,6.8501,7.61,52863,0
+COHN.US,D,20240507,000000,7.43,8.5,7.39,8.33,59532,0
+COHN.US,D,20240508,000000,8.09,10.1,8.09,9.75,45601,0
+COHN.US,D,20240509,000000,8.9,10.11,8.88,10.11,43657,0
+COHN.US,D,20240510,000000,10.16,10.16,9.4143,9.69,17026,0
+COHN.US,D,20240513,000000,9.43,9.69,8.9,9.05,29794,0
+COHN.US,D,20240514,000000,8.94,9.688,8.93,9.16,19519,0
+COHN.US,D,20240515,000000,9.18,9.69,9.02,9.54,21172,0
+COHN.US,D,20240516,000000,9.69,10.8,9.54,10.37,39735,0
+COHN.US,D,20240517,000000,9.4,11.16,9.4,10.68,29518,0
+COHN.US,D,20240520,000000,10.03,10.48,9.48,9.49,20410,0
+COHN.US,D,20240521,000000,10.1,10.1,9.31,9.49,14771,0
+COHN.US,D,20240522,000000,9.71,9.71,8.45,8.86,26426,0
+COHN.US,D,20240523,000000,8.66,9.2897,8.66,9.08,9140,0
+COHN.US,D,20240524,000000,9.08,9.19,9.06,9.12,3407,0
+COHN.US,D,20240528,000000,9.41,9.598,9.1499,9.598,11809,0
+COHN.US,D,20240529,000000,9.29,10.3,9.29,10.3,21696,0
+COHN.US,D,20240530,000000,9.85,10.3,9.85,10.02,5700,0
+COHN.US,D,20240531,000000,10.11,10.73,9.65,10.18,17379,0
+COHN.US,D,20240603,000000,10.33,10.55,9.96,10.17,9046,0
+COHN.US,D,20240604,000000,10.475,10.99,10.1224,10.37,23574,0
+COHN.US,D,20240605,000000,10.99,10.99,10.23,10.59,9923,0
+COHN.US,D,20240606,000000,10.86,10.98,10.145,10.9715,9084,0
+COHN.US,D,20240607,000000,11.03,11.9999,11.03,11.93,29396,0
+COHN.US,D,20240610,000000,12,12.8201,11.775,12.09,16097,0
+COHN.US,D,20240611,000000,12.5,12.645,10,10.93,33949,0
+COHN.US,D,20240612,000000,10.78,11.19,10.03,10.135,12676,0
+COHN.US,D,20240613,000000,10.47,10.7567,9.5,9.6,21426,0
+COHN.US,D,20240614,000000,10.37,10.37,8.9,9.28,14089,0
+COHN.US,D,20240617,000000,9.3,9.68,9.3,9.68,6439,0
+COHN.US,D,20240618,000000,9.53,9.555,9.03,9.03,20637,0
+COHN.US,D,20240620,000000,9.24,9.25,8.99,8.99,5136,0
+COHN.US,D,20240621,000000,9.1678,9.52,8.8,8.8,15994,0
+COHN.US,D,20240624,000000,9.15,9.23,9.02,9.02,5110,0
+COHN.US,D,20240625,000000,9,9.41,8.7921,8.85,11298,0
+COHN.US,D,20240626,000000,8.58,9.295,8.58,9.24,7622,0
+COHN.US,D,20240627,000000,9.51,9.52,9.13,9.13,11672,0
+COHN.US,D,20240628,000000,9,9.2695,8.82,8.86,9079,0
+COHN.US,D,20240701,000000,8.85,9.2999,8.8101,8.96,8964,0
+COHN.US,D,20240702,000000,8.9,8.9,8.26,8.3172,24660,0
+COHN.US,D,20240703,000000,8.425,8.425,7.65,7.8899,26300,0
+COHN.US,D,20240705,000000,8.19,8.19,7.7501,7.87,10067,0
+COHN.US,D,20240708,000000,7.88,8,7.75,8,15345,0
+COHN.US,D,20240709,000000,7.8928,8.1399,7.87,8.11,5970,0
+COHN.US,D,20240710,000000,7.87,8.42,7.87,8.28,11680,0
+COHN.US,D,20240711,000000,8.11,8.305,8.03,8.3,5933,0
+COHN.US,D,20240712,000000,8.48,8.62,8.255,8.55,10197,0
+COHN.US,D,20240715,000000,8.67,8.87,8.58,8.5802,3513,0
+COHN.US,D,20240716,000000,8.7433,8.879,8.49,8.74,12890,0
+COHN.US,D,20240717,000000,8.88,8.88,8.46,8.6117,8260,0
+COHN.US,D,20240718,000000,8.735,8.94,8.695,8.94,6315,0
+COHN.US,D,20240719,000000,8.9478,9.66,8.9478,9.555,12568,0
+COHN.US,D,20240722,000000,9.6,9.86,9.35,9.63,8149,0
+COHN.US,D,20240723,000000,9.99,10,9.47,9.71,11050,0
+COHN.US,D,20240724,000000,9.5601,9.97,9.3111,9.58,7001,0
+COHN.US,D,20240725,000000,9.455,9.49,9.3165,9.456,3113,0
+COHN.US,D,20240726,000000,9.31,9.99,9.31,9.76,3368,0
+COHN.US,D,20240729,000000,9.99,9.99,9.96,9.96,2999,0
+COHN.US,D,20240730,000000,9.8,9.81,9.52,9.77,2472,0
+COHN.US,D,20240731,000000,9.3,9.8394,9.3,9.59,6217,0
+COHN.US,D,20240801,000000,9.58,9.8769,9.545,9.62,3469,0
+COHN.US,D,20240802,000000,9.32,9.8499,9.21,9.5,3588,0
+COHN.US,D,20240805,000000,8.55,9.49,8.09,9.2,9218,0
+COHN.US,D,20240806,000000,9.4,9.4,8.2154,8.475,23383,0
+COHN.US,D,20240807,000000,8.684,8.684,8,8,10080,0
+COHN.US,D,20240808,000000,8.01,8.68,7.248,8.07,15194,0
+COHN.US,D,20240809,000000,8.25,8.66,7.76,7.76,25323,0
+COHN.US,D,20240812,000000,8.06,8.3,7.75,8.14,12171,0
+COHN.US,D,20240813,000000,7.81,8.42,7.75,7.78,25281,0
+COHN.US,D,20240814,000000,8.435,8.435,7.8001,7.84,20479,0
+COHN.US,D,20240815,000000,7.66,8.1922,7.66,8.1907,7594,0
+COHN.US,D,20240816,000000,8.31,9.5,8.31,9.25,22402,0
+COHN.US,D,20240819,000000,9.55,10.3318,9.24,9.26,47935,0
+COHN.US,D,20240820,000000,9.36,9.9827,9.36,9.64,7393,0
+COHN.US,D,20240821,000000,9.9,9.9,9.4,9.7282,29233,0
+COHN.US,D,20240822,000000,8.87,9.425,8.55,8.57,14963,0
+COHN.US,D,20240823,000000,9.4099,9.4099,8.5501,8.76,5205,0
+COHN.US,D,20240826,000000,8.76,8.8541,8.5598,8.68,5430,0
+COHN.US,D,20240827,000000,8.8,9.4664,8.6,8.6,3704,0
+COHN.US,D,20240828,000000,8.6,8.6,7.75,8.02,16909,0
+COHN.US,D,20240829,000000,7.99,8.4,7.99,8.4,3194,0
+COHN.US,D,20240830,000000,8.4,8.5,8.4,8.5,1729,0
+COHN.US,D,20240903,000000,8.8817,8.91,8.43,8.545,2872,0
+COHN.US,D,20240904,000000,8.94,8.94,8.4,8.6153,3423,0
+COHN.US,D,20240905,000000,9.43,9.43,8.73,9.0216,7216,0
+COHN.US,D,20240906,000000,8.4501,8.93,8.4501,8.93,1137,0
+COHN.US,D,20240909,000000,8.93,8.93,8.705,8.93,4124,0
+COHN.US,D,20240910,000000,9,9,8.8551,8.99,2586,0
+COHN.US,D,20240911,000000,8.84,8.98,8.5161,8.97,9574,0
+COHN.US,D,20240912,000000,9.05,9.05,8.4401,8.7325,4585,0
+COHN.US,D,20240913,000000,8.99,8.99,8.7157,8.829,3288,0
+COHN.US,D,20240916,000000,8.99,9.02,8.7,8.96,3227,0
+COHN.US,D,20240917,000000,9.03,9.09,8.6001,8.7701,5536,0
+COHN.US,D,20240918,000000,8.6,9.0553,8.6,8.6,8774,0
+COHN.US,D,20240919,000000,8.8,8.9576,8.59,8.59,6579,0
+COHN.US,D,20240920,000000,8.59,8.59,8.4,8.4,4733,0
+COHN.US,D,20240923,000000,8.7299,8.7299,8.4,8.42,2986,0
+COHN.US,D,20240924,000000,8.565,8.73,8.45,8.46,1405,0
+COHN.US,D,20240925,000000,8.4,8.615,8.4,8.45,1634,0
+COHN.US,D,20240926,000000,8.8653,8.8653,8.4,8.4366,5092,0
+COHN.US,D,20240927,000000,8.655,8.6664,8.25,8.25,9331,0
+COHN.US,D,20240930,000000,8.615443,8.6208,8.26,8.39,3077,0
+COHN.US,D,20241001,000000,8.5112,8.5112,8.51,8.51,712,0
+COHN.US,D,20241002,000000,8.4896,8.7,8.4295,8.4295,3357,0
+COHN.US,D,20241004,000000,8.52,8.52,8.52,8.52,1434,0
+COHN.US,D,20241007,000000,8.5,8.6,8.45,8.6,3502,0
+COHN.US,D,20241008,000000,8.73,8.73,8.6,8.6,2325,0
+COHN.US,D,20241009,000000,8.6,8.6,8.475,8.51,1604,0
+COHN.US,D,20241011,000000,8.65,8.65,8.65,8.65,715,0
+COHN.US,D,20241014,000000,9,9,8.35,8.38,5127,0
+COHN.US,D,20241015,000000,8.495,8.6199,8.4865,8.56,1585,0
+COHN.US,D,20241016,000000,8.65,8.7,8.575,8.575,1046,0
+COHN.US,D,20241017,000000,8.67,8.7,8.6501,8.684,1627,0
+COHN.US,D,20241018,000000,8.6994,8.6994,8.578,8.6899,1455,0
+COHN.US,D,20241021,000000,8.6513,8.6513,8.12,8.4799,6413,0
+COHN.US,D,20241022,000000,8.45,8.45,8.4,8.4,878,0
+COHN.US,D,20241023,000000,8.375,8.46,8.299,8.336,2565,0
+COHN.US,D,20241024,000000,8.3322,8.38,8.33,8.33,954,0
+COHN.US,D,20241025,000000,8.49,8.49,8.49,8.49,669,0
+COHN.US,D,20241028,000000,8.6199,8.6199,8.3001,8.34,2534,0
+COHN.US,D,20241030,000000,8.31,8.4686,8.31,8.3881,6869,0
+COHN.US,D,20241031,000000,8.3,8.55,8.29,8.38,8046,0
+COHN.US,D,20241101,000000,8.4595,8.4595,8.4595,8.4595,589,0
+COHN.US,D,20241104,000000,9,10.04,8.85,9.93,368790,0
+COHN.US,D,20241105,000000,9.839,10,9.7,9.89,22995,0
+COHN.US,D,20241106,000000,10.35,10.35,9.75,10.2,18419,0
+COHN.US,D,20241107,000000,10.2,11,9.7401,10.01,6996,0
+COHN.US,D,20241108,000000,9.94,9.94,9.75,9.89,10008,0
+COHN.US,D,20241111,000000,9.845,10.3,9.845,10.243,14020,0
+COHN.US,D,20241112,000000,10.0867,10.1,9.85,9.93,8181,0
+COHN.US,D,20241113,000000,9.91,9.94,9.7936,9.94,3843,0
+COHN.US,D,20241114,000000,9.8631,9.89,9.7,9.89,3998,0
+COHN.US,D,20241115,000000,9.6201,9.8999,9.4294,9.7,10388,0
+COHN.US,D,20241118,000000,9.6287,10,9.6,9.9,17005,0
+COHN.US,D,20241119,000000,9.9,11.52,9.84,10.66,79698,0
+COHN.US,D,20241120,000000,9.73,10,9.4075,9.58,23564,0
+COHN.US,D,20241121,000000,9.69,9.83,9.67,9.7108,7309,0
+COHN.US,D,20241122,000000,9.84,10.4051,9.72,10.2,9983,0
+COHN.US,D,20241125,000000,10.25,10.25,9.642,9.89,9588,0
+COHN.US,D,20241126,000000,9.96,10.2891,9.9001,10.15,3670,0
+COHN.US,D,20241127,000000,10.2,10.2,10.1,10.1,1681,0
+COHN.US,D,20241129,000000,10.1,10.1,10.1,10.1,577,0
+COHN.US,D,20241202,000000,10.12,10.3458,10.12,10.2,5659,0
+COHN.US,D,20241203,000000,10.105,10.2325,10.0912,10.2325,12053,0
+COHN.US,D,20241204,000000,10.8,10.995,10.15,10.93,24774,0
+COHN.US,D,20241205,000000,10.62,11.0315,10.5,10.7114,12060,0
+COHN.US,D,20241206,000000,10.97,11.25,10.51,10.8328,4311,0
+COHN.US,D,20241209,000000,11,11,10.7214,10.92,3785,0
+COHN.US,D,20241210,000000,10.534,10.8365,10.534,10.77,4816,0
+COHN.US,D,20241211,000000,10.5371,10.7,10.5371,10.6901,2209,0
+COHN.US,D,20241212,000000,10.56,10.58,10.5,10.58,2724,0
+COHN.US,D,20241213,000000,10.9,10.9945,10.78,10.9,6438,0
+COHN.US,D,20241216,000000,10.9,10.9,10,10.785,10608,0
+COHN.US,D,20241217,000000,10.57,11.05,10.5,10.75,5228,0
+COHN.US,D,20241218,000000,10.64,10.9577,10.17,10.17,16970,0
+COHN.US,D,20241219,000000,10.2,10.9066,10.06,10.21,13891,0
+COHN.US,D,20241220,000000,10.33,10.54,10.2,10.54,3225,0
+COHN.US,D,20241223,000000,10.6,10.65,10.26,10.63,4449,0
+COHN.US,D,20241224,000000,10.5835,10.5835,10.1,10.41,2653,0
+COHN.US,D,20241226,000000,10.36,10.63,10.2,10.31,4215,0
+COHN.US,D,20241227,000000,10.36,10.55,10.2901,10.345,4548,0
+COHN.US,D,20241230,000000,10.395,10.49,10.27,10.3247,2629,0
+COHN.US,D,20241231,000000,10.387,10.6227,10.35,10.35,6426,0
+COHN.US,D,20250102,000000,10.25,10.5,10.2,10.3,10335,0
+COHN.US,D,20250103,000000,10.3679,10.46,10.13,10.1874,4672,0
+COHN.US,D,20250106,000000,10.2,10.65,10.2,10.2931,17321,0
+COHN.US,D,20250107,000000,10.45,10.45,10.15,10.28,4354,0
+COHN.US,D,20250108,000000,10.3299,10.3299,9.5,10.18,20803,0
+COHN.US,D,20250110,000000,9.9413,10.21,9.58,9.8824,10618,0
+COHN.US,D,20250113,000000,9.5507,9.86,9.5,9.5,6838,0
+COHN.US,D,20250114,000000,9.5,9.83,9.38,9.38,6707,0
+COHN.US,D,20250115,000000,9.8024,9.8024,9.486,9.5,4410,0
+COHN.US,D,20250116,000000,9.415,9.94,9.3,9.9156,9338,0
+COHN.US,D,20250117,000000,9.9119,9.9119,9.8,9.8,7608,0
+COHN.US,D,20250121,000000,9.835,10.045,9.754,9.95,14287,0
+COHN.US,D,20250122,000000,9.7345,10.04,9.7031,10.04,2913,0
+COHN.US,D,20250123,000000,9.93,9.95,9.72,9.95,4330,0
+COHN.US,D,20250124,000000,10.057,10.06,9.92,10,3380,0
+COHN.US,D,20250127,000000,9.94,10.12,9.92,9.99,3598,0
+COHN.US,D,20250128,000000,9.995,10.0183,9.9201,9.9201,1923,0
+COHN.US,D,20250129,000000,9.9679,10.0041,9.915,9.92,779,0
+COHN.US,D,20250130,000000,9.89,9.96,9.74,9.74,16029,0
+COHN.US,D,20250131,000000,9.7553,10.1,9.74,9.74,5977,0
+COHN.US,D,20250203,000000,9.58,9.7482,9.33,9.5028,5595,0
+COHN.US,D,20250204,000000,9.64,9.64,9.4001,9.4001,2052,0
+COHN.US,D,20250205,000000,9.631,9.76,9.29,9.56,3328,0
+COHN.US,D,20250206,000000,9.75,9.9,9.4527,9.6378,6802,0
+COHN.US,D,20250207,000000,9.55,9.55,9.4201,9.492,1802,0
+COHN.US,D,20250210,000000,9.4,9.6293,9.32,9.6293,7259,0
+COHN.US,D,20250211,000000,9.57,9.8721,9.53,9.53,5348,0
+COHN.US,D,20250212,000000,9.5,9.89,9.34,9.34,4402,0
+COHN.US,D,20250213,000000,9.5333,9.5883,9.4442,9.5883,2814,0
+COHN.US,D,20250214,000000,9.69,9.69,9.51,9.51,1575,0
+COHN.US,D,20250218,000000,9.695,9.79,9.51,9.6,3896,0
+COHN.US,D,20250219,000000,9.6729,9.708,9.43,9.6065,5163,0
+COHN.US,D,20250220,000000,9.6,9.6,9.6,9.6,662,0
+COHN.US,D,20250221,000000,9.61,9.61,9.26,9.5,10518,0
+COHN.US,D,20250224,000000,9.3,9.3,9.21,9.25,2626,0
+COHN.US,D,20250225,000000,9.25,9.25,9.125,9.25,1584,0
+COHN.US,D,20250226,000000,9.2325,9.25,9,9.17,3509,0
+COHN.US,D,20250227,000000,9.5,9.5,9.23,9.24,5117,0
+COHN.US,D,20250228,000000,9.39,9.4799,9.3,9.4799,965,0
+COHN.US,D,20250303,000000,9.38,9.38,9,9.2409,6894,0
+COHN.US,D,20250304,000000,9.11,9.48,9.11,9.33,3194,0
+COHN.US,D,20250305,000000,9.4,9.4,9.171481,9.295,2358,0
+COHN.US,D,20250306,000000,9.295,9.48,9.25,9.4621,4425,0
+COHN.US,D,20250307,000000,9.47,9.47,9.43,9.43,2307,0
+COHN.US,D,20250310,000000,9,9.36,9,9.115,9474,0
+COHN.US,D,20250311,000000,9.05,9.05,8.72,8.72,3670,0
+COHN.US,D,20250312,000000,9,9,8.3062,8.43,8766,0
+COHN.US,D,20250313,000000,8.4138,8.4138,8.07,8.07,11871,0
+COHN.US,D,20250314,000000,8.095,8.095,8,8,2749,0
+COHN.US,D,20250317,000000,7.7,8.04,7.5,7.96,25633,0
+COHN.US,D,20250318,000000,8.05,8.05,7.8847,7.9963,1746,0
+COHN.US,D,20250319,000000,8.2,8.2,8.01,8.19,1993,0
+COHN.US,D,20250320,000000,8.2,8.58,8.2,8.48,5316,0
+COHN.US,D,20250321,000000,8.4,8.4,8.0101,8.4,7227,0
+COHN.US,D,20250324,000000,8.45,8.75,8.31,8.75,19892,0
+COHN.US,D,20250325,000000,8.5,9.45,8.5,9.42,25894,0
+COHN.US,D,20250326,000000,8.975,9.32,8.705,9.075,8870,0
+COHN.US,D,20250327,000000,8.5897,9.04,8.2,8.41,14973,0
+COHN.US,D,20250328,000000,8.6264,8.6264,8.1001,8.4972,2378,0
+COHN.US,D,20250331,000000,8.19,8.36,8.0472,8.18,4775,0
+COHN.US,D,20250401,000000,8.485,8.485,8.01,8.2,6317,0
+COHN.US,D,20250402,000000,8.0001,8.12,8.0001,8.095,985,0
+COHN.US,D,20250403,000000,8.3,8.3,8,8,6799,0
+COHN.US,D,20250404,000000,7.8333,7.85,7.3,7.49,18176,0
+COHN.US,D,20250407,000000,7.15,7.5221,6.75,7.175,12044,0
+COHN.US,D,20250408,000000,7.0154,7.32,6.95,6.99,5128,0
+COHN.US,D,20250409,000000,7.2853,7.52,6.9416,7,11314,0
+COHN.US,D,20250410,000000,7,7.33,6.86,6.86,3712,0
+COHN.US,D,20250411,000000,7.32,7.32,6.43,6.43,9986,0
+COHN.US,D,20250414,000000,6.5001,6.59,6.11,6.11,11244,0
+COHN.US,D,20250415,000000,6.38,6.5,6.1,6.38,8857,0
+COHN.US,D,20250416,000000,6.4059,6.6669,6.4059,6.66,4535,0
+COHN.US,D,20250417,000000,6.75,7.3312,6.51,6.9114,6673,0
+COHN.US,D,20250421,000000,7.2508,7.3,7.2,7.24,3050,0
+COHN.US,D,20250422,000000,7.1848,7.33,7.1848,7.33,1464,0
+COHN.US,D,20250423,000000,7.362,7.7784,7.338,7.7784,6425,0
+COHN.US,D,20250424,000000,7.7,8.2,7.36,7.85,12033,0
+COHN.US,D,20250425,000000,7.86,8.45,7.68,8.4,8695,0
+COHN.US,D,20250428,000000,8.2366,8.55,8.2366,8.4,4628,0
+COHN.US,D,20250429,000000,8.56,8.61,8.2764,8.32,3211,0
+COHN.US,D,20250430,000000,8.44,8.5,8.2675,8.5,2282,0
+COHN.US,D,20250501,000000,8.59,8.9,8.5,8.69,5068,0
+COHN.US,D,20250502,000000,8.605,8.85,8.51,8.6,1695,0
+COHN.US,D,20250505,000000,8.5899,8.7,8.49,8.49,2325,0
+COHN.US,D,20250506,000000,8.6376,9.03,8.34,8.9,6644,0
+COHN.US,D,20250507,000000,8.99,9.05,8.6408,8.68,2492,0
+COHN.US,D,20250508,000000,8.76,8.8,8.55,8.8,2489,0
+COHN.US,D,20250509,000000,8.755,8.9796,8.755,8.9157,4190,0
+COHN.US,D,20250512,000000,8.9,8.9,8.52,8.77,7420,0
+COHN.US,D,20250513,000000,8.8,8.96,8.6461,8.91,2339,0
+COHN.US,D,20250514,000000,8.96,9.0992,8.9599,9.03,8516,0
+COHN.US,D,20250515,000000,9.03,9.12,8.7867,8.88,4017,0
+COHN.US,D,20250516,000000,8.76,8.87,8.5534,8.87,3686,0
+COHN.US,D,20250519,000000,8.7402,8.8686,8.73,8.7301,6377,0
+COHN.US,D,20250520,000000,8.8255,8.8255,8.58,8.58,2843,0
+COHN.US,D,20250521,000000,8.5,8.6,8.5,8.6,6401,0
+COHN.US,D,20250522,000000,8.36,8.5311,8.09,8.12,8029,0
+COHN.US,D,20250523,000000,8.0209,8.1,7.92,8.04,5675,0
+COHN.US,D,20250527,000000,8.1087,8.47,7.9862,7.9862,6862,0
+COHN.US,D,20250528,000000,7.8,7.96,7.8,7.875,7362,0
+COHN.US,D,20250529,000000,7.85,7.8659,7.7801,7.83,4936,0
+COHN.US,D,20250530,000000,7.83,7.83,7.8125,7.8125,2822,0
+COHN.US,D,20250602,000000,8.0384,8.12,8.0384,8.04,3154,0
+COHN.US,D,20250603,000000,8.12,8.12,7.882,7.882,1021,0
+COHN.US,D,20250604,000000,7.92,7.92,7.86,7.86,2197,0
+COHN.US,D,20250605,000000,7.8657,7.8657,7.8601,7.8601,2042,0
+COHN.US,D,20250606,000000,8.0751,8.12,8.07,8.0727,3169,0
+COHN.US,D,20250609,000000,8.12,8.2265,7.91,8.2265,2750,0
+COHN.US,D,20250610,000000,8.0816,8.33,8.0816,8.24,2440,0
+COHN.US,D,20250611,000000,8.278,8.278,8.1415,8.1622,2169,0
+COHN.US,D,20250612,000000,7.97,8.24,7.97,8.22,1489,0
+COHN.US,D,20250613,000000,8.29,8.29,8.165,8.1964,1226,0
+COHN.US,D,20250616,000000,8.2854,8.35,8.16,8.35,5130,0
+COHN.US,D,20250617,000000,8.3792,8.5501,8.35,8.5501,3857,0
+COHN.US,D,20250618,000000,8.7399,8.74,8.5,8.59,5709,0
+COHN.US,D,20250620,000000,8.65,8.75,8.51,8.72,3436,0
+COHN.US,D,20250623,000000,8.95,9.65,8.75,9.65,35824,0
+COHN.US,D,20250624,000000,9.225,9.8,9.1,9.74,19594,0
+COHN.US,D,20250625,000000,9.8891,10.208,9.7939,9.98,37053,0
+COHN.US,D,20250626,000000,9.88,10.0618,9.5,9.76,4910,0
+COHN.US,D,20250627,000000,9.8572,9.865,9.57,9.865,2052,0
+COHN.US,D,20250630,000000,9.99,10.03,9.7259,9.93,6193,0
+COHN.US,D,20250701,000000,9.9,9.98,9.9,9.98,1526,0
+COHN.US,D,20250702,000000,9.9968,10.2,9.9376,10.12,10215,0
+COHN.US,D,20250703,000000,10.14,10.25,9.852,10.085,9236,0
+COHN.US,D,20250707,000000,10.06,10.15,9.9173,10.08,6430,0
+COHN.US,D,20250708,000000,10.15,10.37,10.15,10.32,2353,0
+COHN.US,D,20250709,000000,10.16,10.25,10.16,10.25,5421,0
+COHN.US,D,20250710,000000,10.2501,10.2501,10.2501,10.2501,1298,0
+COHN.US,D,20250711,000000,10.35,10.52,10.26,10.52,3507,0
+COHN.US,D,20250714,000000,10.36,10.5,10.3034,10.5,5528,0
+COHN.US,D,20250715,000000,10.415,10.4403,10.415,10.4403,1211,0
+COHN.US,D,20250716,000000,10.5184,10.5184,10.4,10.4,3451,0
+COHN.US,D,20250717,000000,10.25,10.6304,10.25,10.49,15133,0
+COHN.US,D,20250718,000000,10.5575,10.7,10.5575,10.6,6394,0
+COHN.US,D,20250721,000000,10.74,11.65,10.74,11.5,19308,0
+COHN.US,D,20250722,000000,11.65,13.25,11.62,12.01,45218,0
+COHN.US,D,20250723,000000,12.35,12.5739,12.0795,12.33,9484,0
+COHN.US,D,20250724,000000,11.94,12.4,11,12.08,21566,0
+COHN.US,D,20250725,000000,11.97,12.285,11.63,11.83,1683,0
+COHN.US,D,20250728,000000,12.17,12.3,11.95,12.3,1522,0
+COHN.US,D,20250729,000000,11.35,12,10.3736,11.72,23914,0
+COHN.US,D,20250730,000000,11.35,11.9999,11.05,11.05,13198,0
+COHN.US,D,20250731,000000,12,12,11.3,11.555,3675,0
+COHN.US,D,20250801,000000,11.02,11.48,10.5159,11.43,3395,0
+COHN.US,D,20250804,000000,11.55,11.8646,11.3,11.39,3266,0
+COHN.US,D,20250805,000000,11.39,11.39,11.39,11.39,1094,0
+COHN.US,D,20250806,000000,11.2,11.845763,11.2,11.51,12362,0
+COHN.US,D,20250807,000000,11.03,11.85,11.02,11.4,10479,0
+COHN.US,D,20250808,000000,11.5391,11.65,11.15,11.44,10426,0
+COHN.US,D,20250811,000000,11.33,11.7983,11.33,11.6,7543,0
+COHN.US,D,20250812,000000,11.55,11.74,11.3395,11.74,5291,0
+COHN.US,D,20250813,000000,11.85,12.4,11.85,12.25,14995,0
+COHN.US,D,20250814,000000,12.4399,12.89,12.35,12.74,11960,0
+COHN.US,D,20250815,000000,12.19,12.64,12.0972,12.59,11775,0
+COHN.US,D,20250818,000000,12.745,12.8,12.2283,12.7,7082,0
+COHN.US,D,20250819,000000,12.335,12.7,11.4,12.002,7720,0
+COHN.US,D,20250820,000000,12.35,12.35,12.35,12.35,5676,0
+COHN.US,D,20250821,000000,12.35,12.64,12.1986,12.4,12895,0
+COHN.US,D,20250822,000000,12.4,12.45,12.25,12.32,5903,0
+COHN.US,D,20250825,000000,12.526,12.526,12.25,12.25,4784,0
+COHN.US,D,20250826,000000,12.32,12.57,11.85,12.27,7022,0
+COHN.US,D,20250827,000000,11.22,12.6999,10.89,12.33,14358,0
+COHN.US,D,20250828,000000,11.91,12.35,11.91,12.34,5105,0
+COHN.US,D,20250829,000000,12.1,12.68,12.1,12.395,4939,0
+COHN.US,D,20250902,000000,12.5684,12.59,11.95,12.1101,3907,0
+COHN.US,D,20250903,000000,12.0782,12.11,11.855,12.11,10947,0
+COHN.US,D,20250904,000000,11.94,12.0677,11.94,11.985,947,0
+COHN.US,D,20250905,000000,12.1143,12.325,11.874,12.11,3508,0
+COHN.US,D,20250908,000000,11.8197,12.11,11.78,12,3860,0
+COHN.US,D,20250909,000000,11.7,11.8,11.62,11.79,7567,0
+COHN.US,D,20250910,000000,11.5208,11.7908,11.5208,11.59,1699,0
+COHN.US,D,20250911,000000,11.5,11.89,11.5,11.79,5847,0
+COHN.US,D,20250912,000000,11.75,11.89,11.6219,11.771,3641,0
+COHN.US,D,20250915,000000,11.73,11.73,11.46,11.51,5509,0
+COHN.US,D,20250916,000000,11.2257,11.36,11.02,11.3,5842,0
+COHN.US,D,20250917,000000,11.1975,11.49,11.03,11.03,2835,0
+COHN.US,D,20250918,000000,11.21,11.3483,11,11.3483,3034,0
+COHN.US,D,20250919,000000,11.0436,11.285,10.8845,10.94,16199,0
+COHN.US,D,20250922,000000,11.1055,11.22,10.96,10.96,2814,0
+COHN.US,D,20250923,000000,11.1069,11.1069,10.98,10.98,3020,0
+COHN.US,D,20250924,000000,11.2309,11.49,11,11.01,2156,0
+COHN.US,D,20250925,000000,11.47,11.47,10.96,11.11,1532,0
+COHN.US,D,20250926,000000,11.02,11.29,10.9001,11,4771,0
+COHN.US,D,20250929,000000,11.01,11.27,11.01,11.27,3399,0
+COHN.US,D,20250930,000000,11.18,11.2074,10.97,11.2074,1370,0
+COHN.US,D,20251001,000000,11.21,11.4599,10.98,11.29,3255,0
+COHN.US,D,20251002,000000,11.36,11.36,11.0407,11.0407,2330,0
+COHN.US,D,20251003,000000,11.15,11.15,10.92,10.983,5560,0
+COHN.US,D,20251006,000000,10.9,11.0139,10.9,10.995,1639,0
+COHN.US,D,20251007,000000,11.0348,11.09,10.78,10.78,4182,0
+COHN.US,D,20251008,000000,10.7801,10.79,10.78,10.79,3431,0
+COHN.US,D,20251009,000000,10.85,10.8617,10.85,10.8617,1062,0
+COHN.US,D,20251010,000000,10.86,11,10.85,11,2497,0
+COHN.US,D,20251013,000000,10.76,10.81,10.76,10.81,1161,0
+COHN.US,D,20251014,000000,10.846,10.89,10.7901,10.89,1732,0
+COHN.US,D,20251015,000000,10.9391,10.9391,10.7788,10.7788,3523,0
+COHN.US,D,20251016,000000,10.79,10.92,10.68,10.92,8746,0
+COHN.US,D,20251017,000000,10.7945,10.8542,10.55,10.6,4361,0
+COHN.US,D,20251020,000000,10.795,10.8923,10.795,10.89,5266,0
+COHN.US,D,20251021,000000,10.76,11.41,10.76,11.01,8533,0
+COHN.US,D,20251022,000000,10.87,11.06,10.32,10.61,34510,0
+COHN.US,D,20251023,000000,10.83,10.87,10.33,10.45,9831,0
+COHN.US,D,20251024,000000,10.42,10.45,10.11,10.1934,11581,0
+COHN.US,D,20251027,000000,10.2528,10.4463,10,10.25,10628,0
+COHN.US,D,20251028,000000,10.19,10.35,10.11,10.14,9093,0
+COHN.US,D,20251029,000000,10.2,10.31,9.9,10.11,5288,0
+COHN.US,D,20251030,000000,10.17,10.27,9.5,9.67,23991,0
+COHN.US,D,20251031,000000,9.9322,9.9322,9.59,9.6,14774,0
+COHN.US,D,20251103,000000,9.82,9.915,9.19,9.3,14327,0
+COHN.US,D,20251104,000000,10.1375,10.51,9.25,10.24,119426,0
+COHN.US,D,20251105,000000,10.2,10.4072,9.65,9.65,29037,0
+COHN.US,D,20251106,000000,9.8,9.8,9.5,9.51,11333,0
+COHN.US,D,20251107,000000,9.6,9.65,9.4,9.56,13566,0
+COHN.US,D,20251110,000000,10.07,12.33,9.79,11.75,119172,0
+COHN.US,D,20251111,000000,11.75,13.56,11.75,12.78,55601,0
+COHN.US,D,20251112,000000,12.78,13.36,12.74,13.09,13167,0
+COHN.US,D,20251113,000000,13.33,13.35,12.5567,13.345,12622,0
+COHN.US,D,20251114,000000,13.21,13.97,13.0508,13.909,28882,0
+COHN.US,D,20251117,000000,14.07,15.84,14.05,15.77,64427,0
+COHN.US,D,20251118,000000,16.015,16.48,15.4095,15.88,25247,0
+COHN.US,D,20251119,000000,15.35,15.425,14.15,14.415,11076,0
+COHN.US,D,20251120,000000,14.27,14.54,13.58,13.58,17119,0
+COHN.US,D,20251121,000000,13.6999,13.92,13.11,13.5475,24418,0
+COHN.US,D,20251124,000000,13.68,14.6931,13.68,14.44,22205,0
+COHN.US,D,20251125,000000,14.3,15.38,14.03,14.89,17080,0
+COHN.US,D,20251126,000000,15,15.1799,14.6157,14.89,5374,0
+COHN.US,D,20251128,000000,15.2592,15.46,14.89,15.3585,6577,0
+COHN.US,D,20251201,000000,15.535,16.69,15.27,16.57,39084,0
+COHN.US,D,20251202,000000,17.31,18.5,16.77,18.5,54176,0
+COHN.US,D,20251203,000000,18.765,19.22,16.314,17.03,50245,0
+COHN.US,D,20251204,000000,17.16,17.16,16.62,16.91,8660,0
+COHN.US,D,20251205,000000,16.1135,17,15.99,16.76,47803,0
+COHN.US,D,20251208,000000,16.7,17.42,16.1109,17.25,29434,0
+COHN.US,D,20251209,000000,17.35,18.8,17.3005,18.405,18957,0
+COHN.US,D,20251210,000000,18.2,19.3,18.03,19.3,49293,0
+COHN.US,D,20251211,000000,19.4,20.2,19.16,20.2,34768,0
+COHN.US,D,20251212,000000,20.1149,20.25,18.02,19.0183,64984,0
+COHN.US,D,20251215,000000,19.02,19.7,18.5,18.805,42000,0
+COHN.US,D,20251216,000000,18.635,19.755,17.7801,19.55,58640,0
+COHN.US,D,20251217,000000,19.94,20.7,18.91,19.29,135354,0
+COHN.US,D,20251218,000000,18.645,19.11,16.8,16.81,55520,0
+COHN.US,D,20251219,000000,16.93,16.93,15.23,15.44,42197,0
+COHN.US,D,20251222,000000,16.3792,16.98,15.29,15.5,57354,0
+COHN.US,D,20251223,000000,15.5,16.4,15.49,16.25,20648,0
+COHN.US,D,20251224,000000,16.218,17.48,16.218,17,43752,0
+COHN.US,D,20251226,000000,17.33,17.86,16.768,17.39,22991,0
+COHN.US,D,20251229,000000,18.17,20.22,17.96,19.81,80316,0
+COHN.US,D,20251230,000000,20.2,22,19.97,21.96,83976,0
+COHN.US,D,20251231,000000,21.96,23.72,21.0231,23.57,112519,0
+COHN.US,D,20260102,000000,23.57,26.32,23.3,24.99,136994,0
+COHN.US,D,20260105,000000,26,29.9,25.46,28.95,154457,0
+COHN.US,D,20260106,000000,28.84,32.6,26.78,32.39,161792,0
+COHN.US,D,20260107,000000,26.26,27.5251,21,21.71,254098,0
+COHN.US,D,20260108,000000,20,20.5346,18.34,20.06,106944,0
+COHN.US,D,20260109,000000,19.612,19.6636,17.74,17.83,60937,0
+COHN.US,D,20260112,000000,17.99,18.9261,17.37,18.64,46291,0
+COHN.US,D,20260113,000000,17.68,18.86,17.43,18.43,23392,0
+COHN.US,D,20260114,000000,18,19.8,18,18.389,41012,0
+COHN.US,D,20260115,000000,18.745,19.915,18.63,19.91,29736,0
+COHN.US,D,20260116,000000,19.784,23.15,19.69,22.6,75125,0
+COHN.US,D,20260120,000000,22.2,22.6,19.5,20.44,58388,0
+COHN.US,D,20260121,000000,20.505,21.75,20.505,21.75,29048,0
+COHN.US,D,20260122,000000,21.53,22.29,20,20.24,44834,0
+COHN.US,D,20260123,000000,20.685,20.8565,19.28,19.28,27207,0
+COHN.US,D,20260126,000000,19.29,19.565,16.8084,17.05,39709,0
+COHN.US,D,20260127,000000,17.51,18.3,17.07,17.52,24405,0
+COHN.US,D,20260128,000000,17.58,18.4415,17.27,18.01,31568,0
+COHN.US,D,20260129,000000,18.2,19.56,17.76,19.56,26987,0
+COHN.US,D,20260130,000000,19.55,19.95,18.69,18.69,20949,0
+COHN.US,D,20260202,000000,18.37,19.3,18.37,18.58,24744,0
+COHN.US,D,20260203,000000,19.2866,19.2866,18.27,18.5,8520,0
+COHN.US,D,20260204,000000,18.2551,18.37,17.34,17.94,11240,0
+COHN.US,D,20260205,000000,18.01,19.0399,17.98,18.78,28414,0
+COHN.US,D,20260206,000000,18.512,19.25,18.0851,18.1,7059,0
+COHN.US,D,20260209,000000,18.26,18.5616,17.45,17.46,13173,0
+COHN.US,D,20260210,000000,18.165,18.255,17.12,17.12,13233,0
+COHN.US,D,20260211,000000,17.23,17.48,17.21,17.4,5200,0
+COHN.US,D,20260212,000000,17.4,17.7664,16.55,17.48,10044,0
+COHN.US,D,20260213,000000,17.545,17.625,17,17.58,9055,0
+COHN.US,D,20260217,000000,17.29,17.29,15.69,15.87,21043,0
+COHN.US,D,20260218,000000,15.6501,16.1604,15.3631,15.84,4609,0
diff --git a/daily/us/nysemkt stocks/cvr.us.txt b/daily/us/nysemkt stocks/cvr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5857a8d3789251899fa55e0edb8d65b576a2f0df
--- /dev/null
+++ b/daily/us/nysemkt stocks/cvr.us.txt	
@@ -0,0 +1,4380 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CVR.US,D,20050225,000000,20.3478,20.3478,20.3478,20.3478,153.66495014002,0
+CVR.US,D,20050228,000000,20.4757,20.4757,20.4757,20.4757,443.57948940419,0
+CVR.US,D,20050304,000000,20.2815,20.2815,20.2815,20.2815,153.66495014002,0
+CVR.US,D,20050307,000000,20.2121,20.2121,20.1136,20.1136,895.35444281584,0
+CVR.US,D,20050314,000000,20.2815,20.2815,20.2815,20.2815,443.57948940419,0
+CVR.US,D,20050316,000000,20.0451,20.0451,20.0451,20.0451,740.66505967489,0
+CVR.US,D,20050318,000000,20.1136,20.7793,20.1136,20.7793,6232.6503776792,0
+CVR.US,D,20050321,000000,20.6436,20.6436,20.6436,20.6436,296.06113726977,0
+CVR.US,D,20050322,000000,20.7471,21.7672,20.7471,21.3806,15284.540373927,0
+CVR.US,D,20050323,000000,21.5504,21.5504,21.0449,21.2099,3860.0635475173,0
+CVR.US,D,20050324,000000,21.0449,21.0449,20.8134,20.8798,1632.9462034879,0
+CVR.US,D,20050329,000000,20.7129,20.7129,20.7129,20.7129,296.06113726977,0
+CVR.US,D,20050330,000000,20.5421,20.5421,20.5421,20.5421,153.66495014002,0
+CVR.US,D,20050401,000000,20.6124,20.6124,20.6124,20.6124,443.57948940419,0
+CVR.US,D,20050404,000000,20.4415,20.5421,20.3762,20.3762,1483.3789853516,0
+CVR.US,D,20050406,000000,20.4757,20.4757,20.4757,20.4757,590.07340853767,0
+CVR.US,D,20050411,000000,20.3478,20.3478,20.2121,20.2121,1336.8850662182,0
+CVR.US,D,20050412,000000,20.177,20.177,20.177,20.177,153.66495014002,0
+CVR.US,D,20050419,000000,20.2121,20.2121,20.2121,20.2121,296.06113726977,0
+CVR.US,D,20050420,000000,20.4093,20.913,20.4093,20.7471,2075.5012598912,0
+CVR.US,D,20050421,000000,20.8798,20.8798,20.8798,20.8798,590.07340853767,0
+CVR.US,D,20050422,000000,20.7129,20.9492,20.7129,20.9492,590.07340853767,0
+CVR.US,D,20050425,000000,21.0516,21.1131,21.0516,21.1131,296.06113726977,0
+CVR.US,D,20050426,000000,21.1863,21.1863,21.1863,21.1863,153.66495014002,0
+CVR.US,D,20050504,000000,21.2176,21.2537,21.2176,21.2537,1336.8850662182,0
+CVR.US,D,20050505,000000,21.2537,21.5817,21.2537,21.5133,1925.9340417549,0
+CVR.US,D,20050506,000000,21.4167,21.5504,21.4167,21.4167,740.66505967489,0
+CVR.US,D,20050509,000000,21.3806,21.3806,21.2537,21.2537,2075.5012598912,0
+CVR.US,D,20050510,000000,20.6124,20.7471,20.6124,20.7471,4010.6551986545,0
+CVR.US,D,20050511,000000,20.4757,20.4757,20.4757,20.4757,153.66495014002,0
+CVR.US,D,20050512,000000,20.4757,20.4757,20.4757,20.4757,443.57948940419,0
+CVR.US,D,20050513,000000,20.4757,20.5763,20.4757,20.5763,443.57948940419,0
+CVR.US,D,20050518,000000,20.4093,20.4415,20.4093,20.4415,895.35444281584,0
+CVR.US,D,20050525,000000,20.2815,20.2815,19.9456,19.9456,3119.3984878424,0
+CVR.US,D,20050526,000000,19.8774,19.8774,19.5386,19.7758,6086.1564585457,0
+CVR.US,D,20050527,000000,19.9456,19.9456,19.7113,19.7113,1336.8850662182,0
+CVR.US,D,20050531,000000,19.7758,19.9311,19.7758,19.9311,740.66505967489,0
+CVR.US,D,20050603,000000,19.7427,19.7427,19.5757,19.6411,7422.0170917629,0
+CVR.US,D,20050608,000000,19.6411,19.6411,19.6411,19.6411,1925.9340417549,0
+CVR.US,D,20050609,000000,19.6411,19.6411,19.4723,19.4723,1778.4156896205,0
+CVR.US,D,20050610,000000,19.4068,19.4068,19.2419,19.2419,3565.0268432484,0
+CVR.US,D,20050613,000000,19.3102,19.3102,19.3102,19.3102,153.66495014002,0
+CVR.US,D,20050614,000000,19.3102,19.3102,19.2419,19.2419,590.07340853767,0
+CVR.US,D,20050620,000000,19.6411,19.6411,19.4723,19.4723,590.07340853767,0
+CVR.US,D,20050621,000000,19.2419,19.2419,19.2419,19.2419,153.66495014002,0
+CVR.US,D,20050623,000000,19.6089,19.6089,19.5757,19.5757,296.06113726977,0
+CVR.US,D,20050624,000000,19.437,19.437,19.437,19.437,740.66505967489,0
+CVR.US,D,20050627,000000,19.3102,19.3102,19.3102,19.3102,1483.3789853516,0
+CVR.US,D,20050628,000000,19.2419,19.2419,19.2419,19.2419,1483.3789853516,0
+CVR.US,D,20050629,000000,19.1432,19.2419,19.1432,19.2419,2378.7334281675,0
+CVR.US,D,20050630,000000,19.1432,19.2419,19.1432,19.1774,895.35444281584,0
+CVR.US,D,20050707,000000,19.4068,19.4068,19.4068,19.4068,153.66495014002,0
+CVR.US,D,20050708,000000,19.5757,19.5757,19.5757,19.5757,153.66495014002,0
+CVR.US,D,20050711,000000,19.5386,19.5386,19.5386,19.5386,153.66495014002,0
+CVR.US,D,20050712,000000,19.5386,19.5386,19.5386,19.5386,296.06113726977,0
+CVR.US,D,20050715,000000,19.4185,19.4185,19.4185,19.4185,443.57948940419,0
+CVR.US,D,20050719,000000,19.3707,19.3707,19.3707,19.3707,590.07340853767,0
+CVR.US,D,20050720,000000,19.3463,19.3463,19.3463,19.3463,296.06113726977,0
+CVR.US,D,20050722,000000,19.4068,19.4068,19.4068,19.4068,4450.1369560549,0
+CVR.US,D,20050725,000000,19.3463,19.3463,19.3463,19.3463,296.06113726977,0
+CVR.US,D,20050726,000000,19.3463,19.3463,19.2419,19.2419,3119.3984878424,0
+CVR.US,D,20050727,000000,19.2419,19.2419,19.2419,19.2419,2967.7824037042,0
+CVR.US,D,20050728,000000,19.2419,19.3102,19.2419,19.3102,2226.0929110284,0
+CVR.US,D,20050729,000000,19.3102,19.3102,19.3102,19.3102,2671.7212664345,0
+CVR.US,D,20050801,000000,19.2419,19.2419,19.1432,19.1432,3119.3984878424,0
+CVR.US,D,20050802,000000,18.9744,18.9744,18.9744,18.9744,443.57948940419,0
+CVR.US,D,20050803,000000,18.6357,18.6357,18.4698,18.4698,2378.7334281675,0
+CVR.US,D,20050810,000000,18.3067,18.3438,18.3067,18.3438,1041.8483619493,0
+CVR.US,D,20050825,000000,18.174,18.174,18.174,18.174,153.66495014002,0
+CVR.US,D,20050830,000000,18.3438,18.3438,17.397,17.5297,8161.6577184369,0
+CVR.US,D,20050901,000000,17.3745,17.3745,17.3745,17.3745,153.66495014002,0
+CVR.US,D,20050906,000000,17.3013,17.3013,16.5633,16.8991,5938.6381064113,0
+CVR.US,D,20050907,000000,16.7313,16.7313,16.3964,16.3964,2226.0929110284,0
+CVR.US,D,20050908,000000,16.3758,16.3875,16.3758,16.3758,1925.9340417549,0
+CVR.US,D,20050913,000000,16.2002,16.2002,16.2002,16.2002,296.06113726977,0
+CVR.US,D,20050914,000000,16.2002,16.2002,16.2002,16.2002,443.57948940419,0
+CVR.US,D,20050919,000000,16.2002,16.3212,16.2002,16.3212,443.57948940419,0
+CVR.US,D,20050921,000000,16.333,16.333,16.333,16.333,590.07340853767,0
+CVR.US,D,20050928,000000,16.3212,16.3212,16.2666,16.2666,1190.3911470847,0
+CVR.US,D,20050929,000000,16.3056,16.3056,16.2666,16.2666,1190.3911470847,0
+CVR.US,D,20050930,000000,16.2666,16.2666,16.2666,16.2666,153.66495014002,0
+CVR.US,D,20051004,000000,16.0948,16.0948,16.0948,16.0948,296.06113726977,0
+CVR.US,D,20051005,000000,16.3124,16.3124,16.3124,16.3124,153.66495014002,0
+CVR.US,D,20051006,000000,16.0948,16.2666,16.0948,16.2666,296.06113726977,0
+CVR.US,D,20051007,000000,16.165,16.165,15.9951,15.9951,895.35444281584,0
+CVR.US,D,20051010,000000,15.8273,15.8273,15.8273,15.8273,153.66495014002,0
+CVR.US,D,20051012,000000,15.9951,15.9951,15.9951,15.9951,296.06113726977,0
+CVR.US,D,20051013,000000,15.9951,15.9951,15.9951,15.9951,296.06113726977,0
+CVR.US,D,20051024,000000,15.9951,15.9951,15.9951,15.9951,153.66495014002,0
+CVR.US,D,20051026,000000,15.8937,15.8937,15.8937,15.8937,153.66495014002,0
+CVR.US,D,20051031,000000,15.8937,15.8937,15.8937,15.8937,153.66495014002,0
+CVR.US,D,20051108,000000,16.0664,16.0664,16.0664,16.0664,153.66495014002,0
+CVR.US,D,20051109,000000,16.2305,16.2305,15.8937,15.8937,1336.8850662182,0
+CVR.US,D,20051110,000000,15.7278,15.7931,15.6243,15.7931,2671.7212664345,0
+CVR.US,D,20051114,000000,15.6183,15.6183,15.6183,15.6183,296.06113726977,0
+CVR.US,D,20051115,000000,15.5578,15.5578,15.5247,15.5247,740.66505967489,0
+CVR.US,D,20051117,000000,15.5247,15.5247,15.389,15.389,590.07340853767,0
+CVR.US,D,20051118,000000,15.227,15.3304,15.227,15.3304,1190.3911470847,0
+CVR.US,D,20051121,000000,15.1615,15.1615,14.8921,14.8921,1778.4156896205,0
+CVR.US,D,20051122,000000,14.8921,14.8921,14.8921,14.8921,1483.3789853516,0
+CVR.US,D,20051123,000000,15.2621,15.389,15.1938,15.389,1336.8850662182,0
+CVR.US,D,20051125,000000,15.5578,15.7278,15.5578,15.5939,1336.8850662182,0
+CVR.US,D,20051128,000000,15.7278,15.8937,15.389,15.389,2521.1296152972,0
+CVR.US,D,20051129,000000,15.227,15.227,15.227,15.227,296.06113726977,0
+CVR.US,D,20051202,000000,15.0991,15.0991,14.7252,14.8921,4604.8263391959,0
+CVR.US,D,20051205,000000,15.0922,15.0922,14.8921,15.0922,2075.5012598912,0
+CVR.US,D,20051206,000000,15.1049,15.1049,14.8921,15.0591,3707.4230303782,0
+CVR.US,D,20051207,000000,14.8921,14.8921,14.7252,14.7252,4450.1369560549,0
+CVR.US,D,20051208,000000,15.0249,15.0454,15.0249,15.0454,590.07340853767,0
+CVR.US,D,20051209,000000,14.8784,14.9908,14.8784,14.9908,590.07340853767,0
+CVR.US,D,20051212,000000,14.9908,14.9908,14.9908,14.9908,153.66495014002,0
+CVR.US,D,20051213,000000,14.9234,14.9234,14.9234,14.9234,153.66495014002,0
+CVR.US,D,20051215,000000,14.7887,14.7887,14.7887,14.7887,443.57948940419,0
+CVR.US,D,20051216,000000,14.8921,14.8921,14.8921,14.8921,1483.3789853516,0
+CVR.US,D,20051220,000000,14.7887,14.8239,14.7887,14.7887,10832.354551871,0
+CVR.US,D,20051221,000000,14.6529,14.6529,14.5533,14.5533,6384.2664618173,0
+CVR.US,D,20051222,000000,14.4528,14.4528,14.2917,14.2917,7422.0170917629,0
+CVR.US,D,20051223,000000,14.1014,14.1014,14.0565,14.0565,2521.1296152972,0
+CVR.US,D,20051228,000000,13.8505,13.8662,13.8505,13.8662,5048.4058286001,0
+CVR.US,D,20051229,000000,13.6514,13.6514,13.3898,13.3898,1190.3911470847,0
+CVR.US,D,20051230,000000,13.3898,13.5148,13.3898,13.3898,1632.9462034879,0
+CVR.US,D,20060103,000000,13.2171,13.2171,12.7144,12.7144,1041.8483619493,0
+CVR.US,D,20060104,000000,12.7144,12.7144,12.0457,12.0457,590.07340853767,0
+CVR.US,D,20060105,000000,11.7089,12.034,11.7089,12.034,3119.3984878424,0
+CVR.US,D,20060106,000000,12.034,13.0511,12.034,13.0511,9942.1222740592,0
+CVR.US,D,20060109,000000,13.1038,13.1195,13.0834,13.0834,1041.8483619493,0
+CVR.US,D,20060111,000000,13.3898,13.9063,13.3898,13.752,4604.8263391959,0
+CVR.US,D,20060112,000000,13.9218,13.9218,13.8505,13.8505,740.66505967489,0
+CVR.US,D,20060113,000000,13.5851,13.9003,13.5851,13.9003,895.35444281584,0
+CVR.US,D,20060117,000000,14.0565,14.0565,13.6514,13.915,2075.5012598912,0
+CVR.US,D,20060118,000000,13.5851,13.5851,13.5851,13.5851,1336.8850662182,0
+CVR.US,D,20060119,000000,13.5148,13.5148,13.5148,13.5148,296.06113726977,0
+CVR.US,D,20060124,000000,13.2541,13.2541,13.2171,13.2171,1190.3911470847,0
+CVR.US,D,20060125,000000,13.2171,13.2171,13.2171,13.2171,443.57948940419,0
+CVR.US,D,20060126,000000,13.3333,13.3333,13.2171,13.2171,296.06113726977,0
+CVR.US,D,20060130,000000,13.3771,13.3898,13.3771,13.3898,3265.8924069759,0
+CVR.US,D,20060131,000000,13.2171,13.2171,13.2171,13.2171,296.06113726977,0
+CVR.US,D,20060201,000000,13.4484,13.4484,13.4484,13.4484,153.66495014002,0
+CVR.US,D,20060207,000000,13.3898,13.3898,13.3898,13.3898,153.66495014002,0
+CVR.US,D,20060208,000000,13.3898,13.4484,13.3898,13.3898,1190.3911470847,0
+CVR.US,D,20060209,000000,13.3898,13.3898,13.3898,13.3898,153.66495014002,0
+CVR.US,D,20060210,000000,13.2171,13.3898,13.2171,13.3898,2075.5012598912,0
+CVR.US,D,20060214,000000,13.3898,13.3898,13.3898,13.3898,1483.3789853516,0
+CVR.US,D,20060215,000000,13.549,13.5851,13.3898,13.3898,1041.8483619493,0
+CVR.US,D,20060216,000000,13.4806,13.4806,13.2541,13.2541,2378.7334281675,0
+CVR.US,D,20060217,000000,13.3948,13.3948,13.2171,13.2171,1925.9340417549,0
+CVR.US,D,20060222,000000,13.3547,13.3547,13.3547,13.3547,590.07340853767,0
+CVR.US,D,20060223,000000,13.3547,13.3547,13.3547,13.3547,2226.0929110284,0
+CVR.US,D,20060224,000000,13.3547,13.3547,13.2541,13.2541,4155.1002517861,0
+CVR.US,D,20060227,000000,13.2883,13.2883,13.2883,13.2883,740.66505967489,0
+CVR.US,D,20060228,000000,13.2883,13.2883,13.2883,13.2883,296.06113726977,0
+CVR.US,D,20060301,000000,13.2883,13.2883,13.2883,13.2883,443.57948940419,0
+CVR.US,D,20060306,000000,13.2541,13.2541,13.1673,13.1673,443.57948940419,0
+CVR.US,D,20060313,000000,13.2171,13.2171,13.2171,13.2171,296.06113726977,0
+CVR.US,D,20060315,000000,13.3547,13.3547,13.2883,13.2883,590.07340853767,0
+CVR.US,D,20060320,000000,13.3547,13.3547,13.3547,13.3547,296.06113726977,0
+CVR.US,D,20060321,000000,13.3771,13.3771,13.3771,13.3771,153.66495014002,0
+CVR.US,D,20060323,000000,13.3186,13.3186,13.1877,13.1877,1041.8483619493,0
+CVR.US,D,20060324,000000,13.1673,13.1673,13.0834,13.0834,443.57948940419,0
+CVR.US,D,20060327,000000,13.1877,13.1877,13.1877,13.1877,2226.0929110284,0
+CVR.US,D,20060330,000000,13.2883,13.2883,13.1927,13.1927,740.66505967489,0
+CVR.US,D,20060331,000000,13.1877,13.1877,13.1877,13.1877,895.35444281584,0
+CVR.US,D,20060403,000000,13.1877,13.2541,13.1877,13.2541,590.07340853767,0
+CVR.US,D,20060404,000000,13.1195,13.1526,13.0159,13.1526,1336.8850662182,0
+CVR.US,D,20060405,000000,13.0834,13.3898,13.0834,13.3898,4450.1369560549,0
+CVR.US,D,20060406,000000,13.3898,13.4152,13.3898,13.3898,3565.0268432484,0
+CVR.US,D,20060407,000000,13.3898,13.3898,13.3898,13.3898,443.57948940419,0
+CVR.US,D,20060410,000000,13.4025,13.4025,13.3898,13.3898,1778.4156896205,0
+CVR.US,D,20060411,000000,13.3898,13.4152,13.3898,13.4152,740.66505967489,0
+CVR.US,D,20060412,000000,13.3898,13.3898,13.3898,13.3898,2226.0929110284,0
+CVR.US,D,20060413,000000,13.2883,13.3186,13.2883,13.3186,296.06113726977,0
+CVR.US,D,20060417,000000,13.3186,13.3186,13.3186,13.3186,296.06113726977,0
+CVR.US,D,20060418,000000,13.3547,13.3898,13.3547,13.3898,3119.3984878424,0
+CVR.US,D,20060421,000000,13.4025,13.4152,13.4025,13.4152,740.66505967489,0
+CVR.US,D,20060424,000000,13.3547,13.3547,13.3547,13.3547,740.66505967489,0
+CVR.US,D,20060425,000000,13.3547,13.3547,13.3547,13.3547,296.06113726977,0
+CVR.US,D,20060501,000000,13.3771,13.3771,13.3547,13.3547,443.57948940419,0
+CVR.US,D,20060503,000000,13.3547,13.3547,13.3547,13.3547,6527.687081948,0
+CVR.US,D,20060504,000000,14.0234,14.0809,13.7179,13.9218,44972.608740979,0
+CVR.US,D,20060505,000000,13.9218,14.0565,13.9218,13.9355,7422.0170917629,0
+CVR.US,D,20060508,000000,13.9218,13.9218,13.9218,13.9218,1483.3789853516,0
+CVR.US,D,20060509,000000,13.8896,15.0249,13.8896,14.7252,21966.916839016,0
+CVR.US,D,20060510,000000,14.5533,15.0591,14.5533,14.8239,8013.1149333015,0
+CVR.US,D,20060511,000000,14.7252,15.1049,14.7252,14.9908,4450.1369560549,0
+CVR.US,D,20060512,000000,14.9234,14.9908,14.7252,14.9234,8609.3349398448,0
+CVR.US,D,20060515,000000,14.8239,15.389,14.8239,15.142,3707.4230303782,0
+CVR.US,D,20060516,000000,15.0386,15.0591,14.939,15.0454,1336.8850662182,0
+CVR.US,D,20060517,000000,14.9585,14.9585,14.859,14.8628,1336.8850662182,0
+CVR.US,D,20060518,000000,14.7252,14.7887,14.3943,14.7252,4450.1369560549,0
+CVR.US,D,20060519,000000,14.7887,14.7887,14.5886,14.6529,2075.5012598912,0
+CVR.US,D,20060522,000000,14.5533,14.5533,14.3943,14.4891,443.57948940419,0
+CVR.US,D,20060523,000000,14.4167,14.4167,14.2235,14.2235,1190.3911470847,0
+CVR.US,D,20060524,000000,14.1581,14.1581,14.0565,14.0565,443.57948940419,0
+CVR.US,D,20060525,000000,14.0565,14.6891,14.0565,14.5533,9942.1222740592,0
+CVR.US,D,20060526,000000,14.6529,15.389,14.6529,15.227,15587.772542203,0
+CVR.US,D,20060530,000000,15.1274,15.1274,14.7252,14.8921,2815.1418865651,0
+CVR.US,D,20060531,000000,14.8921,14.9234,14.7252,14.9234,6527.687081948,0
+CVR.US,D,20060601,000000,14.9234,15.1274,14.9234,15.0591,4450.1369560549,0
+CVR.US,D,20060605,000000,14.9234,15.0591,14.9234,15.0591,4894.7408784601,0
+CVR.US,D,20060606,000000,15.1127,15.1274,14.9234,15.1274,3265.8924069759,0
+CVR.US,D,20060607,000000,14.9908,15.5247,14.9908,15.5247,3119.3984878424,0
+CVR.US,D,20060608,000000,15.6564,15.7278,15.389,15.7278,4743.1247943219,0
+CVR.US,D,20060612,000000,15.8605,15.8605,15.8605,15.8605,153.66495014002,0
+CVR.US,D,20060613,000000,15.9308,15.9308,15.9308,15.9308,153.66495014002,0
+CVR.US,D,20060614,000000,15.7589,15.7589,15.6564,15.6564,5490.9608850033,0
+CVR.US,D,20060615,000000,15.7931,15.9951,15.7931,15.9951,1336.8850662182,0
+CVR.US,D,20060616,000000,15.7931,15.922,15.7931,15.922,895.35444281584,0
+CVR.US,D,20060619,000000,16.0664,16.2305,16.0664,16.1934,2226.0929110284,0
+CVR.US,D,20060620,000000,16.1797,16.2305,16.165,16.165,2075.5012598912,0
+CVR.US,D,20060621,000000,16.2305,16.2305,16.0664,16.2002,740.66505967489,0
+CVR.US,D,20060622,000000,16.0948,16.2305,16.0948,16.2305,740.66505967489,0
+CVR.US,D,20060623,000000,15.8937,15.8937,15.8937,15.8937,895.35444281584,0
+CVR.US,D,20060626,000000,15.7278,15.7278,15.7278,15.7278,296.06113726977,0
+CVR.US,D,20060629,000000,15.5939,15.7278,15.5939,15.7278,590.07340853767,0
+CVR.US,D,20060630,000000,15.5578,15.5578,15.2621,15.389,4155.1002517861,0
+CVR.US,D,20060705,000000,15.227,15.2933,15.1274,15.2933,1778.4156896205,0
+CVR.US,D,20060707,000000,15.0591,15.3216,14.7252,15.3216,3860.0635475173,0
+CVR.US,D,20060712,000000,15.2933,15.3646,15.2933,15.3646,895.35444281584,0
+CVR.US,D,20060714,000000,15.3304,15.389,15.3304,15.389,590.07340853767,0
+CVR.US,D,20060717,000000,15.3831,15.3831,15.3831,15.3831,443.57948940419,0
+CVR.US,D,20060718,000000,15.3831,15.6564,15.3831,15.6564,590.07340853767,0
+CVR.US,D,20060719,000000,15.7121,16.0265,15.7121,16.0265,2075.5012598912,0
+CVR.US,D,20060720,000000,16.044,16.165,16.044,16.165,740.66505967489,0
+CVR.US,D,20060724,000000,15.9951,15.9951,15.9951,15.9951,296.06113726977,0
+CVR.US,D,20060726,000000,16.1289,16.165,16.1289,16.165,443.57948940419,0
+CVR.US,D,20060728,000000,15.9308,15.9308,15.7931,15.8937,2075.5012598912,0
+CVR.US,D,20060801,000000,15.7931,16.2988,15.7931,16.2305,1336.8850662182,0
+CVR.US,D,20060802,000000,16.2305,16.6561,16.2305,16.2305,11576.092910548,0
+CVR.US,D,20060803,000000,16.165,16.165,15.9951,15.9951,8905.3960771145,0
+CVR.US,D,20060804,000000,15.8937,15.8937,15.7931,15.7931,7717.0537960317,0
+CVR.US,D,20060807,000000,15.8204,15.8204,15.7278,15.7278,443.57948940419,0
+CVR.US,D,20060808,000000,15.5939,15.5939,15.5939,15.5939,2226.0929110284,0
+CVR.US,D,20060810,000000,15.4573,15.4573,15.4573,15.4573,590.07340853767,0
+CVR.US,D,20060811,000000,15.5247,15.5247,15.5247,15.5247,153.66495014002,0
+CVR.US,D,20060814,000000,15.5939,15.8605,15.5939,15.8605,895.35444281584,0
+CVR.US,D,20060815,000000,15.7931,16.165,15.7931,16.0948,1778.4156896205,0
+CVR.US,D,20060816,000000,16.0664,16.0664,16.0664,16.0664,1483.3789853516,0
+CVR.US,D,20060817,000000,16.2305,16.3964,16.2305,16.3964,1190.3911470847,0
+CVR.US,D,20060818,000000,16.2305,16.2305,16.0088,16.0088,1483.3789853516,0
+CVR.US,D,20060821,000000,15.8751,15.964,15.8605,15.964,8755.8288589783,0
+CVR.US,D,20060822,000000,15.8859,15.9571,15.5247,15.6564,3265.8924069759,0
+CVR.US,D,20060823,000000,15.5578,15.5578,15.5578,15.5578,3413.4107591103,0
+CVR.US,D,20060824,000000,15.7278,15.7278,15.6183,15.6243,443.57948940419,0
+CVR.US,D,20060825,000000,15.389,15.389,15.389,15.389,296.06113726977,0
+CVR.US,D,20060829,000000,15.2845,15.2845,15.2689,15.2689,1336.8850662182,0
+CVR.US,D,20060830,000000,15.4212,15.4212,15.4212,15.4212,1190.3911470847,0
+CVR.US,D,20060905,000000,15.389,15.5578,15.389,15.5578,590.07340853767,0
+CVR.US,D,20060906,000000,15.5784,15.7278,15.5578,15.7278,7717.0537960317,0
+CVR.US,D,20060908,000000,15.7278,15.7278,15.5939,15.5939,740.66505967489,0
+CVR.US,D,20060911,000000,15.7589,15.8937,15.7589,15.8937,590.07340853767,0
+CVR.US,D,20060912,000000,15.7278,15.7278,15.7278,15.7278,443.57948940419,0
+CVR.US,D,20060921,000000,15.8937,15.8937,15.7278,15.7278,443.57948940419,0
+CVR.US,D,20060922,000000,15.5578,15.5578,15.5578,15.5578,153.66495014002,0
+CVR.US,D,20060925,000000,15.3968,15.4212,15.3968,15.4212,1483.3789853516,0
+CVR.US,D,20060926,000000,15.4212,15.5939,15.4212,15.5939,443.57948940419,0
+CVR.US,D,20060927,000000,15.7589,15.8605,15.7589,15.8605,895.35444281584,0
+CVR.US,D,20061004,000000,15.7589,15.7589,15.7278,15.7278,5490.9608850033,0
+CVR.US,D,20061009,000000,15.7278,15.7278,15.7278,15.7278,296.06113726977,0
+CVR.US,D,20061011,000000,15.8937,15.9571,15.8605,15.8605,2378.7334281675,0
+CVR.US,D,20061013,000000,15.8937,15.964,15.8937,15.964,4604.8263391959,0
+CVR.US,D,20061019,000000,15.964,15.964,15.964,15.964,296.06113726977,0
+CVR.US,D,20061023,000000,15.8937,16.0664,15.8937,16.0664,296.06113726977,0
+CVR.US,D,20061024,000000,16.2305,16.3964,16.2305,16.3964,443.57948940419,0
+CVR.US,D,20061025,000000,16.333,16.4266,16.2714,16.4266,590.07340853767,0
+CVR.US,D,20061101,000000,16.2305,16.2305,16.2305,16.2305,1632.9462034879,0
+CVR.US,D,20061102,000000,16.0948,16.0948,15.5501,15.8273,1483.3789853516,0
+CVR.US,D,20061103,000000,15.964,16.0664,15.964,16.0664,296.06113726977,0
+CVR.US,D,20061107,000000,15.8937,15.8937,15.8937,15.8937,153.66495014002,0
+CVR.US,D,20061108,000000,15.7278,15.7278,15.5247,15.5578,5198.9974797373,0
+CVR.US,D,20061109,000000,15.5862,15.5862,15.5578,15.5578,895.35444281584,0
+CVR.US,D,20061110,000000,15.4573,15.4573,15.4573,15.4573,153.66495014002,0
+CVR.US,D,20061113,000000,15.4573,15.4573,15.389,15.389,296.06113726977,0
+CVR.US,D,20061114,000000,15.4495,15.4495,15.4212,15.4212,443.57948940419,0
+CVR.US,D,20061115,000000,15.3773,15.4573,15.3773,15.4573,1483.3789853516,0
+CVR.US,D,20061116,000000,15.3304,15.3304,15.3304,15.3304,443.57948940419,0
+CVR.US,D,20061117,000000,15.227,15.2621,15.227,15.2417,4604.8263391959,0
+CVR.US,D,20061121,000000,15.2933,15.2933,15.2933,15.2933,740.66505967489,0
+CVR.US,D,20061124,000000,15.2933,15.2933,15.2933,15.2933,740.66505967489,0
+CVR.US,D,20061128,000000,15.1938,15.1938,14.859,14.9908,1483.3789853516,0
+CVR.US,D,20061130,000000,14.9234,15.0249,14.9234,15.0249,443.57948940419,0
+CVR.US,D,20061201,000000,14.9908,14.9908,14.9731,14.9731,1190.3911470847,0
+CVR.US,D,20061205,000000,14.859,14.859,14.859,14.859,296.06113726977,0
+CVR.US,D,20061208,000000,14.9585,15.0922,14.9585,15.0922,895.35444281584,0
+CVR.US,D,20061211,000000,15.227,15.5578,15.227,15.4916,895.35444281584,0
+CVR.US,D,20061214,000000,15.4916,15.4916,15.4916,15.4916,153.66495014002,0
+CVR.US,D,20061215,000000,15.5939,15.5939,15.5939,15.5939,443.57948940419,0
+CVR.US,D,20061220,000000,15.5939,15.6926,15.5939,15.6926,1041.8483619493,0
+CVR.US,D,20061221,000000,15.7931,15.7931,15.7931,15.7931,153.66495014002,0
+CVR.US,D,20061222,000000,15.6653,15.6653,15.6653,15.6653,740.66505967489,0
+CVR.US,D,20061226,000000,15.5247,15.5247,15.389,15.389,1336.8850662182,0
+CVR.US,D,20061227,000000,15.2689,15.2689,14.9585,14.9585,2521.1296152972,0
+CVR.US,D,20061228,000000,14.9234,14.9234,14.732,14.732,1483.3789853516,0
+CVR.US,D,20061229,000000,14.5533,14.5533,13.5772,14.0625,22260.929110284,0
+CVR.US,D,20070103,000000,14.3943,15.3304,14.3943,15.227,4743.1247943219,0
+CVR.US,D,20070104,000000,15.1274,15.1547,14.9908,15.1547,895.35444281584,0
+CVR.US,D,20070105,000000,15.0249,15.0249,14.9234,14.9302,2967.7824037042,0
+CVR.US,D,20070108,000000,14.8971,15.0249,14.8971,15.0249,740.66505967489,0
+CVR.US,D,20070109,000000,14.8921,14.8921,14.8921,14.8921,895.35444281584,0
+CVR.US,D,20070111,000000,14.8921,14.8971,14.8921,14.8971,296.06113726977,0
+CVR.US,D,20070112,000000,14.859,14.859,14.859,14.859,153.66495014002,0
+CVR.US,D,20070116,000000,14.859,14.9234,14.859,14.8921,2378.7334281675,0
+CVR.US,D,20070117,000000,14.9302,14.9302,14.8921,14.8921,443.57948940419,0
+CVR.US,D,20070119,000000,14.9468,14.9908,14.9468,14.9908,1483.3789853516,0
+CVR.US,D,20070122,000000,14.8239,14.8921,14.7252,14.8921,1778.4156896205,0
+CVR.US,D,20070123,000000,14.8628,14.8628,14.7887,14.7887,895.35444281584,0
+CVR.US,D,20070125,000000,14.8453,14.8453,14.7252,14.7252,590.07340853767,0
+CVR.US,D,20070129,000000,14.8921,14.8921,14.859,14.859,443.57948940419,0
+CVR.US,D,20070201,000000,14.8628,14.8628,14.8628,14.8628,153.66495014002,0
+CVR.US,D,20070209,000000,14.9839,14.9985,14.9839,14.9908,740.66505967489,0
+CVR.US,D,20070213,000000,14.9761,14.9761,14.9761,14.9761,296.06113726977,0
+CVR.US,D,20070214,000000,15.1615,15.1615,14.9908,14.9908,443.57948940419,0
+CVR.US,D,20070223,000000,15.0591,15.0591,14.9908,14.9908,1041.8483619493,0
+CVR.US,D,20070226,000000,14.859,15.0591,14.859,15.018,1190.3911470847,0
+CVR.US,D,20070301,000000,14.859,14.859,14.859,14.859,296.06113726977,0
+CVR.US,D,20070302,000000,14.8628,14.8628,14.8628,14.8628,153.66495014002,0
+CVR.US,D,20070305,000000,14.7252,14.9302,14.6803,14.9302,1778.4156896205,0
+CVR.US,D,20070306,000000,14.9302,14.9468,14.9302,14.9468,296.06113726977,0
+CVR.US,D,20070308,000000,14.9761,14.9761,14.8511,14.9537,590.07340853767,0
+CVR.US,D,20070309,000000,14.9839,14.9839,14.9585,14.9585,296.06113726977,0
+CVR.US,D,20070312,000000,14.8971,14.8971,14.5533,14.5533,1483.3789853516,0
+CVR.US,D,20070316,000000,14.5398,14.6462,14.5398,14.6462,2521.1296152972,0
+CVR.US,D,20070323,000000,14.6959,15.3646,14.6959,15.3304,3860.0635475173,0
+CVR.US,D,20070326,000000,15.389,15.389,15.227,15.2544,895.35444281584,0
+CVR.US,D,20070328,000000,15.1352,15.1352,14.2235,14.3806,4743.1247943219,0
+CVR.US,D,20070329,000000,14.4811,14.8239,14.4811,14.8239,1041.8483619493,0
+CVR.US,D,20070330,000000,14.732,14.732,14.732,14.732,153.66495014002,0
+CVR.US,D,20070403,000000,14.6618,14.6618,14.6618,14.6618,153.66495014002,0
+CVR.US,D,20070409,000000,14.7252,14.9165,14.6462,14.7623,1483.3789853516,0
+CVR.US,D,20070410,000000,14.7623,14.7623,14.7623,14.7623,153.66495014002,0
+CVR.US,D,20070412,000000,14.8854,15.0523,14.8854,15.0523,895.35444281584,0
+CVR.US,D,20070413,000000,15.0591,15.227,15.0591,15.227,590.07340853767,0
+CVR.US,D,20070416,000000,15.2055,15.2055,15.1938,15.1938,740.66505967489,0
+CVR.US,D,20070423,000000,15.3216,15.3216,14.8921,14.8921,590.07340853767,0
+CVR.US,D,20070424,000000,15.0591,15.5578,15.0591,15.5578,1632.9462034879,0
+CVR.US,D,20070425,000000,15.389,15.389,14.6462,14.6462,1632.9462034879,0
+CVR.US,D,20070426,000000,14.7252,15.0922,14.7252,15.0922,2671.7212664345,0
+CVR.US,D,20070430,000000,14.9234,14.9234,14.7252,14.7554,590.07340853767,0
+CVR.US,D,20070502,000000,14.7164,15.1665,14.5533,15.1665,7125.9559544931,0
+CVR.US,D,20070504,000000,15.2933,15.6243,15.2933,15.389,740.66505967489,0
+CVR.US,D,20070507,000000,15.5578,16.0664,15.5578,16.0664,1041.8483619493,0
+CVR.US,D,20070508,000000,15.8937,16.0586,15.8937,16.0586,740.66505967489,0
+CVR.US,D,20070509,000000,15.9951,15.9951,15.6926,15.6926,1041.8483619493,0
+CVR.US,D,20070510,000000,15.5939,15.7278,15.5939,15.7278,590.07340853767,0
+CVR.US,D,20070516,000000,15.5578,15.7278,15.5578,15.7278,443.57948940419,0
+CVR.US,D,20070517,000000,15.5578,15.6243,15.5578,15.5578,1925.9340417549,0
+CVR.US,D,20070518,000000,15.5578,15.6926,15.389,15.389,2967.7824037042,0
+CVR.US,D,20070523,000000,15.227,15.227,14.8921,15.0591,2671.7212664345,0
+CVR.US,D,20070525,000000,15.227,15.389,15.227,15.389,296.06113726977,0
+CVR.US,D,20070529,000000,15.6926,15.6926,15.5578,15.6564,2075.5012598912,0
+CVR.US,D,20070530,000000,15.7278,15.7278,15.7278,15.7278,443.57948940419,0
+CVR.US,D,20070531,000000,15.5578,15.7208,15.5578,15.7208,443.57948940419,0
+CVR.US,D,20070604,000000,15.7278,15.7278,15.7278,15.7278,153.66495014002,0
+CVR.US,D,20070606,000000,15.5578,15.5578,15.5578,15.5578,153.66495014002,0
+CVR.US,D,20070607,000000,15.5578,15.5578,15.5578,15.5578,1483.3789853516,0
+CVR.US,D,20070612,000000,15.7121,15.7121,15.7121,15.7121,443.57948940419,0
+CVR.US,D,20070615,000000,15.8273,15.9951,15.8273,15.9951,296.06113726977,0
+CVR.US,D,20070618,000000,15.8605,15.8605,15.8605,15.8605,153.66495014002,0
+CVR.US,D,20070619,000000,15.8605,15.8605,15.8605,15.8605,1483.3789853516,0
+CVR.US,D,20070620,000000,15.9951,15.9951,15.9951,15.9951,1483.3789853516,0
+CVR.US,D,20070621,000000,15.8605,15.8605,15.8605,15.8605,296.06113726977,0
+CVR.US,D,20070622,000000,15.9951,16.0352,15.9951,16.0352,1041.8483619493,0
+CVR.US,D,20070625,000000,16.0352,16.6952,16.0352,16.6952,5198.9974797373,0
+CVR.US,D,20070629,000000,16.8308,16.9869,16.8308,16.9869,443.57948940419,0
+CVR.US,D,20070702,000000,16.9869,16.9869,16.8639,16.8639,1190.3911470847,0
+CVR.US,D,20070703,000000,16.7096,16.7096,16.7096,16.7096,1041.8483619493,0
+CVR.US,D,20070705,000000,16.7313,16.7313,16.7096,16.7313,2967.7824037042,0
+CVR.US,D,20070712,000000,16.737,16.737,16.2305,16.5633,3265.8924069759,0
+CVR.US,D,20070716,000000,16.4022,16.7313,16.4022,16.7313,2226.0929110284,0
+CVR.US,D,20070717,000000,16.5633,16.8991,16.5633,16.7313,740.66505967489,0
+CVR.US,D,20070725,000000,16.495,16.6561,16.495,16.6561,1632.9462034879,0
+CVR.US,D,20070726,000000,16.4022,16.4022,16.4022,16.4022,153.66495014002,0
+CVR.US,D,20070731,000000,16.4022,16.5974,16.4022,16.4022,1925.9340417549,0
+CVR.US,D,20070801,000000,16.4266,16.4266,16.4266,16.4266,153.66495014002,0
+CVR.US,D,20070802,000000,16.4022,16.4022,16.4022,16.4022,153.66495014002,0
+CVR.US,D,20070806,000000,16.4022,16.4022,15.1274,15.8937,2378.7334281675,0
+CVR.US,D,20070807,000000,16.0664,16.5633,16.0664,16.5633,4306.7163359243,0
+CVR.US,D,20070813,000000,16.7313,17.067,16.7313,17.067,6976.3887363568,0
+CVR.US,D,20070814,000000,16.8991,16.8991,16.8991,16.8991,590.07340853767,0
+CVR.US,D,20070815,000000,16.7995,16.7995,16.6609,16.6609,1483.3789853516,0
+CVR.US,D,20070817,000000,16.5272,16.5272,16.5272,16.5272,153.66495014002,0
+CVR.US,D,20070820,000000,16.3964,16.6482,16.3964,16.3964,895.35444281584,0
+CVR.US,D,20070821,000000,16.5633,16.6033,15.389,15.389,2075.5012598912,0
+CVR.US,D,20070822,000000,15.5578,15.8937,15.389,15.8937,2521.1296152972,0
+CVR.US,D,20070824,000000,15.7589,16.0265,15.7589,16.0265,443.57948940419,0
+CVR.US,D,20070827,000000,15.9308,16.1289,15.7931,15.964,1336.8850662182,0
+CVR.US,D,20070828,000000,15.7931,15.7931,15.3304,15.4916,3565.0268432484,0
+CVR.US,D,20070830,000000,15.4652,15.4652,15.4652,15.4652,590.07340853767,0
+CVR.US,D,20070906,000000,15.389,15.389,15.389,15.389,153.66495014002,0
+CVR.US,D,20070910,000000,15.389,15.5247,15.389,15.5247,296.06113726977,0
+CVR.US,D,20070911,000000,15.6564,15.6564,15.6564,15.6564,153.66495014002,0
+CVR.US,D,20070913,000000,15.389,15.4495,15.2055,15.2055,1483.3789853516,0
+CVR.US,D,20070914,000000,15.5578,15.7278,15.5578,15.7278,1336.8850662182,0
+CVR.US,D,20070917,000000,15.5578,15.5578,15.0591,15.227,1632.9462034879,0
+CVR.US,D,20070919,000000,15.227,15.389,15.227,15.389,296.06113726977,0
+CVR.US,D,20070920,000000,15.2933,15.2933,15.2933,15.2933,296.06113726977,0
+CVR.US,D,20070924,000000,15.2905,15.5578,15.2905,15.389,895.35444281584,0
+CVR.US,D,20070925,000000,15.5578,15.5578,15.227,15.227,740.66505967489,0
+CVR.US,D,20070926,000000,15.227,15.389,15.227,15.389,1632.9462034879,0
+CVR.US,D,20070928,000000,15.3968,15.3968,15.3968,15.3968,590.07340853767,0
+CVR.US,D,20071001,000000,15.5578,15.8937,15.5578,15.8937,1041.8483619493,0
+CVR.US,D,20071002,000000,15.7345,15.7345,15.7345,15.7345,1483.3789853516,0
+CVR.US,D,20071005,000000,15.8273,15.8273,15.8273,15.8273,296.06113726977,0
+CVR.US,D,20071012,000000,15.964,15.964,15.964,15.964,443.57948940419,0
+CVR.US,D,20071015,000000,15.8937,16.2305,15.8937,16.0664,1041.8483619493,0
+CVR.US,D,20071016,000000,16.2002,16.6952,16.2002,16.3964,5048.4058286001,0
+CVR.US,D,20071017,000000,16.2305,16.3964,16.0664,16.3964,1483.3789853516,0
+CVR.US,D,20071022,000000,16.3671,16.4082,16.3671,16.4082,590.07340853767,0
+CVR.US,D,20071023,000000,16.2988,16.8864,15.964,16.5633,9795.6283549257,0
+CVR.US,D,20071024,000000,16.7313,17.397,16.7313,16.8991,2671.7212664345,0
+CVR.US,D,20071025,000000,16.7313,17.2368,16.7313,16.7313,1778.4156896205,0
+CVR.US,D,20071026,000000,17.067,17.067,16.5633,16.5633,1483.3789853516,0
+CVR.US,D,20071029,000000,16.5974,17.4633,14.2312,16.0664,3413.4107591103,0
+CVR.US,D,20071030,000000,15.964,16.2305,15.964,16.2305,590.07340853767,0
+CVR.US,D,20071031,000000,16.0664,16.0664,15.8937,15.8937,296.06113726977,0
+CVR.US,D,20071101,000000,16.0664,16.1289,16.0664,16.1289,443.57948940419,0
+CVR.US,D,20071102,000000,15.8937,15.9132,15.8937,15.8937,443.57948940419,0
+CVR.US,D,20071106,000000,14.4577,16.2305,14.4577,16.0664,1785.586720627,0
+CVR.US,D,20071107,000000,16.1152,16.1865,15.8937,15.8937,3860.0635475173,0
+CVR.US,D,20071108,000000,15.7278,16.495,15.5578,16.495,4450.1369560549,0
+CVR.US,D,20071113,000000,16.2305,16.2305,16.2305,16.2305,153.66495014002,0
+CVR.US,D,20071114,000000,16.0664,16.0664,15.7278,15.7278,590.07340853767,0
+CVR.US,D,20071115,000000,15.7278,15.7278,14.8921,15.227,2967.7824037042,0
+CVR.US,D,20071116,000000,15.0591,15.1615,14.3885,14.6529,6086.1564585457,0
+CVR.US,D,20071119,000000,14.5212,14.5212,14.5212,14.5212,153.66495014002,0
+CVR.US,D,20071120,000000,14.6218,14.6618,14.5212,14.5212,1041.8483619493,0
+CVR.US,D,20071121,000000,14.3943,14.5533,14.0565,14.4373,12616.916839496,0
+CVR.US,D,20071123,000000,14.5212,14.5212,14.5212,14.5212,153.66495014002,0
+CVR.US,D,20071126,000000,14.5212,14.5212,14.5212,14.5212,590.07340853767,0
+CVR.US,D,20071127,000000,14.5212,14.5212,14.5212,14.5212,1041.8483619493,0
+CVR.US,D,20071128,000000,14.6529,14.6529,14.6529,14.6529,296.06113726977,0
+CVR.US,D,20071130,000000,14.7252,14.7252,14.5271,14.5944,740.66505967489,0
+CVR.US,D,20071204,000000,14.1581,14.5212,14.1581,14.5212,2075.5012598912,0
+CVR.US,D,20071205,000000,14.4528,14.5886,14.4528,14.5886,740.66505967489,0
+CVR.US,D,20071207,000000,14.7252,14.859,14.7252,14.859,895.35444281584,0
+CVR.US,D,20071210,000000,15.2768,15.2768,15.2768,15.2768,1336.8850662182,0
+CVR.US,D,20071211,000000,14.9908,14.9908,14.3943,14.5533,1483.3789853516,0
+CVR.US,D,20071212,000000,14.6666,14.6666,14.3943,14.3943,590.07340853767,0
+CVR.US,D,20071214,000000,14.2235,14.2235,13.3898,13.7179,4604.8263391959,0
+CVR.US,D,20071218,000000,13.8896,14.0565,13.8896,14.0565,1041.8483619493,0
+CVR.US,D,20071219,000000,14.2235,14.2917,14.2235,14.2917,1925.9340417549,0
+CVR.US,D,20071221,000000,14.3943,14.5075,14.0565,14.5075,3707.4230303782,0
+CVR.US,D,20071224,000000,14.3231,14.3943,14.3231,14.3943,1483.3789853516,0
+CVR.US,D,20071226,000000,14.1581,14.1581,14.0565,14.0565,740.66505967489,0
+CVR.US,D,20071227,000000,14.2235,15.6926,14.2235,14.4167,37998.268870624,0
+CVR.US,D,20071228,000000,14.2723,14.2723,13.6241,14.2235,2671.7212664345,0
+CVR.US,D,20071231,000000,13.6046,14.0565,12.9838,13.4484,9201.4572143843,0
+CVR.US,D,20080102,000000,13.4894,13.549,13.3898,13.3898,895.35444281584,0
+CVR.US,D,20080103,000000,13.549,13.549,13.3898,13.549,1483.3789853516,0
+CVR.US,D,20080108,000000,13.7179,13.8896,13.7179,13.8896,1632.9462034879,0
+CVR.US,D,20080109,000000,13.8896,14.3943,13.8896,14.3943,1190.3911470847,0
+CVR.US,D,20080110,000000,14.2235,14.3943,14.2235,14.3943,740.66505967489,0
+CVR.US,D,20080111,000000,14.5533,15.227,14.5533,15.0591,4155.1002517861,0
+CVR.US,D,20080114,000000,14.8921,14.8921,14.3231,14.3231,3413.4107591103,0
+CVR.US,D,20080115,000000,14.3943,14.6218,14.3943,14.6218,590.07340853767,0
+CVR.US,D,20080117,000000,14.4528,14.5886,14.4528,14.4528,1041.8483619493,0
+CVR.US,D,20080118,000000,14.2917,14.2917,14.1454,14.1903,443.57948940419,0
+CVR.US,D,20080122,000000,14.1903,14.1903,14.1903,14.1903,443.57948940419,0
+CVR.US,D,20080123,000000,14.0565,14.0565,13.7179,14.0565,1041.8483619493,0
+CVR.US,D,20080125,000000,14.0565,14.0565,14.0565,14.0565,443.57948940419,0
+CVR.US,D,20080128,000000,14.2235,14.2235,14.0565,14.0565,296.06113726977,0
+CVR.US,D,20080129,000000,14.2235,14.5533,14.2235,14.5533,1041.8483619493,0
+CVR.US,D,20080130,000000,14.5533,14.5533,14.5533,14.5533,296.06113726977,0
+CVR.US,D,20080131,000000,14.5533,14.5533,14.5533,14.5533,153.66495014002,0
+CVR.US,D,20080207,000000,14.3943,14.5533,14.2235,14.5533,1925.9340417549,0
+CVR.US,D,20080208,000000,14.7252,16.0205,14.7252,15.0591,4450.1369560549,0
+CVR.US,D,20080211,000000,15.2845,16.1152,15.227,15.227,2967.7824037042,0
+CVR.US,D,20080212,000000,16.4725,16.4725,15.389,15.7278,5345.4913988708,0
+CVR.US,D,20080213,000000,15.7278,15.7278,15.0591,15.1049,2226.0929110284,0
+CVR.US,D,20080221,000000,15.2621,15.2621,15.2621,15.2621,153.66495014002,0
+CVR.US,D,20080222,000000,15.4212,15.9308,15.3968,15.5939,3265.8924069759,0
+CVR.US,D,20080225,000000,15.7278,15.8937,15.7278,15.7589,590.07340853767,0
+CVR.US,D,20080229,000000,15.8937,17.2368,15.8937,16.7313,12169.239618089,0
+CVR.US,D,20080303,000000,16.5633,16.5633,15.964,16.5633,5638.4792371377,0
+CVR.US,D,20080304,000000,16.5633,16.7313,16.3964,16.3964,1190.3911470847,0
+CVR.US,D,20080305,000000,16.2305,16.2305,16.2305,16.2305,153.66495014002,0
+CVR.US,D,20080306,000000,16.2305,16.2305,15.7589,15.7589,2378.7334281675,0
+CVR.US,D,20080307,000000,15.7931,15.964,15.6653,15.6653,1778.4156896205,0
+CVR.US,D,20080310,000000,15.9308,16.3671,15.9308,15.964,8161.6577184369,0
+CVR.US,D,20080311,000000,15.8273,15.964,15.8273,15.964,296.06113726977,0
+CVR.US,D,20080312,000000,15.7278,15.8937,15.5578,15.8937,3860.0635475173,0
+CVR.US,D,20080313,000000,15.7532,16.0664,15.7532,16.0088,895.35444281584,0
+CVR.US,D,20080314,000000,15.964,15.964,14.9585,14.9585,2815.1418865651,0
+CVR.US,D,20080317,000000,15.1274,15.1274,14.123,14.5944,11129.440122141,0
+CVR.US,D,20080318,000000,13.4152,15.0591,13.4152,15.0591,1925.9340417549,0
+CVR.US,D,20080319,000000,15.1938,15.389,15.1938,15.389,1632.9462034879,0
+CVR.US,D,20080320,000000,14.3992,15.227,14.3992,14.5533,2815.1418865651,0
+CVR.US,D,20080324,000000,14.7164,14.8921,14.3943,14.8921,1632.9462034879,0
+CVR.US,D,20080325,000000,15.0249,15.227,14.8921,15.0591,2075.5012598912,0
+CVR.US,D,20080326,000000,15.227,15.227,15.227,15.227,296.06113726977,0
+CVR.US,D,20080328,000000,15.1938,15.1938,14.8921,14.8921,443.57948940419,0
+CVR.US,D,20080331,000000,14.9908,14.9908,14.9908,14.9908,153.66495014002,0
+CVR.US,D,20080401,000000,14.8921,14.8921,14.8921,14.8921,153.66495014002,0
+CVR.US,D,20080402,000000,15.1615,15.3304,15.1615,15.3304,443.57948940419,0
+CVR.US,D,20080403,000000,14.9908,15.018,14.9908,15.018,296.06113726977,0
+CVR.US,D,20080407,000000,14.8239,14.8239,14.1512,14.5886,2815.1418865651,0
+CVR.US,D,20080408,000000,14.7252,14.7252,14.3885,14.3885,2075.5012598912,0
+CVR.US,D,20080409,000000,14.3152,14.3152,14.3152,14.3152,153.66495014002,0
+CVR.US,D,20080410,000000,14.5533,14.5533,14.0488,14.0488,1336.8850662182,0
+CVR.US,D,20080411,000000,14.2147,14.2147,13.8896,13.8896,895.35444281584,0
+CVR.US,D,20080414,000000,14.0565,14.1512,13.8809,14.1512,740.66505967489,0
+CVR.US,D,20080416,000000,14.3094,14.3152,14.3094,14.3152,1041.8483619493,0
+CVR.US,D,20080417,000000,14.1834,14.1834,14.1512,14.1512,443.57948940419,0
+CVR.US,D,20080418,000000,14.3152,14.3152,13.8116,13.9472,1336.8850662182,0
+CVR.US,D,20080422,000000,13.9795,14.1512,13.9795,14.0625,740.66505967489,0
+CVR.US,D,20080423,000000,14.0292,14.0292,13.9795,13.9795,1143.2672290417,0
+CVR.US,D,20080424,000000,14.1512,14.1512,14.1512,14.1512,296.06113726977,0
+CVR.US,D,20080425,000000,14.4891,14.4891,14.3152,14.4891,590.07340853767,0
+CVR.US,D,20080428,000000,14.6529,14.6529,14.4891,14.4891,443.57948940419,0
+CVR.US,D,20080502,000000,14.6529,14.9908,14.6529,14.9908,740.66505967489,0
+CVR.US,D,20080506,000000,15.1615,15.3304,14.8239,14.9908,2075.5012598912,0
+CVR.US,D,20080508,000000,15.1615,15.1615,15.1615,15.1615,296.06113726977,0
+CVR.US,D,20080509,000000,15.3304,16.8161,15.3304,16.3056,11090.511668105,0
+CVR.US,D,20080512,000000,16.003,16.5096,15.4973,16.1728,8765.0487559867,0
+CVR.US,D,20080513,000000,15.8673,16.5409,15.3646,16.5409,8684.1185489129,0
+CVR.US,D,20080514,000000,16.8376,16.8376,16.1728,16.5096,2401.270954188,0
+CVR.US,D,20080515,000000,16.3056,16.5096,15.9698,16.1377,1190.3911470847,0
+CVR.US,D,20080519,000000,15.9698,15.9698,15.9698,15.9698,153.66495014002,0
+CVR.US,D,20080520,000000,16.1025,16.1025,15.8361,15.8361,296.06113726977,0
+CVR.US,D,20080522,000000,15.8361,15.8361,15.8361,15.8361,153.66495014002,0
+CVR.US,D,20080530,000000,15.6994,15.6994,15.1615,15.1615,3413.4107591103,0
+CVR.US,D,20080602,000000,15.142,15.142,14.8296,14.8296,1346.1049632266,0
+CVR.US,D,20080603,000000,14.6218,14.6218,14.3885,14.3885,1041.8483619493,0
+CVR.US,D,20080609,000000,14.4891,14.4891,13.6788,13.7247,2967.7824037042,0
+CVR.US,D,20080610,000000,13.6105,13.8116,13.4094,13.8116,6705.9384241104,0
+CVR.US,D,20080611,000000,13.7979,13.9472,13.7979,13.9472,443.57948940419,0
+CVR.US,D,20080612,000000,13.8116,13.8116,13.4747,13.4747,3565.0268432484,0
+CVR.US,D,20080613,000000,13.462,13.8116,13.462,13.8116,3430.8261201261,0
+CVR.US,D,20080616,000000,13.3186,14.4528,13.3059,14.4528,1724.120740571,0
+CVR.US,D,20080620,000000,14.286,14.286,14.286,14.286,153.66495014002,0
+CVR.US,D,20080623,000000,14.1512,14.1512,13.8116,13.8116,895.35444281584,0
+CVR.US,D,20080626,000000,13.9795,14.1151,13.9795,14.1151,296.06113726977,0
+CVR.US,D,20080630,000000,13.8116,13.8116,13.8116,13.8116,153.66495014002,0
+CVR.US,D,20080701,000000,14.1151,14.1512,14.1151,14.1512,590.07340853767,0
+CVR.US,D,20080702,000000,14.0488,14.0488,13.9795,13.9795,1778.4156896205,0
+CVR.US,D,20080703,000000,13.9472,13.9472,13.4416,13.4416,1604.2620794618,0
+CVR.US,D,20080708,000000,13.3948,13.5772,13.3948,13.5772,740.66505967489,0
+CVR.US,D,20080709,000000,13.5441,13.5441,13.4747,13.5441,443.57948940419,0
+CVR.US,D,20080717,000000,13.6105,13.6105,13.6105,13.6105,1483.3789853516,0
+CVR.US,D,20080721,000000,13.7461,13.915,13.7461,13.915,443.57948940419,0
+CVR.US,D,20080723,000000,14.0488,14.1512,14.0488,14.1512,740.66505967489,0
+CVR.US,D,20080725,000000,13.9472,13.9472,13.9472,13.9472,443.57948940419,0
+CVR.US,D,20080729,000000,13.9472,13.9472,13.9472,13.9472,296.06113726977,0
+CVR.US,D,20080804,000000,13.8116,13.8116,13.6447,13.6447,590.07340853767,0
+CVR.US,D,20080805,000000,13.509,13.509,13.34,13.3547,895.35444281584,0
+CVR.US,D,20080806,000000,13.4416,13.4416,13.2746,13.2746,740.66505967489,0
+CVR.US,D,20080807,000000,13.4094,13.4094,13.4094,13.4094,296.06113726977,0
+CVR.US,D,20080808,000000,13.2746,13.4416,13.1966,13.4416,2233.2639420349,0
+CVR.US,D,20080811,000000,13.3059,13.3059,13.3059,13.3059,590.07340853767,0
+CVR.US,D,20080812,000000,13.3771,13.5441,12.9037,12.9037,4122.3183957562,0
+CVR.US,D,20080813,000000,13.0033,13.34,13.0033,13.34,3860.0635475173,0
+CVR.US,D,20080814,000000,13.4416,13.4416,13.2415,13.4338,590.07340853767,0
+CVR.US,D,20080815,000000,13.4416,13.5441,13.34,13.3771,2086.7700229015,0
+CVR.US,D,20080819,000000,13.3771,13.4416,13.1731,13.1731,1414.7419742891,0
+CVR.US,D,20080820,000000,13.1399,13.1399,12.8012,13.1399,3208.5241589236,0
+CVR.US,D,20080821,000000,13.2746,13.2746,13.2746,13.2746,153.66495014002,0
+CVR.US,D,20080822,000000,13.1399,13.3547,13.1399,13.1399,1190.3911470847,0
+CVR.US,D,20080825,000000,14.1717,14.1717,13.2746,13.9472,2967.7824037042,0
+CVR.US,D,20080826,000000,15.0386,15.0386,14.0742,14.0809,608.51320255447,0
+CVR.US,D,20080829,000000,13.6046,14.1151,13.6046,13.9882,571.63361452087,0
+CVR.US,D,20080902,000000,14.1151,14.1512,14.1151,14.1512,4450.1369560549,0
+CVR.US,D,20080904,000000,13.9472,13.9472,13.9472,13.9472,296.06113726977,0
+CVR.US,D,20080905,000000,13.9472,13.9472,13.9472,13.9472,153.66495014002,0
+CVR.US,D,20080909,000000,14.0156,14.8239,14.0156,14.4891,7042.9768814175,0
+CVR.US,D,20080910,000000,14.3152,14.3152,14.3152,14.3152,153.66495014002,0
+CVR.US,D,20080911,000000,15.1547,15.1547,14.4167,14.4167,443.57948940419,0
+CVR.US,D,20080912,000000,14.4891,15.7873,14.1512,14.3152,9500.5916506569,0
+CVR.US,D,20080915,000000,13.4747,14.1512,13.1399,13.1399,4856.8368574255,0
+CVR.US,D,20080916,000000,13.2034,13.4747,13.0033,13.2034,1778.4156896205,0
+CVR.US,D,20080918,000000,13.2034,13.3059,13.0774,13.3,1336.8850662182,0
+CVR.US,D,20080919,000000,13.1399,13.1399,12.8012,13.1399,1778.4156896205,0
+CVR.US,D,20080923,000000,13.3059,13.3059,13.3059,13.3059,153.66495014002,0
+CVR.US,D,20080925,000000,13.4747,14.1512,13.4025,13.4025,4604.8263391959,0
+CVR.US,D,20080930,000000,13.3059,13.3059,13.3059,13.3059,153.66495014002,0
+CVR.US,D,20081001,000000,13.1038,13.1038,12.8012,12.8012,740.66505967489,0
+CVR.US,D,20081002,000000,12.9701,12.9701,12.9701,12.9701,153.66495014002,0
+CVR.US,D,20081003,000000,12.8012,12.8012,12.8012,12.8012,13907.702420672,0
+CVR.US,D,20081006,000000,12.8012,13.4747,11.7236,11.7938,14198.641392938,0
+CVR.US,D,20081007,000000,11.7236,11.7236,11.053,11.053,3565.0268432484,0
+CVR.US,D,20081008,000000,10.9505,10.9505,10.7816,10.7816,590.07340853767,0
+CVR.US,D,20081009,000000,10.6458,10.6458,10.3072,10.3072,1190.3911470847,0
+CVR.US,D,20081010,000000,9.30466,10.109,9.09645,9.09645,6188.599758639,0
+CVR.US,D,20081013,000000,9.90789,9.90789,9.26464,9.26464,2363.3669331535,0
+CVR.US,D,20081014,000000,9.43351,9.59946,9.36616,9.36616,2794.6532265465,0
+CVR.US,D,20081015,000000,9.2298,9.90789,9.09645,9.26464,4155.1002517861,0
+CVR.US,D,20081016,000000,9.09645,9.43351,9.09645,9.43351,740.66505967489,0
+CVR.US,D,20081017,000000,9.43351,9.70098,9.43351,9.59946,6527.687081948,0
+CVR.US,D,20081020,000000,9.50281,9.50281,9.3525,9.3525,831.83959675797,0
+CVR.US,D,20081021,000000,9.56626,9.56626,9.43351,9.53699,669.97918261048,0
+CVR.US,D,20081023,000000,9.26464,9.26464,9.26464,9.26464,153.66495014002,0
+CVR.US,D,20081024,000000,9.43351,9.43351,9.43351,9.43351,1041.8483619493,0
+CVR.US,D,20081027,000000,9.53699,9.87078,9.53699,9.70098,1754.853730599,0
+CVR.US,D,20081028,000000,9.77223,9.77223,9.77223,9.77223,153.66495014002,0
+CVR.US,D,20081029,000000,9.77223,9.77223,9.77223,9.77223,740.66505967489,0
+CVR.US,D,20081030,000000,9.87078,10.109,9.87078,10.109,740.66505967489,0
+CVR.US,D,20081031,000000,10.2076,10.8811,10.2076,10.5756,2815.1418865651,0
+CVR.US,D,20081103,000000,9.9577,10.5756,9.77223,9.77223,6689.5474960955,0
+CVR.US,D,20081104,000000,9.93915,10.109,9.93915,10.109,740.66505967489,0
+CVR.US,D,20081105,000000,10.109,10.109,10.109,10.109,153.66495014002,0
+CVR.US,D,20081107,000000,9.93915,9.93915,9.93915,9.93915,4417.3551000251,0
+CVR.US,D,20081111,000000,10.7816,10.7816,10.109,10.109,296.06113726977,0
+CVR.US,D,20081112,000000,9.93915,9.93915,9.59946,9.59946,1190.3911470847,0
+CVR.US,D,20081113,000000,9.43351,9.59946,9.43351,9.43351,3413.4107591103,0
+CVR.US,D,20081117,000000,9.59946,9.93915,9.59946,9.93915,1632.9462034879,0
+CVR.US,D,20081118,000000,10.0045,10.1754,9.90789,10.1754,2671.7212664345,0
+CVR.US,D,20081119,000000,10.109,10.109,9.77223,9.77223,5938.6381064113,0
+CVR.US,D,20081121,000000,9.59946,9.59946,9.43351,9.43351,10469.70526954,0
+CVR.US,D,20081124,000000,9.26464,9.43351,9.26464,9.43351,296.06113726977,0
+CVR.US,D,20081203,000000,9.43351,9.43351,9.43351,9.43351,296.06113726977,0
+CVR.US,D,20081204,000000,9.37298,9.37298,9.26464,9.26464,1858.3214636933,0
+CVR.US,D,20081208,000000,9.07643,9.09645,9.07643,9.09645,296.06113726977,0
+CVR.US,D,20081210,000000,9.09645,9.09645,9.09645,9.09645,153.66495014002,0
+CVR.US,D,20081211,000000,9.2298,9.2298,9.2298,9.2298,1483.3789853516,0
+CVR.US,D,20081212,000000,9.19836,9.4013,9.19836,9.4013,443.57948940419,0
+CVR.US,D,20081215,000000,9.36616,9.36616,9.36616,9.36616,153.66495014002,0
+CVR.US,D,20081216,000000,9.30466,9.30466,9.30466,9.30466,443.57948940419,0
+CVR.US,D,20081217,000000,9.2298,9.2298,8.42232,8.82849,1626.7996054823,0
+CVR.US,D,20081218,000000,8.82849,8.89311,8.82849,8.82849,895.35444281584,0
+CVR.US,D,20081219,000000,8.75948,8.75948,8.75948,8.75948,153.66495014002,0
+CVR.US,D,20081222,000000,8.69066,8.69066,8.62448,8.62448,567.53588251714,0
+CVR.US,D,20081223,000000,8.62448,8.62448,8.62448,8.62448,180.30020816429,0
+CVR.US,D,20081224,000000,8.59021,8.59021,8.59021,8.59021,153.66495014002,0
+CVR.US,D,20081230,000000,8.75948,8.75948,6.60981,8.08779,24293.404184136,0
+CVR.US,D,20081231,000000,8.14519,8.19331,7.98656,8.08008,4166.3690147964,0
+CVR.US,D,20090102,000000,7.9522,7.9522,7.9522,7.9522,153.66495014002,0
+CVR.US,D,20090105,000000,8.08779,8.62448,8.08779,8.08779,10236.134545327,0
+CVR.US,D,20090106,000000,8.73186,8.73186,7.81681,8.28712,4743.1247943219,0
+CVR.US,D,20090107,000000,8.25324,8.65815,8.25324,8.46342,1925.9340417549,0
+CVR.US,D,20090108,000000,8.38825,8.38825,8.26721,8.26721,296.06113726977,0
+CVR.US,D,20090109,000000,8.26721,8.26721,8.26721,8.26721,3337.6027170412,0
+CVR.US,D,20090112,000000,8.25324,8.25324,8.25324,8.25324,1170.9269200669,0
+CVR.US,D,20090113,000000,8.32198,8.32198,8.32198,8.32198,443.57948940419,0
+CVR.US,D,20090121,000000,8.13776,8.18638,7.97183,7.97183,1190.3911470847,0
+CVR.US,D,20090122,000000,8.61101,8.61101,7.97183,7.97183,443.57948940419,0
+CVR.US,D,20090128,000000,8.09267,8.11892,8.08779,8.11892,443.57948940419,0
+CVR.US,D,20090202,000000,8.01673,8.18141,8.01673,8.01673,590.07340853767,0
+CVR.US,D,20090204,000000,8.08779,8.08779,8.08779,8.08779,740.66505967489,0
+CVR.US,D,20090205,000000,8.08779,8.08779,8.08779,8.08779,740.66505967489,0
+CVR.US,D,20090206,000000,8.08779,8.08779,8.08779,8.08779,1483.3789853516,0
+CVR.US,D,20090210,000000,8.01673,8.01673,7.91579,7.91579,3258.7213759693,0
+CVR.US,D,20090211,000000,7.8827,7.8827,7.81681,7.8827,1778.4156896205,0
+CVR.US,D,20090212,000000,7.41894,7.81681,7.37754,7.60742,1632.9462034879,0
+CVR.US,D,20090217,000000,7.54027,7.54027,7.4731,7.4731,296.06113726977,0
+CVR.US,D,20090219,000000,7.40546,7.4731,7.39853,7.4731,1041.8483619493,0
+CVR.US,D,20090223,000000,7.54027,7.60742,7.0885,7.2773,6976.3887363568,0
+CVR.US,D,20090224,000000,7.33791,7.74868,7.33791,7.74868,3119.3984878424,0
+CVR.US,D,20090226,000000,7.68074,7.68074,7.61377,7.61377,1041.8483619493,0
+CVR.US,D,20090227,000000,7.68074,7.71627,7.68074,7.71627,1632.9462034879,0
+CVR.US,D,20090302,000000,7.63359,7.63359,7.10841,7.23688,4816.8839703891,0
+CVR.US,D,20090303,000000,7.07493,7.71627,7.07493,7.71627,21265.180233377,0
+CVR.US,D,20090304,000000,7.74868,7.74868,7.74868,7.74868,2057.0614658744,0
+CVR.US,D,20090305,000000,7.74868,7.74868,7.41894,7.41894,443.57948940419,0
+CVR.US,D,20090306,000000,7.0479,7.24371,7.0479,7.17558,443.57948940419,0
+CVR.US,D,20090309,000000,7.20926,7.2773,7.20926,7.2773,4894.7408784601,0
+CVR.US,D,20090310,000000,7.10841,7.37754,6.83891,7.37754,6280.798728723,0
+CVR.US,D,20090311,000000,7.08148,7.58049,7.08148,7.58049,2075.5012598912,0
+CVR.US,D,20090312,000000,7.38457,7.8827,7.20926,7.8827,1336.8850662182,0
+CVR.US,D,20090313,000000,8.18638,8.67982,7.64101,7.8827,4155.1002517861,0
+CVR.US,D,20090316,000000,8.18638,8.18638,8.18638,8.18638,153.66495014002,0
+CVR.US,D,20090317,000000,8.44525,8.44525,8.44525,8.44525,153.66495014002,0
+CVR.US,D,20090319,000000,8.42232,8.42232,8.42232,8.42232,153.66495014002,0
+CVR.US,D,20090408,000000,8.42232,8.42232,8.42232,8.42232,895.35444281584,0
+CVR.US,D,20090409,000000,8.42232,8.42232,8.40133,8.42232,1632.9462034879,0
+CVR.US,D,20090415,000000,8.42232,8.42232,8.42232,8.42232,1483.3789853516,0
+CVR.US,D,20090416,000000,8.42232,8.42232,8.30108,8.30108,296.06113726977,0
+CVR.US,D,20090417,000000,8.41421,8.72668,8.38825,8.72668,2942.1715786809,0
+CVR.US,D,20090420,000000,8.72014,8.75948,8.56514,8.56514,3565.0268432484,0
+CVR.US,D,20090421,000000,8.42232,8.42232,8.42232,8.42232,4155.1002517861,0
+CVR.US,D,20090422,000000,8.38825,8.52159,8.35466,8.52159,4155.1002517861,0
+CVR.US,D,20090423,000000,8.43003,8.43003,8.42232,8.42232,3707.4230303782,0
+CVR.US,D,20090427,000000,8.16637,8.59021,8.16637,8.25324,4042.4126216834,0
+CVR.US,D,20090429,000000,8.30899,8.30899,8.30899,8.30899,1700.5587815495,0
+CVR.US,D,20090430,000000,8.30899,8.30899,8.30899,8.30899,153.66495014002,0
+CVR.US,D,20090501,000000,8.29502,8.36775,8.28029,8.28029,6828.8703842224,0
+CVR.US,D,20090504,000000,8.28029,8.28029,8.22016,8.22016,4604.8263391959,0
+CVR.US,D,20090505,000000,8.13776,8.13776,8.13776,8.13776,295.03670426884,0
+CVR.US,D,20090506,000000,8.13776,8.13776,8.13776,8.13776,296.06113726977,0
+CVR.US,D,20090507,000000,8.08779,8.08779,7.91579,7.91579,2521.1296152972,0
+CVR.US,D,20090508,000000,8.48294,8.48294,7.46608,8.26721,6459.0500708854,0
+CVR.US,D,20090511,000000,8.28029,8.28029,8.28029,8.28029,2378.7334281675,0
+CVR.US,D,20090512,000000,8.25324,8.25324,8.25324,8.25324,740.66505967489,0
+CVR.US,D,20090513,000000,7.96645,7.96645,7.9522,7.95933,590.07340853767,0
+CVR.US,D,20090514,000000,7.74868,7.93756,7.58049,7.93756,2278.338994076,0
+CVR.US,D,20090515,000000,7.74868,7.74868,7.74868,7.74868,443.57948940419,0
+CVR.US,D,20090518,000000,7.59406,7.74868,7.41894,7.47897,1336.8850662182,0
+CVR.US,D,20090519,000000,7.61377,7.61377,7.4451,7.45242,1925.9340417549,0
+CVR.US,D,20090520,000000,7.74868,7.95933,7.74868,7.95933,1482.3545523507,0
+CVR.US,D,20090527,000000,7.71627,7.71627,7.68074,7.68074,443.57948940419,0
+CVR.US,D,20090529,000000,7.70894,7.9522,7.64755,7.64755,3230.0372519432,0
+CVR.US,D,20090601,000000,7.90847,7.91579,7.90847,7.91579,2967.7824037042,0
+CVR.US,D,20090602,000000,8.16637,8.57226,8.16637,8.57226,5048.4058286001,0
+CVR.US,D,20090603,000000,8.61101,8.99805,8.54404,8.86618,8121.7048314004,0
+CVR.US,D,20090604,000000,8.87261,8.89311,8.87261,8.89311,1538.6983674021,0
+CVR.US,D,20090605,000000,8.92602,9.14272,8.89311,8.90737,6831.9436832252,0
+CVR.US,D,20090608,000000,8.89311,9.14272,8.89311,8.89311,1632.9462034879,0
+CVR.US,D,20090609,000000,8.89311,8.89311,8.62448,8.89311,1483.3789853516,0
+CVR.US,D,20090610,000000,8.75948,9.15618,8.75948,9.0452,2378.7334281675,0
+CVR.US,D,20090611,000000,9.0452,9.0452,9.0452,9.0452,207.95989918949,0
+CVR.US,D,20090612,000000,9.02636,9.02636,8.75948,8.75948,443.57948940419,0
+CVR.US,D,20090617,000000,8.12664,8.48938,8.12664,8.22016,2226.0929110284,0
+CVR.US,D,20090618,000000,8.22758,8.44946,8.20092,8.44946,4894.7408784601,0
+CVR.US,D,20090623,000000,7.98656,7.98656,7.98656,7.98656,1336.8850662182,0
+CVR.US,D,20090624,000000,7.98656,8.0997,7.98656,8.0997,3069.2012707966,0
+CVR.US,D,20090629,000000,7.83097,7.83097,7.83097,7.83097,296.06113726977,0
+CVR.US,D,20090709,000000,8.0997,10.1011,8.0997,9.77223,90843.645223776,0
+CVR.US,D,20090710,000000,10.0729,10.4243,9.7371,9.7371,64472.690913747,0
+CVR.US,D,20090713,000000,9.50281,9.59946,9.43937,9.4872,4975.6710855338,0
+CVR.US,D,20090714,000000,9.63655,9.83568,9.50281,9.50281,3413.4107591103,0
+CVR.US,D,20090715,000000,9.56626,9.77223,8.92602,9.10406,21226.251779341,0
+CVR.US,D,20090720,000000,9.43351,9.43351,9.43351,9.43351,590.07340853767,0
+CVR.US,D,20090721,000000,9.12925,9.12925,8.73186,8.73186,795.9844417253,0
+CVR.US,D,20090722,000000,8.96262,8.96262,8.75948,8.75948,443.57948940419,0
+CVR.US,D,20090723,000000,8.92602,9.02636,8.92602,8.99053,3707.4230303782,0
+CVR.US,D,20090724,000000,8.99053,9.02636,8.69066,9.00742,2521.1296152972,0
+CVR.US,D,20090727,000000,9.02636,9.02636,8.99805,8.99805,296.06113726977,0
+CVR.US,D,20090728,000000,9.02636,9.19836,9.02636,9.19836,1483.3789853516,0
+CVR.US,D,20090729,000000,9.2172,9.30466,9.2172,9.30466,443.57948940419,0
+CVR.US,D,20090731,000000,9.50281,9.57213,9.50281,9.57213,296.06113726977,0
+CVR.US,D,20090803,000000,9.7371,10.7337,9.63655,10.7337,19920.099703151,0
+CVR.US,D,20090804,000000,10.4311,10.6107,10.3423,10.4419,6976.3887363568,0
+CVR.US,D,20090805,000000,10.1461,10.1461,9.83568,10.0797,2075.5012598912,0
+CVR.US,D,20090807,000000,10.1392,10.4419,10.1392,10.4419,1471.0857893404,0
+CVR.US,D,20090810,000000,10.2778,10.2778,10.109,10.109,1877.785690711,0
+CVR.US,D,20090812,000000,9.93915,9.93915,9.46474,9.46474,1925.9340417549,0
+CVR.US,D,20090813,000000,9.77223,10.0045,9.77223,10.0045,11129.440122141,0
+CVR.US,D,20090814,000000,10.0729,10.437,10.0729,10.437,4975.6710855338,0
+CVR.US,D,20090817,000000,10.2407,10.2407,10.2407,10.2407,296.06113726977,0
+CVR.US,D,20090820,000000,10.0406,10.0406,10.0406,10.0406,405.67546836965,0
+CVR.US,D,20090824,000000,10.109,10.109,9.90789,9.90789,1336.8850662182,0
+CVR.US,D,20090827,000000,9.59946,9.59946,9.37298,9.37298,814.4242357421,0
+CVR.US,D,20090828,000000,9.72928,9.72928,9.36616,9.36616,385.18680835098,0
+CVR.US,D,20090831,000000,9.35932,9.35932,8.96262,9.09645,1483.3789853516,0
+CVR.US,D,20090902,000000,9.12447,9.83568,9.12447,9.52039,1597.0910484553,0
+CVR.US,D,20090904,000000,9.52039,9.52039,9.52039,9.52039,443.57948940419,0
+CVR.US,D,20090908,000000,9.78493,10.0729,9.33102,9.93915,7682.223074,0
+CVR.US,D,20090909,000000,10.0406,10.4243,9.84253,10.4184,5770.6310942582,0
+CVR.US,D,20090910,000000,10.2477,10.4419,10.2477,10.4419,3265.8924069759,0
+CVR.US,D,20090911,000000,10.3755,10.5053,10.3755,10.5053,2001.742083824,0
+CVR.US,D,20090916,000000,10.6107,10.6107,10.4419,10.4419,6232.6503776792,0
+CVR.US,D,20090917,000000,10.2778,10.2778,10.2778,10.2778,153.66495014002,0
+CVR.US,D,20090921,000000,10.3755,10.3755,10.109,10.109,387.23567435285,0
+CVR.US,D,20090923,000000,9.93915,9.93915,9.59946,9.93915,2075.5012598912,0
+CVR.US,D,20090924,000000,10.109,10.109,10.109,10.109,6976.3887363568,0
+CVR.US,D,20090925,000000,9.93915,9.93915,9.56626,9.59946,6086.1564585457,0
+CVR.US,D,20090929,000000,9.56626,9.71366,9.56626,9.59946,795.9844417253,0
+CVR.US,D,20091001,000000,9.49501,9.49501,9.49501,9.49501,296.06113726977,0
+CVR.US,D,20091002,000000,9.36616,9.36616,9.36616,9.36616,153.66495014002,0
+CVR.US,D,20091009,000000,9.56626,10.109,9.56626,10.109,1725.1451735719,0
+CVR.US,D,20091012,000000,9.70098,9.70098,8.04446,9.59946,3265.8924069759,0
+CVR.US,D,20091013,000000,9.26464,9.26464,9.26464,9.26464,153.66495014002,0
+CVR.US,D,20091014,000000,9.53699,9.87078,9.53699,9.87078,740.66505967489,0
+CVR.US,D,20091016,000000,10.066,10.066,10.066,10.066,153.66495014002,0
+CVR.US,D,20091020,000000,9.66974,9.87078,8.29502,9.19836,6086.1564585457,0
+CVR.US,D,20091023,000000,9.02636,9.02636,9.02636,9.02636,153.66495014002,0
+CVR.US,D,20091026,000000,9.12925,9.12925,8.95041,9.12925,740.66505967489,0
+CVR.US,D,20091029,000000,9.33102,9.66974,9.33102,9.66974,740.66505967489,0
+CVR.US,D,20091030,000000,9.50965,9.50965,7.51205,8.22016,24881.428726672,0
+CVR.US,D,20091102,000000,8.35466,8.35466,8.35466,8.35466,443.57948940419,0
+CVR.US,D,20091103,000000,8.35466,8.52159,8.15202,8.52159,2307.0231181021,0
+CVR.US,D,20091104,000000,8.35466,9.08502,8.35466,9.06218,1336.8850662182,0
+CVR.US,D,20091105,000000,9.16283,9.90789,9.16283,9.70098,1483.3789853516,0
+CVR.US,D,20091106,000000,9.74295,10.2778,9.64241,10.109,12325.977867232,0
+CVR.US,D,20091109,000000,9.93915,9.93915,9.83568,9.83568,2075.5012598912,0
+CVR.US,D,20091110,000000,9.7371,9.83568,9.59946,9.60824,3413.4107591103,0
+CVR.US,D,20091111,000000,9.50281,9.50281,9.50281,9.50281,296.06113726977,0
+CVR.US,D,20091112,000000,9.43351,9.43351,9.11733,9.2172,2226.0929110284,0
+CVR.US,D,20091113,000000,9.43351,9.59946,9.43351,9.59946,296.06113726977,0
+CVR.US,D,20091116,000000,9.7371,9.9694,9.7371,9.9694,2521.1296152972,0
+CVR.US,D,20091117,000000,10.1754,10.4614,10.066,10.066,1421.9130052956,0
+CVR.US,D,20091118,000000,10.109,10.2407,9.90789,10.2407,687.39454362635,0
+CVR.US,D,20091119,000000,10.1265,10.1265,10.1265,10.1265,296.06113726977,0
+CVR.US,D,20091124,000000,10.1754,10.3286,9.92456,9.92456,2575.4245643467,0
+CVR.US,D,20091127,000000,9.60824,9.91773,9.43351,9.59946,1858.3214636933,0
+CVR.US,D,20091130,000000,9.72928,9.77808,9.72928,9.77223,2671.7212664345,0
+CVR.US,D,20091201,000000,9.88741,9.93915,9.88741,9.88741,443.57948940419,0
+CVR.US,D,20091202,000000,9.92456,10.0729,9.83568,9.83568,740.66505967489,0
+CVR.US,D,20091204,000000,9.99976,9.99976,9.77223,9.77223,1190.3911470847,0
+CVR.US,D,20091207,000000,9.77223,9.77223,8.95041,9.44426,1483.3789853516,0
+CVR.US,D,20091208,000000,11.3282,11.3282,9.8025,9.8025,2577.4734303486,0
+CVR.US,D,20091210,000000,9.63655,9.93915,9.59946,9.62972,1126.8763010268,0
+CVR.US,D,20091211,000000,9.77223,9.93915,9.77223,9.93915,1880.8589897138,0
+CVR.US,D,20091214,000000,9.59946,9.77223,8.79169,9.62386,3860.0635475173,0
+CVR.US,D,20091215,000000,9.56626,9.7576,9.56626,9.7576,296.06113726977,0
+CVR.US,D,20091216,000000,9.77223,9.77223,9.77223,9.77223,153.66495014002,0
+CVR.US,D,20091218,000000,9.70098,9.70098,9.70098,9.70098,443.57948940419,0
+CVR.US,D,20091221,000000,9.59946,9.59946,9.59946,9.59946,590.07340853767,0
+CVR.US,D,20091222,000000,9.59946,9.93915,8.80663,9.16283,11434.721156419,0
+CVR.US,D,20091228,000000,9.16868,9.16868,8.9346,8.9346,1041.8483619493,0
+CVR.US,D,20091229,000000,8.99805,8.99805,8.92602,8.92602,740.66505967489,0
+CVR.US,D,20091230,000000,9.07643,9.26464,9.07643,9.26464,1366.5936232452,0
+CVR.US,D,20091231,000000,9.43351,9.70098,9.43351,9.56626,590.07340853767,0
+CVR.US,D,20100104,000000,9.7576,9.7576,9.63655,9.63655,443.57948940419,0
+CVR.US,D,20100105,000000,9.43351,9.43351,8.35466,8.75948,2075.5012598912,0
+CVR.US,D,20100106,000000,8.84782,9.26464,8.84782,9.26464,1778.4156896205,0
+CVR.US,D,20100107,000000,9.43351,9.43351,9.43351,9.43351,153.66495014002,0
+CVR.US,D,20100112,000000,9.59946,9.77223,9.59946,9.77223,296.06113726977,0
+CVR.US,D,20100115,000000,9.60824,9.91773,9.60824,9.7371,1231.368467122,0
+CVR.US,D,20100119,000000,9.90789,9.93915,9.80932,9.93131,2378.7334281675,0
+CVR.US,D,20100120,000000,9.93915,10.235,9.93915,10.229,1483.3789853516,0
+CVR.US,D,20100121,000000,10.1334,10.1334,10.1334,10.1334,153.66495014002,0
+CVR.US,D,20100125,000000,10.109,10.2076,10.109,10.2076,296.06113726977,0
+CVR.US,D,20100126,000000,10.2154,10.2154,9.93915,9.93915,2569.2779663411,0
+CVR.US,D,20100127,000000,10.0797,10.0875,9.77223,9.77223,4604.8263391959,0
+CVR.US,D,20100128,000000,9.87865,9.87865,9.86399,9.86399,296.06113726977,0
+CVR.US,D,20100129,000000,9.90789,10.0339,9.90789,9.93915,1814.2708446532,0
+CVR.US,D,20100202,000000,10.0406,10.3755,10.0406,10.3755,1110.4853730119,0
+CVR.US,D,20100204,000000,10.109,10.109,10.109,10.109,1483.3789853516,0
+CVR.US,D,20100205,000000,9.90789,9.90789,9.83568,9.83568,740.66505967489,0
+CVR.US,D,20100209,000000,9.89233,10.6107,9.83568,10.5756,7641.2457539627,0
+CVR.US,D,20100210,000000,10.3423,10.4106,10.1539,10.3072,2930.9028156706,0
+CVR.US,D,20100211,000000,10.3072,10.3072,10.3072,10.3072,443.57948940419,0
+CVR.US,D,20100216,000000,10.6039,10.6107,10.5473,10.6107,1336.8850662182,0
+CVR.US,D,20100217,000000,10.5756,10.5756,10.5756,10.5756,153.66495014002,0
+CVR.US,D,20100218,000000,10.5756,10.5756,10.5756,10.5756,296.06113726977,0
+CVR.US,D,20100223,000000,10.4106,10.4311,10.4106,10.4311,590.07340853767,0
+CVR.US,D,20100226,000000,10.3755,10.3755,10.3755,10.3755,590.07340853767,0
+CVR.US,D,20100301,000000,10.109,10.109,10.109,10.109,296.06113726977,0
+CVR.US,D,20100302,000000,10.0406,10.0729,10.0406,10.0729,559.34041850967,0
+CVR.US,D,20100303,000000,10.2407,10.5756,10.2407,10.5327,740.66505967489,0
+CVR.US,D,20100305,000000,10.5756,11.1165,10.5249,11.1165,6967.1688393484,0
+CVR.US,D,20100308,000000,11.1165,11.2014,11.1165,11.2014,1632.9462034879,0
+CVR.US,D,20100309,000000,11.1867,11.1867,11.1867,11.1867,590.07340853767,0
+CVR.US,D,20100310,000000,11.2492,11.2492,10.9163,11.2492,1041.8483619493,0
+CVR.US,D,20100311,000000,11.2863,11.6211,11.1252,11.4483,16193.212445755,0
+CVR.US,D,20100312,000000,11.4346,11.4425,11.3526,11.3526,2585.668894356,0
+CVR.US,D,20100315,000000,11.4199,11.4199,11.0217,11.3526,1190.3911470847,0
+CVR.US,D,20100316,000000,11.3468,11.3585,11.1807,11.3146,895.35444281584,0
+CVR.US,D,20100318,000000,11.1807,11.3067,11.1807,11.3067,590.07340853767,0
+CVR.US,D,20100319,000000,11.294,11.294,11.2863,11.2863,296.06113726977,0
+CVR.US,D,20100322,000000,11.1867,11.2014,10.8685,11.2014,1190.3911470847,0
+CVR.US,D,20100323,000000,11.1807,11.2061,10.8226,11.2014,1041.8483619493,0
+CVR.US,D,20100325,000000,10.8811,11.2198,10.5473,10.5473,1336.8850662182,0
+CVR.US,D,20100326,000000,10.726,10.9046,10.726,10.9046,443.57948940419,0
+CVR.US,D,20100329,000000,10.109,10.7816,10.109,10.6839,4155.1002517861,0
+CVR.US,D,20100330,000000,10.6839,10.6839,10.354,10.354,5549.3535660565,0
+CVR.US,D,20100331,000000,10.3423,10.7454,9.97813,10.2407,2804.8975565558,0
+CVR.US,D,20100401,000000,10.2544,10.5756,10.066,10.4311,590.07340853767,0
+CVR.US,D,20100405,000000,10.3072,10.3072,10.3072,10.3072,443.57948940419,0
+CVR.US,D,20100406,000000,10.2407,10.9163,10.109,10.9163,5870.0010953487,0
+CVR.US,D,20100407,000000,10.4058,10.9163,10.4058,10.9163,2075.5012598912,0
+CVR.US,D,20100408,000000,10.9046,10.93,10.9046,10.93,443.57948940419,0
+CVR.US,D,20100409,000000,10.9163,10.93,10.9163,10.93,443.57948940419,0
+CVR.US,D,20100412,000000,10.93,10.9562,10.9163,10.9562,3565.0268432484,0
+CVR.US,D,20100413,000000,10.967,11.8095,10.3618,11.0149,20222.307438426,0
+CVR.US,D,20100414,000000,11.1867,11.1867,11.1867,11.1867,153.66495014002,0
+CVR.US,D,20100416,000000,10.8606,10.8606,10.8606,10.8606,153.66495014002,0
+CVR.US,D,20100419,000000,11.0725,11.0725,11.053,11.053,296.06113726977,0
+CVR.US,D,20100420,000000,11.1165,11.1165,10.4985,10.6772,1778.4156896205,0
+CVR.US,D,20100421,000000,10.9816,11.0842,10.9505,10.9505,590.07340853767,0
+CVR.US,D,20100422,000000,10.7816,10.7816,10.7816,10.7816,153.66495014002,0
+CVR.US,D,20100423,000000,11.1359,11.1359,10.7377,10.7377,295.03670426884,0
+CVR.US,D,20100426,000000,10.8479,11.0842,10.5249,11.0842,2226.0929110284,0
+CVR.US,D,20100428,000000,10.6323,10.7816,10.6107,10.7738,2792.6043605446,0
+CVR.US,D,20100430,000000,10.93,10.93,10.93,10.93,296.06113726977,0
+CVR.US,D,20100503,000000,11.0842,11.0842,11.0842,11.0842,740.66505967489,0
+CVR.US,D,20100504,000000,11.2198,11.2198,11.1867,11.1867,443.57948940419,0
+CVR.US,D,20100505,000000,10.8685,11.2198,10.8685,11.2198,1190.3911470847,0
+CVR.US,D,20100506,000000,11.2198,11.2198,11.2198,11.2198,296.06113726977,0
+CVR.US,D,20100510,000000,10.9046,10.9163,10.9046,10.9163,1041.8483619493,0
+CVR.US,D,20100511,000000,10.93,10.93,10.5834,10.9046,590.07340853767,0
+CVR.US,D,20100517,000000,10.93,10.9505,10.93,10.9505,590.07340853767,0
+CVR.US,D,20100519,000000,10.9505,10.9505,10.9505,10.9505,590.07340853767,0
+CVR.US,D,20100520,000000,10.9816,10.9816,10.9505,10.9505,443.57948940419,0
+CVR.US,D,20100524,000000,10.6772,11.4278,10.6772,10.6869,11498.236002478,0
+CVR.US,D,20100525,000000,10.6869,10.6869,10.6839,10.6839,590.07340853767,0
+CVR.US,D,20100526,000000,10.7816,10.7816,10.6869,10.6869,443.57948940419,0
+CVR.US,D,20100527,000000,10.7816,10.7816,10.7093,10.7093,296.06113726977,0
+CVR.US,D,20100528,000000,10.7816,10.7816,10.7816,10.7816,296.06113726977,0
+CVR.US,D,20100601,000000,10.4419,10.6976,10.4419,10.6976,443.57948940419,0
+CVR.US,D,20100604,000000,10.109,10.3687,10.0406,10.0406,590.07340853767,0
+CVR.US,D,20100607,000000,10.0406,10.0406,10.0406,10.0406,443.57948940419,0
+CVR.US,D,20100608,000000,10.2778,10.6458,10.0406,10.6264,1632.9462034879,0
+CVR.US,D,20100609,000000,10.5756,10.7816,10.2778,10.7816,2815.1418865651,0
+CVR.US,D,20100610,000000,10.7816,10.7816,10.7816,10.7816,296.06113726977,0
+CVR.US,D,20100611,000000,10.7816,10.7816,10.5756,10.5756,443.57948940419,0
+CVR.US,D,20100616,000000,10.5249,10.5249,10.5112,10.5112,443.57948940419,0
+CVR.US,D,20100618,000000,10.2407,10.2407,9.64241,9.87865,2953.4403416912,0
+CVR.US,D,20100621,000000,9.93131,9.93131,9.66388,9.93131,443.57948940419,0
+CVR.US,D,20100624,000000,9.91281,9.93131,9.91281,9.93131,296.06113726977,0
+CVR.US,D,20100628,000000,9.8025,9.87865,9.50965,9.63655,2085.7455899005,0
+CVR.US,D,20100706,000000,9.63655,9.89913,9.63655,9.87078,443.57948940419,0
+CVR.US,D,20100707,000000,9.44426,9.69414,9.43351,9.68341,970.13805188398,0
+CVR.US,D,20100712,000000,9.43351,9.92456,9.43351,9.92456,1041.8483619493,0
+CVR.US,D,20100713,000000,9.93131,10.5473,9.93131,10.1754,10093.738358197,0
+CVR.US,D,20100714,000000,10.1754,10.6107,10.1754,10.6107,1925.9340417549,0
+CVR.US,D,20100715,000000,10.3423,10.5834,10.3423,10.5834,590.07340853767,0
+CVR.US,D,20100716,000000,10.5112,10.5112,10.5112,10.5112,153.66495014002,0
+CVR.US,D,20100719,000000,10.7669,10.7669,10.7669,10.7669,1483.3789853516,0
+CVR.US,D,20100720,000000,10.4985,10.4985,10.4985,10.4985,153.66495014002,0
+CVR.US,D,20100721,000000,10.2407,10.3072,10.2407,10.2633,443.57948940419,0
+CVR.US,D,20100723,000000,10.4106,10.6107,10.4106,10.5756,3119.3984878424,0
+CVR.US,D,20100726,000000,10.1754,10.7738,9.86399,10.109,2226.0929110284,0
+CVR.US,D,20100727,000000,10.3755,10.3755,10.3755,10.3755,153.66495014002,0
+CVR.US,D,20100729,000000,10.3618,10.4419,10.3618,10.4419,1632.9462034879,0
+CVR.US,D,20100730,000000,10.4419,10.7816,10.4419,10.7816,895.35444281584,0
+CVR.US,D,20100802,000000,10.7054,10.7816,10.7054,10.7816,590.07340853767,0
+CVR.US,D,20100803,000000,10.7454,10.7816,10.7454,10.7816,2967.7824037042,0
+CVR.US,D,20100804,000000,10.7816,10.9505,10.7816,10.9505,740.66505967489,0
+CVR.US,D,20100805,000000,11.2198,11.2198,11.2198,11.2198,153.66495014002,0
+CVR.US,D,20100806,000000,10.9505,13.4289,10.109,10.2633,14394.308096116,0
+CVR.US,D,20100809,000000,10.4614,11.0441,10.4614,10.7942,7573.633175901,0
+CVR.US,D,20100810,000000,11.0842,11.1165,11.0374,11.0374,3565.0268432484,0
+CVR.US,D,20100811,000000,11.2784,11.2784,10.7894,10.7894,740.66505967489,0
+CVR.US,D,20100812,000000,11.0374,11.0374,10.2076,10.5902,2815.1418865651,0
+CVR.US,D,20100813,000000,10.8606,10.9084,10.8606,10.9084,590.07340853767,0
+CVR.US,D,20100816,000000,10.9749,11.1807,10.9749,11.1807,296.06113726977,0
+CVR.US,D,20100818,000000,11.1165,11.1165,10.8479,10.8479,1925.9340417549,0
+CVR.US,D,20100819,000000,10.7093,11.0842,10.0797,11.0842,2521.1296152972,0
+CVR.US,D,20100820,000000,10.8138,10.8138,10.8138,10.8138,153.66495014002,0
+CVR.US,D,20100823,000000,10.5961,10.7454,10.5961,10.7454,783.69124571409,0
+CVR.US,D,20100824,000000,10.7337,10.7454,9.70098,10.7454,2378.7334281675,0
+CVR.US,D,20100826,000000,10.7454,10.7454,10.7454,10.7454,296.06113726977,0
+CVR.US,D,20100831,000000,10.8206,11.1526,10.5268,11.1526,1324.591870207,0
+CVR.US,D,20100907,000000,11.3234,11.3234,11.3234,11.3234,443.57948940419,0
+CVR.US,D,20100908,000000,11.3234,11.3234,11.3234,11.3234,895.35444281584,0
+CVR.US,D,20100913,000000,11.3858,11.3858,11.3858,11.3858,740.66505967489,0
+CVR.US,D,20100914,000000,11.4132,11.4199,11.4132,11.4132,1925.9340417549,0
+CVR.US,D,20100915,000000,11.008,11.4199,11.008,11.4199,1041.8483619493,0
+CVR.US,D,20100916,000000,11.456,11.6074,11.456,11.6074,740.66505967489,0
+CVR.US,D,20100917,000000,11.6015,11.6015,11.6015,11.6015,296.06113726977,0
+CVR.US,D,20100920,000000,11.6074,11.8651,11.1486,11.2061,4162.2712827926,0
+CVR.US,D,20100921,000000,11.7236,11.7236,11.7236,11.7236,443.57948940419,0
+CVR.US,D,20100922,000000,11.6698,11.6914,11.6698,11.6914,296.06113726977,0
+CVR.US,D,20100924,000000,11.583,11.5898,10.9445,11.5898,2521.1296152972,0
+CVR.US,D,20100928,000000,11.5898,11.6581,11.5898,11.6581,1046.970526954,0
+CVR.US,D,20100929,000000,11.5225,11.6513,10.8743,11.6211,2226.0929110284,0
+CVR.US,D,20100930,000000,11.7714,11.7714,11.7714,11.7714,441.53062340232,0
+CVR.US,D,20101001,000000,11.7089,11.7236,10.9388,11.7236,2377.7089951666,0
+CVR.US,D,20101004,000000,11.7236,11.7236,11.1165,11.7089,1084.8745479885,0
+CVR.US,D,20101005,000000,11.7236,11.7577,11.7236,11.7577,1188.3422810828,0
+CVR.US,D,20101007,000000,11.3067,11.5752,11.3067,11.5752,740.66505967489,0
+CVR.US,D,20101008,000000,11.7938,11.8232,11.173,11.8232,1632.9462034879,0
+CVR.US,D,20101011,000000,12.0603,12.0603,11.8583,11.8583,1891.1033197232,0
+CVR.US,D,20101013,000000,11.9617,11.9617,11.9207,11.9207,895.35444281584,0
+CVR.US,D,20101014,000000,11.9617,11.9617,11.9617,11.9617,1041.8483619493,0
+CVR.US,D,20101015,000000,12.0603,12.0603,11.8583,11.8583,1041.8483619493,0
+CVR.US,D,20101019,000000,12.0603,12.0603,12.0603,12.0603,895.35444281584,0
+CVR.US,D,20101020,000000,12.0603,12.0603,12.034,12.034,814.4242357421,0
+CVR.US,D,20101021,000000,12.0603,12.1287,12.0603,12.1287,1778.4156896205,0
+CVR.US,D,20101025,000000,12.397,12.397,12.397,12.397,895.35444281584,0
+CVR.US,D,20101026,000000,12.397,12.397,12.397,12.397,590.07340853767,0
+CVR.US,D,20101027,000000,12.397,12.4079,12.397,12.4079,1054.1415579605,0
+CVR.US,D,20101029,000000,12.4966,12.5474,12.4966,12.5474,441.53062340232,0
+CVR.US,D,20101101,000000,12.481,12.481,12.481,12.481,166.98257915215,0
+CVR.US,D,20101102,000000,12.6177,12.7182,12.6177,12.7182,771.39804970289,0
+CVR.US,D,20101103,000000,12.6265,12.8012,12.6265,12.8012,4010.6551986545,0
+CVR.US,D,20101104,000000,12.9701,12.9701,12.9701,12.9701,876.91464879904,0
+CVR.US,D,20101105,000000,13.34,13.34,12.9701,13.1116,1483.3789853516,0
+CVR.US,D,20101108,000000,13.1399,13.1399,12.6656,12.9037,1785.586720627,0
+CVR.US,D,20101109,000000,12.6656,12.6656,12.5006,12.5006,1533.5762023974,0
+CVR.US,D,20101110,000000,12.5387,12.5387,12.5387,12.5387,296.06113726977,0
+CVR.US,D,20101112,000000,12.1003,12.1003,11.7665,11.7665,994.72444390639,0
+CVR.US,D,20101115,000000,12.2965,12.397,12.2965,12.397,1034.6773309428,0
+CVR.US,D,20101116,000000,11.9686,12.2965,11.9686,12.2828,3846.7459185051,0
+CVR.US,D,20101117,000000,12.2693,12.2965,12.2693,12.2965,706.85877064409,0
+CVR.US,D,20101118,000000,12.2965,12.2965,12.2965,12.2965,296.06113726977,0
+CVR.US,D,20101119,000000,12.034,12.034,11.5225,11.5225,2793.6287935455,0
+CVR.US,D,20101123,000000,11.456,11.456,11.4425,11.456,2226.0929110284,0
+CVR.US,D,20101129,000000,12.237,12.2965,11.6211,11.6211,3567.0757092503,0
+CVR.US,D,20101130,000000,12.0408,12.0408,12.0408,12.0408,441.53062340232,0
+CVR.US,D,20101202,000000,11.1359,12.0749,11.1165,12.0749,5008.4529415637,0
+CVR.US,D,20101203,000000,11.2569,11.6581,11.0217,11.4199,4604.8263391959,0
+CVR.US,D,20101206,000000,11.7177,12.0603,11.7177,12.034,2815.1418865651,0
+CVR.US,D,20101207,000000,11.7577,11.7577,11.5898,11.5898,1190.3911470847,0
+CVR.US,D,20101208,000000,12.1706,12.1902,11.7665,11.7665,814.4242357421,0
+CVR.US,D,20101210,000000,11.8232,11.8232,11.1867,11.3146,2167.7002299752,0
+CVR.US,D,20101213,000000,11.1925,11.9871,11.1925,11.7021,2786.457762539,0
+CVR.US,D,20101214,000000,11.5293,11.5293,11.3409,11.3409,296.06113726977,0
+CVR.US,D,20101215,000000,11.456,11.6513,11.2248,11.6513,2291.6566230881,0
+CVR.US,D,20101216,000000,11.463,11.463,11.463,11.463,441.53062340232,0
+CVR.US,D,20101217,000000,11.1925,11.456,11.1165,11.1165,5080.163251629,0
+CVR.US,D,20101220,000000,11.379,11.4425,11.3585,11.3585,1632.9462034879,0
+CVR.US,D,20101222,000000,11.7665,11.7665,11.7665,11.7665,460.99485042006,0
+CVR.US,D,20101223,000000,11.3585,11.4737,11.1925,11.4737,598.26887254514,0
+CVR.US,D,20101227,000000,11.462,11.5225,11.4346,11.5225,1047.9949599549,0
+CVR.US,D,20101229,000000,11.6464,11.6464,11.6464,11.6464,295.03670426884,0
+CVR.US,D,20101230,000000,11.667,11.7353,11.667,11.7353,441.53062340232,0
+CVR.US,D,20101231,000000,11.9403,11.9403,11.5654,11.8427,1841.9305356784,0
+CVR.US,D,20110103,000000,11.7938,11.8397,11.462,11.8397,511.1920674658,0
+CVR.US,D,20110104,000000,11.3858,11.8583,11.3858,11.5293,740.66505967489,0
+CVR.US,D,20110105,000000,12.1287,12.1287,11.456,11.456,484.55680944153,0
+CVR.US,D,20110106,000000,12.1072,12.1287,12.1072,12.1287,576.75577952554,0
+CVR.US,D,20110107,000000,11.9266,12.0525,11.7236,12.0525,2378.7334281675,0
+CVR.US,D,20110110,000000,11.4005,11.8583,11.4005,11.663,443.57948940419,0
+CVR.US,D,20110111,000000,11.7938,12.2634,11.7938,12.1287,7265.2788426201,0
+CVR.US,D,20110112,000000,12.1287,12.2965,12.1287,12.2292,1041.8483619493,0
+CVR.US,D,20110113,000000,12.1491,12.2751,12.1491,12.2751,590.07340853767,0
+CVR.US,D,20110114,000000,12.1287,12.1287,12.1287,12.1287,1632.9462034879,0
+CVR.US,D,20110119,000000,12.8218,13.9589,12.2233,12.3327,11600.679302571,0
+CVR.US,D,20110120,000000,12.2497,12.2497,12.2497,12.2497,153.66495014002,0
+CVR.US,D,20110121,000000,12.2497,12.5816,12.2497,12.5816,590.07340853767,0
+CVR.US,D,20110124,000000,12.566,12.566,12.566,12.566,173.12917715775,0
+CVR.US,D,20110125,000000,12.1902,12.1902,12.1902,12.1902,159.81154814562,0
+CVR.US,D,20110126,000000,12.1618,12.5006,12.1618,12.4665,1349.1782622294,0
+CVR.US,D,20110127,000000,12.5308,12.607,12.4665,12.4665,740.66505967489,0
+CVR.US,D,20110128,000000,12.4665,12.5191,12.397,12.5191,977.30908289052,0
+CVR.US,D,20110131,000000,12.7163,13.5635,12.7163,12.9057,2852.0214745987,0
+CVR.US,D,20110201,000000,13.4747,13.4747,12.4889,12.8617,11653.949818619,0
+CVR.US,D,20110202,000000,12.4957,12.769,12.2751,12.769,2226.0929110284,0
+CVR.US,D,20110203,000000,12.8529,13.1673,12.6695,12.8315,859.49928778317,0
+CVR.US,D,20110204,000000,12.8237,12.8237,11.992,12.1287,7272.4498736266,0
+CVR.US,D,20110207,000000,12.3522,12.3522,12.2693,12.2693,443.57948940419,0
+CVR.US,D,20110208,000000,11.9686,12.4518,11.8855,12.237,2859.1925056053,0
+CVR.US,D,20110210,000000,12.2086,12.2907,12.2086,12.2907,734.51846166929,0
+CVR.US,D,20110211,000000,12.237,12.4548,12.2086,12.3405,3219.7929219339,0
+CVR.US,D,20110214,000000,11.3234,11.6845,10.7523,11.6845,14388.16149811,0
+CVR.US,D,20110215,000000,11.6581,11.7089,11.3858,11.7089,3098.9098278237,0
+CVR.US,D,20110216,000000,12.2761,12.2761,11.87,11.87,2364.3913661544,0
+CVR.US,D,20110217,000000,12.3913,12.3913,12.0603,12.0603,847.20609177197,0
+CVR.US,D,20110218,000000,12.4548,12.4683,12.1444,12.4683,1034.6773309428,0
+CVR.US,D,20110222,000000,12.404,12.5474,11.8758,12.4322,3801.6708664641,0
+CVR.US,D,20110223,000000,12.2233,12.2439,11.5332,12.2439,3315.0651910207,0
+CVR.US,D,20110224,000000,11.7069,12.0662,11.4513,12.0662,5200.0219127382,0
+CVR.US,D,20110225,000000,11.6884,12.0203,11.6884,12.0203,1178.0979510735,0
+CVR.US,D,20110228,000000,12.1267,12.1267,11.5225,11.8494,2626.6462143934,0
+CVR.US,D,20110301,000000,12.1072,12.1072,12.1003,12.1003,2075.5012598912,0
+CVR.US,D,20110302,000000,12.1902,12.4839,12.1902,12.2761,1178.0979510735,0
+CVR.US,D,20110303,000000,12.0819,12.1706,11.4298,11.4298,18708.195463047,0
+CVR.US,D,20110304,000000,11.625,12.1932,11.4298,11.5332,12046.307657977,0
+CVR.US,D,20110307,000000,11.4024,11.7069,11.4024,11.5537,1841.9305356784,0
+CVR.US,D,20110308,000000,11.7069,12.0057,11.7069,11.8564,1410.6442422854,0
+CVR.US,D,20110309,000000,11.5332,11.87,11.5332,11.87,1898.2743507297,0
+CVR.US,D,20110310,000000,11.87,11.87,11.8016,11.8016,783.69124571409,0
+CVR.US,D,20110311,000000,11.8016,12.074,11.5537,11.8564,3277.1611699861,0
+CVR.US,D,20110317,000000,11.871,11.871,11.871,11.871,514.2653664686,0
+CVR.US,D,20110318,000000,11.87,12.0203,11.87,11.87,2795.6776595474,0
+CVR.US,D,20110323,000000,11.5596,12.0408,11.5596,12.0408,3785.2799384491,0
+CVR.US,D,20110324,000000,12.0819,12.4177,11.6035,11.8377,5580.0865560845,0
+CVR.US,D,20110325,000000,11.54,12.404,11.54,12.404,5970.3955294402,0
+CVR.US,D,20110328,000000,11.9978,11.9978,11.9803,11.9803,295.03670426884,0
+CVR.US,D,20110329,000000,11.5859,12.4605,11.5859,11.9052,1926.9584747558,0
+CVR.US,D,20110330,000000,11.9803,12.4097,11.9393,11.9393,5015.6239725702,0
+CVR.US,D,20110331,000000,11.8925,11.9764,11.8925,11.9764,295.03670426884,0
+CVR.US,D,20110404,000000,12.6177,12.8393,12.1072,12.1072,9845.8255719715,0
+CVR.US,D,20110405,000000,12.2086,12.2086,12.1072,12.115,3303.7964280104,0
+CVR.US,D,20110406,000000,12.5474,12.5552,12.2507,12.3112,3782.2066394463,0
+CVR.US,D,20110407,000000,12.3746,12.3746,11.8758,12.1932,5308.6118108372,0
+CVR.US,D,20110408,000000,12.4839,12.5416,11.4092,12.3679,12694.773747568,0
+CVR.US,D,20110411,000000,12.3112,12.404,12.2086,12.2439,2271.1679630695,0
+CVR.US,D,20110412,000000,12.3776,12.3776,12.1453,12.1579,587.00010953487,0
+CVR.US,D,20110413,000000,12.2086,12.3853,12.1902,12.3327,2060.1347648772,0
+CVR.US,D,20110414,000000,11.992,12.3853,11.992,12.3853,3392.9220990916,0
+CVR.US,D,20110415,000000,12.0408,12.3746,12.0408,12.2086,889.20784481024,0
+CVR.US,D,20110418,000000,11.9393,12.2086,11.87,12.1832,2263.9969320629,0
+CVR.US,D,20110419,000000,12.2156,12.5016,11.9978,12.2233,14813.301193498,0
+CVR.US,D,20110420,000000,12.1072,12.404,12.074,12.1444,8988.3751501902,0
+CVR.US,D,20110421,000000,12.5474,12.5474,11.953,12.1932,5844.3902703254,0
+CVR.US,D,20110425,000000,12.2507,12.3405,12.0057,12.0203,26401.687300057,0
+CVR.US,D,20110426,000000,12.0662,12.0886,11.6835,11.6835,5811.6084142955,0
+CVR.US,D,20110427,000000,12.0262,12.0262,11.3087,11.8484,11854.738686802,0
+CVR.US,D,20110428,000000,11.6835,11.9978,11.668,11.7148,1795.8310506364,0
+CVR.US,D,20110502,000000,11.6553,11.9803,11.5986,11.9803,30522.981262812,0
+CVR.US,D,20110503,000000,12.1394,12.4957,11.8212,12.3717,2918.6096196594,0
+CVR.US,D,20110504,000000,12.7046,12.7046,12.0447,12.0447,2691.1854934522,0
+CVR.US,D,20110505,000000,12.0076,12.0359,11.7919,12.0271,1250.8326941398,0
+CVR.US,D,20110506,000000,12.0701,12.4371,11.9822,12.1979,2403.3198201899,0
+CVR.US,D,20110509,000000,12.1444,12.1444,11.4893,11.9052,4022.9483946657,0
+CVR.US,D,20110510,000000,11.87,11.87,11.87,11.87,152.64051713909,0
+CVR.US,D,20110511,000000,11.871,12.1795,11.871,12.1043,2364.3913661544,0
+CVR.US,D,20110512,000000,12.0262,12.1755,12.0262,12.1755,295.03670426884,0
+CVR.US,D,20110513,000000,12.1795,12.1795,11.5176,11.5312,8096.0940063771,0
+CVR.US,D,20110516,000000,11.5332,11.5332,11.3087,11.4433,3652.1036483278,0
+CVR.US,D,20110517,000000,11.4814,11.5977,11.4814,11.5449,4983.8665495413,0
+CVR.US,D,20110518,000000,11.5332,11.5332,11.459,11.459,441.53062340232,0
+CVR.US,D,20110519,000000,11.4971,11.4971,11.4971,11.4971,152.64051713909,0
+CVR.US,D,20110520,000000,11.5928,11.5928,11.3517,11.5312,1228.2951681192,0
+CVR.US,D,20110523,000000,11.5332,11.5859,11.5332,11.5859,679.19907961888,0
+CVR.US,D,20110524,000000,11.2696,11.5312,11.2696,11.3273,5567.7933600733,0
+CVR.US,D,20110525,000000,11.4814,11.7714,11.2472,11.2472,6308.4584197482,0
+CVR.US,D,20110526,000000,11.4677,11.4677,11.462,11.462,587.00010953487,0
+CVR.US,D,20110527,000000,11.4677,11.7831,11.3214,11.5312,8896.1761801061,0
+CVR.US,D,20110531,000000,11.7938,11.8026,11.4199,11.7372,6394.5107918266,0
+CVR.US,D,20110601,000000,11.7069,11.7636,11.6162,11.6162,2226.0929110284,0
+CVR.US,D,20110602,000000,11.6318,11.9324,11.3468,11.3585,5739.8981042302,0
+CVR.US,D,20110603,000000,11.5928,11.5928,11.4483,11.4483,803.15547273183,0
+CVR.US,D,20110606,000000,11.4425,11.462,11.2696,11.3126,2924.756217665,0
+CVR.US,D,20110607,000000,11.5928,11.5928,11.4199,11.4199,1024.4330009335,0
+CVR.US,D,20110608,000000,11.6396,11.6396,11.2696,11.5312,2719.8696174783,0
+CVR.US,D,20110609,000000,11.5449,11.5449,11.2765,11.379,1616.555275473,0
+CVR.US,D,20110610,000000,11.3273,11.3341,10.9963,10.9963,3727.9116903969,0
+CVR.US,D,20110613,000000,11.1046,11.3341,10.9963,11.1046,9104.1360792956,0
+CVR.US,D,20110614,000000,11.0939,11.169,10.93,11.1046,2855.0947736015,0
+CVR.US,D,20110615,000000,11.1272,11.1272,11.1272,11.1272,151.61608413815,0
+CVR.US,D,20110616,000000,11.006,11.1496,11.0003,11.0969,5859.7567653394,0
+CVR.US,D,20110617,000000,10.9515,11.0393,10.1783,10.5268,10360.09093844,0
+CVR.US,D,20110620,000000,10.6908,10.6908,10.5531,10.5531,909.69650482891,0
+CVR.US,D,20110621,000000,10.5853,10.7026,10.5853,10.6966,2126.7229099379,0
+CVR.US,D,20110622,000000,10.5912,10.9046,10.5912,10.8255,3095.8365288209,0
+CVR.US,D,20110623,000000,10.8314,10.8596,10.8001,10.8596,3019.0040537509,0
+CVR.US,D,20110624,000000,10.5853,10.9163,10.5853,10.9163,3083.5433328097,0
+CVR.US,D,20110627,000000,10.93,11.0032,10.5853,10.7064,4101.8297357376,0
+CVR.US,D,20110628,000000,10.6585,10.723,10.6585,10.723,582.90237753114,0
+CVR.US,D,20110629,000000,10.7435,10.7435,10.6206,10.642,3442.0948831364,0
+CVR.US,D,20110630,000000,10.7035,11.4814,10.6849,10.7581,4103.8786017394,0
+CVR.US,D,20110701,000000,10.8079,10.8314,10.642,10.7875,3056.9080747854,0
+CVR.US,D,20110705,000000,10.8685,10.8957,10.8001,10.8957,2535.4716773103,0
+CVR.US,D,20110706,000000,10.8763,11.2911,10.7591,11.1583,7613.5860629375,0
+CVR.US,D,20110707,000000,11.2696,11.2696,10.9759,11.2696,3911.2851975639,0
+CVR.US,D,20110708,000000,11.3126,11.5312,11.2286,11.3273,7590.024103916,0
+CVR.US,D,20110711,000000,11.2696,11.4737,11.2043,11.2696,10533.220115598,0
+CVR.US,D,20110712,000000,11.2286,11.3858,11.2043,11.2043,20641.300535809,0
+CVR.US,D,20110713,000000,11.4425,11.4737,11.2549,11.4737,6401.6818228332,0
+CVR.US,D,20110714,000000,11.2472,11.3858,11.2404,11.3858,3219.7929219339,0
+CVR.US,D,20110715,000000,11.2696,11.4737,11.2355,11.4278,12954.979729804,0
+CVR.US,D,20110718,000000,11.4677,11.5781,11.3585,11.3585,5864.878930344,0
+CVR.US,D,20110719,000000,11.3712,11.5986,11.3712,11.462,1169.902487066,0
+CVR.US,D,20110720,000000,11.456,11.5977,11.4346,11.5312,5851.5613013319,0
+CVR.US,D,20110721,000000,11.5723,12.2663,11.5723,11.9871,13707.93798549,0
+CVR.US,D,20110722,000000,11.7636,11.8377,11.7636,11.8377,294.0122712679,0
+CVR.US,D,20110725,000000,11.8153,11.8153,11.5029,11.5977,4265.7390158869,0
+CVR.US,D,20110726,000000,11.6894,11.7577,11.6894,11.7168,5294.2697488241,0
+CVR.US,D,20110727,000000,11.667,11.6942,11.3517,11.3517,1169.902487066,0
+CVR.US,D,20110728,000000,11.6172,11.6172,11.5098,11.5098,957.84485587278,0
+CVR.US,D,20110801,000000,11.5098,11.6464,11.5098,11.6464,624.90413056941,0
+CVR.US,D,20110802,000000,11.6035,11.6035,11.175,11.539,2345.9515721376,0
+CVR.US,D,20110803,000000,11.1447,11.6464,11.0314,11.6464,3714.5940613847,0
+CVR.US,D,20110804,000000,11.6035,11.6035,11.6035,11.6035,438.45732439952,0
+CVR.US,D,20110805,000000,11.2043,11.5977,10.8314,11.0685,3185.9866329031,0
+CVR.US,D,20110808,000000,11.133,11.133,10.5853,10.93,4321.0583979373,0
+CVR.US,D,20110809,000000,10.7659,10.93,10.7659,10.93,1831.686205669,0
+CVR.US,D,20110810,000000,10.8596,11.1974,10.8596,10.9622,5098.6030456458,0
+CVR.US,D,20110811,000000,10.5853,11.5586,10.5853,11.5586,1313.3231071967,0
+CVR.US,D,20110812,000000,11.5225,11.5225,11.5225,11.5225,301.18330227444,0
+CVR.US,D,20110815,000000,11.7831,12.1267,10.967,11.5517,4367.1578829793,0
+CVR.US,D,20110817,000000,11.8329,11.8329,11.7079,11.7079,554.218253505,0
+CVR.US,D,20110818,000000,11.6328,11.6406,11.4677,11.6406,1904.4209487353,0
+CVR.US,D,20110819,000000,11.8114,11.8329,11.5176,11.8114,661.78371860301,0
+CVR.US,D,20110822,000000,11.8329,11.8329,10.9535,10.9535,5607.7462471097,0
+CVR.US,D,20110823,000000,10.9602,11.216,10.9602,11.216,294.0122712679,0
+CVR.US,D,20110824,000000,11.2228,11.539,11.2228,11.2228,1764.0736276074,0
+CVR.US,D,20110829,000000,11.4874,11.5029,11.2345,11.4814,2707.5764214671,0
+CVR.US,D,20110830,000000,11.7079,11.8885,11.5098,11.668,1464.9391913348,0
+CVR.US,D,20110831,000000,11.2432,11.4737,11.2432,11.4737,2151.3093019603,0
+CVR.US,D,20110901,000000,11.7577,12.0398,11.7577,12.0398,306.3054672791,0
+CVR.US,D,20110902,000000,11.7597,11.9403,11.7597,11.9266,579.82907852834,0
+CVR.US,D,20110906,000000,11.6113,11.6484,11.3448,11.3448,898.42774181864,0
+CVR.US,D,20110909,000000,11.3273,11.6328,11.0774,11.5225,5597.5019171004,0
+CVR.US,D,20110912,000000,11.3497,11.3497,11.3497,11.3497,509.14320146393,0
+CVR.US,D,20110913,000000,11.5225,11.8602,11.216,11.216,1232.3929001229,0
+CVR.US,D,20110914,000000,11.3273,11.6894,11.3273,11.3497,7680.1742079981,0
+CVR.US,D,20110915,000000,11.3497,11.5986,11.3497,11.5986,2615.3774513831,0
+CVR.US,D,20110916,000000,11.9296,11.9296,11.462,11.4874,1046.970526954,0
+CVR.US,D,20110919,000000,11.3273,11.4677,11.2823,11.3273,2390.0021911778,0
+CVR.US,D,20110920,000000,11.3331,11.3917,11.3331,11.3565,4256.5191188785,0
+CVR.US,D,20110921,000000,11.3117,11.3848,11.3117,11.3848,1784.5622876261,0
+CVR.US,D,20110922,000000,11.1038,11.1038,11.0725,11.0725,4121.2939627553,0
+CVR.US,D,20110923,000000,10.9465,11.2676,10.9465,11.2676,874.86578279717,0
+CVR.US,D,20110926,000000,10.8713,11.7861,10.8343,11.0197,9015.0104082144,0
+CVR.US,D,20110927,000000,11.5527,11.5527,10.8713,11.006,1527.4296043918,0
+CVR.US,D,20110929,000000,10.9338,11.3448,10.8489,11.013,4856.8368574255,0
+CVR.US,D,20111003,000000,10.8343,11.3448,10.8343,11.2676,1366.5936232452,0
+CVR.US,D,20111004,000000,11.3448,11.3448,11.216,11.216,579.82907852834,0
+CVR.US,D,20111005,000000,10.8489,10.9417,10.8343,10.9417,1987.4000218109,0
+CVR.US,D,20111006,000000,10.8713,11.3273,10.8713,11.3273,10684.836199736,0
+CVR.US,D,20111007,000000,11.3448,11.9715,11.2823,11.2823,9170.7242243563,0
+CVR.US,D,20111010,000000,10.8909,11.5176,10.8636,11.2599,2924.756217665,0
+CVR.US,D,20111011,000000,11.5654,11.9803,11.131,11.131,4242.1770568654,0
+CVR.US,D,20111012,000000,11.0969,12.2868,11.0657,11.748,6250.065738695,0
+CVR.US,D,20111013,000000,11.9363,11.9363,11.7079,11.8329,2046.817135865,0
+CVR.US,D,20111014,000000,11.2911,11.744,11.1887,11.5596,3538.3915852242,0
+CVR.US,D,20111017,000000,11.175,11.6406,11.175,11.3497,1811.1975456504,0
+CVR.US,D,20111018,000000,11.6406,11.668,11.1583,11.216,1701.5832145505,0
+CVR.US,D,20111019,000000,11.1165,11.6113,11.1165,11.6113,481.48351043872,0
+CVR.US,D,20111020,000000,11.7226,11.744,11.6621,11.6621,579.82907852834,0
+CVR.US,D,20111021,000000,11.7079,11.744,11.7079,11.744,874.86578279717,0
+CVR.US,D,20111024,000000,11.7577,11.7577,11.1496,11.7168,3319.1629230244,0
+CVR.US,D,20111025,000000,11.2882,11.2882,11.2882,11.2882,346.25835431551,0
+CVR.US,D,20111026,000000,11.3848,11.6621,11.3497,11.6621,1452.6459953236,0
+CVR.US,D,20111027,000000,11.6621,12.0184,11.625,11.7734,4386.6221099971,0
+CVR.US,D,20111028,000000,11.8329,11.8329,11.8329,11.8329,150.59165113722,0
+CVR.US,D,20111031,000000,11.8397,11.8397,11.6982,11.6982,725.29856466089,0
+CVR.US,D,20111101,000000,11.8925,11.8925,11.3087,11.3624,2454.5414702366,0
+CVR.US,D,20111102,000000,11.6962,11.6962,11.6962,11.6962,211.03319819229,0
+CVR.US,D,20111103,000000,11.377,11.377,11.377,11.377,150.59165113722,0
+CVR.US,D,20111104,000000,11.3438,11.3438,11.3438,11.3438,150.59165113722,0
+CVR.US,D,20111107,000000,11.6835,11.7577,11.3995,11.456,2832.557247581,0
+CVR.US,D,20111108,000000,11.5459,11.5459,11.5459,11.5459,290.9389722651,0
+CVR.US,D,20111109,000000,11.6972,11.6972,11.4814,11.4814,579.82907852834,0
+CVR.US,D,20111111,000000,11.9871,12.0086,11.5176,11.6621,1162.7314560595,0
+CVR.US,D,20111114,000000,11.3848,12.3502,11.1496,11.8026,10718.642488767,0
+CVR.US,D,20111115,000000,11.668,11.6767,11.5723,11.5791,1018.2864029279,0
+CVR.US,D,20111116,000000,11.6962,11.6962,11.6962,11.6962,363.67371533138,0
+CVR.US,D,20111117,000000,11.6962,11.9715,11.3497,11.3497,1800.953215641,0
+CVR.US,D,20111118,000000,11.9207,11.9207,11.869,11.869,501.97217045739,0
+CVR.US,D,20111122,000000,12.0184,12.3843,12.0184,12.3843,1599.1399144571,0
+CVR.US,D,20111123,000000,11.7099,11.7509,11.6328,11.7509,1465.9636243358,0
+CVR.US,D,20111128,000000,11.8925,12.1541,11.8925,12.0369,3680.7877723539,0
+CVR.US,D,20111129,000000,11.7323,11.7382,10.7035,11.3174,6646.5213100563,0
+CVR.US,D,20111130,000000,11.4981,11.8143,11.4844,11.5566,3054.8592087836,0
+CVR.US,D,20111201,000000,11.6494,12.1354,11.6416,11.6416,753.98268868702,0
+CVR.US,D,20111202,000000,11.6777,11.869,11.6777,11.869,1076.6790839811,0
+CVR.US,D,20111206,000000,12.0642,12.0642,12.0642,12.0642,361.62484932951,0
+CVR.US,D,20111207,000000,11.2121,12.0008,11.2121,11.8133,2714.7474524737,0
+CVR.US,D,20111209,000000,11.8016,11.8427,11.5928,11.8427,1712.8519775607,0
+CVR.US,D,20111215,000000,11.8046,11.8837,11.4044,11.6845,5166.2156237074,0
+CVR.US,D,20111216,000000,11.6123,11.6123,11.6035,11.6035,287.8656732623,0
+CVR.US,D,20111219,000000,11.5225,11.5225,11.4814,11.4814,3456.4369451495,0
+CVR.US,D,20111220,000000,11.6689,11.8016,11.6689,11.8016,574.70691352367,0
+CVR.US,D,20111221,000000,12.0008,12.0086,11.5986,11.8631,3006.7108577397,0
+CVR.US,D,20111222,000000,11.6972,12.2175,11.6972,11.7685,3797.5731344603,0
+CVR.US,D,20111227,000000,12.1618,12.1832,11.7753,11.7753,683.29681162262,0
+CVR.US,D,20111228,000000,11.7889,12.1287,11.5312,12.1287,2182.0422919883,0
+CVR.US,D,20111229,000000,11.7509,11.869,11.7509,11.869,428.21299439019,0
+CVR.US,D,20120103,000000,11.9764,12.0866,11.869,11.869,1094.0944449969,0
+CVR.US,D,20120104,000000,12.1354,12.1354,11.9403,11.9764,2017.108578838,0
+CVR.US,D,20120105,000000,12.1618,12.1618,12.1434,12.1434,864.62145278784,0
+CVR.US,D,20120109,000000,12.279,12.279,11.9686,11.9764,1940.276103768,0
+CVR.US,D,20120110,000000,12.2096,12.2096,11.8925,11.9207,895.35444281584,0
+CVR.US,D,20120111,000000,12.113,12.113,11.8427,12.0086,11692.878272655,0
+CVR.US,D,20120112,000000,11.9871,12.113,11.8484,11.8484,1327.6651692098,0
+CVR.US,D,20120113,000000,12.1618,12.1618,11.8358,12.0866,3339.6515830431,0
+CVR.US,D,20120117,000000,12.3502,12.3502,12.1277,12.3219,3584.4910702662,0
+CVR.US,D,20120118,000000,12.3298,12.4976,12.3229,12.3649,4997.1841785534,0
+CVR.US,D,20120119,000000,12.3298,12.4839,12.3298,12.358,2175.8956939827,0
+CVR.US,D,20120120,000000,12.3717,12.4976,12.2721,12.2721,3140.911580862,0
+CVR.US,D,20120123,000000,12.4909,12.6666,12.4458,12.5026,5223.5838717597,0
+CVR.US,D,20120124,000000,12.7993,12.7993,12.5279,12.767,3373.4578720739,0
+CVR.US,D,20120125,000000,12.767,12.9321,12.767,12.9321,3762.7424124286,0
+CVR.US,D,20120126,000000,13.014,13.014,12.7739,12.7739,2380.7822941694,0
+CVR.US,D,20120127,000000,12.7739,13.177,12.5103,12.8412,4424.5261310316,0
+CVR.US,D,20120130,000000,12.8227,12.8412,12.8227,12.8412,718.12753365435,0
+CVR.US,D,20120131,000000,12.81,12.8364,12.5874,12.8364,821.59526674863,0
+CVR.US,D,20120201,000000,13.014,13.1205,12.9135,13.1126,2918.6096196594,0
+CVR.US,D,20120202,000000,13.0774,13.1556,13.014,13.014,19081.089075386,0
+CVR.US,D,20120203,000000,12.9945,13.2932,12.9945,13.1907,4303.6430369215,0
+CVR.US,D,20120207,000000,13.3995,13.4319,13.1546,13.223,1581.7245534413,0
+CVR.US,D,20120208,000000,13.2591,13.2591,12.9935,13.2591,4840.4459294106,0
+CVR.US,D,20120209,000000,13.2073,13.5382,12.8823,13.3928,3097.8853948228,0
+CVR.US,D,20120210,000000,13.5382,13.7129,13.468,13.6086,5304.5140788334,0
+CVR.US,D,20120213,000000,13.5353,13.8857,13.5353,13.8857,9931.8779440499,0
+CVR.US,D,20120214,000000,13.9668,14.163,13.7315,13.8857,15620.554398233,0
+CVR.US,D,20120215,000000,14.0224,14.1103,13.8828,13.8828,4964.4023225235,0
+CVR.US,D,20120216,000000,14.0966,16.3134,13.8974,14.163,62190.254187668,0
+CVR.US,D,20120217,000000,14.2528,14.2528,13.9511,13.9511,19486.764543756,0
+CVR.US,D,20120221,000000,14.2147,14.2147,13.8974,13.9531,15079.65377374,0
+CVR.US,D,20120222,000000,14.2147,14.2147,14.0146,14.1825,29194.291660601,0
+CVR.US,D,20120223,000000,14.1766,14.9234,14.1766,14.574,11596.581570567,0
+CVR.US,D,20120224,000000,14.6158,14.7497,14.5252,14.5603,5602.6240821051,0
+CVR.US,D,20120227,000000,14.4383,14.7848,14.4383,14.574,7736.5180230495,0
+CVR.US,D,20120228,000000,14.776,14.776,14.4383,14.4909,4258.5679848804,0
+CVR.US,D,20120229,000000,14.3699,14.4021,13.2698,13.2698,32699.901389796,0
+CVR.US,D,20120301,000000,13.3577,13.6231,12.608,12.8881,14559.241809266,0
+CVR.US,D,20120302,000000,12.7348,12.9574,12.608,12.6177,21255.960336369,0
+CVR.US,D,20120305,000000,12.6929,12.851,12.6294,12.7553,6874.9698692644,0
+CVR.US,D,20120306,000000,12.7475,12.9438,12.6539,12.9438,5787.0220222731,0
+CVR.US,D,20120307,000000,12.7964,13.1253,12.7964,12.9438,14445.529746162,0
+CVR.US,D,20120308,000000,12.9438,13.3488,12.8754,13.0834,10999.337131023,0
+CVR.US,D,20120309,000000,13.4202,13.5324,13.2932,13.5324,4893.7164454591,0
+CVR.US,D,20120312,000000,13.4269,13.5812,13.3791,13.4465,2871.4857016165,0
+CVR.US,D,20120313,000000,13.6163,14,13.5518,13.8604,2284.4855920816,0
+CVR.US,D,20120314,000000,13.9863,14.0224,13.6437,13.6788,3495.365399185,0
+CVR.US,D,20120315,000000,13.7842,13.7959,13.7129,13.7959,2465.8102332468,0
+CVR.US,D,20120316,000000,13.8388,13.9706,13.8174,13.834,2801.824257553,0
+CVR.US,D,20120319,000000,13.6437,13.7559,13.3714,13.4122,5954.0046014253,0
+CVR.US,D,20120320,000000,13.6788,13.994,13.6788,13.8457,6469.2944008948,0
+CVR.US,D,20120321,000000,14.2001,14.3191,13.9307,14.2753,3441.0704501355,0
+CVR.US,D,20120322,000000,13.9013,14.0907,13.9013,14.0907,714.02980165062,0
+CVR.US,D,20120323,000000,14.4704,14.4704,13.8515,13.994,4848.6413934181,0
+CVR.US,D,20120326,000000,13.994,14.3074,13.8261,13.9228,8830.6124680464,0
+CVR.US,D,20120327,000000,13.8037,13.9307,12.9223,13.7129,5101.6763446486,0
+CVR.US,D,20120328,000000,13.4963,14.1961,13.3059,13.3634,9729.040209865,0
+CVR.US,D,20120329,000000,13.3995,13.6437,13.3127,13.6016,9997.4416561096,0
+CVR.US,D,20120330,000000,13.6574,13.994,13.6574,13.8604,4715.4651032967,0
+CVR.US,D,20120402,000000,13.9511,13.9706,13.7422,13.8916,716.07866765249,0
+CVR.US,D,20120403,000000,13.9785,13.9863,13.3634,13.8515,6066.6922315279,0
+CVR.US,D,20120404,000000,13.8672,13.8672,13.6437,13.6574,1656.5081625094,0
+CVR.US,D,20120405,000000,13.6574,13.7842,13.6574,13.7842,962.96702087745,0
+CVR.US,D,20120409,000000,13.6719,13.7959,13.4122,13.4269,5718.3850112106,0
+CVR.US,D,20120410,000000,13.4202,13.4202,13.4122,13.4122,1431.132902304,0
+CVR.US,D,20120411,000000,13.4269,13.4269,13.4269,13.4269,148.54278513535,0
+CVR.US,D,20120412,000000,13.3127,13.3127,13.0834,13.0834,4573.068916167,0
+CVR.US,D,20120413,000000,13.3127,13.3196,12.9105,13.0131,927.11186584478,0
+CVR.US,D,20120416,000000,13.0834,13.5382,13.0834,13.4202,2716.7963184755,0
+CVR.US,D,20120417,000000,13.4787,13.4865,12.8823,12.8823,2592.8399253626,0
+CVR.US,D,20120418,000000,13.2151,13.5461,13.1116,13.5158,6157.866768611,0
+CVR.US,D,20120419,000000,13.5461,13.5461,13.1332,13.1409,11925.424563866,0
+CVR.US,D,20120420,000000,13.1332,13.1332,12.9574,12.9662,1112.5342390137,0
+CVR.US,D,20120423,000000,12.9154,12.9721,12.896,12.896,784.71567871503,0
+CVR.US,D,20120424,000000,12.896,13.2658,12.896,13.1907,3087.6410648134,0
+CVR.US,D,20120425,000000,12.9506,12.9506,12.9506,12.9506,148.54278513535,0
+CVR.US,D,20120426,000000,13.0609,13.2932,12.8823,12.8823,15928.908731515,0
+CVR.US,D,20120427,000000,12.8823,12.8881,12.8823,12.8881,567.53588251714,0
+CVR.US,D,20120430,000000,13.223,13.223,13.1409,13.1546,2156.4314669649,0
+CVR.US,D,20120501,000000,13.0629,13.261,12.9105,13.261,12702.969211575,0
+CVR.US,D,20120502,000000,13.2591,13.2591,12.9301,12.9798,1292.834447178,0
+CVR.US,D,20120503,000000,12.9798,13.0004,12.9798,13.0004,1925.9340417549,0
+CVR.US,D,20120507,000000,13.2151,14.2753,13.2073,14.2753,25927.374820625,0
+CVR.US,D,20120508,000000,13.9706,14.1698,13.9443,14.1698,4174.5644788038,0
+CVR.US,D,20120509,000000,14.1512,14.1844,13.8174,14.1844,2476.0545632562,0
+CVR.US,D,20120510,000000,14.1795,14.1795,14.0107,14.1727,1240.5883641304,0
+CVR.US,D,20120511,000000,13.8174,13.8174,13.2952,13.2952,2700.4053904606,0
+CVR.US,D,20120514,000000,13.4406,13.4406,12.8823,12.9105,3147.0581788676,0
+CVR.US,D,20120515,000000,13.0502,13.2815,13.0443,13.2815,2588.7421933588,0
+CVR.US,D,20120516,000000,12.9438,13.468,12.9438,13.4611,1863.443628698,0
+CVR.US,D,20120518,000000,13.7832,13.7832,13.7188,13.7188,2143.1138379528,0
+CVR.US,D,20120521,000000,13.7422,13.7793,13.7422,13.7725,702.76103864035,0
+CVR.US,D,20120522,000000,14.0498,14.3435,14.0087,14.077,14008.096854765,0
+CVR.US,D,20120523,000000,14.077,14.0829,13.468,13.468,1245.7105291351,0
+CVR.US,D,20120524,000000,13.4865,13.4865,13.1351,13.1351,1953.5937327801,0
+CVR.US,D,20120525,000000,13.178,13.2855,13.055,13.0834,2143.1138379528,0
+CVR.US,D,20120529,000000,13.1712,13.3831,12.9506,13.1849,2143.1138379528,0
+CVR.US,D,20120530,000000,13.178,13.8965,13.178,13.5499,3483.0722031738,0
+CVR.US,D,20120531,000000,13.6086,13.8388,13.6086,13.8388,999.84660891105,0
+CVR.US,D,20120601,000000,13.9452,13.9873,13.628,13.7491,1135.0717650343,0
+CVR.US,D,20120604,000000,13.7413,14.0361,13.1633,14.0244,2540.593842315,0
+CVR.US,D,20120605,000000,14.0311,14.0311,13.6564,13.8672,3559.9046782438,0
+CVR.US,D,20120606,000000,13.5568,13.9384,13.3089,13.9384,1135.0717650343,0
+CVR.US,D,20120608,000000,13.9452,13.9452,13.9452,13.9452,148.54278513535,0
+CVR.US,D,20120612,000000,13.5217,13.5715,13.5217,13.5353,4868.1056204358,0
+CVR.US,D,20120613,000000,13.3948,13.5353,13.0511,13.507,1556.1137284179,0
+CVR.US,D,20120614,000000,13.1487,13.3597,13.0443,13.2551,2410.4908511964,0
+CVR.US,D,20120615,000000,13.1487,13.2551,13.0921,13.0921,708.90763664595,0
+CVR.US,D,20120618,000000,13.0921,13.2551,13.0443,13.2551,2554.935904328,0
+CVR.US,D,20120619,000000,13.2171,13.345,13.2171,13.2551,920.96526783918,0
+CVR.US,D,20120620,000000,13.1126,13.1849,13.1126,13.1849,527.58299548073,0
+CVR.US,D,20120621,000000,13.1956,13.1956,13.098,13.1849,868.71918479157,0
+CVR.US,D,20120622,000000,13.098,13.098,13.0072,13.0072,771.39804970289,0
+CVR.US,D,20120625,000000,13.3761,13.3761,13.3761,13.3761,641.29505858434,0
+CVR.US,D,20120626,000000,12.9506,13.3831,12.9438,13.3761,2733.1872464905,0
+CVR.US,D,20120627,000000,13.2551,13.261,13.2551,13.261,343.18505531271,0
+CVR.US,D,20120628,000000,13.1272,13.1351,13.0511,13.098,2017.108578838,0
+CVR.US,D,20120629,000000,13.2171,13.2698,13.0443,13.0443,5529.8893390388,0
+CVR.US,D,20120702,000000,13.0443,13.337,12.9438,12.9438,5443.8369669604,0
+CVR.US,D,20120705,000000,12.9359,13.178,12.9359,13.178,1842.9549686793,0
+CVR.US,D,20120706,000000,12.9721,12.9721,12.9721,12.9721,708.90763664595,0
+CVR.US,D,20120709,000000,13.0004,13.0072,13.0004,13.0072,1909.54311374,0
+CVR.US,D,20120710,000000,12.9584,13.3674,12.9438,13.337,993.70001090545,0
+CVR.US,D,20120711,000000,13.178,13.178,13.178,13.178,213.08206419416,0
+CVR.US,D,20120712,000000,13.178,13.178,13.178,13.178,422.06639638458,0
+CVR.US,D,20120713,000000,13.1956,13.1956,13.0443,13.0443,1881.8834227148,0
+CVR.US,D,20120716,000000,13.2902,13.2902,13.2902,13.2902,147.51835213442,0
+CVR.US,D,20120717,000000,13.3674,13.3674,13.2855,13.2855,442.55505640325,0
+CVR.US,D,20120718,000000,13.3948,13.3948,13.2902,13.3226,3263.843540974,0
+CVR.US,D,20120719,000000,13.3898,13.3898,13.3527,13.3898,7931.1602932268,0
+CVR.US,D,20120720,000000,13.345,13.345,13.2171,13.2171,1146.3405280445,0
+CVR.US,D,20120723,000000,13.2171,13.2171,13.2103,13.2103,563.4381505134,0
+CVR.US,D,20120724,000000,13.0629,13.0629,13.0629,13.0629,753.98268868702,0
+CVR.US,D,20120725,000000,13.1126,13.1126,13.1126,13.1126,147.51835213442,0
+CVR.US,D,20120726,000000,13.055,13.055,13.055,13.055,282.74350825763,0
+CVR.US,D,20120727,000000,13.055,13.055,13.0443,13.055,2540.593842315,0
+CVR.US,D,20120730,000000,13.0629,13.2347,13.0629,13.2347,2271.1679630695,0
+CVR.US,D,20120731,000000,13.3674,13.3674,13.0443,13.0443,708.90763664595,0
+CVR.US,D,20120801,000000,13.3527,13.3898,13.3527,13.3898,1603.2376464609,0
+CVR.US,D,20120802,000000,13.3226,13.3898,13.3156,13.3831,1419.8641392938,0
+CVR.US,D,20120803,000000,13.055,13.2952,13.055,13.1126,1278.492385165,0
+CVR.US,D,20120806,000000,13.3831,13.3831,13.1048,13.2103,6580.9575979965,0
+CVR.US,D,20120807,000000,13.3831,13.3831,13.345,13.3674,2833.5816805819,0
+CVR.US,D,20120808,000000,13.3156,13.337,13.3089,13.337,563.4381505134,0
+CVR.US,D,20120809,000000,13.3898,13.5217,13.345,13.4787,5698.9207841928,0
+CVR.US,D,20120810,000000,13.5217,13.5499,13.3948,13.4025,1157.6092910548,0
+CVR.US,D,20120813,000000,13.4865,13.4865,13.4865,13.4865,147.51835213442,0
+CVR.US,D,20120815,000000,13.4787,13.6066,13.4787,13.5128,657.68598659928,0
+CVR.US,D,20120816,000000,13.2766,13.5949,13.2551,13.3831,1457.7681603283,0
+CVR.US,D,20120817,000000,13.5988,13.5988,13.0443,13.1429,2209.7019830135,0
+CVR.US,D,20120820,000000,13.055,13.055,13.055,13.055,179.27577516336,0
+CVR.US,D,20120821,000000,13.0443,13.0443,13.0443,13.0443,147.51835213442,0
+CVR.US,D,20120822,000000,13.0511,13.0511,13.0511,13.0511,283.76794125857,0
+CVR.US,D,20120823,000000,13.3156,13.3831,13.0443,13.0443,4136.6604577693,0
+CVR.US,D,20120827,000000,13.2902,13.2902,13.0443,13.0443,282.74350825763,0
+CVR.US,D,20120828,000000,13.0629,13.2415,13.0629,13.2415,1029.5551659381,0
+CVR.US,D,20120829,000000,13.2855,13.2902,13.2171,13.2171,5603.648515106,0
+CVR.US,D,20120830,000000,13.3226,13.3226,13.055,13.055,1367.6180562462,0
+CVR.US,D,20120831,000000,13.0443,13.3557,13.0443,13.3557,383.13794234911,0
+CVR.US,D,20120904,000000,13.3253,13.4319,13.3253,13.4319,464.06814942286,0
+CVR.US,D,20120905,000000,13.4319,13.5685,13.4319,13.548,1275.4190861622,0
+CVR.US,D,20120906,000000,13.1576,13.4904,13.1576,13.1712,1264.1503231519,0
+CVR.US,D,20120907,000000,13.1497,13.1497,13.1497,13.1497,283.76794125857,0
+CVR.US,D,20120910,000000,13.18,13.18,13.18,13.18,420.01753038272,0
+CVR.US,D,20120911,000000,13.6818,13.6818,13.505,13.505,2534.4472443094,0
+CVR.US,D,20120912,000000,13.4475,13.4475,13.4475,13.4475,146.49391913348,0
+CVR.US,D,20120913,000000,13.34,13.3704,13.1576,13.2024,3831.3794234911,0
+CVR.US,D,20120914,000000,13.1858,13.2024,13.1858,13.2024,989.60227890172,0
+CVR.US,D,20120917,000000,13.218,13.4319,13.218,13.4319,704.80990464222,0
+CVR.US,D,20120918,000000,13.4319,13.4319,13.1712,13.1712,1991.4977538146,0
+CVR.US,D,20120919,000000,13.1956,13.4045,13.1956,13.4045,420.01753038272,0
+CVR.US,D,20120920,000000,13.3624,13.3986,13.3624,13.3986,420.01753038272,0
+CVR.US,D,20120921,000000,13.4904,13.505,13.218,13.505,1376.8379532546,0
+CVR.US,D,20120924,000000,13.505,13.505,13.1497,13.1497,2147.2115699565,0
+CVR.US,D,20120926,000000,13.505,13.505,13.1497,13.2366,10212.572586306,0
+CVR.US,D,20120927,000000,13.2561,13.2922,13.218,13.2922,2812.0685875623,0
+CVR.US,D,20120928,000000,13.18,13.18,13.1576,13.1576,280.69464225577,0
+CVR.US,D,20121001,000000,13.1497,13.3253,13.1497,13.3253,845.1572257701,0
+CVR.US,D,20121002,000000,13.0062,13.3253,13.0062,13.2982,6890.3363642784,0
+CVR.US,D,20121003,000000,13.1215,13.2629,13.1215,13.2629,833.88846275983,0
+CVR.US,D,20121004,000000,13.1927,13.4816,13.1927,13.218,7700.6628680168,0
+CVR.US,D,20121008,000000,13.1497,13.3176,13.1497,13.3176,1790.7088856317,0
+CVR.US,D,20121012,000000,13.3253,13.3624,13.218,13.3253,1705.6809465542,0
+CVR.US,D,20121015,000000,13.1712,13.1927,12.9154,13.1643,1902.3720827334,0
+CVR.US,D,20121016,000000,13.1858,13.1858,13.1576,13.1643,2113.4052809257,0
+CVR.US,D,20121017,000000,13.2561,13.2561,13.1215,13.218,13124.011174958,0
+CVR.US,D,20121018,000000,13.2629,13.4192,13.2629,13.2718,563.4381505134,0
+CVR.US,D,20121019,000000,13.5978,13.5978,13.5978,13.5978,355.47825132391,0
+CVR.US,D,20121022,000000,13.4475,13.505,13.4319,13.505,2603.0842553719,0
+CVR.US,D,20121024,000000,13.4904,13.505,13.4904,13.505,1901.3476497325,0
+CVR.US,D,20121025,000000,13.4982,13.4982,13.2493,13.2493,280.69464225577,0
+CVR.US,D,20121026,000000,13.1712,13.4904,13.1712,13.4904,1488.5011503563,0
+CVR.US,D,20121031,000000,13.505,13.505,13.1048,13.3109,2545.7160073196,0
+CVR.US,D,20121101,000000,13.1858,13.4689,13.1643,13.2424,2293.70548909,0
+CVR.US,D,20121102,000000,13.2922,13.2982,13.2922,13.2922,653.58825459555,0
+CVR.US,D,20121105,000000,13.3253,13.4319,13.3253,13.3624,1969.984660795,0
+CVR.US,D,20121107,000000,13.2795,13.462,13.2795,13.3624,559.34041850967,0
+CVR.US,D,20121108,000000,13.2366,13.4904,13.1858,13.4904,2576.4489973476,0
+CVR.US,D,20121109,000000,13.462,13.5909,13.2366,13.5909,4058.8035496984,0
+CVR.US,D,20121113,000000,13.5324,13.6818,13.5265,13.6818,2808.9952885595,0
+CVR.US,D,20121114,000000,13.7608,13.7608,13.6818,13.6818,1446.499397318,0
+CVR.US,D,20121116,000000,13.8378,13.8378,13.6466,13.6534,3514.8296262027,0
+CVR.US,D,20121119,000000,13.8096,13.8096,13.8096,13.8096,146.49391913348,0
+CVR.US,D,20121120,000000,13.8243,13.8594,13.7237,13.7237,1830.6617726681,0
+CVR.US,D,20121123,000000,14.1747,14.2049,14.1307,14.2049,592.12227453954,0
+CVR.US,D,20121126,000000,14.2138,14.2518,14.1376,14.1376,3020.0284867518,0
+CVR.US,D,20121127,000000,14.1815,14.3953,14.0526,14.2138,5112.9451076589,0
+CVR.US,D,20121128,000000,14.3124,14.3953,14.3124,14.3953,4775.9066503518,0
+CVR.US,D,20121129,000000,14.4002,14.4256,14.3592,14.3592,2667.6235344307,0
+CVR.US,D,20121130,000000,14.3806,14.4256,14.0869,14.3592,4259.5924178813,0
+CVR.US,D,20121203,000000,14.5389,14.5389,14.3963,14.3963,10326.284649409,0
+CVR.US,D,20121204,000000,14.4274,14.5309,14.409,14.409,576.75577952554,0
+CVR.US,D,20121205,000000,14.5389,14.5389,14.1961,14.3816,1879.8345567129,0
+CVR.US,D,20121206,000000,14.5389,14.5389,14.5252,14.5252,690.46784262915,0
+CVR.US,D,20121207,000000,14.5389,14.5389,14.3054,14.3114,7652.5145169729,0
+CVR.US,D,20121210,000000,13.9434,13.9434,13.9434,13.9434,408.74876737245,0
+CVR.US,D,20121211,000000,13.834,13.834,13.8116,13.8116,1096.1433109988,0
+CVR.US,D,20121212,000000,14.5389,14.5389,13.9785,13.9785,408.74876737245,0
+CVR.US,D,20121213,000000,13.8457,14.1249,13.8116,14.0311,1923.885175753,0
+CVR.US,D,20121214,000000,13.9873,14.1766,13.9873,14.1766,695.59000763382,0
+CVR.US,D,20121217,000000,14.2489,14.5252,14.2274,14.2274,1306.1520761902,0
+CVR.US,D,20121218,000000,14.1766,14.1766,14.1766,14.1766,960.91815487558,0
+CVR.US,D,20121219,000000,14.5046,14.5252,13.9706,13.9706,690.46784262915,0
+CVR.US,D,20121220,000000,13.8877,14.5389,13.8877,14.5389,960.91815487558,0
+CVR.US,D,20121221,000000,14.4958,14.5389,14.4958,14.5389,430.26186039205,0
+CVR.US,D,20121224,000000,14.5046,14.5046,14.5046,14.5046,149.56721813628,0
+CVR.US,D,20121226,000000,14.5389,14.5389,14.5389,14.5389,150.59165113722,0
+CVR.US,D,20121228,000000,14.4675,14.4675,13.9502,14.1093,690.46784262915,0
+CVR.US,D,20121231,000000,13.8701,14.1405,13.8701,14.1405,3164.4735398834,0
+CVR.US,D,20130102,000000,14.1961,14.4577,13.9785,13.9785,1512.0631093778,0
+CVR.US,D,20130103,000000,14.0009,14.0009,13.9502,13.9502,690.46784262915,0
+CVR.US,D,20130104,000000,13.9434,14.1024,13.9434,14.1024,2932.9516816725,0
+CVR.US,D,20130107,000000,14.1317,14.1317,13.8877,13.8877,2006.8642488286,0
+CVR.US,D,20130108,000000,14.0009,14.0722,14.0009,14.0722,550.12052150127,0
+CVR.US,D,20130109,000000,14.08,14.08,13.8116,13.8116,1765.0980606083,0
+CVR.US,D,20130110,000000,13.9873,14.0156,13.6954,13.6954,1096.1433109988,0
+CVR.US,D,20130111,000000,13.8047,13.8194,13.7549,13.7549,7015.3171903923,0
+CVR.US,D,20130114,000000,13.792,14.1766,13.792,14.1766,550.12052150127,0
+CVR.US,D,20130115,000000,13.9569,14.2352,13.7549,14.1024,4085.4388077226,0
+CVR.US,D,20130116,000000,14.202,14.2274,14.1834,14.1834,1096.1433109988,0
+CVR.US,D,20130117,000000,13.7471,14.2352,13.7471,14.2352,44736.989150764,0
+CVR.US,D,20130118,000000,14.2352,14.3963,14.0009,14.0526,13898.482523664,0
+CVR.US,D,20130122,000000,14.0878,14.4744,14.0009,14.1024,9535.4223726886,0
+CVR.US,D,20130123,000000,14.4012,14.4012,14.1093,14.3181,19688.577844941,0
+CVR.US,D,20130124,000000,14.2723,14.5389,14.1766,14.5389,3882.6010735378,0
+CVR.US,D,20130125,000000,14.5389,14.7233,14.4148,14.7233,5228.7060367644,0
+CVR.US,D,20130128,000000,14.7233,14.7233,14.5389,14.7154,4652.9746902398,0
+CVR.US,D,20130129,000000,14.7925,15.221,14.7233,15.0541,11253.396515254,0
+CVR.US,D,20130130,000000,15.2591,15.3002,15.1996,15.2299,4540.2870601371,0
+CVR.US,D,20130131,000000,15.0981,15.4475,14.8814,15.4104,2720.8940504793,0
+CVR.US,D,20130201,000000,15.2905,15.6292,15.2905,15.6292,5196.9486137354,0
+CVR.US,D,20130204,000000,15.5481,15.6292,15.4632,15.6292,841.05949376637,0
+CVR.US,D,20130205,000000,15.6292,15.6292,14.9165,15.4475,4870.1544864377,0
+CVR.US,D,20130206,000000,15.2299,15.2299,14.8814,14.9234,4151.0025197824,0
+CVR.US,D,20130207,000000,15.2835,15.7893,15.0981,15.5277,8975.057521178,0
+CVR.US,D,20130208,000000,15.6292,15.6292,14.9605,14.9605,7201.7639965622,0
+CVR.US,D,20130211,000000,15.4475,15.515,14.778,15.4475,7282.6942036359,0
+CVR.US,D,20130212,000000,15.4856,15.4856,15.1206,15.4632,6092.3030565513,0
+CVR.US,D,20130213,000000,15.4856,15.7589,14.9693,15.3246,3528.1472552148,0
+CVR.US,D,20130214,000000,15.4174,15.4174,15.0347,15.3822,1784.5622876261,0
+CVR.US,D,20130215,000000,15.4475,15.4475,15.3773,15.3773,1235.4661991257,0
+CVR.US,D,20130219,000000,15.8127,15.921,15.7395,15.8254,3336.5782840403,0
+CVR.US,D,20130220,000000,15.921,15.965,15.8127,15.8127,3856.9902485145,0
+CVR.US,D,20130221,000000,16.1777,16.1777,15.7532,16.1475,1638.0683684926,0
+CVR.US,D,20130222,000000,15.5568,15.958,15.3402,15.5705,6326.898213765,0
+CVR.US,D,20130225,000000,15.8819,15.921,15.4564,15.8498,2545.7160073196,0
+CVR.US,D,20130226,000000,15.7589,15.8498,15.4856,15.5207,3286.3810669945,0
+CVR.US,D,20130227,000000,15.636,15.8351,15.636,15.8351,755.00712168796,0
+CVR.US,D,20130228,000000,15.5705,15.5705,15.5648,15.5648,273.52361124923,0
+CVR.US,D,20130301,000000,16.004,16.004,16.004,16.004,529.6318614826,0
+CVR.US,D,20130304,000000,16.0313,16.0313,15.514,15.514,818.52196774583,0
+CVR.US,D,20130305,000000,16.5311,16.7303,15.5413,16.329,4028.0705596704,0
+CVR.US,D,20130306,000000,16.4706,16.4706,16.1963,16.2509,1773.2935246158,0
+CVR.US,D,20130307,000000,15.508,16.2363,15.508,16.2363,818.52196774583,0
+CVR.US,D,20130308,000000,16.2685,16.3115,16.2509,16.2509,2697.3320914578,0
+CVR.US,D,20130311,000000,15.6663,16.4706,15.6663,16.4706,3552.7336472372,0
+CVR.US,D,20130312,000000,15.8722,16.4861,15.8722,16.0967,6989.706365369,0
+CVR.US,D,20130313,000000,16.2363,16.574,15.9679,15.9903,6280.798728723,0
+CVR.US,D,20130314,000000,16.9488,16.9488,16.4706,16.5984,5574.9643910799,0
+CVR.US,D,20130315,000000,16.083,16.7731,15.9239,16.5458,15567.283882184,0
+CVR.US,D,20130318,000000,16.1279,16.1279,15.8722,15.8722,2616.401884384,0
+CVR.US,D,20130319,000000,15.8839,16.456,15.8839,16.456,2366.4402321563,0
+CVR.US,D,20130320,000000,16.1358,16.7206,16.1279,16.6121,2390.0021911778,0
+CVR.US,D,20130321,000000,16.7731,16.7731,16.2295,16.5106,6979.4620353596,0
+CVR.US,D,20130322,000000,16.329,16.9197,16.329,16.6551,3241.3060149535,0
+CVR.US,D,20130325,000000,17.4214,18.1173,17.1539,18.1173,37283.214635973,0
+CVR.US,D,20130326,000000,17.8908,19.3288,17.7659,18.5194,20338.068367532,0
+CVR.US,D,20130327,000000,18.9959,19.9369,17.8771,18.5742,23861.093457742,0
+CVR.US,D,20130328,000000,19.3629,19.3931,18.7402,18.9412,5395.6886159165,0
+CVR.US,D,20130401,000000,19.4019,19.4019,18.6679,18.7402,4872.2033524395,0
+CVR.US,D,20130402,000000,18.7919,19.4019,18.6679,19.0496,3450.2903471439,0
+CVR.US,D,20130403,000000,19.3288,19.3629,18.7919,18.7919,4512.6273691119,0
+CVR.US,D,20130404,000000,18.8007,19.1813,18.3155,18.3155,6336.1181107734,0
+CVR.US,D,20130405,000000,18.2638,18.3048,18.0842,18.3048,2590.7910593607,0
+CVR.US,D,20130408,000000,17.5306,18.3731,17.1539,17.678,6197.8196556474,0
+CVR.US,D,20130409,000000,17.6282,17.849,17.1021,17.7268,1472.1102223414,0
+CVR.US,D,20130410,000000,17.7972,18.6679,17.7972,18.3731,9699.331652838,0
+CVR.US,D,20130411,000000,19.1746,19.2165,18.4122,19.2165,2831.5328145801,0
+CVR.US,D,20130412,000000,18.6679,19.3785,18.6679,19.3288,6006.2506844729,0
+CVR.US,D,20130415,000000,18.2286,19.3288,18.2286,19.3288,709.93206964689,0
+CVR.US,D,20130416,000000,19.1609,19.1813,18.2364,18.4268,4712.3918042939,0
+CVR.US,D,20130417,000000,18.255,18.4492,18.2286,18.2286,2530.3495123056,0
+CVR.US,D,20130418,000000,17.8644,18.7694,17.8644,18.7694,556.26711950687,0
+CVR.US,D,20130419,000000,19.357,19.357,17.9075,18.0842,2822.3129175717,0
+CVR.US,D,20130422,000000,18.09,18.09,17.8704,17.8704,481.48351043872,0
+CVR.US,D,20130423,000000,17.8644,18.2082,17.7532,18.1768,2513.9585842907,0
+CVR.US,D,20130424,000000,18.255,18.255,17.2349,18.1115,4721.6117013023,0
+CVR.US,D,20130425,000000,18.1173,18.2813,18.008,18.2813,3078.421167805,0
+CVR.US,D,20130426,000000,18.008,18.09,17.8099,17.8908,4510.57850311,0
+CVR.US,D,20130429,000000,17.678,17.7972,17.5121,17.5121,1592.9933164515,0
+CVR.US,D,20130430,000000,17.3764,17.7171,17.3111,17.4926,3931.7738575826,0
+CVR.US,D,20130501,000000,18.5889,18.623,17.5004,17.9142,3483.0722031738,0
+CVR.US,D,20130502,000000,18.4726,18.5956,17.7103,18.0978,5192.8508817317,0
+CVR.US,D,20130503,000000,17.5931,18.5381,17.5004,18.0471,3784.2555054482,0
+CVR.US,D,20130506,000000,17.6429,18.5059,17.6429,17.9513,3190.0843649068,0
+CVR.US,D,20130507,000000,18.4648,18.4648,18.1036,18.2882,2712.6985864718,0
+CVR.US,D,20130508,000000,18.3048,18.5956,18.1564,18.3731,2771.091267525,0
+CVR.US,D,20130509,000000,18.3048,18.4122,17.8771,18.4122,3555.80694624,0
+CVR.US,D,20130510,000000,18.3731,18.3731,18.3048,18.3048,1773.2935246158,0
+CVR.US,D,20130513,000000,18.296,18.3048,18.296,18.3048,1503.8676453703,0
+CVR.US,D,20130514,000000,18.296,18.3965,18.008,18.3965,1321.5185712042,0
+CVR.US,D,20130515,000000,18.6298,18.909,18.0471,18.1486,3001.588692735,0
+CVR.US,D,20130516,000000,18.3048,18.8778,18.3048,18.7011,3532.2449872186,0
+CVR.US,D,20130517,000000,18.6679,18.909,18.3731,18.3731,5192.8508817317,0
+CVR.US,D,20130520,000000,18.4863,18.8866,18.4268,18.4268,3623.4195243016,0
+CVR.US,D,20130521,000000,18.5448,18.5956,18.5448,18.5889,686.37011062542,0
+CVR.US,D,20130522,000000,18.4122,18.4122,18.008,18.4122,14892.18253457,0
+CVR.US,D,20130523,000000,18.4122,19.2038,18.008,19.0349,10471.754135542,0
+CVR.US,D,20130524,000000,18.5664,18.5664,17.7883,18.3428,7524.4603918562,0
+CVR.US,D,20130528,000000,19.0984,20.3508,17.0211,18.3535,33839.070886834,0
+CVR.US,D,20130529,000000,18.6679,18.7919,18.0978,18.2725,14460.896241176,0
+CVR.US,D,20130530,000000,18.9627,19.7681,18.9627,19.4674,7996.7240052866,0
+CVR.US,D,20130531,000000,19.7875,20.018,19.6996,19.9134,4452.1858220568,0
+CVR.US,D,20130603,000000,20.2063,20.2756,19.9047,20.0959,4369.2067489812,0
+CVR.US,D,20130604,000000,19.9047,19.9809,18.5,18.8719,9496.4939186532,0
+CVR.US,D,20130605,000000,18.9431,20.1507,18.9431,20.1507,1631.921770487,0
+CVR.US,D,20130606,000000,20.2463,20.2463,19.1091,19.8764,2369.5135311591,0
+CVR.US,D,20130607,000000,19.2009,20.1282,19.2009,20.1282,5097.5786126449,0
+CVR.US,D,20130610,000000,20.2463,20.2463,19.361,19.8597,2654.3059054186,0
+CVR.US,D,20130611,000000,19.4497,19.8022,19.3668,19.4263,6940.5335813242,0
+CVR.US,D,20130612,000000,19.5591,19.8022,19.2331,19.361,2721.9184834802,0
+CVR.US,D,20130613,000000,18.2227,18.9568,18.2227,18.7703,4481.8943790839,0
+CVR.US,D,20130614,000000,19.4342,19.4342,19.2282,19.2282,1358.3981592378,0
+CVR.US,D,20130617,000000,19.8022,19.8022,19.1413,19.1413,1829.6373396672,0
+CVR.US,D,20130618,000000,18.991,19.4995,18.991,19.2945,3658.2502463334,0
+CVR.US,D,20130619,000000,19.2555,19.3249,19.2555,19.3249,484.55680944153,0
+CVR.US,D,20130620,000000,19.7592,20.4074,19.3668,19.5454,4849.665826419,0
+CVR.US,D,20130621,000000,19.7534,19.8022,19.1638,19.6919,2611.2797193794,0
+CVR.US,D,20130624,000000,19.7085,19.7935,19.1853,19.1853,2335.7072421283,0
+CVR.US,D,20130625,000000,19.2653,19.4868,19.1784,19.3747,1358.3981592378,0
+CVR.US,D,20130626,000000,19.2009,19.2009,19.2009,19.2009,270.45031224643,0
+CVR.US,D,20130627,000000,19.5679,19.972,19.5679,19.972,542.94949049473,0
+CVR.US,D,20130628,000000,19.3512,19.9936,19.2907,19.9701,1338.93393222,0
+CVR.US,D,20130701,000000,19.2009,19.6128,19.2009,19.606,4026.0216936685,0
+CVR.US,D,20130702,000000,19.606,19.8832,19.522,19.7875,9923.6824800424,0
+CVR.US,D,20130703,000000,19.729,19.729,19.729,19.729,270.45031224643,0
+CVR.US,D,20130705,000000,19.7085,19.7085,19.1853,19.4713,4972.597786531,0
+CVR.US,D,20130708,000000,19.5064,19.5064,19.2067,19.5064,1446.499397318,0
+CVR.US,D,20130709,000000,19.6616,19.6616,19.1853,19.5679,3808.8418974706,0
+CVR.US,D,20130710,000000,19.1784,19.5591,19.1784,19.4801,2716.7963184755,0
+CVR.US,D,20130711,000000,19.2067,19.6919,19.2067,19.3668,2930.9028156706,0
+CVR.US,D,20130712,000000,19.6177,19.6548,19.2878,19.6401,2475.0301302552,0
+CVR.US,D,20130715,000000,19.6401,19.6401,19.1784,19.6128,2275.2656950732,0
+CVR.US,D,20130716,000000,19.6177,19.6177,19.5454,19.5454,1020.3352689297,0
+CVR.US,D,20130717,000000,19.6177,19.6177,19.3082,19.4868,1429.0840363022,0
+CVR.US,D,20130718,000000,19.4868,19.5767,19.2136,19.5679,3138.8627148601,0
+CVR.US,D,20130719,000000,19.5454,19.5679,19.2136,19.5679,1084.8745479885,0
+CVR.US,D,20130722,000000,19.2555,19.4713,19.2487,19.3483,1384.0089842611,0
+CVR.US,D,20130723,000000,19.6177,19.6177,19.4342,19.5591,1224.1974361155,0
+CVR.US,D,20130724,000000,19.7875,19.7875,19.5064,19.7222,1224.1974361155,0
+CVR.US,D,20130725,000000,19.7808,19.891,19.3747,19.891,2510.8852852879,0
+CVR.US,D,20130726,000000,19.7006,19.7006,19.6919,19.6919,784.71567871503,0
+CVR.US,D,20130729,000000,19.6919,19.6919,19.1784,19.1784,2739.3338444961,0
+CVR.US,D,20130730,000000,18.9783,19.0662,18.9783,19.0662,785.74011171596,0
+CVR.US,D,20130731,000000,19.2878,19.5679,19.1413,19.1413,1871.6390927054,0
+CVR.US,D,20130801,000000,18.9841,19.361,18.9841,19.2878,2766.9935355213,0
+CVR.US,D,20130802,000000,19.3082,19.3082,19.073,19.073,1224.1974361155,0
+CVR.US,D,20130805,000000,19.0662,19.2136,19.0662,19.2136,521.43639747513,0
+CVR.US,D,20130806,000000,19.2136,19.2136,19.1492,19.1784,542.94949049473,0
+CVR.US,D,20130807,000000,19.2136,19.361,19.1784,19.361,4657.0724222435,0
+CVR.US,D,20130808,000000,19.361,19.8334,19.361,19.7534,544.9983564966,0
+CVR.US,D,20130809,000000,19.5132,20.2463,19.1315,19.1716,15545.770789165,0
+CVR.US,D,20130812,000000,19.361,19.7718,19.361,19.7661,2107.2586829201,0
+CVR.US,D,20130813,000000,20.1819,20.1819,20.0247,20.0598,888.18341180931,0
+CVR.US,D,20130814,000000,20.1282,20.1282,19.4928,19.4928,5579.0621230836,0
+CVR.US,D,20130815,000000,19.4566,19.6548,19.4566,19.6128,3615.2240602942,0
+CVR.US,D,20130816,000000,19.729,19.729,19.6177,19.6177,3192.1332309087,0
+CVR.US,D,20130819,000000,20.1702,20.1819,19.2009,19.4928,12053.478688983,0
+CVR.US,D,20130820,000000,19.5825,19.5825,19.4928,19.4928,2848.9481755959,0
+CVR.US,D,20130821,000000,20.0658,20.0658,19.3415,19.5064,1861.3947626961,0
+CVR.US,D,20130822,000000,19.6479,19.9495,19.5454,19.6919,3276.1367369852,0
+CVR.US,D,20130823,000000,19.6919,19.8597,19.6919,19.8597,320.64752929217,0
+CVR.US,D,20130826,000000,19.8676,19.9495,19.3981,19.4713,1617.5797084739,0
+CVR.US,D,20130827,000000,19.9271,19.9271,19.4058,19.6479,1493.623315361,0
+CVR.US,D,20130828,000000,19.8099,19.8676,19.8022,19.8461,2443.2727072263,0
+CVR.US,D,20130829,000000,19.8461,19.8597,19.8461,19.8597,569.584748519,0
+CVR.US,D,20130830,000000,20.0023,20.0023,19.8587,19.8587,1757.9270296018,0
+CVR.US,D,20130903,000000,20.0394,20.0608,19.4029,19.8022,2676.8434314391,0
+CVR.US,D,20130904,000000,20.0608,20.138,19.9819,20.138,3801.6708664641,0
+CVR.US,D,20130905,000000,20.298,20.3498,19.5581,19.9281,947.60052586345,0
+CVR.US,D,20130906,000000,20.0668,20.6739,20.0608,20.5352,4457.3079870615,0
+CVR.US,D,20130909,000000,20.7275,20.7275,20.587,20.7275,11001.385997025,0
+CVR.US,D,20130910,000000,20.6533,21.0633,20.4318,20.8613,13721.255614503,0
+CVR.US,D,20130911,000000,20.9492,20.9492,20.1223,20.7275,2026.3284758464,0
+CVR.US,D,20130912,000000,20.3655,20.4601,20.3655,20.4601,402.60216936685,0
+CVR.US,D,20130913,000000,20.7275,20.7275,20.1292,20.4679,5154.9468606972,0
+CVR.US,D,20130916,000000,20.6739,21.0242,20.6739,21.0242,1235.4661991257,0
+CVR.US,D,20130917,000000,20.9433,20.9433,20.4035,20.8701,1632.9462034879,0
+CVR.US,D,20130918,000000,20.7363,21.0566,20.7363,21.0566,3339.6515830431,0
+CVR.US,D,20130919,000000,21.0566,21.0566,20.875,21.0487,5933.5159414066,0
+CVR.US,D,20130920,000000,21.0566,21.2674,21.0242,21.247,5025.8683025795,0
+CVR.US,D,20130923,000000,21.2674,21.2674,20.8037,20.9111,1211.9042401043,0
+CVR.US,D,20130924,000000,20.8838,22.5783,20.8838,22.5783,13353.484167168,0
+CVR.US,D,20130925,000000,22.3918,22.8644,22.2094,22.2992,9897.0472220181,0
+CVR.US,D,20130926,000000,22.5041,22.758,22.2024,22.758,3781.1822064454,0
+CVR.US,D,20130927,000000,22.7638,22.9503,22.592,22.8898,1920.8118767502,0
+CVR.US,D,20130930,000000,21.6969,22.8185,21.5574,22.2094,2281.4122930788,0
+CVR.US,D,20131001,000000,22.1733,22.5559,22.1733,22.3998,4608.9240711996,0
+CVR.US,D,20131002,000000,21.8404,22.3577,21.4812,22.2094,2472.9812642534,0
+CVR.US,D,20131003,000000,22.1332,22.308,22.1332,22.2367,1250.8326941398,0
+CVR.US,D,20131004,000000,22.0483,22.9503,22.0483,22.55,2433.028377217,0
+CVR.US,D,20131007,000000,22.9503,23.6716,22.7638,23.6716,6445.7324418733,0
+CVR.US,D,20131008,000000,23.2168,25.1544,23.2168,24.3627,7685.2963730028,0
+CVR.US,D,20131009,000000,24.4321,24.6888,24.1178,24.2457,5251.2435627849,0
+CVR.US,D,20131010,000000,24.4321,24.4321,24.2105,24.2163,6801.2106931972,0
+CVR.US,D,20131011,000000,24.5481,24.5481,24.2105,24.2105,2638.9394104046,0
+CVR.US,D,20131014,000000,24.0817,24.0817,23.1337,23.7,7668.9054449879,0
+CVR.US,D,20131015,000000,23.6873,23.6873,23.6873,23.6873,341.13618931084,0
+CVR.US,D,20131016,000000,23.4812,24.066,23.3182,24.0289,2364.3913661544,0
+CVR.US,D,20131017,000000,23.6873,23.6873,23.409,23.5106,2854.0703406006,0
+CVR.US,D,20131018,000000,23.4989,24.1675,23.4989,23.6716,3062.0302397901,0
+CVR.US,D,20131021,000000,23.6268,24.2105,23.5536,23.7,8831.6369010473,0
+CVR.US,D,20131022,000000,24.1841,24.9679,23.9616,24.393,7078.8320364502,0
+CVR.US,D,20131023,000000,24.1333,24.4321,24.1333,24.2514,3520.9762242083,0
+CVR.US,D,20131024,000000,24.4135,24.4135,24.4135,24.4135,139.32288812695,0
+CVR.US,D,20131025,000000,24.393,24.9407,24.393,24.9407,6613.7394540264,0
+CVR.US,D,20131028,000000,24.6214,24.9407,24.4321,24.9318,2832.557247581,0
+CVR.US,D,20131029,000000,24.0592,24.9318,24.0592,24.801,3127.5939518498,0
+CVR.US,D,20131030,000000,24.8752,24.8752,24.4321,24.4603,1219.0752711108,0
+CVR.US,D,20131031,000000,24.1939,24.6751,24.1548,24.6751,1747.6826995925,0
+CVR.US,D,20131101,000000,24.1773,24.7933,24.1333,24.7629,4457.3079870615,0
+CVR.US,D,20131104,000000,24.35,24.4135,24.0592,24.2457,4734.9293303144,0
+CVR.US,D,20131105,000000,24.2457,24.2457,23.6931,24.1929,1962.8136297885,0
+CVR.US,D,20131106,000000,24.1929,24.3189,24.1275,24.2457,1259.0281581472,0
+CVR.US,D,20131107,000000,24.393,24.393,24.3326,24.356,1350.2026952303,0
+CVR.US,D,20131108,000000,24.4321,24.7933,24.1333,24.5795,3351.9447790543,0
+CVR.US,D,20131111,000000,25.171,26.6138,25.1476,26.0213,21045.951571177,0
+CVR.US,D,20131112,000000,26.6509,30.7223,26.6509,29.6486,41275.43004061,0
+CVR.US,D,20131113,000000,28.6871,29.2845,27.3176,27.3176,20775.501258931,0
+CVR.US,D,20131114,000000,27.8368,28.7603,27.8134,28.1668,3765.8157114314,0
+CVR.US,D,20131115,000000,28.4948,29.1029,27.87,28.1307,4794.3464443686,0
+CVR.US,D,20131118,000000,28.3727,28.8199,27.7373,28.8199,1688.2655855383,0
+CVR.US,D,20131119,000000,28.7965,29.5012,28.5396,28.567,7410.7483287526,0
+CVR.US,D,20131120,000000,28.6422,29.9757,28.5085,29.5227,2573.3756983448,0
+CVR.US,D,20131121,000000,30.2938,31.0484,30.1084,31.0484,9322.3403084945,0
+CVR.US,D,20131122,000000,30.9167,33.2769,30.9167,31.9797,7154.6400785193,0
+CVR.US,D,20131125,000000,32.293,32.4833,31.3023,31.8313,3858.0146815154,0
+CVR.US,D,20131126,000000,31.8313,32.4706,31.8313,32.4706,1742.5605345878,0
+CVR.US,D,20131127,000000,32.5731,34.7177,32.5283,33.8294,10345.748876427,0
+CVR.US,D,20131129,000000,33.7289,35.4528,32.3535,35.2527,5673.3099591695,0
+CVR.US,D,20131202,000000,34.7177,35.1482,32.8465,33.313,9891.9250570135,0
+CVR.US,D,20131203,000000,31.9757,31.9757,27.8505,28.6158,26352.514516013,0
+CVR.US,D,20131204,000000,28.6158,30.1044,28.3318,28.9115,5639.5036701387,0
+CVR.US,D,20131205,000000,28.6226,29.6125,28.6226,28.8774,2233.2639420349,0
+CVR.US,D,20131206,000000,28.7495,29.9307,28.7495,28.9877,2698.3565244587,0
+CVR.US,D,20131209,000000,29.0698,29.6554,29.0307,29.3518,2020.1818778408,0
+CVR.US,D,20131210,000000,29.3167,29.5812,29.0483,29.508,2839.7282785875,0
+CVR.US,D,20131211,000000,29.5227,29.5227,29.3363,29.3363,703.78547164129,0
+CVR.US,D,20131212,000000,28.9115,29.3587,28.9115,29.3587,1772.2690916149,0
+CVR.US,D,20131213,000000,28.9185,29.1487,28.8707,28.8707,5126.262736671,0
+CVR.US,D,20131216,000000,28.6686,28.8102,27.7246,28.7574,1227.2707351183,0
+CVR.US,D,20131217,000000,28.7574,28.7574,28.1014,28.1014,1281.5656841678,0
+CVR.US,D,20131218,000000,27.8047,27.9559,27.2052,27.9471,3166.5224058853,0
+CVR.US,D,20131219,000000,27.9072,27.9072,25.5742,26.3199,14139.224278884,0
+CVR.US,D,20131220,000000,25.9256,26.1257,24.5491,26.0514,6676.2298670833,0
+CVR.US,D,20131223,000000,25.2853,25.456,25.0626,25.1212,10278.136298365,0
+CVR.US,D,20131224,000000,24.8304,25.2706,24.8304,25.1964,3782.2066394463,0
+CVR.US,D,20131226,000000,24.9163,25.1964,24.5277,24.8996,7351.3312146985,0
+CVR.US,D,20131227,000000,24.9221,25.5245,24.5277,24.8996,7746.7623530588,0
+CVR.US,D,20131230,000000,22.5208,23.7692,22.2903,23.7692,22436.107153443,0
+CVR.US,D,20131231,000000,23.5165,25.1886,23.1143,24.641,13588.079324382,0
+CVR.US,D,20140102,000000,25.1212,25.3389,24.9163,25.2627,5852.5857343328,0
+CVR.US,D,20140103,000000,25.2706,26.0222,25.2559,25.6444,6386.3153278192,0
+CVR.US,D,20140106,000000,25.9851,26.3863,25.9392,26.0955,7683.2475070009,0
+CVR.US,D,20140107,000000,26.4585,27.464,26.3863,26.7348,4068.0234467068,0
+CVR.US,D,20140108,000000,27.4112,27.4112,26.9046,26.9135,7351.3312146985,0
+CVR.US,D,20140109,000000,27.4259,28.2147,27.3156,27.4991,4750.2958253284,0
+CVR.US,D,20140110,000000,28.1688,28.1688,27.4112,27.4259,5132.4093346766,0
+CVR.US,D,20140113,000000,26.975,26.975,26.4585,26.766,9100.0383472919,0
+CVR.US,D,20140114,000000,24.351,27.7617,24.351,27.2209,4551.5558231474,0
+CVR.US,D,20140115,000000,28.9115,28.9115,27.8886,28.0203,6390.4130598229,0
+CVR.US,D,20140116,000000,27.8936,28.2,27.2151,27.871,13043.080967885,0
+CVR.US,D,20140117,000000,28.2147,28.2147,27.2483,27.3156,1599.1399144571,0
+CVR.US,D,20140121,000000,28.1619,28.1619,27.4426,27.8593,9841.7278399677,0
+CVR.US,D,20140122,000000,28.4977,28.69,27.1701,28.2068,6060.5456335223,0
+CVR.US,D,20140123,000000,28.5035,28.6091,27.5528,28.5114,4469.6011830727,0
+CVR.US,D,20140124,000000,28.6686,28.8012,28.5553,28.7642,7401.5284317442,0
+CVR.US,D,20140127,000000,29.016,29.6261,28.897,29.0628,2911.4385886529,0
+CVR.US,D,20140128,000000,29.5451,29.7228,29.2308,29.5812,10413.361454489,0
+CVR.US,D,20140129,000000,29.3431,29.7305,28.9565,29.5979,7132.1025524987,0
+CVR.US,D,20140130,000000,29.8272,32.3603,29.8272,31.5883,6880.0920342691,0
+CVR.US,D,20140131,000000,31.961,31.961,30.696,30.696,6180.4042946315,0
+CVR.US,D,20140203,000000,30.898,30.9937,29.9775,30.1318,6305.3851207454,0
+CVR.US,D,20140204,000000,29.2982,29.4709,29.1283,29.1712,4072.1211787105,0
+CVR.US,D,20140205,000000,29.307,29.307,28.3034,28.5269,5635.4059381349,0
+CVR.US,D,20140206,000000,28.5035,28.979,28.0526,28.2508,7021.4637883979,0
+CVR.US,D,20140207,000000,27.8505,28.1542,27.8505,28.1542,1711.8275445598,0
+CVR.US,D,20140210,000000,28.1688,28.1688,28.0838,28.1317,2164.6269309724,0
+CVR.US,D,20140211,000000,28.9722,28.9722,28.3318,28.4187,4309.7896349271,0
+CVR.US,D,20140212,000000,27.7442,29.6203,27.6651,28.2693,5186.7042837261,0
+CVR.US,D,20140213,000000,27.9668,28.3943,27.9668,28.2419,4212.4684998384,0
+CVR.US,D,20140218,000000,28.2419,28.2693,28.2,28.2,3246.4281799581,0
+CVR.US,D,20140219,000000,28.2419,28.2419,28.0428,28.0526,3000.5642597341,0
+CVR.US,D,20140220,000000,28.0955,28.5924,28.0203,28.1756,7578.7553409057,0
+CVR.US,D,20140221,000000,28.2068,28.5426,28.0428,28.2147,12171.28848409,0
+CVR.US,D,20140224,000000,28.7642,30.2499,28.4314,29.1136,6352.5090387884,0
+CVR.US,D,20140225,000000,29.1283,29.3587,28.7642,29.2747,10358.042072438,0
+CVR.US,D,20140226,000000,29.3587,30.4812,28.9877,29.1487,20189.525582396,0
+CVR.US,D,20140227,000000,29.1487,29.3587,28.3269,29.3518,4910.1073734741,0
+CVR.US,D,20140228,000000,29.3587,29.8662,29.3363,29.8662,4365.1090169775,0
+CVR.US,D,20140303,000000,29.8799,30.8063,29.8799,30.7233,4609.9485042006,0
+CVR.US,D,20140304,000000,30.5584,30.9214,30.1348,30.1796,8526.3558667692,0
+CVR.US,D,20140305,000000,30.1669,30.7467,30.1669,30.3095,4069.0478797077,0
+CVR.US,D,20140306,000000,30.2246,30.5135,30.1962,30.4734,1620.6530074767,0
+CVR.US,D,20140307,000000,30.9946,31.5756,30.9214,31.0416,2765.9691025203,0
+CVR.US,D,20140310,000000,31.4203,32.3672,30.4666,31.9757,5482.7654209959,0
+CVR.US,D,20140311,000000,32.254,32.254,30.2392,30.4832,4898.8386104638,0
+CVR.US,D,20140312,000000,30.8834,30.898,30.8278,30.8278,1866.5169277008,0
+CVR.US,D,20140313,000000,30.9214,31.5629,30.9214,31.5629,1686.2167195365,0
+CVR.US,D,20140314,000000,32.1231,32.1231,31.5696,31.8039,3756.595814423,0
+CVR.US,D,20140317,000000,29.4192,30.1484,29.4114,29.7803,6268.5055327118,0
+CVR.US,D,20140318,000000,29.4875,30.0927,29.4719,29.4719,2528.3006463038,0
+CVR.US,D,20140319,000000,29.4953,30.0927,29.4953,30.0927,4105.9274677413,0
+CVR.US,D,20140320,000000,30.2773,30.2773,29.4114,29.4114,2527.2762133028,0
+CVR.US,D,20140321,000000,29.2738,29.4192,29.2103,29.306,3284.3322009927,0
+CVR.US,D,20140324,000000,29.3948,29.3948,28.9984,29.019,3855.9658155135,0
+CVR.US,D,20140325,000000,29.4036,30.0019,29.306,29.306,6368.8999668033,0
+CVR.US,D,20140326,000000,29.3363,29.8662,29.3304,29.8662,1325.6163032079,0
+CVR.US,D,20140327,000000,29.511,32.2851,29.511,29.5608,18879.275774203,0
+CVR.US,D,20140328,000000,30.7165,30.7165,29.427,30.1278,659.73485260115,0
+CVR.US,D,20140331,000000,29.8037,30.0673,29.2015,29.4114,4969.5244875282,0
+CVR.US,D,20140401,000000,29.3733,29.4114,28.6813,29.2972,6952.8267773354,0
+CVR.US,D,20140402,000000,29.3948,29.3948,28.6588,28.7701,4279.0566448991,0
+CVR.US,D,20140403,000000,28.6676,29.4875,28.6588,28.8373,4670.3900512556,0
+CVR.US,D,20140404,000000,29.6827,29.9473,28.9125,29.8926,5302.4652128316,0
+CVR.US,D,20140407,000000,30.1484,30.1484,29.5862,29.7666,1038.7750629465,0
+CVR.US,D,20140408,000000,29.2239,30.6999,29.2239,30.287,2967.7824037042,0
+CVR.US,D,20140409,000000,30.6501,30.6501,30.6501,30.6501,166.98257915215,0
+CVR.US,D,20140410,000000,30.5427,30.5516,29.7277,30.5135,20022.543003244,0
+CVR.US,D,20140411,000000,30.4285,30.6628,29.4495,30.1738,9021.15700622,0
+CVR.US,D,20140414,000000,29.4427,30.0362,29.4427,29.714,2417.661882203,0
+CVR.US,D,20140415,000000,30.5213,30.5281,29.511,29.511,4725.709433306,0
+CVR.US,D,20140416,000000,30.0429,30.1669,29.5862,29.8331,6353.5334717893,0
+CVR.US,D,20140417,000000,29.6525,30.1142,29.2298,30.1142,1136.0961980352,0
+CVR.US,D,20140421,000000,30.084,30.452,29.0424,29.7579,3446.1926151402,0
+CVR.US,D,20140422,000000,29.3157,29.6525,29.3157,29.4875,7492.7029688273,0
+CVR.US,D,20140423,000000,29.1098,29.7803,28.9506,29.1694,8411.6193706646,0
+CVR.US,D,20140424,000000,29.5247,29.8662,29.3948,29.8662,6027.7637774925,0
+CVR.US,D,20140428,000000,29.7432,29.7432,29.2015,29.4192,2029.4017748492,0
+CVR.US,D,20140429,000000,29.8799,30.1006,29.0882,29.1098,6071.8143965326,0
+CVR.US,D,20140430,000000,29.2298,29.4114,29.2239,29.2239,2275.2656950732,0
+CVR.US,D,20140501,000000,29.1166,29.4036,28.9429,28.9429,2293.70548909,0
+CVR.US,D,20140502,000000,28.9585,29.3236,28.9429,28.9429,4386.6221099971,0
+CVR.US,D,20140505,000000,28.038,28.5075,28.0155,28.5075,3308.9185930151,0
+CVR.US,D,20140506,000000,28.2888,28.566,28.0009,28.566,1681.0945545318,0
+CVR.US,D,20140507,000000,28.282,29.0971,28.0243,28.5466,2782.3600305353,0
+CVR.US,D,20140508,000000,28.9506,28.9506,28.1522,28.2,6056.4479015186,0
+CVR.US,D,20140509,000000,28.7251,28.7251,28.4392,28.6588,575.7313465246,0
+CVR.US,D,20140512,000000,28.6588,28.6588,28.1659,28.1824,3971.726744619,0
+CVR.US,D,20140513,000000,28.6051,28.6051,28.1444,28.282,1751.7804315962,0
+CVR.US,D,20140514,000000,27.994,28.0155,27.466,27.6544,5222.5594387588,0
+CVR.US,D,20140515,000000,27.466,27.4971,27.466,27.4971,997.79774290919,0
+CVR.US,D,20140516,000000,26.8919,27.2619,26.4859,26.9154,10134.715678235,0
+CVR.US,D,20140519,000000,27.0013,27.0013,26.6206,26.809,2979.0511667145,0
+CVR.US,D,20140520,000000,26.2897,26.5835,25.6795,26.1842,6406.8039878378,0
+CVR.US,D,20140521,000000,26.1628,26.8266,26.0935,26.1316,5364.9556258885,0
+CVR.US,D,20140522,000000,26.0846,26.3043,26.0846,26.1911,9950.3177380667,0
+CVR.US,D,20140523,000000,26.3716,26.7739,26.1022,26.2057,7316.5004926668,0
+CVR.US,D,20140527,000000,26.3941,26.3941,26.0778,26.0778,4656.0479892426,0
+CVR.US,D,20140528,000000,25.8357,25.8357,23.78,24.8859,12333.148898238,0
+CVR.US,D,20140529,000000,24.8792,25.2559,24.8792,24.8859,3483.0722031738,0
+CVR.US,D,20140530,000000,25.1671,25.5215,24.9113,25.0743,2514.9830172916,0
+CVR.US,D,20140602,000000,25.4882,25.5516,24.9524,25.5292,4302.6186039205,0
+CVR.US,D,20140603,000000,25.6649,26.9369,25.6649,26.8402,4994.1108795506,0
+CVR.US,D,20140604,000000,27.2775,27.2775,26.4839,26.8792,1378.8868192564,0
+CVR.US,D,20140605,000000,26.1578,26.7261,26.1578,26.6509,2593.8643583635,0
+CVR.US,D,20140606,000000,26.5376,26.7651,26.0388,26.2321,9000.6683462014,0
+CVR.US,D,20140609,000000,26.2243,27.1272,26.2243,26.5376,855.40155577944,0
+CVR.US,D,20140610,000000,26.9212,26.9271,26.9212,26.9271,439.48175740045,0
+CVR.US,D,20140611,000000,26.808,26.808,26.3843,26.5503,2565.1802343374,0
+CVR.US,D,20140612,000000,26.5503,26.5503,26.5503,26.5503,140.34732112788,0
+CVR.US,D,20140613,000000,26.5581,27.0422,26.4537,26.4663,2627.6706473943,0
+CVR.US,D,20140616,000000,26.5376,26.9212,26.5376,26.7261,1249.8082611388,0
+CVR.US,D,20140617,000000,27.0559,27.0559,26.9154,26.9535,2407.4175521936,0
+CVR.US,D,20140618,000000,26.9944,26.9944,26.969,26.9944,723.24969865902,0
+CVR.US,D,20140619,000000,26.5376,27.2219,26.5376,26.8548,1929.0073407577,0
+CVR.US,D,20140620,000000,26.7485,26.9154,26.5376,26.7328,7543.924618874,0
+CVR.US,D,20140623,000000,26.7787,27.1419,26.7787,27.1419,1212.9286731052,0
+CVR.US,D,20140624,000000,27.4464,27.6728,27.3098,27.3098,1126.8763010268,0
+CVR.US,D,20140625,000000,27.6133,27.6133,27.3322,27.6133,558.31598550873,0
+CVR.US,D,20140626,000000,28.0546,28.0546,27.7129,27.7129,514.2653664686,0
+CVR.US,D,20140627,000000,28.0546,28.1268,27.5596,27.5596,11847.567655795,0
+CVR.US,D,20140630,000000,27.748,28.0692,27.7266,28.0546,1239.5639311295,0
+CVR.US,D,20140701,000000,28.1345,28.1345,27.2863,27.2922,4623.2661332127,0
+CVR.US,D,20140702,000000,27.3703,27.9745,27.3703,27.9745,1981.2534238053,0
+CVR.US,D,20140703,000000,27.461,27.793,27.2863,27.793,1504.8920783712,0
+CVR.US,D,20140707,000000,27.3771,28.0546,27.3771,27.6211,9842.7522729687,0
+CVR.US,D,20140708,000000,27.8349,28.0692,27.3098,28.0692,11421.403527408,0
+CVR.US,D,20140709,000000,27.9394,27.9394,27.4923,27.4923,10843.623314881,0
+CVR.US,D,20140711,000000,27.4923,27.8622,27.2922,27.5596,12303.440341211,0
+CVR.US,D,20140714,000000,27.4543,28.0457,27.4543,27.5742,2117.5030129295,0
+CVR.US,D,20140715,000000,27.2922,27.8622,27.1868,27.1868,2221.9951790247,0
+CVR.US,D,20140716,000000,27.8622,27.8622,27.5206,27.6347,2943.1960116818,0
+CVR.US,D,20140717,000000,27.8271,27.8271,27.1701,27.2922,12272.707351183,0
+CVR.US,D,20140718,000000,27.3547,27.4854,27.3547,27.3547,771.39804970289,0
+CVR.US,D,20140721,000000,27.3547,27.8184,26.6059,26.6059,2084.7211568996,0
+CVR.US,D,20140722,000000,27.2219,27.5352,26.8177,26.9065,12622.039004501,0
+CVR.US,D,20140723,000000,27.6728,27.6728,26.5503,26.5503,2273.2168290713,0
+CVR.US,D,20140724,000000,26.5376,26.5376,25.7938,26.4986,4574.0933491679,0
+CVR.US,D,20140725,000000,27.1272,27.1272,25.3097,26.1179,1710.8031115589,0
+CVR.US,D,20140728,000000,26.0046,26.0046,25.1339,25.7771,6703.8895581085,0
+CVR.US,D,20140729,000000,25.9226,25.9655,25.9226,25.9304,1912.6164127428,0
+CVR.US,D,20140730,000000,25.3097,25.703,25.3097,25.4394,2916.5607536576,0
+CVR.US,D,20140801,000000,25.6718,25.6718,25.173,25.5459,3972.7511776199,0
+CVR.US,D,20140804,000000,25.5516,26.521,25.5516,25.5633,1229.3196011201,0
+CVR.US,D,20140805,000000,26.4663,27.6728,25.7938,25.8222,7405.626163748,0
+CVR.US,D,20140806,000000,25.9588,26.6596,25.9588,26.6596,2752.6514735082,0
+CVR.US,D,20140807,000000,25.8777,26.5053,25.8777,25.9655,976.28464988958,0
+CVR.US,D,20140808,000000,25.8015,26.6509,25.8015,25.9744,1868.5657937026,0
+CVR.US,D,20140811,000000,26.685,26.685,25.5877,26.3541,2114.4297139267,0
+CVR.US,D,20140813,000000,26.6791,26.6791,26.6791,26.6791,277.62134325297,0
+CVR.US,D,20140814,000000,26.5376,26.5376,26.5053,26.5053,1644.2149664982,0
+CVR.US,D,20140815,000000,26.685,26.685,26.685,26.685,504.02103645926,0
+CVR.US,D,20140818,000000,26.4595,26.4595,26.029,26.0798,3546.5870492316,0
+CVR.US,D,20140819,000000,25.7323,26.1491,25.5135,26.1491,11573.019611545,0
+CVR.US,D,20140820,000000,25.46,26.3912,25.46,26.072,3220.8173549348,0
+CVR.US,D,20140821,000000,26.3463,26.3463,25.87,25.87,1470.0613563395,0
+CVR.US,D,20140822,000000,25.7771,26.4458,25.7771,26.2184,3986.0688066321,0
+CVR.US,D,20140825,000000,26.1862,26.2106,25.703,26.1491,5680.480990176,0
+CVR.US,D,20140826,000000,25.7851,26.4401,25.46,26.4401,5309.6362438381,0
+CVR.US,D,20140827,000000,26.1578,26.1578,25.6014,25.7938,3439.0215841336,0
+CVR.US,D,20140828,000000,25.1857,26.3541,25.1857,25.5215,4227.8349948524,0
+CVR.US,D,20140829,000000,26.1413,26.1413,25.1944,25.7323,5281.9765528129,0
+CVR.US,D,20140902,000000,25.3604,25.4453,25.3604,25.4453,1035.7017639437,0
+CVR.US,D,20140903,000000,25.5887,25.8797,25.4981,25.8797,5351.6379968764,0
+CVR.US,D,20140904,000000,25.4981,25.8797,25.4981,25.4981,4600.7286071922,0
+CVR.US,D,20140908,000000,25.4072,25.4453,25.4072,25.4072,863.5970197869,0
+CVR.US,D,20140909,000000,25.3301,25.3301,25.0168,25.0489,2399.2220881862,0
+CVR.US,D,20140910,000000,25.0421,25.3458,25.0168,25.3458,2152.3337349612,0
+CVR.US,D,20140911,000000,25.0489,25.0489,25.0421,25.0421,1146.3405280445,0
+CVR.US,D,20140912,000000,25.1534,25.3458,25.1027,25.3458,2874.5590006193,0
+CVR.US,D,20140915,000000,25.866,25.866,25.0168,25.7869,1874.7123917082,0
+CVR.US,D,20140916,000000,25.0929,25.7654,25.0773,25.7264,3196.2309629124,0
+CVR.US,D,20140918,000000,25.0421,25.0929,25.0421,25.0929,2491.4210582702,0
+CVR.US,D,20140919,000000,25.0168,25.086,24.3159,24.3159,4134.6115917674,0
+CVR.US,D,20140922,000000,24.7727,24.7727,24.1178,24.394,9002.7172122032,0
+CVR.US,D,20140923,000000,25.1534,25.1534,24.2778,24.2778,1305.1276431892,0
+CVR.US,D,20140924,000000,24.394,24.394,24.1178,24.1178,785.74011171596,0
+CVR.US,D,20140925,000000,24.2905,24.2905,24.1178,24.2905,612.61093455821,0
+CVR.US,D,20140926,000000,24.0874,24.1275,24.0874,24.1275,1263.125890151,0
+CVR.US,D,20140929,000000,24.2905,24.2905,23.695,23.7761,2022.2307438426,0
+CVR.US,D,20140930,000000,23.7829,23.7829,23.6335,23.6335,5094.5053136421,0
+CVR.US,D,20141001,000000,23.6335,24.149,23.0127,23.2343,2062.183630879,0
+CVR.US,D,20141002,000000,23.0585,23.0585,22.756,22.8654,8481.2808147281,0
+CVR.US,D,20141003,000000,22.6408,23.0976,22.6408,23.0585,7111.6138924801,0
+CVR.US,D,20141006,000000,22.7921,23.5907,22.7921,23.5526,1506.9409443731,0
+CVR.US,D,20141007,000000,23.5907,24.2036,22.8068,24.2036,2192.2866219976,0
+CVR.US,D,20141008,000000,24.0338,24.5384,22.8829,22.8829,5335.2470688614,0
+CVR.US,D,20141009,000000,25.1388,25.1388,23.0196,23.2499,13012.347977857,0
+CVR.US,D,20141010,000000,23.288,23.617,23.2499,23.617,1977.1556918016,0
+CVR.US,D,20141013,000000,23.288,23.4685,23.288,23.288,5084.2609836327,0
+CVR.US,D,20141014,000000,23.3241,23.9733,23.3241,23.9342,849.25495777384,0
+CVR.US,D,20141015,000000,23.6667,24.1422,23.411,24.0573,1905.4453817362,0
+CVR.US,D,20141016,000000,23.3114,24.3764,23.3114,24.2778,4011.6796316554,0
+CVR.US,D,20141017,000000,23.4774,24.2837,23.4023,23.4023,2346.9760051386,0
+CVR.US,D,20141020,000000,23.9977,24.8498,23.6482,24.355,4054.7058176946,0
+CVR.US,D,20141021,000000,24.0944,24.6214,24.0142,24.6214,3680.7877723539,0
+CVR.US,D,20141022,000000,24.5834,24.8498,24.0211,24.8498,3427.7528211233,0
+CVR.US,D,20141023,000000,24.0142,24.394,23.288,24.0142,4065.9745807049,0
+CVR.US,D,20141028,000000,23.9255,23.9342,23.9049,23.9342,12362.857455265,0
+CVR.US,D,20141029,000000,23.9733,23.9733,23.9342,23.9342,657.68598659928,0
+CVR.US,D,20141031,000000,23.3699,23.8191,23.3699,23.3699,4675.5122162603,0
+CVR.US,D,20141103,000000,24.394,24.394,23.9499,24.394,1926.9584747558,0
+CVR.US,D,20141104,000000,24.394,24.394,23.8191,23.8191,10547.56217761,0
+CVR.US,D,20141105,000000,24.2193,24.2193,23.8191,23.861,2858.1680726043,0
+CVR.US,D,20141106,000000,23.288,24.0142,23.288,24.0142,3721.7650923913,0
+CVR.US,D,20141107,000000,23.8191,24.0142,23.4187,23.9898,3570.1490082531,0
+CVR.US,D,20141110,000000,23.8191,23.9977,23.288,23.4481,2230.1906430321,0
+CVR.US,D,20141111,000000,23.0585,23.9342,22.8995,23.8971,4928.5471674909,0
+CVR.US,D,20141112,000000,23.861,23.8971,22.8908,23.8766,3368.3357070692,0
+CVR.US,D,20141113,000000,23.9635,23.9635,23.7468,23.7761,485.58124244246,0
+CVR.US,D,20141114,000000,23.9635,23.9821,23.0361,23.1435,952.72269086812,0
+CVR.US,D,20141117,000000,23.3241,24.0142,23.3241,24.0142,1275.4190861622,0
+CVR.US,D,20141118,000000,23.3241,23.9342,23.2793,23.9342,2382.8311601712,0
+CVR.US,D,20141120,000000,23.8971,23.8971,23.2958,23.2958,1475.1835213442,0
+CVR.US,D,20141121,000000,23.3485,23.4862,23.3241,23.4608,1350.2026952303,0
+CVR.US,D,20141124,000000,23.3241,23.8971,23.3241,23.8971,621.83083156661,0
+CVR.US,D,20141125,000000,23.3241,23.3632,23.3241,23.3632,854.3771227785,0
+CVR.US,D,20141126,000000,23.3632,23.4608,23.3632,23.4608,575.7313465246,0
+CVR.US,D,20141128,000000,23.7468,23.7468,23.7468,23.7468,136.24958912415,0
+CVR.US,D,20141201,000000,24.0142,24.0142,23.3632,23.8435,2022.2307438426,0
+CVR.US,D,20141202,000000,23.4481,23.5907,23.0585,23.0585,2996.4665277304,0
+CVR.US,D,20141203,000000,23.3896,23.3896,23.3896,23.3896,288.89010626323,0
+CVR.US,D,20141204,000000,23.3896,23.7331,23.0127,23.7331,1460.8414593311,0
+CVR.US,D,20141205,000000,23.0127,23.7077,23.0049,23.7077,2380.7822941694,0
+CVR.US,D,20141208,000000,23.0049,23.0127,22.8644,22.8644,3076.3723018032,0
+CVR.US,D,20141210,000000,23.3896,23.3896,22.9513,23.3896,1131.9984660315,0
+CVR.US,D,20141211,000000,23.1972,23.1972,23.1972,23.1972,632.07516157594,0
+CVR.US,D,20141212,000000,23.3896,23.7331,23.3652,23.6579,3822.1595264827,0
+CVR.US,D,20141215,000000,23.0411,23.128,21.5026,21.9341,10129.59351323,0
+CVR.US,D,20141216,000000,22.4144,22.4144,22.0483,22.0483,1277.467952164,0
+CVR.US,D,20141218,000000,22.2367,22.6906,22.2367,22.6906,715.05423465155,0
+CVR.US,D,20141219,000000,22.8126,23.128,22.8126,23.128,993.70001090545,0
+CVR.US,D,20141222,000000,23.1435,23.1435,23.0899,23.0899,914.81866983358,0
+CVR.US,D,20141223,000000,22.2826,22.6994,21.9244,22.0229,3703.3252983744,0
+CVR.US,D,20141224,000000,22.7902,22.7902,22.7902,22.7902,942.47836085878,0
+CVR.US,D,20141226,000000,22.9063,22.9063,21.5495,21.5495,2758.7980715138,0
+CVR.US,D,20141229,000000,21.5495,22.9893,21.4752,22.2659,25221.540482982,0
+CVR.US,D,20141230,000000,22.2455,22.465,21.7027,22.465,27541.881230096,0
+CVR.US,D,20141231,000000,21.9341,23.9225,21.5495,23.5857,45707.127202648,0
+CVR.US,D,20150102,000000,23.6208,23.9878,23.5428,23.8239,38164.227016775,0
+CVR.US,D,20150105,000000,23.5428,23.7517,22.3383,22.9678,5479.6921219931,0
+CVR.US,D,20150106,000000,22.3147,22.6213,21.4353,21.7027,21812.227455875,0
+CVR.US,D,20150107,000000,21.6627,24.0777,21.6627,23.5857,31112.030238349,0
+CVR.US,D,20150108,000000,23.5428,23.9225,22.7365,23.5038,41432.168289753,0
+CVR.US,D,20150109,000000,23.7595,23.7595,22.674,23.1591,31292.330446513,0
+CVR.US,D,20150112,000000,23.3124,23.7517,22.6994,23.5623,52423.309956768,0
+CVR.US,D,20150113,000000,23.0411,23.2724,22.2532,22.674,5657.9434641555,0
+CVR.US,D,20150114,000000,22.7755,22.7755,22.7443,22.754,520.4119644742,0
+CVR.US,D,20150115,000000,23.3047,23.3047,22.346,22.7667,2980.0755997154,0
+CVR.US,D,20150116,000000,22.3763,22.3763,22.0561,22.1616,3009.7841567425,0
+CVR.US,D,20150120,000000,21.7779,23.8942,21.7535,23.2724,173495.92417209,0
+CVR.US,D,20150121,000000,23.1972,23.6121,21.9615,22.0844,166219.37656646,0
+CVR.US,D,20150122,000000,22.1215,22.3899,22.1215,22.2738,24711.372848517,0
+CVR.US,D,20150123,000000,22.3147,24.4916,22.1372,23.3719,210229.01828656,0
+CVR.US,D,20150126,000000,23.4705,23.7595,22.5471,23.2724,31303.599209524,0
+CVR.US,D,20150127,000000,22.8527,23.903,22.5471,23.5038,20244.844964447,0
+CVR.US,D,20150128,000000,23.5623,24.1851,22.6213,23.8493,66938.501146994,0
+CVR.US,D,20150129,000000,23.9225,24.348,23.6034,23.8884,111601.73112169,0
+CVR.US,D,20150130,000000,23.8493,24.3393,23.2265,23.8884,125369.08622123,0
+CVR.US,D,20150202,000000,23.8884,24.4819,23.2353,23.4705,66387.356192492,0
+CVR.US,D,20150203,000000,23.4628,24.5063,23.0284,24.0035,81337.931408114,0
+CVR.US,D,20150204,000000,23.9147,24.4633,23.2206,24.4633,7007.1217263848,0
+CVR.US,D,20150205,000000,23.9313,24.434,23.8239,24.3617,4490.0898430913,0
+CVR.US,D,20150206,000000,24.1949,24.4994,24.1949,24.4994,1994.5710528174,0
+CVR.US,D,20150209,000000,24.5218,25.3077,24.5218,25.0743,5793.1686202787,0
+CVR.US,D,20150210,000000,25.1134,26.8246,25.1134,26.2643,41412.704062735,0
+CVR.US,D,20150211,000000,26.1862,26.3248,25.3799,25.9558,25595.458528322,0
+CVR.US,D,20150212,000000,26.0701,26.1491,25.6113,25.8894,23672.59778557,0
+CVR.US,D,20150213,000000,25.9197,26.2253,25.7781,25.9558,97262.742407625,0
+CVR.US,D,20150217,000000,25.9197,26.0359,23.1347,24.0777,153560.45797392,0
+CVR.US,D,20150218,000000,24.4633,25.4385,24.3667,25.0822,38416.237535005,0
+CVR.US,D,20150219,000000,25.0372,25.3369,24.3159,25.0743,49674.756215263,0
+CVR.US,D,20150220,000000,24.8284,25.3448,24.8284,25.1593,28198.542783694,0
+CVR.US,D,20150223,000000,25.1495,25.3799,24.845,25.2989,14110.540154858,0
+CVR.US,D,20150224,000000,25.0743,26.0701,25.0743,25.947,44922.411523933,0
+CVR.US,D,20150225,000000,25.9899,26.2253,25.9899,26.2106,10981.921770007,0
+CVR.US,D,20150226,000000,26.1803,26.4565,25.7343,25.8494,35075.561518961,0
+CVR.US,D,20150227,000000,26.0701,26.4565,25.9119,26.1334,19945.710528174,0
+CVR.US,D,20150302,000000,26.0701,26.7641,26.0701,26.4565,41601.199734907,0
+CVR.US,D,20150303,000000,26.8685,27.5264,26.7885,27.2922,45330.135858305,0
+CVR.US,D,20150304,000000,27.5665,27.5665,27.0022,27.0022,17386.676891843,0
+CVR.US,D,20150305,000000,26.9426,27.094,26.8217,26.8217,32322.910045453,0
+CVR.US,D,20150306,000000,26.6352,26.9603,26.0915,26.9603,10948.115480976,0
+CVR.US,D,20150309,000000,26.9426,27.0667,26.48,26.643,1418.8397062928,0
+CVR.US,D,20150310,000000,26.402,26.7749,25.8826,26.7749,14167.90840291,0
+CVR.US,D,20150311,000000,26.8129,26.852,26.7124,26.852,2959.5869396968,0
+CVR.US,D,20150312,000000,26.0651,26.1765,26.0651,26.1765,2191.2621889967,0
+CVR.US,D,20150313,000000,25.8748,26.3785,25.8748,26.3238,3217.744055932,0
+CVR.US,D,20150316,000000,26.2926,26.7592,26.2926,26.524,2059.1103318762,0
+CVR.US,D,20150317,000000,26.5551,27.051,26.402,26.402,4121.2939627553,0
+CVR.US,D,20150318,000000,25.9734,26.8441,25.9734,26.8441,2316.2430151105,0
+CVR.US,D,20150319,000000,26.0818,27.176,26.0818,27.176,2444.2971402272,0
+CVR.US,D,20150320,000000,27.176,27.176,26.4635,26.4869,12104.700339029,0
+CVR.US,D,20150323,000000,25.9344,26.48,25.2364,25.2666,22023.260654067,0
+CVR.US,D,20150324,000000,25.2599,25.6074,24.149,25.2442,1799.9287826401,0
+CVR.US,D,20150325,000000,24.8782,24.8782,24.8635,24.8635,513.24093346766,0
+CVR.US,D,20150326,000000,24.5521,26.0739,24.3823,24.7473,1418.8397062928,0
+CVR.US,D,20150327,000000,24.7473,24.7473,24.7473,24.7473,134.20072312228,0
+CVR.US,D,20150330,000000,24.5463,24.5463,24.5463,24.5463,253.03495123056,0
+CVR.US,D,20150331,000000,25.5409,25.5409,25.5409,25.5409,140.34732112788,0
+CVR.US,D,20150401,000000,24.4535,25.4326,24.2212,25.4326,7858.4255501606,0
+CVR.US,D,20150402,000000,24.7562,25.1759,24.7562,25.1759,1288.7367151743,0
+CVR.US,D,20150406,000000,25.0187,25.0187,24.9719,24.9719,386.21124135191,0
+CVR.US,D,20150407,000000,25.5409,25.5409,24.1031,24.8478,6594.2752270087,0
+CVR.US,D,20150408,000000,23.8219,25.2599,23.7566,24.8567,18415.207624779,0
+CVR.US,D,20150409,000000,24.804,24.8098,24.804,24.804,674.07691461421,0
+CVR.US,D,20150410,000000,24.804,24.804,24.804,24.804,134.20072312228,0
+CVR.US,D,20150413,000000,24.227,24.227,24.227,24.227,386.21124135191,0
+CVR.US,D,20150414,000000,24.3452,24.3452,23.3124,23.4911,1418.8397062928,0
+CVR.US,D,20150415,000000,23.7917,23.7917,23.7917,23.7917,332.94072530337,0
+CVR.US,D,20150416,000000,23.5115,24.6624,23.1942,23.1942,498.89887145459,0
+CVR.US,D,20150417,000000,23.2958,23.9957,23.1942,23.7614,27560.321024113,0
+CVR.US,D,20150420,000000,23.7614,23.9616,23.6071,23.7478,5179.5332527196,0
+CVR.US,D,20150421,000000,23.7214,23.7478,23.4911,23.4911,3215.6951899301,0
+CVR.US,D,20150422,000000,23.6071,23.6071,23.4051,23.4051,513.24093346766,0
+CVR.US,D,20150423,000000,23.6325,23.7614,23.6325,23.7614,386.21124135191,0
+CVR.US,D,20150424,000000,23.695,23.9957,23.6248,23.655,1288.7367151743,0
+CVR.US,D,20150428,000000,23.655,23.655,23.655,23.655,132.15185712042,0
+CVR.US,D,20150430,000000,24.0123,24.0123,24.0123,24.0123,134.20072312228,0
+CVR.US,D,20150501,000000,23.9957,23.9957,23.7292,23.7917,2191.2621889967,0
+CVR.US,D,20150504,000000,23.9303,23.9303,23.695,23.695,253.03495123056,0
+CVR.US,D,20150505,000000,23.6814,23.7692,23.6814,23.7692,386.21124135191,0
+CVR.US,D,20150506,000000,23.7692,23.7692,23.7692,23.7692,51.221650046673,0
+CVR.US,D,20150507,000000,23.4501,23.4501,23.4501,23.4501,273.52361124923,0
+CVR.US,D,20150508,000000,23.3398,23.5447,23.3398,23.3896,1032.6284649409,0
+CVR.US,D,20150511,000000,23.3652,23.8786,23.3037,23.3037,8369.6176176263,0
+CVR.US,D,20150512,000000,23.8786,24.0338,23.3124,23.3124,2316.2430151105,0
+CVR.US,D,20150513,000000,23.8562,23.9878,23.5115,23.5115,1378.8868192564,0
+CVR.US,D,20150514,000000,24.0406,24.0484,24.0406,24.0484,386.21124135191,0
+CVR.US,D,20150515,000000,24.0484,24.0484,24.0484,24.0484,253.03495123056,0
+CVR.US,D,20150518,000000,23.3398,24.0338,23.3398,23.8786,1227.2707351183,0
+CVR.US,D,20150519,000000,24.3452,24.4077,23.5799,23.5974,1615.5308424721,0
+CVR.US,D,20150520,000000,24.0338,24.0484,23.4637,23.8219,2531.3739453066,0
+CVR.US,D,20150521,000000,23.9137,24.188,23.6325,23.8473,8499.7206087449,0
+CVR.US,D,20150522,000000,23.4558,24.7308,23.4558,24.0484,1671.8746575234,0
+CVR.US,D,20150526,000000,24.7708,24.7708,23.695,23.9616,1672.8990905243,0
+CVR.US,D,20150527,000000,23.9616,23.9616,23.9616,23.9616,134.20072312228,0
+CVR.US,D,20150529,000000,23.6667,23.6902,23.4501,23.4501,6053.3746025158,0
+CVR.US,D,20150601,000000,23.5115,23.5115,23.4344,23.4344,513.24093346766,0
+CVR.US,D,20150602,000000,23.4344,23.4344,23.4344,23.4344,75.808042069076,0
+CVR.US,D,20150603,000000,23.6081,23.6081,23.5809,23.5809,511.1920674658,0
+CVR.US,D,20150604,000000,23.5389,23.6492,23.5389,23.6335,897.40330881771,0
+CVR.US,D,20150605,000000,23.6335,23.6335,23.6335,23.6335,133.17629012135,0
+CVR.US,D,20150608,000000,24.4877,24.4877,23.5809,23.9342,1153.5115590511,0
+CVR.US,D,20150609,000000,23.9342,23.9342,23.9342,23.9342,276.59691025203,0
+CVR.US,D,20150610,000000,24.4877,24.4877,23.9743,23.9743,422.06639638458,0
+CVR.US,D,20150611,000000,23.7409,24.3696,23.573,23.573,3898.9920015527,0
+CVR.US,D,20150612,000000,24.1841,24.1841,23.4911,23.6335,1410.6442422854,0
+CVR.US,D,20150615,000000,24.4048,24.4048,23.6335,23.6335,767.30031769916,0
+CVR.US,D,20150616,000000,23.6335,23.6335,23.6335,23.6335,252.01051822963,0
+CVR.US,D,20150617,000000,23.9176,23.943,23.531,23.6687,1917.7385777474,0
+CVR.US,D,20150618,000000,24.1939,24.1939,23.531,23.531,2046.817135865,0
+CVR.US,D,20150619,000000,23.5213,23.6902,23.4344,23.4344,5377.2488218997,0
+CVR.US,D,20150622,000000,23.4344,23.4344,23.4344,23.4344,133.17629012135,0
+CVR.US,D,20150623,000000,23.5897,23.5897,23.5526,23.5526,571.63361452087,0
+CVR.US,D,20150624,000000,23.4344,23.5213,23.3027,23.5213,2175.8956939827,0
+CVR.US,D,20150625,000000,23.5213,23.5213,23.5213,23.5213,133.17629012135,0
+CVR.US,D,20150626,000000,23.5809,23.5809,21.7164,21.7164,10112.178152214,0
+CVR.US,D,20150629,000000,21.8696,21.8696,21.8696,21.8696,511.1920674658,0
+CVR.US,D,20150630,000000,22.2621,22.2621,21.8696,21.8696,1547.9182644105,0
+CVR.US,D,20150701,000000,21.9204,21.9204,21.8696,21.8696,897.40330881771,0
+CVR.US,D,20150702,000000,21.8696,21.8873,20.669,21.4879,4608.9240711996,0
+CVR.US,D,20150706,000000,20.3244,21.0125,20.3244,20.9374,2432.003944216,0
+CVR.US,D,20150707,000000,20.5431,20.9374,20.508,20.9374,1024.4330009335,0
+CVR.US,D,20150708,000000,20.9374,20.9374,20.9374,20.9374,1024.4330009335,0
+CVR.US,D,20150709,000000,20.8427,20.9374,20.5138,20.9374,1410.6442422854,0
+CVR.US,D,20150710,000000,20.7002,20.9374,20.6924,20.6924,897.40330881771,0
+CVR.US,D,20150713,000000,20.6924,20.6924,20.6924,20.6924,133.17629012135,0
+CVR.US,D,20150714,000000,20.4054,20.8955,20.3167,20.8955,1898.2743507297,0
+CVR.US,D,20150715,000000,20.6251,20.6251,20.6251,20.6251,546.02278949753,0
+CVR.US,D,20150716,000000,20.5665,20.5665,20.3966,20.3966,1153.5115590511,0
+CVR.US,D,20150717,000000,20.8086,20.8955,20.5431,20.5431,2046.817135865,0
+CVR.US,D,20150720,000000,20.5431,20.5431,20.5431,20.5431,133.17629012135,0
+CVR.US,D,20150721,000000,19.9194,19.9194,19.9194,19.9194,384.16237535005,0
+CVR.US,D,20150722,000000,20.9736,20.9736,20.9736,20.9736,384.16237535005,0
+CVR.US,D,20150723,000000,20.9286,20.9286,20.7793,20.7793,641.29505858434,0
+CVR.US,D,20150724,000000,21.2577,21.2577,21.2577,21.2577,133.17629012135,0
+CVR.US,D,20150727,000000,20.7793,20.7793,19.9378,20.1692,767.30031769916,0
+CVR.US,D,20150728,000000,20.2004,20.2004,20.2004,20.2004,133.17629012135,0
+CVR.US,D,20150729,000000,20.8574,20.8574,20.5753,20.5753,767.30031769916,0
+CVR.US,D,20150730,000000,19.7329,20.6309,19.7329,20.6309,641.29505858434,0
+CVR.US,D,20150731,000000,20.4425,20.4425,20.4425,20.4425,252.01051822963,0
+CVR.US,D,20150803,000000,20.7793,21.2704,19.1141,20.1907,8218.0015334882,0
+CVR.US,D,20150804,000000,20.508,20.508,19.5533,19.646,1153.5115590511,0
+CVR.US,D,20150805,000000,18.8036,20.4279,18.8036,19.5366,1917.7385777474,0
+CVR.US,D,20150806,000000,19.6099,19.6841,19.6099,19.6841,1671.8746575234,0
+CVR.US,D,20150807,000000,19.6841,19.6841,19.6841,19.6841,133.17629012135,0
+CVR.US,D,20150810,000000,20.7793,20.7793,20.3908,20.7793,1917.7385777474,0
+CVR.US,D,20150811,000000,20.508,20.508,20.508,20.508,437.43289139859,0
+CVR.US,D,20150812,000000,20.8271,20.8271,20.6251,20.6251,511.1920674658,0
+CVR.US,D,20150813,000000,20.8886,20.8886,20.8886,20.8886,384.16237535005,0
+CVR.US,D,20150814,000000,20.8886,20.8886,20.8886,20.8886,133.17629012135,0
+CVR.US,D,20150817,000000,20.8886,20.8886,20.5431,20.7402,511.1920674658,0
+CVR.US,D,20150818,000000,20.873,20.873,20.3488,20.3488,1410.6442422854,0
+CVR.US,D,20150819,000000,20.6749,20.8955,20.3488,20.3576,2561.0825023336,0
+CVR.US,D,20150820,000000,20.3576,20.3576,20.3576,20.3576,133.17629012135,0
+CVR.US,D,20150821,000000,20.3576,20.3576,20.3576,20.3576,133.17629012135,0
+CVR.US,D,20150824,000000,20.6924,21.0125,20.3078,21.0125,1281.5656841678,0
+CVR.US,D,20150825,000000,20.8955,21.8345,20.8955,21.8345,384.16237535005,0
+CVR.US,D,20150826,000000,20.5831,20.5831,20.5831,20.5831,133.17629012135,0
+CVR.US,D,20150827,000000,20.7091,22.186,20.7091,22.186,1153.5115590511,0
+CVR.US,D,20150828,000000,22.1546,22.1546,22.1546,22.1546,133.17629012135,0
+CVR.US,D,20150831,000000,22.1546,23.1845,21.1619,21.2967,1662.654760515,0
+CVR.US,D,20150901,000000,20.508,21.5681,20.4981,21.5681,2689.1366274503,0
+CVR.US,D,20150902,000000,21.2283,21.2283,21.2283,21.2283,1400.399912276,0
+CVR.US,D,20150903,000000,20.8223,21.08,20.8223,21.08,250.9860852287,0
+CVR.US,D,20150904,000000,20.4425,21.2226,20.4425,21.2226,891.25671081211,0
+CVR.US,D,20150908,000000,20.301,20.6856,20.301,20.6856,1781.4889886233,0
+CVR.US,D,20150909,000000,20.3655,21.6227,20.3655,21.6227,761.15371969356,0
+CVR.US,D,20150910,000000,20.9862,20.9862,20.9862,20.9862,243.81505422216,0
+CVR.US,D,20150911,000000,20.466,20.466,20.466,20.466,250.9860852287,0
+CVR.US,D,20150914,000000,20.3322,20.3322,20.2863,20.2863,1145.3160950436,0
+CVR.US,D,20150915,000000,20.2863,20.2863,20.2863,20.2863,132.15185712042,0
+CVR.US,D,20150916,000000,20.2863,20.2863,20.2863,20.2863,132.15185712042,0
+CVR.US,D,20150917,000000,20.2863,20.2863,20.2863,20.2863,51.221650046673,0
+CVR.US,D,20150918,000000,21.0506,21.0506,20.9921,20.9921,508.11876846299,0
+CVR.US,D,20150921,000000,20.7198,20.7198,19.893,19.893,1400.399912276,0
+CVR.US,D,20150922,000000,20.0277,20.0277,20.0277,20.0277,761.15371969356,0
+CVR.US,D,20150923,000000,20.0277,20.0277,20.0277,20.0277,1.0244330009335,0
+CVR.US,D,20150924,000000,20.0277,20.0277,20.0277,20.0277,6.1465980056007,0
+CVR.US,D,20150925,000000,20.0795,20.0795,20.0795,20.0795,382.11350934818,0
+CVR.US,D,20150928,000000,20.2932,20.2932,19.9339,19.9339,655.63712059741,0
+CVR.US,D,20150929,000000,20.1302,20.1302,20.1302,20.1302,382.11350934818,0
+CVR.US,D,20150930,000000,19.893,19.893,19.6567,19.6567,1524.356305389,0
+CVR.US,D,20151001,000000,20.2786,20.2786,19.2097,19.3433,2288.5833240853,0
+CVR.US,D,20151002,000000,19.6968,19.6968,19.4527,19.4527,1271.3213541584,0
+CVR.US,D,20151005,000000,19.6177,20.4279,19.6177,19.8851,2597.9620903672,0
+CVR.US,D,20151006,000000,19.8851,19.8851,19.8851,19.8851,132.15185712042,0
+CVR.US,D,20151007,000000,20.2716,20.2716,20.2482,20.2482,746.81165768049,0
+CVR.US,D,20151008,000000,20.1302,20.4747,20.1302,20.4747,638.22175958154,0
+CVR.US,D,20151009,000000,21.2146,21.2146,20.8223,20.8223,508.11876846299,0
+CVR.US,D,20151012,000000,21.1678,21.1678,21.1678,21.1678,330.89185930151,0
+CVR.US,D,20151013,000000,20.2863,20.2863,20.2863,20.2863,132.15185712042,0
+CVR.US,D,20151014,000000,21.1932,21.1932,21.1932,21.1932,508.11876846299,0
+CVR.US,D,20151015,000000,21.1932,21.1932,21.1932,21.1932,132.15185712042,0
+CVR.US,D,20151016,000000,21.1845,21.1845,21.1845,21.1845,132.15185712042,0
+CVR.US,D,20151019,000000,21.1522,21.2283,20.3322,21.1932,1365.5691902443,0
+CVR.US,D,20151020,000000,20.3655,20.8223,20.3655,20.8223,382.11350934818,0
+CVR.US,D,20151021,000000,20.8223,20.8223,20.8223,20.8223,132.15185712042,0
+CVR.US,D,20151022,000000,20.6085,20.6085,20.6085,20.6085,132.15185712042,0
+CVR.US,D,20151023,000000,20.4425,20.466,20.4425,20.466,1781.4889886233,0
+CVR.US,D,20151026,000000,20.4425,21.1932,20.4425,21.1932,1781.4889886233,0
+CVR.US,D,20151027,000000,21.1932,21.1932,21.1932,21.1932,132.15185712042,0
+CVR.US,D,20151028,000000,20.1302,21.1678,20.1302,21.1678,382.11350934818,0
+CVR.US,D,20151029,000000,21.1678,21.1678,21.1678,21.1678,132.15185712042,0
+CVR.US,D,20151102,000000,20.1302,20.1302,20.1302,20.1302,295.03670426884,0
+CVR.US,D,20151103,000000,20.1302,20.1302,20.1302,20.1302,5.1221650046673,0
+CVR.US,D,20151104,000000,20.3244,20.3244,20.2932,20.3244,508.11876846299,0
+CVR.US,D,20151105,000000,20.3244,20.3244,20.3244,20.3244,132.15185712042,0
+CVR.US,D,20151106,000000,20.1302,20.1302,20.1302,20.1302,382.11350934818,0
+CVR.US,D,20151109,000000,20.4367,20.4367,20.139,20.139,1024.4330009335,0
+CVR.US,D,20151111,000000,20.75,20.75,20.139,20.139,132.15185712042,0
+CVR.US,D,20151112,000000,20.6954,20.7422,20.6954,20.7422,382.11350934818,0
+CVR.US,D,20151113,000000,20.6768,20.6768,20.3167,20.3167,1019.3108359288,0
+CVR.US,D,20151117,000000,20.9687,20.9862,20.8905,20.9862,638.22175958154,0
+CVR.US,D,20151118,000000,20.3167,20.4425,20.3167,20.4425,761.15371969356,0
+CVR.US,D,20151119,000000,20.8388,20.8388,20.3322,20.3322,382.11350934818,0
+CVR.US,D,20151120,000000,20.5148,20.5148,20.3244,20.3244,1781.4889886233,0
+CVR.US,D,20151123,000000,20.1302,20.1302,20.1302,20.1302,382.11350934818,0
+CVR.US,D,20151124,000000,20.1546,20.1546,20.1546,20.1546,382.11350934818,0
+CVR.US,D,20151125,000000,20.1751,20.1751,20.1751,20.1751,132.15185712042,0
+CVR.US,D,20151130,000000,20.1302,20.1302,20.1302,20.1302,132.15185712042,0
+CVR.US,D,20151201,000000,20.1546,20.1546,20.1302,20.1302,1190.3911470847,0
+CVR.US,D,20151202,000000,20.2073,20.2073,19.6167,20.1907,3230.0372519432,0
+CVR.US,D,20151203,000000,20.1058,20.139,18.9354,18.9431,3255.6480769665,0
+CVR.US,D,20151204,000000,20.1058,20.1058,19.2038,20.0344,1642.1661004963,0
+CVR.US,D,20151207,000000,20.0344,20.0344,20.0344,20.0344,131.12742411948,0
+CVR.US,D,20151208,000000,19.401,19.4166,18.7733,18.7733,1408.5953762835,0
+CVR.US,D,20151209,000000,18.7733,18.7733,18.7733,18.7733,131.12742411948,0
+CVR.US,D,20151210,000000,18.782,19.401,18.3761,18.3761,1895.2010517269,0
+CVR.US,D,20151211,000000,18.4893,18.4893,18.214,18.214,1010.0909389204,0
+CVR.US,D,20151214,000000,17.7532,18.1036,17.7532,17.7532,3831.3794234911,0
+CVR.US,D,20151215,000000,18.0295,18.2052,17.8166,17.8567,3281.2589019899,0
+CVR.US,D,20151216,000000,17.8714,18.79,17.4194,18.5107,7199.7151305603,0
+CVR.US,D,20151217,000000,18.6396,18.8074,18.6396,18.705,1895.2010517269,0
+CVR.US,D,20151218,000000,17.9807,18.459,17.8343,18.459,1515.1364083806,0
+CVR.US,D,20151221,000000,19.3551,19.401,19.1218,19.1218,633.09959457688,0
+CVR.US,D,20151222,000000,19.0046,19.075,19.0046,19.0046,2714.7474524737,0
+CVR.US,D,20151223,000000,19.7583,19.7583,18.3858,18.3858,3028.2239507593,0
+CVR.US,D,20151224,000000,18.6093,19.894,18.6093,19.7953,1109.4609400109,0
+CVR.US,D,20151228,000000,19.0046,19.0046,18.6083,18.6083,1929.0073407577,0
+CVR.US,D,20151229,000000,18.6006,18.8074,17.844,17.849,7567.4865778954,0
+CVR.US,D,20151230,000000,17.9983,18.2511,17.9894,18.2511,2097.0143529108,0
+CVR.US,D,20151231,000000,18.3086,18.4726,18.2354,18.3526,2459.6636352412,0
+CVR.US,D,20160104,000000,18.79,19.2174,18.79,19.2174,943.50279385971,0
+CVR.US,D,20160105,000000,19.196,19.2184,18.7138,18.7138,2733.1872464905,0
+CVR.US,D,20160106,000000,18.2931,18.3018,18.2931,18.3018,421.04196338365,0
+CVR.US,D,20160107,000000,18.6308,18.6308,18.334,18.334,454.84825241446,0
+CVR.US,D,20160108,000000,19.0046,19.0046,19.0046,19.0046,153.66495014002,0
+CVR.US,D,20160111,000000,19.2106,19.7339,19.2106,19.7339,855.40155577944,0
+CVR.US,D,20160112,000000,19.36,19.36,19.36,19.36,401.57773636592,0
+CVR.US,D,20160113,000000,19.7925,19.7925,19.3395,19.3395,2158.4803329668,0
+CVR.US,D,20160114,000000,19.2106,19.2106,18.7656,18.8074,1225.2218691164,0
+CVR.US,D,20160115,000000,18.7656,18.8358,18.7656,18.8358,309.3787662819,0
+CVR.US,D,20160119,000000,18.8328,18.8328,18.8328,18.8328,131.12742411948,0
+CVR.US,D,20160120,000000,18.7656,19.0924,18.2931,18.2931,11925.424563866,0
+CVR.US,D,20160121,000000,18.5107,18.5107,18.5107,18.5107,390.30897335565,0
+CVR.US,D,20160125,000000,18.6093,18.6093,18.6093,18.6093,237.66845621656,0
+CVR.US,D,20160126,000000,19.0797,19.0797,18.9919,18.9919,783.69124571409,0
+CVR.US,D,20160127,000000,18.7626,18.7626,18.7626,18.7626,407.72433437152,0
+CVR.US,D,20160129,000000,18.7586,18.7586,18.7586,18.7586,683.29681162262,0
+CVR.US,D,20160202,000000,19.6011,19.6011,19.6011,19.6011,178.25134216242,0
+CVR.US,D,20160203,000000,18.9266,19.482,18.9266,19.482,348.30722031738,0
+CVR.US,D,20160204,000000,19.1843,19.1843,19.1843,19.1843,131.12742411948,0
+CVR.US,D,20160211,000000,18.9665,19.3219,18.9354,19.3219,2655.3303384195,0
+CVR.US,D,20160212,000000,18.8749,19.6372,18.8505,19.3892,24754.399034556,0
+CVR.US,D,20160216,000000,19.6011,19.6011,19.2516,19.2516,1986.37558881,0
+CVR.US,D,20160218,000000,19.5299,19.567,19.5299,19.567,632.07516157594,0
+CVR.US,D,20160222,000000,19.6011,19.6011,19.0046,19.438,3525.073956212,0
+CVR.US,D,20160224,000000,18.9665,19.5581,18.9665,19.5581,1326.6407362088,0
+CVR.US,D,20160225,000000,19.5923,19.5923,19.3931,19.3931,544.9983564966,0
+CVR.US,D,20160226,000000,19.5835,19.5835,19.4273,19.4322,1514.1119753796,0
+CVR.US,D,20160229,000000,19.6011,19.6011,19.481,19.5074,1259.0281581472,0
+CVR.US,D,20160301,000000,19.6011,19.6011,19.6011,19.6011,1623.7263064795,0
+CVR.US,D,20160302,000000,19.0662,19.0662,19.0662,19.0662,1269.2724881566,0
+CVR.US,D,20160304,000000,19.5015,19.9456,19.5015,19.8861,1438.3039333106,0
+CVR.US,D,20160307,000000,19.7456,19.8042,19.2584,19.729,12367.979620269,0
+CVR.US,D,20160309,000000,19.808,19.808,19.808,19.808,139.32288812695,0
+CVR.US,D,20160310,000000,19.074,19.3971,19.074,19.1647,1127.9007340277,0
+CVR.US,D,20160311,000000,19.3463,19.3463,19.074,19.074,1918.7630107484,0
+CVR.US,D,20160314,000000,19.7417,19.7417,19.7417,19.7417,245.86392022403,0
+CVR.US,D,20160315,000000,19.6206,19.6206,19.6206,19.6206,278.6457762539,0
+CVR.US,D,20160318,000000,19.728,19.728,19.3639,19.4449,1487.4767173554,0
+CVR.US,D,20160321,000000,19.5182,19.5182,19.5182,19.5182,256.10825023336,0
+CVR.US,D,20160323,000000,19.7387,19.7387,19.6948,19.6948,374.94247834165,0
+CVR.US,D,20160324,000000,19.4507,19.4507,19.4507,19.4507,1246.734962136,0
+CVR.US,D,20160328,000000,19.7036,19.7036,19.7036,19.7036,148.54278513535,0
+CVR.US,D,20160404,000000,19.5444,19.7026,19.3502,19.5426,2125.6984769369,0
+CVR.US,D,20160405,000000,19.6606,19.6606,19.0827,19.4615,1120.7297030212,0
+CVR.US,D,20160408,000000,19.1394,19.647,19.0857,19.5591,1537.6739344011,0
+CVR.US,D,20160411,000000,19.5581,19.5581,19.1726,19.2038,2490.3966252692,0
+CVR.US,D,20160412,000000,19.3424,19.5747,19.3424,19.5083,565.48701651527,0
+CVR.US,D,20160413,000000,19.3424,19.3424,19.3424,19.3424,933.25846385038,0
+CVR.US,D,20160414,000000,19.5162,19.5426,19.3424,19.3424,2159.5047659677,0
+CVR.US,D,20160415,000000,19.0662,19.3424,19.0662,19.3424,2298.8276540947,0
+CVR.US,D,20160419,000000,19.5122,19.6616,19.4136,19.4928,4575.1177821688,0
+CVR.US,D,20160420,000000,19.4058,19.5015,19.4058,19.4868,4015.7773636592,0
+CVR.US,D,20160421,000000,19.6616,19.6694,19.647,19.647,6116.8894485737,0
+CVR.US,D,20160422,000000,19.7036,19.807,19.5426,19.5426,6569.6888349863,0
+CVR.US,D,20160425,000000,19.5426,19.9037,19.2594,19.2594,12026.843430959,0
+CVR.US,D,20160426,000000,19.3453,19.3453,19.3453,19.3453,511.1920674658,0
+CVR.US,D,20160427,000000,19.3677,19.5015,19.3424,19.3424,6216.2594496642,0
+CVR.US,D,20160428,000000,19.5426,19.6616,19.4537,19.4537,4309.7896349271,0
+CVR.US,D,20160429,000000,19.8256,19.9037,19.8256,19.9037,382.11350934818,0
+CVR.US,D,20160502,000000,19.8559,20.1487,19.7484,20.0414,4163.2957157936,0
+CVR.US,D,20160504,000000,19.9866,19.9866,19.6206,19.7036,2626.6462143934,0
+CVR.US,D,20160505,000000,19.7036,19.9037,19.7036,19.9037,1188.3422810828,0
+CVR.US,D,20160506,000000,20.2278,20.4679,20.2278,20.4679,1632.9462034879,0
+CVR.US,D,20160509,000000,20.4679,20.4679,20.297,20.3899,1086.9234139904,0
+CVR.US,D,20160510,000000,20.3899,20.4679,20.0451,20.0451,1461.865892332,0
+CVR.US,D,20160511,000000,20.4445,20.6563,20.4445,20.6563,468.16588142659,0
+CVR.US,D,20160512,000000,20.711,20.79,20.6543,20.79,1891.1033197232,0
+CVR.US,D,20160513,000000,20.5489,20.5489,20.4894,20.4894,655.63712059741,0
+CVR.US,D,20160516,000000,20.9374,21.2741,20.7275,21.2741,735.54289467022,0
+CVR.US,D,20160517,000000,21.2323,21.2323,21.2323,21.2323,201.81330118389,0
+CVR.US,D,20160519,000000,20.6944,20.6944,20.6944,20.6944,758.08042069076,0
+CVR.US,D,20160523,000000,20.952,20.952,20.791,20.791,696.61444063475,0
+CVR.US,D,20160525,000000,21.0341,21.2323,20.9453,21.1708,5390.5664509119,0
+CVR.US,D,20160526,000000,21.1972,21.2019,20.96,21.2019,4971.5733535301,0
+CVR.US,D,20160527,000000,21.0897,21.2741,20.791,21.2741,4368.1823159803,0
+CVR.US,D,20160531,000000,21.5514,21.7574,21.5514,21.6872,2936.0249806753,0
+CVR.US,D,20160601,000000,21.6618,21.9047,21.6618,21.9047,372.89361233978,0
+CVR.US,D,20160602,000000,22.2288,22.2288,22.0053,22.0268,1112.5342390137,0
+CVR.US,D,20160603,000000,21.9526,21.9692,21.9526,21.9605,1364.5447572434,0
+CVR.US,D,20160606,000000,22.0912,22.1156,22.0522,22.0824,818.52196774583,0
+CVR.US,D,20160607,000000,22.0503,22.2288,21.9047,21.9047,1389.1311492658,0
+CVR.US,D,20160608,000000,22.2288,22.2758,22.2288,22.2758,1934.1295057624,0
+CVR.US,D,20160609,000000,22.2288,23.3563,22.2288,22.6701,1217.0264051089,0
+CVR.US,D,20160610,000000,23.121,23.121,22.917,22.917,655.63712059741,0
+CVR.US,D,20160613,000000,23.121,23.5282,22.5402,22.96,13462.074065266,0
+CVR.US,D,20160614,000000,22.471,23.1387,22.2679,22.9259,12912.977976766,0
+CVR.US,D,20160615,000000,22.838,23.0381,22.838,22.96,1781.4889886233,0
+CVR.US,D,20160616,000000,22.917,22.917,22.9092,22.9092,449.72608740979,0
+CVR.US,D,20160617,000000,22.917,22.917,22.1898,22.1898,4119.2450967534,0
+CVR.US,D,20160620,000000,22.3519,22.713,22.3519,22.713,1579.6756874394,0
+CVR.US,D,20160621,000000,22.7961,22.7961,22.5539,22.5539,1447.523830319,0
+CVR.US,D,20160622,000000,22.8781,22.8781,22.6526,22.6526,1021.3597019307,0
+CVR.US,D,20160623,000000,22.7404,22.8594,22.7404,22.8594,7119.8093564875,0
+CVR.US,D,20160624,000000,22.7404,22.7404,21.6022,22.6506,7299.0851316509,0
+CVR.US,D,20160627,000000,22.2124,22.3899,22.0356,22.3431,9296.7294834711,0
+CVR.US,D,20160628,000000,22.7804,22.9092,22.5939,22.5939,687.39454362635,0
+CVR.US,D,20160629,000000,22.471,22.6965,21.897,22.1322,2552.8870383262,0
+CVR.US,D,20160630,000000,22.7004,22.7004,21.9047,21.9047,1899.2987837306,0
+CVR.US,D,20160701,000000,22.3109,22.3109,22.0737,22.1489,559.34041850967,0
+CVR.US,D,20160705,000000,21.8882,21.8882,21.8882,21.8882,244.8394872231,0
+CVR.US,D,20160706,000000,21.897,21.897,21.897,21.897,370.84474633791,0
+CVR.US,D,20160707,000000,21.6939,22.917,21.6939,22.3831,7347.2334826948,0
+CVR.US,D,20160708,000000,22.0941,22.2679,22.0658,22.0658,3226.9639529404,0
+CVR.US,D,20160711,000000,22.2288,22.3978,22.1489,22.2465,7160.7866765249,0
+CVR.US,D,20160712,000000,22.6671,22.6671,22.2542,22.5774,1630.8973374861,0
+CVR.US,D,20160713,000000,22.9092,22.9092,22.0337,22.6915,3808.8418974706,0
+CVR.US,D,20160714,000000,22.3109,22.4252,22.1898,22.2288,2318.2918811124,0
+CVR.US,D,20160715,000000,22.512,22.715,22.3811,22.3811,3775.0356084398,0
+CVR.US,D,20160718,000000,22.715,22.715,22.3519,22.471,1609.3842444665,0
+CVR.US,D,20160719,000000,22.4807,22.715,22.1977,22.4075,8767.0976219885,0
+CVR.US,D,20160720,000000,22.8556,22.8556,22.304,22.304,569.584748519,0
+CVR.US,D,20160721,000000,22.715,22.715,22.715,22.715,479.43464443686,0
+CVR.US,D,20160722,000000,22.3519,22.4807,22.3519,22.3899,2524.2029143,0
+CVR.US,D,20160725,000000,22.7004,22.715,22.3519,22.3519,1999.6932178221,0
+CVR.US,D,20160726,000000,21.7847,22.4631,21.7847,22.0454,4780.0043823555,0
+CVR.US,D,20160727,000000,22.0268,22.2064,21.6881,22.1566,1595.0421824534,0
+CVR.US,D,20160728,000000,22.0268,22.4152,22.0268,22.0912,2244.5327050452,0
+CVR.US,D,20160729,000000,22.5754,22.5754,22.5754,22.5754,502.99660345833,0
+CVR.US,D,20160801,000000,22.5696,22.5696,22.0522,22.2445,1658.5570285113,0
+CVR.US,D,20160804,000000,22.7882,22.7882,22.2064,22.2064,1170.9269200669,0
+CVR.US,D,20160808,000000,22.7961,23.6716,22.7755,23.6101,10057.883203165,0
+CVR.US,D,20160809,000000,23.6101,23.8532,23.5662,23.6101,3183.9377669012,0
+CVR.US,D,20160810,000000,23.7712,24.0074,23.6268,23.8727,2540.593842315,0
+CVR.US,D,20160811,000000,23.8532,23.8532,23.694,23.694,3726.8872573959,0
+CVR.US,D,20160812,000000,23.6893,23.7839,22.8078,23.0976,1685.1922865355,0
+CVR.US,D,20160815,000000,23.8679,23.9322,23.3398,23.3398,3254.6236439656,0
+CVR.US,D,20160817,000000,23.8532,23.8532,23.4471,23.7712,1536.6495014002,0
+CVR.US,D,20160818,000000,23.6893,23.6893,23.2997,23.2997,4885.5209814517,0
+CVR.US,D,20160819,000000,22.7326,22.8126,22.7326,22.8126,688.41897662728,0
+CVR.US,D,20160822,000000,23.2196,23.3652,23.2196,23.3652,494.80113945086,0
+CVR.US,D,20160823,000000,23.5359,23.5359,23.1387,23.5057,3195.2065299115,0
+CVR.US,D,20160824,000000,23.5359,23.5359,22.9688,22.9688,942.47836085878,0
+CVR.US,D,20160825,000000,23.4471,23.4471,22.9688,22.9756,1111.5098060128,0
+CVR.US,D,20160826,000000,22.9346,23.3037,22.8126,23.1064,7471.1898758077,0
+CVR.US,D,20160829,000000,23.4471,23.4471,21.9047,22.5402,8810.1238080277,0
+CVR.US,D,20160830,000000,21.9692,22.3109,21.9692,22.2465,6294.1163577352,0
+CVR.US,D,20160902,000000,22.5481,22.8594,22.4827,22.8594,968.08918588212,0
+CVR.US,D,20160906,000000,22.6213,22.6213,22.6213,22.6213,768.32475070009,0
+CVR.US,D,20160907,000000,22.5383,22.6213,22.1302,22.2124,1291.8100141771,0
+CVR.US,D,20160908,000000,22.0727,22.4416,22.0727,22.3431,2381.8067271703,0
+CVR.US,D,20160909,000000,22.058,22.5764,22.058,22.512,1241.6127971314,0
+CVR.US,D,20160912,000000,21.9458,22.4289,21.9458,22.2124,1002.9199079139,0
+CVR.US,D,20160913,000000,22.0337,22.3772,22.0337,22.3772,1193.4644460875,0
+CVR.US,D,20160914,000000,22.3383,22.4309,22.3383,22.3694,1362.4958912415,0
+CVR.US,D,20160915,000000,22.4162,22.8341,22.4162,22.8341,1327.6651692098,0
+CVR.US,D,20160916,000000,22.4496,22.8644,22.4496,22.8644,2911.4385886529,0
+CVR.US,D,20160919,000000,22.7921,22.8644,22.4261,22.8644,1388.1067162648,0
+CVR.US,D,20160920,000000,22.8644,23.739,22.8644,23.5183,3101.9831268265,0
+CVR.US,D,20160921,000000,23.8942,23.8942,23.2646,23.2646,3163.4491068825,0
+CVR.US,D,20160922,000000,23.1942,23.8122,23.1942,23.5701,1993.5466198165,0
+CVR.US,D,20160923,000000,23.8073,23.8073,23.0206,23.4324,1232.3929001229,0
+CVR.US,D,20160926,000000,22.9893,22.9893,22.9893,22.9893,188.49567217176,0
+CVR.US,D,20160927,000000,23.8366,23.8366,23.3436,23.3436,613.63536755914,0
+CVR.US,D,20160928,000000,21.5602,23.8463,21.5602,23.004,1185.26898208,0
+CVR.US,D,20161003,000000,23.3963,23.5389,23.3963,23.5389,450.75052041072,0
+CVR.US,D,20161004,000000,23.5359,23.5359,23.5155,23.5155,506.06990246113,0
+CVR.US,D,20161006,000000,23.7819,23.7819,23.7819,23.7819,351.38051932018,0
+CVR.US,D,20161007,000000,23.6823,23.6823,23.5603,23.5603,1178.0979510735,0
+CVR.US,D,20161010,000000,23.574,23.574,23.574,23.574,505.04546946019,0
+CVR.US,D,20161012,000000,23.6736,23.9274,23.6736,23.9274,901.50104082144,0
+CVR.US,D,20161013,000000,23.8073,23.8366,23.6188,23.6278,2068.3302288847,0
+CVR.US,D,20161014,000000,23.2733,23.8278,23.2733,23.8112,688.41897662728,0
+CVR.US,D,20161017,000000,23.8463,23.8463,23.8366,23.8463,1846.0282676821,0
+CVR.US,D,20161018,000000,24.0553,24.0553,23.9137,23.9137,1914.6652787446,0
+CVR.US,D,20161019,000000,24.1714,24.1714,23.9743,24.1714,1199.6110440931,0
+CVR.US,D,20161020,000000,24.2524,24.2524,24.1714,24.1978,2392.0510571796,0
+CVR.US,D,20161021,000000,24.3452,24.6634,24.3452,24.6634,596.22000654327,0
+CVR.US,D,20161024,000000,24.6634,24.6634,24.6204,24.6204,1688.2655855383,0
+CVR.US,D,20161026,000000,24.6634,24.6634,24.5902,24.5902,942.47836085878,0
+CVR.US,D,20161028,000000,24.5394,25.0138,23.9362,23.9362,31869.086226039,0
+CVR.US,D,20161031,000000,24.2935,24.8254,24.2935,24.7863,7766.2265800765,0
+CVR.US,D,20161101,000000,24.0114,24.8254,24.0114,24.8254,11831.176727781,0
+CVR.US,D,20161102,000000,24.8157,24.8157,24.3363,24.3363,1209.8553741024,0
+CVR.US,D,20161103,000000,24.2476,24.2935,24.0114,24.0992,19125.139694427,0
+CVR.US,D,20161104,000000,24.393,24.7815,24.0513,24.7815,32748.04974084,0
+CVR.US,D,20161107,000000,21.7223,24.4974,21.2732,24.4974,21940.281580992,0
+CVR.US,D,20161108,000000,24.4603,24.6634,23.9274,24.6477,4215.5417988412,0
+CVR.US,D,20161109,000000,24.0944,24.4282,23.7683,24.393,8047.9456553332,0
+CVR.US,D,20161110,000000,24.6204,27.0881,24.6204,26.1325,19462.178151734,0
+CVR.US,D,20161111,000000,25.5586,26.0242,25.5586,25.7245,1715.9252765635,0
+CVR.US,D,20161114,000000,26.0514,26.3697,26.0514,26.277,644.36835758714,0
+CVR.US,D,20161115,000000,25.9685,26.3697,24.9181,26.3697,33221.337787271,0
+CVR.US,D,20161116,000000,26.2643,27.4434,25.3799,25.3799,20688.424453851,0
+CVR.US,D,20161117,000000,26.0193,27.7676,26.0193,27.4474,15607.236769221,0
+CVR.US,D,20161118,000000,27.0618,27.464,27.0618,27.4416,641.29505858434,0
+CVR.US,D,20161121,000000,27.6514,27.6514,26.6646,27.1555,5027.9171685814,0
+CVR.US,D,20161122,000000,27.7305,27.9307,27.4796,27.9307,6271.5788317146,0
+CVR.US,D,20161123,000000,27.7188,28.5631,27.6427,28.1726,7448.6523497872,0
+CVR.US,D,20161128,000000,28.3425,29.8887,28.3425,28.975,18950.986084268,0
+CVR.US,D,20161129,000000,29.3011,29.3675,27.8886,27.9394,2408.4419851946,0
+CVR.US,D,20161130,000000,27.9307,27.9307,27.9307,27.9307,375.96691134258,0
+CVR.US,D,20161201,000000,27.9307,29.4905,27.9307,28.6842,13608.5679844,0
+CVR.US,D,20161202,000000,28.3455,28.3455,28.3455,28.3455,861.54815378504,0
+CVR.US,D,20161205,000000,28.5593,29.4905,28.3455,29.4905,1347.1293962275,0
+CVR.US,D,20161206,000000,29.2045,32.6054,28.7515,31.5433,20831.845073982,0
+CVR.US,D,20161207,000000,32.0285,32.0382,30.7955,31.5833,14392.259230115,0
+CVR.US,D,20161208,000000,31.5833,32.0382,30.3856,31.1987,9572.3019607222,0
+CVR.US,D,20161209,000000,30.7955,31.1987,29.305,29.305,4577.1666481707,0
+CVR.US,D,20161212,000000,30.6638,31.5433,29.3128,31.3168,1910.5675467409,0
+CVR.US,D,20161213,000000,30.6082,30.9702,29.4066,29.7208,6888.2874982766,0
+CVR.US,D,20161214,000000,30.8132,30.9859,30.6715,30.9772,2310.0964171049,0
+CVR.US,D,20161215,000000,29.8204,31.2164,29.8204,30.4119,2429.9550782142,0
+CVR.US,D,20161216,000000,30.8034,32.1193,30.8034,31.0758,8824.4658700408,0
+CVR.US,D,20161219,000000,31.0758,32.0714,31.0758,31.8791,2746.5048755026,0
+CVR.US,D,20161220,000000,32.1193,32.373,31.8664,32.1837,1558.1625944198,0
+CVR.US,D,20161221,000000,31.5268,32.3018,31.5268,32.3018,512.21650046673,0
+CVR.US,D,20161222,000000,32.2823,32.3408,31.5736,32.1036,3339.6515830431,0
+CVR.US,D,20161223,000000,31.9366,31.9366,31.9366,31.9366,183.37350716709,0
+CVR.US,D,20161227,000000,31.4613,31.4613,28.2781,30.039,2271.1679630695,0
+CVR.US,D,20161228,000000,30.8034,33.7025,30.1288,32.0451,24526.974908349,0
+CVR.US,D,20161229,000000,32.3769,33.2701,32.0382,32.9919,5996.0063544635,0
+CVR.US,D,20161230,000000,33.0476,34.5001,32.5624,34.1721,7155.6645115202,0
+CVR.US,D,20170103,000000,34.01,35.4655,33.8607,34.1467,4940.8403635021,0
+CVR.US,D,20170104,000000,35.3239,36.588,34.5001,35.4869,7267.3277086219,0
+CVR.US,D,20170105,000000,34.2141,36.3479,34.0999,34.1145,2845.8748765931,0
+CVR.US,D,20170106,000000,33.3511,35.0623,33.113,33.7806,4982.8421165403,0
+CVR.US,D,20170109,000000,32.9568,36.1517,32.9568,35.7886,31644.735398834,0
+CVR.US,D,20170110,000000,36.1195,36.5636,35.1931,35.362,31638.588800829,0
+CVR.US,D,20170111,000000,36.752,36.752,33.7621,34.3508,3072.2745697994,0
+CVR.US,D,20170112,000000,35.1844,35.1844,34.0822,34.2472,2261.9480660611,0
+CVR.US,D,20170113,000000,34.0481,36.1439,34.0481,35.3483,3970.7023116181,0
+CVR.US,D,20170117,000000,35.2829,36.2347,35.0526,36.1038,20404.656512592,0
+CVR.US,D,20170118,000000,36.1038,36.1038,34.296,35.4294,3883.6255065387,0
+CVR.US,D,20170119,000000,35.4948,35.8043,35.3532,35.7886,2818.2151855679,0
+CVR.US,D,20170120,000000,36.1439,36.7012,35.7886,36.6798,8728.1691679531,0
+CVR.US,D,20170123,000000,36.7353,36.7598,36.2181,36.5939,2233.2639420349,0
+CVR.US,D,20170124,000000,36.2268,36.2268,36.2268,36.2268,257.1326832343,0
+CVR.US,D,20170125,000000,36.5939,36.5939,34.9794,36.3303,1626.7996054823,0
+CVR.US,D,20170126,000000,36.4241,36.5939,36.2298,36.472,2218.9218800219,0
+CVR.US,D,20170127,000000,36.4241,38.6067,36.4241,38.6067,9706.5026838445,0
+CVR.US,D,20170130,000000,38.6067,40.5307,37.7448,40.0457,9432.9790725953,0
+CVR.US,D,20170131,000000,40.2349,40.2349,39.4452,39.5292,952.72269086812,0
+CVR.US,D,20170201,000000,40.0855,40.0855,39.7821,40.0855,952.72269086812,0
+CVR.US,D,20170202,000000,39.8112,39.8112,37.0976,37.3368,2288.5833240853,0
+CVR.US,D,20170203,000000,38.8547,39.7664,37.4695,37.4744,3397.0198310953,0
+CVR.US,D,20170206,000000,38.8127,38.8127,37.7037,37.7037,659.73485260115,0
+CVR.US,D,20170207,000000,38.7961,38.7961,37.0214,38.5267,1351.2271282312,0
+CVR.US,D,20170208,000000,38.2387,39.987,36.2268,36.7002,3465.6568421579,0
+CVR.US,D,20170209,000000,36.1859,36.1859,34.5908,34.9921,2360.2936341507,0
+CVR.US,D,20170210,000000,34.9921,36.0833,34.9921,36.0833,540.90062449287,0
+CVR.US,D,20170213,000000,34.9921,36.1195,34.583,34.8007,2898.1209596408,0
+CVR.US,D,20170214,000000,34.6074,34.6592,34.583,34.583,816.47310174397,0
+CVR.US,D,20170215,000000,34.6251,34.9373,32.8982,32.8982,5700.9696501947,0
+CVR.US,D,20170216,000000,33.9163,33.9163,31.3852,32.6112,11638.583323605,0
+CVR.US,D,20170217,000000,32.6122,32.6122,32.6122,32.6122,551.1449545022,0
+CVR.US,D,20170221,000000,31.0093,31.5442,30.3359,31.23,8606.261640842,0
+CVR.US,D,20170222,000000,31.2993,32.3819,30.8786,32.3819,5940.6869724131,0
+CVR.US,D,20170223,000000,31.3364,32.132,31.3364,31.6673,2340.8294071329,0
+CVR.US,D,20170224,000000,32.7742,34.2268,32.7742,33.0642,4635.5593292239,0
+CVR.US,D,20170227,000000,33.1881,34.7138,33.1881,34.3508,2064.2324968809,0
+CVR.US,D,20170228,000000,35.3971,37.039,34.953,36.1517,12698.871479571,0
+CVR.US,D,20170301,000000,33.5004,36.5685,33.316,34.5001,15011.016762678,0
+CVR.US,D,20170302,000000,33.1071,33.9368,33.1071,33.191,2994.4176617285,0
+CVR.US,D,20170303,000000,33.8734,33.8734,33.8734,33.8734,308.35433328097,0
+CVR.US,D,20170306,000000,33.2662,33.275,33.2388,33.2662,2505.7631202832,0
+CVR.US,D,20170307,000000,32.5936,36.3508,32.5936,34.1975,13432.36550824,0
+CVR.US,D,20170308,000000,34.2385,34.298,34.2385,34.298,476.36134543406,0
+CVR.US,D,20170309,000000,35.3162,35.3162,35.1443,35.1443,2042.7194038613,0
+CVR.US,D,20170310,000000,34.2716,34.2716,34.2716,34.2716,697.63887363568,0
+CVR.US,D,20170313,000000,33.8734,33.8734,33.8734,33.8734,452.79938641259,0
+CVR.US,D,20170315,000000,33.6069,33.6069,33.6069,33.6069,169.03144515402,0
+CVR.US,D,20170317,000000,34.1057,34.7294,33.2261,34.7294,3555.80694624,0
+CVR.US,D,20170320,000000,34.7294,34.7294,34.1136,34.1136,1399.3754792751,0
+CVR.US,D,20170322,000000,33.5004,35.1443,33.5004,35.1443,4494.1875750951,0
+CVR.US,D,20170324,000000,33.6069,33.6069,33.6069,33.6069,301.18330227444,0
+CVR.US,D,20170327,000000,33.3052,33.315,33.191,33.315,1268.2480551556,0
+CVR.US,D,20170328,000000,33.1071,33.1071,33.1071,33.1071,489.67897444619,0
+CVR.US,D,20170329,000000,33.1003,33.4078,32.6932,33.4078,2858.1680726043,0
+CVR.US,D,20170330,000000,34.014,34.0217,34.007,34.007,1079.7523829839,0
+CVR.US,D,20170331,000000,33.7152,33.7152,33.0075,33.6069,877.93908179997,0
+CVR.US,D,20170403,000000,33.6069,33.6069,33.6069,33.6069,180.30020816429,0
+CVR.US,D,20170404,000000,32.6571,32.6571,32.6571,32.6571,169.03144515402,0
+CVR.US,D,20170405,000000,33.0759,34.3067,32.8171,33.0759,929.16073184665,0
+CVR.US,D,20170412,000000,32.9997,32.9997,32.9997,32.9997,220.25309520069,0
+CVR.US,D,20170413,000000,32.8816,33.0232,32.8582,33.0232,1788.6600196298,0
+CVR.US,D,20170417,000000,32.8582,32.8582,32.8582,32.8582,443.57948940419,0
+CVR.US,D,20170419,000000,32.8582,33.356,32.8582,33.356,562.41371751247,0
+CVR.US,D,20170421,000000,34.8534,34.8534,33.356,33.3991,869.74361779251,0
+CVR.US,D,20170424,000000,32.9421,32.9421,32.9421,32.9421,509.14320146393,0
+CVR.US,D,20170425,000000,33.1071,33.1071,33.1071,33.1071,370.84474633791,0
+CVR.US,D,20170426,000000,34.5138,34.5138,34.5138,34.5138,139.32288812695,0
+CVR.US,D,20170427,000000,34.1057,34.1057,34.1057,34.1057,255.08381723243,0
+CVR.US,D,20170428,000000,34.583,34.583,34.463,34.4795,2027.3529088473,0
+CVR.US,D,20170501,000000,34.1057,34.1057,34.1057,34.1057,143.42062013068,0
+CVR.US,D,20170502,000000,33.191,34.1057,32.8582,33.067,3551.7092142363,0
+CVR.US,D,20170503,000000,33.067,33.067,33.067,33.067,135.22515612322,0
+CVR.US,D,20170504,000000,32.6502,32.8669,32.5936,32.5936,2351.0737371423,0
+CVR.US,D,20170505,000000,33.1579,33.1579,32.5936,32.6502,600.31773854701,0
+CVR.US,D,20170508,000000,32.8582,32.8689,32.5839,32.6502,2715.7718854746,0
+CVR.US,D,20170509,000000,32.5839,32.7986,32.3789,32.6502,4794.3464443686,0
+CVR.US,D,20170510,000000,32.4404,32.4404,32.4003,32.4003,1926.9584747558,0
+CVR.US,D,20170515,000000,32.6405,32.6932,32.5253,32.5253,1958.7158977848,0
+CVR.US,D,20170517,000000,32.6932,32.6932,32.2686,32.2686,362.64928233044,0
+CVR.US,D,20170518,000000,32.6932,32.6932,32.6932,32.6932,624.90413056941,0
+CVR.US,D,20170519,000000,32.6581,32.6581,32.6581,32.6581,157.76268214375,0
+CVR.US,D,20170522,000000,32.6932,32.6932,32.2353,32.5341,1240.5883641304,0
+CVR.US,D,20170530,000000,31.8616,31.8616,31.8616,31.8616,394.40670535938,0
+CVR.US,D,20170601,000000,32.4999,32.4999,32.4999,32.4999,176.20247616055,0
+CVR.US,D,20170602,000000,32.5702,32.5702,32.5702,32.5702,744.76279167862,0
+CVR.US,D,20170605,000000,32.2373,32.2373,30.7809,31.7678,16521.031006054,0
+CVR.US,D,20170609,000000,30.9381,31.5677,30.1435,31.5677,1415.76640729,0
+CVR.US,D,20170612,000000,31.3374,31.3374,30.1445,30.1445,1017.2619699269,0
+CVR.US,D,20170615,000000,30.1435,30.1435,30.1435,30.1435,208.98433219043,0
+CVR.US,D,20170616,000000,30.3807,31.5248,30.3807,31.5248,394.40670535938,0
+CVR.US,D,20170619,000000,31.6087,31.6087,31.6087,31.6087,1567.3824914282,0
+CVR.US,D,20170622,000000,31.4349,31.4349,31.4349,31.4349,138.29845512602,0
+CVR.US,D,20170623,000000,31.8527,31.8527,31.8527,31.8527,156.73824914282,0
+CVR.US,D,20170626,000000,31.3237,31.3237,31.3237,31.3237,362.64928233044,0
+CVR.US,D,20170627,000000,30.1348,31.2328,30.1211,31.2328,1540.7472334039,0
+CVR.US,D,20170711,000000,30.5232,30.5232,30.5232,30.5232,506.06990246113,0
+CVR.US,D,20170712,000000,30.2099,30.2216,30.1064,30.1064,1842.9549686793,0
+CVR.US,D,20170714,000000,30.5232,30.5232,29.7609,29.7609,334.98959130524,0
+CVR.US,D,20170720,000000,29.2689,30.7731,29.2689,30.5633,2293.70548909,0
+CVR.US,D,20170725,000000,30.5232,30.5232,30.5232,30.5232,245.86392022403,0
+CVR.US,D,20170726,000000,30.6072,30.6072,29.9971,29.9971,894.33000981491,0
+CVR.US,D,20170728,000000,29.5685,29.7355,29.5685,29.7355,601.34217154794,0
+CVR.US,D,20170731,000000,30.7233,30.7233,30.7233,30.7233,463.04371642192,0
+CVR.US,D,20170802,000000,30.4383,30.4383,30.4383,30.4383,122.93196011201,0
+CVR.US,D,20170803,000000,30.5232,30.5232,30.5232,30.5232,127.02969211575,0
+CVR.US,D,20170804,000000,30.5232,30.5232,30.5232,30.5232,421.04196338365,0
+CVR.US,D,20170808,000000,30.5096,30.5096,30.3134,30.3134,1212.9286731052,0
+CVR.US,D,20170809,000000,29.9785,29.9971,29.2689,29.9971,2486.2988932655,0
+CVR.US,D,20170810,000000,29.2689,29.8107,28.7232,28.7232,4110.025199745,0
+CVR.US,D,20170811,000000,27.2034,28.6813,27.2034,28.1209,803.15547273183,0
+CVR.US,D,20170814,000000,28.12,28.7584,27.3352,27.3352,2786.457762539,0
+CVR.US,D,20170816,000000,29.2689,29.2689,27.2014,27.2014,2991.3443627257,0
+CVR.US,D,20170821,000000,28.0311,28.0311,27.2278,27.2278,729.39629666462,0
+CVR.US,D,20170822,000000,27.1614,27.1614,27.1614,27.1614,122.93196011201,0
+CVR.US,D,20170823,000000,26.7338,27.0355,25.5877,25.6258,1075.6546509801,0
+CVR.US,D,20170824,000000,26.4917,28.859,26.4917,27.6943,1951.5448667782,0
+CVR.US,D,20170828,000000,25.2295,25.5028,25.2295,25.5028,581.8779445302,0
+CVR.US,D,20170829,000000,25.2285,25.9226,23.9147,24.0338,4262.6657168841,0
+CVR.US,D,20170830,000000,24.9201,24.9201,24.7512,24.7512,1075.6546509801,0
+CVR.US,D,20170831,000000,24.1695,24.1695,23.0342,23.0342,5037.1370655898,0
+CVR.US,D,20170901,000000,23.1524,24.2621,22.3109,22.3109,3148.0826118685,0
+CVR.US,D,20170905,000000,22.7892,23.572,22.7326,23.1524,10125.495781226,0
+CVR.US,D,20170906,000000,23.0665,24.8351,23.0665,24.8351,2474.0056972543,0
+CVR.US,D,20170907,000000,23.9957,26.1413,23.9957,24.5063,9470.8830936298,0
+CVR.US,D,20170908,000000,25.2579,26.0486,25.2579,25.6502,723.24969865902,0
+CVR.US,D,20170911,000000,24.7776,26.2398,24.4262,25.6786,1217.0264051089,0
+CVR.US,D,20170913,000000,25.825,25.825,24.7093,24.7093,706.85877064409,0
+CVR.US,D,20170915,000000,25.5516,25.5937,25.2579,25.5937,1155.5604250529,0
+CVR.US,D,20170918,000000,25.6786,26.8558,25.6786,26.8558,8764.0243229857,0
+CVR.US,D,20170919,000000,26.52,26.52,26.52,26.52,268.40144624457,0
+CVR.US,D,20170921,000000,26.5601,26.5601,25.1319,25.1319,900.47660782051,0
+CVR.US,D,20170922,000000,25.8132,26.7651,25.8132,26.7651,523.485263477,0
+CVR.US,D,20170925,000000,25.5937,26.1003,25.0568,25.0568,1622.7018734786,0
+CVR.US,D,20170926,000000,25.4502,25.8894,25.294,25.8894,1769.1957926121,0
+CVR.US,D,20170927,000000,26.519,26.519,26.519,26.519,239.71732221843,0
+CVR.US,D,20170929,000000,25.3818,26.3932,25.3818,26.1003,885.11011280651,0
+CVR.US,D,20171002,000000,25.4687,26.4829,25.4687,26.1832,3806.7930314687,0
+CVR.US,D,20171003,000000,25.3428,26.2311,24.6683,25.9304,2660.4525034242,0
+CVR.US,D,20171004,000000,25.2998,25.2998,25.2998,25.2998,324.74526129591,0
+CVR.US,D,20171005,000000,25.3145,25.9304,25.3145,25.9304,768.32475070009,0
+CVR.US,D,20171006,000000,26.3775,26.5113,26.3775,26.5113,752.95825568609,0
+CVR.US,D,20171009,000000,26.1003,26.2253,26.0554,26.109,1250.8326941398,0
+CVR.US,D,20171011,000000,25.8894,26.562,25.8894,26.562,1474.1590883432,0
+CVR.US,D,20171012,000000,26.6138,26.6138,26.3102,26.3853,1503.8676453703,0
+CVR.US,D,20171013,000000,26.4555,27.4366,26.4555,27.4366,1247.759395137,0
+CVR.US,D,20171016,000000,26.9398,27.4757,26.9398,27.4757,1963.8380627894,0
+CVR.US,D,20171017,000000,27.4708,28.2224,27.4708,27.9237,4541.311493138,0
+CVR.US,D,20171020,000000,26.2253,26.4498,26.0203,26.0203,749.88495668329,0
+CVR.US,D,20171023,000000,26.1003,26.479,26.1003,26.479,632.07516157594,0
+CVR.US,D,20171024,000000,26.3414,27.0667,26.3414,26.7729,2163.6024979715,0
+CVR.US,D,20171025,000000,26.687,27.7813,26.687,26.7729,6744.8668781459,0
+CVR.US,D,20171026,000000,26.3512,26.519,26.1149,26.3512,1563.2847594245,0
+CVR.US,D,20171027,000000,26.3512,26.3512,25.3428,26.0163,8521.2337017645,0
+CVR.US,D,20171030,000000,26.1003,26.1832,25.2579,25.2579,3991.1909716367,0
+CVR.US,D,20171031,000000,25.5185,25.5185,25.5185,25.5185,290.9389722651,0
+CVR.US,D,20171101,000000,24.8782,25.5165,24.8782,25.2579,2165.6513639733,0
+CVR.US,D,20171102,000000,25.2491,26.0163,25.2158,25.8894,6091.2786235503,0
+CVR.US,D,20171103,000000,25.2158,25.3906,24.7962,25.2579,5052.5035606038,0
+CVR.US,D,20171106,000000,25.2579,26.1003,25.2579,26.1003,1074.6302179792,0
+CVR.US,D,20171108,000000,25.4239,26.0066,25.4239,25.6375,2446.3460062291,0
+CVR.US,D,20171109,000000,25.5596,25.5596,25.5596,25.5596,169.03144515402,0
+CVR.US,D,20171110,000000,25.9304,25.9304,25.9304,25.9304,262.25484823897,0
+CVR.US,D,20171113,000000,26.9398,26.9398,25.4765,25.4765,3436.9727181317,0
+CVR.US,D,20171114,000000,25.2579,25.2579,25.2579,25.2579,187.47123917082,0
+CVR.US,D,20171115,000000,24.9211,25.334,24.3326,25.334,1510.0142433759,0
+CVR.US,D,20171117,000000,24.9308,25.662,24.9308,25.662,950.67382486625,0
+CVR.US,D,20171120,000000,25.662,25.662,25.662,25.662,493.77670644993,0
+CVR.US,D,20171121,000000,25.6865,25.6865,25.6865,25.6865,247.9127862259,0
+CVR.US,D,20171127,000000,25.6786,26.3512,25.6786,26.3512,4983.8665495413,0
+CVR.US,D,20171128,000000,26.1003,26.2682,25.9724,25.9724,4258.5679848804,0
+CVR.US,D,20171129,000000,25.9715,25.9715,25.9715,25.9715,384.16237535005,0
+CVR.US,D,20171130,000000,25.9324,25.9324,25.6786,25.9304,1404.4976442798,0
+CVR.US,D,20171201,000000,25.9295,25.9295,25.9295,25.9295,431.28629339299,0
+CVR.US,D,20171204,000000,25.7273,25.8259,25.7273,25.8259,358.55155032671,0
+CVR.US,D,20171206,000000,25.8065,25.8065,25.7128,25.7128,916.86753583544,0
+CVR.US,D,20171208,000000,25.6611,25.6611,25.6611,25.6611,388.26010735378,0
+CVR.US,D,20171212,000000,25.4219,25.4219,25.0822,25.0822,1213.9531061061,0
+CVR.US,D,20171213,000000,25.0822,26.524,24.8294,26.0905,6396.5596578285,0
+CVR.US,D,20171214,000000,26.523,26.523,26.2194,26.2194,436.40845839765,0
+CVR.US,D,20171215,000000,26.3922,26.524,26.3922,26.5171,1871.6390927054,0
+CVR.US,D,20171218,000000,26.7758,27.6504,25.9392,27.3303,4991.0375805478,0
+CVR.US,D,20171219,000000,27.7266,27.9668,27.6337,27.8311,5063.7723236141,0
+CVR.US,D,20171220,000000,27.6347,27.6347,27.6347,27.6347,4507.5052041072,0
+CVR.US,D,20171221,000000,27.2131,27.2131,26.8754,26.8754,1211.9042401043,0
+CVR.US,D,20171222,000000,27.2687,27.2687,26.524,26.524,653.58825459555,0
+CVR.US,D,20171226,000000,26.2701,26.9466,26.2272,26.9105,1776.3668236186,0
+CVR.US,D,20171227,000000,26.5659,26.7778,26.5659,26.7358,868.71918479157,0
+CVR.US,D,20171228,000000,27.1174,27.1174,26.7358,26.8275,1440.3527993124,0
+CVR.US,D,20171229,000000,26.4732,26.9466,26.4732,26.9466,2196.3843540013,0
+CVR.US,D,20180102,000000,26.6918,27.1174,26.6918,27.0706,3861.0879805182,0
+CVR.US,D,20180103,000000,26.643,26.8627,26.1598,26.1598,2581.5711623523,0
+CVR.US,D,20180104,000000,25.7537,26.5825,25.7537,26.2789,2213.7997150172,0
+CVR.US,D,20180105,000000,26.2701,26.5288,25.9392,26.5288,3834.4527224939,0
+CVR.US,D,20180108,000000,26.2701,26.524,26.2701,26.397,2323.4140461171,0
+CVR.US,D,20180109,000000,26.2701,26.3531,26.2682,26.3531,3128.6183848508,0
+CVR.US,D,20180110,000000,26.2701,26.2701,26.1384,26.192,1318.4452722014,0
+CVR.US,D,20180111,000000,25.9538,26.2701,25.8475,26.2701,1312.2986741958,0
+CVR.US,D,20180112,000000,26.2701,26.6108,26.2701,26.6108,2921.6829186622,0
+CVR.US,D,20180116,000000,27.1174,28.3044,26.9915,27.2004,11089.487235105,0
+CVR.US,D,20180117,000000,27.5401,27.5762,27.4884,27.5352,2581.5711623523,0
+CVR.US,D,20180118,000000,27.9569,27.9569,26.5962,26.7709,5581.1109890855,0
+CVR.US,D,20180119,000000,26.7778,27.0735,26.3716,26.3716,1711.8275445598,0
+CVR.US,D,20180122,000000,26.7562,26.7562,26.3795,26.4214,1306.1520761902,0
+CVR.US,D,20180123,000000,26.7308,26.8177,26.7271,26.8177,1073.6057849783,0
+CVR.US,D,20180124,000000,26.9056,26.9056,26.2701,26.6323,1933.1050727614,0
+CVR.US,D,20180125,000000,26.2701,26.8978,26.2701,26.4732,1362.4958912415,0
+CVR.US,D,20180126,000000,26.3893,26.6108,26.033,26.2701,3254.6236439656,0
+CVR.US,D,20180129,000000,26.48,26.6519,26.2682,26.2682,1085.8989809895,0
+CVR.US,D,20180130,000000,25.744,26.397,25.744,26.3629,4751.3202583294,0
+CVR.US,D,20180131,000000,26.3531,27.1174,26.3531,27.1087,6316.6538837557,0
+CVR.US,D,20180201,000000,26.9466,27.2034,26.9466,26.9466,4332.3271609476,0
+CVR.US,D,20180202,000000,27.1174,27.1174,26.9135,27.1174,1222.1485701136,0
+CVR.US,D,20180205,000000,27.1174,27.1174,26.9046,26.9046,802.1310397309,0
+CVR.US,D,20180206,000000,27.1087,27.1087,27.1087,27.1087,121.90752711108,0
+CVR.US,D,20180209,000000,26.8764,26.8764,26.8764,26.8764,299.13443627257,0
+CVR.US,D,20180212,000000,27.5401,27.5401,26.9389,26.9389,636.17289357968,0
+CVR.US,D,20180213,000000,26.1344,26.8861,26.1344,26.8861,275.5724772511,0
+CVR.US,D,20180214,000000,27.1087,27.1087,27.1087,27.1087,187.47123917082,0
+CVR.US,D,20180215,000000,27.1594,27.1594,26.8539,26.8539,815.44866874303,0
+CVR.US,D,20180216,000000,26.4488,26.8294,26.4488,26.7943,853.35268977757,0
+CVR.US,D,20180220,000000,26.8217,27.2209,26.8217,27.2209,2239.4105400405,0
+CVR.US,D,20180222,000000,27.6417,27.8809,27.6417,27.8809,244.8394872231,0
+CVR.US,D,20180223,000000,27.908,27.9668,27.8809,27.9668,3069.2012707966,0
+CVR.US,D,20180226,000000,27.9668,28.1756,27.9668,27.9668,2046.817135865,0
+CVR.US,D,20180228,000000,27.9668,27.9794,27.9668,27.9668,4264.714582886,0
+CVR.US,D,20180301,000000,27.4249,28.3132,27.4249,28.3044,686.37011062542,0
+CVR.US,D,20180305,000000,26.7709,27.4083,26.7709,26.7719,1156.5848580539,0
+CVR.US,D,20180306,000000,26.0828,26.7612,25.7166,26.6098,1248.7838281379,0
+CVR.US,D,20180307,000000,26.5561,26.5561,26.5561,26.5561,410.79763337432,0
+CVR.US,D,20180308,000000,26.6606,26.6664,26.6606,26.6664,333.96515830431,0
+CVR.US,D,20180309,000000,26.4645,26.4645,26.3531,26.3531,681.24794562075,0
+CVR.US,D,20180312,000000,26.807,26.807,26.7983,26.7983,675.10134761515,0
+CVR.US,D,20180313,000000,26.807,26.807,26.807,26.807,449.72608740979,0
+CVR.US,D,20180314,000000,27.0637,27.0637,27.0637,27.0637,206.93546618856,0
+CVR.US,D,20180315,000000,26.8266,26.8266,26.8266,26.8266,119.85866110921,0
+CVR.US,D,20180316,000000,27.8261,27.9668,27.8261,27.9668,756.03155468889,0
+CVR.US,D,20180319,000000,27.993,27.993,27.9668,27.9668,263.2792812399,0
+CVR.US,D,20180320,000000,28.0546,28.0546,27.9668,27.9668,808.2776377365,0
+CVR.US,D,20180321,000000,28.0546,28.0546,27.8827,27.8827,522.46083047606,0
+CVR.US,D,20180322,000000,27.1935,27.4259,27.1935,27.4259,363.67371533138,0
+CVR.US,D,20180323,000000,27.4523,27.4523,27.4523,27.4523,524.50969647793,0
+CVR.US,D,20180327,000000,27.1663,27.4259,26.5133,26.5767,898.42774181864,0
+CVR.US,D,20180328,000000,26.8373,26.8373,26.8373,26.8373,501.97217045739,0
+CVR.US,D,20180405,000000,26.9877,26.9877,26.9877,26.9877,149.56721813628,0
+CVR.US,D,20180409,000000,26.5113,27.1077,26.5113,26.7739,520.4119644742,0
+CVR.US,D,20180410,000000,26.849,27.3995,26.849,26.8998,1163.7558890604,0
+CVR.US,D,20180411,000000,26.8998,27.1077,26.6557,26.9506,1863.443628698,0
+CVR.US,D,20180412,000000,27.1077,27.1077,26.9817,26.9817,819.54640074677,0
+CVR.US,D,20180413,000000,26.4214,26.6977,26.2975,26.6977,1574.5535224347,0
+CVR.US,D,20180416,000000,26.4625,26.4889,26.4371,26.4371,731.44516266649,0
+CVR.US,D,20180417,000000,26.4371,26.4371,26.1442,26.3766,3453.3636461467,0
+CVR.US,D,20180418,000000,26.3063,26.3063,25.869,26.1003,1201.6599100949,0
+CVR.US,D,20180419,000000,25.8162,25.9441,25.8162,25.9441,777.54464770849,0
+CVR.US,D,20180420,000000,25.8162,25.9529,25.7724,25.9529,814.4242357421,0
+CVR.US,D,20180424,000000,25.6649,25.6649,25.6649,25.6649,517.3386654714,0
+CVR.US,D,20180425,000000,25.6444,25.6444,25.6444,25.6444,338.06289030804,0
+CVR.US,D,20180426,000000,25.5937,25.6444,24.9982,24.9982,2991.3443627257,0
+CVR.US,D,20180427,000000,25.0421,25.0421,25.0421,25.0421,185.42237316896,0
+CVR.US,D,20180430,000000,24.6985,24.9679,24.6985,24.9679,549.09608850033,0
+CVR.US,D,20180501,000000,25.0354,25.0354,25.0354,25.0354,168.00701215309,0
+CVR.US,D,20180502,000000,25.7206,25.7206,24.6995,24.6995,1396.3021802723,0
+CVR.US,D,20180503,000000,25.4296,25.4296,24.7845,24.7845,1934.1295057624,0
+CVR.US,D,20180504,000000,25.8162,25.8162,25.8162,25.8162,193.61783717642,0
+CVR.US,D,20180507,000000,26.1608,26.3843,26.1433,26.3833,2506.7875532842,0
+CVR.US,D,20180508,000000,26.975,27.054,26.3883,26.3883,1865.4924946998,0
+CVR.US,D,20180510,000000,26.8841,26.9349,26.8841,26.9349,918.91640183731,0
+CVR.US,D,20180511,000000,26.4274,27.1077,26.4274,27.1077,441.53062340232,0
+CVR.US,D,20180514,000000,26.4283,26.9319,26.4283,26.9319,386.21124135191,0
+CVR.US,D,20180515,000000,27.2014,27.2014,27.2014,27.2014,156.73824914282,0
+CVR.US,D,20180516,000000,26.5913,27.1935,26.5913,27.0276,4915.2295384787,0
+CVR.US,D,20180517,000000,27.1077,27.4083,26.7749,27.3293,2532.3983783075,0
+CVR.US,D,20180518,000000,27.6153,27.6153,27.1448,27.4571,2768.0179685222,0
+CVR.US,D,20180521,000000,27.546,27.8388,27.5362,27.5362,2897.0965266398,0
+CVR.US,D,20180522,000000,27.8388,27.8388,27.5948,27.7099,1758.9514626027,0
+CVR.US,D,20180523,000000,27.6758,27.752,27.6075,27.6075,1689.2900185393,0
+CVR.US,D,20180525,000000,27.4913,27.752,27.4913,27.6691,1540.7472334039,0
+CVR.US,D,20180529,000000,27.8827,27.8827,27.2034,27.3654,722.22526565809,0
+CVR.US,D,20180530,000000,27.2912,27.6554,27.2912,27.4679,1086.9234139904,0
+CVR.US,D,20180531,000000,26.891,27.4523,26.7796,27.4523,704.80990464222,0
+CVR.US,D,20180601,000000,27.1741,27.2375,27.1741,27.1935,622.85526456754,0
+CVR.US,D,20180604,000000,26.4214,27.1682,26.4214,27.1682,1419.8641392938,0
+CVR.US,D,20180605,000000,27.0295,27.0295,26.4849,26.7768,1265.1747561528,0
+CVR.US,D,20180606,000000,26.3706,27.0295,25.9802,26.1628,4015.7773636592,0
+CVR.US,D,20180607,000000,26.6402,27.1663,26.5288,26.6138,8801.9283440203,0
+CVR.US,D,20180608,000000,26.8167,26.8861,26.8167,26.8861,522.46083047606,0
+CVR.US,D,20180611,000000,27.461,27.8095,27.461,27.8095,818.52196774583,0
+CVR.US,D,20180612,000000,27.1691,27.1691,27.1691,27.1691,117.80979510735,0
+CVR.US,D,20180614,000000,27.6407,27.6407,27.6407,27.6407,214.10649719509,0
+CVR.US,D,20180615,000000,27.2639,27.3342,27.2639,27.3342,1094.0944449969,0
+CVR.US,D,20180619,000000,27.0295,27.2024,27.0295,27.0295,1079.7523829839,0
+CVR.US,D,20180620,000000,27.5489,27.5489,27.0295,27.0295,1585.822285445,0
+CVR.US,D,20180621,000000,27.2707,27.5128,27.2707,27.2707,407.72433437152,0
+CVR.US,D,20180622,000000,26.8637,27.8642,26.8637,27.3156,878.96351480091,0
+CVR.US,D,20180625,000000,27.3156,27.8271,27.0091,27.1584,4346.6692229607,0
+CVR.US,D,20180626,000000,27.5879,27.6788,27.136,27.3234,5219.486139756,0
+CVR.US,D,20180627,000000,27.7051,27.7051,27.3741,27.3741,1213.9531061061,0
+CVR.US,D,20180628,000000,27.8565,27.9384,27.1887,27.3741,1773.2935246158,0
+CVR.US,D,20180629,000000,26.8724,27.9384,26.8548,27.9384,2196.3843540013,0
+CVR.US,D,20180702,000000,27.7226,27.7226,27.1155,27.5128,2845.8748765931,0
+CVR.US,D,20180703,000000,27.7206,27.7206,26.8548,27.1663,2438.1505422216,0
+CVR.US,D,20180705,000000,27.6123,27.8602,27.6123,27.8602,491.72784044806,0
+CVR.US,D,20180706,000000,27.7226,27.8936,27.7226,27.8936,688.41897662728,0
+CVR.US,D,20180709,000000,27.2453,27.9384,27.2453,27.9384,3138.8627148601,0
+CVR.US,D,20180710,000000,27.832,27.8602,27.2961,27.8368,2570.302399342,0
+CVR.US,D,20180711,000000,27.4142,27.4142,27.4142,27.4142,685.34567762448,0
+CVR.US,D,20180712,000000,27.4093,27.5538,27.3751,27.462,1864.4680616989,0
+CVR.US,D,20180713,000000,27.3234,27.34,27.2882,27.2882,1219.0752711108,0
+CVR.US,D,20180716,000000,27.1243,27.626,27.0706,27.504,2833.5816805819,0
+CVR.US,D,20180717,000000,27.1155,27.2882,26.9408,27.2882,2554.935904328,0
+CVR.US,D,20180718,000000,27.2882,27.2882,27.2882,27.2882,321.67196229311,0
+CVR.US,D,20180719,000000,27.0501,27.0501,27.0501,27.0501,332.94072530337,0
+CVR.US,D,20180720,000000,27.1584,27.2209,27.1584,27.2209,443.57948940419,0
+CVR.US,D,20180723,000000,27.1008,27.1008,27.1008,27.1008,914.81866983358,0
+CVR.US,D,20180724,000000,27.4083,27.4083,27.4083,27.4083,262.25484823897,0
+CVR.US,D,20180725,000000,27.3741,27.462,27.1389,27.3966,1362.4958912415,0
+CVR.US,D,20180726,000000,28.2869,28.2869,27.4182,27.4182,621.83083156661,0
+CVR.US,D,20180727,000000,27.2717,27.2717,27.2326,27.2326,500.94773745646,0
+CVR.US,D,20180730,000000,27.0295,27.0295,27.0295,27.0295,292.98783826697,0
+CVR.US,D,20180801,000000,27.0706,27.0706,26.8129,26.8129,3101.9831268265,0
+CVR.US,D,20180802,000000,26.976,27.0295,26.976,27.0295,343.18505531271,0
+CVR.US,D,20180803,000000,27.0295,27.0295,26.8841,27.0295,764.22701869636,0
+CVR.US,D,20180806,000000,27.6103,27.7226,27.2102,27.2102,1740.5116685859,0
+CVR.US,D,20180807,000000,26.562,26.7515,26.1452,26.7515,1553.0404294151,0
+CVR.US,D,20180808,000000,27.0081,27.0081,27.0081,27.0081,157.76268214375,0
+CVR.US,D,20180809,000000,27.6982,27.6982,26.8548,26.8548,1005.9932069167,0
+CVR.US,D,20180810,000000,26.8637,27.0628,26.7866,26.9506,6005.2262514719,0
+CVR.US,D,20180813,000000,27.0061,27.5372,26.9085,27.2024,2387.9533251759,0
+CVR.US,D,20180814,000000,27.2882,27.5929,27.1633,27.1633,666.90588360768,0
+CVR.US,D,20180815,000000,27.6347,27.7226,26.9408,27.504,2647.1348744121,0
+CVR.US,D,20180816,000000,27.79,27.79,27.7393,27.7393,657.68598659928,0
+CVR.US,D,20180817,000000,27.6788,27.7139,27.6788,27.6875,930.18516484758,0
+CVR.US,D,20180821,000000,27.9384,27.9384,27.8836,27.8836,1105.3632080072,0
+CVR.US,D,20180822,000000,27.7226,28.1551,27.5255,27.8682,2514.9830172916,0
+CVR.US,D,20180823,000000,27.7226,27.7226,27.7226,27.7226,310.40319928284,0
+CVR.US,D,20180824,000000,28.2752,28.2752,27.7958,27.7958,474.31247943219,0
+CVR.US,D,20180827,000000,27.8329,27.8329,27.79,27.79,740.66505967489,0
+CVR.US,D,20180828,000000,27.6103,27.7295,27.5304,27.5304,1651.3859975047,0
+CVR.US,D,20180830,000000,28.0984,28.0984,27.4182,27.5675,624.90413056941,0
+CVR.US,D,20180904,000000,27.0413,27.383,27.0413,27.3751,348.30722031738,0
+CVR.US,D,20180905,000000,27.8515,27.8515,27.4913,27.4913,396.45557136125,0
+CVR.US,D,20180907,000000,27.6113,27.6494,27.6113,27.6494,518.36309847233,0
+CVR.US,D,20180911,000000,27.6534,27.8291,27.6103,27.8291,749.88495668329,0
+CVR.US,D,20180912,000000,27.7266,28.0965,27.4688,27.7305,981.40681489425,0
+CVR.US,D,20180913,000000,27.7305,27.7305,27.6768,27.7305,2277.3145610751,0
+CVR.US,D,20180918,000000,27.4688,27.4688,27.4269,27.4269,894.33000981491,0
+CVR.US,D,20180919,000000,27.1907,27.6661,27.1907,27.6661,468.16588142659,0
+CVR.US,D,20180920,000000,28.2107,28.2107,27.6631,27.6631,730.42072966556,0
+CVR.US,D,20180921,000000,27.383,28.1853,27.383,28.1853,4301.5941709196,0
+CVR.US,D,20180924,000000,28.2546,28.3396,27.9053,28.2879,3530.1961212167,0
+CVR.US,D,20180925,000000,27.9648,27.9648,27.9648,27.9648,238.6928892175,0
+CVR.US,D,20180926,000000,27.6591,28.3328,27.6591,28.3328,768.32475070009,0
+CVR.US,D,20180927,000000,28.3396,28.3396,28.3396,28.3396,299.13443627257,0
+CVR.US,D,20180928,000000,28.3396,28.3396,28.3396,28.3396,188.49567217176,0
+CVR.US,D,20181001,000000,28.3396,28.3396,28.3396,28.3396,531.68072748446,0
+CVR.US,D,20181002,000000,28.3318,28.3318,28.324,28.324,242.79062122123,0
+CVR.US,D,20181003,000000,27.5216,28.3396,27.5216,28.037,2576.4489973476,0
+CVR.US,D,20181004,000000,28.4304,28.4304,27.911,28.1599,2334.6828091273,0
+CVR.US,D,20181005,000000,28.1444,28.1444,28.1444,28.1444,199.76443518202,0
+CVR.US,D,20181008,000000,28.7778,28.7778,28.0467,28.203,1170.9269200669,0
+CVR.US,D,20181009,000000,28.203,28.203,28.203,28.203,489.67897444619,0
+CVR.US,D,20181010,000000,27.8672,27.8672,27.8672,27.8672,531.68072748446,0
+CVR.US,D,20181011,000000,28.2147,28.4215,28.2147,28.4215,400.55330336498,0
+CVR.US,D,20181012,000000,27.7236,29.0835,27.7236,28.3854,887.15897880837,0
+CVR.US,D,20181015,000000,28.4333,28.4333,28.4177,28.4177,326.79412729777,0
+CVR.US,D,20181016,000000,28.6579,29.1069,28.6579,28.7398,858.47485478224,0
+CVR.US,D,20181017,000000,28.5182,28.5182,28.5182,28.5182,380.06464334631,0
+CVR.US,D,20181022,000000,28.2254,28.2254,28.2254,28.2254,149.56721813628,0
+CVR.US,D,20181023,000000,27.6611,27.7305,27.6611,27.7206,1145.3160950436,0
+CVR.US,D,20181024,000000,28.4215,28.4215,27.8271,27.8301,654.61268759648,0
+CVR.US,D,20181025,000000,28.1336,28.1336,28.0643,28.0828,1651.3859975047,0
+CVR.US,D,20181026,000000,28.404,28.404,28.3572,28.3572,1313.3231071967,0
+CVR.US,D,20181029,000000,27.7998,28.4811,27.7998,28.4811,234.59515721376,0
+CVR.US,D,20181030,000000,28.7778,28.7778,28.7778,28.7778,478.41021143592,0
+CVR.US,D,20181031,000000,28.649,29.4758,28.5884,29.1654,6923.1182203083,0
+CVR.US,D,20181101,000000,29.4465,29.4465,29.4465,29.4465,135.22515612322,0
+CVR.US,D,20181102,000000,30.4012,30.4344,29.9112,29.9112,1381.9601182592,0
+CVR.US,D,20181105,000000,29.8936,29.9112,29.1781,29.6164,5290.1720168204,0
+CVR.US,D,20181107,000000,29.1781,29.9112,29.1781,29.1781,9026.2791712247,0
+CVR.US,D,20181108,000000,29.4046,29.4046,28.2663,28.2663,4458.3324200624,0
+CVR.US,D,20181109,000000,28.2546,28.2546,28.2546,28.2546,463.04371642192,0
+CVR.US,D,20181112,000000,28.2546,28.2546,27.26,27.26,8993.4973151948,0
+CVR.US,D,20181113,000000,27.7383,27.7831,27.5958,27.7383,918.91640183731,0
+CVR.US,D,20181114,000000,27.7569,27.9053,27.6885,27.7149,3984.0199406302,0
+CVR.US,D,20181115,000000,27.4874,27.624,27.4874,27.624,770.37361670196,0
+CVR.US,D,20181119,000000,27.8291,27.8291,27.8291,27.8291,721.20083265715,0
+CVR.US,D,20181120,000000,27.6534,27.7276,27.6534,27.7276,483.53237644059,0
+CVR.US,D,20181121,000000,27.6631,27.9053,27.6631,27.9053,659.73485260115,0
+CVR.US,D,20181123,000000,27.626,27.8963,27.626,27.8963,348.30722031738,0
+CVR.US,D,20181126,000000,27.8291,27.8291,27.8291,27.8291,123.95639311295,0
+CVR.US,D,20181127,000000,27.626,27.6808,27.1292,27.6808,1367.6180562462,0
+CVR.US,D,20181128,000000,27.8963,27.8963,27.4679,27.4688,1366.5936232452,0
+CVR.US,D,20181129,000000,27.0589,27.4269,27.0355,27.2521,2483.2255942627,0
+CVR.US,D,20181130,000000,27.2521,27.2521,27.2521,27.2521,5952.9801684243,0
+CVR.US,D,20181203,000000,27.3878,27.3878,27.2521,27.2521,1493.623315361,0
+CVR.US,D,20181204,000000,27.0999,27.2492,27.0999,27.2189,681.24794562075,0
+CVR.US,D,20181206,000000,27.2189,27.2189,27.2189,27.2189,363.67371533138,0
+CVR.US,D,20181207,000000,26.848,26.848,26.848,26.848,505.04546946019,0
+CVR.US,D,20181210,000000,26.848,26.848,26.848,26.848,379.04021034538,0
+CVR.US,D,20181211,000000,26.848,26.848,26.848,26.848,569.584748519,0
+CVR.US,D,20181212,000000,27.051,27.051,27.051,27.051,308.35433328097,0
+CVR.US,D,20181213,000000,27.1633,27.1633,27.1633,27.1633,218.20422919883,0
+CVR.US,D,20181214,000000,26.8304,27.1555,26.8304,27.1555,965.01588687932,0
+CVR.US,D,20181217,000000,26.5053,27.3918,26.5053,27.1555,1537.6739344011,0
+CVR.US,D,20181218,000000,28.0936,28.0936,27.8573,27.8573,641.29505858434,0
+CVR.US,D,20181219,000000,28.5593,28.5593,27.7178,27.791,500.94773745646,0
+CVR.US,D,20181220,000000,28.4997,28.5329,28.1014,28.5329,718.12753365435,0
+CVR.US,D,20181221,000000,28.9722,29.3294,28.9722,29.3236,1089.9967129932,0
+CVR.US,D,20181224,000000,29.7803,29.797,27.2453,28.6138,2321.3651801152,0
+CVR.US,D,20181226,000000,27.9541,28.0477,27.2189,27.6564,4992.0620135487,0
+CVR.US,D,20181227,000000,27.6564,27.6564,27.6564,27.6564,44.050619040139,0
+CVR.US,D,20181231,000000,27.9541,27.9541,27.6564,27.6564,695.59000763382,0
+CVR.US,D,20190102,000000,27.6564,27.6564,27.6564,27.6564,753.98268868702,0
+CVR.US,D,20190103,000000,28.1824,28.1824,28.1824,28.1824,129.07855811762,0
+CVR.US,D,20190104,000000,28.0028,28.0936,27.4308,27.4308,4604.8263391959,0
+CVR.US,D,20190107,000000,27.7422,27.7422,27.6103,27.6103,273.52361124923,0
+CVR.US,D,20190108,000000,28.0867,28.0867,28.0867,28.0867,222.30196120256,0
+CVR.US,D,20190109,000000,27.3839,27.6464,27.3839,27.6464,690.46784262915,0
+CVR.US,D,20190110,000000,27.7958,27.7958,27.7607,27.7607,349.33165331831,0
+CVR.US,D,20190111,000000,27.9696,27.9696,27.4767,27.4767,470.21474742846,0
+CVR.US,D,20190116,000000,27.0159,27.0159,26.971,26.971,1027.5062999363,0
+CVR.US,D,20190117,000000,26.971,26.971,26.971,26.971,94.247836085878,0
+CVR.US,D,20190118,000000,27.2229,27.6006,27.2229,27.6006,787.78897771783,0
+CVR.US,D,20190122,000000,27.4182,27.7695,23.7214,24.1422,17229.9386427,0
+CVR.US,D,20190123,000000,24.8459,25.2355,23.5389,23.7361,7445.5790507844,0
+CVR.US,D,20190124,000000,23.9205,24.924,23.9205,24.6537,7879.9386431802,0
+CVR.US,D,20190125,000000,23.9508,24.6263,23.5291,24.4603,716.07866765249,0
+CVR.US,D,20190128,000000,24.5023,24.5834,24.3784,24.5834,1206.7820750996,0
+CVR.US,D,20190129,000000,24.5755,24.6049,24.3687,24.5414,1107.4120740091,0
+CVR.US,D,20190130,000000,24.5394,24.7689,24.5394,24.5912,673.05248161328,0
+CVR.US,D,20190131,000000,24.6917,24.805,24.6917,24.7425,1247.759395137,0
+CVR.US,D,20190201,000000,24.5834,24.682,24.4593,24.4593,1349.1782622294,0
+CVR.US,D,20190204,000000,24.3199,24.805,24.3199,24.805,554.218253505,0
+CVR.US,D,20190205,000000,24.2847,25.0441,24.2738,25.0441,1242.6372301323,0
+CVR.US,D,20190206,000000,25.1183,25.5742,25.1105,25.1105,3053.8347757826,0
+CVR.US,D,20190207,000000,25.2853,25.461,24.7308,24.7308,924.03856684198,0
+CVR.US,D,20190208,000000,24.8528,24.8528,24.681,24.681,555.24268650593,0
+CVR.US,D,20190211,000000,24.8079,25.2853,24.5491,25.2754,2128.7717759397,0
+CVR.US,D,20190212,000000,25.1183,25.4258,24.5834,25.4258,2446.3460062291,0
+CVR.US,D,20190213,000000,25.4258,25.4258,25.4258,25.4258,93.223403084945,0
+CVR.US,D,20190214,000000,24.2651,24.9875,24.1978,24.9875,2632.792812399,0
+CVR.US,D,20190215,000000,25.087,25.2559,24.7591,24.7591,1326.6407362088,0
+CVR.US,D,20190219,000000,25.0392,25.1339,24.5834,24.636,3722.7895253922,0
+CVR.US,D,20190220,000000,24.636,24.805,24.5912,24.5912,881.01238080277,0
+CVR.US,D,20190221,000000,24.924,25.6258,24.924,25.6258,1131.9984660315,0
+CVR.US,D,20190222,000000,25.1436,25.1456,24.7493,25.1456,2278.338994076,0
+CVR.US,D,20190225,000000,25.1807,25.4463,25.0265,25.4033,2301.9009530975,0
+CVR.US,D,20190226,000000,26.032,26.032,25.2422,25.417,1572.5046564329,0
+CVR.US,D,20190227,000000,25.7333,25.7333,25.7333,25.7333,173.12917715775,0
+CVR.US,D,20190228,000000,25.8523,25.8523,25.7674,25.7674,723.24969865902,0
+CVR.US,D,20190301,000000,25.4707,26.3395,25.4707,26.0417,1304.1032101883,0
+CVR.US,D,20190304,000000,25.9773,25.9773,25.58,25.58,581.8779445302,0
+CVR.US,D,20190305,000000,26.0388,26.681,26.0388,26.681,554.218253505,0
+CVR.US,D,20190306,000000,26.1911,26.6743,26.1911,26.6743,835.9373287617,0
+CVR.US,D,20190307,000000,25.7958,25.9324,25.575,25.9324,1777.3912566195,0
+CVR.US,D,20190308,000000,26.2614,26.3033,26.0222,26.0222,1595.0421824534,0
+CVR.US,D,20190311,000000,25.4413,26.1276,25.1671,25.62,2986.222197721,0
+CVR.US,D,20190312,000000,25.8992,25.8992,25.5409,25.7273,2433.028377217,0
+CVR.US,D,20190313,000000,25.8348,25.9158,25.8348,25.9138,1355.324860235,0
+CVR.US,D,20190314,000000,25.5653,25.6004,25.1817,25.4336,2579.5222963504,0
+CVR.US,D,20190315,000000,25.7099,25.7761,25.3604,25.4697,2339.804974132,0
+CVR.US,D,20190318,000000,25.7547,25.7821,25.3535,25.7821,3577.3200392596,0
+CVR.US,D,20190319,000000,25.7801,25.8259,25.46,25.8259,1638.0683684926,0
+CVR.US,D,20190320,000000,26.2643,26.2643,26.2643,26.2643,522.46083047606,0
+CVR.US,D,20190321,000000,25.4366,25.7293,24.9758,25.7273,3677.7144733511,0
+CVR.US,D,20190322,000000,25.7099,25.7986,25.3525,25.4062,2062.183630879,0
+CVR.US,D,20190325,000000,26.604,26.604,24.8859,25.0392,3694.105401366,0
+CVR.US,D,20190326,000000,25.2989,25.4687,25.0227,25.4687,2445.3215732282,0
+CVR.US,D,20190327,000000,24.2193,25.3097,24.2193,25.3097,5244.0725317784,0
+CVR.US,D,20190328,000000,25.1476,25.8222,24.9475,25.4112,3664.396844339,0
+CVR.US,D,20190329,000000,25.7176,25.7176,25.2285,25.2285,554.218253505,0
+CVR.US,D,20190401,000000,25.2579,25.7537,25.1124,25.1124,1966.9113617922,0
+CVR.US,D,20190402,000000,25.3077,25.6122,24.72,25.4697,3910.260764563,0
+CVR.US,D,20190403,000000,25.3692,25.8982,24.8947,25.8259,2369.5135311591,0
+CVR.US,D,20190404,000000,25.8259,25.8259,25.8259,25.8259,94.247836085878,0
+CVR.US,D,20190405,000000,25.3633,25.6435,25.0929,25.0929,873.84134979624,0
+CVR.US,D,20190408,000000,25.4629,25.4629,25.4629,25.4629,238.6928892175,0
+CVR.US,D,20190409,000000,25.4629,25.4629,25.4629,25.4629,30.732990028004,0
+CVR.US,D,20190410,000000,25.4385,25.4385,25.4385,25.4385,728.37186366369,0
+CVR.US,D,20190411,000000,25.5038,25.5038,25.5038,25.5038,358.55155032671,0
+CVR.US,D,20190412,000000,25.1202,25.4112,25.1202,25.2285,921.98970084011,0
+CVR.US,D,20190415,000000,25.2003,25.2003,25.2003,25.2003,216.15536319696,0
+CVR.US,D,20190416,000000,25.5038,25.5038,25.5038,25.5038,307.32990028004,0
+CVR.US,D,20190417,000000,25.4697,25.4697,25.3097,25.3097,778.56908070943,0
+CVR.US,D,20190418,000000,25.5038,25.5038,25.0832,25.4765,5177.4843867177,0
+CVR.US,D,20190422,000000,25.7801,25.7801,25.7801,25.7801,362.64928233044,0
+CVR.US,D,20190423,000000,25.8259,25.8259,25.4413,25.4413,355.47825132391,0
+CVR.US,D,20190424,000000,25.2452,25.2452,25.2452,25.2452,226.39969320629,0
+CVR.US,D,20190425,000000,25.2452,25.2452,25.2452,25.2452,1.0244330009335,0
+CVR.US,D,20190426,000000,25.2589,25.2589,25.2589,25.2589,295.03670426884,0
+CVR.US,D,20190430,000000,25.4697,25.4697,25.4697,25.4697,909.69650482891,0
+CVR.US,D,20190501,000000,25.1642,25.1642,25.1642,25.1642,220.25309520069,0
+CVR.US,D,20190502,000000,25.1642,25.2569,25.1642,25.2569,1020.3352689297,0
+CVR.US,D,20190503,000000,25.251,25.3438,25.251,25.3438,1224.1974361155,0
+CVR.US,D,20190506,000000,26.3492,26.3492,25.2462,25.5653,893.30557681397,0
+CVR.US,D,20190507,000000,25.3525,26.1334,25.1642,26.1334,672.02804861235,0
+CVR.US,D,20190508,000000,25.5429,25.87,24.9914,25.87,2236.3372410377,0
+CVR.US,D,20190509,000000,25.2803,25.2803,23.6442,24.967,8053.0678203379,0
+CVR.US,D,20190510,000000,25.2599,25.4277,24.967,25.4277,1039.7994959475,0
+CVR.US,D,20190513,000000,24.8421,25.744,24.4242,25.3525,5200.0219127382,0
+CVR.US,D,20190514,000000,25.3525,25.4366,24.5765,24.8,9242.4345344217,0
+CVR.US,D,20190515,000000,24.8,25.0227,23.861,24.9465,5231.7793357672,0
+CVR.US,D,20190516,000000,24.638,24.9006,23.9489,24.9006,10786.255066829,0
+CVR.US,D,20190517,000000,24.2193,24.5013,24.2193,24.5013,5150.8491286934,0
+CVR.US,D,20190520,000000,24.5013,24.5013,23.6921,24.0827,17952.163908358,0
+CVR.US,D,20190521,000000,24.3062,25.46,24.3062,24.5765,6698.7673931039,0
+CVR.US,D,20190522,000000,24.5765,25.7362,24.5765,24.7532,9441.1745366027,0
+CVR.US,D,20190523,000000,24.7532,24.7532,24.7532,24.7532,1.0244330009335,0
+CVR.US,D,20190524,000000,24.5842,24.8605,24.5842,24.8605,579.82907852834,0
+CVR.US,D,20190528,000000,24.9318,24.9318,24.5765,24.5765,5560.6223290668,0
+CVR.US,D,20190529,000000,24.8333,25.29,24.2457,25.29,3840.5993204995,0
+CVR.US,D,20190530,000000,25.907,25.9158,25.1388,25.5282,13630.08107742,0
+CVR.US,D,20190531,000000,25.0227,26.2321,25.0227,26.2321,6228.5526456754,0
+CVR.US,D,20190603,000000,24.637,26.317,24.637,26.317,945.55165986158,0
+CVR.US,D,20190604,000000,25.8396,26.1022,25.6942,25.7879,4806.6396403798,0
+CVR.US,D,20190605,000000,25.7597,26.5053,25.7597,26.5053,1517.1852743825,0
+CVR.US,D,20190606,000000,24.6966,27.0111,24.6966,26.1999,2589.7666263598,0
+CVR.US,D,20190607,000000,27.0295,27.0295,26.2535,26.2535,819.54640074677,0
+CVR.US,D,20190610,000000,26.0213,26.3434,25.8396,26.109,1483.3789853516,0
+CVR.US,D,20190612,000000,24.6059,25.7508,24.4545,25.7508,1833.7350716709,0
+CVR.US,D,20190613,000000,25.1202,26.0925,25.1202,26.0925,533.72959348633,0
+CVR.US,D,20190614,000000,26.0925,26.0925,26.0925,26.0925,4.0977320037338,0
+CVR.US,D,20190617,000000,25.868,26.8871,25.7674,25.7674,4948.0113945086,0
+CVR.US,D,20190618,000000,25.6611,26.8227,24.5815,26.8227,8169.8531824443,0
+CVR.US,D,20190619,000000,25.5253,25.5253,25.5253,25.5253,600.31773854701,0
+CVR.US,D,20190620,000000,26.8304,26.8304,26.8304,26.8304,320.64752929217,0
+CVR.US,D,20190621,000000,25.9754,26.2818,25.4804,26.2818,4086.4632407236,0
+CVR.US,D,20190624,000000,26.1189,26.1189,25.4971,25.4971,3222.8662209367,0
+CVR.US,D,20190625,000000,25.8846,25.8865,25.579,25.579,3816.0129284771,0
+CVR.US,D,20190626,000000,25.7958,26.0016,24.7776,25.1202,5125.2383036701,0
+CVR.US,D,20190627,000000,24.2397,25.1202,24.0396,24.9299,6811.4550232066,0
+CVR.US,D,20190628,000000,24.9046,25.6512,24.9046,25.6512,5149.8246956925,0
+CVR.US,D,20190701,000000,25.2998,25.2998,24.5716,24.8586,5699.9452171938,0
+CVR.US,D,20190702,000000,24.1305,24.7318,24.1305,24.7318,434.35959239579,0
+CVR.US,D,20190703,000000,24.76,24.76,24.0738,24.64,1056.1904239624,0
+CVR.US,D,20190705,000000,23.6784,24.0573,23.6696,24.0573,860.5237207841,0
+CVR.US,D,20190708,000000,24.6702,24.6702,23.6452,23.6452,570.60918151994,0
+CVR.US,D,20190709,000000,23.7732,23.7732,23.7732,23.7732,324.74526129591,0
+CVR.US,D,20190710,000000,23.779,24.6341,23.779,23.7966,1631.921770487,0
+CVR.US,D,20190711,000000,24.1206,24.1206,23.7077,23.7077,1504.8920783712,0
+CVR.US,D,20190712,000000,23.7692,24.0835,23.7692,24.0835,346.25835431551,0
+CVR.US,D,20190715,000000,23.8132,24.2212,23.2733,24.2212,2996.4665277304,0
+CVR.US,D,20190716,000000,24.0738,24.0835,24.0738,24.0835,901.50104082144,0
+CVR.US,D,20190717,000000,24.6702,24.6702,24.6702,24.6702,234.59515721376,0
+CVR.US,D,20190718,000000,24.6702,24.6702,24.6702,24.6702,1.0244330009335,0
+CVR.US,D,20190719,000000,24.0835,24.0835,24.0835,24.0835,333.96515830431,0
+CVR.US,D,20190722,000000,24.0835,24.0835,24.0835,24.0835,301.18330227444,0
+CVR.US,D,20190723,000000,24.0835,24.0835,24.0835,24.0835,332.94072530337,0
+CVR.US,D,20190724,000000,23.6452,23.6452,23.6452,23.6452,237.66845621656,0
+CVR.US,D,20190725,000000,23.9382,23.9382,23.6452,23.6452,868.71918479157,0
+CVR.US,D,20190726,000000,23.7888,23.7888,23.7888,23.7888,313.47649828564,0
+CVR.US,D,20190729,000000,24.76,25.6942,24.1382,24.1382,2505.7631202832,0
+CVR.US,D,20190730,000000,24.3276,24.3276,24.3276,24.3276,567.53588251714,0
+CVR.US,D,20190731,000000,23.7478,24.3169,23.3281,23.3281,2957.5380736949,0
+CVR.US,D,20190801,000000,23.9391,24.6106,23.6609,24.3091,2988.2710637229,0
+CVR.US,D,20190802,000000,24.3091,24.3091,24.1305,24.3091,4085.4388077226,0
+CVR.US,D,20190805,000000,24.3189,24.3189,24.3189,24.3189,351.38051932018,0
+CVR.US,D,20190806,000000,24.3091,24.3091,24.3091,24.3091,515.28979946953,0
+CVR.US,D,20190807,000000,24.3091,24.3091,24.3091,24.3091,86.05237207841,0
+CVR.US,D,20190808,000000,24.3091,24.3091,24.3091,24.3091,229.47299220909,0
+CVR.US,D,20190809,000000,24.3813,24.3813,24.3091,24.3091,1666.7524925187,0
+CVR.US,D,20190812,000000,24.9758,25.2744,24.7972,24.8488,5659.9923301574,0
+CVR.US,D,20190813,000000,25.2101,25.2101,25.2101,25.2101,815.44866874303,0
+CVR.US,D,20190814,000000,25.6611,25.7781,25.6611,25.6611,773.44691570476,0
+CVR.US,D,20190815,000000,25.0217,25.0217,25.0217,25.0217,344.20948831364,0
+CVR.US,D,20190816,000000,24.4184,24.4184,24.4184,24.4184,384.16237535005,0
+CVR.US,D,20190819,000000,24.3091,24.76,24.3091,24.76,531.68072748446,0
+CVR.US,D,20190820,000000,24.9855,24.9855,24.9855,24.9855,484.55680944153,0
+CVR.US,D,20190821,000000,24.9397,25.3018,24.9397,25.2101,2136.9672399472,0
+CVR.US,D,20190822,000000,25.2101,25.6141,25.0743,25.0743,4162.2712827926,0
+CVR.US,D,20190826,000000,24.76,24.76,24.76,24.76,261.23041523803,0
+CVR.US,D,20190827,000000,25.0743,25.1378,24.3091,24.3091,3078.421167805,0
+CVR.US,D,20190828,000000,24.5815,25.1603,24.5815,25.1603,2145.1627039547,0
+CVR.US,D,20190829,000000,24.9855,24.9855,24.3627,24.9855,626.95299657128,0
+CVR.US,D,20190830,000000,24.8431,24.9855,24.3754,24.9855,1195.5133120893,0
+CVR.US,D,20190903,000000,24.3091,24.3119,24.3091,24.3091,1512.0631093778,0
+CVR.US,D,20190904,000000,25.4677,25.5536,25.4677,25.5536,353.42938532204,0
+CVR.US,D,20190906,000000,24.641,24.641,24.518,24.518,1143.2672290417,0
+CVR.US,D,20190909,000000,24.6868,24.6868,24.6868,24.6868,353.42938532204,0
+CVR.US,D,20190910,000000,24.6341,24.8723,24.3373,24.3373,2846.8993095941,0
+CVR.US,D,20190911,000000,24.6146,25.1202,24.3091,24.3091,3798.5975674613,0
+CVR.US,D,20190912,000000,23.6014,24.2241,23.492,23.5867,2874.5590006193,0
+CVR.US,D,20190913,000000,23.5106,23.8288,23.5106,23.8288,338.06289030804,0
+CVR.US,D,20190916,000000,23.8688,24.2788,23.7946,24.2788,1869.5902267036,0
+CVR.US,D,20190917,000000,23.8112,24.3413,23.5476,23.5476,6597.3485260115,0
+CVR.US,D,20190918,000000,23.5389,24.3276,23.5389,24.3276,4852.7391254218,0
+CVR.US,D,20190919,000000,23.857,24.4194,23.8015,23.8015,8803.9772100221,0
+CVR.US,D,20190920,000000,24.5083,24.5541,23.9644,24.5541,1693.387750543,0
+CVR.US,D,20190923,000000,24.3471,24.3715,24.3471,24.3715,564.46258351433,0
+CVR.US,D,20190924,000000,24.7356,24.7356,24.1011,24.3627,2341.8538401339,0
+CVR.US,D,20190925,000000,24.2387,24.2387,23.8386,24.1363,940.42949485691,0
+CVR.US,D,20190927,000000,23.7282,24.0309,23.7282,24.0309,268.40144624457,0
+CVR.US,D,20191001,000000,23.7546,23.7546,23.6569,23.7478,567.53588251714,0
+CVR.US,D,20191002,000000,23.6395,23.7478,23.6395,23.7478,285.81680726043,0
+CVR.US,D,20191004,000000,23.7478,23.7478,23.7478,23.7478,241.7661882203,0
+CVR.US,D,20191007,000000,24.1079,24.1079,23.9459,23.9459,541.9250574938,0
+CVR.US,D,20191008,000000,23.4637,23.492,23.4637,23.492,1195.5133120893,0
+CVR.US,D,20191009,000000,23.8522,23.8522,23.8522,23.8522,131.12742411948,0
+CVR.US,D,20191011,000000,23.4637,24.0446,23.4637,24.0446,1489.5255833572,0
+CVR.US,D,20191014,000000,23.4637,23.4637,23.4637,23.4637,211.03319819229,0
+CVR.US,D,20191015,000000,23.4549,23.699,22.84,23.1942,5737.8492382283,0
+CVR.US,D,20191018,000000,23.4267,23.4628,23.2831,23.2831,3806.7930314687,0
+CVR.US,D,20191021,000000,23.3739,23.5038,23.1942,23.4764,2624.5973483915,0
+CVR.US,D,20191022,000000,23.5916,23.5916,23.5916,23.5916,324.74526129591,0
+CVR.US,D,20191023,000000,23.6014,23.6014,23.122,23.122,639.24619258248,0
+CVR.US,D,20191025,000000,23.2382,23.573,23.2382,23.3572,646.41722358901,0
+CVR.US,D,20191028,000000,23.0674,23.6014,22.7023,23.6014,2192.2866219976,0
+CVR.US,D,20191029,000000,23.2499,23.6014,22.9844,23.6014,651.53938859368,0
+CVR.US,D,20191030,000000,23.5115,23.8513,23.5115,23.8513,996.77330990825,0
+CVR.US,D,20191031,000000,23.6111,23.6111,23.6111,23.6111,229.47299220909,0
+CVR.US,D,20191101,000000,22.9415,23.3114,22.9415,23.3114,378.01577734445,0
+CVR.US,D,20191105,000000,22.7491,23.8054,22.7491,22.9932,394.40670535938,0
+CVR.US,D,20191111,000000,22.9454,22.9454,22.9454,22.9454,345.23392131458,0
+CVR.US,D,20191113,000000,23.4023,23.6902,23.4023,23.6902,496.85000545273,0
+CVR.US,D,20191114,000000,23.8288,23.8288,23.2929,23.531,881.01238080277,0
+CVR.US,D,20191115,000000,23.7644,23.7644,23.0655,23.0655,793.93557572343,0
+CVR.US,D,20191118,000000,24.3911,24.3911,23.9352,23.9352,460.99485042006,0
+CVR.US,D,20191119,000000,23.738,23.738,23.738,23.738,429.23742739112,0
+CVR.US,D,20191120,000000,24.394,26.0261,23.8092,24.3911,4115.1473647497,0
+CVR.US,D,20191121,000000,25.087,25.087,24.9621,25.0041,1306.1520761902,0
+CVR.US,D,20191122,000000,25.3116,25.3116,24.5083,24.5083,3333.5049850375,0
+CVR.US,D,20191125,000000,24.8957,24.8957,24.8957,24.8957,247.9127862259,0
+CVR.US,D,20191127,000000,24.5083,24.5083,24.5083,24.5083,442.55505640325,0
+CVR.US,D,20191129,000000,26.1794,26.1794,24.0543,24.0543,1553.0404294151,0
+CVR.US,D,20191202,000000,24.3129,24.4906,23.6385,24.4906,2018.1330118389,0
+CVR.US,D,20191204,000000,24.2514,25.1934,24.2514,25.1934,757.05598768982,0
+CVR.US,D,20191205,000000,25.6258,25.6258,25.4511,25.4511,808.2776377365,0
+CVR.US,D,20191206,000000,24.966,24.966,24.966,24.966,430.26186039205,0
+CVR.US,D,20191209,000000,24.2875,24.7102,24.2875,24.7102,716.07866765249,0
+CVR.US,D,20191210,000000,24.7102,24.7102,24.1333,24.4496,3503.5608631924,0
+CVR.US,D,20191211,000000,24.5969,24.5969,24.2514,24.3062,3496.3898321859,0
+CVR.US,D,20191212,000000,24.1168,24.7942,24.1168,24.6966,3157.3025088769,0
+CVR.US,D,20191213,000000,24.189,24.2066,24.189,24.2066,229.47299220909,0
+CVR.US,D,20191216,000000,24.3383,24.3383,23.9313,23.9967,942.47836085878,0
+CVR.US,D,20191217,000000,23.7273,23.82,23.7273,23.82,549.09608850033,0
+CVR.US,D,20191218,000000,23.7956,23.7956,23.7956,23.7956,174.15361015869,0
+CVR.US,D,20191219,000000,23.8229,23.8327,23.6766,23.6766,1578.6512544385,0
+CVR.US,D,20191220,000000,24.2457,24.2457,24.107,24.2085,1392.2044482686,0
+CVR.US,D,20191223,000000,23.7956,24.1987,23.7956,24.1987,797.00887472623,0
+CVR.US,D,20191224,000000,24.1792,24.2457,24.1324,24.1324,1454.6948613255,0
+CVR.US,D,20191227,000000,24.0338,24.1607,24.0338,24.1607,599.29330554607,0
+CVR.US,D,20191231,000000,23.7956,23.9108,23.3378,23.6101,4766.6867533434,0
+CVR.US,D,20200103,000000,23.2392,23.7409,23.2392,23.7409,486.60567544339,0
+CVR.US,D,20200106,000000,23.7956,24.1607,23.7956,24.1607,1064.3858879699,0
+CVR.US,D,20200107,000000,24.7151,24.7151,24.7102,24.7102,244.8394872231,0
+CVR.US,D,20200108,000000,24.2583,24.2583,23.7956,23.7956,491.72784044806,0
+CVR.US,D,20200109,000000,24.0055,24.4964,23.7956,24.0503,1582.7489864422,0
+CVR.US,D,20200110,000000,24.1509,24.1509,23.412,23.5662,896.37887581678,0
+CVR.US,D,20200114,000000,24.0152,24.2514,24.0152,24.2514,520.4119644742,0
+CVR.US,D,20200115,000000,23.8864,23.8864,23.7312,23.8425,646.41722358901,0
+CVR.US,D,20200116,000000,23.6268,23.9128,23.6131,23.6228,2139.0161059491,0
+CVR.US,D,20200121,000000,24.2514,24.4369,24.2514,24.4369,1295.9077461808,0
+CVR.US,D,20200122,000000,24.1529,24.1529,23.9049,23.941,859.49928778317,0
+CVR.US,D,20200123,000000,24.3149,24.3452,24.3149,24.3452,253.03495123056,0
+CVR.US,D,20200131,000000,23.9313,24.2085,23.8132,24.2085,1106.3876410081,0
+CVR.US,D,20200203,000000,22.7062,23.8132,22.6526,22.8799,9236.2879364161,0
+CVR.US,D,20200204,000000,22.7794,22.7794,22.6779,22.6779,1023.4085679325,0
+CVR.US,D,20200205,000000,22.8926,23.6853,22.8926,23.6853,4018.850662662,0
+CVR.US,D,20200206,000000,23.7956,23.8054,23.5936,23.5936,2035.5483728548,0
+CVR.US,D,20200207,000000,23.5203,23.5203,23.4394,23.4394,360.60041632858,0
+CVR.US,D,20200210,000000,23.3378,23.3378,23.3309,23.3309,839.0106277645,0
+CVR.US,D,20200211,000000,23.5897,23.5897,23.2636,23.2636,257.1326832343,0
+CVR.US,D,20200212,000000,23.5662,23.5662,23.3378,23.3378,228.44855920816,0
+CVR.US,D,20200213,000000,23.4314,23.4314,23.4314,23.4314,213.08206419416,0
+CVR.US,D,20200214,000000,22.8799,22.8799,22.8799,22.8799,280.69464225577,0
+CVR.US,D,20200218,000000,23.1055,23.1055,22.5139,22.8799,1245.7105291351,0
+CVR.US,D,20200219,000000,22.8926,23.0176,22.8799,22.8799,1630.8973374861,0
+CVR.US,D,20200220,000000,22.8799,22.8799,22.7365,22.7365,1901.3476497325,0
+CVR.US,D,20200221,000000,22.6965,22.6965,22.552,22.552,1232.3929001229,0
+CVR.US,D,20200224,000000,22.5139,22.5383,22.5139,22.5383,908.67207182798,0
+CVR.US,D,20200225,000000,22.6057,22.6057,22.5344,22.5344,341.13618931084,0
+CVR.US,D,20200226,000000,22.5598,22.5598,22.3314,22.3314,1839.8816696765,0
+CVR.US,D,20200228,000000,21.2323,21.2323,20.7208,21.1912,873.84134979624,0
+CVR.US,D,20200302,000000,21.6568,21.7398,21.366,21.7398,1642.1661004963,0
+CVR.US,D,20200303,000000,21.9555,21.9555,21.9097,21.9097,574.70691352367,0
+CVR.US,D,20200304,000000,21.2059,21.7066,21.2059,21.4675,1738.4628025841,0
+CVR.US,D,20200305,000000,21.4617,21.6969,21.0429,21.6969,2224.0440450265,0
+CVR.US,D,20200306,000000,21.5768,21.816,21.0429,21.7066,2415.6130162011,0
+CVR.US,D,20200309,000000,21.0887,21.5133,21.0887,21.5133,3393.9465320925,0
+CVR.US,D,20200311,000000,21.0429,21.5036,21.0429,21.5036,801.10660672996,0
+CVR.US,D,20200312,000000,19.9057,19.9983,19.9057,19.9983,557.2915525078,0
+CVR.US,D,20200313,000000,20.3214,20.8574,20.2482,20.2482,1121.7541360221,0
+CVR.US,D,20200316,000000,19.9057,23.2304,19.9057,22.6399,4940.8403635021,0
+CVR.US,D,20200317,000000,21.8081,21.8081,21.8081,21.8081,160.83598114655,0
+CVR.US,D,20200318,000000,20.3214,20.3214,20.3117,20.3117,446.65278840699,0
+CVR.US,D,20200319,000000,20.0795,20.0795,18.8201,19.4937,517.3386654714,0
+CVR.US,D,20200320,000000,20.4601,20.4601,18.5849,18.5849,1969.984660795,0
+CVR.US,D,20200323,000000,17.2817,17.2817,16.6277,16.6277,1187.3178480819,0
+CVR.US,D,20200324,000000,17.7611,18.3448,17.023,17.2183,1811.1975456504,0
+CVR.US,D,20200325,000000,18.4648,18.6991,17.2086,18.6991,1673.9235235253,0
+CVR.US,D,20200326,000000,17.6624,21.9019,17.6624,21.0233,2951.3914756893,0
+CVR.US,D,20200327,000000,20.3673,20.3673,18.8425,18.8425,421.04196338365,0
+CVR.US,D,20200331,000000,19.3991,19.5835,19.3991,19.5835,466.11701542472,0
+CVR.US,D,20200401,000000,19.3249,19.3249,18.6591,18.6591,454.84825241446,0
+CVR.US,D,20200402,000000,18.6123,18.6123,18.2989,18.4688,669.97918261048,0
+CVR.US,D,20200403,000000,17.6419,17.6653,17.5502,17.5502,1178.0979510735,0
+CVR.US,D,20200406,000000,17.7806,19.4225,17.7806,19.4225,994.72444390639,0
+CVR.US,D,20200407,000000,19.8587,19.8587,19.1774,19.8587,1517.1852743825,0
+CVR.US,D,20200408,000000,19.1843,19.1843,19.1843,19.1843,110.63876410081,0
+CVR.US,D,20200409,000000,19.1863,19.1863,19.1863,19.1863,350.35608631924,0
+CVR.US,D,20200413,000000,18.912,19.8587,18.912,19.3991,907.64763882704,0
+CVR.US,D,20200414,000000,19.8587,19.8587,19.1813,19.1813,250.9860852287,0
+CVR.US,D,20200415,000000,18.9364,18.9364,18.9364,18.9364,286.84124026137,0
+CVR.US,D,20200416,000000,18.4736,18.4736,17.7806,17.7806,973.21135088678,0
+CVR.US,D,20200417,000000,17.9377,17.9377,17.9377,17.9377,315.5253642875,0
+CVR.US,D,20200422,000000,18.4736,19.0779,18.4736,19.0193,562.41371751247,0
+CVR.US,D,20200424,000000,18.4824,18.4824,18.4736,18.4736,862.57258678597,0
+CVR.US,D,20200427,000000,19.8393,19.8393,18.4824,18.4824,1378.8868192564,0
+CVR.US,D,20200428,000000,18.788,19.1676,18.788,19.1676,502.99660345833,0
+CVR.US,D,20200429,000000,19.8587,20.71,19.8587,20.71,3207.4997259227,0
+CVR.US,D,20200430,000000,19.8686,19.8686,19.8686,19.8686,206.93546618856,0
+CVR.US,D,20200501,000000,18.7128,18.7128,18.7128,18.7128,300.1588692735,0
+CVR.US,D,20200504,000000,18.9538,20.7335,18.9538,20.7335,932.23403084945,0
+CVR.US,D,20200505,000000,21.2136,21.2136,21.2136,21.2136,710.95650264782,0
+CVR.US,D,20200506,000000,19.73,19.73,19.73,19.73,248.93721922683,0
+CVR.US,D,20200508,000000,18.9538,20.0705,18.7694,19.0291,879.98794780184,0
+CVR.US,D,20200511,000000,19.9983,20.2932,19.9983,20.2932,652.56382159461,0
+CVR.US,D,20200512,000000,18.788,18.788,18.788,18.788,243.81505422216,0
+CVR.US,D,20200513,000000,18.5664,18.8895,17.8821,17.8821,3686.9343703595,0
+CVR.US,D,20200518,000000,19.115,19.115,18.4824,18.4824,788.81341071876,0
+CVR.US,D,20200519,000000,17.9289,17.9289,17.9289,17.9289,149.56721813628,0
+CVR.US,D,20200520,000000,18.2062,18.2062,18.2062,18.2062,181.32464116522,0
+CVR.US,D,20200522,000000,18.6405,19.3981,18.5762,18.5762,937.35619585411,0
+CVR.US,D,20200527,000000,18.6123,19.2399,18.6123,19.2399,1047.9949599549,0
+CVR.US,D,20200529,000000,18.1223,18.1223,18.1223,18.1223,306.3054672791,0
+CVR.US,D,20200601,000000,19.0379,19.0379,19.0379,19.0379,819.54640074677,0
+CVR.US,D,20200602,000000,18.705,18.705,18.705,18.705,252.01051822963,0
+CVR.US,D,20200603,000000,19.3991,22.0757,19.3991,21.2089,7883.011942183,0
+CVR.US,D,20200604,000000,21.9976,21.9976,21.9976,21.9976,452.79938641259,0
+CVR.US,D,20200605,000000,20.3752,21.3015,20.3274,20.4093,1071.5569189764,0
+CVR.US,D,20200608,000000,21.1619,21.1619,19.9652,20.5342,5659.9923301574,0
+CVR.US,D,20200609,000000,21.1327,22.2475,21.1327,22.2475,1239.5639311295,0
+CVR.US,D,20200610,000000,20.4562,20.9101,19.6938,20.3294,2261.9480660611,0
+CVR.US,D,20200616,000000,19.5952,19.5952,19.482,19.482,346.25835431551,0
+CVR.US,D,20200619,000000,20.8388,20.8388,18.9822,18.9822,1536.6495014002,0
+CVR.US,D,20200622,000000,18.7303,18.7303,18.7303,18.7303,265.32814724177,0
+CVR.US,D,20200624,000000,18.5547,19.0193,18.0909,18.5547,4089.5365397264,0
+CVR.US,D,20200625,000000,19.9466,19.9466,19.2975,19.2975,622.85526456754,0
+CVR.US,D,20200626,000000,19.2975,19.2975,19.2975,19.2975,124.98082611388,0
+CVR.US,D,20200706,000000,19.7836,20.0481,19.2047,20.0481,928.13629884571,0
+CVR.US,D,20200707,000000,19.1863,19.604,19.1394,19.604,1284.6389831706,0
+CVR.US,D,20200708,000000,20.2688,20.2688,19.0291,19.0291,321.67196229311,0
+CVR.US,D,20200709,000000,19.6157,19.6157,19.0193,19.482,1009.0665059195,0
+CVR.US,D,20200710,000000,19.482,20.3078,19.482,20.3078,367.77144733511,0
+CVR.US,D,20200714,000000,19.1305,19.6226,19.0193,19.0193,2928.8539496688,0
+CVR.US,D,20200716,000000,19.0105,19.0105,19.0105,19.0105,1533.5762023974,0
+CVR.US,D,20200717,000000,19.3239,19.6909,19.3239,19.3433,1685.1922865355,0
+CVR.US,D,20200720,000000,19.0466,19.1208,19.0466,19.1208,589.04897553674,0
+CVR.US,D,20200721,000000,19.482,20.0297,19.2497,19.2497,477.38577843499,0
+CVR.US,D,20200722,000000,18.8787,19.9936,18.8787,19.9555,1491.5744493591,0
+CVR.US,D,20200723,000000,19.807,19.807,18.8612,19.2887,810.32650373836,0
+CVR.US,D,20200724,000000,19.9936,19.9936,19.1111,19.1111,415.91979837898,0
+CVR.US,D,20200727,000000,19.1579,20.0207,19.1579,19.482,567.53588251714,0
+CVR.US,D,20200730,000000,19.4,19.4,19.4,19.4,1126.8763010268,0
+CVR.US,D,20200805,000000,19.0193,19.0193,19.0193,19.0193,288.89010626323,0
+CVR.US,D,20200806,000000,19.2497,19.2497,19.2497,19.2497,163.90928014935,0
+CVR.US,D,20200807,000000,19.482,19.5806,19.0193,19.482,4317.9850989345,0
+CVR.US,D,20200811,000000,19.278,19.3756,18.0909,18.5547,5191.8264487308,0
+CVR.US,D,20200812,000000,18.8983,18.8983,18.8983,18.8983,142.39618712975,0
+CVR.US,D,20200814,000000,19.0291,19.0291,19.0291,19.0291,170.05587815495,0
+CVR.US,D,20200817,000000,19.2497,20.0384,19.2497,20.0384,1373.7646542518,0
+CVR.US,D,20200819,000000,19.5103,19.5103,18.0909,19.4732,6381.1931628145,0
+CVR.US,D,20200820,000000,19.0466,19.4732,19.0291,19.4732,1310.2498081939,0
+CVR.US,D,20200821,000000,19.0436,19.0436,18.1173,18.4629,7670.9543109897,0
+CVR.US,D,20200824,000000,18.8318,19.2047,18.8318,18.9266,1198.5866110921,0
+CVR.US,D,20200825,000000,19.0193,19.482,19.0193,19.3902,3414.4351921112,0
+CVR.US,D,20200826,000000,19.2975,19.9466,19.2975,19.6216,1293.858880179,0
+CVR.US,D,20200827,000000,19.482,19.6558,19.482,19.6558,1408.5953762835,0
+CVR.US,D,20200828,000000,18.7402,19.3433,18.7402,19.0466,2125.6984769369,0
+CVR.US,D,20200831,000000,19.278,19.278,19.0193,19.0379,1566.3580584273,0
+CVR.US,D,20200901,000000,19.2047,19.2047,18.8953,19.1014,1544.8449654077,0
+CVR.US,D,20200902,000000,18.6103,18.6103,18.5839,18.5839,339.08732330897,0
+CVR.US,D,20200903,000000,19.1188,19.1188,18.5547,18.5547,409.77320037338,0
+CVR.US,D,20200904,000000,18.6103,18.6484,18.6103,18.6484,242.79062122123,0
+CVR.US,D,20200908,000000,19.3229,19.3229,19.3229,19.3229,342.16062231177,0
+CVR.US,D,20200909,000000,20.2151,20.2151,19.5513,19.5513,316.54979728844,0
+CVR.US,D,20200911,000000,19.5513,19.5513,18.8905,18.8905,1511.0386763768,0
+CVR.US,D,20200914,000000,18.7411,19.3473,18.7411,19.3473,1797.8799166382,0
+CVR.US,D,20200915,000000,19.3473,19.3473,18.9548,18.9548,1101.2654760035,0
+CVR.US,D,20200918,000000,19.9067,19.9067,19.9067,19.9067,321.67196229311,0
+CVR.US,D,20200921,000000,19.8236,19.8236,18.7694,18.8632,1620.6530074767,0
+CVR.US,D,20200922,000000,18.6757,18.7411,18.6757,18.7411,460.99485042006,0
+CVR.US,D,20200924,000000,19.2077,19.2077,19.2077,19.2077,363.67371533138,0
+CVR.US,D,20200925,000000,20.4562,20.4562,20.4562,20.4562,929.16073184665,0
+CVR.US,D,20200928,000000,20.5128,20.5128,19.7601,19.7601,1023.4085679325,0
+CVR.US,D,20200929,000000,19.152,19.152,19.152,19.152,234.59515721376,0
+CVR.US,D,20200930,000000,20.095,20.1399,19.0212,20.1399,1067.4591869727,0
+CVR.US,D,20201005,000000,19.1609,19.5806,19.1325,19.5806,1180.1468170753,0
+CVR.US,D,20201006,000000,19.5806,20.133,19.5806,19.5806,636.17289357968,0
+CVR.US,D,20201007,000000,19.7681,20.9326,19.5806,19.5806,2339.804974132,0
+CVR.US,D,20201008,000000,19.5904,19.5904,18.909,19.1238,874.86578279717,0
+CVR.US,D,20201009,000000,19.3005,19.3005,19.3005,19.3005,120.88309411015,0
+CVR.US,D,20201012,000000,20.0267,20.0267,19.1141,19.1141,2711.6741534709,0
+CVR.US,D,20201013,000000,20.1165,20.1165,18.4619,19.357,2964.7091047014,0
+CVR.US,D,20201014,000000,19.3376,19.3376,19.3376,19.3376,352.40495232111,0
+CVR.US,D,20201016,000000,20.0277,20.0277,19.9203,19.9203,462.01928342099,0
+CVR.US,D,20201019,000000,19.9057,20.3264,19.4868,19.4868,2268.0946640667,0
+CVR.US,D,20201020,000000,20.0912,20.0912,19.6362,19.6362,498.89887145459,0
+CVR.US,D,20201023,000000,19.2311,19.5806,19.2311,19.5806,952.72269086812,0
+CVR.US,D,20201029,000000,19.2624,19.561,19.2624,19.561,722.22526565809,0
+CVR.US,D,20201102,000000,19.5806,19.5806,19.5513,19.5806,2291.6566230881,0
+CVR.US,D,20201103,000000,19.3658,20.465,19.3658,20.0217,1180.1468170753,0
+CVR.US,D,20201104,000000,19.9525,20.0003,19.5806,20.0003,1564.3091924254,0
+CVR.US,D,20201105,000000,19.4868,20.0461,19.4868,19.9769,1095.1188779979,0
+CVR.US,D,20201109,000000,19.1141,19.7484,18.95,19.4312,1609.3842444665,0
+CVR.US,D,20201110,000000,18.6659,19.9682,18.6659,19.0212,2018.1330118389,0
+CVR.US,D,20201111,000000,19.1141,19.1141,19.1141,19.1141,583.92681053207,0
+CVR.US,D,20201112,000000,19.769,20.019,19.769,20.019,330.89185930151,0
+CVR.US,D,20201113,000000,19.7855,19.7855,19.5464,19.5464,981.40681489425,0
+CVR.US,D,20201116,000000,20.2425,20.2425,20.2425,20.2425,383.13794234911,0
+CVR.US,D,20201117,000000,20.0511,20.0511,20.0511,20.0511,358.55155032671,0
+CVR.US,D,20201119,000000,20.5128,20.5128,20.5128,20.5128,141.37175412882,0
+CVR.US,D,20201120,000000,20.2161,20.2161,20.2161,20.2161,172.10474415682,0
+CVR.US,D,20201123,000000,19.9682,19.9682,19.7387,19.7387,576.75577952554,0
+CVR.US,D,20201124,000000,20.5128,20.5128,19.8881,19.9622,1421.9130052956,0
+CVR.US,D,20201125,000000,20.2375,20.2375,19.3092,19.3092,5699.9452171938,0
+CVR.US,D,20201127,000000,19.9447,19.9916,19.4586,19.807,3406.2397281037,0
+CVR.US,D,20201201,000000,19.5806,19.5806,19.5806,19.5806,208.98433219043,0
+CVR.US,D,20201202,000000,19.8451,20.1399,19.8451,20.1399,1782.5134216242,0
+CVR.US,D,20201203,000000,20.4542,20.6085,20.4542,20.5138,1525.3807383899,0
+CVR.US,D,20201204,000000,20.7715,20.9219,20.4201,20.8877,1523.3318723881,0
+CVR.US,D,20201207,000000,22.7628,23.2402,21.0907,21.0907,5274.8055218064,0
+CVR.US,D,20201208,000000,21.0858,21.1337,21.0858,21.1337,428.21299439019,0
+CVR.US,D,20201210,000000,20.6329,21.3894,20.6085,21.1708,2890.9499286342,0
+CVR.US,D,20201211,000000,21.897,21.897,21.897,21.897,253.03495123056,0
+CVR.US,D,20201214,000000,22.2094,22.2475,21.5455,21.8033,1604.2620794618,0
+CVR.US,D,20201215,000000,22.3694,22.4817,22.3694,22.4817,596.22000654327,0
+CVR.US,D,20201216,000000,22.0132,22.0132,22.0132,22.0132,691.49227563008,0
+CVR.US,D,20201217,000000,22.4349,22.472,22.302,22.302,674.07691461421,0
+CVR.US,D,20201218,000000,22.4817,22.7697,22.1166,22.1166,1221.1241371127,0
+CVR.US,D,20201221,000000,22.0132,22.0132,22.0132,22.0132,345.23392131458,0
+CVR.US,D,20201222,000000,21.3865,22.1283,21.3865,22.1283,897.40330881771,0
+CVR.US,D,20201229,000000,22.1536,22.1536,22.1536,22.1536,300.1588692735,0
+CVR.US,D,20201230,000000,21.4334,22.0658,21.4334,22.0658,594.17114054141,0
+CVR.US,D,20201231,000000,21.4147,21.4147,21.4147,21.4147,275.5724772511,0
+CVR.US,D,20210105,000000,21.5455,21.5455,20.9463,20.9463,1084.8745479885,0
+CVR.US,D,20210106,000000,21.3113,21.3113,21.3113,21.3113,122.93196011201,0
+CVR.US,D,20210107,000000,21.5544,21.7086,21.5544,21.7086,847.20609177197,0
+CVR.US,D,20210108,000000,21.3113,21.4879,21.078,21.4879,1286.6878491724,0
+CVR.US,D,20210112,000000,21.1902,21.4879,21.1902,21.4879,1515.1364083806,0
+CVR.US,D,20210115,000000,21.6852,21.6852,21.4978,21.4978,912.76980383171,0
+CVR.US,D,20210119,000000,21.9097,21.9097,21.078,21.2634,4066.9990137058,0
+CVR.US,D,20210120,000000,21.7125,22.06,21.5739,22.06,3257.6969429684,0
+CVR.US,D,20210122,000000,22.6018,22.6018,22.6018,22.6018,437.43289139859,0
+CVR.US,D,20210126,000000,21.7974,21.7974,21.7974,21.7974,244.8394872231,0
+CVR.US,D,20210127,000000,22.4817,22.4817,22.4817,22.4817,538.851758491,0
+CVR.US,D,20210128,000000,22.7844,31.474,21.9224,26.4625,44842.50574986,0
+CVR.US,D,20210129,000000,26.4625,27.5157,24.8234,25.6014,15276.34490992,0
+CVR.US,D,20210201,000000,25.2452,25.2452,23.6053,24.357,5063.7723236141,0
+CVR.US,D,20210202,000000,24.6721,24.7385,24.2504,24.7385,1768.1713596111,0
+CVR.US,D,20210203,000000,24.0738,24.7288,23.8493,24.0738,4576.1422151698,0
+CVR.US,D,20210204,000000,23.9811,24.5815,23.9811,24.0738,2112.3808479248,0
+CVR.US,D,20210205,000000,24.1665,24.8508,24.1665,24.357,847.20609177197,0
+CVR.US,D,20210208,000000,25.0481,25.0481,24.4847,24.7766,6699.7918261048,0
+CVR.US,D,20210209,000000,25.2452,25.2452,24.7288,24.7288,1331.7629012135,0
+CVR.US,D,20210210,000000,24.6741,24.6937,24.0738,24.0738,7448.6523497872,0
+CVR.US,D,20210211,000000,23.9811,24.5668,23.9811,24.5668,571.63361452087,0
+CVR.US,D,20210212,000000,24.0738,24.5892,24.0738,24.357,1666.7524925187,0
+CVR.US,D,20210216,000000,22.8185,24.5922,22.8185,24.5922,3958.4091156069,0
+CVR.US,D,20210217,000000,23.8874,25.0109,23.8874,24.636,7579.7797739067,0
+CVR.US,D,20210218,000000,24.5561,24.5668,24.23,24.23,2300.8765200965,0
+CVR.US,D,20210219,000000,24.2603,25.2452,24.2603,24.7112,8253.8566885209,0
+CVR.US,D,20210222,000000,24.4496,26.9446,24.4496,25.9939,28357.329898839,0
+CVR.US,D,20210223,000000,25.3818,25.7607,24.8508,25.3174,6361.7289357968,0
+CVR.US,D,20210224,000000,24.9181,25.5917,24.4829,25.2549,9439.1256706009,0
+CVR.US,D,20210225,000000,24.8605,25.6669,24.7249,25.4433,9683.965157824,0
+CVR.US,D,20210226,000000,24.8234,25.951,24.8234,25.951,8039.7501913258,0
+CVR.US,D,20210301,000000,25.4794,27.0901,25.4794,26.8002,34571.540482502,0
+CVR.US,D,20210302,000000,26.7904,26.7904,26.276,26.276,12040.161059971,0
+CVR.US,D,20210303,000000,26.276,26.276,26.1062,26.1257,5838.2436723198,0
+CVR.US,D,20210304,000000,25.8709,26.4166,24.4652,26.4166,5263.5367587961,0
+CVR.US,D,20210305,000000,25.4834,25.7283,25.462,25.7283,1979.2045578034,0
+CVR.US,D,20210308,000000,25.7283,25.7283,25.2686,25.3037,6411.9261528425,0
+CVR.US,D,20210309,000000,25.0392,26.4849,25.0392,26.3619,3040.5171467705,0
+CVR.US,D,20210310,000000,26.4371,26.4371,25.5118,26.4274,676.12578061608,0
+CVR.US,D,20210311,000000,26.2525,28.3249,26.1257,27.6211,52428.432121772,0
+CVR.US,D,20210312,000000,28.4108,28.4108,25.582,26.5405,9142.0401003302,0
+CVR.US,D,20210315,000000,26.6733,26.683,26.4371,26.4371,1604.2620794618,0
+CVR.US,D,20210316,000000,26.0125,27.0042,25.2285,25.2285,4035.2415906769,0
+CVR.US,D,20210317,000000,24.682,25.9646,24.682,25.417,975.26021688865,0
+CVR.US,D,20210318,000000,25.4453,25.4453,25.1154,25.1154,1217.0264051089,0
+CVR.US,D,20210319,000000,25.0021,25.2803,24.8351,25.2803,1376.8379532546,0
+CVR.US,D,20210322,000000,25.7303,25.7303,24.9455,24.9455,3700.2519993716,0
+CVR.US,D,20210323,000000,24.5491,24.8889,23.6043,24.6868,6368.8999668033,0
+CVR.US,D,20210324,000000,25.0675,25.0675,23.7566,24.3032,13001.079214846,0
+CVR.US,D,20210325,000000,23.8024,23.8649,23.6335,23.6335,1039.7994959475,0
+CVR.US,D,20210326,000000,24.2837,24.5317,23.6043,24.2641,4872.2033524395,0
+CVR.US,D,20210329,000000,24.2036,24.2641,22.9913,23.416,13967.119534727,0
+CVR.US,D,20210330,000000,23.4628,23.8308,23.453,23.8308,2755.724772511,0
+CVR.US,D,20210331,000000,23.8854,24.0767,23.3779,24.0767,3834.4527224939,0
+CVR.US,D,20210401,000000,23.7927,24.5003,23.778,24.5003,1747.6826995925,0
+CVR.US,D,20210405,000000,25.2091,25.2091,24.7659,25.2091,9898.0716550191,0
+CVR.US,D,20210406,000000,25.3711,25.3711,24.805,25.0675,901.50104082144,0
+CVR.US,D,20210407,000000,24.3969,24.3969,24.3969,24.3969,481.48351043872,0
+CVR.US,D,20210408,000000,25.0958,30.0723,23.6043,23.6043,146020.63108706,0
+CVR.US,D,20210409,000000,23.6043,23.6043,22.5285,22.5285,18259.493808638,0
+CVR.US,D,20210412,000000,21.9526,23.7566,21.9526,23.0371,7077.8076034493,0
+CVR.US,D,20210413,000000,22.6701,23.1992,21.6969,22.6701,12376.175084277,0
+CVR.US,D,20210414,000000,22.5656,22.8829,22.5656,22.7931,8349.1289576077,0
+CVR.US,D,20210415,000000,22.5744,23.2831,22.5744,22.7648,15020.236659687,0
+CVR.US,D,20210416,000000,22.5744,23.5574,22.5744,23.5574,3495.365399185,0
+CVR.US,D,20210419,000000,24.2641,24.5101,24.0474,24.5101,1232.3929001229,0
+CVR.US,D,20210420,000000,24.0767,24.5491,24.0767,24.5491,640.27062558341,0
+CVR.US,D,20210421,000000,23.7468,24.3677,23.7468,24.3677,783.69124571409,0
+CVR.US,D,20210422,000000,24.5491,24.6039,23.7839,24.6039,1808.1242466476,0
+CVR.US,D,20210423,000000,24.0376,24.0376,24.0015,24.0015,696.61444063475,0
+CVR.US,D,20210426,000000,23.9342,24.6721,23.9342,24.6721,416.94423137992,0
+CVR.US,D,20210427,000000,24.5775,24.8596,24.52,24.8596,804.17990573276,0
+CVR.US,D,20210428,000000,24.5491,24.8693,24.5491,24.8596,1019.3108359288,0
+CVR.US,D,20210429,000000,25.0119,25.0119,25.0119,25.0119,408.74876737245,0
+CVR.US,D,20210430,000000,24.7181,25.0217,24.4555,24.4555,1458.7925933292,0
+CVR.US,D,20210503,000000,24.7366,24.7415,24.5491,24.643,2176.9201269836,0
+CVR.US,D,20210504,000000,24.4906,24.7181,24.4906,24.7181,485.58124244246,0
+CVR.US,D,20210505,000000,23.8884,24.1607,23.8884,24.1607,635.14846057874,0
+CVR.US,D,20210506,000000,23.9245,24.1802,23.7244,24.1158,2295.7543550919,0
+CVR.US,D,20210507,000000,24.1802,24.7181,24.1802,24.7181,1143.2672290417,0
+CVR.US,D,20210510,000000,25.3711,26.4371,25.3037,25.3887,7875.8409111764,0
+CVR.US,D,20210511,000000,25.086,25.086,25.0392,25.086,957.84485587278,0
+CVR.US,D,20210512,000000,25.3662,25.4648,24.8234,24.8742,3911.2851975639,0
+CVR.US,D,20210513,000000,25.1446,25.1446,23.9245,25.0021,3138.8627148601,0
+CVR.US,D,20210514,000000,25.0217,25.4385,25.0217,25.4366,3104.0319928284,0
+CVR.US,D,20210517,000000,25.4921,25.4921,25.4834,25.4834,862.57258678597,0
+CVR.US,D,20210518,000000,24.5491,25.4356,24.5491,25.4356,1581.7245534413,0
+CVR.US,D,20210519,000000,24.4779,25.4921,24.4779,25.4921,6910.8250242971,0
+CVR.US,D,20210520,000000,25.3614,25.4921,25.3614,25.4921,607.48876955354,0
+CVR.US,D,20210521,000000,25.4921,25.4921,25.172,25.3887,1835.7839376728,0
+CVR.US,D,20210524,000000,25.3838,25.3838,24.9904,25.3516,2745.4804425017,0
+CVR.US,D,20210525,000000,25.3516,25.3516,23.6238,23.6238,1615.5308424721,0
+CVR.US,D,20210526,000000,25.4267,25.4267,24.5491,25.3037,1371.7157882499,0
+CVR.US,D,20210527,000000,24.9679,24.9679,24.7854,24.7854,2630.7439463971,0
+CVR.US,D,20210528,000000,24.805,24.805,24.596,24.7659,3543.5137502288,0
+CVR.US,D,20210601,000000,24.8879,24.9026,24.596,24.8889,2300.8765200965,0
+CVR.US,D,20210602,000000,24.682,24.7854,23.9635,24.643,3950.2136515994,0
+CVR.US,D,20210603,000000,24.5257,24.5678,24.5257,24.5374,1455.7192943264,0
+CVR.US,D,20210604,000000,25.1573,25.1573,24.6654,24.6654,1340.9827982219,0
+CVR.US,D,20210607,000000,24.8762,24.8762,24.2808,24.4857,1691.3388845411,0
+CVR.US,D,20210608,000000,24.6136,25.0529,24.6136,25.0519,2501.6653882795,0
+CVR.US,D,20210610,000000,24.9855,24.9855,24.3754,24.9006,583.92681053207,0
+CVR.US,D,20210611,000000,24.9387,24.9387,24.6136,24.7376,2151.3093019603,0
+CVR.US,D,20210614,000000,24.7873,24.7873,24.5678,24.7161,4205.2974688318,0
+CVR.US,D,20210615,000000,24.6136,24.7122,24.0231,24.2691,2156.4314669649,0
+CVR.US,D,20210616,000000,24.6136,24.6136,24.0426,24.0426,393.38227235845,0
+CVR.US,D,20210617,000000,24.1372,24.1665,23.863,24.1665,2496.5432232748,0
+CVR.US,D,20210618,000000,24.147,24.7571,23.9479,24.7571,3176.7667358947,0
+CVR.US,D,20210621,000000,24.472,25.0626,24.472,25.0245,1186.2934150809,0
+CVR.US,D,20210622,000000,24.1295,24.929,24.1295,24.929,978.33351589145,0
+CVR.US,D,20210623,000000,24.0914,25.0715,24.0914,24.8909,1400.399912276,0
+CVR.US,D,20210624,000000,25.0715,25.1388,24.472,24.8713,1666.7524925187,0
+CVR.US,D,20210628,000000,24.6243,24.9524,24.349,24.9475,2228.1417770303,0
+CVR.US,D,20210629,000000,24.638,24.8811,24.638,24.8811,565.48701651527,0
+CVR.US,D,20210630,000000,24.395,24.8244,24.3754,24.636,769.34918370103,0
+CVR.US,D,20210701,000000,24.638,24.8909,24.638,24.8909,435.38402539672,0
+CVR.US,D,20210702,000000,24.9475,24.9475,24.9475,24.9475,351.38051932018,0
+CVR.US,D,20210706,000000,24.6331,24.8713,24.6331,24.8713,735.54289467022,0
+CVR.US,D,20210707,000000,24.643,24.9201,24.0328,24.8421,1785.586720627,0
+CVR.US,D,20210709,000000,24.2905,24.8421,24.2905,24.7191,1008.0420729185,0
+CVR.US,D,20210712,000000,24.8264,24.8264,24.8264,24.8264,1186.2934150809,0
+CVR.US,D,20210713,000000,24.8518,25.3887,24.519,25.3281,10158.277637256,0
+CVR.US,D,20210714,000000,25.129,27.626,25.129,25.8045,17007.636681497,0
+CVR.US,D,20210715,000000,25.8045,25.8045,25.1388,25.7099,1663.6791935159,0
+CVR.US,D,20210716,000000,25.947,25.947,25.2452,25.4336,1765.0980606083,0
+CVR.US,D,20210719,000000,27.4903,27.4903,25.0431,25.5195,3112.2274568358,0
+CVR.US,D,20210720,000000,25.5195,26.3472,25.0529,25.1573,2513.9585842907,0
+CVR.US,D,20210721,000000,25.2384,25.5098,25.2335,25.5098,1297.9566121827,0
+CVR.US,D,20210723,000000,25.2579,25.6044,25.2579,25.6044,258.15711623523,0
+CVR.US,D,20210726,000000,25.7099,25.7099,25.5947,25.662,1124.8274350249,0
+CVR.US,D,20210727,000000,25.5615,25.6435,25.2863,25.6435,513.24093346766,0
+CVR.US,D,20210728,000000,25.6004,25.6522,25.3281,25.6522,732.46959566742,0
+CVR.US,D,20210729,000000,25.4804,25.7099,25.4804,25.703,1314.3475401976,0
+CVR.US,D,20210730,000000,25.662,25.662,25.662,25.662,426.16412838832,0
+CVR.US,D,20210802,000000,25.5195,25.7099,25.3097,25.5,2494.494357273,0
+CVR.US,D,20210804,000000,25.1144,25.2335,24.4438,25.1769,1855.2481646905,0
+CVR.US,D,20210805,000000,25.2335,25.2335,25.2335,25.2335,828.76629775517,0
+CVR.US,D,20210806,000000,24.434,25.3672,24.434,25.3672,1024.4330009335,0
+CVR.US,D,20210810,000000,25.0197,25.3799,24.5678,25.3799,1929.0073407577,0
+CVR.US,D,20210811,000000,24.8518,25.4717,24.8518,25.4717,1051.0682589577,0
+CVR.US,D,20210812,000000,24.8811,25.2335,24.8811,25.2335,3183.9377669012,0
+CVR.US,D,20210813,000000,25.2335,25.2335,25.2335,25.2335,245.86392022403,0
+CVR.US,D,20210816,000000,25.1388,25.1388,24.7669,25.1095,664.85701760581,0
+CVR.US,D,20210817,000000,24.6917,25.129,24.6917,25.09,1011.1153719213,0
+CVR.US,D,20210818,000000,24.8147,25.0987,24.8147,25.0763,689.44340962822,0
+CVR.US,D,20210819,000000,24.5581,25.1388,24.5581,25.1388,442.55505640325,0
+CVR.US,D,20210820,000000,25.1485,25.1485,25.1485,25.1485,259.18154923616,0
+CVR.US,D,20210823,000000,25.214,25.5927,25.214,25.5927,2014.0352798352,0
+CVR.US,D,20210824,000000,24.9006,25.4239,24.7571,25.4239,2611.2797193794,0
+CVR.US,D,20210825,000000,24.472,24.472,24.472,24.472,529.6318614826,0
+CVR.US,D,20210826,000000,24.472,25.1485,24.2905,25.09,1902.3720827334,0
+CVR.US,D,20210827,000000,24.4048,25.09,24.4048,24.519,987.55341289985,0
+CVR.US,D,20210830,000000,24.7278,24.7425,24.596,24.596,1150.4382600483,0
+CVR.US,D,20210831,000000,25.09,25.09,24.2808,24.7473,1254.9304261435,0
+CVR.US,D,20210901,000000,25.0431,25.7099,24.6331,25.5859,7167.9577075314,0
+CVR.US,D,20210903,000000,25.5663,25.5663,25.0997,25.3652,3937.9204555882,0
+CVR.US,D,20210907,000000,25.3935,25.3935,25.3935,25.3935,329.86742630057,0
+CVR.US,D,20210908,000000,24.5716,25.3838,24.5716,25.3838,1573.5290894338,0
+CVR.US,D,20210909,000000,25.4413,25.4413,25.4033,25.4033,1045.9460939531,0
+CVR.US,D,20210910,000000,25.2402,25.6337,24.9611,25.1534,2788.5066285409,0
+CVR.US,D,20210913,000000,24.7122,25.4891,24.7122,25.4804,2723.9673494821,0
+CVR.US,D,20210914,000000,24.9143,25.1924,24.9143,25.1924,835.9373287617,0
+CVR.US,D,20210915,000000,25.1924,25.2013,24.7942,25.2013,713.00536864969,0
+CVR.US,D,20210917,000000,24.8655,25.2013,24.6741,25.2013,1214.9775391071,0
+CVR.US,D,20210920,000000,25.1251,25.2013,24.2798,25.0578,2652.2570394167,0
+CVR.US,D,20210921,000000,25.173,25.173,25.173,25.173,307.32990028004,0
+CVR.US,D,20210922,000000,24.6741,26.7288,24.6741,26.0183,19200.947736496,0
+CVR.US,D,20210923,000000,26.3248,26.3248,25.5653,25.9597,2055.0125998725,0
+CVR.US,D,20210924,000000,25.7109,25.9597,25.3154,25.9597,777.54464770849,0
+CVR.US,D,20210927,000000,25.9217,25.9217,25.9217,25.9217,216.15536319696,0
+CVR.US,D,20210929,000000,25.9217,25.9217,25.2111,25.7978,775.49578170663,0
+CVR.US,D,20210930,000000,25.7978,25.7978,25.7978,25.7978,172.10474415682,0
+CVR.US,D,20211001,000000,25.7978,25.7978,24.8177,24.8782,4569.9956171642,0
+CVR.US,D,20211004,000000,24.8655,25.1534,24.8558,25.1534,772.42248270383,0
+CVR.US,D,20211005,000000,25.1632,25.2013,25.1632,25.1924,348.30722031738,0
+CVR.US,D,20211006,000000,24.7863,25.2013,24.7863,25.2013,468.16588142659,0
+CVR.US,D,20211007,000000,24.9611,25.3458,24.8655,25.3458,1442.4016653143,0
+CVR.US,D,20211008,000000,24.9806,25.0578,24.8899,25.0578,1022.3841349316,0
+CVR.US,D,20211011,000000,25.0461,25.1056,24.8909,24.967,993.70001090545,0
+CVR.US,D,20211012,000000,24.9611,24.9611,24.9611,24.9611,1030.5795989391,0
+CVR.US,D,20211013,000000,24.8655,25.2013,24.8177,25.1603,2387.9533251759,0
+CVR.US,D,20211014,000000,25.2013,25.2013,24.5101,25.0578,3717.6673603875,0
+CVR.US,D,20211015,000000,25.0578,25.1534,24.8177,24.8177,686.37011062542,0
+CVR.US,D,20211018,000000,24.923,25.0578,24.8899,24.9524,5221.5350057578,0
+CVR.US,D,20211019,000000,24.9904,26.3053,24.9904,25.1534,8071.5076143547,0
+CVR.US,D,20211020,000000,25.3985,26.2584,25.1632,25.989,2734.2116794914,0
+CVR.US,D,20211021,000000,25.3458,25.989,25.3458,25.3458,455.87268541539,0
+CVR.US,D,20211022,000000,25.8162,25.8162,25.0939,25.7684,2928.8539496688,0
+CVR.US,D,20211025,000000,25.7684,26.0378,25.6494,26.0378,2571.326832343,0
+CVR.US,D,20211026,000000,25.5379,25.5379,25.5379,25.5379,725.29856466089,0
+CVR.US,D,20211027,000000,25.9217,25.9217,25.9217,25.9217,573.68248052274,0
+CVR.US,D,20211028,000000,25.4854,25.864,25.4854,25.8543,839.0106277645,0
+CVR.US,D,20211029,000000,25.4413,25.8259,25.4413,25.8259,571.63361452087,0
+CVR.US,D,20211101,000000,25.4891,25.989,25.4891,25.989,499.92330445553,0
+CVR.US,D,20211102,000000,25.4511,25.4765,25.2111,25.4229,1419.8641392938,0
+CVR.US,D,20211103,000000,26.0945,26.0945,25.6435,25.9402,388.26010735378,0
+CVR.US,D,20211104,000000,25.4413,26.0945,25.4413,26.0945,658.71041960021,0
+CVR.US,D,20211105,000000,26.0183,26.0183,25.6815,25.9031,678.17464661795,0
+CVR.US,D,20211108,000000,25.7684,25.9402,25.2013,25.9402,1317.4208392004,0
+CVR.US,D,20211109,000000,26.114,26.114,26.114,26.114,229.47299220909,0
+CVR.US,D,20211110,000000,26.114,26.114,25.4248,25.9031,1419.8641392938,0
+CVR.US,D,20211111,000000,25.9597,25.9597,25.461,25.8065,744.76279167862,0
+CVR.US,D,20211112,000000,25.6337,31.5677,25.6337,28.3405,38338.380626934,0
+CVR.US,D,20211115,000000,28.12,28.12,25.461,25.461,11799.419304751,0
+CVR.US,D,20211116,000000,25.5379,26.114,25.5379,25.9217,5593.4041850967,0
+CVR.US,D,20211117,000000,25.9217,25.9695,25.6815,25.9217,3634.6882873119,0
+CVR.US,D,20211118,000000,25.5859,25.5859,25.5859,25.5859,766.27588469823,0
+CVR.US,D,20211119,000000,25.5479,25.5479,25.2111,25.3458,3431.8505531271,0
+CVR.US,D,20211122,000000,25.2529,25.2529,25.1534,25.1534,655.63712059741,0
+CVR.US,D,20211123,000000,25.0197,25.0382,24.721,24.9524,2213.7997150172,0
+CVR.US,D,20211124,000000,24.9611,24.9611,24.9046,24.9524,2216.87301402,0
+CVR.US,D,20211126,000000,24.3091,24.9611,24.2603,24.9611,756.03155468889,0
+CVR.US,D,20211129,000000,25.1446,25.2783,24.8177,24.9611,4238.0793248617,0
+CVR.US,D,20211130,000000,24.9806,25.086,24.5394,24.6937,3064.079105792,0
+CVR.US,D,20211201,000000,24.7025,24.8655,24.7025,24.8655,1919.7874437493,0
+CVR.US,D,20211202,000000,24.7913,25.5048,24.7913,24.8655,4314.9117999317,0
+CVR.US,D,20211203,000000,24.8459,24.9719,24.5952,24.9719,1250.8326941398,0
+CVR.US,D,20211206,000000,24.5755,24.9338,24.4301,24.8186,4307.7407689252,0
+CVR.US,D,20211207,000000,25.1857,25.1857,24.3911,24.3911,2483.2255942627,0
+CVR.US,D,20211208,000000,24.5952,24.8342,24.3813,24.3813,1630.8973374861,0
+CVR.US,D,20211209,000000,24.643,24.643,24.643,24.643,1471.0857893404,0
+CVR.US,D,20211210,000000,24.6917,25.0598,24.6917,25.0598,534.75402648726,0
+CVR.US,D,20211213,000000,24.8732,24.8732,24.4496,24.4496,614.65980056007,0
+CVR.US,D,20211215,000000,24.3335,24.4974,24.1109,24.3042,1624.7507394805,0
+CVR.US,D,20211216,000000,24.6233,24.8206,24.2945,24.2945,809.30207073743,0
+CVR.US,D,20211217,000000,24.4008,24.6039,24.4008,24.5511,1113.5586720147,0
+CVR.US,D,20211220,000000,24.8558,25.4179,24.8371,24.8371,2023.2551768436,0
+CVR.US,D,20211221,000000,25.4707,25.7567,25.0792,25.4657,1363.5203242424,0
+CVR.US,D,20211222,000000,25.4657,26.7729,25.2335,26.7729,1867.5413607017,0
+CVR.US,D,20211223,000000,26.522,26.7641,25.6601,25.7908,4401.9886050111,0
+CVR.US,D,20211227,000000,25.4463,25.4463,25.4463,25.4463,315.5253642875,0
+CVR.US,D,20211228,000000,26.154,26.154,25.4657,25.4657,1018.2864029279,0
+CVR.US,D,20211230,000000,25.95,25.95,25.95,25.95,416.94423137992,0
+CVR.US,D,20211231,000000,25.3935,25.6601,25.2871,25.4413,3046.6637447761,0
+CVR.US,D,20220103,000000,25.8611,25.8611,25.8339,25.8339,593.14670754047,0
+CVR.US,D,20220110,000000,25.2529,25.2529,25.2041,25.2432,1100.2410430025,0
+CVR.US,D,20220111,000000,25.8339,25.8339,25.1661,25.7948,997.79774290919,0
+CVR.US,D,20220112,000000,25.2529,25.2529,24.8752,24.885,2229.1662100312,0
+CVR.US,D,20220113,000000,24.5463,24.9338,24.5463,24.9338,1053.1171249596,0
+CVR.US,D,20220114,000000,24.9338,25.1271,24.7883,24.8947,2887.8766296314,0
+CVR.US,D,20220118,000000,25.1759,25.1759,24.4692,24.6917,993.70001090545,0
+CVR.US,D,20220119,000000,24.9338,25.0304,24.9338,24.9816,976.28464988958,0
+CVR.US,D,20220120,000000,25.0265,25.6502,24.5073,25.1173,3283.3077679917,0
+CVR.US,D,20220121,000000,24.6917,25.6425,24.6917,24.9914,977.30908289052,0
+CVR.US,D,20220124,000000,24.9914,25.3789,24.4496,25.3789,1262.10145715,0
+CVR.US,D,20220125,000000,24.6039,25.6308,24.4496,25.6308,5593.4041850967,0
+CVR.US,D,20220126,000000,25.5145,25.5145,24.9338,25.1759,2803.8731235549,0
+CVR.US,D,20220127,000000,25.2823,25.5145,24.5952,25.1759,2954.4647746921,0
+CVR.US,D,20220131,000000,24.9338,25.4179,24.9338,25.4179,430.26186039205,0
+CVR.US,D,20220201,000000,25.1759,25.621,24.6917,25.621,9701.3805188398,0
+CVR.US,D,20220202,000000,25.8142,25.8533,25.8045,25.8533,2887.8766296314,0
+CVR.US,D,20220203,000000,27.1126,27.1126,25.7079,26.3619,1631.921770487,0
+CVR.US,D,20220207,000000,25.989,26.4635,25.95,26.0759,2333.6583761264,0
+CVR.US,D,20220208,000000,25.7567,26.8217,25.6601,26.7641,4198.1264378253,0
+CVR.US,D,20220209,000000,26.2604,26.7348,26.1442,26.2408,2721.9184834802,0
+CVR.US,D,20220210,000000,26.0183,26.0183,26.0183,26.0183,328.84299329964,0
+CVR.US,D,20220211,000000,26.401,26.401,26.401,26.401,877.93908179997,0
+CVR.US,D,20220215,000000,26.6069,26.6069,26.6069,26.6069,192.59340417549,0
+CVR.US,D,20220218,000000,26.5025,26.5025,26.5025,26.5025,279.67020925483,0
+CVR.US,D,20220223,000000,26.3863,26.3863,26.3863,26.3863,159.81154814562,0
+CVR.US,D,20220224,000000,25.8934,26.1442,25.292,26.0759,1964.8624957904,0
+CVR.US,D,20220225,000000,26.2116,26.5405,25.9988,26.5405,2876.6078666211,0
+CVR.US,D,20220228,000000,26.4732,26.5991,26.4341,26.4829,4204.2730358309,0
+CVR.US,D,20220301,000000,26.4087,26.7953,26.4087,26.6088,8866.4676230791,0
+CVR.US,D,20220302,000000,26.7729,27.0149,26.4635,26.4635,2529.3250793047,0
+CVR.US,D,20220303,000000,26.6783,26.6783,25.6358,25.8289,4169.4423137992,0
+CVR.US,D,20220304,000000,25.3995,25.4675,25.3995,25.4675,749.88495668329,0
+CVR.US,D,20220307,000000,26.0925,26.0925,25.4092,25.4092,1541.7716664049,0
+CVR.US,D,20220308,000000,25.7557,26.3658,25.624,25.7264,4636.5837622248,0
+CVR.US,D,20220309,000000,26.3561,26.6,26.2194,26.6,2765.9691025203,0
+CVR.US,D,20220310,000000,26.5805,26.9417,26.0252,26.0252,3160.3758078797,0
+CVR.US,D,20220311,000000,26.3561,26.6001,25.741,26.0925,2593.8643583635,0
+CVR.US,D,20220314,000000,25.9168,26.7368,25.9168,26.7368,544.9983564966,0
+CVR.US,D,20220315,000000,26.1999,26.1999,26.1999,26.1999,465.09258242379,0
+CVR.US,D,20220316,000000,26.844,27.8202,26.5611,27.8202,8392.1551436469,0
+CVR.US,D,20220317,000000,26.8441,28.5816,26.8441,27.7226,5979.6154264486,0
+CVR.US,D,20220318,000000,28.5523,28.5523,27.137,28.3084,20103.473210319,0
+CVR.US,D,20220321,000000,28.1228,28.1327,27.6153,28.1327,12668.138489543,0
+CVR.US,D,20220322,000000,28.1327,28.1327,27.0881,27.4688,4258.5679848804,0
+CVR.US,D,20220323,000000,27.4688,28.3083,27.0101,27.3712,3829.3305574893,0
+CVR.US,D,20220324,000000,27.5567,27.5567,26.8929,27.1047,458.94598441819,0
+CVR.US,D,20220328,000000,26.5805,26.5805,25.7607,25.9705,2116.4785799285,0
+CVR.US,D,20220329,000000,26.0339,26.0339,25.9363,25.9363,812.37536974023,0
+CVR.US,D,20220330,000000,25.6052,25.7975,25.6052,25.7975,1401.424345277,0
+CVR.US,D,20220404,000000,25.2823,25.3604,24.9992,25.3602,3023.1017857546,0
+CVR.US,D,20220405,000000,25.3214,26.0632,25.3214,25.6922,3490.2432341803,0
+CVR.US,D,20220406,000000,25.1359,25.3798,24.5892,25.2726,3561.9535442456,0
+CVR.US,D,20220407,000000,25.3214,25.3231,25.3214,25.3231,542.94949049473,0
+CVR.US,D,20220411,000000,25.1847,26.0827,24.9907,24.9907,3544.5381832298,0
+CVR.US,D,20220412,000000,25.6727,25.6727,25.6727,25.6727,166.98257915215,0
+CVR.US,D,20220413,000000,25.5816,25.5816,25.5165,25.5165,278.6457762539,0
+CVR.US,D,20220414,000000,26.356,26.356,25.7002,25.7002,339.08732330897,0
+CVR.US,D,20220418,000000,25.6765,25.7216,24.9894,24.9894,1262.10145715,0
+CVR.US,D,20220419,000000,24.8205,25.3798,24.8205,25.3798,357.52711732578,0
+CVR.US,D,20220420,000000,25.3214,25.3214,24.5112,24.5112,771.39804970289,0
+CVR.US,D,20220421,000000,25.0675,25.6127,25.0675,25.3799,1625.7751724814,0
+CVR.US,D,20220427,000000,26.1412,26.1412,26.1412,26.1412,199.76443518202,0
+CVR.US,D,20220428,000000,26.1119,26.1119,26.1119,26.1119,151.61608413815,0
+CVR.US,D,20220429,000000,25.7704,25.7704,25.4385,25.4677,993.70001090545,0
+CVR.US,D,20220502,000000,26.6001,26.6001,24.7942,25.1847,1920.8118767502,0
+CVR.US,D,20220503,000000,25.37,26.3463,25.37,26.3463,4010.6551986545,0
+CVR.US,D,20220504,000000,26.3561,26.3561,26.3561,26.3561,574.70691352367,0
+CVR.US,D,20220505,000000,25.4774,25.4971,25.4774,25.4971,577.78021252647,0
+CVR.US,D,20220506,000000,25.0854,25.0854,25.0854,25.0854,446.65278840699,0
+CVR.US,D,20220509,000000,25.3056,25.6239,25.3056,25.3799,1274.3946531612,0
+CVR.US,D,20220510,000000,25.3768,26.8441,25.3768,26.5904,3370.3845730711,0
+CVR.US,D,20220511,000000,26.5611,28.0155,25.7313,26.5317,11072.071874089,0
+CVR.US,D,20220512,000000,25.868,26.3072,25.868,26.1413,2259.8992000592,0
+CVR.US,D,20220513,000000,26.2682,27.1369,25.5556,26.4049,1617.5797084739,0
+CVR.US,D,20220516,000000,25.9944,25.9944,25.9944,25.9944,475.33691243312,0
+CVR.US,D,20220517,000000,26.2731,26.2731,26.2731,26.2731,359.57598332764,0
+CVR.US,D,20220518,000000,25.1749,27.5761,24.8137,25.9558,1460.8414593311,0
+CVR.US,D,20220519,000000,25.3994,26.3561,25.3799,26.0437,4068.0234467068,0
+CVR.US,D,20220520,000000,25.868,25.9339,25.868,25.9339,476.36134543406,0
+CVR.US,D,20220523,000000,27.5274,27.5274,25.9461,25.9461,8426.9858656786,0
+CVR.US,D,20220524,000000,26.3756,26.6683,25.9655,26.2877,4280.0810779,0
+CVR.US,D,20220525,000000,26.3072,26.3072,25.9655,25.9655,887.15897880837,0
+CVR.US,D,20220526,000000,27.2051,27.2051,26.3463,26.3463,548.0716554994,0
+CVR.US,D,20220527,000000,26.6538,26.6538,25.9505,25.9505,541.9250574938,0
+CVR.US,D,20220531,000000,25.868,27.752,25.868,26.2096,2846.8993095941,0
+CVR.US,D,20220601,000000,26.5513,26.5513,26.2096,26.2096,1285.6634161715,0
+CVR.US,D,20220602,000000,27.1938,27.1938,27.1938,27.1938,315.98817143989,0
+CVR.US,D,20220606,000000,28.739,28.739,27.2824,27.3218,12675.088227372,0
+CVR.US,D,20220607,000000,28.4524,30.2351,28.4524,29.0884,18045.871102714,0
+CVR.US,D,20220608,000000,28.0599,29.0344,28.0205,28.3552,16882.506291464,0
+CVR.US,D,20220609,000000,29.0836,29.2508,27.8435,27.8435,23550.771144068,0
+CVR.US,D,20220610,000000,30.4811,30.5106,27.1446,28.0403,21610.136393425,0
+CVR.US,D,20220613,000000,28.0501,28.4438,27.184,27.184,2081.864190612,0
+CVR.US,D,20220614,000000,27.1643,28.5619,27.1643,27.5088,13287.759826659,0
+CVR.US,D,20220615,000000,29.3296,29.3296,27.3611,28.2371,10501.780514478,0
+CVR.US,D,20220617,000000,27.5876,28.552,27.5876,28.4832,4422.818361022,0
+CVR.US,D,20220621,000000,28.4241,28.4241,27.0413,27.7843,1572.8285832442,0
+CVR.US,D,20220622,000000,27.5777,28.0402,27.5777,28.0402,617.75179496931,0
+CVR.US,D,20220623,000000,27.2901,27.2901,27.2901,27.2901,1250.7441769856,0
+CVR.US,D,20220624,000000,28.05,28.05,28.05,28.05,237.75315793227,0
+CVR.US,D,20220627,000000,27.558,27.9025,27.558,27.5679,1499.6737654189,0
+CVR.US,D,20220630,000000,28.05,28.0501,27.7815,28.0403,1715.074062349,0
+CVR.US,D,20220701,000000,27.371,28.0403,27.371,28.0403,1312.7225643098,0
+CVR.US,D,20220705,000000,27.4596,28.739,27.3021,28.0501,14688.877795841,0
+CVR.US,D,20220706,000000,28.5324,28.5324,27.7549,28.0353,19889.982135393,0
+CVR.US,D,20220707,000000,28.2961,28.5421,27.8034,27.9911,10825.89699901,0
+CVR.US,D,20220708,000000,28.5421,28.5421,27.7647,27.9025,7468.9036921371,0
+CVR.US,D,20220711,000000,28.1781,28.1781,28.1781,28.1781,543.58093800753,0
+CVR.US,D,20220713,000000,28.0797,28.0797,27.558,28.0009,1667.3202229352,0
+CVR.US,D,20220714,000000,27.2824,27.735,27.2824,27.735,1225.343198574,0
+CVR.US,D,20220715,000000,26.9773,28.3946,26.9773,27.8329,1114.5949326996,0
+CVR.US,D,20220718,000000,27.8335,27.8335,27.3808,27.7549,1885.7686372747,0
+CVR.US,D,20220719,000000,27.7549,27.7549,27.7549,27.7549,848.39267894633,0
+CVR.US,D,20220720,000000,28.3945,28.3946,27.8631,28.3946,1235.5035899386,0
+CVR.US,D,20220721,000000,27.4989,28.05,27.4989,28.05,2103.2010124777,0
+CVR.US,D,20220722,000000,27.5285,27.6465,27.5285,27.6465,989.62211891464,0
+CVR.US,D,20220725,000000,27.7842,27.7842,27.3611,27.4399,947.96451431967,0
+CVR.US,D,20220726,000000,27.2627,27.2627,27.0659,27.0659,619.78387324223,0
+CVR.US,D,20220727,000000,26.8494,27.2626,26.8494,27.2626,650.26504733611,0
+CVR.US,D,20220728,000000,26.8946,27.6565,26.8946,27.6565,770.15766543871,0
+CVR.US,D,20220729,000000,28.0402,28.0402,27.558,27.558,394.22318494752,0
+CVR.US,D,20220801,000000,27.1151,27.8334,27.1151,27.4804,909.35502713409,0
+CVR.US,D,20220802,000000,27.7548,27.8041,27.4596,27.8041,4185.0652030898,0
+CVR.US,D,20220803,000000,27.5777,27.7056,27.243,27.4694,1563.6842310161,0
+CVR.US,D,20220804,000000,27.6269,27.6269,27.1889,27.1889,677.6981040206,0
+CVR.US,D,20220809,000000,27.5006,27.5006,27.0364,27.0364,915.45126195287,0
+CVR.US,D,20220810,000000,27.1348,27.1742,26.4262,26.8396,6016.983766132,0
+CVR.US,D,20220811,000000,26.4458,26.4458,26.0817,26.0817,1754.699588671,0
+CVR.US,D,20220812,000000,27.1742,27.1742,26.0817,26.0817,1373.6849124975,0
+CVR.US,D,20220815,000000,26.0817,26.0817,24.9548,25.5109,7476.0159660924,0
+CVR.US,D,20220816,000000,25.6781,25.9636,25.3533,25.5207,5279.3393530601,0
+CVR.US,D,20220817,000000,25.7569,25.7569,25.7569,25.7569,331.22875848683,0
+CVR.US,D,20220818,000000,25.8356,26.7115,25.8356,26.7115,2094.0566602496,0
+CVR.US,D,20220819,000000,26.7116,27.0659,26.2785,27.0659,2226.1417479897,0
+CVR.US,D,20220822,000000,26.2785,26.6918,26.2785,26.5246,1626.6786574767,0
+CVR.US,D,20220823,000000,27.0068,27.5088,27.0068,27.125,2236.3021393543,0
+CVR.US,D,20220824,000000,26.682,27.1249,26.682,27.1249,790.47844816796,0
+CVR.US,D,20220825,000000,26.2982,27.4496,26.2982,27.4496,861.60118772035,0
+CVR.US,D,20220826,000000,27.4694,27.5285,27.027,27.027,1133.8996762923,0
+CVR.US,D,20220829,000000,27.3513,27.3513,26.8396,27.3513,2307.4248789067,0
+CVR.US,D,20220830,000000,27.558,27.558,27.3611,27.3611,1296.4659381264,0
+CVR.US,D,20220831,000000,27.6956,27.6956,27.3218,27.3218,1100.3703847891,0
+CVR.US,D,20220901,000000,27.4102,27.7449,27.066,27.5875,6085.058388275,0
+CVR.US,D,20220902,000000,27.3395,27.6917,26.8336,26.8336,3121.9758063617,0
+CVR.US,D,20220906,000000,26.3476,27.1212,26.3476,27.1212,1343.7499999613,0
+CVR.US,D,20220907,000000,26.5459,26.7046,26.5459,26.7046,291.3306451529,0
+CVR.US,D,20220908,000000,26.6203,26.6203,26.6203,26.6203,583.6693548219,0
+CVR.US,D,20220909,000000,26.2285,26.2285,26.2285,26.2285,143.1451612862,0
+CVR.US,D,20220912,000000,26.2285,26.417,26.2285,26.417,1117.9435483549,0
+CVR.US,D,20220913,000000,26.417,26.536,25.8218,26.536,675.403225787,0
+CVR.US,D,20220914,000000,25.921,25.921,25.921,25.921,965.7258064238,0
+CVR.US,D,20220916,000000,26.6154,26.6154,26.6154,26.6154,361.8951612799,0
+CVR.US,D,20220920,000000,26.9229,26.9229,26.9229,26.9229,1006.0483870678,0
+CVR.US,D,20220921,000000,26.8832,26.8832,26.1194,26.1194,1368.9516128638,0
+CVR.US,D,20220922,000000,26.04,26.04,25.7821,25.8912,2471.7741934772,0
+CVR.US,D,20220923,000000,25.5638,25.5638,25.296,25.296,1553.4274193101,0
+CVR.US,D,20220926,000000,25.296,25.296,25.296,25.296,191.532258059,0
+CVR.US,D,20220927,000000,25.6918,25.792,25.5053,25.7523,1982.8629031687,0
+CVR.US,D,20220928,000000,26.1194,26.1293,25.7842,25.7842,6135.0806449846,0
+CVR.US,D,20220929,000000,25.792,25.9408,25.5342,25.9408,8419.3548384672,0
+CVR.US,D,20220930,000000,26.0896,26.0896,25.5638,25.5638,5672.3790320947,0
+CVR.US,D,20221003,000000,26.8233,26.9328,25.9728,25.9728,1720.7661289827,0
+CVR.US,D,20221004,000000,25.8168,26.9328,25.4448,25.4448,2431.4516128332,0
+CVR.US,D,20221005,000000,24.9587,25.7538,24.8298,25.7528,1149.193548354,0
+CVR.US,D,20221006,000000,25.792,26.0903,25.0579,25.9606,1903.2258063968,0
+CVR.US,D,20221007,000000,24.9092,26.1491,24.9092,26.1491,761.0887096555,0
+CVR.US,D,20221010,000000,25.8912,25.8912,24.9092,25.7168,3028.2258063644,0
+CVR.US,D,20221011,000000,25.3952,25.3952,25.0182,25.3019,1508.0645160856,0
+CVR.US,D,20221012,000000,24.9885,24.9885,24.9885,24.9885,120.967741932,0
+CVR.US,D,20221013,000000,24.9389,25.4349,24.919,25.3486,1748.9919354335,0
+CVR.US,D,20221017,000000,25.549,26.169,25.549,26.169,576.6129032092,0
+CVR.US,D,20221018,000000,26.288,26.7642,26.1888,26.1888,1229.838709642,0
+CVR.US,D,20221019,000000,26.5737,26.5737,26.5737,26.5737,511.0887096627,0
+CVR.US,D,20221020,000000,26.2682,26.5856,26.1902,26.1902,1370.967741896,0
+CVR.US,D,20221021,000000,25.911,25.911,25.8614,25.8614,395.1612903112,0
+CVR.US,D,20221024,000000,25.3059,25.5341,25.3059,25.5341,661.2903225616,0
+CVR.US,D,20221025,000000,25.5738,25.7226,25.5738,25.5738,522.1774193398,0
+CVR.US,D,20221026,000000,26.1888,27.4189,25.544,27.4189,5143.1451611422,0
+CVR.US,D,20221027,000000,27.4982,27.8058,27.4784,27.8058,2132.0564515515,0
+CVR.US,D,20221028,000000,27.8355,28.0735,27.7016,27.8256,1012.0967741644,0
+CVR.US,D,20221031,000000,27.4933,27.7562,27.2924,27.7562,1315.5241935105,0
+CVR.US,D,20221101,000000,27.776,27.776,26.5856,27.776,1197.5806451268,0
+CVR.US,D,20221102,000000,27.776,27.776,27.0448,27.1709,440.5241935357,0
+CVR.US,D,20221103,000000,26.784,26.784,26.784,26.784,930.4435483603,0
+CVR.US,D,20221104,000000,27.7562,27.7562,27.7562,27.7562,302.41935483,0
+CVR.US,D,20221107,000000,27.776,27.776,26.6253,26.784,2825.6048386283,0
+CVR.US,D,20221108,000000,26.3376,27.0915,26.2979,26.784,4914.3145159875,0
+CVR.US,D,20221109,000000,27.776,27.8256,26.6104,27.1312,9830.6451610072,0
+CVR.US,D,20221110,000000,26.913,26.913,26.5955,26.5955,1437.4999999586,0
+CVR.US,D,20221111,000000,27.28,27.3246,26.3377,27.2502,5454.6370966171,0
+CVR.US,D,20221114,000000,27.1807,27.2502,26.784,26.784,6507.0564514255,0
+CVR.US,D,20221115,000000,27.032,27.776,26.5707,26.7741,3788.3064515038,0
+CVR.US,D,20221116,000000,26.4963,26.4963,26.3078,26.3078,805.4435483639,0
+CVR.US,D,20221118,000000,26.4991,26.6427,26.4991,26.6427,1144.1532257735,0
+CVR.US,D,20221121,000000,26.9725,27.2662,26.5856,26.5856,1080.6451612592,0
+CVR.US,D,20221122,000000,26.1351,26.5162,26.1351,26.5162,2734.8790321793,0
+CVR.US,D,20221125,000000,26.3128,26.3128,26.288,26.288,1038.306451583,0
+CVR.US,D,20221128,000000,26.2781,27.2998,25.9011,26.5062,5609.8790320965,0
+CVR.US,D,20221129,000000,26.5062,27.7661,26.5062,27.4288,2696.5725805675,0
+CVR.US,D,20221130,000000,26.6352,27.6867,26.6352,27.6867,3322.5806450656,0
+CVR.US,D,20221201,000000,27.7462,27.7462,27.2106,27.28,1273.1854838343,0
+CVR.US,D,20221202,000000,27.425,27.425,26.8801,26.8801,693,0
+CVR.US,D,20221205,000000,27.07,27.07,27.07,27.07,316,0
+CVR.US,D,20221206,000000,27.95,28.4,27.47,28.4,8748,0
+CVR.US,D,20221207,000000,28.49,29.7,28.22,28.4001,7317,0
+CVR.US,D,20221208,000000,28.24,28.5,27.43,27.43,4627,0
+CVR.US,D,20221209,000000,27.26,27.26,26.74,27.25,6291,0
+CVR.US,D,20221212,000000,27.6999,27.6999,26.76,26.76,1161,0
+CVR.US,D,20221213,000000,27.09,27.09,27.09,27.09,282,0
+CVR.US,D,20221214,000000,27.42,27.42,27.42,27.42,518,0
+CVR.US,D,20221215,000000,27.68,28.19,27.55,27.885,4597,0
+CVR.US,D,20221216,000000,28,28.4099,27.5,27.5,1702,0
+CVR.US,D,20221219,000000,27.955,28.4099,27.55,28.05,2183,0
+CVR.US,D,20221220,000000,28.25,29.1899,27.64,27.85,7093,0
+CVR.US,D,20221221,000000,28.68,28.68,27.6707,28.27,1045,0
+CVR.US,D,20221222,000000,27.88,28.4099,27.88,28.34,1488,0
+CVR.US,D,20221223,000000,28.81,29.25,28.5,28.5,5812,0
+CVR.US,D,20221227,000000,28.59,29.7681,28.525,28.62,3731,0
+CVR.US,D,20221228,000000,28.59,29.1246,27.88,28.29,4703,0
+CVR.US,D,20221229,000000,27.93,29,27.35,28.285,5039,0
+CVR.US,D,20221230,000000,28.785,28.785,28.02,28.63,2803,0
+CVR.US,D,20230103,000000,28.75,28.75,28.75,28.75,275,0
+CVR.US,D,20230104,000000,28.025,28.3,28,28.04,2488,0
+CVR.US,D,20230105,000000,28.19,28.64,28,28.64,1638,0
+CVR.US,D,20230106,000000,29.24,29.45,28.91,28.91,2349,0
+CVR.US,D,20230109,000000,29.4399,29.4399,28.12,28.22,2054,0
+CVR.US,D,20230110,000000,28.475,28.7788,28.01,28.2,2656,0
+CVR.US,D,20230111,000000,28.07,29.1597,28.05,28.05,869,0
+CVR.US,D,20230112,000000,28.04,29.2,28.04,28.84,1928,0
+CVR.US,D,20230113,000000,28.1,29.2499,28.1,29.2499,1118,0
+CVR.US,D,20230117,000000,28.86,29.24,28.5,29.23,1898,0
+CVR.US,D,20230118,000000,29.2499,29.25,28.2101,28.2101,3074,0
+CVR.US,D,20230119,000000,28.25,28.8999,28.25,28.8999,1359,0
+CVR.US,D,20230120,000000,28.755,29.309,28.66,29.12,4083,0
+CVR.US,D,20230123,000000,29.1999,29.1999,29.095,29.095,781,0
+CVR.US,D,20230125,000000,29.45,30.25,29.3,29.3,12933,0
+CVR.US,D,20230126,000000,29.51,30.2333,29.49,30.0599,2539,0
+CVR.US,D,20230127,000000,29.9999,29.9999,29.9999,29.9999,253,0
+CVR.US,D,20230130,000000,29.69,29.69,29.25,29.25,7816,0
+CVR.US,D,20230131,000000,29.65,29.65,28.87,28.94,3215,0
+CVR.US,D,20230201,000000,28.8501,28.86,28.8501,28.86,1134,0
+CVR.US,D,20230202,000000,29.18,29.24,29.18,29.23,2061,0
+CVR.US,D,20230203,000000,29,29.49,29,29.49,1227,0
+CVR.US,D,20230206,000000,30.59,30.59,29.02,29.02,3324,0
+CVR.US,D,20230207,000000,30.0299,30.0299,29.332,29.41,2872,0
+CVR.US,D,20230208,000000,29.15,29.15,28.25,28.55,6852,0
+CVR.US,D,20230209,000000,29.14,29.14,28.05,28.05,3862,0
+CVR.US,D,20230210,000000,28.7,28.85,28.3231,28.8499,4444,0
+CVR.US,D,20230213,000000,29.5,29.7899,28.85,29.07,8407,0
+CVR.US,D,20230214,000000,29.1599,29.1599,29.1599,29.1599,563,0
+CVR.US,D,20230215,000000,28.85,29.16,28.85,29.16,1352,0
+CVR.US,D,20230216,000000,29.175,30.34,28.8501,29.5,7486,0
+CVR.US,D,20230217,000000,29.94,29.94,28.95,28.95,1335,0
+CVR.US,D,20230221,000000,28.91,29.7599,28.7401,29.7599,6588,0
+CVR.US,D,20230223,000000,29.25,29.26,29.24,29.26,1923,0
+CVR.US,D,20230224,000000,28.91,28.91,28.89,28.89,1609,0
+CVR.US,D,20230227,000000,29,29.8,29,29.38,5591,0
+CVR.US,D,20230228,000000,29.29,29.65,28.854,29.64,4206,0
+CVR.US,D,20230301,000000,29.59,30.17,29.325,30.045,11773,0
+CVR.US,D,20230302,000000,30.07,30.34,30.07,30.23,2588,0
+CVR.US,D,20230303,000000,30.28,30.28,30.28,30.28,299,0
+CVR.US,D,20230306,000000,30.1,30.106,30.1,30.106,1840,0
+CVR.US,D,20230307,000000,30.272,30.272,28.5,28.99,7964,0
+CVR.US,D,20230308,000000,28.95,29.16,28.95,29.09,3674,0
+CVR.US,D,20230309,000000,29.5699,29.5699,29.05,29.05,676,0
+CVR.US,D,20230313,000000,29,29.12,28.7101,29,1578,0
+CVR.US,D,20230314,000000,29.5,29.745,29.26,29.26,770,0
+CVR.US,D,20230315,000000,29.445,29.445,29.445,29.445,703,0
+CVR.US,D,20230316,000000,29.62,30.2399,29.62,30.19,2350,0
+CVR.US,D,20230317,000000,30.33,30.33,29.02,29.02,5915,0
+CVR.US,D,20230320,000000,28.35,29.855,28.35,29.5,3039,0
+CVR.US,D,20230321,000000,29.75,30.4699,29.75,30.15,2622,0
+CVR.US,D,20230322,000000,30.11,30.11,29.81,29.8101,2180,0
+CVR.US,D,20230323,000000,30.24,31.35,30.2,30.74,3791,0
+CVR.US,D,20230324,000000,31.12,32.94,29.51,29.85,29757,0
+CVR.US,D,20230327,000000,31.23,31.23,29.92,30.45,4887,0
+CVR.US,D,20230328,000000,30.53,30.99,30.23,30.34,8650,0
+CVR.US,D,20230329,000000,31.1214,31.22,30.36,30.36,2585,0
+CVR.US,D,20230330,000000,30,30.02,25.4,29.66,21493,0
+CVR.US,D,20230331,000000,29.05,29.72,29.05,29.72,4907,0
+CVR.US,D,20230403,000000,29.5,29.57,27.57,28.115,10026,0
+CVR.US,D,20230404,000000,27.95,28.94,27.2601,27.58,6683,0
+CVR.US,D,20230405,000000,27.33,28.03,27.33,27.89,1787,0
+CVR.US,D,20230406,000000,27.75,28.84,26.07,27.58,13765,0
+CVR.US,D,20230410,000000,27.56,29.98,27.39,29.98,12244,0
+CVR.US,D,20230411,000000,29.99,30.2599,28.5473,29.33,5680,0
+CVR.US,D,20230412,000000,29.53,29.55,29,29,1001,0
+CVR.US,D,20230413,000000,30.7583,30.7583,29.75,29.9899,2042,0
+CVR.US,D,20230414,000000,29.57,29.7,29.05,29.37,3213,0
+CVR.US,D,20230417,000000,29.895,30.005,29.895,30.005,2255,0
+CVR.US,D,20230418,000000,29.5,30.01,28.99,30,4131,0
+CVR.US,D,20230419,000000,30.26,30.475,29.835,30.0303,6291,0
+CVR.US,D,20230420,000000,30.05,30.445,29.64,30,2291,0
+CVR.US,D,20230421,000000,30,30,29.65,29.65,828,0
+CVR.US,D,20230424,000000,30,30,29.8997,30,1527,0
+CVR.US,D,20230426,000000,28.99,29.6472,28.99,29.495,775,0
+CVR.US,D,20230428,000000,30,30,30,30,524,0
+CVR.US,D,20230501,000000,29.88,30,29.15,29.2,6506,0
+CVR.US,D,20230502,000000,29.15,29.36,28.4901,29,5942,0
+CVR.US,D,20230503,000000,28.52,28.52,28.39,28.39,792,0
+CVR.US,D,20230504,000000,29.0252,29.3292,24.75,26.01,25858,0
+CVR.US,D,20230505,000000,26.78,27.675,26.31,27.5,4916,0
+CVR.US,D,20230508,000000,27.4,27.9899,26.164,26.164,5668,0
+CVR.US,D,20230509,000000,26,26.89,25.35,25.51,6445,0
+CVR.US,D,20230510,000000,25.5,25.9,24.51,24.51,1632,0
+CVR.US,D,20230511,000000,25.46,25.46,24.28,24.505,1509,0
+CVR.US,D,20230512,000000,24.25,25.86,24.24,24.24,3144,0
+CVR.US,D,20230515,000000,24.24,25.55,24.24,25.55,725,0
+CVR.US,D,20230516,000000,24.55,25.9198,24.55,25.02,1339,0
+CVR.US,D,20230517,000000,25.28,25.75,24.65,25.75,1447,0
+CVR.US,D,20230518,000000,25.32,25.32,24.6501,25.195,736,0
+CVR.US,D,20230519,000000,24.85,24.85,24.85,24.85,216,0
+CVR.US,D,20230522,000000,25.44,25.44,25.325,25.325,656,0
+CVR.US,D,20230523,000000,25.7552,25.7552,24.93,24.93,5164,0
+CVR.US,D,20230524,000000,24.65,24.95,24.5,24.93,860,0
+CVR.US,D,20230525,000000,24.99,24.99,24.24,24.52,3322,0
+CVR.US,D,20230526,000000,25.05,25.05,24.5218,24.79,2045,0
+CVR.US,D,20230530,000000,24.2412,25.09,24.2412,24.5,2215,0
+CVR.US,D,20230531,000000,24.41,24.8,24.4,24.4,946,0
+CVR.US,D,20230601,000000,25.3762,25.3762,24.5,24.5,475,0
+CVR.US,D,20230602,000000,24.7937,24.7937,23.915,23.99,3461,0
+CVR.US,D,20230605,000000,23.94,23.975,23.65,23.975,2872,0
+CVR.US,D,20230606,000000,24.01,24.9,23.6971,24.4,9892,0
+CVR.US,D,20230607,000000,24.27,25.3,24.27,25.24,9428,0
+CVR.US,D,20230608,000000,24.7,26.04,24.7,25.52,4672,0
+CVR.US,D,20230609,000000,25.0001,25.82,25.0001,25.5,4328,0
+CVR.US,D,20230612,000000,25.65,26.4999,25.65,25.9,1010,0
+CVR.US,D,20230613,000000,26.23,26.9999,25.15,25.9,8208,0
+CVR.US,D,20230614,000000,25.56,26.055,25.5,25.5,5595,0
+CVR.US,D,20230615,000000,25.48,26.95,24.975,26,3500,0
+CVR.US,D,20230616,000000,25.11,26.87,25.11,26.87,5997,0
+CVR.US,D,20230620,000000,26.51,27.2,24.87,27,2923,0
+CVR.US,D,20230621,000000,26.5597,27.99,25.98,26.25,6579,0
+CVR.US,D,20230622,000000,26.26,26.45,26,26.11,2134,0
+CVR.US,D,20230626,000000,26.11,26.11,25.5,25.5,1305,0
+CVR.US,D,20230627,000000,25.33,26,25.15,26,4221,0
+CVR.US,D,20230628,000000,27.9999,27.9999,25.96,25.99,2508,0
+CVR.US,D,20230630,000000,25.715,25.715,25.715,25.715,220,0
+CVR.US,D,20230703,000000,26,26,25.65,25.66,687,0
+CVR.US,D,20230705,000000,26.05,26.05,25.5,25.53,1564,0
+CVR.US,D,20230706,000000,26,26,25,25,950,0
+CVR.US,D,20230710,000000,25.23,25.9999,25.12,25.25,5129,0
+CVR.US,D,20230711,000000,25.5321,25.63,24.5,24.5,5941,0
+CVR.US,D,20230712,000000,24.75,24.99,24.485,24.485,5252,0
+CVR.US,D,20230713,000000,24.98,24.98,24.3,24.89,2707,0
+CVR.US,D,20230714,000000,25.05,25.14,24.843,25.14,1561,0
+CVR.US,D,20230717,000000,24.8,25.6,24.8,25.4,4459,0
+CVR.US,D,20230718,000000,26,26,25.025,25.5,8027,0
+CVR.US,D,20230719,000000,25,25.6,25,25.6,928,0
+CVR.US,D,20230721,000000,26.59,26.75,25.94,26.75,2061,0
+CVR.US,D,20230724,000000,26.43,26.43,26.43,26.43,296,0
+CVR.US,D,20230725,000000,25,26,25,25.5,5446,0
+CVR.US,D,20230726,000000,25.51,25.51,25,25.02,10837,0
+CVR.US,D,20230727,000000,25.01,25.01,24.75,24.984,2361,0
+CVR.US,D,20230728,000000,25.2,25.2,25.2,25.2,231,0
+CVR.US,D,20230731,000000,25,25,24.7,24.8001,3143,0
+CVR.US,D,20230801,000000,24.8,25,24.51,25,2359,0
+CVR.US,D,20230803,000000,25.02,25.63,24.75,25.63,2947,0
+CVR.US,D,20230804,000000,26.19,26.19,25.1635,25.1635,428,0
+CVR.US,D,20230807,000000,25.93,25.93,25.93,25.93,342,0
+CVR.US,D,20230808,000000,25.3,25.9499,24.5,24.5,2348,0
+CVR.US,D,20230809,000000,24.4417,24.4417,24.12,24.272,685,0
+CVR.US,D,20230810,000000,23.95,23.95,23.25,23.25,2933,0
+CVR.US,D,20230811,000000,21.9601,23.0699,21.59,21.85,18514,0
+CVR.US,D,20230814,000000,21.8,22.21,20.5,20.5,18549,0
+CVR.US,D,20230815,000000,21.52,21.52,19.115,19.91,22039,0
+CVR.US,D,20230816,000000,19.59,19.59,17,18.91,22994,0
+CVR.US,D,20230817,000000,19.08,19.2599,17.5,18,21313,0
+CVR.US,D,20230818,000000,18.7,19.25,17.6601,18.47,12526,0
+CVR.US,D,20230821,000000,18.4,19.9399,17.91,18.32,22344,0
+CVR.US,D,20230822,000000,18.58,18.7,18.1,18.21,3048,0
+CVR.US,D,20230823,000000,18.51,18.51,17.7,17.7,4955,0
+CVR.US,D,20230824,000000,17.55,18,17.55,17.55,1687,0
+CVR.US,D,20230825,000000,17.55,17.702,17.55,17.702,735,0
+CVR.US,D,20230828,000000,17.75,18.2,17.75,18,2316,0
+CVR.US,D,20230829,000000,18.5,18.5,18.09,18.09,1004,0
+CVR.US,D,20230831,000000,18.58,18.58,18.58,18.58,854,0
+CVR.US,D,20230901,000000,18.33,18.715,18.33,18.715,819,0
+CVR.US,D,20230905,000000,18,18.495,18,18.495,1287,0
+CVR.US,D,20230907,000000,18.88,18.88,18.88,18.88,183,0
+CVR.US,D,20230908,000000,18.35,18.35,18.35,18.35,418,0
+CVR.US,D,20230911,000000,18.49,18.49,18.3,18.3,549,0
+CVR.US,D,20230912,000000,18.28,18.5,18.28,18.38,3925,0
+CVR.US,D,20230913,000000,18.28,18.28,17.9,18.02,4597,0
+CVR.US,D,20230915,000000,18.02,18.02,18.02,18.02,2666,0
+CVR.US,D,20230918,000000,18.1006,18.1006,18.1006,18.1006,373,0
+CVR.US,D,20230919,000000,18.1,18.1,18,18,1103,0
+CVR.US,D,20230920,000000,18.44,18.44,18.44,18.44,299,0
+CVR.US,D,20230921,000000,18.25,18.25,18,18,767,0
+CVR.US,D,20230922,000000,18.255,18.255,18.255,18.255,322,0
+CVR.US,D,20230925,000000,18.5,18.5,18.01,18.01,860,0
+CVR.US,D,20230926,000000,18.25,18.25,17.22,17.4,6839,0
+CVR.US,D,20230927,000000,17.71,17.71,17.13,17.13,1130,0
+CVR.US,D,20230928,000000,17.5,17.6999,16.8,17.6999,2048,0
+CVR.US,D,20230929,000000,17.66,17.7499,17.625,17.625,2523,0
+CVR.US,D,20231002,000000,17.31,17.5,17.0501,17.0501,1084,0
+CVR.US,D,20231004,000000,16.65,16.65,16.65,16.65,344,0
+CVR.US,D,20231005,000000,16.81,17.65,16.81,17.02,1033,0
+CVR.US,D,20231006,000000,17.24,17.24,16.77,16.77,354,0
+CVR.US,D,20231009,000000,16.7,17.1,16.7,17.1,608,0
+CVR.US,D,20231010,000000,16.77,16.8,16.77,16.8,488,0
+CVR.US,D,20231011,000000,16.95,16.95,16.65,16.71,1797,0
+CVR.US,D,20231012,000000,16.79,16.79,16.75,16.75,1218,0
+CVR.US,D,20231013,000000,16.66,16.66,16.66,16.66,1210,0
+CVR.US,D,20231016,000000,16.8801,16.8801,16.75,16.75,1194,0
+CVR.US,D,20231017,000000,17.09,17.09,17,17,792,0
+CVR.US,D,20231018,000000,17.3571,17.3571,17,17,681,0
+CVR.US,D,20231019,000000,17,17.5,17,17.4,2443,0
+CVR.US,D,20231020,000000,17.4,18.49,17.4,17.54,2425,0
+CVR.US,D,20231023,000000,17.64,17.64,17.64,17.64,124,0
+CVR.US,D,20231024,000000,17.64,17.64,17.64,17.64,846,0
+CVR.US,D,20231026,000000,17.672,17.672,17.672,17.672,344,0
+CVR.US,D,20231027,000000,17.54,17.7282,17.54,17.7282,1736,0
+CVR.US,D,20231030,000000,17,17.9999,17,17.55,2285,0
+CVR.US,D,20231031,000000,18.3623,18.3623,17.55,17.55,1476,0
+CVR.US,D,20231101,000000,17.7165,17.74,17.7165,17.74,1306,0
+CVR.US,D,20231102,000000,17.51,17.51,17.51,17.51,1043,0
+CVR.US,D,20231103,000000,18.4,18.4,17.5,17.55,1285,0
+CVR.US,D,20231106,000000,17.55,17.55,17.42,17.49,1558,0
+CVR.US,D,20231107,000000,17.95,18,17.255,17.255,3869,0
+CVR.US,D,20231108,000000,17.07,17.5,17.07,17.5,809,0
+CVR.US,D,20231110,000000,17,17,17,17,261,0
+CVR.US,D,20231113,000000,16.75,16.7501,16.75,16.7501,805,0
+CVR.US,D,20231114,000000,16.75,16.75,16,16.25,2963,0
+CVR.US,D,20231115,000000,16.25,16.25,16.25,16.25,716,0
+CVR.US,D,20231116,000000,16,16.05,15.32,15.775,2478,0
+CVR.US,D,20231117,000000,15.63,16.11,15.63,16.1,2049,0
+CVR.US,D,20231120,000000,16.5,16.5,16.44,16.44,886,0
+CVR.US,D,20231121,000000,16.45,16.45,16.45,16.45,392,0
+CVR.US,D,20231127,000000,15.16,15.9123,15.16,15.75,4484,0
+CVR.US,D,20231128,000000,15.41,17.2,15.41,16.32,6224,0
+CVR.US,D,20231129,000000,16.73,18.03,16.4,17.15,14780,0
+CVR.US,D,20231130,000000,17.84,17.84,16.78,16.78,9539,0
+CVR.US,D,20231201,000000,16.75,16.75,16.3,16.38,4498,0
+CVR.US,D,20231204,000000,16.38,16.4978,16.05,16.38,2146,0
+CVR.US,D,20231206,000000,16.5,16.5,16,16,5570,0
+CVR.US,D,20231207,000000,15.8,16.11,15.8,16.11,1588,0
+CVR.US,D,20231208,000000,16.7099,16.7099,16.7099,16.7099,283,0
+CVR.US,D,20231211,000000,15.87,16.71,15.87,16.71,411,0
+CVR.US,D,20231212,000000,16.71,17.14,16.71,16.845,2216,0
+CVR.US,D,20231213,000000,16.96,17.41,16.8401,17.41,1629,0
+CVR.US,D,20231214,000000,17.42,17.42,17.42,17.42,1353,0
+CVR.US,D,20231215,000000,17.42,17.5001,17.42,17.5,1422,0
+CVR.US,D,20231218,000000,17.51,18.45,17.5,18.45,2765,0
+CVR.US,D,20231219,000000,17.45,17.45,17.4,17.45,1179,0
+CVR.US,D,20231220,000000,18,18,17.42,17.42,3441,0
+CVR.US,D,20231221,000000,17.0266,17.0266,16.42,16.42,1100,0
+CVR.US,D,20231222,000000,16,16.6813,15.964,16.6813,4263,0
+CVR.US,D,20231226,000000,16.84,16.84,16.2106,16.2106,757,0
+CVR.US,D,20231227,000000,16.0601,16.21,16.06,16.21,11638,0
+CVR.US,D,20231228,000000,16.59,17.21,16.25,16.98,3377,0
+CVR.US,D,20231229,000000,16.0201,16.98,16.0201,16.98,507,0
+CVR.US,D,20240102,000000,16.48,16.8831,16.48,16.77,3056,0
+CVR.US,D,20240103,000000,16.53,17.26,16.3,16.3,14912,0
+CVR.US,D,20240104,000000,16.3301,16.65,16.12,16.5,4636,0
+CVR.US,D,20240105,000000,16.51,16.51,16.348,16.41,4261,0
+CVR.US,D,20240108,000000,16.18,16.3,16,16.23,4128,0
+CVR.US,D,20240109,000000,16.294,16.294,16.0041,16.2678,1546,0
+CVR.US,D,20240110,000000,16.12,16.1984,16.0101,16.19,1985,0
+CVR.US,D,20240111,000000,16.2,16.59,16.19,16.19,2946,0
+CVR.US,D,20240116,000000,16.0503,16.425,16.0503,16.0516,1577,0
+CVR.US,D,20240118,000000,16.123,16.1999,16.06,16.06,990,0
+CVR.US,D,20240119,000000,16.09,16.45,16.09,16.45,482,0
+CVR.US,D,20240122,000000,16.12,16.255,16.06,16.25,1977,0
+CVR.US,D,20240123,000000,16.25,16.3644,16.2,16.2,2050,0
+CVR.US,D,20240124,000000,16.2,16.2,15.99,15.99,2534,0
+CVR.US,D,20240125,000000,16.14,16.5,16.11,16.5,857,0
+CVR.US,D,20240126,000000,16.3445,16.85,16.325,16.85,3281,0
+CVR.US,D,20240129,000000,16.28,16.28,16.28,16.28,1426,0
+CVR.US,D,20240130,000000,16.65,17.2,16.6,17.2,2663,0
+CVR.US,D,20240131,000000,16.5,17.8699,16.5,17.8699,1111,0
+CVR.US,D,20240202,000000,17.15,17.15,17.15,17.15,755,0
+CVR.US,D,20240205,000000,17.89,17.89,17.89,17.89,572,0
+CVR.US,D,20240206,000000,17.74,17.74,17.1,17.1101,2778,0
+CVR.US,D,20240207,000000,17.1,17.1,17.1,17.1,394,0
+CVR.US,D,20240208,000000,17.441,17.441,15.28,16,4990,0
+CVR.US,D,20240209,000000,16.04,16.04,15.52,15.52,3736,0
+CVR.US,D,20240212,000000,15.5,15.75,15.18,15.75,11499,0
+CVR.US,D,20240213,000000,15.5,15.5,15.4999,15.5,2003,0
+CVR.US,D,20240214,000000,15.25,15.25,15.125,15.2499,5607,0
+CVR.US,D,20240215,000000,15.4,15.4,15.1499,15.15,4806,0
+CVR.US,D,20240216,000000,15.01,15.0485,14.76,14.76,1315,0
+CVR.US,D,20240220,000000,15.74,15.74,14.89,14.89,1981,0
+CVR.US,D,20240221,000000,15.34,15.34,15.34,15.34,1210,0
+CVR.US,D,20240222,000000,15,15.9,15,15.9,1148,0
+CVR.US,D,20240226,000000,15.9,16,15.4001,16,8081,0
+CVR.US,D,20240227,000000,15.3201,15.9499,15.3201,15.635,1108,0
+CVR.US,D,20240228,000000,15.69,15.69,15.69,15.69,475,0
+CVR.US,D,20240301,000000,16.19,16.19,15.4,15.7,2504,0
+CVR.US,D,20240304,000000,16.49,16.49,15.29,15.3192,2727,0
+CVR.US,D,20240305,000000,15.535,15.535,15.5,15.5,659,0
+CVR.US,D,20240306,000000,15.34,15.4999,15.34,15.4999,1082,0
+CVR.US,D,20240307,000000,15.3,15.34,15,15.1,3331,0
+CVR.US,D,20240308,000000,15.5,15.5,15.28,15.28,950,0
+CVR.US,D,20240311,000000,15.1,15.1,14.9,14.95,3298,0
+CVR.US,D,20240312,000000,15.01,15.01,15.01,15.01,382,0
+CVR.US,D,20240313,000000,14.82,14.86,14.78,14.81,3437,0
+CVR.US,D,20240315,000000,15.2899,18.53,14.92,17.05,23059,0
+CVR.US,D,20240318,000000,17,17.4,16.1347,16.3,12814,0
+CVR.US,D,20240319,000000,16.5,16.5,14.73,14.8,10098,0
+CVR.US,D,20240320,000000,14.75,15.225,14.75,15.13,2611,0
+CVR.US,D,20240321,000000,15,15.2,15,15.2,995,0
+CVR.US,D,20240322,000000,15.4999,15.81,15.3905,15.68,2075,0
+CVR.US,D,20240325,000000,15.3,16.88,15.3,16.555,5271,0
+CVR.US,D,20240326,000000,17.4893,17.4893,16.48,16.48,414,0
+CVR.US,D,20240327,000000,16.375,16.375,16.375,16.375,385,0
+CVR.US,D,20240328,000000,16.645,17,15.91,17,1386,0
+CVR.US,D,20240402,000000,15.84,16.89,15.84,16.45,867,0
+CVR.US,D,20240403,000000,15.99,16.1,15.99,16,996,0
+CVR.US,D,20240404,000000,16.05,16.05,15.84,15.84,786,0
+CVR.US,D,20240408,000000,15.81,15.81,15.81,15.81,455,0
+CVR.US,D,20240409,000000,15.43,15.43,15.43,15.43,473,0
+CVR.US,D,20240410,000000,15.35,15.5,15.35,15.43,594,0
+CVR.US,D,20240411,000000,15.6,15.63,15.31,15.6,1204,0
+CVR.US,D,20240412,000000,15.6,15.6,15.6,15.6,654,0
+CVR.US,D,20240415,000000,15.6,15.65,15.5,15.5,2853,0
+CVR.US,D,20240416,000000,15.5,15.5,15.5,15.5,223,0
+CVR.US,D,20240417,000000,15.67,15.67,15.67,15.67,282,0
+CVR.US,D,20240418,000000,16.185,16.185,16.185,16.185,264,0
+CVR.US,D,20240424,000000,15.69,15.69,15.69,15.69,346,0
+CVR.US,D,20240425,000000,15.3,15.69,15.3,15.54,1075,0
+CVR.US,D,20240426,000000,16.1579,16.29,16.1579,16.29,762,0
+CVR.US,D,20240429,000000,16.29,16.5423,16.29,16.5422,2333,0
+CVR.US,D,20240430,000000,15.79,16.02,15.79,16.02,990,0
+CVR.US,D,20240502,000000,16.03,16.5,16.03,16.29,1221,0
+CVR.US,D,20240503,000000,16.3,17.2599,16.3,17.2599,913,0
+CVR.US,D,20240507,000000,16.68,16.7,16.68,16.68,841,0
+CVR.US,D,20240508,000000,17.004,17.01,17.004,17.01,702,0
+CVR.US,D,20240509,000000,16.7,16.86,16.68,16.86,669,0
+CVR.US,D,20240510,000000,15.2,16.2599,15.2,16.25,3946,0
+CVR.US,D,20240514,000000,16,16,15.4,15.61,1143,0
+CVR.US,D,20240515,000000,15.62,17,15.62,16.5,9297,0
+CVR.US,D,20240516,000000,16.32,16.5,16.01,16.5,2654,0
+CVR.US,D,20240517,000000,16.75,17,16.4,16.5,2066,0
+CVR.US,D,20240521,000000,16.51,16.55,16.51,16.55,688,0
+CVR.US,D,20240522,000000,16.75,16.75,16.75,16.75,961,0
+CVR.US,D,20240528,000000,16.75,16.75,16.73,16.75,443,0
+CVR.US,D,20240529,000000,16.75,16.75,16.3,16.3,912,0
+CVR.US,D,20240530,000000,16.2,16.2,16.19,16.19,732,0
+CVR.US,D,20240531,000000,15.69,16.0395,15.69,15.9108,1713,0
+CVR.US,D,20240603,000000,16,16.41,16,16.3,2302,0
+CVR.US,D,20240604,000000,16.2,16.2,15.01,15.11,5192,0
+CVR.US,D,20240605,000000,14.96,16.46,14.96,15.41,3801,0
+CVR.US,D,20240606,000000,14.95,15.65,14.95,15.65,915,0
+CVR.US,D,20240607,000000,16.15,16.15,14.85,14.85,2459,0
+CVR.US,D,20240610,000000,15.14,15.8072,15.12,15.15,1408,0
+CVR.US,D,20240614,000000,15.5,15.5,15.5,15.5,436,0
+CVR.US,D,20240617,000000,15,15.07,15,15.07,1353,0
+CVR.US,D,20240618,000000,15.25,15.5,15.11,15.5,1720,0
+CVR.US,D,20240620,000000,15.57,15.57,15.57,15.57,505,0
+CVR.US,D,20240621,000000,15.05,15.05,15.05,15.05,620,0
+CVR.US,D,20240626,000000,14.86,15.136,14.86,15.136,1469,0
+CVR.US,D,20240627,000000,15,15.05,14.82,15.05,1200,0
+CVR.US,D,20240628,000000,15.05,15.05,14.76,14.81,847,0
+CVR.US,D,20240701,000000,14.76,14.76,13.81,14.35,5749,0
+CVR.US,D,20240702,000000,14.3,14.35,13.92,14.04,2932,0
+CVR.US,D,20240705,000000,14.19,14.29,14.19,14.29,488,0
+CVR.US,D,20240708,000000,14.29,14.2901,14.29,14.2901,544,0
+CVR.US,D,20240709,000000,14.3,14.3,14.3,14.3,230,0
+CVR.US,D,20240712,000000,14.29,14.2901,14.29,14.2901,861,0
+CVR.US,D,20240715,000000,14.815,15.11,14.75,14.75,3976,0
+CVR.US,D,20240716,000000,15.02,15.06,14.885,14.885,1083,0
+CVR.US,D,20240717,000000,15.3899,15.45,15.3899,15.45,1446,0
+CVR.US,D,20240718,000000,15.565,15.565,15.565,15.565,358,0
+CVR.US,D,20240719,000000,15.08,15.25,15.08,15.25,440,0
+CVR.US,D,20240723,000000,15.25,15.25,15.25,15.25,428,0
+CVR.US,D,20240724,000000,15.25,15.25,15.25,15.25,2678,0
+CVR.US,D,20240725,000000,15.1978,15.1978,15.11,15.11,898,0
+CVR.US,D,20240729,000000,15,15.12,15,15.11,962,0
+CVR.US,D,20240731,000000,15.14,15.15,15.11,15.11,687,0
+CVR.US,D,20240801,000000,15.41,15.41,15.41,15.41,447,0
+CVR.US,D,20240802,000000,15.01,15.01,15.01,15.01,722,0
+CVR.US,D,20240805,000000,15,15.08,14.7,14.7,798,0
+CVR.US,D,20240806,000000,15,15,15,15,371,0
+CVR.US,D,20240808,000000,14.9998,15,14.9998,15,1331,0
+CVR.US,D,20240812,000000,14.956,14.956,14.956,14.956,254,0
+CVR.US,D,20240814,000000,15.69,16.69,15.538,15.6,12288,0
+CVR.US,D,20240815,000000,16.1,17.1,16,16.8,8665,0
+CVR.US,D,20240816,000000,17,18.545,16.99,18.19,7730,0
+CVR.US,D,20240819,000000,18.53,21.19,18.53,19.47,11902,0
+CVR.US,D,20240820,000000,19.57,19.57,18.23,19.09,9448,0
+CVR.US,D,20240821,000000,19.09,19.125,19.01,19.01,2454,0
+CVR.US,D,20240822,000000,18.85,19,18.85,18.99,767,0
+CVR.US,D,20240823,000000,19.06,20.02,19,19.59,5673,0
+CVR.US,D,20240826,000000,19.3,20.36,19.26,19.5,6525,0
+CVR.US,D,20240827,000000,19.99,20.3,19.6001,19.61,4988,0
+CVR.US,D,20240829,000000,19.1008,19.3,19.1008,19.3,1052,0
+CVR.US,D,20240830,000000,19,19,18.97,18.9899,2378,0
+CVR.US,D,20240903,000000,18.75,18.8,18.6,18.8,4836,0
+CVR.US,D,20240904,000000,18.01,18.5,18.01,18.21,2792,0
+CVR.US,D,20240905,000000,18.04,18.4922,17.99,18.4922,1620,0
+CVR.US,D,20240906,000000,17.6,17.6,17.5,17.6,859,0
+CVR.US,D,20240909,000000,17.11,17.11,16.26,16.26,5010,0
+CVR.US,D,20240910,000000,16.25,16.26,15.9,15.9,1993,0
+CVR.US,D,20240911,000000,15.9,17.01,15.69,17.01,10495,0
+CVR.US,D,20240912,000000,17.3,17.52,17.23,17.23,2191,0
+CVR.US,D,20240913,000000,17.4,17.4,17.2,17.2,1671,0
+CVR.US,D,20240916,000000,17,17,16.64,16.81,4257,0
+CVR.US,D,20240917,000000,16.855,16.855,16.5865,16.5865,451,0
+CVR.US,D,20240918,000000,17,17.6,17,17.01,1419,0
+CVR.US,D,20240919,000000,18.71,18.71,17.5,17.5,717,0
+CVR.US,D,20240920,000000,18,19.18,17.5,19.18,4197,0
+CVR.US,D,20240923,000000,18.75,18.75,17.9624,17.9624,1989,0
+CVR.US,D,20240924,000000,18.88,19.1556,18.25,18.25,3178,0
+CVR.US,D,20240925,000000,18.2,18.515,18.15,18.4,4726,0
+CVR.US,D,20240926,000000,18.72,19.01,18.72,19.01,702,0
+CVR.US,D,20240927,000000,18.86,18.86,18.0177,18.0177,1110,0
+CVR.US,D,20240930,000000,18.02,18.1,18,18,4678,0
+CVR.US,D,20241001,000000,18.2408,18.2408,18.2408,18.2408,268,0
+CVR.US,D,20241002,000000,18.5,18.5,17.9,18,2662,0
+CVR.US,D,20241003,000000,18.3,18.3,17.57,18,2951,0
+CVR.US,D,20241004,000000,17.99,18.1,17.9,18.1,1215,0
+CVR.US,D,20241007,000000,18.5,18.5,18.11,18.14,1689,0
+CVR.US,D,20241008,000000,18.16,19.6268,18.16,18.51,3970,0
+CVR.US,D,20241009,000000,18.4,18.6,17.91,18.45,5842,0
+CVR.US,D,20241010,000000,18.4,18.4,18.36,18.36,299,0
+CVR.US,D,20241011,000000,18.36,18.86,18.36,18.63,879,0
+CVR.US,D,20241014,000000,16.97,18.73,16.97,18.7,2435,0
+CVR.US,D,20241015,000000,18.5,18.98,18.5,18.5,1055,0
+CVR.US,D,20241016,000000,18.41,18.43,18.04,18.32,1409,0
+CVR.US,D,20241017,000000,18.38,19.33,18.05,19.33,2913,0
+CVR.US,D,20241018,000000,18.57,18.945,18.57,18.57,1723,0
+CVR.US,D,20241021,000000,18.4,18.4,18.4,18.4,1317,0
+CVR.US,D,20241024,000000,18.5,18.51,18.42,18.42,961,0
+CVR.US,D,20241025,000000,18.78,18.9,18.44,18.7,4059,0
+CVR.US,D,20241028,000000,17.51,19.13,17.51,17.945,4623,0
+CVR.US,D,20241029,000000,18.89,18.9,18.0386,18.54,5217,0
+CVR.US,D,20241030,000000,18.88,19.73,18.5,18.5,2407,0
+CVR.US,D,20241031,000000,18.755,18.755,18.755,18.755,883,0
+CVR.US,D,20241101,000000,18.72,19.225,18.71,19.225,2369,0
+CVR.US,D,20241104,000000,19.115,19.115,19.115,19.115,371,0
+CVR.US,D,20241105,000000,19.5,20.42,19.5,20.2,7882,0
+CVR.US,D,20241106,000000,21,22.27,20.4,20.7,7434,0
+CVR.US,D,20241107,000000,20.73,20.84,20.2,20.7,5598,0
+CVR.US,D,20241108,000000,20.34,20.64,19.99,20.4,2751,0
+CVR.US,D,20241111,000000,19.99,20.315,19.8001,20.29,1211,0
+CVR.US,D,20241112,000000,20.4743,20.64,19.51,19.51,6258,0
+CVR.US,D,20241113,000000,18.5,19.13,18,19.13,7035,0
+CVR.US,D,20241114,000000,18.55,19.08,18.55,19.08,3324,0
+CVR.US,D,20241115,000000,18.96,18.96,18.94,18.94,903,0
+CVR.US,D,20241118,000000,18.7,18.94,18.06,18.06,1449,0
+CVR.US,D,20241119,000000,17.99,17.99,17,17.63,7585,0
+CVR.US,D,20241120,000000,17.55,17.99,17.55,17.99,455,0
+CVR.US,D,20241121,000000,18,19,17.94,18.25,12679,0
+CVR.US,D,20241122,000000,18.2,18.49,18.2,18.49,3887,0
+CVR.US,D,20241125,000000,18.9999,18.9999,18.2556,18.848,1346,0
+CVR.US,D,20241126,000000,18,18.225,17.5145,18.19,2917,0
+CVR.US,D,20241127,000000,18.25,18.5,17.5,17.52,7239,0
+CVR.US,D,20241129,000000,17.0234,17.04,16.77,17.04,3632,0
+CVR.US,D,20241202,000000,17.04,17.04,17.02,17.02,816,0
+CVR.US,D,20241203,000000,17.0618,17.7299,17,17.7299,5524,0
+CVR.US,D,20241204,000000,17.0317,17.35,16.782,17.09,3168,0
+CVR.US,D,20241205,000000,16.56,16.9,16.3001,16.9,4158,0
+CVR.US,D,20241206,000000,16.6,16.705,16.51,16.51,1261,0
+CVR.US,D,20241209,000000,16.51,17,16.51,16.77,6459,0
+CVR.US,D,20241210,000000,16.77,16.77,16.06,16.06,1106,0
+CVR.US,D,20241211,000000,15.55,16.0999,15.55,15.8391,890,0
+CVR.US,D,20241212,000000,15.66,16.7,15.41,16.5,3973,0
+CVR.US,D,20241213,000000,16.41,16.555,16.394,16.555,1134,0
+CVR.US,D,20241216,000000,16.02,17.1,15.56,17.1,2135,0
+CVR.US,D,20241217,000000,16.75,17.257,16.7,17.257,1152,0
+CVR.US,D,20241218,000000,16.635,16.635,15.78,15.78,2471,0
+CVR.US,D,20241219,000000,16.6,16.6,15.12,15.75,733,0
+CVR.US,D,20241220,000000,15.6,16.26,15.6,16.26,879,0
+CVR.US,D,20241223,000000,15.75,16.82,15.5,15.5,2567,0
+CVR.US,D,20241224,000000,15.5,15.5,15.5,15.5,1064,0
+CVR.US,D,20241226,000000,16,16,16,16,281,0
+CVR.US,D,20241227,000000,15.5,15.6065,15.5,15.6065,989,0
+CVR.US,D,20241230,000000,15.5005,16.25,15.5005,16.25,999,0
+CVR.US,D,20241231,000000,15.6513,15.935,15.36,15.84,2992,0
+CVR.US,D,20250102,000000,15.55,15.55,15.55,15.55,570,0
+CVR.US,D,20250103,000000,15.722,15.87,15.58,15.87,706,0
+CVR.US,D,20250106,000000,16.346,16.346,16.346,16.346,429,0
+CVR.US,D,20250108,000000,15.65,15.9,15.55,15.8,2185,0
+CVR.US,D,20250113,000000,15.6,15.8674,15.5,15.8674,1933,0
+CVR.US,D,20250114,000000,15.7045,15.7045,15.5,15.7045,1679,0
+CVR.US,D,20250115,000000,15.9,15.9,15.9,15.9,695,0
+CVR.US,D,20250116,000000,15.5,15.9399,15.5,15.9399,1318,0
+CVR.US,D,20250117,000000,15.5,15.7,15.5,15.5,2951,0
+CVR.US,D,20250121,000000,15.3888,15.5,15.3888,15.43,698,0
+CVR.US,D,20250122,000000,15.5,15.56,15.5,15.5,845,0
+CVR.US,D,20250123,000000,15.5,15.62,15.5,15.62,592,0
+CVR.US,D,20250124,000000,15.7147,15.74,15.654,15.654,1497,0
+CVR.US,D,20250127,000000,15.3151,15.3151,15.24,15.25,1189,0
+CVR.US,D,20250129,000000,15.25,15.25,15.16,15.16,1265,0
+CVR.US,D,20250130,000000,15.07,16.64,13.88,15.45,18757,0
+CVR.US,D,20250131,000000,16.24,16.24,15.4,15.4,656,0
+CVR.US,D,20250204,000000,15.3999,15.3999,15.3999,15.3999,237,0
+CVR.US,D,20250205,000000,15.32,15.32,15.32,15.32,696,0
+CVR.US,D,20250206,000000,15,15.36,15,15.36,2423,0
+CVR.US,D,20250207,000000,15.24,15.24,14.75,15.24,1900,0
+CVR.US,D,20250210,000000,15,15.18,15,15.14,1125,0
+CVR.US,D,20250212,000000,14.8,14.9999,14.51,14.9999,3906,0
+CVR.US,D,20250213,000000,14.69,14.94,14.6043,14.94,2094,0
+CVR.US,D,20250214,000000,14.4001,14.84,14.21,14.84,1427,0
+CVR.US,D,20250218,000000,14.8,14.8,14.8,14.8,651,0
+CVR.US,D,20250219,000000,14.3001,14.615,14.3001,14.615,2391,0
+CVR.US,D,20250220,000000,14.5,15.18,14.11,14.94,1799,0
+CVR.US,D,20250221,000000,14.585,14.8,13.99,14.79,3382,0
+CVR.US,D,20250224,000000,14.47,14.94,14,14,875,0
+CVR.US,D,20250225,000000,14.13,14.13,13.85,13.93,4008,0
+CVR.US,D,20250226,000000,13.92,14.79,13.81,14.79,1257,0
+CVR.US,D,20250227,000000,14.1,14.5,13.8001,14.5,1142,0
+CVR.US,D,20250303,000000,14.1382,14.1382,14.1382,14.1382,492,0
+CVR.US,D,20250304,000000,13.61,14.0999,13.475,13.75,1899,0
+CVR.US,D,20250305,000000,13.4,13.72,13.4,13.6932,931,0
+CVR.US,D,20250306,000000,13.9,13.9,13.9,13.9,424,0
+CVR.US,D,20250307,000000,13.8,14.01,13.8,13.9,2473,0
+CVR.US,D,20250310,000000,13.8,14.05,13.51,13.6,3558,0
+CVR.US,D,20250311,000000,13.5,14.2399,13.4,13.97,2388,0
+CVR.US,D,20250312,000000,14.94,14.94,14.94,14.94,1031,0
+CVR.US,D,20250313,000000,14.9,15,14.9,14.9,795,0
+CVR.US,D,20250314,000000,14.55,14.75,14.41,14.4101,928,0
+CVR.US,D,20250317,000000,13.8202,14.152,13.8202,14.152,3641,0
+CVR.US,D,20250318,000000,13.45,14.0914,13.45,13.7,4041,0
+CVR.US,D,20250319,000000,14.01,14.01,14.01,14.01,365,0
+CVR.US,D,20250320,000000,13.7,13.72,13.62,13.62,1446,0
+CVR.US,D,20250321,000000,13.8,13.8,13.6014,13.62,1663,0
+CVR.US,D,20250324,000000,13.7001,13.7001,13.11,13.4,1112,0
+CVR.US,D,20250325,000000,13.26,13.645,13.26,13.35,2450,0
+CVR.US,D,20250326,000000,13.48,13.8521,13.3,13.8,2637,0
+CVR.US,D,20250327,000000,14.14,14.14,14.14,14.14,692,0
+CVR.US,D,20250328,000000,13.22,13.58,13.1201,13.58,3596,0
+CVR.US,D,20250331,000000,12.25,12.95,10.89,10.89,11824,0
+CVR.US,D,20250401,000000,11.1838,11.5,10.08,10.5,8305,0
+CVR.US,D,20250402,000000,10.25,11.28,10.25,11.27,6468,0
+CVR.US,D,20250403,000000,10.57,10.8,10.57,10.602,3538,0
+CVR.US,D,20250404,000000,10.25,10.8,9.8501,10.3,10199,0
+CVR.US,D,20250407,000000,9.98,10.55,9.98,10.55,10552,0
+CVR.US,D,20250408,000000,10.0386,10.55,9.72,9.96,11148,0
+CVR.US,D,20250409,000000,9.75,10.3999,9.5,10.3999,5892,0
+CVR.US,D,20250410,000000,10.07,10.07,9.5,9.5,1585,0
+CVR.US,D,20250411,000000,9.4142,9.98,9.4142,9.8,19021,0
+CVR.US,D,20250414,000000,9.3698,9.4141,8.93,9.06,6446,0
+CVR.US,D,20250415,000000,9.06,9.2166,8.9,9.2166,1556,0
+CVR.US,D,20250416,000000,8.9,8.9001,8.9,8.9,2212,0
+CVR.US,D,20250417,000000,9.2499,9.2499,9.2499,9.2499,468,0
+CVR.US,D,20250421,000000,9,9.4899,8.64,8.64,1935,0
+CVR.US,D,20250422,000000,9.26,9.32,8.25,9.06,2343,0
+CVR.US,D,20250423,000000,9.301,9.301,8.8,9.3,1261,0
+CVR.US,D,20250424,000000,8.995,9.4,8.7035,9.2,3797,0
+CVR.US,D,20250425,000000,9.2609,12.1,9.2609,10.2,14039,0
+CVR.US,D,20250428,000000,11.2,12,9.94,11.9167,9789,0
+CVR.US,D,20250429,000000,11.8244,13.8,11.2838,12.39,9697,0
+CVR.US,D,20250430,000000,13.25,13.25,13.25,13.25,1338,0
+CVR.US,D,20250501,000000,12.8615,12.8615,12.8615,12.8615,671,0
+CVR.US,D,20250502,000000,11.77,14.24,11.77,12.68,22343,0
+CVR.US,D,20250505,000000,13.3,13.4682,12.04,12.54,5963,0
+CVR.US,D,20250506,000000,12.4,12.5875,11.97,11.97,3165,0
+CVR.US,D,20250507,000000,12.2,12.2,8.15,10.63,22675,0
+CVR.US,D,20250508,000000,11.29,12.0401,10.5,10.88,14888,0
+CVR.US,D,20250509,000000,10.99,11.3399,10.48,11.3399,5551,0
+CVR.US,D,20250512,000000,11.2598,11.65,11.19,11.19,3299,0
+CVR.US,D,20250513,000000,11.25,11.2502,11.21,11.21,3081,0
+CVR.US,D,20250514,000000,11.2,11.2,11.2,11.2,1037,0
+CVR.US,D,20250515,000000,11.3154,11.43,10.27,11.22,4538,0
+CVR.US,D,20250516,000000,10.77,10.77,10.77,10.77,424,0
+CVR.US,D,20250519,000000,11.2,11.52,11.2,11.52,1408,0
+CVR.US,D,20250520,000000,12.1,12.6333,11.58,11.58,3707,0
+CVR.US,D,20250521,000000,12.3299,12.3299,11.52,12.3299,1479,0
+CVR.US,D,20250522,000000,11.5772,11.73,11.5222,11.5222,2334,0
+CVR.US,D,20250523,000000,11.75,11.75,10.97,11.52,4536,0
+CVR.US,D,20250527,000000,11.54,11.9434,11.1071,11.65,3482,0
+CVR.US,D,20250528,000000,11.3717,11.3717,11.3717,11.3717,356,0
+CVR.US,D,20250529,000000,11.89,12.33,11.89,12.33,1449,0
+CVR.US,D,20250530,000000,12.32,12.98,11.89,12.52,3681,0
+CVR.US,D,20250602,000000,12.5201,14.9,12.5201,13.94,8505,0
+CVR.US,D,20250603,000000,13.6964,13.84,13.2809,13.84,3064,0
+CVR.US,D,20250604,000000,13.44,13.75,13.09,13.7,2165,0
+CVR.US,D,20250605,000000,13.45,13.59,13.45,13.59,929,0
+CVR.US,D,20250606,000000,13.47,14.49,12.72,13.78,5025,0
+CVR.US,D,20250609,000000,13.97,13.99,13.5,13.99,3016,0
+CVR.US,D,20250610,000000,13.2401,13.66,13.2401,13.66,686,0
+CVR.US,D,20250611,000000,13.2427,13.64,13.2427,13.64,645,0
+CVR.US,D,20250612,000000,13.303,13.7,13.303,13.7,986,0
+CVR.US,D,20250613,000000,13.31,13.58,13.2,13.58,1584,0
+CVR.US,D,20250616,000000,13.86,13.86,13.86,13.86,730,0
+CVR.US,D,20250617,000000,13.505,13.6,13.11,13.6,869,0
+CVR.US,D,20250618,000000,12.9502,13.5,12.8523,13.5,1478,0
+CVR.US,D,20250620,000000,13.9,13.9,11.53,11.53,3729,0
+CVR.US,D,20250623,000000,12,12.62,12,12,3354,0
+CVR.US,D,20250625,000000,12,12.5,11.7,12.5,1165,0
+CVR.US,D,20250626,000000,12,12.65,11.75,12.4,5298,0
+CVR.US,D,20250627,000000,11.85,13,11.77,12.35,9256,0
+CVR.US,D,20250630,000000,12.33,12.6,11.75,12.23,32415,0
+CVR.US,D,20250702,000000,12.04,12.82,12.04,12.2,2638,0
+CVR.US,D,20250703,000000,12.4,13.1,12.1,12.5,12768,0
+CVR.US,D,20250707,000000,12.3159,12.3159,12.175,12.175,874,0
+CVR.US,D,20250708,000000,12.75,12.75,11.73,11.97,2841,0
+CVR.US,D,20250709,000000,11.73,12.225,11.73,12.225,632,0
+CVR.US,D,20250710,000000,12.49,12.49,11.73,11.985,2839,0
+CVR.US,D,20250711,000000,12.12,12.12,12.12,12.12,301,0
+CVR.US,D,20250718,000000,11.62,11.9,11.47,11.52,1017,0
+CVR.US,D,20250721,000000,11.3323,11.85,11.3323,11.7002,1085,0
+CVR.US,D,20250722,000000,11.555,12,11.13,11.55,5106,0
+CVR.US,D,20250723,000000,12.2,12.2,11.99,11.99,1720,0
+CVR.US,D,20250724,000000,11.66,12.51,11.6,12.51,3166,0
+CVR.US,D,20250725,000000,12.15,12.5,11.9,12.5,9467,0
+CVR.US,D,20250728,000000,12.625,13.25,12.625,12.63,1618,0
+CVR.US,D,20250730,000000,12.6225,12.6573,12.45,12.6573,4250,0
+CVR.US,D,20250731,000000,12.6599,12.69,12.63,12.69,3515,0
+CVR.US,D,20250804,000000,11.44,11.94,11.44,11.44,788,0
+CVR.US,D,20250805,000000,12.11,12.25,12.07,12.25,2752,0
+CVR.US,D,20250806,000000,12.775,12.775,12.775,12.775,197,0
+CVR.US,D,20250807,000000,13.14,13.14,13.14,13.14,542,0
+CVR.US,D,20250811,000000,12.75,12.75,12.125,12.125,997,0
+CVR.US,D,20250812,000000,12,12,12,12,440,0
+CVR.US,D,20250818,000000,11.56,11.56,11.11,11.11,3403,0
+CVR.US,D,20250819,000000,10.3,10.6,10.3,10.6,876,0
+CVR.US,D,20250820,000000,10.875,11.35,10.875,10.875,1953,0
+CVR.US,D,20250821,000000,10.8,10.8,10.19,10.74,2195,0
+CVR.US,D,20250822,000000,11,11,10.94,11,1064,0
+CVR.US,D,20250825,000000,11.25,11.25,10.5,11.0542,1533,0
+CVR.US,D,20250826,000000,10.5,10.5,10.5,10.5,721,0
+CVR.US,D,20250827,000000,10.08,10.08,10.08,10.08,297,0
+CVR.US,D,20250828,000000,10.12,10.12,10.04,10.08,1459,0
+CVR.US,D,20250829,000000,9.54,9.75,9.5,9.75,1008,0
+CVR.US,D,20250902,000000,9.75,9.75,9.745,9.75,1128,0
+CVR.US,D,20250903,000000,9.8892,9.8892,9.38,9.7,4707,0
+CVR.US,D,20250904,000000,9.52,9.52,9.52,9.52,311,0
+CVR.US,D,20250905,000000,9.21,9.56,8.965,9.2,8502,0
+CVR.US,D,20250908,000000,9.2,9.4296,9.2,9.4296,10915,0
+CVR.US,D,20250909,000000,9.5001,10.56,9.5001,10.56,3044,0
+CVR.US,D,20250910,000000,9.9,10.1135,9.5,10.1135,4781,0
+CVR.US,D,20250911,000000,9.925,9.925,9.925,9.925,256,0
+CVR.US,D,20250912,000000,9.95,9.95,9.8,9.8,663,0
+CVR.US,D,20250916,000000,9.01,10.24,9.01,10.24,4677,0
+CVR.US,D,20250917,000000,10,10.1,10,10.1,1788,0
+CVR.US,D,20250918,000000,9.76,10.94,9.76,10.9,5724,0
+CVR.US,D,20250919,000000,9.52,11,9.52,10.86,4303,0
+CVR.US,D,20250922,000000,10,10.84,10,10.78,4346,0
+CVR.US,D,20250923,000000,10.33,10.84,10.33,10.84,2311,0
+CVR.US,D,20250924,000000,10.84,11.1,10.84,11.1,455,0
+CVR.US,D,20250925,000000,11.08,11.08,10.15,10.15,6918,0
+CVR.US,D,20250926,000000,10.26,10.55,10.1001,10.55,2012,0
+CVR.US,D,20250929,000000,10.55,10.55,10.15,10.5,4820,0
+CVR.US,D,20250930,000000,10.45,10.45,10.45,10.45,623,0
+CVR.US,D,20251001,000000,10.36,10.36,9.95,9.95,867,0
+CVR.US,D,20251002,000000,10.449,10.5,10.19,10.2,5685,0
+CVR.US,D,20251003,000000,10.07,10.27,10.07,10.21,1739,0
+CVR.US,D,20251007,000000,10.125,10.2475,10,10.15,775,0
+CVR.US,D,20251008,000000,10.0794,10.166,9.96,10.02,2586,0
+CVR.US,D,20251009,000000,10.1258,10.1258,9.89,10,5423,0
+CVR.US,D,20251010,000000,10,10,9.76,9.76,692,0
+CVR.US,D,20251013,000000,9.856,9.99,9.72,9.72,3522,0
+CVR.US,D,20251014,000000,9.4001,9.8666,9.4001,9.8,11740,0
+CVR.US,D,20251015,000000,10.08,10.08,9.755,9.99,560,0
+CVR.US,D,20251016,000000,9.65,9.65,9.65,9.65,255,0
+CVR.US,D,20251017,000000,9.8627,9.8627,9.8627,9.8627,192,0
+CVR.US,D,20251021,000000,9.76,9.76,9.759,9.76,1567,0
+CVR.US,D,20251022,000000,9.5,9.5,9.5,9.5,660,0
+CVR.US,D,20251023,000000,9.7172,9.7172,9.5,9.55,2010,0
+CVR.US,D,20251024,000000,9.5713,9.5713,9.5713,9.5713,268,0
+CVR.US,D,20251027,000000,9.633,9.65,9.55,9.55,6498,0
+CVR.US,D,20251028,000000,9.5869,9.5908,9.46,9.51,1374,0
+CVR.US,D,20251030,000000,9.4,9.75,9.4,9.6467,2664,0
+CVR.US,D,20251031,000000,9.5999,9.5999,9.25,9.25,1262,0
+CVR.US,D,20251103,000000,9.02,9.4,9.02,9.4,1828,0
+CVR.US,D,20251104,000000,9.3448,9.3448,9,9.102,5095,0
+CVR.US,D,20251105,000000,9.0025,9.0025,9.0025,9.0025,582,0
+CVR.US,D,20251106,000000,9.15,9.2,9.15,9.2,961,0
+CVR.US,D,20251107,000000,9.1,9.1,8.915,9,3989,0
+CVR.US,D,20251110,000000,9.3369,9.75,9,9.0675,7928,0
+CVR.US,D,20251111,000000,9.3825,9.74,9.1,9.1,7142,0
+CVR.US,D,20251112,000000,9.25,9.4,9.25,9.38,3499,0
+CVR.US,D,20251113,000000,9.3439,9.3439,9.05,9.05,2737,0
+CVR.US,D,20251114,000000,8.5,9,8.5,8.825,2512,0
+CVR.US,D,20251117,000000,9.05,9.5068,9.05,9.1,7048,0
+CVR.US,D,20251119,000000,9,9.25,9,9.1,2937,0
+CVR.US,D,20251120,000000,8.9,8.9,8.7634,8.7634,901,0
+CVR.US,D,20251121,000000,9.05,9.05,9.05,9.05,1233,0
+CVR.US,D,20251124,000000,8.95,9,8.76,8.76,2540,0
+CVR.US,D,20251125,000000,8.81,8.919,8.705,8.71,8153,0
+CVR.US,D,20251126,000000,8.9499,9,8.81,9,9060,0
+CVR.US,D,20251128,000000,9.5,9.5,9.5,9.5,525,0
+CVR.US,D,20251201,000000,8.88,9.25,8.88,9.2115,594,0
+CVR.US,D,20251202,000000,9,9.75,9,9.66,4905,0
+CVR.US,D,20251203,000000,9.5324,10.1799,9.4,10,6910,0
+CVR.US,D,20251204,000000,9.82,10.68,9.82,10.68,3338,0
+CVR.US,D,20251205,000000,10.9,11,10.9,11,630,0
+CVR.US,D,20251208,000000,10.01,10.01,10.01,10.01,583,0
+CVR.US,D,20251209,000000,10.775,10.8634,10.65,10.72,6036,0
+CVR.US,D,20251210,000000,10.765,12.34,10.765,12.34,12282,0
+CVR.US,D,20251211,000000,12.23,13.8627,11.65,13.8627,7754,0
+CVR.US,D,20251212,000000,13.93,14.75,13.75,14.395,6508,0
+CVR.US,D,20251215,000000,13.8852,14.69,13.3972,14.065,5949,0
+CVR.US,D,20251216,000000,13.5,14,12.573,13.193,22806,0
+CVR.US,D,20251217,000000,12.18,13.25,11.8,13.1,51168,0
+CVR.US,D,20251218,000000,12.18,13.2065,12.02,13.05,2449,0
+CVR.US,D,20251219,000000,12.15,12.86,12.15,12.86,2367,0
+CVR.US,D,20251222,000000,12.8337,14.48,12.8337,13.5,15611,0
+CVR.US,D,20251223,000000,14.05,14.25,13.85,14.25,8700,0
+CVR.US,D,20251224,000000,14.05,14.1,13.9,13.95,6390,0
+CVR.US,D,20251226,000000,13.7,13.81,12.56,13.74,5109,0
+CVR.US,D,20251229,000000,14.5,14.5,13.85,13.85,9192,0
+CVR.US,D,20251230,000000,14.05,14.05,13.71,13.74,4823,0
+CVR.US,D,20251231,000000,13.85,14,12.6,13.91,10503,0
+CVR.US,D,20260102,000000,13.35,14.05,13.35,14,3780,0
+CVR.US,D,20260105,000000,14,14.2499,13.02,13.97,7183,0
+CVR.US,D,20260106,000000,13.6,14,13.41,14,13806,0
+CVR.US,D,20260107,000000,14.1,14.1,13.7456,14.1,2962,0
+CVR.US,D,20260108,000000,13.96,14.57,13.83,14.53,7119,0
+CVR.US,D,20260109,000000,14.2325,14.46,14.15,14.3,5734,0
+CVR.US,D,20260112,000000,14.31,14.5,14.15,14.46,2972,0
+CVR.US,D,20260113,000000,14,14,13.71,13.953,1420,0
+CVR.US,D,20260114,000000,14.7401,14.7401,14.58,14.66,2461,0
+CVR.US,D,20260115,000000,14.22,14.5,14.0201,14.5,6399,0
+CVR.US,D,20260116,000000,14.3114,14.3114,14.11,14.11,3735,0
+CVR.US,D,20260120,000000,13.78,14,13.78,14,2615,0
+CVR.US,D,20260121,000000,13.76,13.99,13.38,13.38,2406,0
+CVR.US,D,20260122,000000,12.2001,13.85,12.2,13.85,7202,0
+CVR.US,D,20260123,000000,13.2745,13.9,13.05,13.4,7766,0
+CVR.US,D,20260126,000000,13.575,13.575,12.88,12.88,1509,0
+CVR.US,D,20260127,000000,13.39,13.85,12.7601,13.59,5800,0
+CVR.US,D,20260128,000000,13.75,14.02,13.19,14.02,7221,0
+CVR.US,D,20260129,000000,14.2594,14.2594,13.55,13.6886,2149,0
+CVR.US,D,20260130,000000,13.2761,13.509,12.76,13.15,8059,0
+CVR.US,D,20260202,000000,12.6001,13.45,12.6001,12.69,3141,0
+CVR.US,D,20260203,000000,12.82,13.3,12.82,13.2,1694,0
+CVR.US,D,20260205,000000,13.38,13.59,13.38,13.59,1408,0
+CVR.US,D,20260209,000000,13.328,13.5349,13.328,13.5349,918,0
+CVR.US,D,20260210,000000,13.42,13.64,13.42,13.61,6704,0
+CVR.US,D,20260211,000000,13.31,13.98,13.31,13.98,1971,0
+CVR.US,D,20260212,000000,13.95,13.95,13.3493,13.35,1487,0
+CVR.US,D,20260213,000000,13.5,13.9799,13.5,13.9799,1734,0
+CVR.US,D,20260218,000000,13.6,13.68,13.6,13.615,626,0
diff --git a/daily/us/nysemkt stocks/ddc.us.txt b/daily/us/nysemkt stocks/ddc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6b6e347d5df11a38c6e9979deb17447e1f516ca3
--- /dev/null
+++ b/daily/us/nysemkt stocks/ddc.us.txt	
@@ -0,0 +1,555 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DDC.US,D,20231117,000000,212.5,212.5,141.75,155.25,53824,0
+DDC.US,D,20231120,000000,164.25,164.25,125.625,130.25,13484,0
+DDC.US,D,20231121,000000,123.25,141.75,105.5,141.75,12548,0
+DDC.US,D,20231122,000000,141.25,162,132.695,159.25,9436,0
+DDC.US,D,20231124,000000,158.75,165.478,135,151.25,8716,0
+DDC.US,D,20231127,000000,148.875,157.5,131.25,135.5,9978.84,0
+DDC.US,D,20231128,000000,144.5,157,134.5,157,14309.960000000001,0
+DDC.US,D,20231129,000000,146.5,160.75,134.25,158,13887.720000000001,0
+DDC.US,D,20231130,000000,160,160,145,150.75,9410.28,0
+DDC.US,D,20231201,000000,140.75,153,140.75,153,10081.12,0
+DDC.US,D,20231204,000000,155.5,156.25,146.5,150.75,10250.04,0
+DDC.US,D,20231205,000000,153.75,159.875,146.25,152.5,12076.52,0
+DDC.US,D,20231206,000000,155,155,144,150.875,9514.72,0
+DDC.US,D,20231207,000000,145,155,145,151.5,9145.16,0
+DDC.US,D,20231208,000000,145.5,153.75,145.5,149,7773.08,0
+DDC.US,D,20231211,000000,147,150,142.25,147.25,10223.56,0
+DDC.US,D,20231212,000000,142.5,148.75,142,148.75,10635,0
+DDC.US,D,20231213,000000,148.5,152.75,143.068,151.875,9971.800000000001,0
+DDC.US,D,20231214,000000,146,151.5,140.5,145.75,10644.72,0
+DDC.US,D,20231215,000000,133.75,133.75,105.5,108.75,11505.68,0
+DDC.US,D,20231218,000000,100,104.75,80,83.25,11060.2,0
+DDC.US,D,20231219,000000,90.25,106,83.5,99.75,11396.4,0
+DDC.US,D,20231220,000000,102.25,111.25,96.045,106.75,9509.24,0
+DDC.US,D,20231221,000000,100.75,111,100.307,108,9904.68,0
+DDC.US,D,20231222,000000,108.163,118.75,102.5,118.75,13441.6,0
+DDC.US,D,20231226,000000,120,121.625,110,114,7664.4400000000005,0
+DDC.US,D,20231227,000000,111.435,122.75,110.102,122.5,12187.12,0
+DDC.US,D,20231228,000000,121,122.25,111.5,118.25,9333.4,0
+DDC.US,D,20231229,000000,116.25,117.75,113,116.75,7387.52,0
+DDC.US,D,20240102,000000,117.25,117.5,112.75,115,7888.2,0
+DDC.US,D,20240103,000000,114.75,115.75,108.75,112.25,7617.32,0
+DDC.US,D,20240104,000000,111.5,111.5,105,108.25,8434.28,0
+DDC.US,D,20240105,000000,108,108.86,96.25,103.5,7149.56,0
+DDC.US,D,20240108,000000,99.25,102.22,84.5,91.75,9812.64,0
+DDC.US,D,20240109,000000,95,96.5,66.75,75,13818.720000000001,0
+DDC.US,D,20240110,000000,81.25,87.5,76.25,76.25,16325.48,0
+DDC.US,D,20240111,000000,81.275,97.25,77.5,83.75,14879.04,0
+DDC.US,D,20240112,000000,88.25,90.25,83.25,85.25,12557.12,0
+DDC.US,D,20240116,000000,84.75,87.25,78.5,78.75,7952.16,0
+DDC.US,D,20240117,000000,76.25,84.875,76.25,84.25,10265.84,0
+DDC.US,D,20240118,000000,81.75,90.5,80,82.5,10679.72,0
+DDC.US,D,20240119,000000,83,87.825,80.25,83.75,10807.6,0
+DDC.US,D,20240122,000000,84.5,85.25,78,80.25,8791.48,0
+DDC.US,D,20240123,000000,80.75,82.5,65.015,65.75,13217.24,0
+DDC.US,D,20240124,000000,68.5,80.75,66.5,73.75,12947.68,0
+DDC.US,D,20240125,000000,78.5,80,73.75,78.25,10098.56,0
+DDC.US,D,20240126,000000,80,81.25,77.5,81,9239.04,0
+DDC.US,D,20240129,000000,82.25,83.5,78.75,81.25,9241.84,0
+DDC.US,D,20240130,000000,78.75,79.25,68.75,72,12917.12,0
+DDC.US,D,20240131,000000,73,78,71.25,75,9867.28,0
+DDC.US,D,20240201,000000,76.25,78,73,75.5,9636.52,0
+DDC.US,D,20240202,000000,74,76.25,70.5,70.5,10165.76,0
+DDC.US,D,20240205,000000,71.75,73.65,68.75,68.75,8860.84,0
+DDC.US,D,20240206,000000,65,65,49.75,50,11065.16,0
+DDC.US,D,20240207,000000,50.25,58.25,45.75,52.25,13142.2,0
+DDC.US,D,20240208,000000,44.75,47.31,41.75,42.5,8817.16,0
+DDC.US,D,20240209,000000,43.25,44.5,38.8,40.25,10162.24,0
+DDC.US,D,20240212,000000,41.25,52.5,39.75,41.5,18679,0
+DDC.US,D,20240213,000000,41,42.75,39.5,42,9688.64,0
+DDC.US,D,20240214,000000,41.75,45.375,40.25,43.5,9965,0
+DDC.US,D,20240215,000000,44.0625,48.75,41.625,48.75,11073.04,0
+DDC.US,D,20240216,000000,47,52,46.125,52,11399.12,0
+DDC.US,D,20240220,000000,53,53.75,42.25,45,14605.92,0
+DDC.US,D,20240221,000000,43.5,47,31.265,32,18137.600000000002,0
+DDC.US,D,20240222,000000,37,42,33,34,13896.32,0
+DDC.US,D,20240223,000000,34.25,36.75,29.25,31.5,11557.880000000001,0
+DDC.US,D,20240226,000000,31.25,32.25,28.125,30,8927.28,0
+DDC.US,D,20240227,000000,32.5,33,29.37,33,3486.44,0
+DDC.US,D,20240228,000000,32,32.6125,29.75,30.25,1629.56,0
+DDC.US,D,20240229,000000,29.5,31.0975,27.5,27.5,2092.6,0
+DDC.US,D,20240301,000000,29.5,30.75,28,30.75,1692.76,0
+DDC.US,D,20240304,000000,30.25,30.5,28,29.75,1279.16,0
+DDC.US,D,20240305,000000,29.25,31.25,27.5,29,1970.32,0
+DDC.US,D,20240306,000000,30.75,38.75,30.25,34.75,7262.360000000001,0
+DDC.US,D,20240307,000000,38.25,38.25,31.25,32.5,2473,0
+DDC.US,D,20240308,000000,32,34.4975,29.25,32.5,2117.44,0
+DDC.US,D,20240311,000000,32.5,32.5,30.75,32.5,1533.4,0
+DDC.US,D,20240312,000000,31.5,33.5625,29.25,30,1419.56,0
+DDC.US,D,20240313,000000,29.955,34,29.955,33.75,994.44,0
+DDC.US,D,20240314,000000,33.75,33.9975,30,30,523,0
+DDC.US,D,20240315,000000,34.5,34.5,31.1,32.5,835.76,0
+DDC.US,D,20240318,000000,31.5,33.5,31,31,1029.68,0
+DDC.US,D,20240319,000000,30.75,32.84,30,32,798.88,0
+DDC.US,D,20240320,000000,30.5,33.75,30,33.25,1097.52,0
+DDC.US,D,20240321,000000,32.25,36.75,32.25,36.5,2222.16,0
+DDC.US,D,20240322,000000,35.5,37.5,31.25,31.25,761,0
+DDC.US,D,20240325,000000,32.5,33.25,31.25,31.7525,979.96,0
+DDC.US,D,20240326,000000,34,34,32,32,244.20000000000002,0
+DDC.US,D,20240327,000000,32.125,32.25,30.5,30.5,318.64,0
+DDC.US,D,20240328,000000,32.25,32.935,29.25,30.5,525.4,0
+DDC.US,D,20240401,000000,30,30.5,29.5,29.5,329,0
+DDC.US,D,20240402,000000,29,32.5,28.75,32.5,397.52,0
+DDC.US,D,20240403,000000,30,35,29.75,35,988.64,0
+DDC.US,D,20240404,000000,34.75,38.25,31.9125,38.25,1824.04,0
+DDC.US,D,20240405,000000,36,37,34.86,35,103.4,0
+DDC.US,D,20240408,000000,34.93,37.25,34.93,36,276.40000000000003,0
+DDC.US,D,20240409,000000,36.25,40,36.25,38.75,1108.84,0
+DDC.US,D,20240410,000000,41.2475,41.2475,35,35,841.72,0
+DDC.US,D,20240411,000000,35.5,40,35.2525,40,709.76,0
+DDC.US,D,20240412,000000,39.9975,44.4975,37.75,38,1398.24,0
+DDC.US,D,20240415,000000,38,38.25,33.25,33.25,667.52,0
+DDC.US,D,20240416,000000,33.375,35.625,33.25,34.25,485.28000000000003,0
+DDC.US,D,20240417,000000,35.75,37.75,32.5,33.125,638.32,0
+DDC.US,D,20240418,000000,33.3775,34.275,30.5,31.25,1022.24,0
+DDC.US,D,20240419,000000,32.5,37,31.25,31.5,246.96,0
+DDC.US,D,20240422,000000,37,37,27.5,29.5,1046.3600000000001,0
+DDC.US,D,20240423,000000,27.5,31,26,29,727.6,0
+DDC.US,D,20240424,000000,29.5,31,26.25,30,1627.4,0
+DDC.US,D,20240425,000000,29.25,30,26.625,27,1048.96,0
+DDC.US,D,20240426,000000,29.89,29.89,24.44,25,3171.2000000000003,0
+DDC.US,D,20240429,000000,25,25.25,20.835,21.91,6159.2,0
+DDC.US,D,20240430,000000,21.575,22.91,20.5,20.5,3222.16,0
+DDC.US,D,20240501,000000,21.25,24.7375,18.0025,18.9225,5937.6,0
+DDC.US,D,20240502,000000,20.145,20.475,19.25,19.5225,686.52,0
+DDC.US,D,20240503,000000,20.3675,20.75,18.5025,18.5025,1716.28,0
+DDC.US,D,20240506,000000,20,20.08,17,17.75,2079.8,0
+DDC.US,D,20240507,000000,18.38,20.75,18.1925,20.75,2338.32,0
+DDC.US,D,20240508,000000,20.75,20.75,20,20.4775,728.2,0
+DDC.US,D,20240509,000000,20.35,21.7475,19.25,20.03,143.96,0
+DDC.US,D,20240510,000000,20.75,20.9975,19.25,20.9975,118.48,0
+DDC.US,D,20240513,000000,18.525,20.0575,18.3725,19.7,151.68,0
+DDC.US,D,20240514,000000,17.8975,18.45,17.0025,18.255,1245.72,0
+DDC.US,D,20240515,000000,18.725,19.325,17.5,18.9688,400.88,0
+DDC.US,D,20240516,000000,18.96,18.96,17.55,18.375,251.32,0
+DDC.US,D,20240517,000000,19,19.725,17.505,18.5,705.6800000000001,0
+DDC.US,D,20240520,000000,19.415,19.775,19,19.775,807.48,0
+DDC.US,D,20240521,000000,19.7725,21.5,18.22,20.1,1160.76,0
+DDC.US,D,20240522,000000,20.4,21.25,19.2625,20.0912,752.88,0
+DDC.US,D,20240523,000000,20.2625,21.2475,17.5025,19.6375,749.24,0
+DDC.US,D,20240524,000000,17.7525,20.7375,17.7525,18.7225,455.40000000000003,0
+DDC.US,D,20240528,000000,19.5,19.825,17.75,19.7475,166.76,0
+DDC.US,D,20240529,000000,17.8075,18.975,17.6275,17.7475,831.8000000000001,0
+DDC.US,D,20240530,000000,17.755,18.545,17.7525,18.25,438.6,0
+DDC.US,D,20240531,000000,17.53,17.8175,15,15,1538.44,0
+DDC.US,D,20240603,000000,17.425,17.425,14,15.925,1434.52,0
+DDC.US,D,20240604,000000,15.75,18.2,14,18.19,2427.52,0
+DDC.US,D,20240605,000000,18,18,15.0275,17.9875,560.24,0
+DDC.US,D,20240606,000000,16.3725,17.125,14.5,15.5,1535.1200000000001,0
+DDC.US,D,20240607,000000,15.5,17.1975,13,13.75,1271.4,0
+DDC.US,D,20240610,000000,13.75,15,13.75,13.7525,773.36,0
+DDC.US,D,20240611,000000,14.225,14.2475,12.5125,12.915,1076.76,0
+DDC.US,D,20240612,000000,15.25,63.25,15.25,38.5,4226175.76,0
+DDC.US,D,20240613,000000,26,28.75,24.2775,28.5,199752.44,0
+DDC.US,D,20240614,000000,27.25,36.5,25,30,118180.68000000001,0
+DDC.US,D,20240617,000000,27.75,29.75,24.6375,25.5,27009.920000000002,0
+DDC.US,D,20240618,000000,25.5,26.75,24.4225,26.5,12960.6,0
+DDC.US,D,20240620,000000,22.75,29.25,22.75,28.75,9298.28,0
+DDC.US,D,20240621,000000,26.4975,31.25,25.7575,30.75,8701.4,0
+DDC.US,D,20240624,000000,29.25,30.75,23.75,28.5,11796.28,0
+DDC.US,D,20240625,000000,23,27.75,22,25,11278.6,0
+DDC.US,D,20240626,000000,23.025,24.25,19.5,21.2525,12444.68,0
+DDC.US,D,20240627,000000,19.59,20,18.375,19.7,5029.6,0
+DDC.US,D,20240628,000000,17.5075,19.69,17.5075,19.125,4997.16,0
+DDC.US,D,20240701,000000,16.675,18.25,16.034,17.7,8760.84,0
+DDC.US,D,20240702,000000,14.275,17.77,14.275,15,6158.32,0
+DDC.US,D,20240703,000000,14.9275,17,14.9275,16.14,7162.64,0
+DDC.US,D,20240705,000000,16.505,18.22,15.72,16.2475,4668.16,0
+DDC.US,D,20240708,000000,15.77,16.56,15.2525,16.075,4099.2,0
+DDC.US,D,20240709,000000,15.5925,16.4975,15.385,15.385,2349.16,0
+DDC.US,D,20240710,000000,16.25,16.5,15.25,15.55,5555.76,0
+DDC.US,D,20240711,000000,15.25,15.8475,14.5,15.425,6353.6,0
+DDC.US,D,20240712,000000,14.75,15.5,14.5,14.5,3527.4,0
+DDC.US,D,20240715,000000,15.35,15.5,14.75,15.225,2623.48,0
+DDC.US,D,20240716,000000,14.525,15.2775,14.525,14.8425,2564.48,0
+DDC.US,D,20240717,000000,15.25,15.25,14.6175,15.25,2204.52,0
+DDC.US,D,20240718,000000,14.5,15.3475,14.5,14.9625,1033.68,0
+DDC.US,D,20240719,000000,14.9625,17,14.9625,16.75,5420.12,0
+DDC.US,D,20240722,000000,17,17,15.145,16,2961.36,0
+DDC.US,D,20240723,000000,15,15.99,13.395,15.125,2186.92,0
+DDC.US,D,20240724,000000,14.985,15.63,14.25,15.375,1724.08,0
+DDC.US,D,20240725,000000,14.5,15.37,13.7725,14.575,2089.76,0
+DDC.US,D,20240726,000000,14,15.475,14,15.475,183024.48,0
+DDC.US,D,20240729,000000,15.275,16.5575,12.5,12.5,99700.04000000001,0
+DDC.US,D,20240730,000000,12.375,12.375,11,11.9475,17274.920000000002,0
+DDC.US,D,20240731,000000,11.565,13.47,11.3075,13.47,13277.2,0
+DDC.US,D,20240801,000000,12.95,13.5875,11.97,12.005,5837.56,0
+DDC.US,D,20240802,000000,11.895,12.5,10.33,10.33,4884.2,0
+DDC.US,D,20240805,000000,11,12.24,10.86,11.65,7254.360000000001,0
+DDC.US,D,20240806,000000,11.505,12.1562,10.78,11,3870.08,0
+DDC.US,D,20240807,000000,11.075,11.95,11,11,3556.08,0
+DDC.US,D,20240808,000000,10.99,11.715,10,10,6360.04,0
+DDC.US,D,20240809,000000,10.9025,11.305,10.0725,11,96285.84,0
+DDC.US,D,20240812,000000,10.675,10.695,10.18,10.5325,11017.08,0
+DDC.US,D,20240813,000000,10.125,10.355,9.6275,10,7269.52,0
+DDC.US,D,20240814,000000,9.8725,10.775,9.4875,10,6098.36,0
+DDC.US,D,20240815,000000,9.9925,10.47,9.5275,10.09,3353.44,0
+DDC.US,D,20240816,000000,10,11,9.7925,10.5,4283.32,0
+DDC.US,D,20240819,000000,10.95,11.25,10.5875,10.75,2834.7200000000003,0
+DDC.US,D,20240820,000000,10.4325,10.9,10.4325,10.8,1873.6000000000001,0
+DDC.US,D,20240821,000000,10.1325,11.265,10.1325,10.5,3596.12,0
+DDC.US,D,20240822,000000,10.4525,11.25,10.425,10.425,3142.4,0
+DDC.US,D,20240823,000000,10.52,11.5,10,10,8433.4,0
+DDC.US,D,20240826,000000,10.0575,10.5425,10.025,10.4225,1575.4,0
+DDC.US,D,20240827,000000,10.25,10.8725,10.0275,10.625,7912.6,0
+DDC.US,D,20240828,000000,10.3075,10.4825,9.4325,10.0025,7244.360000000001,0
+DDC.US,D,20240829,000000,9.7,10.64,9.7,10.315,2523.6,0
+DDC.US,D,20240830,000000,10.025,10.375,9.7525,9.83,2485,0
+DDC.US,D,20240903,000000,10,10,9.575,9.575,1173.24,0
+DDC.US,D,20240904,000000,9.5,10,9.25,9.8325,1780.2,0
+DDC.US,D,20240905,000000,9.25,9.815,8.505,8.8475,5337.04,0
+DDC.US,D,20240906,000000,8.85,9.2475,7.5,7.725,7227.360000000001,0
+DDC.US,D,20240909,000000,7.75,8.25,7.5,7.51752,877.04,0
+DDC.US,D,20240910,000000,7.8147,8.3,7.42,8.2725,3708.88,0
+DDC.US,D,20240911,000000,7.81,8.2675,7.495,8.25,3600.2400000000002,0
+DDC.US,D,20240912,000000,8.1,10.225,8.1,8.25,61287.36,0
+DDC.US,D,20240913,000000,7.6675,8.4375,7.5,7.5025,18112,0
+DDC.US,D,20240916,000000,7.75,7.75,6.5125,7.25,8016.84,0
+DDC.US,D,20240917,000000,6.775,7.25,6.2775,6.5275,5404.84,0
+DDC.US,D,20240918,000000,6.7475,6.7475,6.5025,6.555,5012.72,0
+DDC.US,D,20240919,000000,7.1375,7.7025,6.8125,7.3625,6761.76,0
+DDC.US,D,20240920,000000,6.54,7.495,6.54,6.8,4261.2,0
+DDC.US,D,20240923,000000,7,7.48247,6.65,6.8125,6773.88,0
+DDC.US,D,20240924,000000,6.88,7.9375,6.7975,7.87323,18143,0
+DDC.US,D,20240925,000000,7.8725,8.49748,7.4875,7.8,29403.88,0
+DDC.US,D,20240926,000000,7.625,8.7475,7.18,7.6025,36566,0
+DDC.US,D,20240927,000000,7.75,8.745,7.6,8.20375,25980.36,0
+DDC.US,D,20240930,000000,8.1325,8.2,7.5525,7.7725,20718.64,0
+DDC.US,D,20241001,000000,7.9125,7.9125,7.125,7.75,23565.32,0
+DDC.US,D,20241002,000000,7.75,8.825,7.75,8.82248,45605.12,0
+DDC.US,D,20241003,000000,8.5575,8.5575,7.52,7.73,21811.72,0
+DDC.US,D,20241004,000000,7.4975,8.75,7.4975,8.45,20520.2,0
+DDC.US,D,20241007,000000,8.375,8.375,7.7325,7.9925,13222.12,0
+DDC.US,D,20241008,000000,7.815,8.2475,7.4,7.6875,11410.880000000001,0
+DDC.US,D,20241009,000000,7.4625,8.5,7.28,8.0675,12357.960000000001,0
+DDC.US,D,20241010,000000,7.5,7.7,7.375,7.675,3064.12,0
+DDC.US,D,20241011,000000,7.675,7.675,7.03,7.375,9000.880000000001,0
+DDC.US,D,20241014,000000,7.375,7.74748,7.0375,7.575,464430.28,0
+DDC.US,D,20241015,000000,7.5,8.36,6.825,6.9975,381146.60000000003,0
+DDC.US,D,20241016,000000,6.5475,7.8,5.7625,7.3125,75902.6,0
+DDC.US,D,20241017,000000,7,7.3125,6.61,6.625,23687,0
+DDC.US,D,20241018,000000,6.5,6.8,6.43625,6.67,12566.56,0
+DDC.US,D,20241021,000000,6.67,6.73748,6.3775,6.5825,9088.48,0
+DDC.US,D,20241022,000000,6.385,6.975,6.385,6.5275,5678.76,0
+DDC.US,D,20241023,000000,6.85,6.9725,6.265,6.515,7295.4400000000005,0
+DDC.US,D,20241024,000000,6.51,6.575,6.25,6.325,6827.400000000001,0
+DDC.US,D,20241025,000000,6.325,6.75,6.05,6.5,4992.12,0
+DDC.US,D,20241028,000000,6.5,7,6.3,6.5475,4250.4800000000005,0
+DDC.US,D,20241029,000000,6.5475,6.675,6.32,6.3775,7339.08,0
+DDC.US,D,20241030,000000,6.3775,6.3775,5.425,5.7625,16005.28,0
+DDC.US,D,20241031,000000,5.7625,6.25,5.055,5.75,18442.44,0
+DDC.US,D,20241101,000000,5.75,5.75,5.2175,5.275,4559.84,0
+DDC.US,D,20241104,000000,5.275,5.405,5.025,5.2925,7671.96,0
+DDC.US,D,20241105,000000,5.2925,5.3575,4.7625,4.925,16835.88,0
+DDC.US,D,20241106,000000,4.925,4.925,4.12,4.25,26418.56,0
+DDC.US,D,20241107,000000,4.025,4.875,4.025,4.7075,41438.520000000004,0
+DDC.US,D,20241108,000000,4.5675,5.3925,4.255,4.8875,36256.4,0
+DDC.US,D,20241111,000000,4.9975,5.75,4.7825,5.3625,18697.68,0
+DDC.US,D,20241112,000000,5.4175,6.41,5,6.125,21814.2,0
+DDC.US,D,20241113,000000,6.094,6.5,5.0825,5.775,8675.72,0
+DDC.US,D,20241114,000000,5.7625,5.7625,5.05,5.08,4407.88,0
+DDC.US,D,20241115,000000,5.0525,5.1525,5.025,5.14,623744.52,0
+DDC.US,D,20241118,000000,5.5,5.7425,4.5,4.6325,397360.12,0
+DDC.US,D,20241119,000000,4.3725,4.63,4.03,4.425,50109.64,0
+DDC.US,D,20241120,000000,4.2875,4.925,4,4.5625,37786.16,0
+DDC.US,D,20241121,000000,4.4875,5,4.25,5,36547.92,0
+DDC.US,D,20241122,000000,4.525,4.6225,4.265,4.375,25868.88,0
+DDC.US,D,20241125,000000,4.3125,4.375,3.995,4.3,10499.48,0
+DDC.US,D,20241126,000000,4.1,4.5,4.075,4.225,10067.880000000001,0
+DDC.US,D,20241127,000000,4.235,4.475,4.0975,4.375,12274.16,0
+DDC.US,D,20241129,000000,4.25,4.3875,4.005,4.34,8137.08,0
+DDC.US,D,20241202,000000,4.3075,4.5,4.075,4.2075,7720.8,0
+DDC.US,D,20241203,000000,4.15,4.25,4.0275,4.25,6808.08,0
+DDC.US,D,20241204,000000,4.2525,4.43502,4.125,4.435,16431,0
+DDC.US,D,20241205,000000,4.295,4.3975,4.0625,4.0625,14208.800000000001,0
+DDC.US,D,20241206,000000,4.005,4.1975,3.9,4.135,9322.2,0
+DDC.US,D,20241209,000000,4.085,4.3525,3.88,4.2275,48963.880000000005,0
+DDC.US,D,20241210,000000,4.185,4.27,4.0525,4.2,9315.880000000001,0
+DDC.US,D,20241211,000000,4.0625,4.25,4,4.15,4297.16,0
+DDC.US,D,20241212,000000,4.2,4.225,3.9,4.1225,5531.8,0
+DDC.US,D,20241213,000000,4.075,4.1225,3.775,4.12,8421.08,0
+DDC.US,D,20241216,000000,4.12,4.15,3.875,4.095,4359.32,0
+DDC.US,D,20241217,000000,3.9875,4.01,3.525,3.7075,14589.36,0
+DDC.US,D,20241218,000000,3.7525,3.8975,3.5832,3.675,5264.88,0
+DDC.US,D,20241219,000000,3.675,3.8025,3.1325,3.325,11843.6,0
+DDC.US,D,20241220,000000,3.25,3.8,3.07465,3.6,21955.48,0
+DDC.US,D,20241223,000000,3.6375,3.945,3.25,3.425,12168.04,0
+DDC.US,D,20241224,000000,3.4625,3.97,3.175,3.525,11782.52,0
+DDC.US,D,20241226,000000,3.6125,4.2,3.525,3.7875,14691.960000000001,0
+DDC.US,D,20241227,000000,3.8475,3.8475,3.5125,3.825,10418.28,0
+DDC.US,D,20241230,000000,3.875,4.25,3.5125,4.25,35251.72,0
+DDC.US,D,20241231,000000,4.75,5.2,4.25,4.3725,91869.36,0
+DDC.US,D,20250102,000000,4.29,5.9,4.2025,5.11,59429.28,0
+DDC.US,D,20250103,000000,5.375,5.4625,4.54,4.9975,19314.56,0
+DDC.US,D,20250106,000000,5.0475,5.11,4.6375,5,148865.44,0
+DDC.US,D,20250107,000000,5.05,5.6975,4.7475,5.6875,56005.72,0
+DDC.US,D,20250108,000000,5.255,5.345,4.5025,4.62,26798.08,0
+DDC.US,D,20250110,000000,4.5025,4.625,3.7875,4.6225,32814.2,0
+DDC.US,D,20250113,000000,4.2475,4.485,3.8025,4.0725,18053.32,0
+DDC.US,D,20250114,000000,4.115,4.2175,3.75,4.0625,12143.92,0
+DDC.US,D,20250115,000000,4.225,4.4125,3.9,4.075,71619.76,0
+DDC.US,D,20250116,000000,4.44875,4.585,4.28,4.525,17533.64,0
+DDC.US,D,20250117,000000,4.5425,4.9975,4.4825,4.86,21227.760000000002,0
+DDC.US,D,20250121,000000,4.6225,4.6625,4.305,4.575,10793.16,0
+DDC.US,D,20250122,000000,4.375,4.4875,3.425,4.125,10229.68,0
+DDC.US,D,20250123,000000,4.15,4.1525,3.8775,4.025,5284.96,0
+DDC.US,D,20250124,000000,4.025,4.2725,4,4.265,6887.4400000000005,0
+DDC.US,D,20250127,000000,4.03,4.28768,4,4.0775,5167.08,0
+DDC.US,D,20250128,000000,4.21375,4.375,4.0625,4.32748,2689.28,0
+DDC.US,D,20250129,000000,4.125,4.32498,4.025,4.2,6133.400000000001,0
+DDC.US,D,20250130,000000,4.475,4.75,3.805,3.8625,11038.24,0
+DDC.US,D,20250131,000000,3.9,4.225,3.8425,4.1225,18544.2,0
+DDC.US,D,20250203,000000,3.91365,4.095,3.805,3.9825,8306.08,0
+DDC.US,D,20250204,000000,3.85,4.1,3.85,3.855,4755.88,0
+DDC.US,D,20250205,000000,4,4.1,3.8,4.075,11933.52,0
+DDC.US,D,20250206,000000,3.875,4.005,3.825,3.95,13166.36,0
+DDC.US,D,20250207,000000,3.9525,4.015,3.8,3.975,5080.2,0
+DDC.US,D,20250210,000000,4.015,4.02,3.8,3.95,5683.32,0
+DDC.US,D,20250211,000000,3.805,4.15,3.78,4.11,11832.880000000001,0
+DDC.US,D,20250212,000000,4.125,4.125,3.87752,3.995,4060.96,0
+DDC.US,D,20250213,000000,4.075,4.22,3.89,4.045,8223.04,0
+DDC.US,D,20250214,000000,4.0875,4.625,4,4.375,17371.2,0
+DDC.US,D,20250218,000000,4.42,4.91,4.25,4.75,23477.84,0
+DDC.US,D,20250219,000000,4.9075,6.3375,4.8175,5.9375,89989.36,0
+DDC.US,D,20250220,000000,5.645,5.75,4.72,5.54225,32645.16,0
+DDC.US,D,20250221,000000,5.21,5.7325,5,5.39,161387.80000000002,0
+DDC.US,D,20250224,000000,4.74,5.7375,4.7025,5.5,31938.84,0
+DDC.US,D,20250225,000000,5.8725,7.67,5.61,6.4975,336965.24,0
+DDC.US,D,20250226,000000,6.3,6.63498,5.015,5.375,56362.8,0
+DDC.US,D,20250227,000000,5.3975,5.75,5.2,5.75,42977.88,0
+DDC.US,D,20250228,000000,5.5,7,5.2525,6.975,73905.52,0
+DDC.US,D,20250303,000000,7,7,6.25,6.725,31355.52,0
+DDC.US,D,20250304,000000,7,7,6.25,6.3725,22060.48,0
+DDC.US,D,20250305,000000,6.5,7.3675,6.3725,7,25369.52,0
+DDC.US,D,20250306,000000,7.16,7.25,5.86805,6.4,18862.600000000002,0
+DDC.US,D,20250307,000000,6.4025,6.4025,5.685,5.80375,13942.92,0
+DDC.US,D,20250310,000000,5.8025,6.075,5.395,5.725,14320.84,0
+DDC.US,D,20250311,000000,5.625,5.75,5.315,5.605,8189.4800000000005,0
+DDC.US,D,20250312,000000,5.5125,5.75,5.445,5.5225,3090.6800000000003,0
+DDC.US,D,20250313,000000,5.5,5.54625,5.25,5.425,10143.32,0
+DDC.US,D,20250314,000000,5.525,5.5425,4.6875,5.325,34413.56,0
+DDC.US,D,20250317,000000,5.265,5.75,4.48,4.875,18422.760000000002,0
+DDC.US,D,20250318,000000,5.5,5.75,4.625,4.7725,34437.88,0
+DDC.US,D,20250319,000000,4.75,5.2475,4.51,4.6525,36331.200000000004,0
+DDC.US,D,20250320,000000,4.6525,5.43,4.375,5.43,37618.16,0
+DDC.US,D,20250321,000000,5.105,5.425,4.375,4.375,31224.8,0
+DDC.US,D,20250324,000000,4.77,4.8825,4.14,4.3775,15377.76,0
+DDC.US,D,20250325,000000,4.5,4.72,3.625,3.895,24757.760000000002,0
+DDC.US,D,20250326,000000,3.85,3.95,3.2775,3.7,28850.48,0
+DDC.US,D,20250327,000000,3.875,3.8775,3.37,3.4075,26579.84,0
+DDC.US,D,20250328,000000,3.895,3.895,2.75,3.41,39525.4,0
+DDC.US,D,20250331,000000,3.51998,3.875,3.26,3.57,14719.16,0
+DDC.US,D,20250401,000000,3.5,4,3.24125,3.5,16967.8,0
+DDC.US,D,20250402,000000,3.6275,4,3.255,3.7025,13022.960000000001,0
+DDC.US,D,20250403,000000,3.7,4.2475,3.295,3.6125,16988.760000000002,0
+DDC.US,D,20250404,000000,3.3775,4.25,2.005,2.1125,29944.36,0
+DDC.US,D,20250421,000000,2.11,2.11,1.62,1.85,166625,0
+DDC.US,D,20250422,000000,1.9199,2.4,1.7,2.06,70998,0
+DDC.US,D,20250423,000000,2.06,2.5,1.99,2.2,53483,0
+DDC.US,D,20250424,000000,2.4499,2.78,2.19,2.56,66130,0
+DDC.US,D,20250425,000000,2.5863,2.8197,2.4126,2.78,36760,0
+DDC.US,D,20250428,000000,2.8236,2.85,2.45,2.5406,73123,0
+DDC.US,D,20250429,000000,2.39,2.65,2.26,2.4,55303,0
+DDC.US,D,20250430,000000,2.67,2.67,2.3006,2.4,37240,0
+DDC.US,D,20250501,000000,2.39,2.54,2.38,2.43,9739,0
+DDC.US,D,20250502,000000,2.3995,2.515,2.16,2.4,37931,0
+DDC.US,D,20250505,000000,2.31,2.5,2.31,2.4,9426,0
+DDC.US,D,20250506,000000,2.37,2.6,2.34,2.45,21230,0
+DDC.US,D,20250507,000000,2.64,2.64,2,2.06,47032,0
+DDC.US,D,20250508,000000,2.22,2.39,2.09,2.1894,51777,0
+DDC.US,D,20250509,000000,2.2908,2.57,2.13,2.46,266251,0
+DDC.US,D,20250512,000000,3.09,3.5,2.65,3.5,869602,0
+DDC.US,D,20250513,000000,3.05,4.09,2.86,3.73,85529,0
+DDC.US,D,20250514,000000,3.66,3.82,3.23,3.41,80300,0
+DDC.US,D,20250515,000000,3.45,4.76,3.43,3.7702,370975,0
+DDC.US,D,20250516,000000,4.1,4.5,3.74,4.3,248184,0
+DDC.US,D,20250519,000000,3.9346,4.2,3.8802,4.035,47155,0
+DDC.US,D,20250520,000000,3.95,4.3,3.9,3.9412,52348,0
+DDC.US,D,20250521,000000,3.76,3.95,3.55,3.92,41349,0
+DDC.US,D,20250522,000000,4.075,4.355,4.03,4.33,65913,0
+DDC.US,D,20250523,000000,4.18,4.47,3.57,3.8085,132004,0
+DDC.US,D,20250527,000000,4.18,4.42,3.88,4.16,100228,0
+DDC.US,D,20250528,000000,4.4,5.27,4.14,5.18,116665,0
+DDC.US,D,20250529,000000,5.92,7.4856,5.86,6.72,499566,0
+DDC.US,D,20250530,000000,6.4752,8.4595,6.4,7.8,215120,0
+DDC.US,D,20250602,000000,8.21,11.185,8.13,10.67,279120,0
+DDC.US,D,20250603,000000,11.6,12.2483,9.064959,10,354310,0
+DDC.US,D,20250604,000000,10.12,12.18,10.01,12.18,152225,0
+DDC.US,D,20250605,000000,12.2861,12.65,10.13,10.23,133262,0
+DDC.US,D,20250606,000000,10.35,10.82,9.5601,10,151452,0
+DDC.US,D,20250609,000000,10.4767,12.79,10,12.25,138454,0
+DDC.US,D,20250610,000000,12.3,12.8238,11.16,11.22,64938,0
+DDC.US,D,20250611,000000,11.68,12.325,10.2,10.2,59095,0
+DDC.US,D,20250612,000000,10.75,10.79,7.815,9.01,154462,0
+DDC.US,D,20250613,000000,8.51,11.17,8.415,11.01,143315,0
+DDC.US,D,20250616,000000,11.3,11.795,10.02,11.4,168321,0
+DDC.US,D,20250617,000000,11.06,11.42,8.8,9.95,279369,0
+DDC.US,D,20250618,000000,9.751,9.95,8.92,9.95,113855,0
+DDC.US,D,20250620,000000,9.7,10.61,8.5,10.51,213511,0
+DDC.US,D,20250623,000000,10.57,11.6569,10.1,10.6,279890,0
+DDC.US,D,20250624,000000,11,11.52,9.65,10.59,107938,0
+DDC.US,D,20250625,000000,10.25,10.88,9.59,10.7,69874,0
+DDC.US,D,20250626,000000,10.8,10.8,9.89,10.06,54837,0
+DDC.US,D,20250627,000000,10.03,10.15,9.01,9.311,56661,0
+DDC.US,D,20250630,000000,10,11.25,10,10.9,129458,0
+DDC.US,D,20250701,000000,14.31,14.31,9.71,11.1,252283,0
+DDC.US,D,20250702,000000,11.94,12.76,10.7234,11.9,161496,0
+DDC.US,D,20250703,000000,11.7,12.2,11.2501,12,64596,0
+DDC.US,D,20250707,000000,12.28,12.53,11.3366,12.33,187666,0
+DDC.US,D,20250708,000000,12.13,12.4,10.9,12,72475,0
+DDC.US,D,20250709,000000,12,12,10,11.01,82604,0
+DDC.US,D,20250710,000000,10.8,11,10,10.76,176227,0
+DDC.US,D,20250711,000000,11,13.2,10.735,13,167974,0
+DDC.US,D,20250714,000000,13.6,20.829,13.45,19.92,426483,0
+DDC.US,D,20250715,000000,19.405,19.405,14.5126,17.3,226202,0
+DDC.US,D,20250716,000000,16.5233,18,16.0468,18,72079,0
+DDC.US,D,20250717,000000,17.51,17.7,14.03,15.22,115185,0
+DDC.US,D,20250718,000000,14.88,16.95,14.54,16.91,96765,0
+DDC.US,D,20250721,000000,16.65,16.79,15.06,15.52,86952,0
+DDC.US,D,20250722,000000,16.03,19.1,15.37,18.76,218143,0
+DDC.US,D,20250723,000000,18.63,18.7961,16.175,17.69,119482,0
+DDC.US,D,20250724,000000,17.255,18.01,16.59,18.01,52552,0
+DDC.US,D,20250725,000000,17.7,17.96,16.3278,17.78,39015,0
+DDC.US,D,20250728,000000,17.15,17.74,15.0001,15.93,120454,0
+DDC.US,D,20250729,000000,15.302,16.3323,14.16,14.51,54395,0
+DDC.US,D,20250730,000000,14.63,15.19,13.66,14.07,61472,0
+DDC.US,D,20250731,000000,14.11,14.14,12.1,12.55,55650,0
+DDC.US,D,20250801,000000,12.03,12.7,10.3594,11.94,86611,0
+DDC.US,D,20250804,000000,11.94,13,11.549,12.69,48666,0
+DDC.US,D,20250805,000000,12,12.65,11,12,31134,0
+DDC.US,D,20250806,000000,11.5,11.87,10.675,11.1,57641,0
+DDC.US,D,20250807,000000,11,12.35,10.63,12.35,57615,0
+DDC.US,D,20250808,000000,12.015,12.21,10.97,12.07,43858,0
+DDC.US,D,20250811,000000,11.7425,11.85,11.5,11.5,16750,0
+DDC.US,D,20250812,000000,11.5,11.6825,9.5,10.35,105474,0
+DDC.US,D,20250813,000000,10.445,10.5,9.72,10.35,38999,0
+DDC.US,D,20250814,000000,10.5,10.66,9.01,10.1,102737,0
+DDC.US,D,20250815,000000,9.91,10.31,9.8,10.25,50213,0
+DDC.US,D,20250818,000000,10.7,13.1484,10.24,11,224667,0
+DDC.US,D,20250819,000000,10.91,11.3,10.2046,11.18,120378,0
+DDC.US,D,20250820,000000,10.98,11.14,10.19,10.44,81113,0
+DDC.US,D,20250821,000000,10.505,13.4999,10.25,13.45,230800,0
+DDC.US,D,20250822,000000,13.8,14.02,12.14,12.75,257581,0
+DDC.US,D,20250825,000000,13.37,14.672,12.8,13.85,184498,0
+DDC.US,D,20250826,000000,14.06,14.17,12.6392,13.53,73067,0
+DDC.US,D,20250827,000000,13.28,13.57,12.102,12.56,125341,0
+DDC.US,D,20250828,000000,12.885,13.61,12.31,13.61,139386,0
+DDC.US,D,20250829,000000,13.57,14.19,12.6,13.92,270294,0
+DDC.US,D,20250902,000000,13.9069,14,12.6,13.55,69028,0
+DDC.US,D,20250903,000000,13.1,13.595,12.8,13.52,66188,0
+DDC.US,D,20250904,000000,13.6636,13.6636,10.88,11.04,108652,0
+DDC.US,D,20250905,000000,12,12.69,10.8001,10.94,295668,0
+DDC.US,D,20250908,000000,11.395,11.61,10.88,11.38,47527,0
+DDC.US,D,20250909,000000,11.35,11.48,10.625,11.25,79247,0
+DDC.US,D,20250910,000000,11.3,11.48,10.21,10.66,258611,0
+DDC.US,D,20250911,000000,10.86,10.965,10.2,10.7,92127,0
+DDC.US,D,20250912,000000,10.8,11,10.29,11,99984,0
+DDC.US,D,20250915,000000,10.77,11.19,10.1,10.73,90616,0
+DDC.US,D,20250916,000000,10.45,11,10.3,10.99,46526,0
+DDC.US,D,20250917,000000,10.64,10.98,10.2,10.98,50916,0
+DDC.US,D,20250918,000000,10.71,11.4,10.463588,11.05,167606,0
+DDC.US,D,20250919,000000,10.46,11,10.4,10.65,109273,0
+DDC.US,D,20250922,000000,10.61,10.9,10.285,10.89,73579,0
+DDC.US,D,20250923,000000,10.6367,10.94,10.3,10.66,112241,0
+DDC.US,D,20250924,000000,10.42,10.72,9.3,9.75,112197,0
+DDC.US,D,20250925,000000,9.8,10.09,8.6,9.41,109126,0
+DDC.US,D,20250926,000000,9.02,9.19,8.6005,9.13,62458,0
+DDC.US,D,20250929,000000,9,9.29,8.42,8.97,167946,0
+DDC.US,D,20250930,000000,8.9337,9.128,8.3,8.5,105199,0
+DDC.US,D,20251001,000000,8.5,8.56,7.8,8.35,118533,0
+DDC.US,D,20251002,000000,7.99,8.14,7.18,7.89,160014,0
+DDC.US,D,20251003,000000,7.71,7.71,7.36,7.47,130010,0
+DDC.US,D,20251006,000000,8,9.16,8,9.13,269962,0
+DDC.US,D,20251007,000000,8.85,9.34,8.6,8.6,124579,0
+DDC.US,D,20251008,000000,9.7,9.7552,8.9,8.92,205268,0
+DDC.US,D,20251009,000000,8.94,9.16,8.6675,9.16,174311,0
+DDC.US,D,20251010,000000,9.2227,9.2299,8.44,9.01,76161,0
+DDC.US,D,20251013,000000,8.8486,9,8.4,8.6,79805,0
+DDC.US,D,20251014,000000,8.59,9.66,8.38,9.66,202597,0
+DDC.US,D,20251015,000000,9.01,9.3,8.6,8.6,112874,0
+DDC.US,D,20251016,000000,8.87,8.9132,8.35,8.66,118782,0
+DDC.US,D,20251017,000000,8.5,8.51,7.68,8,54149,0
+DDC.US,D,20251020,000000,8,8.46,7.935,8.145,69694,0
+DDC.US,D,20251021,000000,8.02,8.06,7.54,7.675,35453,0
+DDC.US,D,20251022,000000,7.65,7.65,7,7.205,27181,0
+DDC.US,D,20251023,000000,7.21,7.28,7.025,7.155,25602,0
+DDC.US,D,20251024,000000,7.16,7.32,6.99,7.2,24278,0
+DDC.US,D,20251027,000000,7.6857,7.7793,7.5,7.64,100661,0
+DDC.US,D,20251028,000000,7.7871,7.82,7.5,7.6,40574,0
+DDC.US,D,20251029,000000,7.6,7.85,7.5,7.79,37984,0
+DDC.US,D,20251030,000000,7.7,7.8,7.5,7.59,43076,0
+DDC.US,D,20251031,000000,7.5,7.74,7.5,7.65,31427,0
+DDC.US,D,20251103,000000,7.4,8,6.66,8,128781,0
+DDC.US,D,20251104,000000,7.15,7.15,6,6.53,90552,0
+DDC.US,D,20251105,000000,6.91,7,6.5,7,56621,0
+DDC.US,D,20251106,000000,6.55,7.03,6.3,6.98,52637,0
+DDC.US,D,20251107,000000,6.4,6.8,5.225,6.8,90760,0
+DDC.US,D,20251110,000000,6.26,6.42,5.73,5.9,64903,0
+DDC.US,D,20251111,000000,6.03,6.03,5.33,5.49,65602,0
+DDC.US,D,20251112,000000,5.55,5.78,5.3,5.76,69360,0
+DDC.US,D,20251113,000000,5.84,6,4.8,4.8,68497,0
+DDC.US,D,20251114,000000,4.82,5.14,4.52,4.95,102185,0
+DDC.US,D,20251117,000000,4.991,5.02,4.35,4.45,61167,0
+DDC.US,D,20251118,000000,4.73,4.73,4.4,4.45,66147,0
+DDC.US,D,20251119,000000,4.6,4.64,3.71,4.4,82424,0
+DDC.US,D,20251120,000000,4.53,4.93,3.8,4.48,211657,0
+DDC.US,D,20251121,000000,4.3,4.3,3.23,3.23,131877,0
+DDC.US,D,20251124,000000,3.49,3.6,2.75,3.02,136887,0
+DDC.US,D,20251125,000000,3.19,3.5,2.99,2.99,114295,0
+DDC.US,D,20251126,000000,3.4,3.874,3.35,3.65,220009,0
+DDC.US,D,20251128,000000,3.65,3.7,2.85,3.26,174792,0
+DDC.US,D,20251201,000000,3.04,3.13,2.82,3.07,73323,0
+DDC.US,D,20251202,000000,3.14,3.2,2.81,3.08,86740,0
+DDC.US,D,20251203,000000,3.19,3.34,2.95,3.34,42670,0
+DDC.US,D,20251204,000000,3.29,3.49,3.1,3.1,32328,0
+DDC.US,D,20251205,000000,3.3501,3.3509,3.05,3.29,28615,0
+DDC.US,D,20251208,000000,3.21,3.21,3.06,3.09,27204,0
+DDC.US,D,20251209,000000,3.09,3.25,3.0438,3.13,30786,0
+DDC.US,D,20251210,000000,3.13,3.13,2.8,2.98,43835,0
+DDC.US,D,20251211,000000,2.98,3,2.7001,2.99,39617,0
+DDC.US,D,20251212,000000,2.84,2.9,2.45,2.46,43352,0
+DDC.US,D,20251215,000000,2.65,2.65,2.23,2.2944,40009,0
+DDC.US,D,20251216,000000,2.2,2.35,2.16,2.2697,33025,0
+DDC.US,D,20251217,000000,2.2892,2.3,2.04,2.1,52388,0
+DDC.US,D,20251218,000000,2.19,2.23,1.94,2.1466,105714,0
+DDC.US,D,20251219,000000,2.1794,2.309,2.02,2.23,35118,0
+DDC.US,D,20251222,000000,2.33,2.53,2.1,2.3,46963,0
+DDC.US,D,20251223,000000,2.25,2.25,2.0001,2.05,30797,0
+DDC.US,D,20251224,000000,2.07,2.2155,2.025,2.2,23961,0
+DDC.US,D,20251226,000000,2.21,2.35,1.95,2.1497,45848,0
+DDC.US,D,20251229,000000,2.1401,2.23,2.05,2.15,42057,0
+DDC.US,D,20251230,000000,2.15,2.35,2.08,2.08,76111,0
+DDC.US,D,20251231,000000,2.14,2.19,2.0114,2.05,104882,0
+DDC.US,D,20260102,000000,2.0501,2.16,2.01,2.1099,72040,0
+DDC.US,D,20260105,000000,2.22,2.28,2.15,2.25,107552,0
+DDC.US,D,20260106,000000,2.27,2.69,2.19,2.57,244146,0
+DDC.US,D,20260107,000000,2.57,2.653,2.35,2.5,76055,0
+DDC.US,D,20260108,000000,2.445,2.9174,2.372,2.76,93129,0
+DDC.US,D,20260109,000000,2.57,3.48,2.422,3,83907,0
+DDC.US,D,20260112,000000,3.0946,3.52,3.0537,3.19,77115,0
+DDC.US,D,20260113,000000,3.1704,3.7,3.1,3.33,106684,0
+DDC.US,D,20260114,000000,3.46,3.5,3.05,3.05,80764,0
+DDC.US,D,20260115,000000,3.4949,3.7,3.16,3.22,166244,0
+DDC.US,D,20260116,000000,3.4123,3.99,3.15,3.51,152790,0
+DDC.US,D,20260120,000000,3.53,3.7671,3.29,3.52,85239,0
+DDC.US,D,20260121,000000,3.45,3.6496,3.33,3.5,94589,0
+DDC.US,D,20260122,000000,3.8,3.8,3.61,3.66,59779,0
+DDC.US,D,20260123,000000,3.6,3.78,3.4203,3.65,103422,0
+DDC.US,D,20260126,000000,3.4186,3.5,2.88,2.88,129727,0
+DDC.US,D,20260127,000000,2.945,3.1268,2.7,2.89,67279,0
+DDC.US,D,20260128,000000,2.95,3.0899,2.75,2.87,83727,0
+DDC.US,D,20260129,000000,2.94,2.94,2.61,2.75,51908,0
+DDC.US,D,20260130,000000,2.762,2.81,2.54,2.75,60694,0
+DDC.US,D,20260202,000000,2.68,2.6853,2.46,2.5683,58097,0
+DDC.US,D,20260203,000000,2.46,2.5,2.22,2.26,96404,0
+DDC.US,D,20260204,000000,2.34,2.4553,1.99,2.11,154364,0
+DDC.US,D,20260205,000000,2.16,2.26,2.05,2.13,81135,0
+DDC.US,D,20260206,000000,2.2599,2.61,2.16,2.51,82536,0
+DDC.US,D,20260209,000000,2.68,3.05,2.48,2.64,113726,0
+DDC.US,D,20260210,000000,2.7899,2.81,2.53,2.77,32996,0
+DDC.US,D,20260211,000000,2.86,2.93,2.46,2.51,43703,0
+DDC.US,D,20260212,000000,2.41,2.6,2.4005,2.5,32947,0
+DDC.US,D,20260213,000000,2.69,2.8794,2.31,2.85,67505,0
+DDC.US,D,20260217,000000,2.8541,2.8634,2.65,2.82,21341,0
+DDC.US,D,20260218,000000,2.8065,2.94,2.66,2.8,67150,0
diff --git a/daily/us/nysemkt stocks/dss.us.txt b/daily/us/nysemkt stocks/dss.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d9bf8490fa04e948b02da7f9c2cb956a50cf5afd
--- /dev/null
+++ b/daily/us/nysemkt stocks/dss.us.txt	
@@ -0,0 +1,3673 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DSS.US,D,20110712,000000,8664,9528,8664,9168,25.9,0
+DSS.US,D,20110713,000000,9192,9192,8880,8952,16.25,0
+DSS.US,D,20110714,000000,8952,9048,8544,8784,23.95,0
+DSS.US,D,20110715,000000,9024,9024,8544,8976,10.8,0
+DSS.US,D,20110718,000000,8976,9216,8544,8592,37.65,0
+DSS.US,D,20110719,000000,8856,9072,8544,8784,15.65,0
+DSS.US,D,20110720,000000,8880,8928,8592,8808,23.05,0
+DSS.US,D,20110721,000000,9024,9192,8664,9192,28.9,0
+DSS.US,D,20110722,000000,9216,9240,8976,9048,16.4,0
+DSS.US,D,20110725,000000,9024,9048,8664,8832,5.6,0
+DSS.US,D,20110726,000000,8856,8856,8544,8640,8.95,0
+DSS.US,D,20110727,000000,8544,8784,8160,8304,19.5,0
+DSS.US,D,20110728,000000,8280,8688,8040,8256,13.8,0
+DSS.US,D,20110729,000000,9360,9360,8040,8112,9.3,0
+DSS.US,D,20110801,000000,8328,8328,7824,8040,14.75,0
+DSS.US,D,20110802,000000,7968,7968,7320,7656,32.75,0
+DSS.US,D,20110803,000000,7680,7752,7440,7608,19.05,0
+DSS.US,D,20110804,000000,7728,7728,6984,7080,26.45,0
+DSS.US,D,20110805,000000,7296,7464,6384,6480,40.8,0
+DSS.US,D,20110808,000000,6240,6504,6072,6192,36.75,0
+DSS.US,D,20110809,000000,6240,6456,5520,5736,46.45,0
+DSS.US,D,20110810,000000,5664,6024,5160,5160,105.9,0
+DSS.US,D,20110811,000000,5352,5616,4464,5616,50.2,0
+DSS.US,D,20110812,000000,5904,5904,5520,5592,43.75,0
+DSS.US,D,20110815,000000,5544,5712,5304,5520,39.95,0
+DSS.US,D,20110816,000000,5688,5808,4920,5016,39.15,0
+DSS.US,D,20110817,000000,5040,5304,4536,5160,100.5,0
+DSS.US,D,20110818,000000,5040,5184,4680,5136,17.9,0
+DSS.US,D,20110819,000000,4968,5496,4968,5352,15.05,0
+DSS.US,D,20110822,000000,5472,5688,5328,5352,16.65,0
+DSS.US,D,20110823,000000,5352,5640,5328,5568,7.55,0
+DSS.US,D,20110824,000000,5928,5928,5496,5688,8.95,0
+DSS.US,D,20110825,000000,6000,6000,5544,5688,19.3,0
+DSS.US,D,20110826,000000,5736,5736,5568,5712,7.55,0
+DSS.US,D,20110829,000000,5712,5880,5640,5880,14.9,0
+DSS.US,D,20110830,000000,5736,5880,5688,5880,13.15,0
+DSS.US,D,20110831,000000,5784,6048,5760,5976,24,0
+DSS.US,D,20110901,000000,6000,6096,5904,5976,26.6,0
+DSS.US,D,20110902,000000,5976,6168,5904,6072,14.35,0
+DSS.US,D,20110906,000000,6120,6408,5952,6288,27.7,0
+DSS.US,D,20110907,000000,6288,6456,6072,6360,11.8,0
+DSS.US,D,20110908,000000,6336,7416,6336,7080,69.65,0
+DSS.US,D,20110909,000000,7152,7656,6960,7512,58.1,0
+DSS.US,D,20110912,000000,7368,7560,7296,7536,17.6,0
+DSS.US,D,20110913,000000,7440,8352,7440,8304,48.85,0
+DSS.US,D,20110914,000000,8376,8976,8352,8880,65.15,0
+DSS.US,D,20110915,000000,8808,9000,8280,8520,45.75,0
+DSS.US,D,20110916,000000,8688,8760,8472,8544,28.05,0
+DSS.US,D,20110919,000000,8904,8904,7992,8040,21.5,0
+DSS.US,D,20110920,000000,8136,8400,7656,8016,17.5,0
+DSS.US,D,20110921,000000,8088,8256,7800,8160,7.1,0
+DSS.US,D,20110922,000000,7944,7944,7392,7632,25.65,0
+DSS.US,D,20110923,000000,7344,7560,6888,7080,64.4,0
+DSS.US,D,20110926,000000,7056,7200,6336,6600,35.25,0
+DSS.US,D,20110927,000000,6768,7104,6504,6984,38.7,0
+DSS.US,D,20110928,000000,6912,7200,6768,6984,13.5,0
+DSS.US,D,20110929,000000,6984,6984,6504,6744,11.65,0
+DSS.US,D,20110930,000000,6792,7032,6552,6960,9.35,0
+DSS.US,D,20111003,000000,6816,6960,6264,6432,19.75,0
+DSS.US,D,20111004,000000,6456,6456,6096,6168,20.25,0
+DSS.US,D,20111005,000000,6192,6360,5832,6024,41.35,0
+DSS.US,D,20111006,000000,6024,6552,6024,6552,11.45,0
+DSS.US,D,20111007,000000,6360,6528,6360,6528,4.7,0
+DSS.US,D,20111010,000000,6600,6600,6288,6408,4.3,0
+DSS.US,D,20111011,000000,6312,6672,6264,6600,8.3,0
+DSS.US,D,20111012,000000,6600,7680,6504,6864,12.45,0
+DSS.US,D,20111013,000000,6984,6984,6816,6840,4.25,0
+DSS.US,D,20111014,000000,6936,6936,6600,6768,13.4,0
+DSS.US,D,20111017,000000,6744,6984,6720,6864,5.35,0
+DSS.US,D,20111018,000000,7032,7080,6744,6888,7.05,0
+DSS.US,D,20111019,000000,6864,6960,6744,6912,1.95,0
+DSS.US,D,20111020,000000,7008,7440,6984,7440,3.7,0
+DSS.US,D,20111021,000000,7608,7608,6624,6816,10.65,0
+DSS.US,D,20111024,000000,6984,7224,6720,6960,8,0
+DSS.US,D,20111025,000000,7080,7200,6912,7200,6.5,0
+DSS.US,D,20111026,000000,7200,7944,7080,7680,37.65,0
+DSS.US,D,20111027,000000,7848,7872,7488,7800,23.2,0
+DSS.US,D,20111028,000000,7824,8016,7704,7872,15.1,0
+DSS.US,D,20111031,000000,7752,7776,7512,7752,8.85,0
+DSS.US,D,20111101,000000,7848,7920,7512,7752,8.1,0
+DSS.US,D,20111102,000000,7800,8376,7704,8352,20.05,0
+DSS.US,D,20111103,000000,8256,8400,8088,8232,15.8,0
+DSS.US,D,20111104,000000,8328,8400,8160,8256,5.75,0
+DSS.US,D,20111107,000000,8040,8232,7920,8184,5.65,0
+DSS.US,D,20111108,000000,8328,8328,7824,7848,22.8,0
+DSS.US,D,20111109,000000,7800,7920,7632,7680,5.9,0
+DSS.US,D,20111110,000000,8352,8352,7464,7536,15.85,0
+DSS.US,D,20111111,000000,7488,7608,7392,7440,17.3,0
+DSS.US,D,20111114,000000,7440,7896,7008,7032,23.85,0
+DSS.US,D,20111115,000000,7176,7440,7008,7248,15.6,0
+DSS.US,D,20111116,000000,7320,7392,7176,7296,6.75,0
+DSS.US,D,20111117,000000,7392,7560,7272,7440,4.25,0
+DSS.US,D,20111118,000000,7392,7440,7248,7320,3.25,0
+DSS.US,D,20111121,000000,7200,7320,6696,7200,28.35,0
+DSS.US,D,20111122,000000,7176,7608,7176,7560,15.2,0
+DSS.US,D,20111123,000000,7560,7560,7224,7392,13.15,0
+DSS.US,D,20111125,000000,7512,7512,7296,7416,2.55,0
+DSS.US,D,20111128,000000,7368,7560,7320,7488,8.05,0
+DSS.US,D,20111129,000000,7464,7560,7272,7368,8.05,0
+DSS.US,D,20111130,000000,7464,7560,7176,7560,22.05,0
+DSS.US,D,20111201,000000,7584,7584,7032,7128,17.5,0
+DSS.US,D,20111202,000000,7320,7320,7152,7272,8.35,0
+DSS.US,D,20111205,000000,7320,7320,6720,7128,4.65,0
+DSS.US,D,20111206,000000,7224,7224,7080,7200,3.55,0
+DSS.US,D,20111207,000000,7248,7248,6744,6864,24.8,0
+DSS.US,D,20111208,000000,6936,6960,6672,6792,7.75,0
+DSS.US,D,20111209,000000,6840,6840,6672,6744,14.9,0
+DSS.US,D,20111212,000000,6720,6840,6144,6240,22.8,0
+DSS.US,D,20111213,000000,6408,6528,6120,6216,14.85,0
+DSS.US,D,20111214,000000,6264,6288,5712,5712,23.6,0
+DSS.US,D,20111215,000000,5760,5856,5688,5832,28.75,0
+DSS.US,D,20111216,000000,5784,6456,5688,6312,39.3,0
+DSS.US,D,20111219,000000,6384,6600,6312,6408,15.25,0
+DSS.US,D,20111220,000000,6600,6720,6288,6528,13.65,0
+DSS.US,D,20111221,000000,6408,6528,6240,6336,16.65,0
+DSS.US,D,20111222,000000,6432,6672,6408,6504,4.25,0
+DSS.US,D,20111223,000000,6408,6408,5928,6216,33.9,0
+DSS.US,D,20111227,000000,6240,6360,6024,6168,7.05,0
+DSS.US,D,20111228,000000,6000,6240,5592,5904,15.05,0
+DSS.US,D,20111229,000000,6480,6480,5712,5736,11.2,0
+DSS.US,D,20111230,000000,5736,6120,5616,6120,19.1,0
+DSS.US,D,20120103,000000,6264,6312,6024,6288,10.65,0
+DSS.US,D,20120104,000000,6360,6360,5760,5952,38,0
+DSS.US,D,20120105,000000,5952,6120,5832,5952,12.1,0
+DSS.US,D,20120106,000000,6000,6144,5928,6096,11.55,0
+DSS.US,D,20120109,000000,6192,6192,5928,6072,5.55,0
+DSS.US,D,20120110,000000,6000,6192,5952,6120,29.75,0
+DSS.US,D,20120111,000000,6168,6504,5928,6504,51.5,0
+DSS.US,D,20120112,000000,6576,6960,6384,6960,29.7,0
+DSS.US,D,20120113,000000,6984,7440,6840,7320,36.35,0
+DSS.US,D,20120117,000000,7272,7776,7272,7656,26.85,0
+DSS.US,D,20120118,000000,7680,8136,7584,7920,43.3,0
+DSS.US,D,20120119,000000,8016,8040,7608,7872,16.95,0
+DSS.US,D,20120120,000000,7944,7992,7776,7872,9.5,0
+DSS.US,D,20120123,000000,7968,8136,7776,8112,26.95,0
+DSS.US,D,20120124,000000,8136,8352,7944,8352,35.25,0
+DSS.US,D,20120125,000000,8328,8352,8088,8280,29.45,0
+DSS.US,D,20120126,000000,8280,8280,8016,8112,16.6,0
+DSS.US,D,20120127,000000,8208,8256,8064,8232,29.2,0
+DSS.US,D,20120130,000000,8256,8880,8112,8688,50.15,0
+DSS.US,D,20120131,000000,8712,8856,8688,8736,13.35,0
+DSS.US,D,20120201,000000,8760,8976,8760,8904,26.55,0
+DSS.US,D,20120202,000000,9096,9240,8904,9000,39.2,0
+DSS.US,D,20120203,000000,9096,9336,8928,9216,38.95,0
+DSS.US,D,20120206,000000,9264,9432,9240,9360,13.7,0
+DSS.US,D,20120207,000000,9384,9744,9312,9744,79.6,0
+DSS.US,D,20120208,000000,9768,10608,9600,10464,80.7,0
+DSS.US,D,20120209,000000,10536,11856,10536,11640,165.05,0
+DSS.US,D,20120210,000000,11880,12288,11328,12048,164.45,0
+DSS.US,D,20120213,000000,12240,12240,11616,11976,56.6,0
+DSS.US,D,20120214,000000,11712,11808,10632,10896,154.05,0
+DSS.US,D,20120215,000000,10896,11256,10824,10992,62.3,0
+DSS.US,D,20120216,000000,11040,11088,10488,10512,51.85,0
+DSS.US,D,20120217,000000,10656,11088,10584,11088,27.65,0
+DSS.US,D,20120221,000000,11160,11256,10896,11208,30.15,0
+DSS.US,D,20120222,000000,11400,11400,10800,10920,28.45,0
+DSS.US,D,20120223,000000,10944,11208,10944,11136,22.05,0
+DSS.US,D,20120224,000000,11112,11400,10992,11136,19.5,0
+DSS.US,D,20120227,000000,11208,11400,10968,11232,14.45,0
+DSS.US,D,20120228,000000,11208,11208,10656,10776,49.4,0
+DSS.US,D,20120229,000000,10872,11016,10704,10872,18.1,0
+DSS.US,D,20120301,000000,10968,11016,10680,10704,23,0
+DSS.US,D,20120302,000000,10680,10680,9984,10248,43.5,0
+DSS.US,D,20120305,000000,10056,10248,9096,9096,82.4,0
+DSS.US,D,20120306,000000,9192,9192,8112,8304,104.6,0
+DSS.US,D,20120307,000000,8232,8688,8232,8472,38.15,0
+DSS.US,D,20120308,000000,8472,9024,8472,8952,56.55,0
+DSS.US,D,20120309,000000,9048,10248,8856,9888,103.55,0
+DSS.US,D,20120312,000000,9888,10680,9864,10536,61.9,0
+DSS.US,D,20120313,000000,10440,10560,9792,9864,56.7,0
+DSS.US,D,20120314,000000,9984,10056,9240,9480,19.4,0
+DSS.US,D,20120315,000000,9480,9528,8832,9192,43.45,0
+DSS.US,D,20120316,000000,9240,9624,9144,9600,47.4,0
+DSS.US,D,20120319,000000,10752,10752,9120,9312,49.85,0
+DSS.US,D,20120320,000000,9432,9816,9024,9744,24.85,0
+DSS.US,D,20120321,000000,9768,9936,9432,9432,32.8,0
+DSS.US,D,20120322,000000,9480,9480,9024,9144,19.85,0
+DSS.US,D,20120323,000000,9144,9360,8472,8544,50.5,0
+DSS.US,D,20120326,000000,8640,8712,8088,8208,56.85,0
+DSS.US,D,20120327,000000,8376,8376,6960,7392,179.85,0
+DSS.US,D,20120328,000000,7392,7536,7200,7248,45.65,0
+DSS.US,D,20120329,000000,7248,7368,7128,7320,28.1,0
+DSS.US,D,20120330,000000,7200,7320,6912,7248,87.9,0
+DSS.US,D,20120402,000000,7200,7776,7104,7656,33.1,0
+DSS.US,D,20120403,000000,7560,7968,7440,7680,50.25,0
+DSS.US,D,20120404,000000,7680,7872,7488,7560,10.85,0
+DSS.US,D,20120405,000000,7608,7776,7224,7464,13.9,0
+DSS.US,D,20120409,000000,7512,7608,7104,7224,29.35,0
+DSS.US,D,20120410,000000,7272,7416,6984,7104,29.5,0
+DSS.US,D,20120411,000000,7272,7296,7080,7296,15.4,0
+DSS.US,D,20120412,000000,7224,7968,7224,7872,22.1,0
+DSS.US,D,20120413,000000,7896,8760,7848,8544,61.8,0
+DSS.US,D,20120416,000000,8688,8760,7896,8424,61.3,0
+DSS.US,D,20120417,000000,8400,8400,7944,7968,39.9,0
+DSS.US,D,20120418,000000,8040,8160,7800,7872,10.45,0
+DSS.US,D,20120419,000000,7872,8160,7872,8064,22.3,0
+DSS.US,D,20120420,000000,7920,8016,7128,7224,119.15,0
+DSS.US,D,20120423,000000,7224,7344,7152,7152,46.25,0
+DSS.US,D,20120424,000000,7128,7344,7104,7272,24.95,0
+DSS.US,D,20120425,000000,7296,7320,6960,7152,26.55,0
+DSS.US,D,20120426,000000,7104,7680,7104,7656,56.15,0
+DSS.US,D,20120427,000000,7704,7704,7224,7488,21.15,0
+DSS.US,D,20120430,000000,7392,7680,7224,7368,20.4,0
+DSS.US,D,20120501,000000,7464,7872,7320,7872,24.15,0
+DSS.US,D,20120502,000000,7680,7680,7176,7368,75.8,0
+DSS.US,D,20120503,000000,7440,7560,7272,7464,8.1,0
+DSS.US,D,20120504,000000,7416,7776,7416,7656,13.85,0
+DSS.US,D,20120507,000000,7488,7584,7296,7344,32.2,0
+DSS.US,D,20120508,000000,7320,7560,7224,7320,11.95,0
+DSS.US,D,20120509,000000,7248,7464,7224,7272,13.4,0
+DSS.US,D,20120510,000000,7272,7680,7272,7440,12.05,0
+DSS.US,D,20120511,000000,7392,7824,7152,7488,22.7,0
+DSS.US,D,20120514,000000,7680,7680,7320,7464,14.7,0
+DSS.US,D,20120515,000000,7416,8400,7416,7992,104.1,0
+DSS.US,D,20120516,000000,8040,8064,7248,7296,50.55,0
+DSS.US,D,20120517,000000,7800,7800,6888,7224,14.8,0
+DSS.US,D,20120518,000000,7248,7248,6624,6720,19.35,0
+DSS.US,D,20120521,000000,6792,6936,6000,6288,49.8,0
+DSS.US,D,20120522,000000,6216,6480,6024,6072,21.55,0
+DSS.US,D,20120523,000000,6024,6312,5808,5928,56.45,0
+DSS.US,D,20120524,000000,5976,6672,5976,6360,20.45,0
+DSS.US,D,20120525,000000,6384,6600,5952,5952,24.75,0
+DSS.US,D,20120529,000000,6048,6096,5760,5832,23.6,0
+DSS.US,D,20120530,000000,5784,6072,5424,5640,20.95,0
+DSS.US,D,20120531,000000,6624,7176,6336,6576,71.65,0
+DSS.US,D,20120601,000000,7080,7152,6048,6600,32.05,0
+DSS.US,D,20120604,000000,6744,6816,6432,6432,20.85,0
+DSS.US,D,20120605,000000,6528,8088,6528,7800,100.55,0
+DSS.US,D,20120606,000000,7728,7800,7200,7656,37.95,0
+DSS.US,D,20120607,000000,7704,8112,7224,7920,51,0
+DSS.US,D,20120608,000000,7776,9456,7680,8976,121.9,0
+DSS.US,D,20120611,000000,9000,10080,8880,9936,122.5,0
+DSS.US,D,20120612,000000,9744,10416,9624,9912,141,0
+DSS.US,D,20120613,000000,9744,9960,9384,9576,58.65,0
+DSS.US,D,20120614,000000,9384,9744,8808,9072,71.65,0
+DSS.US,D,20120615,000000,8856,9456,8808,9312,52,0
+DSS.US,D,20120618,000000,9456,10080,9456,9936,89.3,0
+DSS.US,D,20120619,000000,10080,10200,9480,9720,122.75,0
+DSS.US,D,20120620,000000,9648,9744,9264,9624,47.5,0
+DSS.US,D,20120621,000000,9480,9576,8664,9168,67.85,0
+DSS.US,D,20120622,000000,8976,9816,8160,9816,110.1,0
+DSS.US,D,20120625,000000,9456,9912,8976,9120,41.9,0
+DSS.US,D,20120626,000000,9264,9912,9096,9504,99.5,0
+DSS.US,D,20120627,000000,9600,9816,9504,9744,24.95,0
+DSS.US,D,20120628,000000,9600,9792,9120,9744,46.7,0
+DSS.US,D,20120629,000000,9768,9768,9408,9672,20,0
+DSS.US,D,20120702,000000,9504,9648,9240,9360,21.45,0
+DSS.US,D,20120703,000000,9360,9552,9360,9480,23.95,0
+DSS.US,D,20120705,000000,9408,10056,9408,9744,40.1,0
+DSS.US,D,20120706,000000,9720,9840,9600,9672,25.4,0
+DSS.US,D,20120709,000000,9720,9792,9504,9504,21.3,0
+DSS.US,D,20120710,000000,9648,9720,8760,8880,54.35,0
+DSS.US,D,20120711,000000,8952,8952,8400,8832,20.8,0
+DSS.US,D,20120712,000000,8664,9360,8664,8904,28.3,0
+DSS.US,D,20120713,000000,9000,9408,8904,9336,32.75,0
+DSS.US,D,20120716,000000,9672,9816,9480,9624,95.95,0
+DSS.US,D,20120717,000000,9576,9744,9432,9600,47.05,0
+DSS.US,D,20120718,000000,9696,9792,9480,9696,24.15,0
+DSS.US,D,20120719,000000,9696,9768,9552,9648,23,0
+DSS.US,D,20120720,000000,9576,9792,9576,9672,15.4,0
+DSS.US,D,20120723,000000,9672,9792,9264,9408,16.55,0
+DSS.US,D,20120724,000000,9528,10032,9528,9720,55.4,0
+DSS.US,D,20120725,000000,9600,9816,9552,9696,34.7,0
+DSS.US,D,20120726,000000,9744,9984,9264,9840,28.3,0
+DSS.US,D,20120727,000000,9888,10080,9528,9768,66.35,0
+DSS.US,D,20120730,000000,9864,9888,9576,9600,40.35,0
+DSS.US,D,20120731,000000,9792,9816,9600,9648,23.55,0
+DSS.US,D,20120801,000000,9744,10320,9720,10128,66.6,0
+DSS.US,D,20120802,000000,9888,10440,9816,10176,50.95,0
+DSS.US,D,20120803,000000,10200,10320,9840,9984,25.4,0
+DSS.US,D,20120806,000000,10056,10056,9432,9720,33.05,0
+DSS.US,D,20120807,000000,9720,9720,9384,9480,23.65,0
+DSS.US,D,20120808,000000,9552,9552,8880,9048,52.55,0
+DSS.US,D,20120809,000000,9048,9360,8976,9144,22.3,0
+DSS.US,D,20120810,000000,9144,9456,9096,9312,37.65,0
+DSS.US,D,20120813,000000,9144,9312,8904,9216,20.15,0
+DSS.US,D,20120814,000000,9168,9168,8712,8856,44.1,0
+DSS.US,D,20120815,000000,8832,9312,8784,9192,32.95,0
+DSS.US,D,20120816,000000,9264,9888,8976,9744,59.15,0
+DSS.US,D,20120817,000000,9600,9600,9072,9600,36.6,0
+DSS.US,D,20120820,000000,9504,9864,9384,9600,21.9,0
+DSS.US,D,20120821,000000,9744,9864,9120,9504,15.05,0
+DSS.US,D,20120822,000000,9552,9696,9216,9408,22.25,0
+DSS.US,D,20120823,000000,9480,9600,9000,9120,32.05,0
+DSS.US,D,20120824,000000,9024,9072,8448,8784,52.1,0
+DSS.US,D,20120827,000000,8688,9288,8568,9288,48.6,0
+DSS.US,D,20120828,000000,9336,9600,9048,9096,42,0
+DSS.US,D,20120829,000000,9144,9360,8568,8712,34.6,0
+DSS.US,D,20120830,000000,8664,9576,8616,9432,29.6,0
+DSS.US,D,20120831,000000,9432,9432,8784,8784,29.1,0
+DSS.US,D,20120904,000000,8880,9192,8880,9120,15.25,0
+DSS.US,D,20120905,000000,9000,9240,8760,9048,24.5,0
+DSS.US,D,20120906,000000,9120,9648,9048,9600,74.5,0
+DSS.US,D,20120907,000000,9576,9960,9384,9768,57.1,0
+DSS.US,D,20120910,000000,9744,9960,9624,9624,31.2,0
+DSS.US,D,20120911,000000,9696,10056,9552,9960,24.1,0
+DSS.US,D,20120912,000000,10008,10200,9888,10032,49.7,0
+DSS.US,D,20120913,000000,10152,10200,8832,9408,160.65,0
+DSS.US,D,20120914,000000,9480,9768,9192,9264,37.65,0
+DSS.US,D,20120917,000000,9312,9816,9048,9192,47.75,0
+DSS.US,D,20120918,000000,9216,9336,9000,9168,38.9,0
+DSS.US,D,20120919,000000,9240,9744,9120,9552,54.25,0
+DSS.US,D,20120920,000000,9624,9696,9480,9648,37.6,0
+DSS.US,D,20120921,000000,9720,10224,9600,10224,42.2,0
+DSS.US,D,20120924,000000,10032,10320,9648,9648,73.3,0
+DSS.US,D,20120925,000000,9600,9840,9384,9648,35.75,0
+DSS.US,D,20120926,000000,9744,9744,9000,9240,42.75,0
+DSS.US,D,20120927,000000,9360,9720,9192,9336,57.3,0
+DSS.US,D,20120928,000000,9408,10080,9216,9984,57.1,0
+DSS.US,D,20121001,000000,10104,10440,9480,10368,102.6,0
+DSS.US,D,20121002,000000,10224,11040,9168,9960,233.4,0
+DSS.US,D,20121003,000000,9864,10056,9504,9720,71.35,0
+DSS.US,D,20121004,000000,9648,10320,9600,9720,195.55,0
+DSS.US,D,20121005,000000,10080,10080,9240,9312,225.35,0
+DSS.US,D,20121008,000000,9360,9840,9072,9144,297.15,0
+DSS.US,D,20121009,000000,9312,9432,8784,8856,155.35,0
+DSS.US,D,20121010,000000,8832,9240,8760,8952,101.25,0
+DSS.US,D,20121011,000000,9096,9240,8832,8904,49,0
+DSS.US,D,20121012,000000,9000,9120,8688,8736,29.5,0
+DSS.US,D,20121015,000000,9072,9072,8520,8592,65.5,0
+DSS.US,D,20121016,000000,8640,8640,7824,7872,124.85,0
+DSS.US,D,20121017,000000,7872,8088,7368,7728,72.15,0
+DSS.US,D,20121018,000000,7728,7848,7440,7584,37.1,0
+DSS.US,D,20121019,000000,7584,7656,6768,6840,141.05,0
+DSS.US,D,20121022,000000,6984,7320,6792,7224,98,0
+DSS.US,D,20121023,000000,7344,7368,7008,7368,57.45,0
+DSS.US,D,20121024,000000,7368,7728,7104,7248,45.9,0
+DSS.US,D,20121025,000000,7200,7440,7008,7200,26.85,0
+DSS.US,D,20121026,000000,7128,7296,6960,7032,59.5,0
+DSS.US,D,20121031,000000,7080,7200,6384,6672,54.2,0
+DSS.US,D,20121101,000000,6648,6768,6000,6240,89.65,0
+DSS.US,D,20121102,000000,6384,6792,6264,6408,35.5,0
+DSS.US,D,20121105,000000,6384,6648,6360,6408,43.4,0
+DSS.US,D,20121106,000000,6432,6888,6120,6504,56.65,0
+DSS.US,D,20121107,000000,6528,6840,6432,6504,24.55,0
+DSS.US,D,20121108,000000,6432,6720,6120,6456,41.85,0
+DSS.US,D,20121109,000000,6432,6528,6264,6480,20.95,0
+DSS.US,D,20121112,000000,6528,6936,6528,6816,25.05,0
+DSS.US,D,20121113,000000,6912,6912,6624,6744,30.3,0
+DSS.US,D,20121114,000000,6672,6840,6312,6432,35.25,0
+DSS.US,D,20121115,000000,6360,6624,6192,6192,40.85,0
+DSS.US,D,20121116,000000,6240,6576,6144,6384,38.85,0
+DSS.US,D,20121119,000000,6528,6576,6360,6552,29.45,0
+DSS.US,D,20121120,000000,6624,6936,6480,6816,62.7,0
+DSS.US,D,20121121,000000,6816,6912,6120,6480,90.8,0
+DSS.US,D,20121123,000000,6432,6648,6384,6480,10.1,0
+DSS.US,D,20121126,000000,6552,6672,6360,6456,33.55,0
+DSS.US,D,20121127,000000,6480,6504,6264,6360,96.45,0
+DSS.US,D,20121128,000000,6264,6576,6264,6552,32,0
+DSS.US,D,20121129,000000,6600,6600,6360,6480,19.55,0
+DSS.US,D,20121130,000000,6744,6744,6408,6480,8.9,0
+DSS.US,D,20121203,000000,6408,6720,6264,6504,22.2,0
+DSS.US,D,20121204,000000,6672,6672,6384,6456,12.9,0
+DSS.US,D,20121205,000000,6480,6696,6240,6240,19.65,0
+DSS.US,D,20121206,000000,6504,6504,6288,6360,9.5,0
+DSS.US,D,20121207,000000,6432,6456,6192,6240,21.5,0
+DSS.US,D,20121210,000000,6240,6240,5448,5520,101.6,0
+DSS.US,D,20121211,000000,5520,5664,5064,5328,93.55,0
+DSS.US,D,20121212,000000,5352,5592,5352,5520,27.55,0
+DSS.US,D,20121213,000000,5496,5808,5448,5688,23.2,0
+DSS.US,D,20121214,000000,5616,5856,5616,5664,21.2,0
+DSS.US,D,20121217,000000,5736,5832,5640,5808,11.1,0
+DSS.US,D,20121218,000000,5856,5976,5688,5712,12.6,0
+DSS.US,D,20121219,000000,5784,5808,5592,5592,19.55,0
+DSS.US,D,20121220,000000,5592,5808,5424,5472,36.05,0
+DSS.US,D,20121221,000000,5448,5688,5328,5448,36.75,0
+DSS.US,D,20121224,000000,5424,5496,5400,5448,3.1,0
+DSS.US,D,20121226,000000,5328,5496,5160,5352,38.5,0
+DSS.US,D,20121227,000000,5208,5424,5208,5304,23.45,0
+DSS.US,D,20121228,000000,5280,5424,5064,5088,41.75,0
+DSS.US,D,20121231,000000,5376,5376,5088,5208,42.95,0
+DSS.US,D,20130102,000000,5352,6024,5352,6024,26.2,0
+DSS.US,D,20130103,000000,5976,6000,5760,5832,14.15,0
+DSS.US,D,20130104,000000,5904,6120,5736,6096,21.5,0
+DSS.US,D,20130107,000000,6144,6504,6096,6360,22.5,0
+DSS.US,D,20130108,000000,6432,6696,6240,6624,28.05,0
+DSS.US,D,20130109,000000,6624,6864,6576,6816,25.75,0
+DSS.US,D,20130110,000000,6960,6960,6792,6888,23.5,0
+DSS.US,D,20130111,000000,6816,6864,6528,6600,13.75,0
+DSS.US,D,20130114,000000,6600,6696,6336,6480,14.5,0
+DSS.US,D,20130115,000000,6408,6528,6240,6384,13.6,0
+DSS.US,D,20130116,000000,6336,6336,5832,6000,18.3,0
+DSS.US,D,20130117,000000,6000,6120,5784,5856,9.25,0
+DSS.US,D,20130118,000000,5856,6240,5784,6000,11.05,0
+DSS.US,D,20130122,000000,6240,6240,5904,5952,6.45,0
+DSS.US,D,20130123,000000,5904,6120,5880,5952,15.05,0
+DSS.US,D,20130124,000000,5952,6024,5760,5904,17.35,0
+DSS.US,D,20130125,000000,5952,5952,5544,5688,11.8,0
+DSS.US,D,20130128,000000,5736,5760,5400,5544,26.15,0
+DSS.US,D,20130129,000000,5496,5784,5472,5592,18.65,0
+DSS.US,D,20130130,000000,5592,5880,5520,5664,20.55,0
+DSS.US,D,20130131,000000,6000,6000,5424,5760,22.2,0
+DSS.US,D,20130201,000000,5976,5976,5640,5712,11.05,0
+DSS.US,D,20130204,000000,5664,5904,5664,5712,5.5,0
+DSS.US,D,20130205,000000,5760,5760,5544,5592,11.5,0
+DSS.US,D,20130206,000000,5568,5592,5400,5472,19.1,0
+DSS.US,D,20130207,000000,5424,5568,5400,5544,14.65,0
+DSS.US,D,20130208,000000,5568,5592,5112,5520,36.35,0
+DSS.US,D,20130211,000000,5496,5496,5400,5400,7.2,0
+DSS.US,D,20130212,000000,5400,5520,5400,5496,11,0
+DSS.US,D,20130213,000000,5448,5520,5424,5520,19.75,0
+DSS.US,D,20130214,000000,5472,5808,5448,5592,39.3,0
+DSS.US,D,20130215,000000,5640,5736,5496,5616,23.3,0
+DSS.US,D,20130219,000000,5616,5664,5496,5544,11.9,0
+DSS.US,D,20130220,000000,5544,5640,5496,5520,3.35,0
+DSS.US,D,20130221,000000,5520,5568,5472,5568,11.4,0
+DSS.US,D,20130222,000000,5520,5520,5280,5328,11.4,0
+DSS.US,D,20130225,000000,5280,5640,5280,5544,28.7,0
+DSS.US,D,20130226,000000,5616,5616,5400,5520,9.35,0
+DSS.US,D,20130227,000000,5424,5472,5352,5400,3.5,0
+DSS.US,D,20130228,000000,5520,5568,5304,5400,22,0
+DSS.US,D,20130301,000000,5328,6096,5328,5928,40.25,0
+DSS.US,D,20130304,000000,5952,6096,5808,6000,45.75,0
+DSS.US,D,20130305,000000,6120,6120,5784,5904,25.1,0
+DSS.US,D,20130306,000000,5928,5928,5568,5832,17.7,0
+DSS.US,D,20130307,000000,5832,5952,5640,5640,14.9,0
+DSS.US,D,20130308,000000,5712,5808,5280,5616,46.05,0
+DSS.US,D,20130311,000000,5640,5760,5400,5496,13,0
+DSS.US,D,20130312,000000,5592,5880,5280,5448,21.95,0
+DSS.US,D,20130313,000000,5520,5520,5328,5424,16,0
+DSS.US,D,20130314,000000,5496,5520,5328,5352,15.75,0
+DSS.US,D,20130315,000000,5280,5520,5184,5376,18.45,0
+DSS.US,D,20130318,000000,5256,5400,4920,5160,18.15,0
+DSS.US,D,20130319,000000,5136,5160,4920,4968,16.6,0
+DSS.US,D,20130320,000000,4896,5136,4800,5016,42.9,0
+DSS.US,D,20130321,000000,5064,5088,4824,5040,23.55,0
+DSS.US,D,20130322,000000,5088,5088,4824,5088,11.2,0
+DSS.US,D,20130325,000000,5136,5208,4944,5112,16.25,0
+DSS.US,D,20130326,000000,5088,5208,4872,5160,21.1,0
+DSS.US,D,20130327,000000,5208,5232,5112,5184,10.05,0
+DSS.US,D,20130328,000000,5376,5736,5208,5448,30.25,0
+DSS.US,D,20130401,000000,5640,5688,5448,5640,45.9,0
+DSS.US,D,20130402,000000,5592,5592,5400,5568,19.3,0
+DSS.US,D,20130403,000000,5592,5616,5400,5448,15.6,0
+DSS.US,D,20130404,000000,5376,6216,5376,5448,20,0
+DSS.US,D,20130405,000000,5424,5424,5280,5280,13.9,0
+DSS.US,D,20130408,000000,5376,5400,5280,5352,15.6,0
+DSS.US,D,20130409,000000,5400,5664,5280,5640,25.35,0
+DSS.US,D,20130410,000000,5688,5976,5496,5856,82.4,0
+DSS.US,D,20130411,000000,5928,6144,5784,5976,98.55,0
+DSS.US,D,20130412,000000,6000,6096,5736,5952,59.9,0
+DSS.US,D,20130415,000000,6048,6240,5784,5928,46.35,0
+DSS.US,D,20130416,000000,5928,5928,5592,5712,14.95,0
+DSS.US,D,20130417,000000,5640,5856,5520,5784,11.6,0
+DSS.US,D,20130418,000000,5856,5856,5520,5664,15.95,0
+DSS.US,D,20130419,000000,5808,5832,5448,5496,17.15,0
+DSS.US,D,20130422,000000,5520,5976,5520,5760,25.5,0
+DSS.US,D,20130423,000000,5832,6120,5568,5904,55.35,0
+DSS.US,D,20130424,000000,6000,6120,5880,5928,35.7,0
+DSS.US,D,20130425,000000,6000,6144,5880,6000,20.05,0
+DSS.US,D,20130426,000000,6048,6048,5760,5976,20.6,0
+DSS.US,D,20130429,000000,6648,6720,6144,6600,152.7,0
+DSS.US,D,20130430,000000,6888,7584,6648,7320,235.9,0
+DSS.US,D,20130501,000000,7416,7920,7320,7752,202.7,0
+DSS.US,D,20130502,000000,7848,8736,7800,8184,218.4,0
+DSS.US,D,20130503,000000,8280,8544,7224,7488,233.85,0
+DSS.US,D,20130506,000000,7536,7680,7536,7584,45.1,0
+DSS.US,D,20130507,000000,7488,7608,7296,7392,76.6,0
+DSS.US,D,20130508,000000,7320,7320,6432,6576,200.05,0
+DSS.US,D,20130509,000000,6600,6960,6408,6744,72.9,0
+DSS.US,D,20130510,000000,6840,6864,6504,6624,42.4,0
+DSS.US,D,20130513,000000,6960,7032,6648,7032,122.95,0
+DSS.US,D,20130514,000000,7104,7464,7008,7392,151.15,0
+DSS.US,D,20130515,000000,7440,7680,7200,7224,96.05,0
+DSS.US,D,20130516,000000,7296,7296,6624,6696,71,0
+DSS.US,D,20130517,000000,6792,7056,6384,6480,58.4,0
+DSS.US,D,20130520,000000,6840,6960,6480,6648,127.25,0
+DSS.US,D,20130521,000000,6840,6840,6120,6192,174.2,0
+DSS.US,D,20130522,000000,6240,6336,6024,6168,155.5,0
+DSS.US,D,20130523,000000,6024,6096,5400,5928,133.85,0
+DSS.US,D,20130524,000000,5856,6000,5664,6000,51.15,0
+DSS.US,D,20130528,000000,6024,6456,6024,6048,94.25,0
+DSS.US,D,20130529,000000,6096,6168,5904,6024,27.65,0
+DSS.US,D,20130530,000000,6096,6240,5880,6240,104.6,0
+DSS.US,D,20130531,000000,6240,7056,6240,7056,231.15,0
+DSS.US,D,20130603,000000,6960,6960,6600,6600,34.35,0
+DSS.US,D,20130604,000000,6744,6888,6528,6696,118.4,0
+DSS.US,D,20130605,000000,6888,6888,6528,6528,76.25,0
+DSS.US,D,20130606,000000,6384,6768,6360,6672,65.1,0
+DSS.US,D,20130607,000000,6648,6840,6552,6672,41.35,0
+DSS.US,D,20130610,000000,6744,6936,6600,6912,83.85,0
+DSS.US,D,20130611,000000,7008,7080,6720,6888,49.1,0
+DSS.US,D,20130612,000000,6960,7080,6912,7080,72.4,0
+DSS.US,D,20130613,000000,7080,7080,6912,7080,36,0
+DSS.US,D,20130614,000000,7032,7080,6840,7056,37.55,0
+DSS.US,D,20130617,000000,7056,7080,6600,6984,92.25,0
+DSS.US,D,20130618,000000,7008,7272,6648,6936,57.15,0
+DSS.US,D,20130619,000000,6960,6960,6720,6768,37.65,0
+DSS.US,D,20130620,000000,6912,6912,6024,6528,392.65,0
+DSS.US,D,20130621,000000,6528,6528,5664,6336,201.65,0
+DSS.US,D,20130624,000000,6240,6240,5760,5760,84.2,0
+DSS.US,D,20130625,000000,5784,6000,5424,5544,102.05,0
+DSS.US,D,20130626,000000,5568,5640,5304,5376,78.7,0
+DSS.US,D,20130627,000000,5424,5472,4776,4992,169.05,0
+DSS.US,D,20130628,000000,5088,5520,5016,5520,161.7,0
+DSS.US,D,20130701,000000,5280,5352,4488,4488,782.55,0
+DSS.US,D,20130702,000000,4728,4800,4008,4176,904.15,0
+DSS.US,D,20130703,000000,4200,4440,4152,4368,212.4,0
+DSS.US,D,20130705,000000,4368,4512,4224,4320,330.05,0
+DSS.US,D,20130708,000000,4344,4344,3960,4032,365.6,0
+DSS.US,D,20130709,000000,4056,4080,3624,3816,577.7,0
+DSS.US,D,20130710,000000,3816,4080,3768,4008,358.55,0
+DSS.US,D,20130711,000000,4080,4128,3984,4080,331.75,0
+DSS.US,D,20130712,000000,4080,4104,4032,4080,144.1,0
+DSS.US,D,20130715,000000,4176,4440,4056,4320,429.55,0
+DSS.US,D,20130716,000000,4368,4440,4320,4368,216.35,0
+DSS.US,D,20130717,000000,4368,4512,4368,4464,254.9,0
+DSS.US,D,20130718,000000,4488,4512,4056,4080,309.95,0
+DSS.US,D,20130719,000000,4056,4296,3960,4152,324.7,0
+DSS.US,D,20130722,000000,4200,4200,4056,4056,153.85,0
+DSS.US,D,20130723,000000,4200,4200,4056,4128,162.55,0
+DSS.US,D,20130724,000000,4128,4128,3960,4056,146.95,0
+DSS.US,D,20130725,000000,3984,4080,3888,3888,182.7,0
+DSS.US,D,20130726,000000,3912,3912,3768,3792,167.8,0
+DSS.US,D,20130729,000000,3840,3840,3648,3696,178.75,0
+DSS.US,D,20130730,000000,3696,3840,3504,3744,287.9,0
+DSS.US,D,20130731,000000,3792,3864,3672,3696,102.9,0
+DSS.US,D,20130801,000000,3720,3720,3600,3624,152.05,0
+DSS.US,D,20130802,000000,3648,3768,3408,3408,296.15,0
+DSS.US,D,20130805,000000,3528,3528,3408,3456,137.2,0
+DSS.US,D,20130806,000000,3432,3696,3288,3672,245.75,0
+DSS.US,D,20130807,000000,3768,4200,3768,4008,470.65,0
+DSS.US,D,20130808,000000,4152,4152,3888,3912,232.3,0
+DSS.US,D,20130809,000000,3936,3936,3600,3624,373.3,0
+DSS.US,D,20130812,000000,3672,3768,3480,3696,165.8,0
+DSS.US,D,20130813,000000,3696,4032,3552,4032,314.85,0
+DSS.US,D,20130814,000000,4032,4032,3528,3696,434.9,0
+DSS.US,D,20130815,000000,3624,3720,3600,3624,112.9,0
+DSS.US,D,20130816,000000,3672,3840,3624,3720,138.05,0
+DSS.US,D,20130819,000000,3768,3768,3600,3648,113.7,0
+DSS.US,D,20130820,000000,3600,3696,3480,3528,142.15,0
+DSS.US,D,20130821,000000,3552,3576,3408,3480,165.85,0
+DSS.US,D,20130822,000000,3456,3648,3432,3528,101.8,0
+DSS.US,D,20130823,000000,3576,3600,3456,3600,64.45,0
+DSS.US,D,20130826,000000,3480,3624,3456,3456,167.4,0
+DSS.US,D,20130827,000000,3528,3576,3360,3408,151.3,0
+DSS.US,D,20130828,000000,3360,3408,3336,3360,122.35,0
+DSS.US,D,20130829,000000,3312,3384,3312,3384,65.85,0
+DSS.US,D,20130830,000000,3384,3384,3336,3384,63.5,0
+DSS.US,D,20130903,000000,3408,3480,3312,3360,110.6,0
+DSS.US,D,20130904,000000,3312,3360,3216,3312,190.1,0
+DSS.US,D,20130905,000000,3336,3336,2688,2976,592.4,0
+DSS.US,D,20130906,000000,2976,3000,2880,2928,131.75,0
+DSS.US,D,20130909,000000,2952,3048,2904,2952,143.55,0
+DSS.US,D,20130910,000000,2976,2976,2592,2784,358.5,0
+DSS.US,D,20130911,000000,2760,2904,2664,2856,212.1,0
+DSS.US,D,20130912,000000,2952,3192,2904,3072,354.85,0
+DSS.US,D,20130913,000000,3072,3144,3000,3072,129.05,0
+DSS.US,D,20130916,000000,3264,3264,3072,3096,138.95,0
+DSS.US,D,20130917,000000,3120,3312,3096,3168,160.35,0
+DSS.US,D,20130918,000000,3120,3216,3072,3120,93.6,0
+DSS.US,D,20130919,000000,3120,3168,3072,3144,112.25,0
+DSS.US,D,20130920,000000,3120,3120,2904,2904,178,0
+DSS.US,D,20130923,000000,2880,3048,2880,2976,115.95,0
+DSS.US,D,20130924,000000,2976,2976,2832,2832,129.85,0
+DSS.US,D,20130925,000000,2808,2904,2712,2712,195.5,0
+DSS.US,D,20130926,000000,2760,2976,2736,2856,638.4,0
+DSS.US,D,20130927,000000,2904,3000,2712,2760,456.95,0
+DSS.US,D,20130930,000000,2760,2856,2736,2736,315.75,0
+DSS.US,D,20131001,000000,2784,2784,2688,2760,253.7,0
+DSS.US,D,20131002,000000,2760,2760,2664,2664,174.1,0
+DSS.US,D,20131003,000000,2664,2856,2592,2616,225.1,0
+DSS.US,D,20131004,000000,2640,2736,2544,2544,180.05,0
+DSS.US,D,20131007,000000,2688,2736,2544,2616,178.95,0
+DSS.US,D,20131008,000000,2592,2640,2520,2544,229.8,0
+DSS.US,D,20131009,000000,2640,2640,2496,2520,162.2,0
+DSS.US,D,20131010,000000,2520,2592,2496,2520,99.95,0
+DSS.US,D,20131011,000000,2544,2544,2304,2352,297.85,0
+DSS.US,D,20131014,000000,2280,2280,2112,2160,444.15,0
+DSS.US,D,20131015,000000,2184,2208,2064,2184,142.4,0
+DSS.US,D,20131016,000000,2184,2472,2184,2448,285.3,0
+DSS.US,D,20131017,000000,2472,2616,2448,2544,220.05,0
+DSS.US,D,20131018,000000,2544,2568,2448,2520,98.85,0
+DSS.US,D,20131021,000000,2568,3000,2544,2856,706.15,0
+DSS.US,D,20131022,000000,2904,3120,2736,2808,686.4,0
+DSS.US,D,20131023,000000,2808,2928,2760,2808,152.35,0
+DSS.US,D,20131024,000000,2760,2880,2712,2736,170.8,0
+DSS.US,D,20131025,000000,2784,2856,2712,2832,75.6,0
+DSS.US,D,20131028,000000,2856,2904,2832,2856,97.85,0
+DSS.US,D,20131029,000000,2856,2904,2832,2856,88.55,0
+DSS.US,D,20131030,000000,2880,2880,2640,2784,118.4,0
+DSS.US,D,20131031,000000,2688,2832,2640,2784,117.3,0
+DSS.US,D,20131101,000000,2784,2832,2520,2568,160.2,0
+DSS.US,D,20131104,000000,2568,2688,2520,2568,100.65,0
+DSS.US,D,20131105,000000,2568,2568,2448,2448,115.75,0
+DSS.US,D,20131106,000000,2496,2688,2400,2472,170.7,0
+DSS.US,D,20131107,000000,2496,2544,2400,2472,77.25,0
+DSS.US,D,20131108,000000,2472,2544,2424,2496,74.05,0
+DSS.US,D,20131111,000000,2472,2544,2424,2544,63.1,0
+DSS.US,D,20131112,000000,2472,2568,2448,2496,96.3,0
+DSS.US,D,20131113,000000,2520,2832,2472,2664,252.75,0
+DSS.US,D,20131114,000000,2712,2976,2640,2880,674.2,0
+DSS.US,D,20131115,000000,2880,3360,2712,3264,964.35,0
+DSS.US,D,20131118,000000,3480,3720,3360,3552,893.35,0
+DSS.US,D,20131119,000000,3624,3840,3552,3672,580.55,0
+DSS.US,D,20131120,000000,3648,3696,3408,3480,426.55,0
+DSS.US,D,20131121,000000,3432,3528,3240,3408,336.2,0
+DSS.US,D,20131122,000000,3456,3480,3384,3384,231.65,0
+DSS.US,D,20131125,000000,3384,3456,3216,3264,243.95,0
+DSS.US,D,20131126,000000,3264,3456,3240,3456,206.5,0
+DSS.US,D,20131127,000000,3456,4512,3432,4512,1592.95,0
+DSS.US,D,20131129,000000,5016,5520,4560,5112,3192.05,0
+DSS.US,D,20131202,000000,5328,5400,4704,5040,1677.05,0
+DSS.US,D,20131203,000000,4872,4920,4536,4800,777.1,0
+DSS.US,D,20131204,000000,4800,4800,4296,4608,830.4,0
+DSS.US,D,20131205,000000,4560,5064,4488,4872,679.7,0
+DSS.US,D,20131206,000000,5040,5064,4608,4800,362.55,0
+DSS.US,D,20131209,000000,5016,5040,4560,4632,479.3,0
+DSS.US,D,20131210,000000,4632,4800,4512,4536,269.2,0
+DSS.US,D,20131211,000000,4632,4728,4320,4512,272,0
+DSS.US,D,20131212,000000,4536,4632,4152,4488,175.45,0
+DSS.US,D,20131213,000000,4440,4560,4344,4440,205.65,0
+DSS.US,D,20131216,000000,4440,4536,4392,4416,163.55,0
+DSS.US,D,20131217,000000,4584,4800,4416,4800,388.9,0
+DSS.US,D,20131218,000000,4800,4920,4560,4632,316.35,0
+DSS.US,D,20131219,000000,4656,4704,4560,4608,136.4,0
+DSS.US,D,20131220,000000,4608,4632,4368,4392,327.45,0
+DSS.US,D,20131223,000000,4440,4536,4200,4464,235.85,0
+DSS.US,D,20131224,000000,4440,4488,4320,4464,137.65,0
+DSS.US,D,20131226,000000,4464,4776,4368,4704,359.65,0
+DSS.US,D,20131227,000000,4704,5232,4680,5088,841.55,0
+DSS.US,D,20131230,000000,5112,5112,4752,5112,423.55,0
+DSS.US,D,20131231,000000,5160,5160,4896,4968,218.15,0
+DSS.US,D,20140102,000000,4992,5112,4800,5040,231.3,0
+DSS.US,D,20140103,000000,4992,5064,4968,4992,204.65,0
+DSS.US,D,20140106,000000,5016,5136,4968,5040,258.5,0
+DSS.US,D,20140107,000000,5112,5904,5088,5904,1529.4,0
+DSS.US,D,20140108,000000,5856,5904,5472,5856,730.9,0
+DSS.US,D,20140109,000000,5832,5856,5472,5664,305.4,0
+DSS.US,D,20140110,000000,5520,5616,5088,5472,444,0
+DSS.US,D,20140113,000000,5280,5448,5112,5160,314.55,0
+DSS.US,D,20140114,000000,4704,4800,4032,4344,2177,0
+DSS.US,D,20140115,000000,4152,4152,3528,3744,1455.5,0
+DSS.US,D,20140116,000000,3672,3816,3480,3624,556.8,0
+DSS.US,D,20140117,000000,3624,3672,3528,3528,226,0
+DSS.US,D,20140121,000000,3504,3600,3264,3288,518.55,0
+DSS.US,D,20140122,000000,3288,3648,3216,3552,822.2,0
+DSS.US,D,20140123,000000,3504,3576,3408,3576,278.9,0
+DSS.US,D,20140124,000000,3648,3936,3624,3840,830.45,0
+DSS.US,D,20140127,000000,3960,4056,3600,3696,456.15,0
+DSS.US,D,20140128,000000,3840,3840,3600,3624,202.8,0
+DSS.US,D,20140129,000000,3792,3864,3600,3624,312.55,0
+DSS.US,D,20140130,000000,3672,3792,3600,3648,172.4,0
+DSS.US,D,20140131,000000,3648,3720,3480,3624,130.5,0
+DSS.US,D,20140203,000000,3600,3624,3480,3600,179.2,0
+DSS.US,D,20140204,000000,3600,3600,3504,3528,148.4,0
+DSS.US,D,20140205,000000,3528,3552,3384,3384,138.35,0
+DSS.US,D,20140206,000000,3408,3504,3408,3456,76.55,0
+DSS.US,D,20140207,000000,3480,3528,3408,3528,107.9,0
+DSS.US,D,20140210,000000,3480,3720,3480,3648,192.1,0
+DSS.US,D,20140211,000000,3720,4056,3720,3840,423.55,0
+DSS.US,D,20140212,000000,3744,3912,3648,3744,207.85,0
+DSS.US,D,20140213,000000,3720,3840,3672,3744,119.1,0
+DSS.US,D,20140214,000000,3792,4008,3744,3960,308.8,0
+DSS.US,D,20140218,000000,3960,4272,3936,4176,367.45,0
+DSS.US,D,20140219,000000,4200,4392,4128,4200,263.65,0
+DSS.US,D,20140220,000000,4344,4368,4200,4224,118.5,0
+DSS.US,D,20140221,000000,4200,4296,4200,4248,91.55,0
+DSS.US,D,20140224,000000,4248,4296,4128,4128,124.75,0
+DSS.US,D,20140225,000000,4104,4152,3960,3960,95,0
+DSS.US,D,20140226,000000,3960,3960,3600,3840,207.05,0
+DSS.US,D,20140227,000000,3840,3960,3744,3960,99.5,0
+DSS.US,D,20140228,000000,3840,4032,3840,3936,80.7,0
+DSS.US,D,20140303,000000,3936,4200,3744,3888,468.55,0
+DSS.US,D,20140304,000000,3912,4104,3864,4056,105.55,0
+DSS.US,D,20140305,000000,4080,4248,4056,4128,216.15,0
+DSS.US,D,20140306,000000,4128,4224,3984,4008,177.95,0
+DSS.US,D,20140307,000000,4080,4176,3960,4128,163.1,0
+DSS.US,D,20140310,000000,4152,4272,4152,4152,276.05,0
+DSS.US,D,20140311,000000,4392,4488,4152,4152,269.4,0
+DSS.US,D,20140312,000000,4104,4152,3960,3984,168.2,0
+DSS.US,D,20140313,000000,3960,4080,3864,3864,138.55,0
+DSS.US,D,20140314,000000,3960,3960,3864,3864,75.5,0
+DSS.US,D,20140317,000000,3864,3936,3672,3672,193.45,0
+DSS.US,D,20140318,000000,3672,3672,3360,3504,336.25,0
+DSS.US,D,20140319,000000,3504,3648,3480,3576,140.9,0
+DSS.US,D,20140320,000000,3552,3552,3408,3456,204.75,0
+DSS.US,D,20140321,000000,3456,3600,3456,3528,94.8,0
+DSS.US,D,20140324,000000,3528,3552,3408,3408,81.8,0
+DSS.US,D,20140325,000000,3480,3480,3264,3288,215.3,0
+DSS.US,D,20140326,000000,3288,3768,3288,3696,474.25,0
+DSS.US,D,20140327,000000,3048,3408,3048,3192,406.35,0
+DSS.US,D,20140328,000000,3240,3312,3120,3264,153.6,0
+DSS.US,D,20140331,000000,3288,3288,3072,3072,218.95,0
+DSS.US,D,20140401,000000,3120,3312,3072,3240,175.1,0
+DSS.US,D,20140402,000000,3120,3312,3120,3264,103,0
+DSS.US,D,20140403,000000,3264,3336,3240,3264,77.3,0
+DSS.US,D,20140404,000000,3336,3336,3120,3120,108.75,0
+DSS.US,D,20140407,000000,3216,3312,3072,3192,78.7,0
+DSS.US,D,20140408,000000,3192,3240,3072,3144,57.85,0
+DSS.US,D,20140409,000000,3168,3216,3120,3216,52.75,0
+DSS.US,D,20140410,000000,3240,3240,3072,3096,53.05,0
+DSS.US,D,20140411,000000,3096,3168,3072,3096,62.8,0
+DSS.US,D,20140414,000000,3096,3216,3000,3000,63.45,0
+DSS.US,D,20140415,000000,3000,3048,2568,2712,206.8,0
+DSS.US,D,20140416,000000,2760,3024,2736,2952,106.7,0
+DSS.US,D,20140417,000000,3096,3240,2904,2928,84,0
+DSS.US,D,20140421,000000,2976,3072,2928,3072,39.5,0
+DSS.US,D,20140422,000000,3072,3192,3024,3168,63.35,0
+DSS.US,D,20140423,000000,3120,3216,3096,3192,32.8,0
+DSS.US,D,20140424,000000,3168,3240,3096,3240,29.95,0
+DSS.US,D,20140425,000000,3192,3288,3120,3144,53.45,0
+DSS.US,D,20140428,000000,3120,3192,2904,3072,60.45,0
+DSS.US,D,20140429,000000,3072,3288,2952,3072,60.7,0
+DSS.US,D,20140430,000000,3072,3072,2952,3048,41.2,0
+DSS.US,D,20140501,000000,3048,3144,3000,3096,31.75,0
+DSS.US,D,20140502,000000,3048,3120,3000,3000,19.2,0
+DSS.US,D,20140505,000000,2976,3096,2928,3024,29.7,0
+DSS.US,D,20140506,000000,3024,3024,2784,2808,103,0
+DSS.US,D,20140507,000000,2832,3048,2808,2904,60.6,0
+DSS.US,D,20140508,000000,2952,2952,2832,2832,30.55,0
+DSS.US,D,20140509,000000,2784,2952,2784,2832,18.55,0
+DSS.US,D,20140512,000000,2832,2952,2832,2880,31.25,0
+DSS.US,D,20140513,000000,2880,3000,2832,2856,53.4,0
+DSS.US,D,20140514,000000,2760,2856,2544,2616,153.2,0
+DSS.US,D,20140515,000000,2640,2784,2112,2520,254.65,0
+DSS.US,D,20140516,000000,2520,2688,2448,2688,43.75,0
+DSS.US,D,20140519,000000,2544,2760,2472,2736,49.7,0
+DSS.US,D,20140520,000000,2736,2880,2496,2784,102.35,0
+DSS.US,D,20140521,000000,2760,2856,2640,2784,17.55,0
+DSS.US,D,20140522,000000,2880,3216,2784,3048,167.9,0
+DSS.US,D,20140523,000000,3048,3192,3000,3168,87.65,0
+DSS.US,D,20140527,000000,3144,3624,3144,3456,410.65,0
+DSS.US,D,20140528,000000,3576,3576,3312,3360,148.6,0
+DSS.US,D,20140529,000000,3480,3504,3312,3360,58.65,0
+DSS.US,D,20140530,000000,3384,3456,3336,3336,66.8,0
+DSS.US,D,20140602,000000,3336,3504,3312,3312,55.45,0
+DSS.US,D,20140603,000000,3360,3504,3312,3360,39.65,0
+DSS.US,D,20140604,000000,3384,3432,3312,3384,40.25,0
+DSS.US,D,20140605,000000,3528,3528,3360,3432,53.55,0
+DSS.US,D,20140606,000000,3456,3480,3432,3432,29.35,0
+DSS.US,D,20140609,000000,3432,3456,3408,3408,40.4,0
+DSS.US,D,20140610,000000,3456,3600,3384,3576,103.95,0
+DSS.US,D,20140611,000000,3600,3888,3576,3840,278.15,0
+DSS.US,D,20140612,000000,3792,3840,3384,3528,147.45,0
+DSS.US,D,20140613,000000,3480,3528,3384,3480,40.9,0
+DSS.US,D,20140616,000000,3384,3552,3384,3456,79.15,0
+DSS.US,D,20140617,000000,3432,3576,3384,3528,51.5,0
+DSS.US,D,20140618,000000,3576,3600,3408,3456,40.9,0
+DSS.US,D,20140619,000000,3504,3672,3360,3480,250,0
+DSS.US,D,20140620,000000,3480,3552,3360,3360,92.05,0
+DSS.US,D,20140623,000000,3480,3504,3384,3480,69.75,0
+DSS.US,D,20140624,000000,3480,3528,3408,3480,65.3,0
+DSS.US,D,20140625,000000,3432,3480,3360,3408,30.6,0
+DSS.US,D,20140626,000000,3360,3408,3120,3240,202.8,0
+DSS.US,D,20140627,000000,3144,3312,3144,3312,74.45,0
+DSS.US,D,20140630,000000,3288,3336,3240,3288,29.35,0
+DSS.US,D,20140701,000000,3288,3384,3240,3312,64.3,0
+DSS.US,D,20140702,000000,3288,3360,3264,3264,40.55,0
+DSS.US,D,20140703,000000,3264,3336,3264,3312,22.75,0
+DSS.US,D,20140707,000000,3264,3456,3264,3408,92.4,0
+DSS.US,D,20140708,000000,3336,3408,3168,3192,86.7,0
+DSS.US,D,20140709,000000,3120,3408,3120,3312,124.7,0
+DSS.US,D,20140710,000000,3360,3576,3168,3432,133.5,0
+DSS.US,D,20140711,000000,3432,3504,3264,3384,50.55,0
+DSS.US,D,20140714,000000,3432,3432,3264,3312,55.15,0
+DSS.US,D,20140715,000000,3312,3312,3192,3240,108.35,0
+DSS.US,D,20140716,000000,3240,3240,3144,3192,46.05,0
+DSS.US,D,20140717,000000,3144,3144,3000,3024,123.05,0
+DSS.US,D,20140718,000000,3000,3120,3000,3096,43.35,0
+DSS.US,D,20140721,000000,3096,3144,2976,3096,64.05,0
+DSS.US,D,20140722,000000,3096,3168,3096,3144,43,0
+DSS.US,D,20140723,000000,3144,3288,3096,3288,62,0
+DSS.US,D,20140724,000000,3312,3360,3288,3360,49.25,0
+DSS.US,D,20140725,000000,3360,3360,3264,3312,14.15,0
+DSS.US,D,20140728,000000,3264,3360,3240,3312,31.7,0
+DSS.US,D,20140729,000000,3360,3360,3240,3264,29.75,0
+DSS.US,D,20140730,000000,3240,3288,3168,3192,27.35,0
+DSS.US,D,20140731,000000,3192,3288,3096,3144,33.65,0
+DSS.US,D,20140801,000000,3072,3216,3072,3216,46,0
+DSS.US,D,20140804,000000,3192,3336,3168,3288,22.9,0
+DSS.US,D,20140805,000000,3312,3360,3168,3288,36.85,0
+DSS.US,D,20140806,000000,3216,3312,3216,3264,24.9,0
+DSS.US,D,20140807,000000,3312,3312,3024,3144,50.65,0
+DSS.US,D,20140808,000000,3216,3240,3120,3192,26.8,0
+DSS.US,D,20140811,000000,3192,3336,3072,3120,120.5,0
+DSS.US,D,20140812,000000,3120,3192,3024,3096,55.9,0
+DSS.US,D,20140813,000000,3048,3120,2928,3120,60.15,0
+DSS.US,D,20140814,000000,3120,3120,2784,2976,78.05,0
+DSS.US,D,20140815,000000,3000,3048,2760,2784,115.4,0
+DSS.US,D,20140818,000000,2808,3000,2760,2880,106.4,0
+DSS.US,D,20140819,000000,2904,3000,2880,2904,34.2,0
+DSS.US,D,20140820,000000,2856,2976,2760,2808,30.85,0
+DSS.US,D,20140821,000000,2856,2880,2760,2880,62.2,0
+DSS.US,D,20140822,000000,2760,2880,2760,2784,24.75,0
+DSS.US,D,20140825,000000,2856,2856,2736,2736,74.05,0
+DSS.US,D,20140826,000000,2760,2976,2736,2736,130.2,0
+DSS.US,D,20140827,000000,2760,2808,2640,2784,110.65,0
+DSS.US,D,20140828,000000,2832,2832,2688,2736,35.6,0
+DSS.US,D,20140829,000000,2664,2784,2664,2712,51.3,0
+DSS.US,D,20140902,000000,2712,2880,2712,2760,56.95,0
+DSS.US,D,20140903,000000,2760,2856,2712,2736,32.15,0
+DSS.US,D,20140904,000000,2760,2784,2664,2712,76.2,0
+DSS.US,D,20140905,000000,2688,2808,2688,2760,37.95,0
+DSS.US,D,20140908,000000,2688,2808,2688,2808,74.1,0
+DSS.US,D,20140909,000000,2808,2976,2736,2952,112.5,0
+DSS.US,D,20140910,000000,2928,2952,2784,2784,39.95,0
+DSS.US,D,20140911,000000,2784,2808,2712,2760,48.1,0
+DSS.US,D,20140912,000000,2688,2808,2688,2784,56.35,0
+DSS.US,D,20140915,000000,2760,2832,2736,2832,39.45,0
+DSS.US,D,20140916,000000,2808,2856,2688,2736,43.6,0
+DSS.US,D,20140917,000000,2736,2760,2688,2688,44.65,0
+DSS.US,D,20140918,000000,2664,2760,2616,2616,80.1,0
+DSS.US,D,20140919,000000,2520,2520,2184,2184,245.25,0
+DSS.US,D,20140922,000000,2424,2424,2232,2280,198.9,0
+DSS.US,D,20140923,000000,2232,2280,1944,2016,382.9,0
+DSS.US,D,20140924,000000,2040,2088,2016,2040,82.45,0
+DSS.US,D,20140925,000000,2064,2088,1944,2040,171.3,0
+DSS.US,D,20140926,000000,2112,2256,2112,2208,144.2,0
+DSS.US,D,20140929,000000,2184,2208,2016,2160,157.85,0
+DSS.US,D,20140930,000000,2112,2160,1968,2040,153.9,0
+DSS.US,D,20141001,000000,1992,2040,1872,1944,157.8,0
+DSS.US,D,20141002,000000,1992,1992,1752,1800,279.75,0
+DSS.US,D,20141003,000000,1824,2016,1680,1920,144.6,0
+DSS.US,D,20141006,000000,1944,1944,1776,1800,151.05,0
+DSS.US,D,20141007,000000,1800,1896,1704,1800,60.8,0
+DSS.US,D,20141008,000000,1848,1848,1536,1680,155.3,0
+DSS.US,D,20141009,000000,1920,1920,1608,1632,126.15,0
+DSS.US,D,20141010,000000,1656,1848,1656,1800,66.4,0
+DSS.US,D,20141013,000000,1752,1992,1680,1944,204.4,0
+DSS.US,D,20141014,000000,1824,1992,1824,1992,25.9,0
+DSS.US,D,20141015,000000,1968,1992,1872,1920,28.95,0
+DSS.US,D,20141016,000000,1920,1968,1872,1872,30.3,0
+DSS.US,D,20141017,000000,1896,1968,1824,1824,40.55,0
+DSS.US,D,20141020,000000,1848,1872,1800,1824,16.45,0
+DSS.US,D,20141021,000000,1776,1872,1776,1824,52.3,0
+DSS.US,D,20141022,000000,1824,1848,1704,1704,47.4,0
+DSS.US,D,20141023,000000,1752,1752,1680,1728,31.55,0
+DSS.US,D,20141024,000000,1752,1824,1632,1704,116.75,0
+DSS.US,D,20141027,000000,1704,1752,1704,1704,20.65,0
+DSS.US,D,20141028,000000,1704,1824,1512,1608,248.5,0
+DSS.US,D,20141029,000000,1488,1560,1368,1416,250.2,0
+DSS.US,D,20141030,000000,1392,1440,1104,1320,392.75,0
+DSS.US,D,20141031,000000,1320,1368,1224,1344,290.15,0
+DSS.US,D,20141103,000000,1368,1368,1296,1296,32.35,0
+DSS.US,D,20141104,000000,1272,1320,1200,1272,62.5,0
+DSS.US,D,20141105,000000,1224,1272,1224,1272,33.85,0
+DSS.US,D,20141106,000000,1272,1272,1176,1224,218.9,0
+DSS.US,D,20141107,000000,1176,1248,1104,1152,112.65,0
+DSS.US,D,20141110,000000,1104,1152,1008,1056,166.55,0
+DSS.US,D,20141111,000000,1032,1080,960,1032,116.9,0
+DSS.US,D,20141112,000000,1080,1152,1032,1128,88.5,0
+DSS.US,D,20141113,000000,1200,1224,1152,1224,68.55,0
+DSS.US,D,20141114,000000,1320,1824,1296,1824,747.7,0
+DSS.US,D,20141117,000000,1896,1896,1536,1584,281.85,0
+DSS.US,D,20141118,000000,1560,1800,1560,1680,95.1,0
+DSS.US,D,20141119,000000,1632,1776,1608,1632,86.9,0
+DSS.US,D,20141120,000000,1560,1632,1320,1320,221.95,0
+DSS.US,D,20141121,000000,1344,1416,1344,1368,118.05,0
+DSS.US,D,20141124,000000,1416,1416,1392,1416,40.45,0
+DSS.US,D,20141125,000000,1416,1416,1272,1296,151.3,0
+DSS.US,D,20141126,000000,1344,1344,1272,1320,66.25,0
+DSS.US,D,20141128,000000,1344,1344,1272,1296,19,0
+DSS.US,D,20141201,000000,1296,1344,1152,1224,99.3,0
+DSS.US,D,20141202,000000,1248,1296,1128,1152,37.3,0
+DSS.US,D,20141203,000000,1104,1200,1032,1104,96.4,0
+DSS.US,D,20141204,000000,1056,1296,1056,1176,38,0
+DSS.US,D,20141205,000000,1248,1416,1152,1272,135.3,0
+DSS.US,D,20141208,000000,1176,1488,1152,1224,88.4,0
+DSS.US,D,20141209,000000,1152,1416,1152,1320,35.6,0
+DSS.US,D,20141210,000000,1224,1392,1224,1248,9.25,0
+DSS.US,D,20141211,000000,1248,1296,1224,1248,22.85,0
+DSS.US,D,20141212,000000,1296,1392,1272,1344,107.55,0
+DSS.US,D,20141215,000000,1296,1344,1152,1344,78.25,0
+DSS.US,D,20141216,000000,1344,1344,1200,1200,32.6,0
+DSS.US,D,20141217,000000,1296,1296,1152,1176,40.4,0
+DSS.US,D,20141218,000000,1176,1200,1080,1152,142.25,0
+DSS.US,D,20141219,000000,1080,1176,960,960,58.5,0
+DSS.US,D,20141222,000000,1056,1128,1056,1128,61.45,0
+DSS.US,D,20141223,000000,1104,1320,1080,1224,249.75,0
+DSS.US,D,20141224,000000,1248,1272,1176,1272,59.9,0
+DSS.US,D,20141226,000000,1296,1296,1128,1152,116.1,0
+DSS.US,D,20141229,000000,1224,1224,1080,1080,107.3,0
+DSS.US,D,20141230,000000,1104,1152,1104,1104,113.65,0
+DSS.US,D,20141231,000000,1080,1128,1056,1080,142,0
+DSS.US,D,20150102,000000,1056,1176,1056,1104,10.6,0
+DSS.US,D,20150105,000000,1200,1200,1080,1080,49.35,0
+DSS.US,D,20150106,000000,1008,1008,672,792,1012.3,0
+DSS.US,D,20150107,000000,816,936,768,912,167.55,0
+DSS.US,D,20150108,000000,912,936,792,840,135.6,0
+DSS.US,D,20150109,000000,912,912,744,768,122.55,0
+DSS.US,D,20150112,000000,720,816,720,768,93.6,0
+DSS.US,D,20150113,000000,768,816,744,792,44.25,0
+DSS.US,D,20150114,000000,744,768,720,768,80.15,0
+DSS.US,D,20150115,000000,792,792,720,792,119.45,0
+DSS.US,D,20150116,000000,720,792,720,792,249.75,0
+DSS.US,D,20150120,000000,792,840,768,816,156.2,0
+DSS.US,D,20150121,000000,792,840,744,792,120.55,0
+DSS.US,D,20150122,000000,792,936,792,888,227.5,0
+DSS.US,D,20150123,000000,864,960,864,960,111.65,0
+DSS.US,D,20150126,000000,960,1032,960,1032,82.95,0
+DSS.US,D,20150127,000000,1032,1032,912,984,57.3,0
+DSS.US,D,20150128,000000,1032,1032,936,936,42.45,0
+DSS.US,D,20150129,000000,1008,1008,912,912,22.45,0
+DSS.US,D,20150130,000000,1008,1008,936,960,62.55,0
+DSS.US,D,20150202,000000,960,960,864,960,34.45,0
+DSS.US,D,20150203,000000,888,936,888,936,16.15,0
+DSS.US,D,20150204,000000,840,960,840,960,31.85,0
+DSS.US,D,20150205,000000,960,984,936,960,17.1,0
+DSS.US,D,20150206,000000,912,960,888,960,25.6,0
+DSS.US,D,20150209,000000,888,936,888,888,27.55,0
+DSS.US,D,20150210,000000,912,936,864,888,50.7,0
+DSS.US,D,20150211,000000,936,936,816,840,42.2,0
+DSS.US,D,20150212,000000,864,960,864,960,6.75,0
+DSS.US,D,20150213,000000,984,1032,912,1032,57.7,0
+DSS.US,D,20150217,000000,1056,1128,984,1056,124.75,0
+DSS.US,D,20150218,000000,1056,1080,960,984,14.85,0
+DSS.US,D,20150219,000000,960,1008,936,960,23.7,0
+DSS.US,D,20150220,000000,960,1056,840,1056,55,0
+DSS.US,D,20150223,000000,1056,1056,912,984,62.1,0
+DSS.US,D,20150224,000000,984,984,936,984,9.2,0
+DSS.US,D,20150225,000000,960,1032,936,1032,11.55,0
+DSS.US,D,20150226,000000,1032,1056,984,1032,26.2,0
+DSS.US,D,20150227,000000,1008,1056,1008,1032,38.8,0
+DSS.US,D,20150302,000000,1032,1056,1008,1032,24.45,0
+DSS.US,D,20150303,000000,1032,1104,1008,1032,56.6,0
+DSS.US,D,20150304,000000,936,1008,936,984,39.85,0
+DSS.US,D,20150305,000000,1056,1056,960,984,17.4,0
+DSS.US,D,20150306,000000,936,984,912,912,26.65,0
+DSS.US,D,20150309,000000,912,960,912,912,14.35,0
+DSS.US,D,20150310,000000,960,960,840,888,77.65,0
+DSS.US,D,20150311,000000,888,912,840,864,12.5,0
+DSS.US,D,20150312,000000,936,960,888,912,6.7,0
+DSS.US,D,20150313,000000,888,960,888,936,30.6,0
+DSS.US,D,20150316,000000,936,960,912,960,10.55,0
+DSS.US,D,20150317,000000,960,960,864,936,28.35,0
+DSS.US,D,20150318,000000,960,960,888,888,23.25,0
+DSS.US,D,20150319,000000,960,960,840,888,9.1,0
+DSS.US,D,20150320,000000,864,960,864,864,26.5,0
+DSS.US,D,20150323,000000,888,936,840,840,35.05,0
+DSS.US,D,20150324,000000,840,960,840,936,38.1,0
+DSS.US,D,20150325,000000,888,960,864,960,19.55,0
+DSS.US,D,20150326,000000,960,1008,912,960,29.2,0
+DSS.US,D,20150327,000000,984,984,888,912,27.25,0
+DSS.US,D,20150330,000000,936,1008,888,960,34.35,0
+DSS.US,D,20150331,000000,912,984,840,840,53.9,0
+DSS.US,D,20150401,000000,864,1056,816,984,190.95,0
+DSS.US,D,20150402,000000,984,1032,936,984,55.6,0
+DSS.US,D,20150406,000000,936,1056,936,1008,99.1,0
+DSS.US,D,20150407,000000,960,1008,864,984,55.8,0
+DSS.US,D,20150408,000000,984,1032,936,984,21.6,0
+DSS.US,D,20150409,000000,936,1008,864,912,55.9,0
+DSS.US,D,20150410,000000,888,936,864,912,59.1,0
+DSS.US,D,20150413,000000,912,936,840,888,38.85,0
+DSS.US,D,20150414,000000,888,936,840,888,37.65,0
+DSS.US,D,20150415,000000,912,936,840,840,30.95,0
+DSS.US,D,20150416,000000,936,936,816,864,47.35,0
+DSS.US,D,20150417,000000,888,888,696,720,213.85,0
+DSS.US,D,20150420,000000,768,768,600,648,161.45,0
+DSS.US,D,20150421,000000,648,720,648,696,34.65,0
+DSS.US,D,20150422,000000,672,720,624,648,41.55,0
+DSS.US,D,20150423,000000,648,672,624,648,32.2,0
+DSS.US,D,20150424,000000,648,720,624,672,31,0
+DSS.US,D,20150427,000000,696,720,672,672,50.9,0
+DSS.US,D,20150428,000000,696,696,624,648,50.65,0
+DSS.US,D,20150429,000000,648,648,624,624,27.5,0
+DSS.US,D,20150430,000000,600,648,600,600,68.7,0
+DSS.US,D,20150501,000000,648,672,600,624,32.55,0
+DSS.US,D,20150504,000000,624,648,600,624,50.3,0
+DSS.US,D,20150505,000000,648,696,552,576,84,0
+DSS.US,D,20150506,000000,600,600,552,600,21.3,0
+DSS.US,D,20150507,000000,576,600,552,600,26.55,0
+DSS.US,D,20150508,000000,600,648,504,576,45.7,0
+DSS.US,D,20150511,000000,576,576,528,528,13.4,0
+DSS.US,D,20150512,000000,528,576,504,552,42.7,0
+DSS.US,D,20150513,000000,600,648,552,600,44.95,0
+DSS.US,D,20150514,000000,624,624,576,600,18.9,0
+DSS.US,D,20150515,000000,600,672,600,600,11.9,0
+DSS.US,D,20150518,000000,600,672,576,672,43.7,0
+DSS.US,D,20150519,000000,696,696,624,672,20.65,0
+DSS.US,D,20150520,000000,624,672,624,648,2.25,0
+DSS.US,D,20150521,000000,648,672,624,624,2.6,0
+DSS.US,D,20150522,000000,600,648,576,600,36.75,0
+DSS.US,D,20150526,000000,600,624,552,600,16.8,0
+DSS.US,D,20150527,000000,600,696,600,600,29.45,0
+DSS.US,D,20150528,000000,600,672,600,672,5.05,0
+DSS.US,D,20150529,000000,672,672,624,672,8.3,0
+DSS.US,D,20150601,000000,624,672,624,624,4.65,0
+DSS.US,D,20150602,000000,672,696,648,696,21,0
+DSS.US,D,20150603,000000,648,696,624,624,28.25,0
+DSS.US,D,20150604,000000,672,696,624,672,17.35,0
+DSS.US,D,20150605,000000,648,672,648,672,5.9,0
+DSS.US,D,20150608,000000,672,672,672,672,11.9,0
+DSS.US,D,20150609,000000,672,672,672,672,20.25,0
+DSS.US,D,20150610,000000,672,672,648,672,25.9,0
+DSS.US,D,20150611,000000,648,672,648,648,5.45,0
+DSS.US,D,20150612,000000,672,672,672,672,19.05,0
+DSS.US,D,20150615,000000,672,672,624,648,18.25,0
+DSS.US,D,20150616,000000,648,672,624,648,26.6,0
+DSS.US,D,20150617,000000,624,696,624,648,39,0
+DSS.US,D,20150618,000000,648,672,624,648,45.15,0
+DSS.US,D,20150619,000000,648,696,624,624,48.75,0
+DSS.US,D,20150622,000000,624,696,624,696,39.2,0
+DSS.US,D,20150623,000000,696,720,648,696,20.45,0
+DSS.US,D,20150624,000000,696,720,648,720,33.6,0
+DSS.US,D,20150625,000000,648,672,648,648,19.95,0
+DSS.US,D,20150626,000000,648,696,600,600,69.55,0
+DSS.US,D,20150629,000000,624,672,552,624,95.75,0
+DSS.US,D,20150630,000000,624,696,624,624,41.35,0
+DSS.US,D,20150701,000000,624,696,576,648,8.9,0
+DSS.US,D,20150702,000000,552,672,552,672,3.25,0
+DSS.US,D,20150706,000000,600,696,600,696,6.55,0
+DSS.US,D,20150707,000000,648,672,600,672,12.1,0
+DSS.US,D,20150708,000000,648,672,576,672,14.35,0
+DSS.US,D,20150709,000000,624,672,624,672,16.35,0
+DSS.US,D,20150710,000000,600,672,600,648,8.5,0
+DSS.US,D,20150713,000000,624,672,600,648,31.6,0
+DSS.US,D,20150714,000000,624,648,600,600,14.8,0
+DSS.US,D,20150715,000000,600,624,600,600,8.8,0
+DSS.US,D,20150716,000000,624,624,552,576,58.5,0
+DSS.US,D,20150717,000000,576,600,528,528,15.7,0
+DSS.US,D,20150720,000000,480,528,480,528,42.35,0
+DSS.US,D,20150721,000000,504,504,456,504,86.35,0
+DSS.US,D,20150722,000000,504,504,456,480,42.25,0
+DSS.US,D,20150723,000000,480,504,456,480,11.55,0
+DSS.US,D,20150724,000000,480,504,456,480,61.5,0
+DSS.US,D,20150727,000000,480,504,432,456,19.5,0
+DSS.US,D,20150728,000000,480,504,360,480,50.25,0
+DSS.US,D,20150729,000000,456,480,432,480,32.05,0
+DSS.US,D,20150730,000000,480,480,432,480,2.6,0
+DSS.US,D,20150731,000000,480,504,432,432,28.7,0
+DSS.US,D,20150803,000000,456,480,432,480,28.55,0
+DSS.US,D,20150804,000000,480,480,432,480,27.55,0
+DSS.US,D,20150805,000000,480,480,432,480,52.2,0
+DSS.US,D,20150806,000000,480,480,456,456,22.1,0
+DSS.US,D,20150807,000000,456,480,432,432,24.35,0
+DSS.US,D,20150810,000000,432,456,432,432,12.95,0
+DSS.US,D,20150811,000000,432,456,432,432,6.1,0
+DSS.US,D,20150812,000000,432,456,408,456,26.35,0
+DSS.US,D,20150813,000000,432,456,432,432,22.75,0
+DSS.US,D,20150814,000000,432,480,432,456,11.4,0
+DSS.US,D,20150817,000000,432,456,432,456,12.95,0
+DSS.US,D,20150818,000000,408,456,408,432,18.25,0
+DSS.US,D,20150819,000000,432,456,384,384,20.8,0
+DSS.US,D,20150820,000000,384,480,384,480,63.1,0
+DSS.US,D,20150821,000000,480,480,408,480,30.95,0
+DSS.US,D,20150824,000000,480,504,456,480,37.15,0
+DSS.US,D,20150825,000000,480,504,408,432,34.05,0
+DSS.US,D,20150826,000000,384,480,384,432,18.25,0
+DSS.US,D,20150827,000000,480,480,384,432,29.25,0
+DSS.US,D,20150828,000000,432,480,408,408,24.15,0
+DSS.US,D,20150831,000000,408,456,408,432,13.85,0
+DSS.US,D,20150901,000000,432,480,384,432,9.8,0
+DSS.US,D,20150902,000000,408,480,408,432,16.05,0
+DSS.US,D,20150903,000000,456,480,456,456,23.35,0
+DSS.US,D,20150904,000000,456,480,456,456,9.5,0
+DSS.US,D,20150908,000000,480,480,408,432,31.45,0
+DSS.US,D,20150909,000000,432,456,384,384,52.75,0
+DSS.US,D,20150910,000000,384,432,384,384,24.6,0
+DSS.US,D,20150911,000000,432,456,384,456,63.3,0
+DSS.US,D,20150914,000000,480,528,456,480,219.4,0
+DSS.US,D,20150915,000000,480,504,408,432,58,0
+DSS.US,D,20150916,000000,432,456,432,456,25.15,0
+DSS.US,D,20150917,000000,504,552,432,528,60.75,0
+DSS.US,D,20150918,000000,528,576,456,552,405.15,0
+DSS.US,D,20150921,000000,528,600,528,600,70.55,0
+DSS.US,D,20150922,000000,600,696,552,576,102.85,0
+DSS.US,D,20150923,000000,576,648,528,528,100.2,0
+DSS.US,D,20150924,000000,552,552,480,480,34.4,0
+DSS.US,D,20150925,000000,480,528,456,456,70.6,0
+DSS.US,D,20150928,000000,432,504,432,432,14.9,0
+DSS.US,D,20150929,000000,432,480,432,456,23.15,0
+DSS.US,D,20150930,000000,456,456,408,408,31.6,0
+DSS.US,D,20151001,000000,432,456,432,456,43.5,0
+DSS.US,D,20151002,000000,456,480,456,456,23.35,0
+DSS.US,D,20151005,000000,456,480,432,480,57.25,0
+DSS.US,D,20151006,000000,480,480,432,456,23.35,0
+DSS.US,D,20151007,000000,456,528,456,480,337.4,0
+DSS.US,D,20151008,000000,456,504,456,480,83.25,0
+DSS.US,D,20151009,000000,480,504,456,456,96.5,0
+DSS.US,D,20151012,000000,456,504,456,480,68.75,0
+DSS.US,D,20151013,000000,456,504,456,480,33.35,0
+DSS.US,D,20151014,000000,480,504,456,480,32.05,0
+DSS.US,D,20151015,000000,480,504,480,480,34.2,0
+DSS.US,D,20151016,000000,480,504,480,504,87.85,0
+DSS.US,D,20151019,000000,528,528,528,528,64.55,0
+DSS.US,D,20151020,000000,522,576,496.08,555.6,44.5,0
+DSS.US,D,20151021,000000,576,600,552,552,67.05,0
+DSS.US,D,20151022,000000,552,576,528,528,42.65,0
+DSS.US,D,20151023,000000,552,576,528,576,114.5,0
+DSS.US,D,20151026,000000,576,600,552,576,105.35,0
+DSS.US,D,20151027,000000,576,576,528,528,31.2,0
+DSS.US,D,20151028,000000,552,552,528,528,26.85,0
+DSS.US,D,20151029,000000,552,576,504,552,51.85,0
+DSS.US,D,20151030,000000,552,576,552,576,31.55,0
+DSS.US,D,20151102,000000,576,576,576,576,32.55,0
+DSS.US,D,20151103,000000,576,576,576,576,38,0
+DSS.US,D,20151104,000000,600,600,576,600,29.95,0
+DSS.US,D,20151105,000000,600,600,576,576,67.9,0
+DSS.US,D,20151106,000000,576,600,576,600,56.6,0
+DSS.US,D,20151109,000000,600,672,600,624,69.05,0
+DSS.US,D,20151110,000000,624,624,576,576,40,0
+DSS.US,D,20151111,000000,576,648,576,600,38.85,0
+DSS.US,D,20151112,000000,600,600,576,600,30.25,0
+DSS.US,D,20151113,000000,600,600,480,552,75.2,0
+DSS.US,D,20151116,000000,504,576,504,504,149.35,0
+DSS.US,D,20151117,000000,552,552,504,504,27.1,0
+DSS.US,D,20151118,000000,528,552,504,504,31.85,0
+DSS.US,D,20151119,000000,504,528,504,528,70.7,0
+DSS.US,D,20151120,000000,504,528,480,504,80.65,0
+DSS.US,D,20151123,000000,528,528,504,528,71.5,0
+DSS.US,D,20151124,000000,504,528,504,528,70.65,0
+DSS.US,D,20151125,000000,504,528,504,504,68.65,0
+DSS.US,D,20151127,000000,504,528,480,480,29.15,0
+DSS.US,D,20151130,000000,504,528,504,504,31.9,0
+DSS.US,D,20151201,000000,504,504,504,504,43.35,0
+DSS.US,D,20151202,000000,504,528,504,504,30.5,0
+DSS.US,D,20151203,000000,504,528,504,528,10,0
+DSS.US,D,20151204,000000,504,528,504,504,23.8,0
+DSS.US,D,20151207,000000,504,528,480,480,50.2,0
+DSS.US,D,20151208,000000,480,528,480,528,43.2,0
+DSS.US,D,20151209,000000,528,528,480,528,18.6,0
+DSS.US,D,20151210,000000,504,504,480,504,28.45,0
+DSS.US,D,20151211,000000,504,504,480,504,60.95,0
+DSS.US,D,20151214,000000,480,504,480,480,135,0
+DSS.US,D,20151215,000000,480,504,432,456,38.1,0
+DSS.US,D,20151216,000000,432,456,408,456,36.3,0
+DSS.US,D,20151217,000000,456,456,408,432,10.55,0
+DSS.US,D,20151218,000000,408,480,408,480,128.65,0
+DSS.US,D,20151221,000000,432,504,432,480,95.6,0
+DSS.US,D,20151222,000000,456,480,432,456,76.5,0
+DSS.US,D,20151223,000000,408,456,408,432,26.8,0
+DSS.US,D,20151224,000000,410.4,443.52,409.2,424.8,32.1,0
+DSS.US,D,20151228,000000,408.48,450,408.48,445.68,106.25,0
+DSS.US,D,20151229,000000,408.48,431.76,408.48,431.04,73.75,0
+DSS.US,D,20151230,000000,412.8,444,412.8,415.2,42.1,0
+DSS.US,D,20151231,000000,408.48,412.8,396,409.44,88.25,0
+DSS.US,D,20160104,000000,414,455.76,401.52,420.72,19.35,0
+DSS.US,D,20160105,000000,431.76,455.76,396,424.08,58.5,0
+DSS.US,D,20160106,000000,403.2,407.76,375.36,384,66.75,0
+DSS.US,D,20160107,000000,377.04,407.76,360.24,364.32,81.7,0
+DSS.US,D,20160108,000000,376.8,390,350.4,356.88,66.9,0
+DSS.US,D,20160111,000000,360,364.8,345.6,348,41.2,0
+DSS.US,D,20160112,000000,348,364.56,340.32,340.32,25.1,0
+DSS.US,D,20160113,000000,336.72,372,336.72,342.24,37.85,0
+DSS.US,D,20160114,000000,336,360,336,338.4,35.4,0
+DSS.US,D,20160115,000000,359.52,360,336.24,336.48,19.25,0
+DSS.US,D,20160119,000000,336,360,336,336,17.2,0
+DSS.US,D,20160120,000000,327.6,360,318,324,14.1,0
+DSS.US,D,20160121,000000,336,357.6,319.2,324.24,49.15,0
+DSS.US,D,20160122,000000,316.8,335.76,313.44,314.16,40.6,0
+DSS.US,D,20160125,000000,316.8,348,313.44,313.44,37.65,0
+DSS.US,D,20160126,000000,324,354.96,321.6,340.8,43.65,0
+DSS.US,D,20160127,000000,312.24,348,312.24,347.76,38.7,0
+DSS.US,D,20160128,000000,338.64,348,312.96,315.6,24.7,0
+DSS.US,D,20160129,000000,315.6,340.8,313.2,325.68,34.55,0
+DSS.US,D,20160201,000000,313.44,340.8,313.44,324,39.4,0
+DSS.US,D,20160202,000000,313.2,331.2,313.2,330.72,5.45,0
+DSS.US,D,20160203,000000,333.6,381.6,324,367.68,37.15,0
+DSS.US,D,20160204,000000,372,395.52,372,388.56,21.7,0
+DSS.US,D,20160205,000000,395.52,404.64,384,384,8.95,0
+DSS.US,D,20160208,000000,384,404.88,384,388.8,12.5,0
+DSS.US,D,20160209,000000,408,408,390,393.12,21.3,0
+DSS.US,D,20160210,000000,407.76,408,336,360,8.4,0
+DSS.US,D,20160211,000000,369.36,381.6,336,348,15.05,0
+DSS.US,D,20160212,000000,365.28,379.2,336.48,348,12.45,0
+DSS.US,D,20160216,000000,375.84,376.8,336.48,349.2,11.5,0
+DSS.US,D,20160217,000000,384,432,336,336.72,38.9,0
+DSS.US,D,20160218,000000,357.6,384,328.8,333.36,42.75,0
+DSS.US,D,20160219,000000,356.4,456,336,383.76,69.4,0
+DSS.US,D,20160222,000000,383.76,384,336.24,360,11.9,0
+DSS.US,D,20160223,000000,339.12,360,336.24,342,2.6,0
+DSS.US,D,20160224,000000,374.16,391.44,267.12,335.76,61.7,0
+DSS.US,D,20160225,000000,327.6,348,288,336,33.15,0
+DSS.US,D,20160226,000000,328.8,359.76,324,348,24.05,0
+DSS.US,D,20160229,000000,352.8,360,338.4,359.76,6.7,0
+DSS.US,D,20160301,000000,359.76,384,359.76,384,13.05,0
+DSS.US,D,20160302,000000,384.24,386.88,372.24,373.44,29.45,0
+DSS.US,D,20160303,000000,381.6,408,378,408,14.9,0
+DSS.US,D,20160304,000000,408,408,360,407.76,9.15,0
+DSS.US,D,20160307,000000,374.4,412.8,366,372,18.65,0
+DSS.US,D,20160308,000000,408,408,379.2,408,4.15,0
+DSS.US,D,20160309,000000,408,408,366,373.2,5.45,0
+DSS.US,D,20160310,000000,381.84,426.96,366,422.4,73.2,0
+DSS.US,D,20160311,000000,432,468,431.76,468,52.9,0
+DSS.US,D,20160314,000000,468,468,456,468,13.85,0
+DSS.US,D,20160315,000000,468,468,456,463.2,16.35,0
+DSS.US,D,20160316,000000,468,477.12,468,477.12,10.2,0
+DSS.US,D,20160317,000000,477.12,648,477.12,600.48,97.1,0
+DSS.US,D,20160318,000000,600,600,480,504,96.05,0
+DSS.US,D,20160321,000000,504,504.24,472.8,504,66.4,0
+DSS.US,D,20160322,000000,600,600,528,532.8,73.1,0
+DSS.US,D,20160323,000000,576,576,479.76,480,40.4,0
+DSS.US,D,20160324,000000,474,480,456,468,29.5,0
+DSS.US,D,20160328,000000,468.24,474,408,432,57.15,0
+DSS.US,D,20160329,000000,456,480,432,480,8.1,0
+DSS.US,D,20160330,000000,456,528,432,456,32.65,0
+DSS.US,D,20160331,000000,456,480,444,444,18.4,0
+DSS.US,D,20160401,000000,432,480,432,432,10.45,0
+DSS.US,D,20160404,000000,479.76,480,453.6,479.52,5.25,0
+DSS.US,D,20160405,000000,441.36,441.36,384,408.48,48.4,0
+DSS.US,D,20160406,000000,432,456,384.72,420,20.1,0
+DSS.US,D,20160407,000000,420,420,396,408,22.4,0
+DSS.US,D,20160408,000000,408,480,398.4,432,28.05,0
+DSS.US,D,20160411,000000,444,480,432,456,4.75,0
+DSS.US,D,20160412,000000,479.28,480,431.28,478.8,0.8,0
+DSS.US,D,20160413,000000,441.6,480,432,448.8,6,0
+DSS.US,D,20160414,000000,439.2,480,439.2,468,62.75,0
+DSS.US,D,20160415,000000,479.76,528,455.52,480,26.65,0
+DSS.US,D,20160418,000000,480,528,439.2,479.76,16.1,0
+DSS.US,D,20160419,000000,480.48,528,444,480,12.55,0
+DSS.US,D,20160420,000000,456,480,448.8,475.2,21.95,0
+DSS.US,D,20160421,000000,456,504,448.8,451.2,16.7,0
+DSS.US,D,20160422,000000,477.6,477.6,448.8,448.8,7.8,0
+DSS.US,D,20160425,000000,451.2,468,445.2,445.2,20,0
+DSS.US,D,20160426,000000,446.4,477.36,409.68,432,55.9,0
+DSS.US,D,20160427,000000,432,477.6,420,422.4,5.55,0
+DSS.US,D,20160428,000000,456,456,453.6,453.6,8.4,0
+DSS.US,D,20160429,000000,456,456,432,451.68,4.8,0
+DSS.US,D,20160502,000000,455.76,552,455.52,504,143.35,0
+DSS.US,D,20160503,000000,535.2,540,492,497.52,79.85,0
+DSS.US,D,20160504,000000,497.52,526.8,474,474,22.95,0
+DSS.US,D,20160505,000000,475.2,544.08,455.76,456,29.2,0
+DSS.US,D,20160506,000000,525.6,525.6,456,456,10.85,0
+DSS.US,D,20160509,000000,483.6,526.08,456,480,26.35,0
+DSS.US,D,20160510,000000,504,528,474,480,16.1,0
+DSS.US,D,20160511,000000,484.8,630.24,484.8,575.28,327.65,0
+DSS.US,D,20160512,000000,633.6,720,552,576,1030.4,0
+DSS.US,D,20160513,000000,597.6,645.36,485.28,510.48,186.45,0
+DSS.US,D,20160516,000000,480,554.4,480,525.6,227.8,0
+DSS.US,D,20160517,000000,528,654,528,576,328.2,0
+DSS.US,D,20160518,000000,598.8,600,504,552,139.5,0
+DSS.US,D,20160519,000000,528,551.76,480,504,118.15,0
+DSS.US,D,20160520,000000,527.76,528,492,492,65.95,0
+DSS.US,D,20160523,000000,501.6,504,492,492,59.15,0
+DSS.US,D,20160524,000000,504,564,503.76,552,133.15,0
+DSS.US,D,20160525,000000,504,549.36,504,504,21.1,0
+DSS.US,D,20160526,000000,532.8,532.8,492,525.6,125,0
+DSS.US,D,20160527,000000,523.2,528,499.2,508.8,80.15,0
+DSS.US,D,20160531,000000,499.2,528,492,492,40.3,0
+DSS.US,D,20160601,000000,501.6,504,492,492,75.7,0
+DSS.US,D,20160602,000000,492,504,480,482.4,76.55,0
+DSS.US,D,20160603,000000,492,504,480,483.6,50.2,0
+DSS.US,D,20160606,000000,480,527.76,480,480.24,18.65,0
+DSS.US,D,20160607,000000,480.72,504,480,480,25.05,0
+DSS.US,D,20160608,000000,480,503.28,480,498.48,109.85,0
+DSS.US,D,20160609,000000,499.2,549.6,480,504.24,97.7,0
+DSS.US,D,20160610,000000,483.6,503.76,480,480,22.65,0
+DSS.US,D,20160613,000000,491.76,504,482.4,501.84,38.25,0
+DSS.US,D,20160614,000000,480,480,457.2,474,83.25,0
+DSS.US,D,20160615,000000,468,504,468,504,14.5,0
+DSS.US,D,20160616,000000,492,504,468.24,492,21.65,0
+DSS.US,D,20160617,000000,504,504,456,456,59.3,0
+DSS.US,D,20160620,000000,456,491.52,456,480,19.05,0
+DSS.US,D,20160621,000000,492,492,456,479.52,10.2,0
+DSS.US,D,20160622,000000,479.76,479.76,456,473.76,23.45,0
+DSS.US,D,20160623,000000,473.76,474,430.08,468,31.05,0
+DSS.US,D,20160624,000000,432,480,432,456,54.85,0
+DSS.US,D,20160627,000000,456,480,456,456,127.65,0
+DSS.US,D,20160628,000000,479.76,480,456,456,14.8,0
+DSS.US,D,20160629,000000,468,504,468,504,67.55,0
+DSS.US,D,20160630,000000,503.28,527.76,482.88,482.88,49.9,0
+DSS.US,D,20160701,000000,507.12,528,469.2,469.2,20,0
+DSS.US,D,20160705,000000,483.12,483.12,456.24,468,37.4,0
+DSS.US,D,20160706,000000,479.76,482.88,456.24,468,9.4,0
+DSS.US,D,20160707,000000,460.8,479.52,456,468,111.5,0
+DSS.US,D,20160708,000000,482.88,482.88,432.24,468.24,59.15,0
+DSS.US,D,20160711,000000,475.2,480,432,456,41.1,0
+DSS.US,D,20160712,000000,456,475.2,408,432.24,65.6,0
+DSS.US,D,20160713,000000,432.48,475.2,408.24,432,73.45,0
+DSS.US,D,20160714,000000,427.2,444,414.24,444,8.6,0
+DSS.US,D,20160715,000000,451.2,452.88,420,420,12.25,0
+DSS.US,D,20160718,000000,408.24,450.24,396.24,408,66.75,0
+DSS.US,D,20160719,000000,426,431.52,388.8,393.84,13.8,0
+DSS.US,D,20160720,000000,422.64,432,420,431.52,27.1,0
+DSS.US,D,20160721,000000,427.2,450,403.68,432,9.65,0
+DSS.US,D,20160722,000000,439.44,439.44,408,431.76,22.1,0
+DSS.US,D,20160725,000000,444,456,420,420,63.55,0
+DSS.US,D,20160726,000000,422.4,432,408,408,10.3,0
+DSS.US,D,20160727,000000,431.76,432,415.2,415.2,19.6,0
+DSS.US,D,20160728,000000,431.76,441.84,408,410.4,3.9,0
+DSS.US,D,20160729,000000,391.44,429.6,391.44,408,17.55,0
+DSS.US,D,20160801,000000,403.2,431.52,400.8,408,10.35,0
+DSS.US,D,20160802,000000,408,432,360.24,401.76,44.25,0
+DSS.US,D,20160803,000000,422.4,429.6,384,408,7.35,0
+DSS.US,D,20160804,000000,429.6,429.6,408,413.52,10.85,0
+DSS.US,D,20160805,000000,429.6,429.6,386.4,408,34.8,0
+DSS.US,D,20160808,000000,386.4,420,386.4,408,28.6,0
+DSS.US,D,20160809,000000,408,408,342,387.84,27.65,0
+DSS.US,D,20160810,000000,403.2,422.4,384,408,20.5,0
+DSS.US,D,20160811,000000,389.04,456,384,456,23.8,0
+DSS.US,D,20160812,000000,422.4,456,384,426.96,66.7,0
+DSS.US,D,20160815,000000,426.96,428.16,384,428.16,22.75,0
+DSS.US,D,20160816,000000,389.04,432,389.04,430.8,18,0
+DSS.US,D,20160817,000000,408.72,430.8,408,430.8,17.95,0
+DSS.US,D,20160818,000000,430.8,430.8,384,388.8,41.25,0
+DSS.US,D,20160819,000000,393.6,428.4,393.6,408,45.75,0
+DSS.US,D,20160822,000000,399.12,420,384,403.92,37.05,0
+DSS.US,D,20160823,000000,405.6,408,336.24,401.04,38.7,0
+DSS.US,D,20160824,000000,424.8,428.88,384,408,18.45,0
+DSS.US,D,20160825,000000,431.76,456,394.8,420,59.25,0
+DSS.US,D,20160826,000000,390,672,361.44,441.3,285.4,0
+DSS.US,D,20160829,000000,456,549.84,426,438.06,57.4,0
+DSS.US,D,20160830,000000,444,456,409.74,456,16.75,0
+DSS.US,D,20160831,000000,455.94,462,402.06,450,21.95,0
+DSS.US,D,20160901,000000,428.4,428.4,369.6,402,65.8,0
+DSS.US,D,20160902,000000,396.6,414,390.06,408,43.4,0
+DSS.US,D,20160906,000000,420,426,387,426,65.5,0
+DSS.US,D,20160907,000000,450,450,391.2,414,17.75,0
+DSS.US,D,20160908,000000,432.72,432.72,408,414.96,11.4,0
+DSS.US,D,20160909,000000,408.06,432,408,420,36.35,0
+DSS.US,D,20160912,000000,420,438,402,402,28.7,0
+DSS.US,D,20160913,000000,402,426,402,420,19.15,0
+DSS.US,D,20160914,000000,402,444,402,420,47.55,0
+DSS.US,D,20160915,000000,432,450,408,423,83.55,0
+DSS.US,D,20160916,000000,434.4,504,410.4,450,220.85,0
+DSS.US,D,20160919,000000,432,432,411,411,40.85,0
+DSS.US,D,20160920,000000,411,420,411,414,16.15,0
+DSS.US,D,20160921,000000,409.32,420,408,409.32,16.35,0
+DSS.US,D,20160922,000000,408,414,390,390,52.3,0
+DSS.US,D,20160923,000000,384,384,342,342,82.05,0
+DSS.US,D,20160926,000000,359.52,381.12,359.52,378,20.05,0
+DSS.US,D,20160927,000000,384,384,362.7,384,17.4,0
+DSS.US,D,20160928,000000,381,381,366,372,14.25,0
+DSS.US,D,20160929,000000,378,384,372,384,17.7,0
+DSS.US,D,20160930,000000,384,390,384,390,8.4,0
+DSS.US,D,20161003,000000,388.56,388.56,385.2,385.2,2.8,0
+DSS.US,D,20161004,000000,401.94,401.94,401.94,401.94,5.9,0
+DSS.US,D,20161005,000000,374.52,401.4,366,378,34.95,0
+DSS.US,D,20161006,000000,372,390,366,389.94,6.05,0
+DSS.US,D,20161007,000000,395.4,395.4,360.18,378,94.05,0
+DSS.US,D,20161010,000000,372,384,366,378,7.05,0
+DSS.US,D,20161011,000000,369,378,363.66,372.06,13.35,0
+DSS.US,D,20161012,000000,366,372.3,348,352.86,38.2,0
+DSS.US,D,20161013,000000,354,354.42,330,339,49.9,0
+DSS.US,D,20161014,000000,342,342,318,324,52.95,0
+DSS.US,D,20161017,000000,324,324,289.38,306,42.75,0
+DSS.US,D,20161018,000000,300,311.94,288,304.8,42.85,0
+DSS.US,D,20161019,000000,300.6,328.92,300,328.92,29.05,0
+DSS.US,D,20161020,000000,335.94,335.94,312,313.2,13.55,0
+DSS.US,D,20161021,000000,324.06,329.7,324,324,87.75,0
+DSS.US,D,20161024,000000,324,336,324,324,32.2,0
+DSS.US,D,20161025,000000,360,360,342,360,0.7,0
+DSS.US,D,20161026,000000,348,348,336,342,2.85,0
+DSS.US,D,20161027,000000,333.6,348,333.6,336,6.4,0
+DSS.US,D,20161028,000000,326.94,348,324,348,19.95,0
+DSS.US,D,20161031,000000,342,342,336,342,2.85,0
+DSS.US,D,20161101,000000,324.06,342,324,324.06,4.9,0
+DSS.US,D,20161102,000000,336,348,318,348,14.6,0
+DSS.US,D,20161103,000000,330.6,330.6,300,300.12,39.3,0
+DSS.US,D,20161104,000000,300,324,300,312,12.2,0
+DSS.US,D,20161107,000000,308.88,312,278.4,312,15.55,0
+DSS.US,D,20161108,000000,312,312,270.06,270.06,25.7,0
+DSS.US,D,20161109,000000,270.06,270.06,256.86,256.86,87.7,0
+DSS.US,D,20161110,000000,260.52,276,252.06,264,122.45,0
+DSS.US,D,20161111,000000,264,300,264,288,55.85,0
+DSS.US,D,20161114,000000,295.2,295.2,264,288.18,32.8,0
+DSS.US,D,20161115,000000,288,288,276,288,7.3,0
+DSS.US,D,20161116,000000,300,348,282.78,330,137.2,0
+DSS.US,D,20161117,000000,324.6,438,294,438,507.45,0
+DSS.US,D,20161118,000000,450,568.8,450,540,516.75,0
+DSS.US,D,20161121,000000,570,570,486,493.26,129.65,0
+DSS.US,D,20161122,000000,486,490.62,420,450,132.9,0
+DSS.US,D,20161123,000000,432,443.34,402,432,42.55,0
+DSS.US,D,20161125,000000,395.88,427.5,395.88,424.74,13.1,0
+DSS.US,D,20161128,000000,414,450,372,426,106.95,0
+DSS.US,D,20161129,000000,414.6,459.42,414.6,420,37.3,0
+DSS.US,D,20161130,000000,438,438,414,432,131.4,0
+DSS.US,D,20161201,000000,408,432,408,417.36,34.15,0
+DSS.US,D,20161202,000000,415.5,438.06,408.12,434.88,35.95,0
+DSS.US,D,20161205,000000,438,468,426,444,61.95,0
+DSS.US,D,20161206,000000,450,456,432,438,64.85,0
+DSS.US,D,20161207,000000,436.56,450,408,426,57.2,0
+DSS.US,D,20161208,000000,438,444,426,444,12.7,0
+DSS.US,D,20161209,000000,432,444,408,408,11.75,0
+DSS.US,D,20161212,000000,414,438,408.66,420,32.45,0
+DSS.US,D,20161213,000000,408,408,360,390,50.7,0
+DSS.US,D,20161214,000000,383.1,411.42,378.06,390,180.7,0
+DSS.US,D,20161215,000000,384,405,360,391.32,95.5,0
+DSS.US,D,20161216,000000,390,402,384,384,49.6,0
+DSS.US,D,20161219,000000,379.2,379.2,372.6,372.6,54.65,0
+DSS.US,D,20161220,000000,378.6,396,366.6,390,61.65,0
+DSS.US,D,20161221,000000,379.2,396,378,390,12.45,0
+DSS.US,D,20161222,000000,390,390,375,390,62.3,0
+DSS.US,D,20161223,000000,375.6,390,375.6,390,44.65,0
+DSS.US,D,20161227,000000,384.06,408.3,384,393,125.5,0
+DSS.US,D,20161228,000000,390.6,432,390.6,426,32.85,0
+DSS.US,D,20161229,000000,420,438,414.66,420,28.8,0
+DSS.US,D,20161230,000000,426,426,366,399.6,94.15,0
+DSS.US,D,20170103,000000,384,408,384,396,86.15,0
+DSS.US,D,20170104,000000,408,408,379.14,396,79.8,0
+DSS.US,D,20170105,000000,407.94,420,404.64,420,93.9,0
+DSS.US,D,20170106,000000,420,444,417.6,432,15.3,0
+DSS.US,D,20170109,000000,438,516,420,476.64,133.8,0
+DSS.US,D,20170110,000000,468,485.4,444,468,40.25,0
+DSS.US,D,20170111,000000,486,516,468.06,504,47.55,0
+DSS.US,D,20170112,000000,516,516,492.36,504,35.4,0
+DSS.US,D,20170113,000000,496.56,504,474,474,20.65,0
+DSS.US,D,20170117,000000,474,510,462,504,42.8,0
+DSS.US,D,20170118,000000,492,504,420.6,492,317.85,0
+DSS.US,D,20170119,000000,475.74,540,474.72,522,61.5,0
+DSS.US,D,20170120,000000,508.5,558,504,539.4,356.25,0
+DSS.US,D,20170123,000000,516,546,492,492.12,129.2,0
+DSS.US,D,20170124,000000,510,576,504,522.06,341.25,0
+DSS.US,D,20170125,000000,516,552,510,534,55.7,0
+DSS.US,D,20170126,000000,546,552,528,534,7.05,0
+DSS.US,D,20170127,000000,546,570,528.54,528.54,21.6,0
+DSS.US,D,20170130,000000,531,558,456.06,536.64,277.15,0
+DSS.US,D,20170131,000000,504,618,483,552,664.45,0
+DSS.US,D,20170201,000000,564,588,554.64,573,72.2,0
+DSS.US,D,20170202,000000,588,654,570,654,254.1,0
+DSS.US,D,20170203,000000,660,984,654,786,5429.45,0
+DSS.US,D,20170206,000000,774,774,672,744,690.55,0
+DSS.US,D,20170207,000000,744,918,702,876.9,831.35,0
+DSS.US,D,20170208,000000,894,984,816.54,833.94,683.2,0
+DSS.US,D,20170209,000000,822,870,817.08,858,120.5,0
+DSS.US,D,20170210,000000,870,918,732,816,620.45,0
+DSS.US,D,20170213,000000,822,840,757.8,780,112.6,0
+DSS.US,D,20170214,000000,786,810,780,798,74.4,0
+DSS.US,D,20170215,000000,810,840,810,840,164.6,0
+DSS.US,D,20170216,000000,840,918,828,906,269.6,0
+DSS.US,D,20170217,000000,918,918,858.6,900,243,0
+DSS.US,D,20170221,000000,894,906,870,882,72.65,0
+DSS.US,D,20170222,000000,870,876,846,864,72,0
+DSS.US,D,20170223,000000,864,864,792,810,146.45,0
+DSS.US,D,20170224,000000,810,828,780,810,66.2,0
+DSS.US,D,20170227,000000,798,840,780,810,152.55,0
+DSS.US,D,20170228,000000,804,804,762,780,100.85,0
+DSS.US,D,20170301,000000,810,822,762.6,810,51.25,0
+DSS.US,D,20170302,000000,822,828,776.16,810,40.65,0
+DSS.US,D,20170303,000000,810,810,750,810,47.2,0
+DSS.US,D,20170306,000000,804,804,750,762,17.75,0
+DSS.US,D,20170307,000000,756,759.18,726,726,113.4,0
+DSS.US,D,20170308,000000,744,798,726,726,125.3,0
+DSS.US,D,20170309,000000,666,756,660,666,340.15,0
+DSS.US,D,20170310,000000,660,708,654,672,115.65,0
+DSS.US,D,20170313,000000,672,720,672,690,22.7,0
+DSS.US,D,20170314,000000,685.08,708,624,648,122.65,0
+DSS.US,D,20170315,000000,648,684,636,648,21.05,0
+DSS.US,D,20170316,000000,642.3,720,552,600,228.95,0
+DSS.US,D,20170317,000000,624,672,624,672,83.4,0
+DSS.US,D,20170320,000000,672,672,643.44,648,20.4,0
+DSS.US,D,20170321,000000,672,672,606,614.94,67.7,0
+DSS.US,D,20170322,000000,618,660,618,645.72,53.5,0
+DSS.US,D,20170323,000000,654,666.06,619.56,648,30.3,0
+DSS.US,D,20170324,000000,630,702,612,660,54.15,0
+DSS.US,D,20170327,000000,666,690,642,672,60.65,0
+DSS.US,D,20170328,000000,690,708,684,690,116,0
+DSS.US,D,20170329,000000,732,744,712.62,723,138.25,0
+DSS.US,D,20170330,000000,732.48,738,696,720,184.95,0
+DSS.US,D,20170331,000000,738,750,720,720,90.3,0
+DSS.US,D,20170403,000000,720,745.62,672,696,38.85,0
+DSS.US,D,20170404,000000,708,738,678,684,75.3,0
+DSS.US,D,20170405,000000,696,696,678,690,36.65,0
+DSS.US,D,20170406,000000,708,720,690,690,32.1,0
+DSS.US,D,20170407,000000,690,720,672,708,29.05,0
+DSS.US,D,20170410,000000,720,738,691.08,726,23.45,0
+DSS.US,D,20170411,000000,732,732,678,690,62.55,0
+DSS.US,D,20170412,000000,708,724.92,690,702,57.25,0
+DSS.US,D,20170413,000000,714,720,672,672,97.25,0
+DSS.US,D,20170417,000000,672,682.26,654,672,56.3,0
+DSS.US,D,20170418,000000,678,678,600,666,62.35,0
+DSS.US,D,20170419,000000,678,678,636,660,17.65,0
+DSS.US,D,20170420,000000,660,666,624,642,43.15,0
+DSS.US,D,20170421,000000,648,678,630.6,648,16.05,0
+DSS.US,D,20170424,000000,648,684,624,642,53.05,0
+DSS.US,D,20170425,000000,660,660,630.96,648,28.4,0
+DSS.US,D,20170426,000000,648,672,636,642,37.5,0
+DSS.US,D,20170427,000000,660,666,636,636,30.9,0
+DSS.US,D,20170428,000000,654,654.6,618,654,112,0
+DSS.US,D,20170501,000000,636,648,611.88,624,53.8,0
+DSS.US,D,20170502,000000,612,648,600,642,45.1,0
+DSS.US,D,20170503,000000,648,648,618,624,49.55,0
+DSS.US,D,20170504,000000,642,642,614.76,630,13,0
+DSS.US,D,20170505,000000,618,630,600,630,31.8,0
+DSS.US,D,20170508,000000,618,648,606.66,624,34.75,0
+DSS.US,D,20170509,000000,576,600,486.78,564.12,157.95,0
+DSS.US,D,20170510,000000,556.5,588,556.5,576.06,48.2,0
+DSS.US,D,20170511,000000,582,660,570,652.62,124.35,0
+DSS.US,D,20170512,000000,690,690,582,629.94,164.4,0
+DSS.US,D,20170515,000000,588,651.9,570,648,318.6,0
+DSS.US,D,20170516,000000,654,690,588.9,612,188.1,0
+DSS.US,D,20170517,000000,597.06,648,577.98,624,170.25,0
+DSS.US,D,20170518,000000,618,618,570,585,169.65,0
+DSS.US,D,20170519,000000,585,642,570,576,426.85,0
+DSS.US,D,20170522,000000,574.8,636,570,576,150.1,0
+DSS.US,D,20170523,000000,576,618,576,576,23.4,0
+DSS.US,D,20170524,000000,588,612,582,606,13.7,0
+DSS.US,D,20170525,000000,690,690,577.68,641.16,886.45,0
+DSS.US,D,20170526,000000,660,660,583.08,618,554.5,0
+DSS.US,D,20170530,000000,606,648,570,579.3,298.5,0
+DSS.US,D,20170531,000000,588,593.16,564,573.18,49.3,0
+DSS.US,D,20170601,000000,570.3,588,540,555.72,258.95,0
+DSS.US,D,20170602,000000,552.3,582,552.3,570,52.6,0
+DSS.US,D,20170605,000000,570,576,557.64,561.06,59.25,0
+DSS.US,D,20170606,000000,564,564,450,516,284.25,0
+DSS.US,D,20170607,000000,564.06,576.06,498.06,522,191.55,0
+DSS.US,D,20170608,000000,522.6,546,522,546,30.4,0
+DSS.US,D,20170609,000000,564,564,486,498,70.45,0
+DSS.US,D,20170612,000000,510,540,498,539.22,28,0
+DSS.US,D,20170613,000000,510.54,530.76,504,516,25.45,0
+DSS.US,D,20170614,000000,510,516,488.1,498,77.55,0
+DSS.US,D,20170615,000000,498,498,486.6,487.2,10,0
+DSS.US,D,20170616,000000,486,528,486,516,8.25,0
+DSS.US,D,20170619,000000,504,516,504,509.64,36.1,0
+DSS.US,D,20170620,000000,499.8,515.22,486,510,23.4,0
+DSS.US,D,20170621,000000,504.66,528,489.78,510,17.7,0
+DSS.US,D,20170622,000000,510,510,496.62,498,25.55,0
+DSS.US,D,20170623,000000,492.66,540,480.06,498,63.65,0
+DSS.US,D,20170626,000000,494.64,510.24,457.5,486,37.1,0
+DSS.US,D,20170627,000000,471.6,501.3,468.06,482.16,17.3,0
+DSS.US,D,20170628,000000,496.8,504,468,492,43.1,0
+DSS.US,D,20170629,000000,478.8,480,450,480,40.1,0
+DSS.US,D,20170630,000000,492,492,456,469.56,18.05,0
+DSS.US,D,20170703,000000,459,466.8,450,456,27.6,0
+DSS.US,D,20170705,000000,450.6,478.68,450,450,37.85,0
+DSS.US,D,20170706,000000,450,450,432,450,33.3,0
+DSS.US,D,20170707,000000,441.84,462,432,462,24.15,0
+DSS.US,D,20170710,000000,444.6,479.7,439.38,456,23.8,0
+DSS.US,D,20170711,000000,454.86,480,438,450,42.2,0
+DSS.US,D,20170712,000000,451.38,459.9,420,420.12,18.75,0
+DSS.US,D,20170713,000000,420,449.46,396.06,414,168.95,0
+DSS.US,D,20170714,000000,417.42,432,408,408,62.8,0
+DSS.US,D,20170717,000000,414.12,432,408,414,23.1,0
+DSS.US,D,20170718,000000,414,432,414,420.66,33.7,0
+DSS.US,D,20170719,000000,432,438,414,426,64.5,0
+DSS.US,D,20170720,000000,420,426,396,408,38.15,0
+DSS.US,D,20170721,000000,408,426,408,426,32.7,0
+DSS.US,D,20170724,000000,426,438,414,438,36.15,0
+DSS.US,D,20170725,000000,420,462,420,436.5,59.55,0
+DSS.US,D,20170726,000000,418.5,468,418.5,456,24.6,0
+DSS.US,D,20170727,000000,456,480,456,470.04,40.35,0
+DSS.US,D,20170728,000000,480,492,468,492,54.4,0
+DSS.US,D,20170731,000000,480,504,450,450,36.95,0
+DSS.US,D,20170801,000000,478.8,486,450,451.56,19.7,0
+DSS.US,D,20170802,000000,444.6,485.88,432,450,13.15,0
+DSS.US,D,20170803,000000,504,504,450,450,19.85,0
+DSS.US,D,20170804,000000,456,478.86,438,438.78,19.5,0
+DSS.US,D,20170807,000000,438,444,396,426,29.55,0
+DSS.US,D,20170808,000000,408,426.84,408,426.84,22.8,0
+DSS.US,D,20170809,000000,414,414.6,399,399,6.4,0
+DSS.US,D,20170810,000000,419.04,419.04,396.6,396.6,59.15,0
+DSS.US,D,20170811,000000,402,426,384,391.2,130.25,0
+DSS.US,D,20170814,000000,402,420,378,390,119.85,0
+DSS.US,D,20170815,000000,384.6,407.88,372.06,372.6,21.8,0
+DSS.US,D,20170816,000000,378,389.88,372.9,372.9,12.75,0
+DSS.US,D,20170817,000000,390,407.76,372.36,378,20.15,0
+DSS.US,D,20170818,000000,378.6,407.94,378.06,384,36.1,0
+DSS.US,D,20170821,000000,378.3,457.8,378,410.16,103.6,0
+DSS.US,D,20170822,000000,423.7,450,414,432.66,32,0
+DSS.US,D,20170823,000000,447,447,420,420,27.35,0
+DSS.US,D,20170824,000000,420,444.6,402,402,97,0
+DSS.US,D,20170825,000000,414.18,444,402,414,41.9,0
+DSS.US,D,20170828,000000,447,447,402,414,49.15,0
+DSS.US,D,20170829,000000,432,432,402,420,8.3,0
+DSS.US,D,20170830,000000,420,420,402,402,17.7,0
+DSS.US,D,20170831,000000,402.3,413.4,396,396,17.7,0
+DSS.US,D,20170901,000000,396.6,420,396.6,414,19.5,0
+DSS.US,D,20170905,000000,414,414,396,396,27.05,0
+DSS.US,D,20170906,000000,396,426,391.8,402,94.85,0
+DSS.US,D,20170907,000000,420,426,396,411.6,50.5,0
+DSS.US,D,20170908,000000,396,410.94,396,396,36.85,0
+DSS.US,D,20170911,000000,417,438,378,427.98,99.55,0
+DSS.US,D,20170912,000000,408,431.28,408,421.62,12.75,0
+DSS.US,D,20170913,000000,438,449.28,432,438,114.1,0
+DSS.US,D,20170914,000000,438,449.22,438,438.3,52.5,0
+DSS.US,D,20170915,000000,449.28,474,440.22,474,35,0
+DSS.US,D,20170918,000000,480,480,462,473.22,46.5,0
+DSS.US,D,20170919,000000,486,504,475.26,486,107.9,0
+DSS.US,D,20170920,000000,503.4,504,480,492,14.8,0
+DSS.US,D,20170921,000000,499.2,499.2,453.24,492,30.35,0
+DSS.US,D,20170922,000000,489,504,455.94,492,54.1,0
+DSS.US,D,20170925,000000,495.6,498,480,480,21.7,0
+DSS.US,D,20170926,000000,491.4,504,486,504,24.7,0
+DSS.US,D,20170927,000000,486.06,510,480.06,498,29,0
+DSS.US,D,20170928,000000,480.6,498,480,487.8,36.55,0
+DSS.US,D,20170929,000000,497.4,510,480.24,498,13.3,0
+DSS.US,D,20171002,000000,516,524.64,499.02,516,12.85,0
+DSS.US,D,20171003,000000,516,524.64,492.6,492.6,41.7,0
+DSS.US,D,20171004,000000,498,522,492.6,510,41.9,0
+DSS.US,D,20171005,000000,510,510,480,486,56.95,0
+DSS.US,D,20171006,000000,480,509.94,480,509.94,24.25,0
+DSS.US,D,20171009,000000,504,510,480,501,10.7,0
+DSS.US,D,20171010,000000,506.94,506.94,481.62,503.04,14.6,0
+DSS.US,D,20171011,000000,502.98,502.98,480,487.32,18.4,0
+DSS.US,D,20171012,000000,487.98,511.32,480,480,36.1,0
+DSS.US,D,20171013,000000,492,492,474,480,20.1,0
+DSS.US,D,20171016,000000,474,492,468,474,36.6,0
+DSS.US,D,20171017,000000,468.6,486,450,450,23.45,0
+DSS.US,D,20171018,000000,459.9,470.28,426.06,426.06,33.4,0
+DSS.US,D,20171019,000000,426.06,438.06,420.66,437.4,52,0
+DSS.US,D,20171020,000000,437.4,456,428.64,432,55.75,0
+DSS.US,D,20171023,000000,444,456,428.64,428.88,32.5,0
+DSS.US,D,20171024,000000,420.48,456,336.6,422.16,49.15,0
+DSS.US,D,20171025,000000,409.2,428.16,342.06,396,32.65,0
+DSS.US,D,20171026,000000,373.2,444,373.2,444,57.45,0
+DSS.US,D,20171027,000000,408.6,441.96,360,426,17.75,0
+DSS.US,D,20171030,000000,371.94,408,371.76,396.36,30.2,0
+DSS.US,D,20171031,000000,402.12,402.12,384.12,396.12,6.55,0
+DSS.US,D,20171101,000000,402.06,402.12,390,396,7.3,0
+DSS.US,D,20171102,000000,427.02,443.7,372,402,51.75,0
+DSS.US,D,20171103,000000,390,401.94,378.06,394.56,34.95,0
+DSS.US,D,20171106,000000,390,420,390,414,57.9,0
+DSS.US,D,20171107,000000,402,420,393,395.94,31.3,0
+DSS.US,D,20171108,000000,396,396,372,387.36,46.9,0
+DSS.US,D,20171109,000000,384,396,384,384,18.05,0
+DSS.US,D,20171110,000000,384.06,396,372,384,47.9,0
+DSS.US,D,20171113,000000,377.4,396,377.4,390.06,26,0
+DSS.US,D,20171114,000000,390.12,396,372,372,83.4,0
+DSS.US,D,20171115,000000,372,390,365.76,365.76,27.2,0
+DSS.US,D,20171116,000000,366.6,414,347.28,396.36,309.85,0
+DSS.US,D,20171117,000000,396,444,396,432.66,108.55,0
+DSS.US,D,20171120,000000,424.5,666.6,424.5,512.94,1190.75,0
+DSS.US,D,20171121,000000,534,541.86,486.06,498,124.15,0
+DSS.US,D,20171122,000000,492,502.44,458.28,486,63.45,0
+DSS.US,D,20171124,000000,486,546,470.94,516,169.2,0
+DSS.US,D,20171127,000000,540.72,690,535.8,624,725.25,0
+DSS.US,D,20171128,000000,606,629.76,570,582,220.85,0
+DSS.US,D,20171129,000000,588,588,549,574.2,169.4,0
+DSS.US,D,20171130,000000,578.52,578.52,528,546,70.2,0
+DSS.US,D,20171201,000000,540.3,661.32,534.06,630,443.55,0
+DSS.US,D,20171204,000000,630,702,558,686.1,917.45,0
+DSS.US,D,20171205,000000,708,804,690,714,1183.6,0
+DSS.US,D,20171206,000000,708,840,682.32,750,1270.25,0
+DSS.US,D,20171207,000000,756,780,702,750,361.2,0
+DSS.US,D,20171208,000000,756,825.78,723.06,732,455.45,0
+DSS.US,D,20171211,000000,738,762,708,741.72,272.5,0
+DSS.US,D,20171212,000000,744,834,738,804,483.5,0
+DSS.US,D,20171213,000000,814.38,816,745.98,762,134.65,0
+DSS.US,D,20171214,000000,744,762.12,720,744,130.1,0
+DSS.US,D,20171215,000000,732,768,624,732,548.65,0
+DSS.US,D,20171218,000000,894,1896,786,1548,24350.65,0
+DSS.US,D,20171219,000000,1350,1614,1158,1230,5004.5,0
+DSS.US,D,20171220,000000,1200,1398,1062,1320,3706.15,0
+DSS.US,D,20171221,000000,1464,1692,1110,1230,5411.65,0
+DSS.US,D,20171222,000000,1026,1242,972,1080,1107.5,0
+DSS.US,D,20171226,000000,1176,1344,1176,1266,827.8,0
+DSS.US,D,20171227,000000,1308,1338,1200,1242,434.15,0
+DSS.US,D,20171228,000000,1200,1212.72,1086,1164,614.4,0
+DSS.US,D,20171229,000000,1206,1212,1074.6,1080,386.75,0
+DSS.US,D,20180102,000000,1080,1164,1038.06,1134,561.75,0
+DSS.US,D,20180103,000000,1176,1176,1086,1086,307.85,0
+DSS.US,D,20180104,000000,1128,1320,1050,1248,2443.35,0
+DSS.US,D,20180105,000000,1296,1405.14,1122,1230,2084.15,0
+DSS.US,D,20180108,000000,1314,1314,1200,1272,661.7,0
+DSS.US,D,20180109,000000,1290,1290,1182,1242,574.6,0
+DSS.US,D,20180110,000000,1242,1434,1206,1362,1207.75,0
+DSS.US,D,20180111,000000,1362,1386,1272,1284,543.35,0
+DSS.US,D,20180112,000000,1326,1332,1242,1278,324.55,0
+DSS.US,D,20180116,000000,1290,1440,1260,1320,1728.4,0
+DSS.US,D,20180117,000000,1368,1391.4,1284,1320,681.7,0
+DSS.US,D,20180118,000000,1326,1344,1260,1302,361.1,0
+DSS.US,D,20180119,000000,1320,1320,1260,1284,308.4,0
+DSS.US,D,20180122,000000,1266,1271.76,1206,1212,394.15,0
+DSS.US,D,20180123,000000,1200,1254,1200,1224,257.9,0
+DSS.US,D,20180124,000000,1236,1254,1200,1206,178.3,0
+DSS.US,D,20180125,000000,1236,1302,1200,1272,800.6,0
+DSS.US,D,20180126,000000,1278,1332,1218,1242,571.75,0
+DSS.US,D,20180129,000000,1272,1289.34,1224,1253.64,297.95,0
+DSS.US,D,20180130,000000,1260,1272,1134,1194,679.1,0
+DSS.US,D,20180131,000000,1224,1224,900,900,1746.2,0
+DSS.US,D,20180201,000000,918,918,762,792,808.1,0
+DSS.US,D,20180202,000000,780,846,780,798,316.9,0
+DSS.US,D,20180205,000000,810,810,708,726,409.85,0
+DSS.US,D,20180206,000000,720,768,660,750,468.3,0
+DSS.US,D,20180207,000000,756,840,720,720,598.75,0
+DSS.US,D,20180208,000000,720,732,672,678,148.85,0
+DSS.US,D,20180209,000000,702,723.3,636,678,165.05,0
+DSS.US,D,20180212,000000,684,708,660,678,84.65,0
+DSS.US,D,20180213,000000,672,731.76,660,660,123.15,0
+DSS.US,D,20180214,000000,660,750,660,714,370.05,0
+DSS.US,D,20180215,000000,738,749.94,684,702,366.6,0
+DSS.US,D,20180216,000000,708,722.04,684,690,152.85,0
+DSS.US,D,20180220,000000,678,732,666,678,366.95,0
+DSS.US,D,20180221,000000,690,750,690,692.52,378.55,0
+DSS.US,D,20180222,000000,714,714,660,660,224.4,0
+DSS.US,D,20180223,000000,672,690,630,654,137.75,0
+DSS.US,D,20180226,000000,660,690,660,678,123.45,0
+DSS.US,D,20180227,000000,684,720,648,648,110.05,0
+DSS.US,D,20180228,000000,636,660,636,660,52.75,0
+DSS.US,D,20180301,000000,648,672,636,636,92.85,0
+DSS.US,D,20180302,000000,630,666,612,666,49.35,0
+DSS.US,D,20180305,000000,642,671.94,630,654,80.65,0
+DSS.US,D,20180306,000000,660,690,636.36,666,56.05,0
+DSS.US,D,20180307,000000,648,660,624,624,65.7,0
+DSS.US,D,20180308,000000,624,707.64,612,684,300.05,0
+DSS.US,D,20180309,000000,690,750,690,726,282.15,0
+DSS.US,D,20180312,000000,732,816,726,744,172.1,0
+DSS.US,D,20180313,000000,762,803.1,696,696,77.95,0
+DSS.US,D,20180314,000000,714,714.96,702,702,20.95,0
+DSS.US,D,20180315,000000,702.6,750,672,690,82.65,0
+DSS.US,D,20180316,000000,696,706.02,637.08,690,60.45,0
+DSS.US,D,20180319,000000,708,804,708,720,751.1,0
+DSS.US,D,20180320,000000,720,720,702,708,104,0
+DSS.US,D,20180321,000000,714,720,702,714,68.95,0
+DSS.US,D,20180322,000000,684,707.64,654,654,87.85,0
+DSS.US,D,20180323,000000,660,1170,630,924,6314.5,0
+DSS.US,D,20180326,000000,990,1050,906,936,1181.3,0
+DSS.US,D,20180327,000000,930,972.3,858,882,496.2,0
+DSS.US,D,20180328,000000,870,879.12,732,732,303.25,0
+DSS.US,D,20180329,000000,732,840,726,804,280.45,0
+DSS.US,D,20180402,000000,810,840,738,774,131.9,0
+DSS.US,D,20180403,000000,780,785.76,744,750,136,0
+DSS.US,D,20180404,000000,750,780,732.6,768,100.6,0
+DSS.US,D,20180405,000000,768,816,762.06,792,69.3,0
+DSS.US,D,20180406,000000,786,822,744,750,126.05,0
+DSS.US,D,20180409,000000,762,789.36,732,744,373.1,0
+DSS.US,D,20180410,000000,762,762,738,756,101.3,0
+DSS.US,D,20180411,000000,774,798,738,750,138.1,0
+DSS.US,D,20180412,000000,756,786,738,756,145.05,0
+DSS.US,D,20180413,000000,756,810,750,786,209.6,0
+DSS.US,D,20180416,000000,786,840,756,756,160.75,0
+DSS.US,D,20180417,000000,756,792,756,762,51.9,0
+DSS.US,D,20180418,000000,768,780,762,762,39.35,0
+DSS.US,D,20180419,000000,762,780,726,732,139.55,0
+DSS.US,D,20180420,000000,732,743.52,714,714,74.65,0
+DSS.US,D,20180423,000000,714.06,744,714,738,47.45,0
+DSS.US,D,20180424,000000,750,761.4,729.06,744,34.65,0
+DSS.US,D,20180425,000000,750,756,714,720,55.85,0
+DSS.US,D,20180426,000000,720,726,714,720,14.35,0
+DSS.US,D,20180427,000000,720.06,726,714,714,30.3,0
+DSS.US,D,20180430,000000,721.32,732,714,714,28.05,0
+DSS.US,D,20180501,000000,720,750,714,726,43.15,0
+DSS.US,D,20180502,000000,720,771,720,732,107.75,0
+DSS.US,D,20180503,000000,738,774,720,744,58.7,0
+DSS.US,D,20180504,000000,750,762,732.9,744,39.35,0
+DSS.US,D,20180507,000000,744,762,720.9,750,25.9,0
+DSS.US,D,20180508,000000,750.06,774,738,744,80.55,0
+DSS.US,D,20180509,000000,740.82,762,738,744,39.3,0
+DSS.US,D,20180510,000000,738,756,738,756,29.55,0
+DSS.US,D,20180511,000000,762,765.9,747,756,34.85,0
+DSS.US,D,20180514,000000,762,774,750,774,82.8,0
+DSS.US,D,20180515,000000,774,804,756,786,149.45,0
+DSS.US,D,20180516,000000,750,804,750,780,97.95,0
+DSS.US,D,20180517,000000,786,833.4,786,822,92.6,0
+DSS.US,D,20180518,000000,828,948,804,900,594.4,0
+DSS.US,D,20180521,000000,894,923.94,858,858,161.15,0
+DSS.US,D,20180522,000000,864,888,858,876,59.15,0
+DSS.US,D,20180523,000000,888,894,864,870,48.7,0
+DSS.US,D,20180524,000000,864,960,858,948,352.7,0
+DSS.US,D,20180525,000000,936,936,870,888,154.7,0
+DSS.US,D,20180529,000000,900,912,864,882,56.4,0
+DSS.US,D,20180530,000000,882,912,870,882,33.8,0
+DSS.US,D,20180531,000000,888,937.44,888,900,64.05,0
+DSS.US,D,20180601,000000,928.14,945.54,906,924,45.3,0
+DSS.US,D,20180604,000000,942,942,924,930,71.65,0
+DSS.US,D,20180605,000000,954,1098,954,1032,973.85,0
+DSS.US,D,20180606,000000,996,1032,948,966,203,0
+DSS.US,D,20180607,000000,960,989.46,930,930,64.15,0
+DSS.US,D,20180608,000000,936,947.4,923.46,942,35.75,0
+DSS.US,D,20180611,000000,930,930,786,822,308.1,0
+DSS.US,D,20180612,000000,798,834,786,798,109.45,0
+DSS.US,D,20180613,000000,810,870,810,846,188.2,0
+DSS.US,D,20180614,000000,840,840,774,804,159.45,0
+DSS.US,D,20180615,000000,816,822,780,780,36.65,0
+DSS.US,D,20180618,000000,780,810,780,786,31.5,0
+DSS.US,D,20180619,000000,782.34,798.6,750,762,137,0
+DSS.US,D,20180620,000000,762,798,762,774,23.65,0
+DSS.US,D,20180621,000000,758.28,792,750,762,34.45,0
+DSS.US,D,20180622,000000,780,780,749.4,756,38.2,0
+DSS.US,D,20180625,000000,750,774,750,750,54.5,0
+DSS.US,D,20180626,000000,750.06,789,750,762,31.1,0
+DSS.US,D,20180627,000000,780,792,762,774,16.05,0
+DSS.US,D,20180628,000000,773.94,810,750,792,57.95,0
+DSS.US,D,20180629,000000,798,828,756,768,86.15,0
+DSS.US,D,20180702,000000,768,804,762,777,79.65,0
+DSS.US,D,20180703,000000,774,780,762,768,27.75,0
+DSS.US,D,20180705,000000,768,780,768,774,40.5,0
+DSS.US,D,20180706,000000,780,840,768,774,515.3,0
+DSS.US,D,20180709,000000,786,882,786,858,225.65,0
+DSS.US,D,20180710,000000,870,881.4,810,810,109.75,0
+DSS.US,D,20180711,000000,816,822,798,805.62,45.2,0
+DSS.US,D,20180712,000000,804.12,834,780,816,54.75,0
+DSS.US,D,20180713,000000,810,834,780,810,28.7,0
+DSS.US,D,20180716,000000,828,834.6,797.82,810,19.7,0
+DSS.US,D,20180717,000000,810,858,780.06,832.74,294.3,0
+DSS.US,D,20180718,000000,840.36,840.36,802.8,816,74.1,0
+DSS.US,D,20180719,000000,819,864,810,810,55.75,0
+DSS.US,D,20180720,000000,810,846,799.2,828,31.65,0
+DSS.US,D,20180723,000000,828,840,804.06,816,23.7,0
+DSS.US,D,20180724,000000,822,846,822,828,23.3,0
+DSS.US,D,20180725,000000,828,888,828,852,164,0
+DSS.US,D,20180726,000000,888,894,861,870,49.35,0
+DSS.US,D,20180727,000000,858.9,900,843.72,870,49.65,0
+DSS.US,D,20180730,000000,876,888,876,888,58.8,0
+DSS.US,D,20180731,000000,882,934.98,882,894,108.2,0
+DSS.US,D,20180801,000000,894,931.5,894,918,24.1,0
+DSS.US,D,20180802,000000,900,936,900,900,63.85,0
+DSS.US,D,20180803,000000,906,918,870,876,236.9,0
+DSS.US,D,20180806,000000,930,963,870,894,296.3,0
+DSS.US,D,20180807,000000,906,912,876,888,53.65,0
+DSS.US,D,20180808,000000,900,906,882,882,10.1,0
+DSS.US,D,20180809,000000,876,888,858.06,864,73.45,0
+DSS.US,D,20180810,000000,871.74,894,871.74,894,10.5,0
+DSS.US,D,20180813,000000,900,912,888,888,16.05,0
+DSS.US,D,20180814,000000,899.4,912,894,894,54.85,0
+DSS.US,D,20180815,000000,930,966,786,820.62,187,0
+DSS.US,D,20180816,000000,858,858,780,786,88.6,0
+DSS.US,D,20180817,000000,786,792,750,750,42.2,0
+DSS.US,D,20180820,000000,744,750,738,738,22.75,0
+DSS.US,D,20180821,000000,750.84,762,744,744,13.85,0
+DSS.US,D,20180822,000000,762,774,759.24,768,16.95,0
+DSS.US,D,20180823,000000,762,768.06,744,744,44.3,0
+DSS.US,D,20180824,000000,756,768,750,750,29.1,0
+DSS.US,D,20180827,000000,774,810,768,780,34.85,0
+DSS.US,D,20180828,000000,786,804,780,780,40.65,0
+DSS.US,D,20180829,000000,780,792,762,762,32.1,0
+DSS.US,D,20180830,000000,762,780,756,756,14.3,0
+DSS.US,D,20180831,000000,762,774,738,738,38.55,0
+DSS.US,D,20180904,000000,750,780,750,768,16.5,0
+DSS.US,D,20180905,000000,774,804,750,756,6.25,0
+DSS.US,D,20180906,000000,762.06,780,726,726,24.65,0
+DSS.US,D,20180907,000000,732,762,714,732,34.25,0
+DSS.US,D,20180910,000000,726,756,696,696,45.2,0
+DSS.US,D,20180911,000000,702,750,702,732,38.65,0
+DSS.US,D,20180912,000000,726.9,756,714,750,18,0
+DSS.US,D,20180913,000000,720,750,696,708,63.6,0
+DSS.US,D,20180914,000000,696,738,696,696,30.95,0
+DSS.US,D,20180917,000000,696,738,600,648,49.85,0
+DSS.US,D,20180918,000000,689.94,689.94,618,663,85.8,0
+DSS.US,D,20180919,000000,666,690,648,648,25.35,0
+DSS.US,D,20180920,000000,648,696,648,648,38.5,0
+DSS.US,D,20180921,000000,654,696,576,576,219.85,0
+DSS.US,D,20180924,000000,636,636,600,600,98.45,0
+DSS.US,D,20180925,000000,630,630,600,600,57.05,0
+DSS.US,D,20180926,000000,606,654,606,654,43.2,0
+DSS.US,D,20180927,000000,645.24,665.46,645.24,653.04,14.4,0
+DSS.US,D,20180928,000000,636,654,631.26,636,17.65,0
+DSS.US,D,20181001,000000,654,654,636,636,58.2,0
+DSS.US,D,20181002,000000,636,648,601.62,606,34.9,0
+DSS.US,D,20181003,000000,606,654,606,624,17.6,0
+DSS.US,D,20181004,000000,642,654,642,654,38.85,0
+DSS.US,D,20181005,000000,654,660,648.6,654,9.1,0
+DSS.US,D,20181008,000000,650.88,684,630,678,15.4,0
+DSS.US,D,20181009,000000,674.52,684,654,654,14.35,0
+DSS.US,D,20181010,000000,654.06,666,642,642,16.6,0
+DSS.US,D,20181011,000000,651.24,660,606,606,20.75,0
+DSS.US,D,20181012,000000,636,642,606,642,16.9,0
+DSS.US,D,20181015,000000,628.32,630,618,618,27.85,0
+DSS.US,D,20181016,000000,614.82,642,600,621,53.65,0
+DSS.US,D,20181017,000000,606.06,630,606.06,630,13.1,0
+DSS.US,D,20181018,000000,630,636,606,606,39.15,0
+DSS.US,D,20181019,000000,627.18,630,619.5,624,20.05,0
+DSS.US,D,20181022,000000,620.64,620.64,606,606,20.25,0
+DSS.US,D,20181023,000000,612,618,612,618,10,0
+DSS.US,D,20181024,000000,618.06,618.06,606.06,618,11.65,0
+DSS.US,D,20181025,000000,612.06,618,600,600,4,0
+DSS.US,D,20181026,000000,600,606,600,606,25.05,0
+DSS.US,D,20181029,000000,606,612,581.82,581.82,16.9,0
+DSS.US,D,20181030,000000,606,630,600.06,618,22.8,0
+DSS.US,D,20181031,000000,630,645.12,612,630,12.4,0
+DSS.US,D,20181101,000000,630,648,609.06,612,10.5,0
+DSS.US,D,20181102,000000,624,624,582.06,588,44.95,0
+DSS.US,D,20181105,000000,606,870,591.96,624,1377.2,0
+DSS.US,D,20181106,000000,630,660,612,630,199.6,0
+DSS.US,D,20181107,000000,624,828,624,798,3562.75,0
+DSS.US,D,20181108,000000,756,774,666,690,1725.55,0
+DSS.US,D,20181109,000000,660,660,612,618,389.7,0
+DSS.US,D,20181112,000000,624,690,624,672,397.35,0
+DSS.US,D,20181113,000000,666,780,630,720,1316.2,0
+DSS.US,D,20181114,000000,780,780,648,684,526.95,0
+DSS.US,D,20181115,000000,606,636,564.06,598.2,454.4,0
+DSS.US,D,20181116,000000,592.8,599.7,552,552,294.15,0
+DSS.US,D,20181119,000000,559.2,583.2,522.78,534.6,295.25,0
+DSS.US,D,20181120,000000,540,540,495.06,510,198.85,0
+DSS.US,D,20181121,000000,510,534,510,533.28,169.3,0
+DSS.US,D,20181123,000000,525.84,578.84,525.84,566.2,50.15,0
+DSS.US,D,20181126,000000,545.72,587.58,543.36,575.82,55.05,0
+DSS.US,D,20181127,000000,576,600,522.94,528,250.4,0
+DSS.US,D,20181128,000000,522.78,576,522.78,569.88,208.3,0
+DSS.US,D,20181129,000000,546.78,576.1,528,570,86.75,0
+DSS.US,D,20181130,000000,594,618.06,564.34,582,224.75,0
+DSS.US,D,20181203,000000,588,630,588,596.94,56.5,0
+DSS.US,D,20181204,000000,590.1,596.1,558,558,61.95,0
+DSS.US,D,20181206,000000,534,592.68,534,540,45.55,0
+DSS.US,D,20181207,000000,540,567,540,540,26.9,0
+DSS.US,D,20181210,000000,594,594,540,540,37.3,0
+DSS.US,D,20181211,000000,545.94,565.8,518.4,518.4,53.05,0
+DSS.US,D,20181212,000000,534,539.28,518.4,534,58.95,0
+DSS.US,D,20181213,000000,537.24,537.24,480.3,510,91.65,0
+DSS.US,D,20181214,000000,510,516.06,480.6,480.6,87.1,0
+DSS.US,D,20181217,000000,480.6,504,431.16,432,109.35,0
+DSS.US,D,20181218,000000,449.4,449.4,427.86,441.6,93.6,0
+DSS.US,D,20181219,000000,474,515.6,450,469.2,361.8,0
+DSS.US,D,20181220,000000,468.6,535.62,429,451.8,362.25,0
+DSS.US,D,20181221,000000,468,478.12,426,447.6,173.1,0
+DSS.US,D,20181224,000000,468,468,383.94,402,95.35,0
+DSS.US,D,20181226,000000,390,450,390,432,96.55,0
+DSS.US,D,20181227,000000,440.68,450,372,402,146.7,0
+DSS.US,D,20181228,000000,420,432,402,426,159.25,0
+DSS.US,D,20181231,000000,442.2,468,420,439.56,109.65,0
+DSS.US,D,20190102,000000,460.2,478.86,453.64,478.86,60.6,0
+DSS.US,D,20190103,000000,492,506.88,450,503.88,106.15,0
+DSS.US,D,20190104,000000,510,533.82,498,522,81.65,0
+DSS.US,D,20190107,000000,540,552,520.46,547.56,94.3,0
+DSS.US,D,20190108,000000,557.94,557.94,463.56,549.18,81.8,0
+DSS.US,D,20190109,000000,558,558,522,525.9,22.75,0
+DSS.US,D,20190110,000000,528,552,507,507,24.8,0
+DSS.US,D,20190111,000000,524.64,537,516,516.06,18.05,0
+DSS.US,D,20190114,000000,541.86,552,510.06,516,128,0
+DSS.US,D,20190115,000000,540,546.06,528,546.06,100.5,0
+DSS.US,D,20190116,000000,558,558,534.06,546,42.4,0
+DSS.US,D,20190117,000000,552,563.3,543.24,555,41.65,0
+DSS.US,D,20190118,000000,561,576.12,540,564,52.05,0
+DSS.US,D,20190122,000000,586.68,586.68,558,564,97.55,0
+DSS.US,D,20190123,000000,582,594,564,569.94,108.35,0
+DSS.US,D,20190124,000000,587.4,594,576.6,576.6,136.05,0
+DSS.US,D,20190125,000000,582,612,570,582.06,62.55,0
+DSS.US,D,20190128,000000,593.4,616.62,576,588,360.35,0
+DSS.US,D,20190129,000000,599.76,612,570,581.04,137.15,0
+DSS.US,D,20190130,000000,593.64,624,583.26,618,106.65,0
+DSS.US,D,20190131,000000,624,684,600,666,228.95,0
+DSS.US,D,20190201,000000,690,690,636,672,134.1,0
+DSS.US,D,20190204,000000,684,720,648.06,720,127.3,0
+DSS.US,D,20190205,000000,720,732,690,690,83.9,0
+DSS.US,D,20190206,000000,690,726,690,696,85.9,0
+DSS.US,D,20190207,000000,696,726,684,726,74.25,0
+DSS.US,D,20190208,000000,702,702,678,678,66.55,0
+DSS.US,D,20190211,000000,678,702,648,666,103.2,0
+DSS.US,D,20190212,000000,678,696,666,696,102.9,0
+DSS.US,D,20190213,000000,696,696,672,690,52.1,0
+DSS.US,D,20190214,000000,678,690,648,672,142.85,0
+DSS.US,D,20190215,000000,672,690,660,666,152.25,0
+DSS.US,D,20190219,000000,666,708,660,678,332.95,0
+DSS.US,D,20190220,000000,672,702,654,654,176.55,0
+DSS.US,D,20190221,000000,660,666,608.28,624,87.3,0
+DSS.US,D,20190222,000000,630,666,630,666,99.75,0
+DSS.US,D,20190225,000000,636,657.06,618,630,92.35,0
+DSS.US,D,20190226,000000,630,642,591.36,612,145.1,0
+DSS.US,D,20190227,000000,600,606,582,588,201.2,0
+DSS.US,D,20190228,000000,612,660,540,582.3,322.2,0
+DSS.US,D,20190301,000000,584.94,621.36,584.94,606,64.1,0
+DSS.US,D,20190304,000000,612,633.18,600,624,49.3,0
+DSS.US,D,20190305,000000,774,1194,702,1020,42526.4,0
+DSS.US,D,20190306,000000,972,1044,834,870,5819.75,0
+DSS.US,D,20190307,000000,864,870,756,768,1165.55,0
+DSS.US,D,20190308,000000,768,840,762.6,804,718.55,0
+DSS.US,D,20190311,000000,810,936,768,828,1715.65,0
+DSS.US,D,20190312,000000,912,912,792,810,543.35,0
+DSS.US,D,20190313,000000,846,852,792,822,335.6,0
+DSS.US,D,20190314,000000,816,888,804,888,546.55,0
+DSS.US,D,20190315,000000,882,882,822,834,307.05,0
+DSS.US,D,20190318,000000,834,882,822,882,225.05,0
+DSS.US,D,20190319,000000,840,864,816,828,316.75,0
+DSS.US,D,20190320,000000,834,871.38,822,852,306.3,0
+DSS.US,D,20190321,000000,834,847.08,780,798,335.25,0
+DSS.US,D,20190322,000000,792,804,750,775.26,189.75,0
+DSS.US,D,20190325,000000,762,792,720,720,188.45,0
+DSS.US,D,20190326,000000,720,775.8,720,762,147.5,0
+DSS.US,D,20190327,000000,774,786,738,786,146.35,0
+DSS.US,D,20190328,000000,780,846,768,816,355.75,0
+DSS.US,D,20190329,000000,816,852,760.62,780,84.35,0
+DSS.US,D,20190401,000000,780,810,768,798,94.2,0
+DSS.US,D,20190402,000000,786,791.94,750,762,180.05,0
+DSS.US,D,20190403,000000,768,786,750,756,308.75,0
+DSS.US,D,20190404,000000,762,762,726,756,86.05,0
+DSS.US,D,20190405,000000,756,792,750.96,792,75.3,0
+DSS.US,D,20190408,000000,786,804,708,744,375.4,0
+DSS.US,D,20190409,000000,750,762,738,762,128.85,0
+DSS.US,D,20190410,000000,756,762,732,732,76.35,0
+DSS.US,D,20190411,000000,750,756,696,708,174.6,0
+DSS.US,D,20190412,000000,708,738,708,719.94,41.2,0
+DSS.US,D,20190415,000000,714,734.34,660,714,298.65,0
+DSS.US,D,20190416,000000,708,708,684,696,39.95,0
+DSS.US,D,20190417,000000,696,696,660,660,141.3,0
+DSS.US,D,20190418,000000,672,720,636,720,187.15,0
+DSS.US,D,20190422,000000,702,708,684,684,48.55,0
+DSS.US,D,20190423,000000,690,714,683.7,690,60.65,0
+DSS.US,D,20190424,000000,762,858,726,780,4556.9,0
+DSS.US,D,20190425,000000,756,840,732,840,571.6,0
+DSS.US,D,20190426,000000,834,834,774,774,234.65,0
+DSS.US,D,20190429,000000,774,807,768,788.22,108.7,0
+DSS.US,D,20190430,000000,792,809.28,780,786,52.2,0
+DSS.US,D,20190501,000000,780,798,726,738,126.3,0
+DSS.US,D,20190502,000000,726,774,726,760.26,80.3,0
+DSS.US,D,20190503,000000,756,773.82,747,773.82,49.55,0
+DSS.US,D,20190506,000000,768,768,738,744,27.3,0
+DSS.US,D,20190507,000000,753,753,720,720.06,56.65,0
+DSS.US,D,20190508,000000,725.4,725.4,678,702.06,139.35,0
+DSS.US,D,20190509,000000,705.84,720,666,681.24,120.7,0
+DSS.US,D,20190510,000000,714,720,666,720,55.8,0
+DSS.US,D,20190513,000000,690,720,666,666,301.85,0
+DSS.US,D,20190514,000000,678,720,666.12,720,46.1,0
+DSS.US,D,20190515,000000,720,720,606,642,332,0
+DSS.US,D,20190516,000000,642,660,624,630,91.35,0
+DSS.US,D,20190517,000000,630,690,612,672,184.25,0
+DSS.US,D,20190520,000000,672,672,612,618,60.5,0
+DSS.US,D,20190521,000000,630,648,614.4,648,22.25,0
+DSS.US,D,20190522,000000,648,648,600,618,108.2,0
+DSS.US,D,20190523,000000,606,624,576,582,100.75,0
+DSS.US,D,20190524,000000,582.6,612,582.6,612,77.3,0
+DSS.US,D,20190528,000000,600,622.68,596.04,606,88.55,0
+DSS.US,D,20190529,000000,618,642,588,642,96.25,0
+DSS.US,D,20190530,000000,630,651.9,612,612,227.85,0
+DSS.US,D,20190531,000000,612,618,588,600,183.3,0
+DSS.US,D,20190603,000000,594,594,570,573,136.25,0
+DSS.US,D,20190604,000000,594,606,546,546,79.2,0
+DSS.US,D,20190605,000000,540,567.6,489.7,497.04,368.25,0
+DSS.US,D,20190606,000000,296.7,296.7,277.2,277.2,3871.65,0
+DSS.US,D,20190607,000000,300,300,282,282,1129.35,0
+DSS.US,D,20190610,000000,287.4,296.4,283.8,294.06,813.05,0
+DSS.US,D,20190611,000000,300,300,279.9,285,1058.55,0
+DSS.US,D,20190612,000000,282.6,283.62,264,264.6,1224.45,0
+DSS.US,D,20190613,000000,270.3,294.6,270,290.4,634.75,0
+DSS.US,D,20190614,000000,291.6,293.4,277.5,284.4,340.65,0
+DSS.US,D,20190617,000000,283.8,288.96,280.62,283.14,350.15,0
+DSS.US,D,20190618,000000,285.42,297,279,292.2,685.35,0
+DSS.US,D,20190619,000000,288.18,296.4,282,282,428.45,0
+DSS.US,D,20190620,000000,283.8,295.5,283.8,283.8,484.1,0
+DSS.US,D,20190621,000000,297,297,282,282,780.25,0
+DSS.US,D,20190624,000000,286.2,306,282,303,1685.65,0
+DSS.US,D,20190625,000000,300,306,288,291.6,2995.8,0
+DSS.US,D,20190626,000000,293.4,306.6,282.06,292.8,2264.05,0
+DSS.US,D,20190627,000000,291,299.64,288,298.5,558.65,0
+DSS.US,D,20190628,000000,299.88,300,291.24,299.94,390.45,0
+DSS.US,D,20190701,000000,294,305.4,294,297.06,1458.6,0
+DSS.US,D,20190702,000000,297.06,299.94,282.6,289.26,311.45,0
+DSS.US,D,20190703,000000,303.24,303.24,286.8,288,323.95,0
+DSS.US,D,20190705,000000,300,300,284.1,299.28,193.55,0
+DSS.US,D,20190708,000000,304.74,304.74,291.06,297.06,408.55,0
+DSS.US,D,20190709,000000,293.16,300,293.16,293.46,242.6,0
+DSS.US,D,20190710,000000,293.46,301.5,285.44,287.88,1229.45,0
+DSS.US,D,20190711,000000,292.8,292.8,282,284.64,590.05,0
+DSS.US,D,20190712,000000,286.8,291,282.06,285.6,118.85,0
+DSS.US,D,20190715,000000,276.06,297,276.06,294,2135.6,0
+DSS.US,D,20190716,000000,290.4,298.5,282,283.86,621.5,0
+DSS.US,D,20190717,000000,283.86,284.28,270,276,595.95,0
+DSS.US,D,20190718,000000,281.94,312,276.06,281.94,6244.75,0
+DSS.US,D,20190719,000000,276,279.06,246.6,250.32,2135.15,0
+DSS.US,D,20190722,000000,255.84,269.94,251.34,257.28,822.9,0
+DSS.US,D,20190723,000000,254.28,258.3,240,253.8,546,0
+DSS.US,D,20190724,000000,251.88,261.6,246,261.6,1060.05,0
+DSS.US,D,20190725,000000,261,261,246,246,352.85,0
+DSS.US,D,20190726,000000,234.06,253.14,234.06,248.7,474.4,0
+DSS.US,D,20190729,000000,251.4,258,241.74,249.06,328.9,0
+DSS.US,D,20190730,000000,253.86,257.4,247.86,252,238.15,0
+DSS.US,D,20190731,000000,252,279.3,248.18,266.4,362.55,0
+DSS.US,D,20190801,000000,264,270,252.12,253.02,190.15,0
+DSS.US,D,20190802,000000,256.92,257.94,249,250.68,275.75,0
+DSS.US,D,20190805,000000,249,249,204.36,234.3,477.7,0
+DSS.US,D,20190806,000000,229.68,248.4,228,246,229.55,0
+DSS.US,D,20190807,000000,241.8,245.88,228,237.24,184.35,0
+DSS.US,D,20190808,000000,237.48,252,233.28,249,180.45,0
+DSS.US,D,20190809,000000,248.4,258,240,253.6,194.3,0
+DSS.US,D,20190812,000000,251.4,257.4,210,243.06,242.45,0
+DSS.US,D,20190813,000000,246,258,228.3,252,125.3,0
+DSS.US,D,20190814,000000,252,253.68,216,237.72,292.15,0
+DSS.US,D,20190815,000000,239.28,246,234,234,157,0
+DSS.US,D,20190816,000000,238.92,252,234.54,246,133.5,0
+DSS.US,D,20190819,000000,240.06,252,228,234,257.35,0
+DSS.US,D,20190820,000000,252,252,234,240.06,80.7,0
+DSS.US,D,20190821,000000,252,252,229.5,242.1,130.1,0
+DSS.US,D,20190822,000000,229.5,264,229.5,244.98,206.15,0
+DSS.US,D,20190823,000000,250.8,264,231.06,259.74,137.2,0
+DSS.US,D,20190826,000000,264,264,242.46,250.02,96.5,0
+DSS.US,D,20190827,000000,252,264,241.62,243.9,69.25,0
+DSS.US,D,20190828,000000,244.2,250.2,241.86,250.2,44.45,0
+DSS.US,D,20190829,000000,252,257.4,241.2,244.44,105.7,0
+DSS.US,D,20190830,000000,257.4,257.4,246,250.32,51.8,0
+DSS.US,D,20190903,000000,256.56,256.56,236.34,240,86.85,0
+DSS.US,D,20190904,000000,240.96,252,237,240.72,73.75,0
+DSS.US,D,20190905,000000,247.68,250.98,235.56,250.98,102.95,0
+DSS.US,D,20190906,000000,252,252,237,252,275.05,0
+DSS.US,D,20190909,000000,234,249.9,229.5,238.2,106.75,0
+DSS.US,D,20190910,000000,244.14,252,240.12,248.46,24.05,0
+DSS.US,D,20190911,000000,252,252,239.14,246,269.2,0
+DSS.US,D,20190912,000000,252,252,240,245.94,64.7,0
+DSS.US,D,20190913,000000,246,246.78,234,239.94,260.25,0
+DSS.US,D,20190916,000000,251.88,251.88,234,240,120.8,0
+DSS.US,D,20190917,000000,252,252,228,228,61.85,0
+DSS.US,D,20190918,000000,228.9,232.44,210.48,223.32,237.5,0
+DSS.US,D,20190919,000000,217.2,233.16,216.3,233.16,161.4,0
+DSS.US,D,20190920,000000,233.94,239.82,230.1,239.82,84.35,0
+DSS.US,D,20190923,000000,237.9,237.9,218.1,231.06,66.9,0
+DSS.US,D,20190924,000000,234.3,237.9,222,235.74,84.6,0
+DSS.US,D,20190925,000000,239.82,239.82,225.6,227.46,90.45,0
+DSS.US,D,20190926,000000,234,234,210.6,224.94,140.7,0
+DSS.US,D,20190927,000000,222,224.94,211.5,222.36,103.35,0
+DSS.US,D,20190930,000000,217.86,230.7,191.94,230.7,397.7,0
+DSS.US,D,20191001,000000,231,232.5,222.9,228.96,60,0
+DSS.US,D,20191002,000000,233.4,233.4,198,212.34,133.75,0
+DSS.US,D,20191003,000000,210,228,203.7,213,106.95,0
+DSS.US,D,20191004,000000,234,234,205.8,216,84.55,0
+DSS.US,D,20191007,000000,214.5,217.08,198,204.24,45.95,0
+DSS.US,D,20191008,000000,210,236.22,210,233.1,140.15,0
+DSS.US,D,20191009,000000,228.6,240,202.86,226.68,55.9,0
+DSS.US,D,20191010,000000,219.9,276,204.06,224.04,2049.9,0
+DSS.US,D,20191011,000000,230.4,234,210.12,221.88,271.8,0
+DSS.US,D,20191014,000000,221.88,240,221.88,237.48,129.05,0
+DSS.US,D,20191015,000000,229.2,234,207.12,221.94,306.05,0
+DSS.US,D,20191016,000000,222,228,199.5,210,193.4,0
+DSS.US,D,20191017,000000,216,216,193.5,204,432.45,0
+DSS.US,D,20191018,000000,204,221.94,204,221.94,52.05,0
+DSS.US,D,20191021,000000,211.2,221.42,192.84,204,111.95,0
+DSS.US,D,20191022,000000,208.8,208.8,198.06,201.42,94.4,0
+DSS.US,D,20191023,000000,199.2,214.98,195,204.3,78.8,0
+DSS.US,D,20191024,000000,209.4,209.4,198.6,202.62,102.4,0
+DSS.US,D,20191025,000000,203.1,215.64,186,197.58,1101.3,0
+DSS.US,D,20191028,000000,199.44,200.1,180,191.94,477.65,0
+DSS.US,D,20191029,000000,183.6,191.52,168.06,182.22,265.3,0
+DSS.US,D,20191030,000000,184.38,185.4,150.12,153.54,544.1,0
+DSS.US,D,20191031,000000,162,171.3,162,165.54,129.2,0
+DSS.US,D,20191101,000000,156,221.76,156,180.9,1338.3,0
+DSS.US,D,20191104,000000,189.6,216,182.22,203.94,785.85,0
+DSS.US,D,20191105,000000,207,216,201,208.44,332,0
+DSS.US,D,20191106,000000,226.86,237.6,210,213.66,657.5,0
+DSS.US,D,20191107,000000,202.8,211.98,192,196.2,406,0
+DSS.US,D,20191108,000000,192.6,203.82,188.37,200.16,265.95,0
+DSS.US,D,20191111,000000,198,210,195,203.94,114.95,0
+DSS.US,D,20191112,000000,195.96,203.88,181.56,195,227.05,0
+DSS.US,D,20191113,000000,195.3,202.14,184.8,188.88,307.35,0
+DSS.US,D,20191114,000000,192,197.88,186,188.22,205.25,0
+DSS.US,D,20191115,000000,192.42,192.42,168,171.6,405.3,0
+DSS.US,D,20191118,000000,171.6,174.96,168.06,174.96,272.1,0
+DSS.US,D,20191119,000000,210,243.36,184.8,197.94,1444.9,0
+DSS.US,D,20191120,000000,176.94,197.4,176.94,184.44,431.25,0
+DSS.US,D,20191121,000000,179.46,195,179.46,186.6,79.35,0
+DSS.US,D,20191122,000000,183.3,192.42,174.6,192.42,102.4,0
+DSS.US,D,20191125,000000,198.18,198.18,174.6,175.2,255.1,0
+DSS.US,D,20191126,000000,180,181.8,159.06,168.96,753.3,0
+DSS.US,D,20191127,000000,163.8,173.28,163.8,168.96,53.25,0
+DSS.US,D,20191129,000000,168.84,178.08,162.18,164.16,81.3,0
+DSS.US,D,20191202,000000,172.32,177.96,150.6,160.08,236.95,0
+DSS.US,D,20191203,000000,160.2,173.88,156,160.278,186.65,0
+DSS.US,D,20191204,000000,168.24,168.24,160.56,163.5,67.7,0
+DSS.US,D,20191205,000000,181.5,181.5,156.528,161.4,252.15,0
+DSS.US,D,20191206,000000,161.4,165,157.2,157.2,144.55,0
+DSS.US,D,20191209,000000,157.8,168,153,160.14,319.7,0
+DSS.US,D,20191210,000000,164.4,166.5,156,166.5,70,0
+DSS.US,D,20191211,000000,165.6,167.7,156.24,163.8,189.9,0
+DSS.US,D,20191212,000000,157.166,162.42,153.54,153.6,187.55,0
+DSS.US,D,20191213,000000,150,168,150,162,213,0
+DSS.US,D,20191216,000000,162,175.74,156.36,175.74,315.75,0
+DSS.US,D,20191217,000000,180,186,161.76,175.98,180.85,0
+DSS.US,D,20191218,000000,174,174,162,174,131.9,0
+DSS.US,D,20191219,000000,171,174,156.66,174,222.2,0
+DSS.US,D,20191220,000000,168,179.94,159.72,177.48,143.5,0
+DSS.US,D,20191223,000000,168,179.88,163.86,174,210.2,0
+DSS.US,D,20191224,000000,166.38,179.1,166.38,175.14,89.25,0
+DSS.US,D,20191226,000000,168,178.5,168,169.8,86.75,0
+DSS.US,D,20191227,000000,165.06,174.6,165.06,172.56,133.4,0
+DSS.US,D,20191230,000000,168,179.88,168,179.1,362.25,0
+DSS.US,D,20191231,000000,179.88,196.8,174,180.72,377.8,0
+DSS.US,D,20200102,000000,180.6,194.64,180.6,189.714,201.15,0
+DSS.US,D,20200103,000000,199.2,215.52,198,198.78,406.1,0
+DSS.US,D,20200106,000000,208.68,210,192.06,201,246.35,0
+DSS.US,D,20200107,000000,186,198,183.36,188.76,184.25,0
+DSS.US,D,20200108,000000,186,198,184.8,187.8,107.6,0
+DSS.US,D,20200109,000000,187.2,188.94,171.006,184.86,155.45,0
+DSS.US,D,20200110,000000,180.6,192,180,180.78,59.4,0
+DSS.US,D,20200113,000000,177,186,174.6,175.62,151.35,0
+DSS.US,D,20200114,000000,180,195,179.7,184.74,742.45,0
+DSS.US,D,20200115,000000,186,191.94,180.06,186,227.4,0
+DSS.US,D,20200116,000000,186,191.18,180,182.94,239,0
+DSS.US,D,20200117,000000,180.06,198,180,187.08,157.1,0
+DSS.US,D,20200121,000000,196.38,196.4,185.94,189.78,254.05,0
+DSS.US,D,20200122,000000,199.26,210,186.836,199.8,466.5,0
+DSS.US,D,20200123,000000,208.8,210,192.66,193.86,260.75,0
+DSS.US,D,20200124,000000,198,198,180,189.244,318.55,0
+DSS.US,D,20200127,000000,174,186,160.8,178.38,870.8,0
+DSS.US,D,20200128,000000,168,178.336,168,174.24,50.9,0
+DSS.US,D,20200129,000000,188.88,189,162,162,233.85,0
+DSS.US,D,20200130,000000,165.12,167.94,153.06,156.54,193.1,0
+DSS.US,D,20200131,000000,168,168,156.6,157.2,92.35,0
+DSS.US,D,20200203,000000,165.06,170.64,151.44,151.44,230.55,0
+DSS.US,D,20200204,000000,159,161.7,153,153.12,240.5,0
+DSS.US,D,20200205,000000,165.54,165.54,156,156,161.2,0
+DSS.US,D,20200206,000000,163.8,163.86,153,163.5,261.3,0
+DSS.US,D,20200207,000000,163.8,163.8,153,156.72,196.85,0
+DSS.US,D,20200210,000000,162,162,153,153,115.5,0
+DSS.US,D,20200211,000000,155.94,155.94,147,151.32,333.95,0
+DSS.US,D,20200212,000000,151.32,155.82,138,142.65,402.2,0
+DSS.US,D,20200213,000000,149.76,149.94,121.56,121.62,1064.55,0
+DSS.US,D,20200214,000000,132,143.4,127.68,141,601.05,0
+DSS.US,D,20200218,000000,147,147.06,129,138.48,338.1,0
+DSS.US,D,20200219,000000,133.2,143.94,132,138,269.2,0
+DSS.US,D,20200220,000000,132,146.94,132,146.4,245.15,0
+DSS.US,D,20200221,000000,100.2,108.12,100.2,106.86,23541.65,0
+DSS.US,D,20200224,000000,114,140.88,108.6,135,40169.85,0
+DSS.US,D,20200225,000000,140.94,154.08,121.2,134.4,28780.55,0
+DSS.US,D,20200226,000000,120,135,114,123,15754.25,0
+DSS.US,D,20200227,000000,128.88,131.04,103.38,108.9,18873.55,0
+DSS.US,D,20200228,000000,112.2,153,108,144,29811.5,0
+DSS.US,D,20200302,000000,137.34,139.5,121.62,129.42,4900.35,0
+DSS.US,D,20200303,000000,125.4,131.7,120,120.84,6117.8,0
+DSS.US,D,20200304,000000,126,138,121.8,126,7565.85,0
+DSS.US,D,20200305,000000,122.7,124.5,111,116.16,9924.4,0
+DSS.US,D,20200306,000000,123,123.3,114,114,5276.85,0
+DSS.US,D,20200309,000000,117,117,73.5,101.1,4857.15,0
+DSS.US,D,20200310,000000,118.2,118.2,96.12,99,3502,0
+DSS.US,D,20200311,000000,100.2,102,90.72,93.006,3052.65,0
+DSS.US,D,20200312,000000,156,312,139.68,167.7,155729.35,0
+DSS.US,D,20200313,000000,167.7,167.76,105,109.32,21404.05,0
+DSS.US,D,20200316,000000,108,120,96,109.32,14544.25,0
+DSS.US,D,20200317,000000,114,126,106.5,108,7466.65,0
+DSS.US,D,20200318,000000,109.26,113.94,97.8,102.6,8090.55,0
+DSS.US,D,20200319,000000,102.9,118.2,97.26,107.1,12432.95,0
+DSS.US,D,20200320,000000,114,126,105.3,121.68,10598.85,0
+DSS.US,D,20200323,000000,120,147,109.2,123.3,20323.55,0
+DSS.US,D,20200324,000000,126,138,118.5,127.26,6842.7,0
+DSS.US,D,20200325,000000,121.2,144,117,138.6,9038.95,0
+DSS.US,D,20200326,000000,137.7,147,127.08,136.2,4753.7,0
+DSS.US,D,20200327,000000,132,180,126,162,22824.1,0
+DSS.US,D,20200330,000000,141,148.68,120,127.32,11920.95,0
+DSS.US,D,20200331,000000,132,137.52,117.6,118.86,10952.75,0
+DSS.US,D,20200401,000000,126.3,135.6,108.78,132,10950.9,0
+DSS.US,D,20200402,000000,132,136.5,120.36,122.34,8714.2,0
+DSS.US,D,20200403,000000,127.56,129,115.788,121.2,6796.45,0
+DSS.US,D,20200406,000000,122.46,125.94,114,119.52,4398.7,0
+DSS.US,D,20200407,000000,116.46,118.8,114,115.14,3822.65,0
+DSS.US,D,20200408,000000,120,135,114.6,126,10787.1,0
+DSS.US,D,20200409,000000,120,132,120,125.94,6595.95,0
+DSS.US,D,20200413,000000,126,138,117.6,131.88,7334.1,0
+DSS.US,D,20200414,000000,132.3,147,126.54,138.18,8468.8,0
+DSS.US,D,20200415,000000,135.12,149.4,135,140.46,8432.7,0
+DSS.US,D,20200416,000000,150,153,133.2,141,4620.5,0
+DSS.US,D,20200417,000000,150,150,132.06,134.88,5253.25,0
+DSS.US,D,20200420,000000,129.6,138,123,132,6402.1,0
+DSS.US,D,20200421,000000,133.8,162,126,153,17491.55,0
+DSS.US,D,20200422,000000,147,240,132,190.2,53949.1,0
+DSS.US,D,20200423,000000,189,270,162.6,210,52972.4,0
+DSS.US,D,20200424,000000,214.8,215.94,183.12,199.44,8958.7,0
+DSS.US,D,20200427,000000,192,196.14,174,179.4,20218,0
+DSS.US,D,20200428,000000,232.8,240,193.2,217.8,22072.85,0
+DSS.US,D,20200429,000000,200.88,216,192,196.98,8346.6,0
+DSS.US,D,20200430,000000,195.18,213,183,206.82,11849.05,0
+DSS.US,D,20200501,000000,204,207.06,186.06,204,7441.6,0
+DSS.US,D,20200504,000000,219.24,234,186,190.32,22153.25,0
+DSS.US,D,20200505,000000,186,194.58,168.9,183.3,11234.35,0
+DSS.US,D,20200506,000000,174,177.72,168,172.26,2988.55,0
+DSS.US,D,20200507,000000,162,192,159.6,179.1,14107.1,0
+DSS.US,D,20200508,000000,151.8,167.8,151.8,167.8,11191.9,0
+DSS.US,D,20200511,000000,154.8,168.8,150.432,160.2,11591,0
+DSS.US,D,20200512,000000,158.6,175,153.002,167.2,13581.05,0
+DSS.US,D,20200513,000000,163.4,166.6,150,157.4,5386.05,0
+DSS.US,D,20200514,000000,151.4,170,145,161,11365.5,0
+DSS.US,D,20200515,000000,153.8,190,153.8,176,24373.95,0
+DSS.US,D,20200518,000000,170.8,194.4,170.8,183.4,11795.05,0
+DSS.US,D,20200519,000000,181.2,192,172.2,179.4,7673.1,0
+DSS.US,D,20200520,000000,177.6,178.998,162.602,166,5888.1,0
+DSS.US,D,20200521,000000,169,171.2,160.92,169.2,6556.3,0
+DSS.US,D,20200522,000000,150,154,144.8,149,9095.7,0
+DSS.US,D,20200526,000000,160.2,168.998,151,155.8,9975.65,0
+DSS.US,D,20200527,000000,155.8,155.8,147,150.2,4214.6,0
+DSS.US,D,20200528,000000,151.6,151.6,140.9,146,2966.65,0
+DSS.US,D,20200529,000000,141.6,164.6,140.402,149,19304.75,0
+DSS.US,D,20200601,000000,156.4,175,149,166.6,23605.5,0
+DSS.US,D,20200602,000000,161,164,152,161.2,7406.35,0
+DSS.US,D,20200603,000000,164.6,175.6,162.2,172.4,8960.45,0
+DSS.US,D,20200604,000000,170.8,172.798,158.6,164.2,5387.2,0
+DSS.US,D,20200605,000000,171.8,178,165,175.4,9087.1,0
+DSS.US,D,20200608,000000,179.6,208.798,174,200,27886.45,0
+DSS.US,D,20200609,000000,201.6,209.2,194,199.8,5443.9,0
+DSS.US,D,20200610,000000,203,203,184,186.6,5552.35,0
+DSS.US,D,20200611,000000,170,179,158.4,162.2,4955.4,0
+DSS.US,D,20200612,000000,166.2,193.4,166.2,181.6,13461.8,0
+DSS.US,D,20200615,000000,190,199,182,193.6,14070.45,0
+DSS.US,D,20200616,000000,186.8,207.598,180.2,200,18413.55,0
+DSS.US,D,20200617,000000,164.8,171.8,157,159.2,69337.95,0
+DSS.US,D,20200618,000000,158,158.6,152,155.6,17120.1,0
+DSS.US,D,20200619,000000,156.4,159.6,150.2,154.2,17867.15,0
+DSS.US,D,20200622,000000,164,164,153,157,19278.75,0
+DSS.US,D,20200623,000000,157.2,160,150.7,158.8,18125,0
+DSS.US,D,20200624,000000,166.2,190,160,169.6,86934.2,0
+DSS.US,D,20200625,000000,172.4,177.8,162.4,174.8,22027.1,0
+DSS.US,D,20200626,000000,176.8,182,166.4,178.8,28690.7,0
+DSS.US,D,20200629,000000,171.2,174.1,164.6,167,9337.9,0
+DSS.US,D,20200630,000000,165.2,167,161.2,163.4,5343.35,0
+DSS.US,D,20200701,000000,164.2,165.762,158.4,161.2,11304.95,0
+DSS.US,D,20200702,000000,126.2,127.4,120.2,120.4,84340.05,0
+DSS.US,D,20200706,000000,126.2,126.6,121.382,123.8,23399.95,0
+DSS.US,D,20200707,000000,126,128.2,121.4,124,43879.6,0
+DSS.US,D,20200708,000000,124,133.8,120.2,129.4,55511.2,0
+DSS.US,D,20200709,000000,192,195.8,155,160,1025537.85,0
+DSS.US,D,20200710,000000,158.8,158.8,142,145.8,72955.95,0
+DSS.US,D,20200713,000000,154.2,162.998,148.2,150.2,67169.35,0
+DSS.US,D,20200714,000000,146.4,148.6,138.2,146.6,25074,0
+DSS.US,D,20200715,000000,146.6,149.2,142.2,146.6,19891.25,0
+DSS.US,D,20200716,000000,143.6,151.598,142.2,150.6,14353.25,0
+DSS.US,D,20200717,000000,148,151.8,146,148.8,10420.6,0
+DSS.US,D,20200720,000000,146.4,162.4,144.4,157,58153.2,0
+DSS.US,D,20200721,000000,159.4,159.4,152.834,155.4,12427.5,0
+DSS.US,D,20200722,000000,153,157.598,153,156.2,7733.6,0
+DSS.US,D,20200723,000000,157.6,162,152.4,156.6,14712.85,0
+DSS.US,D,20200724,000000,155,160.8,152.002,158,17312.95,0
+DSS.US,D,20200727,000000,161.2,172,157.8,164.8,48491.9,0
+DSS.US,D,20200728,000000,163.2,173,163,167.6,29733.6,0
+DSS.US,D,20200729,000000,155,157.8,151.6,153.6,52595.85,0
+DSS.US,D,20200730,000000,155,157.6,150.4,156.8,21302.1,0
+DSS.US,D,20200731,000000,159.8,164,154.4,159.6,33001.95,0
+DSS.US,D,20200803,000000,160.6,163.998,157.2,159.8,14528.1,0
+DSS.US,D,20200804,000000,159.8,168.8,159,168.4,19629.4,0
+DSS.US,D,20200805,000000,172.8,183.1,170.726,175.6,45476.55,0
+DSS.US,D,20200806,000000,179.8,180.632,173,175,22932.05,0
+DSS.US,D,20200807,000000,175,191.6,175,188,58016.35,0
+DSS.US,D,20200810,000000,200,211,192.4,209.2,79206.45,0
+DSS.US,D,20200811,000000,196,200,162.402,172,98518.25,0
+DSS.US,D,20200812,000000,170.4,170.4,141.2,156.8,58008.5,0
+DSS.US,D,20200813,000000,154.8,164.798,150.4,155,44595,0
+DSS.US,D,20200814,000000,156,156.4,143.426,145,33328.75,0
+DSS.US,D,20200817,000000,145.8,151.654,142.8,149.8,38885.85,0
+DSS.US,D,20200818,000000,147.2,149.2,138.4,140.8,23545.15,0
+DSS.US,D,20200819,000000,139.6,145,135,145,36959.9,0
+DSS.US,D,20200820,000000,142.8,145.4,140.8,143.6,13217.1,0
+DSS.US,D,20200821,000000,145.4,147.28,137.03,139,23708.7,0
+DSS.US,D,20200824,000000,137,138.4,124.6,127.2,49737.5,0
+DSS.US,D,20200825,000000,124.8,129,123.6,128,10413.8,0
+DSS.US,D,20200826,000000,130.8,132.806,122.4,125.4,16907.45,0
+DSS.US,D,20200827,000000,123,124.18,105,112,42137.75,0
+DSS.US,D,20200828,000000,124.4,124.4,110,118.2,15234.7,0
+DSS.US,D,20200831,000000,124.8,127.8,117,127.8,18506.7,0
+DSS.US,D,20200901,000000,135.6,144.4,131.2,142,62800.45,0
+DSS.US,D,20200902,000000,134.4,136.862,126,132,16044.25,0
+DSS.US,D,20200903,000000,129.2,130.82,120.4,123,15086.2,0
+DSS.US,D,20200904,000000,121.4,125.8,107.2,124.2,16541.65,0
+DSS.US,D,20200908,000000,111.8,123,111,118.6,13936.8,0
+DSS.US,D,20200909,000000,115.6,118.8,113,114.6,13898.45,0
+DSS.US,D,20200910,000000,113.6,116.8,112.356,113.8,8790.6,0
+DSS.US,D,20200911,000000,113,115.4,110.2,111.4,12836.5,0
+DSS.US,D,20200914,000000,110.8,113.4,106,110,8575.35,0
+DSS.US,D,20200915,000000,109.2,113.6,109.2,111.4,6858.05,0
+DSS.US,D,20200916,000000,112,114.398,109.4,112.4,4446.65,0
+DSS.US,D,20200917,000000,114,121.4,108.2,112.6,24387.75,0
+DSS.US,D,20200918,000000,111.8,114.8,110,110,5461.25,0
+DSS.US,D,20200921,000000,113.2,113.2,103.8,107,7974.3,0
+DSS.US,D,20200922,000000,107,109,103.6,105,11122.6,0
+DSS.US,D,20200923,000000,103.8,104.5,89.2,89.6,17073.15,0
+DSS.US,D,20200924,000000,81.8,88,75.8,85.6,15547.75,0
+DSS.US,D,20200925,000000,84,91,82.6,89.6,8398.25,0
+DSS.US,D,20200928,000000,89.6,94.2,84,92.6,5144.55,0
+DSS.US,D,20200929,000000,92.6,94.4,89.2,92.6,2750.4,0
+DSS.US,D,20200930,000000,93,93.2,89.2,91.2,3501,0
+DSS.US,D,20201001,000000,97,99,92.2,93.4,5874.75,0
+DSS.US,D,20201002,000000,90,93.8,88.34,89.6,4752.85,0
+DSS.US,D,20201005,000000,89.2,92.6,89.2,91,2919.45,0
+DSS.US,D,20201006,000000,90.4,92.2,86,88.4,5452.95,0
+DSS.US,D,20201007,000000,88.2,99.4,88,98.8,36811.5,0
+DSS.US,D,20201008,000000,98,98.05,88.9,91.4,11572.5,0
+DSS.US,D,20201009,000000,92,94,90.8,91.2,5400.7,0
+DSS.US,D,20201012,000000,90,91,86,86.2,8587.45,0
+DSS.US,D,20201013,000000,85.4,88.4,83.2,85.2,7186,0
+DSS.US,D,20201014,000000,85.2,88.398,83.6,85.8,9463.25,0
+DSS.US,D,20201015,000000,84,87,82,86.6,7058.75,0
+DSS.US,D,20201016,000000,85.2,85.316,83,83.6,2335.05,0
+DSS.US,D,20201019,000000,83.6,94.4,83.6,91.2,31418.95,0
+DSS.US,D,20201020,000000,91.4,94,82.3,84.8,9587.7,0
+DSS.US,D,20201021,000000,83.2,85.4,78.4,81,13085.7,0
+DSS.US,D,20201022,000000,82.2,84.6,78,84.4,12650.65,0
+DSS.US,D,20201023,000000,85.8,85.8,80.4,80.8,38082.85,0
+DSS.US,D,20201026,000000,110.8,152.4,98.8,136.4,5996504.7,0
+DSS.US,D,20201027,000000,122,131.596,113,118.8,289008.2,0
+DSS.US,D,20201028,000000,116.4,116.8,103.8,104.6,48042.05,0
+DSS.US,D,20201029,000000,104,104,95,96,32427.75,0
+DSS.US,D,20201030,000000,94.2,102.8,91.2,91.8,29178.75,0
+DSS.US,D,20201102,000000,92.2,96.8,90,94.6,18975.45,0
+DSS.US,D,20201103,000000,95.6,96.2,88.8,90.6,15707.35,0
+DSS.US,D,20201104,000000,89.8,90.492,85.2,87.4,20341.6,0
+DSS.US,D,20201105,000000,85.2,95,85,91.8,20756.9,0
+DSS.US,D,20201106,000000,91.6,95,90.202,92.2,12507.15,0
+DSS.US,D,20201109,000000,91.4,95.2,87,88.4,18027.05,0
+DSS.US,D,20201110,000000,88.6,98.4,88,93.6,12990.2,0
+DSS.US,D,20201111,000000,95.8,101.5,92.8,98.2,11617.5,0
+DSS.US,D,20201112,000000,98.4,106.4,98.4,101,11074.6,0
+DSS.US,D,20201113,000000,101.4,104.6,100,101.8,5905.1,0
+DSS.US,D,20201116,000000,100.8,105.2,94,95.6,12863.45,0
+DSS.US,D,20201117,000000,95.4,103,94,101.8,17691.4,0
+DSS.US,D,20201118,000000,101.6,103.6,98.002,98.4,6289.05,0
+DSS.US,D,20201119,000000,101,101,96.2,97.6,4551.45,0
+DSS.US,D,20201120,000000,97.6,103.796,97.2,102.4,9940.85,0
+DSS.US,D,20201123,000000,102,102.4,99,100.4,8703.85,0
+DSS.US,D,20201124,000000,101.8,106.2,98,105.8,21001.45,0
+DSS.US,D,20201125,000000,107.4,118,107,113.2,19981.9,0
+DSS.US,D,20201127,000000,114.6,117.146,110.2,112,9266.25,0
+DSS.US,D,20201130,000000,112.2,114,104,107.4,12264.25,0
+DSS.US,D,20201201,000000,111.4,111.4,101.8,105,5148.15,0
+DSS.US,D,20201202,000000,103.2,109.6,101.4,108.4,5696.25,0
+DSS.US,D,20201203,000000,107.2,107.6,103.402,105,6359.4,0
+DSS.US,D,20201204,000000,105.2,110,105.2,106.2,9694.65,0
+DSS.US,D,20201207,000000,111.8,111.8,106.4,107.6,8584.1,0
+DSS.US,D,20201208,000000,108.4,108.4,104,105,6137.25,0
+DSS.US,D,20201209,000000,105,107.6,104.4,106.8,4518.9,0
+DSS.US,D,20201210,000000,105.6,105.946,102.6,103.8,4726.15,0
+DSS.US,D,20201211,000000,104.8,104.8,101.4,103,2765.6,0
+DSS.US,D,20201214,000000,102.6,106,100.4,104.6,7553.05,0
+DSS.US,D,20201215,000000,105,110.6,103.6,107.4,7724.2,0
+DSS.US,D,20201216,000000,112.6,113,107.4,109.4,12079.8,0
+DSS.US,D,20201217,000000,113,119.8,111,119.8,23826.5,0
+DSS.US,D,20201218,000000,123.6,142.998,119,136,47695,0
+DSS.US,D,20201221,000000,134.6,137.6,122.2,122.8,28288.9,0
+DSS.US,D,20201222,000000,126,129.724,119,128.6,15800.8,0
+DSS.US,D,20201223,000000,140.2,140.2,128.8,130.6,15549.15,0
+DSS.US,D,20201224,000000,132.8,132.8,126,127.4,5216.45,0
+DSS.US,D,20201228,000000,130.2,131,124.2,125.2,6015.4,0
+DSS.US,D,20201229,000000,124,126,120,125.2,9062.15,0
+DSS.US,D,20201230,000000,123.8,130,122,127.4,4583.15,0
+DSS.US,D,20201231,000000,129,129,123.05,124.8,5831.65,0
+DSS.US,D,20210104,000000,124.2,127.192,122.4,125.6,5332.05,0
+DSS.US,D,20210105,000000,123.6,131.8,123.6,129,6241.6,0
+DSS.US,D,20210106,000000,128.2,138,128.2,131.4,9847.15,0
+DSS.US,D,20210107,000000,132.6,139,128.6,131.6,23112.85,0
+DSS.US,D,20210108,000000,132,132,123,128,10979.25,0
+DSS.US,D,20210111,000000,126.2,133.6,124.8,130.8,14126.05,0
+DSS.US,D,20210112,000000,128.6,133.8,126.2,126.8,13193.9,0
+DSS.US,D,20210113,000000,127,128.4,121.5,122.6,15704.1,0
+DSS.US,D,20210114,000000,125.8,125.8,121,124.6,11295.65,0
+DSS.US,D,20210115,000000,123,125.6,118.2,119,16125.25,0
+DSS.US,D,20210119,000000,119,120,108.6,110,43108.4,0
+DSS.US,D,20210120,000000,74.2,85.4,73.8,81.6,743641.65,0
+DSS.US,D,20210121,000000,88.4,88.4,80.2,80.6,188679.45,0
+DSS.US,D,20210122,000000,80.4,84.2,77.4,83.2,124539.95,0
+DSS.US,D,20210125,000000,83.4,89.8,81,84.2,187680.2,0
+DSS.US,D,20210126,000000,85,85.8,83.146,83.6,68272.6,0
+DSS.US,D,20210127,000000,82.4,83.6,79,81.2,135252.65,0
+DSS.US,D,20210128,000000,81,82.8,78.6,81.6,100876.55,0
+DSS.US,D,20210129,000000,81.6,85.2,79.6,80.4,65568.2,0
+DSS.US,D,20210201,000000,81.4,83,80.2,82,47828.3,0
+DSS.US,D,20210202,000000,82.4,83.6,80.8,82.6,60784.3,0
+DSS.US,D,20210203,000000,83.6,90,83.2,87.6,143159.95,0
+DSS.US,D,20210204,000000,89,91.492,85.4,86.6,158288.4,0
+DSS.US,D,20210205,000000,60.4,68.8,60,68.2,1487437.35,0
+DSS.US,D,20210208,000000,75.6,78.6,70.2,76.4,847058.4,0
+DSS.US,D,20210209,000000,82.6,85,75.4,80.2,679511.1,0
+DSS.US,D,20210210,000000,85,85,77.4,81.4,344057.85,0
+DSS.US,D,20210211,000000,82.4,86.4,79,84,482829.3,0
+DSS.US,D,20210212,000000,86.4,95,84,89.6,596500.4,0
+DSS.US,D,20210216,000000,90,97.6,85.6,88.2,470442.45,0
+DSS.US,D,20210217,000000,88.4,91.8,83.4,88.8,365846.5,0
+DSS.US,D,20210218,000000,88,88.6,81.6,81.6,200665.05,0
+DSS.US,D,20210219,000000,83.6,90,81.808,84.4,272335.2,0
+DSS.US,D,20210222,000000,83.6,85.2,80.2,81,183337.65,0
+DSS.US,D,20210223,000000,75.2,75.2,64.4,74.2,215692.25,0
+DSS.US,D,20210224,000000,75.6,78,75,76.4,104386.6,0
+DSS.US,D,20210225,000000,78.2,79.8,70,71.6,168597.15,0
+DSS.US,D,20210226,000000,70.4,73.4,68,70.6,126376.55,0
+DSS.US,D,20210301,000000,72.4,74.8,70.2,71.8,95869.5,0
+DSS.US,D,20210302,000000,72.4,73,67.6,68.4,88592.6,0
+DSS.US,D,20210303,000000,67.8,68.7,63.6,65,147523.85,0
+DSS.US,D,20210304,000000,63.8,64.4,58,60,167310.3,0
+DSS.US,D,20210305,000000,60.8,68,55,66.6,156679.4,0
+DSS.US,D,20210308,000000,67,67.6,61.4,62.4,78689.7,0
+DSS.US,D,20210309,000000,64.6,67.4,62.4,66.4,94687.85,0
+DSS.US,D,20210310,000000,68,68,64.6,66,94564.65,0
+DSS.US,D,20210311,000000,67.4,70.6,66.2,69.2,70362.85,0
+DSS.US,D,20210312,000000,69.2,76,68.2,75,216426.55,0
+DSS.US,D,20210315,000000,75.4,75.88,70.6,75,114835.8,0
+DSS.US,D,20210316,000000,72.8,75.8,72,73.8,69073.25,0
+DSS.US,D,20210317,000000,72,79.2,71,78,215149.15,0
+DSS.US,D,20210318,000000,83,86,76.2,81.2,584029.2,0
+DSS.US,D,20210319,000000,83,89.4,80,85.2,518136.1,0
+DSS.US,D,20210322,000000,88.6,93.4,86,89.8,466414.5,0
+DSS.US,D,20210323,000000,86.4,88.6,77,79.4,408961.95,0
+DSS.US,D,20210324,000000,82.2,91.6,79.4,84.4,548813.5,0
+DSS.US,D,20210325,000000,79,84.6,75.4,82.8,222577.2,0
+DSS.US,D,20210326,000000,80.2,82.018,78,79.4,102053.3,0
+DSS.US,D,20210329,000000,78.6,80.2,72,72.2,184223.6,0
+DSS.US,D,20210330,000000,71.8,73,66.6,71.2,112438,0
+DSS.US,D,20210331,000000,72.2,74.8,71.4,72.2,93214.15,0
+DSS.US,D,20210401,000000,72,75,71.4,75,65307.35,0
+DSS.US,D,20210405,000000,75.2,76.6,72.9,73.6,58306.9,0
+DSS.US,D,20210406,000000,73.2,75.6,72.2,74.6,66443.55,0
+DSS.US,D,20210407,000000,74.6,75,70.8,71.8,82453.15,0
+DSS.US,D,20210408,000000,72.2,73,68.7,69.4,58634.9,0
+DSS.US,D,20210409,000000,69.2,70.566,67.6,68.6,31197.4,0
+DSS.US,D,20210412,000000,67.6,69.2,64.8,65.6,63945.8,0
+DSS.US,D,20210413,000000,65.4,65.4,61.4,63,81386.3,0
+DSS.US,D,20210414,000000,63.6,65.2,62.6,63.6,55941.55,0
+DSS.US,D,20210415,000000,63.6,64.6,59.6,60.4,71265.2,0
+DSS.US,D,20210416,000000,60.4,60.8,57.8,59.4,61716.1,0
+DSS.US,D,20210419,000000,60,60.2,57,57.6,34051.85,0
+DSS.US,D,20210420,000000,58.4,58.8,54.8,55.4,48880.15,0
+DSS.US,D,20210421,000000,55.6,60.2,53.4,59,46914,0
+DSS.US,D,20210422,000000,60,62,57.188,57.6,67390.95,0
+DSS.US,D,20210423,000000,58.2,59.282,57.4,58.4,26675,0
+DSS.US,D,20210426,000000,61,62.6,59.8,61.2,34358.2,0
+DSS.US,D,20210427,000000,62,62.4,59.4,59.6,22853.45,0
+DSS.US,D,20210428,000000,59.6,62.3,59.2,62,29567.6,0
+DSS.US,D,20210429,000000,63.4,63.7,60.6,63.6,26598.7,0
+DSS.US,D,20210430,000000,61.2,62.6,60.8,62,20594.45,0
+DSS.US,D,20210503,000000,61.8,62.4,59.2,60.4,30723.9,0
+DSS.US,D,20210504,000000,59.4,59.618,56.6,58.6,28665.45,0
+DSS.US,D,20210505,000000,57.8,59.2,57.6,58.8,15899.85,0
+DSS.US,D,20210506,000000,58.2,58.2,55.4,56,26499.6,0
+DSS.US,D,20210507,000000,56,57.4,56,56.6,18467.85,0
+DSS.US,D,20210510,000000,56.6,56.8,54.6,56,20701.5,0
+DSS.US,D,20210511,000000,50,55.2,49,55,44113.7,0
+DSS.US,D,20210512,000000,54,54.786,53.02,53.4,16740.35,0
+DSS.US,D,20210513,000000,54.6,55,50,51,29483.55,0
+DSS.US,D,20210514,000000,54,55.2,51.4,54.6,24794.7,0
+DSS.US,D,20210517,000000,54.2,55.3,53.6,54,13507.1,0
+DSS.US,D,20210518,000000,55.2,58,54.2,55.6,25580.55,0
+DSS.US,D,20210519,000000,53.4,56.4,53.2,56.2,36371,0
+DSS.US,D,20210520,000000,55.8,56.68,55.2,56.2,16445.85,0
+DSS.US,D,20210521,000000,56.2,57.002,54.4,54.4,17427.5,0
+DSS.US,D,20210524,000000,54.2,56.6,53,54.4,22292.95,0
+DSS.US,D,20210525,000000,52.4,53.6,51.826,53.2,34850.8,0
+DSS.US,D,20210526,000000,52,56,52,54.8,24627.75,0
+DSS.US,D,20210527,000000,54.8,56,54.2,55.8,18137.55,0
+DSS.US,D,20210528,000000,56,58.4,55.2,57.2,29385.95,0
+DSS.US,D,20210601,000000,56.4,59.4,56.2,58,25407.85,0
+DSS.US,D,20210602,000000,59,59.4,56.2,58.6,46243.35,0
+DSS.US,D,20210603,000000,57,58.8,56.6,57.6,22327.8,0
+DSS.US,D,20210604,000000,57.8,58.2,57,57.4,33439.95,0
+DSS.US,D,20210607,000000,56.6,58.6,56,58.6,30523.1,0
+DSS.US,D,20210608,000000,58.2,59.4,57.2,58,22922.5,0
+DSS.US,D,20210609,000000,58,59.8,57.4,59,32571.9,0
+DSS.US,D,20210610,000000,59.4,61,58.4,58.6,35076.75,0
+DSS.US,D,20210611,000000,58.6,60.4,58.2,59.2,20267.6,0
+DSS.US,D,20210614,000000,59.6,59.6,55,55.2,174798.75,0
+DSS.US,D,20210615,000000,32.2,36.8,32,36.4,3532393.15,0
+DSS.US,D,20210616,000000,35.6,36,33,33.6,1061341.65,0
+DSS.US,D,20210617,000000,34,34.4,32.8,32.8,611834.7,0
+DSS.US,D,20210618,000000,33.8,35.4,33.6,33.6,644357.4,0
+DSS.US,D,20210621,000000,34.2,36.4,33.6,35.8,685690.6,0
+DSS.US,D,20210622,000000,36,36.6,34.2,34.6,413116.8,0
+DSS.US,D,20210623,000000,34.8,36,34.6,35.6,344872.4,0
+DSS.US,D,20210624,000000,36,36.2,35,35.2,260850.2,0
+DSS.US,D,20210625,000000,35.2,36.2,35,36.2,257172.75,0
+DSS.US,D,20210628,000000,36.8,37.6,36,36.6,286161.55,0
+DSS.US,D,20210629,000000,37.4,38.8,36.6,36.8,350392.9,0
+DSS.US,D,20210630,000000,36.6,37.02,35.2,35.8,225375.65,0
+DSS.US,D,20210701,000000,36,36,34.6,35.6,150849.15,0
+DSS.US,D,20210702,000000,35,35.356,34,34.8,145820.9,0
+DSS.US,D,20210706,000000,34.8,34.8,33.2,34.4,197345,0
+DSS.US,D,20210707,000000,34,34.1,32,32.8,201220,0
+DSS.US,D,20210708,000000,31,32.6,30.2,31.6,187415.5,0
+DSS.US,D,20210709,000000,32.2,32.8,31.4,32.8,115854.8,0
+DSS.US,D,20210712,000000,32.2,32.8,31.7,32.6,88627.3,0
+DSS.US,D,20210713,000000,32.2,33.2,31.8,31.8,96512.2,0
+DSS.US,D,20210714,000000,32.2,32.4,30.8,31,79102.45,0
+DSS.US,D,20210715,000000,30.4,31.2,30,30.8,87460.65,0
+DSS.US,D,20210716,000000,31,31.2,30,30,71393,0
+DSS.US,D,20210719,000000,29.2,29.2,27.6,29.2,186018.85,0
+DSS.US,D,20210720,000000,29,30.2,28.6,29.4,55979.6,0
+DSS.US,D,20210721,000000,29.8,31.4,29.8,31.2,61842.95,0
+DSS.US,D,20210722,000000,31,31,29.8,30.4,40407.65,0
+DSS.US,D,20210723,000000,29.8,30,28.8,29.4,44548,0
+DSS.US,D,20210726,000000,29,29.164,28,28.4,94022.95,0
+DSS.US,D,20210727,000000,28.2,28.778,27.44,27.8,59997.35,0
+DSS.US,D,20210728,000000,27.8,29.6,27.6,29.2,56335.3,0
+DSS.US,D,20210729,000000,28.8,29.198,28.2,28.4,33471.25,0
+DSS.US,D,20210730,000000,28.2,28.4,27.6,28,25249.05,0
+DSS.US,D,20210802,000000,28.2,28.5,27.37,28,48607.3,0
+DSS.US,D,20210803,000000,27.8,27.98,27.2,27.4,36326.2,0
+DSS.US,D,20210804,000000,27.4,27.4,25.8,26.2,80399.2,0
+DSS.US,D,20210805,000000,26.2,27,25.418,27,61366.25,0
+DSS.US,D,20210806,000000,27,27.2,26.2,26.4,27706.35,0
+DSS.US,D,20210809,000000,26,27.2,26,27,40159.6,0
+DSS.US,D,20210810,000000,26.8,27,26.2,26.2,22762.15,0
+DSS.US,D,20210811,000000,26.8,27.598,26.4,27.2,50250.75,0
+DSS.US,D,20210812,000000,27.2,27.6,26.6,26.8,22643.25,0
+DSS.US,D,20210813,000000,26.4,26.5,25.6,25.6,46787.95,0
+DSS.US,D,20210816,000000,25.6,25.6,23.6,23.6,87598.75,0
+DSS.US,D,20210817,000000,23.6,24,22.8,24,70336.65,0
+DSS.US,D,20210818,000000,24.2,24.4,23.6,24,20657.45,0
+DSS.US,D,20210819,000000,24,25.2,23.186,23.8,54910,0
+DSS.US,D,20210820,000000,23.2,26.8,23.2,26.2,91887.7,0
+DSS.US,D,20210823,000000,26.2,26.4,25.1,25.2,60275.35,0
+DSS.US,D,20210824,000000,24.6,25.6,24.6,25,35190.4,0
+DSS.US,D,20210825,000000,24.8,25.4,23.6,24.6,117257.95,0
+DSS.US,D,20210826,000000,24.2,25.2,24.2,24.2,32778.3,0
+DSS.US,D,20210827,000000,24.4,24.8,24.4,24.6,24063.65,0
+DSS.US,D,20210830,000000,24.8,25.094,24.202,24.6,22919.6,0
+DSS.US,D,20210831,000000,24,25,24,24.2,31865.95,0
+DSS.US,D,20210901,000000,24.2,24.8,24.2,24.8,22873.15,0
+DSS.US,D,20210902,000000,25.2,26.6,24.8,25.2,140185.9,0
+DSS.US,D,20210903,000000,25.4,25.5,24.6,24.6,33909.25,0
+DSS.US,D,20210907,000000,24.4,25.6,24.4,25.6,46594.1,0
+DSS.US,D,20210908,000000,26.4,28.2,25.8,28.2,389697.45,0
+DSS.US,D,20210909,000000,27.8,28.2,26.2,26.6,194542.3,0
+DSS.US,D,20210910,000000,27,28,26.2,27,167873.05,0
+DSS.US,D,20210913,000000,29.4,31.6,27.2,29.8,473963.1,0
+DSS.US,D,20210914,000000,29.4,30.3,27.1,28,183698.55,0
+DSS.US,D,20210915,000000,27,28.4,27,27.4,74013.7,0
+DSS.US,D,20210916,000000,27.2,27.306,26.4,26.6,58359.95,0
+DSS.US,D,20210917,000000,27,28,26.2,26.6,104942.45,0
+DSS.US,D,20210920,000000,26.4,26.4,25,25.2,80259.95,0
+DSS.US,D,20210921,000000,25.2,25.794,25,25,40479.75,0
+DSS.US,D,20210922,000000,25.2,26.4,25.2,26,29942.6,0
+DSS.US,D,20210923,000000,26,26.4,24.8,25.8,61169.25,0
+DSS.US,D,20210924,000000,25,25.8,25,25.2,40743.1,0
+DSS.US,D,20210927,000000,25.4,26.6,25.4,26.4,35210.05,0
+DSS.US,D,20210928,000000,26.2,26.6,25.2,25.2,41608.3,0
+DSS.US,D,20210929,000000,25.6,25.6,24.8,24.8,31027.8,0
+DSS.US,D,20210930,000000,25,25.8,24.6,25.8,29134.7,0
+DSS.US,D,20211001,000000,25.6,26,24.8,25,18051.4,0
+DSS.US,D,20211004,000000,24.8,25.022,23.8,24.2,52019.95,0
+DSS.US,D,20211005,000000,23.8,24,23.2,23.4,32419.45,0
+DSS.US,D,20211006,000000,23.4,23.6,22.8,22.8,29419.25,0
+DSS.US,D,20211007,000000,23,23.6,22.7,23.4,24936,0
+DSS.US,D,20211008,000000,23.8,23.8,22.9,23.2,19475.65,0
+DSS.US,D,20211011,000000,23.4,23.6,23.1,23.6,20105.65,0
+DSS.US,D,20211012,000000,23.4,23.6,23.2,23.4,24433.05,0
+DSS.US,D,20211013,000000,23.4,23.7,23.2,23.4,13711.8,0
+DSS.US,D,20211014,000000,23.8,24,23.4,24,22527.8,0
+DSS.US,D,20211015,000000,24,24.2,23.8,24,15161.2,0
+DSS.US,D,20211018,000000,24,24,23.4,23.6,26216.7,0
+DSS.US,D,20211019,000000,23.6,23.676,23,23.2,27620.7,0
+DSS.US,D,20211020,000000,23.4,23.8,23.2,23.6,11064.65,0
+DSS.US,D,20211021,000000,23.4,23.8,23.4,23.4,18555.25,0
+DSS.US,D,20211022,000000,23.4,23.4,22.8,23,37459.75,0
+DSS.US,D,20211025,000000,23.4,23.6,22.8,23.6,41380.1,0
+DSS.US,D,20211026,000000,24,26,23.8,24.4,86588.9,0
+DSS.US,D,20211027,000000,24.4,25,23.4,23.8,46205.5,0
+DSS.US,D,20211028,000000,23.4,24.4,23.4,24.2,38699.5,0
+DSS.US,D,20211029,000000,26,26,24.4,24.6,41733.6,0
+DSS.US,D,20211101,000000,24.4,24.998,24.2,24.4,28816.85,0
+DSS.US,D,20211102,000000,24.4,24.8,24,24.8,23540.15,0
+DSS.US,D,20211103,000000,24.8,25.6,24.4,24.8,41880.05,0
+DSS.US,D,20211104,000000,24.6,24.8,24.2,24.6,31288.95,0
+DSS.US,D,20211105,000000,24.4,24.494,23.8,24,30707.9,0
+DSS.US,D,20211108,000000,24.2,24.4,23.5,24,42302,0
+DSS.US,D,20211109,000000,23.4,24,23.2,23.4,26635.55,0
+DSS.US,D,20211110,000000,23.4,23.574,22.8,23,52389.75,0
+DSS.US,D,20211111,000000,22.8,23.194,22.6,22.6,37004,0
+DSS.US,D,20211112,000000,22.2,22.6,22.1,22.2,35053.2,0
+DSS.US,D,20211115,000000,22.8,23,22.2,22.6,20964.7,0
+DSS.US,D,20211116,000000,22.8,22.8,22.002,22.4,36939.75,0
+DSS.US,D,20211117,000000,22.4,22.4,20.8,21,59563.55,0
+DSS.US,D,20211118,000000,21,21,18.512,19.802,108701.05,0
+DSS.US,D,20211119,000000,19.6,19.8,19.002,19.138,32622,0
+DSS.US,D,20211122,000000,19.2,19.2,17.2,17.402,83278.8,0
+DSS.US,D,20211123,000000,17.42,17.824,17.22,17.394,34145.25,0
+DSS.US,D,20211124,000000,17.4,18.444,17.002,17.898,26371.95,0
+DSS.US,D,20211126,000000,17.262,17.6,17,17.31,18493.4,0
+DSS.US,D,20211129,000000,17.3,17.45,16.7,16.8,34939.4,0
+DSS.US,D,20211130,000000,16.6,16.6,15.002,15.57,67648.85,0
+DSS.US,D,20211201,000000,15.8,17.59,15.046,15.11,102546.75,0
+DSS.US,D,20211202,000000,15,16.8,15,16.198,41466.95,0
+DSS.US,D,20211203,000000,16.154,16.388,14.8,15.034,54775.7,0
+DSS.US,D,20211206,000000,14.486,15.18,13.4,14.43,50554.5,0
+DSS.US,D,20211207,000000,14.716,15.8,14.716,15.612,36872.6,0
+DSS.US,D,20211208,000000,15.732,16.598,15.52,16.202,26479.35,0
+DSS.US,D,20211209,000000,16.26,16.4,15.8,15.8,16291.95,0
+DSS.US,D,20211210,000000,16.104,16.38,15.402,15.462,16886.25,0
+DSS.US,D,20211213,000000,15.4,16,14.858,15.6,32429.85,0
+DSS.US,D,20211214,000000,15.274,15.6,14.82,15.38,22671.05,0
+DSS.US,D,20211215,000000,15.38,15.576,14.8,15,28485.65,0
+DSS.US,D,20211216,000000,15.298,15.4,14.8,15.152,24099.9,0
+DSS.US,D,20211217,000000,15.098,15.344,14.19,14.19,32345.55,0
+DSS.US,D,20211220,000000,14.6,15.034,14.0602,14.2,47553.3,0
+DSS.US,D,20211221,000000,14.4,14.988,13.95,14.516,25943.3,0
+DSS.US,D,20211222,000000,14.8,15.962,14.066,15.646,30209.3,0
+DSS.US,D,20211223,000000,15.528,16.152,15.402,15.61,53694.5,0
+DSS.US,D,20211227,000000,16,16,14.8,14.8,39005.35,0
+DSS.US,D,20211228,000000,14.504,14.8,14,14.2,52999.4,0
+DSS.US,D,20211229,000000,14.2,14.2,13.268,13.61,59182.4,0
+DSS.US,D,20211230,000000,13.62,14.4,13.6,13.8,49376.45,0
+DSS.US,D,20211231,000000,13.8,14.1,13.4,13.44,60491.7,0
+DSS.US,D,20220103,000000,14,14.958,13.442,14.924,144019.5,0
+DSS.US,D,20220104,000000,14.49,14.998,14.2,14.702,34069.5,0
+DSS.US,D,20220105,000000,14.898,14.898,13.72,14.05,26712.55,0
+DSS.US,D,20220106,000000,14.2,14.398,13.266,13.98,25331.75,0
+DSS.US,D,20220107,000000,13.924,13.998,13.222,13.25,19497.7,0
+DSS.US,D,20220110,000000,13.512,13.594,12.912,12.998,30470,0
+DSS.US,D,20220111,000000,13.158,13.6,12.8,13.6,20031.85,0
+DSS.US,D,20220112,000000,13.84,13.998,13.28,13.88,11405.9,0
+DSS.US,D,20220113,000000,13.8,13.88,13.2,13.312,11944.5,0
+DSS.US,D,20220114,000000,13.4,13.736,12.866,13.446,12081.5,0
+DSS.US,D,20220118,000000,13.46,13.46,12.4,12.402,25660.2,0
+DSS.US,D,20220119,000000,12.42,13,11.02,11.11,72638.95,0
+DSS.US,D,20220120,000000,11.4,11.423,10.6,11,32560.15,0
+DSS.US,D,20220121,000000,11,11,9,9.226,77428.45,0
+DSS.US,D,20220124,000000,9.22,9.22,7.004,7.62,198060.1,0
+DSS.US,D,20220125,000000,7.752,8.44,7.414,8.4,63223.05,0
+DSS.US,D,20220126,000000,8.4,8.746,7.2,7.482,136575.35,0
+DSS.US,D,20220127,000000,7.8,7.88,7.24,7.4,38966.8,0
+DSS.US,D,20220128,000000,7.4,7.77,6.63002,7.112,54399.7,0
+DSS.US,D,20220131,000000,7.396,8.4,7.38,8.2,37919.15,0
+DSS.US,D,20220201,000000,8.15,8.8,8,8.628,24284.4,0
+DSS.US,D,20220202,000000,8.8,8.8,8,8.376,19026.9,0
+DSS.US,D,20220203,000000,8.108,8.198,7.62,7.698,18869.7,0
+DSS.US,D,20220204,000000,8,8.39,7.602,8,15813.55,0
+DSS.US,D,20220207,000000,8.19,8.35,7.622,7.74,23639.75,0
+DSS.US,D,20220208,000000,8,8,7.5,7.73702,14843.6,0
+DSS.US,D,20220209,000000,8,8.338,7.738,8.19,24296.35,0
+DSS.US,D,20220210,000000,8.3,8.39,7.8,8.004,15582.4,0
+DSS.US,D,20220211,000000,8.18,8.378,7.6,7.632,28741.1,0
+DSS.US,D,20220214,000000,7.72,7.72,7.32,7.37,15645.5,0
+DSS.US,D,20220215,000000,7.58,8.394,7.4,8.2,33392.5,0
+DSS.US,D,20220216,000000,8.34,8.34,7.65,8.14,11585.15,0
+DSS.US,D,20220217,000000,8.072,8.14,7.86156,7.864,14099.9,0
+DSS.US,D,20220218,000000,7.9,8.156,7.7,8.156,13404.05,0
+DSS.US,D,20220222,000000,8.2,8.2,7.3,7.54,23162.2,0
+DSS.US,D,20220223,000000,7.498,7.6,7.004,7.008,13101.7,0
+DSS.US,D,20220224,000000,7,8.4,6.6,7.506,92496.75,0
+DSS.US,D,20220225,000000,7.88,8.1,7.24,7.688,44372.2,0
+DSS.US,D,20220228,000000,7.94,13.68,7.9,11.32,665247.3,0
+DSS.US,D,20220301,000000,11.026,11.026,8.272,8.704,212737,0
+DSS.US,D,20220302,000000,9.4,9.4,8.404,8.744,63871.5,0
+DSS.US,D,20220303,000000,9.2,14.42,8.874,10.4,817094.6,0
+DSS.US,D,20220304,000000,9.84,10.04,8.302,8.482,209975.15,0
+DSS.US,D,20220307,000000,8.61,10,8.4,9.696,159863.45,0
+DSS.US,D,20220308,000000,10.648,11.4,9.426,11.198,306840.75,0
+DSS.US,D,20220309,000000,11.028,11.2,10.4,10.798,57087.7,0
+DSS.US,D,20220310,000000,10.786,10.902,10.196,10.742,36678.7,0
+DSS.US,D,20220311,000000,11,12.974,10.742,12.3,158019.95,0
+DSS.US,D,20220314,000000,12.2,12.568,11.02,11.714,58910.4,0
+DSS.US,D,20220315,000000,11.6,11.706,10.4,10.484,37325.7,0
+DSS.US,D,20220316,000000,10.598,11.4,10.1,10.926,27390.5,0
+DSS.US,D,20220317,000000,10.92,11.76,10.672,11.008,39869.6,0
+DSS.US,D,20220318,000000,11.324,11.796,10.802,11.472,25532.15,0
+DSS.US,D,20220321,000000,11.6,13.8,11.002,13,180270.25,0
+DSS.US,D,20220322,000000,13.6,14,12.5,13.2,91183.45,0
+DSS.US,D,20220323,000000,13.23,14.96,12.6,14.4,148860.3,0
+DSS.US,D,20220324,000000,14.378,14.998,13.228,13.316,91484.35,0
+DSS.US,D,20220325,000000,13.434,13.434,12,12.192,52641.2,0
+DSS.US,D,20220328,000000,12.6,12.6,11.6,11.758,44189.85,0
+DSS.US,D,20220329,000000,11.92,12.398,11.6,12,24079,0
+DSS.US,D,20220330,000000,12.074,12.2,11.6,11.674,20937.8,0
+DSS.US,D,20220331,000000,11.6,12.132,11.426,11.46,18338.55,0
+DSS.US,D,20220401,000000,11.6,12.198,11.28,11.6,41007.2,0
+DSS.US,D,20220404,000000,11.4,12.974,11.4,12.374,36078.05,0
+DSS.US,D,20220405,000000,12.496,12.8,12.1,12.422,22009,0
+DSS.US,D,20220406,000000,12.2,13,12.024,12.608,27873.65,0
+DSS.US,D,20220407,000000,12.932,13.2,11.8,12.076,56305.3,0
+DSS.US,D,20220408,000000,12.542,12.542,11.89,12.1,13396.95,0
+DSS.US,D,20220411,000000,12.114,12.322,11.036,11.1,21559.85,0
+DSS.US,D,20220412,000000,11.2,11.7,10.636,10.972,20461.8,0
+DSS.US,D,20220413,000000,11.206,11.498,10.322,10.69,19664.6,0
+DSS.US,D,20220414,000000,10.866,10.966,9.65,9.998,25897.35,0
+DSS.US,D,20220418,000000,10,10.358,9.61,9.908,9116.05,0
+DSS.US,D,20220419,000000,9.61,10.47,9.61,10.4,17776.85,0
+DSS.US,D,20220420,000000,10.088,10.966,10.088,10.204,13099.3,0
+DSS.US,D,20220421,000000,10.2,10.5,9.798,9.798,11131.15,0
+DSS.US,D,20220422,000000,9.986,9.986,9.2,9.526,22960.8,0
+DSS.US,D,20220425,000000,9.2,9.946,8.518,9.2,18559,0
+DSS.US,D,20220426,000000,9.4,9.4,9.002,9.096,13337.75,0
+DSS.US,D,20220427,000000,9,9.208,8.8,8.998,9290.2,0
+DSS.US,D,20220428,000000,8.998,9.2,8.36,8.8,14561.55,0
+DSS.US,D,20220429,000000,8.762,9.13998,8.26,8.322,15198.65,0
+DSS.US,D,20220502,000000,8.2,8.6,8.01,8.6,8200.95,0
+DSS.US,D,20220503,000000,8.6,8.778,8.2,8.54,12975.65,0
+DSS.US,D,20220504,000000,8.288,8.498,7.84,8.15,19269.2,0
+DSS.US,D,20220505,000000,7.96,8.668,7.81,7.942,18101.4,0
+DSS.US,D,20220506,000000,8.238,8.238,7.664,7.87998,10445.65,0
+DSS.US,D,20220509,000000,7.998,7.998,6.798,6.798,22977.05,0
+DSS.US,D,20220510,000000,7.26,7.6,6.866,7.59598,26356.3,0
+DSS.US,D,20220511,000000,7.198,7.348,6.666,6.8,19741.3,0
+DSS.US,D,20220512,000000,6.66,7.22698,6.66,6.906,12443.55,0
+DSS.US,D,20220513,000000,6.81,7.788,6.81,7.4,11822.8,0
+DSS.US,D,20220516,000000,7.95,7.95,7.68,7.68,7111.05,0
+DSS.US,D,20220517,000000,7.95,7.998,7.176,7.784,6905.7,0
+DSS.US,D,20220518,000000,7.578,7.8,7.5,7.526,6836.15,0
+DSS.US,D,20220519,000000,7.5,7.996,7.2,7.78,15719.85,0
+DSS.US,D,20220520,000000,7.80202,8,7.322,7.718,17594.95,0
+DSS.US,D,20220523,000000,7.8,8.4,7.598,8.15,15101.25,0
+DSS.US,D,20220524,000000,8.056,8.4,7.234,7.576,9116.2,0
+DSS.US,D,20220525,000000,7.576,7.976,7.338,7.376,3936.75,0
+DSS.US,D,20220526,000000,7.3,7.666,7.03,7.65,7305.4,0
+DSS.US,D,20220527,000000,7.42,8.4,7.302,8.12,5814.7,0
+DSS.US,D,20220531,000000,8.4,8.846,8,8,7060.7,0
+DSS.US,D,20220601,000000,7.8,8.498,7.61,7.722,45905.05,0
+DSS.US,D,20220602,000000,7.8,8.6,7.56,8.366,27498.95,0
+DSS.US,D,20220603,000000,8.514,8.56,7.672,7.964,11496.6,0
+DSS.US,D,20220606,000000,8.362,8.362,7.664,7.72,6840.15,0
+DSS.US,D,20220607,000000,7.888,8.2,7.6,7.8,19808.65,0
+DSS.US,D,20220608,000000,7.6,8.798,7.6,8.164,46056.5,0
+DSS.US,D,20220609,000000,8.2,8.8,8,8.3,36716.7,0
+DSS.US,D,20220610,000000,8.4,8.6,7.8,8.2,9321.95,0
+DSS.US,D,20220613,000000,8,8.008,7.52,7.6,14346.3,0
+DSS.US,D,20220614,000000,7.6,7.9,7.4,7.4,6725.1,0
+DSS.US,D,20220615,000000,7.598,8.6,7.402,7.62,25920.25,0
+DSS.US,D,20220616,000000,8.366,8.366,7.22,7.4,23751.3,0
+DSS.US,D,20220617,000000,7.772,8.2,7.2,7.2,19590.85,0
+DSS.US,D,20220621,000000,7.57,7.57,7.2,7.3,12214.85,0
+DSS.US,D,20220622,000000,7.294,7.99,7.24,7.294,18179.35,0
+DSS.US,D,20220623,000000,7.2,7.6,7.2,7.35,14211.05,0
+DSS.US,D,20220624,000000,7.35,7.6,7.118,7.118,16078.6,0
+DSS.US,D,20220627,000000,7.118,7.572,7.118,7.122,7785.3,0
+DSS.US,D,20220628,000000,7.404,7.598,6.824,6.824,31224,0
+DSS.US,D,20220629,000000,7.04,7.384,6.8,6.902,26006.9,0
+DSS.US,D,20220630,000000,7.002,7.266,6.8,7.026,6053.05,0
+DSS.US,D,20220701,000000,6.84,7.1,6.82,6.842,8841.85,0
+DSS.US,D,20220705,000000,7.154,7.188,6.736,6.89,12010.75,0
+DSS.US,D,20220706,000000,7.196,7.196,6.8,6.808,5697.35,0
+DSS.US,D,20220707,000000,7,7.1,6.802,7.022,12129.45,0
+DSS.US,D,20220708,000000,6.812,7.496,6.8,7.16998,9718.2,0
+DSS.US,D,20220711,000000,6.954,7.368,6.954,7.008,43225.1,0
+DSS.US,D,20220712,000000,6.812,7.36,6.812,7.14,11497.95,0
+DSS.US,D,20220713,000000,6.862,7.206,6.862,6.976,8894.65,0
+DSS.US,D,20220714,000000,6.8,7.004,6.74,6.8,15475.75,0
+DSS.US,D,20220715,000000,6.882,7.09598,6.8,6.846,6753.4,0
+DSS.US,D,20220718,000000,6.804,7.5,6.804,7.302,15817.9,0
+DSS.US,D,20220719,000000,7.688,7.688,7.2,7.2,8880.45,0
+DSS.US,D,20220720,000000,7.4,7.5,7.052,7.2,10274.2,0
+DSS.US,D,20220721,000000,7.13,7.48,7.13,7.4,66941.9,0
+DSS.US,D,20220722,000000,8.4,8.4,7.6,7.682,93841.35,0
+DSS.US,D,20220725,000000,7.298,7.498,7.2,7.266,15034,0
+DSS.US,D,20220726,000000,7.328,7.378,6.968,7.082,21833.55,0
+DSS.US,D,20220727,000000,7.112,7.38,7.05,7.294,8131.25,0
+DSS.US,D,20220728,000000,7.4,7.672,7.2,7.376,5716.2,0
+DSS.US,D,20220729,000000,7.348,7.598,7.14,7.34,11056.5,0
+DSS.US,D,20220801,000000,7.4,7.4,7,7.198,21439.05,0
+DSS.US,D,20220802,000000,7.096,7.302,7,7.2,10218.3,0
+DSS.US,D,20220803,000000,7.022,7.38,7.022,7.214,9973.5,0
+DSS.US,D,20220804,000000,7.2,7.5,7.136,7.488,9916.3,0
+DSS.US,D,20220805,000000,7.6,7.6,7.3,7.506,10368.6,0
+DSS.US,D,20220808,000000,7.4,7.76398,7.4,7.618,12486.65,0
+DSS.US,D,20220809,000000,7.8,7.8,7.292,7.3,9740.55,0
+DSS.US,D,20220810,000000,7.284,7.54,7.186,7.471,11694.65,0
+DSS.US,D,20220811,000000,7.928,8.19798,7.7,7.842,27489.25,0
+DSS.US,D,20220812,000000,8,8.2,7.8,7.98,11860.85,0
+DSS.US,D,20220815,000000,8.2,8.2,7.8,8.178,5097.95,0
+DSS.US,D,20220816,000000,8,8.178,7.778,8.072,8374.9,0
+DSS.US,D,20220817,000000,8.028,8.132,7.772,7.844,7398.8,0
+DSS.US,D,20220818,000000,8,8,7.8,7.8,4469.9,0
+DSS.US,D,20220819,000000,7.772,7.8,7.44,7.678,17869.7,0
+DSS.US,D,20220822,000000,7.67,7.67,7.398,7.398,7411.85,0
+DSS.US,D,20220823,000000,7.6,7.6,7,7,10008.95,0
+DSS.US,D,20220824,000000,7.03,7.546,7.03,7.432,5132.15,0
+DSS.US,D,20220825,000000,7.408,7.578,7.2,7.402,15859.8,0
+DSS.US,D,20220826,000000,7.578,7.578,7.2,7.234,5122.85,0
+DSS.US,D,20220829,000000,7.3,7.3018,7.06,7.162,3915.4,0
+DSS.US,D,20220830,000000,7.4,7.4,7.034,7.094,5010.95,0
+DSS.US,D,20220831,000000,7.06,7.18,7.03,7.03,2425.45,0
+DSS.US,D,20220901,000000,7,7.284,6.862,6.88,8892.95,0
+DSS.US,D,20220902,000000,6.88,7.276,6.76,7.14,13880.3,0
+DSS.US,D,20220906,000000,6.926,7.016,6.6,6.94,12620.95,0
+DSS.US,D,20220907,000000,6.732,6.822,6.4,6.42,11036.1,0
+DSS.US,D,20220908,000000,6.724,6.74,6.42,6.5,5484.1,0
+DSS.US,D,20220909,000000,6.8,6.8,6.482,6.6,6427.3,0
+DSS.US,D,20220912,000000,6.798,6.798,6.418,6.418,11276.65,0
+DSS.US,D,20220913,000000,6.4,6.41598,6,6.176,15813.25,0
+DSS.US,D,20220914,000000,6.006,6.468,6.004,6.148,15173.35,0
+DSS.US,D,20220915,000000,6.1,6.398,6.06,6.398,12697.1,0
+DSS.US,D,20220916,000000,6.2,6.8,6,6.696,15131.05,0
+DSS.US,D,20220919,000000,6.24,6.58,6.1,6.4,10009.7,0
+DSS.US,D,20220920,000000,6.208,6.44998,6.002,6.2,10192.3,0
+DSS.US,D,20220921,000000,6.192,6.216,5.8,6.032,10281.2,0
+DSS.US,D,20220922,000000,6.032,6.032,5.442,5.556,20411.9,0
+DSS.US,D,20220923,000000,5.96,5.98798,5.082,5.394,21387,0
+DSS.US,D,20220926,000000,5.4,5.794,5.084,5.084,15147.45,0
+DSS.US,D,20220927,000000,5.6,5.786,5.302,5.302,12113.8,0
+DSS.US,D,20220928,000000,5.424,5.876,5.404,5.682,2465.95,0
+DSS.US,D,20220929,000000,5.708,5.708,5.1,5.29,15290.5,0
+DSS.US,D,20220930,000000,5.276,5.444,5,5.12,8438.7,0
+DSS.US,D,20221003,000000,5.284,5.5,5.02,5.398,4090.55,0
+DSS.US,D,20221004,000000,5.48,5.606,5.4,5.5,4456.45,0
+DSS.US,D,20221005,000000,5.502,5.606,5.402,5.504,3441.55,0
+DSS.US,D,20221006,000000,5.4,5.658,5.238,5.618,5498.65,0
+DSS.US,D,20221007,000000,5.442,5.598,5.2,5.2,3174.75,0
+DSS.US,D,20221010,000000,5.2,5.658,5.17,5.194,9965.8,0
+DSS.US,D,20221011,000000,5.352,5.36,4.42,4.846,10056.2,0
+DSS.US,D,20221012,000000,5,5.098,4.8,4.924,3493.1,0
+DSS.US,D,20221013,000000,4.6,5,4.6,4.946,6489.4,0
+DSS.US,D,20221014,000000,4.724,4.998,4.6,4.93,4745.1,0
+DSS.US,D,20221017,000000,4.82,5.05,4.7,4.84,5162.8,0
+DSS.US,D,20221018,000000,4.64,5.244,4.64,4.926,3430.2,0
+DSS.US,D,20221019,000000,4.96,5.16,4.63,4.86,4190.55,0
+DSS.US,D,20221020,000000,4.604,5.104,4.604,4.81,3793.2,0
+DSS.US,D,20221021,000000,5.4,5.486,5.01002,5.022,3429.55,0
+DSS.US,D,20221024,000000,5,5.048,4.56,4.774,5179,0
+DSS.US,D,20221025,000000,4.87,4.9,4.45,4.648,5892.55,0
+DSS.US,D,20221026,000000,4.6,4.99,4.6,4.646,3614.8,0
+DSS.US,D,20221027,000000,4.788,5,4.62,4.898,4435.85,0
+DSS.US,D,20221028,000000,5,5,4.792,4.968,11952.45,0
+DSS.US,D,20221031,000000,5,5.116,4.602,4.602,10202.6,0
+DSS.US,D,20221101,000000,4.83402,5.048,4.66,4.976,4814.1,0
+DSS.US,D,20221102,000000,5,5.10198,4.66,4.66,6782.15,0
+DSS.US,D,20221103,000000,4.66,4.798,4.524,4.6,7505.3,0
+DSS.US,D,20221104,000000,4.6,4.794,4.584,4.64,6232.05,0
+DSS.US,D,20221107,000000,4.62,4.794,4.52,4.52,2561.5,0
+DSS.US,D,20221108,000000,4.52,4.696,4.24,4.394,11512.4,0
+DSS.US,D,20221109,000000,4.302,4.398,4.102,4.202,5314,0
+DSS.US,D,20221110,000000,4.3,4.4,4.136,4.2,9407,0
+DSS.US,D,20221111,000000,4.4,4.51,4.22402,4.38,17418.9,0
+DSS.US,D,20221114,000000,4.4,4.408,4.058,4.4,11643.3,0
+DSS.US,D,20221115,000000,4.4,4.77,4.302,4.35,14288.95,0
+DSS.US,D,20221116,000000,4.304,4.4,4,4.2,10296.5,0
+DSS.US,D,20221117,000000,4.2,4.3,4,4.2,14826.65,0
+DSS.US,D,20221118,000000,4.196,4.58,4.04,4.226,4590.15,0
+DSS.US,D,20221121,000000,4.4,4.4,4.2,4.25,3509.7,0
+DSS.US,D,20221122,000000,4.5,4.5,4.202,4.33,2006.5,0
+DSS.US,D,20221123,000000,4.354,4.5,4,4.5,6591.8,0
+DSS.US,D,20221125,000000,4.6,4.8,4.4,4.8,3825.85,0
+DSS.US,D,20221128,000000,4.4,4.8,4.374,4.522,7502.95,0
+DSS.US,D,20221129,000000,4.362,4.578,4.2,4.276,3992,0
+DSS.US,D,20221130,000000,4.492,4.62,4.102,4.6,16265.5,0
+DSS.US,D,20221201,000000,4.412,4.58,4.342,4.342,3741.65,0
+DSS.US,D,20221202,000000,4.4,4.52,4.34,4.44,6406.85,0
+DSS.US,D,20221205,000000,4.4,4.44,4.136,4.14,10991.15,0
+DSS.US,D,20221206,000000,4.4,4.4,3.892,3.892,26197.9,0
+DSS.US,D,20221207,000000,4,4.034,3.9,3.9,6166.4,0
+DSS.US,D,20221208,000000,3.892,3.972,3.602,3.612,7914.35,0
+DSS.US,D,20221209,000000,3.6,3.974,3.6,3.9,8480.2,0
+DSS.US,D,20221212,000000,3.674,3.964,3.674,3.766,5365.2,0
+DSS.US,D,20221213,000000,3.63,5.11,3.63,4.622,72319.8,0
+DSS.US,D,20221214,000000,4.6,4.64,4.09202,4.32,22776.7,0
+DSS.US,D,20221215,000000,4.712,5.406,4.316,4.316,46161.5,0
+DSS.US,D,20221216,000000,4.42,4.43,3.92,3.92,20392.6,0
+DSS.US,D,20221219,000000,4,4.2,3.55,3.55,12095.1,0
+DSS.US,D,20221220,000000,4.5,4.5,3.53,3.53,15141.25,0
+DSS.US,D,20221221,000000,3.5,3.758,3.5,3.636,14701.75,0
+DSS.US,D,20221222,000000,3.76,4.2,3.6,3.6,15226.6,0
+DSS.US,D,20221223,000000,3.404,3.88,3.404,3.708,8942.75,0
+DSS.US,D,20221227,000000,3.602,3.8,3.26,3.32,15595.65,0
+DSS.US,D,20221228,000000,3.254,3.6,3.248,3.384,10486.2,0
+DSS.US,D,20221229,000000,3.202,3.596,3.2,3.34,22389.15,0
+DSS.US,D,20221230,000000,3.34,3.34,3.2,3.28,29339.2,0
+DSS.US,D,20230103,000000,3.214,3.522,3.214,3.37,11190,0
+DSS.US,D,20230104,000000,3.3,3.54,3.3,3.536,5668,0
+DSS.US,D,20230105,000000,3.6,4,3.404,3.8,13944.6,0
+DSS.US,D,20230106,000000,3.928,4,3.5,3.51,22482.4,0
+DSS.US,D,20230109,000000,3.74,3.806,3.598,3.8,6952.6,0
+DSS.US,D,20230110,000000,3.8,4.4,3.8,4.19,13039.3,0
+DSS.US,D,20230111,000000,4.202,4.37,4.006,4.206,8577.2,0
+DSS.US,D,20230112,000000,4.2,4.4,4,4.1,10422.75,0
+DSS.US,D,20230113,000000,4.202,4.69,4.102,4.566,17657.35,0
+DSS.US,D,20230117,000000,4.6,4.8,4.5,4.70398,10661.5,0
+DSS.US,D,20230118,000000,5,5,4.334,4.456,12326.45,0
+DSS.US,D,20230119,000000,4.38,4.5,4.15,4.298,4317.05,0
+DSS.US,D,20230120,000000,4.33,4.54,4.2,4.442,3740,0
+DSS.US,D,20230123,000000,4.4,4.644,4.2,4.4,11470.85,0
+DSS.US,D,20230124,000000,4.76,4.76,4.33002,4.4,6859.5,0
+DSS.US,D,20230125,000000,4.4,4.46,4.22002,4.39,4740.5,0
+DSS.US,D,20230126,000000,4.6,4.6,4.5,4.522,4305.8,0
+DSS.US,D,20230127,000000,4.522,4.708,4.218,4.6,12954.85,0
+DSS.US,D,20230130,000000,4.462,4.8,4.4,4.544,4552.1,0
+DSS.US,D,20230131,000000,4.666,4.666,4.45,4.6,5779.65,0
+DSS.US,D,20230201,000000,4.392,5.4,4.392,5.2,45258,0
+DSS.US,D,20230202,000000,5.4,6.17598,5.348,5.78,26789.9,0
+DSS.US,D,20230203,000000,5.8,6,5.4,5.538,7294.9,0
+DSS.US,D,20230206,000000,5.496,6.088,5.254,5.6,21959.35,0
+DSS.US,D,20230207,000000,5.166,5.598,5.166,5.42,6884,0
+DSS.US,D,20230208,000000,5.6,5.6,5.4,5.4,2514.15,0
+DSS.US,D,20230209,000000,5.394,5.418,5.2,5.288,3410.35,0
+DSS.US,D,20230210,000000,5.212,5.212,4.76,4.988,8245.8,0
+DSS.US,D,20230213,000000,4.86,5,4.706,4.892,9249.1,0
+DSS.US,D,20230214,000000,4.692,4.99798,4.68,4.8,6082.4,0
+DSS.US,D,20230215,000000,4.76,5.098,4.476,4.932,9812.45,0
+DSS.US,D,20230216,000000,4.8,5.04588,4.8,4.85,2817.85,0
+DSS.US,D,20230217,000000,5.26,5.26,4.8,4.966,13352.35,0
+DSS.US,D,20230221,000000,5,5,4.626,4.68,5022.35,0
+DSS.US,D,20230222,000000,4.6,4.8,4.452,4.716,8033.05,0
+DSS.US,D,20230223,000000,4.5,4.798,4.5,4.602,4011.25,0
+DSS.US,D,20230224,000000,4.6,4.9,4.256,4.502,16657.35,0
+DSS.US,D,20230227,000000,4.622,4.9,4.502,4.54,2691.2,0
+DSS.US,D,20230228,000000,4.408,4.8,4.4,4.5,2471.95,0
+DSS.US,D,20230301,000000,4.5,4.6,4.5,4.52,3178.25,0
+DSS.US,D,20230302,000000,4.6,4.6,4.452,4.558,3173.9,0
+DSS.US,D,20230303,000000,4.6,4.6,4.48,4.6,4103.65,0
+DSS.US,D,20230306,000000,4.54,4.798,4.48,4.788,4360.5,0
+DSS.US,D,20230307,000000,4.77598,5.194,4.77598,5.05,14192.05,0
+DSS.US,D,20230308,000000,5.4,5.4,5.004,5.242,13920.95,0
+DSS.US,D,20230309,000000,5.22,5.348,4.846,4.85,8235.1,0
+DSS.US,D,20230310,000000,5,5,4.79,4.82,4389.8,0
+DSS.US,D,20230313,000000,5,5.08,4.42,4.6,12971.7,0
+DSS.US,D,20230314,000000,4.986,5.086,4.674,4.674,11176.45,0
+DSS.US,D,20230315,000000,4.7,4.998,4.5,4.5,7075.75,0
+DSS.US,D,20230316,000000,4.72,4.798,4.456,4.556,7221.05,0
+DSS.US,D,20230317,000000,4.65,4.88,3.888,3.888,11301.7,0
+DSS.US,D,20230320,000000,4.234,4.59,3.848,4.124,11491.9,0
+DSS.US,D,20230321,000000,4.01,4.298,4.00202,4.012,5463.45,0
+DSS.US,D,20230322,000000,4.002,4.288,4,4,9654,0
+DSS.US,D,20230323,000000,4.2,4.35002,3.87,3.974,14488.95,0
+DSS.US,D,20230324,000000,4.054,4.172,3.882,4,3983.4,0
+DSS.US,D,20230327,000000,4.2,4.406,4.00196,4.166,7978.05,0
+DSS.US,D,20230328,000000,4.162,4.188,3.9,3.9,4921.4,0
+DSS.US,D,20230329,000000,3.9,4.116,3.9,4.004,7380.5,0
+DSS.US,D,20230330,000000,4.092,4.19,4.004,4.006,3989.2,0
+DSS.US,D,20230331,000000,4.006,4.37,4.006,4.3,5395.6,0
+DSS.US,D,20230403,000000,4.2,4.56,4.2,4.446,7556.65,0
+DSS.US,D,20230404,000000,4.26,4.69626,4.26,4.326,4606.25,0
+DSS.US,D,20230405,000000,4.552,4.552,4.2,4.202,4197.9,0
+DSS.US,D,20230406,000000,4.6,4.6,4.08,4.2,28337.75,0
+DSS.US,D,20230410,000000,4.248,4.582,4.248,4.466,3643.5,0
+DSS.US,D,20230411,000000,4.65,4.65,4.44,4.504,12460.75,0
+DSS.US,D,20230412,000000,4.454,4.62,4.452,4.536,7949.5,0
+DSS.US,D,20230413,000000,4.704,4.776,4.6,4.658,3183,0
+DSS.US,D,20230414,000000,4.56,4.686,4.3,4.4,10713.3,0
+DSS.US,D,20230417,000000,4.342,4.6,4.28,4.388,7107.15,0
+DSS.US,D,20230418,000000,4.3,4.6,4.3,4.518,3002.6,0
+DSS.US,D,20230419,000000,4.94,4.94,4.496,4.68998,9824.95,0
+DSS.US,D,20230420,000000,4.62,4.798,4.42402,4.5,3199.45,0
+DSS.US,D,20230421,000000,4.5,4.6,4.386,4.524,6581.55,0
+DSS.US,D,20230424,000000,4.6,4.7,4.4,4.4,4939.05,0
+DSS.US,D,20230425,000000,4.4,4.8,4.38,4.589,11290.35,0
+DSS.US,D,20230426,000000,4.494,4.74,4.32,4.4,3773.35,0
+DSS.US,D,20230427,000000,4.4,4.4,4.1,4.12,2229.1,0
+DSS.US,D,20230428,000000,4.12,4.4,4.12,4.26,2898.55,0
+DSS.US,D,20230501,000000,4.1,4.38,4.1,4.204,2000.85,0
+DSS.US,D,20230502,000000,4.122,4.372,4.122,4.164,3042.1,0
+DSS.US,D,20230503,000000,4.2,4.22,4.094,4.094,2027.05,0
+DSS.US,D,20230504,000000,4.04,4.362,4.04,4.362,4541.25,0
+DSS.US,D,20230505,000000,4.36,4.38,4.16,4.32,2646.75,0
+DSS.US,D,20230508,000000,4.364,4.38,4.1,4.2,2991.85,0
+DSS.US,D,20230509,000000,4.2,4.34,4.071,4.206,5936.75,0
+DSS.US,D,20230510,000000,4.1,4.3,4.1,4.256,7561.25,0
+DSS.US,D,20230511,000000,4.13,4.296,4.11,4.11,1984.15,0
+DSS.US,D,20230512,000000,4.02,4.2,3.998,4,6996.85,0
+DSS.US,D,20230515,000000,4.1,4.296,4,4.2,6096.25,0
+DSS.US,D,20230516,000000,4.002,4.37,4.002,4.35,5849.1,0
+DSS.US,D,20230517,000000,4.222,4.36,4.2,4.346,5208.4,0
+DSS.US,D,20230518,000000,4.102,4.36,4.102,4.34,3846.95,0
+DSS.US,D,20230519,000000,4.064,4.318,4,4.024,10998.35,0
+DSS.US,D,20230522,000000,4.024,4.15,4.024,4.122,2943.05,0
+DSS.US,D,20230523,000000,4,4.15,4,4.15,6384.15,0
+DSS.US,D,20230524,000000,4.144,4.154,4,4.1,4487.3,0
+DSS.US,D,20230525,000000,4,4.15,4,4.01,3066.7,0
+DSS.US,D,20230526,000000,3.9,4.048,3.9,3.912,3994.25,0
+DSS.US,D,20230530,000000,3.804,4.002,3.804,3.9,3604.4,0
+DSS.US,D,20230531,000000,3.8,3.998,3.8,3.906,2493.25,0
+DSS.US,D,20230601,000000,3.8,3.978,3.8,3.948,3363.5,0
+DSS.US,D,20230602,000000,3.804,4,3.72,4,4184.5,0
+DSS.US,D,20230605,000000,3.9,4,3.9,4,2619.05,0
+DSS.US,D,20230606,000000,3.938,4.1,3.902,4.05802,2497.1,0
+DSS.US,D,20230607,000000,4.06,4.1,4.002,4.02,3045.05,0
+DSS.US,D,20230608,000000,3.92,4.1,3.6,3.98,6526.7,0
+DSS.US,D,20230609,000000,3.94888,3.992,3.842,3.988,7532.45,0
+DSS.US,D,20230612,000000,3.8,4.05,3.8,3.928,6677.3,0
+DSS.US,D,20230613,000000,3.928,4.2,3.826,4.008,4146.4,0
+DSS.US,D,20230614,000000,4,4.12,3.962,3.99,1937.25,0
+DSS.US,D,20230615,000000,3.99,4.59,3.99,4.3,12855.15,0
+DSS.US,D,20230616,000000,4.2,4.98,4.2,4.98,23628.25,0
+DSS.US,D,20230620,000000,5,5.29,4.602,4.776,22235.2,0
+DSS.US,D,20230621,000000,5,5,4.2,4.33,8866.4,0
+DSS.US,D,20230622,000000,4.32,4.868,4.31,4.414,4505.95,0
+DSS.US,D,20230623,000000,4.758,5.002,4.42,4.834,20944.2,0
+DSS.US,D,20230626,000000,4.82,8.536,4.82,5.938,970006.7,0
+DSS.US,D,20230627,000000,5.794,6.902,5.5,6.654,137680.1,0
+DSS.US,D,20230628,000000,6.698,9.098,6.66,8.294,214218.8,0
+DSS.US,D,20230629,000000,8.798,9.36,6.456,7.206,117265.45,0
+DSS.US,D,20230630,000000,7.42,7.60402,6.45,7.174,53367.8,0
+DSS.US,D,20230703,000000,7.26,7.436,6.712,7.232,33031.55,0
+DSS.US,D,20230705,000000,7.3,7.5,6.88,7.088,28060.25,0
+DSS.US,D,20230706,000000,7.2,7.76,7.2,7.616,26032.6,0
+DSS.US,D,20230707,000000,7.102,7.8,7.088,7.536,23511.9,0
+DSS.US,D,20230710,000000,7.666,7.742,7.24,7.24,18737.3,0
+DSS.US,D,20230711,000000,6.2,6.462,5.882,6.222,40083.6,0
+DSS.US,D,20230712,000000,6.22,6.35,5.964,6.298,23281.15,0
+DSS.US,D,20230713,000000,6.4,6.4,5.804,5.806,16030,0
+DSS.US,D,20230714,000000,5.82,5.976,5.104,5.571,14682.25,0
+DSS.US,D,20230717,000000,5.68,6.086,5.56,5.774,13314.45,0
+DSS.US,D,20230718,000000,5.66,5.78,5.202,5.62,7378,0
+DSS.US,D,20230719,000000,5.62,5.76,5.43,5.648,8039.35,0
+DSS.US,D,20230720,000000,5.48,5.76,5.428,5.524,3887.75,0
+DSS.US,D,20230721,000000,5.51,5.78,5.4,5.524,5015.75,0
+DSS.US,D,20230724,000000,5.366,5.704,5.366,5.5,3684,0
+DSS.US,D,20230725,000000,5.494,5.494,5.256,5.258,6003.05,0
+DSS.US,D,20230726,000000,5.24,5.386,5.192,5.344,6348,0
+DSS.US,D,20230727,000000,5.3,5.754,5.24,5.47,12771.2,0
+DSS.US,D,20230728,000000,5.6,5.74,5.40202,5.6,9624.35,0
+DSS.US,D,20230731,000000,5.6,5.6,5.404,5.472,5334.2,0
+DSS.US,D,20230801,000000,5.44,5.638,5.2,5.2,5381.2,0
+DSS.US,D,20230802,000000,5.5,5.5,5.32,5.37,4570.65,0
+DSS.US,D,20230803,000000,5.302,5.442,5.3,5.3,1226.05,0
+DSS.US,D,20230804,000000,5.3,5.55,5.202,5.3,4140.7,0
+DSS.US,D,20230807,000000,5.3,5.53998,5.2,5.2,5077.85,0
+DSS.US,D,20230808,000000,5.104,5.16,4.81,5,7763.7,0
+DSS.US,D,20230809,000000,4.82,5.1,4.8,4.8,4595.25,0
+DSS.US,D,20230810,000000,4.8,4.85,4.438,4.76,7636.85,0
+DSS.US,D,20230811,000000,4.608,4.852,4.52,4.674,4227.25,0
+DSS.US,D,20230814,000000,4.342,4.692,4.342,4.628,4836.45,0
+DSS.US,D,20230815,000000,4.4,4.67,4.4,4.6,2753.85,0
+DSS.US,D,20230816,000000,4.519,4.72,4.478,4.68,4450.75,0
+DSS.US,D,20230817,000000,4.398,4.696,4.398,4.5,1227.7,0
+DSS.US,D,20230818,000000,4.458,4.6,4.444,4.444,3648,0
+DSS.US,D,20230821,000000,4.6,4.6,4.402,4.478,4118.8,0
+DSS.US,D,20230822,000000,4.46,4.58,4.392,4.392,4324.65,0
+DSS.US,D,20230823,000000,4.378,4.448,4.302,4.4,3812.4,0
+DSS.US,D,20230824,000000,4.234,4.446,4.2,4.446,5560.55,0
+DSS.US,D,20230825,000000,4.34,4.4,4.06,4.32,7826.8,0
+DSS.US,D,20230828,000000,4.06,4.4,4,4.05,12604.3,0
+DSS.US,D,20230829,000000,4.002,4.368,4,4,3168.6,0
+DSS.US,D,20230830,000000,3.998,4.18,3.76,4,10339.9,0
+DSS.US,D,20230831,000000,4.076,4.196,3.76,3.9,13922.55,0
+DSS.US,D,20230901,000000,4,4.002,3.8,3.854,3249.45,0
+DSS.US,D,20230905,000000,3.8,4.2,3.8,4.08,6032.45,0
+DSS.US,D,20230906,000000,4,5.134,4,4.448,37287.15,0
+DSS.US,D,20230907,000000,4.32,4.606,4.22,4.248,4582.15,0
+DSS.US,D,20230908,000000,4.22,4.518,4,4.21,7284.6,0
+DSS.US,D,20230911,000000,4.1,4.558,4.048,4.206,4386.65,0
+DSS.US,D,20230912,000000,4.324,4.324,4.052,4.078,5163.6,0
+DSS.US,D,20230913,000000,4.33,4.33,4.042,4.044,4237.45,0
+DSS.US,D,20230914,000000,4,4.162,3.8,4.12,5561.5,0
+DSS.US,D,20230915,000000,3.98,4.198,3.6,3.628,22041.55,0
+DSS.US,D,20230918,000000,3.78,4,3.78,3.96,5616.9,0
+DSS.US,D,20230919,000000,3.9,3.96,3.702,3.916,2613.8,0
+DSS.US,D,20230920,000000,3.73,3.926,3.7,3.7,2713.5,0
+DSS.US,D,20230921,000000,3.84,3.899,3.616,3.844,12130.15,0
+DSS.US,D,20230922,000000,3.878,4.818,3.732,4.018,60132.85,0
+DSS.US,D,20230925,000000,3.9,3.914,3.818,3.82,8489.25,0
+DSS.US,D,20230926,000000,3.68,3.8,3.68,3.7,2394,0
+DSS.US,D,20230927,000000,3.82,3.82,3.64,3.642,3806.55,0
+DSS.US,D,20230928,000000,3.706,3.766,3.618,3.618,3353.6,0
+DSS.US,D,20230929,000000,3.6428,3.754,3.618,3.678,2903.1,0
+DSS.US,D,20231002,000000,3.8,3.8,3.618,3.668,6413.95,0
+DSS.US,D,20231003,000000,3.616,3.754,3.616,3.67,1483.65,0
+DSS.US,D,20231004,000000,3.67,3.738,3.616,3.62,4444.7,0
+DSS.US,D,20231005,000000,3.62,3.738,3.616,3.636,2940.6,0
+DSS.US,D,20231006,000000,3.724,3.728,3.616,3.62,5050.45,0
+DSS.US,D,20231009,000000,3.74,3.94,3.62,3.758,2270.35,0
+DSS.US,D,20231010,000000,3.66,4,3.642,3.908,22820.35,0
+DSS.US,D,20231011,000000,3.88,4.16,3.88,4.014,13451.1,0
+DSS.US,D,20231012,000000,4.094,4.24,3.802,3.924,10568.7,0
+DSS.US,D,20231013,000000,3.906,3.97,3.86,3.908,3687.25,0
+DSS.US,D,20231016,000000,3.806,4,3.75,3.75,5966.95,0
+DSS.US,D,20231017,000000,3.8,4.104,3.788,3.88,8051.15,0
+DSS.US,D,20231018,000000,3.754,3.908,3.704,3.71,11600.9,0
+DSS.US,D,20231019,000000,3.8,3.852,3.478,3.478,6756.55,0
+DSS.US,D,20231020,000000,3.478,3.848,3.478,3.526,7453.7,0
+DSS.US,D,20231023,000000,3.37,3.768,3.2,3.212,11420.75,0
+DSS.US,D,20231024,000000,3.346,3.346,3.212,3.34,4524.3,0
+DSS.US,D,20231025,000000,3.296,3.34,3.2,3.34,1908.1,0
+DSS.US,D,20231026,000000,3.3,3.34,3.262,3.34,2186.3,0
+DSS.US,D,20231027,000000,3.1,3.294,3.1,3.288,4167.7,0
+DSS.US,D,20231030,000000,3.22,3.278,3.174,3.218,4169.9,0
+DSS.US,D,20231031,000000,3.16,3.178,2.7079,2.84,18890.4,0
+DSS.US,D,20231101,000000,3.116,3.6,2.958,2.962,8709.25,0
+DSS.US,D,20231102,000000,2.958,3.112,2.958,3.022,3481,0
+DSS.US,D,20231103,000000,3,3.196,3,3.06,5252.55,0
+DSS.US,D,20231106,000000,3.018,3.244,2.852,3.034,5849.9,0
+DSS.US,D,20231107,000000,2.966,2.984,2.804,2.84,4189.3,0
+DSS.US,D,20231108,000000,2.822,3.114,2.822,3.08,9786.55,0
+DSS.US,D,20231109,000000,2.98,3.2,2.822,2.88,10200.75,0
+DSS.US,D,20231110,000000,2.932,3.034,2.738,2.8,6793.15,0
+DSS.US,D,20231113,000000,2.716,2.898,2.716,2.876,5983.55,0
+DSS.US,D,20231114,000000,3,3.024,2.74,2.906,17064.5,0
+DSS.US,D,20231115,000000,2.84,3.118,2.84,3.008,7696.55,0
+DSS.US,D,20231116,000000,2.884,3.088,2.8,2.814,8213.3,0
+DSS.US,D,20231117,000000,2.8,3,2.8,2.82,5285.25,0
+DSS.US,D,20231120,000000,2.94,2.978,2.758,2.84,5207.65,0
+DSS.US,D,20231121,000000,2.912,2.93114,2.724,2.724,4455.2,0
+DSS.US,D,20231122,000000,2.74,2.926,2.7,2.762,6295.55,0
+DSS.US,D,20231124,000000,2.816,2.95,2.8,2.9,2760.35,0
+DSS.US,D,20231127,000000,2.76,2.898,2.76,2.82,3958.85,0
+DSS.US,D,20231128,000000,3.4,3.468,2.8,2.85,281413.25,0
+DSS.US,D,20231129,000000,2.8,2.998,2.68,2.88,37139.55,0
+DSS.US,D,20231130,000000,2.794,2.98,2.702,2.82,13887.25,0
+DSS.US,D,20231201,000000,2.876,2.876,2.7,2.788,12179.15,0
+DSS.US,D,20231204,000000,2.8,2.84,2.722,2.78,12520.9,0
+DSS.US,D,20231205,000000,2.74,2.834,2.532,2.602,15455.8,0
+DSS.US,D,20231206,000000,2.64,2.796,2.54,2.714,9488.6,0
+DSS.US,D,20231207,000000,2.698,2.712,2.544,2.604,6079.2,0
+DSS.US,D,20231208,000000,2.68,2.724,2.6,2.626,7717.5,0
+DSS.US,D,20231211,000000,2.74,2.74,2.6,2.6,4974.15,0
+DSS.US,D,20231212,000000,2.6,2.6,2.458,2.51,13040.9,0
+DSS.US,D,20231213,000000,2.44,2.6,2.44,2.6,5112.05,0
+DSS.US,D,20231214,000000,2.27,2.77,2.27,2.686,22350.55,0
+DSS.US,D,20231215,000000,2.606,2.704,2.6,2.6,6758.8,0
+DSS.US,D,20231218,000000,2.6,2.668,2.6,2.6,5915.25,0
+DSS.US,D,20231219,000000,2.6,2.7,2.466,2.598,13437.4,0
+DSS.US,D,20231220,000000,2.52,2.688,2.482,2.542,5659.35,0
+DSS.US,D,20231221,000000,2.602,2.62514,2.452,2.5,7693.65,0
+DSS.US,D,20231222,000000,2.574,2.64,2.514,2.576,8981.15,0
+DSS.US,D,20231226,000000,2.06,2.4,2.048,2.398,85464.55,0
+DSS.US,D,20231227,000000,2.34,2.516,2.24002,2.44,24634.05,0
+DSS.US,D,20231228,000000,2.6,3.08,2.516,2.906,89934.5,0
+DSS.US,D,20231229,000000,2.98,3.058,2.2,2.402,53450.65,0
+DSS.US,D,20240102,000000,2.79,2.79,2.538,2.634,50954.4,0
+DSS.US,D,20240103,000000,2.77,2.776,2.27,2.302,42195.5,0
+DSS.US,D,20240104,000000,2.72,2.73,2.5,2.558,99185.8,0
+DSS.US,D,20240105,000000,2.4,2.4536,2.19,2.24,80609,0
+DSS.US,D,20240108,000000,2.3,2.3399,2.1234,2.205,63403,0
+DSS.US,D,20240109,000000,2.12,2.27,1.968,2.12,60490,0
+DSS.US,D,20240110,000000,2.11,2.17,2.04,2.05,18415,0
+DSS.US,D,20240111,000000,2.04,2.1088,2,2.031,14054,0
+DSS.US,D,20240112,000000,2.0115,2.12,2.0115,2.12,16999,0
+DSS.US,D,20240116,000000,2.05,2.1375,2.04,2.05,10110,0
+DSS.US,D,20240117,000000,2.03,2.05,2.01,2.05,6512,0
+DSS.US,D,20240118,000000,2.01,2.05,1.95,1.9601,27849,0
+DSS.US,D,20240119,000000,1.99,2.04,1.9405,1.98,16762,0
+DSS.US,D,20240122,000000,2.02,2.08,1.9971,2.07,8432,0
+DSS.US,D,20240123,000000,2.12,2.1591,2.03,2.03,10836,0
+DSS.US,D,20240124,000000,2.1,2.1,1.97,1.99,14194,0
+DSS.US,D,20240125,000000,1.9939,2.025,1.95,2.025,9345,0
+DSS.US,D,20240126,000000,1.98,2.03,1.96,1.96,14544,0
+DSS.US,D,20240129,000000,1.95,2.02,1.845,1.95,40396,0
+DSS.US,D,20240130,000000,1.94,2.025,1.9,1.99,33527,0
+DSS.US,D,20240131,000000,1.98,1.995,1.84,1.89,13976,0
+DSS.US,D,20240201,000000,1.89,1.9589,1.84,1.84,39731,0
+DSS.US,D,20240202,000000,1.84,1.8403,1.7291,1.77,14223,0
+DSS.US,D,20240205,000000,1.75,1.78,1.645,1.75,15812,0
+DSS.US,D,20240206,000000,1.7099,1.9,1.67,1.72,7107,0
+DSS.US,D,20240207,000000,1.7,1.7843,1.7,1.7,3609,0
+DSS.US,D,20240208,000000,1.73,1.787,1.7203,1.76,4160,0
+DSS.US,D,20240209,000000,1.76,1.76,1.7593,1.76,1986,0
+DSS.US,D,20240212,000000,1.71,1.813,1.7016,1.77,18440,0
+DSS.US,D,20240213,000000,1.77,1.77,1.65,1.72,6679,0
+DSS.US,D,20240214,000000,1.68,1.79,1.65,1.79,8800,0
+DSS.US,D,20240215,000000,1.7676,1.99,1.7676,1.99,27647,0
+DSS.US,D,20240216,000000,1.95,2.05,1.91,1.95,16329,0
+DSS.US,D,20240220,000000,1.95,2.0389,1.91,1.91,11178,0
+DSS.US,D,20240221,000000,1.9299,1.95,1.82,1.95,5338,0
+DSS.US,D,20240222,000000,1.9,1.9,1.7937,1.84,9323,0
+DSS.US,D,20240223,000000,1.86,1.88,1.82,1.8523,10235,0
+DSS.US,D,20240226,000000,1.8614,1.9,1.86,1.9,2576,0
+DSS.US,D,20240227,000000,1.77,1.9,1.77,1.8861,8905,0
+DSS.US,D,20240228,000000,1.9,1.94,1.84,1.94,8309,0
+DSS.US,D,20240229,000000,1.79,1.95,1.79,1.875,4310,0
+DSS.US,D,20240301,000000,1.86,1.94,1.7719,1.8,4357,0
+DSS.US,D,20240304,000000,1.79,1.92,1.79,1.82,4904,0
+DSS.US,D,20240305,000000,1.8053,1.8699,1.78,1.8,4197,0
+DSS.US,D,20240306,000000,2,2,1.8582,1.91,9831,0
+DSS.US,D,20240307,000000,1.94,1.94,1.8242,1.88,2351,0
+DSS.US,D,20240308,000000,1.8953,1.9913,1.8953,1.95,7650,0
+DSS.US,D,20240311,000000,1.96,1.99,1.9002,1.924,10502,0
+DSS.US,D,20240312,000000,1.95,1.998,1.8816,1.93,3597,0
+DSS.US,D,20240313,000000,1.88,1.93,1.86,1.86,4844,0
+DSS.US,D,20240314,000000,1.9448,1.9448,1.8306,1.94,3760,0
+DSS.US,D,20240315,000000,1.962,1.962,1.8316,1.96,8879,0
+DSS.US,D,20240318,000000,1.78,1.95,1.78,1.86,5893,0
+DSS.US,D,20240319,000000,1.87,1.9399,1.8,1.86,2549,0
+DSS.US,D,20240320,000000,1.7942,1.94,1.7942,1.87,1962,0
+DSS.US,D,20240321,000000,1.8,1.9399,1.8,1.9399,5426,0
+DSS.US,D,20240322,000000,1.94,1.94,1.8301,1.91,3080,0
+DSS.US,D,20240325,000000,1.855,1.9099,1.8077,1.845,3956,0
+DSS.US,D,20240326,000000,1.9076,1.9076,1.8,1.8,15217,0
+DSS.US,D,20240327,000000,1.8494,1.86,1.8494,1.86,1623,0
+DSS.US,D,20240328,000000,1.86,1.94,1.81,1.81,4099,0
+DSS.US,D,20240401,000000,1.84,1.94,1.8,1.87,14461,0
+DSS.US,D,20240402,000000,1.87,1.89,1.8,1.89,5581,0
+DSS.US,D,20240403,000000,1.92,1.94,1.8313,1.87,7526,0
+DSS.US,D,20240404,000000,1.84,1.932,1.8001,1.88,4488,0
+DSS.US,D,20240405,000000,1.84,1.877,1.84,1.877,1920,0
+DSS.US,D,20240408,000000,1.88,2.14,1.88,1.995,66293,0
+DSS.US,D,20240409,000000,2,2.2999,1.965,2.13,53341,0
+DSS.US,D,20240410,000000,2.11,2.185,1.99,2.03,20850,0
+DSS.US,D,20240411,000000,1.86,1.96,1.85,1.95,10446,0
+DSS.US,D,20240412,000000,1.92,1.97,1.85,1.86,4996,0
+DSS.US,D,20240415,000000,1.852,1.94,1.82,1.82,9294,0
+DSS.US,D,20240416,000000,1.82,1.83,1.71,1.75,22448,0
+DSS.US,D,20240417,000000,1.72,1.84,1.7103,1.77,12491,0
+DSS.US,D,20240418,000000,1.766,1.8399,1.74,1.78,5727,0
+DSS.US,D,20240419,000000,1.76,1.76,1.74,1.75,1709,0
+DSS.US,D,20240422,000000,1.78,1.78,1.73,1.77,3498,0
+DSS.US,D,20240423,000000,1.7316,1.77,1.7308,1.7308,4824,0
+DSS.US,D,20240424,000000,1.73,1.8008,1.73,1.8,9111,0
+DSS.US,D,20240425,000000,1.84,1.84,1.74,1.755,6761,0
+DSS.US,D,20240426,000000,1.765,1.7819,1.73,1.7819,1360,0
+DSS.US,D,20240429,000000,1.757,1.757,1.71,1.75,6674,0
+DSS.US,D,20240430,000000,1.7373,1.7373,1.7,1.7297,5115,0
+DSS.US,D,20240501,000000,1.6927,1.7252,1.68,1.6981,6135,0
+DSS.US,D,20240502,000000,1.69,1.72,1.69,1.7082,5037,0
+DSS.US,D,20240503,000000,1.68,1.7147,1.68,1.705,4061,0
+DSS.US,D,20240506,000000,1.695,1.74,1.65,1.66,4395,0
+DSS.US,D,20240507,000000,1.67,1.6832,1.64,1.64,10066,0
+DSS.US,D,20240508,000000,1.64,1.68,1.58,1.66,22831,0
+DSS.US,D,20240509,000000,1.68,1.68,1.635,1.65,5270,0
+DSS.US,D,20240510,000000,1.6368,1.6368,1.6172,1.6172,2773,0
+DSS.US,D,20240513,000000,1.42,1.6194,1.42,1.61,9045,0
+DSS.US,D,20240514,000000,1.4,1.69,1.4,1.64,8706,0
+DSS.US,D,20240515,000000,1.66,1.6961,1.6331,1.67,3393,0
+DSS.US,D,20240516,000000,1.59,1.68,1.59,1.65,7659,0
+DSS.US,D,20240517,000000,1.69,1.8899,1.68,1.78,40863,0
+DSS.US,D,20240520,000000,1.81,1.8899,1.79,1.8899,7621,0
+DSS.US,D,20240521,000000,1.86,1.88,1.85,1.87,8857,0
+DSS.US,D,20240522,000000,1.87,1.9046,1.84,1.88,5160,0
+DSS.US,D,20240523,000000,1.87,1.935,1.87,1.9,18850,0
+DSS.US,D,20240524,000000,1.87,1.8708,1.86,1.87,1855,0
+DSS.US,D,20240528,000000,1.84,1.92,1.8,1.87,9943,0
+DSS.US,D,20240529,000000,1.9099,1.9099,1.83,1.84,3269,0
+DSS.US,D,20240530,000000,1.81,1.88,1.81,1.8501,8040,0
+DSS.US,D,20240531,000000,1.9,1.92,1.8315,1.85,4710,0
+DSS.US,D,20240603,000000,1.89,1.89,1.78,1.83,9159,0
+DSS.US,D,20240604,000000,1.87,1.87,1.8,1.83,7349,0
+DSS.US,D,20240605,000000,1.81,1.83,1.8089,1.815,3004,0
+DSS.US,D,20240606,000000,1.77,1.87,1.77,1.85,14431,0
+DSS.US,D,20240607,000000,1.8201,1.88,1.8201,1.86,6300,0
+DSS.US,D,20240610,000000,1.9,1.9,1.75,1.75,14852,0
+DSS.US,D,20240611,000000,1.72,1.77,1.695,1.72,6715,0
+DSS.US,D,20240612,000000,1.7473,1.7473,1.681,1.6942,7771,0
+DSS.US,D,20240613,000000,1.7399,1.74,1.65,1.67,12481,0
+DSS.US,D,20240614,000000,1.6553,1.7,1.57,1.6297,13482,0
+DSS.US,D,20240617,000000,1.57,1.65,1.57,1.6096,17024,0
+DSS.US,D,20240618,000000,1.61,1.63,1.55,1.55,7747,0
+DSS.US,D,20240620,000000,1.56,1.64,1.56,1.5824,3075,0
+DSS.US,D,20240621,000000,1.55,1.63,1.55,1.58,8168,0
+DSS.US,D,20240624,000000,1.6,1.6,1.57,1.5701,2371,0
+DSS.US,D,20240625,000000,1.55,1.7,1.55,1.7,18935,0
+DSS.US,D,20240626,000000,1.7,1.73,1.6701,1.73,6552,0
+DSS.US,D,20240627,000000,1.75,1.7537,1.72,1.7537,8660,0
+DSS.US,D,20240628,000000,1.75,1.75,1.72,1.72,3232,0
+DSS.US,D,20240701,000000,1.69,1.72,1.69,1.6981,1044,0
+DSS.US,D,20240702,000000,1.6501,1.74,1.65,1.65,3842,0
+DSS.US,D,20240703,000000,1.63,1.65,1.63,1.65,2254,0
+DSS.US,D,20240705,000000,1.61,1.65,1.6,1.65,3342,0
+DSS.US,D,20240708,000000,1.65,1.67,1.6101,1.66,1734,0
+DSS.US,D,20240709,000000,1.66,1.66,1.628,1.636,2610,0
+DSS.US,D,20240710,000000,1.611,1.64,1.54,1.55,21171,0
+DSS.US,D,20240711,000000,1.55,1.59,1.55,1.55,3860,0
+DSS.US,D,20240712,000000,1.5825,1.5825,1.58,1.58,1689,0
+DSS.US,D,20240715,000000,1.53,1.63,1.53,1.61,14858,0
+DSS.US,D,20240716,000000,1.58,1.61,1.5,1.52,10287,0
+DSS.US,D,20240717,000000,1.6,1.6,1.5446,1.56,5958,0
+DSS.US,D,20240718,000000,1.54,1.59,1.54,1.54,1873,0
+DSS.US,D,20240719,000000,1.565,1.58,1.565,1.58,2097,0
+DSS.US,D,20240722,000000,1.54,1.57,1.5091,1.57,7971,0
+DSS.US,D,20240723,000000,1.55,1.55,1.55,1.55,634,0
+DSS.US,D,20240724,000000,1.55,1.55,1.51,1.5104,2702,0
+DSS.US,D,20240725,000000,1.5253,1.54,1.5001,1.52,2234,0
+DSS.US,D,20240726,000000,1.5173,1.54,1.5173,1.5223,2991,0
+DSS.US,D,20240729,000000,1.51,1.54,1.51,1.54,3704,0
+DSS.US,D,20240730,000000,1.51,1.53,1.51,1.51,2077,0
+DSS.US,D,20240731,000000,1.51,1.53,1.5,1.505,8513,0
+DSS.US,D,20240801,000000,1.53,1.53,1.5,1.5,2188,0
+DSS.US,D,20240802,000000,1.54,1.54,1.4798,1.51,8111,0
+DSS.US,D,20240805,000000,1.4,1.5199,1.4,1.46,9894,0
+DSS.US,D,20240806,000000,1.45,1.47,1.43,1.47,4940,0
+DSS.US,D,20240807,000000,1.47,1.49,1.4307,1.49,2079,0
+DSS.US,D,20240808,000000,1.41,1.49,1.41,1.48,5634,0
+DSS.US,D,20240809,000000,1.45,1.4754,1.4469,1.467,3544,0
+DSS.US,D,20240812,000000,1.49,1.49,1.27,1.345,18768,0
+DSS.US,D,20240813,000000,1.3819,1.39,1.356,1.356,6527,0
+DSS.US,D,20240814,000000,1.39,1.4,1.35,1.4,3125,0
+DSS.US,D,20240815,000000,1.38,1.44,1.38,1.38,6115,0
+DSS.US,D,20240816,000000,1.35,1.39,1.35,1.38,4258,0
+DSS.US,D,20240819,000000,1.36,1.38,1.3501,1.365,3273,0
+DSS.US,D,20240820,000000,1.35,1.3798,1.35,1.36,3434,0
+DSS.US,D,20240821,000000,1.37,1.3769,1.325,1.35,5628,0
+DSS.US,D,20240822,000000,1.35,1.38,1.31,1.31,4166,0
+DSS.US,D,20240823,000000,1.3001,1.34,1.3,1.3,9249,0
+DSS.US,D,20240826,000000,1.32,1.32,1.28,1.28,9353,0
+DSS.US,D,20240827,000000,1.28,1.37,1.28,1.3,10060,0
+DSS.US,D,20240828,000000,1.2809,1.34,1.2809,1.32,7512,0
+DSS.US,D,20240829,000000,1.28,1.32,1.2501,1.32,9045,0
+DSS.US,D,20240830,000000,1.285,1.31,1.2801,1.2818,4094,0
+DSS.US,D,20240903,000000,1.28,1.31,1.25,1.29,16544,0
+DSS.US,D,20240904,000000,1.26,1.4,1.26,1.4,30773,0
+DSS.US,D,20240905,000000,1.39,1.4151,1.38,1.3801,6835,0
+DSS.US,D,20240906,000000,1.38,1.4199,1.36,1.41,5664,0
+DSS.US,D,20240909,000000,1.38,1.38,1.3023,1.331,4606,0
+DSS.US,D,20240910,000000,1.25,1.33,1.25,1.31,13555,0
+DSS.US,D,20240911,000000,1.27,1.3212,1.26,1.3212,9189,0
+DSS.US,D,20240912,000000,1.3,1.3037,1.285,1.285,1815,0
+DSS.US,D,20240913,000000,1.26,1.35,1.26,1.35,5104,0
+DSS.US,D,20240916,000000,1.25,1.39,1.25,1.33,8777,0
+DSS.US,D,20240917,000000,1.348,1.348,1.31,1.31,1144,0
+DSS.US,D,20240918,000000,1.3252,1.3436,1.275,1.33,4838,0
+DSS.US,D,20240919,000000,1.3747,1.39,1.3317,1.38,10160,0
+DSS.US,D,20240920,000000,1.37,1.37,1.24,1.24,19260,0
+DSS.US,D,20240923,000000,1.2691,1.29,1.24,1.29,15851,0
+DSS.US,D,20240924,000000,1.21,1.29,1.2,1.26,17924,0
+DSS.US,D,20240925,000000,1.25,1.25,1.21,1.22,7303,0
+DSS.US,D,20240926,000000,1.23,1.26,1.2,1.22,24930,0
+DSS.US,D,20240927,000000,1.2507,1.31,1.25,1.31,7712,0
+DSS.US,D,20240930,000000,1.28,1.31,1.27,1.27,3738,0
+DSS.US,D,20241001,000000,1.27,1.2708,1.2,1.2372,10142,0
+DSS.US,D,20241002,000000,1.21,1.24,1.21,1.21,4068,0
+DSS.US,D,20241003,000000,1.21,1.22,1.21,1.22,2523,0
+DSS.US,D,20241004,000000,1.2492,1.2492,1.21,1.246902,4376,0
+DSS.US,D,20241007,000000,1.21,1.27,1.2,1.21,8168,0
+DSS.US,D,20241008,000000,1.2,1.2595,1.2,1.2356,2651,0
+DSS.US,D,20241009,000000,1.192,1.21,1.192,1.21,4667,0
+DSS.US,D,20241010,000000,1.2067,1.24,1.2,1.2225,1612,0
+DSS.US,D,20241011,000000,1.22,1.23,1.22,1.22,5436,0
+DSS.US,D,20241014,000000,1.19,1.22,1.18,1.22,3355,0
+DSS.US,D,20241015,000000,1.2199,1.26,1.2138,1.2172,8676,0
+DSS.US,D,20241016,000000,1.24,1.28,1.21,1.24,20567,0
+DSS.US,D,20241017,000000,1.27,1.3,1.24,1.29,12333,0
+DSS.US,D,20241018,000000,1.2701,1.29,1.27,1.2839,3551,0
+DSS.US,D,20241021,000000,1.3,1.3,1.24,1.24,4197,0
+DSS.US,D,20241022,000000,1.23,1.3,1.2,1.27,22170,0
+DSS.US,D,20241023,000000,1.24,1.5,1.23,1.47,136271,0
+DSS.US,D,20241024,000000,1.49,1.49,1.3501,1.37,15461,0
+DSS.US,D,20241025,000000,1.3393,1.43,1.322,1.375,18981,0
+DSS.US,D,20241028,000000,1.42,1.42,1.35,1.35,5391,0
+DSS.US,D,20241029,000000,1.34,1.34,1.32,1.3209,3567,0
+DSS.US,D,20241030,000000,1.35,1.35,1.26,1.32,3166,0
+DSS.US,D,20241031,000000,1.37,1.39,1.26,1.3,14584,0
+DSS.US,D,20241101,000000,1.27,1.2907,1.24,1.2907,16063,0
+DSS.US,D,20241104,000000,1.34,1.37,1.3,1.3402,4604,0
+DSS.US,D,20241105,000000,1.305,1.38,1.29,1.32,7265,0
+DSS.US,D,20241106,000000,1.4,1.4001,1.3328,1.3328,20179,0
+DSS.US,D,20241107,000000,1.32,1.33,1.15,1.15,119154,0
+DSS.US,D,20241108,000000,1.16,1.21,1.16,1.16,10866,0
+DSS.US,D,20241111,000000,1.17,1.17,1.13,1.13,16914,0
+DSS.US,D,20241112,000000,1.1,1.1776,1.1,1.145,28054,0
+DSS.US,D,20241113,000000,1.13,1.16,1.0601,1.13,31507,0
+DSS.US,D,20241114,000000,1.07,1.13,1.0503,1.07,27492,0
+DSS.US,D,20241115,000000,1.12,1.12,1.06,1.06,8836,0
+DSS.US,D,20241118,000000,1.065,1.07,1.04,1.05,7666,0
+DSS.US,D,20241119,000000,1.03,1.11,1.02,1.04,48039,0
+DSS.US,D,20241120,000000,1.05,1.0501,1.0201,1.04,20227,0
+DSS.US,D,20241121,000000,1.0499,1.05,1.0008,1.02,19282,0
+DSS.US,D,20241122,000000,1.035,1.1,1.01,1.07,74671,0
+DSS.US,D,20241125,000000,1.0702,1.0999,1.01,1.03,37578,0
+DSS.US,D,20241126,000000,1.03,1.04,0.9,0.916,54244,0
+DSS.US,D,20241127,000000,0.917,0.946,0.900501,0.93,24506,0
+DSS.US,D,20241129,000000,0.924,1.02,0.924,1.02,28971,0
+DSS.US,D,20241202,000000,1.02,1.02,0.9,0.98,74775,0
+DSS.US,D,20241203,000000,0.96,0.97,0.901,0.91,11262,0
+DSS.US,D,20241204,000000,0.91,0.93,0.9019,0.92,10225,0
+DSS.US,D,20241205,000000,0.9,0.95,0.86,0.9208,33747,0
+DSS.US,D,20241206,000000,0.8652,1.08,0.8552,1.04,93235,0
+DSS.US,D,20241209,000000,1.08,1.1,1.01,1.06,29967,0
+DSS.US,D,20241210,000000,0.99,1.04,0.99,1.01,6304,0
+DSS.US,D,20241211,000000,0.99,1.01,0.95,0.9901,20740,0
+DSS.US,D,20241212,000000,0.9801,1.05,0.9506,0.964566,58957,0
+DSS.US,D,20241213,000000,1.0294,1.22,1,1.03,487717,0
+DSS.US,D,20241216,000000,0.95,0.9963,0.91,0.91,98616,0
+DSS.US,D,20241217,000000,0.880501,0.93,0.880501,0.9098,52842,0
+DSS.US,D,20241218,000000,0.89,0.969999,0.88,0.8999,65964,0
+DSS.US,D,20241219,000000,0.919,0.92,0.85,0.8599,28211,0
+DSS.US,D,20241220,000000,0.824,0.8599,0.805,0.8281,74602,0
+DSS.US,D,20241223,000000,0.83,0.9193,0.8051,0.8701,106603,0
+DSS.US,D,20241224,000000,0.8501,0.9362,0.85,0.8902,10499,0
+DSS.US,D,20241226,000000,0.8723,0.93545,0.872201,0.91,12719,0
+DSS.US,D,20241227,000000,0.8741,0.9099,0.8722,0.9,15178,0
+DSS.US,D,20241230,000000,0.91,1.04,0.8722,1,75807,0
+DSS.US,D,20241231,000000,0.9201,0.99,0.9,0.9,56301,0
+DSS.US,D,20250102,000000,0.9599,0.9899,0.8899,0.959901,35371,0
+DSS.US,D,20250103,000000,0.967,0.97,0.9,0.9,16493,0
+DSS.US,D,20250106,000000,0.92,1.02,0.9101,0.9998,75606,0
+DSS.US,D,20250107,000000,1.08,1.1,0.99,0.99,33153,0
+DSS.US,D,20250108,000000,0.97,0.99,0.95,0.95,19857,0
+DSS.US,D,20250110,000000,0.98,0.98,0.89,0.93,4994,0
+DSS.US,D,20250113,000000,0.91,0.94,0.89,0.9299,34924,0
+DSS.US,D,20250114,000000,0.9425,0.9899,0.93,0.9899,4022,0
+DSS.US,D,20250115,000000,0.93,0.95,0.9001,0.94,15857,0
+DSS.US,D,20250116,000000,0.99,0.99,0.8749,0.8749,20473,0
+DSS.US,D,20250117,000000,0.9,0.947186,0.86,0.8616,13272,0
+DSS.US,D,20250121,000000,0.9037,0.9037,0.86,0.86,9727,0
+DSS.US,D,20250122,000000,0.86,0.9296,0.85,0.85,7543,0
+DSS.US,D,20250123,000000,0.85,0.861001,0.83,0.831,23846,0
+DSS.US,D,20250124,000000,0.838213,0.9236,0.8113,0.8622,13804,0
+DSS.US,D,20250127,000000,0.86355,0.914045,0.82,0.8664,9393,0
+DSS.US,D,20250128,000000,0.8159,0.91,0.81,0.82,9063,0
+DSS.US,D,20250129,000000,0.85,0.85,0.81,0.81,6391,0
+DSS.US,D,20250130,000000,0.81,0.81,0.77,0.784999,34536,0
+DSS.US,D,20250131,000000,0.814,0.814,0.7705,0.772,6364,0
+DSS.US,D,20250203,000000,0.9001,0.99,0.773,0.86,90092,0
+DSS.US,D,20250204,000000,0.8704,0.95,0.86,0.93,36020,0
+DSS.US,D,20250205,000000,0.939,0.97,0.9,0.9,17163,0
+DSS.US,D,20250206,000000,0.9102,0.9102,0.87,0.87,11170,0
+DSS.US,D,20250207,000000,0.8499,0.87,0.8499,0.860099,11219,0
+DSS.US,D,20250210,000000,0.8538,0.8699,0.850001,0.8557,5793,0
+DSS.US,D,20250211,000000,0.8485,0.8486,0.8276,0.847,4766,0
+DSS.US,D,20250212,000000,0.85,0.97,0.81,0.9358,38916,0
+DSS.US,D,20250213,000000,0.9059,0.9386,0.9059,0.91,12337,0
+DSS.US,D,20250214,000000,0.92,0.95,0.91,0.95,4317,0
+DSS.US,D,20250218,000000,0.9399,0.9598,0.91,0.93,16114,0
+DSS.US,D,20250219,000000,0.92,0.9594,0.9,0.9301,6039,0
+DSS.US,D,20250220,000000,0.93,0.93,0.9101,0.92,839,0
+DSS.US,D,20250221,000000,0.92,0.95,0.92,0.94,9541,0
+DSS.US,D,20250224,000000,0.92,0.96,0.9,0.9416,11544,0
+DSS.US,D,20250225,000000,0.926,0.9416,0.912,0.94,5595,0
+DSS.US,D,20250226,000000,0.882,0.912,0.87,0.88,53439,0
+DSS.US,D,20250227,000000,0.88,0.909925,0.88,0.9,3346,0
+DSS.US,D,20250228,000000,0.87,0.9022,0.852,0.9002,5415,0
+DSS.US,D,20250303,000000,0.92,0.96,0.9,0.9,11993,0
+DSS.US,D,20250304,000000,0.8701,0.8999,0.8501,0.8999,4104,0
+DSS.US,D,20250305,000000,0.89,0.919,0.89,0.91,3639,0
+DSS.US,D,20250306,000000,0.91,0.93,0.8801,0.8801,23283,0
+DSS.US,D,20250307,000000,0.8801,0.9284,0.8801,0.91,15797,0
+DSS.US,D,20250310,000000,0.87,0.89,0.842,0.86,29060,0
+DSS.US,D,20250311,000000,0.842001,0.8881,0.842001,0.861,9798,0
+DSS.US,D,20250312,000000,0.861,0.861,0.85,0.851,2040,0
+DSS.US,D,20250313,000000,0.8422,0.8422,0.842,0.842,6435,0
+DSS.US,D,20250314,000000,0.8675,0.875,0.844,0.871567,4408,0
+DSS.US,D,20250317,000000,0.842,0.88,0.84,0.855,4456,0
+DSS.US,D,20250318,000000,0.8301,0.8501,0.8208,0.8501,8837,0
+DSS.US,D,20250319,000000,0.88,0.9051,0.879,0.89,7345,0
+DSS.US,D,20250320,000000,0.87,1.09,0.8502,0.924,706243,0
+DSS.US,D,20250321,000000,1.01,1.1,0.7812,1,603140,0
+DSS.US,D,20250324,000000,0.9501,1.1,0.89,0.9601,85162,0
+DSS.US,D,20250325,000000,0.940299,0.98,0.9201,0.98,10795,0
+DSS.US,D,20250326,000000,1.06,1.09,0.927,0.95,25088,0
+DSS.US,D,20250327,000000,0.95,1.0023,0.95,1.0023,9049,0
+DSS.US,D,20250328,000000,1.0003,1.0299,0.945,1,6272,0
+DSS.US,D,20250331,000000,0.98,0.98,0.78,0.8671,92905,0
+DSS.US,D,20250401,000000,0.8671,0.9,0.8401,0.8702,10407,0
+DSS.US,D,20250402,000000,0.8977,0.9577,0.8678,0.9277,12984,0
+DSS.US,D,20250403,000000,0.85,0.91,0.8232,0.89,5855,0
+DSS.US,D,20250404,000000,0.84775,0.9055,0.83,0.9055,6310,0
+DSS.US,D,20250407,000000,0.85,0.9,0.8469,0.8727,5350,0
+DSS.US,D,20250408,000000,0.9,0.9327,0.85,0.85,41211,0
+DSS.US,D,20250409,000000,0.8329,0.88,0.82,0.821,5143,0
+DSS.US,D,20250410,000000,0.86,0.9,0.83388,0.851,8560,0
+DSS.US,D,20250411,000000,0.85,0.9,0.84,0.881,5243,0
+DSS.US,D,20250414,000000,0.911,0.92,0.911,0.92,2320,0
+DSS.US,D,20250415,000000,0.92,0.95,0.92,0.95,2005,0
+DSS.US,D,20250416,000000,0.97,0.9776,0.93,0.9776,2444,0
+DSS.US,D,20250417,000000,0.9277,1,0.9277,0.9872,5789,0
+DSS.US,D,20250421,000000,0.975,0.99,0.8987,0.94,8330,0
+DSS.US,D,20250422,000000,0.92,0.9588,0.88,0.94,13297,0
+DSS.US,D,20250423,000000,0.94,0.94,0.88,0.92,17950,0
+DSS.US,D,20250424,000000,0.91,0.97,0.86,0.96,14721,0
+DSS.US,D,20250425,000000,0.94,0.98,0.9399,0.9475,10164,0
+DSS.US,D,20250428,000000,0.93,0.9625,0.9175,0.9625,5440,0
+DSS.US,D,20250429,000000,0.98,0.98,0.9326,0.9625,2772,0
+DSS.US,D,20250430,000000,0.9925,0.993,0.9563,0.9563,2782,0
+DSS.US,D,20250501,000000,0.9863,1,0.9523,0.97565,2937,0
+DSS.US,D,20250502,000000,0.995,1,0.96,0.999,11521,0
+DSS.US,D,20250505,000000,0.9925,1,0.969,1,3930,0
+DSS.US,D,20250506,000000,0.97,1,0.94,0.94,4366,0
+DSS.US,D,20250507,000000,0.93478,0.9395,0.72,0.855,111073,0
+DSS.US,D,20250508,000000,0.85,0.89,0.85,0.87,6910,0
+DSS.US,D,20250509,000000,0.87,0.919,0.87,0.919,3776,0
+DSS.US,D,20250512,000000,0.91,0.9649,0.874,0.954999,5713,0
+DSS.US,D,20250513,000000,0.9549,0.98,0.8001,0.89,30156,0
+DSS.US,D,20250514,000000,0.865001,0.99,0.861,0.97,24799,0
+DSS.US,D,20250515,000000,0.98,0.98,0.94,0.95,6708,0
+DSS.US,D,20250516,000000,0.95,0.95,0.903,0.903,9476,0
+DSS.US,D,20250519,000000,0.88,0.8907,0.8299,0.8907,16184,0
+DSS.US,D,20250520,000000,0.8607,0.9206,0.8607,0.8904,6800,0
+DSS.US,D,20250521,000000,0.861,0.8903,0.8406,0.8903,4632,0
+DSS.US,D,20250522,000000,0.84,0.918,0.8358,0.918,19701,0
+DSS.US,D,20250523,000000,0.9001,0.9125,0.9,0.9,14324,0
+DSS.US,D,20250527,000000,0.89,0.91,0.73,0.88,30680,0
+DSS.US,D,20250528,000000,0.869999,0.915,0.85,0.915,27090,0
+DSS.US,D,20250529,000000,0.851,0.9149,0.851,0.9001,10456,0
+DSS.US,D,20250530,000000,0.9,0.9,0.9,0.9,800,0
+DSS.US,D,20250602,000000,0.89,0.8999,0.8601,0.8601,2630,0
+DSS.US,D,20250603,000000,0.875,0.885,0.87,0.8813,4913,0
+DSS.US,D,20250604,000000,0.8607,0.89,0.79,0.83,41797,0
+DSS.US,D,20250605,000000,0.83,0.8551,0.8299,0.839,7424,0
+DSS.US,D,20250606,000000,0.825,0.86,0.824521,0.8518,5197,0
+DSS.US,D,20250609,000000,0.8818,0.939,0.852,0.939,17069,0
+DSS.US,D,20250610,000000,0.8791,0.94,0.8791,0.94,10229,0
+DSS.US,D,20250611,000000,0.9241,0.94,0.910002,0.94,2909,0
+DSS.US,D,20250612,000000,0.9296,0.9702,0.9296,0.9702,11754,0
+DSS.US,D,20250613,000000,0.94,0.99,0.91,0.97,7335,0
+DSS.US,D,20250616,000000,0.93,0.9788,0.9198,0.9764,5014,0
+DSS.US,D,20250617,000000,0.95,0.9696,0.9464,0.9696,16008,0
+DSS.US,D,20250618,000000,0.9501,0.98,0.927553,0.98,10583,0
+DSS.US,D,20250620,000000,0.9114,0.960539,0.88,0.91,14113,0
+DSS.US,D,20250623,000000,0.92,0.97,0.92,0.95,21739,0
+DSS.US,D,20250624,000000,0.9662,1.03,0.7899,0.86,3336919,0
+DSS.US,D,20250625,000000,0.8882,0.9159,0.82001,0.91,169012,0
+DSS.US,D,20250626,000000,0.91,0.964,0.8801,0.9159,38694,0
+DSS.US,D,20250627,000000,0.91,0.9159,0.856,0.88005,23910,0
+DSS.US,D,20250630,000000,0.89,0.94,0.86,0.94,23054,0
+DSS.US,D,20250701,000000,0.92,0.94,0.9028,0.9099,10052,0
+DSS.US,D,20250702,000000,0.8799,0.9002,0.8799,0.8901,15917,0
+DSS.US,D,20250703,000000,0.9045,0.9045,0.8902,0.8902,1818,0
+DSS.US,D,20250707,000000,0.860001,0.918699,0.860001,0.87,48069,0
+DSS.US,D,20250708,000000,0.879,0.9,0.83,0.8664,12871,0
+DSS.US,D,20250709,000000,0.8399,0.8886,0.83,0.841,9711,0
+DSS.US,D,20250710,000000,0.855,0.8901,0.8412,0.885,7466,0
+DSS.US,D,20250711,000000,0.9,0.929,0.89746,0.929,10277,0
+DSS.US,D,20250714,000000,0.8887,0.9566,0.8887,0.95,45633,0
+DSS.US,D,20250715,000000,0.93,0.9505,0.92,0.923,22230,0
+DSS.US,D,20250716,000000,0.9077,0.98,0.9077,0.94,11191,0
+DSS.US,D,20250717,000000,0.927599,0.97,0.915,0.915,13339,0
+DSS.US,D,20250718,000000,0.9326,0.942083,0.88,0.9263,28689,0
+DSS.US,D,20250721,000000,0.9377,0.9378,0.91105,0.91105,17462,0
+DSS.US,D,20250722,000000,0.89,0.95,0.8512,0.912,39456,0
+DSS.US,D,20250723,000000,0.9301,0.9667,0.9121,0.965,11948,0
+DSS.US,D,20250724,000000,0.94,1.39,0.912,1.17,585426,0
+DSS.US,D,20250725,000000,1.17,1.2,1.08,1.15,102363,0
+DSS.US,D,20250728,000000,1.0875,1.2499,1.05,1.16,94370,0
+DSS.US,D,20250729,000000,1.155,1.19,1.11,1.1245,18428,0
+DSS.US,D,20250730,000000,1.125,1.17,1.035,1.09,59119,0
+DSS.US,D,20250731,000000,1.09,1.114,1.0501,1.0501,14400,0
+DSS.US,D,20250801,000000,1.0009,1.0699,1.0009,1.06,5878,0
+DSS.US,D,20250805,000000,1.0001,1.0399,0.99,1.0399,33523,0
+DSS.US,D,20250806,000000,0.98,1.01,0.9255,0.9901,10841,0
+DSS.US,D,20250807,000000,0.99,0.99,0.8,0.8407,128984,0
+DSS.US,D,20250808,000000,0.9198,0.929623,0.85,0.860101,22372,0
+DSS.US,D,20250811,000000,0.861,0.861,0.82,0.8345,32140,0
+DSS.US,D,20250812,000000,0.8689,0.8689,0.82,0.83,18929,0
+DSS.US,D,20250813,000000,0.85,0.8598,0.84,0.845,6562,0
+DSS.US,D,20250814,000000,0.83,0.83999,0.8201,0.831749,2911,0
+DSS.US,D,20250815,000000,0.8232,0.85,0.8,0.835,11198,0
+DSS.US,D,20250818,000000,0.85,0.86,0.845,0.86,4051,0
+DSS.US,D,20250819,000000,0.8999,0.9,0.841,0.8412,16315,0
+DSS.US,D,20250820,000000,0.84,0.85,0.831,0.831,1242,0
+DSS.US,D,20250821,000000,0.856,0.86,0.835,0.84,12023,0
+DSS.US,D,20250822,000000,0.8465,0.88999,0.8306,0.8374,11582,0
+DSS.US,D,20250825,000000,0.897,1.28,0.84,1.25,1028549,0
+DSS.US,D,20250826,000000,1.24,1.53,1.2201,1.51,3124896,0
+DSS.US,D,20250827,000000,1.76,1.895,1.53,1.73,8082794,0
+DSS.US,D,20250828,000000,1.5705,1.59,1.22,1.29,859702,0
+DSS.US,D,20250829,000000,1.161,1.31,1.12,1.23,279403,0
+DSS.US,D,20250902,000000,1.21,1.23,1.1311,1.16,84594,0
+DSS.US,D,20250903,000000,1.1,1.4,1.01,1.36,365875,0
+DSS.US,D,20250904,000000,1.316,1.333,1.19,1.21,53086,0
+DSS.US,D,20250905,000000,1.21,1.2991,1.19,1.25,29327,0
+DSS.US,D,20250908,000000,1.235,1.6495,1.19,1.25,1417442,0
+DSS.US,D,20250909,000000,1.14,1.27,1.1001,1.23,128497,0
+DSS.US,D,20250910,000000,1.2228,1.265,1.1904,1.24,38072,0
+DSS.US,D,20250911,000000,1.2621,1.4387,1.24,1.31,174828,0
+DSS.US,D,20250912,000000,1.345,1.345,1.26,1.28,47744,0
+DSS.US,D,20250915,000000,1.27,1.28,1.2,1.24,50066,0
+DSS.US,D,20250916,000000,1.22,1.34,1.2,1.29,55067,0
+DSS.US,D,20250917,000000,1.335,1.3399,1.22,1.22,38346,0
+DSS.US,D,20250918,000000,1.22,1.38,1.22,1.3,40152,0
+DSS.US,D,20250919,000000,1.3898,1.4,1.27,1.4,60884,0
+DSS.US,D,20250922,000000,1.3,1.38,1.28,1.32,35393,0
+DSS.US,D,20250923,000000,1.3676,1.38,1.2801,1.32,32396,0
+DSS.US,D,20250924,000000,1.34,1.4,1.3,1.3149,42731,0
+DSS.US,D,20250925,000000,1.33,1.35,1.3,1.335,24845,0
+DSS.US,D,20250926,000000,1.39,1.44,1.3417,1.37,43466,0
+DSS.US,D,20250929,000000,1.3545,1.4,1.3,1.4,51807,0
+DSS.US,D,20250930,000000,1.34,1.35,1.24,1.35,95262,0
+DSS.US,D,20251001,000000,1.33,1.3517,1.31,1.3401,3871,0
+DSS.US,D,20251002,000000,1.35,1.4,1.3147,1.4,16720,0
+DSS.US,D,20251003,000000,1.4385,1.49,1.4,1.475,23506,0
+DSS.US,D,20251006,000000,1.43,1.4699,1.37,1.45,30116,0
+DSS.US,D,20251007,000000,1.4037,1.43,1.39,1.4,15108,0
+DSS.US,D,20251008,000000,1.39,1.4,1.37,1.4,8693,0
+DSS.US,D,20251009,000000,1.37,1.405,1.31,1.33,10792,0
+DSS.US,D,20251010,000000,1.33,1.35,1.27,1.292,10077,0
+DSS.US,D,20251013,000000,1.27,1.3376,1.26,1.29,9303,0
+DSS.US,D,20251014,000000,1.29,1.33,1.2401,1.33,11318,0
+DSS.US,D,20251015,000000,1.34,1.36,1.31,1.35,6614,0
+DSS.US,D,20251016,000000,1.33,1.36,1.29,1.35,14863,0
+DSS.US,D,20251017,000000,1.33,1.38,1.32,1.38,7883,0
+DSS.US,D,20251020,000000,1.345,1.41,1.3187,1.39,16586,0
+DSS.US,D,20251021,000000,1.39,1.5,1.33,1.455,791034,0
+DSS.US,D,20251022,000000,1.3996,1.45,1.28,1.37,108112,0
+DSS.US,D,20251023,000000,1.3,1.36,1.27,1.27,48573,0
+DSS.US,D,20251024,000000,1.24,1.3199,1.22,1.28,17437,0
+DSS.US,D,20251027,000000,1.276,1.3,1.23,1.27,27619,0
+DSS.US,D,20251028,000000,1.25,1.29,1.25,1.27,12628,0
+DSS.US,D,20251029,000000,1.25,1.2599,1.17,1.19,22386,0
+DSS.US,D,20251030,000000,1.11,1.299,1.11,1.18,13845,0
+DSS.US,D,20251031,000000,1.1601,1.2,1.1205,1.13,17105,0
+DSS.US,D,20251103,000000,1.11,1.13,1.09,1.12,10335,0
+DSS.US,D,20251104,000000,1.05,1.1501,1.05,1.07,10415,0
+DSS.US,D,20251105,000000,1.12,1.25,1.0701,1.16,30625,0
+DSS.US,D,20251106,000000,1.18,1.21,1.14,1.21,14775,0
+DSS.US,D,20251107,000000,1.19,1.24,1.17,1.22,8942,0
+DSS.US,D,20251110,000000,1.22,1.24,1.15,1.2,11380,0
+DSS.US,D,20251111,000000,1.225,1.25,1.1731,1.22,3194,0
+DSS.US,D,20251112,000000,1.21,1.21,1.15,1.18,7007,0
+DSS.US,D,20251113,000000,1.17,1.17,1.105,1.14,7911,0
+DSS.US,D,20251114,000000,1.1034,1.11,1,1.06,21788,0
+DSS.US,D,20251117,000000,1.06,1.08,1.05,1.06,10388,0
+DSS.US,D,20251118,000000,1,1.04,1,1.01,4281,0
+DSS.US,D,20251119,000000,1.0336,1.0372,1,1.02,4870,0
+DSS.US,D,20251120,000000,0.9817,1.02,0.9801,0.9801,7356,0
+DSS.US,D,20251121,000000,0.97,1.01,0.9501,1,24885,0
+DSS.US,D,20251124,000000,0.99,1.0015,0.96,0.97,5519,0
+DSS.US,D,20251125,000000,1,1.12,0.99,1.11,6942,0
+DSS.US,D,20251126,000000,1.1,1.14,1.07,1.09,4296,0
+DSS.US,D,20251128,000000,1.12,1.1393,1.09,1.09,3315,0
+DSS.US,D,20251201,000000,1.06,1.06,1.05,1.06,2432,0
+DSS.US,D,20251202,000000,1.05,1.05,1.02,1.02,1322,0
+DSS.US,D,20251203,000000,1.0352,1.0352,1.0161,1.0161,5412,0
+DSS.US,D,20251204,000000,1,1.0424,0.99,1,3328,0
+DSS.US,D,20251205,000000,1,1.0382,0.9801,1.0382,1276,0
+DSS.US,D,20251208,000000,1.05,1.09,1.04,1.0416,12455,0
+DSS.US,D,20251209,000000,1.06,1.07,1.0091,1.07,4851,0
+DSS.US,D,20251210,000000,1,1.08,1,1.03,4363,0
+DSS.US,D,20251211,000000,1.025,1.04,1,1.01,13778,0
+DSS.US,D,20251212,000000,0.98,1.02,0.98,0.9801,3438,0
+DSS.US,D,20251215,000000,1,1.0057,0.9801,0.9949,16636,0
+DSS.US,D,20251216,000000,0.9724,0.9899,0.9501,0.9516,15044,0
+DSS.US,D,20251217,000000,0.962551,0.98,0.9501,0.98,7886,0
+DSS.US,D,20251218,000000,0.980001,0.99,0.97,0.98,7020,0
+DSS.US,D,20251219,000000,0.9699,0.9795,0.95,0.95,11590,0
+DSS.US,D,20251222,000000,0.95,0.9796,0.9201,0.96,36168,0
+DSS.US,D,20251223,000000,0.956,0.99,0.92,0.9501,14101,0
+DSS.US,D,20251224,000000,0.9796,0.99,0.9796,0.99,3220,0
+DSS.US,D,20251226,000000,0.912,0.976,0.8,0.9701,23293,0
+DSS.US,D,20251229,000000,0.97,0.98,0.95,0.98,12411,0
+DSS.US,D,20251230,000000,0.96,0.9755,0.95,0.96,22915,0
+DSS.US,D,20251231,000000,0.93,0.95,0.900101,0.9278,8771,0
+DSS.US,D,20260102,000000,0.9414,0.97,0.906,0.9676,23378,0
+DSS.US,D,20260105,000000,0.94,0.9676,0.9172,0.954001,6382,0
+DSS.US,D,20260106,000000,0.95,0.969,0.9499,0.969,3765,0
+DSS.US,D,20260107,000000,0.95,0.969,0.9381,0.9595,21925,0
+DSS.US,D,20260108,000000,0.9589,0.969,0.940001,0.940001,1824,0
+DSS.US,D,20260109,000000,0.969,1.08,0.969,1.055,57265,0
+DSS.US,D,20260112,000000,1.0605,1.08,1.05,1.05,8826,0
+DSS.US,D,20260113,000000,1.03,1.03,0.91,0.97,7588,0
+DSS.US,D,20260114,000000,0.940001,1.01,0.940001,1.01,4422,0
+DSS.US,D,20260115,000000,0.95,1.08,0.95,1.05,4107,0
+DSS.US,D,20260116,000000,1.04,1.04,0.98,1.0025,8415,0
+DSS.US,D,20260120,000000,0.9975,1.05,0.9973,0.9973,2084,0
+DSS.US,D,20260121,000000,0.9901,1.015,0.99,0.99,3081,0
+DSS.US,D,20260122,000000,1,1.02,0.975,1,1726,0
+DSS.US,D,20260123,000000,1.01,1.1599,0.96,0.9964,20463,0
+DSS.US,D,20260126,000000,0.9835,1.1,0.96,1.1,12471,0
+DSS.US,D,20260127,000000,1.0899,1.25,1.0899,1.23,17660,0
+DSS.US,D,20260128,000000,1.23,1.25,1.1901,1.21,9583,0
+DSS.US,D,20260129,000000,1.21,1.25,1.09,1.09,32351,0
+DSS.US,D,20260130,000000,1.035,1.09,1.01,1.02,8042,0
+DSS.US,D,20260202,000000,1.04,1.86,1,1.18,3363726,0
+DSS.US,D,20260203,000000,1.35,1.47,1.18,1.39,611341,0
+DSS.US,D,20260204,000000,0.98,0.99,0.91,0.94,816367,0
+DSS.US,D,20260205,000000,0.9121,0.9606,0.8821,0.8901,265567,0
+DSS.US,D,20260206,000000,0.9695,0.9695,0.89,0.9186,90700,0
+DSS.US,D,20260209,000000,0.94,0.9599,0.89,0.91,71334,0
+DSS.US,D,20260210,000000,0.8937,0.92,0.89,0.92,83427,0
+DSS.US,D,20260211,000000,0.9111,0.955,0.9042,0.945,26634,0
+DSS.US,D,20260212,000000,0.943213,0.97,0.904,0.9045,51246,0
+DSS.US,D,20260213,000000,0.9338,0.944,0.91,0.92,19373,0
+DSS.US,D,20260217,000000,0.9198,0.95,0.9,0.95,47402,0
+DSS.US,D,20260218,000000,0.91152,0.97,0.901,0.94248,18742,0
diff --git a/daily/us/nysemkt stocks/ela.us.txt b/daily/us/nysemkt stocks/ela.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8fef0d67825d85b14455a9e4a8b98467a951cdae
--- /dev/null
+++ b/daily/us/nysemkt stocks/ela.us.txt	
@@ -0,0 +1,3295 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ELA.US,D,20121115,000000,7.25,7.25,5,5.85,349593,0
+ELA.US,D,20121116,000000,5.7,5.75,5.15,5.63,93107,0
+ELA.US,D,20121119,000000,5.59,5.59,5.11,5.16,82961,0
+ELA.US,D,20121120,000000,5.12,5.4,5.12,5.22,40399,0
+ELA.US,D,20121121,000000,5.27,5.38,5.18,5.3,14853,0
+ELA.US,D,20121123,000000,5.27,5.3,5.14,5.24,9900,0
+ELA.US,D,20121126,000000,5.95,5.95,5.19,5.29,39906,0
+ELA.US,D,20121127,000000,5.23,5.23,5.02,5.09,20510,0
+ELA.US,D,20121128,000000,5.01,5.26,5.01,5.26,59071,0
+ELA.US,D,20121129,000000,5.44,5.7,5.26,5.51,107173,0
+ELA.US,D,20121130,000000,5.45,5.7,5.42,5.64,45910,0
+ELA.US,D,20121203,000000,5.59,5.8,5.52,5.71,8999,0
+ELA.US,D,20121204,000000,5.65,5.7,5.38,5.59,32378,0
+ELA.US,D,20121205,000000,5.54,5.54,5.43,5.52,672,0
+ELA.US,D,20121206,000000,5.15,5.69,5.15,5.66,3500,0
+ELA.US,D,20121207,000000,5.49,5.5,5.45,5.5,4849,0
+ELA.US,D,20121210,000000,5.64,5.64,5.45,5.57,14300,0
+ELA.US,D,20121211,000000,5.53,5.57,5.27,5.46,34400,0
+ELA.US,D,20121212,000000,5.22,5.5,5.19,5.42,20448,0
+ELA.US,D,20121213,000000,5.34,5.44,5.1,5.12,44422,0
+ELA.US,D,20121214,000000,5.16,5.41,5.04,5.24,44879,0
+ELA.US,D,20121217,000000,5.17,5.31,5.06,5.21,61617,0
+ELA.US,D,20121218,000000,5.13,5.27,5.05,5.26,98510,0
+ELA.US,D,20121219,000000,5.25,5.32,5.07,5.07,28830,0
+ELA.US,D,20121220,000000,5.07,5.26,5.01,5.08,50512,0
+ELA.US,D,20121221,000000,5.17,5.22,4.64,4.64,11579,0
+ELA.US,D,20121224,000000,4.66,5.24,4.66,5.24,516,0
+ELA.US,D,20121226,000000,5.05,5.24,4.95,5.1,27350,0
+ELA.US,D,20121227,000000,5.18,5.19,4.95,5.08,6353,0
+ELA.US,D,20121228,000000,5.16,5.17,4.96,5.14,22507,0
+ELA.US,D,20121231,000000,5.08,5.43,5.01,5.43,28952,0
+ELA.US,D,20130102,000000,5.39,5.42,5.17,5.37,3900,0
+ELA.US,D,20130103,000000,5.33,5.33,5.09,5.28,2800,0
+ELA.US,D,20130104,000000,5.37,5.37,5.11,5.3,3452,0
+ELA.US,D,20130107,000000,5.09,5.38,5.09,5.37,2100,0
+ELA.US,D,20130108,000000,5.11,5.39,5.11,5.39,3450,0
+ELA.US,D,20130109,000000,5.27,5.36,5.1,5.22,14500,0
+ELA.US,D,20130110,000000,5.36,5.4,5.2,5.31,34968,0
+ELA.US,D,20130111,000000,5.3,5.34,5.14,5.3,3400,0
+ELA.US,D,20130114,000000,5.25,5.25,5.25,5.25,900,0
+ELA.US,D,20130115,000000,5.3,5.31,5.14,5.3,9330,0
+ELA.US,D,20130116,000000,5.3,5.4,5.27,5.4,22100,0
+ELA.US,D,20130117,000000,5.46,5.5,5.23,5.5,28392,0
+ELA.US,D,20130118,000000,5.5,5.5,5.45,5.5,4100,0
+ELA.US,D,20130122,000000,5.45,5.55,5.45,5.5,5330,0
+ELA.US,D,20130123,000000,5.32,5.54,5.31,5.46,20500,0
+ELA.US,D,20130124,000000,5.52,5.52,5.23,5.48,10028,0
+ELA.US,D,20130125,000000,5.43,5.59,5.43,5.56,7111,0
+ELA.US,D,20130128,000000,5.68,5.69,5.18,5.53,43795,0
+ELA.US,D,20130129,000000,5.32,5.48,5.22,5.33,22200,0
+ELA.US,D,20130130,000000,5.28,5.58,5.28,5.47,25101,0
+ELA.US,D,20130131,000000,5.59,5.74,5.56,5.73,11879,0
+ELA.US,D,20130201,000000,5.6,6.17,5.6,6.17,14100,0
+ELA.US,D,20130204,000000,5.99,6.17,5.61,6.1,46972,0
+ELA.US,D,20130205,000000,6.12,6.31,5.72,6.23,54519,0
+ELA.US,D,20130206,000000,6.13,6.42,6,6.1,30487,0
+ELA.US,D,20130207,000000,6.13,6.2,6.08,6.09,2600,0
+ELA.US,D,20130208,000000,6.1,6.15,6.01,6.13,16722,0
+ELA.US,D,20130211,000000,6.04,6.27,6.03,6.24,20000,0
+ELA.US,D,20130212,000000,6.16,6.37,6.15,6.26,25484,0
+ELA.US,D,20130213,000000,6.2,6.39,6.2,6.35,19977,0
+ELA.US,D,20130214,000000,6.4,6.4,6.28,6.35,3900,0
+ELA.US,D,20130215,000000,6.47,6.47,6.16,6.25,32924,0
+ELA.US,D,20130219,000000,6.11,6.33,6.11,6.28,40007,0
+ELA.US,D,20130220,000000,6.25,6.37,6.22,6.22,7800,0
+ELA.US,D,20130221,000000,6.2,6.32,6.2,6.32,27600,0
+ELA.US,D,20130222,000000,6.2,6.44,6.2,6.26,52400,0
+ELA.US,D,20130225,000000,6.25,6.35,6.2,6.33,28639,0
+ELA.US,D,20130226,000000,6.27,6.33,6.1,6.33,20664,0
+ELA.US,D,20130227,000000,6.25,6.25,5.81,6.19,26460,0
+ELA.US,D,20130228,000000,5.98,6.17,5.98,6.12,8670,0
+ELA.US,D,20130301,000000,6.05,6.2,6.05,6.06,4859,0
+ELA.US,D,20130304,000000,6.24,6.25,6.11,6.15,19142,0
+ELA.US,D,20130305,000000,6.14,6.25,6.14,6.24,6300,0
+ELA.US,D,20130306,000000,6.21,6.28,5.92,6.18,115451,0
+ELA.US,D,20130307,000000,6.21,6.21,6.01,6.18,77874,0
+ELA.US,D,20130308,000000,6.11,6.17,6,6.02,6358,0
+ELA.US,D,20130311,000000,6.22,6.22,6.01,6.06,3610,0
+ELA.US,D,20130312,000000,5.95,6.1,5.78,5.99,66692,0
+ELA.US,D,20130313,000000,5.93,5.99,5.75,5.97,30800,0
+ELA.US,D,20130314,000000,5.9,5.95,5.81,5.87,9979,0
+ELA.US,D,20130315,000000,5.85,5.98,5.74,5.89,46608,0
+ELA.US,D,20130318,000000,5.81,5.88,5.73,5.76,10100,0
+ELA.US,D,20130319,000000,5.74,5.8,5.71,5.71,2400,0
+ELA.US,D,20130320,000000,5.66,5.8,5.66,5.8,2350,0
+ELA.US,D,20130321,000000,5.74,5.89,5.74,5.83,29300,0
+ELA.US,D,20130322,000000,5.78,5.84,5.7,5.79,7625,0
+ELA.US,D,20130325,000000,5.79,5.79,5.46,5.56,120996,0
+ELA.US,D,20130326,000000,5.92,5.92,5.51,5.54,10400,0
+ELA.US,D,20130327,000000,5.64,5.7,5.5,5.58,23018,0
+ELA.US,D,20130328,000000,5.66,5.7,5.48,5.61,80143,0
+ELA.US,D,20130401,000000,5.46,5.68,5.46,5.66,1793,0
+ELA.US,D,20130402,000000,5.61,5.66,5.36,5.45,64387,0
+ELA.US,D,20130403,000000,5.51,5.55,5.38,5.46,5934,0
+ELA.US,D,20130404,000000,5.5,5.5,5.39,5.39,200,0
+ELA.US,D,20130405,000000,5.43,5.49,5.43,5.47,700,0
+ELA.US,D,20130408,000000,5.5,5.51,5.4,5.48,21990,0
+ELA.US,D,20130409,000000,5.5,5.5,5.36,5.48,29564,0
+ELA.US,D,20130410,000000,5.38,5.47,5.35,5.39,30400,0
+ELA.US,D,20130411,000000,5.43,5.43,5.31,5.4,31038,0
+ELA.US,D,20130412,000000,5.31,5.39,5.16,5.37,37396,0
+ELA.US,D,20130415,000000,5.2,5.32,5.2,5.32,4858,0
+ELA.US,D,20130416,000000,5.21,5.32,5.19,5.2,5642,0
+ELA.US,D,20130417,000000,5.15,5.32,5.01,5.01,32825,0
+ELA.US,D,20130418,000000,5,5.05,4.98,5,63820,0
+ELA.US,D,20130419,000000,4.96,5.07,4.96,5.01,2028,0
+ELA.US,D,20130422,000000,5,5.14,5,5.06,9622,0
+ELA.US,D,20130423,000000,5.12,5.15,5.12,5.15,3600,0
+ELA.US,D,20130424,000000,5.15,5.2,5.09,5.09,20469,0
+ELA.US,D,20130425,000000,5.12,5.15,5.12,5.12,16500,0
+ELA.US,D,20130426,000000,5.08,5.22,5.06,5.1,5000,0
+ELA.US,D,20130429,000000,5.07,5.1,5.07,5.1,1228,0
+ELA.US,D,20130430,000000,5.08,5.09,5.05,5.09,15570,0
+ELA.US,D,20130501,000000,5.13,5.13,5.05,5.06,3700,0
+ELA.US,D,20130502,000000,5.02,5.02,5.02,5.02,200,0
+ELA.US,D,20130503,000000,5,5.1,4.92,4.97,28600,0
+ELA.US,D,20130506,000000,4.94,5.08,4.92,5.07,6400,0
+ELA.US,D,20130507,000000,5.01,5.01,4.84,4.97,26700,0
+ELA.US,D,20130508,000000,4.92,4.92,4.67,4.78,23954,0
+ELA.US,D,20130509,000000,4.68,4.86,4.65,4.77,10400,0
+ELA.US,D,20130510,000000,4.81,4.81,4.65,4.65,10200,0
+ELA.US,D,20130513,000000,4.68,4.68,4.64,4.65,6420,0
+ELA.US,D,20130514,000000,4.72,4.77,4.55,4.55,10770,0
+ELA.US,D,20130515,000000,4.11,4.77,3.9,3.98,104073,0
+ELA.US,D,20130516,000000,4.14,4.14,3.9,3.98,18800,0
+ELA.US,D,20130517,000000,3.94,4.13,3.94,4.13,5325,0
+ELA.US,D,20130520,000000,4.18,4.21,4.13,4.13,900,0
+ELA.US,D,20130521,000000,4.16,4.2,4.15,4.15,3600,0
+ELA.US,D,20130522,000000,4.21,4.21,3.67,3.79,109699,0
+ELA.US,D,20130523,000000,3.77,3.78,3.68,3.74,32422,0
+ELA.US,D,20130524,000000,3.75,3.75,3.58,3.59,12050,0
+ELA.US,D,20130529,000000,3.25,3.55,3.25,3.49,54995,0
+ELA.US,D,20130530,000000,3.48,3.48,3.28,3.33,141600,0
+ELA.US,D,20130531,000000,3.25,3.4,3.25,3.38,58780,0
+ELA.US,D,20130603,000000,3.37,3.37,3.2,3.22,28747,0
+ELA.US,D,20130604,000000,3.31,3.73,3.25,3.3,46600,0
+ELA.US,D,20130605,000000,3.46,3.69,3.38,3.53,17086,0
+ELA.US,D,20130606,000000,3.72,3.72,3.55,3.66,3700,0
+ELA.US,D,20130607,000000,3.62,3.64,3.33,3.58,16400,0
+ELA.US,D,20130610,000000,3.56,3.76,3.5,3.72,5488,0
+ELA.US,D,20130611,000000,3.55,3.67,3.52,3.65,9835,0
+ELA.US,D,20130612,000000,3.62,3.76,3.51,3.76,7988,0
+ELA.US,D,20130613,000000,3.65,3.74,3.36,3.51,7200,0
+ELA.US,D,20130614,000000,3.7,3.7,3.5,3.6,5400,0
+ELA.US,D,20130617,000000,3.68,3.68,3.5,3.52,15652,0
+ELA.US,D,20130618,000000,3.43,3.61,3.12,3.19,33106,0
+ELA.US,D,20130619,000000,3.22,3.44,3.22,3.38,9600,0
+ELA.US,D,20130620,000000,3.25,3.39,3.25,3.36,1428,0
+ELA.US,D,20130621,000000,3.43,3.53,3.25,3.32,79888,0
+ELA.US,D,20130624,000000,3.56,3.56,3.56,3.56,100,0
+ELA.US,D,20130625,000000,3.44,3.73,3.3,3.36,40391,0
+ELA.US,D,20130626,000000,3.31,3.34,3.16,3.18,20110,0
+ELA.US,D,20130627,000000,3.22,3.22,3.16,3.17,4900,0
+ELA.US,D,20130628,000000,3.17,3.23,2.95,2.96,45433,0
+ELA.US,D,20130701,000000,3.1,3.11,2.98,2.98,6740,0
+ELA.US,D,20130702,000000,2.97,3.01,2.81,2.81,16197,0
+ELA.US,D,20130703,000000,2.81,2.83,2.67,2.75,30207,0
+ELA.US,D,20130705,000000,2.71,2.73,2.65,2.7,11700,0
+ELA.US,D,20130708,000000,2.65,2.7,2.63,2.7,4350,0
+ELA.US,D,20130709,000000,2.72,2.83,2.65,2.81,10600,0
+ELA.US,D,20130710,000000,2.72,2.81,2.7,2.7,5050,0
+ELA.US,D,20130711,000000,2.76,2.76,2.62,2.64,10872,0
+ELA.US,D,20130712,000000,2.68,2.69,2.55,2.63,31308,0
+ELA.US,D,20130715,000000,2.64,2.72,2.5,2.6,30200,0
+ELA.US,D,20130716,000000,2.5,2.62,2.38,2.46,38930,0
+ELA.US,D,20130717,000000,2.46,2.5,2.31,2.47,111052,0
+ELA.US,D,20130718,000000,2.46,2.49,2.36,2.47,7700,0
+ELA.US,D,20130719,000000,2.4,2.46,2.4,2.4,4454,0
+ELA.US,D,20130722,000000,2.35,2.39,2.27,2.3,5584,0
+ELA.US,D,20130723,000000,2.35,2.38,2.25,2.33,11160,0
+ELA.US,D,20130724,000000,2.3,2.33,2.23,2.24,10112,0
+ELA.US,D,20130725,000000,2.21,2.32,2.2,2.23,25100,0
+ELA.US,D,20130726,000000,2.25,2.38,2.23,2.34,2300,0
+ELA.US,D,20130729,000000,2.35,2.35,2.2,2.3,8912,0
+ELA.US,D,20130730,000000,2.25,2.3,2.15,2.18,20153,0
+ELA.US,D,20130731,000000,2.22,2.33,2.19,2.25,37610,0
+ELA.US,D,20130801,000000,2.22,2.33,2.15,2.26,29894,0
+ELA.US,D,20130802,000000,2.3,2.35,2.3,2.34,2520,0
+ELA.US,D,20130805,000000,2.38,2.38,2.31,2.35,4585,0
+ELA.US,D,20130806,000000,2.35,2.36,2.2,2.25,6858,0
+ELA.US,D,20130807,000000,2.21,2.28,2.21,2.22,1200,0
+ELA.US,D,20130808,000000,2.24,2.3,2.22,2.25,7400,0
+ELA.US,D,20130809,000000,2.25,2.3,2.25,2.3,9400,0
+ELA.US,D,20130812,000000,2.26,2.3,2.26,2.3,7237,0
+ELA.US,D,20130813,000000,2.3,2.36,2.21,2.27,29295,0
+ELA.US,D,20130814,000000,2.42,2.42,2.25,2.26,4300,0
+ELA.US,D,20130815,000000,2.27,2.27,2.27,2.27,400,0
+ELA.US,D,20130816,000000,2.4,2.58,2.4,2.58,8433,0
+ELA.US,D,20130819,000000,2.56,2.57,2.56,2.56,4100,0
+ELA.US,D,20130820,000000,2.59,2.69,2.59,2.64,15500,0
+ELA.US,D,20130821,000000,2.79,3.4,2.7,3.24,96914,0
+ELA.US,D,20130822,000000,3.36,3.43,2.56,2.88,86078,0
+ELA.US,D,20130823,000000,2.85,3.15,2.7,2.92,52400,0
+ELA.US,D,20130826,000000,2.82,2.95,2.57,2.67,27282,0
+ELA.US,D,20130827,000000,2.57,2.78,2.52,2.57,12553,0
+ELA.US,D,20130828,000000,2.6,2.87,2.55,2.55,26325,0
+ELA.US,D,20130829,000000,2.56,2.86,2.56,2.73,14993,0
+ELA.US,D,20130830,000000,2.82,2.85,2.65,2.85,19606,0
+ELA.US,D,20130903,000000,2.85,2.99,2.74,2.99,13775,0
+ELA.US,D,20130904,000000,2.93,3,2.9,2.97,1700,0
+ELA.US,D,20130905,000000,2.97,3.16,2.84,3.1,35831,0
+ELA.US,D,20130906,000000,2.88,3.1,2.88,3.1,3031,0
+ELA.US,D,20130909,000000,3.03,3.09,2.91,3,23990,0
+ELA.US,D,20130910,000000,3.08,3.08,3.08,3.08,185,0
+ELA.US,D,20130911,000000,2.86,3.1,2.86,3.1,13285,0
+ELA.US,D,20130912,000000,3.1,3.1,3.1,3.1,100,0
+ELA.US,D,20130913,000000,3.08,3.08,2.91,3.01,11168,0
+ELA.US,D,20130916,000000,3.03,3.03,2.96,3,1204,0
+ELA.US,D,20130917,000000,2.99,3.08,2.99,3.08,19426,0
+ELA.US,D,20130918,000000,3,3.01,2.79,2.8,56222,0
+ELA.US,D,20130919,000000,2.95,3.08,2.84,2.85,34129,0
+ELA.US,D,20130920,000000,3,3,2.75,2.75,8520,0
+ELA.US,D,20130923,000000,2.83,2.94,2.68,2.91,10758,0
+ELA.US,D,20130924,000000,2.95,2.95,2.83,2.91,15570,0
+ELA.US,D,20130925,000000,2.88,2.88,2.83,2.83,1096,0
+ELA.US,D,20130926,000000,2.89,3.02,2.81,3.02,36822,0
+ELA.US,D,20130927,000000,2.95,2.97,2.7,2.97,55190,0
+ELA.US,D,20130930,000000,2.82,2.97,2.74,2.97,7483,0
+ELA.US,D,20131001,000000,2.7,2.97,2.65,2.96,28696,0
+ELA.US,D,20131002,000000,2.93,3,2.79,3,15104,0
+ELA.US,D,20131003,000000,2.95,2.98,2.77,2.94,7300,0
+ELA.US,D,20131004,000000,2.87,2.98,2.87,2.89,500,0
+ELA.US,D,20131007,000000,2.76,2.9,2.75,2.9,14059,0
+ELA.US,D,20131008,000000,2.86,3,2.75,2.83,34267,0
+ELA.US,D,20131009,000000,2.8,2.96,2.5,2.74,101212,0
+ELA.US,D,20131010,000000,2.6,2.78,2.51,2.66,15699,0
+ELA.US,D,20131011,000000,2.66,2.7,2.56,2.67,19684,0
+ELA.US,D,20131014,000000,2.55,2.65,2.52,2.55,4173,0
+ELA.US,D,20131015,000000,2.59,2.72,2.55,2.6,11650,0
+ELA.US,D,20131016,000000,2.55,2.69,2.52,2.69,7775,0
+ELA.US,D,20131017,000000,2.6,2.79,2.51,2.7,3500,0
+ELA.US,D,20131018,000000,2.76,2.76,2.68,2.68,300,0
+ELA.US,D,20131021,000000,2.65,2.75,2.38,2.6,71476,0
+ELA.US,D,20131022,000000,2.54,2.75,2.5,2.58,36499,0
+ELA.US,D,20131023,000000,2.5,2.63,2.5,2.63,1975,0
+ELA.US,D,20131024,000000,2.57,2.57,2.37,2.47,7512,0
+ELA.US,D,20131025,000000,2.39,2.69,2.34,2.42,32348,0
+ELA.US,D,20131028,000000,2.4,2.7,2.36,2.53,27450,0
+ELA.US,D,20131029,000000,2.5,2.65,2.39,2.44,35123,0
+ELA.US,D,20131030,000000,2.38,2.53,2.38,2.48,9542,0
+ELA.US,D,20131031,000000,2.46,2.5,2.43,2.49,5396,0
+ELA.US,D,20131101,000000,2.48,2.48,2.45,2.45,1000,0
+ELA.US,D,20131104,000000,2.36,2.52,2.36,2.5,29500,0
+ELA.US,D,20131105,000000,2.5,2.5,2.36,2.36,800,0
+ELA.US,D,20131106,000000,2.35,2.47,2.35,2.45,31515,0
+ELA.US,D,20131107,000000,2.41,2.41,2.41,2.41,192,0
+ELA.US,D,20131108,000000,2.45,2.5,2.45,2.45,7197,0
+ELA.US,D,20131111,000000,2.39,2.46,2.39,2.4,4032,0
+ELA.US,D,20131112,000000,2.42,2.42,2.36,2.38,28200,0
+ELA.US,D,20131113,000000,2.45,2.46,2.4,2.44,24650,0
+ELA.US,D,20131114,000000,2.44,2.44,2.34,2.37,16988,0
+ELA.US,D,20131115,000000,2.32,2.41,2.2,2.41,7267,0
+ELA.US,D,20131118,000000,2.31,2.35,2.19,2.27,106126,0
+ELA.US,D,20131119,000000,2.25,2.32,2.2,2.24,37910,0
+ELA.US,D,20131120,000000,2.2,2.25,2.15,2.2,85014,0
+ELA.US,D,20131121,000000,2.15,2.34,2.07,2.16,33849,0
+ELA.US,D,20131122,000000,2.36,2.36,2.13,2.17,11120,0
+ELA.US,D,20131125,000000,2.2,2.3,2.18,2.2,36352,0
+ELA.US,D,20131126,000000,2.22,2.34,2.12,2.22,15940,0
+ELA.US,D,20131127,000000,2.39,2.4,2.34,2.34,2734,0
+ELA.US,D,20131129,000000,2.48,2.49,2.4,2.41,4706,0
+ELA.US,D,20131202,000000,2.47,2.47,2.33,2.36,10000,0
+ELA.US,D,20131203,000000,2.34,2.34,2.3,2.3,1400,0
+ELA.US,D,20131204,000000,2.35,2.35,2.21,2.21,11880,0
+ELA.US,D,20131205,000000,2.26,2.48,2.24,2.29,58887,0
+ELA.US,D,20131206,000000,2.31,2.49,2.26,2.38,41603,0
+ELA.US,D,20131209,000000,2.58,2.58,2.43,2.43,458,0
+ELA.US,D,20131210,000000,2.45,2.55,2.39,2.39,9677,0
+ELA.US,D,20131211,000000,2.54,2.54,2.51,2.51,1849,0
+ELA.US,D,20131212,000000,2.45,2.52,2.31,2.36,9787,0
+ELA.US,D,20131213,000000,2.37,2.38,2.3,2.36,2605,0
+ELA.US,D,20131216,000000,2.22,2.4,2.18,2.3,69800,0
+ELA.US,D,20131217,000000,2.25,2.36,2.21,2.36,552,0
+ELA.US,D,20131218,000000,2.32,2.36,2.25,2.3,12062,0
+ELA.US,D,20131219,000000,2.22,2.31,2.03,2.22,18281,0
+ELA.US,D,20131220,000000,2.23,2.28,2.14,2.25,36884,0
+ELA.US,D,20131223,000000,2.14,2.43,2.14,2.39,1583,0
+ELA.US,D,20131224,000000,2.16,2.3,2.06,2.24,42736,0
+ELA.US,D,20131226,000000,2.23,2.28,2.23,2.28,2930,0
+ELA.US,D,20131227,000000,2.15,2.25,2.1,2.17,51487,0
+ELA.US,D,20131230,000000,2.19,2.24,2.04,2.12,29796,0
+ELA.US,D,20131231,000000,2.25,2.25,2.1,2.23,33835,0
+ELA.US,D,20140102,000000,2.2,2.21,2.06,2.15,11279,0
+ELA.US,D,20140103,000000,2.23,2.23,2.18,2.22,4932,0
+ELA.US,D,20140107,000000,2.21,2.21,2.19,2.19,1900,0
+ELA.US,D,20140108,000000,2.06,2.29,2.06,2.28,5800,0
+ELA.US,D,20140109,000000,2.25,2.25,2.19,2.2,52399,0
+ELA.US,D,20140110,000000,2.11,2.2,2.09,2.19,42180,0
+ELA.US,D,20140113,000000,2.19,2.23,2.04,2.15,74395,0
+ELA.US,D,20140114,000000,2.15,2.15,2.04,2.14,24788,0
+ELA.US,D,20140115,000000,2.12,2.2,2,2.13,41355,0
+ELA.US,D,20140116,000000,2.09,2.25,2.05,2.21,17312,0
+ELA.US,D,20140117,000000,2.24,2.25,2.22,2.25,2716,0
+ELA.US,D,20140121,000000,2.23,2.23,2.11,2.14,21202,0
+ELA.US,D,20140122,000000,2.09,2.19,2.09,2.19,200,0
+ELA.US,D,20140123,000000,2.13,2.23,2.06,2.12,43199,0
+ELA.US,D,20140124,000000,2.2,2.24,2.15,2.18,2540,0
+ELA.US,D,20140127,000000,2.23,2.23,2.15,2.15,740,0
+ELA.US,D,20140128,000000,2.17,2.2,2.16,2.16,629,0
+ELA.US,D,20140129,000000,2.09,2.09,2.09,2.09,2580,0
+ELA.US,D,20140131,000000,2.2,2.29,2.08,2.08,4175,0
+ELA.US,D,20140203,000000,2.01,2.08,2,2.08,8111,0
+ELA.US,D,20140204,000000,2.23,2.44,2.12,2.2,6960,0
+ELA.US,D,20140205,000000,2.32,2.32,2.18,2.18,3100,0
+ELA.US,D,20140206,000000,2.2,2.2,2.11,2.11,5834,0
+ELA.US,D,20140207,000000,2.2,2.26,2.06,2.23,6920,0
+ELA.US,D,20140210,000000,2.25,2.25,2.2,2.2,2824,0
+ELA.US,D,20140211,000000,2.11,2.19,2.07,2.19,600,0
+ELA.US,D,20140212,000000,2.19,2.28,1.97,2.1,55338,0
+ELA.US,D,20140213,000000,2.1,2.23,2.1,2.23,4300,0
+ELA.US,D,20140214,000000,2.17,2.38,2.17,2.2,14464,0
+ELA.US,D,20140218,000000,2.16,2.2,2.09,2.18,7990,0
+ELA.US,D,20140219,000000,2.2,2.26,2.17,2.26,21585,0
+ELA.US,D,20140220,000000,2.24,2.26,2.18,2.18,18105,0
+ELA.US,D,20140221,000000,2.18,2.26,2.17,2.26,9452,0
+ELA.US,D,20140224,000000,2.21,2.29,2.21,2.29,4547,0
+ELA.US,D,20140225,000000,2.29,2.38,2.28,2.38,12480,0
+ELA.US,D,20140226,000000,2.27,2.44,2.26,2.44,11100,0
+ELA.US,D,20140227,000000,2.37,2.37,2.36,2.36,200,0
+ELA.US,D,20140228,000000,2.39,2.45,2.39,2.44,3452,0
+ELA.US,D,20140303,000000,2.23,2.44,2.13,2.43,18146,0
+ELA.US,D,20140304,000000,2.43,2.44,2.43,2.44,8020,0
+ELA.US,D,20140305,000000,2.35,2.44,2.34,2.4,14084,0
+ELA.US,D,20140306,000000,2.4,2.45,2.34,2.45,18434,0
+ELA.US,D,20140307,000000,2.44,2.55,2.44,2.5,29045,0
+ELA.US,D,20140310,000000,2.49,2.49,2.45,2.47,1450,0
+ELA.US,D,20140312,000000,2.46,2.47,2.4,2.41,5296,0
+ELA.US,D,20140313,000000,2.44,2.47,2.42,2.45,46704,0
+ELA.US,D,20140314,000000,2.45,2.54,2.45,2.45,53393,0
+ELA.US,D,20140317,000000,2.39,2.44,2.38,2.43,3747,0
+ELA.US,D,20140318,000000,2.38,2.42,2.36,2.4,52631,0
+ELA.US,D,20140319,000000,2.51,2.51,2.4,2.41,16706,0
+ELA.US,D,20140320,000000,2.39,2.43,2.39,2.41,1672,0
+ELA.US,D,20140321,000000,2.4,2.6,2.4,2.6,571,0
+ELA.US,D,20140324,000000,2.41,2.51,2.39,2.42,20510,0
+ELA.US,D,20140325,000000,2.33,2.33,2.29,2.29,1306,0
+ELA.US,D,20140326,000000,2.3,2.3,2.12,2.14,32821,0
+ELA.US,D,20140327,000000,2.14,2.23,2.14,2.18,38706,0
+ELA.US,D,20140328,000000,2.15,2.18,2.08,2.12,10577,0
+ELA.US,D,20140331,000000,2.12,2.24,2.12,2.15,60538,0
+ELA.US,D,20140401,000000,2.16,2.23,2.15,2.23,67669,0
+ELA.US,D,20140402,000000,2.26,2.33,2.25,2.26,8305,0
+ELA.US,D,20140403,000000,2.26,2.26,2.21,2.25,7020,0
+ELA.US,D,20140404,000000,2.2,2.24,2.2,2.2,2425,0
+ELA.US,D,20140407,000000,2.24,2.24,2.16,2.22,883,0
+ELA.US,D,20140408,000000,2.22,2.25,2.2,2.22,5149,0
+ELA.US,D,20140409,000000,2.18,2.25,2.18,2.2,700,0
+ELA.US,D,20140410,000000,2.18,2.18,2.12,2.12,1580,0
+ELA.US,D,20140411,000000,2.11,2.14,2.11,2.14,1200,0
+ELA.US,D,20140414,000000,2.12,2.13,2.12,2.13,1100,0
+ELA.US,D,20140416,000000,2.11,2.13,2.1,2.1,3627,0
+ELA.US,D,20140417,000000,2.05,2.1,2.05,2.1,2009,0
+ELA.US,D,20140421,000000,2.13,2.19,2.11,2.15,53533,0
+ELA.US,D,20140423,000000,2.21,2.21,2.05,2.05,8081,0
+ELA.US,D,20140424,000000,2.05,2.09,2.03,2.05,73137,0
+ELA.US,D,20140425,000000,2.2,2.36,2.2,2.27,21744,0
+ELA.US,D,20140428,000000,2.38,2.47,2.37,2.44,15785,0
+ELA.US,D,20140429,000000,2.59,2.78,2.58,2.71,29715,0
+ELA.US,D,20140430,000000,2.75,2.87,2.68,2.7,43458,0
+ELA.US,D,20140501,000000,2.66,2.74,2.3,2.72,22410,0
+ELA.US,D,20140502,000000,2.6,2.7,2.52,2.67,8400,0
+ELA.US,D,20140505,000000,2.68,2.69,2.5,2.61,10787,0
+ELA.US,D,20140506,000000,2.54,2.57,2.3,2.38,9854,0
+ELA.US,D,20140507,000000,2.36,2.46,2.32,2.46,1309,0
+ELA.US,D,20140508,000000,2.32,2.35,2.28,2.35,5525,0
+ELA.US,D,20140509,000000,2.32,2.54,2.04,2.12,84428,0
+ELA.US,D,20140512,000000,2.15,2.25,2.07,2.24,21277,0
+ELA.US,D,20140513,000000,2.17,2.2,2.13,2.13,5130,0
+ELA.US,D,20140514,000000,2.16,2.17,2.09,2.11,9608,0
+ELA.US,D,20140515,000000,2.15,2.2,2.05,2.08,4795,0
+ELA.US,D,20140519,000000,2.05,2.05,2.05,2.05,250,0
+ELA.US,D,20140520,000000,2.09,2.15,2.09,2.15,2122,0
+ELA.US,D,20140522,000000,2.08,2.14,2.08,2.09,524,0
+ELA.US,D,20140523,000000,2.1,2.1,2.08,2.09,5000,0
+ELA.US,D,20140527,000000,2.02,2.11,1.88,2.04,29935,0
+ELA.US,D,20140528,000000,2.03,2.05,1.95,2.01,13093,0
+ELA.US,D,20140529,000000,1.99,2,1.97,1.97,1080,0
+ELA.US,D,20140530,000000,1.9,2.03,1.9,2.01,15257,0
+ELA.US,D,20140602,000000,2,2.01,2,2.01,8719,0
+ELA.US,D,20140603,000000,2,2,1.91,1.91,26500,0
+ELA.US,D,20140604,000000,1.9,1.98,1.85,1.92,19264,0
+ELA.US,D,20140605,000000,1.99,2,1.92,1.99,5000,0
+ELA.US,D,20140606,000000,1.91,1.99,1.9,1.98,8625,0
+ELA.US,D,20140609,000000,1.99,2,1.9,1.99,8968,0
+ELA.US,D,20140610,000000,1.95,1.95,1.85,1.85,18766,0
+ELA.US,D,20140611,000000,1.9,1.96,1.85,1.86,14136,0
+ELA.US,D,20140612,000000,1.86,1.97,1.75,1.81,31620,0
+ELA.US,D,20140613,000000,1.93,1.94,1.75,1.77,8382,0
+ELA.US,D,20140616,000000,1.8,1.81,1.7,1.75,18466,0
+ELA.US,D,20140617,000000,1.71,1.77,1.62,1.67,40284,0
+ELA.US,D,20140618,000000,1.61,1.84,1.58,1.69,29732,0
+ELA.US,D,20140619,000000,1.58,1.78,1.57,1.63,48257,0
+ELA.US,D,20140620,000000,1.65,1.72,1.6,1.66,23408,0
+ELA.US,D,20140623,000000,1.63,1.74,1.57,1.65,52996,0
+ELA.US,D,20140624,000000,1.74,1.85,1.6,1.65,41215,0
+ELA.US,D,20140625,000000,1.75,1.75,1.65,1.65,23913,0
+ELA.US,D,20140626,000000,1.7,1.82,1.6,1.62,24149,0
+ELA.US,D,20140627,000000,1.64,1.69,1.6,1.6,12655,0
+ELA.US,D,20140630,000000,1.6,1.64,1.45,1.46,83988,0
+ELA.US,D,20140701,000000,1.48,1.52,1.4,1.52,48495,0
+ELA.US,D,20140702,000000,1.4,1.64,1.34,1.61,107100,0
+ELA.US,D,20140703,000000,1.85,1.85,1.5,1.51,27313,0
+ELA.US,D,20140707,000000,1.53,1.68,1.53,1.6,12221,0
+ELA.US,D,20140708,000000,1.69,1.77,1.61,1.63,17600,0
+ELA.US,D,20140709,000000,1.69,1.72,1.69,1.7,800,0
+ELA.US,D,20140710,000000,1.75,1.78,1.68,1.75,8252,0
+ELA.US,D,20140711,000000,1.69,1.71,1.6,1.64,21985,0
+ELA.US,D,20140714,000000,1.71,1.71,1.64,1.7,63403,0
+ELA.US,D,20140715,000000,1.7,1.78,1.31,1.73,299061,0
+ELA.US,D,20140716,000000,1.67,1.69,1.56,1.69,44329,0
+ELA.US,D,20140717,000000,1.62,1.68,1.45,1.5,54168,0
+ELA.US,D,20140718,000000,1.47,1.55,1.47,1.55,6295,0
+ELA.US,D,20140721,000000,1.49,1.71,1.46,1.56,147863,0
+ELA.US,D,20140722,000000,1.57,1.64,1.47,1.54,114895,0
+ELA.US,D,20140723,000000,1.55,1.61,1.45,1.52,42000,0
+ELA.US,D,20140724,000000,1.53,1.59,1.5,1.5,39485,0
+ELA.US,D,20140725,000000,1.47,1.52,1.44,1.51,54931,0
+ELA.US,D,20140728,000000,1.49,1.49,1.47,1.49,1119,0
+ELA.US,D,20140729,000000,1.53,1.85,1.47,1.54,160697,0
+ELA.US,D,20140730,000000,1.53,1.58,1.5,1.51,28400,0
+ELA.US,D,20140731,000000,1.5,1.62,1.45,1.55,42878,0
+ELA.US,D,20140801,000000,1.7,1.82,1.42,1.48,138636,0
+ELA.US,D,20140804,000000,1.49,1.49,1.45,1.48,3244,0
+ELA.US,D,20140805,000000,1.48,1.72,1.44,1.61,69447,0
+ELA.US,D,20140806,000000,1.6,1.7,1.47,1.55,96843,0
+ELA.US,D,20140807,000000,1.5,1.5,1.38,1.5,22904,0
+ELA.US,D,20140808,000000,1.46,1.48,1.44,1.48,12360,0
+ELA.US,D,20140811,000000,1.42,1.48,1.41,1.47,4217,0
+ELA.US,D,20140812,000000,1.45,1.52,1.45,1.46,11981,0
+ELA.US,D,20140813,000000,1.45,1.77,1.3,1.46,96627,0
+ELA.US,D,20140814,000000,1.55,1.6,1.25,1.45,52350,0
+ELA.US,D,20140815,000000,1.51,1.51,1.4,1.46,23195,0
+ELA.US,D,20140818,000000,1.46,1.53,1.42,1.48,7828,0
+ELA.US,D,20140819,000000,1.46,1.48,1.39,1.39,1802,0
+ELA.US,D,20140820,000000,1.44,1.46,1.38,1.46,956,0
+ELA.US,D,20140822,000000,1.42,1.42,1.39,1.39,1974,0
+ELA.US,D,20140825,000000,1.46,1.46,1.4,1.42,7906,0
+ELA.US,D,20140826,000000,1.49,1.49,1.39,1.47,22304,0
+ELA.US,D,20140828,000000,1.41,1.57,1.41,1.48,12914,0
+ELA.US,D,20140829,000000,1.52,1.53,1.45,1.46,9900,0
+ELA.US,D,20140902,000000,1.45,1.58,1.45,1.5,12755,0
+ELA.US,D,20140903,000000,1.5,1.5,1.4,1.5,13025,0
+ELA.US,D,20140904,000000,1.49,1.5,1.43,1.5,2726,0
+ELA.US,D,20140905,000000,1.49,1.5,1.49,1.49,5100,0
+ELA.US,D,20140908,000000,1.5,1.5,1.39,1.45,9967,0
+ELA.US,D,20140910,000000,1.49,1.5,1.39,1.5,2442,0
+ELA.US,D,20140911,000000,1.49,1.49,1.41,1.41,506,0
+ELA.US,D,20140912,000000,1.46,1.5,1.38,1.41,41280,0
+ELA.US,D,20140915,000000,1.41,1.5,1.41,1.47,11655,0
+ELA.US,D,20140916,000000,1.43,1.49,1.43,1.49,2962,0
+ELA.US,D,20140917,000000,1.55,1.55,1.41,1.41,7470,0
+ELA.US,D,20140919,000000,1.41,1.46,1.4,1.4,2021,0
+ELA.US,D,20140922,000000,1.4,1.4,1.4,1.4,4026,0
+ELA.US,D,20140923,000000,1.4,1.4,1.36,1.37,7252,0
+ELA.US,D,20140924,000000,1.37,1.41,1.37,1.41,1302,0
+ELA.US,D,20140925,000000,1.37,1.37,1.36,1.36,1459,0
+ELA.US,D,20140926,000000,1.45,1.45,1.41,1.45,1207,0
+ELA.US,D,20140929,000000,1.4,1.42,1.37,1.41,3303,0
+ELA.US,D,20140930,000000,1.36,1.37,1.36,1.37,5200,0
+ELA.US,D,20141001,000000,1.37,1.54,1.33,1.5,38016,0
+ELA.US,D,20141002,000000,1.5,1.59,1.35,1.59,63217,0
+ELA.US,D,20141003,000000,1.52,1.67,1.48,1.48,29892,0
+ELA.US,D,20141006,000000,1.42,1.5,1.39,1.42,2913,0
+ELA.US,D,20141008,000000,1.41,1.42,1.35,1.39,9503,0
+ELA.US,D,20141009,000000,1.36,1.4,1.3,1.31,35860,0
+ELA.US,D,20141010,000000,1.33,1.4,1.2,1.2,20913,0
+ELA.US,D,20141013,000000,1.29,1.29,1.29,1.29,200,0
+ELA.US,D,20141014,000000,1.29,1.29,1.15,1.25,43750,0
+ELA.US,D,20141015,000000,1.16,1.21,1.12,1.13,37482,0
+ELA.US,D,20141016,000000,1.12,1.18,1.05,1.09,43092,0
+ELA.US,D,20141017,000000,1.11,1.12,1.11,1.11,2824,0
+ELA.US,D,20141020,000000,1.1,1.1,1.1,1.1,6374,0
+ELA.US,D,20141021,000000,1.09,1.2,1.09,1.18,6884,0
+ELA.US,D,20141022,000000,1.2,1.2,1.15,1.17,7762,0
+ELA.US,D,20141023,000000,1.17,1.19,1.11,1.13,7458,0
+ELA.US,D,20141024,000000,1.12,1.15,1.12,1.13,2810,0
+ELA.US,D,20141027,000000,1.13,1.17,1.1,1.11,10800,0
+ELA.US,D,20141028,000000,1.11,1.13,1.07,1.1,25489,0
+ELA.US,D,20141029,000000,1.08,1.17,1.07,1.07,13050,0
+ELA.US,D,20141030,000000,1.07,1.1,1.07,1.09,2152,0
+ELA.US,D,20141031,000000,1.08,1.18,1.08,1.15,11650,0
+ELA.US,D,20141103,000000,1.11,1.15,1.08,1.15,3300,0
+ELA.US,D,20141104,000000,1.1,1.28,1.06,1.2,41290,0
+ELA.US,D,20141105,000000,1.25,1.28,1.11,1.11,29315,0
+ELA.US,D,20141106,000000,1.14,1.15,1.06,1.09,27785,0
+ELA.US,D,20141107,000000,1.09,1.1,1.03,1.09,18586,0
+ELA.US,D,20141110,000000,1.07,1.07,1.05,1.05,9100,0
+ELA.US,D,20141111,000000,1.06,1.1,1.05,1.05,3800,0
+ELA.US,D,20141112,000000,1.07,1.09,1.05,1.06,5902,0
+ELA.US,D,20141113,000000,1.09,1.1,1.05,1.05,8696,0
+ELA.US,D,20141114,000000,1.1,1.2,1.07,1.2,48965,0
+ELA.US,D,20141117,000000,1.25,1.26,1.2,1.2,13695,0
+ELA.US,D,20141118,000000,1.2,1.21,1.14,1.16,23305,0
+ELA.US,D,20141119,000000,1.2,1.28,1.2,1.28,57701,0
+ELA.US,D,20141120,000000,1.25,1.35,1.23,1.32,42590,0
+ELA.US,D,20141121,000000,1.35,1.36,1.3,1.31,41618,0
+ELA.US,D,20141124,000000,1.31,1.34,1.25,1.28,35015,0
+ELA.US,D,20141125,000000,1.3,1.34,1.26,1.33,16866,0
+ELA.US,D,20141126,000000,1.35,1.35,1.22,1.32,13680,0
+ELA.US,D,20141128,000000,1.34,1.35,1.34,1.35,2100,0
+ELA.US,D,20141201,000000,1.35,1.36,1.23,1.29,12774,0
+ELA.US,D,20141202,000000,1.26,1.34,1.23,1.34,18080,0
+ELA.US,D,20141203,000000,1.27,1.32,1.27,1.27,18102,0
+ELA.US,D,20141204,000000,1.3,1.3,1.27,1.27,6567,0
+ELA.US,D,20141205,000000,1.27,1.29,1.23,1.26,19200,0
+ELA.US,D,20141208,000000,1.27,1.35,1.27,1.33,22306,0
+ELA.US,D,20141209,000000,1.31,1.35,1.31,1.32,13921,0
+ELA.US,D,20141210,000000,1.39,1.39,1.32,1.37,3914,0
+ELA.US,D,20141211,000000,1.39,1.39,1.33,1.33,1316,0
+ELA.US,D,20141212,000000,1.26,1.3,1.22,1.26,17995,0
+ELA.US,D,20141215,000000,1.25,1.27,1.22,1.22,17632,0
+ELA.US,D,20141217,000000,1.2,1.33,1.14,1.16,23245,0
+ELA.US,D,20141218,000000,1.17,1.18,1.15,1.15,1915,0
+ELA.US,D,20141219,000000,1.13,1.2,1.13,1.14,5615,0
+ELA.US,D,20141222,000000,1.17,1.25,1.17,1.19,5400,0
+ELA.US,D,20141223,000000,1.23,1.23,1.14,1.14,15435,0
+ELA.US,D,20141224,000000,1.22,1.4,1.14,1.2,23310,0
+ELA.US,D,20141226,000000,1.21,1.25,1.17,1.23,29296,0
+ELA.US,D,20141229,000000,1.22,1.29,1.19,1.29,44807,0
+ELA.US,D,20141230,000000,1.2,1.26,1.17,1.2,48101,0
+ELA.US,D,20141231,000000,1.2,1.34,1.2,1.22,24997,0
+ELA.US,D,20150102,000000,1.35,1.35,1.21,1.27,1500,0
+ELA.US,D,20150105,000000,1.22,1.3,1.21,1.3,2881,0
+ELA.US,D,20150107,000000,1.29,1.29,1.21,1.27,1619,0
+ELA.US,D,20150108,000000,1.25,1.34,1.25,1.34,2900,0
+ELA.US,D,20150109,000000,1.35,1.41,1.35,1.4,1166,0
+ELA.US,D,20150112,000000,1.42,1.42,1.4,1.4,3698,0
+ELA.US,D,20150113,000000,1.42,1.42,1.37,1.37,13458,0
+ELA.US,D,20150115,000000,1.31,1.31,1.3,1.3,5100,0
+ELA.US,D,20150116,000000,1.34,1.34,1.33,1.34,1000,0
+ELA.US,D,20150120,000000,1.36,1.37,1.35,1.37,16295,0
+ELA.US,D,20150121,000000,1.45,1.54,1.32,1.33,26000,0
+ELA.US,D,20150122,000000,1.43,1.43,1.43,1.43,445,0
+ELA.US,D,20150123,000000,1.36,1.36,1.36,1.36,375,0
+ELA.US,D,20150126,000000,1.41,1.47,1.41,1.45,707,0
+ELA.US,D,20150127,000000,1.5,1.52,1.49,1.5,8661,0
+ELA.US,D,20150128,000000,1.62,1.64,1.57,1.57,10080,0
+ELA.US,D,20150129,000000,1.6,1.6,1.54,1.54,2256,0
+ELA.US,D,20150130,000000,1.5,1.51,1.5,1.51,4710,0
+ELA.US,D,20150202,000000,1.51,1.58,1.5,1.5,7550,0
+ELA.US,D,20150203,000000,1.57,1.57,1.51,1.55,2797,0
+ELA.US,D,20150204,000000,1.51,1.58,1.51,1.58,6255,0
+ELA.US,D,20150205,000000,1.68,1.75,1.6,1.6,2400,0
+ELA.US,D,20150209,000000,1.64,1.64,1.63,1.63,378,0
+ELA.US,D,20150211,000000,1.63,1.63,1.63,1.63,150,0
+ELA.US,D,20150213,000000,1.63,1.63,1.63,1.63,100,0
+ELA.US,D,20150217,000000,1.58,1.58,1.58,1.58,1235,0
+ELA.US,D,20150218,000000,1.55,1.55,1.55,1.55,1000,0
+ELA.US,D,20150219,000000,1.51,1.55,1.51,1.51,441,0
+ELA.US,D,20150220,000000,1.5,1.5,1.5,1.5,100,0
+ELA.US,D,20150223,000000,1.5,1.5,1.41,1.41,2799,0
+ELA.US,D,20150224,000000,1.4,1.4,1.31,1.31,22337,0
+ELA.US,D,20150225,000000,1.35,1.38,1.31,1.36,7406,0
+ELA.US,D,20150226,000000,1.33,1.36,1.33,1.36,4208,0
+ELA.US,D,20150227,000000,1.37,1.4,1.36,1.4,2576,0
+ELA.US,D,20150302,000000,1.37,1.47,1.37,1.38,3554,0
+ELA.US,D,20150303,000000,1.38,1.44,1.35,1.42,10772,0
+ELA.US,D,20150304,000000,1.4,1.48,1.37,1.42,63353,0
+ELA.US,D,20150305,000000,1.41,1.52,1.4,1.5,35207,0
+ELA.US,D,20150306,000000,1.55,1.55,1.46,1.54,46860,0
+ELA.US,D,20150309,000000,1.58,1.67,1.47,1.6,105848,0
+ELA.US,D,20150310,000000,1.59,1.73,1.47,1.6,93506,0
+ELA.US,D,20150311,000000,1.6,1.71,1.58,1.65,25893,0
+ELA.US,D,20150312,000000,1.58,1.67,1.48,1.52,44165,0
+ELA.US,D,20150313,000000,1.6,1.61,1.49,1.5,34707,0
+ELA.US,D,20150316,000000,1.55,1.57,1.42,1.47,7809,0
+ELA.US,D,20150317,000000,1.48,1.57,1.48,1.5,2892,0
+ELA.US,D,20150318,000000,1.5,1.58,1.45,1.49,38279,0
+ELA.US,D,20150319,000000,1.55,1.55,1.34,1.41,80292,0
+ELA.US,D,20150320,000000,1.41,1.47,1.35,1.4,74851,0
+ELA.US,D,20150323,000000,1.47,1.5,1.43,1.43,50092,0
+ELA.US,D,20150324,000000,1.57,1.68,1.44,1.58,140390,0
+ELA.US,D,20150325,000000,1.6,1.68,1.52,1.6,149019,0
+ELA.US,D,20150326,000000,1.6,1.61,1.4,1.4,81682,0
+ELA.US,D,20150327,000000,1.72,1.72,1.46,1.55,69596,0
+ELA.US,D,20150330,000000,1.54,1.56,1.52,1.56,21603,0
+ELA.US,D,20150331,000000,1.52,1.53,1.48,1.49,2622,0
+ELA.US,D,20150401,000000,1.53,1.53,1.4,1.44,42224,0
+ELA.US,D,20150402,000000,1.44,1.45,1.41,1.45,48839,0
+ELA.US,D,20150406,000000,1.41,1.45,1.4,1.42,88234,0
+ELA.US,D,20150407,000000,1.44,1.5,1.42,1.5,46867,0
+ELA.US,D,20150408,000000,1.44,1.55,1.44,1.53,27241,0
+ELA.US,D,20150409,000000,1.53,1.6,1.47,1.56,152285,0
+ELA.US,D,20150410,000000,1.48,1.64,1.46,1.49,146759,0
+ELA.US,D,20150413,000000,1.53,1.57,1.5,1.53,84614,0
+ELA.US,D,20150414,000000,1.52,1.62,1.49,1.49,118674,0
+ELA.US,D,20150415,000000,1.52,1.63,1.49,1.52,70100,0
+ELA.US,D,20150416,000000,1.52,1.6,1.47,1.51,120765,0
+ELA.US,D,20150417,000000,1.52,1.7,1.48,1.52,105519,0
+ELA.US,D,20150420,000000,1.5,1.52,1.4,1.46,92557,0
+ELA.US,D,20150421,000000,1.44,1.47,1.4,1.42,47797,0
+ELA.US,D,20150422,000000,1.44,1.5,1.42,1.44,83217,0
+ELA.US,D,20150423,000000,1.45,1.49,1.35,1.49,106856,0
+ELA.US,D,20150424,000000,1.6,1.6,1.43,1.47,50618,0
+ELA.US,D,20150427,000000,1.47,1.58,1.45,1.49,45558,0
+ELA.US,D,20150428,000000,1.49,1.52,1.45,1.45,16220,0
+ELA.US,D,20150429,000000,1.5,1.57,1.33,1.4,226945,0
+ELA.US,D,20150430,000000,1.5,1.5,1.25,1.3,136728,0
+ELA.US,D,20150501,000000,1.38,1.4,1.17,1.24,164092,0
+ELA.US,D,20150504,000000,1.35,1.35,1.12,1.15,159562,0
+ELA.US,D,20150505,000000,1.26,1.36,1.15,1.21,117339,0
+ELA.US,D,20150506,000000,1.28,1.32,1.13,1.13,42464,0
+ELA.US,D,20150507,000000,1.25,1.28,1.05,1.17,188105,0
+ELA.US,D,20150508,000000,1.23,1.23,1.08,1.19,150732,0
+ELA.US,D,20150511,000000,1.25,1.25,1.12,1.18,13316,0
+ELA.US,D,20150512,000000,1.19,1.23,1.07,1.16,53336,0
+ELA.US,D,20150513,000000,1.21,1.21,1.07,1.13,10775,0
+ELA.US,D,20150514,000000,1.12,1.15,0.77,0.91,243464,0
+ELA.US,D,20150515,000000,0.93,0.98,0.88,0.9,7068,0
+ELA.US,D,20150518,000000,0.95,0.95,0.74,0.87,125762,0
+ELA.US,D,20150519,000000,0.83,0.84,0.77,0.84,7585,0
+ELA.US,D,20150520,000000,0.84,0.84,0.73,0.75,13350,0
+ELA.US,D,20150521,000000,0.72,0.73,0.57,0.61,102897,0
+ELA.US,D,20150522,000000,0.58,0.59,0.55,0.56,30086,0
+ELA.US,D,20150526,000000,0.5,0.54,0.5,0.51,78134,0
+ELA.US,D,20150527,000000,0.52,0.56,0.383,0.383,237900,0
+ELA.US,D,20150528,000000,0.41,0.44,0.3601,0.3699,127518,0
+ELA.US,D,20150529,000000,0.39,0.4199,0.3601,0.4,65065,0
+ELA.US,D,20150601,000000,0.48,0.48,0.4001,0.4001,39315,0
+ELA.US,D,20150602,000000,0.4085,0.438,0.4003,0.415,27828,0
+ELA.US,D,20150603,000000,0.4131,0.43,0.4073,0.4101,5798,0
+ELA.US,D,20150604,000000,0.425,0.425,0.415,0.4151,6403,0
+ELA.US,D,20150605,000000,0.42,0.425,0.4,0.4,40631,0
+ELA.US,D,20150608,000000,0.39,0.41,0.36,0.3783,43886,0
+ELA.US,D,20150609,000000,0.38,0.39,0.31,0.3153,74605,0
+ELA.US,D,20150610,000000,0.3199,0.32,0.2901,0.3104,63165,0
+ELA.US,D,20150611,000000,0.29,0.33,0.29,0.3,161061,0
+ELA.US,D,20150612,000000,0.3099,0.33,0.3,0.32,166465,0
+ELA.US,D,20150615,000000,0.3216,0.3216,0.301,0.31,18682,0
+ELA.US,D,20150616,000000,0.31,0.33,0.301,0.32,32435,0
+ELA.US,D,20150617,000000,0.32,0.41,0.32,0.37,161746,0
+ELA.US,D,20150618,000000,0.39,0.485,0.37,0.45,123919,0
+ELA.US,D,20150619,000000,0.48,0.52,0.41,0.41,182502,0
+ELA.US,D,20150622,000000,0.4,0.41,0.39,0.396,52470,0
+ELA.US,D,20150623,000000,0.39,0.3903,0.352,0.36,33632,0
+ELA.US,D,20150624,000000,0.35,0.36,0.34,0.3549,80263,0
+ELA.US,D,20150625,000000,0.35,0.3532,0.34,0.34,21403,0
+ELA.US,D,20150626,000000,0.35,0.36,0.34,0.351,67071,0
+ELA.US,D,20150629,000000,0.44,0.46,0.375,0.39,88847,0
+ELA.US,D,20150630,000000,0.4,0.45,0.4,0.4467,28510,0
+ELA.US,D,20150701,000000,0.43,0.43,0.3801,0.4001,38159,0
+ELA.US,D,20150702,000000,0.4,0.45,0.4,0.43,4575,0
+ELA.US,D,20150706,000000,0.4,0.4001,0.39,0.4,3548,0
+ELA.US,D,20150707,000000,0.6,0.76,0.45,0.47,460693,0
+ELA.US,D,20150708,000000,0.47,0.55,0.47,0.4949,82149,0
+ELA.US,D,20150709,000000,0.42,0.52,0.42,0.4899,54989,0
+ELA.US,D,20150710,000000,0.4701,0.4831,0.41,0.42,39506,0
+ELA.US,D,20150713,000000,0.4201,0.4399,0.42,0.42,3439,0
+ELA.US,D,20150714,000000,0.43,0.55,0.43,0.4306,11591,0
+ELA.US,D,20150715,000000,0.4311,0.4397,0.42,0.42,9680,0
+ELA.US,D,20150716,000000,0.41,0.5,0.4,0.48,28819,0
+ELA.US,D,20150717,000000,0.48,0.4846,0.42,0.43,16155,0
+ELA.US,D,20150720,000000,0.4,0.43,0.39,0.42,4470,0
+ELA.US,D,20150721,000000,0.441,0.45,0.43,0.43,711,0
+ELA.US,D,20150722,000000,0.4305,0.4454,0.41,0.4319,1873,0
+ELA.US,D,20150723,000000,0.42,0.42,0.38,0.3998,5188,0
+ELA.US,D,20150724,000000,0.44,0.44,0.415,0.4164,6276,0
+ELA.US,D,20150727,000000,0.4,0.4001,0.38,0.3815,11078,0
+ELA.US,D,20150728,000000,0.3878,0.3901,0.38,0.38,6971,0
+ELA.US,D,20150729,000000,0.38,0.3908,0.38,0.3908,9552,0
+ELA.US,D,20150730,000000,0.38,0.3916,0.38,0.39,2175,0
+ELA.US,D,20150731,000000,0.382,0.4,0.38,0.38,16828,0
+ELA.US,D,20150803,000000,0.38,0.38,0.37,0.37,6984,0
+ELA.US,D,20150804,000000,0.373,0.373,0.35,0.37,23214,0
+ELA.US,D,20150805,000000,0.3515,0.36,0.35,0.35,7053,0
+ELA.US,D,20150806,000000,0.3525,0.36,0.3525,0.3525,17552,0
+ELA.US,D,20150807,000000,0.355,0.36,0.355,0.36,3185,0
+ELA.US,D,20150810,000000,0.359,0.36,0.355,0.355,4961,0
+ELA.US,D,20150811,000000,0.35,0.35,0.26,0.31,228239,0
+ELA.US,D,20150812,000000,0.31,0.34,0.3,0.33,38598,0
+ELA.US,D,20150813,000000,0.31,0.31,0.28,0.3,3531,0
+ELA.US,D,20150814,000000,0.3,0.33,0.3,0.33,27611,0
+ELA.US,D,20150817,000000,0.34,0.34,0.2803,0.3,47798,0
+ELA.US,D,20150818,000000,0.3,0.3,0.28,0.2901,147300,0
+ELA.US,D,20150819,000000,0.28,0.32,0.28,0.32,57951,0
+ELA.US,D,20150820,000000,0.3,0.3,0.28,0.2916,60509,0
+ELA.US,D,20150821,000000,0.29,0.29,0.28,0.285,10200,0
+ELA.US,D,20150824,000000,0.28,0.292,0.27,0.277,47155,0
+ELA.US,D,20150825,000000,0.29,0.31,0.2899,0.29,4044,0
+ELA.US,D,20150826,000000,0.29,0.29,0.289,0.289,26691,0
+ELA.US,D,20150827,000000,0.27,0.28,0.27,0.28,8260,0
+ELA.US,D,20150828,000000,0.2799,0.28,0.27,0.28,8191,0
+ELA.US,D,20150901,000000,0.32,0.32,0.28,0.305,2767,0
+ELA.US,D,20150902,000000,0.3294,0.3294,0.3,0.3,1025,0
+ELA.US,D,20150903,000000,0.28,0.3298,0.2718,0.3225,13950,0
+ELA.US,D,20150904,000000,0.3,0.35,0.29,0.35,27851,0
+ELA.US,D,20150908,000000,0.3696,0.3697,0.3403,0.36,11545,0
+ELA.US,D,20150909,000000,0.36,0.36,0.32,0.35,14132,0
+ELA.US,D,20150910,000000,0.34,0.37,0.34,0.37,17318,0
+ELA.US,D,20150911,000000,0.37,0.41,0.3618,0.41,17203,0
+ELA.US,D,20150914,000000,0.415,0.43,0.395,0.43,21062,0
+ELA.US,D,20150915,000000,0.41,0.41,0.33,0.35,96064,0
+ELA.US,D,20150916,000000,0.37,0.41,0.37,0.4,16247,0
+ELA.US,D,20150917,000000,0.35,0.41,0.35,0.41,13080,0
+ELA.US,D,20150918,000000,0.42,0.42,0.38,0.38,28635,0
+ELA.US,D,20150921,000000,0.35,0.4099,0.35,0.4099,16281,0
+ELA.US,D,20150922,000000,0.42,0.42,0.36,0.4144,10193,0
+ELA.US,D,20150924,000000,0.4,0.4,0.4,0.4,247,0
+ELA.US,D,20150925,000000,0.38,0.3998,0.35,0.35,2252,0
+ELA.US,D,20150928,000000,0.38,0.4,0.33,0.3385,17065,0
+ELA.US,D,20150929,000000,0.33,0.34,0.31,0.31,24067,0
+ELA.US,D,20150930,000000,0.3348,0.38,0.33,0.35,3830,0
+ELA.US,D,20151001,000000,0.32,0.32,0.2916,0.2916,29453,0
+ELA.US,D,20151002,000000,0.32,0.35,0.29,0.2932,59896,0
+ELA.US,D,20151005,000000,0.2999,0.3,0.2999,0.3,10110,0
+ELA.US,D,20151006,000000,0.3,0.3,0.2999,0.2999,23121,0
+ELA.US,D,20151007,000000,0.3,0.3,0.2801,0.29,37509,0
+ELA.US,D,20151008,000000,0.4,0.4,0.3399,0.34,11243,0
+ELA.US,D,20151009,000000,0.2911,0.3001,0.2911,0.3,51353,0
+ELA.US,D,20151012,000000,0.35,0.35,0.3,0.3,19500,0
+ELA.US,D,20151013,000000,0.3,0.3,0.2899,0.3,20839,0
+ELA.US,D,20151014,000000,0.28,0.3,0.2799,0.3,18005,0
+ELA.US,D,20151015,000000,0.28,0.3,0.27,0.3,17260,0
+ELA.US,D,20151016,000000,0.3004,0.45,0.292,0.45,19407,0
+ELA.US,D,20151019,000000,0.445,0.445,0.4,0.42,15401,0
+ELA.US,D,20151020,000000,0.4,0.4,0.39,0.4,12203,0
+ELA.US,D,20151021,000000,0.373,0.3999,0.373,0.3999,4106,0
+ELA.US,D,20151022,000000,0.3701,0.3701,0.37,0.37,3611,0
+ELA.US,D,20151023,000000,0.37,0.3975,0.37,0.3975,6901,0
+ELA.US,D,20151026,000000,0.3719,0.39,0.3719,0.39,2375,0
+ELA.US,D,20151027,000000,0.35,0.37,0.34,0.34,28770,0
+ELA.US,D,20151028,000000,0.36,0.36,0.36,0.36,213,0
+ELA.US,D,20151029,000000,0.36,0.38,0.36,0.38,8321,0
+ELA.US,D,20151030,000000,0.38,0.38,0.36,0.36,8064,0
+ELA.US,D,20151102,000000,0.36,0.362,0.35,0.35,8771,0
+ELA.US,D,20151103,000000,0.35,0.355,0.34,0.35,18588,0
+ELA.US,D,20151104,000000,0.35,0.35,0.35,0.35,9800,0
+ELA.US,D,20151105,000000,0.34,0.34,0.34,0.34,9107,0
+ELA.US,D,20151106,000000,0.34,0.369,0.31,0.35,31611,0
+ELA.US,D,20151109,000000,0.32,0.37,0.32,0.3566,3800,0
+ELA.US,D,20151110,000000,0.3552,0.3566,0.34,0.3566,4454,0
+ELA.US,D,20151112,000000,0.41,0.41,0.38,0.38,4738,0
+ELA.US,D,20151113,000000,0.3805,0.3805,0.25,0.34,188708,0
+ELA.US,D,20151116,000000,0.32,0.32,0.27,0.29,34350,0
+ELA.US,D,20151117,000000,0.3151,0.3351,0.3151,0.3351,2119,0
+ELA.US,D,20151118,000000,0.34,0.36,0.34,0.34,27460,0
+ELA.US,D,20151119,000000,0.35,0.3501,0.35,0.35,7416,0
+ELA.US,D,20151120,000000,0.32,0.3373,0.32,0.32,1000,0
+ELA.US,D,20151123,000000,0.33,0.33,0.3,0.3114,2470,0
+ELA.US,D,20151124,000000,0.3271,0.437,0.3271,0.357,10287,0
+ELA.US,D,20151125,000000,0.3746,0.3836,0.34,0.3836,1718,0
+ELA.US,D,20151130,000000,0.3631,0.3844,0.355,0.3676,11560,0
+ELA.US,D,20151201,000000,0.35,0.3699,0.35,0.36,3526,0
+ELA.US,D,20151202,000000,0.35,0.35,0.35,0.35,1277,0
+ELA.US,D,20151203,000000,0.35,0.35,0.35,0.35,511,0
+ELA.US,D,20151204,000000,0.3521,0.37,0.35,0.35,22435,0
+ELA.US,D,20151207,000000,0.354,0.354,0.354,0.354,5186,0
+ELA.US,D,20151208,000000,0.35,0.36,0.34,0.36,34652,0
+ELA.US,D,20151209,000000,0.36,0.36,0.34,0.3575,14357,0
+ELA.US,D,20151210,000000,0.33,0.3499,0.32,0.3476,21348,0
+ELA.US,D,20151211,000000,0.33,0.34,0.32,0.32,16452,0
+ELA.US,D,20151214,000000,0.32,0.37,0.3,0.37,49727,0
+ELA.US,D,20151215,000000,0.369,0.37,0.3595,0.3595,5728,0
+ELA.US,D,20151216,000000,0.3597,0.3597,0.33,0.3484,22364,0
+ELA.US,D,20151217,000000,0.33,0.35,0.3199,0.3402,17878,0
+ELA.US,D,20151218,000000,0.33,0.34,0.33,0.33,3635,0
+ELA.US,D,20151221,000000,0.33,0.35,0.33,0.34,9174,0
+ELA.US,D,20151222,000000,0.33,0.35,0.3102,0.32,63099,0
+ELA.US,D,20151223,000000,0.32,0.33,0.32,0.3285,5625,0
+ELA.US,D,20151224,000000,0.32,0.34,0.32,0.34,5373,0
+ELA.US,D,20151228,000000,0.3201,0.35,0.32,0.32,11288,0
+ELA.US,D,20151229,000000,0.32,0.34,0.3,0.3321,39932,0
+ELA.US,D,20151230,000000,0.32,0.32,0.3,0.3084,20809,0
+ELA.US,D,20151231,000000,0.3,0.3499,0.3,0.33,26259,0
+ELA.US,D,20160104,000000,0.312,0.312,0.312,0.312,192,0
+ELA.US,D,20160105,000000,0.34,0.34,0.34,0.34,185,0
+ELA.US,D,20160108,000000,0.32,0.32,0.32,0.32,140,0
+ELA.US,D,20160111,000000,0.32,0.34,0.32,0.34,7306,0
+ELA.US,D,20160112,000000,0.33,0.34,0.33,0.339,11067,0
+ELA.US,D,20160114,000000,0.3036,0.32,0.3001,0.32,6242,0
+ELA.US,D,20160115,000000,0.322,0.3414,0.322,0.33,1608,0
+ELA.US,D,20160119,000000,0.3362,0.3415,0.3163,0.3163,6175,0
+ELA.US,D,20160121,000000,0.33,0.33,0.3084,0.31,2065,0
+ELA.US,D,20160122,000000,0.3099,0.3099,0.29,0.29,32732,0
+ELA.US,D,20160125,000000,0.28,0.28,0.2711,0.28,33922,0
+ELA.US,D,20160126,000000,0.3088,0.3415,0.3088,0.3415,16086,0
+ELA.US,D,20160127,000000,0.3398,0.35,0.3398,0.3449,3992,0
+ELA.US,D,20160128,000000,0.3621,0.3621,0.3499,0.36,14693,0
+ELA.US,D,20160129,000000,0.37,0.45,0.37,0.4,26572,0
+ELA.US,D,20160201,000000,0.37,0.4,0.37,0.4,1110,0
+ELA.US,D,20160202,000000,0.38,0.4,0.38,0.3901,8782,0
+ELA.US,D,20160203,000000,0.4,0.42,0.4,0.42,475,0
+ELA.US,D,20160204,000000,0.45,0.5,0.42,0.45,28159,0
+ELA.US,D,20160205,000000,0.4005,0.4201,0.4005,0.4201,6392,0
+ELA.US,D,20160208,000000,0.43,0.52,0.4299,0.5,26947,0
+ELA.US,D,20160209,000000,0.54,0.62,0.54,0.58,58030,0
+ELA.US,D,20160210,000000,0.59,0.59,0.55,0.55,17181,0
+ELA.US,D,20160211,000000,0.57,0.58,0.54,0.55,36220,0
+ELA.US,D,20160212,000000,0.58,0.58,0.55,0.58,20806,0
+ELA.US,D,20160216,000000,0.6,0.63,0.6,0.62,49142,0
+ELA.US,D,20160217,000000,0.62,0.62,0.56,0.62,18259,0
+ELA.US,D,20160218,000000,0.63,0.63,0.61,0.61,11700,0
+ELA.US,D,20160219,000000,0.6,0.6,0.58,0.6,5587,0
+ELA.US,D,20160222,000000,0.53,0.61,0.53,0.6,49100,0
+ELA.US,D,20160223,000000,0.59,0.6,0.56,0.58,30133,0
+ELA.US,D,20160224,000000,0.54,0.62,0.53,0.61,44598,0
+ELA.US,D,20160225,000000,0.61,0.61,0.6,0.61,8267,0
+ELA.US,D,20160226,000000,0.61,0.62,0.61,0.62,13027,0
+ELA.US,D,20160229,000000,0.61,0.62,0.6,0.6,8983,0
+ELA.US,D,20160301,000000,0.55,0.62,0.55,0.62,5294,0
+ELA.US,D,20160302,000000,0.62,0.62,0.59,0.6,8366,0
+ELA.US,D,20160303,000000,0.61,0.62,0.57,0.59,32918,0
+ELA.US,D,20160304,000000,0.59,0.6,0.57,0.57,16864,0
+ELA.US,D,20160307,000000,0.55,0.56,0.55,0.56,14640,0
+ELA.US,D,20160308,000000,0.57,0.6,0.55,0.59,1604,0
+ELA.US,D,20160309,000000,0.59,0.59,0.57,0.59,4666,0
+ELA.US,D,20160310,000000,0.59,0.59,0.59,0.59,12064,0
+ELA.US,D,20160311,000000,0.58,0.58,0.56,0.57,2501,0
+ELA.US,D,20160314,000000,0.59,0.62,0.59,0.61,17590,0
+ELA.US,D,20160315,000000,0.59,0.59,0.59,0.59,102,0
+ELA.US,D,20160316,000000,0.6,0.61,0.6,0.61,4503,0
+ELA.US,D,20160317,000000,0.61,0.62,0.58,0.6,35276,0
+ELA.US,D,20160318,000000,0.59,0.62,0.59,0.61,1637,0
+ELA.US,D,20160321,000000,0.62,0.62,0.58,0.58,22561,0
+ELA.US,D,20160322,000000,0.58,0.58,0.55,0.56,50577,0
+ELA.US,D,20160323,000000,0.56,0.56,0.56,0.56,3300,0
+ELA.US,D,20160324,000000,0.56,0.56,0.55,0.55,4394,0
+ELA.US,D,20160328,000000,0.55,0.55,0.52,0.52,16320,0
+ELA.US,D,20160329,000000,0.53,0.53,0.51,0.51,14118,0
+ELA.US,D,20160330,000000,0.5,0.51,0.5,0.5,24762,0
+ELA.US,D,20160331,000000,0.5,0.5,0.49,0.49,1575,0
+ELA.US,D,20160401,000000,0.48,0.51,0.46,0.5,21543,0
+ELA.US,D,20160404,000000,0.465,0.49,0.465,0.465,40736,0
+ELA.US,D,20160405,000000,0.47,0.5,0.47,0.482,9518,0
+ELA.US,D,20160406,000000,0.4811,0.5,0.4811,0.485,3232,0
+ELA.US,D,20160407,000000,0.49,0.5,0.49,0.5,302,0
+ELA.US,D,20160408,000000,0.48,0.52,0.48,0.52,11966,0
+ELA.US,D,20160411,000000,0.4895,0.51,0.4895,0.51,5302,0
+ELA.US,D,20160412,000000,0.52,0.52,0.48,0.52,21890,0
+ELA.US,D,20160413,000000,0.51,0.6,0.49,0.56,43698,0
+ELA.US,D,20160414,000000,0.56,0.6,0.56,0.6,4188,0
+ELA.US,D,20160415,000000,0.6,0.6,0.56,0.56,1416,0
+ELA.US,D,20160418,000000,0.58,0.58,0.56,0.58,456,0
+ELA.US,D,20160419,000000,0.52,0.57,0.52,0.56,650,0
+ELA.US,D,20160420,000000,0.54,0.55,0.54,0.55,1815,0
+ELA.US,D,20160421,000000,0.52,0.56,0.52,0.56,12579,0
+ELA.US,D,20160422,000000,0.53,0.53,0.52,0.52,13516,0
+ELA.US,D,20160425,000000,0.52,0.52,0.52,0.52,214,0
+ELA.US,D,20160426,000000,0.54,0.56,0.53,0.53,807,0
+ELA.US,D,20160427,000000,0.54,0.54,0.54,0.54,214,0
+ELA.US,D,20160429,000000,0.55,0.55,0.55,0.55,1056,0
+ELA.US,D,20160502,000000,0.56,0.58,0.52,0.54,41032,0
+ELA.US,D,20160503,000000,0.53,0.53,0.53,0.53,776,0
+ELA.US,D,20160504,000000,0.53,0.53,0.53,0.53,276,0
+ELA.US,D,20160505,000000,0.52,0.55,0.52,0.55,1276,0
+ELA.US,D,20160506,000000,0.52,0.52,0.52,0.52,7510,0
+ELA.US,D,20160509,000000,0.5,0.53,0.5,0.53,14676,0
+ELA.US,D,20160510,000000,0.52,0.55,0.52,0.55,250,0
+ELA.US,D,20160511,000000,0.51,0.53,0.51,0.53,453,0
+ELA.US,D,20160512,000000,0.53,0.53,0.52,0.52,2127,0
+ELA.US,D,20160513,000000,0.55,0.55,0.51,0.51,4932,0
+ELA.US,D,20160517,000000,0.51,0.58,0.51,0.55,14291,0
+ELA.US,D,20160518,000000,0.58,0.59,0.56,0.57,12651,0
+ELA.US,D,20160519,000000,0.53,0.53,0.5,0.5,17416,0
+ELA.US,D,20160520,000000,0.5,0.55,0.5,0.54,4722,0
+ELA.US,D,20160523,000000,0.54,0.54,0.51,0.51,29729,0
+ELA.US,D,20160524,000000,0.52,0.54,0.52,0.54,1103,0
+ELA.US,D,20160525,000000,0.54,0.54,0.53,0.53,1512,0
+ELA.US,D,20160526,000000,0.54,0.54,0.54,0.54,4288,0
+ELA.US,D,20160527,000000,0.54,0.54,0.51,0.53,2477,0
+ELA.US,D,20160601,000000,0.53,0.56,0.53,0.56,2552,0
+ELA.US,D,20160602,000000,0.54,0.56,0.52,0.55,5516,0
+ELA.US,D,20160603,000000,0.56,0.62,0.56,0.59,4974,0
+ELA.US,D,20160606,000000,0.63,0.72,0.62,0.68,67059,0
+ELA.US,D,20160607,000000,0.69,0.7,0.69,0.7,3404,0
+ELA.US,D,20160608,000000,0.67,0.7,0.67,0.69,6552,0
+ELA.US,D,20160609,000000,0.7,0.7,0.7,0.7,3651,0
+ELA.US,D,20160610,000000,0.69,0.69,0.65,0.65,2220,0
+ELA.US,D,20160613,000000,0.65,0.68,0.65,0.67,4549,0
+ELA.US,D,20160614,000000,0.62,0.62,0.51,0.58,2032,0
+ELA.US,D,20160615,000000,0.55,0.55,0.55,0.55,1109,0
+ELA.US,D,20160616,000000,0.53,0.53,0.53,0.53,6003,0
+ELA.US,D,20160617,000000,0.57,0.61,0.57,0.61,5767,0
+ELA.US,D,20160620,000000,0.61,0.72,0.56,0.7,10398,0
+ELA.US,D,20160621,000000,0.7,0.7,0.69,0.7,3809,0
+ELA.US,D,20160622,000000,0.68,0.7,0.68,0.7,13593,0
+ELA.US,D,20160623,000000,0.67,0.7,0.66,0.7,500,0
+ELA.US,D,20160627,000000,0.69,0.69,0.66,0.66,18294,0
+ELA.US,D,20160628,000000,0.68,0.72,0.67,0.72,26654,0
+ELA.US,D,20160629,000000,0.7,0.7,0.7,0.7,2829,0
+ELA.US,D,20160630,000000,0.71,0.74,0.71,0.73,9857,0
+ELA.US,D,20160701,000000,0.7,0.71,0.66,0.71,12415,0
+ELA.US,D,20160705,000000,0.71,0.99,0.67,0.69,559962,0
+ELA.US,D,20160706,000000,0.7,0.74,0.63,0.69,67794,0
+ELA.US,D,20160707,000000,0.74,0.75,0.6,0.64,41106,0
+ELA.US,D,20160708,000000,0.65,0.7,0.65,0.69,26105,0
+ELA.US,D,20160711,000000,0.75,0.75,0.67,0.67,11297,0
+ELA.US,D,20160712,000000,0.72,0.72,0.67,0.68,4930,0
+ELA.US,D,20160713,000000,0.69,0.7,0.67,0.7,15634,0
+ELA.US,D,20160714,000000,0.68,0.68,0.68,0.68,233,0
+ELA.US,D,20160715,000000,0.67,0.67,0.67,0.67,3133,0
+ELA.US,D,20160718,000000,0.72,0.88,0.65,0.67,314635,0
+ELA.US,D,20160719,000000,0.69,0.69,0.61,0.63,81241,0
+ELA.US,D,20160720,000000,0.64,0.66,0.63,0.63,13750,0
+ELA.US,D,20160721,000000,0.66,0.68,0.61,0.65,71409,0
+ELA.US,D,20160722,000000,0.65,0.83,0.6,0.77,168548,0
+ELA.US,D,20160725,000000,0.79,0.79,0.77,0.79,14216,0
+ELA.US,D,20160726,000000,0.77,0.83,0.7,0.83,17126,0
+ELA.US,D,20160727,000000,0.83,0.83,0.79,0.82,10411,0
+ELA.US,D,20160728,000000,0.82,0.82,0.8,0.82,5646,0
+ELA.US,D,20160729,000000,0.81,0.85,0.78,0.85,22718,0
+ELA.US,D,20160801,000000,0.85,0.91,0.85,0.91,217555,0
+ELA.US,D,20160802,000000,0.9,0.9,0.75,0.83,29325,0
+ELA.US,D,20160803,000000,0.88,0.88,0.84,0.85,6766,0
+ELA.US,D,20160804,000000,0.85,0.9,0.85,0.86,11546,0
+ELA.US,D,20160805,000000,0.88,0.95,0.86,0.91,8736,0
+ELA.US,D,20160808,000000,0.86,0.93,0.86,0.9,12783,0
+ELA.US,D,20160809,000000,0.91,0.95,0.91,0.95,21876,0
+ELA.US,D,20160810,000000,0.97,0.98,0.88,0.88,18676,0
+ELA.US,D,20160811,000000,0.92,0.92,0.92,0.92,352,0
+ELA.US,D,20160812,000000,0.92,0.95,0.92,0.95,737,0
+ELA.US,D,20160815,000000,0.91,0.94,0.91,0.94,2552,0
+ELA.US,D,20160816,000000,0.94,0.97,0.94,0.97,4436,0
+ELA.US,D,20160817,000000,0.98,0.98,0.98,0.98,315,0
+ELA.US,D,20160818,000000,0.98,0.98,0.97,0.97,2472,0
+ELA.US,D,20160819,000000,0.95,1.15,0.93,0.93,430750,0
+ELA.US,D,20160822,000000,0.93,0.98,0.85,0.85,68271,0
+ELA.US,D,20160823,000000,0.92,0.92,0.83,0.83,17872,0
+ELA.US,D,20160824,000000,0.83,0.91,0.83,0.84,8795,0
+ELA.US,D,20160825,000000,0.84,0.86,0.84,0.84,3652,0
+ELA.US,D,20160826,000000,0.85,0.88,0.83,0.83,9426,0
+ELA.US,D,20160829,000000,0.9,0.9,0.83,0.83,1393,0
+ELA.US,D,20160830,000000,0.83,0.83,0.83,0.83,190,0
+ELA.US,D,20160831,000000,0.85,0.85,0.83,0.85,7285,0
+ELA.US,D,20160902,000000,0.83,0.87,0.83,0.86,6091,0
+ELA.US,D,20160906,000000,0.88,0.88,0.87,0.87,1812,0
+ELA.US,D,20160907,000000,0.88,0.89,0.87,0.87,4475,0
+ELA.US,D,20160908,000000,0.88,0.88,0.83,0.83,2250,0
+ELA.US,D,20160909,000000,0.88,0.89,0.83,0.87,12330,0
+ELA.US,D,20160912,000000,0.88,0.88,0.83,0.83,254,0
+ELA.US,D,20160913,000000,0.88,0.88,0.81,0.81,16420,0
+ELA.US,D,20160914,000000,0.82,0.84,0.82,0.83,4391,0
+ELA.US,D,20160915,000000,0.84,0.84,0.84,0.84,147,0
+ELA.US,D,20160916,000000,0.78,0.82,0.78,0.82,19458,0
+ELA.US,D,20160919,000000,0.8,0.84,0.8,0.84,7514,0
+ELA.US,D,20160921,000000,0.84,0.88,0.84,0.88,611,0
+ELA.US,D,20160922,000000,0.85,0.85,0.83,0.83,661,0
+ELA.US,D,20160923,000000,0.87,0.87,0.83,0.85,978,0
+ELA.US,D,20160926,000000,0.85,0.85,0.85,0.85,101,0
+ELA.US,D,20160927,000000,0.88,0.88,0.85,0.85,2281,0
+ELA.US,D,20160928,000000,0.9,0.95,0.89,0.9,12370,0
+ELA.US,D,20160929,000000,0.9,0.9,0.85,0.85,3600,0
+ELA.US,D,20160930,000000,0.86,0.86,0.84,0.84,1129,0
+ELA.US,D,20161003,000000,0.84,0.9,0.84,0.87,5433,0
+ELA.US,D,20161004,000000,0.82,0.83,0.79,0.79,3172,0
+ELA.US,D,20161005,000000,0.78,0.82,0.78,0.78,989,0
+ELA.US,D,20161006,000000,0.8,0.82,0.75,0.75,14978,0
+ELA.US,D,20161007,000000,0.75,0.75,0.71,0.74,26536,0
+ELA.US,D,20161010,000000,0.78,0.79,0.78,0.79,4072,0
+ELA.US,D,20161011,000000,0.79,0.79,0.79,0.79,3705,0
+ELA.US,D,20161012,000000,0.78,0.78,0.75,0.75,1981,0
+ELA.US,D,20161013,000000,0.8,0.82,0.78,0.8,1743,0
+ELA.US,D,20161017,000000,0.8,0.81,0.79,0.81,8603,0
+ELA.US,D,20161018,000000,0.77,0.77,0.77,0.77,1123,0
+ELA.US,D,20161019,000000,0.81,0.81,0.75,0.78,16782,0
+ELA.US,D,20161020,000000,0.79,0.81,0.79,0.81,4253,0
+ELA.US,D,20161021,000000,0.79,0.8,0.79,0.79,1827,0
+ELA.US,D,20161026,000000,0.85,0.93,0.85,0.93,17862,0
+ELA.US,D,20161027,000000,0.91,0.95,0.85,0.85,93818,0
+ELA.US,D,20161028,000000,0.87,0.88,0.86,0.87,11292,0
+ELA.US,D,20161031,000000,0.93,0.93,0.93,0.93,1298,0
+ELA.US,D,20161102,000000,0.92,0.92,0.88,0.92,11724,0
+ELA.US,D,20161103,000000,0.93,0.93,0.93,0.93,669,0
+ELA.US,D,20161104,000000,0.79,0.93,0.79,0.89,5013,0
+ELA.US,D,20161107,000000,0.91,0.92,0.9,0.9,12949,0
+ELA.US,D,20161109,000000,0.91,0.91,0.91,0.91,214,0
+ELA.US,D,20161110,000000,0.91,0.91,0.91,0.91,1023,0
+ELA.US,D,20161111,000000,0.9,0.9,0.88,0.9,23149,0
+ELA.US,D,20161114,000000,0.89,0.9,0.82,0.9,11434,0
+ELA.US,D,20161115,000000,0.9,0.95,0.88,0.9,42547,0
+ELA.US,D,20161116,000000,0.89,0.9,0.88,0.9,12800,0
+ELA.US,D,20161117,000000,0.9,0.91,0.88,0.91,32670,0
+ELA.US,D,20161118,000000,0.91,0.92,0.9,0.91,37830,0
+ELA.US,D,20161121,000000,0.91,0.94,0.9,0.94,26152,0
+ELA.US,D,20161122,000000,0.9,0.95,0.9,0.95,17764,0
+ELA.US,D,20161123,000000,0.95,0.95,0.93,0.94,11577,0
+ELA.US,D,20161125,000000,0.94,0.95,0.94,0.94,4065,0
+ELA.US,D,20161128,000000,0.94,0.94,0.9,0.9,5009,0
+ELA.US,D,20161129,000000,0.95,0.95,0.91,0.91,37171,0
+ELA.US,D,20161130,000000,0.92,0.95,0.89,0.95,24772,0
+ELA.US,D,20161201,000000,0.94,0.94,0.92,0.94,3202,0
+ELA.US,D,20161202,000000,0.92,0.97,0.92,0.97,38690,0
+ELA.US,D,20161205,000000,0.97,1,0.94,1,45504,0
+ELA.US,D,20161206,000000,1,1.06,0.99,1.04,112145,0
+ELA.US,D,20161207,000000,1.03,1.04,1,1,7784,0
+ELA.US,D,20161208,000000,1.04,1.05,0.95,1,45289,0
+ELA.US,D,20161209,000000,1.06,1.06,1,1.03,48064,0
+ELA.US,D,20161212,000000,1.07,1.09,1.04,1.09,52352,0
+ELA.US,D,20161213,000000,1.09,1.16,1.08,1.12,82685,0
+ELA.US,D,20161214,000000,1.13,1.15,1.12,1.15,53149,0
+ELA.US,D,20161215,000000,1.14,1.15,1.1,1.15,26504,0
+ELA.US,D,20161216,000000,1.16,1.23,1.16,1.22,99115,0
+ELA.US,D,20161219,000000,1.22,1.25,1.18,1.25,93205,0
+ELA.US,D,20161220,000000,1.26,1.3,1.22,1.28,106016,0
+ELA.US,D,20161221,000000,1.28,1.3,1.22,1.26,56364,0
+ELA.US,D,20161222,000000,1.26,1.26,1.22,1.26,20799,0
+ELA.US,D,20161223,000000,1.3,1.3,1.24,1.3,11864,0
+ELA.US,D,20161227,000000,1.3,1.33,1.27,1.33,37816,0
+ELA.US,D,20161228,000000,1.33,1.35,1.3,1.35,43490,0
+ELA.US,D,20161229,000000,1.36,1.37,1.08,1.08,71015,0
+ELA.US,D,20161230,000000,1.08,1.3,1.07,1.24,38639,0
+ELA.US,D,20170103,000000,1.3,1.3,1.25,1.3,45389,0
+ELA.US,D,20170104,000000,1.3,1.3,1.25,1.3,36808,0
+ELA.US,D,20170105,000000,1.29,1.29,1.16,1.29,11617,0
+ELA.US,D,20170106,000000,1.29,1.29,1.15,1.24,9022,0
+ELA.US,D,20170109,000000,1.24,1.29,1.1,1.24,17723,0
+ELA.US,D,20170110,000000,1.26,1.26,1.2,1.26,11682,0
+ELA.US,D,20170111,000000,1.29,1.29,1.1,1.16,27472,0
+ELA.US,D,20170112,000000,1.15,1.19,1.15,1.19,8451,0
+ELA.US,D,20170113,000000,1.18,1.21,1.1,1.21,8880,0
+ELA.US,D,20170117,000000,1.21,1.25,1.15,1.23,3859,0
+ELA.US,D,20170118,000000,1.27,1.28,1.18,1.27,44158,0
+ELA.US,D,20170119,000000,1.21,1.24,1.15,1.21,31866,0
+ELA.US,D,20170120,000000,1.26,1.26,1.15,1.2,26441,0
+ELA.US,D,20170123,000000,1.16,1.26,1.14,1.2,10792,0
+ELA.US,D,20170124,000000,1.18,1.23,1.15,1.23,28950,0
+ELA.US,D,20170125,000000,1.21,1.27,1.19,1.27,35516,0
+ELA.US,D,20170126,000000,1.28,1.28,1.21,1.23,33797,0
+ELA.US,D,20170127,000000,1.24,1.28,1.21,1.28,26582,0
+ELA.US,D,20170130,000000,1.24,1.29,1.22,1.27,99722,0
+ELA.US,D,20170131,000000,1.27,1.28,1.24,1.24,11512,0
+ELA.US,D,20170201,000000,1.2,1.23,1.17,1.2,30964,0
+ELA.US,D,20170202,000000,1.25,1.27,1.18,1.19,26224,0
+ELA.US,D,20170203,000000,1.23,1.24,1.19,1.24,12106,0
+ELA.US,D,20170206,000000,1.21,1.25,1.21,1.24,12704,0
+ELA.US,D,20170207,000000,1.26,1.26,1.14,1.23,49323,0
+ELA.US,D,20170208,000000,1.23,1.23,1.15,1.15,23654,0
+ELA.US,D,20170209,000000,1.16,1.19,1.14,1.19,6040,0
+ELA.US,D,20170210,000000,1.18,1.22,1.14,1.22,12698,0
+ELA.US,D,20170213,000000,1.22,1.25,1.13,1.17,34386,0
+ELA.US,D,20170214,000000,1.25,1.25,1.14,1.23,33812,0
+ELA.US,D,20170215,000000,1.18,1.23,1.16,1.23,13143,0
+ELA.US,D,20170216,000000,1.17,1.22,1.16,1.21,13320,0
+ELA.US,D,20170217,000000,1.25,1.36,1.19,1.36,136442,0
+ELA.US,D,20170221,000000,1.36,1.38,1.36,1.38,25330,0
+ELA.US,D,20170222,000000,1.38,1.38,1.34,1.37,10135,0
+ELA.US,D,20170223,000000,1.38,1.49,1.37,1.45,143186,0
+ELA.US,D,20170224,000000,1.47,1.47,1.39,1.39,31218,0
+ELA.US,D,20170227,000000,1.42,1.49,1.38,1.48,50721,0
+ELA.US,D,20170228,000000,1.46,1.46,1.38,1.38,37346,0
+ELA.US,D,20170301,000000,1.43,1.44,1.38,1.39,23909,0
+ELA.US,D,20170302,000000,1.43,1.43,1.25,1.42,43807,0
+ELA.US,D,20170303,000000,1.36,1.36,1.31,1.33,33554,0
+ELA.US,D,20170306,000000,1.33,1.38,1.3,1.32,63042,0
+ELA.US,D,20170307,000000,1.33,1.38,1.32,1.32,5265,0
+ELA.US,D,20170308,000000,1.31,1.43,1.31,1.33,3549,0
+ELA.US,D,20170309,000000,1.37,1.49,1.37,1.4,13890,0
+ELA.US,D,20170310,000000,1.39,1.5,1.39,1.46,89763,0
+ELA.US,D,20170313,000000,1.43,1.49,1.43,1.45,34344,0
+ELA.US,D,20170314,000000,1.47,1.5,1.44,1.49,22262,0
+ELA.US,D,20170315,000000,1.48,1.5,1.45,1.45,61097,0
+ELA.US,D,20170316,000000,1.47,1.5,1.47,1.48,47577,0
+ELA.US,D,20170317,000000,1.46,1.52,1.46,1.51,94583,0
+ELA.US,D,20170320,000000,1.58,1.59,1.48,1.58,74838,0
+ELA.US,D,20170321,000000,1.58,1.58,1.48,1.51,12458,0
+ELA.US,D,20170322,000000,1.55,1.58,1.5,1.55,34084,0
+ELA.US,D,20170323,000000,1.56,1.58,1.49,1.58,79032,0
+ELA.US,D,20170324,000000,1.58,1.58,1.52,1.54,12593,0
+ELA.US,D,20170327,000000,1.56,1.58,1.31,1.4,59302,0
+ELA.US,D,20170328,000000,1.41,1.44,1.38,1.38,32016,0
+ELA.US,D,20170329,000000,1.41,1.44,1.4,1.42,58741,0
+ELA.US,D,20170330,000000,1.45,1.49,1.4,1.46,21611,0
+ELA.US,D,20170331,000000,1.5,1.5,1.43,1.49,12245,0
+ELA.US,D,20170403,000000,1.48,1.57,1.45,1.48,43293,0
+ELA.US,D,20170404,000000,1.54,1.54,1.47,1.5,36545,0
+ELA.US,D,20170405,000000,1.48,1.5,1.42,1.5,6672,0
+ELA.US,D,20170406,000000,1.45,1.51,1.42,1.49,15654,0
+ELA.US,D,20170407,000000,1.46,1.5,1.46,1.46,18828,0
+ELA.US,D,20170410,000000,1.47,1.55,1.47,1.55,45614,0
+ELA.US,D,20170411,000000,1.55,1.6,1.48,1.54,45136,0
+ELA.US,D,20170412,000000,1.58,1.6,1.57,1.6,9780,0
+ELA.US,D,20170413,000000,1.6,1.61,1.59,1.61,54241,0
+ELA.US,D,20170417,000000,1.61,1.63,1.5,1.62,65559,0
+ELA.US,D,20170418,000000,1.62,1.62,1.55,1.56,38815,0
+ELA.US,D,20170419,000000,1.52,1.6,1.52,1.59,22887,0
+ELA.US,D,20170420,000000,1.6,1.61,1.57,1.59,28924,0
+ELA.US,D,20170421,000000,1.62,1.63,1.57,1.63,28915,0
+ELA.US,D,20170424,000000,1.63,1.64,1.57,1.61,51717,0
+ELA.US,D,20170425,000000,1.61,1.63,1.59,1.62,39368,0
+ELA.US,D,20170426,000000,1.63,1.63,1.6,1.61,19452,0
+ELA.US,D,20170427,000000,1.61,1.65,1.58,1.62,36405,0
+ELA.US,D,20170428,000000,1.63,1.65,1.63,1.64,25341,0
+ELA.US,D,20170501,000000,1.64,1.65,1.62,1.64,28077,0
+ELA.US,D,20170502,000000,1.63,1.64,1.63,1.63,5926,0
+ELA.US,D,20170503,000000,1.65,1.65,1.64,1.65,2883,0
+ELA.US,D,20170504,000000,1.64,1.64,1.6,1.61,22445,0
+ELA.US,D,20170505,000000,1.58,1.64,1.58,1.64,39924,0
+ELA.US,D,20170508,000000,1.64,1.64,1.61,1.62,15808,0
+ELA.US,D,20170509,000000,1.63,1.64,1.6,1.64,22424,0
+ELA.US,D,20170510,000000,1.64,1.65,1.62,1.65,29008,0
+ELA.US,D,20170511,000000,1.65,1.66,1.63,1.64,48149,0
+ELA.US,D,20170512,000000,1.65,1.68,1.65,1.68,80492,0
+ELA.US,D,20170515,000000,1.66,1.72,1.32,1.5,279117,0
+ELA.US,D,20170516,000000,1.53,1.57,1.4,1.49,91761,0
+ELA.US,D,20170517,000000,1.59,1.6,1.48,1.57,41926,0
+ELA.US,D,20170518,000000,1.59,1.6,1.54,1.56,53026,0
+ELA.US,D,20170519,000000,1.6,1.65,1.59,1.64,46949,0
+ELA.US,D,20170522,000000,1.64,1.66,1.64,1.66,21937,0
+ELA.US,D,20170523,000000,1.66,1.67,1.52,1.65,69672,0
+ELA.US,D,20170524,000000,1.65,1.66,1.61,1.66,27334,0
+ELA.US,D,20170525,000000,1.66,1.67,1.63,1.66,13918,0
+ELA.US,D,20170526,000000,1.66,1.67,1.63,1.64,50074,0
+ELA.US,D,20170530,000000,1.6,1.65,1.6,1.63,18439,0
+ELA.US,D,20170531,000000,1.63,1.65,1.6,1.65,8434,0
+ELA.US,D,20170601,000000,1.65,1.66,1.6,1.66,25182,0
+ELA.US,D,20170602,000000,1.6,1.66,1.51,1.63,78875,0
+ELA.US,D,20170605,000000,1.64,1.66,1.58,1.66,42918,0
+ELA.US,D,20170606,000000,1.66,1.67,1.54,1.64,69294,0
+ELA.US,D,20170607,000000,1.64,1.66,1.55,1.65,69371,0
+ELA.US,D,20170608,000000,1.65,1.66,1.64,1.66,20534,0
+ELA.US,D,20170609,000000,1.66,1.68,1.66,1.68,41249,0
+ELA.US,D,20170612,000000,1.68,1.69,1.64,1.68,55182,0
+ELA.US,D,20170613,000000,1.64,1.7,1.64,1.7,34890,0
+ELA.US,D,20170614,000000,1.7,1.74,1.68,1.7,92832,0
+ELA.US,D,20170615,000000,1.69,1.71,1.66,1.7,21382,0
+ELA.US,D,20170616,000000,1.71,1.71,1.54,1.54,93054,0
+ELA.US,D,20170619,000000,1.59,1.71,1.59,1.65,65603,0
+ELA.US,D,20170620,000000,1.65,1.69,1.62,1.69,17569,0
+ELA.US,D,20170621,000000,1.65,1.68,1.64,1.64,8720,0
+ELA.US,D,20170622,000000,1.66,1.66,1.64,1.64,2598,0
+ELA.US,D,20170623,000000,1.62,1.73,1.62,1.73,50879,0
+ELA.US,D,20170626,000000,1.72,1.72,1.66,1.72,16435,0
+ELA.US,D,20170627,000000,1.71,1.72,1.67,1.69,14803,0
+ELA.US,D,20170628,000000,1.67,1.7,1.65,1.65,2491,0
+ELA.US,D,20170629,000000,1.68,1.69,1.66,1.67,3890,0
+ELA.US,D,20170630,000000,1.7,1.7,1.67,1.67,7522,0
+ELA.US,D,20170703,000000,1.68,1.7,1.66,1.69,4751,0
+ELA.US,D,20170705,000000,1.72,1.72,1.66,1.66,6687,0
+ELA.US,D,20170706,000000,1.71,1.71,1.65,1.65,27064,0
+ELA.US,D,20170707,000000,1.67,1.67,1.62,1.67,20596,0
+ELA.US,D,20170710,000000,1.63,1.65,1.63,1.65,6934,0
+ELA.US,D,20170711,000000,1.64,1.69,1.64,1.64,5115,0
+ELA.US,D,20170712,000000,1.65,1.68,1.64,1.66,9551,0
+ELA.US,D,20170713,000000,1.66,1.69,1.65,1.68,1988,0
+ELA.US,D,20170714,000000,1.69,1.69,1.65,1.68,3824,0
+ELA.US,D,20170717,000000,1.69,1.69,1.63,1.66,6577,0
+ELA.US,D,20170718,000000,1.65,1.67,1.63,1.64,18470,0
+ELA.US,D,20170719,000000,1.63,1.67,1.62,1.65,60637,0
+ELA.US,D,20170720,000000,1.68,1.69,1.63,1.66,32983,0
+ELA.US,D,20170721,000000,1.67,1.72,1.64,1.67,42768,0
+ELA.US,D,20170724,000000,1.69,1.71,1.66,1.7,28277,0
+ELA.US,D,20170725,000000,1.7,1.71,1.69,1.71,8998,0
+ELA.US,D,20170726,000000,1.65,1.71,1.65,1.71,9383,0
+ELA.US,D,20170727,000000,1.71,1.72,1.68,1.72,14299,0
+ELA.US,D,20170728,000000,1.71,1.72,1.68,1.72,745,0
+ELA.US,D,20170731,000000,1.7,1.71,1.66,1.68,11755,0
+ELA.US,D,20170801,000000,1.65,1.69,1.63,1.69,10858,0
+ELA.US,D,20170802,000000,1.65,1.69,1.63,1.63,21846,0
+ELA.US,D,20170803,000000,1.65,1.67,1.63,1.63,10522,0
+ELA.US,D,20170804,000000,1.65,1.71,1.6,1.61,107905,0
+ELA.US,D,20170807,000000,1.6,1.6,1.47,1.5,42891,0
+ELA.US,D,20170808,000000,1.54,1.6,1.47,1.47,46081,0
+ELA.US,D,20170809,000000,1.48,1.68,1.41,1.41,15671,0
+ELA.US,D,20170810,000000,1.4,1.51,1.3,1.32,47053,0
+ELA.US,D,20170811,000000,1.4,1.41,1.3,1.33,61759,0
+ELA.US,D,20170814,000000,1.32,1.34,1.28,1.31,39064,0
+ELA.US,D,20170815,000000,1.34,1.38,1.28,1.29,34712,0
+ELA.US,D,20170816,000000,1.3,1.33,1.29,1.29,18603,0
+ELA.US,D,20170817,000000,1.29,1.34,1.28,1.32,18779,0
+ELA.US,D,20170818,000000,1.39,1.44,1.31,1.33,35193,0
+ELA.US,D,20170821,000000,1.4,1.44,1.35,1.37,18794,0
+ELA.US,D,20170822,000000,1.38,1.45,1.36,1.36,12386,0
+ELA.US,D,20170823,000000,1.35,1.35,1.34,1.35,12228,0
+ELA.US,D,20170824,000000,1.32,1.39,1.31,1.34,5392,0
+ELA.US,D,20170825,000000,1.31,1.35,1.31,1.32,17862,0
+ELA.US,D,20170828,000000,1.33,1.42,1.3,1.3,37602,0
+ELA.US,D,20170829,000000,1.33,1.41,1.32,1.32,54642,0
+ELA.US,D,20170830,000000,1.35,1.35,1.28,1.33,28737,0
+ELA.US,D,20170831,000000,1.38,1.41,1.29,1.33,31371,0
+ELA.US,D,20170901,000000,1.29,1.32,1.29,1.31,1687,0
+ELA.US,D,20170905,000000,1.33,1.34,1.31,1.33,5412,0
+ELA.US,D,20170906,000000,1.31,1.39,1.3,1.39,8786,0
+ELA.US,D,20170907,000000,1.37,1.4,1.34,1.36,16910,0
+ELA.US,D,20170908,000000,1.35,1.39,1.34,1.35,11397,0
+ELA.US,D,20170911,000000,1.34,1.36,1.34,1.36,2332,0
+ELA.US,D,20170912,000000,1.34,1.4,1.34,1.4,9202,0
+ELA.US,D,20170913,000000,1.34,1.37,1.34,1.37,3554,0
+ELA.US,D,20170914,000000,1.35,1.37,1.34,1.37,2141,0
+ELA.US,D,20170915,000000,1.35,1.39,1.25,1.25,6431,0
+ELA.US,D,20170918,000000,1.32,1.4,1.3,1.35,44378,0
+ELA.US,D,20170919,000000,1.35,1.35,1.3,1.33,8722,0
+ELA.US,D,20170920,000000,1.36,1.36,1.29,1.33,10354,0
+ELA.US,D,20170921,000000,1.29,1.32,1.29,1.32,3495,0
+ELA.US,D,20170922,000000,1.32,1.37,1.29,1.37,20606,0
+ELA.US,D,20170925,000000,1.32,1.33,1.28,1.32,19120,0
+ELA.US,D,20170926,000000,1.29,1.34,1.27,1.29,12340,0
+ELA.US,D,20170927,000000,1.28,1.33,1.27,1.33,12383,0
+ELA.US,D,20170928,000000,1.29,1.34,1.29,1.34,13834,0
+ELA.US,D,20170929,000000,1.35,1.35,1.3,1.34,9374,0
+ELA.US,D,20171002,000000,1.35,1.35,1.28,1.28,30901,0
+ELA.US,D,20171003,000000,1.29,1.3,1.25,1.25,14865,0
+ELA.US,D,20171004,000000,1.29,1.37,1.19,1.3,66224,0
+ELA.US,D,20171005,000000,1.31,1.37,1.14,1.16,75561,0
+ELA.US,D,20171006,000000,1.18,1.19,1.13,1.19,8822,0
+ELA.US,D,20171009,000000,1.18,1.19,1.15,1.16,7122,0
+ELA.US,D,20171010,000000,1.19,1.2,1.12,1.12,14680,0
+ELA.US,D,20171011,000000,1.1,1.1,0.82,0.91,122558,0
+ELA.US,D,20171012,000000,0.88,0.92,0.87,0.87,26516,0
+ELA.US,D,20171013,000000,0.81,0.85,0.75,0.85,67201,0
+ELA.US,D,20171016,000000,0.87,0.89,0.8,0.83,44161,0
+ELA.US,D,20171017,000000,0.8,0.88,0.8,0.87,17998,0
+ELA.US,D,20171018,000000,0.9,0.9,0.87,0.87,23611,0
+ELA.US,D,20171019,000000,0.9,0.91,0.87,0.87,18828,0
+ELA.US,D,20171020,000000,0.87,0.9,0.87,0.88,16428,0
+ELA.US,D,20171023,000000,0.9,0.9,0.82,0.82,30803,0
+ELA.US,D,20171024,000000,0.82,0.84,0.82,0.83,9603,0
+ELA.US,D,20171025,000000,0.81,0.85,0.81,0.84,13098,0
+ELA.US,D,20171026,000000,0.83,1.04,0.81,0.97,145223,0
+ELA.US,D,20171027,000000,0.95,0.95,0.89,0.89,16556,0
+ELA.US,D,20171030,000000,0.89,0.9,0.88,0.88,4941,0
+ELA.US,D,20171031,000000,0.9,0.91,0.9,0.9,19625,0
+ELA.US,D,20171101,000000,0.9,0.91,0.9,0.91,8962,0
+ELA.US,D,20171102,000000,0.9,1,0.9,0.9,77152,0
+ELA.US,D,20171103,000000,0.9,0.96,0.9,0.94,17309,0
+ELA.US,D,20171106,000000,0.97,0.97,0.86,0.93,69234,0
+ELA.US,D,20171107,000000,0.93,1.02,0.93,0.95,79683,0
+ELA.US,D,20171108,000000,1.05,1.3,0.98,1.06,715091,0
+ELA.US,D,20171109,000000,1.04,1.09,1.01,1.09,46823,0
+ELA.US,D,20171110,000000,1.08,1.16,1.07,1.08,111488,0
+ELA.US,D,20171113,000000,1.1,1.18,1.01,1.04,239370,0
+ELA.US,D,20171114,000000,1.03,1.05,1.03,1.04,9283,0
+ELA.US,D,20171115,000000,1.05,1.06,1.02,1.02,11674,0
+ELA.US,D,20171116,000000,1.02,1.02,1.02,1.02,9911,0
+ELA.US,D,20171117,000000,1.03,1.04,1.01,1.04,24425,0
+ELA.US,D,20171120,000000,1.06,1.06,1.02,1.03,11759,0
+ELA.US,D,20171121,000000,1.02,1.04,1.01,1.01,8767,0
+ELA.US,D,20171122,000000,1.02,1.05,1.02,1.03,7295,0
+ELA.US,D,20171124,000000,1.04,1.05,0.98,1.05,19369,0
+ELA.US,D,20171127,000000,1,1,0.98,0.99,22189,0
+ELA.US,D,20171128,000000,1,1.04,1,1.02,45290,0
+ELA.US,D,20171129,000000,1.04,1.05,1.03,1.05,27248,0
+ELA.US,D,20171130,000000,1.03,1.04,1,1.04,15888,0
+ELA.US,D,20171201,000000,1.02,1.05,1.02,1.05,3674,0
+ELA.US,D,20171204,000000,1.05,1.05,1.02,1.02,7152,0
+ELA.US,D,20171205,000000,1,1.01,0.98,0.98,45723,0
+ELA.US,D,20171206,000000,0.99,1,0.98,0.98,6207,0
+ELA.US,D,20171207,000000,0.98,1.02,0.98,0.98,6545,0
+ELA.US,D,20171208,000000,1.02,1.02,0.97,0.97,11337,0
+ELA.US,D,20171211,000000,1.01,1.01,0.97,0.98,4663,0
+ELA.US,D,20171212,000000,0.98,0.99,0.98,0.98,11795,0
+ELA.US,D,20171213,000000,0.94,0.96,0.93,0.94,23731,0
+ELA.US,D,20171214,000000,0.97,0.97,0.93,0.93,7772,0
+ELA.US,D,20171215,000000,0.94,0.96,0.93,0.93,8036,0
+ELA.US,D,20171218,000000,0.95,0.96,0.93,0.94,17673,0
+ELA.US,D,20171219,000000,0.95,0.96,0.95,0.95,9927,0
+ELA.US,D,20171220,000000,0.95,0.97,0.94,0.94,9048,0
+ELA.US,D,20171221,000000,0.95,0.95,0.94,0.94,3184,0
+ELA.US,D,20171222,000000,0.94,0.96,0.93,0.96,8316,0
+ELA.US,D,20171226,000000,0.93,0.94,0.93,0.93,1966,0
+ELA.US,D,20171227,000000,0.96,0.96,0.94,0.94,3320,0
+ELA.US,D,20171228,000000,0.93,1.08,0.93,0.98,289257,0
+ELA.US,D,20171229,000000,1.02,1.02,0.92,0.93,28260,0
+ELA.US,D,20180102,000000,0.95,1.03,0.95,0.97,112518,0
+ELA.US,D,20180103,000000,0.98,0.98,0.95,0.98,11681,0
+ELA.US,D,20180104,000000,0.97,0.97,0.93,0.96,21001,0
+ELA.US,D,20180105,000000,0.95,0.96,0.93,0.95,30579,0
+ELA.US,D,20180108,000000,0.95,1.01,0.94,1.01,53612,0
+ELA.US,D,20180109,000000,0.99,0.99,0.9,0.94,33132,0
+ELA.US,D,20180110,000000,0.95,1.08,0.95,0.97,212609,0
+ELA.US,D,20180111,000000,0.96,0.97,0.94,0.96,12787,0
+ELA.US,D,20180112,000000,0.95,1.01,0.95,1,37093,0
+ELA.US,D,20180116,000000,1.03,1.03,0.92,0.92,19072,0
+ELA.US,D,20180117,000000,0.97,1,0.93,0.99,57029,0
+ELA.US,D,20180118,000000,0.96,0.99,0.96,0.99,19406,0
+ELA.US,D,20180119,000000,0.99,1.04,0.99,1.02,56304,0
+ELA.US,D,20180122,000000,1.01,1.02,0.98,0.99,19539,0
+ELA.US,D,20180123,000000,0.98,1,0.98,1,13628,0
+ELA.US,D,20180124,000000,1.02,1.09,1.01,1.05,401157,0
+ELA.US,D,20180125,000000,1.03,1.04,1,1.03,21420,0
+ELA.US,D,20180126,000000,1.02,1.03,1,1.03,4657,0
+ELA.US,D,20180129,000000,1.03,1.03,0.95,0.96,46050,0
+ELA.US,D,20180130,000000,0.95,0.96,0.95,0.96,6922,0
+ELA.US,D,20180131,000000,0.96,1.04,0.95,1,62805,0
+ELA.US,D,20180201,000000,1,1.01,0.96,0.97,58866,0
+ELA.US,D,20180202,000000,0.98,0.99,0.95,0.95,41768,0
+ELA.US,D,20180205,000000,0.95,0.97,0.92,0.92,51439,0
+ELA.US,D,20180206,000000,0.9,0.97,0.9,0.92,72546,0
+ELA.US,D,20180207,000000,0.93,0.98,0.93,0.94,27279,0
+ELA.US,D,20180208,000000,0.95,0.99,0.93,0.93,42592,0
+ELA.US,D,20180209,000000,0.95,0.97,0.9,0.9,82999,0
+ELA.US,D,20180212,000000,0.95,0.98,0.9,0.92,46822,0
+ELA.US,D,20180213,000000,0.94,0.97,0.92,0.92,36442,0
+ELA.US,D,20180214,000000,0.92,1,0.92,0.93,36045,0
+ELA.US,D,20180215,000000,0.94,0.97,0.92,0.93,33663,0
+ELA.US,D,20180216,000000,0.95,0.97,0.93,0.95,37989,0
+ELA.US,D,20180220,000000,0.98,1,0.93,0.93,18667,0
+ELA.US,D,20180221,000000,0.93,0.94,0.93,0.94,2082,0
+ELA.US,D,20180222,000000,0.97,0.97,0.94,0.94,5969,0
+ELA.US,D,20180223,000000,0.97,0.97,0.95,0.95,2390,0
+ELA.US,D,20180226,000000,0.93,0.96,0.93,0.95,6983,0
+ELA.US,D,20180227,000000,0.94,0.96,0.94,0.95,2517,0
+ELA.US,D,20180228,000000,0.94,0.95,0.93,0.93,46355,0
+ELA.US,D,20180301,000000,0.93,0.96,0.93,0.93,30193,0
+ELA.US,D,20180302,000000,0.91,1,0.9,1,51168,0
+ELA.US,D,20180305,000000,0.9,0.96,0.9,0.95,13516,0
+ELA.US,D,20180306,000000,0.97,0.97,0.9,0.91,29563,0
+ELA.US,D,20180307,000000,0.91,0.94,0.91,0.93,37112,0
+ELA.US,D,20180308,000000,0.93,0.93,0.92,0.92,3069,0
+ELA.US,D,20180309,000000,0.93,0.95,0.91,0.92,9031,0
+ELA.US,D,20180312,000000,0.94,0.94,0.91,0.92,4866,0
+ELA.US,D,20180313,000000,0.93,0.93,0.91,0.93,21148,0
+ELA.US,D,20180314,000000,0.92,0.92,0.9,0.91,34943,0
+ELA.US,D,20180315,000000,0.91,0.99,0.91,0.91,18158,0
+ELA.US,D,20180316,000000,0.9,0.96,0.9,0.91,27768,0
+ELA.US,D,20180319,000000,0.88,0.95,0.87,0.91,42932,0
+ELA.US,D,20180320,000000,0.93,1.27,0.82,0.88,2084766,0
+ELA.US,D,20180321,000000,0.87,0.9,0.85,0.86,117156,0
+ELA.US,D,20180322,000000,0.87,0.92,0.86,0.9,42217,0
+ELA.US,D,20180323,000000,0.92,0.92,0.86,0.89,26338,0
+ELA.US,D,20180326,000000,0.9,0.9,0.86,0.86,52267,0
+ELA.US,D,20180327,000000,0.85,0.87,0.82,0.83,51501,0
+ELA.US,D,20180328,000000,0.84,0.94,0.81,0.84,328559,0
+ELA.US,D,20180329,000000,0.84,0.87,0.83,0.83,117502,0
+ELA.US,D,20180402,000000,0.83,0.87,0.81,0.81,94694,0
+ELA.US,D,20180403,000000,0.81,0.89,0.81,0.83,60964,0
+ELA.US,D,20180404,000000,0.82,0.91,0.81,0.84,155752,0
+ELA.US,D,20180405,000000,0.82,0.88,0.81,0.82,51681,0
+ELA.US,D,20180406,000000,0.83,0.84,0.81,0.81,42592,0
+ELA.US,D,20180409,000000,0.81,0.87,0.81,0.83,59688,0
+ELA.US,D,20180410,000000,0.82,0.88,0.81,0.85,65161,0
+ELA.US,D,20180411,000000,0.85,0.88,0.81,0.87,59496,0
+ELA.US,D,20180412,000000,0.86,0.88,0.82,0.85,57586,0
+ELA.US,D,20180413,000000,0.84,0.88,0.81,0.85,51298,0
+ELA.US,D,20180416,000000,0.84,0.88,0.82,0.85,50361,0
+ELA.US,D,20180417,000000,0.82,0.87,0.82,0.86,71942,0
+ELA.US,D,20180418,000000,0.85,0.89,0.83,0.87,83062,0
+ELA.US,D,20180419,000000,0.88,0.88,0.84,0.86,5454,0
+ELA.US,D,20180420,000000,0.87,0.87,0.86,0.86,7904,0
+ELA.US,D,20180423,000000,0.87,0.89,0.84,0.86,53060,0
+ELA.US,D,20180424,000000,0.85,0.88,0.83,0.84,46113,0
+ELA.US,D,20180425,000000,0.85,0.88,0.84,0.85,54748,0
+ELA.US,D,20180426,000000,0.85,0.87,0.83,0.83,80752,0
+ELA.US,D,20180427,000000,0.84,0.85,0.83,0.83,76354,0
+ELA.US,D,20180430,000000,0.83,0.85,0.83,0.84,33718,0
+ELA.US,D,20180501,000000,0.84,0.85,0.82,0.83,44722,0
+ELA.US,D,20180502,000000,0.85,0.85,0.81,0.82,117256,0
+ELA.US,D,20180503,000000,0.83,0.84,0.81,0.81,56692,0
+ELA.US,D,20180504,000000,0.81,0.82,0.7,0.79,72269,0
+ELA.US,D,20180507,000000,0.8,0.81,0.78,0.78,18912,0
+ELA.US,D,20180508,000000,0.79,0.81,0.78,0.81,80160,0
+ELA.US,D,20180509,000000,0.81,0.81,0.77,0.79,110368,0
+ELA.US,D,20180510,000000,0.78,0.81,0.77,0.79,85248,0
+ELA.US,D,20180511,000000,0.81,0.82,0.73,0.76,239569,0
+ELA.US,D,20180514,000000,0.75,0.76,0.7,0.74,181390,0
+ELA.US,D,20180515,000000,0.74,0.75,0.71,0.73,127478,0
+ELA.US,D,20180516,000000,0.75,0.77,0.71,0.72,68931,0
+ELA.US,D,20180517,000000,0.72,0.78,0.72,0.77,103539,0
+ELA.US,D,20180518,000000,0.78,0.78,0.73,0.75,35306,0
+ELA.US,D,20180521,000000,0.76,0.8,0.72,0.76,100580,0
+ELA.US,D,20180522,000000,0.75,0.79,0.75,0.75,50650,0
+ELA.US,D,20180523,000000,0.75,0.77,0.73,0.73,27440,0
+ELA.US,D,20180524,000000,0.73,0.78,0.72,0.75,87233,0
+ELA.US,D,20180525,000000,0.75,0.76,0.72,0.75,52256,0
+ELA.US,D,20180529,000000,0.74,0.75,0.72,0.73,6548,0
+ELA.US,D,20180530,000000,0.73,0.73,0.72,0.72,18066,0
+ELA.US,D,20180531,000000,0.72,0.81,0.72,0.81,306674,0
+ELA.US,D,20180601,000000,0.84,0.95,0.72,0.74,793832,0
+ELA.US,D,20180604,000000,0.77,0.84,0.71,0.75,91864,0
+ELA.US,D,20180605,000000,0.74,0.75,0.72,0.73,32053,0
+ELA.US,D,20180606,000000,0.74,0.76,0.72,0.72,20389,0
+ELA.US,D,20180607,000000,0.72,0.73,0.72,0.72,19545,0
+ELA.US,D,20180608,000000,0.71,0.73,0.71,0.72,24336,0
+ELA.US,D,20180611,000000,0.73,0.73,0.73,0.73,48803,0
+ELA.US,D,20180612,000000,0.73,0.74,0.73,0.73,8354,0
+ELA.US,D,20180613,000000,0.74,0.76,0.71,0.71,32500,0
+ELA.US,D,20180614,000000,0.72,0.74,0.7,0.7,9199,0
+ELA.US,D,20180615,000000,0.7,0.81,0.7,0.81,85728,0
+ELA.US,D,20180618,000000,0.75,0.76,0.72,0.72,42826,0
+ELA.US,D,20180619,000000,0.75,0.75,0.73,0.73,35522,0
+ELA.US,D,20180620,000000,0.74,0.75,0.73,0.75,5694,0
+ELA.US,D,20180621,000000,0.74,0.78,0.73,0.75,9568,0
+ELA.US,D,20180622,000000,0.76,0.76,0.71,0.71,41318,0
+ELA.US,D,20180625,000000,0.71,0.74,0.71,0.72,52020,0
+ELA.US,D,20180626,000000,0.71,0.78,0.7,0.76,282280,0
+ELA.US,D,20180627,000000,0.72,0.79,0.7,0.71,72550,0
+ELA.US,D,20180628,000000,0.71,0.74,0.7,0.71,49677,0
+ELA.US,D,20180629,000000,0.72,0.74,0.7,0.72,51110,0
+ELA.US,D,20180702,000000,0.72,0.73,0.7,0.7,37471,0
+ELA.US,D,20180703,000000,0.71,0.72,0.71,0.71,10557,0
+ELA.US,D,20180705,000000,0.71,0.73,0.71,0.73,23113,0
+ELA.US,D,20180706,000000,0.74,0.76,0.74,0.76,19268,0
+ELA.US,D,20180709,000000,0.75,0.78,0.75,0.78,6911,0
+ELA.US,D,20180710,000000,0.78,0.78,0.77,0.78,32580,0
+ELA.US,D,20180711,000000,0.78,0.78,0.75,0.75,16977,0
+ELA.US,D,20180712,000000,0.75,0.75,0.75,0.75,775,0
+ELA.US,D,20180713,000000,0.75,0.75,0.74,0.74,7010,0
+ELA.US,D,20180716,000000,0.75,0.75,0.74,0.74,702,0
+ELA.US,D,20180717,000000,0.74,0.75,0.74,0.74,1790,0
+ELA.US,D,20180718,000000,0.75,0.76,0.74,0.74,10474,0
+ELA.US,D,20180719,000000,0.75,0.78,0.75,0.77,8076,0
+ELA.US,D,20180720,000000,0.76,0.76,0.74,0.76,23868,0
+ELA.US,D,20180723,000000,0.75,0.75,0.75,0.75,908,0
+ELA.US,D,20180724,000000,0.76,0.76,0.73,0.73,7578,0
+ELA.US,D,20180725,000000,0.74,0.74,0.7,0.7,189483,0
+ELA.US,D,20180726,000000,0.72,0.76,0.71,0.76,39117,0
+ELA.US,D,20180727,000000,0.76,0.76,0.71,0.72,5415,0
+ELA.US,D,20180730,000000,0.71,0.71,0.71,0.71,14125,0
+ELA.US,D,20180731,000000,0.72,0.72,0.72,0.72,3555,0
+ELA.US,D,20180801,000000,0.71,0.71,0.69,0.71,91385,0
+ELA.US,D,20180802,000000,0.7,0.72,0.63,0.68,63586,0
+ELA.US,D,20180803,000000,0.68,0.68,0.68,0.68,14538,0
+ELA.US,D,20180806,000000,0.69,0.69,0.65,0.68,8398,0
+ELA.US,D,20180807,000000,0.68,0.69,0.68,0.68,15615,0
+ELA.US,D,20180808,000000,0.7,0.7,0.66,0.67,9397,0
+ELA.US,D,20180809,000000,0.68,0.7,0.68,0.7,29358,0
+ELA.US,D,20180810,000000,0.69,0.7,0.68,0.7,11295,0
+ELA.US,D,20180813,000000,0.69,0.75,0.67,0.69,142598,0
+ELA.US,D,20180814,000000,0.7,0.75,0.67,0.68,21402,0
+ELA.US,D,20180815,000000,0.67,0.68,0.64,0.68,90213,0
+ELA.US,D,20180816,000000,0.67,0.7,0.67,0.7,37288,0
+ELA.US,D,20180817,000000,0.69,0.72,0.69,0.72,19260,0
+ELA.US,D,20180820,000000,0.71,0.72,0.71,0.72,1415,0
+ELA.US,D,20180821,000000,0.72,0.72,0.65,0.68,22929,0
+ELA.US,D,20180822,000000,0.7,0.7,0.7,0.7,906,0
+ELA.US,D,20180823,000000,0.7,0.72,0.7,0.72,1189,0
+ELA.US,D,20180824,000000,0.72,0.72,0.71,0.71,2485,0
+ELA.US,D,20180827,000000,0.71,0.71,0.69,0.69,2937,0
+ELA.US,D,20180828,000000,0.69,0.69,0.67,0.67,1600,0
+ELA.US,D,20180829,000000,0.68,0.68,0.68,0.68,789,0
+ELA.US,D,20180831,000000,0.68,0.68,0.66,0.67,4647,0
+ELA.US,D,20180904,000000,0.66,0.67,0.66,0.67,9349,0
+ELA.US,D,20180905,000000,0.66,0.66,0.65,0.66,28329,0
+ELA.US,D,20180906,000000,0.66,0.66,0.65,0.65,2202,0
+ELA.US,D,20180907,000000,0.65,0.65,0.65,0.65,12732,0
+ELA.US,D,20180910,000000,0.65,0.65,0.62,0.63,14623,0
+ELA.US,D,20180911,000000,0.64,0.65,0.63,0.63,3060,0
+ELA.US,D,20180912,000000,0.64,0.65,0.63,0.64,10610,0
+ELA.US,D,20180913,000000,0.65,0.65,0.64,0.64,5109,0
+ELA.US,D,20180914,000000,0.65,0.65,0.63,0.64,23813,0
+ELA.US,D,20180917,000000,0.65,0.66,0.64,0.64,5106,0
+ELA.US,D,20180918,000000,0.65,0.67,0.6,0.66,24436,0
+ELA.US,D,20180919,000000,0.66,0.69,0.66,0.67,5023,0
+ELA.US,D,20180920,000000,0.68,0.69,0.66,0.67,8824,0
+ELA.US,D,20180921,000000,0.67,0.68,0.57,0.57,19950,0
+ELA.US,D,20180924,000000,0.6,0.66,0.6,0.65,12093,0
+ELA.US,D,20180925,000000,0.68,0.68,0.64,0.64,5798,0
+ELA.US,D,20180926,000000,0.64,0.65,0.64,0.64,4743,0
+ELA.US,D,20180927,000000,0.64,0.64,0.62,0.64,8753,0
+ELA.US,D,20180928,000000,0.63,0.64,0.62,0.64,6686,0
+ELA.US,D,20181001,000000,0.64,0.64,0.64,0.64,772,0
+ELA.US,D,20181002,000000,0.64,0.65,0.64,0.65,698,0
+ELA.US,D,20181003,000000,0.65,0.69,0.61,0.68,75627,0
+ELA.US,D,20181004,000000,0.67,0.67,0.67,0.67,5231,0
+ELA.US,D,20181005,000000,0.67,0.68,0.66,0.68,1572,0
+ELA.US,D,20181008,000000,0.69,0.69,0.6,0.6,15118,0
+ELA.US,D,20181009,000000,0.61,0.65,0.61,0.63,52054,0
+ELA.US,D,20181010,000000,0.61,0.63,0.6,0.6,4444,0
+ELA.US,D,20181011,000000,0.6,0.64,0.6,0.64,42907,0
+ELA.US,D,20181012,000000,0.63,0.64,0.61,0.64,19210,0
+ELA.US,D,20181015,000000,0.64,0.64,0.64,0.64,1402,0
+ELA.US,D,20181016,000000,0.64,0.64,0.61,0.61,9432,0
+ELA.US,D,20181017,000000,0.62,0.75,0.62,0.62,364333,0
+ELA.US,D,20181018,000000,0.62,0.63,0.57,0.59,112061,0
+ELA.US,D,20181019,000000,0.59,0.59,0.51,0.54,53877,0
+ELA.US,D,20181022,000000,0.55,0.55,0.54,0.55,14657,0
+ELA.US,D,20181023,000000,0.57,0.57,0.55,0.56,5160,0
+ELA.US,D,20181024,000000,0.55,0.84,0.55,0.59,427295,0
+ELA.US,D,20181025,000000,0.59,0.6,0.52,0.53,35216,0
+ELA.US,D,20181026,000000,0.54,0.55,0.52,0.54,20064,0
+ELA.US,D,20181029,000000,0.54,0.57,0.52,0.53,20271,0
+ELA.US,D,20181030,000000,0.52,0.53,0.52,0.53,19692,0
+ELA.US,D,20181031,000000,0.52,0.54,0.52,0.52,11403,0
+ELA.US,D,20181101,000000,0.51,0.53,0.51,0.53,12245,0
+ELA.US,D,20181102,000000,0.53,0.54,0.51,0.51,7102,0
+ELA.US,D,20181105,000000,0.52,0.53,0.51,0.51,4976,0
+ELA.US,D,20181106,000000,0.53,0.53,0.51,0.51,10730,0
+ELA.US,D,20181107,000000,0.52,0.52,0.51,0.51,7214,0
+ELA.US,D,20181108,000000,0.51,0.66,0.51,0.61,142770,0
+ELA.US,D,20181109,000000,0.59,0.59,0.57,0.59,50761,0
+ELA.US,D,20181112,000000,0.59,0.59,0.51,0.52,10936,0
+ELA.US,D,20181113,000000,0.53,0.56,0.53,0.56,52684,0
+ELA.US,D,20181114,000000,0.57,0.57,0.52,0.52,11281,0
+ELA.US,D,20181115,000000,0.53,0.55,0.53,0.55,13237,0
+ELA.US,D,20181116,000000,0.55,0.55,0.54,0.55,11138,0
+ELA.US,D,20181119,000000,0.54,0.55,0.53,0.54,5447,0
+ELA.US,D,20181120,000000,0.54,0.55,0.53,0.54,4317,0
+ELA.US,D,20181121,000000,0.55,0.55,0.53,0.54,10136,0
+ELA.US,D,20181123,000000,0.55,0.72,0.52,0.56,701240,0
+ELA.US,D,20181126,000000,0.55,0.55,0.4999,0.52,124704,0
+ELA.US,D,20181127,000000,0.4999,0.51,0.3746,0.4443,235266,0
+ELA.US,D,20181128,000000,0.44,0.45,0.4109,0.43,48355,0
+ELA.US,D,20181129,000000,0.43,0.458,0.41,0.4574,65257,0
+ELA.US,D,20181130,000000,0.4474,0.51,0.4374,0.4807,58883,0
+ELA.US,D,20181203,000000,0.5,0.5,0.452,0.452,39044,0
+ELA.US,D,20181204,000000,0.462,0.47,0.437,0.437,7397,0
+ELA.US,D,20181206,000000,0.457,0.467,0.4316,0.4316,9322,0
+ELA.US,D,20181207,000000,0.4216,0.4416,0.4216,0.4316,3657,0
+ELA.US,D,20181210,000000,0.43,0.4595,0.4243,0.4595,7562,0
+ELA.US,D,20181211,000000,0.4683,0.53,0.43,0.432,460318,0
+ELA.US,D,20181212,000000,0.4229,0.442,0.41,0.414,47097,0
+ELA.US,D,20181213,000000,0.4501,0.4701,0.4201,0.4349,37005,0
+ELA.US,D,20181214,000000,0.41,0.4548,0.41,0.4349,10356,0
+ELA.US,D,20181217,000000,0.4449,0.45,0.425,0.4401,4972,0
+ELA.US,D,20181218,000000,0.4478,0.4478,0.41,0.41,71449,0
+ELA.US,D,20181219,000000,0.42,0.42,0.39,0.41,32134,0
+ELA.US,D,20181220,000000,0.395,0.42,0.395,0.4,8798,0
+ELA.US,D,20181221,000000,0.4,0.4,0.37,0.3799,18671,0
+ELA.US,D,20181224,000000,0.4,0.4,0.3701,0.3899,6303,0
+ELA.US,D,20181226,000000,0.4,0.4099,0.3799,0.3799,30945,0
+ELA.US,D,20181227,000000,0.4099,0.4099,0.3899,0.3899,27696,0
+ELA.US,D,20181228,000000,0.39,0.4199,0.39,0.4199,17493,0
+ELA.US,D,20181231,000000,0.4299,0.4599,0.4293,0.4599,1397,0
+ELA.US,D,20190102,000000,0.4699,0.4699,0.4399,0.4399,5671,0
+ELA.US,D,20190103,000000,0.44,0.4999,0.4399,0.479,123325,0
+ELA.US,D,20190104,000000,0.459,0.479,0.4011,0.45,11984,0
+ELA.US,D,20190107,000000,0.45,0.47,0.45,0.45,2794,0
+ELA.US,D,20190108,000000,0.47,0.4708,0.47,0.47,3395,0
+ELA.US,D,20190109,000000,0.47,0.47,0.4603,0.4603,4946,0
+ELA.US,D,20190110,000000,0.4649,0.4649,0.455,0.455,13847,0
+ELA.US,D,20190111,000000,0.455,0.4626,0.455,0.455,20543,0
+ELA.US,D,20190114,000000,0.4573,0.4573,0.445,0.445,4484,0
+ELA.US,D,20190115,000000,0.4454,0.45,0.4452,0.4499,2012,0
+ELA.US,D,20190116,000000,0.45,0.45,0.4299,0.43,3488,0
+ELA.US,D,20190117,000000,0.43,0.43,0.4171,0.4171,1477,0
+ELA.US,D,20190118,000000,0.4271,0.43,0.4092,0.43,33379,0
+ELA.US,D,20190122,000000,0.43,0.4937,0.37,0.43,404034,0
+ELA.US,D,20190123,000000,0.44,0.4401,0.3712,0.401,141110,0
+ELA.US,D,20190124,000000,0.42,0.421,0.401,0.4209,23856,0
+ELA.US,D,20190125,000000,0.4309,0.4409,0.4109,0.4409,103268,0
+ELA.US,D,20190128,000000,0.5,0.5,0.402,0.49,180742,0
+ELA.US,D,20190129,000000,0.499,0.499,0.4156,0.48,69765,0
+ELA.US,D,20190130,000000,0.48,0.53,0.45,0.46,388608,0
+ELA.US,D,20190131,000000,0.4692,0.47,0.4223,0.4223,89588,0
+ELA.US,D,20190201,000000,0.4434,0.45,0.4227,0.4227,56976,0
+ELA.US,D,20190204,000000,0.4272,0.475,0.4227,0.4227,104935,0
+ELA.US,D,20190205,000000,0.411,0.44,0.4001,0.4001,39641,0
+ELA.US,D,20190206,000000,0.4001,0.438,0.4001,0.4201,39370,0
+ELA.US,D,20190207,000000,0.4358,0.44,0.41,0.44,3970,0
+ELA.US,D,20190208,000000,0.44,0.44,0.4001,0.402,8271,0
+ELA.US,D,20190211,000000,0.4002,0.42,0.4001,0.41,54764,0
+ELA.US,D,20190212,000000,0.41,0.43,0.4093,0.43,38377,0
+ELA.US,D,20190213,000000,0.4106,0.4385,0.4106,0.4201,6097,0
+ELA.US,D,20190214,000000,0.43,0.46,0.43,0.4401,25005,0
+ELA.US,D,20190215,000000,0.4573,0.4573,0.43,0.43,7824,0
+ELA.US,D,20190219,000000,0.4429,0.46,0.4367,0.4488,21020,0
+ELA.US,D,20190220,000000,0.432,0.46,0.42,0.42,11563,0
+ELA.US,D,20190221,000000,0.46,0.46,0.409,0.409,11308,0
+ELA.US,D,20190222,000000,0.4101,0.4599,0.4101,0.4536,75899,0
+ELA.US,D,20190225,000000,0.474,0.49,0.45,0.4501,75963,0
+ELA.US,D,20190226,000000,0.47,0.48,0.4304,0.4304,24276,0
+ELA.US,D,20190227,000000,0.4496,0.4699,0.4301,0.434,1785,0
+ELA.US,D,20190228,000000,0.4402,0.4499,0.4399,0.4499,7817,0
+ELA.US,D,20190301,000000,0.4499,0.45,0.42,0.42,10530,0
+ELA.US,D,20190304,000000,0.4405,0.4742,0.411,0.4599,28654,0
+ELA.US,D,20190305,000000,0.48,0.49,0.45,0.47,29459,0
+ELA.US,D,20190306,000000,0.4885,0.61,0.4506,0.5,231235,0
+ELA.US,D,20190307,000000,0.52,0.6,0.4747,0.6,247873,0
+ELA.US,D,20190308,000000,0.58,0.6,0.45,0.4501,475950,0
+ELA.US,D,20190311,000000,0.54,0.54,0.4616,0.4616,22454,0
+ELA.US,D,20190312,000000,0.45,0.47,0.45,0.4631,7181,0
+ELA.US,D,20190313,000000,0.4592,0.4821,0.4552,0.4592,6377,0
+ELA.US,D,20190314,000000,0.4601,0.4719,0.4553,0.4717,9323,0
+ELA.US,D,20190315,000000,0.455,0.4679,0.455,0.4679,816,0
+ELA.US,D,20190318,000000,0.4912,0.52,0.442,0.446,70071,0
+ELA.US,D,20190319,000000,0.45,0.45,0.44,0.44,16030,0
+ELA.US,D,20190320,000000,0.4443,0.4443,0.44,0.4443,19945,0
+ELA.US,D,20190321,000000,0.5,0.5,0.4,0.4317,70264,0
+ELA.US,D,20190322,000000,0.4339,0.4339,0.4199,0.4298,11562,0
+ELA.US,D,20190325,000000,0.4717,0.4717,0.425,0.4337,7754,0
+ELA.US,D,20190326,000000,0.4337,0.4349,0.4201,0.4246,3580,0
+ELA.US,D,20190327,000000,0.421,0.4349,0.42,0.42,18842,0
+ELA.US,D,20190328,000000,0.421,0.431,0.42,0.42,28087,0
+ELA.US,D,20190329,000000,0.43,0.435,0.4212,0.428,21875,0
+ELA.US,D,20190401,000000,0.415,0.4399,0.415,0.4399,11883,0
+ELA.US,D,20190402,000000,0.45,0.45,0.4157,0.4361,3399,0
+ELA.US,D,20190403,000000,0.421,0.4279,0.4161,0.425,21896,0
+ELA.US,D,20190404,000000,0.4351,0.4351,0.4171,0.418,4728,0
+ELA.US,D,20190405,000000,0.4181,0.4249,0.418,0.4229,3112,0
+ELA.US,D,20190408,000000,0.4249,0.425,0.416,0.416,9078,0
+ELA.US,D,20190409,000000,0.418,0.418,0.4091,0.416,11391,0
+ELA.US,D,20190410,000000,0.41,0.4169,0.4051,0.4169,22635,0
+ELA.US,D,20190411,000000,0.418,0.4681,0.4072,0.4452,79007,0
+ELA.US,D,20190412,000000,0.48,0.48,0.44,0.44,21945,0
+ELA.US,D,20190415,000000,0.5,0.5,0.442,0.462,18269,0
+ELA.US,D,20190416,000000,0.4672,0.4781,0.444,0.45,4904,0
+ELA.US,D,20190417,000000,0.444,0.46,0.423,0.423,2437,0
+ELA.US,D,20190418,000000,0.4441,0.4463,0.423,0.4462,8052,0
+ELA.US,D,20190422,000000,0.4463,0.4463,0.4231,0.44,44039,0
+ELA.US,D,20190423,000000,0.4399,0.44,0.4231,0.429,6894,0
+ELA.US,D,20190424,000000,0.429,0.44,0.429,0.432,1696,0
+ELA.US,D,20190425,000000,0.4536,0.4536,0.4301,0.4405,6475,0
+ELA.US,D,20190426,000000,0.44,0.44,0.43,0.4301,4725,0
+ELA.US,D,20190429,000000,0.43,0.457,0.43,0.457,22883,0
+ELA.US,D,20190430,000000,0.4329,0.445,0.4325,0.4426,4556,0
+ELA.US,D,20190501,000000,0.4852,0.4852,0.47,0.475,18989,0
+ELA.US,D,20190502,000000,0.49,0.49,0.44,0.44,35175,0
+ELA.US,D,20190503,000000,0.4631,0.4795,0.4595,0.46,35305,0
+ELA.US,D,20190506,000000,0.5,0.51,0.46,0.47,51815,0
+ELA.US,D,20190507,000000,0.4841,0.51,0.46,0.465,8973,0
+ELA.US,D,20190508,000000,0.4882,0.4982,0.48,0.48,3538,0
+ELA.US,D,20190509,000000,0.49,0.49,0.4501,0.4501,2061,0
+ELA.US,D,20190510,000000,0.4433,0.4799,0.4205,0.4399,25211,0
+ELA.US,D,20190513,000000,0.425,0.4302,0.42,0.424,31505,0
+ELA.US,D,20190514,000000,0.4396,0.4506,0.4035,0.429,93948,0
+ELA.US,D,20190515,000000,0.4258,0.43,0.421,0.427,22279,0
+ELA.US,D,20190516,000000,0.441,0.4411,0.43,0.431,12512,0
+ELA.US,D,20190517,000000,0.4473,0.47,0.44,0.47,22285,0
+ELA.US,D,20190520,000000,0.48,0.48,0.46,0.46,32763,0
+ELA.US,D,20190521,000000,0.48,0.4937,0.466,0.4922,57436,0
+ELA.US,D,20190522,000000,0.51,0.51,0.431,0.4525,54228,0
+ELA.US,D,20190523,000000,0.4751,0.49,0.4501,0.4501,145103,0
+ELA.US,D,20190524,000000,0.63,0.65,0.5,0.53,1068521,0
+ELA.US,D,20190528,000000,0.5,0.58,0.5,0.58,171926,0
+ELA.US,D,20190529,000000,0.59,0.61,0.56,0.61,125716,0
+ELA.US,D,20190530,000000,0.64,0.73,0.64,0.71,265943,0
+ELA.US,D,20190531,000000,0.72,0.72,0.64,0.72,105812,0
+ELA.US,D,20190603,000000,0.75,0.75,0.65,0.72,75706,0
+ELA.US,D,20190604,000000,0.7,0.75,0.7,0.75,42978,0
+ELA.US,D,20190605,000000,0.75,0.76,0.73,0.76,26212,0
+ELA.US,D,20190606,000000,0.74,0.76,0.67,0.67,63933,0
+ELA.US,D,20190607,000000,0.67,0.7,0.67,0.69,39525,0
+ELA.US,D,20190610,000000,0.69,0.74,0.69,0.74,6656,0
+ELA.US,D,20190611,000000,0.77,0.77,0.73,0.76,20363,0
+ELA.US,D,20190612,000000,0.76,0.81,0.76,0.8,48443,0
+ELA.US,D,20190613,000000,0.81,0.89,0.81,0.88,90659,0
+ELA.US,D,20190614,000000,0.89,0.9,0.82,0.89,47999,0
+ELA.US,D,20190617,000000,0.9,1,0.78,1,187414,0
+ELA.US,D,20190618,000000,0.98,1.17,0.96,1.17,283081,0
+ELA.US,D,20190619,000000,1.17,1.45,1.17,1.3,786456,0
+ELA.US,D,20190620,000000,1.36,1.36,1.22,1.36,254859,0
+ELA.US,D,20190621,000000,1.35,1.36,1.14,1.33,129975,0
+ELA.US,D,20190624,000000,1.35,1.35,1.21,1.34,94129,0
+ELA.US,D,20190625,000000,1.31,1.35,1.23,1.35,55375,0
+ELA.US,D,20190626,000000,1.33,1.37,1.24,1.33,53372,0
+ELA.US,D,20190627,000000,1.32,1.36,1.3,1.31,13452,0
+ELA.US,D,20190628,000000,1.3,1.35,1.3,1.3,15994,0
+ELA.US,D,20190701,000000,1.32,1.32,1.26,1.3,44184,0
+ELA.US,D,20190702,000000,1.27,1.33,1.27,1.28,14966,0
+ELA.US,D,20190703,000000,1.27,1.29,1.26,1.28,3365,0
+ELA.US,D,20190705,000000,1.26,1.29,1.23,1.25,64967,0
+ELA.US,D,20190708,000000,1.25,1.3,1.15,1.19,57599,0
+ELA.US,D,20190709,000000,1.18,1.18,1.03,1.08,89731,0
+ELA.US,D,20190710,000000,1.05,1.24,1.01,1.17,44721,0
+ELA.US,D,20190711,000000,1.17,1.22,1.12,1.19,22365,0
+ELA.US,D,20190712,000000,1.14,1.21,1.14,1.15,15252,0
+ELA.US,D,20190715,000000,1.14,1.17,1.11,1.12,29871,0
+ELA.US,D,20190716,000000,1.1,1.19,1.1,1.16,5182,0
+ELA.US,D,20190717,000000,1.19,1.22,1.19,1.22,13495,0
+ELA.US,D,20190718,000000,1.19,1.24,1.11,1.11,51971,0
+ELA.US,D,20190719,000000,1.1,1.24,1.1,1.17,18492,0
+ELA.US,D,20190722,000000,1.19,1.19,1.1,1.12,20568,0
+ELA.US,D,20190723,000000,1.1,1.1,0.89,0.98,23984,0
+ELA.US,D,20190724,000000,1,1.02,1,1.01,20421,0
+ELA.US,D,20190725,000000,1,1.02,0.94,0.98,35675,0
+ELA.US,D,20190726,000000,0.95,1,0.95,0.97,4579,0
+ELA.US,D,20190729,000000,0.92,1,0.92,0.96,10204,0
+ELA.US,D,20190730,000000,0.96,0.99,0.92,0.96,10524,0
+ELA.US,D,20190731,000000,0.94,0.95,0.8,0.81,102638,0
+ELA.US,D,20190801,000000,0.82,0.87,0.81,0.81,20575,0
+ELA.US,D,20190802,000000,0.81,0.81,0.75,0.8,3090,0
+ELA.US,D,20190805,000000,0.75,0.91,0.75,0.8,88202,0
+ELA.US,D,20190806,000000,0.84,0.84,0.73,0.75,11916,0
+ELA.US,D,20190807,000000,0.75,0.85,0.73,0.85,5395,0
+ELA.US,D,20190808,000000,0.85,0.85,0.76,0.84,3189,0
+ELA.US,D,20190809,000000,0.76,0.8,0.76,0.8,3167,0
+ELA.US,D,20190812,000000,0.75,0.8,0.71,0.71,34314,0
+ELA.US,D,20190813,000000,0.75,0.75,0.71,0.71,4626,0
+ELA.US,D,20190814,000000,0.77,0.79,0.71,0.79,26674,0
+ELA.US,D,20190815,000000,0.9,0.92,0.85,0.9,30802,0
+ELA.US,D,20190816,000000,0.92,0.95,0.89,0.89,27629,0
+ELA.US,D,20190819,000000,0.96,0.96,0.89,0.95,40735,0
+ELA.US,D,20190820,000000,0.77,1.05,0.77,0.88,91081,0
+ELA.US,D,20190821,000000,1,1,0.9,0.94,34323,0
+ELA.US,D,20190822,000000,0.97,0.97,0.91,0.92,20649,0
+ELA.US,D,20190823,000000,0.95,0.95,0.93,0.94,545,0
+ELA.US,D,20190826,000000,0.99,0.99,0.95,0.98,35190,0
+ELA.US,D,20190827,000000,0.99,0.99,0.96,0.96,28634,0
+ELA.US,D,20190828,000000,1.01,1.2,1.01,1.13,237724,0
+ELA.US,D,20190829,000000,1.14,1.33,1.13,1.22,156613,0
+ELA.US,D,20190830,000000,1.23,1.3,1.23,1.26,99824,0
+ELA.US,D,20190903,000000,1.28,1.28,1.07,1.14,104878,0
+ELA.US,D,20190904,000000,1.14,1.15,1.09,1.09,12848,0
+ELA.US,D,20190905,000000,1.07,1.15,1.07,1.1,17074,0
+ELA.US,D,20190906,000000,1.09,1.15,1.09,1.14,7618,0
+ELA.US,D,20190909,000000,1.15,1.2,1.15,1.18,36979,0
+ELA.US,D,20190910,000000,1.1,1.13,1.08,1.13,15556,0
+ELA.US,D,20190911,000000,1.14,1.28,1.13,1.26,85979,0
+ELA.US,D,20190912,000000,1.27,1.44,1.2,1.25,353149,0
+ELA.US,D,20190913,000000,1.27,1.27,1.09,1.23,37711,0
+ELA.US,D,20190916,000000,1.19,1.2,1.18,1.19,18196,0
+ELA.US,D,20190917,000000,1.19,1.19,1.13,1.17,50553,0
+ELA.US,D,20190918,000000,1.17,1.27,1.14,1.23,30065,0
+ELA.US,D,20190919,000000,1.25,1.25,1.21,1.25,10588,0
+ELA.US,D,20190920,000000,1.27,1.27,1.11,1.17,67979,0
+ELA.US,D,20190923,000000,1.18,1.24,1.18,1.22,24197,0
+ELA.US,D,20190924,000000,1.28,1.28,1.15,1.16,28865,0
+ELA.US,D,20190925,000000,1.15,1.2,1.14,1.14,4727,0
+ELA.US,D,20190926,000000,1.14,1.18,1.14,1.16,22232,0
+ELA.US,D,20190927,000000,1.16,1.18,1.15,1.15,11562,0
+ELA.US,D,20190930,000000,1.18,1.2,1.18,1.2,1189,0
+ELA.US,D,20191001,000000,1.2,1.2,1.12,1.16,27772,0
+ELA.US,D,20191002,000000,1.13,1.13,1.13,1.13,1297,0
+ELA.US,D,20191003,000000,1.12,1.17,1.12,1.17,8701,0
+ELA.US,D,20191004,000000,1.25,1.25,1.14,1.22,32116,0
+ELA.US,D,20191007,000000,1.22,1.22,1.16,1.16,37391,0
+ELA.US,D,20191008,000000,1.18,1.21,1.18,1.2,7560,0
+ELA.US,D,20191009,000000,1.21,1.3,1.21,1.3,173737,0
+ELA.US,D,20191010,000000,1.31,1.31,1.14,1.18,58039,0
+ELA.US,D,20191011,000000,1.19,1.21,1.16,1.17,21446,0
+ELA.US,D,20191014,000000,1.2,1.2,1.14,1.18,42245,0
+ELA.US,D,20191015,000000,1.17,1.18,1.15,1.18,8197,0
+ELA.US,D,20191016,000000,1.16,1.18,1.16,1.17,11499,0
+ELA.US,D,20191017,000000,1.18,1.18,1.17,1.18,2933,0
+ELA.US,D,20191018,000000,1.17,1.19,1.17,1.19,1872,0
+ELA.US,D,20191021,000000,1.22,1.22,1.21,1.21,2514,0
+ELA.US,D,20191022,000000,1.21,1.22,1.18,1.21,10203,0
+ELA.US,D,20191023,000000,1.19,1.22,1.19,1.22,2263,0
+ELA.US,D,20191024,000000,1.2,1.23,1.19,1.22,8484,0
+ELA.US,D,20191025,000000,1.25,1.28,1.25,1.27,27953,0
+ELA.US,D,20191028,000000,1.29,1.29,1.26,1.29,18901,0
+ELA.US,D,20191029,000000,1.29,1.29,1.26,1.26,11703,0
+ELA.US,D,20191030,000000,1.28,1.28,1.27,1.28,4925,0
+ELA.US,D,20191031,000000,1.29,1.29,1.27,1.28,15049,0
+ELA.US,D,20191101,000000,1.28,1.29,1.25,1.25,30074,0
+ELA.US,D,20191104,000000,1.25,1.28,1.25,1.26,14080,0
+ELA.US,D,20191105,000000,1.27,1.28,1.26,1.28,12654,0
+ELA.US,D,20191106,000000,1.28,1.28,1.26,1.28,35504,0
+ELA.US,D,20191107,000000,1.28,1.28,1.27,1.27,17195,0
+ELA.US,D,20191108,000000,1.27,1.29,1.27,1.29,39795,0
+ELA.US,D,20191111,000000,1.27,1.39,1.26,1.39,104186,0
+ELA.US,D,20191112,000000,1.51,1.68,1.43,1.6,855115,0
+ELA.US,D,20191113,000000,1.6,1.6,1.47,1.53,129354,0
+ELA.US,D,20191114,000000,1.53,1.59,1.52,1.55,195299,0
+ELA.US,D,20191115,000000,1.57,1.59,1.51,1.54,94461,0
+ELA.US,D,20191118,000000,1.55,1.55,1.47,1.48,97389,0
+ELA.US,D,20191119,000000,1.47,1.5,1.39,1.5,289060,0
+ELA.US,D,20191120,000000,1.47,1.5,1.41,1.41,23005,0
+ELA.US,D,20191121,000000,1.41,1.43,1.36,1.37,56371,0
+ELA.US,D,20191122,000000,1.36,1.37,1.35,1.36,53398,0
+ELA.US,D,20191125,000000,1.36,1.41,1.34,1.4,38175,0
+ELA.US,D,20191126,000000,1.4,1.4,1.33,1.38,50069,0
+ELA.US,D,20191127,000000,1.35,1.44,1.35,1.38,25754,0
+ELA.US,D,20191129,000000,1.41,1.43,1.4,1.4,14525,0
+ELA.US,D,20191202,000000,1.41,1.41,1.38,1.38,21161,0
+ELA.US,D,20191203,000000,1.38,1.4,1.35,1.35,27859,0
+ELA.US,D,20191204,000000,1.39,1.39,1.33,1.34,28677,0
+ELA.US,D,20191205,000000,1.32,1.39,1.32,1.38,38235,0
+ELA.US,D,20191206,000000,1.41,1.42,1.38,1.38,25268,0
+ELA.US,D,20191209,000000,1.38,1.41,1.35,1.38,15713,0
+ELA.US,D,20191210,000000,1.35,1.39,1.35,1.35,8488,0
+ELA.US,D,20191211,000000,1.36,1.39,1.36,1.39,4951,0
+ELA.US,D,20191212,000000,1.46,1.47,1.42,1.44,88738,0
+ELA.US,D,20191213,000000,1.44,1.44,1.42,1.43,32509,0
+ELA.US,D,20191216,000000,1.43,1.43,1.35,1.39,41577,0
+ELA.US,D,20191217,000000,1.39,1.4,1.36,1.4,25210,0
+ELA.US,D,20191218,000000,1.43,1.43,1.3919,1.4,11463,0
+ELA.US,D,20191219,000000,1.36,1.42,1.36,1.405,23094,0
+ELA.US,D,20191220,000000,1.4,1.41,1.39,1.41,10893,0
+ELA.US,D,20191223,000000,1.38,1.39,1.3532,1.39,34779,0
+ELA.US,D,20191224,000000,1.3899,1.39,1.38,1.39,7533,0
+ELA.US,D,20191226,000000,1.39,1.39,1.3805,1.386,6847,0
+ELA.US,D,20191227,000000,1.39,1.39,1.3601,1.3668,8597,0
+ELA.US,D,20191230,000000,1.39,1.39,1.34,1.34,46678,0
+ELA.US,D,20191231,000000,1.33,1.3832,1.33,1.35,10185,0
+ELA.US,D,20200102,000000,1.3601,1.38,1.3601,1.38,4400,0
+ELA.US,D,20200103,000000,1.36,1.3865,1.35,1.35,6999,0
+ELA.US,D,20200106,000000,1.34,1.5194,1.34,1.4801,266345,0
+ELA.US,D,20200107,000000,1.5,1.5,1.45,1.45,14029,0
+ELA.US,D,20200108,000000,1.46,1.4978,1.46,1.48,30182,0
+ELA.US,D,20200109,000000,1.4799,1.49,1.429,1.4394,44563,0
+ELA.US,D,20200110,000000,1.44,1.4899,1.41,1.47,36647,0
+ELA.US,D,20200113,000000,1.46,1.4673,1.42,1.4501,38366,0
+ELA.US,D,20200114,000000,1.462,1.48,1.42,1.42,27247,0
+ELA.US,D,20200115,000000,1.46,1.52,1.445,1.47,134670,0
+ELA.US,D,20200116,000000,1.47,1.537,1.47,1.48,179672,0
+ELA.US,D,20200117,000000,1.48,1.58,1.48,1.565,219781,0
+ELA.US,D,20200121,000000,1.58,1.72,1.57,1.72,286504,0
+ELA.US,D,20200122,000000,1.74,1.8096,1.7201,1.7673,253744,0
+ELA.US,D,20200123,000000,1.78,1.85,1.77,1.84,224011,0
+ELA.US,D,20200124,000000,1.84,1.85,1.7341,1.83,154237,0
+ELA.US,D,20200127,000000,1.85,1.85,1.75,1.81,107500,0
+ELA.US,D,20200128,000000,1.85,2.12,1.8,2.09,297020,0
+ELA.US,D,20200129,000000,2.08,2.19,2.0401,2.18,178608,0
+ELA.US,D,20200130,000000,2.18,2.19,2.02,2.06,169721,0
+ELA.US,D,20200131,000000,2.06,2.1899,2.02,2.17,63056,0
+ELA.US,D,20200203,000000,2.18,2.19,2,2,212738,0
+ELA.US,D,20200204,000000,2,2.09,1.76,2.09,309227,0
+ELA.US,D,20200205,000000,2.09,2.28,2.0501,2.28,156402,0
+ELA.US,D,20200206,000000,2.26,2.35,2.25,2.32,116076,0
+ELA.US,D,20200207,000000,2.33,2.49,2.32,2.49,158762,0
+ELA.US,D,20200210,000000,2.5,2.51,2.12,2.3,445672,0
+ELA.US,D,20200211,000000,2.5,2.5,2.18,2.21,239506,0
+ELA.US,D,20200212,000000,2.18,2.3,2.18,2.23,110883,0
+ELA.US,D,20200213,000000,2.23,2.48,2.23,2.4799,218378,0
+ELA.US,D,20200214,000000,2.49,2.49,2.33,2.38,131107,0
+ELA.US,D,20200218,000000,2.48,2.72,2.4579,2.59,634280,0
+ELA.US,D,20200219,000000,2.6,2.69,2.56,2.56,279790,0
+ELA.US,D,20200220,000000,2.57,2.69,2.4302,2.66,176151,0
+ELA.US,D,20200221,000000,2.64,2.76,2.605,2.7299,105438,0
+ELA.US,D,20200224,000000,2.52,2.68,2.4,2.5916,202660,0
+ELA.US,D,20200225,000000,2.66,2.94,2.62,2.63,250402,0
+ELA.US,D,20200226,000000,2.66,2.6627,2.45,2.45,124812,0
+ELA.US,D,20200227,000000,2.21,2.65,2.2,2.64,280149,0
+ELA.US,D,20200228,000000,2.59,2.95,2.5801,2.66,302743,0
+ELA.US,D,20200302,000000,2.75,3.45,2.75,3.04,752535,0
+ELA.US,D,20200303,000000,3.19,3.25,2.76,3.04,475048,0
+ELA.US,D,20200304,000000,3.07,3.45,3.07,3.35,346105,0
+ELA.US,D,20200305,000000,3.44,3.53,3.05,3.13,513121,0
+ELA.US,D,20200306,000000,3.03,3.1299,2.6,3.03,290156,0
+ELA.US,D,20200309,000000,2.67,3.2,2.12,2.56,257516,0
+ELA.US,D,20200310,000000,2.84,2.95,2.59,2.93,261531,0
+ELA.US,D,20200311,000000,2.9,2.9,2.65,2.85,53985,0
+ELA.US,D,20200312,000000,2.47,3,2.2102,2.71,144721,0
+ELA.US,D,20200313,000000,2.76,3,2.75,3,120760,0
+ELA.US,D,20200316,000000,2.8,3,2.47,2.53,113611,0
+ELA.US,D,20200317,000000,2.52,2.6595,2.4301,2.55,55313,0
+ELA.US,D,20200318,000000,2.43,2.59,2.25,2.355,130187,0
+ELA.US,D,20200319,000000,2.26,2.72,2.26,2.48,105853,0
+ELA.US,D,20200320,000000,2.45,2.66,2.4101,2.6,89184,0
+ELA.US,D,20200323,000000,2.6,2.94,2.58,2.8,122572,0
+ELA.US,D,20200324,000000,2.67,2.9,2.5,2.52,128430,0
+ELA.US,D,20200325,000000,2.5,2.7,2.5,2.61,103443,0
+ELA.US,D,20200326,000000,2.58,2.7,2.469,2.52,88865,0
+ELA.US,D,20200327,000000,2.46,2.6499,2.31,2.4,85465,0
+ELA.US,D,20200330,000000,2.39,2.48,2.27,2.42,76828,0
+ELA.US,D,20200331,000000,2.47,2.55,2.3935,2.52,37835,0
+ELA.US,D,20200401,000000,2.42,2.61,2.3679,2.54,43874,0
+ELA.US,D,20200402,000000,2.5,2.68,2.4,2.54,35741,0
+ELA.US,D,20200403,000000,2.51,2.6899,2.51,2.54,42361,0
+ELA.US,D,20200406,000000,2.64,2.6999,2.52,2.54,54097,0
+ELA.US,D,20200407,000000,2.6,2.6699,2.35,2.4,102775,0
+ELA.US,D,20200408,000000,2.42,2.61,2.42,2.61,34885,0
+ELA.US,D,20200409,000000,2.61,2.75,2.575,2.64,178126,0
+ELA.US,D,20200413,000000,2.8,2.98,2.65,2.81,133432,0
+ELA.US,D,20200414,000000,2.98,3.2,2.8,2.9,202205,0
+ELA.US,D,20200415,000000,3.1,3.2,2.92,3.02,126058,0
+ELA.US,D,20200416,000000,3.01,3.13,2.63,2.95,134634,0
+ELA.US,D,20200417,000000,3,3.11,2.9801,3.1,83957,0
+ELA.US,D,20200420,000000,3.1,3.1,2.78,3.1,88610,0
+ELA.US,D,20200421,000000,3.07,3.14,3,3.1,50156,0
+ELA.US,D,20200422,000000,3.1,3.37,3.0366,3.31,184096,0
+ELA.US,D,20200423,000000,3.45,3.7699,3.33,3.53,247553,0
+ELA.US,D,20200424,000000,3.53,3.8,3.38,3.68,168785,0
+ELA.US,D,20200427,000000,3.9,3.95,3.08,3.38,679335,0
+ELA.US,D,20200428,000000,3.4,3.55,3.11,3.21,239544,0
+ELA.US,D,20200429,000000,3.35,3.5,3,3.48,298612,0
+ELA.US,D,20200430,000000,3.52,3.84,3.3,3.65,171955,0
+ELA.US,D,20200501,000000,3.59,3.82,3.55,3.75,145374,0
+ELA.US,D,20200504,000000,3.8,4.11,3.78,4.11,327773,0
+ELA.US,D,20200505,000000,4.15,4.32,3.99,4,242818,0
+ELA.US,D,20200506,000000,4,4,3.8,3.92,106633,0
+ELA.US,D,20200507,000000,4,4.09,3.84,3.91,147209,0
+ELA.US,D,20200508,000000,3.93,4.2,3.8,4.1,211050,0
+ELA.US,D,20200511,000000,4.1,4.23,3.88,4.23,240928,0
+ELA.US,D,20200512,000000,4.39,4.48,4.01,4.09,467508,0
+ELA.US,D,20200513,000000,4.1,4.21,3.1,3.42,563036,0
+ELA.US,D,20200514,000000,3.45,3.45,3,3.28,154398,0
+ELA.US,D,20200515,000000,3.32,3.35,3.15,3.29,94774,0
+ELA.US,D,20200518,000000,3.29,3.38,3.2,3.28,131713,0
+ELA.US,D,20200519,000000,3.35,3.39,3.15,3.24,131238,0
+ELA.US,D,20200520,000000,3.27,3.48,3.2575,3.37,106399,0
+ELA.US,D,20200521,000000,3.38,3.58,3.3101,3.53,78005,0
+ELA.US,D,20200522,000000,3.53,3.61,3.43,3.6,101597,0
+ELA.US,D,20200526,000000,3.63,3.77,3.59,3.66,98166,0
+ELA.US,D,20200527,000000,3.66,3.75,3.54,3.73,80877,0
+ELA.US,D,20200528,000000,3.75,3.75,3.55,3.6,66695,0
+ELA.US,D,20200529,000000,3.58,3.6,3.56,3.59,42876,0
+ELA.US,D,20200601,000000,3.57,3.58,3.4018,3.49,91122,0
+ELA.US,D,20200602,000000,3.58,3.79,3.54,3.77,99966,0
+ELA.US,D,20200603,000000,3.77,3.91,3.71,3.9,56534,0
+ELA.US,D,20200604,000000,3.94,4.14,3.9038,3.97,128612,0
+ELA.US,D,20200605,000000,4.1,4.1,3.72,3.91,77871,0
+ELA.US,D,20200608,000000,3.89,3.99,3.83,3.84,95713,0
+ELA.US,D,20200609,000000,3.83,4.1,3.83,4.03,105394,0
+ELA.US,D,20200610,000000,4.07,4.15,4.03,4.055,106365,0
+ELA.US,D,20200611,000000,4.03,4.03,3.48,3.51,137932,0
+ELA.US,D,20200612,000000,3.61,3.93,3.61,3.86,96377,0
+ELA.US,D,20200615,000000,4.08,4.08,3.7,3.91,101136,0
+ELA.US,D,20200616,000000,4.09,4.12,3.9903,4.07,69574,0
+ELA.US,D,20200617,000000,4.13,4.23,4.05,4.2,85586,0
+ELA.US,D,20200618,000000,4.2,4.45,4.15,4.2,193151,0
+ELA.US,D,20200619,000000,4.2,4.265,4.07,4.22,88701,0
+ELA.US,D,20200622,000000,4.22,4.4359,4.22,4.27,70706,0
+ELA.US,D,20200623,000000,4.37,4.37,4.23,4.24,62435,0
+ELA.US,D,20200624,000000,4.24,4.42,4.2,4.33,166805,0
+ELA.US,D,20200625,000000,4.39,4.95,4.3834,4.88,279184,0
+ELA.US,D,20200626,000000,4.95,5,4.58,4.95,966583,0
+ELA.US,D,20200629,000000,5.05,5.95,4.99,5.9,403938,0
+ELA.US,D,20200630,000000,5.9,6.2,5.18,6.1,301222,0
+ELA.US,D,20200701,000000,6.1,6.1,4.76,5.11,303196,0
+ELA.US,D,20200702,000000,5.2,5.6651,4.91,5.38,197465,0
+ELA.US,D,20200706,000000,5.47,5.5,5.05,5.12,105302,0
+ELA.US,D,20200707,000000,5.07,5.6299,5.0301,5.38,92864,0
+ELA.US,D,20200708,000000,5.39,5.57,5.14,5.4,102775,0
+ELA.US,D,20200709,000000,5.52,5.52,4.85,4.94,184126,0
+ELA.US,D,20200710,000000,5.05,5.0815,4.81,4.85,58510,0
+ELA.US,D,20200713,000000,4.75,4.8,3.86,3.86,396076,0
+ELA.US,D,20200714,000000,4,4.1999,4,4.1,73861,0
+ELA.US,D,20200715,000000,4.2,4.29,4.12,4.2,55175,0
+ELA.US,D,20200716,000000,4.2,4.32,4.13,4.15,54088,0
+ELA.US,D,20200717,000000,4.01,4.13,3.65,3.89,296637,0
+ELA.US,D,20200720,000000,3.81,4.25,3.81,4.25,141467,0
+ELA.US,D,20200721,000000,4.35,4.6,4.1201,4.34,138609,0
+ELA.US,D,20200722,000000,4.31,4.37,4.1125,4.32,103371,0
+ELA.US,D,20200723,000000,4.35,4.53,4.07,4.07,138493,0
+ELA.US,D,20200724,000000,3.96,4.21,3.96,4.1,106368,0
+ELA.US,D,20200727,000000,4.43,4.43,4.11,4.34,119539,0
+ELA.US,D,20200728,000000,4.31,4.4,4.2,4.2,41563,0
+ELA.US,D,20200729,000000,4.28,4.55,4.2162,4.54,80802,0
+ELA.US,D,20200730,000000,4.51,4.51,4.24,4.35,59309,0
+ELA.US,D,20200731,000000,4.39,4.46,4.22,4.23,61569,0
+ELA.US,D,20200803,000000,4.31,4.55,4.24,4.55,84553,0
+ELA.US,D,20200804,000000,4.5,4.5363,4.15,4.45,108677,0
+ELA.US,D,20200805,000000,4.45,4.54,4.32,4.54,55643,0
+ELA.US,D,20200806,000000,4.86,4.86,4.175,4.44,118097,0
+ELA.US,D,20200807,000000,4.16,4.25,3.8001,4.21,146200,0
+ELA.US,D,20200810,000000,4.15,4.15,4,4.1,65632,0
+ELA.US,D,20200811,000000,4.29,4.29,4.065,4.12,46632,0
+ELA.US,D,20200812,000000,4.19,4.35,4.11,4.35,47677,0
+ELA.US,D,20200813,000000,4.35,4.43,4.26,4.38,38742,0
+ELA.US,D,20200814,000000,4.4,4.45,4.29,4.45,31811,0
+ELA.US,D,20200817,000000,4.45,4.55,4.28,4.49,58636,0
+ELA.US,D,20200818,000000,4.5,4.5,4.35,4.49,36613,0
+ELA.US,D,20200819,000000,4.45,4.5,4.37,4.46,28368,0
+ELA.US,D,20200820,000000,4.39,4.39,4.1402,4.31,36986,0
+ELA.US,D,20200821,000000,4.14,4.1996,3.99,4.15,64793,0
+ELA.US,D,20200824,000000,4.08,4.18,4.02,4.14,39275,0
+ELA.US,D,20200825,000000,4.2,4.219,4,4.09,41660,0
+ELA.US,D,20200826,000000,4.1,4.11,4.01,4.02,46630,0
+ELA.US,D,20200827,000000,4.03,4.095,3.91,3.91,31890,0
+ELA.US,D,20200828,000000,3.93,4.29,3.9211,4,46350,0
+ELA.US,D,20200831,000000,4,4,3.76,3.88,67142,0
+ELA.US,D,20200901,000000,3.87,3.92,3.69,3.74,65558,0
+ELA.US,D,20200902,000000,3.7,3.75,3.27,3.36,132100,0
+ELA.US,D,20200903,000000,3.3,3.3899,3.178,3.33,92281,0
+ELA.US,D,20200904,000000,3.3,3.3583,3.14,3.17,55593,0
+ELA.US,D,20200908,000000,3.2,3.2,2.97,2.98,41987,0
+ELA.US,D,20200909,000000,3.08,3.64,2.93,3.37,194825,0
+ELA.US,D,20200910,000000,3.4,3.5,3.32,3.33,57614,0
+ELA.US,D,20200911,000000,3.37,3.37,3.17,3.18,29094,0
+ELA.US,D,20200914,000000,3.26,3.4453,3,3.38,136986,0
+ELA.US,D,20200915,000000,3.7,4.34,3.65,3.99,368486,0
+ELA.US,D,20200916,000000,4.11,4.25,3.775,4.25,166553,0
+ELA.US,D,20200917,000000,4.36,4.99,4,4.5,266589,0
+ELA.US,D,20200918,000000,4.68,4.73,4.0881,4.37,101540,0
+ELA.US,D,20200921,000000,4.11,4.44,4.01,4.32,50642,0
+ELA.US,D,20200922,000000,4.31,4.4,4.2201,4.35,35736,0
+ELA.US,D,20200923,000000,4.46,4.73,4.23,4.33,105040,0
+ELA.US,D,20200924,000000,4.28,4.3999,4.189,4.26,44826,0
+ELA.US,D,20200925,000000,4.23,4.3,4.06,4.22,43043,0
+ELA.US,D,20200928,000000,4.23,4.44,4.225,4.35,48190,0
+ELA.US,D,20200929,000000,4.4,4.47,4.28,4.32,32515,0
+ELA.US,D,20200930,000000,4.33,4.485,4.26,4.29,120224,0
+ELA.US,D,20201001,000000,4.3,4.3535,4.24,4.26,12567,0
+ELA.US,D,20201002,000000,4.3,4.3,4.05,4.1,141485,0
+ELA.US,D,20201005,000000,4.24,4.4,4.11,4.3,54807,0
+ELA.US,D,20201006,000000,4.24,4.31,4.12,4.19,89857,0
+ELA.US,D,20201007,000000,4.2,4.8,4.1618,4.75,213169,0
+ELA.US,D,20201008,000000,4.87,4.9,4.52,4.58,55908,0
+ELA.US,D,20201009,000000,4.71,4.71,4.4301,4.6,42358,0
+ELA.US,D,20201012,000000,4.63,4.6675,4.545,4.61,22053,0
+ELA.US,D,20201013,000000,4.67,4.82,4.6301,4.66,45351,0
+ELA.US,D,20201014,000000,4.72,5,4.72,4.91,59870,0
+ELA.US,D,20201015,000000,4.93,4.95,4.47,4.86,61384,0
+ELA.US,D,20201016,000000,4.85,4.93,4.8101,4.89,19585,0
+ELA.US,D,20201019,000000,4.9531,4.9531,4.7203,4.78,29418,0
+ELA.US,D,20201020,000000,4.8799,4.8799,4.51,4.59,88280,0
+ELA.US,D,20201021,000000,4.52,4.56,4.26,4.33,78630,0
+ELA.US,D,20201022,000000,4.4,4.4,4.2,4.2,27235,0
+ELA.US,D,20201023,000000,4.26,4.4,4.26,4.37,18909,0
+ELA.US,D,20201026,000000,4.42,4.42,4.21,4.27,15104,0
+ELA.US,D,20201027,000000,4.21,4.43,4.21,4.34,26755,0
+ELA.US,D,20201028,000000,4.34,4.34,4.01,4.12,81164,0
+ELA.US,D,20201029,000000,4.12,4.38,3.9027,4.33,48660,0
+ELA.US,D,20201030,000000,4.37,4.37,3.98,4.04,54114,0
+ELA.US,D,20201102,000000,4.14,4.29,4.03,4.23,57491,0
+ELA.US,D,20201103,000000,4.3,4.33,4.21,4.25,62239,0
+ELA.US,D,20201104,000000,4.34,4.52,4.28,4.5,47570,0
+ELA.US,D,20201105,000000,5.21,5.2999,4.45,4.67,225657,0
+ELA.US,D,20201106,000000,4.79,4.79,4.33,4.36,79302,0
+ELA.US,D,20201109,000000,4.41,4.45,4.07,4.16,140543,0
+ELA.US,D,20201110,000000,4.22,4.39,4.19,4.28,21929,0
+ELA.US,D,20201111,000000,4.29,4.58,4.12,4.47,80026,0
+ELA.US,D,20201112,000000,4.445,4.445,4.23,4.3,22526,0
+ELA.US,D,20201113,000000,4.3,4.32,4.19,4.29,29492,0
+ELA.US,D,20201116,000000,4.29,4.39,4.25,4.34,33420,0
+ELA.US,D,20201117,000000,4.39,4.41,4.25,4.26,50353,0
+ELA.US,D,20201118,000000,4.3,4.33,4.1566,4.25,38783,0
+ELA.US,D,20201119,000000,4.21,4.4375,4.21,4.32,69802,0
+ELA.US,D,20201120,000000,4.28,4.33,4.21,4.26,51653,0
+ELA.US,D,20201123,000000,4.37,4.37,4.17,4.21,49632,0
+ELA.US,D,20201124,000000,4.17,4.28,4.1666,4.2,51211,0
+ELA.US,D,20201125,000000,4.25,4.33,4.16,4.3,38297,0
+ELA.US,D,20201127,000000,4.318,4.49,4.224,4.37,50769,0
+ELA.US,D,20201130,000000,4.42,4.68,4.3,4.62,142067,0
+ELA.US,D,20201201,000000,4.75,4.75,4.3,4.32,193972,0
+ELA.US,D,20201202,000000,4.35,4.489,4.02,4.23,195222,0
+ELA.US,D,20201203,000000,4.25,4.39,4.15,4.23,61563,0
+ELA.US,D,20201204,000000,4.23,4.3215,4.15,4.27,54898,0
+ELA.US,D,20201207,000000,4.32,4.32,4.1301,4.23,72419,0
+ELA.US,D,20201208,000000,4.25,4.29,4.145,4.29,34588,0
+ELA.US,D,20201209,000000,4.29,4.29,4.13,4.2,70600,0
+ELA.US,D,20201210,000000,4.23,4.28,4.15,4.25,47058,0
+ELA.US,D,20201211,000000,4.3,4.33,4.13,4.19,68424,0
+ELA.US,D,20201214,000000,4.17,4.34,4.08,4.17,69961,0
+ELA.US,D,20201215,000000,4.25,4.3,4.16,4.25,70972,0
+ELA.US,D,20201216,000000,4.24,4.28,4.1712,4.21,55039,0
+ELA.US,D,20201217,000000,4.23,4.5,4.1685,4.48,165357,0
+ELA.US,D,20201218,000000,4.54,4.9,4.49,4.84,213898,0
+ELA.US,D,20201221,000000,4.8,4.85,4.46,4.54,55379,0
+ELA.US,D,20201222,000000,4.66,4.75,4.54,4.69,39197,0
+ELA.US,D,20201223,000000,4.71,5,4.66,5,117166,0
+ELA.US,D,20201224,000000,5,5.49,4.9,5.01,136543,0
+ELA.US,D,20201228,000000,5.22,5.22,5.05,5.1,46715,0
+ELA.US,D,20201229,000000,5.03,5.24,4.6725,5.22,134441,0
+ELA.US,D,20201230,000000,5.45,5.5761,5.32,5.37,140796,0
+ELA.US,D,20201231,000000,5.47,5.5,5.2,5.2,67433,0
+ELA.US,D,20210104,000000,5.2,5.315,5.1,5.14,103327,0
+ELA.US,D,20210105,000000,5.19,5.38,5.16,5.38,33804,0
+ELA.US,D,20210106,000000,5.45,5.45,5.22,5.37,43048,0
+ELA.US,D,20210107,000000,5.45,5.6,5.36,5.53,47191,0
+ELA.US,D,20210108,000000,5.6,5.89,5.545,5.88,69154,0
+ELA.US,D,20210111,000000,5.99,6,5.6,5.76,114658,0
+ELA.US,D,20210112,000000,5.89,5.99,5.8101,5.99,51103,0
+ELA.US,D,20210113,000000,5.99,5.99,5.68,5.71,51065,0
+ELA.US,D,20210114,000000,5.79,5.79,5.55,5.59,47860,0
+ELA.US,D,20210115,000000,5.54,5.55,5.26,5.38,50223,0
+ELA.US,D,20210119,000000,5.3,5.36,5.2,5.34,57054,0
+ELA.US,D,20210120,000000,5.4,5.75,5.35,5.53,49463,0
+ELA.US,D,20210121,000000,5.57,5.625,5.26,5.27,34208,0
+ELA.US,D,20210122,000000,5.26,5.44,5.2,5.43,31368,0
+ELA.US,D,20210125,000000,5.44,5.57,5.26,5.52,37821,0
+ELA.US,D,20210126,000000,5.62,5.76,5.56,5.76,79323,0
+ELA.US,D,20210127,000000,5.63,5.99,5.54,5.93,93606,0
+ELA.US,D,20210128,000000,6,6.11,5.71,5.88,133466,0
+ELA.US,D,20210129,000000,5.88,6.95,5.815,6.26,373387,0
+ELA.US,D,20210201,000000,6.5,7.42,6.21,6.52,467678,0
+ELA.US,D,20210202,000000,6.6,6.6,5.77,6.01,227386,0
+ELA.US,D,20210203,000000,6.02,6.14,6,6.03,46779,0
+ELA.US,D,20210204,000000,6.03,6.18,5.85,6.17,49229,0
+ELA.US,D,20210205,000000,6.13,6.44,6.06,6.44,63657,0
+ELA.US,D,20210208,000000,6.5,6.59,6.28,6.59,87701,0
+ELA.US,D,20210209,000000,6.59,6.79,6.4,6.77,68496,0
+ELA.US,D,20210210,000000,6.87,6.945,6.47,6.66,50444,0
+ELA.US,D,20210211,000000,6.65,6.66,6.4,6.54,77978,0
+ELA.US,D,20210212,000000,6.45,6.55,6.385,6.54,30705,0
+ELA.US,D,20210216,000000,6.59,6.75,6.38,6.57,47642,0
+ELA.US,D,20210217,000000,6.57,6.57,6.31,6.35,49754,0
+ELA.US,D,20210218,000000,6.39,6.76,5.78,6.44,179251,0
+ELA.US,D,20210219,000000,6.41,6.45,6.26,6.32,28508,0
+ELA.US,D,20210222,000000,6.35,6.44,6.1,6.14,45690,0
+ELA.US,D,20210223,000000,5.86,5.97,5.62,5.93,106984,0
+ELA.US,D,20210224,000000,5.9,6,5.77,5.94,60281,0
+ELA.US,D,20210225,000000,5.91,5.91,5.36,5.4,57646,0
+ELA.US,D,20210226,000000,5.32,5.65,5.25,5.25,90733,0
+ELA.US,D,20210301,000000,5.21,5.5,5.13,5.38,84318,0
+ELA.US,D,20210302,000000,5.42,5.5,5.24,5.3,53413,0
+ELA.US,D,20210303,000000,5.24,5.33,5.0604,5.13,48541,0
+ELA.US,D,20210304,000000,5.09,5.2362,4.875,4.98,78969,0
+ELA.US,D,20210305,000000,4.95,5.05,4.74,4.93,59764,0
+ELA.US,D,20210308,000000,4.84,5.1,4.7,4.77,50767,0
+ELA.US,D,20210309,000000,5.02,5.49,5.02,5.39,93073,0
+ELA.US,D,20210310,000000,5.37,5.59,5.26,5.38,35477,0
+ELA.US,D,20210311,000000,5.48,5.5971,5.445,5.57,47688,0
+ELA.US,D,20210312,000000,5.47,5.7,5.46,5.66,47695,0
+ELA.US,D,20210315,000000,5.66,5.7,5.51,5.64,62655,0
+ELA.US,D,20210316,000000,5.63,5.8,5.35,5.77,59509,0
+ELA.US,D,20210317,000000,5.7,5.88,5.53,5.75,41276,0
+ELA.US,D,20210318,000000,5.68,5.7291,5.39,5.48,28807,0
+ELA.US,D,20210319,000000,5.52,5.6225,5.46,5.52,78317,0
+ELA.US,D,20210322,000000,5.68,6.31,5.53,6.24,197932,0
+ELA.US,D,20210323,000000,6.31,6.31,5.2801,5.32,147443,0
+ELA.US,D,20210324,000000,5.31,5.49,5.16,5.19,55194,0
+ELA.US,D,20210325,000000,5.13,5.31,5.13,5.25,33718,0
+ELA.US,D,20210326,000000,5.37,5.37,5.15,5.24,26073,0
+ELA.US,D,20210329,000000,5.16,5.26,5.06,5.1,26388,0
+ELA.US,D,20210330,000000,5.02,5.02,4.77,4.86,54584,0
+ELA.US,D,20210331,000000,4.87,5.1,4.87,5.02,37565,0
+ELA.US,D,20210401,000000,5.15,5.2,5.0301,5.08,20572,0
+ELA.US,D,20210405,000000,5.15,5.33,5.08,5.18,50732,0
+ELA.US,D,20210406,000000,5.1,5.36,5.01,5.05,38766,0
+ELA.US,D,20210407,000000,5.07,5.21,4.88,4.89,37177,0
+ELA.US,D,20210408,000000,4.95,4.9799,4.79,4.8,41111,0
+ELA.US,D,20210409,000000,4.79,4.99,4.55,4.58,68158,0
+ELA.US,D,20210412,000000,4.61,4.6892,4.49,4.5,46579,0
+ELA.US,D,20210413,000000,4.57,4.64,4.55,4.56,37758,0
+ELA.US,D,20210414,000000,4.5,4.65,4.16,4.16,103765,0
+ELA.US,D,20210415,000000,4.29,4.39,4.19,4.25,80741,0
+ELA.US,D,20210416,000000,4.32,4.3599,4.14,4.16,46236,0
+ELA.US,D,20210419,000000,4.17,4.21,4.03,4.08,100670,0
+ELA.US,D,20210420,000000,4.07,4.1,3.92,3.98,53383,0
+ELA.US,D,20210421,000000,3.96,4.22,3.77,3.79,165509,0
+ELA.US,D,20210422,000000,3.85,4,3.81,3.91,109715,0
+ELA.US,D,20210423,000000,4,4.03,3.89,3.95,35980,0
+ELA.US,D,20210426,000000,4.01,4.05,3.9,3.91,73019,0
+ELA.US,D,20210427,000000,3.9,3.95,3.88,3.9,45870,0
+ELA.US,D,20210428,000000,3.89,3.99,3.83,3.84,55202,0
+ELA.US,D,20210429,000000,3.86,3.97,3.81,3.84,42635,0
+ELA.US,D,20210430,000000,3.85,3.89,3.81,3.88,26933,0
+ELA.US,D,20210503,000000,3.88,3.965,3.86,3.87,44317,0
+ELA.US,D,20210504,000000,3.86,3.9163,3.6,3.68,122965,0
+ELA.US,D,20210505,000000,3.74,3.82,3.74,3.8,42850,0
+ELA.US,D,20210506,000000,3.83,3.99,3.7632,3.81,157817,0
+ELA.US,D,20210507,000000,3.86,4.15,3.8196,3.91,183486,0
+ELA.US,D,20210510,000000,3.91,4.09,3.9,4,83619,0
+ELA.US,D,20210511,000000,4.06,4.33,4,4.14,153931,0
+ELA.US,D,20210512,000000,4.29,4.61,4.18,4.52,149097,0
+ELA.US,D,20210513,000000,4.52,4.52,4.21,4.34,88560,0
+ELA.US,D,20210514,000000,4.32,4.42,4.2575,4.39,48543,0
+ELA.US,D,20210517,000000,4.45,4.6,4.4,4.53,76334,0
+ELA.US,D,20210518,000000,4.59,4.59,4.24,4.38,88218,0
+ELA.US,D,20210519,000000,4.3,4.52,4.15,4.37,50607,0
+ELA.US,D,20210520,000000,4.37,4.4,4.09,4.25,69229,0
+ELA.US,D,20210521,000000,4.22,4.3299,4.1,4.24,48476,0
+ELA.US,D,20210524,000000,4.2,4.28,4.12,4.13,49007,0
+ELA.US,D,20210525,000000,4.11,4.22,4.11,4.15,28155,0
+ELA.US,D,20210526,000000,4.11,4.49,4.11,4.43,58667,0
+ELA.US,D,20210527,000000,4.45,4.47,4.33,4.4,39739,0
+ELA.US,D,20210528,000000,4.43,4.43,4.23,4.28,14845,0
+ELA.US,D,20210601,000000,4.38,4.38,4.25,4.29,40502,0
+ELA.US,D,20210602,000000,4.4,4.84,4.2665,4.83,241702,0
+ELA.US,D,20210603,000000,4.9,5.35,4.71,5.28,110768,0
+ELA.US,D,20210604,000000,5.35,5.39,4.98,5.12,70442,0
+ELA.US,D,20210607,000000,5.22,5.4,5.02,5.37,86741,0
+ELA.US,D,20210608,000000,5.44,5.75,5.27,5.39,166872,0
+ELA.US,D,20210609,000000,5.51,5.7,5.4308,5.57,64794,0
+ELA.US,D,20210610,000000,5.53,5.67,5.35,5.38,104071,0
+ELA.US,D,20210611,000000,5.35,5.92,5.35,5.83,104771,0
+ELA.US,D,20210614,000000,5.83,5.91,5.3,5.35,161278,0
+ELA.US,D,20210615,000000,5.4,5.5025,5.25,5.49,73055,0
+ELA.US,D,20210616,000000,5.5,5.5,5.26,5.3,48426,0
+ELA.US,D,20210617,000000,5.2868,5.34,5.18,5.24,45316,0
+ELA.US,D,20210618,000000,5.16,5.23,5.03,5.11,91068,0
+ELA.US,D,20210621,000000,5.12,5.22,4.9,5.09,81539,0
+ELA.US,D,20210622,000000,5.08,5.11,4.87,5.08,54598,0
+ELA.US,D,20210623,000000,5.01,5.1,4.9,4.96,64658,0
+ELA.US,D,20210624,000000,5.01,5.07,4.82,4.94,89224,0
+ELA.US,D,20210625,000000,4.85,4.99,4.72,4.81,1069554,0
+ELA.US,D,20210628,000000,4.88,5.35,4.87,5.02,66472,0
+ELA.US,D,20210629,000000,4.98,5.06,4.73,4.79,54300,0
+ELA.US,D,20210630,000000,4.76,4.95,4.76,4.8,83475,0
+ELA.US,D,20210701,000000,4.91,4.92,4.18,4.48,320393,0
+ELA.US,D,20210702,000000,4.5,4.5,4.4,4.44,27925,0
+ELA.US,D,20210706,000000,4.44,4.44,4.2376,4.33,30300,0
+ELA.US,D,20210707,000000,4.33,4.33,4.17,4.17,55200,0
+ELA.US,D,20210708,000000,4.13,4.19,4.095,4.17,20743,0
+ELA.US,D,20210709,000000,4.17,4.25,4.13,4.19,24403,0
+ELA.US,D,20210712,000000,4.22,4.22,4.1,4.13,20060,0
+ELA.US,D,20210713,000000,4.14,4.1663,3.97,3.97,43910,0
+ELA.US,D,20210714,000000,4,4,3.91,3.91,36651,0
+ELA.US,D,20210715,000000,3.89,3.91,3.82,3.87,28948,0
+ELA.US,D,20210716,000000,3.87,3.91,3.8001,3.81,33158,0
+ELA.US,D,20210719,000000,3.75,3.91,3.75,3.81,28429,0
+ELA.US,D,20210720,000000,3.86,3.97,3.75,3.85,66935,0
+ELA.US,D,20210721,000000,3.85,4.01,3.85,3.88,28462,0
+ELA.US,D,20210722,000000,3.9,4.11,3.9,4.1,246779,0
+ELA.US,D,20210723,000000,4.1,4.22,4.03,4.16,54819,0
+ELA.US,D,20210726,000000,4.1,4.14,3.78,3.81,194782,0
+ELA.US,D,20210727,000000,3.83,4.09,3.76,3.93,50293,0
+ELA.US,D,20210728,000000,4.1,4.22,3.97,4.22,109955,0
+ELA.US,D,20210729,000000,4.29,4.36,4.19,4.35,65474,0
+ELA.US,D,20210730,000000,4.06,4.4868,4.06,4.42,44696,0
+ELA.US,D,20210802,000000,4.62,4.68,4.4701,4.65,61848,0
+ELA.US,D,20210803,000000,4.7,4.9,4.7,4.85,55091,0
+ELA.US,D,20210804,000000,4.87,5.22,4.735,5.16,154043,0
+ELA.US,D,20210805,000000,5.18,5.18,4.5,4.6,111774,0
+ELA.US,D,20210806,000000,4.6,4.6799,4.58,4.65,27649,0
+ELA.US,D,20210809,000000,4.61,4.7852,4.59,4.7852,44949,0
+ELA.US,D,20210810,000000,4.79,4.86,4.67,4.72,18787,0
+ELA.US,D,20210811,000000,4.6693,4.6693,4.35,4.38,48337,0
+ELA.US,D,20210812,000000,4.39,4.5,4.35,4.4,14243,0
+ELA.US,D,20210813,000000,4.36,4.41,4.35,4.36,11612,0
+ELA.US,D,20210816,000000,4.35,4.36,4.2227,4.28,26713,0
+ELA.US,D,20210817,000000,4.1,4.16,4.0401,4.14,42922,0
+ELA.US,D,20210818,000000,4.15,4.29,4.07,4.07,15451,0
+ELA.US,D,20210819,000000,4.07,4.2899,4.07,4.24,16909,0
+ELA.US,D,20210820,000000,4.24,4.24,4.09,4.2,9494,0
+ELA.US,D,20210823,000000,4.2,4.3,4.1273,4.29,14796,0
+ELA.US,D,20210824,000000,4.22,4.35,4.19,4.29,9824,0
+ELA.US,D,20210825,000000,4.25,4.44,4.24,4.37,30475,0
+ELA.US,D,20210826,000000,4.44,4.44,4.2005,4.28,28929,0
+ELA.US,D,20210827,000000,4.22,4.2691,4.14,4.19,19984,0
+ELA.US,D,20210830,000000,4.19,4.29,4.1297,4.23,17254,0
+ELA.US,D,20210831,000000,4.25,4.3,4.19,4.23,23797,0
+ELA.US,D,20210901,000000,4.3,4.3,4.25,4.3,4779,0
+ELA.US,D,20210902,000000,4.3924,4.3924,4.2,4.31,14696,0
+ELA.US,D,20210903,000000,4.43,4.44,4.2435,4.41,19267,0
+ELA.US,D,20210907,000000,4.45,4.45,4.3,4.3,12380,0
+ELA.US,D,20210908,000000,4.35,4.35,3.82,4.02,150351,0
+ELA.US,D,20210909,000000,4.04,4.18,3.8901,4.12,76173,0
+ELA.US,D,20210910,000000,4.2031,4.2031,3.96,4.05,37108,0
+ELA.US,D,20210913,000000,4.25,4.31,4.1174,4.18,48434,0
+ELA.US,D,20210914,000000,4.17,4.2,4.15,4.15,11188,0
+ELA.US,D,20210915,000000,4.19,4.19,4.1,4.18,8312,0
+ELA.US,D,20210916,000000,4.12,4.2,4.1,4.16,14106,0
+ELA.US,D,20210917,000000,4.11,4.18,4.07,4.18,24074,0
+ELA.US,D,20210920,000000,4.05,4.13,4.042,4.09,29355,0
+ELA.US,D,20210921,000000,4.05,4.17,4.05,4.1,16828,0
+ELA.US,D,20210922,000000,4.11,4.21,4.08,4.08,13760,0
+ELA.US,D,20210923,000000,4.1,4.18,4.09,4.1,43198,0
+ELA.US,D,20210924,000000,4.08,4.2,4.04,4.05,40478,0
+ELA.US,D,20210927,000000,4.05,4.16,4.05,4.12,13032,0
+ELA.US,D,20210928,000000,4.08,4.123,4.01,4.01,25112,0
+ELA.US,D,20210929,000000,4.04,4.11,3.95,3.95,24163,0
+ELA.US,D,20210930,000000,3.94,4.17,3.92,4.16,22353,0
+ELA.US,D,20211001,000000,4.11,4.22,4.07,4.07,11557,0
+ELA.US,D,20211004,000000,4.07,4.11,4.05,4.05,5258,0
+ELA.US,D,20211005,000000,4.08,4.11,4,4.09,20112,0
+ELA.US,D,20211006,000000,4.07,4.11,4.06,4.1,23308,0
+ELA.US,D,20211007,000000,4.16,4.16,4.08,4.08,7559,0
+ELA.US,D,20211008,000000,4.03,4.1399,4.03,4.1,3013,0
+ELA.US,D,20211011,000000,4.1,4.1099,4,4.06,18520,0
+ELA.US,D,20211012,000000,4.04,4.11,4.01,4.07,10003,0
+ELA.US,D,20211013,000000,4.1,4.3,4.1,4.2,169615,0
+ELA.US,D,20211014,000000,4.21,4.26,4.12,4.12,26738,0
+ELA.US,D,20211015,000000,4.17,4.2105,4.04,4.08,16506,0
+ELA.US,D,20211018,000000,4.08,4.1983,3.95,4.01,111363,0
+ELA.US,D,20211019,000000,4.02,4.0707,3.97,3.99,85153,0
+ELA.US,D,20211020,000000,3.97,4.03,3.97,4,23896,0
+ELA.US,D,20211021,000000,3.99,4.085,3.99,4.0601,33796,0
+ELA.US,D,20211022,000000,4.09,4.32,4.06,4.32,53395,0
+ELA.US,D,20211025,000000,4.32,4.47,4.32,4.38,28407,0
+ELA.US,D,20211026,000000,4.42,4.5699,4.31,4.39,33625,0
+ELA.US,D,20211027,000000,4.39,4.39,4.15,4.21,27625,0
+ELA.US,D,20211028,000000,4.26,4.36,4.26,4.29,15100,0
+ELA.US,D,20211029,000000,4.3999,4.4099,4.35,4.37,11640,0
+ELA.US,D,20211101,000000,4.34,4.5199,4.34,4.45,13529,0
+ELA.US,D,20211102,000000,4.4,4.49,4.32,4.32,20825,0
+ELA.US,D,20211103,000000,4.3,4.379,4.25,4.25,31270,0
+ELA.US,D,20211104,000000,4.6,4.6,4.26,4.52,92552,0
+ELA.US,D,20211105,000000,4.57,4.57,4.4,4.5,44915,0
+ELA.US,D,20211108,000000,4.58,4.5899,4.41,4.43,36652,0
+ELA.US,D,20211109,000000,4.45,4.5493,4.38,4.4,63586,0
+ELA.US,D,20211110,000000,4.35,4.47,4.35,4.39,19859,0
+ELA.US,D,20211111,000000,4.37,4.47,4.37,4.43,9609,0
+ELA.US,D,20211112,000000,4.43,4.59,4.43,4.54,14722,0
+ELA.US,D,20211115,000000,4.51,4.67,4.37,4.39,79422,0
+ELA.US,D,20211116,000000,4.43,4.43,4.2604,4.3,25813,0
+ELA.US,D,20211117,000000,4.27,4.35,4.22,4.35,25228,0
+ELA.US,D,20211118,000000,4.33,4.33,3.95,4.24,70505,0
+ELA.US,D,20211119,000000,4.29,4.29,4.13,4.22,9294,0
+ELA.US,D,20211122,000000,4.21,4.24,4.12,4.12,17383,0
+ELA.US,D,20211123,000000,4.1606,4.1606,4.0201,4.06,25190,0
+ELA.US,D,20211124,000000,4.07,4.1757,4.04,4.17,70568,0
+ELA.US,D,20211126,000000,4.22,4.28,4.09,4.19,19905,0
+ELA.US,D,20211129,000000,4.15,4.46,4.09,4.32,40840,0
+ELA.US,D,20211130,000000,4.33,4.34,4.0306,4.07,34467,0
+ELA.US,D,20211201,000000,4.02,4.0418,4.01,4.01,11844,0
+ELA.US,D,20211202,000000,4,4.04,3.99,4,9307,0
+ELA.US,D,20211203,000000,4,4,3.9169,3.95,12550,0
+ELA.US,D,20211206,000000,3.91,4.0189,3.89,3.95,33430,0
+ELA.US,D,20211207,000000,4,4.0499,3.95,3.995,22092,0
+ELA.US,D,20211208,000000,3.85,4.21,3.85,4.07,48420,0
+ELA.US,D,20211209,000000,4.02,4.16,4.01,4.11,17618,0
+ELA.US,D,20211210,000000,4.2786,4.2786,4.061,4.16,14932,0
+ELA.US,D,20211213,000000,4.19,4.19,4.02,4.08,15723,0
+ELA.US,D,20211214,000000,4.01,4.15,3.97,4.1,12995,0
+ELA.US,D,20211215,000000,4.06,4.15,3.98,3.98,56502,0
+ELA.US,D,20211216,000000,4.035,4.18,3.98,4.05,79075,0
+ELA.US,D,20211217,000000,4,4.17,4,4.11,8065,0
+ELA.US,D,20211220,000000,4.05,4.07,3.92,4.02,42847,0
+ELA.US,D,20211221,000000,4.05,4.1,3.995,4.1,14328,0
+ELA.US,D,20211222,000000,4.17,4.17,4.02,4.08,3766,0
+ELA.US,D,20211223,000000,3.9701,4.1402,3.9701,4.1,10274,0
+ELA.US,D,20211227,000000,4.08,4.4,4.08,4.12,25257,0
+ELA.US,D,20211228,000000,4.1,4.24,4.05,4.14,49329,0
+ELA.US,D,20211229,000000,4.11,4.16,4.1,4.11,17852,0
+ELA.US,D,20211230,000000,4.1,4.1696,4.05,4.05,26377,0
+ELA.US,D,20211231,000000,4.1,4.11,3.94,4.07,26873,0
+ELA.US,D,20220103,000000,4.05,4.17,3.93,4.09,28467,0
+ELA.US,D,20220104,000000,3.93,4.16,3.93,4.06,37133,0
+ELA.US,D,20220105,000000,4.0899,4.13,4.05,4.08,12449,0
+ELA.US,D,20220106,000000,4.05,4.11,4.03,4.1,26569,0
+ELA.US,D,20220107,000000,4.06,4.14,3.99,4.14,22136,0
+ELA.US,D,20220110,000000,4.08,4.14,3.96,4.05,42945,0
+ELA.US,D,20220111,000000,4.01,4.14,3.96,4.06,16217,0
+ELA.US,D,20220112,000000,4.09,4.255,4.02,4.1,20919,0
+ELA.US,D,20220113,000000,4.07,4.12,4.06,4.1,7212,0
+ELA.US,D,20220114,000000,4.12,4.12,4.065,4.08,4987,0
+ELA.US,D,20220118,000000,4.01,4.1548,4.0001,4.1,27008,0
+ELA.US,D,20220119,000000,4.01,4.16,4.0001,4.06,20683,0
+ELA.US,D,20220120,000000,4.13,4.13,4,4.05,80268,0
+ELA.US,D,20220121,000000,4.01,4.04,3.9301,3.95,65980,0
+ELA.US,D,20220124,000000,3.92,3.92,3.725,3.8016,30992,0
+ELA.US,D,20220125,000000,3.77,3.81,3.5701,3.65,41859,0
+ELA.US,D,20220126,000000,3.65,3.709,3.5097,3.65,28958,0
+ELA.US,D,20220127,000000,3.7,3.8899,3.56,3.69,19960,0
+ELA.US,D,20220128,000000,3.5829,3.94,3.51,3.9,34804,0
+ELA.US,D,20220131,000000,3.94,4.01,3.92,3.97,12512,0
+ELA.US,D,20220201,000000,4.05,4.05,3.935,4.04,44582,0
+ELA.US,D,20220202,000000,3.9,4.04,3.7811,4.04,18974,0
+ELA.US,D,20220203,000000,3.95,4.03,3.93,4,12938,0
+ELA.US,D,20220204,000000,3.99,4.01,3.99,4.005,6795,0
+ELA.US,D,20220207,000000,4.04,4.07,3.98,4.05,11080,0
+ELA.US,D,20220208,000000,3.9764,4.12,3.9764,4.12,46862,0
+ELA.US,D,20220209,000000,4.095,4.2,4.095,4.13,15889,0
+ELA.US,D,20220210,000000,4.138,4.18,4.05,4.1,12651,0
+ELA.US,D,20220211,000000,4.07,4.1901,4.035,4.1,28142,0
+ELA.US,D,20220214,000000,4.08,4.15,4.07,4.1,16475,0
+ELA.US,D,20220215,000000,4.19,4.19,4.1,4.11,20311,0
+ELA.US,D,20220216,000000,4.12,4.16,4.1,4.13,13504,0
+ELA.US,D,20220217,000000,4.1101,4.19,4.1,4.18,7554,0
+ELA.US,D,20220218,000000,4.15,4.15,4.08,4.1,8917,0
+ELA.US,D,20220222,000000,4.12,4.1201,4.09,4.1,12297,0
+ELA.US,D,20220223,000000,4.19,4.19,3.99,4.14,83939,0
+ELA.US,D,20220224,000000,4.1,4.11,4.02,4.1,18209,0
+ELA.US,D,20220225,000000,4.1,4.23,4.1,4.12,10105,0
+ELA.US,D,20220228,000000,4.14,4.22,4.12,4.17,21887,0
+ELA.US,D,20220301,000000,4.21,4.21,4.075,4.1,31452,0
+ELA.US,D,20220302,000000,4.1,4.18,4.1,4.18,5872,0
+ELA.US,D,20220303,000000,4.2,4.2,4.1797,4.1797,626,0
+ELA.US,D,20220304,000000,4.18,4.18,4.12,4.12,5057,0
+ELA.US,D,20220307,000000,4.1,4.14,4.04,4.1,51298,0
+ELA.US,D,20220308,000000,4.1001,4.12,4.1,4.1,8577,0
+ELA.US,D,20220309,000000,4.03,4.1205,4.03,4.1,5313,0
+ELA.US,D,20220310,000000,4.07,4.17,4.065,4.17,5512,0
+ELA.US,D,20220311,000000,4.1352,4.2399,4.125,4.2399,35294,0
+ELA.US,D,20220314,000000,4.25,4.5588,4.25,4.36,36492,0
+ELA.US,D,20220315,000000,4.43,4.6999,4.41,4.62,57378,0
+ELA.US,D,20220316,000000,4.69,4.7399,4.3,4.31,73585,0
+ELA.US,D,20220317,000000,4.5,4.58,4.35,4.44,76915,0
+ELA.US,D,20220318,000000,4.41,4.42,4.33,4.42,15110,0
+ELA.US,D,20220321,000000,4.42,4.4617,4.25,4.3,55704,0
+ELA.US,D,20220322,000000,4.345,4.4099,4.29,4.38,50023,0
+ELA.US,D,20220323,000000,4.4,4.45,4.37,4.39,17702,0
+ELA.US,D,20220324,000000,4.38,4.44,4.37,4.3903,34698,0
+ELA.US,D,20220325,000000,4.39,4.4824,4.39,4.45,23722,0
+ELA.US,D,20220328,000000,4.42,4.7,4.42,4.7,62570,0
+ELA.US,D,20220329,000000,4.73,4.78,4.6538,4.72,16556,0
+ELA.US,D,20220330,000000,4.72,4.73,4.52,4.665,45165,0
+ELA.US,D,20220331,000000,4.63,4.77,4.58,4.66,32143,0
+ELA.US,D,20220401,000000,4.78,4.78,4.63,4.64,6591,0
+ELA.US,D,20220404,000000,4.6322,4.66,4.57,4.57,6287,0
+ELA.US,D,20220405,000000,4.8,4.8,4.57,4.71,9222,0
+ELA.US,D,20220406,000000,4.74,4.88,4.6,4.83,25076,0
+ELA.US,D,20220407,000000,4.79,4.89,4.69,4.82,13129,0
+ELA.US,D,20220408,000000,4.8851,4.8851,4.6389,4.68,20444,0
+ELA.US,D,20220411,000000,4.68,4.7299,4.56,4.61,33866,0
+ELA.US,D,20220412,000000,4.74,4.74,4.52,4.7284,39651,0
+ELA.US,D,20220413,000000,4.67,4.78,4.6,4.73,23075,0
+ELA.US,D,20220414,000000,4.8,4.9982,4.77,4.97,24733,0
+ELA.US,D,20220418,000000,5,5,4.67,4.74,73202,0
+ELA.US,D,20220419,000000,4.8,4.95,4.75,4.92,77437,0
+ELA.US,D,20220420,000000,4.9,5.35,4.8501,5.29,149070,0
+ELA.US,D,20220421,000000,5.29,5.35,4.94,5,93669,0
+ELA.US,D,20220422,000000,4.97,5.12,4.95,5.05,39064,0
+ELA.US,D,20220425,000000,5.01,5.29,5.01,5.25,64892,0
+ELA.US,D,20220426,000000,5.25,5.25,5.073,5.12,41473,0
+ELA.US,D,20220427,000000,5.16,5.3,5.07,5.18,47886,0
+ELA.US,D,20220428,000000,5.2,5.5,5.2,5.43,100357,0
+ELA.US,D,20220429,000000,5.45,5.64,5.37,5.43,97200,0
+ELA.US,D,20220502,000000,5.46,5.47,5,5.23,96028,0
+ELA.US,D,20220503,000000,5.39,5.5022,5.12,5.28,53938,0
+ELA.US,D,20220504,000000,5.25,5.39,4.86,5,191393,0
+ELA.US,D,20220505,000000,4.94,5.0745,4.76,4.79,56495,0
+ELA.US,D,20220506,000000,4.85,5.02,4.76,4.89,14859,0
+ELA.US,D,20220509,000000,4.9,4.99,4.77,4.84,42738,0
+ELA.US,D,20220510,000000,4.84,4.8991,4.65,4.84,24519,0
+ELA.US,D,20220511,000000,4.7,4.83,4.5,4.72,41135,0
+ELA.US,D,20220512,000000,5,5.05,4.62,4.62,148991,0
+ELA.US,D,20220513,000000,4.65,4.86,4.64,4.76,57589,0
+ELA.US,D,20220516,000000,4.88,4.89,4.7,4.83,35186,0
+ELA.US,D,20220517,000000,4.92,5.11,4.82,5.1,30392,0
+ELA.US,D,20220518,000000,5.15,5.16,4.893,4.91,19612,0
+ELA.US,D,20220519,000000,4.9617,5.05,4.9101,5.02,17345,0
+ELA.US,D,20220520,000000,4.985,5.02,4.845,4.89,14920,0
+ELA.US,D,20220523,000000,5.03,5.15,4.9127,4.9612,30330,0
+ELA.US,D,20220524,000000,4.98,4.98,4.76,4.8,16764,0
+ELA.US,D,20220525,000000,4.865,5.16,4.83,4.842,17406,0
+ELA.US,D,20220526,000000,5.07,5.1407,4.9,4.95,78984,0
+ELA.US,D,20220527,000000,4.92,5.1,4.92,5.05,25288,0
+ELA.US,D,20220531,000000,5,5.3757,4.98,5.2999,135419,0
+ELA.US,D,20220601,000000,5.26,5.45,5.15,5.415,30717,0
+ELA.US,D,20220602,000000,5.49,5.8473,5.3,5.77,139131,0
+ELA.US,D,20220603,000000,5.81,5.81,5.3513,5.7,25102,0
+ELA.US,D,20220606,000000,5.8,6.1,5.7553,6.09,159240,0
+ELA.US,D,20220607,000000,6.09,6.5,5.912,6.44,134104,0
+ELA.US,D,20220608,000000,6.5,6.92,6.34,6.84,140151,0
+ELA.US,D,20220609,000000,6.92,6.92,6.7,6.77,54884,0
+ELA.US,D,20220610,000000,6.75,6.8,6.67,6.71,31225,0
+ELA.US,D,20220613,000000,6.49,6.49,5.77,6.06,136112,0
+ELA.US,D,20220614,000000,6.06,6.2899,6.06,6.24,63829,0
+ELA.US,D,20220615,000000,6.24,6.43,6.12,6.21,83038,0
+ELA.US,D,20220616,000000,6.1,6.21,5.62,5.66,136301,0
+ELA.US,D,20220617,000000,5.71,6.42,5.56,6.1,196159,0
+ELA.US,D,20220621,000000,6.05,6.86,6.04,6.51,144457,0
+ELA.US,D,20220622,000000,6.43,6.71,6.12,6.2,95115,0
+ELA.US,D,20220623,000000,6.27,6.7905,6.27,6.63,54184,0
+ELA.US,D,20220624,000000,6.76,7.22,6.7439,7.1,175967,0
+ELA.US,D,20220627,000000,7.1,7.1,6.8093,7.1,124672,0
+ELA.US,D,20220628,000000,7.19,7.35,6.93,6.98,108315,0
+ELA.US,D,20220629,000000,6.99,6.99,6.68,6.81,46619,0
+ELA.US,D,20220630,000000,6.88,7.15,6.55,7.13,74193,0
+ELA.US,D,20220701,000000,7.09,7.15,6.93,7.05,111777,0
+ELA.US,D,20220705,000000,7.11,7.12,6.96,7.1,92273,0
+ELA.US,D,20220706,000000,7.14,7.14,6.79,6.98,50404,0
+ELA.US,D,20220707,000000,7.1,7.25,6.83,7.21,82525,0
+ELA.US,D,20220708,000000,7.22,7.25,7.02,7.25,31753,0
+ELA.US,D,20220711,000000,7.24,7.705,7.2,7.63,172748,0
+ELA.US,D,20220712,000000,7.73,7.74,7.09,7.43,182232,0
+ELA.US,D,20220713,000000,7.48,7.686,7.35,7.55,43529,0
+ELA.US,D,20220714,000000,7.7,7.7,7.1301,7.52,59092,0
+ELA.US,D,20220715,000000,7.49,7.55,7.23,7.36,58521,0
+ELA.US,D,20220718,000000,7.42,7.635,7.4,7.55,79493,0
+ELA.US,D,20220719,000000,7.56,7.86,7.5,7.83,208682,0
+ELA.US,D,20220720,000000,7.88,7.9,7.3,7.41,177941,0
+ELA.US,D,20220721,000000,7.41,7.76,7.41,7.7,149400,0
+ELA.US,D,20220722,000000,7.67,7.7,6.91,7.32,192620,0
+ELA.US,D,20220725,000000,7.45,7.62,7.12,7.18,241478,0
+ELA.US,D,20220726,000000,7.14,7.2999,6.66,6.92,157597,0
+ELA.US,D,20220727,000000,6.88,7.21,6.77,6.98,78280,0
+ELA.US,D,20220728,000000,6.97,6.995,6.73,6.99,72749,0
+ELA.US,D,20220729,000000,6.89,6.95,6.62,6.65,88466,0
+ELA.US,D,20220801,000000,6.59,7.025,6.59,6.84,143562,0
+ELA.US,D,20220802,000000,6.79,6.9657,6.56,6.74,102995,0
+ELA.US,D,20220803,000000,6.73,7.24,6.67,7.09,81505,0
+ELA.US,D,20220804,000000,7.25,8.23,6.79,8.12,329183,0
+ELA.US,D,20220805,000000,8.14,8.15,7.37,7.73,97042,0
+ELA.US,D,20220808,000000,7.51,8,7.4505,7.86,166612,0
+ELA.US,D,20220809,000000,7.85,8,7.7,8,114447,0
+ELA.US,D,20220810,000000,8,8.4,7.9643,8.37,120311,0
+ELA.US,D,20220811,000000,8.39,8.4,7.85,8.07,103410,0
+ELA.US,D,20220812,000000,8.05,8.1271,7.83,8.05,38330,0
+ELA.US,D,20220815,000000,8,8.24,7.83,8.05,57243,0
+ELA.US,D,20220816,000000,8.04,8.13,7.91,8.1,89875,0
+ELA.US,D,20220817,000000,8.13,8.36,8.02,8.2,75622,0
+ELA.US,D,20220818,000000,8.15,8.4199,8.0796,8.37,33905,0
+ELA.US,D,20220819,000000,8.41,8.41,8.01,8.16,42672,0
+ELA.US,D,20220822,000000,8.12,8.25,7.68,8.13,78811,0
+ELA.US,D,20220823,000000,8.06,8.0601,7.79,7.85,84925,0
+ELA.US,D,20220824,000000,7.79,7.96,7.68,7.73,36379,0
+ELA.US,D,20220825,000000,7.79,7.9,7.5158,7.76,42911,0
+ELA.US,D,20220826,000000,7.84,7.8704,7.61,7.65,53058,0
+ELA.US,D,20220829,000000,7.53,7.715,7.31,7.57,42284,0
+ELA.US,D,20220830,000000,7.52,7.5229,7.02,7.1,49184,0
+ELA.US,D,20220831,000000,7.1,7.43,7.085,7.26,44803,0
+ELA.US,D,20220901,000000,7.2,7.3848,6.65,7.01,50596,0
+ELA.US,D,20220902,000000,7.11,7.1299,6.8,6.86,35973,0
+ELA.US,D,20220906,000000,6.83,7.3761,6.5901,6.79,117412,0
+ELA.US,D,20220907,000000,6.79,7.26,6.79,6.96,41523,0
+ELA.US,D,20220908,000000,6.96,7.2199,6.85,6.9,15319,0
+ELA.US,D,20220909,000000,7.07,7.17,7.01,7.02,15933,0
+ELA.US,D,20220912,000000,7.02,7.2,6.79,6.82,53828,0
+ELA.US,D,20220913,000000,6.64,6.895,6.55,6.71,48273,0
+ELA.US,D,20220914,000000,6.71,6.8699,6.63,6.63,26260,0
+ELA.US,D,20220915,000000,6.65,6.8143,6.61,6.68,21467,0
+ELA.US,D,20220916,000000,6.54,6.7999,6.35,6.53,58089,0
+ELA.US,D,20220919,000000,6.45,6.45,6.12,6.18,83357,0
+ELA.US,D,20220920,000000,6.11,6.1699,5.66,5.83,77323,0
+ELA.US,D,20220921,000000,5.82,5.8777,5.59,5.66,34773,0
+ELA.US,D,20220922,000000,5.39,5.635,5.25,5.45,55268,0
+ELA.US,D,20220923,000000,5.36,5.4,5.08,5.08,86817,0
+ELA.US,D,20220926,000000,5.08,5.4971,5.045,5.195,95872,0
+ELA.US,D,20220927,000000,5.27,5.38,5.21,5.28,18216,0
+ELA.US,D,20220928,000000,5.2,5.29,5.1,5.17,35422,0
+ELA.US,D,20220929,000000,5.15,5.32,5.08,5.13,30045,0
+ELA.US,D,20220930,000000,5.09,5.3,5.06,5.06,22266,0
+ELA.US,D,20221003,000000,5.18,5.41,5.08,5.27,25065,0
+ELA.US,D,20221004,000000,5.3,5.42,5.28,5.29,43776,0
+ELA.US,D,20221005,000000,5.3,5.4344,5.22,5.22,36781,0
+ELA.US,D,20221006,000000,5.22,5.3308,5.22,5.27,11105,0
+ELA.US,D,20221007,000000,5.25,5.3299,5.12,5.12,17964,0
+ELA.US,D,20221010,000000,5.11,5.11,4.8231,4.98,76284,0
+ELA.US,D,20221011,000000,4.84,4.95,4.82,4.83,30959,0
+ELA.US,D,20221012,000000,4.8,4.9299,4.8,4.89,22520,0
+ELA.US,D,20221013,000000,4.74,5.1,4.74,5.02,23871,0
+ELA.US,D,20221014,000000,5.0699,5.115,4.73,4.82,18243,0
+ELA.US,D,20221017,000000,4.984,5.1,4.8,5.06,36255,0
+ELA.US,D,20221018,000000,5.1,5.2399,4.93,5.06,32585,0
+ELA.US,D,20221019,000000,5.0099,5.0099,4.79,4.79,19266,0
+ELA.US,D,20221020,000000,4.8,4.89,4.735,4.78,22608,0
+ELA.US,D,20221021,000000,4.81,5,4.8,4.86,29553,0
+ELA.US,D,20221024,000000,4.88,4.95,4.775,4.81,28074,0
+ELA.US,D,20221025,000000,4.94,5.085,4.86,4.96,17442,0
+ELA.US,D,20221026,000000,4.89,5.2535,4.89,5.1,16507,0
+ELA.US,D,20221027,000000,5.1,5.3,5.1,5.3,24695,0
+ELA.US,D,20221028,000000,5.4,5.5537,5.25,5.26,28359,0
+ELA.US,D,20221031,000000,5.15,5.37,5.15,5.25,36306,0
+ELA.US,D,20221101,000000,5.45,5.45,5.25,5.265,15716,0
+ELA.US,D,20221102,000000,5.25,5.34,4.86,4.96,42297,0
+ELA.US,D,20221103,000000,4.82,4.96,4.6,4.7,218669,0
+ELA.US,D,20221104,000000,4.8,4.89,4.5,4.5,74278,0
+ELA.US,D,20221107,000000,4.5,4.74,4.5,4.67,206239,0
+ELA.US,D,20221108,000000,4.77,4.815,4.53,4.79,151611,0
+ELA.US,D,20221109,000000,4.79,5.1477,4.63,4.77,67530,0
+ELA.US,D,20221110,000000,4.97,5.09,4.75,4.8,47659,0
+ELA.US,D,20221111,000000,4.8,4.9999,4.77,4.79,96371,0
+ELA.US,D,20221114,000000,4.79,4.95,4.74,4.79,48088,0
+ELA.US,D,20221115,000000,4.98,4.98,4.84,4.89,31627,0
+ELA.US,D,20221116,000000,4.87,4.95,4.74,4.86,27872,0
+ELA.US,D,20221117,000000,4.8,5.08,4.74,5.03,29301,0
+ELA.US,D,20221118,000000,5.07,5.27,4.845,5.27,49632,0
+ELA.US,D,20221121,000000,5.11,5.21,4.91,4.93,56536,0
+ELA.US,D,20221122,000000,4.9801,5.21,4.98,5.09,32801,0
+ELA.US,D,20221123,000000,5.2,5.43,5.055,5.35,36964,0
+ELA.US,D,20221125,000000,5.46,5.49,5.2,5.46,33865,0
+ELA.US,D,20221128,000000,5.45,5.46,5.18,5.21,46301,0
+ELA.US,D,20221129,000000,5.2551,5.2551,5.085,5.1,19228,0
+ELA.US,D,20221130,000000,5.1,5.23,5.06,5.17,9940,0
+ELA.US,D,20221201,000000,5.2413,5.3754,5.18,5.3,18682,0
+ELA.US,D,20221202,000000,5.3,5.49,5.23,5.32,43243,0
+ELA.US,D,20221205,000000,5.32,5.4081,5.25,5.28,47009,0
+ELA.US,D,20221206,000000,5.69,5.69,5.18,5.24,52971,0
+ELA.US,D,20221207,000000,5.72,5.91,5.12,5.21,32894,0
+ELA.US,D,20221208,000000,5.19,5.34,5.19,5.24,22749,0
+ELA.US,D,20221209,000000,5.26,5.565,5.2399,5.49,66904,0
+ELA.US,D,20221212,000000,5.45,5.656,5.365,5.5,47002,0
+ELA.US,D,20221213,000000,5.7,5.86,5.6,5.86,32421,0
+ELA.US,D,20221214,000000,5.92,6.11,5.44,5.44,130932,0
+ELA.US,D,20221215,000000,5.48,5.9375,5.4,5.69,136203,0
+ELA.US,D,20221216,000000,5.59,5.8199,5.39,5.44,76183,0
+ELA.US,D,20221219,000000,5.68,5.68,5.19,5.27,84367,0
+ELA.US,D,20221220,000000,5.26,5.5,5.18,5.2,125471,0
+ELA.US,D,20221221,000000,5.16,5.4,5.16,5.33,54428,0
+ELA.US,D,20221222,000000,5.295,5.35,5.12,5.35,30075,0
+ELA.US,D,20221223,000000,5.28,5.3774,5.19,5.29,40928,0
+ELA.US,D,20221227,000000,5.23,5.34,5.21,5.23,25109,0
+ELA.US,D,20221228,000000,5.2599,5.28,5.1245,5.26,28930,0
+ELA.US,D,20221229,000000,5.24,5.39,5.16,5.16,34504,0
+ELA.US,D,20221230,000000,5.2,5.26,5.1699,5.26,18680,0
+ELA.US,D,20230103,000000,5.22,5.3118,5.21,5.26,26705,0
+ELA.US,D,20230104,000000,5.26,5.28,5.1101,5.22,39409,0
+ELA.US,D,20230105,000000,5.22,5.28,5.19,5.22,30436,0
+ELA.US,D,20230106,000000,5.4,5.4,5.25,5.25,31576,0
+ELA.US,D,20230109,000000,5.25,5.52,5.25,5.48,51893,0
+ELA.US,D,20230110,000000,5.53,5.69,5.3,5.69,12403,0
+ELA.US,D,20230111,000000,5.43,5.679,5.43,5.6,23186,0
+ELA.US,D,20230112,000000,5.71,5.749,5.5,5.52,20460,0
+ELA.US,D,20230113,000000,5.5,5.8599,5.5,5.85,31164,0
+ELA.US,D,20230117,000000,5.81,5.8106,5.65,5.73,30353,0
+ELA.US,D,20230118,000000,5.73,5.75,5.6,5.72,43824,0
+ELA.US,D,20230119,000000,5.7018,5.745,5.62,5.67,65609,0
+ELA.US,D,20230120,000000,5.62,6.06,5.6,6.04,28726,0
+ELA.US,D,20230123,000000,6.25,6.25,6.01,6.07,18531,0
+ELA.US,D,20230124,000000,6,6.24,6,6.24,28015,0
+ELA.US,D,20230125,000000,6.41,6.41,6.09,6.22,39564,0
+ELA.US,D,20230126,000000,6.22,6.4,6.15,6.22,62653,0
+ELA.US,D,20230127,000000,6.15,6.35,6.15,6.25,22215,0
+ELA.US,D,20230130,000000,6.39,6.39,6.16,6.25,24538,0
+ELA.US,D,20230131,000000,6.2,6.72,6.2,6.6798,26893,0
+ELA.US,D,20230201,000000,6.79,6.798,6.63,6.64,83012,0
+ELA.US,D,20230202,000000,6.64,6.8439,6.64,6.66,27362,0
+ELA.US,D,20230203,000000,6.6708,6.98,6.65,6.91,26703,0
+ELA.US,D,20230206,000000,6.96,6.9802,6.75,6.83,33451,0
+ELA.US,D,20230207,000000,6.86,6.94,6.6401,6.7,14815,0
+ELA.US,D,20230208,000000,6.68,6.8114,6.6,6.66,15030,0
+ELA.US,D,20230209,000000,6.627,6.65,6.555,6.65,18997,0
+ELA.US,D,20230210,000000,6.87,6.87,6.58,6.6,9372,0
+ELA.US,D,20230213,000000,6.98,6.98,6.51,6.78,27536,0
+ELA.US,D,20230214,000000,6.72,6.9,6.7,6.9,24892,0
+ELA.US,D,20230215,000000,6.9274,7.3799,6.9274,7.28,51899,0
+ELA.US,D,20230216,000000,7.4,7.4,7.0288,7.31,23587,0
+ELA.US,D,20230217,000000,7.39,7.39,7.18,7.32,20024,0
+ELA.US,D,20230221,000000,6.99,7.1,6.92,7.05,39022,0
+ELA.US,D,20230222,000000,7,7.205,7,7.09,11423,0
+ELA.US,D,20230223,000000,7.15,7.22,7.1,7.1,13450,0
+ELA.US,D,20230224,000000,7.09,7.3,7.05,7.25,36266,0
+ELA.US,D,20230227,000000,7.35,7.35,7.0238,7.32,28349,0
+ELA.US,D,20230228,000000,7.3,7.33,7.2,7.3,12236,0
+ELA.US,D,20230301,000000,7.24,7.59,7.24,7.48,42798,0
+ELA.US,D,20230302,000000,7.41,7.47,7.25,7.41,23610,0
+ELA.US,D,20230303,000000,7.32,7.59,7.29,7.58,24381,0
+ELA.US,D,20230306,000000,7.58,7.65,7.435,7.45,38180,0
+ELA.US,D,20230307,000000,7.41,7.61,7.41,7.57,23148,0
+ELA.US,D,20230308,000000,7.65,7.84,7.42,7.82,46600,0
+ELA.US,D,20230309,000000,7.84,7.84,7.7301,7.8,42673,0
+ELA.US,D,20230310,000000,7.5,8.05,7.5,8,121647,0
+ELA.US,D,20230313,000000,7.99,7.99,7.5,7.61,60918,0
+ELA.US,D,20230314,000000,7.57,7.6999,7.3801,7.47,45473,0
+ELA.US,D,20230315,000000,7.5,7.5,7.2383,7.33,30834,0
+ELA.US,D,20230316,000000,7.32,7.86,7.25,7.6,77600,0
+ELA.US,D,20230317,000000,7.01,7.405,6.5,6.99,231488,0
+ELA.US,D,20230320,000000,6.99,7.12,6.76,6.96,67378,0
+ELA.US,D,20230321,000000,6.99,7.26,6.9144,7.02,104585,0
+ELA.US,D,20230322,000000,7.02,7.03,6.46,6.52,181046,0
+ELA.US,D,20230323,000000,6.61,6.87,6.3001,6.57,81521,0
+ELA.US,D,20230324,000000,6.51,6.65,6.42,6.54,75475,0
+ELA.US,D,20230327,000000,6.7,6.79,6.33,6.47,259242,0
+ELA.US,D,20230328,000000,6.79,6.79,6.33,6.5,210558,0
+ELA.US,D,20230329,000000,6.56,6.6,6.2,6.31,102154,0
+ELA.US,D,20230330,000000,6.4174,6.5909,6.26,6.53,147183,0
+ELA.US,D,20230331,000000,6.54,6.72,6.36,6.5,230071,0
+ELA.US,D,20230403,000000,6.5,6.61,6.3,6.5,205952,0
+ELA.US,D,20230404,000000,6.4,6.51,6.29,6.29,73602,0
+ELA.US,D,20230405,000000,6.27,6.599,6.2,6.56,71091,0
+ELA.US,D,20230406,000000,6.6,6.865,6.5061,6.8,40403,0
+ELA.US,D,20230410,000000,6.83,7.09,6.83,7.08,59253,0
+ELA.US,D,20230411,000000,7.04,7.17,6.95,7.09,68115,0
+ELA.US,D,20230412,000000,7.1,7.1,6.95,6.95,38650,0
+ELA.US,D,20230413,000000,7,7.1,6.96,7.05,14648,0
+ELA.US,D,20230414,000000,7.08,7.15,6.86,7.04,24887,0
+ELA.US,D,20230417,000000,7.04,7.13,6.97,7.11,29321,0
+ELA.US,D,20230418,000000,7.1,7.1,6.81,6.88,25098,0
+ELA.US,D,20230419,000000,6.77,6.94,6.75,6.93,23107,0
+ELA.US,D,20230420,000000,6.81,6.855,6.65,6.75,21278,0
+ELA.US,D,20230421,000000,6.71,6.8,6.64,6.64,21485,0
+ELA.US,D,20230424,000000,6.55,6.56,6.22,6.3,41892,0
+ELA.US,D,20230425,000000,6.3,6.61,6.27,6.35,41391,0
+ELA.US,D,20230426,000000,6.43,6.45,6.27,6.34,41152,0
+ELA.US,D,20230427,000000,6.5,6.51,6.16,6.18,16361,0
+ELA.US,D,20230428,000000,6.2,6.45,6.2,6.31,21641,0
+ELA.US,D,20230501,000000,6.31,6.39,6.13,6.13,41261,0
+ELA.US,D,20230502,000000,6.15,6.21,6.09,6.17,12636,0
+ELA.US,D,20230503,000000,6.22,6.385,6.1579,6.3,25991,0
+ELA.US,D,20230504,000000,6.35,6.63,6.35,6.5,44494,0
+ELA.US,D,20230505,000000,6.54,6.77,6.54,6.73,27454,0
+ELA.US,D,20230508,000000,6.73,6.73,6.32,6.55,45381,0
+ELA.US,D,20230509,000000,6.59,6.75,6.56,6.68,19464,0
+ELA.US,D,20230510,000000,6.68,6.75,6.58,6.69,15954,0
+ELA.US,D,20230511,000000,6.75,6.75,6.61,6.65,39464,0
+ELA.US,D,20230512,000000,6.7,6.83,6.66,6.77,13020,0
+ELA.US,D,20230515,000000,6.75,6.85,6.71,6.83,14170,0
+ELA.US,D,20230516,000000,6.8,6.81,6.715,6.78,8340,0
+ELA.US,D,20230517,000000,6.77,6.8,6.64,6.69,25954,0
+ELA.US,D,20230518,000000,6.72,6.72,6.42,6.48,64840,0
+ELA.US,D,20230519,000000,6.49,6.515,6.41,6.49,28985,0
+ELA.US,D,20230522,000000,6.75,6.9198,6.64,6.66,32438,0
+ELA.US,D,20230523,000000,6.73,6.8372,6.71,6.81,23576,0
+ELA.US,D,20230524,000000,6.84,7.125,6.76,7.07,29810,0
+ELA.US,D,20230525,000000,7.18,7.18,6.87,6.95,25443,0
+ELA.US,D,20230526,000000,6.95,7.25,6.92,7.2,21390,0
+ELA.US,D,20230530,000000,7.2,7.2042,6.86,6.97,37227,0
+ELA.US,D,20230531,000000,6.95,7.3211,6.8501,7.19,42257,0
+ELA.US,D,20230601,000000,7.19,7.54,7.15,7.41,67836,0
+ELA.US,D,20230602,000000,7.4,7.65,7.37,7.5,29825,0
+ELA.US,D,20230605,000000,6.86,7.46,6.86,7.32,27785,0
+ELA.US,D,20230606,000000,7.39,7.7,7.39,7.59,34889,0
+ELA.US,D,20230607,000000,7.62,7.69,7.5211,7.66,19441,0
+ELA.US,D,20230608,000000,7.68,7.8,7.63,7.67,34867,0
+ELA.US,D,20230609,000000,7.68,7.74,7.59,7.68,15936,0
+ELA.US,D,20230612,000000,7.6537,7.8,7.55,7.61,30970,0
+ELA.US,D,20230613,000000,7.67,7.7699,7.55,7.63,34027,0
+ELA.US,D,20230614,000000,7.6291,7.69,7.47,7.47,24097,0
+ELA.US,D,20230615,000000,7.45,7.68,7.37,7.63,27233,0
+ELA.US,D,20230616,000000,7.63,7.73,7.55,7.56,32375,0
+ELA.US,D,20230620,000000,7.6,7.79,7.6,7.71,27780,0
+ELA.US,D,20230621,000000,7.63,7.86,7.63,7.73,38449,0
+ELA.US,D,20230622,000000,7.82,7.84,7.61,7.76,41076,0
+ELA.US,D,20230623,000000,7.71,7.75,6.96,6.98,726645,0
+ELA.US,D,20230626,000000,7,7.21,6.98,7,67675,0
+ELA.US,D,20230627,000000,7,7.21,7,7.08,50492,0
+ELA.US,D,20230628,000000,7.13,7.31,7,7.28,18832,0
+ELA.US,D,20230629,000000,7.2,7.44,7.1835,7.44,17133,0
+ELA.US,D,20230630,000000,7.49,7.49,7.182,7.36,25517,0
+ELA.US,D,20230703,000000,7.22,7.3,7.07,7.07,11365,0
+ELA.US,D,20230705,000000,7.07,7.425,7.02,7.39,25794,0
+ELA.US,D,20230706,000000,7.27,7.6716,7.25,7.62,52862,0
+ELA.US,D,20230707,000000,7.66,7.935,7.6326,7.9,122215,0
+ELA.US,D,20230710,000000,7.82,7.97,7.4245,7.89,39828,0
+ELA.US,D,20230711,000000,7.78,7.94,7.66,7.75,30445,0
+ELA.US,D,20230712,000000,7.72,7.8159,7.53,7.56,25588,0
+ELA.US,D,20230713,000000,7.58,7.71,7.39,7.46,30534,0
+ELA.US,D,20230714,000000,7.42,7.49,7.2117,7.31,33879,0
+ELA.US,D,20230717,000000,7.24,7.61,7.24,7.61,12619,0
+ELA.US,D,20230718,000000,7.64,7.89,7.6301,7.77,30737,0
+ELA.US,D,20230719,000000,7.82,7.82,7.44,7.51,15990,0
+ELA.US,D,20230720,000000,7.47,7.88,7.2301,7.41,46318,0
+ELA.US,D,20230721,000000,7.42,7.545,7.1223,7.13,16827,0
+ELA.US,D,20230724,000000,7.32,7.4,7.225,7.39,15192,0
+ELA.US,D,20230725,000000,7.45,7.45,7.28,7.31,9021,0
+ELA.US,D,20230726,000000,7.31,7.37,7.15,7.17,18826,0
+ELA.US,D,20230727,000000,7.2,7.24,7.06,7.08,11744,0
+ELA.US,D,20230728,000000,7.08,7.24,7.05,7.12,12874,0
+ELA.US,D,20230731,000000,7.21,7.49,7.19,7.49,24170,0
+ELA.US,D,20230801,000000,7.24,7.67,7.24,7.57,20676,0
+ELA.US,D,20230802,000000,7.46,7.55,7.2,7.41,24225,0
+ELA.US,D,20230803,000000,6.99,7,5.25,5.29,466271,0
+ELA.US,D,20230804,000000,5.3,5.86,5.3,5.42,172123,0
+ELA.US,D,20230807,000000,5.42,5.53,5.4,5.45,53666,0
+ELA.US,D,20230808,000000,5.39,5.7,5.29,5.56,30232,0
+ELA.US,D,20230809,000000,5.6,5.8617,5.52,5.68,80746,0
+ELA.US,D,20230810,000000,5.85,5.885,5.555,5.85,36838,0
+ELA.US,D,20230811,000000,5.73,6.09,5.73,5.86,72785,0
+ELA.US,D,20230814,000000,5.86,5.86,5.51,5.75,25192,0
+ELA.US,D,20230815,000000,5.55,5.72,5.3379,5.55,52054,0
+ELA.US,D,20230816,000000,5.6,5.6,5.48,5.49,24412,0
+ELA.US,D,20230817,000000,5.43,5.655,5.37,5.54,47138,0
+ELA.US,D,20230818,000000,5.5,5.67,5.5,5.52,49225,0
+ELA.US,D,20230821,000000,5.46,5.6408,5.4508,5.51,35705,0
+ELA.US,D,20230822,000000,5.5,5.66,5.5,5.63,25473,0
+ELA.US,D,20230823,000000,5.62,5.81,5.57,5.71,39232,0
+ELA.US,D,20230824,000000,5.63,5.71,5.55,5.62,40548,0
+ELA.US,D,20230825,000000,5.6,5.7199,5.51,5.57,54097,0
+ELA.US,D,20230828,000000,5.57,5.67,5.53,5.54,49297,0
+ELA.US,D,20230829,000000,5.5,5.63,5.45,5.58,54338,0
+ELA.US,D,20230830,000000,5.56,5.57,5.3146,5.33,75909,0
+ELA.US,D,20230831,000000,5.34,5.37,5.07,5.1,44650,0
+ELA.US,D,20230901,000000,5.05,5.1,4.96,5.05,131175,0
+ELA.US,D,20230905,000000,5,5.08,4.8401,5.05,100493,0
+ELA.US,D,20230906,000000,5.05,5.1218,4.98,5.07,45718,0
+ELA.US,D,20230907,000000,5.1,5.28,5,5.02,67917,0
+ELA.US,D,20230908,000000,5.05,5.09,5.01,5.05,11907,0
+ELA.US,D,20230911,000000,5.0634,5.1,5,5.06,24552,0
+ELA.US,D,20230912,000000,5.01,5.08,5.01,5.07,10405,0
+ELA.US,D,20230913,000000,5.045,5.07,5,5.01,18695,0
+ELA.US,D,20230914,000000,5.06,5.12,5.02,5.05,33504,0
+ELA.US,D,20230915,000000,5.05,5.07,4.96,4.98,51430,0
+ELA.US,D,20230918,000000,5.02,5.03,4.92,4.92,20363,0
+ELA.US,D,20230919,000000,4.92,5.1,4.92,5.01,32136,0
+ELA.US,D,20230920,000000,5.03,5.05,4.95,4.98,26364,0
+ELA.US,D,20230921,000000,5.05,5.07,4.935,5,15860,0
+ELA.US,D,20230922,000000,5.02,5.08,4.955,5.01,11266,0
+ELA.US,D,20230925,000000,5.04,5.12,5.024,5.06,15585,0
+ELA.US,D,20230926,000000,5.03,5.07,4.965,4.99,21609,0
+ELA.US,D,20230927,000000,4.99,5.08,4.93,4.96,10366,0
+ELA.US,D,20230928,000000,4.97,5.02,4.85,4.88,11818,0
+ELA.US,D,20230929,000000,4.85,4.9563,4.703,4.74,15672,0
+ELA.US,D,20231002,000000,4.76,4.76,4.62,4.66,26659,0
+ELA.US,D,20231003,000000,4.61,4.71,4.6,4.63,19101,0
+ELA.US,D,20231004,000000,4.67,4.68,4.6,4.6,16808,0
+ELA.US,D,20231005,000000,4.6,4.7282,4.38,4.38,52465,0
+ELA.US,D,20231006,000000,4.39,4.52,4.3,4.37,26318,0
+ELA.US,D,20231009,000000,4.32,4.505,4.315,4.42,13548,0
+ELA.US,D,20231010,000000,4.4114,4.5299,4.4114,4.43,13946,0
+ELA.US,D,20231011,000000,4.44,4.48,4.27,4.28,28404,0
+ELA.US,D,20231012,000000,4.3263,4.35,4.2639,4.33,24239,0
+ELA.US,D,20231013,000000,4.3,4.315,4.1001,4.15,32122,0
+ELA.US,D,20231016,000000,4.23,4.31,4.19,4.19,19716,0
+ELA.US,D,20231017,000000,4.21,4.34,4.0524,4.15,52256,0
+ELA.US,D,20231018,000000,4.16,4.18,4.095,4.14,6299,0
+ELA.US,D,20231019,000000,4.08,4.18,4.06,4.07,26748,0
+ELA.US,D,20231020,000000,4.07,4.13,4,4,69215,0
+ELA.US,D,20231023,000000,4.03,4.12,3.9,4,42599,0
+ELA.US,D,20231024,000000,4.0846,4.0846,3.9208,3.96,33747,0
+ELA.US,D,20231025,000000,3.95,3.99,3.9,3.9,24917,0
+ELA.US,D,20231026,000000,3.89,3.9225,3.72,3.81,24491,0
+ELA.US,D,20231027,000000,3.87,3.87,3.6853,3.8,14881,0
+ELA.US,D,20231030,000000,3.87,3.91,3.825,3.87,12477,0
+ELA.US,D,20231031,000000,3.835,3.9342,3.835,3.92,12897,0
+ELA.US,D,20231101,000000,3.9301,3.9502,3.8,3.8,15308,0
+ELA.US,D,20231102,000000,3.8,3.84,3.67,3.7,46173,0
+ELA.US,D,20231103,000000,3.8054,4.0859,3.73,3.78,34864,0
+ELA.US,D,20231106,000000,3.82,4.08,3.81,3.89,68925,0
+ELA.US,D,20231107,000000,3.87,4,3.841,3.87,31391,0
+ELA.US,D,20231108,000000,3.8701,3.91,3.7821,3.91,22860,0
+ELA.US,D,20231109,000000,3.56,3.77,3.26,3.34,126210,0
+ELA.US,D,20231110,000000,3.44,3.4799,3.02,3.22,91992,0
+ELA.US,D,20231113,000000,3.25,3.615,3.25,3.47,110233,0
+ELA.US,D,20231114,000000,3.6,3.91,3.48,3.91,69350,0
+ELA.US,D,20231115,000000,3.87,4,3.72,3.72,49319,0
+ELA.US,D,20231116,000000,3.72,3.85,3.67,3.72,32881,0
+ELA.US,D,20231117,000000,3.77,3.94,3.69,3.93,30473,0
+ELA.US,D,20231120,000000,3.91,4.2486,3.91,4.14,89241,0
+ELA.US,D,20231121,000000,4.09,4.18,3.96,3.96,19905,0
+ELA.US,D,20231122,000000,4.04,4.14,3.93,3.98,37830,0
+ELA.US,D,20231124,000000,4.11,4.2,4,4.2,20687,0
+ELA.US,D,20231127,000000,4.1,4.27,4.06,4.2,23333,0
+ELA.US,D,20231128,000000,4.33,4.33,4.085,4.12,13227,0
+ELA.US,D,20231129,000000,4.25,4.32,4.16,4.27,31367,0
+ELA.US,D,20231130,000000,4.25,4.5078,4.2201,4.38,43885,0
+ELA.US,D,20231201,000000,4.38,4.7,4.38,4.66,51773,0
+ELA.US,D,20231204,000000,4.64,4.72,4.6,4.64,14886,0
+ELA.US,D,20231205,000000,4.64,4.7378,4.56,4.56,16686,0
+ELA.US,D,20231206,000000,4.59,4.7897,4.4,4.42,46654,0
+ELA.US,D,20231207,000000,4.44,4.4899,4.3,4.4,15235,0
+ELA.US,D,20231208,000000,4.39,4.445,4.33,4.38,22178,0
+ELA.US,D,20231211,000000,4.4,4.48,4.19,4.24,20742,0
+ELA.US,D,20231212,000000,4.27,4.37,4.13,4.27,21251,0
+ELA.US,D,20231213,000000,4.34,4.74,4.26,4.74,29588,0
+ELA.US,D,20231214,000000,4.75,4.99,4.75,4.9,39012,0
+ELA.US,D,20231215,000000,4.89,5.05,4.84,5.03,43678,0
+ELA.US,D,20231218,000000,4.99,4.99,4.72,4.86,34445,0
+ELA.US,D,20231219,000000,4.97,5.15,4.85,5.09,32548,0
+ELA.US,D,20231220,000000,5,5.28,4.9499,5.24,41448,0
+ELA.US,D,20231221,000000,5.24,5.29,5.07,5.16,19930,0
+ELA.US,D,20231222,000000,5.2,5.3,5.11,5.3,20860,0
+ELA.US,D,20231226,000000,5.22,5.47,5.22,5.38,22161,0
+ELA.US,D,20231227,000000,5.38,5.445,5.17,5.26,23952,0
+ELA.US,D,20231228,000000,5.185,5.23,5.03,5.03,18380,0
+ELA.US,D,20231229,000000,5.0422,5.0422,4.82,4.86,22361,0
+ELA.US,D,20240102,000000,4.88,4.95,4.71,4.71,18599,0
+ELA.US,D,20240103,000000,4.68,4.68,4.29,4.36,30918,0
+ELA.US,D,20240104,000000,4.39,4.57,4.38,4.57,14090,0
+ELA.US,D,20240105,000000,4.49,4.64,4.475,4.64,46859,0
+ELA.US,D,20240108,000000,4.55,4.795,4.54,4.7,16065,0
+ELA.US,D,20240109,000000,4.65,4.71,4.61,4.62,11211,0
+ELA.US,D,20240110,000000,4.62,4.66,4.555,4.64,11773,0
+ELA.US,D,20240111,000000,4.57,4.5909,4.425,4.47,15368,0
+ELA.US,D,20240112,000000,4.57,4.598,4.41,4.44,15716,0
+ELA.US,D,20240116,000000,4.38,4.5527,4.27,4.3,14761,0
+ELA.US,D,20240117,000000,4.27,4.575,4.27,4.3,15697,0
+ELA.US,D,20240118,000000,4.29,4.4,4.1501,4.21,34499,0
+ELA.US,D,20240119,000000,4.26,4.37,4.25,4.26,14352,0
+ELA.US,D,20240122,000000,4.2,4.5195,4.2,4.45,22717,0
+ELA.US,D,20240123,000000,4.55,4.61,4.5,4.56,12271,0
+ELA.US,D,20240124,000000,4.66,4.66,4.45,4.45,17867,0
+ELA.US,D,20240125,000000,4.53,4.555,4.45,4.49,12639,0
+ELA.US,D,20240126,000000,4.47,4.5127,4.26,4.26,9026,0
+ELA.US,D,20240129,000000,4.16,4.41,4.16,4.39,21498,0
+ELA.US,D,20240130,000000,4.39,4.39,4.35,4.39,23614,0
+ELA.US,D,20240131,000000,4.35,4.54,4.35,4.35,18708,0
+ELA.US,D,20240201,000000,4.4,4.52,4.35,4.52,16990,0
+ELA.US,D,20240202,000000,4.47,4.55,4.4001,4.51,17439,0
+ELA.US,D,20240205,000000,4.42,4.5599,4.33,4.37,40043,0
+ELA.US,D,20240206,000000,4.38,4.5588,4.38,4.45,21636,0
+ELA.US,D,20240207,000000,4.45,4.5391,4.45,4.45,16047,0
+ELA.US,D,20240208,000000,4.52,4.5741,4.42,4.42,16533,0
+ELA.US,D,20240209,000000,4.43,4.6193,4.41,4.61,23797,0
+ELA.US,D,20240212,000000,4.53,4.75,4.53,4.61,24697,0
+ELA.US,D,20240213,000000,4.56,4.62,4.3,4.3,34234,0
+ELA.US,D,20240214,000000,4.4,4.5,4.3593,4.49,12243,0
+ELA.US,D,20240215,000000,4.37,4.62,4.37,4.62,29442,0
+ELA.US,D,20240216,000000,4.54,4.72,4.5,4.58,19657,0
+ELA.US,D,20240220,000000,4.55,4.6499,4.3784,4.47,47442,0
+ELA.US,D,20240221,000000,4.516,4.575,4.44,4.44,12645,0
+ELA.US,D,20240222,000000,4.46,4.51,4.325,4.42,23992,0
+ELA.US,D,20240223,000000,4.4621,4.51,4.3201,4.5,29275,0
+ELA.US,D,20240226,000000,4.49,4.615,4.415,4.43,28691,0
+ELA.US,D,20240227,000000,4.24,4.5938,4.24,4.48,30892,0
+ELA.US,D,20240228,000000,4.3,4.5,4.3,4.32,10922,0
+ELA.US,D,20240229,000000,4.42,4.6043,4.3,4.3,15578,0
+ELA.US,D,20240301,000000,4.32,4.5001,4.3,4.43,41106,0
+ELA.US,D,20240304,000000,4.5,4.5102,4.35,4.39,55457,0
+ELA.US,D,20240305,000000,4.37,4.38,4.31,4.31,8475,0
+ELA.US,D,20240306,000000,4.36,4.36,4.28,4.36,18183,0
+ELA.US,D,20240307,000000,4.31,4.33,4.26,4.3,37804,0
+ELA.US,D,20240308,000000,4.25,4.38,4.24,4.32,33254,0
+ELA.US,D,20240311,000000,4.3,4.4,4.26,4.38,12613,0
+ELA.US,D,20240312,000000,4.38,4.4101,4.22,4.31,35088,0
+ELA.US,D,20240313,000000,4.33,4.35,4.315,4.35,30803,0
+ELA.US,D,20240314,000000,4.32,4.3356,4.31,4.32,18913,0
+ELA.US,D,20240315,000000,4.32,4.42,4.32,4.42,35747,0
+ELA.US,D,20240318,000000,4.39,4.6226,4.39,4.4,9054,0
+ELA.US,D,20240319,000000,4.22,4.4363,4.22,4.41,19861,0
+ELA.US,D,20240320,000000,4.41,4.6807,4.37,4.64,23850,0
+ELA.US,D,20240321,000000,4.46,4.59,4.3178,4.4,162149,0
+ELA.US,D,20240322,000000,4.46,4.52,4.31,4.31,73764,0
+ELA.US,D,20240325,000000,4.33,4.56,4.33,4.48,103210,0
+ELA.US,D,20240326,000000,4.52,4.52,4.345,4.44,73058,0
+ELA.US,D,20240327,000000,4.48,4.57,4.405,4.55,66084,0
+ELA.US,D,20240328,000000,4.605,4.6423,4.57,4.62,19707,0
+ELA.US,D,20240401,000000,4.63,4.64,4.44,4.56,35428,0
+ELA.US,D,20240402,000000,4.55,4.63,4.5,4.6,34470,0
+ELA.US,D,20240403,000000,4.6,4.8407,4.6,4.66,97000,0
+ELA.US,D,20240404,000000,4.7,4.7,4.5,4.59,61717,0
+ELA.US,D,20240405,000000,4.56,4.62,4.52,4.53,67793,0
+ELA.US,D,20240408,000000,4.56,4.59,4.54,4.56,25227,0
+ELA.US,D,20240409,000000,4.615,4.6559,4.42,4.51,26617,0
+ELA.US,D,20240410,000000,4.37,4.585,4.29,4.46,99101,0
+ELA.US,D,20240411,000000,4.5,4.56,4.33,4.53,27988,0
+ELA.US,D,20240412,000000,4.4966,4.52,4.29,4.35,85958,0
+ELA.US,D,20240415,000000,4.41,4.44,4.3,4.3,78934,0
+ELA.US,D,20240416,000000,4.3,4.465,4.23,4.44,109138,0
+ELA.US,D,20240417,000000,4.45,4.45,4.3101,4.42,36485,0
+ELA.US,D,20240418,000000,4.34,4.485,4.31,4.32,39403,0
+ELA.US,D,20240419,000000,4.31,4.415,4.2,4.28,35737,0
+ELA.US,D,20240422,000000,4.25,4.39,4.24,4.29,27508,0
+ELA.US,D,20240423,000000,4.25,4.43,4.205,4.39,17289,0
+ELA.US,D,20240424,000000,4.46,4.46,4.28,4.42,39753,0
+ELA.US,D,20240425,000000,4.32,4.395,4.21,4.32,20349,0
+ELA.US,D,20240426,000000,4.3522,4.44,4.26,4.38,31361,0
+ELA.US,D,20240429,000000,4.41,4.48,4.2511,4.41,28978,0
+ELA.US,D,20240430,000000,4.32,4.39,4.25,4.29,16891,0
+ELA.US,D,20240501,000000,4.3,4.49,4.23,4.38,23403,0
+ELA.US,D,20240502,000000,4.37,4.62,4.27,4.62,29958,0
+ELA.US,D,20240503,000000,4.62,4.62,4.43,4.47,26448,0
+ELA.US,D,20240506,000000,4.52,4.53,4.3801,4.49,23356,0
+ELA.US,D,20240507,000000,4.48,4.61,4.48,4.54,32463,0
+ELA.US,D,20240508,000000,4.5,4.55,4.42,4.51,21058,0
+ELA.US,D,20240509,000000,4.45,4.6,4.45,4.6,37666,0
+ELA.US,D,20240510,000000,4.56,4.6,4.42,4.46,25726,0
+ELA.US,D,20240513,000000,4.5,4.67,4.5,4.61,39231,0
+ELA.US,D,20240514,000000,4.66,4.66,4.545,4.65,9702,0
+ELA.US,D,20240515,000000,4.67,4.67,4.46,4.46,31092,0
+ELA.US,D,20240516,000000,4.45,4.5999,4.45,4.52,13344,0
+ELA.US,D,20240517,000000,4.52,4.9,4.52,4.63,95825,0
+ELA.US,D,20240520,000000,4.65,4.8,4.6,4.71,64822,0
+ELA.US,D,20240521,000000,4.64,4.64,4.45,4.45,40388,0
+ELA.US,D,20240522,000000,4.47,4.54,4.47,4.48,26013,0
+ELA.US,D,20240523,000000,4.5016,4.58,4.48,4.54,16053,0
+ELA.US,D,20240524,000000,4.59,4.6775,4.53,4.57,23260,0
+ELA.US,D,20240528,000000,4.6,4.66,4.58,4.6,11855,0
+ELA.US,D,20240529,000000,4.52,4.73,4.52,4.54,28112,0
+ELA.US,D,20240530,000000,4.58,4.7199,4.5113,4.58,66817,0
+ELA.US,D,20240531,000000,4.63,4.81,4.61,4.72,37612,0
+ELA.US,D,20240603,000000,4.7,4.802,4.64,4.65,27468,0
+ELA.US,D,20240604,000000,4.6,4.675,4.56,4.57,13833,0
+ELA.US,D,20240605,000000,4.57,4.73,4.57,4.73,50681,0
+ELA.US,D,20240606,000000,4.67,4.725,4.595,4.67,16096,0
+ELA.US,D,20240607,000000,4.59,4.73,4.58,4.67,18649,0
+ELA.US,D,20240610,000000,4.67,4.805,4.66,4.78,32831,0
+ELA.US,D,20240611,000000,4.74,4.92,4.69,4.92,34886,0
+ELA.US,D,20240612,000000,4.92,4.92,4.84,4.9,16199,0
+ELA.US,D,20240613,000000,4.92,4.92,4.73,4.85,18201,0
+ELA.US,D,20240614,000000,4.77,4.77,4.57,4.58,16855,0
+ELA.US,D,20240617,000000,4.59,4.7,4.555,4.64,26749,0
+ELA.US,D,20240618,000000,4.57,4.7799,4.48,4.48,39862,0
+ELA.US,D,20240620,000000,4.36,4.705,4.36,4.58,41368,0
+ELA.US,D,20240621,000000,4.55,4.77,4.55,4.74,46273,0
+ELA.US,D,20240624,000000,4.47,4.825,4.47,4.77,44481,0
+ELA.US,D,20240625,000000,4.72,4.8,4.72,4.74,21196,0
+ELA.US,D,20240626,000000,4.75,4.83,4.66,4.74,42251,0
+ELA.US,D,20240627,000000,4.65,4.97,4.61,4.81,62874,0
+ELA.US,D,20240628,000000,4.87,4.95,4.49,4.49,815764,0
+ELA.US,D,20240701,000000,4.51,4.705,4.5,4.6,41830,0
+ELA.US,D,20240702,000000,4.55,4.65,4.42,4.42,27496,0
+ELA.US,D,20240703,000000,4.46,4.53,4.42,4.53,8762,0
+ELA.US,D,20240705,000000,4.7,4.95,4.57,4.92,88197,0
+ELA.US,D,20240708,000000,4.95,5.23,4.8901,5.19,66890,0
+ELA.US,D,20240709,000000,5.13,5.19,4.73,4.73,45457,0
+ELA.US,D,20240710,000000,4.74,4.86,4.6,4.72,39729,0
+ELA.US,D,20240711,000000,4.92,4.94,4.7104,4.94,66357,0
+ELA.US,D,20240712,000000,4.92,5,4.8413,4.95,22193,0
+ELA.US,D,20240715,000000,4.92,4.95,4.8,4.85,28373,0
+ELA.US,D,20240716,000000,4.81,4.8902,4.78,4.87,40322,0
+ELA.US,D,20240717,000000,4.76,4.98,4.76,4.98,37312,0
+ELA.US,D,20240718,000000,4.81,4.93,4.81,4.87,22106,0
+ELA.US,D,20240719,000000,4.87,4.9145,4.78,4.78,7466,0
+ELA.US,D,20240722,000000,4.8,4.94,4.71,4.91,15669,0
+ELA.US,D,20240723,000000,4.92,4.97,4.82,4.92,42445,0
+ELA.US,D,20240724,000000,4.9,5,4.9,4.99,14770,0
+ELA.US,D,20240725,000000,4.98,5.03,4.915,4.97,20607,0
+ELA.US,D,20240726,000000,4.92,4.9606,4.91,4.91,4415,0
+ELA.US,D,20240729,000000,4.9,4.96,4.87,4.95,11354,0
+ELA.US,D,20240730,000000,4.97,4.97,4.88,4.88,10036,0
+ELA.US,D,20240731,000000,4.87,4.89,4.84,4.84,11367,0
+ELA.US,D,20240801,000000,4.827,4.88,4.79,4.84,9277,0
+ELA.US,D,20240802,000000,4.69,4.82,4.69,4.72,14071,0
+ELA.US,D,20240805,000000,4.51,4.625,4.51,4.51,18974,0
+ELA.US,D,20240806,000000,4.57,4.66,4.51,4.65,12711,0
+ELA.US,D,20240807,000000,4.46,4.57,4.45,4.45,9376,0
+ELA.US,D,20240808,000000,4.2,4.77,4.2,4.77,26414,0
+ELA.US,D,20240809,000000,4.82,4.965,4.71,4.96,14834,0
+ELA.US,D,20240812,000000,4.94,4.94,4.83,4.89,19646,0
+ELA.US,D,20240813,000000,4.88,5,4.81,4.93,15444,0
+ELA.US,D,20240814,000000,4.87,4.91,4.8201,4.91,3275,0
+ELA.US,D,20240815,000000,4.96,5.1,4.96,5.1,19009,0
+ELA.US,D,20240816,000000,4.9439,5.11,4.9439,5.1,34443,0
+ELA.US,D,20240819,000000,5.12,5.2,5.065,5.19,18935,0
+ELA.US,D,20240820,000000,5.07,5.13,5,5.13,6463,0
+ELA.US,D,20240821,000000,5.1,5.2,5.06,5.2,12436,0
+ELA.US,D,20240822,000000,5.21,5.21,5,5,8198,0
+ELA.US,D,20240823,000000,5.05,5.25,5.05,5.16,23734,0
+ELA.US,D,20240826,000000,5.17,5.215,5,5,17783,0
+ELA.US,D,20240827,000000,4.97,5.11,4.97,5.02,22199,0
+ELA.US,D,20240828,000000,5.025,5.025,4.9,4.9,14106,0
+ELA.US,D,20240829,000000,4.4,5.01,4.4,4.84,37235,0
+ELA.US,D,20240830,000000,4.965,5.01,4.89,4.91,12400,0
+ELA.US,D,20240903,000000,4.89,5.12,4.89,5.09,36032,0
+ELA.US,D,20240904,000000,5.0655,5.15,5.0655,5.1,11212,0
+ELA.US,D,20240905,000000,4.93,5.25,4.93,5.25,33385,0
+ELA.US,D,20240906,000000,5.22,5.29,5.17,5.27,27906,0
+ELA.US,D,20240909,000000,5.02,5.1833,5.02,5.18,4552,0
+ELA.US,D,20240910,000000,4.9,5.218,4.9,5.13,11669,0
+ELA.US,D,20240911,000000,5.01,5.27,5.01,5.27,6795,0
+ELA.US,D,20240912,000000,5.195,5.29,5.195,5.29,7170,0
+ELA.US,D,20240913,000000,5.2701,5.31,5.26,5.31,12326,0
+ELA.US,D,20240916,000000,5.29,5.31,5.26,5.31,5265,0
+ELA.US,D,20240917,000000,5.26,5.31,5.24,5.31,5741,0
+ELA.US,D,20240918,000000,5.17,5.5,5.17,5.38,45833,0
+ELA.US,D,20240919,000000,5.39,5.545,5.38,5.5,14067,0
+ELA.US,D,20240920,000000,5.4999,5.75,5.37,5.75,42941,0
+ELA.US,D,20240923,000000,5.8,5.8,5.5101,5.71,13825,0
+ELA.US,D,20240924,000000,5.6437,5.69,5.62,5.63,10695,0
+ELA.US,D,20240925,000000,5.5697,5.61,5.56,5.6,5085,0
+ELA.US,D,20240926,000000,5.65,5.65,5.52,5.6,4554,0
+ELA.US,D,20240927,000000,5.595,5.595,5.25,5.44,15327,0
+ELA.US,D,20240930,000000,5.53,5.54,5.32,5.48,4479,0
+ELA.US,D,20241001,000000,5.4,5.4404,5.23,5.23,29316,0
+ELA.US,D,20241002,000000,5.21,5.41,5.1,5.37,22794,0
+ELA.US,D,20241003,000000,5.37,5.37,5.2471,5.35,2744,0
+ELA.US,D,20241004,000000,5.44,5.44,5.21,5.2999,3076,0
+ELA.US,D,20241007,000000,5.3,5.34,5.235,5.34,9595,0
+ELA.US,D,20241008,000000,5.34,5.34,5.25,5.34,3500,0
+ELA.US,D,20241009,000000,5.33,5.34,5.21,5.34,5672,0
+ELA.US,D,20241010,000000,5.15,5.34,5.1301,5.34,12917,0
+ELA.US,D,20241011,000000,5.2999,5.34,5.2122,5.34,5088,0
+ELA.US,D,20241014,000000,5.34,5.34,5.245,5.28,4544,0
+ELA.US,D,20241015,000000,5.23,5.4,5.23,5.39,13598,0
+ELA.US,D,20241016,000000,5.34,5.34,5.3,5.34,3725,0
+ELA.US,D,20241017,000000,5.37,5.39,5.2798,5.31,4197,0
+ELA.US,D,20241018,000000,5.3943,5.3943,5.33,5.34,2878,0
+ELA.US,D,20241021,000000,5.3799,5.38,5.18,5.27,8795,0
+ELA.US,D,20241022,000000,5.2,5.28,5.17,5.27,3713,0
+ELA.US,D,20241023,000000,5.185,5.27,5.18,5.18,2554,0
+ELA.US,D,20241024,000000,5.1802,5.24,5.18,5.2,2366,0
+ELA.US,D,20241025,000000,5.1501,5.36,5.1501,5.2,7420,0
+ELA.US,D,20241028,000000,5.22,5.38,5.22,5.35,4417,0
+ELA.US,D,20241029,000000,5.265,5.42,5.23,5.36,3653,0
+ELA.US,D,20241030,000000,5.35,5.49,5.2,5.29,11893,0
+ELA.US,D,20241031,000000,5.24,5.335,5.21,5.26,12696,0
+ELA.US,D,20241101,000000,5.3,5.315,5.13,5.22,16098,0
+ELA.US,D,20241104,000000,5.19,5.37,5.19,5.37,1149,0
+ELA.US,D,20241105,000000,5.12,5.4408,5.12,5.36,2755,0
+ELA.US,D,20241106,000000,5.55,5.9,5.465,5.54,28897,0
+ELA.US,D,20241107,000000,5.85,5.9027,5.7801,5.87,14261,0
+ELA.US,D,20241108,000000,5.87,6,5.7585,6,50126,0
+ELA.US,D,20241111,000000,6,6.24,5.96,6.1,48172,0
+ELA.US,D,20241112,000000,6.065,6.15,5.95,6.15,32023,0
+ELA.US,D,20241113,000000,6.14,6.15,5.72,6.15,21618,0
+ELA.US,D,20241114,000000,6.13,6.24,5.85,6.24,39660,0
+ELA.US,D,20241115,000000,6.21,6.24,6.105,6.24,11566,0
+ELA.US,D,20241118,000000,6.25,6.47,6.25,6.46,13181,0
+ELA.US,D,20241119,000000,6.24,6.5,6.24,6.49,22836,0
+ELA.US,D,20241120,000000,6.4999,6.5,6.3,6.5,14968,0
+ELA.US,D,20241121,000000,6.45,6.5,6.3197,6.5,10918,0
+ELA.US,D,20241122,000000,6.455,6.5,6.455,6.5,15260,0
+ELA.US,D,20241125,000000,6.34,6.6,6.25,6.43,40332,0
+ELA.US,D,20241126,000000,6.43,6.59,6.39,6.59,23782,0
+ELA.US,D,20241127,000000,6.5,6.66,6.45,6.66,14658,0
+ELA.US,D,20241129,000000,6.7,6.73,6.57,6.7,18284,0
+ELA.US,D,20241202,000000,6.57,6.7,6.5,6.66,25908,0
+ELA.US,D,20241203,000000,6.565,6.83,6.54,6.73,44398,0
+ELA.US,D,20241204,000000,6.83,7.41,6.8,7.41,68148,0
+ELA.US,D,20241205,000000,7.2868,7.49,7.05,7.27,33227,0
+ELA.US,D,20241206,000000,7.2,7.31,7.01,7.04,16532,0
+ELA.US,D,20241209,000000,7,7.0435,6.87,7,49194,0
+ELA.US,D,20241210,000000,6.99,7.05,6.86,6.86,15257,0
+ELA.US,D,20241211,000000,6.81,7.22,6.78,7.22,28871,0
+ELA.US,D,20241212,000000,7.1401,7.4,7.14,7.36,15523,0
+ELA.US,D,20241213,000000,7.23,7.4,7.23,7.4,7639,0
+ELA.US,D,20241216,000000,7.39,7.88,7.27,7.88,40569,0
+ELA.US,D,20241217,000000,7.8699,7.87,7.6419,7.81,29224,0
+ELA.US,D,20241218,000000,7.6536,7.79,7.5,7.5,30314,0
+ELA.US,D,20241219,000000,7.441,7.6885,7.23,7.56,19840,0
+ELA.US,D,20241220,000000,7.5999,7.6,7.22,7.43,38733,0
+ELA.US,D,20241223,000000,7.43,7.43,7.13,7.13,20780,0
+ELA.US,D,20241224,000000,7.13,7.34,7.03,7.315,9714,0
+ELA.US,D,20241226,000000,7.24,7.28,7.225,7.25,16336,0
+ELA.US,D,20241227,000000,7.08,7.3,7.0799,7.15,9479,0
+ELA.US,D,20241230,000000,7.4045,7.4045,7,7.19,18125,0
+ELA.US,D,20241231,000000,7.09,7.26,7.07,7.18,9659,0
+ELA.US,D,20250102,000000,6.91,7.16,6.9,7.06,8488,0
+ELA.US,D,20250103,000000,7.075,7.4,7.0501,7.25,18806,0
+ELA.US,D,20250106,000000,7.4,7.46,7.06,7.41,23833,0
+ELA.US,D,20250107,000000,7.07,7.48,7.07,7.42,22045,0
+ELA.US,D,20250108,000000,7.1642,7.31,7.07,7.17,11926,0
+ELA.US,D,20250110,000000,7.11,7.18,6.91,7.08,11019,0
+ELA.US,D,20250113,000000,7.2084,7.2084,6.81,6.95,7399,0
+ELA.US,D,20250114,000000,6.88,6.89,6.64,6.76,13860,0
+ELA.US,D,20250115,000000,6.79,6.79,6.57,6.76,10074,0
+ELA.US,D,20250116,000000,6.87,7.07,6.76,7.07,12042,0
+ELA.US,D,20250117,000000,6.821,7.13,6.7548,7.13,7150,0
+ELA.US,D,20250121,000000,7.07,7.3599,7,7.19,17371,0
+ELA.US,D,20250122,000000,7.27,7.5,7.1901,7.35,19545,0
+ELA.US,D,20250123,000000,7.1993,7.48,7.1,7.48,20010,0
+ELA.US,D,20250124,000000,7.0926,7.48,7.0926,7.4,11769,0
+ELA.US,D,20250127,000000,7.36,7.36,7.03,7.14,8327,0
+ELA.US,D,20250128,000000,7.17,7.18,6.92,6.98,16469,0
+ELA.US,D,20250129,000000,6.86,6.96,6.62,6.92,24053,0
+ELA.US,D,20250130,000000,6.85,7.05,6.71,7.04,18028,0
+ELA.US,D,20250131,000000,6.87,7,6.87,6.95,8445,0
+ELA.US,D,20250203,000000,6.71,6.95,6.04,6.66,62895,0
+ELA.US,D,20250204,000000,6.66,6.89,6.56,6.89,11356,0
+ELA.US,D,20250205,000000,6.8,6.88,6.6643,6.82,8426,0
+ELA.US,D,20250206,000000,6.6,6.9,6.38,6.87,29894,0
+ELA.US,D,20250207,000000,6.8,6.92,6.6,6.77,20710,0
+ELA.US,D,20250210,000000,6.77,7.04,6.77,6.97,10464,0
+ELA.US,D,20250211,000000,6.92,7.05,6.69,6.77,14620,0
+ELA.US,D,20250212,000000,6.7194,6.92,6.68,6.78,6645,0
+ELA.US,D,20250213,000000,6.69,7,6.68,6.79,8711,0
+ELA.US,D,20250214,000000,6.6,6.74,6.53,6.74,16694,0
+ELA.US,D,20250218,000000,6.62,6.69,6.5,6.64,23399,0
+ELA.US,D,20250219,000000,6.49,6.9,6.45,6.77,15883,0
+ELA.US,D,20250220,000000,6.6791,6.82,6.63,6.69,8379,0
+ELA.US,D,20250221,000000,6.63,6.79,6.59,6.6,12329,0
+ELA.US,D,20250224,000000,6.59,6.64,6.39,6.62,14733,0
+ELA.US,D,20250225,000000,6.375,6.5,6.22,6.38,22818,0
+ELA.US,D,20250226,000000,6.43,6.43,6.325,6.36,12739,0
+ELA.US,D,20250227,000000,6.29,6.39,6.2202,6.37,6612,0
+ELA.US,D,20250228,000000,6.28,6.42,6.18,6.33,9285,0
+ELA.US,D,20250303,000000,6.27,6.3,6.21,6.29,8130,0
+ELA.US,D,20250304,000000,6,6.2602,5.5,6.1,27343,0
+ELA.US,D,20250305,000000,6.1,6.14,5.95,6,14879,0
+ELA.US,D,20250306,000000,6,6.0866,6,6,10453,0
+ELA.US,D,20250307,000000,5.75,6.09,5.75,5.93,11190,0
+ELA.US,D,20250310,000000,5.83,5.83,5.375,5.53,58737,0
+ELA.US,D,20250311,000000,5.4599,5.47,5.335,5.35,10697,0
+ELA.US,D,20250312,000000,5.34,5.48,5.34,5.46,22679,0
+ELA.US,D,20250313,000000,5.4372,5.52,5.4,5.45,8192,0
+ELA.US,D,20250314,000000,5.455,5.68,5.4,5.49,21943,0
+ELA.US,D,20250317,000000,5.43,5.45,5.36,5.36,26583,0
+ELA.US,D,20250318,000000,5.31,5.4,5.29,5.29,13913,0
+ELA.US,D,20250319,000000,5.255,5.47,5.255,5.41,21820,0
+ELA.US,D,20250320,000000,5.435,5.44,5.3,5.44,9925,0
+ELA.US,D,20250321,000000,5.44,5.5,5.1,5.35,46588,0
+ELA.US,D,20250324,000000,5.375,5.75,5.35,5.75,22653,0
+ELA.US,D,20250325,000000,5.565,5.68,5.5565,5.58,3943,0
+ELA.US,D,20250326,000000,5.76,5.94,5.43,5.94,32332,0
+ELA.US,D,20250327,000000,6.1082,6.5,6.02,6.42,19977,0
+ELA.US,D,20250328,000000,6.35,6.66,6.1,6.51,38355,0
+ELA.US,D,20250331,000000,6.23,6.39,6.16,6.23,13796,0
+ELA.US,D,20250401,000000,6.23,6.45,6.16,6.42,13705,0
+ELA.US,D,20250402,000000,6.345,6.74,6.345,6.74,9792,0
+ELA.US,D,20250403,000000,6.75,6.84,6.37,6.75,29504,0
+ELA.US,D,20250404,000000,6.4331,6.52,6.212,6.32,13141,0
+ELA.US,D,20250407,000000,5.68,6.5,5.68,6.13,35723,0
+ELA.US,D,20250408,000000,6.06,6.31,5.99,6.12,13857,0
+ELA.US,D,20250409,000000,6,6.49,5.73,6.19,21655,0
+ELA.US,D,20250410,000000,6.1702,6.34,6.15,6.22,13465,0
+ELA.US,D,20250411,000000,6.2388,6.54,6.2,6.28,21006,0
+ELA.US,D,20250414,000000,6.12,6.47,6.0601,6.47,19303,0
+ELA.US,D,20250415,000000,6.4499,6.4499,5.96,5.96,28208,0
+ELA.US,D,20250416,000000,6.15,6.22,5.7,6.01,28865,0
+ELA.US,D,20250417,000000,6.21,6.365,5.835,6.12,24919,0
+ELA.US,D,20250421,000000,6.11,6.235,5.91,5.91,11353,0
+ELA.US,D,20250422,000000,6.01,6.48,5.94,6.29,34626,0
+ELA.US,D,20250423,000000,6.27,6.605,6.25,6.43,21944,0
+ELA.US,D,20250424,000000,6.43,6.7,6.39,6.66,14312,0
+ELA.US,D,20250425,000000,6.66,6.66,6.647,6.66,3398,0
+ELA.US,D,20250428,000000,6.77,6.8,6.572,6.64,9252,0
+ELA.US,D,20250429,000000,6.65,6.79,6.6,6.79,10849,0
+ELA.US,D,20250430,000000,6.3832,6.815,6.37,6.37,23052,0
+ELA.US,D,20250501,000000,6.44,6.63,6.35,6.46,7110,0
+ELA.US,D,20250502,000000,6.43,6.952,6.43,6.86,19415,0
+ELA.US,D,20250505,000000,6.97,6.99,6.76,6.98,20801,0
+ELA.US,D,20250506,000000,6.8955,6.96,6.64,6.64,7078,0
+ELA.US,D,20250507,000000,6.65,6.75,6.38,6.42,23949,0
+ELA.US,D,20250508,000000,6.67,6.82,6.37,6.43,30771,0
+ELA.US,D,20250509,000000,6.635,6.7592,6.435,6.6,23898,0
+ELA.US,D,20250512,000000,6.62,6.8,6.46,6.5,37675,0
+ELA.US,D,20250513,000000,6.45,6.48,6,6.09,67997,0
+ELA.US,D,20250514,000000,6.17,6.43,6.02,6.43,14916,0
+ELA.US,D,20250515,000000,6.47,6.485,6.11,6.32,19249,0
+ELA.US,D,20250516,000000,6.2,6.55,6.2,6.48,18327,0
+ELA.US,D,20250519,000000,6.65,6.6595,6.34,6.47,13006,0
+ELA.US,D,20250520,000000,6.36,6.67,6.16,6.67,5710,0
+ELA.US,D,20250521,000000,6.49,6.805,6.43,6.5,24721,0
+ELA.US,D,20250522,000000,6.41,6.47,6.22,6.29,10998,0
+ELA.US,D,20250523,000000,6.3,6.4,6.08,6.25,18584,0
+ELA.US,D,20250527,000000,6.32,6.32,5.99,6.05,19468,0
+ELA.US,D,20250528,000000,6.08,6.1199,5.86,5.99,41780,0
+ELA.US,D,20250529,000000,5.97,6,5.91,5.96,3487,0
+ELA.US,D,20250530,000000,5.8317,5.95,5.8,5.8,17154,0
+ELA.US,D,20250602,000000,5.89,5.89,5.7701,5.81,22579,0
+ELA.US,D,20250603,000000,5.86,5.89,5.77,5.77,9838,0
+ELA.US,D,20250604,000000,5.75,5.895,5.33,5.48,82100,0
+ELA.US,D,20250605,000000,5.74,5.74,5.49,5.64,63555,0
+ELA.US,D,20250606,000000,5.64,5.76,5.57,5.63,48058,0
+ELA.US,D,20250609,000000,5.72,5.85,5.65,5.65,58328,0
+ELA.US,D,20250610,000000,5.9159,6.06,5.39,6.02,18401,0
+ELA.US,D,20250611,000000,6.0935,6.12,5.99,6.02,22613,0
+ELA.US,D,20250612,000000,6.005,6.005,5.96,5.97,25360,0
+ELA.US,D,20250613,000000,5.96,5.96,5.705,5.73,22267,0
+ELA.US,D,20250616,000000,5.73,5.88,5.685,5.79,43114,0
+ELA.US,D,20250617,000000,5.83,6.02,5.61,5.62,25184,0
+ELA.US,D,20250618,000000,5.755,6.1099,5.67,5.95,24304,0
+ELA.US,D,20250620,000000,6.1,6.21,5.82,5.91,50779,0
+ELA.US,D,20250623,000000,6.02,6.18,5.83,5.85,14135,0
+ELA.US,D,20250624,000000,5.86,5.94,5.76,5.88,38012,0
+ELA.US,D,20250625,000000,5.87,5.965,5.68,5.85,99160,0
+ELA.US,D,20250626,000000,5.71,6.16,5.71,5.8,76845,0
+ELA.US,D,20250627,000000,5.91,5.985,5.73,5.79,572187,0
+ELA.US,D,20250630,000000,5.9778,6.12,5.77,6.12,102851,0
+ELA.US,D,20250701,000000,5.98,6.14,5.98,6.13,30594,0
+ELA.US,D,20250702,000000,6.21,6.21,6.03,6.17,40074,0
+ELA.US,D,20250703,000000,6.11,6.21,6.03,6.08,9620,0
+ELA.US,D,20250707,000000,6,6.198,5.97,6,34185,0
+ELA.US,D,20250708,000000,6.16,6.17,5.99,6.16,31098,0
+ELA.US,D,20250709,000000,6.08,6.3,6.08,6.3,31324,0
+ELA.US,D,20250710,000000,6.15,6.3497,6.1,6.22,29201,0
+ELA.US,D,20250711,000000,6.25,6.25,6,6.08,12074,0
+ELA.US,D,20250714,000000,6.16,6.42,6.08,6.33,73549,0
+ELA.US,D,20250715,000000,6.3,6.42,5.97,6.03,85352,0
+ELA.US,D,20250716,000000,6.1812,6.32,6,6.29,19833,0
+ELA.US,D,20250717,000000,6.215,6.23,6.09,6.16,14705,0
+ELA.US,D,20250718,000000,6.21,6.21,5.78,5.81,45490,0
+ELA.US,D,20250721,000000,5.82,6,5.76,5.78,27379,0
+ELA.US,D,20250722,000000,5.81,6.27,5.805,6.15,28622,0
+ELA.US,D,20250723,000000,6.19,6.2,6,6.15,30300,0
+ELA.US,D,20250724,000000,6.03,6.09,5.935,5.96,23580,0
+ELA.US,D,20250725,000000,5.9615,6.03,5.91,5.94,9777,0
+ELA.US,D,20250728,000000,5.85,6.015,5.85,5.95,26356,0
+ELA.US,D,20250729,000000,5.9,6.04,5.7,5.8,25910,0
+ELA.US,D,20250730,000000,5.74,5.95,5.555,5.7,16888,0
+ELA.US,D,20250731,000000,5.66,5.81,5.42,5.42,21127,0
+ELA.US,D,20250801,000000,5.46,5.66,5.42,5.49,14824,0
+ELA.US,D,20250804,000000,5.48,5.6,5.42,5.6,24099,0
+ELA.US,D,20250805,000000,5.545,5.71,5.5,5.62,16029,0
+ELA.US,D,20250806,000000,5.56,5.995,5.52,5.64,24114,0
+ELA.US,D,20250807,000000,5.74,6.1199,5.74,5.95,74521,0
+ELA.US,D,20250808,000000,6.12,6.15,5.94,5.99,32173,0
+ELA.US,D,20250811,000000,6.44,7.2,6.405,6.7,149343,0
+ELA.US,D,20250812,000000,6.78,6.8374,6.39,6.55,46599,0
+ELA.US,D,20250813,000000,6.68,6.99,6.66,6.9,34119,0
+ELA.US,D,20250814,000000,6.88,7.09,6.78,6.97,38216,0
+ELA.US,D,20250815,000000,7.0283,7.08,6.7101,6.94,20960,0
+ELA.US,D,20250818,000000,6.87,7.2898,6.87,7.06,61781,0
+ELA.US,D,20250819,000000,7.14,7.28,6.86,7.01,60570,0
+ELA.US,D,20250820,000000,6.9866,7.16,6.8,7.15,16921,0
+ELA.US,D,20250821,000000,7.021,7.18,6.99,7.13,23883,0
+ELA.US,D,20250822,000000,7.2,7.5,7.15,7.29,59589,0
+ELA.US,D,20250825,000000,7.4,7.73,7.325,7.56,150468,0
+ELA.US,D,20250826,000000,7.6,7.6999,7.28,7.57,113438,0
+ELA.US,D,20250827,000000,7.44,7.5,7.29,7.35,36398,0
+ELA.US,D,20250828,000000,7.31,7.45,7.08,7.34,49565,0
+ELA.US,D,20250829,000000,7.35,7.47,7.26,7.47,40337,0
+ELA.US,D,20250902,000000,7.45,7.78,7.45,7.53,102783,0
+ELA.US,D,20250903,000000,7.55,7.605,7.3,7.32,27137,0
+ELA.US,D,20250904,000000,7.405,7.6,7.29,7.6,27515,0
+ELA.US,D,20250905,000000,7.636,7.636,7.34,7.49,31092,0
+ELA.US,D,20250908,000000,7.565,7.76,7.4,7.63,93349,0
+ELA.US,D,20250909,000000,7.5,7.66,7.36,7.56,38349,0
+ELA.US,D,20250910,000000,7.38,7.48,7.12,7.15,54742,0
+ELA.US,D,20250911,000000,7.185,7.21,6.95,7.09,59183,0
+ELA.US,D,20250912,000000,7.245,7.245,6.96,7.05,37874,0
+ELA.US,D,20250915,000000,7.07,7.5,7.02,7.43,56879,0
+ELA.US,D,20250916,000000,7.43,7.45,7.185,7.42,30963,0
+ELA.US,D,20250917,000000,7.34,7.74,7.33,7.41,56931,0
+ELA.US,D,20250918,000000,7.38,7.748,7.37,7.65,35237,0
+ELA.US,D,20250919,000000,7.65,7.99,7.44,7.96,277043,0
+ELA.US,D,20250922,000000,8,8.36,7.9569,8.1,174652,0
+ELA.US,D,20250923,000000,8.165,8.2374,7.9,7.91,46508,0
+ELA.US,D,20250924,000000,7.98,7.98,7.62,7.84,72440,0
+ELA.US,D,20250925,000000,7.59,7.67,7.38,7.48,30369,0
+ELA.US,D,20250926,000000,7.655,7.865,7.4701,7.81,36510,0
+ELA.US,D,20250929,000000,7.878,7.97,7.7,7.88,52732,0
+ELA.US,D,20250930,000000,7.92,7.98,7.7529,7.81,39018,0
+ELA.US,D,20251001,000000,7.87,7.95,7.83,7.85,32370,0
+ELA.US,D,20251002,000000,7.7608,7.95,7.7,7.91,31232,0
+ELA.US,D,20251003,000000,7.88,7.95,7.51,7.52,43749,0
+ELA.US,D,20251006,000000,7.42,7.6986,7.16,7.27,65707,0
+ELA.US,D,20251007,000000,7.291,7.44,7.14,7.27,63072,0
+ELA.US,D,20251008,000000,7.29,7.37,7.202,7.3,26050,0
+ELA.US,D,20251009,000000,7.49,7.9,7.37,7.8,77431,0
+ELA.US,D,20251010,000000,7.8386,7.91,7.56,7.59,27616,0
+ELA.US,D,20251013,000000,7.64,7.82,7.64,7.79,37594,0
+ELA.US,D,20251014,000000,7.7595,7.8169,7.625,7.75,31259,0
+ELA.US,D,20251015,000000,7.75,7.85,7.725,7.85,25953,0
+ELA.US,D,20251016,000000,7.8792,7.93,7.79,7.79,29186,0
+ELA.US,D,20251017,000000,7.71,8.05,7.6118,8,35725,0
+ELA.US,D,20251020,000000,7.9901,8.09,7.88,8,73536,0
+ELA.US,D,20251021,000000,8.0494,8.13,7.8901,8.03,33903,0
+ELA.US,D,20251022,000000,8.22,8.22,8.035,8.22,31698,0
+ELA.US,D,20251023,000000,8.25,8.5,8.15,8.49,51071,0
+ELA.US,D,20251024,000000,8.46,8.79,8.41,8.79,69323,0
+ELA.US,D,20251027,000000,8.76,8.87,8.45,8.57,91884,0
+ELA.US,D,20251028,000000,8.605,9.32,8.57,9.31,109593,0
+ELA.US,D,20251029,000000,9.489,9.489,8.89,8.99,79093,0
+ELA.US,D,20251030,000000,8.878,8.95,8.5301,8.8,72391,0
+ELA.US,D,20251031,000000,8.975,9.165,8.81,9.09,65888,0
+ELA.US,D,20251103,000000,9.15,9.52,9.1016,9.41,81663,0
+ELA.US,D,20251104,000000,9.45,9.63,9.29,9.53,56637,0
+ELA.US,D,20251105,000000,9.515,10,9.508,9.77,144911,0
+ELA.US,D,20251106,000000,10.52,10.94,9.93,10.3,111699,0
+ELA.US,D,20251107,000000,10.165,10.32,9.9901,10.17,59181,0
+ELA.US,D,20251110,000000,10.2499,11.29,9.9,11.24,207965,0
+ELA.US,D,20251111,000000,11.27,11.35,10.87,11.07,79639,0
+ELA.US,D,20251112,000000,11.07,11.1499,10.75,10.81,42636,0
+ELA.US,D,20251113,000000,10.85,10.88,10.02,10.44,87013,0
+ELA.US,D,20251114,000000,10.1317,10.78,10.1317,10.63,51635,0
+ELA.US,D,20251117,000000,10.392,10.48,10.08,10.16,61904,0
+ELA.US,D,20251118,000000,10.2,10.46,10.01,10.38,36385,0
+ELA.US,D,20251119,000000,10.31,10.6,10.225,10.53,30128,0
+ELA.US,D,20251120,000000,10.63,11.37,10.47,10.57,58973,0
+ELA.US,D,20251121,000000,10.555,10.71,10.18,10.49,49376,0
+ELA.US,D,20251124,000000,10.35,10.99,10.17,10.74,75284,0
+ELA.US,D,20251125,000000,10.9999,11.55,10.8,11.53,67045,0
+ELA.US,D,20251126,000000,11.5,11.6999,11.405,11.64,55689,0
+ELA.US,D,20251128,000000,11.78,11.97,11.525,11.53,32734,0
+ELA.US,D,20251201,000000,11.58,11.71,11.44,11.56,52559,0
+ELA.US,D,20251202,000000,11.602,12.74,11.53,12.5,115771,0
+ELA.US,D,20251203,000000,12.62,13.48,12.51,13.06,158500,0
+ELA.US,D,20251204,000000,13.36,13.73,12.52,13.22,110933,0
+ELA.US,D,20251205,000000,13.25,13.5387,12.83,13.2,68774,0
+ELA.US,D,20251208,000000,13.2,13.7199,12.51,12.51,76919,0
+ELA.US,D,20251209,000000,12.52,12.6999,12.23,12.5,62019,0
+ELA.US,D,20251210,000000,12.3378,12.6588,11.9638,12.54,84139,0
+ELA.US,D,20251211,000000,12.485,12.86,12.335,12.54,42438,0
+ELA.US,D,20251212,000000,12.5,12.74,12.38,12.52,16797,0
+ELA.US,D,20251215,000000,12.37,12.77,12.26,12.56,32729,0
+ELA.US,D,20251216,000000,12.6451,12.6451,12.23,12.44,33580,0
+ELA.US,D,20251217,000000,12.06,12.3,11.59,11.7,104058,0
+ELA.US,D,20251218,000000,11.7,13.48,11.7,13.48,349989,0
+ELA.US,D,20251219,000000,12.77,15.06,12.54,14.57,365616,0
+ELA.US,D,20251222,000000,14.49,15.09,12.85,13.23,160349,0
+ELA.US,D,20251223,000000,12.96,13.23,12.565,12.71,79555,0
+ELA.US,D,20251224,000000,12.7335,13.08,12.73,12.98,70876,0
+ELA.US,D,20251226,000000,12.96,12.96,12.3339,12.5,25576,0
+ELA.US,D,20251229,000000,12.51,12.98,12.49,12.81,44320,0
+ELA.US,D,20251230,000000,13,13,12.53,12.53,11326,0
+ELA.US,D,20251231,000000,12.77,14.11,12.67,13.38,100886,0
+ELA.US,D,20260102,000000,13.33,13.555,11.94,11.99,121724,0
+ELA.US,D,20260105,000000,11.95,12.88,11,12.76,99532,0
+ELA.US,D,20260106,000000,12.605,12.8199,12.2,12.74,70764,0
+ELA.US,D,20260107,000000,12.87,13.6091,12.74,13.26,106303,0
+ELA.US,D,20260108,000000,13.36,13.64,13,13.3,74345,0
+ELA.US,D,20260109,000000,13.25,13.29,12.51,12.52,101039,0
+ELA.US,D,20260112,000000,12.55,14.44,12.55,14.26,152736,0
+ELA.US,D,20260113,000000,14.3,14.75,13.925,14.45,125881,0
+ELA.US,D,20260114,000000,14.49,14.5,13.19,13.74,119106,0
+ELA.US,D,20260115,000000,13.74,14.568,13.6201,14.46,110525,0
+ELA.US,D,20260116,000000,14.3799,14.5,13.71,14.16,82430,0
+ELA.US,D,20260120,000000,13.53,13.87,12.78,12.78,109665,0
+ELA.US,D,20260121,000000,12.8,14.1999,12.8,14.13,102236,0
+ELA.US,D,20260122,000000,14.13,14.32,13.9,14.18,52269,0
+ELA.US,D,20260123,000000,14.006,14.32,13.18,13.67,108017,0
+ELA.US,D,20260126,000000,13.7611,13.93,13.27,13.72,84690,0
+ELA.US,D,20260127,000000,13.695,13.75,13.347,13.63,21378,0
+ELA.US,D,20260128,000000,13.83,14.24,13.62,14.19,56511,0
+ELA.US,D,20260129,000000,14.2,15.11,13.9772,14.84,127959,0
+ELA.US,D,20260130,000000,14.85,14.9999,13.47,13.64,92549,0
+ELA.US,D,20260202,000000,13.56,14.03,13.01,13.12,104544,0
+ELA.US,D,20260203,000000,13.225,13.46,12.99,13.21,80893,0
+ELA.US,D,20260204,000000,13.255,13.255,12.65,12.88,98037,0
+ELA.US,D,20260205,000000,13.1115,13.1115,12.565,12.79,77673,0
+ELA.US,D,20260206,000000,12.96,13.44,12.96,13.35,79037,0
+ELA.US,D,20260209,000000,13.13,13.405,12.627348,12.96,92025,0
+ELA.US,D,20260210,000000,12.985,13.175,12.63,12.66,28279,0
+ELA.US,D,20260211,000000,12.61,12.895,12.51,12.71,86300,0
+ELA.US,D,20260212,000000,12.9,13,12.66,12.79,73318,0
+ELA.US,D,20260213,000000,12.985,13.19,12.65,12.85,46087,0
+ELA.US,D,20260217,000000,12.91,13.2699,12.7829,13.22,88460,0
+ELA.US,D,20260218,000000,13.145,13.76,12.98,13.09,47351,0
diff --git a/daily/us/nysemkt stocks/epm.us.txt b/daily/us/nysemkt stocks/epm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6e4b55b782f23dc971aa91a7d396e660a756a4ad
--- /dev/null
+++ b/daily/us/nysemkt stocks/epm.us.txt	
@@ -0,0 +1,5268 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EPM.US,D,20050225,000000,1.23484,1.23484,1.18902,1.18902,6157.3003064225,0
+EPM.US,D,20050301,000000,1.24755,1.24755,1.18902,1.18902,5386.4595128305,0
+EPM.US,D,20050303,000000,1.23484,1.23484,1.23484,1.23484,15390.632420969,0
+EPM.US,D,20050304,000000,1.29949,1.29949,1.26721,1.26721,1677.8355317041,0
+EPM.US,D,20050307,000000,1.23484,1.23484,1.23484,1.23484,770.84079359193,0
+EPM.US,D,20050308,000000,1.13707,1.17631,1.03959,1.13707,13402.784830973,0
+EPM.US,D,20050309,000000,1.13707,1.13707,1.13707,1.13707,1539.5869111143,0
+EPM.US,D,20050310,000000,1.1046,1.1046,1.00723,1.00723,17852.924140717,0
+EPM.US,D,20050311,000000,1.03959,1.03959,1.00723,1.00723,33812.261114567,0
+EPM.US,D,20050314,000000,1.07224,1.07224,1.07224,1.07224,3851.0619538553,0
+EPM.US,D,20050315,000000,1.07224,1.1046,1.04647,1.1046,13852.09284789,0
+EPM.US,D,20050316,000000,1.13707,1.13707,1.13707,1.13707,2311.475042741,0
+EPM.US,D,20050317,000000,1.20229,1.33233,1.20229,1.29949,26835.942464954,0
+EPM.US,D,20050318,000000,1.26721,1.26721,1.26721,1.26721,5849.3829241995,0
+EPM.US,D,20050321,000000,1.23484,1.23484,1.16982,1.16982,3235.2271894096,0
+EPM.US,D,20050322,000000,1.20229,1.20229,1.16982,1.16982,3076.0318081243,0
+EPM.US,D,20050324,000000,1.16982,1.16982,1.16982,1.16982,308.96472025763,0
+EPM.US,D,20050328,000000,1.11111,1.11111,1.1046,1.1046,5232.5008217191,0
+EPM.US,D,20050329,000000,1.1046,1.16982,1.1046,1.1046,7925.2069091169,0
+EPM.US,D,20050330,000000,1.16982,1.36479,1.16982,1.36479,59153.652203902,0
+EPM.US,D,20050331,000000,1.36479,1.36479,1.16982,1.29949,8923.3200562543,0
+EPM.US,D,20050401,000000,1.29949,1.36479,1.16982,1.16982,12620.423318998,0
+EPM.US,D,20050404,000000,1.16982,1.36479,1.16982,1.36479,6157.3003064225,0
+EPM.US,D,20050405,000000,1.36479,1.62469,1.36479,1.62469,46610.731899477,0
+EPM.US,D,20050406,000000,1.62469,1.94941,1.55958,1.88431,130802.04716264,0
+EPM.US,D,20050407,000000,1.94941,2.17704,1.85213,2.17704,139837.4323886,0
+EPM.US,D,20050408,000000,2.20932,2.25477,1.88431,1.91705,77388.854727312,0
+EPM.US,D,20050411,000000,1.88431,2.17704,1.75473,2.1443,45409.435173594,0
+EPM.US,D,20050412,000000,2.1443,2.20932,2.02084,2.09904,14616.649613273,0
+EPM.US,D,20050413,000000,2.07946,2.09904,2.01444,2.01444,15373.875012414,0
+EPM.US,D,20050414,000000,2.01444,2.01444,1.85213,1.85213,19814.588279845,0
+EPM.US,D,20050415,000000,1.81966,1.81966,1.54029,1.61811,76872.517076169,0
+EPM.US,D,20050418,000000,1.65715,1.72217,1.65715,1.65715,5386.4595128305,0
+EPM.US,D,20050419,000000,1.72217,1.81966,1.72217,1.81966,28466.647785093,0
+EPM.US,D,20050420,000000,1.75473,1.75473,1.65715,1.75473,13389.16943652,0
+EPM.US,D,20050421,000000,1.72217,1.78691,1.72217,1.76113,11771.032172799,0
+EPM.US,D,20050422,000000,1.75473,1.75473,1.65715,1.65715,3786.1269956995,0
+EPM.US,D,20050425,000000,1.62469,1.65715,1.42953,1.42953,10772.919025661,0
+EPM.US,D,20050426,000000,1.52721,1.55958,1.39697,1.55958,50744.575122721,0
+EPM.US,D,20050427,000000,1.55958,1.94941,1.55958,1.94941,62708.317493917,0
+EPM.US,D,20050428,000000,1.94941,2.0469,1.72217,1.72217,30160.193387319,0
+EPM.US,D,20050429,000000,1.75473,1.88431,1.75473,1.78691,27325.049327192,0
+EPM.US,D,20050502,000000,1.78691,1.94941,1.78691,1.94941,23237.288977479,0
+EPM.US,D,20050503,000000,1.81966,1.91705,1.81966,1.88431,9849.1668789924,0
+EPM.US,D,20050504,000000,1.85213,1.85213,1.85213,1.85213,1539.5869111143,0
+EPM.US,D,20050505,000000,1.88431,2.01444,1.88431,1.94941,33185.952969774,0
+EPM.US,D,20050506,000000,1.94941,1.94941,1.91705,1.94941,11851.677201476,0
+EPM.US,D,20050509,000000,1.88431,2.01444,1.85213,1.94941,16311.242553533,0
+EPM.US,D,20050510,000000,1.90406,1.90406,1.85213,1.88431,3235.2271894096,0
+EPM.US,D,20050511,000000,1.81966,1.81966,1.81966,1.81966,1539.5869111143,0
+EPM.US,D,20050512,000000,1.88431,1.88431,1.81966,1.81966,4767.4827342805,0
+EPM.US,D,20050513,000000,1.82577,1.82577,1.63758,1.75473,24159.993786112,0
+EPM.US,D,20050516,000000,1.65715,1.68952,1.62469,1.62469,4423.9558588754,0
+EPM.US,D,20050517,000000,1.53379,1.59222,1.53379,1.55958,15520.502337281,0
+EPM.US,D,20050518,000000,1.62469,1.75473,1.59222,1.75473,12466.464627887,0
+EPM.US,D,20050519,000000,1.68952,1.81966,1.68952,1.81966,7672.798442737,0
+EPM.US,D,20050520,000000,1.75473,1.75473,1.55958,1.55958,2715.7475241628,0
+EPM.US,D,20050524,000000,1.59222,1.59222,1.59222,1.59222,369.71032627439,0
+EPM.US,D,20050525,000000,1.59222,1.59222,1.52721,1.52721,10772.919025661,0
+EPM.US,D,20050526,000000,1.55958,1.55958,1.23484,1.29949,131997.05986031,0
+EPM.US,D,20050527,000000,1.29949,1.36479,1.29949,1.30617,13852.09284789,0
+EPM.US,D,20050531,000000,1.29309,1.29949,1.23484,1.26721,36161.440326561,0
+EPM.US,D,20050601,000000,1.26721,1.26721,1.13707,1.20229,78939.962356808,0
+EPM.US,D,20050602,000000,1.16982,1.16982,1.13707,1.13707,21476.713741027,0
+EPM.US,D,20050603,000000,1.1046,1.13707,1.05276,1.1046,118878.10363675,0
+EPM.US,D,20050606,000000,1.08513,1.0984,1.08513,1.0984,3235.2271894096,0
+EPM.US,D,20050607,000000,1.11788,1.11788,0.942294,0.942294,73092.674108678,0
+EPM.US,D,20050608,000000,1.00723,1.00723,0.903242,0.909735,60324.576126777,0
+EPM.US,D,20050609,000000,0.877367,0.909735,0.857889,0.877367,43240.398103581,0
+EPM.US,D,20050610,000000,0.877367,0.909735,0.877367,0.909735,3235.2271894096,0
+EPM.US,D,20050613,000000,0.909735,1.13707,0.877367,1.13707,56014.780113691,0
+EPM.US,D,20050614,000000,1.20229,1.33233,1.13707,1.13707,48083.289176366,0
+EPM.US,D,20050615,000000,1.1046,1.23484,1.05276,1.20229,23533.685641318,0
+EPM.US,D,20050616,000000,1.20229,1.26043,1.16982,1.16982,8809.1602104642,0
+EPM.US,D,20050620,000000,1.16982,1.16982,1.13707,1.16982,3540.0025575281,0
+EPM.US,D,20050621,000000,1.1046,1.1046,1.04647,1.04647,21312.281669568,0
+EPM.US,D,20050622,000000,1.04647,1.04647,1.04647,1.04647,308.96472025763,0
+EPM.US,D,20050623,000000,1.07224,1.1046,1.05935,1.1046,4590.482606404,0
+EPM.US,D,20050624,000000,1.1046,1.1046,1.1046,1.1046,5386.4595128305,0
+EPM.US,D,20050627,000000,1.1046,1.16982,1.02669,1.02669,23080.188272263,0
+EPM.US,D,20050628,000000,1.03959,1.09182,1.03959,1.03959,4924.5834394962,0
+EPM.US,D,20050629,000000,1.01391,1.01391,1.01391,1.01391,770.84079359193,0
+EPM.US,D,20050630,000000,1.07224,1.1046,1.07224,1.1046,8467.7280111287,0
+EPM.US,D,20050701,000000,1.1046,1.11111,1.07224,1.07224,27240.214946376,0
+EPM.US,D,20050705,000000,1.07224,1.09182,1.00723,1.00723,32156.419681594,0
+EPM.US,D,20050706,000000,0.974949,0.974949,0.857889,0.974949,201081.57130991,0
+EPM.US,D,20050708,000000,1.00723,1.00723,0.909735,0.942294,21701.891418503,0
+EPM.US,D,20050711,000000,0.942294,1.03959,0.942294,0.974949,17697.918111571,0
+EPM.US,D,20050712,000000,0.974949,1.00723,0.974949,1.00723,11924.99086391,0
+EPM.US,D,20050713,000000,1.00723,1.03959,0.974949,1.03959,8925.4147323238,0
+EPM.US,D,20050714,000000,0.974949,0.974949,0.974949,0.974949,3851.0619538553,0
+EPM.US,D,20050715,000000,1.00723,1.00723,1.00723,1.00723,41699.763854433,0
+EPM.US,D,20050720,000000,0.994049,1.00723,0.942294,0.942294,28830.074083159,0
+EPM.US,D,20050721,000000,0.974949,0.974949,0.922719,0.922719,13237.305421479,0
+EPM.US,D,20050722,000000,0.942294,0.974949,0.922719,0.922719,7233.9638061677,0
+EPM.US,D,20050725,000000,0.942294,0.942294,0.922719,0.922719,5537.2761898376,0
+EPM.US,D,20050726,000000,0.942294,0.974949,0.942294,0.974949,16930.219332084,0
+EPM.US,D,20050727,000000,1.00723,1.03959,0.974949,1.00723,17448.651659295,0
+EPM.US,D,20050728,000000,1.01391,1.01391,1.01391,1.01391,1539.5869111143,0
+EPM.US,D,20050729,000000,1.02669,1.07224,0.974949,0.974949,48164.981543078,0
+EPM.US,D,20050801,000000,0.974949,0.974949,0.974949,0.974949,18929.587640462,0
+EPM.US,D,20050803,000000,0.929213,0.935897,0.909735,0.922719,13256.157506105,0
+EPM.US,D,20050804,000000,0.922719,0.922719,0.909735,0.909735,24774.781212523,0
+EPM.US,D,20050805,000000,0.877367,0.942294,0.877367,0.883382,46355.181418993,0
+EPM.US,D,20050808,000000,0.903242,0.909735,0.844809,0.844809,31855.833665614,0
+EPM.US,D,20050809,000000,0.844809,0.942294,0.818551,0.82533,31081.850857919,0
+EPM.US,D,20050810,000000,0.857889,0.877367,0.831727,0.877367,19607.21534896,0
+EPM.US,D,20050811,000000,0.877367,0.890352,0.857889,0.890352,33086.455856471,0
+EPM.US,D,20050812,000000,0.890352,0.896941,0.857889,0.857889,16370.940821516,0
+EPM.US,D,20050815,000000,0.857889,0.870684,0.857889,0.857889,4308.7486750505,0
+EPM.US,D,20050816,000000,0.844809,0.844809,0.818551,0.818551,57243.307628478,0
+EPM.US,D,20050817,000000,0.812059,0.838316,0.779595,0.779595,45041.819523389,0
+EPM.US,D,20050818,000000,0.799265,0.799265,0.656044,0.656044,39240.614148789,0
+EPM.US,D,20050819,000000,0.682206,0.714764,0.676,0.714764,45319.364102603,0
+EPM.US,D,20050822,000000,0.662823,0.766801,0.662823,0.766801,54216.500707988,0
+EPM.US,D,20050823,000000,0.773198,0.812059,0.721353,0.727941,43780.824529524,0
+EPM.US,D,20050824,000000,0.727941,0.747514,0.727941,0.747514,20930.003286876,0
+EPM.US,D,20050825,000000,0.727941,0.747514,0.682206,0.682206,47395.188087521,0
+EPM.US,D,20050826,000000,0.682206,0.682206,0.649838,0.676,490823.44927734,0
+EPM.US,D,20050829,000000,0.701971,0.942294,0.701971,0.909735,121377.05218773,0
+EPM.US,D,20050830,000000,0.922719,0.922719,0.890352,0.909735,122994.14211341,0
+EPM.US,D,20050831,000000,0.942294,0.942294,0.877367,0.916228,73325.183152397,0
+EPM.US,D,20050901,000000,0.942294,1.03959,0.916228,1.03959,91762.521916517,0
+EPM.US,D,20050902,000000,1.03959,1.09182,0.974949,1.07874,83397.433032795,0
+EPM.US,D,20050906,000000,1.1046,1.13707,1.07874,1.09182,71664.105029249,0
+EPM.US,D,20050907,000000,1.05276,1.05276,0.942294,0.974949,40628.337044861,0
+EPM.US,D,20050908,000000,0.942294,0.974949,0.922719,0.922719,62416.110182216,0
+EPM.US,D,20050909,000000,0.942294,1.00723,0.857889,0.922719,99717.054290607,0
+EPM.US,D,20050913,000000,0.942294,1.00723,0.890352,0.890352,81177.076399079,0
+EPM.US,D,20050914,000000,0.916228,0.916228,0.877367,0.877367,36935.423134257,0
+EPM.US,D,20050915,000000,0.883382,0.942294,0.857889,0.929213,90096.207103195,0
+EPM.US,D,20050916,000000,0.942294,0.942294,0.877367,0.877367,46935.406690256,0
+EPM.US,D,20050919,000000,0.877367,0.877367,0.799265,0.812059,51782.487115179,0
+EPM.US,D,20050920,000000,0.812059,0.812059,0.786471,0.799265,36318.541031777,0
+EPM.US,D,20050921,000000,0.799265,0.799265,0.747514,0.747514,18697.078596743,0
+EPM.US,D,20050922,000000,0.760117,0.779595,0.760117,0.773198,68695.949038706,0
+EPM.US,D,20050923,000000,0.773198,0.773198,0.753911,0.773198,64477.271434646,0
+EPM.US,D,20050926,000000,0.773198,0.877367,0.766801,0.844809,106179.12996515,0
+EPM.US,D,20050927,000000,0.903242,1.0984,0.903242,1.0984,391223.69684663,0
+EPM.US,D,20050928,000000,1.1046,1.13086,1.03959,1.1046,294451.7571098,0
+EPM.US,D,20050929,000000,1.12446,1.33233,1.1046,1.18902,451549.32031144,0
+EPM.US,D,20050930,000000,1.18902,1.29309,1.07224,1.1046,452225.90068191,0
+EPM.US,D,20051003,000000,1.16982,1.1958,1.13707,1.1958,98253.923056031,0
+EPM.US,D,20051004,000000,1.1958,1.33233,1.16982,1.26721,102814.03285943,0
+EPM.US,D,20051005,000000,1.26721,1.32574,1.22157,1.22157,37202.494333124,0
+EPM.US,D,20051006,000000,1.23484,1.23484,1.11788,1.13707,57514.568179485,0
+EPM.US,D,20051007,000000,1.14385,1.23484,1.11111,1.13707,37239.15116434,0
+EPM.US,D,20051010,000000,1.13707,1.13707,1.1046,1.11788,14203.998427573,0
+EPM.US,D,20051011,000000,1.11788,1.16982,1.03959,1.04647,51626.433747999,0
+EPM.US,D,20051012,000000,1.1046,1.1046,1.00723,1.00723,38930.602090497,0
+EPM.US,D,20051013,000000,1.02669,1.02669,0.994049,1.01391,101427.35730139,0
+EPM.US,D,20051014,000000,1.03959,1.09182,1.03959,1.03959,103640.38256886,0
+EPM.US,D,20051017,000000,1.06584,1.1046,1.00723,1.04647,85468.020327539,0
+EPM.US,D,20051018,000000,1.04647,1.05935,1.03299,1.03959,129719.09963468,0
+EPM.US,D,20051019,000000,1.05276,1.05276,1.02669,1.05276,81970.958629436,0
+EPM.US,D,20051020,000000,1.04647,1.04647,0.974949,0.974949,42085.184251229,0
+EPM.US,D,20051021,000000,0.974949,1.00723,0.94869,0.987554,21540.601361149,0
+EPM.US,D,20051024,000000,0.987554,0.987554,0.909735,0.922719,41951.124982779,0
+EPM.US,D,20051025,000000,0.922719,0.994049,0.922719,0.994049,55706.862731469,0
+EPM.US,D,20051026,000000,0.974949,1.00723,0.955088,1.00723,53858.311100097,0
+EPM.US,D,20051027,000000,1.00723,1.03959,0.974949,0.974949,62503.039239101,0
+EPM.US,D,20051028,000000,0.974949,1.00723,0.877367,0.877367,19158.954670078,0
+EPM.US,D,20051031,000000,0.922719,0.922719,0.883382,0.883382,28283.363629008,0
+EPM.US,D,20051101,000000,0.890352,0.890352,0.883382,0.883382,10804.339166705,0
+EPM.US,D,20051102,000000,0.903242,0.961868,0.903242,0.929213,54936.021937877,0
+EPM.US,D,20051103,000000,0.942294,0.942294,0.909735,0.916228,39628.129221654,0
+EPM.US,D,20051104,000000,0.909735,0.909735,0.909735,0.909735,6157.3003064225,0
+EPM.US,D,20051107,000000,0.916228,0.922719,0.909735,0.909735,17861.302844996,0
+EPM.US,D,20051108,000000,0.909735,0.909735,0.909735,0.909735,3998.7366167581,0
+EPM.US,D,20051109,000000,0.883382,0.890352,0.883382,0.883382,3540.0025575281,0
+EPM.US,D,20051110,000000,0.883382,0.883382,0.844809,0.844809,22312.489492775,0
+EPM.US,D,20051111,000000,0.883382,0.890352,0.851396,0.890352,15390.632420969,0
+EPM.US,D,20051114,000000,0.857889,0.877367,0.812059,0.812059,23113.703089375,0
+EPM.US,D,20051115,000000,0.870684,0.870684,0.779595,0.812059,32785.869840491,0
+EPM.US,D,20051116,000000,0.831727,0.831727,0.818551,0.818551,7541.8811883905,0
+EPM.US,D,20051117,000000,0.82533,0.838316,0.82533,0.831727,26715.498590955,0
+EPM.US,D,20051118,000000,0.82533,0.82533,0.786471,0.786471,29502.465101483,0
+EPM.US,D,20051121,000000,0.805757,0.805757,0.747514,0.747514,30722.613911991,0
+EPM.US,D,20051122,000000,0.753911,0.799265,0.747514,0.779595,47161.631705767,0
+EPM.US,D,20051123,000000,0.779595,0.779595,0.766801,0.779595,24546.461520943,0
+EPM.US,D,20051125,000000,0.786471,0.805757,0.779595,0.805757,27034.936691561,0
+EPM.US,D,20051128,000000,0.812059,0.812059,0.786471,0.812059,33056.083053463,0
+EPM.US,D,20051129,000000,0.831727,1.00723,0.831727,0.909735,31165.6379007,0
+EPM.US,D,20051130,000000,0.909735,0.909735,0.903242,0.903242,7161.6974817684,0
+EPM.US,D,20051201,000000,0.903242,0.909735,0.851396,0.851396,12155.40523156,0
+EPM.US,D,20051202,000000,0.851396,0.857889,0.844809,0.844809,31690.354256121,0
+EPM.US,D,20051205,000000,0.844809,0.844809,0.812059,0.812059,5156.0451451807,0
+EPM.US,D,20051206,000000,0.779595,0.779595,0.779595,0.779595,16663.148133216,0
+EPM.US,D,20051207,000000,0.773198,0.792772,0.773198,0.786471,49629.160115689,0
+EPM.US,D,20051208,000000,0.786471,0.805757,0.779595,0.805757,60783.310186006,0
+EPM.US,D,20051209,000000,0.812059,0.831727,0.786471,0.786471,26930.202888084,0
+EPM.US,D,20051212,000000,0.799265,0.844809,0.799265,0.812059,23316.886668121,0
+EPM.US,D,20051213,000000,0.844809,0.844809,0.805757,0.812059,30614.738094411,0
+EPM.US,D,20051214,000000,0.812059,0.877367,0.812059,0.877367,38549.37104584,0
+EPM.US,D,20051215,000000,0.844809,0.974949,0.844809,0.955088,74264.645369587,0
+EPM.US,D,20051216,000000,0.942294,0.942294,0.890352,0.890352,22732.472044719,0
+EPM.US,D,20051219,000000,0.909735,0.922719,0.864096,0.922719,23669.839585839,0
+EPM.US,D,20051220,000000,0.890352,0.896941,0.890352,0.896941,19775.836772558,0
+EPM.US,D,20051221,000000,0.896941,0.896941,0.877367,0.890352,58932.663878566,0
+EPM.US,D,20051222,000000,0.903242,1.00723,0.896941,0.994049,159463.49982219,0
+EPM.US,D,20051223,000000,0.994049,1.01391,0.955088,1.00723,82868.527325237,0
+EPM.US,D,20051227,000000,0.974949,1.00723,0.974949,0.974949,80684.827522737,0
+EPM.US,D,20051228,000000,0.987554,1.02021,0.974949,0.974949,85252.268692376,0
+EPM.US,D,20051229,000000,0.981247,0.981247,0.942294,0.94869,23237.288977479,0
+EPM.US,D,20051230,000000,0.94869,1.03959,0.94869,0.974949,28422.659587632,0
+EPM.US,D,20060103,000000,1.02669,1.02669,0.974949,0.974949,18929.587640462,0
+EPM.US,D,20060104,000000,0.955088,0.974949,0.955088,0.974949,16311.242553533,0
+EPM.US,D,20060105,000000,0.955088,1.00723,0.955088,0.955088,15074.336334468,0
+EPM.US,D,20060106,000000,0.955088,0.955088,0.94869,0.94869,6309.1643214643,0
+EPM.US,D,20060109,000000,0.942294,0.942294,0.909735,0.922719,30694.335785053,0
+EPM.US,D,20060110,000000,0.922719,0.942294,0.877367,0.877367,25236.657285858,0
+EPM.US,D,20060111,000000,0.877367,0.909735,0.877367,0.903242,45194.730876465,0
+EPM.US,D,20060112,000000,0.903242,0.974949,0.903242,0.974949,58434.130974014,0
+EPM.US,D,20060113,000000,0.974949,1.00073,0.942294,0.974949,27364.848172514,0
+EPM.US,D,20060117,000000,0.961868,0.974949,0.955088,0.955088,16340.568018507,0
+EPM.US,D,20060118,000000,0.955088,0.974949,0.955088,0.961868,22350.193662027,0
+EPM.US,D,20060119,000000,0.974949,0.974949,0.955088,0.955088,20470.221889613,0
+EPM.US,D,20060120,000000,0.955088,0.955088,0.851396,0.896941,53550.393717873,0
+EPM.US,D,20060123,000000,0.909735,0.909735,0.883382,0.883382,15417.863209874,0
+EPM.US,D,20060124,000000,0.883382,0.974949,0.870684,0.974949,113247.61436182,0
+EPM.US,D,20060125,000000,0.968264,0.968264,0.94869,0.961868,12770.192657971,0
+EPM.US,D,20060126,000000,0.961868,0.961868,0.916228,0.942294,13242.542111653,0
+EPM.US,D,20060127,000000,0.942294,0.942294,0.909735,0.909735,10616.865658481,0
+EPM.US,D,20060130,000000,0.922719,0.935897,0.916228,0.916228,60183.185492083,0
+EPM.US,D,20060131,000000,0.94869,0.981247,0.916228,0.981247,102506.11547721,0
+EPM.US,D,20060201,000000,0.981247,1.02669,0.968264,0.968264,74248.935299066,0
+EPM.US,D,20060202,000000,0.968264,0.974949,0.968264,0.974949,3998.7366167581,0
+EPM.US,D,20060203,000000,0.968264,1.00723,0.955088,0.974949,22195.18763288,0
+EPM.US,D,20060206,000000,1.00723,1.00723,0.994049,0.994049,7364.8810605141,0
+EPM.US,D,20060207,000000,1.03959,1.03959,1.00073,1.00723,54402.926878177,0
+EPM.US,D,20060208,000000,1.01391,1.01391,0.981247,0.981247,10772.919025661,0
+EPM.US,D,20060209,000000,1.00723,1.00723,0.961868,0.961868,14157.915554043,0
+EPM.US,D,20060210,000000,0.94869,1.00723,0.94869,1.00723,13876.18162269,0
+EPM.US,D,20060213,000000,0.974949,0.974949,0.929213,0.929213,8418.5031234944,0
+EPM.US,D,20060214,000000,0.929213,0.942294,0.916228,0.916228,22694.767875467,0
+EPM.US,D,20060215,000000,0.909735,0.942294,0.909735,0.942294,49495.100847238,0
+EPM.US,D,20060216,000000,0.974949,1.12446,0.974949,1.0984,231230.24397884,0
+EPM.US,D,20060217,000000,1.0984,1.29949,1.0984,1.16982,153068.45378188,0
+EPM.US,D,20060221,000000,1.20229,1.26721,1.20229,1.26721,70255.435372481,0
+EPM.US,D,20060222,000000,1.26721,1.33233,1.25403,1.29949,111111.04477088,0
+EPM.US,D,20060223,000000,1.26721,1.29949,1.26721,1.29949,150331.75949701,0
+EPM.US,D,20060224,000000,1.28019,1.59222,1.28019,1.40355,320144.00644079,0
+EPM.US,D,20060227,000000,1.46858,1.55958,1.41005,1.41005,239826.79456826,0
+EPM.US,D,20060228,000000,1.46228,1.48128,1.36479,1.39697,102072.51753081,0
+EPM.US,D,20060301,000000,1.41655,1.68952,1.39697,1.46228,137417.03419025,0
+EPM.US,D,20060302,000000,1.59222,1.68952,1.52721,1.55958,191976.0144356,0
+EPM.US,D,20060303,000000,1.61171,1.62469,1.55958,1.59844,70468.044993541,0
+EPM.US,D,20060306,000000,1.62469,1.65075,1.59222,1.63758,291053.14518698,0
+EPM.US,D,20060307,000000,1.65075,1.68952,1.42953,1.46228,321398.71740644,0
+EPM.US,D,20060308,000000,1.42953,1.42953,1.26721,1.42953,130410.34273763,0
+EPM.US,D,20060309,000000,1.52721,1.52721,1.34502,1.52721,50902.723165971,0
+EPM.US,D,20060310,000000,1.52721,1.55958,1.42953,1.42953,67046.39163394,0
+EPM.US,D,20060313,000000,1.4428,1.4428,1.37749,1.42953,21540.601361149,0
+EPM.US,D,20060314,000000,1.39697,1.42953,1.39697,1.42323,14092.980595887,0
+EPM.US,D,20060315,000000,1.37749,1.49455,1.37749,1.39697,70057.48848391,0
+EPM.US,D,20060316,000000,1.38418,1.68293,1.38418,1.65715,102553.24568877,0
+EPM.US,D,20060317,000000,1.68293,1.68952,1.62469,1.63119,117023.26797718,0
+EPM.US,D,20060320,000000,1.60464,1.62469,1.46228,1.46858,213329.14228853,0
+EPM.US,D,20060321,000000,1.55958,1.55958,1.4555,1.46228,407213.40662349,0
+EPM.US,D,20060322,000000,1.46228,1.65715,1.46228,1.65715,94215.387593952,0
+EPM.US,D,20060323,000000,1.65715,1.65715,1.52721,1.56597,37312.464826774,0
+EPM.US,D,20060324,000000,1.55958,1.55958,1.4364,1.49455,96594.939608953,0
+EPM.US,D,20060327,000000,1.49455,1.55958,1.49455,1.55327,32858.136164891,0
+EPM.US,D,20060328,000000,1.55327,1.56597,1.49455,1.55958,86480.796207164,0
+EPM.US,D,20060329,000000,1.49455,1.52721,1.39697,1.52721,164532.61591049,0
+EPM.US,D,20060330,000000,1.49455,1.55958,1.48806,1.55958,547969.35446859,0
+EPM.US,D,20060331,000000,1.57246,1.72217,1.57246,1.72217,241647.06807268,0
+EPM.US,D,20060403,000000,1.75473,1.91056,1.72217,1.83227,329540.72328876,0
+EPM.US,D,20060404,000000,1.84554,2.0469,1.84554,2.01444,304221.32629815,0
+EPM.US,D,20060405,000000,2.01444,2.0469,1.80639,1.9562,216531.90199886,0
+EPM.US,D,20060406,000000,1.91705,2.02084,1.81966,1.97567,64003.87464293,0
+EPM.US,D,20060407,000000,1.98226,2.07946,1.94941,2.00126,49848.053764956,0
+EPM.US,D,20060410,000000,1.91705,2.00804,1.88431,1.88431,35638.818647209,0
+EPM.US,D,20060411,000000,1.90406,1.97567,1.88431,1.93653,147892.50921403,0
+EPM.US,D,20060412,000000,1.94941,1.94941,1.93653,1.94292,47694.726765466,0
+EPM.US,D,20060413,000000,1.98226,1.99486,1.85213,1.98226,62786.867846525,0
+EPM.US,D,20060417,000000,1.94941,1.98226,1.78691,1.88431,86712.257912848,0
+EPM.US,D,20060418,000000,1.85213,1.85213,1.68952,1.72217,111504.84387195,0
+EPM.US,D,20060419,000000,1.78691,1.83227,1.72217,1.75473,65712.082977642,0
+EPM.US,D,20060420,000000,1.77393,1.81966,1.75473,1.78691,31364.632127306,0
+EPM.US,D,20060421,000000,1.72217,1.72217,1.59222,1.68293,57212.934825471,0
+EPM.US,D,20060424,000000,1.67005,1.68952,1.46858,1.51403,127718.68398827,0
+EPM.US,D,20060425,000000,1.51403,1.57246,1.30617,1.42953,181538.24358107,0
+EPM.US,D,20060426,000000,1.4555,1.48806,1.42953,1.42953,129152.48975786,0
+EPM.US,D,20060427,000000,1.46228,1.49455,1.4555,1.49455,114458.33713001,0
+EPM.US,D,20060428,000000,1.49455,1.74805,1.49455,1.7025,51551.025409495,0
+EPM.US,D,20060501,000000,1.68952,1.88431,1.68952,1.80639,83539.871005524,0
+EPM.US,D,20060502,000000,1.81966,1.82577,1.68952,1.68952,82641.25497169,0
+EPM.US,D,20060503,000000,1.7025,1.7025,1.62469,1.62469,24804.106677497,0
+EPM.US,D,20060504,000000,1.59222,1.65715,1.59222,1.65715,20766.618553452,0
+EPM.US,D,20060505,000000,1.75473,1.78691,1.68952,1.72217,53168.115335183,0
+EPM.US,D,20060508,000000,1.69582,1.99486,1.69582,1.93004,183178.37494353,0
+EPM.US,D,20060509,000000,1.99486,2.07946,1.96241,2.0406,361892.99518285,0
+EPM.US,D,20060510,000000,2.0406,2.0406,1.86492,1.96899,170654.30672372,0
+EPM.US,D,20060511,000000,1.96899,2.01444,1.89747,1.96241,320008.89983429,0
+EPM.US,D,20060512,000000,1.96899,2.39121,1.96241,2.18975,251448.05740208,0
+EPM.US,D,20060515,000000,2.30718,2.40458,2.1443,2.20932,126903.85499721,0
+EPM.US,D,20060516,000000,2.1443,2.17704,1.91705,2.0469,94114.843142614,0
+EPM.US,D,20060517,000000,2.07946,2.20932,2.0469,2.17704,79956.927588571,0
+EPM.US,D,20060518,000000,2.17704,2.24178,2.05989,2.11202,65682.757512668,0
+EPM.US,D,20060519,000000,2.02753,2.07946,1.88431,1.96241,101297.48738508,0
+EPM.US,D,20060522,000000,1.91705,1.91705,1.65075,1.81966,119118.99138475,0
+EPM.US,D,20060523,000000,1.80639,2.0532,1.7999,1.98226,117174.08465418,0
+EPM.US,D,20060524,000000,2.0469,2.0469,1.86492,1.91705,32349.129879992,0
+EPM.US,D,20060525,000000,1.91705,1.98226,1.85213,1.98226,49703.521116158,0
+EPM.US,D,20060526,000000,1.9562,1.98226,1.88431,1.94941,24329.662547745,0
+EPM.US,D,20060530,000000,1.94941,1.94941,1.89747,1.91705,15390.632420969,0
+EPM.US,D,20060531,000000,1.91705,1.94941,1.91705,1.91705,16419.118371115,0
+EPM.US,D,20060601,000000,1.94941,1.94941,1.91705,1.91705,12001.446540448,0
+EPM.US,D,20060602,000000,1.91705,1.98226,1.91705,1.94941,48971.431829852,0
+EPM.US,D,20060605,000000,1.94941,1.96899,1.91056,1.94941,27779.594034283,0
+EPM.US,D,20060606,000000,1.94941,1.97567,1.91705,1.94941,34042.675482217,0
+EPM.US,D,20060607,000000,1.94941,1.94941,1.89747,1.89747,28703.346180951,0
+EPM.US,D,20060608,000000,1.88431,1.88431,1.7999,1.83227,57427.639122598,0
+EPM.US,D,20060609,000000,1.65715,1.93653,1.65715,1.91705,69776.801890591,0
+EPM.US,D,20060612,000000,1.82577,1.91705,1.76781,1.78691,95066.873416221,0
+EPM.US,D,20060613,000000,1.78691,1.94941,1.78691,1.91705,31263.040337933,0
+EPM.US,D,20060614,000000,1.93004,1.93004,1.81317,1.81317,13237.305421479,0
+EPM.US,D,20060615,000000,1.85213,1.92354,1.85213,1.88431,16499.763399792,0
+EPM.US,D,20060616,000000,1.91705,1.93004,1.85213,1.93004,29798.861765322,0
+EPM.US,D,20060619,000000,1.93004,1.94941,1.8716,1.91705,21233.73131696,0
+EPM.US,D,20060620,000000,1.91705,1.91705,1.85213,1.88431,69857.446919268,0
+EPM.US,D,20060621,000000,1.88431,1.89747,1.88431,1.88431,80014.531180483,0
+EPM.US,D,20060622,000000,1.88431,1.89747,1.87809,1.88431,122034.78047356,0
+EPM.US,D,20060623,000000,1.87809,1.87809,1.75473,1.82577,33821.687156881,0
+EPM.US,D,20060626,000000,1.83227,1.83227,1.81966,1.83227,20263.896296761,0
+EPM.US,D,20060627,000000,1.83227,1.91705,1.82577,1.91705,72253.756342825,0
+EPM.US,D,20060628,000000,1.88431,1.88431,1.85213,1.85213,21105.956076718,0
+EPM.US,D,20060629,000000,1.8716,1.90406,1.85213,1.88431,41517.527036383,0
+EPM.US,D,20060630,000000,1.90406,1.91705,1.85213,1.88431,73575.496942707,0
+EPM.US,D,20060703,000000,1.88431,1.89108,1.88431,1.88431,67984.806513096,0
+EPM.US,D,20060705,000000,1.88431,1.89747,1.85213,1.88431,819936.85864791,0
+EPM.US,D,20060706,000000,1.88431,1.90406,1.87809,1.88431,205687.76398684,0
+EPM.US,D,20060707,000000,1.93653,1.93653,1.85852,1.88431,233697.77238877,0
+EPM.US,D,20060710,000000,1.89108,1.89108,1.86492,1.88431,62091.435391436,0
+EPM.US,D,20060711,000000,1.88431,1.90406,1.87809,1.88431,212809.66262328,0
+EPM.US,D,20060712,000000,1.88431,1.91056,1.86492,1.91056,189086.40879767,0
+EPM.US,D,20060713,000000,1.91056,1.91056,1.87809,1.88431,40876.556159103,0
+EPM.US,D,20060714,000000,1.88431,1.89108,1.8716,1.88431,109452.06132381,0
+EPM.US,D,20060717,000000,1.91705,2.07297,1.90406,1.98837,170043.70864946,0
+EPM.US,D,20060718,000000,2.01444,2.10553,2.01444,2.06676,160349.54779961,0
+EPM.US,D,20060719,000000,2.07946,2.26803,2.07946,2.1443,143883.29921693,0
+EPM.US,D,20060720,000000,2.1443,2.1443,1.91705,1.98226,53550.393717873,0
+EPM.US,D,20060721,000000,1.88431,1.98226,1.88431,1.96899,44320.203617432,0
+EPM.US,D,20060724,000000,1.94941,1.94941,1.88431,1.91705,81254.579413653,0
+EPM.US,D,20060725,000000,1.94941,1.98226,1.91705,1.94941,15543.543774046,0
+EPM.US,D,20060726,000000,1.88431,1.88431,1.62469,1.81966,78939.962356808,0
+EPM.US,D,20060727,000000,1.78691,1.81317,1.72217,1.75473,61098.558934473,0
+EPM.US,D,20060728,000000,1.78052,1.81966,1.72217,1.75473,69555.813565254,0
+EPM.US,D,20060731,000000,1.77393,1.83227,1.76781,1.78691,52319.771527017,0
+EPM.US,D,20060801,000000,1.75473,1.80639,1.71558,1.71558,17545.006758495,0
+EPM.US,D,20060802,000000,1.74805,1.85852,1.71558,1.84554,227138.294277,0
+EPM.US,D,20060803,000000,1.81966,1.85213,1.78691,1.81317,26317.510137741,0
+EPM.US,D,20060804,000000,1.84554,1.88431,1.81317,1.88431,104183.95100891,0
+EPM.US,D,20060807,000000,1.94292,1.94292,1.82577,1.85213,26777.291535007,0
+EPM.US,D,20060808,000000,1.85213,1.85213,1.73507,1.78052,70020.831652692,0
+EPM.US,D,20060809,000000,1.78691,1.82577,1.72217,1.72866,71253.548519618,0
+EPM.US,D,20060810,000000,1.72866,1.78052,1.69582,1.75473,38779.78541349,0
+EPM.US,D,20060811,000000,1.72866,1.72866,1.59222,1.72217,26930.202888084,0
+EPM.US,D,20060814,000000,1.68952,1.78691,1.68952,1.78691,80483.738620061,0
+EPM.US,D,20060815,000000,1.78691,1.88431,1.77393,1.78691,33854.154635958,0
+EPM.US,D,20060816,000000,1.85213,1.91056,1.83227,1.91056,43240.398103581,0
+EPM.US,D,20060817,000000,1.91056,1.96899,1.88431,1.94292,85102.499353404,0
+EPM.US,D,20060818,000000,1.93004,2.00804,1.89747,1.94292,49707.710468297,0
+EPM.US,D,20060821,000000,1.94292,2.00126,1.93653,1.93653,36780.41710511,0
+EPM.US,D,20060822,000000,1.90406,1.90406,1.85213,1.90406,17233.947362167,0
+EPM.US,D,20060823,000000,1.91705,1.93004,1.76113,1.83227,15695.407789088,0
+EPM.US,D,20060824,000000,1.81966,1.85213,1.76113,1.81317,15390.632420969,0
+EPM.US,D,20060825,000000,1.78691,1.91056,1.77393,1.88431,15695.407789088,0
+EPM.US,D,20060828,000000,1.87809,1.91056,1.83904,1.90406,22005.619448587,0
+EPM.US,D,20060829,000000,1.91056,2.0469,1.87809,2.03411,120186.22884219,0
+EPM.US,D,20060830,000000,2.01444,2.01444,1.93653,2.00126,110491.0206543,0
+EPM.US,D,20060831,000000,2.01444,2.01444,1.94941,1.94941,85102.499353404,0
+EPM.US,D,20060901,000000,1.98226,2.12491,1.98226,2.02753,80943.520017326,0
+EPM.US,D,20060905,000000,2.02753,2.02753,1.89108,1.98226,93867.671366408,0
+EPM.US,D,20060906,000000,2.00804,2.01444,1.94941,1.94941,49707.710468297,0
+EPM.US,D,20060907,000000,1.98226,1.99486,1.94292,1.9562,47856.01682282,0
+EPM.US,D,20060908,000000,1.98226,1.98226,1.89108,1.92354,103569.1635825,0
+EPM.US,D,20060911,000000,1.91056,1.96899,1.88431,1.93653,55241.84464403,0
+EPM.US,D,20060912,000000,1.83904,2.25477,1.83904,1.94941,82633.923605448,0
+EPM.US,D,20060913,000000,1.91705,1.94941,1.90406,1.91705,16778.355317041,0
+EPM.US,D,20060914,000000,1.94292,1.94292,1.85213,1.88431,16465.201244645,0
+EPM.US,D,20060915,000000,1.88431,1.93653,1.81966,1.81966,22312.489492775,0
+EPM.US,D,20060918,000000,1.85213,1.89747,1.79321,1.85213,30467.063431507,0
+EPM.US,D,20060919,000000,1.86492,1.94292,1.85852,1.90406,38930.602090497,0
+EPM.US,D,20060920,000000,1.91705,1.91705,1.78691,1.80639,47241.229396409,0
+EPM.US,D,20060921,000000,1.77393,1.80639,1.77393,1.79321,25853.539388338,0
+EPM.US,D,20060922,000000,1.81966,1.91705,1.7999,1.7999,10616.865658481,0
+EPM.US,D,20060925,000000,1.81966,1.81966,1.78691,1.78691,22005.619448587,0
+EPM.US,D,20060926,000000,1.81966,1.90406,1.78691,1.89747,31855.833665614,0
+EPM.US,D,20060927,000000,1.85213,1.94941,1.83227,1.83227,91868.303058029,0
+EPM.US,D,20060928,000000,1.81966,1.90406,1.81966,1.83904,307923.66625106,0
+EPM.US,D,20060929,000000,1.84554,1.88431,1.78691,1.87809,48629.999630516,0
+EPM.US,D,20061002,000000,1.90406,1.90406,1.79321,1.79321,5692.2822189839,0
+EPM.US,D,20061003,000000,1.74805,1.90406,1.74127,1.82577,21081.867301918,0
+EPM.US,D,20061004,000000,1.84554,1.84554,1.72866,1.76113,43547.26814777,0
+EPM.US,D,20061005,000000,1.75473,1.76781,1.75473,1.76781,14616.649613273,0
+EPM.US,D,20061006,000000,1.76113,1.85213,1.7025,1.85213,15236.673729857,0
+EPM.US,D,20061009,000000,1.83904,1.87809,1.78691,1.78691,9078.3260854005,0
+EPM.US,D,20061010,000000,1.83904,1.91705,1.76113,1.91705,52784.789614456,0
+EPM.US,D,20061011,000000,1.88431,1.91705,1.85213,1.91705,8460.3966448852,0
+EPM.US,D,20061012,000000,1.89747,1.92354,1.88431,1.91705,19236.457684651,0
+EPM.US,D,20061013,000000,1.88431,1.91056,1.83904,1.85213,63401.655272935,0
+EPM.US,D,20061016,000000,1.88431,1.89108,1.78691,1.81317,50011.438498381,0
+EPM.US,D,20061017,000000,1.81317,1.91705,1.80639,1.87809,13237.305421479,0
+EPM.US,D,20061018,000000,1.88431,1.91705,1.87809,1.88431,11233.747760961,0
+EPM.US,D,20061019,000000,1.92354,2.00804,1.90406,1.97567,125264.7709728,0
+EPM.US,D,20061020,000000,2.00804,2.00804,1.93004,1.96899,8306.4379537738,0
+EPM.US,D,20061023,000000,2.00804,2.00804,1.92354,1.97567,37393.109855452,0
+EPM.US,D,20061024,000000,1.90406,1.94941,1.7999,1.85213,49089.781027782,0
+EPM.US,D,20061025,000000,1.86492,1.94292,1.85213,1.8716,31237.904225098,0
+EPM.US,D,20061026,000000,1.88431,1.94292,1.85213,1.85213,22465.400845852,0
+EPM.US,D,20061027,000000,1.88431,1.91705,1.8716,1.91705,16159.378538492,0
+EPM.US,D,20061030,000000,1.89108,1.89108,1.70909,1.81966,52784.789614456,0
+EPM.US,D,20061031,000000,1.7999,1.84554,1.75473,1.78691,29701.45932809,0
+EPM.US,D,20061101,000000,1.80639,1.80639,1.73507,1.73507,14006.051539002,0
+EPM.US,D,20061102,000000,1.74127,1.75473,1.73507,1.74805,41856.864559649,0
+EPM.US,D,20061103,000000,1.74805,1.75473,1.73507,1.74805,20470.221889613,0
+EPM.US,D,20061106,000000,1.75473,1.81966,1.75473,1.80639,65401.023581315,0
+EPM.US,D,20061107,000000,1.80639,1.83227,1.76113,1.76113,3235.2271894096,0
+EPM.US,D,20061108,000000,1.85213,1.9562,1.82577,1.88431,145884.76220138,0
+EPM.US,D,20061109,000000,1.88431,1.89747,1.83227,1.83227,50323.545232742,0
+EPM.US,D,20061110,000000,1.83227,1.88431,1.81966,1.81966,45702.689823331,0
+EPM.US,D,20061113,000000,1.82577,1.82577,1.72217,1.74805,60632.493508999,0
+EPM.US,D,20061114,000000,1.78052,1.78052,1.67625,1.74805,45854.553838372,0
+EPM.US,D,20061115,000000,1.72866,1.75473,1.68952,1.69582,61862.068361821,0
+EPM.US,D,20061116,000000,1.71558,1.75473,1.69582,1.74805,55705.815393434,0
+EPM.US,D,20061117,000000,1.70909,1.74127,1.68293,1.68952,63401.655272935,0
+EPM.US,D,20061120,000000,1.75473,1.75473,1.62469,1.72217,170811.40742895,0
+EPM.US,D,20061121,000000,1.75473,1.78052,1.67625,1.68952,24622.917197481,0
+EPM.US,D,20061122,000000,1.68952,1.71558,1.63119,1.65075,42628.752691275,0
+EPM.US,D,20061124,000000,1.68952,1.69582,1.66356,1.66356,50011.438498381,0
+EPM.US,D,20061127,000000,1.65715,1.68293,1.59844,1.59844,43092.723440679,0
+EPM.US,D,20061128,000000,1.62469,1.65715,1.61811,1.65075,22929.371595256,0
+EPM.US,D,20061129,000000,1.59222,1.65075,1.49455,1.62469,118643.49991696,0
+EPM.US,D,20061130,000000,1.61811,1.64407,1.58564,1.61811,39240.614148789,0
+EPM.US,D,20061201,000000,1.60464,1.65075,1.58564,1.61811,37702.074575709,0
+EPM.US,D,20061204,000000,1.65075,1.66356,1.63119,1.63119,23389.15299252,0
+EPM.US,D,20061205,000000,1.55958,1.57246,1.50133,1.55327,54168.323158389,0
+EPM.US,D,20061206,000000,1.55327,1.55958,1.50133,1.54668,41546.852501356,0
+EPM.US,D,20061207,000000,1.53379,1.54668,1.50133,1.54668,90948.740263499,0
+EPM.US,D,20061208,000000,1.59222,1.85213,1.59222,1.81317,145118.11075992,0
+EPM.US,D,20061211,000000,1.87809,1.87809,1.79321,1.82577,105871.21258293,0
+EPM.US,D,20061212,000000,1.85852,1.8716,1.74805,1.81966,20470.221889613,0
+EPM.US,D,20061213,000000,1.87809,1.88431,1.78691,1.88431,38470.820693231,0
+EPM.US,D,20061214,000000,1.84554,1.88431,1.83227,1.83227,42628.752691275,0
+EPM.US,D,20061215,000000,1.83904,1.87809,1.83227,1.85213,29242.725268859,0
+EPM.US,D,20061218,000000,1.88431,1.91056,1.85213,1.90406,48317.892896155,0
+EPM.US,D,20061219,000000,1.91705,1.91705,1.85213,1.89108,24927.6925656,0
+EPM.US,D,20061220,000000,1.94292,1.94941,1.90406,1.91705,64173.543404562,0
+EPM.US,D,20061221,000000,1.91705,1.93653,1.88431,1.93653,14006.051539002,0
+EPM.US,D,20061222,000000,1.91705,1.93004,1.88431,1.89108,13539.986113527,0
+EPM.US,D,20061226,000000,1.88431,1.88431,1.79321,1.83227,18004.788155759,0
+EPM.US,D,20061227,000000,1.86492,1.93004,1.81966,1.93004,16620.207273792,0
+EPM.US,D,20061228,000000,1.88431,1.89108,1.85213,1.89108,8460.3966448852,0
+EPM.US,D,20061229,000000,1.93004,2.07946,1.85852,1.94941,133418.29757349,0
+EPM.US,D,20070103,000000,2.05989,2.06676,1.88431,2.06676,131112.05922093,0
+EPM.US,D,20070104,000000,2.01444,2.06676,1.92354,1.92354,180817.67501314,0
+EPM.US,D,20070105,000000,1.98226,1.99486,1.81966,1.91705,112027.46555131,0
+EPM.US,D,20070108,000000,1.92354,2.10553,1.85852,1.91705,101412.6945689,0
+EPM.US,D,20070109,000000,1.90406,1.94292,1.8716,1.89747,60783.310186006,0
+EPM.US,D,20070110,000000,1.89747,1.89747,1.68952,1.84554,63861.436670201,0
+EPM.US,D,20070111,000000,1.79321,1.79321,1.69582,1.7025,18622.717596275,0
+EPM.US,D,20070112,000000,1.76781,1.76781,1.66356,1.72217,47856.01682282,0
+EPM.US,D,20070116,000000,1.75473,1.88431,1.75473,1.88431,10308.948276257,0
+EPM.US,D,20070117,000000,1.88431,1.91056,1.75473,1.78691,59246.865288997,0
+EPM.US,D,20070118,000000,1.80639,1.80639,1.72217,1.72217,22929.371595256,0
+EPM.US,D,20070119,000000,1.78052,1.81317,1.77393,1.81317,18466.664229093,0
+EPM.US,D,20070122,000000,1.85213,1.91705,1.81966,1.87809,48013.117528036,0
+EPM.US,D,20070123,000000,1.85213,1.85213,1.78691,1.84554,18004.788155759,0
+EPM.US,D,20070124,000000,1.81966,1.88431,1.77393,1.79321,7541.8811883905,0
+EPM.US,D,20070125,000000,1.8716,1.91056,1.78691,1.82577,25853.539388338,0
+EPM.US,D,20070126,000000,1.81966,1.84554,1.72866,1.75473,40472.28367768,0
+EPM.US,D,20070129,000000,1.74805,1.75473,1.69582,1.75473,30931.034180912,0
+EPM.US,D,20070130,000000,1.72217,1.75473,1.69582,1.69582,30622.069460653,0
+EPM.US,D,20070131,000000,1.69582,1.74805,1.63119,1.63119,57709.373053952,0
+EPM.US,D,20070201,000000,1.63119,1.67005,1.62469,1.63758,30007.282034243,0
+EPM.US,D,20070202,000000,1.63119,1.67005,1.63119,1.66356,3998.7366167581,0
+EPM.US,D,20070205,000000,1.67005,1.67005,1.57246,1.64407,13539.986113527,0
+EPM.US,D,20070206,000000,1.64407,1.77393,1.63119,1.75473,19542.280390804,0
+EPM.US,D,20070207,000000,1.81317,1.81317,1.66356,1.66356,4154.7899839391,0
+EPM.US,D,20070208,000000,1.67625,1.83904,1.67625,1.79321,41546.852501356,0
+EPM.US,D,20070209,000000,1.81317,1.81966,1.75473,1.76113,54168.323158389,0
+EPM.US,D,20070212,000000,1.68952,1.71558,1.67625,1.7025,14157.915554043,0
+EPM.US,D,20070213,000000,1.67005,1.75473,1.67005,1.75473,1844.3622792328,0
+EPM.US,D,20070214,000000,1.69582,1.75473,1.66356,1.66356,16620.207273792,0
+EPM.US,D,20070215,000000,1.67005,1.68293,1.62469,1.63119,19849.150434992,0
+EPM.US,D,20070216,000000,1.64407,1.68952,1.64407,1.68293,23544.159021667,0
+EPM.US,D,20070220,000000,1.66356,1.68293,1.61171,1.61811,64942.289522085,0
+EPM.US,D,20070221,000000,1.67005,1.67625,1.63119,1.63758,8460.3966448852,0
+EPM.US,D,20070222,000000,1.63758,1.66356,1.61811,1.62469,15236.673729857,0
+EPM.US,D,20070223,000000,1.70909,1.73507,1.70909,1.73507,29242.725268859,0
+EPM.US,D,20070226,000000,1.75473,1.86492,1.74127,1.81966,73064.395981739,0
+EPM.US,D,20070227,000000,1.79321,1.83904,1.74127,1.78691,111111.04477088,0
+EPM.US,D,20070228,000000,1.78691,1.81317,1.70909,1.71558,53859.358438132,0
+EPM.US,D,20070301,000000,1.68952,1.75473,1.66356,1.75473,28308.499741843,0
+EPM.US,D,20070302,000000,1.79321,1.81966,1.76113,1.81966,64019.58471345,0
+EPM.US,D,20070305,000000,1.81966,1.85213,1.81317,1.82577,151271.22171421,0
+EPM.US,D,20070306,000000,1.84554,1.91056,1.83227,1.89747,152506.03325719,0
+EPM.US,D,20070307,000000,1.91705,1.93004,1.87809,1.89747,93101.019924955,0
+EPM.US,D,20070308,000000,1.89747,1.91705,1.89108,1.89747,44628.120999655,0
+EPM.US,D,20070309,000000,1.91705,1.93653,1.89108,1.90406,108645.61103704,0
+EPM.US,D,20070312,000000,1.91056,1.96241,1.88431,1.91705,108950.38640515,0
+EPM.US,D,20070313,000000,1.93653,1.97567,1.93653,1.94292,80641.886663312,0
+EPM.US,D,20070314,000000,1.94941,1.97567,1.93653,1.93653,67405.628579868,0
+EPM.US,D,20070315,000000,1.89108,1.89108,1.68952,1.81966,28312.689093983,0
+EPM.US,D,20070316,000000,1.91705,1.91705,1.81966,1.85213,63248.743919858,0
+EPM.US,D,20070319,000000,1.85852,1.85852,1.84554,1.85213,8306.4379537738,0
+EPM.US,D,20070320,000000,1.82577,1.84554,1.78691,1.82577,57092.490951471,0
+EPM.US,D,20070321,000000,1.81966,1.83227,1.81966,1.81966,75250.190460307,0
+EPM.US,D,20070322,000000,1.81966,1.81966,1.78691,1.78691,36935.423134257,0
+EPM.US,D,20070323,000000,1.78052,1.78052,1.67005,1.67005,33854.154635958,0
+EPM.US,D,20070326,000000,1.67625,1.80639,1.67625,1.75473,34469.989400404,0
+EPM.US,D,20070327,000000,1.76113,1.79321,1.68952,1.73507,41699.763854433,0
+EPM.US,D,20070328,000000,1.73507,1.76113,1.68293,1.68952,45243.9557641,0
+EPM.US,D,20070329,000000,1.68952,1.68952,1.67005,1.68952,17697.918111571,0
+EPM.US,D,20070330,000000,1.66356,1.7025,1.63758,1.66356,58636.267214725,0
+EPM.US,D,20070402,000000,1.63758,1.65715,1.63119,1.64407,36161.440326561,0
+EPM.US,D,20070403,000000,1.63758,1.67625,1.59222,1.65715,50011.438498381,0
+EPM.US,D,20070404,000000,1.65075,1.65075,1.62469,1.63758,17079.988671056,0
+EPM.US,D,20070405,000000,1.65075,1.74127,1.65075,1.68952,13693.944804639,0
+EPM.US,D,20070409,000000,1.71558,1.81317,1.65075,1.81317,63861.436670201,0
+EPM.US,D,20070410,000000,1.78691,1.78691,1.72217,1.74127,4461.6600281272,0
+EPM.US,D,20070411,000000,1.75473,1.77393,1.66356,1.74805,21540.601361149,0
+EPM.US,D,20070412,000000,1.76781,1.76781,1.70909,1.70909,49397.698410004,0
+EPM.US,D,20070413,000000,1.72866,1.74127,1.68293,1.68952,105108.75049361,0
+EPM.US,D,20070416,000000,1.67005,1.68952,1.67005,1.68952,11851.677201476,0
+EPM.US,D,20070417,000000,1.63758,1.68952,1.63758,1.68952,26317.510137741,0
+EPM.US,D,20070418,000000,1.68952,1.68952,1.60464,1.60464,75250.190460307,0
+EPM.US,D,20070419,000000,1.59222,1.63758,1.54029,1.63758,83713.729119296,0
+EPM.US,D,20070420,000000,1.63119,1.63758,1.55958,1.57246,36470.405046818,0
+EPM.US,D,20070423,000000,1.55958,1.60464,1.55958,1.59222,36780.41710511,0
+EPM.US,D,20070424,000000,1.62469,1.68293,1.55958,1.67005,94336.878805985,0
+EPM.US,D,20070425,000000,1.65715,1.71558,1.65075,1.68952,171432.47888356,0
+EPM.US,D,20070426,000000,1.68952,1.87809,1.68952,1.85213,320546.18424614,0
+EPM.US,D,20070427,000000,1.84554,1.98226,1.84554,1.96241,241909.94991941,0
+EPM.US,D,20070430,000000,1.94941,1.98226,1.93653,1.94941,181124.54505734,0
+EPM.US,D,20070501,000000,1.99486,2.00126,1.94941,1.96899,90794.781572388,0
+EPM.US,D,20070502,000000,1.96899,2.02753,1.96899,2.00804,98178.514717528,0
+EPM.US,D,20070503,000000,2.03411,2.0406,2.00804,2.02753,58170.201789252,0
+EPM.US,D,20070504,000000,2.0469,2.27453,2.0469,2.18334,347938.26320755,0
+EPM.US,D,20070507,000000,2.26803,2.30718,2.22249,2.30718,204518.93474004,0
+EPM.US,D,20070508,000000,2.30718,2.41727,2.24836,2.37841,96486.016453338,0
+EPM.US,D,20070509,000000,2.43045,2.43045,2.22249,2.35254,188052.68615735,0
+EPM.US,D,20070510,000000,2.33936,2.43045,2.00804,2.20301,172662.05373638,0
+EPM.US,D,20070511,000000,2.18334,2.33936,2.17704,2.33305,63401.655272935,0
+EPM.US,D,20070514,000000,2.40458,2.40458,2.17704,2.22249,102640.17474565,0
+EPM.US,D,20070515,000000,2.18975,2.22249,2.17704,2.18334,42011.870588795,0
+EPM.US,D,20070516,000000,2.16387,2.16387,2.11202,2.12491,64477.271434646,0
+EPM.US,D,20070517,000000,2.11202,2.11202,1.94941,2.07946,89714.976058538,0
+EPM.US,D,20070518,000000,2.07946,2.11202,2.06676,2.07946,27395.220975522,0
+EPM.US,D,20070521,000000,2.11202,2.1443,2.07946,2.07946,13693.944804639,0
+EPM.US,D,20070522,000000,2.07946,2.18334,2.07946,2.1378,31543.726931252,0
+EPM.US,D,20070523,000000,2.09264,2.12491,2.05989,2.07297,62476.855788232,0
+EPM.US,D,20070524,000000,2.09264,2.11202,2.0469,2.0469,23855.218417994,0
+EPM.US,D,20070525,000000,2.0469,2.07946,2.0469,2.0532,18155.604832767,0
+EPM.US,D,20070529,000000,2.11202,2.11861,2.05989,2.06676,24622.917197481,0
+EPM.US,D,20070530,000000,2.0532,2.09264,2.03411,2.0469,37088.334487333,0
+EPM.US,D,20070531,000000,2.07297,2.07297,1.9562,2.00126,62786.867846525,0
+EPM.US,D,20070601,000000,1.99486,1.99486,1.9562,1.97567,34162.072018181,0
+EPM.US,D,20070604,000000,2.02753,2.0532,1.9562,2.0532,31900.86920111,0
+EPM.US,D,20070605,000000,2.02753,2.09904,2.02753,2.06676,29390.399931761,0
+EPM.US,D,20070606,000000,2.07297,2.07946,2.05989,2.06676,41087.071104092,0
+EPM.US,D,20070607,000000,2.05989,2.06676,2.05989,2.05989,11542.712481218,0
+EPM.US,D,20070608,000000,1.96899,2.00126,1.94941,1.97567,62019.169067037,0
+EPM.US,D,20070611,000000,1.96241,1.97567,1.9562,1.9562,27849.765682613,0
+EPM.US,D,20070612,000000,1.98837,1.98837,1.94941,1.94941,37857.080604856,0
+EPM.US,D,20070613,000000,1.94292,1.97567,1.88431,1.96241,81867.272163994,0
+EPM.US,D,20070614,000000,1.96241,2.01444,1.93653,2.00126,52012.901482829,0
+EPM.US,D,20070615,000000,2.01444,2.01444,1.91705,1.97567,5692.2822189839,0
+EPM.US,D,20070618,000000,1.96241,2.0469,1.9562,2.0469,69097.079506024,0
+EPM.US,D,20070619,000000,2.01444,2.02753,1.98226,2.00126,17079.988671056,0
+EPM.US,D,20070620,000000,2.03411,2.03411,1.94292,1.98226,19849.150434992,0
+EPM.US,D,20070621,000000,1.92354,2.00804,1.88431,1.91705,48474.99360137,0
+EPM.US,D,20070622,000000,1.96241,1.98226,1.96241,1.96899,4154.7899839391,0
+EPM.US,D,20070625,000000,2.00804,2.02753,1.97567,1.98226,22623.548889102,0
+EPM.US,D,20070626,000000,1.94292,1.94941,1.88431,1.88431,26930.202888084,0
+EPM.US,D,20070627,000000,1.89747,1.90406,1.85213,1.87809,34930.818135703,0
+EPM.US,D,20070628,000000,1.89108,1.93653,1.85213,1.89108,36161.440326561,0
+EPM.US,D,20070629,000000,1.94941,1.98226,1.94292,1.97567,12770.192657971,0
+EPM.US,D,20070702,000000,2.03411,2.0469,1.98837,2.03411,29701.45932809,0
+EPM.US,D,20070703,000000,2.02753,2.02753,1.94292,1.97567,35545.605562115,0
+EPM.US,D,20070705,000000,1.9562,2.00126,1.93653,1.98226,30931.034180912,0
+EPM.US,D,20070706,000000,1.92354,1.98226,1.91705,1.94292,36318.541031777,0
+EPM.US,D,20070709,000000,1.94292,2.10553,1.91705,1.94941,84331.658559811,0
+EPM.US,D,20070710,000000,1.94941,1.9562,1.91705,1.94941,27542.895638424,0
+EPM.US,D,20070711,000000,1.94292,1.96899,1.91705,1.92354,49397.698410004,0
+EPM.US,D,20070712,000000,1.93653,1.96241,1.93653,1.96241,50166.444527527,0
+EPM.US,D,20070713,000000,1.92354,1.98226,1.91705,1.96241,46779.353323075,0
+EPM.US,D,20070716,000000,2.00126,2.02753,1.9562,1.9562,26622.28550586,0
+EPM.US,D,20070717,000000,2.00804,2.00804,1.96241,1.97567,20773.949919696,0
+EPM.US,D,20070718,000000,1.9562,1.97567,1.9562,1.96899,6618.1290417219,0
+EPM.US,D,20070719,000000,1.97567,1.98226,1.9562,1.96899,9698.3502019853,0
+EPM.US,D,20070720,000000,1.94941,1.9562,1.92354,1.9562,7998.5205715509,0
+EPM.US,D,20070723,000000,1.97567,1.97567,1.88431,1.91705,47241.229396409,0
+EPM.US,D,20070724,000000,1.91705,1.96241,1.89108,1.96241,19081.451655504,0
+EPM.US,D,20070725,000000,1.94292,1.97567,1.91705,1.94941,48317.892896155,0
+EPM.US,D,20070726,000000,1.91705,1.91705,1.86492,1.87809,25853.539388338,0
+EPM.US,D,20070727,000000,1.94941,1.94941,1.81966,1.85213,101564.55858394,0
+EPM.US,D,20070730,000000,1.85213,1.85213,1.81317,1.81317,70327.701696881,0
+EPM.US,D,20070731,000000,1.81966,1.81966,1.79321,1.79321,30311.010064327,0
+EPM.US,D,20070801,000000,1.78691,1.78691,1.75473,1.75473,10459.764953265,0
+EPM.US,D,20070802,000000,1.75473,1.78691,1.68952,1.69582,25545.622006115,0
+EPM.US,D,20070803,000000,1.71558,1.71558,1.68952,1.68952,27849.765682613,0
+EPM.US,D,20070806,000000,1.74805,1.74805,1.62469,1.63758,29701.45932809,0
+EPM.US,D,20070807,000000,1.67625,1.81966,1.63119,1.80639,48164.981543078,0
+EPM.US,D,20070808,000000,1.8716,1.8716,1.74127,1.78052,28007.913725863,0
+EPM.US,D,20070809,000000,1.75473,1.81317,1.70909,1.78691,24927.6925656,0
+EPM.US,D,20070810,000000,1.78691,1.78691,1.62469,1.62469,46012.701881623,0
+EPM.US,D,20070813,000000,1.68293,1.68293,1.64407,1.64407,28466.647785093,0
+EPM.US,D,20070814,000000,1.68952,1.71558,1.65075,1.67625,14771.655642419,0
+EPM.US,D,20070815,000000,1.68293,1.7025,1.56597,1.56597,46627.489308033,0
+EPM.US,D,20070816,000000,1.56597,1.57246,1.24115,1.53379,49858.527145304,0
+EPM.US,D,20070817,000000,1.4364,1.54668,1.4364,1.51403,13693.944804639,0
+EPM.US,D,20070820,000000,1.66356,1.67005,1.52721,1.53379,25084.793270816,0
+EPM.US,D,20070821,000000,1.53379,1.56597,1.49455,1.49455,26777.291535007,0
+EPM.US,D,20070822,000000,1.51403,1.55327,1.49455,1.52721,32156.419681594,0
+EPM.US,D,20070823,000000,1.52721,1.59222,1.52721,1.55958,30931.034180912,0
+EPM.US,D,20070824,000000,1.55327,1.55327,1.49455,1.52721,37857.080604856,0
+EPM.US,D,20070827,000000,1.52721,1.52721,1.51403,1.51403,25390.61597697,0
+EPM.US,D,20070828,000000,1.52721,1.52721,1.47498,1.47498,22465.400845852,0
+EPM.US,D,20070829,000000,1.49455,1.49455,1.42953,1.46228,239140.78815548,0
+EPM.US,D,20070830,000000,1.46228,1.46228,1.42953,1.449,43240.398103581,0
+EPM.US,D,20070831,000000,1.4555,1.4555,1.39697,1.39697,40472.28367768,0
+EPM.US,D,20070904,000000,1.39697,1.46858,1.39697,1.42953,130499.36647058,0
+EPM.US,D,20070905,000000,1.42953,1.42953,1.41655,1.42953,48317.892896155,0
+EPM.US,D,20070906,000000,1.42953,1.42953,1.39697,1.39697,119416.43538663,0
+EPM.US,D,20070907,000000,1.38418,1.42323,1.38418,1.42323,8617.497350101,0
+EPM.US,D,20070910,000000,1.37749,1.42953,1.37749,1.42953,47241.229396409,0
+EPM.US,D,20070911,000000,1.40355,1.42953,1.39697,1.41005,319930.3494817,0
+EPM.US,D,20070912,000000,1.41655,1.4555,1.39067,1.41005,55856.632070441,0
+EPM.US,D,20070913,000000,1.449,1.67625,1.449,1.67625,427804.07238709,0
+EPM.US,D,20070914,000000,1.72217,1.86492,1.68952,1.72866,108025.58692045,0
+EPM.US,D,20070917,000000,1.78691,1.7999,1.65715,1.65715,47087.270705298,0
+EPM.US,D,20070918,000000,1.67625,1.68952,1.65715,1.68293,18775.628949352,0
+EPM.US,D,20070919,000000,1.67625,1.91705,1.67625,1.85213,103412.06287729,0
+EPM.US,D,20070920,000000,1.91056,1.94292,1.89108,1.94292,51088.101998126,0
+EPM.US,D,20070921,000000,1.93004,1.96241,1.76113,1.79321,65864.994330718,0
+EPM.US,D,20070924,000000,1.81966,1.82577,1.76113,1.76113,34319.172723397,0
+EPM.US,D,20070925,000000,1.85213,1.8716,1.78691,1.83904,48629.999630516,0
+EPM.US,D,20070926,000000,1.85213,1.87809,1.81966,1.84554,50626.225924791,0
+EPM.US,D,20070927,000000,1.85213,1.89108,1.81966,1.85852,44473.114970508,0
+EPM.US,D,20070928,000000,1.88431,2.03411,1.83227,2.02753,126337.2451204,0
+EPM.US,D,20071001,000000,1.98226,2.07946,1.88431,2.00126,84331.658559811,0
+EPM.US,D,20071002,000000,1.94941,2.05989,1.94941,2.05989,56323.744833949,0
+EPM.US,D,20071003,000000,2.0532,2.1378,2.0469,2.11202,103106.24017113,0
+EPM.US,D,20071004,000000,2.10553,2.21581,2.10553,2.17704,100179.97770198,0
+EPM.US,D,20071005,000000,2.16387,2.19642,2.1443,2.17704,192821.21622967,0
+EPM.US,D,20071008,000000,2.08596,2.20932,2.07946,2.15107,471660.30525514,0
+EPM.US,D,20071009,000000,2.07946,2.1443,2.0532,2.11861,468896.38018136,0
+EPM.US,D,20071010,000000,2.11202,2.12491,2.07946,2.08596,28159.777740906,0
+EPM.US,D,20071011,000000,1.94941,2.02084,1.94292,2.01444,96486.016453338,0
+EPM.US,D,20071012,000000,2.02084,2.07297,2.01444,2.07297,8154.5739387319,0
+EPM.US,D,20071015,000000,2.0469,2.0469,2.01444,2.03411,21696.65472833,0
+EPM.US,D,20071016,000000,1.9562,1.99486,1.9562,1.99486,44473.114970508,0
+EPM.US,D,20071017,000000,1.97567,2.0469,1.97567,2.0406,16778.355317041,0
+EPM.US,D,20071018,000000,2.01444,2.02753,1.88431,2.00126,49089.781027782,0
+EPM.US,D,20071019,000000,1.98226,2.01444,1.94941,2.01444,41856.864559649,0
+EPM.US,D,20071022,000000,2.02753,2.02753,1.96241,1.96241,31081.850857919,0
+EPM.US,D,20071023,000000,1.94941,1.98226,1.94292,1.98226,30160.193387319,0
+EPM.US,D,20071024,000000,1.96899,1.98226,1.93653,1.96899,26006.450741415,0
+EPM.US,D,20071025,000000,1.96241,1.98226,1.94941,1.98226,31543.726931252,0
+EPM.US,D,20071026,000000,1.98226,1.99486,1.96899,1.97567,22158.530801664,0
+EPM.US,D,20071029,000000,1.98226,2.00804,1.96241,2.00126,83098.941692886,0
+EPM.US,D,20071030,000000,1.99486,2.02084,1.99486,2.02084,48933.7276606,0
+EPM.US,D,20071031,000000,2.01444,2.02753,2.00126,2.02753,45854.553838372,0
+EPM.US,D,20071101,000000,2.01444,2.07946,2.00126,2.0469,57092.490951471,0
+EPM.US,D,20071102,000000,2.0469,2.10553,2.03411,2.05989,173892.67592723,0
+EPM.US,D,20071105,000000,2.02753,2.17704,2.02753,2.1443,64787.283492939,0
+EPM.US,D,20071106,000000,2.20932,2.61864,2.20932,2.53433,451194.27271766,0
+EPM.US,D,20071107,000000,2.57319,2.76167,2.46931,2.50186,264302.03710283,0
+EPM.US,D,20071108,000000,2.43675,2.67067,2.37182,2.67067,392563.2421931,0
+EPM.US,D,20071109,000000,2.70314,2.80101,2.51485,2.80101,147731.21915668,0
+EPM.US,D,20071112,000000,2.84607,2.84607,2.4759,2.59935,102795.1807748,0
+EPM.US,D,20071113,000000,2.59935,2.7293,2.56049,2.7293,60632.493508999,0
+EPM.US,D,20071114,000000,2.7293,2.7293,2.5668,2.6575,271072.0301596,0
+EPM.US,D,20071115,000000,2.61864,2.61864,2.50186,2.57319,86946.861632637,0
+EPM.US,D,20071116,000000,2.5668,2.59935,2.5668,2.5668,18004.788155759,0
+EPM.US,D,20071119,000000,2.53433,2.56049,2.52163,2.54731,44415.511378596,0
+EPM.US,D,20071120,000000,2.52163,2.54731,2.37182,2.54731,69861.636271407,0
+EPM.US,D,20071121,000000,2.46931,2.5668,2.40458,2.56049,28312.689093983,0
+EPM.US,D,20071123,000000,2.53433,2.53433,2.43675,2.43675,11125.871943379,0
+EPM.US,D,20071126,000000,2.41107,2.44353,2.40458,2.43045,22158.530801664,0
+EPM.US,D,20071127,000000,2.40458,2.46931,2.37841,2.46931,20930.003286876,0
+EPM.US,D,20071128,000000,2.45651,2.61224,2.43045,2.59935,469815.94297589,0
+EPM.US,D,20071129,000000,2.59935,2.61224,2.35254,2.61224,81254.579413653,0
+EPM.US,D,20071130,000000,2.69684,2.69684,2.59276,2.59935,79251.021753135,0
+EPM.US,D,20071203,000000,2.53433,2.69035,2.53433,2.59935,13852.09284789,0
+EPM.US,D,20071204,000000,2.632,2.71002,2.54731,2.71002,40662.899200009,0
+EPM.US,D,20071205,000000,2.76167,2.76167,2.632,2.632,19389.369037728,0
+EPM.US,D,20071206,000000,2.59935,2.7229,2.59935,2.67067,22623.548889102,0
+EPM.US,D,20071207,000000,2.66408,2.66408,2.60594,2.66408,12620.423318998,0
+EPM.US,D,20071210,000000,2.69684,2.78773,2.69035,2.70314,34856.457135236,0
+EPM.US,D,20071211,000000,2.7229,2.79432,2.69684,2.76167,61098.558934473,0
+EPM.US,D,20071212,000000,2.79432,2.82688,2.69684,2.76167,104490.8210531,0
+EPM.US,D,20071213,000000,2.73579,2.76167,2.71632,2.7293,67405.628579868,0
+EPM.US,D,20071214,000000,2.73579,2.75527,2.71002,2.75527,46935.406690256,0
+EPM.US,D,20071217,000000,2.66408,2.82688,2.59935,2.73579,131879.75800042,0
+EPM.US,D,20071218,000000,2.76816,2.79432,2.71002,2.7293,84483.522574854,0
+EPM.US,D,20071219,000000,2.82688,2.82688,2.68376,2.75527,114949.53866833,0
+EPM.US,D,20071220,000000,2.76167,2.76167,2.70314,2.73579,23697.070374742,0
+EPM.US,D,20071221,000000,2.74219,2.74887,2.66408,2.67067,42933.528059393,0
+EPM.US,D,20071224,000000,2.66408,2.7293,2.66408,2.7229,24007.082433035,0
+EPM.US,D,20071226,000000,2.7229,2.7229,2.67067,2.69684,2770.209101971,0
+EPM.US,D,20071227,000000,2.67067,3.23621,2.67067,3.13882,185129.5657023,0
+EPM.US,D,20071228,000000,3.15151,3.40511,3.12583,3.36625,84331.658559811,0
+EPM.US,D,20071231,000000,3.40511,3.73003,3.15151,3.28165,142557.36926491,0
+EPM.US,D,20080102,000000,3.34659,3.52865,3.249,3.52865,68174.37469739,0
+EPM.US,D,20080103,000000,3.53506,3.80154,3.39871,3.68448,90177.899469907,0
+EPM.US,D,20080104,000000,3.71705,3.71705,3.35316,3.4182,85339.197749262,0
+EPM.US,D,20080107,000000,3.13223,3.40511,2.76167,2.9827,199784.96682286,0
+EPM.US,D,20080108,000000,2.95034,3.04772,2.84607,2.99559,52536.570500215,0
+EPM.US,D,20080109,000000,3.03483,3.03483,2.95674,2.9892,38973.542949922,0
+EPM.US,D,20080110,000000,2.9892,3.01527,2.92418,2.94385,59399.776642074,0
+EPM.US,D,20080111,000000,2.9892,2.9892,2.92418,2.93067,28312.689093983,0
+EPM.US,D,20080114,000000,2.93067,2.93067,2.84607,2.89849,29242.725268859,0
+EPM.US,D,20080115,000000,2.87205,2.89849,2.77465,2.8202,17390.000729348,0
+EPM.US,D,20080116,000000,2.78773,2.78773,2.60594,2.69684,49707.710468297,0
+EPM.US,D,20080117,000000,2.645,2.69684,2.54073,2.69684,58636.267214725,0
+EPM.US,D,20080118,000000,2.62542,2.82688,2.58627,2.70314,40877.603497136,0
+EPM.US,D,20080122,000000,2.46931,2.67736,2.20932,2.67067,72363.726836475,0
+EPM.US,D,20080123,000000,2.59935,2.7293,2.53433,2.7293,54782.063246765,0
+EPM.US,D,20080124,000000,2.7293,2.77465,2.632,2.76816,18155.604832767,0
+EPM.US,D,20080125,000000,2.76167,2.89171,2.7293,2.78134,24007.082433035,0
+EPM.US,D,20080128,000000,2.75527,2.9892,2.75527,2.9892,44010.191559139,0
+EPM.US,D,20080129,000000,2.95674,2.96953,2.87863,2.91148,66167.675022768,0
+EPM.US,D,20080130,000000,2.86565,3.01527,2.86565,2.97611,21081.867301918,0
+EPM.US,D,20080131,000000,2.94385,2.94385,2.86565,2.91777,22928.32425722,0
+EPM.US,D,20080201,000000,2.93067,2.93744,2.83338,2.88513,29550.642651083,0
+EPM.US,D,20080204,000000,2.85916,2.85916,2.79432,2.83338,8617.497350101,0
+EPM.US,D,20080205,000000,2.81389,2.81389,2.79432,2.79432,8154.5739387319,0
+EPM.US,D,20080206,000000,2.79432,2.79432,2.79432,2.79432,5075.4001165033,0
+EPM.US,D,20080207,000000,2.8202,2.8202,2.7293,2.73579,4767.4827342805,0
+EPM.US,D,20080208,000000,2.7293,2.7293,2.61224,2.69684,84189.220587083,0
+EPM.US,D,20080211,000000,2.7293,2.7293,2.59935,2.63802,25390.61597697,0
+EPM.US,D,20080212,000000,2.63802,2.63802,2.54731,2.59935,52628.736247274,0
+EPM.US,D,20080213,000000,2.5668,2.63802,2.40458,2.554,64324.360081569,0
+EPM.US,D,20080214,000000,2.54073,2.645,2.54073,2.59935,35752.978493,0
+EPM.US,D,20080215,000000,2.60594,2.60594,2.59935,2.59935,21805.577883945,0
+EPM.US,D,20080219,000000,2.63802,2.69684,2.5668,2.57997,65100.437565335,0
+EPM.US,D,20080220,000000,2.58627,2.61224,2.54073,2.59935,38006.849943828,0
+EPM.US,D,20080221,000000,2.57997,2.632,2.53433,2.57997,28466.647785093,0
+EPM.US,D,20080222,000000,2.57997,2.57997,2.54731,2.54731,4767.4827342805,0
+EPM.US,D,20080225,000000,2.5668,2.63802,2.554,2.59276,112337.47760961,0
+EPM.US,D,20080226,000000,2.59935,2.6512,2.54731,2.59935,100946.62914343,0
+EPM.US,D,20080227,000000,2.5668,2.6575,2.5668,2.645,543643.84838498,0
+EPM.US,D,20080228,000000,2.645,2.86565,2.645,2.85916,116964.61704723,0
+EPM.US,D,20080229,000000,2.87205,3.04772,2.80722,3.01527,63401.655272935,0
+EPM.US,D,20080303,000000,3.04133,3.05412,2.95674,2.95674,215131.61104637,0
+EPM.US,D,20080304,000000,2.87205,2.92418,2.67736,2.86565,86173.926162976,0
+EPM.US,D,20080305,000000,2.79432,2.81389,2.59935,2.69035,70567.542106843,0
+EPM.US,D,20080306,000000,2.69684,2.76167,2.68376,2.75527,3540.0025575281,0
+EPM.US,D,20080307,000000,2.61864,2.71002,2.58627,2.59276,87409.785044006,0
+EPM.US,D,20080310,000000,2.60594,2.60594,2.33305,2.44353,262526.79913389,0
+EPM.US,D,20080311,000000,2.50186,2.6575,2.44964,2.6575,30160.193387319,0
+EPM.US,D,20080312,000000,2.42415,2.68376,2.42415,2.60594,35545.605562115,0
+EPM.US,D,20080313,000000,2.52793,2.91148,2.52793,2.89171,100486.84774616,0
+EPM.US,D,20080314,000000,2.85285,2.89171,2.7293,2.7293,12001.446540448,0
+EPM.US,D,20080317,000000,2.632,2.67067,2.60594,2.67067,25390.61597697,0
+EPM.US,D,20080318,000000,2.645,2.76816,2.645,2.74219,33548.331929805,0
+EPM.US,D,20080319,000000,2.70314,2.7229,2.60594,2.60594,37702.074575709,0
+EPM.US,D,20080320,000000,2.632,2.6512,2.40458,2.50855,39703.537560158,0
+EPM.US,D,20080324,000000,2.50186,2.632,2.50186,2.54731,40546.644678149,0
+EPM.US,D,20080325,000000,2.54731,2.66408,2.54731,2.66408,21233.73131696,0
+EPM.US,D,20080326,000000,2.66408,2.66408,2.57997,2.632,33240.414547582,0
+EPM.US,D,20080327,000000,2.645,2.82688,2.63802,2.79432,33854.154635958,0
+EPM.US,D,20080328,000000,2.83338,2.89171,2.80101,2.86565,32312.473048774,0
+EPM.US,D,20080331,000000,2.89171,2.95674,2.76167,2.95674,52012.901482829,0
+EPM.US,D,20080401,000000,2.71632,2.85916,2.71632,2.85916,30311.010064327,0
+EPM.US,D,20080402,000000,2.79432,2.79432,2.68376,2.70314,19236.457684651,0
+EPM.US,D,20080403,000000,2.6512,2.74887,2.6512,2.70314,15695.407789088,0
+EPM.US,D,20080404,000000,2.70314,2.74887,2.69684,2.73579,13678.234734118,0
+EPM.US,D,20080407,000000,2.79432,2.9046,2.79432,2.89171,44859.582705339,0
+EPM.US,D,20080408,000000,2.91777,3.04133,2.87863,2.93067,154925.38411753,0
+EPM.US,D,20080409,000000,2.95034,3.08,2.9046,3.04133,126187.47578143,0
+EPM.US,D,20080410,000000,3.0737,3.08,3.02166,3.0737,22779.602256283,0
+EPM.US,D,20080411,000000,3.05412,3.09336,3.04133,3.06081,45854.553838372,0
+EPM.US,D,20080414,000000,3.05412,3.09336,2.99559,3.04772,63330.436286571,0
+EPM.US,D,20080415,000000,3.05412,3.16488,3.05412,3.11925,93407.889969143,0
+EPM.US,D,20080416,000000,3.11925,3.17748,3.11925,3.15819,16311.242553533,0
+EPM.US,D,20080417,000000,3.18398,3.27516,3.12583,3.27516,52255.883906896,0
+EPM.US,D,20080418,000000,3.28165,3.30104,3.15151,3.30104,30777.0754898,0
+EPM.US,D,20080421,000000,3.31402,3.35967,3.19076,3.35967,33301.160153599,0
+EPM.US,D,20080422,000000,3.37923,3.4244,3.34008,3.38592,36318.541031777,0
+EPM.US,D,20080423,000000,3.38592,3.41151,3.26208,3.35316,20314.168522431,0
+EPM.US,D,20080424,000000,3.34659,3.35316,3.21682,3.31402,28829.026745124,0
+EPM.US,D,20080425,000000,3.27516,3.34659,3.25569,3.25569,33700.195944848,0
+EPM.US,D,20080428,000000,3.33359,3.37245,3.28806,3.37245,29775.820328557,0
+EPM.US,D,20080429,000000,3.30753,3.35967,3.16488,3.23621,24431.254337119,0
+EPM.US,D,20080430,000000,3.21682,3.25569,3.15151,3.2427,26362.545673237,0
+EPM.US,D,20080501,000000,3.26847,3.26847,3.12583,3.19725,41432.692655566,0
+EPM.US,D,20080502,000000,3.23621,3.26208,3.23621,3.249,49120.153830789,0
+EPM.US,D,20080505,000000,3.2427,3.29464,3.2427,3.28806,98520.994254897,0
+EPM.US,D,20080506,000000,3.31402,3.80813,3.30753,3.7623,336888.84694072,0
+EPM.US,D,20080507,000000,3.76907,3.93168,3.65842,3.89884,162747.95189924,0
+EPM.US,D,20080508,000000,3.83391,3.93798,3.76907,3.93168,107075.65132291,0
+EPM.US,D,20080509,000000,3.95756,3.95756,3.73652,3.82102,82020.183517071,0
+EPM.US,D,20080512,000000,3.98993,3.98993,3.79496,3.83391,32682.18337505,0
+EPM.US,D,20080513,000000,3.8468,3.89884,3.7623,3.7623,48429.958065875,0
+EPM.US,D,20080514,000000,3.73652,3.78215,3.5741,3.73652,75852.409830301,0
+EPM.US,D,20080515,000000,3.71064,3.73003,3.47672,3.71064,85300.446241976,0
+EPM.US,D,20080516,000000,3.70415,3.86657,3.70415,3.86657,210765.25877942,0
+EPM.US,D,20080519,000000,3.92519,4.15253,3.89884,4.0876,161721.56062515,0
+EPM.US,D,20080520,000000,4.12645,4.38005,4.07443,4.31494,251586.30602267,0
+EPM.US,D,20080521,000000,4.41224,4.64636,4.38005,4.45148,227849.43680261,0
+EPM.US,D,20080522,000000,4.48375,4.54867,4.10011,4.13305,483889.02414913,0
+EPM.US,D,20080523,000000,4.16542,4.22395,3.94438,4.15892,63063.365087705,0
+EPM.US,D,20080527,000000,4.22395,4.22395,4.08083,4.15892,71540.519141146,0
+EPM.US,D,20080528,000000,4.12645,4.19148,3.83391,3.97065,77697.819447568,0
+EPM.US,D,20080529,000000,3.96395,4.0031,3.6715,3.70415,65983.343528648,0
+EPM.US,D,20080530,000000,3.6651,3.98353,3.63893,3.96395,56424.289285287,0
+EPM.US,D,20080602,000000,3.98353,3.98353,3.71064,3.82102,39687.827489636,0
+EPM.US,D,20080603,000000,3.7623,3.83391,3.71064,3.80154,25723.669472027,0
+EPM.US,D,20080604,000000,3.86657,3.89253,3.73652,3.80154,52970.16844661,0
+EPM.US,D,20080605,000000,3.82102,3.86657,3.5741,3.86007,130214.49052512,0
+EPM.US,D,20080606,000000,3.73652,3.95756,3.73652,3.95756,78879.216750791,0
+EPM.US,D,20080609,000000,3.95078,3.95078,3.88604,3.89253,45075.334340501,0
+EPM.US,D,20080610,000000,3.82102,3.93168,3.82102,3.90562,26785.670239285,0
+EPM.US,D,20080611,000000,3.80813,3.94438,3.76907,3.94438,38074.926916088,0
+EPM.US,D,20080612,000000,3.87305,3.89253,3.83391,3.84051,13852.09284789,0
+EPM.US,D,20080613,000000,3.86657,3.86657,3.80154,3.81472,395030.77060303,0
+EPM.US,D,20080616,000000,3.80154,3.93168,3.80154,3.93168,20779.186609869,0
+EPM.US,D,20080617,000000,3.89884,3.93798,3.83391,3.83391,13962.063341541,0
+EPM.US,D,20080618,000000,3.80154,3.89253,3.80154,3.82723,7619.3842029636,0
+EPM.US,D,20080619,000000,3.86657,3.86657,3.48321,3.65192,35440.871758638,0
+EPM.US,D,20080620,000000,3.6651,3.6651,3.47004,3.50918,65632.485286999,0
+EPM.US,D,20080623,000000,3.47004,3.50918,3.35967,3.43757,88204.714612397,0
+EPM.US,D,20080624,000000,3.47004,3.65842,3.33359,3.35967,57283.1064738,0
+EPM.US,D,20080625,000000,3.43108,3.43108,3.26847,3.26847,81865.177487926,0
+EPM.US,D,20080626,000000,3.41151,3.81472,3.27516,3.54165,165095.03643516,0
+EPM.US,D,20080627,000000,3.60647,3.91182,3.60647,3.80813,83833.12565526,0
+EPM.US,D,20080630,000000,3.9186,4.02898,3.80813,3.96395,112989.96920528,0
+EPM.US,D,20080701,000000,3.89253,3.89253,3.73652,3.78215,37447.57143326,0
+EPM.US,D,20080702,000000,3.83391,3.93168,3.76907,3.86657,65785.396640075,0
+EPM.US,D,20080703,000000,3.83391,3.83391,3.63893,3.73652,31021.105251902,0
+EPM.US,D,20080707,000000,3.69098,3.69098,3.38592,3.43757,81280.762864523,0
+EPM.US,D,20080708,000000,3.41151,3.47672,3.28806,3.33359,50993.841574997,0
+EPM.US,D,20080709,000000,3.30753,3.35316,3.28806,3.34659,27095.682297578,0
+EPM.US,D,20080710,000000,3.31402,3.41151,3.249,3.41151,36448.410948088,0
+EPM.US,D,20080711,000000,3.46364,3.54165,3.46364,3.54165,29498.275749343,0
+EPM.US,D,20080714,000000,3.50918,3.5805,3.50918,3.56762,3091.7418786459,0
+EPM.US,D,20080715,000000,3.51567,3.54165,3.38592,3.51567,22350.193662027,0
+EPM.US,D,20080716,000000,3.59368,3.60647,3.44406,3.51567,21081.867301918,0
+EPM.US,D,20080717,000000,3.5805,3.5805,3.34008,3.44406,52682.150487048,0
+EPM.US,D,20080718,000000,3.41151,3.44406,3.41151,3.44406,16010.656537554,0
+EPM.US,D,20080721,000000,3.44406,3.44406,3.33359,3.44406,11795.120947598,0
+EPM.US,D,20080722,000000,3.37923,3.43757,3.36625,3.41151,16490.33735748,0
+EPM.US,D,20080723,000000,3.37245,3.39212,3.13882,3.15819,75853.457168336,0
+EPM.US,D,20080724,000000,3.15151,3.15819,2.9892,3.15819,70675.417924425,0
+EPM.US,D,20080725,000000,3.08678,3.37923,3.0737,3.37923,35011.463164381,0
+EPM.US,D,20080728,000000,3.43757,3.43757,3.249,3.249,26707.119886677,0
+EPM.US,D,20080729,000000,3.21682,3.2427,3.21682,3.23621,4394.6303939018,0
+EPM.US,D,20080730,000000,3.19076,3.22303,3.0737,3.20345,27492.623412756,0
+EPM.US,D,20080731,000000,3.2427,3.31402,3.17127,3.28806,26148.888714144,0
+EPM.US,D,20080801,000000,3.34659,3.34659,3.15151,3.15819,32030.739117421,0
+EPM.US,D,20080804,000000,3.15151,3.18398,3.0737,3.09336,19236.457684651,0
+EPM.US,D,20080805,000000,3.06081,3.06081,2.632,2.67067,69671.020749079,0
+EPM.US,D,20080806,000000,2.645,2.69035,2.632,2.69035,32156.419681594,0
+EPM.US,D,20080807,000000,2.69684,2.76167,2.66408,2.70314,112801.44835901,0
+EPM.US,D,20080808,000000,2.71002,2.7293,2.67067,2.7229,16340.568018507,0
+EPM.US,D,20080811,000000,2.61224,2.69035,2.54073,2.60594,52134.392694862,0
+EPM.US,D,20080812,000000,2.61224,2.6575,2.59935,2.645,47481.069806372,0
+EPM.US,D,20080813,000000,2.61864,2.632,2.57319,2.62542,16007.514523449,0
+EPM.US,D,20080814,000000,2.59276,2.62542,2.59276,2.59935,2925.2151311172,0
+EPM.US,D,20080815,000000,2.59935,2.61224,2.50186,2.5668,75756.054731101,0
+EPM.US,D,20080818,000000,2.5668,2.57319,2.37182,2.37841,61426.375739356,0
+EPM.US,D,20080819,000000,2.30718,2.39121,2.28054,2.33936,63019.376890244,0
+EPM.US,D,20080820,000000,2.37182,2.59276,2.37182,2.40458,111159.22232049,0
+EPM.US,D,20080821,000000,2.40458,2.46931,2.3849,2.40458,88525.200051038,0
+EPM.US,D,20080822,000000,2.34585,2.46291,2.33936,2.39121,75487.9361942,0
+EPM.US,D,20080825,000000,2.45651,2.45651,2.37841,2.42415,41402.319852558,0
+EPM.US,D,20080826,000000,2.43045,2.48878,2.34585,2.3977,29287.760804354,0
+EPM.US,D,20080827,000000,2.43045,2.46291,2.40458,2.43675,31145.738478039,0
+EPM.US,D,20080828,000000,2.43675,2.48229,2.42415,2.42415,21848.518743372,0
+EPM.US,D,20080829,000000,2.41727,2.42415,2.35254,2.36523,36719.671499093,0
+EPM.US,D,20080902,000000,2.36523,2.36523,2.17704,2.20932,48993.425928583,0
+EPM.US,D,20080903,000000,2.18334,2.20932,2.08596,2.1378,34009.160665104,0
+EPM.US,D,20080904,000000,2.27453,2.3849,2.27453,2.34585,100878.55217117,0
+EPM.US,D,20080905,000000,2.33936,2.35893,2.3006,2.34585,94448.943975706,0
+EPM.US,D,20080908,000000,2.3977,2.3977,2.3006,2.3006,73708.508873123,0
+EPM.US,D,20080909,000000,2.3006,2.35254,2.24178,2.3006,89559.970029392,0
+EPM.US,D,20080910,000000,2.27453,2.2941,2.11202,2.28054,131874.52131024,0
+EPM.US,D,20080911,000000,2.18975,2.28732,2.11202,2.15107,41011.662765588,0
+EPM.US,D,20080912,000000,2.11202,2.53433,2.11202,2.46291,80214.572745125,0
+EPM.US,D,20080915,000000,2.33936,2.42415,2.27453,2.31329,13486.571873755,0
+EPM.US,D,20080916,000000,2.22249,2.30718,1.98226,2.17704,86690.263814118,0
+EPM.US,D,20080917,000000,2.24178,2.33936,2.16387,2.31997,56202.253621915,0
+EPM.US,D,20080918,000000,2.28054,2.33936,2.28054,2.33305,26930.202888084,0
+EPM.US,D,20080919,000000,2.33936,2.33936,2.27453,2.28054,24836.574156575,0
+EPM.US,D,20080922,000000,2.30718,2.53433,2.24178,2.44353,52383.659147138,0
+EPM.US,D,20080923,000000,2.43675,2.46931,2.40458,2.43045,39056.282654669,0
+EPM.US,D,20080924,000000,2.48229,2.52793,2.43675,2.43675,63644.637697002,0
+EPM.US,D,20080925,000000,2.40458,2.44353,2.40458,2.44353,12925.198687117,0
+EPM.US,D,20080926,000000,2.43675,2.46931,2.17704,2.21581,37097.760529647,0
+EPM.US,D,20080929,000000,2.18975,2.20932,1.88431,1.94941,55398.945349246,0
+EPM.US,D,20080930,000000,1.92354,1.98837,1.68952,1.98226,246141.19557989,0
+EPM.US,D,20081001,000000,1.97567,1.98837,1.85213,1.86492,57953.402816053,0
+EPM.US,D,20081002,000000,1.88431,1.88431,1.62469,1.65715,151728.9084354,0
+EPM.US,D,20081003,000000,1.78691,1.78691,1.66356,1.68952,410956.59275977,0
+EPM.US,D,20081006,000000,1.63119,1.65715,1.46858,1.65715,111487.03912537,0
+EPM.US,D,20081007,000000,1.61171,1.66356,1.29949,1.31266,71635.82690231,0
+EPM.US,D,20081008,000000,1.62469,1.62469,1.16982,1.26721,90801.065600597,0
+EPM.US,D,20081009,000000,1.29949,1.33233,1.26721,1.26721,79353.660880542,0
+EPM.US,D,20081010,000000,1.13707,1.36479,0.968264,1.03959,265246.7360102,0
+EPM.US,D,20081013,000000,1.14385,1.37749,1.13707,1.37749,67953.386372053,0
+EPM.US,D,20081014,000000,1.37749,1.46228,1.13086,1.13086,205111.72806771,0
+EPM.US,D,20081015,000000,1.26043,1.26043,1.13707,1.21498,111568.73149209,0
+EPM.US,D,20081016,000000,1.23484,1.28019,1.1046,1.1046,49092.923041886,0
+EPM.US,D,20081017,000000,1.14385,1.27351,1.14385,1.23484,164655.15446055,0
+EPM.US,D,20081020,000000,1.36479,1.449,1.25403,1.29949,113527.2536171,0
+EPM.US,D,20081021,000000,1.33233,1.37749,1.23484,1.24755,78206.825732468,0
+EPM.US,D,20081022,000000,1.29309,1.30617,1.13086,1.13086,111384.39999797,0
+EPM.US,D,20081023,000000,1.13707,1.36479,1.13707,1.16982,105415.6205378,0
+EPM.US,D,20081024,000000,1.13707,1.13707,0.929213,0.929213,238909.32644979,0
+EPM.US,D,20081027,000000,0.94869,0.968264,0.909735,0.955088,86327.884854087,0
+EPM.US,D,20081028,000000,0.961868,0.961868,0.838316,0.909735,83865.593134339,0
+EPM.US,D,20081029,000000,0.916228,0.968264,0.909735,0.94869,83322.024694292,0
+EPM.US,D,20081030,000000,0.942294,0.94869,0.922719,0.942294,1249569.5832438,0
+EPM.US,D,20081031,000000,0.883382,1.06584,0.883382,1.05935,203890.53191917,0
+EPM.US,D,20081103,000000,1.03959,1.1046,1.03959,1.08513,157790.90098066,0
+EPM.US,D,20081104,000000,1.1046,1.21498,1.1046,1.20868,51659.948565111,0
+EPM.US,D,20081105,000000,1.20229,1.23484,1.11111,1.13086,58507.444636448,0
+EPM.US,D,20081106,000000,1.14385,1.29949,0.994049,1.07224,43097.960130852,0
+EPM.US,D,20081107,000000,1.02021,1.0984,1.01391,1.03959,22250.696548724,0
+EPM.US,D,20081110,000000,1.1046,1.1046,1.05276,1.05276,131727.89398537,0
+EPM.US,D,20081111,000000,1.01391,1.05276,1.00723,1.00723,53204.772166399,0
+EPM.US,D,20081112,000000,0.974949,1.07224,0.942294,0.961868,51475.617070992,0
+EPM.US,D,20081113,000000,0.974949,1.00723,0.94869,1.00723,41935.414912256,0
+EPM.US,D,20081114,000000,1.01391,1.01391,0.974949,1.00723,16865.284373928,0
+EPM.US,D,20081117,000000,0.981247,1.01391,0.896941,0.974949,99398.663528036,0
+EPM.US,D,20081118,000000,0.942294,0.961868,0.896941,0.929213,59655.327122558,0
+EPM.US,D,20081119,000000,0.851396,0.935897,0.82533,0.909735,156210.46788619,0
+EPM.US,D,20081120,000000,0.812059,0.844809,0.682206,0.682206,97654.845700143,0
+EPM.US,D,20081121,000000,0.682206,0.812059,0.649838,0.799265,85868.103456822,0
+EPM.US,D,20081124,000000,0.773198,0.812059,0.714764,0.773198,78352.405719301,0
+EPM.US,D,20081125,000000,0.747514,0.812059,0.682206,0.682206,83630.98941455,0
+EPM.US,D,20081126,000000,0.714764,0.844809,0.714764,0.82533,80279.507703281,0
+EPM.US,D,20081128,000000,0.831727,0.838316,0.831727,0.838316,922.70480863381,0
+EPM.US,D,20081201,000000,0.838316,0.838316,0.760117,0.766801,125210.30939499,0
+EPM.US,D,20081202,000000,0.779595,0.779595,0.753911,0.760117,55259.649390621,0
+EPM.US,D,20081203,000000,0.760117,0.760117,0.721353,0.760117,17773.326450074,0
+EPM.US,D,20081204,000000,0.747514,0.779595,0.727941,0.779595,89684.60325553,0
+EPM.US,D,20081205,000000,0.688985,0.792772,0.676,0.779595,140645.97735145,0
+EPM.US,D,20081208,000000,0.741021,0.812059,0.714764,0.760117,28823.790054951,0
+EPM.US,D,20081209,000000,0.773198,0.799265,0.695287,0.779595,24310.810463119,0
+EPM.US,D,20081210,000000,0.844809,0.844809,0.773198,0.779595,15776.052817765,0
+EPM.US,D,20081211,000000,0.741021,0.851396,0.741021,0.805757,18056.107719463,0
+EPM.US,D,20081212,000000,0.812059,0.812059,0.779595,0.805757,5754.0751630354,0
+EPM.US,D,20081215,000000,0.812059,0.82533,0.779595,0.82533,67244.338522513,0
+EPM.US,D,20081216,000000,0.812059,0.82533,0.799265,0.818551,60190.516858326,0
+EPM.US,D,20081217,000000,0.812059,0.844809,0.779595,0.805757,10105.764697511,0
+EPM.US,D,20081218,000000,0.786471,0.838316,0.786471,0.805757,17801.604577014,0
+EPM.US,D,20081219,000000,0.786471,0.942294,0.786471,0.942294,24048.975954426,0
+EPM.US,D,20081222,000000,0.922719,0.987554,0.877367,0.883382,31318.549253776,0
+EPM.US,D,20081223,000000,0.864096,0.877367,0.812059,0.812059,20364.4407481,0
+EPM.US,D,20081224,000000,0.812059,0.812059,0.812059,0.812059,152.91135307666,0
+EPM.US,D,20081226,000000,0.818551,0.818551,0.779595,0.792772,11847.487849336,0
+EPM.US,D,20081229,000000,0.857889,0.857889,0.766801,0.773198,17312.497714775,0
+EPM.US,D,20081230,000000,0.773198,0.812059,0.766801,0.766801,29085.624563643,0
+EPM.US,D,20081231,000000,0.779595,0.786471,0.714764,0.779595,62476.855788232,0
+EPM.US,D,20090102,000000,0.805757,0.890352,0.760117,0.812059,197311.15438473,0
+EPM.US,D,20090105,000000,0.896941,0.916228,0.877367,0.883382,24369.461393066,0
+EPM.US,D,20090106,000000,0.909735,0.935897,0.877367,0.909735,32507.277923242,0
+EPM.US,D,20090107,000000,0.877367,0.883382,0.857889,0.857889,7619.3842029636,0
+EPM.US,D,20090108,000000,0.877367,0.916228,0.877367,0.909735,42333.403365469,0
+EPM.US,D,20090109,000000,0.916228,1.1046,0.883382,1.01391,228983.70389426,0
+EPM.US,D,20090112,000000,1.01391,1.21498,1.01391,1.03299,68695.949038706,0
+EPM.US,D,20090113,000000,1.03959,1.13086,1.02669,1.03299,40462.857635367,0
+EPM.US,D,20090114,000000,0.981247,1.02669,0.955088,0.955088,55993.833352996,0
+EPM.US,D,20090115,000000,0.974949,1.00723,0.909735,0.994049,53398.529702832,0
+EPM.US,D,20090116,000000,0.974949,1.01391,0.961868,0.961868,23842.650361577,0
+EPM.US,D,20090120,000000,0.942294,0.942294,0.799265,0.82533,30961.406983919,0
+EPM.US,D,20090121,000000,0.812059,0.909735,0.812059,0.877367,42240.190280375,0
+EPM.US,D,20090122,000000,0.877367,0.903242,0.877367,0.883382,31431.661761532,0
+EPM.US,D,20090123,000000,0.883382,0.896941,0.864096,0.896941,16850.621641441,0
+EPM.US,D,20090126,000000,0.877367,0.942294,0.877367,0.909735,17963.941972403,0
+EPM.US,D,20090127,000000,0.890352,0.922719,0.890352,0.916228,17233.947362167,0
+EPM.US,D,20090128,000000,0.883382,0.961868,0.877367,0.955088,15417.863209874,0
+EPM.US,D,20090129,000000,0.974949,1.00723,0.974949,0.994049,9231.2374384772,0
+EPM.US,D,20090130,000000,0.994049,1.00723,0.974949,0.974949,27176.327326255,0
+EPM.US,D,20090202,000000,1.00073,1.00073,0.974949,0.974949,8147.2425724885,0
+EPM.US,D,20090203,000000,0.968264,0.968264,0.94869,0.961868,6389.8093501417,0
+EPM.US,D,20090204,000000,0.942294,0.955088,0.935897,0.955088,4613.5240431691,0
+EPM.US,D,20090205,000000,0.974949,0.987554,0.968264,0.974949,17697.918111571,0
+EPM.US,D,20090206,000000,0.981247,1.01391,0.974949,1.01391,15764.532099382,0
+EPM.US,D,20090209,000000,0.981247,1.00723,0.981247,0.987554,10204.21447278,0
+EPM.US,D,20090210,000000,0.994049,1.17631,0.974949,1.06584,55622.028350652,0
+EPM.US,D,20090211,000000,1.0984,1.0984,1.05935,1.07224,9601.9951027863,0
+EPM.US,D,20090212,000000,1.05935,1.05935,1.03299,1.03299,5386.4595128305,0
+EPM.US,D,20090213,000000,1.02669,1.22816,1.00073,1.06584,13254.062830036,0
+EPM.US,D,20090217,000000,1.09182,1.1046,1.00073,1.01391,34351.640202475,0
+EPM.US,D,20090218,000000,1.01391,1.03959,1.00723,1.02021,20892.299117624,0
+EPM.US,D,20090219,000000,1.01391,1.04647,0.994049,1.04647,48730.544081855,0
+EPM.US,D,20090220,000000,1.02669,1.03959,0.974949,0.974949,19315.008037258,0
+EPM.US,D,20090223,000000,0.974949,0.974949,0.916228,0.942294,15543.543774046,0
+EPM.US,D,20090224,000000,0.94869,0.961868,0.916228,0.916228,24299.289744737,0
+EPM.US,D,20090225,000000,0.922719,0.929213,0.909735,0.929213,197839.01275425,0
+EPM.US,D,20090226,000000,0.929213,0.955088,0.929213,0.955088,9698.3502019853,0
+EPM.US,D,20090227,000000,0.942294,0.955088,0.929213,0.929213,22143.868069177,0
+EPM.US,D,20090302,000000,0.942294,0.942294,0.890352,0.903242,37243.340516479,0
+EPM.US,D,20090303,000000,0.903242,0.903242,0.883382,0.883382,34494.078175205,0
+EPM.US,D,20090304,000000,0.909735,0.922719,0.909735,0.922719,5922.6965866335,0
+EPM.US,D,20090305,000000,0.922719,0.922719,0.909735,0.909735,23395.437020728,0
+EPM.US,D,20090306,000000,0.916228,0.922719,0.896941,0.909735,20470.221889613,0
+EPM.US,D,20090309,000000,0.896941,0.903242,0.890352,0.903242,17233.947362167,0
+EPM.US,D,20090310,000000,0.896941,0.922719,0.896941,0.922719,26061.959657257,0
+EPM.US,D,20090311,000000,0.922719,1.13086,0.890352,1.0984,54691.992175774,0
+EPM.US,D,20090312,000000,1.1046,1.1046,1.07224,1.09182,11136.345323727,0
+EPM.US,D,20090313,000000,1.08513,1.08513,1.07224,1.07224,7980.7158249599,0
+EPM.US,D,20090316,000000,1.07224,1.09182,1.07224,1.09182,4461.6600281272,0
+EPM.US,D,20090317,000000,1.08513,1.0984,1.06584,1.0984,24195.603279294,0
+EPM.US,D,20090318,000000,1.11788,1.11788,1.07224,1.09182,8306.4379537738,0
+EPM.US,D,20090319,000000,1.11111,1.1829,1.1046,1.13707,55856.632070441,0
+EPM.US,D,20090320,000000,1.13707,1.13707,1.1046,1.11111,17390.000729348,0
+EPM.US,D,20090323,000000,1.09182,1.16982,1.09182,1.16982,78331.458958606,0
+EPM.US,D,20090324,000000,1.16982,1.16982,1.15015,1.15015,9231.2374384772,0
+EPM.US,D,20090325,000000,1.15665,1.16323,1.13707,1.14385,9231.2374384772,0
+EPM.US,D,20090326,000000,1.15015,1.16982,1.11788,1.16982,6773.1350708682,0
+EPM.US,D,20090327,000000,1.16323,1.26043,1.16323,1.22816,31007.489857449,0
+EPM.US,D,20090330,000000,1.29309,1.29309,1.13086,1.24755,25467.071653507,0
+EPM.US,D,20090331,000000,1.24755,1.25403,1.22157,1.22157,104490.8210531,0
+EPM.US,D,20090401,000000,1.20229,1.23484,1.20229,1.20229,73092.674108678,0
+EPM.US,D,20090402,000000,1.22816,1.28669,1.20229,1.24755,78885.500778999,0
+EPM.US,D,20090403,000000,1.28019,1.33853,1.28019,1.29949,119992.47130575,0
+EPM.US,D,20090406,000000,1.31925,1.35161,1.29309,1.35161,18622.717596275,0
+EPM.US,D,20090407,000000,1.39697,1.42953,1.30617,1.39067,15619.999450585,0
+EPM.US,D,20090408,000000,1.41005,1.54029,1.41005,1.46228,22624.596227137,0
+EPM.US,D,20090409,000000,1.49455,1.49455,1.4555,1.46228,13392.311450625,0
+EPM.US,D,20090413,000000,1.48806,1.51403,1.46228,1.50773,11578.321974401,0
+EPM.US,D,20090414,000000,1.49455,1.54668,1.47498,1.53379,25931.042402911,0
+EPM.US,D,20090415,000000,1.52721,1.57924,1.52721,1.57924,61828.553544709,0
+EPM.US,D,20090416,000000,1.57924,1.59222,1.56597,1.59222,14284.643456251,0
+EPM.US,D,20090417,000000,1.60464,1.62469,1.60464,1.61171,14313.968921224,0
+EPM.US,D,20090420,000000,1.57924,1.62469,1.57924,1.59222,27542.895638424,0
+EPM.US,D,20090421,000000,1.60464,1.60464,1.57924,1.59844,36152.014284247,0
+EPM.US,D,20090422,000000,1.58564,1.58564,1.55958,1.57246,54289.814370422,0
+EPM.US,D,20090423,000000,1.52721,1.58564,1.52721,1.57246,9366.3440449627,0
+EPM.US,D,20090424,000000,1.59844,1.60464,1.59844,1.60464,33548.331929805,0
+EPM.US,D,20090427,000000,1.59844,1.61811,1.59844,1.61811,1384.5808819681,0
+EPM.US,D,20090428,000000,1.61171,1.61171,1.54668,1.54668,33564.042000327,0
+EPM.US,D,20090429,000000,1.57246,1.62469,1.54668,1.55327,43014.173088071,0
+EPM.US,D,20090430,000000,1.58564,1.58564,1.46228,1.48806,51753.161650205,0
+EPM.US,D,20090501,000000,1.49455,1.65075,1.49455,1.54668,48474.99360137,0
+EPM.US,D,20090504,000000,1.52721,1.56597,1.50133,1.53379,86151.932064245,0
+EPM.US,D,20090505,000000,1.54029,1.57246,1.50133,1.56597,29550.642651083,0
+EPM.US,D,20090506,000000,1.55958,1.61811,1.49455,1.55958,74478.302328681,0
+EPM.US,D,20090507,000000,1.42323,1.76113,1.42323,1.72217,32017.123722969,0
+EPM.US,D,20090508,000000,1.7025,1.81317,1.7025,1.80639,39436.466361291,0
+EPM.US,D,20090511,000000,1.78691,1.87809,1.72217,1.72217,75744.534012719,0
+EPM.US,D,20090512,000000,1.7025,1.72217,1.68952,1.69582,24597.781084646,0
+EPM.US,D,20090513,000000,1.69582,1.76113,1.67005,1.76113,43712.747557264,0
+EPM.US,D,20090514,000000,1.91056,1.91056,1.72217,1.84554,55086.838614884,0
+EPM.US,D,20090515,000000,1.91705,1.91705,1.71558,1.71558,87396.169649553,0
+EPM.US,D,20090518,000000,1.72866,1.74127,1.65715,1.68952,117718.70043227,0
+EPM.US,D,20090519,000000,1.72217,1.81317,1.68952,1.75473,805721.33950196,0
+EPM.US,D,20090520,000000,1.75473,1.83904,1.70909,1.79321,672752.34994538,0
+EPM.US,D,20090521,000000,1.7999,1.88431,1.78691,1.8716,19655.392898559,0
+EPM.US,D,20090522,000000,1.94292,1.94292,1.83904,1.90406,15214.679631128,0
+EPM.US,D,20090526,000000,1.93004,1.93653,1.87809,1.87809,43855.185529993,0
+EPM.US,D,20090527,000000,1.91705,1.94292,1.88431,1.91056,47382.620031104,0
+EPM.US,D,20090528,000000,1.69582,1.88431,1.66356,1.81317,82022.278193141,0
+EPM.US,D,20090529,000000,1.94941,2.03411,1.68952,1.68952,510443.23268272,0
+EPM.US,D,20090601,000000,1.69582,1.83227,1.69582,1.74805,461017.25614577,0
+EPM.US,D,20090602,000000,1.76781,1.78691,1.76781,1.78691,84644.812632209,0
+EPM.US,D,20090603,000000,1.78691,1.78691,1.75473,1.78052,28505.39929238,0
+EPM.US,D,20090604,000000,1.81966,1.81966,1.78052,1.81966,78375.447156066,0
+EPM.US,D,20090605,000000,1.84554,1.94292,1.83904,1.90406,36935.423134257,0
+EPM.US,D,20090608,000000,1.81317,1.89747,1.66356,1.78691,56730.11199144,0
+EPM.US,D,20090609,000000,1.7999,1.87809,1.79321,1.81317,72099.797651714,0
+EPM.US,D,20090610,000000,1.81317,1.88431,1.81317,1.84554,13459.34108485,0
+EPM.US,D,20090611,000000,1.7999,1.89108,1.7999,1.88431,37108.233909993,0
+EPM.US,D,20090612,000000,1.91705,1.93653,1.85852,1.85852,24061.544010843,0
+EPM.US,D,20090615,000000,1.85213,1.85213,1.78052,1.81966,34548.539753012,0
+EPM.US,D,20090616,000000,1.83227,1.85213,1.79321,1.79321,9698.3502019853,0
+EPM.US,D,20090617,000000,1.80639,1.80639,1.72217,1.75473,13930.643200498,0
+EPM.US,D,20090618,000000,1.80639,1.84554,1.76781,1.83904,34469.989400404,0
+EPM.US,D,20090619,000000,1.83904,1.85213,1.83227,1.85213,17079.988671056,0
+EPM.US,D,20090622,000000,1.84554,1.84554,1.80639,1.80639,49490.911495098,0
+EPM.US,D,20090623,000000,1.81317,1.81317,1.68952,1.72217,23008.969285898,0
+EPM.US,D,20090624,000000,1.74805,1.74805,1.66356,1.68952,28159.777740906,0
+EPM.US,D,20090625,000000,1.68293,1.74127,1.66356,1.69582,30011.471386381,0
+EPM.US,D,20090626,000000,1.66356,1.72217,1.66356,1.72217,37040.156937734,0
+EPM.US,D,20090629,000000,1.75473,1.81966,1.74127,1.81966,29775.820328557,0
+EPM.US,D,20090630,000000,1.77393,1.80639,1.68952,1.68952,29961.199160712,0
+EPM.US,D,20090701,000000,1.65715,1.74805,1.58564,1.58564,12001.446540448,0
+EPM.US,D,20090702,000000,1.81966,1.81966,1.55958,1.63758,110338.10930123,0
+EPM.US,D,20090706,000000,1.68293,1.70909,1.60464,1.60464,19497.244855309,0
+EPM.US,D,20090707,000000,1.63119,1.63758,1.58564,1.63758,9078.3260854005,0
+EPM.US,D,20090708,000000,1.59844,1.63758,1.58564,1.60464,12188.920048672,0
+EPM.US,D,20090709,000000,1.56597,1.59844,1.56597,1.56597,29390.399931761,0
+EPM.US,D,20090710,000000,1.57246,1.64407,1.4364,1.57246,256473.18529291,0
+EPM.US,D,20090713,000000,1.61811,1.61811,1.52071,1.54668,8033.0827266984,0
+EPM.US,D,20090714,000000,1.55958,1.57924,1.55958,1.57924,7078.9577770214,0
+EPM.US,D,20090715,000000,1.55958,1.68952,1.55958,1.68952,20585.429073437,0
+EPM.US,D,20090716,000000,1.68952,1.68952,1.65715,1.68952,15988.662438824,0
+EPM.US,D,20090717,000000,1.65715,1.67625,1.65715,1.65715,21312.281669568,0
+EPM.US,D,20090720,000000,1.61811,1.7025,1.61811,1.68952,46842.193605162,0
+EPM.US,D,20090721,000000,1.72217,1.73507,1.72217,1.72217,12466.464627887,0
+EPM.US,D,20090722,000000,1.72866,1.82577,1.72866,1.82577,4300.3699707724,0
+EPM.US,D,20090723,000000,1.7999,1.7999,1.78052,1.78691,13728.506959786,0
+EPM.US,D,20090724,000000,1.75473,1.78691,1.75473,1.78691,12115.606386238,0
+EPM.US,D,20090727,000000,1.78691,1.94941,1.76113,1.94941,489850.47224305,0
+EPM.US,D,20090728,000000,1.88431,1.93653,1.81317,1.92354,15257.620490554,0
+EPM.US,D,20090729,000000,1.89747,1.91705,1.88431,1.88431,11158.339422457,0
+EPM.US,D,20090730,000000,1.94941,2.00804,1.93653,2.00804,14325.489639606,0
+EPM.US,D,20090731,000000,2.00804,2.02753,1.94941,1.94941,19236.457684651,0
+EPM.US,D,20090803,000000,2.01444,2.01444,1.96899,1.97567,15236.673729857,0
+EPM.US,D,20090804,000000,1.98226,1.98226,1.93653,1.94941,18767.250245073,0
+EPM.US,D,20090805,000000,1.94941,1.97567,1.93004,1.96241,13671.950705909,0
+EPM.US,D,20090806,000000,1.97567,1.97567,1.91705,1.94292,17081.036009091,0
+EPM.US,D,20090807,000000,1.96241,1.96241,1.93653,1.94941,64324.360081569,0
+EPM.US,D,20090810,000000,1.94941,1.96241,1.93653,1.96241,34469.989400404,0
+EPM.US,D,20090811,000000,1.94941,1.96241,1.94941,1.9562,12044.387399873,0
+EPM.US,D,20090812,000000,1.9562,1.9562,1.91705,1.93653,8055.0768254286,0
+EPM.US,D,20090813,000000,1.98226,1.98226,1.91056,1.91705,19389.369037728,0
+EPM.US,D,20090814,000000,1.94292,1.94292,1.89108,1.91705,5595.9271197848,0
+EPM.US,D,20090817,000000,1.85852,1.88431,1.84554,1.87809,22814.164411431,0
+EPM.US,D,20090818,000000,1.88431,1.91056,1.81966,1.84554,25623.125020689,0
+EPM.US,D,20090819,000000,1.81966,1.8716,1.78691,1.85213,27194.132072846,0
+EPM.US,D,20090820,000000,1.89747,1.89747,1.83904,1.83904,7940.9169796385,0
+EPM.US,D,20090821,000000,1.85213,1.85213,1.83227,1.85213,8543.1363496322,0
+EPM.US,D,20090824,000000,1.85213,1.86492,1.81966,1.81966,19849.150434992,0
+EPM.US,D,20090825,000000,1.79321,1.81966,1.78691,1.78691,12727.251798545,0
+EPM.US,D,20090826,000000,1.82577,1.82577,1.78691,1.81966,32734.550276788,0
+EPM.US,D,20090827,000000,1.81966,1.81966,1.75473,1.76781,33537.858549457,0
+EPM.US,D,20090828,000000,1.80639,1.94941,1.74805,1.85852,66051.420500908,0
+EPM.US,D,20090831,000000,1.81966,1.81966,1.67005,1.73507,45434.571286429,0
+EPM.US,D,20090901,000000,1.75473,1.76781,1.67005,1.68952,25716.338105783,0
+EPM.US,D,20090902,000000,1.67005,1.71558,1.66356,1.68952,16778.355317041,0
+EPM.US,D,20090903,000000,1.71558,1.81966,1.71558,1.7999,323165.5766711,0
+EPM.US,D,20090904,000000,1.81966,1.81966,1.74127,1.74127,9578.9536660213,0
+EPM.US,D,20090908,000000,1.74127,1.81966,1.74127,1.81966,15705.881169435,0
+EPM.US,D,20090909,000000,1.81966,2.00126,1.81966,1.94292,130198.7804546,0
+EPM.US,D,20090910,000000,1.96899,2.09904,1.96899,2.07297,83827.888965087,0
+EPM.US,D,20090911,000000,2.08596,2.17026,1.98837,2.01444,119424.81409091,0
+EPM.US,D,20090914,000000,1.97567,2.01444,1.94941,2.00126,74083.455889572,0
+EPM.US,D,20090915,000000,1.98837,2.0406,1.98837,2.03411,61540.535585147,0
+EPM.US,D,20090916,000000,2.0406,2.07946,2.02084,2.0406,87791.016088663,0
+EPM.US,D,20090917,000000,2.00804,2.02084,1.94941,1.9562,43015.220426107,0
+EPM.US,D,20090918,000000,1.94941,1.98226,1.93653,1.93653,69172.487844528,0
+EPM.US,D,20090921,000000,1.87809,1.96241,1.87809,1.94292,57397.26631959,0
+EPM.US,D,20090922,000000,1.97567,2.00126,1.94941,2.00126,17330.302461367,0
+EPM.US,D,20090923,000000,2.01444,2.01444,1.94292,1.94292,200514.9614331,0
+EPM.US,D,20090924,000000,1.92354,1.94941,1.92354,1.94941,31371.96349355,0
+EPM.US,D,20090925,000000,1.94941,1.94941,1.93653,1.94292,43505.37462638,0
+EPM.US,D,20090928,000000,1.93653,1.94292,1.91705,1.93004,15078.525686608,0
+EPM.US,D,20090929,000000,1.9562,2.08596,1.89108,1.92354,76510.138116138,0
+EPM.US,D,20090930,000000,1.90406,1.94292,1.90406,1.93004,10616.865658481,0
+EPM.US,D,20091001,000000,1.93004,1.97567,1.93004,1.93004,54594.589738542,0
+EPM.US,D,20091002,000000,1.93653,1.9562,1.88431,1.91705,157978.37448889,0
+EPM.US,D,20091005,000000,1.92354,1.94941,1.91056,1.91056,210089.72574699,0
+EPM.US,D,20091006,000000,1.91705,1.97567,1.91705,1.9562,119068.71915909,0
+EPM.US,D,20091007,000000,2.07297,2.07297,1.96241,1.98837,39474.170530543,0
+EPM.US,D,20091008,000000,2.02084,2.11202,2.00804,2.09904,67968.04910454,0
+EPM.US,D,20091009,000000,2.10553,2.10553,2.06676,2.09904,8770.4087031777,0
+EPM.US,D,20091012,000000,2.07946,2.33305,2.07946,2.28732,66204.331853984,0
+EPM.US,D,20091013,000000,2.3006,2.3006,2.24178,2.24178,32228.686005992,0
+EPM.US,D,20091014,000000,2.2287,2.26126,2.2287,2.24836,26693.504492225,0
+EPM.US,D,20091015,000000,2.24178,2.31997,2.24178,2.30718,18024.68757842,0
+EPM.US,D,20091016,000000,2.31997,2.32638,2.17704,2.27453,29550.642651083,0
+EPM.US,D,20091019,000000,2.3006,2.33936,2.3006,2.32638,36393.949370279,0
+EPM.US,D,20091020,000000,2.27453,2.31997,2.26126,2.27453,17160.633699734,0
+EPM.US,D,20091021,000000,2.24178,2.34585,2.24178,2.33936,27616.209300858,0
+EPM.US,D,20091022,000000,2.33936,2.48878,2.33936,2.41107,61205.38741402,0
+EPM.US,D,20091023,000000,2.43675,2.5668,2.42415,2.46291,149557.77668932,0
+EPM.US,D,20091026,000000,2.50186,2.50855,2.30718,2.37182,42047.480081977,0
+EPM.US,D,20091027,000000,2.3849,2.40458,2.27453,2.31329,5156.0451451807,0
+EPM.US,D,20091028,000000,2.32638,2.33305,2.20932,2.22249,38465.584003057,0
+EPM.US,D,20091029,000000,2.25477,2.28732,2.21581,2.21581,97393.011191449,0
+EPM.US,D,20091030,000000,2.21581,2.24178,2.11202,2.2287,110724.57703606,0
+EPM.US,D,20091102,000000,2.24178,2.24178,2.19642,2.21581,79098.110400058,0
+EPM.US,D,20091103,000000,2.24178,2.24178,2.20301,2.2287,102795.1807748,0
+EPM.US,D,20091104,000000,2.2287,2.23538,2.17026,2.17026,73204.739278397,0
+EPM.US,D,20091105,000000,2.18334,2.27453,2.1443,2.20932,37721.97399837,0
+EPM.US,D,20091106,000000,2.18975,2.20932,2.18334,2.20932,8198.5621361923,0
+EPM.US,D,20091109,000000,2.20932,2.33936,2.20932,2.33936,44004.954868965,0
+EPM.US,D,20091110,000000,2.43045,2.43045,2.30718,2.32638,22623.548889102,0
+EPM.US,D,20091111,000000,2.35893,2.3977,2.27453,2.37182,37664.370406457,0
+EPM.US,D,20091112,000000,2.3849,2.3849,2.33305,2.33305,16339.520680473,0
+EPM.US,D,20091113,000000,2.46931,2.80722,2.42415,2.6575,388049.21526324,0
+EPM.US,D,20091116,000000,2.50186,2.92418,2.50186,2.85916,244704.24779619,0
+EPM.US,D,20091117,000000,2.92418,2.92418,2.60594,2.60594,184163.92003424,0
+EPM.US,D,20091118,000000,2.63802,2.87863,2.46931,2.57319,152442.14563708,0
+EPM.US,D,20091119,000000,2.59935,2.59935,2.54073,2.56049,33929.562974462,0
+EPM.US,D,20091120,000000,2.59935,2.59935,2.54731,2.58627,59760.060926035,0
+EPM.US,D,20091123,000000,2.61224,2.632,2.59276,2.61224,23453.040612641,0
+EPM.US,D,20091124,000000,2.58627,2.63802,2.58627,2.59276,24885.79904421,0
+EPM.US,D,20091125,000000,2.59935,2.59935,2.5668,2.5668,15005.212024174,0
+EPM.US,D,20091127,000000,2.53433,2.59935,2.45651,2.54731,5365.5127521351,0
+EPM.US,D,20091130,000000,2.53433,2.58627,2.45651,2.50186,46928.075324013,0
+EPM.US,D,20091201,000000,2.50186,2.66408,2.50186,2.59276,33467.686901128,0
+EPM.US,D,20091202,000000,2.59935,2.59935,2.5668,2.59276,37464.328841817,0
+EPM.US,D,20091203,000000,2.5668,2.59935,2.5668,2.57997,47692.632089396,0
+EPM.US,D,20091204,000000,2.59935,2.62542,2.57319,2.57319,97602.478798404,0
+EPM.US,D,20091207,000000,2.5668,2.5668,2.44964,2.46291,43855.185529993,0
+EPM.US,D,20091208,000000,2.44964,2.51485,2.44353,2.50855,43089.581426574,0
+EPM.US,D,20091209,000000,2.59935,2.59935,2.50186,2.57997,45157.026707213,0
+EPM.US,D,20091210,000000,2.59935,2.60594,2.57997,2.59935,85061.653170048,0
+EPM.US,D,20091211,000000,2.57319,2.60594,2.5668,2.59276,42496.788098894,0
+EPM.US,D,20091214,000000,2.43675,2.63802,2.43675,2.63802,82037.988263662,0
+EPM.US,D,20091215,000000,2.632,2.66408,2.60594,2.60594,32467.479077921,0
+EPM.US,D,20091216,000000,2.60594,2.632,2.59935,2.59935,92177.267778286,0
+EPM.US,D,20091217,000000,2.5668,2.61224,2.5668,2.5668,82946.030339809,0
+EPM.US,D,20091218,000000,2.61224,2.61864,2.54073,2.54073,36625.411075964,0
+EPM.US,D,20091221,000000,2.54073,2.70314,2.54073,2.67736,32072.632638812,0
+EPM.US,D,20091222,000000,2.68376,2.69684,2.61864,2.67067,10618.96033455,0
+EPM.US,D,20091223,000000,2.61864,2.83977,2.61864,2.80722,55352.862475716,0
+EPM.US,D,20091224,000000,2.78134,2.96953,2.78134,2.93067,39465.791826264,0
+EPM.US,D,20091228,000000,2.88513,2.9892,2.88513,2.95674,49707.710468297,0
+EPM.US,D,20091229,000000,2.97611,3.03483,2.89849,2.9046,46590.832476817,0
+EPM.US,D,20091230,000000,2.91777,2.95034,2.87863,2.89171,8034.1300647332,0
+EPM.US,D,20091231,000000,2.80101,2.86565,2.80101,2.83977,21279.81419049,0
+EPM.US,D,20100104,000000,2.85285,3.03483,2.85285,3.03483,29012.31090121,0
+EPM.US,D,20100105,000000,3.03483,3.05412,2.93067,2.96953,58923.237836252,0
+EPM.US,D,20100106,000000,2.96332,3.06081,2.96332,2.9892,57194.082740844,0
+EPM.US,D,20100107,000000,2.9892,2.9892,2.86565,2.87863,45018.778086624,0
+EPM.US,D,20100108,000000,3.02166,3.02825,2.86565,2.93744,72479.981358337,0
+EPM.US,D,20100111,000000,2.9827,2.9827,2.95034,2.96953,68180.658725599,0
+EPM.US,D,20100112,000000,2.9827,2.9892,2.95034,2.96332,24703.562226159,0
+EPM.US,D,20100113,000000,2.93744,2.96332,2.93744,2.96332,41432.692655566,0
+EPM.US,D,20100114,000000,2.94385,2.96332,2.93744,2.95034,30420.980557977,0
+EPM.US,D,20100115,000000,2.96332,2.96332,2.89849,2.9046,89592.43750847,0
+EPM.US,D,20100119,000000,2.89171,3.00887,2.83338,3.00887,30948.838927502,0
+EPM.US,D,20100120,000000,2.9892,3.01527,2.96953,2.9892,38949.454175122,0
+EPM.US,D,20100121,000000,3.03483,3.03483,3.00219,3.01527,35059.640713981,0
+EPM.US,D,20100122,000000,3.00219,3.03483,2.97611,3.00219,81442.052921878,0
+EPM.US,D,20100125,000000,3.02166,3.05412,2.9892,3.02166,38388.080988485,0
+EPM.US,D,20100126,000000,3.01527,3.08678,2.88513,2.9892,56223.20038261,0
+EPM.US,D,20100127,000000,2.96332,3.00219,2.96332,2.9892,7078.9577770214,0
+EPM.US,D,20100128,000000,3.02825,3.09957,2.93744,3.03483,108025.58692045,0
+EPM.US,D,20100129,000000,3.01527,3.03483,2.93067,2.94385,105175.78012784,0
+EPM.US,D,20100201,000000,2.92418,3.249,2.92418,3.14531,67956.528386158,0
+EPM.US,D,20100202,000000,3.11256,3.28165,3.08678,3.22303,135685.78441876,0
+EPM.US,D,20100203,000000,3.21682,3.31402,3.21023,3.31402,49852.243117096,0
+EPM.US,D,20100204,000000,3.2427,3.2427,3.13223,3.15151,85729.854836233,0
+EPM.US,D,20100205,000000,3.16488,3.2427,3.01527,3.01527,99109.598230439,0
+EPM.US,D,20100208,000000,3.02166,3.03483,2.93744,2.96332,36197.049819742,0
+EPM.US,D,20100209,000000,2.9827,3.08678,2.97611,3.0672,35925.789268736,0
+EPM.US,D,20100210,000000,3.05412,3.09957,3.04772,3.06081,23834.271657299,0
+EPM.US,D,20100211,000000,3.02166,3.18398,3.02166,3.11256,26874.693972241,0
+EPM.US,D,20100212,000000,3.11256,3.15819,3.05412,3.05412,30223.033669405,0
+EPM.US,D,20100216,000000,3.00887,3.19076,3.00887,3.12583,94961.09227471,0
+EPM.US,D,20100217,000000,3.11925,3.14531,3.09957,3.14531,26988.853818031,0
+EPM.US,D,20100218,000000,3.21023,3.21023,3.15151,3.15819,29205.021099607,0
+EPM.US,D,20100219,000000,3.19725,3.21682,3.16488,3.18398,83415.237779387,0
+EPM.US,D,20100222,000000,3.17748,3.21023,3.11925,3.13223,38457.205298781,0
+EPM.US,D,20100223,000000,3.13223,3.14531,3.0672,3.08,20246.091550171,0
+EPM.US,D,20100224,000000,3.0737,3.08,3.04772,3.04772,47675.87468084,0
+EPM.US,D,20100225,000000,3.04133,3.0737,2.99559,3.00887,42491.55140872,0
+EPM.US,D,20100226,000000,3.02166,3.02825,2.89849,2.89849,178386.80343444,0
+EPM.US,D,20100301,000000,2.93067,2.95674,2.86565,2.91148,43126.238257791,0
+EPM.US,D,20100302,000000,2.95674,2.95674,2.89849,2.91777,127019.06218104,0
+EPM.US,D,20100303,000000,2.92418,2.92418,2.9046,2.92418,26091.285122231,0
+EPM.US,D,20100304,000000,2.93744,2.93744,2.86565,2.91148,57949.213463915,0
+EPM.US,D,20100305,000000,2.92418,2.93744,2.91777,2.92418,110286.78973753,0
+EPM.US,D,20100308,000000,2.9892,3.09957,2.93067,2.93744,112357.37703227,0
+EPM.US,D,20100309,000000,2.95674,2.9892,2.91777,2.92418,94473.032750506,0
+EPM.US,D,20100310,000000,2.92418,2.93744,2.91148,2.93067,48142.987444348,0
+EPM.US,D,20100311,000000,2.92418,2.95034,2.91148,2.93744,35940.452001223,0
+EPM.US,D,20100312,000000,2.9827,2.9892,2.91148,2.95674,43749.404388481,0
+EPM.US,D,20100315,000000,2.93744,2.9892,2.86565,2.88513,39855.4015752,0
+EPM.US,D,20100316,000000,2.89849,2.93744,2.85916,2.89171,63094.785228748,0
+EPM.US,D,20100317,000000,2.91777,2.9827,2.89171,2.97611,28445.701024397,0
+EPM.US,D,20100318,000000,2.97611,2.9892,2.86565,2.91148,54748.548429653,0
+EPM.US,D,20100319,000000,2.89171,2.93744,2.85916,2.92418,51763.635030553,0
+EPM.US,D,20100322,000000,2.91777,2.94385,2.89849,2.9046,25720.527457921,0
+EPM.US,D,20100323,000000,2.95034,2.95034,2.89171,2.93067,30760.318081243,0
+EPM.US,D,20100324,000000,2.89171,2.9892,2.89171,2.9827,54629.151893688,0
+EPM.US,D,20100325,000000,2.97611,3.11925,2.96332,2.96953,54017.506481381,0
+EPM.US,D,20100326,000000,2.9892,2.9892,2.85916,2.94385,169194.31750325,0
+EPM.US,D,20100329,000000,2.95674,2.9892,2.94385,2.9892,42455.941915538,0
+EPM.US,D,20100330,000000,2.9892,3.00219,2.96332,2.9892,123111.4439733,0
+EPM.US,D,20100331,000000,2.93744,3.02166,2.93744,3.01527,61512.257458208,0
+EPM.US,D,20100401,000000,3.02166,3.12583,3.02166,3.04772,54399.784864073,0
+EPM.US,D,20100405,000000,3.13223,3.53506,3.13223,3.43108,392731.8636167,0
+EPM.US,D,20100406,000000,3.47672,3.85339,3.46364,3.72354,393421.01204359,0
+EPM.US,D,20100407,000000,3.73652,3.73652,3.49591,3.53506,116935.29158225,0
+EPM.US,D,20100408,000000,3.50918,3.63893,3.37923,3.52865,145843.91601802,0
+EPM.US,D,20100409,000000,3.48321,3.63893,3.48321,3.61317,82422.361322424,0
+EPM.US,D,20100412,000000,3.63235,3.73003,3.5741,3.59368,201308.84366346,0
+EPM.US,D,20100413,000000,3.63235,3.80154,3.60647,3.78836,90188.372850254,0
+EPM.US,D,20100414,000000,3.80154,3.82723,3.71064,3.76907,169118.90916475,0
+EPM.US,D,20100415,000000,3.76907,3.86007,3.75599,3.80813,106649.38474275,0
+EPM.US,D,20100416,000000,3.85339,3.86657,3.68448,3.80813,139933.7874878,0
+EPM.US,D,20100419,000000,3.73652,3.86657,3.72354,3.8468,102228.57089799,0
+EPM.US,D,20100420,000000,3.95078,3.95078,3.87305,3.93168,103392.16345462,0
+EPM.US,D,20100421,000000,3.89884,4.06144,3.89884,4.02898,137145.77363924,0
+EPM.US,D,20100422,000000,4.02239,4.02239,3.73652,3.93798,157862.11996703,0
+EPM.US,D,20100423,000000,3.93798,3.99661,3.86657,3.89253,129290.73837845,0
+EPM.US,D,20100426,000000,3.81472,3.98993,3.81472,3.86007,86409.577220799,0
+EPM.US,D,20100427,000000,3.80813,3.87926,3.76907,3.79496,75586.385969469,0
+EPM.US,D,20100428,000000,3.82102,3.87305,3.78836,3.87305,58490.687227891,0
+EPM.US,D,20100429,000000,3.89253,3.89884,3.85339,3.86007,71721.708621161,0
+EPM.US,D,20100430,000000,3.88604,3.98353,3.84051,3.88604,107353.19590213,0
+EPM.US,D,20100503,000000,3.94438,3.94438,3.84051,3.89884,96948.939864706,0
+EPM.US,D,20100504,000000,3.89884,3.89884,3.82102,3.86657,59702.457334122,0
+EPM.US,D,20100505,000000,3.76907,3.89884,3.76907,3.83391,112571.03399136,0
+EPM.US,D,20100506,000000,3.82723,3.8468,2.99559,3.35316,246127.58018544,0
+EPM.US,D,20100507,000000,3.80154,3.80154,3.19076,3.39871,204329.36655574,0
+EPM.US,D,20100510,000000,3.59368,3.89884,3.59368,3.72354,108533.54586731,0
+EPM.US,D,20100511,000000,3.73652,3.86657,3.69776,3.79496,124569.3385177,0
+EPM.US,D,20100512,000000,3.73652,3.89884,3.52226,3.7623,298381.36941627,0
+EPM.US,D,20100513,000000,3.67799,3.89884,3.67799,3.82723,134869.90808968,0
+EPM.US,D,20100514,000000,3.80154,3.83391,3.53506,3.7623,113051.76214933,0
+EPM.US,D,20100517,000000,3.89253,3.89253,3.61317,3.67799,97603.526136438,0
+EPM.US,D,20100518,000000,3.67799,3.80813,3.4182,3.52226,150327.57014487,0
+EPM.US,D,20100519,000000,3.47672,3.50918,3.15151,3.37923,210812.38899098,0
+EPM.US,D,20100520,000000,3.31402,3.37245,3.21682,3.22303,147690.37297333,0
+EPM.US,D,20100521,000000,3.17748,3.37245,3.09336,3.34659,136444.05715594,0
+EPM.US,D,20100524,000000,3.36625,3.47672,3.30104,3.45687,67570.060651327,0
+EPM.US,D,20100525,000000,3.39871,3.39871,3.249,3.34659,73638.337224793,0
+EPM.US,D,20100526,000000,3.37923,3.60647,3.34659,3.47672,78884.453440966,0
+EPM.US,D,20100527,000000,3.52865,3.61317,3.51567,3.60647,64447.945969673,0
+EPM.US,D,20100528,000000,3.63235,3.71064,3.56762,3.6715,41268.260584107,0
+EPM.US,D,20100601,000000,3.70415,3.70415,3.63893,3.65842,24235.402124615,0
+EPM.US,D,20100602,000000,3.63893,3.69776,3.5741,3.69776,70163.269625421,0
+EPM.US,D,20100603,000000,3.71705,3.71705,3.60009,3.6715,112619.21154095,0
+EPM.US,D,20100604,000000,3.5741,3.75599,3.5741,3.71064,89534.833916557,0
+EPM.US,D,20100607,000000,3.74282,3.74941,3.6715,3.67799,50149.68711897,0
+EPM.US,D,20100608,000000,3.69098,3.74941,3.63235,3.63893,97845.46122247,0
+EPM.US,D,20100609,000000,3.63893,3.73003,3.62605,3.63893,69950.660004363,0
+EPM.US,D,20100610,000000,3.6715,3.71064,3.60647,3.63893,80329.779928949,0
+EPM.US,D,20100611,000000,3.63893,3.6715,3.61946,3.6651,58210.000634573,0
+EPM.US,D,20100614,000000,3.6651,3.8468,3.63235,3.82102,141802.23854183,0
+EPM.US,D,20100615,000000,3.80154,3.86657,3.78836,3.86007,191787.49358935,0
+EPM.US,D,20100616,000000,3.83391,3.86007,3.82102,3.82102,70587.441529504,0
+EPM.US,D,20100617,000000,3.80813,3.89253,3.79496,3.81472,103154.41772073,0
+EPM.US,D,20100618,000000,3.82102,3.83391,3.76907,3.79496,48739.970124168,0
+EPM.US,D,20100621,000000,3.88604,3.88604,3.74282,3.74282,76236.782889062,0
+EPM.US,D,20100622,000000,3.74282,3.7623,3.65842,3.68448,119949.53044632,0
+EPM.US,D,20100623,000000,3.67799,3.73652,3.64524,3.73003,144293.85572656,0
+EPM.US,D,20100624,000000,3.73003,3.7623,3.65842,3.67799,146198.96361181,0
+EPM.US,D,20100625,000000,3.64524,3.69776,3.50269,3.50269,1689626.4632996,0
+EPM.US,D,20100628,000000,3.59368,3.60647,3.52226,3.56093,105917.29545646,0
+EPM.US,D,20100629,000000,3.54165,3.56093,3.25569,3.35316,218080.91495228,0
+EPM.US,D,20100630,000000,3.21682,3.34659,3.21682,3.25569,188000.31925562,0
+EPM.US,D,20100701,000000,3.249,3.27516,2.92418,3.17127,287311.00638872,0
+EPM.US,D,20100702,000000,3.22303,3.30753,3.18398,3.19725,40193.691760431,0
+EPM.US,D,20100706,000000,3.2427,3.3207,3.15151,3.15819,54667.903400976,0
+EPM.US,D,20100707,000000,3.19076,3.249,3.13223,3.17748,100930.91907291,0
+EPM.US,D,20100708,000000,3.19725,3.41151,3.19725,3.34008,99857.397587266,0
+EPM.US,D,20100709,000000,3.35316,3.44406,3.34008,3.44406,71025.228828039,0
+EPM.US,D,20100712,000000,3.41151,3.47004,3.26847,3.31402,47778.513808248,0
+EPM.US,D,20100713,000000,3.34659,3.36625,3.31402,3.34008,73613.201111959,0
+EPM.US,D,20100714,000000,3.30104,3.34659,3.25569,3.3273,40907.976300146,0
+EPM.US,D,20100715,000000,3.28165,3.30753,3.249,3.28165,74567.326061635,0
+EPM.US,D,20100716,000000,3.27516,3.27516,3.14531,3.19076,115238.60396593,0
+EPM.US,D,20100719,000000,3.249,3.30104,3.05412,3.08678,64505.549561585,0
+EPM.US,D,20100720,000000,3.03483,3.18398,3.03483,3.18398,75288.941967593,0
+EPM.US,D,20100721,000000,3.16488,3.26208,3.09957,3.09957,60177.948801908,0
+EPM.US,D,20100722,000000,3.15151,3.28165,3.12583,3.23621,125062.63473209,0
+EPM.US,D,20100723,000000,3.21023,3.249,3.12583,3.17748,62541.790746389,0
+EPM.US,D,20100726,000000,3.21023,3.37923,3.20345,3.35316,62108.192799993,0
+EPM.US,D,20100727,000000,3.29464,3.47004,3.25569,3.47004,71958.40701702,0
+EPM.US,D,20100728,000000,3.46364,3.46364,3.22303,3.27516,74902.474232763,0
+EPM.US,D,20100729,000000,3.31402,3.33359,3.13223,3.28806,86317.411473739,0
+EPM.US,D,20100730,000000,3.2427,3.76907,3.2427,3.6715,229713.6985045,0
+EPM.US,D,20100802,000000,3.70415,3.70415,3.61946,3.69776,111812.76125419,0
+EPM.US,D,20100803,000000,3.6715,3.73003,3.54165,3.56093,52398.321879625,0
+EPM.US,D,20100804,000000,3.56762,3.5741,3.53506,3.54165,70163.269625421,0
+EPM.US,D,20100805,000000,3.54814,3.56093,3.43108,3.45046,92559.546160977,0
+EPM.US,D,20100806,000000,3.45046,3.45046,3.33359,3.35316,39457.413121986,0
+EPM.US,D,20100809,000000,3.34659,3.39871,3.3273,3.34008,45278.517919247,0
+EPM.US,D,20100810,000000,3.30753,3.35967,3.22962,3.249,72997.366347513,0
+EPM.US,D,20100811,000000,3.21682,3.249,3.01527,3.01527,162153.06389548,0
+EPM.US,D,20100812,000000,2.9892,3.10597,2.91777,2.92418,101693.38116222,0
+EPM.US,D,20100813,000000,2.92418,3.04133,2.86565,2.86565,70102.524019404,0
+EPM.US,D,20100816,000000,2.86565,2.9892,2.86565,2.92418,116078.56906981,0
+EPM.US,D,20100817,000000,2.9892,3.04772,2.95674,2.9892,220991.46735092,0
+EPM.US,D,20100818,000000,2.9892,2.9892,2.93067,2.95034,112024.32353721,0
+EPM.US,D,20100819,000000,2.95034,2.9892,2.83977,2.85916,118023.47580038,0
+EPM.US,D,20100820,000000,2.83977,2.95034,2.76167,2.85916,96079.649295845,0
+EPM.US,D,20100823,000000,2.85916,2.96332,2.85916,2.87205,45754.009387033,0
+EPM.US,D,20100824,000000,2.85916,2.85916,2.7293,2.75527,135127.55324624,0
+EPM.US,D,20100825,000000,2.75527,2.79432,2.73579,2.77465,153340.76167092,0
+EPM.US,D,20100826,000000,2.77465,2.83977,2.77465,2.8202,62984.814735096,0
+EPM.US,D,20100827,000000,2.85916,3.00219,2.66408,2.94385,1095183.5782141,0
+EPM.US,D,20100830,000000,3.00219,3.15151,2.9892,3.0672,129596.56108461,0
+EPM.US,D,20100831,000000,3.08,3.17127,3.04772,3.11256,74608.172244992,0
+EPM.US,D,20100901,000000,3.16488,3.22962,3.16488,3.22303,50415.710979802,0
+EPM.US,D,20100902,000000,3.21023,3.37245,3.20345,3.3273,96969.886625401,0
+EPM.US,D,20100903,000000,3.35316,3.35967,3.249,3.28165,49156.810662007,0
+EPM.US,D,20100907,000000,3.28165,3.28165,3.15151,3.15819,66046.183810734,0
+EPM.US,D,20100908,000000,3.17748,3.31402,3.17748,3.21682,43105.291497097,0
+EPM.US,D,20100909,000000,3.27516,3.6715,3.18398,3.56762,1131681.2140499,0
+EPM.US,D,20100910,000000,3.60647,3.73003,3.5805,3.62605,236280.50798251,0
+EPM.US,D,20100913,000000,3.69776,3.73003,3.44406,3.59368,368523.692281,0
+EPM.US,D,20100914,000000,3.65192,3.6651,3.54165,3.61946,141607.43366737,0
+EPM.US,D,20100915,000000,3.62605,3.70415,3.60009,3.70415,66980.409337751,0
+EPM.US,D,20100916,000000,3.68448,3.74282,3.65842,3.73652,85816.783893118,0
+EPM.US,D,20100917,000000,3.74282,3.74282,3.67799,3.72354,91196.95937774,0
+EPM.US,D,20100920,000000,3.71705,3.86657,3.68448,3.85339,182392.87141744,0
+EPM.US,D,20100921,000000,3.86657,3.89253,3.71064,3.74282,102015.96127693,0
+EPM.US,D,20100922,000000,3.78836,3.80154,3.6715,3.73003,99242.610160856,0
+EPM.US,D,20100923,000000,3.71705,3.76907,3.6715,3.6715,93210.990418606,0
+EPM.US,D,20100924,000000,3.70415,3.78836,3.70415,3.78836,50240.805527995,0
+EPM.US,D,20100927,000000,3.76907,3.79496,3.73652,3.7623,60523.570353384,0
+EPM.US,D,20100928,000000,3.78215,3.8468,3.60647,3.8468,157025.29687724,0
+EPM.US,D,20100929,000000,3.82723,3.89884,3.80154,3.89884,124822.79432211,0
+EPM.US,D,20100930,000000,3.86007,3.90562,3.84051,3.90562,78924.252286286,0
+EPM.US,D,20101001,000000,3.91182,4.094,3.87926,4.05476,221968.63373736,0
+EPM.US,D,20101004,000000,4.02898,4.02898,3.93168,3.95756,64574.67387188,0
+EPM.US,D,20101005,000000,4.00959,4.02898,3.91182,4.0031,152424.34089049,0
+EPM.US,D,20101006,000000,4.0031,4.0157,3.87926,3.88604,110674.30481039,0
+EPM.US,D,20101007,000000,3.92519,4.0031,3.89253,3.89884,64484.60280089,0
+EPM.US,D,20101008,000000,3.91182,3.93168,3.89884,3.93168,59136.894795345,0
+EPM.US,D,20101011,000000,3.95078,3.97713,3.89884,3.95078,66708.10144871,0
+EPM.US,D,20101012,000000,3.94438,3.99661,3.91182,3.94438,49604.024002854,0
+EPM.US,D,20101013,000000,3.93168,3.99661,3.93168,3.95078,85495.251116444,0
+EPM.US,D,20101014,000000,3.92519,4.02898,3.92519,4.0157,98045.502787111,0
+EPM.US,D,20101015,000000,4.02898,4.06144,3.99661,4.02898,81655.70988097,0
+EPM.US,D,20101018,000000,4.04807,4.15892,3.99661,4.15892,171762.39036451,0
+EPM.US,D,20101019,000000,4.094,4.12645,3.89884,3.96395,112394.03386349,0
+EPM.US,D,20101020,000000,3.98993,4.12645,3.97065,4.05476,62632.909155413,0
+EPM.US,D,20101021,000000,4.08083,4.08083,3.80813,3.83391,117616.06130486,0
+EPM.US,D,20101022,000000,3.89884,3.89884,3.76907,3.82723,49159.952676111,0
+EPM.US,D,20101025,000000,3.89253,3.95756,3.76907,3.78836,47835.070062125,0
+EPM.US,D,20101026,000000,3.76907,3.79496,3.68448,3.71705,103750.35306251,0
+EPM.US,D,20101027,000000,3.71064,3.73652,3.5741,3.71064,165267.8472109,0
+EPM.US,D,20101028,000000,3.73652,3.80154,3.68448,3.74941,58848.876835784,0
+EPM.US,D,20101029,000000,3.74282,3.87305,3.67799,3.86007,95473.240573712,0
+EPM.US,D,20101101,000000,3.86657,3.89884,3.71705,3.73652,52088.309821332,0
+EPM.US,D,20101102,000000,3.80154,3.88604,3.71064,3.85339,64858.502479304,0
+EPM.US,D,20101103,000000,3.87305,3.9186,3.78836,3.89884,53019.393334245,0
+EPM.US,D,20101104,000000,4.0157,4.03538,3.9186,3.99661,128684.32965632,0
+EPM.US,D,20101105,000000,4.02898,4.04196,3.95756,3.97713,98026.650702486,0
+EPM.US,D,20101108,000000,3.97065,3.97065,3.8468,3.94438,59969.528532989,0
+EPM.US,D,20101109,000000,3.91182,4.02898,3.89253,3.9186,144929.58991367,0
+EPM.US,D,20101110,000000,3.93168,3.97065,3.90562,3.91182,56192.827579603,0
+EPM.US,D,20101111,000000,3.85339,3.91182,3.59368,3.83391,111575.0155203,0
+EPM.US,D,20101112,000000,3.81472,3.81472,3.63893,3.63893,74069.840495119,0
+EPM.US,D,20101115,000000,3.71064,3.82102,3.70415,3.73003,103748.25838644,0
+EPM.US,D,20101116,000000,3.71705,3.76907,3.60647,3.68448,116611.6641295,0
+EPM.US,D,20101117,000000,3.69098,3.74282,3.5805,3.60647,113168.01667118,0
+EPM.US,D,20101118,000000,3.63893,3.87305,3.63235,3.84051,72563.768401117,0
+EPM.US,D,20101119,000000,3.84051,3.89884,3.79496,3.89253,54522.323414142,0
+EPM.US,D,20101122,000000,3.87926,3.93798,3.76907,3.90562,74025.852297659,0
+EPM.US,D,20101123,000000,3.82723,3.86657,3.77567,3.82102,41253.59785162,0
+EPM.US,D,20101124,000000,3.86657,3.98993,3.79496,3.98993,87508.234819275,0
+EPM.US,D,20101126,000000,3.94438,3.98993,3.94438,3.95756,19637.588151968,0
+EPM.US,D,20101129,000000,3.95078,4.02898,3.90562,4.02239,58937.900568739,0
+EPM.US,D,20101130,000000,3.95078,3.98353,3.90562,3.9186,94505.500229583,0
+EPM.US,D,20101201,000000,4.0031,4.0031,3.9186,3.93798,76371.889495548,0
+EPM.US,D,20101202,000000,3.92519,3.96395,3.92519,3.96395,117832.86027806,0
+EPM.US,D,20101203,000000,3.92519,3.94438,3.92519,3.94438,67185.687592566,0
+EPM.US,D,20101206,000000,3.89884,3.93798,3.89884,3.93168,49584.124580194,0
+EPM.US,D,20101207,000000,3.95078,3.97065,3.89884,3.97065,134675.10321522,0
+EPM.US,D,20101208,000000,3.96395,3.96395,3.89253,3.89253,79431.163895116,0
+EPM.US,D,20101209,000000,3.92519,3.92519,3.80813,3.89253,113696.92237874,0
+EPM.US,D,20101210,000000,3.91182,3.92519,3.88604,3.92519,88114.643541407,0
+EPM.US,D,20101213,000000,3.95078,4.0157,3.92519,3.94438,101249.30983548,0
+EPM.US,D,20101214,000000,3.97713,3.97713,3.89884,3.9186,48163.934205044,0
+EPM.US,D,20101215,000000,3.89884,3.92519,3.88604,3.89884,65207.266044882,0
+EPM.US,D,20101216,000000,3.90562,3.90562,3.84051,3.88604,110053.23335577,0
+EPM.US,D,20101217,000000,3.87305,4.07443,3.85339,4.02239,119394.4412879,0
+EPM.US,D,20101220,000000,4.04196,4.07443,3.96395,4.04196,126593.84293892,0
+EPM.US,D,20101221,000000,4.04196,4.06785,3.96395,4.0157,247505.8770392,0
+EPM.US,D,20101222,000000,4.02898,4.0876,3.97713,3.98993,208630.78386454,0
+EPM.US,D,20101223,000000,3.98353,4.12645,3.98353,4.11367,87320.76131105,0
+EPM.US,D,20101227,000000,4.12645,4.12645,3.99661,4.02239,152228.48867798,0
+EPM.US,D,20101228,000000,4.03538,4.39934,3.99661,4.34111,393339.31967687,0
+EPM.US,D,20101229,000000,4.38005,4.45148,4.35399,4.3666,164707.52136229,0
+EPM.US,D,20101230,000000,4.38005,4.41892,4.25632,4.2629,70241.81997803,0
+EPM.US,D,20101231,000000,4.30864,4.34741,4.23664,4.23664,147840.1423123,0
+EPM.US,D,20110103,000000,4.2693,4.28238,4.23664,4.25632,256349.59940481,0
+EPM.US,D,20110104,000000,4.28238,4.28238,4.20427,4.23025,124994.55775982,0
+EPM.US,D,20110105,000000,4.23664,4.39934,4.23025,4.39295,181078.46218381,0
+EPM.US,D,20110106,000000,4.21087,4.5228,3.58738,4.50322,252742.56721305,0
+EPM.US,D,20110107,000000,4.5164,4.5228,4.38005,4.41892,141724.73552726,0
+EPM.US,D,20110110,000000,4.4318,4.44489,4.38646,4.41892,144992.43019575,0
+EPM.US,D,20110111,000000,4.41892,4.71777,4.41892,4.69819,258011.72486599,0
+EPM.US,D,20110112,000000,4.70469,4.74383,4.54867,4.65284,154572.4311998,0
+EPM.US,D,20110113,000000,4.64636,4.71109,4.6137,4.66573,109057.2148847,0
+EPM.US,D,20110114,000000,4.67873,4.70469,4.58123,4.67873,99022.669173553,0
+EPM.US,D,20110118,000000,4.65914,4.69819,4.63966,4.69181,69339.014592056,0
+EPM.US,D,20110119,000000,4.71109,4.71109,4.54867,4.6137,111615.86170365,0
+EPM.US,D,20110120,000000,4.56844,4.62678,4.46437,4.50322,132732.29116071,0
+EPM.US,D,20110121,000000,4.54867,4.59412,4.45148,4.47085,91921.717297802,0
+EPM.US,D,20110124,000000,4.49043,4.69181,4.48375,4.68502,89515.981831931,0
+EPM.US,D,20110125,000000,4.65914,4.65914,4.54867,4.60712,154165.01670428,0
+EPM.US,D,20110126,000000,4.66573,4.66573,4.54867,4.63308,102259.99103903,0
+EPM.US,D,20110127,000000,4.91905,4.91905,4.58744,4.60712,152818.13999157,0
+EPM.US,D,20110128,000000,4.6137,4.62037,4.53578,4.58123,92313.421722807,0
+EPM.US,D,20110131,000000,4.54867,4.80217,4.54867,4.78938,144950.53667436,0
+EPM.US,D,20110201,000000,4.86079,5.11402,4.69819,5.00344,236159.01677048,0
+EPM.US,D,20110202,000000,4.98416,5.11402,4.86079,4.93871,86737.394025682,0
+EPM.US,D,20110203,000000,4.93193,4.93193,4.80847,4.90624,60541.375099975,0
+EPM.US,D,20110204,000000,4.90624,4.90624,4.78288,4.85412,90802.112938631,0
+EPM.US,D,20110207,000000,4.84133,5.01004,4.81497,4.98416,115693.14867302,0
+EPM.US,D,20110208,000000,4.97117,5.00344,4.79587,4.92573,99982.030813404,0
+EPM.US,D,20110209,000000,4.91905,5.00344,4.85412,4.98416,96768.797722725,0
+EPM.US,D,20110210,000000,4.98416,4.98416,4.36039,4.95199,149747.34487362,0
+EPM.US,D,20110211,000000,4.94531,4.94531,4.86079,4.91905,40468.094325542,0
+EPM.US,D,20110214,000000,4.93871,4.97117,4.89994,4.92573,51788.771143388,0
+EPM.US,D,20110215,000000,4.90624,4.91274,4.73066,4.7764,77933.470505392,0
+EPM.US,D,20110216,000000,4.80847,4.88018,4.7635,4.8673,86484.985559302,0
+EPM.US,D,20110218,000000,4.83463,4.91274,4.75682,4.79587,147537.46162025,0
+EPM.US,D,20110222,000000,4.78288,4.93871,4.78288,4.82833,149100.08996812,0
+EPM.US,D,20110223,000000,4.82833,4.97117,4.80847,4.87397,244634.07614786,0
+EPM.US,D,20110224,000000,4.88668,4.92573,4.78288,4.81497,137862.15285503,0
+EPM.US,D,20110225,000000,4.82833,4.94531,4.80847,4.92573,96734.235567577,0
+EPM.US,D,20110228,000000,4.97117,5.45201,4.93193,5.41945,398828.41831711,0
+EPM.US,D,20110301,000000,5.41306,5.42595,5.09482,5.10131,241791.60072149,0
+EPM.US,D,20110302,000000,5.08804,5.16624,4.97117,5.01662,138129.22405389,0
+EPM.US,D,20110303,000000,4.88018,5.06187,4.63308,4.93193,99905.575136866,0
+EPM.US,D,20110304,000000,4.89994,4.99056,4.7764,4.92573,78916.920920043,0
+EPM.US,D,20110307,000000,4.91905,5.04929,4.84133,4.89994,172244.16586051,0
+EPM.US,D,20110308,000000,4.84133,4.93193,4.75041,4.88018,91338.350012434,0
+EPM.US,D,20110309,000000,4.85412,4.93871,4.80847,4.83463,46517.518814383,0
+EPM.US,D,20110310,000000,4.75682,4.75682,4.22395,4.55536,412693.07922141,0
+EPM.US,D,20110311,000000,4.54867,4.78938,4.48375,4.66573,119234.19856857,0
+EPM.US,D,20110314,000000,4.62037,4.67232,4.54867,4.55536,122366.78663058,0
+EPM.US,D,20110315,000000,4.5164,4.56844,4.45148,4.54867,148280.0242869,0
+EPM.US,D,20110316,000000,4.54867,4.65284,4.53578,4.54867,134868.86075164,0
+EPM.US,D,20110317,000000,4.59412,4.68502,4.55536,4.65914,101828.48776871,0
+EPM.US,D,20110318,000000,4.71109,4.78938,4.69819,4.78938,105362.20629803,0
+EPM.US,D,20110321,000000,4.84133,4.97117,4.73066,4.97117,117648.52878393,0
+EPM.US,D,20110322,000000,4.95829,5.00344,4.90624,5.00344,106513.23079825,0
+EPM.US,D,20110323,000000,5.00344,5.08804,4.95199,5.03591,100693.17333901,0
+EPM.US,D,20110324,000000,5.04929,5.04929,4.87397,5.02302,63876.099402688,0
+EPM.US,D,20110325,000000,5.03591,5.10131,4.97758,5.06866,51315.37435167,0
+EPM.US,D,20110328,000000,5.06187,5.06187,4.90624,4.92573,44202.901757537,0
+EPM.US,D,20110329,000000,4.90624,5.0296,4.88668,5.00344,40568.63877688,0
+EPM.US,D,20110330,000000,5.0425,5.06866,4.97758,5.06866,43624.771162343,0
+EPM.US,D,20110331,000000,5.06866,5.08804,5.01004,5.06866,63223.607807024,0
+EPM.US,D,20110401,000000,5.06866,5.17903,5.04929,5.09482,54088.725467746,0
+EPM.US,D,20110404,000000,5.13378,5.18581,5.06866,5.17282,32348.082541956,0
+EPM.US,D,20110405,000000,5.17282,5.19851,5.06187,5.15974,66557.284771703,0
+EPM.US,D,20110406,000000,5.19851,5.19851,5.09482,5.15974,65989.627556857,0
+EPM.US,D,20110407,000000,5.13378,5.19851,5.13378,5.17903,59056.249766668,0
+EPM.US,D,20110408,000000,5.21159,5.25704,5.15316,5.16624,43214.214652713,0
+EPM.US,D,20110411,000000,5.15974,5.19211,5.00344,5.0425,56366.685693375,0
+EPM.US,D,20110412,000000,5.00344,5.04929,4.82165,4.88018,236344.39560264,0
+EPM.US,D,20110413,000000,4.95829,5.05567,4.87397,4.87397,113783.85143563,0
+EPM.US,D,20110414,000000,4.87397,5.15974,4.87397,5.08174,58182.769845669,0
+EPM.US,D,20110415,000000,5.10781,5.17903,5.01662,5.14666,167406.5114779,0
+EPM.US,D,20110418,000000,5.05567,5.15974,4.97758,5.15316,151233.51754496,0
+EPM.US,D,20110419,000000,5.14018,5.15316,5.06866,5.08174,131666.10104132,0
+EPM.US,D,20110420,000000,5.17903,5.17903,5.09482,5.15316,129657.30669062,0
+EPM.US,D,20110421,000000,5.15316,5.23756,5.10781,5.14018,119361.97380882,0
+EPM.US,D,20110425,000000,5.15316,5.17903,4.95199,5.06866,85092.025973056,0
+EPM.US,D,20110426,000000,5.06187,5.17282,5.06187,5.15316,134146.19750766,0
+EPM.US,D,20110427,000000,5.40666,5.40666,5.11402,5.15316,92046.350523939,0
+EPM.US,D,20110428,000000,5.13378,5.17903,5.10131,5.15316,99532.722796487,0
+EPM.US,D,20110429,000000,5.17282,5.19851,5.14666,5.15316,174246.67618299,0
+EPM.US,D,20110502,000000,5.16624,5.16624,5.0425,5.0425,97407.673923936,0
+EPM.US,D,20110503,000000,5.02302,5.06866,4.90624,4.93193,118091.55277265,0
+EPM.US,D,20110504,000000,4.87397,4.92573,4.84801,4.8673,119027.87297572,0
+EPM.US,D,20110505,000000,4.84133,4.89994,4.6137,4.74383,135631.32284096,0
+EPM.US,D,20110506,000000,4.81497,4.86079,4.60062,4.65284,90589.503317573,0
+EPM.US,D,20110509,000000,4.69181,4.81497,4.69181,4.80217,95398.879573245,0
+EPM.US,D,20110510,000000,4.80847,4.88668,4.7764,4.88018,75003.018684102,0
+EPM.US,D,20110511,000000,4.84133,4.87397,4.75041,4.75682,62023.358419176,0
+EPM.US,D,20110512,000000,4.69181,4.95829,4.62678,4.79587,109825.96100223,0
+EPM.US,D,20110513,000000,5.7184,5.7184,4.86079,4.89316,220544.25401008,0
+EPM.US,D,20110516,000000,4.92573,5.05567,4.87397,4.87397,102196.10341892,0
+EPM.US,D,20110517,000000,4.82165,4.88018,4.67873,4.7764,148331.34385061,0
+EPM.US,D,20110518,000000,4.80217,4.87397,4.7764,4.80847,60657.629621834,0
+EPM.US,D,20110519,000000,4.85412,4.99724,4.84133,4.91274,90137.053286552,0
+EPM.US,D,20110520,000000,4.88668,4.97758,4.83463,4.88018,94465.701384262,0
+EPM.US,D,20110523,000000,4.79587,4.95199,4.78938,4.88668,106594.92316495,0
+EPM.US,D,20110524,000000,4.88668,4.93871,4.80847,4.81497,59976.859899232,0
+EPM.US,D,20110525,000000,4.80847,4.99056,4.80847,4.91274,119879.35879799,0
+EPM.US,D,20110526,000000,4.89994,4.99724,4.89994,4.97117,120527.66104152,0
+EPM.US,D,20110527,000000,4.98416,5.00344,4.92573,4.95199,85418.795439904,0
+EPM.US,D,20110531,000000,4.99724,5.00344,4.93871,5.00344,119175.54763862,0
+EPM.US,D,20110601,000000,5.00344,5.00344,4.76971,4.76971,83824.746950982,0
+EPM.US,D,20110602,000000,4.78938,4.89316,4.67873,4.69181,113085.27696644,0
+EPM.US,D,20110603,000000,4.6137,4.74383,4.59412,4.66573,126654.58854494,0
+EPM.US,D,20110606,000000,4.65914,4.78288,4.63966,4.64636,58666.640017733,0
+EPM.US,D,20110607,000000,4.67873,4.71777,4.62037,4.62678,46654.720096937,0
+EPM.US,D,20110608,000000,4.62678,4.67232,4.56844,4.62037,52796.310332838,0
+EPM.US,D,20110609,000000,4.65284,4.75041,4.65284,4.67873,39074.08740126,0
+EPM.US,D,20110610,000000,4.6137,4.86079,4.55536,4.75682,93661.345773557,0
+EPM.US,D,20110613,000000,4.80217,4.80217,4.48375,4.54228,221664.90570728,0
+EPM.US,D,20110614,000000,4.55536,4.7764,4.48375,4.62678,136791.77338348,0
+EPM.US,D,20110615,000000,4.56194,4.60712,4.48375,4.53578,85453.357595053,0
+EPM.US,D,20110616,000000,4.5293,4.63966,4.5228,4.63308,94661.553596765,0
+EPM.US,D,20110617,000000,4.62678,4.65914,4.51009,4.5293,162303.88057249,0
+EPM.US,D,20110620,000000,4.5228,4.58123,4.45148,4.54867,123516.76379277,0
+EPM.US,D,20110621,000000,4.59412,4.75682,4.55536,4.73734,57759.645279621,0
+EPM.US,D,20110622,000000,4.69819,4.71777,4.58744,4.60062,68041.362766974,0
+EPM.US,D,20110623,000000,4.19148,4.66573,4.1849,4.60062,172217.98240964,0
+EPM.US,D,20110624,000000,4.73066,4.73066,4.5164,4.63308,368960.43224149,0
+EPM.US,D,20110627,000000,4.60062,4.79587,4.5293,4.64636,107167.81706997,0
+EPM.US,D,20110628,000000,4.64636,4.70469,4.6137,4.70469,72866.449093167,0
+EPM.US,D,20110629,000000,4.71109,4.75041,4.67873,4.68502,135246.9497822,0
+EPM.US,D,20110630,000000,4.69819,4.71109,4.58123,4.6137,153940.88636484,0
+EPM.US,D,20110701,000000,4.62678,4.71777,4.51009,4.58123,271799.93009376,0
+EPM.US,D,20110705,000000,4.57475,4.80847,4.57475,4.78288,87160.51859173,0
+EPM.US,D,20110706,000000,4.75041,4.78288,4.71109,4.78288,115150.627571,0
+EPM.US,D,20110707,000000,4.84133,4.92573,4.79587,4.91905,151240.84891119,0
+EPM.US,D,20110708,000000,4.82833,4.91274,4.82165,4.89994,46769.927280762,0
+EPM.US,D,20110711,000000,4.87397,4.89994,4.80847,4.85412,82155.290123557,0
+EPM.US,D,20110712,000000,4.82165,4.84133,4.78288,4.79587,50143.403090762,0
+EPM.US,D,20110713,000000,4.80847,4.89994,4.75682,4.78938,152701.8854697,0
+EPM.US,D,20110714,000000,4.78288,4.8673,4.67873,4.69181,59055.202428633,0
+EPM.US,D,20110715,000000,4.73734,4.8673,4.67873,4.81497,82877.953367549,0
+EPM.US,D,20110718,000000,4.80217,4.87397,4.7764,4.82165,79971.590321058,0
+EPM.US,D,20110719,000000,4.86079,5.0296,4.82833,5.00344,130991.61534692,0
+EPM.US,D,20110720,000000,5.03591,5.03591,4.93871,4.99724,121323.63794795,0
+EPM.US,D,20110721,000000,5.01662,5.03591,4.94531,4.98416,134396.51129797,0
+EPM.US,D,20110722,000000,4.98416,5.02302,4.93871,4.95199,92915.6410928,0
+EPM.US,D,20110725,000000,4.87397,5.10131,4.86079,4.90624,73684.420098323,0
+EPM.US,D,20110726,000000,4.88668,5.01004,4.80847,4.85412,98404.739733038,0
+EPM.US,D,20110727,000000,4.84133,4.84801,4.73066,4.75682,86281.801980557,0
+EPM.US,D,20110728,000000,4.76971,4.89994,4.75682,4.88668,86868.311280028,0
+EPM.US,D,20110729,000000,4.82833,4.87397,4.72426,4.76971,120558.03384452,0
+EPM.US,D,20110801,000000,4.82165,4.82833,4.71777,4.7635,123994.34993662,0
+EPM.US,D,20110802,000000,4.72426,4.76971,4.51009,4.60712,154728.48456699,0
+EPM.US,D,20110803,000000,4.60712,4.70469,4.54867,4.68502,126779.22177107,0
+EPM.US,D,20110804,000000,4.64636,4.68502,4.38646,4.40594,250566.1987768,0
+EPM.US,D,20110805,000000,4.41892,4.70469,4.25632,4.57475,235604.97495009,0
+EPM.US,D,20110808,000000,4.47725,4.47725,3.97713,3.97713,526702.10833451,0
+EPM.US,D,20110809,000000,4.08083,4.41224,4.02898,4.41224,295170.23100165,0
+EPM.US,D,20110810,000000,4.30864,4.62678,4.30864,4.3666,113179.53738956,0
+EPM.US,D,20110811,000000,4.40594,4.71109,4.38005,4.62037,107121.73419644,0
+EPM.US,D,20110812,000000,4.65914,4.75041,4.39295,4.48375,72712.490402056,0
+EPM.US,D,20110815,000000,4.51009,4.54867,4.4384,4.53578,117845.42833448,0
+EPM.US,D,20110816,000000,4.48375,4.48375,4.38646,4.4384,176790.66026945,0
+EPM.US,D,20110817,000000,4.45807,4.5228,4.2757,4.39295,130894.2129097,0
+EPM.US,D,20110818,000000,4.24972,4.31494,4.02898,4.04196,239951.4277944,0
+EPM.US,D,20110819,000000,4.02898,4.2629,3.99661,4.03538,147121.66842044,0
+EPM.US,D,20110822,000000,4.15253,4.15253,3.97065,3.97713,140398.80557524,0
+EPM.US,D,20110823,000000,4.02239,4.13926,3.98993,4.05476,121911.19458545,0
+EPM.US,D,20110824,000000,4.00959,4.13305,3.99661,4.03538,130751.77493696,0
+EPM.US,D,20110825,000000,4.07443,4.07443,3.91182,3.91182,174420.53429676,0
+EPM.US,D,20110826,000000,3.91182,4.08083,3.90562,4.02898,67667.463088561,0
+EPM.US,D,20110829,000000,4.0876,4.19816,3.99661,4.11977,185541.16954997,0
+EPM.US,D,20110830,000000,4.07443,4.23025,4.02898,4.13305,80656.549395799,0
+EPM.US,D,20110831,000000,4.16542,4.1849,4.0031,4.0876,145637.59042517,0
+EPM.US,D,20110901,000000,4.05476,4.12645,3.97065,3.97065,171929.96445008,0
+EPM.US,D,20110902,000000,3.93798,4.05476,3.93798,3.93798,106274.43772632,0
+EPM.US,D,20110906,000000,3.89884,3.97065,3.83391,3.93168,190392.43932704,0
+EPM.US,D,20110907,000000,4.00959,4.44489,4.00959,4.21735,288932.28566655,0
+EPM.US,D,20110908,000000,4.19148,4.49043,4.19148,4.41892,600597.04337783,0
+EPM.US,D,20110909,000000,4.3666,4.3666,4.11977,4.19148,156575.98886032,0
+EPM.US,D,20110912,000000,4.1719,4.24333,4.06144,4.21087,135600.95003795,0
+EPM.US,D,20110913,000000,4.21087,4.46437,4.21087,4.40594,330855.13252239,0
+EPM.US,D,20110914,000000,4.44489,4.54867,4.38646,4.49684,338875.64719267,0
+EPM.US,D,20110915,000000,4.53578,4.70469,4.47085,4.64636,136988.67293403,0
+EPM.US,D,20110916,000000,4.69181,4.81497,4.63308,4.63966,178632.92787261,0
+EPM.US,D,20110919,000000,4.64636,4.64636,4.49684,4.59412,97186.685598599,0
+EPM.US,D,20110920,000000,4.60062,4.76971,4.60062,4.62678,198959.66445146,0
+EPM.US,D,20110921,000000,4.6137,4.75041,4.54867,4.55536,275430.00372227,0
+EPM.US,D,20110922,000000,4.41892,4.54228,4.30214,4.44489,423561.30600824,0
+EPM.US,D,20110923,000000,4.41892,4.56844,4.38646,4.40594,171199.96983984,0
+EPM.US,D,20110926,000000,4.4318,4.47085,4.32134,4.46437,195215.43097715,0
+EPM.US,D,20110927,000000,4.62037,4.74383,4.49043,4.58123,229778.63346265,0
+EPM.US,D,20110928,000000,4.60062,4.71109,4.48375,4.5164,158558.59976015,0
+EPM.US,D,20110929,000000,4.6137,4.6137,4.38646,4.58123,88415.229557387,0
+EPM.US,D,20110930,000000,4.49684,4.58744,4.48375,4.58744,267080.62490908,0
+EPM.US,D,20111003,000000,4.58744,4.66573,4.37337,4.37337,201601.05097515,0
+EPM.US,D,20111004,000000,4.34111,4.7764,4.22395,4.67873,216411.45812486,0
+EPM.US,D,20111005,000000,4.71109,4.71777,4.56844,4.65284,86299.606727148,0
+EPM.US,D,20111006,000000,4.63966,4.65284,4.51009,4.56844,143627.74873645,0
+EPM.US,D,20111007,000000,4.58744,4.60712,4.4318,4.5228,101499.62362579,0
+EPM.US,D,20111010,000000,4.56844,4.58123,4.45807,4.54228,154028.86275976,0
+EPM.US,D,20111011,000000,4.48375,4.56844,4.48375,4.5293,112547.99255459,0
+EPM.US,D,20111012,000000,4.54867,4.56844,4.5293,4.56844,322173.74755217,0
+EPM.US,D,20111013,000000,4.5164,4.58744,4.37337,4.55536,160344.31110943,0
+EPM.US,D,20111014,000000,4.58123,4.62678,4.5228,4.6137,102841.26364833,0
+EPM.US,D,20111017,000000,4.6137,4.6137,4.41892,4.4318,106661.95279917,0
+EPM.US,D,20111018,000000,4.44489,4.62037,4.38646,4.6137,129259.31823741,0
+EPM.US,D,20111019,000000,4.59412,4.59412,4.39295,4.49043,126765.60637662,0
+EPM.US,D,20111020,000000,4.36039,4.45148,4.22395,4.36039,192114.26305619,0
+EPM.US,D,20111021,000000,4.37337,4.47085,4.36039,4.44489,176309.93211149,0
+EPM.US,D,20111024,000000,4.44489,4.54867,4.36039,4.54867,99631.172571755,0
+EPM.US,D,20111025,000000,4.51009,4.54867,4.41224,4.49043,77489.399178649,0
+EPM.US,D,20111026,000000,4.54867,4.54867,4.41892,4.48375,114140.99370549,0
+EPM.US,D,20111027,000000,4.56194,4.78288,4.5293,4.67873,385191.02976634,0
+EPM.US,D,20111028,000000,4.67232,4.72426,4.58123,4.59412,96523.720622589,0
+EPM.US,D,20111031,000000,4.5228,4.63966,4.49043,4.49043,185381.97416868,0
+EPM.US,D,20111101,000000,4.44489,4.57475,4.34741,4.45807,84467.812504332,0
+EPM.US,D,20111102,000000,4.47085,4.58123,4.40594,4.5228,80995.886919065,0
+EPM.US,D,20111103,000000,4.54228,4.69819,4.48375,4.69181,111894.45362089,0
+EPM.US,D,20111104,000000,4.68502,4.71109,4.57475,4.69181,86586.577348676,0
+EPM.US,D,20111107,000000,4.65914,4.75682,4.54228,4.71109,85325.58235481,0
+EPM.US,D,20111108,000000,4.74383,4.75682,4.62678,4.72426,92158.415693661,0
+EPM.US,D,20111109,000000,4.63966,4.75682,4.47725,4.48375,127528.06846593,0
+EPM.US,D,20111110,000000,4.55536,4.65284,4.48375,4.50322,82239.077166339,0
+EPM.US,D,20111111,000000,4.57475,4.58123,4.51009,4.56194,54285.625018283,0
+EPM.US,D,20111114,000000,4.54228,4.58744,4.41892,4.45148,91554.101647597,0
+EPM.US,D,20111115,000000,4.45807,4.58744,4.41892,4.56844,72881.111825654,0
+EPM.US,D,20111116,000000,4.5293,4.69819,4.5293,4.57475,77280.978909729,0
+EPM.US,D,20111117,000000,4.58123,4.65284,4.50322,4.56194,147453.67457746,0
+EPM.US,D,20111118,000000,4.65284,4.66573,4.56844,4.6137,63321.010244258,0
+EPM.US,D,20111121,000000,4.54867,4.60712,4.54228,4.56194,95669.092786215,0
+EPM.US,D,20111122,000000,4.58123,4.58123,4.5164,4.54228,45217.77231323,0
+EPM.US,D,20111123,000000,4.5164,4.56844,4.46437,4.54228,159653.06800648,0
+EPM.US,D,20111125,000000,4.67873,4.67873,4.45807,4.51009,112927.12892318,0
+EPM.US,D,20111128,000000,4.6137,4.65284,4.5293,4.65284,182487.13184058,0
+EPM.US,D,20111129,000000,4.64636,4.64636,4.56194,4.6137,80316.164534497,0
+EPM.US,D,20111130,000000,4.98416,4.98416,4.67232,4.74383,237030.40201541,0
+EPM.US,D,20111201,000000,4.80847,4.80847,4.65914,4.71109,235876.23550109,0
+EPM.US,D,20111202,000000,4.74383,4.80847,4.71777,4.74383,346805.04345394,0
+EPM.US,D,20111205,000000,4.84133,4.97758,4.75682,4.96487,285904.43140804,0
+EPM.US,D,20111206,000000,4.96487,5.48467,4.93871,5.374,325147.14023289,0
+EPM.US,D,20111207,000000,5.64068,5.64068,5.30908,5.36789,213028.55627255,0
+EPM.US,D,20111208,000000,5.39368,5.45832,5.33514,5.43913,272942.57588969,0
+EPM.US,D,20111209,000000,5.57538,5.73798,5.40666,5.69271,230360.95340998,0
+EPM.US,D,20111212,000000,5.65319,5.65319,5.4714,5.52343,139395.45573793,0
+EPM.US,D,20111213,000000,5.59495,5.7184,5.374,5.39368,119248.86130107,0
+EPM.US,D,20111214,000000,5.36131,5.39368,5.28311,5.29619,184583.90258619,0
+EPM.US,D,20111215,000000,5.38698,5.42595,5.21827,5.29619,93632.020308584,0
+EPM.US,D,20111216,000000,5.32837,5.50414,5.21159,5.28951,266423.94396129,0
+EPM.US,D,20111219,000000,5.28951,5.28951,5.18581,5.19211,104655.25312455,0
+EPM.US,D,20111220,000000,5.28951,5.35472,5.26353,5.30908,229420.44385476,0
+EPM.US,D,20111221,000000,5.29619,5.4714,5.23098,5.44551,98892.799257243,0
+EPM.US,D,20111222,000000,5.49727,5.52343,5.44551,5.49106,75619.900786582,0
+EPM.US,D,20111223,000000,5.52343,5.52343,5.44551,5.50414,41758.41478438,0
+EPM.US,D,20111227,000000,5.4649,5.52343,5.38698,5.52343,70751.873600962,0
+EPM.US,D,20111228,000000,5.49727,5.49727,5.25064,5.27022,92809.859951289,0
+EPM.US,D,20111229,000000,5.25064,5.30908,5.18581,5.25064,77713.529518091,0
+EPM.US,D,20111230,000000,5.21159,5.29619,5.10131,5.23098,202775.11691214,0
+EPM.US,D,20120103,000000,5.35472,5.51035,5.30908,5.41306,164038.27235807,0
+EPM.US,D,20120104,000000,5.40016,5.4649,5.31577,5.38698,196992.76362215,0
+EPM.US,D,20120105,000000,5.36131,5.3804,5.30908,5.36131,99348.391302368,0
+EPM.US,D,20120106,000000,5.38698,5.40666,5.30278,5.34814,113058.04617752,0
+EPM.US,D,20120109,000000,5.36789,5.36789,5.26353,5.32216,78497.985706134,0
+EPM.US,D,20120110,000000,5.36131,5.43263,5.36131,5.43263,89342.12371816,0
+EPM.US,D,20120111,000000,5.51035,5.51695,5.32216,5.39368,90238.645075924,0
+EPM.US,D,20120112,000000,5.24416,5.44551,5.17903,5.26353,81748.922966064,0
+EPM.US,D,20120113,000000,5.23756,5.29619,5.19211,5.20509,84523.321420175,0
+EPM.US,D,20120117,000000,5.30278,5.374,5.21827,5.32216,106465.05324863,0
+EPM.US,D,20120118,000000,5.32837,5.48467,5.27661,5.47818,123009.85218394,0
+EPM.US,D,20120119,000000,5.49106,5.64679,5.40666,5.634,174327.32121167,0
+EPM.US,D,20120120,000000,5.60784,5.92655,5.60784,5.84205,161475.43618698,0
+EPM.US,D,20120123,000000,5.84854,6.05001,5.77683,5.77683,174441.48105745,0
+EPM.US,D,20120124,000000,5.72499,5.78352,5.64679,5.72499,82157.384799626,0
+EPM.US,D,20120125,000000,5.67945,5.83536,5.61472,5.79651,201420.90883317,0
+EPM.US,D,20120126,000000,5.79651,5.86782,5.76395,5.81627,87578.406467604,0
+EPM.US,D,20120127,000000,5.78991,5.82906,5.76395,5.82247,55515.199871105,0
+EPM.US,D,20120130,000000,5.79651,5.80939,5.75754,5.79651,61162.446554594,0
+EPM.US,D,20120131,000000,5.84854,5.86143,5.78991,5.82247,68015.179316106,0
+EPM.US,D,20120201,000000,5.84205,5.86782,5.72499,5.84854,179442.52017349,0
+EPM.US,D,20120202,000000,5.84854,5.8811,5.82906,5.85494,115862.81743465,0
+EPM.US,D,20120203,000000,5.86143,6.10863,5.73148,6.07598,160159.97961531,0
+EPM.US,D,20120206,000000,6.02404,6.09516,5.91986,5.94584,116901.77676515,0
+EPM.US,D,20120207,000000,5.99778,6.07598,5.95223,6.01755,251850.23520743,0
+EPM.US,D,20120208,000000,6.04361,6.10863,6.01755,6.10185,115514.05386907,0
+EPM.US,D,20120209,000000,6.14739,6.2318,6.03693,6.05001,136942.5900605,0
+EPM.US,D,20120210,000000,6.03693,6.03693,5.88768,5.90697,87903.081258383,0
+EPM.US,D,20120213,000000,5.9721,6.14739,5.9721,6.1346,142867.38132321,0
+EPM.US,D,20120214,000000,6.10863,6.141,5.94584,6.01086,63574.466048673,0
+EPM.US,D,20120215,000000,6.04361,6.34207,6.04361,6.17985,193200.35259826,0
+EPM.US,D,20120216,000000,6.19944,6.29654,6.03693,6.28995,135247.99712023,0
+EPM.US,D,20120217,000000,6.3164,6.42696,6.2254,6.25767,98947.26083505,0
+EPM.US,D,20120221,000000,6.32299,6.42696,6.25138,6.38142,98628.87007248,0
+EPM.US,D,20120222,000000,6.4136,6.44653,6.2318,6.3164,112713.4719641,0
+EPM.US,D,20120223,000000,6.3164,6.46525,6.25767,6.45923,99879.391685997,0
+EPM.US,D,20120224,000000,6.49829,6.58947,6.44653,6.47872,267150.79655741,0
+EPM.US,D,20120227,000000,6.46525,6.46525,6.25138,6.27085,137026.37710328,0
+EPM.US,D,20120228,000000,6.27763,6.39393,6.2254,6.3164,135932.95619497,0
+EPM.US,D,20120229,000000,6.30312,6.32966,6.03024,6.03024,139753.64534582,0
+EPM.US,D,20120301,000000,6.0628,6.09516,5.95892,6.05001,164772.45632045,0
+EPM.US,D,20120302,000000,6.03693,6.10863,5.93313,5.95892,283360.44732157,0
+EPM.US,D,20120305,000000,5.95892,6.05001,5.91327,6.04361,52798.405008907,0
+EPM.US,D,20120306,000000,6.01755,6.01755,5.77683,5.78352,157656.84171221,0
+EPM.US,D,20120307,000000,5.78991,5.81627,5.6276,5.68593,204833.13615047,0
+EPM.US,D,20120308,000000,5.67945,5.81627,5.64068,5.67945,100541.30932397,0
+EPM.US,D,20120309,000000,5.65319,5.86143,5.65319,5.73148,141368.64059544,0
+EPM.US,D,20120312,000000,5.77044,5.83536,5.69911,5.74446,44551.665323116,0
+EPM.US,D,20120313,000000,5.80299,5.80939,5.64679,5.68593,110770.65990959,0
+EPM.US,D,20120314,000000,5.70561,5.73798,5.59495,5.66025,104833.30059047,0
+EPM.US,D,20120315,000000,5.65319,5.81627,5.59495,5.76395,142028.46355735,0
+EPM.US,D,20120316,000000,5.79651,5.93963,5.79651,5.87413,83973.46895192,0
+EPM.US,D,20120319,000000,5.85494,6.12801,5.85494,6.0693,97928.200927217,0
+EPM.US,D,20120320,000000,6.01086,6.03024,5.91327,5.94584,68762.978672932,0
+EPM.US,D,20120321,000000,5.96522,6.10863,5.93963,6.01086,39519.206066039,0
+EPM.US,D,20120322,000000,5.93313,5.99778,5.83536,5.91327,88310.49575391,0
+EPM.US,D,20120323,000000,5.88768,6.02404,5.87413,6.02404,53881.352536862,0
+EPM.US,D,20120326,000000,6.07598,6.16697,5.88768,6.16697,45932.056852945,0
+EPM.US,D,20120327,000000,6.16697,6.16697,5.9782,5.99778,71143.578025968,0
+EPM.US,D,20120328,000000,6.01086,6.04361,5.94584,5.99778,142002.28010647,0
+EPM.US,D,20120329,000000,5.99778,6.03693,5.87413,6.01086,54773.684542486,0
+EPM.US,D,20120330,000000,6.03693,6.08886,5.99129,6.04361,60659.724297903,0
+EPM.US,D,20120402,000000,6.00456,6.21891,6.00456,6.19294,104247.83862903,0
+EPM.US,D,20120403,000000,6.17985,6.19944,6.11483,6.14739,79354.708218577,0
+EPM.US,D,20120404,000000,6.05001,6.16697,6.05001,6.1346,108406.81796511,0
+EPM.US,D,20120405,000000,6.07598,6.15399,6.0628,6.10185,54055.210650634,0
+EPM.US,D,20120409,000000,5.9721,6.10185,5.96522,5.99778,80045.951321526,0
+EPM.US,D,20120410,000000,5.9782,5.9782,5.60784,5.66656,225616.51211247,0
+EPM.US,D,20120411,000000,5.74446,5.82247,5.69911,5.82247,93238.221207509,0
+EPM.US,D,20120412,000000,5.79651,5.94584,5.66656,5.86782,57403.550347798,0
+EPM.US,D,20120413,000000,5.82906,5.82906,5.66656,5.68593,41039.940892527,0
+EPM.US,D,20120416,000000,5.73148,5.86143,5.66025,5.77683,46816.010154292,0
+EPM.US,D,20120417,000000,5.78352,5.93313,5.78352,5.87413,35210.457390988,0
+EPM.US,D,20120418,000000,5.82906,5.82906,5.64679,5.78991,93284.304081039,0
+EPM.US,D,20120419,000000,5.80299,5.83536,5.72499,5.75125,176464.93814063,0
+EPM.US,D,20120420,000000,5.82906,5.82906,5.73798,5.76395,72707.253711882,0
+EPM.US,D,20120423,000000,5.66656,5.7184,5.41306,5.60144,135610.37608027,0
+EPM.US,D,20120424,000000,5.6276,5.69271,5.55609,5.61472,103146.03901645,0
+EPM.US,D,20120425,000000,5.68593,5.7184,5.38698,5.56267,205164.09496946,0
+EPM.US,D,20120426,000000,5.53671,5.75125,5.47818,5.7184,46610.731899477,0
+EPM.US,D,20120427,000000,5.71219,5.78352,5.60144,5.77044,56215.869016368,0
+EPM.US,D,20120430,000000,5.73798,5.83536,5.72499,5.74446,74784.125034833,0
+EPM.US,D,20120501,000000,5.72499,5.90697,5.7184,5.80939,69633.316579827,0
+EPM.US,D,20120502,000000,5.95892,6.30981,5.91327,5.9782,300236.20507585,0
+EPM.US,D,20120503,000000,5.95223,5.95223,5.66025,5.71219,77373.144656789,0
+EPM.US,D,20120504,000000,5.67295,5.67945,5.54291,5.55609,65399.976243279,0
+EPM.US,D,20120507,000000,5.52343,5.57538,5.48467,5.51035,59952.771124433,0
+EPM.US,D,20120508,000000,5.95223,5.95223,5.41945,5.47818,49220.698282128,0
+EPM.US,D,20120509,000000,5.40666,5.54291,5.36789,5.50414,70118.234089927,0
+EPM.US,D,20120510,000000,5.55609,5.75125,5.49106,5.69911,118712.62422726,0
+EPM.US,D,20120511,000000,5.68593,5.74446,5.60144,5.68593,58805.935976357,0
+EPM.US,D,20120514,000000,5.60144,5.634,5.50414,5.53671,74049.941072459,0
+EPM.US,D,20120515,000000,5.54291,5.60784,5.42595,5.4649,89615.478945235,0
+EPM.US,D,20120516,000000,5.4714,5.54291,5.36789,5.45832,77313.446388808,0
+EPM.US,D,20120517,000000,5.58205,5.58883,5.44551,5.44551,117826.57624984,0
+EPM.US,D,20120518,000000,5.42595,5.49106,5.28311,5.34814,242046.10386394,0
+EPM.US,D,20120521,000000,5.374,5.45832,5.31577,5.42595,134060.3157888,0
+EPM.US,D,20120522,000000,5.41945,5.51035,5.30908,5.39368,120754.93339507,0
+EPM.US,D,20120523,000000,5.32837,5.34814,5.08174,5.34163,146330.92820419,0
+EPM.US,D,20120524,000000,5.36789,5.38698,5.26353,5.36789,46533.228884904,0
+EPM.US,D,20120525,000000,5.34163,5.57538,5.34163,5.53671,82412.935280111,0
+EPM.US,D,20120529,000000,5.54291,5.69271,5.48467,5.58205,32128.141554655,0
+EPM.US,D,20120530,000000,5.52343,5.58883,5.16624,5.21159,73388.023434484,0
+EPM.US,D,20120531,000000,5.20509,5.21159,5.00344,5.21159,166175.88928704,0
+EPM.US,D,20120601,000000,5.21159,5.21159,4.93871,5.12031,152830.70804799,0
+EPM.US,D,20120604,000000,5.11402,5.11402,4.93871,5.00344,76712.274356848,0
+EPM.US,D,20120605,000000,4.95829,5.06866,4.95829,5.01004,56606.526103337,0
+EPM.US,D,20120606,000000,5.07535,5.15974,5.04929,5.15316,101780.31021911,0
+EPM.US,D,20120607,000000,5.23098,5.23756,5.09482,5.10781,45070.097650328,0
+EPM.US,D,20120608,000000,5.07535,5.07535,4.95199,5.01004,56407.531876731,0
+EPM.US,D,20120611,000000,5.08174,5.14018,4.91274,4.91274,383049.22348524,0
+EPM.US,D,20120612,000000,4.95829,4.99724,4.89316,4.94531,101060.78898922,0
+EPM.US,D,20120613,000000,4.92573,5.08174,4.87397,5.04929,82398.272547623,0
+EPM.US,D,20120614,000000,5.06866,5.1271,5.01004,5.10131,75082.616374743,0
+EPM.US,D,20120615,000000,5.08174,5.29619,5.08174,5.29619,153668.5784758,0
+EPM.US,D,20120618,000000,5.23756,5.23756,5.07535,5.16624,59851.17933506,0
+EPM.US,D,20120619,000000,5.19211,5.52343,5.15316,5.49106,111988.71404403,0
+EPM.US,D,20120620,000000,5.49727,5.54291,5.39368,5.4649,56324.792171984,0
+EPM.US,D,20120621,000000,5.43913,5.49106,4.91274,4.97117,116647.27362269,0
+EPM.US,D,20120622,000000,4.97117,5.06866,4.91905,5.05567,227550.9454627,0
+EPM.US,D,20120625,000000,4.96487,5.01662,4.90624,5.00344,49419.692508735,0
+EPM.US,D,20120626,000000,5.02302,5.10131,5.00344,5.06866,59299.232190735,0
+EPM.US,D,20120627,000000,5.04929,5.23098,5.04929,5.20509,76945.830738602,0
+EPM.US,D,20120628,000000,5.19851,5.19851,5.06866,5.14666,58636.267214725,0
+EPM.US,D,20120629,000000,5.26353,5.42595,5.20509,5.41945,63941.034360843,0
+EPM.US,D,20120702,000000,5.40666,5.49106,5.32837,5.4649,77013.907710863,0
+EPM.US,D,20120703,000000,5.4649,5.59495,5.44551,5.58883,114566.2129476,0
+EPM.US,D,20120705,000000,5.58883,5.58883,5.47818,5.56897,47370.051974687,0
+EPM.US,D,20120706,000000,5.49727,5.58883,5.47818,5.52343,65241.82820003,0
+EPM.US,D,20120709,000000,5.51035,5.55609,5.4714,5.51695,44835.493930539,0
+EPM.US,D,20120710,000000,5.55609,5.67295,5.55609,5.64679,152809.76128729,0
+EPM.US,D,20120711,000000,5.67295,5.77683,5.62092,5.68593,147707.13038188,0
+EPM.US,D,20120712,000000,5.65319,5.77683,5.56267,5.69911,54143.187045554,0
+EPM.US,D,20120713,000000,5.7184,5.84205,5.7184,5.83536,34291.941934493,0
+EPM.US,D,20120716,000000,5.77683,5.80299,5.73798,5.74446,35855.617620407,0
+EPM.US,D,20120717,000000,5.75754,5.79651,5.70561,5.75754,45135.032608484,0
+EPM.US,D,20120718,000000,5.75125,5.78352,5.7184,5.78352,28965.180689645,0
+EPM.US,D,20120719,000000,5.80299,5.83536,5.73148,5.80299,26146.794038074,0
+EPM.US,D,20120720,000000,5.75754,5.78352,5.70561,5.72499,38355.613509406,0
+EPM.US,D,20120723,000000,5.61472,5.75125,5.59495,5.7184,57800.491462977,0
+EPM.US,D,20120724,000000,5.74446,5.74446,5.62092,5.72499,89256.241999308,0
+EPM.US,D,20120725,000000,5.73798,5.77683,5.58883,5.62092,27555.463694841,0
+EPM.US,D,20120726,000000,5.72499,5.73798,5.60144,5.66656,39309.738459084,0
+EPM.US,D,20120727,000000,5.69911,5.78352,5.34814,5.54291,113370.1529119,0
+EPM.US,D,20120730,000000,5.52343,5.52343,5.42595,5.49727,42152.213885454,0
+EPM.US,D,20120731,000000,5.48467,5.53671,5.40666,5.42595,45133.985270448,0
+EPM.US,D,20120801,000000,5.43913,5.43913,5.17282,5.17282,66460.929672504,0
+EPM.US,D,20120802,000000,5.15974,5.21159,5.0425,5.15974,97595.14743216,0
+EPM.US,D,20120803,000000,5.21159,5.36131,5.21159,5.34163,36348.913834784,0
+EPM.US,D,20120806,000000,5.35472,5.45201,5.15974,5.20509,57778.497364247,0
+EPM.US,D,20120807,000000,5.23098,5.45201,5.21159,5.40666,64858.502479304,0
+EPM.US,D,20120808,000000,5.39368,5.43913,5.39368,5.41306,25137.160172554,0
+EPM.US,D,20120809,000000,5.38698,5.49727,5.36131,5.41306,36472.499722887,0
+EPM.US,D,20120810,000000,5.40016,5.42595,5.35472,5.40666,7313.5614968103,0
+EPM.US,D,20120813,000000,5.43913,5.45201,5.28951,5.32837,108608.95420582,0
+EPM.US,D,20120814,000000,5.34814,5.53012,5.32837,5.38698,287624.16046112,0
+EPM.US,D,20120815,000000,5.33514,5.45832,5.33514,5.43263,89386.11191562,0
+EPM.US,D,20120816,000000,5.41306,5.51695,5.41306,5.51695,40480.662381958,0
+EPM.US,D,20120817,000000,5.49106,5.58205,5.42595,5.58205,73328.325166501,0
+EPM.US,D,20120820,000000,5.54291,5.58883,5.49106,5.51695,60025.037448832,0
+EPM.US,D,20120821,000000,5.53671,5.55609,5.39368,5.39368,76035.693986386,0
+EPM.US,D,20120822,000000,5.35472,5.4649,5.08174,5.36789,187857.88128288,0
+EPM.US,D,20120823,000000,5.36789,5.44551,5.21827,5.25704,102694.63632346,0
+EPM.US,D,20120824,000000,5.21827,5.28311,5.00344,5.23756,210734.88597641,0
+EPM.US,D,20120827,000000,5.23098,5.31577,5.18581,5.24416,88775.513841348,0
+EPM.US,D,20120828,000000,5.26353,5.26353,5.16624,5.22439,356190.23958352,0
+EPM.US,D,20120829,000000,5.23756,5.24416,5.19211,5.20509,48204.7803884,0
+EPM.US,D,20120830,000000,5.19211,5.19211,5.06866,5.10781,75526.687701487,0
+EPM.US,D,20120831,000000,5.14018,5.23756,5.08174,5.21159,89373.543859202,0
+EPM.US,D,20120904,000000,5.21827,5.25064,5.03591,5.08174,166646.14406466,0
+EPM.US,D,20120905,000000,5.0425,5.19851,5.0425,5.15316,74390.325933759,0
+EPM.US,D,20120906,000000,5.19851,5.34814,5.19851,5.30908,62722.980226403,0
+EPM.US,D,20120907,000000,5.30908,5.41306,5.20509,5.39368,101813.82503622,0
+EPM.US,D,20120910,000000,5.33514,5.45201,5.28951,5.44551,65062.733396083,0
+EPM.US,D,20120911,000000,5.43263,5.53671,5.43263,5.53012,64554.77444922,0
+EPM.US,D,20120912,000000,5.53012,5.53012,5.34814,5.41306,47208.761917332,0
+EPM.US,D,20120913,000000,5.38698,5.48467,5.06866,5.40666,147488.23673261,0
+EPM.US,D,20120914,000000,5.43913,5.53671,5.34163,5.52343,150333.85417309,0
+EPM.US,D,20120917,000000,5.47818,5.51035,5.41945,5.49106,58935.805892669,0
+EPM.US,D,20120918,000000,5.43263,5.50414,5.26353,5.30908,113989.12969043,0
+EPM.US,D,20120919,000000,5.27661,5.30908,5.14018,5.21159,146091.08779423,0
+EPM.US,D,20120920,000000,5.19851,5.21827,5.17903,5.19851,64616.56739327,0
+EPM.US,D,20120921,000000,5.27661,5.36131,5.21827,5.35472,169894.98664852,0
+EPM.US,D,20120924,000000,5.28311,5.42595,5.25704,5.40016,68589.120559159,0
+EPM.US,D,20120925,000000,5.41945,5.45201,5.25064,5.27022,118311.49375994,0
+EPM.US,D,20120926,000000,5.29619,5.374,5.25704,5.32216,106958.34946302,0
+EPM.US,D,20120927,000000,5.36131,5.36789,5.30278,5.36131,72119.697074374,0
+EPM.US,D,20120928,000000,5.29619,5.34163,5.25064,5.25064,85283.68883342,0
+EPM.US,D,20121001,000000,5.30908,5.30908,5.23098,5.26353,153316.67289612,0
+EPM.US,D,20121002,000000,5.29619,5.40666,5.25064,5.374,98377.508944135,0
+EPM.US,D,20121003,000000,5.32837,5.41306,5.26353,5.34814,85890.097555552,0
+EPM.US,D,20121004,000000,5.36131,5.3804,5.27661,5.34814,24799.917325358,0
+EPM.US,D,20121005,000000,5.34814,5.36131,5.30278,5.30908,18510.652426554,0
+EPM.US,D,20121008,000000,5.30908,5.43263,5.28311,5.34163,61942.713390499,0
+EPM.US,D,20121009,000000,5.33514,5.3804,5.20509,5.36131,46368.796813445,0
+EPM.US,D,20121010,000000,5.36131,5.39368,5.34163,5.38698,40896.455581763,0
+EPM.US,D,20121011,000000,5.39368,5.45832,5.39368,5.41306,65527.751483522,0
+EPM.US,D,20121012,000000,5.39368,5.45832,5.38698,5.41306,18345.17301706,0
+EPM.US,D,20121015,000000,5.39368,5.45832,5.36131,5.40666,23756.768642725,0
+EPM.US,D,20121016,000000,5.42595,5.42595,5.31577,5.38698,52583.70071178,0
+EPM.US,D,20121017,000000,5.38698,5.42595,5.32837,5.40666,45359.162947925,0
+EPM.US,D,20121018,000000,5.39368,5.42595,5.36131,5.40016,14927.709009601,0
+EPM.US,D,20121019,000000,5.374,5.40666,5.30278,5.32216,91329.971308156,0
+EPM.US,D,20121022,000000,5.30278,5.43263,5.26353,5.28311,111921.68440981,0
+EPM.US,D,20121023,000000,5.26353,5.32216,5.23098,5.29619,64826.035000225,0
+EPM.US,D,20121024,000000,5.30908,5.35472,5.29619,5.30278,76543.65293325,0
+EPM.US,D,20121025,000000,5.32837,5.42595,5.27022,5.3804,33658.302423456,0
+EPM.US,D,20121026,000000,5.39368,5.45832,5.30908,5.34814,45818.94434519,0
+EPM.US,D,20121031,000000,5.33514,5.34163,5.20509,5.32837,83423.616483665,0
+EPM.US,D,20121101,000000,5.32216,5.36789,5.22439,5.34163,70163.269625421,0
+EPM.US,D,20121102,000000,5.34814,5.36789,5.20509,5.26353,62127.044884619,0
+EPM.US,D,20121105,000000,5.24416,5.30278,5.23098,5.27661,58079.083380226,0
+EPM.US,D,20121106,000000,5.26353,5.45832,5.26353,5.34814,41720.710615128,0
+EPM.US,D,20121107,000000,5.25064,5.31577,5.23756,5.25704,80415.661647802,0
+EPM.US,D,20121108,000000,5.21827,5.27022,5.20509,5.20509,51847.422073335,0
+EPM.US,D,20121109,000000,5.20509,5.28951,5.19851,5.27022,51015.835673726,0
+EPM.US,D,20121112,000000,5.25064,5.28951,5.20509,5.24416,34929.770797669,0
+EPM.US,D,20121113,000000,5.21159,5.26353,5.15316,5.16624,72806.750825185,0
+EPM.US,D,20121114,000000,5.13378,5.15974,4.93871,5.01004,86532.115770867,0
+EPM.US,D,20121115,000000,4.99724,5.06866,4.87397,4.95199,139132.5738912,0
+EPM.US,D,20121116,000000,4.91274,4.93871,4.86079,4.90624,118185.81319577,0
+EPM.US,D,20121119,000000,4.93871,5.06866,4.93193,4.97117,100009.26160231,0
+EPM.US,D,20121120,000000,4.94531,4.98416,4.89316,4.90624,52906.280826489,0
+EPM.US,D,20121121,000000,4.89316,5.00344,4.88668,4.98416,139380.79300545,0
+EPM.US,D,20121123,000000,4.97117,5.0425,4.95829,5.03591,36068.227241466,0
+EPM.US,D,20121126,000000,5.03591,5.06187,4.96487,5.0425,118971.31672185,0
+EPM.US,D,20121127,000000,5.03591,5.13378,5.03591,5.06866,154748.38398965,0
+EPM.US,D,20121128,000000,5.0425,5.08174,5.0296,5.05567,33550.426605874,0
+EPM.US,D,20121129,000000,5.06866,5.24416,5.06866,5.14018,138226.62649113,0
+EPM.US,D,20121130,000000,5.10131,5.18581,5.07535,5.13378,154299.07597273,0
+EPM.US,D,20121203,000000,5.14666,5.25704,5.10131,5.20509,53389.103660519,0
+EPM.US,D,20121204,000000,5.19211,5.23098,5.10131,5.10781,63037.181636835,0
+EPM.US,D,20121205,000000,5.14018,5.17903,5.0296,5.08174,47878.01092155,0
+EPM.US,D,20121206,000000,5.14666,5.15974,5.07535,5.14666,34413.433146527,0
+EPM.US,D,20121207,000000,5.17282,5.17282,5.10131,5.16624,32216.117949576,0
+EPM.US,D,20121210,000000,5.13378,5.16624,5.12031,5.14018,325687.56665883,0
+EPM.US,D,20121211,000000,5.17282,5.17903,5.10131,5.17282,143989.08035844,0
+EPM.US,D,20121212,000000,5.16624,5.16624,5.04929,5.06187,54563.169597499,0
+EPM.US,D,20121213,000000,5.05567,5.06866,5.0296,5.05567,41520.669050486,0
+EPM.US,D,20121214,000000,5.05567,5.10781,5.05567,5.10131,21467.287698714,0
+EPM.US,D,20121217,000000,5.10131,5.16624,5.06866,5.10131,82217.083067608,0
+EPM.US,D,20121218,000000,5.09482,5.24416,5.09482,5.23756,139602.82866881,0
+EPM.US,D,20121219,000000,5.25704,5.26353,5.10781,5.26353,57470.579982025,0
+EPM.US,D,20121220,000000,5.24416,5.30278,5.17903,5.24416,76775.114638934,0
+EPM.US,D,20121221,000000,5.21827,5.34163,5.19851,5.25704,166002.03117328,0
+EPM.US,D,20121224,000000,5.21827,5.27661,5.20509,5.26353,16816.059486293,0
+EPM.US,D,20121226,000000,5.19851,5.23756,5.06866,5.06866,109130.52854714,0
+EPM.US,D,20121227,000000,5.05567,5.26353,5.05567,5.24416,57954.450154088,0
+EPM.US,D,20121228,000000,5.23756,5.23756,5.16624,5.17282,48169.170895217,0
+EPM.US,D,20121231,000000,5.16624,5.28951,5.16624,5.28311,60616.783438479,0
+EPM.US,D,20130102,000000,5.34163,5.49727,5.23756,5.43263,222531.05426203,0
+EPM.US,D,20130103,000000,5.43263,5.53671,5.39368,5.43263,77348.008543955,0
+EPM.US,D,20130104,000000,5.47818,5.81627,5.47818,5.60144,144959.96271668,0
+EPM.US,D,20130107,000000,5.60144,5.71219,5.58883,5.6276,102773.18667607,0
+EPM.US,D,20130108,000000,5.6276,5.90697,5.6276,5.82906,119925.44167152,0
+EPM.US,D,20130109,000000,5.82247,5.84854,5.75125,5.75125,380669.67147023,0
+EPM.US,D,20130110,000000,5.75754,5.83536,5.75754,5.78352,29528.648552351,0
+EPM.US,D,20130111,000000,5.78352,5.80299,5.75125,5.76395,44960.127156676,0
+EPM.US,D,20130114,000000,5.77044,5.78991,5.73798,5.78352,58257.130846137,0
+EPM.US,D,20130115,000000,5.78352,5.80939,5.75125,5.78352,114747.40242761,0
+EPM.US,D,20130116,000000,5.77044,5.80299,5.76395,5.77044,26393.965814281,0
+EPM.US,D,20130117,000000,5.78352,5.79651,5.77683,5.78352,35662.90742201,0
+EPM.US,D,20130118,000000,5.78352,5.8939,5.77044,5.86143,186559.18211976,0
+EPM.US,D,20130122,000000,5.87413,5.9782,5.86143,5.95892,109744.26863551,0
+EPM.US,D,20130123,000000,5.9782,6.12801,5.95223,5.99778,119822.80254412,0
+EPM.US,D,20130124,000000,6.00456,6.15399,6.00456,6.08238,121332.01665223,0
+EPM.US,D,20130125,000000,6.10863,6.17336,6.0693,6.14739,213570.03003652,0
+EPM.US,D,20130128,000000,6.1346,6.19944,6.11483,6.18616,153584.79143302,0
+EPM.US,D,20130129,000000,6.19944,6.2318,6.17336,6.21891,75083.663712779,0
+EPM.US,D,20130130,000000,6.20573,6.21891,6.03693,6.16047,160699.35870322,0
+EPM.US,D,20130131,000000,6.1346,6.23848,6.10863,6.11483,76659.90745511,0
+EPM.US,D,20130201,000000,6.0628,6.21242,6.04361,6.21242,196215.63880036,0
+EPM.US,D,20130204,000000,6.15399,6.23848,6.15399,6.18616,107638.07184758,0
+EPM.US,D,20130205,000000,6.17336,6.35544,6.16697,6.34207,88303.164387666,0
+EPM.US,D,20130206,000000,6.32299,6.74548,6.30981,6.6543,172830.67515998,0
+EPM.US,D,20130207,000000,6.49829,6.92069,6.3355,6.86875,288474.59894536,0
+EPM.US,D,20130208,000000,6.84879,7.0766,6.84879,6.99936,124366.15493895,0
+EPM.US,D,20130211,000000,7.02515,7.08329,6.95268,7.03154,171546.63872935,0
+EPM.US,D,20130212,000000,7.0049,7.18822,6.99936,7.16034,185619.71990258,0
+EPM.US,D,20130213,000000,7.15279,7.20694,7.05073,7.1338,68795.44615201,0
+EPM.US,D,20130214,000000,7.05656,7.08329,6.97215,7.05656,38108.4417332,0
+EPM.US,D,20130215,000000,7.08998,7.08998,6.82263,6.84879,83085.326298433,0
+EPM.US,D,20130219,000000,6.84879,6.9796,6.68104,6.80373,113156.4959528,0
+EPM.US,D,20130220,000000,6.80373,6.8888,6.74548,6.74548,81828.520656708,0
+EPM.US,D,20130221,000000,6.6943,6.77775,6.36862,6.60264,155521.31945931,0
+EPM.US,D,20130222,000000,6.64084,6.75875,6.59663,6.72591,46673.572181563,0
+EPM.US,D,20130225,000000,6.73899,6.73899,6.42696,6.42696,49334.858127918,0
+EPM.US,D,20130226,000000,6.3881,6.52425,6.38142,6.47213,88223.566697023,0
+EPM.US,D,20130227,000000,6.46525,6.75875,6.46525,6.64084,103644.571921,0
+EPM.US,D,20130228,000000,6.64733,6.73212,6.59663,6.65994,101188.56422946,0
+EPM.US,D,20130301,000000,6.59663,6.71875,6.56292,6.63453,201834.60735691,0
+EPM.US,D,20130304,000000,6.62757,6.71875,6.50468,6.56292,164468.72829036,0
+EPM.US,D,20130305,000000,6.58259,6.58947,6.34207,6.44653,117698.80100961,0
+EPM.US,D,20130306,000000,6.43937,6.46525,6.28995,6.36194,53786.044775698,0
+EPM.US,D,20130307,000000,6.34886,6.53132,6.34886,6.47213,75587.433307504,0
+EPM.US,D,20130308,000000,6.49829,6.56292,6.43355,6.53132,130409.2953996,0
+EPM.US,D,20130311,000000,6.51729,6.56292,6.49829,6.51729,36799.269189736,0
+EPM.US,D,20130312,000000,6.49829,6.5571,6.46525,6.50468,53222.57691299,0
+EPM.US,D,20130313,000000,6.47872,6.5571,6.47213,6.54288,46935.406690256,0
+EPM.US,D,20130314,000000,6.53132,6.59663,6.49829,6.5761,75419.859221941,0
+EPM.US,D,20130315,000000,6.58947,6.62757,6.56904,6.62126,162143.63785317,0
+EPM.US,D,20130318,000000,6.64733,6.68705,6.59663,6.64084,122157.31902362,0
+EPM.US,D,20130319,000000,6.6543,6.68705,6.49829,6.51729,68974.540955955,0
+EPM.US,D,20130320,000000,6.56904,6.68104,6.45923,6.53132,31831.744890814,0
+EPM.US,D,20130321,000000,6.51137,6.65994,6.44653,6.5761,29587.299482298,0
+EPM.US,D,20130322,000000,6.63453,6.65994,6.58947,6.63453,32138.614935002,0
+EPM.US,D,20130325,000000,6.65994,6.72591,6.64733,6.68104,91271.320378209,0
+EPM.US,D,20130326,000000,6.73899,6.75875,6.67387,6.74548,52078.88377902,0
+EPM.US,D,20130327,000000,6.70509,6.81003,6.63453,6.6543,68479.150065509,0
+EPM.US,D,20130328,000000,6.70138,6.70138,6.53724,6.59663,172281.87002976,0
+EPM.US,D,20130401,000000,6.58947,6.58947,6.32966,6.34886,108714.73534733,0
+EPM.US,D,20130402,000000,6.3355,6.49829,6.24497,6.4136,61787.707361353,0
+EPM.US,D,20130403,000000,6.35544,6.46525,6.32966,6.39393,88157.584400833,0
+EPM.US,D,20130404,000000,6.46525,6.49829,6.36862,6.48521,74949.604444327,0
+EPM.US,D,20130405,000000,6.34886,6.60264,6.34886,6.54984,48486.514319753,0
+EPM.US,D,20130408,000000,6.56292,6.56292,6.43937,6.47872,48881.360758862,0
+EPM.US,D,20130409,000000,6.46525,6.58947,6.45321,6.49829,16233.73953896,0
+EPM.US,D,20130410,000000,6.45923,6.79065,6.44653,6.70138,114401.78087614,0
+EPM.US,D,20130411,000000,6.62757,6.6943,6.4136,6.64733,594249.12754909,0
+EPM.US,D,20130412,000000,6.64084,6.6943,6.47213,6.50468,68696.996376741,0
+EPM.US,D,20130415,000000,6.53724,6.53724,6.25767,6.37492,202779.30626428,0
+EPM.US,D,20130416,000000,6.37492,6.6669,6.37492,6.62757,57108.201021994,0
+EPM.US,D,20130417,000000,6.58259,6.58259,6.24497,6.3881,139964.16029081,0
+EPM.US,D,20130418,000000,6.53132,6.53132,6.27085,6.30981,51885.126242587,0
+EPM.US,D,20130419,000000,6.29654,6.4007,6.27085,6.3164,32364.839950513,0
+EPM.US,D,20130422,000000,6.34207,6.39393,6.30312,6.32299,54531.749456455,0
+EPM.US,D,20130423,000000,6.36862,6.46525,6.30312,6.43937,36546.860723357,0
+EPM.US,D,20130424,000000,6.45923,6.49208,6.30981,6.34886,14509.821133727,0
+EPM.US,D,20130425,000000,6.34207,6.48521,6.34207,6.39393,36981.506007787,0
+EPM.US,D,20130426,000000,6.3881,6.43355,6.30981,6.36862,41488.201571409,0
+EPM.US,D,20130429,000000,6.42018,6.49829,6.34886,6.39393,47631.88648338,0
+EPM.US,D,20130430,000000,6.4007,6.45923,6.30981,6.45923,40052.301125737,0
+EPM.US,D,20130501,000000,6.40729,6.49208,6.23848,6.23848,108348.16703516,0
+EPM.US,D,20130502,000000,6.25138,6.4007,6.25138,6.34207,53001.588587653,0
+EPM.US,D,20130503,000000,6.4007,6.49208,6.4007,6.47872,44680.487901392,0
+EPM.US,D,20130506,000000,6.46525,6.76534,6.43937,6.68104,50330.876598986,0
+EPM.US,D,20130507,000000,6.82263,6.8888,6.72591,6.78424,84896.173760554,0
+EPM.US,D,20130508,000000,6.75875,6.82263,6.71875,6.78424,48540.975897562,0
+EPM.US,D,20130509,000000,6.82263,6.82263,6.71875,6.73899,42502.024789068,0
+EPM.US,D,20130510,000000,6.72591,6.77069,6.59663,6.74548,50419.900331942,0
+EPM.US,D,20130513,000000,6.71875,6.79065,6.70138,6.75875,42806.800157186,0
+EPM.US,D,20130514,000000,6.6943,6.76534,6.59663,6.76534,64599.809984715,0
+EPM.US,D,20130515,000000,6.72591,6.81003,6.62757,6.68104,39069.898049121,0
+EPM.US,D,20130516,000000,6.78424,6.87514,6.6943,6.82263,85188.381072255,0
+EPM.US,D,20130517,000000,6.82263,6.82263,6.74548,6.75875,56189.685565498,0
+EPM.US,D,20130520,000000,6.75875,6.82263,6.65994,6.6669,107495.63387485,0
+EPM.US,D,20130521,000000,6.65994,6.81719,6.63453,6.6669,183151.14415461,0
+EPM.US,D,20130522,000000,6.6669,6.80373,6.62757,6.77775,268879.95165282,0
+EPM.US,D,20130523,000000,6.75875,6.9796,6.6943,6.90054,243896.75017137,0
+EPM.US,D,20130524,000000,6.93453,6.9796,6.89443,6.92069,65836.71620378,0
+EPM.US,D,20130528,000000,6.9796,7.05073,6.91353,7.04338,61513.304796243,0
+EPM.US,D,20130529,000000,7.03154,7.1338,6.82989,6.93453,40569.686114914,0
+EPM.US,D,20130530,000000,6.87514,6.91353,6.77069,6.83571,104145.19950163,0
+EPM.US,D,20130531,000000,6.79065,6.89443,6.6943,6.89443,133302.04305162,0
+EPM.US,D,20130603,000000,6.83571,7.05656,6.75188,6.97215,111797.05118366,0
+EPM.US,D,20130604,000000,6.91353,6.91353,6.82263,6.82263,101281.77731456,0
+EPM.US,D,20130605,000000,6.84287,6.85585,6.81003,6.82989,42614.089958788,0
+EPM.US,D,20130606,000000,6.80373,6.97215,6.80373,6.97215,28755.71308269,0
+EPM.US,D,20130607,000000,7.06343,7.06343,6.85585,6.8888,40685.940636774,0
+EPM.US,D,20130610,000000,6.95916,7.05073,6.82263,6.95268,75663.888984042,0
+EPM.US,D,20130611,000000,6.85585,7.08329,6.82989,7.01913,36271.410820212,0
+EPM.US,D,20130612,000000,7.05656,7.05656,6.95268,7.0049,32683.230713084,0
+EPM.US,D,20130613,000000,7.0049,7.11021,6.8825,7.10258,58817.456694741,0
+EPM.US,D,20130614,000000,7.12787,7.15279,7.03154,7.08329,96368.714593443,0
+EPM.US,D,20130617,000000,7.14764,7.27311,7.08329,7.24418,65949.828711535,0
+EPM.US,D,20130618,000000,7.22537,7.44698,7.15279,7.41441,101923.79552987,0
+EPM.US,D,20130619,000000,7.45471,7.47352,7.18078,7.31473,54474.145864542,0
+EPM.US,D,20130620,000000,7.20159,7.30949,7.01913,7.06343,283115.37022144,0
+EPM.US,D,20130621,000000,7.07001,7.22537,6.96576,7.18822,216014.51700969,0
+EPM.US,D,20130624,000000,7.14764,7.17486,6.98628,7.09743,132346.87076391,0
+EPM.US,D,20130625,000000,7.09743,7.16712,7.05656,7.08329,113532.49030728,0
+EPM.US,D,20130626,000000,7.10258,7.10258,6.86875,6.97215,84996.718211893,0
+EPM.US,D,20130627,000000,6.9796,7.1338,6.82989,7.01178,152963.7199784,0
+EPM.US,D,20130628,000000,6.95774,7.16034,6.89194,7.14678,207607.53460457,0
+EPM.US,D,20130701,000000,7.1338,7.14764,7.05656,7.09743,129235.22946262,0
+EPM.US,D,20130702,000000,7.06343,7.10258,6.94083,7.03765,105756.0053991,0
+EPM.US,D,20130703,000000,7.05073,7.12787,6.94083,6.99936,57227.597557958,0
+EPM.US,D,20130705,000000,7.10258,7.11021,7.01913,7.08329,100617.76500051,0
+EPM.US,D,20130708,000000,7.10258,7.30356,7.01913,7.27311,96557.235439701,0
+EPM.US,D,20130709,000000,7.27999,7.27999,7.14764,7.18078,129957.8927066,0
+EPM.US,D,20130710,000000,7.18078,7.195,7.14764,7.16034,372356.94948826,0
+EPM.US,D,20130711,000000,7.18822,7.38797,7.15279,7.2921,422509.77862132,0
+EPM.US,D,20130712,000000,7.30356,7.52536,7.30356,7.49319,306274.10884631,0
+EPM.US,D,20130715,000000,7.53242,7.96037,7.47352,7.72176,172903.98882242,0
+EPM.US,D,20130716,000000,7.75166,7.83672,7.66697,7.74449,153136.53075413,0
+EPM.US,D,20130717,000000,7.78593,7.79748,7.68233,7.70105,111317.37036374,0
+EPM.US,D,20130718,000000,7.70754,7.78593,7.70105,7.77266,79569.412515706,0
+EPM.US,D,20130719,000000,7.73638,8.03857,7.64376,7.80979,161865.04593592,0
+EPM.US,D,20130722,000000,7.77266,7.79748,7.64835,7.70105,112356.32969423,0
+EPM.US,D,20130723,000000,7.74449,7.74449,7.54408,7.72176,147603.44391643,0
+EPM.US,D,20130724,000000,7.7655,7.79748,7.63564,7.77266,79362.039584821,0
+EPM.US,D,20130725,000000,7.74449,8.05757,7.74449,8.05088,87839.193638262,0
+EPM.US,D,20130726,000000,8.05088,8.05757,7.73638,7.78593,70319.322992602,0
+EPM.US,D,20130729,000000,7.82374,7.94853,7.82374,7.88761,66186.527107394,0
+EPM.US,D,20130730,000000,7.86451,7.96037,7.86451,7.94853,61316.405245706,0
+EPM.US,D,20130731,000000,7.99943,8.12116,7.99265,8.03857,104381.89789748,0
+EPM.US,D,20130801,000000,8.12116,8.14245,7.89344,7.96037,254482.19568882,0
+EPM.US,D,20130802,000000,7.93545,8.11696,7.93545,8.09079,40884.934863381,0
+EPM.US,D,20130805,000000,8.09079,8.18065,7.96525,8.11696,51455.71764833,0
+EPM.US,D,20130806,000000,8.03857,8.0444,7.51839,7.59669,312806.35616917,0
+EPM.US,D,20130807,000000,7.58245,7.62934,7.12282,7.30949,189616.36184327,0
+EPM.US,D,20130808,000000,7.33641,7.39561,7.23052,7.2921,80261.70295669,0
+EPM.US,D,20130809,000000,7.23052,7.39561,7.1338,7.17486,76576.120412327,0
+EPM.US,D,20130812,000000,7.14172,7.41441,6.9796,7.35627,208912.51779591,0
+EPM.US,D,20130813,000000,7.35177,7.49873,7.15279,7.46015,126031.42241425,0
+EPM.US,D,20130814,000000,7.49319,7.61034,7.30949,7.52536,63713.762007298,0
+EPM.US,D,20130815,000000,7.30949,7.58245,7.14764,7.45471,76184.415987324,0
+EPM.US,D,20130816,000000,7.40105,7.63564,7.40105,7.55773,41936.462250292,0
+EPM.US,D,20130819,000000,7.50416,7.68969,7.40879,7.40879,72002.39521448,0
+EPM.US,D,20130820,000000,7.42664,7.62934,7.31473,7.42664,75016.634078552,0
+EPM.US,D,20130821,000000,7.37489,7.48698,7.27311,7.30356,72803.608811081,0
+EPM.US,D,20130822,000000,7.33641,7.40879,7.05073,7.23664,95331.849939018,0
+EPM.US,D,20130823,000000,7.22537,7.40105,7.16034,7.33641,206081.56308791,0
+EPM.US,D,20130826,000000,7.33641,7.44698,7.27999,7.30949,152602.3883564,0
+EPM.US,D,20130827,000000,7.2519,7.56967,7.05073,7.15279,137519.67331766,0
+EPM.US,D,20130828,000000,7.16712,7.40105,7.11021,7.27311,28218.428670853,0
+EPM.US,D,20130829,000000,7.27311,7.47352,7.27311,7.40879,22636.11694552,0
+EPM.US,D,20130830,000000,7.42301,7.51371,7.20761,7.37164,121097.41293243,0
+EPM.US,D,20130903,000000,7.36343,7.49873,7.30949,7.38797,54907.743810938,0
+EPM.US,D,20130904,000000,7.39561,7.56967,7.39561,7.49873,46665.193477285,0
+EPM.US,D,20130905,000000,7.53978,7.66697,7.44077,7.63564,91745.764507961,0
+EPM.US,D,20130906,000000,7.66697,7.72176,7.41441,7.48698,73079.058714225,0
+EPM.US,D,20130909,000000,7.53242,7.62476,7.46015,7.47973,126799.12119373,0
+EPM.US,D,20130910,000000,7.47973,7.65904,7.40879,7.65904,112950.17035994,0
+EPM.US,D,20130911,000000,7.66697,7.83023,7.54408,7.79748,306961.16259711,0
+EPM.US,D,20130912,000000,7.58981,7.63564,7.27999,7.39561,297662.89552441,0
+EPM.US,D,20130913,000000,7.42205,7.61826,7.37489,7.61034,54024.837847626,0
+EPM.US,D,20130916,000000,7.64835,7.77266,7.60241,7.65904,94765.240062207,0
+EPM.US,D,20130917,000000,7.64835,7.64835,7.52536,7.61034,97222.295091782,0
+EPM.US,D,20130918,000000,7.62934,7.64376,7.52536,7.60241,127976.32914481,0
+EPM.US,D,20130919,000000,7.60241,7.64376,7.55143,7.58245,75879.640619205,0
+EPM.US,D,20130920,000000,7.63564,7.63564,7.47973,7.51839,124374.53364323,0
+EPM.US,D,20130923,000000,7.5753,7.58981,7.49873,7.55773,89945.390426188,0
+EPM.US,D,20130924,000000,7.53242,7.56967,7.21381,7.35627,676783.55404123,0
+EPM.US,D,20130925,000000,7.42664,7.47352,7.33641,7.33641,41784.598235249,0
+EPM.US,D,20130926,000000,7.29755,7.44698,7.25878,7.36963,130884.78686737,0
+EPM.US,D,20130927,000000,7.3218,7.41441,7.2519,7.33641,47654.927920145,0
+EPM.US,D,20130930,000000,7.29755,7.40353,7.17486,7.37709,121710.10568278,0
+EPM.US,D,20131001,000000,7.31473,7.42664,7.2519,7.35177,62689.465409291,0
+EPM.US,D,20131002,000000,7.28676,7.34395,7.22537,7.3218,173056.9001755,0
+EPM.US,D,20131003,000000,7.3218,7.35627,7.22537,7.2921,178687.38945042,0
+EPM.US,D,20131004,000000,7.26642,7.35177,7.26642,7.30356,47027.572437316,0
+EPM.US,D,20131007,000000,7.2921,7.39561,7.27311,7.30949,86999.228534375,0
+EPM.US,D,20131008,000000,7.30949,7.42205,7.24418,7.25878,63920.087600148,0
+EPM.US,D,20131009,000000,7.25878,7.36963,7.15279,7.29755,98067.496885842,0
+EPM.US,D,20131010,000000,7.36963,7.47352,7.35177,7.40879,49499.290199377,0
+EPM.US,D,20131011,000000,7.35627,7.46655,7.35627,7.40879,55265.933418829,0
+EPM.US,D,20131014,000000,7.40879,7.56967,7.40879,7.47973,70864.986108718,0
+EPM.US,D,20131015,000000,7.49873,7.58981,7.40879,7.42664,68328.333388502,0
+EPM.US,D,20131016,000000,7.46015,7.5753,7.40879,7.52536,110868.06234682,0
+EPM.US,D,20131017,000000,7.52536,7.86451,7.52536,7.81639,156106.78142074,0
+EPM.US,D,20131018,000000,7.89344,8.05757,7.78086,8.03179,201354.92653699,0
+EPM.US,D,20131021,000000,8.07791,8.21951,7.99265,8.18065,106431.53843152,0
+EPM.US,D,20131022,000000,8.06436,8.28644,7.88274,7.97202,113360.72686958,0
+EPM.US,D,20131023,000000,7.9429,7.95465,7.80979,7.86451,64336.928137987,0
+EPM.US,D,20131024,000000,7.87129,8.12116,7.80979,8.02043,49047.88750639,0
+EPM.US,D,20131025,000000,8.05757,8.194,8.02702,8.03857,19590.457940404,0
+EPM.US,D,20131028,000000,8.07791,8.14245,7.86451,7.96525,79189.228809083,0
+EPM.US,D,20131029,000000,8.0126,8.21263,7.99265,8.12116,58828.977413123,0
+EPM.US,D,20131030,000000,8.16106,8.20088,7.92857,7.9429,59944.392420155,0
+EPM.US,D,20131031,000000,8.07303,8.09079,7.88189,7.9006,52201.422329088,0
+EPM.US,D,20131101,000000,7.80484,7.95465,7.79748,7.86451,141631.52244217,0
+EPM.US,D,20131104,000000,7.84331,8.12116,7.80484,8.08459,87131.193126757,0
+EPM.US,D,20131105,000000,8.02702,8.06436,7.80979,7.84331,45208.346270918,0
+EPM.US,D,20131106,000000,7.87769,8.02702,7.81639,7.96037,65455.485159124,0
+EPM.US,D,20131107,000000,7.95465,8.06436,7.82374,7.86451,67299.847438356,0
+EPM.US,D,20131108,000000,7.86451,8.29741,7.86451,8.23985,64782.046802764,0
+EPM.US,D,20131111,000000,8.2534,8.27278,8.12966,8.16794,68842.576363575,0
+EPM.US,D,20131112,000000,8.12116,8.23393,8.08459,8.21263,215018.49853861,0
+EPM.US,D,20131113,000000,8.11696,8.21951,7.96525,8.12966,122426.48489856,0
+EPM.US,D,20131114,000000,8.11018,8.18065,8.03857,8.0444,51968.913285368,0
+EPM.US,D,20131115,000000,8.02702,8.14245,7.94853,8.03179,88734.667657992,0
+EPM.US,D,20131118,000000,8.02043,8.03857,7.82374,7.84331,151366.52947536,0
+EPM.US,D,20131119,000000,7.86451,7.98692,7.63564,7.9429,66002.195613274,0
+EPM.US,D,20131120,000000,7.94853,7.97957,7.74449,7.83672,44416.558716631,0
+EPM.US,D,20131121,000000,7.83023,7.92857,7.79748,7.88761,92241.155398407,0
+EPM.US,D,20131122,000000,7.90642,7.92857,7.7655,7.84913,3468814.9913047,0
+EPM.US,D,20131125,000000,7.84913,7.87769,7.7655,7.84331,162091.27095143,0
+EPM.US,D,20131126,000000,7.85725,7.95465,7.79748,7.89344,167890.38164997,0
+EPM.US,D,20131127,000000,7.92294,7.95465,7.79748,7.88761,179938.95840198,0
+EPM.US,D,20131129,000000,8.01355,8.12289,7.9006,8.09748,88780.750531522,0
+EPM.US,D,20131202,000000,8.02043,8.02043,7.90642,7.96037,237771.91734403,0
+EPM.US,D,20131203,000000,8.02778,8.09079,7.97288,8.02118,376882.4971365,0
+EPM.US,D,20131204,000000,7.93545,8.02778,7.87692,7.95465,59225.918528302,0
+EPM.US,D,20131205,000000,7.91369,8.02118,7.86374,7.97288,187836.9345222,0
+EPM.US,D,20131206,000000,8.05853,8.12289,7.96525,8.0061,148155.39106076,0
+EPM.US,D,20131209,000000,8.01355,8.11868,7.75738,7.87692,140053.18402377,0
+EPM.US,D,20131210,000000,7.82851,8.02118,7.71947,7.75012,146451.37207819,0
+EPM.US,D,20131211,000000,7.78517,7.86374,7.42301,7.45003,163473.75715733,0
+EPM.US,D,20131212,000000,7.476,7.69283,7.35264,7.6261,307892.24611002,0
+EPM.US,D,20131213,000000,7.64061,7.71947,7.4423,7.59353,114458.33713001,0
+EPM.US,D,20131216,000000,7.66371,7.79033,7.64061,7.79033,103466.5244551,0
+EPM.US,D,20131217,000000,7.80895,7.87692,7.74192,7.85639,65863.946992685,0
+EPM.US,D,20131218,000000,7.85639,7.90566,7.69847,7.86374,91559.338337771,0
+EPM.US,D,20131219,000000,7.81544,7.94853,7.75738,7.92198,56235.768439028,0
+EPM.US,D,20131220,000000,7.9006,8.12289,7.88761,8.12289,288005.39150579,0
+EPM.US,D,20131223,000000,8.13062,8.13062,8.03943,8.07303,76875.659090273,0
+EPM.US,D,20131224,000000,8.1119,8.15745,7.99265,8.07303,36973.127303509,0
+EPM.US,D,20131226,000000,8.05165,8.19659,8.03943,8.13634,96088.028000124,0
+EPM.US,D,20131227,000000,8.17711,8.34114,8.10436,8.22276,197406.46214589,0
+EPM.US,D,20131230,000000,8.17711,8.32023,8.15745,8.20852,150710.8958656,0
+EPM.US,D,20131231,000000,8.18982,8.28816,8.05165,8.08554,331299.20384914,0
+EPM.US,D,20140102,000000,8.05165,8.16193,7.80895,7.88189,158280.0078429,0
+EPM.US,D,20140103,000000,7.85639,7.98024,7.79595,7.93545,79318.05138736,0
+EPM.US,D,20140106,000000,7.84828,7.93545,7.79033,7.83511,123116.68066348,0
+EPM.US,D,20140107,000000,7.9006,7.92782,7.85639,7.90566,68379.652952205,0
+EPM.US,D,20140108,000000,7.92198,7.99265,7.87692,7.9429,109972.58832709,0
+EPM.US,D,20140109,000000,8.02118,8.11868,7.93545,8.10436,98859.284440129,0
+EPM.US,D,20140110,000000,8.14494,8.28816,8.08554,8.17711,201923.63108986,0
+EPM.US,D,20140113,000000,8.18982,8.26103,8.09079,8.13062,124918.10208328,0
+EPM.US,D,20140114,000000,8.16938,8.31403,8.15745,8.30095,78330.41162057,0
+EPM.US,D,20140115,000000,8.28816,8.32023,8.21531,8.26944,63805.927754358,0
+EPM.US,D,20140116,000000,8.31403,8.35422,8.22963,8.32023,77879.008927585,0
+EPM.US,D,20140117,000000,8.35422,8.51626,8.28128,8.35938,114363.02936886,0
+EPM.US,D,20140121,000000,8.39347,8.47893,8.36558,8.41285,94850.074443023,0
+EPM.US,D,20140122,000000,8.44465,8.51626,8.4181,8.51626,47864.395527099,0
+EPM.US,D,20140123,000000,8.51626,8.51626,8.43233,8.45334,53368.156899824,0
+EPM.US,D,20140124,000000,8.43233,8.47005,8.34114,8.45334,149836.36860656,0
+EPM.US,D,20140127,000000,8.49764,8.62855,8.39347,8.47893,243516.56646475,0
+EPM.US,D,20140128,000000,8.45334,8.79163,8.21531,8.64754,159495.96730127,0
+EPM.US,D,20140129,000000,8.5047,8.63399,8.44465,8.58338,121908.05257136,0
+EPM.US,D,20140130,000000,8.62224,8.68287,8.51186,8.54386,95751.832490961,0
+EPM.US,D,20140131,000000,8.48608,8.64754,8.43233,8.62224,123774.40894931,0
+EPM.US,D,20140203,000000,8.61584,8.64754,8.45334,8.53145,180189.27219229,0
+EPM.US,D,20140204,000000,8.51186,8.65566,8.49048,8.62224,180561.07719463,0
+EPM.US,D,20140205,000000,8.54929,8.56992,8.35938,8.43863,189987.11950757,0
+EPM.US,D,20140206,000000,8.51186,8.51186,8.32023,8.43863,194462.39493015,0
+EPM.US,D,20140207,000000,8.45334,8.45334,8.14494,8.15162,348241.99123765,0
+EPM.US,D,20140210,000000,8.19659,8.28128,7.96525,8.2026,256049.01338883,0
+EPM.US,D,20140211,000000,8.22276,8.35422,8.16193,8.32023,104499.19975737,0
+EPM.US,D,20140212,000000,8.32023,8.45334,8.28128,8.4181,160205.01515081,0
+EPM.US,D,20140213,000000,8.45334,8.48608,8.37161,8.44465,169292.76727852,0
+EPM.US,D,20140214,000000,8.4181,8.45954,8.35422,8.40674,61040.95534256,0
+EPM.US,D,20140218,000000,8.36558,8.53145,8.36558,8.45334,216173.71239097,0
+EPM.US,D,20140219,000000,8.43233,8.49764,8.35938,8.40674,127421.23998639,0
+EPM.US,D,20140220,000000,8.45334,8.94974,8.3803,8.89837,437533.84273013,0
+EPM.US,D,20140221,000000,8.89837,9.06182,8.79163,8.82599,319914.63941117,0
+EPM.US,D,20140224,000000,8.80528,8.94286,8.73394,8.74675,132210.7168194,0
+EPM.US,D,20140225,000000,8.70569,8.70569,7.57206,8.47893,199111.52846651,0
+EPM.US,D,20140226,000000,8.40674,8.47893,8.26944,8.34726,159796.55331725,0
+EPM.US,D,20140227,000000,8.29397,8.4181,8.26103,8.39347,54017.506481381,0
+EPM.US,D,20140228,000000,8.43233,8.68841,8.43233,8.51626,196848.23097337,0
+EPM.US,D,20140303,000000,8.48608,8.59055,8.4181,8.45954,71934.31824222,0
+EPM.US,D,20140304,000000,8.5384,8.62855,8.49764,8.51626,166551.88364152,0
+EPM.US,D,20140305,000000,8.51626,8.64038,8.43233,8.47893,67901.019470314,0
+EPM.US,D,20140306,000000,8.48608,8.67571,8.46393,8.61584,48579.727404847,0
+EPM.US,D,20140307,000000,8.64754,8.69834,8.47005,8.52332,75794.806238389,0
+EPM.US,D,20140310,000000,8.48608,8.64754,8.48608,8.52332,132233.75825616,0
+EPM.US,D,20140311,000000,8.54386,8.54386,8.36558,8.45334,113982.84566224,0
+EPM.US,D,20140312,000000,8.39882,8.57794,8.39261,8.49048,55979.170620509,0
+EPM.US,D,20140313,000000,8.47893,8.54929,8.40579,8.51721,68914.842687974,0
+EPM.US,D,20140314,000000,8.48608,8.6168,8.45954,8.48608,48647.804377108,0
+EPM.US,D,20140317,000000,8.51721,8.52428,8.48608,8.51721,82559.562604978,0
+EPM.US,D,20140318,000000,8.52428,8.53937,8.45954,8.51721,139190.17748312,0
+EPM.US,D,20140319,000000,8.50566,8.51186,8.30601,8.37161,70425.104134114,0
+EPM.US,D,20140320,000000,8.35337,8.51721,8.32721,8.45954,39278.318318041,0
+EPM.US,D,20140321,000000,8.48608,8.51721,8.39261,8.43863,179906.4909229,0
+EPM.US,D,20140324,000000,8.4181,8.46393,8.34019,8.43233,63341.957004954,0
+EPM.US,D,20140325,000000,8.45954,8.51186,8.35843,8.4181,145243.7913241,0
+EPM.US,D,20140326,000000,8.47005,8.49048,8.25435,8.25435,86479.748869129,0
+EPM.US,D,20140327,000000,8.26018,8.41285,8.25435,8.38736,60327.718140881,0
+EPM.US,D,20140328,000000,8.37161,8.47893,8.29245,8.31929,58882.391652896,0
+EPM.US,D,20140331,000000,8.34019,8.51186,8.33494,8.40579,113850.88106984,0
+EPM.US,D,20140401,000000,8.45334,8.58529,8.43233,8.55646,176978.13377768,0
+EPM.US,D,20140402,000000,8.54386,8.68364,8.51186,8.62224,134755.74824389,0
+EPM.US,D,20140403,000000,8.6042,8.642,8.48608,8.51721,78950.435737155,0
+EPM.US,D,20140404,000000,8.57077,8.57077,8.28719,8.29245,99610.22581106,0
+EPM.US,D,20140407,000000,8.31929,8.31929,8.16709,8.24052,148206.71062447,0
+EPM.US,D,20140408,000000,8.22809,8.35843,8.22026,8.26772,51723.836185231,0
+EPM.US,D,20140409,000000,8.28719,8.36473,8.22026,8.30601,80491.069986305,0
+EPM.US,D,20140410,000000,8.27976,8.34019,8.18732,8.21263,79579.885896053,0
+EPM.US,D,20140411,000000,8.18732,8.26772,8.05519,8.06272,79636.442149931,0
+EPM.US,D,20140414,000000,8.15515,8.16709,8.04181,8.1161,105519.30700325,0
+EPM.US,D,20140415,000000,8.1161,8.1161,7.94462,7.98367,89258.336675378,0
+EPM.US,D,20140416,000000,8.02339,8.08898,7.92542,8.06272,84519.132068036,0
+EPM.US,D,20140417,000000,8.06272,8.1416,8.0359,8.08898,37294.660080184,0
+EPM.US,D,20140421,000000,8.06855,8.12116,7.99617,8.08898,48164.981543078,0
+EPM.US,D,20140422,000000,8.09404,8.1161,7.92542,7.97508,66308.018319428,0
+EPM.US,D,20140423,000000,7.95531,8.0294,7.93765,8.00276,59495.084403238,0
+EPM.US,D,20140424,000000,8.04181,8.17472,7.90241,7.98367,56513.313018243,0
+EPM.US,D,20140425,000000,7.96782,7.96782,7.66467,7.69283,120735.03397241,0
+EPM.US,D,20140428,000000,7.69283,7.81076,7.6261,7.69283,81549.928739458,0
+EPM.US,D,20140429,000000,7.69283,7.82374,7.69283,7.74363,60345.522887472,0
+EPM.US,D,20140430,000000,7.73075,7.81725,7.69283,7.79166,69761.091820069,0
+EPM.US,D,20140501,000000,7.75738,7.82374,7.61502,7.69933,198760.67022485,0
+EPM.US,D,20140502,000000,7.70668,7.78086,7.42664,7.49958,150485.71818813,0
+EPM.US,D,20140505,000000,7.41528,7.58628,7.41528,7.56022,113790.13546384,0
+EPM.US,D,20140506,000000,7.52058,7.55458,7.40964,7.43447,125475.28591778,0
+EPM.US,D,20140507,000000,7.43447,7.4485,7.19881,7.19881,131377.03574372,0
+EPM.US,D,20140508,000000,7.19881,7.22899,6.54984,7.05818,351452.08231422,0
+EPM.US,D,20140509,000000,7.01254,7.13017,7.01254,7.09904,85337.103073192,0
+EPM.US,D,20140512,000000,7.13017,7.15672,7.05225,7.14459,209345.06840426,0
+EPM.US,D,20140513,000000,7.13017,7.27836,7.13017,7.26394,225520.15701327,0
+EPM.US,D,20140514,000000,7.25659,7.28533,7.19881,7.24952,107308.16036664,0
+EPM.US,D,20140515,000000,7.19195,7.29058,7.1635,7.19195,91397.000942381,0
+EPM.US,D,20140516,000000,7.1635,7.23454,7.13017,7.21706,74589.320160366,0
+EPM.US,D,20140519,000000,7.20569,7.33555,7.20569,7.25659,97385.679825206,0
+EPM.US,D,20140520,000000,7.20569,7.33555,7.17763,7.19195,180009.1300503,0
+EPM.US,D,20140521,000000,7.20569,7.27836,7.07203,7.13017,98718.94114347,0
+EPM.US,D,20140522,000000,7.10497,7.26394,6.99278,7.1635,175397.70068321,0
+EPM.US,D,20140523,000000,7.14459,7.21152,7.01989,7.20569,110495.21000644,0
+EPM.US,D,20140527,000000,7.25659,7.33555,7.24952,7.29688,108341.88300695,0
+EPM.US,D,20140528,000000,7.27072,7.49395,7.19195,7.46101,78806.950426392,0
+EPM.US,D,20140529,000000,7.44173,7.61502,7.40964,7.46101,61823.316854535,0
+EPM.US,D,20140530,000000,7.49395,7.56823,7.27072,7.41528,75110.894501682,0
+EPM.US,D,20140602,000000,7.39561,7.46799,7.19195,7.22231,85287.878185559,0
+EPM.US,D,20140603,000000,7.19881,7.21152,7.01989,7.07881,63127.252707826,0
+EPM.US,D,20140604,000000,7.05225,7.05225,6.99278,7.0324,41304.917415324,0
+EPM.US,D,20140605,000000,7.10497,7.22899,6.98628,7.22231,105079.42502864,0
+EPM.US,D,20140606,000000,7.28533,7.42664,7.25659,7.33555,61328.973302123,0
+EPM.US,D,20140609,000000,7.29688,7.42301,7.24207,7.35102,40305.756930151,0
+EPM.US,D,20140610,000000,7.34319,7.40191,7.30204,7.36963,20075.375450502,0
+EPM.US,D,20140611,000000,7.28533,7.41528,7.26394,7.38797,45102.565129406,0
+EPM.US,D,20140612,000000,7.33478,7.46188,7.27702,7.35026,49805.112905531,0
+EPM.US,D,20140613,000000,7.36343,7.52947,7.32018,7.52221,258095.51190878,0
+EPM.US,D,20140616,000000,7.52947,7.65322,7.49004,7.56184,38575.554496708,0
+EPM.US,D,20140617,000000,7.52947,7.65999,7.42301,7.45642,125470.04922761,0
+EPM.US,D,20140618,000000,7.45642,7.50817,7.34271,7.44927,306539.0853691,0
+EPM.US,D,20140619,000000,7.4274,7.48316,7.38157,7.42301,208509.2926525,0
+EPM.US,D,20140620,000000,7.44927,7.44927,7.36343,7.42301,121169.67925684,0
+EPM.US,D,20140623,000000,7.42301,7.44927,7.26938,7.44927,113536.67965942,0
+EPM.US,D,20140624,000000,7.44173,7.60156,7.38157,7.40964,129804.98135353,0
+EPM.US,D,20140625,000000,7.4274,7.46188,7.37489,7.40964,149490.7470551,0
+EPM.US,D,20140626,000000,7.39561,7.49004,7.30719,7.41528,55904.80962004,0
+EPM.US,D,20140627,000000,7.39561,7.63497,7.35627,7.37489,381465.64837667,0
+EPM.US,D,20140630,000000,7.39561,7.43542,7.14841,7.29688,616701.96033851,0
+EPM.US,D,20140701,000000,7.31387,7.36343,7.1823,7.24045,119417.48272466,0
+EPM.US,D,20140702,000000,7.22841,7.32018,7.22841,7.28466,54481.477230786,0
+EPM.US,D,20140703,000000,7.29058,7.33478,7.22841,7.32018,48384.92253038,0
+EPM.US,D,20140707,000000,7.29688,7.36343,7.24045,7.25583,146818.98772839,0
+EPM.US,D,20140708,000000,7.2625,7.28466,7.16196,7.2161,169122.05117886,0
+EPM.US,D,20140709,000000,7.25583,7.31387,7.14841,7.23387,118615.22179004,0
+EPM.US,D,20140710,000000,7.16865,7.23387,7.10191,7.1971,123573.32004663,0
+EPM.US,D,20140711,000000,7.22841,7.34271,7.1823,7.26938,148805.78798036,0
+EPM.US,D,20140714,000000,7.29058,7.39561,7.25583,7.35627,69856.399581234,0
+EPM.US,D,20140715,000000,7.32018,7.34271,7.27702,7.30117,95737.169758475,0
+EPM.US,D,20140716,000000,7.32018,7.36343,7.28466,7.33478,252890.24187596,0
+EPM.US,D,20140717,000000,7.32018,7.36343,7.26938,7.31387,125452.24448102,0
+EPM.US,D,20140718,000000,7.29058,7.40964,7.29058,7.39561,73328.325166501,0
+EPM.US,D,20140721,000000,7.35026,7.42301,7.32801,7.38797,87708.276383916,0
+EPM.US,D,20140722,000000,7.40191,7.45642,7.35627,7.37489,70141.275526692,0
+EPM.US,D,20140723,000000,7.40191,7.41528,7.27702,7.37489,177830.66693798,0
+EPM.US,D,20140724,000000,7.36963,7.38157,7.29688,7.36343,98921.07738418,0
+EPM.US,D,20140725,000000,7.32801,7.38157,7.28466,7.32801,159800.7426694,0
+EPM.US,D,20140728,000000,7.32801,7.42301,7.16865,7.1971,97128.034668652,0
+EPM.US,D,20140729,000000,7.20312,7.37489,7.18975,7.32018,70487.9444162,0
+EPM.US,D,20140730,000000,7.36343,7.36963,7.2625,7.29058,101327.86018809,0
+EPM.US,D,20140731,000000,7.22841,7.29688,7.02208,7.06917,254146.00017965,0
+EPM.US,D,20140801,000000,7.08921,7.22079,7.02208,7.1823,109773.59410048,0
+EPM.US,D,20140804,000000,7.20312,7.31387,7.17543,7.22079,112633.87427345,0
+EPM.US,D,20140805,000000,7.20312,7.2625,7.02943,7.09666,162222.18820578,0
+EPM.US,D,20140806,000000,7.08921,7.20989,7.03536,7.15433,146107.84520278,0
+EPM.US,D,20140807,000000,7.16865,7.18975,7.00251,7.08234,31229.525520821,0
+EPM.US,D,20140808,000000,7.06172,7.25583,7.06172,7.20989,47285.217593869,0
+EPM.US,D,20140811,000000,7.16865,7.31387,7.03536,7.06172,149427.90677301,0
+EPM.US,D,20140812,000000,7.00891,7.04108,6.90121,6.94247,231651.27386882,0
+EPM.US,D,20140813,000000,6.96232,6.96232,6.83571,6.8888,244193.14683521,0
+EPM.US,D,20140814,000000,6.86292,6.92221,6.81567,6.82922,75137.077952552,0
+EPM.US,D,20140815,000000,6.88327,6.88327,6.54927,6.80229,218287.24054513,0
+EPM.US,D,20140818,000000,6.82206,6.8888,6.66223,6.7028,61121.600371238,0
+EPM.US,D,20140819,000000,6.70825,6.80849,6.60264,6.75617,209278.03877003,0
+EPM.US,D,20140820,000000,6.70825,6.80849,6.6291,6.69679,296405.04254465,0
+EPM.US,D,20140821,000000,6.66223,6.66223,6.57533,6.60943,53722.157155576,0
+EPM.US,D,20140822,000000,6.60943,6.70825,6.54927,6.63501,73317.851786153,0
+EPM.US,D,20140825,000000,6.64885,6.66223,6.54221,6.58947,42624.563339136,0
+EPM.US,D,20140826,000000,6.57533,6.69011,6.42953,6.54927,126779.22177107,0
+EPM.US,D,20140827,000000,6.54221,6.71493,6.50306,6.69679,130965.43189606,0
+EPM.US,D,20140828,000000,6.66223,6.77575,6.60264,6.76305,128595.30592337,0
+EPM.US,D,20140829,000000,6.74959,6.76305,6.64885,6.68313,78534.642537351,0
+EPM.US,D,20140902,000000,6.71493,6.74262,6.58947,6.7028,190130.60481834,0
+EPM.US,D,20140903,000000,6.7028,6.71493,6.55633,6.55633,95735.075082406,0
+EPM.US,D,20140904,000000,6.51615,6.68313,6.50306,6.59663,206338.16090643,0
+EPM.US,D,20140905,000000,6.58259,6.69011,6.52903,6.536,66604.414983267,0
+EPM.US,D,20140908,000000,6.54221,6.64885,6.32966,6.50306,100081.52792671,0
+EPM.US,D,20140909,000000,6.46916,6.6291,6.46916,6.49666,159062.36935487,0
+EPM.US,D,20140910,000000,6.46257,6.73546,6.43661,6.60264,161127.71995944,0
+EPM.US,D,20140911,000000,6.61582,6.78501,6.55566,6.74386,334968.02898494,0
+EPM.US,D,20140912,000000,6.73718,6.78501,6.66289,6.72353,106575.0237423,0
+EPM.US,D,20140915,000000,6.72353,6.85147,6.66289,6.8042,86686.074461978,0
+EPM.US,D,20140916,000000,6.7915,6.99936,6.7915,6.87877,200024.80723283,0
+EPM.US,D,20140917,000000,6.86521,6.9796,6.72992,6.76448,95027.074570899,0
+EPM.US,D,20140918,000000,6.76448,6.912,6.76448,6.78501,76177.08462108,0
+EPM.US,D,20140919,000000,6.83132,6.89194,6.51557,6.51557,239161.73491617,0
+EPM.US,D,20140922,000000,6.46133,6.52846,6.39393,6.4344,129044.61394028,0
+EPM.US,D,20140923,000000,6.42762,6.54869,6.14472,6.219,163210.87531061,0
+EPM.US,D,20140924,000000,6.20526,6.29978,6.07769,6.27286,87381.506917067,0
+EPM.US,D,20140925,000000,6.23915,6.27286,6.02385,6.15847,124505.45089759,0
+EPM.US,D,20140926,000000,6.15847,6.25938,6.12476,6.2528,62130.186898723,0
+EPM.US,D,20140929,000000,6.19208,6.19208,6.05773,6.16505,113702.15906891,0
+EPM.US,D,20140930,000000,6.15169,6.27286,6.11101,6.17862,194864.5727355,0
+EPM.US,D,20141001,000000,6.1852,6.21232,6.05773,6.14472,135173.63611977,0
+EPM.US,D,20141002,000000,6.13135,6.35315,5.98336,6.31324,123751.36751255,0
+EPM.US,D,20141003,000000,6.39393,6.39393,6.08429,6.09097,46210.648770194,0
+EPM.US,D,20141006,000000,6.08429,6.1852,5.92932,6.06394,134900.28089269,0
+EPM.US,D,20141007,000000,5.92283,6.03033,5.90259,5.95643,82870.622001305,0
+EPM.US,D,20141008,000000,5.92283,6.10443,5.62655,6.07769,96333.105100261,0
+EPM.US,D,20141009,000000,6.03721,6.03721,5.55943,5.65329,193215.01533075,0
+EPM.US,D,20141010,000000,5.62006,5.92283,5.57948,5.72757,208211.84865064,0
+EPM.US,D,20141013,000000,5.72098,5.93581,5.65329,5.84205,128275.86782276,0
+EPM.US,D,20141014,000000,5.85561,5.90936,5.70084,5.76786,118679.10941015,0
+EPM.US,D,20141015,000000,5.65329,6.00341,5.62655,5.95643,165959.09031385,0
+EPM.US,D,20141016,000000,5.93581,6.30656,5.82858,6.21232,351456.27166635,0
+EPM.US,D,20141017,000000,6.26608,6.37368,5.84205,5.84205,128938.83279877,0
+EPM.US,D,20141020,000000,5.83536,6.08429,5.78791,5.88215,45092.091749058,0
+EPM.US,D,20141021,000000,5.88215,6.15847,5.78791,6.13135,101228.36307478,0
+EPM.US,D,20141022,000000,6.12476,6.16505,5.92283,6.05076,161326.71418605,0
+EPM.US,D,20141023,000000,6.07769,6.28623,6.05773,6.1852,99639.551276034,0
+EPM.US,D,20141024,000000,6.19208,6.19208,5.90259,5.98336,90315.100752463,0
+EPM.US,D,20141027,000000,5.97009,5.97009,5.70084,5.92932,73117.810221512,0
+EPM.US,D,20141028,000000,5.92932,6.15169,5.82858,6.11837,118619.41114217,0
+EPM.US,D,20141029,000000,6.15169,6.219,6.09097,6.17862,47771.182442004,0
+EPM.US,D,20141030,000000,6.17165,6.21232,6.05076,6.15847,77061.037922428,0
+EPM.US,D,20141031,000000,6.19208,6.42075,6.07064,6.367,137355.24124619,0
+EPM.US,D,20141103,000000,6.38056,6.39393,5.97009,6.03033,49690.95305974,0
+EPM.US,D,20141104,000000,5.92283,6.07064,5.86219,5.99013,71139.388673828,0
+EPM.US,D,20141105,000000,5.88215,6.37368,5.85561,6.34676,131212.60367227,0
+EPM.US,D,20141106,000000,6.39393,6.89835,6.34676,6.39393,177942.7321077,0
+EPM.US,D,20141107,000000,6.33339,6.42075,6.21232,6.28623,45314.12741243,0
+EPM.US,D,20141110,000000,6.39393,6.46133,6.12476,6.13135,78791.24035587,0
+EPM.US,D,20141111,000000,6.11837,6.24603,6.05076,6.17165,54150.518411798,0
+EPM.US,D,20141112,000000,6.16505,6.219,6.06394,6.15169,48708.549983124,0
+EPM.US,D,20141113,000000,6.09784,6.15847,5.93581,5.99663,66050.373162874,0
+EPM.US,D,20141114,000000,5.98336,6.15169,5.97668,6.06394,39175.679190632,0
+EPM.US,D,20141117,000000,6.09097,6.09097,5.85561,5.90259,111776.10442297,0
+EPM.US,D,20141118,000000,5.87557,5.93581,5.86219,5.90259,50075.326118501,0
+EPM.US,D,20141119,000000,5.896,6.04398,5.84205,5.97668,101183.32753929,0
+EPM.US,D,20141120,000000,5.93581,6.05076,5.90259,5.95643,58002.627703688,0
+EPM.US,D,20141121,000000,5.99663,6.05076,5.90259,5.92283,67888.451413897,0
+EPM.US,D,20141124,000000,5.90259,5.93581,5.72757,5.7544,61405.428978661,0
+EPM.US,D,20141125,000000,5.74102,5.7544,5.55943,5.72098,53511.642210587,0
+EPM.US,D,20141126,000000,5.78133,5.78133,5.67372,5.68059,88930.519870495,0
+EPM.US,D,20141128,000000,5.45163,5.58626,5.10829,5.29008,161527.80308873,0
+EPM.US,D,20141201,000000,5.22286,5.26315,4.73152,4.9941,1127950.59597,0
+EPM.US,D,20141202,000000,5.0277,5.15545,4.90654,5.15545,225919.19280452,0
+EPM.US,D,20141203,000000,5.0679,5.45832,5.0679,5.22964,183548.0852698,0
+EPM.US,D,20141204,000000,5.22964,5.29695,5.21598,5.22964,93673.913829975,0
+EPM.US,D,20141205,000000,5.2093,5.31032,5.09501,5.2093,90884.852643379,0
+EPM.US,D,20141208,000000,5.21598,5.24319,4.85278,4.86624,170294.02243976,0
+EPM.US,D,20141209,000000,4.73858,4.91331,4.71109,4.84581,221460.6747905,0
+EPM.US,D,20141210,000000,4.77868,4.81258,4.65074,4.70449,135043.76620346,0
+EPM.US,D,20141211,000000,4.84811,4.9708,4.73897,4.80686,145927.7030608,0
+EPM.US,D,20141212,000000,4.6707,4.87521,4.43831,4.77296,167829.63604394,0
+EPM.US,D,20141215,000000,4.78642,4.90262,4.6707,4.69094,322243.91920051,0
+EPM.US,D,20141216,000000,4.69094,4.95046,4.62257,4.75243,140703.58094336,0
+EPM.US,D,20141217,000000,4.75243,5.15526,4.75243,5.09377,175024.84834283,0
+EPM.US,D,20141218,000000,5.18237,5.22343,4.88915,5.05959,147230.59157606,0
+EPM.US,D,20141219,000000,5.01185,5.31901,5.00488,5.21675,240122.14389405,0
+EPM.US,D,20141222,000000,5.25761,5.25761,4.79329,4.95732,98357.609521473,0
+EPM.US,D,20141223,000000,4.88209,5.1417,4.88209,5.12097,93536.71254742,0
+EPM.US,D,20141224,000000,5.12757,5.25074,5.08689,5.11411,47694.726765466,0
+EPM.US,D,20141226,000000,5.14857,5.36016,5.12097,5.16882,89634.331029861,0
+EPM.US,D,20141229,000000,5.18907,5.27804,5.03935,5.07334,135092.99109109,0
+EPM.US,D,20141230,000000,5.01863,5.06675,4.86166,4.90262,176287.93801276,0
+EPM.US,D,20141231,000000,4.89556,5.10762,4.80686,5.07334,178972.26539588,0
+EPM.US,D,20150102,000000,5.10074,5.16204,4.95046,5.16204,56134.176649656,0
+EPM.US,D,20150105,000000,5.10074,5.10074,4.87521,4.88915,132875.77647148,0
+EPM.US,D,20150106,000000,4.91618,5.0255,4.78642,4.82051,117947.02012384,0
+EPM.US,D,20150107,000000,4.85479,4.88209,4.64988,4.73181,80937.235989118,0
+EPM.US,D,20150108,000000,4.73181,5.01185,4.70449,4.84811,38889.755907141,0
+EPM.US,D,20150109,000000,4.82757,5.03935,4.77974,4.99142,70823.092587327,0
+EPM.US,D,20150112,000000,4.9642,5.11411,4.84123,4.93699,105767.52611749,0
+EPM.US,D,20150113,000000,4.93699,5.01185,4.85479,4.94358,56788.762921387,0
+EPM.US,D,20150114,000000,4.87521,5.00488,4.6432,4.99829,37035.967585594,0
+EPM.US,D,20150115,000000,5.00488,5.03935,4.61589,4.77296,114673.04142715,0
+EPM.US,D,20150116,000000,4.73897,5.07334,4.73897,5.07334,63537.809217456,0
+EPM.US,D,20150120,000000,4.99829,5.08012,4.86166,5.03935,51216.924576403,0
+EPM.US,D,20150121,000000,4.94358,5.22343,4.94358,5.18237,97750.153461306,0
+EPM.US,D,20150122,000000,5.21675,5.30554,4.9642,5.24406,60658.676959869,0
+EPM.US,D,20150123,000000,5.25074,5.53078,5.18237,5.203,65449.201130914,0
+EPM.US,D,20150126,000000,5.17569,5.17569,4.90931,4.92316,51389.73535214,0
+EPM.US,D,20150127,000000,4.90262,5.10762,4.88915,4.99142,69612.369819131,0
+EPM.US,D,20150128,000000,4.95732,4.98455,4.76599,4.80017,80615.703212442,0
+EPM.US,D,20150129,000000,4.82757,4.97768,4.6432,4.97768,85351.765805679,0
+EPM.US,D,20150130,000000,4.88209,5.10762,4.74556,5.01863,106990.8169421,0
+EPM.US,D,20150202,000000,5.03228,5.27146,4.93699,5.07334,71645.252944624,0
+EPM.US,D,20150203,000000,5.26459,5.40131,5.1417,5.33973,60126.629238205,0
+EPM.US,D,20150204,000000,5.27146,5.40791,5.04602,5.37372,86065.003007359,0
+EPM.US,D,20150205,000000,5.16204,5.36016,4.88915,5.1417,170478.35393388,0
+EPM.US,D,20150206,000000,5.13492,5.13492,4.82051,4.86166,94443.707285532,0
+EPM.US,D,20150209,000000,4.6707,4.75901,4.38349,4.43143,281670.04373345,0
+EPM.US,D,20150210,000000,4.54743,4.54743,4.19234,4.39037,93151.292150624,0
+EPM.US,D,20150211,000000,4.41089,4.48604,4.15147,4.38349,137448.45433129,0
+EPM.US,D,20150212,000000,4.40412,4.56147,4.40412,4.52719,96028.329732142,0
+EPM.US,D,20150213,000000,4.54094,4.63622,4.43831,4.57475,131171.75748891,0
+EPM.US,D,20150217,000000,4.57475,4.61589,4.45186,4.5544,46020.033247865,0
+EPM.US,D,20150218,000000,4.70449,4.75901,4.54743,4.62257,86128.89062748,0
+EPM.US,D,20150219,000000,4.60921,4.60921,4.52013,4.56147,193159.50641489,0
+EPM.US,D,20150220,000000,4.54094,4.54094,4.37662,4.42483,60028.179462937,0
+EPM.US,D,20150223,000000,4.32897,4.40412,4.27455,4.30883,155882.6510813,0
+EPM.US,D,20150224,000000,4.33576,4.41089,4.26749,4.31532,109842.71841078,0
+EPM.US,D,20150225,000000,4.28124,4.33576,4.21964,4.31532,129378.71477338,0
+EPM.US,D,20150226,000000,4.30196,4.65675,4.25383,4.60921,108983.90122227,0
+EPM.US,D,20150227,000000,4.61589,4.78642,4.51316,4.65675,380517.8074552,0
+EPM.US,D,20150302,000000,4.68397,4.68397,4.52013,4.59537,78206.825732468,0
+EPM.US,D,20150303,000000,4.50648,4.64988,4.50648,4.52719,38664.578229665,0
+EPM.US,D,20150304,000000,4.52719,4.56147,4.44508,4.52719,35588.54642154,0
+EPM.US,D,20150305,000000,4.51316,4.54094,4.41787,4.48604,157583.52804977,0
+EPM.US,D,20150306,000000,4.43831,4.5544,4.24037,4.24037,77181.481796426,0
+EPM.US,D,20150309,000000,4.27455,4.31532,4.1172,4.22662,269765.99963023,0
+EPM.US,D,20150310,000000,4.1995,4.24705,4.10365,4.19234,166807.43412201,0
+EPM.US,D,20150311,000000,4.25383,4.39037,4.03538,4.16503,166807.43412201,0
+EPM.US,D,20150312,000000,4.21334,4.22709,4.10993,4.20656,64780.99946473,0
+EPM.US,D,20150313,000000,4.15825,4.21334,4.10326,4.18575,74949.604444327,0
+EPM.US,D,20150316,000000,4.19254,4.1997,4.05484,4.19254,114025.78652166,0
+EPM.US,D,20150317,000000,4.1447,4.22031,3.92453,3.99298,533218.64558687,0
+EPM.US,D,20150318,000000,3.99298,4.27522,3.96548,4.07557,421524.23353061,0
+EPM.US,D,20150319,000000,4.06182,4.06182,3.91745,3.96548,294133.36634723,0
+EPM.US,D,20150320,000000,3.99995,4.35094,3.91029,4.02745,404962.67718677,0
+EPM.US,D,20150323,000000,4.02745,4.08932,3.93798,4.07557,78724.210721644,0
+EPM.US,D,20150324,000000,4.06182,4.15825,3.95183,4.13086,223542.78280362,0
+EPM.US,D,20150325,000000,4.1447,4.19254,4.02745,4.05484,392472.12378407,0
+EPM.US,D,20150326,000000,4.09638,4.13086,4.04789,4.11691,125063.68207012,0
+EPM.US,D,20150327,000000,4.08235,4.10993,3.97942,4.08235,108354.45106337,0
+EPM.US,D,20150330,000000,4.06869,4.07557,3.95851,4.05484,144674.03943319,0
+EPM.US,D,20150331,000000,4.04129,4.13782,3.97942,4.09638,251714.08126291,0
+EPM.US,D,20150401,000000,4.08932,4.24094,4.08235,4.08932,211486.87468536,0
+EPM.US,D,20150402,000000,4.13086,4.1447,4.06182,4.10326,463207.23997649,0
+EPM.US,D,20150406,000000,4.02745,4.24094,3.97226,4.19254,214103.12509623,0
+EPM.US,D,20150407,000000,4.16503,4.26834,4.10993,4.19254,258815.03313866,0
+EPM.US,D,20150408,000000,4.21334,4.24791,4.09638,4.15825,529592.76131048,0
+EPM.US,D,20150409,000000,4.20656,4.32362,4.15825,4.26185,701974.12845355,0
+EPM.US,D,20150410,000000,4.31656,4.37175,4.26834,4.31656,213814.05979864,0
+EPM.US,D,20150413,000000,4.3031,4.47506,4.3031,4.3371,267847.27635053,0
+EPM.US,D,20150414,000000,4.35781,4.46818,4.3031,4.41987,286000.78650723,0
+EPM.US,D,20150415,000000,4.44738,4.57827,4.44059,4.5163,297998.04369553,0
+EPM.US,D,20150416,000000,4.45425,4.69524,4.44738,4.64023,167253.60012482,0
+EPM.US,D,20150417,000000,4.65408,4.81936,4.61953,4.66077,181858.72901972,0
+EPM.US,D,20150420,000000,4.72274,4.83979,4.72274,4.81258,212053.48456218,0
+EPM.US,D,20150421,000000,4.83302,4.83302,4.55756,4.58534,70225.062569472,0
+EPM.US,D,20150422,000000,4.57827,4.64023,4.45425,4.64023,56718.591273058,0
+EPM.US,D,20150423,000000,4.55756,4.64711,4.55756,4.61953,54905.649134868,0
+EPM.US,D,20150424,000000,4.61245,4.69524,4.55756,4.66755,65729.887724233,0
+EPM.US,D,20150427,000000,4.72971,4.77793,4.70202,4.74355,97462.135501744,0
+EPM.US,D,20150428,000000,4.77793,4.77793,4.68149,4.7573,125332.84794505,0
+EPM.US,D,20150429,000000,4.74355,4.96383,4.72971,4.88801,87735.507172819,0
+EPM.US,D,20150430,000000,4.86042,4.88113,4.71596,4.73659,79742.223291442,0
+EPM.US,D,20150501,000000,4.66755,4.7573,4.66077,4.74355,109813.39294581,0
+EPM.US,D,20150504,000000,4.74355,4.75041,4.47506,4.52987,87441.205185049,0
+EPM.US,D,20150505,000000,4.48203,4.55077,4.3031,4.48871,150767.45211947,0
+EPM.US,D,20150506,000000,4.52309,4.58534,4.3371,4.50962,94223.76629823,0
+EPM.US,D,20150507,000000,4.37853,4.48871,4.15129,4.29575,135675.31103842,0
+EPM.US,D,20150508,000000,4.32362,4.41299,4.1997,4.37853,143654.97952535,0
+EPM.US,D,20150511,000000,4.61245,4.68846,4.52987,4.61953,138859.21866413,0
+EPM.US,D,20150512,000000,4.64023,4.74355,4.64023,4.72971,124573.52786984,0
+EPM.US,D,20150513,000000,4.68846,4.7848,4.68149,4.70908,45976.045050405,0
+EPM.US,D,20150514,000000,4.70908,4.73659,4.66077,4.70202,73640.431900863,0
+EPM.US,D,20150515,000000,4.67452,4.68846,4.61953,4.65408,79754.79134786,0
+EPM.US,D,20150518,000000,4.64711,4.79168,4.63308,4.77793,76437.871791739,0
+EPM.US,D,20150519,000000,4.70908,4.90157,4.6264,4.83979,96689.200032083,0
+EPM.US,D,20150520,000000,4.86739,4.88801,4.7848,4.86739,112181.42424242,0
+EPM.US,D,20150521,000000,4.88801,4.93661,4.85364,4.89489,72189.868722704,0
+EPM.US,D,20150522,000000,4.85364,4.94998,4.8057,4.94998,148303.06572366,0
+EPM.US,D,20150526,000000,4.88801,4.91561,4.81936,4.90157,109197.55818137,0
+EPM.US,D,20150527,000000,4.89489,4.90873,4.7848,4.86739,80757.093847136,0
+EPM.US,D,20150528,000000,4.81936,4.86739,4.72274,4.84686,127297.65409828,0
+EPM.US,D,20150529,000000,4.81936,4.89489,4.75041,4.75041,304887.43328827,0
+EPM.US,D,20150601,000000,4.79168,4.82614,4.75041,4.81936,93020.374896277,0
+EPM.US,D,20150602,000000,4.90873,5.21867,4.86042,5.17703,156355.00053499,0
+EPM.US,D,20150603,000000,5.08079,5.33553,5.04652,5.2388,448973.91608394,0
+EPM.US,D,20150604,000000,5.30106,5.32846,5.23212,5.2388,151207.33409409,0
+EPM.US,D,20150605,000000,5.30784,5.48696,5.22544,5.25293,168930.38831849,0
+EPM.US,D,20150608,000000,5.28721,5.32846,4.83979,4.85364,198123.88869972,0
+EPM.US,D,20150609,000000,4.87464,5.03267,4.85364,4.99133,137451.5963454,0
+EPM.US,D,20150610,000000,5.05329,5.06007,4.88801,4.96383,313064.00132573,0
+EPM.US,D,20150611,000000,4.97758,4.97758,4.85985,4.90109,50722.58102399,0
+EPM.US,D,20150612,000000,4.92926,5.06083,4.79043,4.92926,390904.25874603,0
+EPM.US,D,20150615,000000,4.93632,5.10227,4.88763,5.06752,84527.510772315,0
+EPM.US,D,20150616,000000,5.04011,5.09558,4.99858,5.08174,80780.1352839,0
+EPM.US,D,20150617,000000,5.12337,5.16472,4.88056,4.90825,112801.44835901,0
+EPM.US,D,20150618,000000,4.93632,4.93632,4.81144,4.85306,131119.39058716,0
+EPM.US,D,20150619,000000,4.86672,4.86672,4.63107,4.83904,201077.38195776,0
+EPM.US,D,20150622,000000,4.86672,4.86672,4.72121,4.85306,81497.56183772,0
+EPM.US,D,20150623,000000,4.85306,4.88763,4.77667,4.83196,111121.51815124,0
+EPM.US,D,20150624,000000,4.85306,4.8944,4.7488,4.83904,171217.77458643,0
+EPM.US,D,20150625,000000,4.87388,4.88056,4.78337,4.80456,85823.067921327,0
+EPM.US,D,20150626,000000,4.83904,4.85306,4.6726,4.76275,464612.76761915,0
+EPM.US,D,20150629,000000,4.72808,4.75596,4.54094,4.56882,104285.54279828,0
+EPM.US,D,20150630,000000,4.59641,4.61026,4.52709,4.56882,119635.32903589,0
+EPM.US,D,20150701,000000,4.59641,4.63795,4.32602,4.38139,123619.40292016,0
+EPM.US,D,20150702,000000,4.4784,4.4784,4.09018,4.18738,321665.7886053,0
+EPM.US,D,20150706,000000,4.00702,4.29813,4.00005,4.13887,166458.67055643,0
+EPM.US,D,20150707,000000,4.13887,4.19415,4.03481,4.0832,160835.51264774,0
+EPM.US,D,20150708,000000,4.05561,4.11778,4.02086,4.04836,303777.25497141,0
+EPM.US,D,20150709,000000,4.10422,4.14537,4.06936,4.09725,54089.772805781,0
+EPM.US,D,20150710,000000,4.09018,4.15949,4.06249,4.06249,83518.924244829,0
+EPM.US,D,20150713,000000,4.06249,4.13887,4.05561,4.06936,107176.19577425,0
+EPM.US,D,20150714,000000,4.0832,4.18738,4.07624,4.14537,38915.93935801,0
+EPM.US,D,20150715,000000,4.15271,4.18021,4.02086,4.04168,68067.546217844,0
+EPM.US,D,20150716,000000,4.09018,4.09018,4.04836,4.04836,51640.04914245,0
+EPM.US,D,20150717,000000,4.06936,4.18021,4.02086,4.0832,165734.9599744,0
+EPM.US,D,20150720,000000,4.04168,4.06249,3.95841,4.04836,341717.07528101,0
+EPM.US,D,20150721,000000,4.06249,4.19415,4.02086,4.05561,139052.97620056,0
+EPM.US,D,20150722,000000,4.06936,4.11778,4.02086,4.06936,264112.46891854,0
+EPM.US,D,20150723,000000,4.04168,4.111,3.70177,3.84747,156504.76987396,0
+EPM.US,D,20150724,000000,3.80584,3.84747,3.65345,3.69528,144822.76143412,0
+EPM.US,D,20150727,000000,3.6396,3.79228,3.59779,3.76439,120731.89195831,0
+EPM.US,D,20150728,000000,3.72993,3.89626,3.71571,3.81291,80780.1352839,0
+EPM.US,D,20150729,000000,3.77834,3.91717,3.67437,3.82656,85540.286651938,0
+EPM.US,D,20150730,000000,3.81291,3.86847,3.67437,3.71571,112077.73777698,0
+EPM.US,D,20150731,000000,3.70903,3.7368,3.58414,3.6188,86258.760543792,0
+EPM.US,D,20150803,000000,3.57726,3.6396,3.4941,3.56341,118275.88426677,0
+EPM.US,D,20150804,000000,3.54966,3.67437,3.4941,3.55654,108907.44554573,0
+EPM.US,D,20150805,000000,3.77137,3.77137,3.42449,3.54966,137897.76234821,0
+EPM.US,D,20150806,000000,3.57009,3.79228,3.45944,3.72993,60020.848096693,0
+EPM.US,D,20150807,000000,3.68114,3.84747,3.54241,3.59779,67939.770977602,0
+EPM.US,D,20150810,000000,3.60505,3.81291,3.48703,3.76439,110349.63001961,0
+EPM.US,D,20150811,000000,3.6882,3.78522,3.62568,3.7368,44082.457883538,0
+EPM.US,D,20150812,000000,3.70177,3.81291,3.63254,3.7368,67213.965719504,0
+EPM.US,D,20150813,000000,3.70177,3.70177,3.37627,3.48006,81350.934512851,0
+EPM.US,D,20150814,000000,3.45256,3.57009,3.42449,3.48703,75441.85332067,0
+EPM.US,D,20150817,000000,3.46621,3.6396,3.45256,3.54966,33177.574265495,0
+EPM.US,D,20150818,000000,3.52207,3.60505,3.43871,3.51473,109769.40474835,0
+EPM.US,D,20150819,000000,3.50804,3.50804,3.27907,3.33474,94767.334738277,0
+EPM.US,D,20150820,000000,3.30667,3.4455,3.29302,3.29302,97221.247753747,0
+EPM.US,D,20150821,000000,2.85629,3.4179,2.78688,3.34152,173238.08965551,0
+EPM.US,D,20150824,000000,3.16135,3.27907,3.06415,3.1265,137874.72091145,0
+EPM.US,D,20150825,000000,3.14053,3.19601,3.02958,3.1265,157082.90046915,0
+EPM.US,D,20150826,000000,3.20279,3.58414,2.83548,3.48703,234684.36481752,0
+EPM.US,D,20150827,000000,3.51473,3.58414,3.45256,3.55654,152321.70176308,0
+EPM.US,D,20150828,000000,3.50804,3.87535,3.47319,3.84068,147996.19567947,0
+EPM.US,D,20150831,000000,3.80584,4.06936,3.65345,4.06936,124336.82947398,0
+EPM.US,D,20150901,000000,3.97226,4.04836,3.87535,3.93083,116549.87118546,0
+EPM.US,D,20150902,000000,3.9862,3.9862,3.72268,3.95841,81785.579797282,0
+EPM.US,D,20150903,000000,3.96539,4.00702,3.7368,3.78522,68803.824856288,0
+EPM.US,D,20150904,000000,3.72268,3.86141,3.6882,3.81988,49761.124708069,0
+EPM.US,D,20150908,000000,3.88202,3.97952,3.64658,3.75046,152035.77847959,0
+EPM.US,D,20150909,000000,3.84068,3.88202,3.7368,3.79228,112654.82103414,0
+EPM.US,D,20150910,000000,3.85463,4.07624,3.85463,4.07624,120311.90940636,0
+EPM.US,D,20150911,000000,4.01332,4.03432,3.88051,3.97856,31749.005186068,0
+EPM.US,D,20150914,000000,3.96434,3.96434,3.7689,3.9017,48339.886994885,0
+EPM.US,D,20150915,000000,3.9017,4.05534,3.9017,3.99938,79944.359532153,0
+EPM.US,D,20150916,000000,3.97856,4.19521,3.97856,4.13916,73938.923240774,0
+EPM.US,D,20150917,000000,4.12522,4.27914,4.12522,4.16752,124387.10169965,0
+EPM.US,D,20150918,000000,4.09752,4.27236,3.93655,3.98544,252143.48985717,0
+EPM.US,D,20150921,000000,4.02058,4.20198,4.02058,4.06927,41622.26083986,0
+EPM.US,D,20150922,000000,4.04139,4.19521,4.03432,4.16752,35611.587858305,0
+EPM.US,D,20150923,000000,4.23713,4.30014,4.14613,4.18127,132171.96531212,0
+EPM.US,D,20150924,000000,4.09037,4.25135,4.09037,4.14613,118982.83744022,0
+EPM.US,D,20150925,000000,4.20198,4.20198,4.09037,4.11825,67649.658341969,0
+EPM.US,D,20150928,000000,4.11825,4.13916,4.07624,4.0833,71707.045888675,0
+EPM.US,D,20150929,000000,4.09752,4.15348,4.03432,4.0833,51917.593721665,0
+EPM.US,D,20150930,000000,4.09037,4.17429,3.84565,3.88051,229835.18971653,0
+EPM.US,D,20151001,000000,3.89445,4.11825,3.84565,3.89445,55918.425014493,0
+EPM.US,D,20151002,000000,3.84565,4.0833,3.84565,4.0833,153172.14024731,0
+EPM.US,D,20151005,000000,4.15348,4.26509,4.05534,4.24419,198229.66984123,0
+EPM.US,D,20151006,000000,4.31418,4.76159,4.30014,4.76159,190217.53387522,0
+EPM.US,D,20151007,000000,4.78958,4.88047,4.57273,4.85946,168507.26375244,0
+EPM.US,D,20151008,000000,4.85278,4.88047,4.78958,4.79654,126285.9255567,0
+EPM.US,D,20151009,000000,4.85278,4.92973,4.68454,4.71968,66360.385221166,0
+EPM.US,D,20151012,000000,4.71968,4.7827,4.54495,4.59384,70015.594962519,0
+EPM.US,D,20151013,000000,4.5587,4.68454,4.54495,4.55193,60354.948929785,0
+EPM.US,D,20151014,000000,4.56585,4.67089,4.54495,4.61484,25457.645611195,0
+EPM.US,D,20151015,000000,4.62181,4.85278,4.62181,4.8037,75080.521698674,0
+EPM.US,D,20151016,000000,4.83864,4.83864,4.61484,4.77563,42761.764621691,0
+EPM.US,D,20151019,000000,4.75453,4.81077,4.68454,4.70564,42005.586560586,0
+EPM.US,D,20151020,000000,4.70564,4.79654,4.69171,4.7405,40186.360394188,0
+EPM.US,D,20151021,000000,4.71261,4.77563,4.52384,4.5376,62927.211143185,0
+EPM.US,D,20151022,000000,4.53082,4.83149,4.53082,4.76857,53345.115463059,0
+EPM.US,D,20151023,000000,4.70564,4.81764,4.62887,4.69868,59496.131741272,0
+EPM.US,D,20151026,000000,4.65666,4.65666,4.3981,4.43314,34895.208642521,0
+EPM.US,D,20151027,000000,4.37013,4.3981,4.24419,4.25803,52060.031694394,0
+EPM.US,D,20151028,000000,4.25803,4.60769,4.21621,4.59384,75659.699631902,0
+EPM.US,D,20151029,000000,4.55193,4.67786,4.5376,4.65666,74371.473849134,0
+EPM.US,D,20151030,000000,4.69171,4.83149,4.56585,4.82442,82951.267029983,0
+EPM.US,D,20151102,000000,4.85278,5.09043,4.76857,5.00641,165450.08402895,0
+EPM.US,D,20151103,000000,5.02053,5.22305,4.96468,5.04116,136783.39467921,0
+EPM.US,D,20151104,000000,5.13922,5.19545,4.84543,4.94339,119198.58907539,0
+EPM.US,D,20151105,000000,5.27222,5.27222,4.7405,4.85946,68218.362894851,0
+EPM.US,D,20151106,000000,4.83149,4.85278,4.37691,4.54495,124427.94788301,0
+EPM.US,D,20151109,000000,4.33518,4.51009,4.19521,4.33518,100950.81849557,0
+EPM.US,D,20151110,000000,4.31418,4.39085,4.19521,4.32812,38045.601451115,0
+EPM.US,D,20151111,000000,4.30014,4.30014,4.18127,4.18842,44049.990404461,0
+EPM.US,D,20151112,000000,4.16752,4.25803,4.14613,4.18127,66360.385221166,0
+EPM.US,D,20151113,000000,4.11128,4.20934,4.03432,4.17429,90100.396455334,0
+EPM.US,D,20151116,000000,4.24419,4.27236,4.12522,4.21621,131864.04792989,0
+EPM.US,D,20151117,000000,4.20198,4.26509,4.16752,4.23713,85096.215325195,0
+EPM.US,D,20151118,000000,4.23006,4.30014,4.09037,4.23713,89957.958482605,0
+EPM.US,D,20151119,000000,4.23713,4.29308,4.0833,4.18127,63498.010372134,0
+EPM.US,D,20151120,000000,4.25135,4.25135,4.05534,4.11825,141302.65829925,0
+EPM.US,D,20151123,000000,4.0833,4.19521,4.02745,4.12522,166615.77126164,0
+EPM.US,D,20151124,000000,4.12522,4.23713,4.11825,4.23713,131864.04792989,0
+EPM.US,D,20151125,000000,4.19521,4.33518,4.17429,4.33518,67075.717098914,0
+EPM.US,D,20151127,000000,4.30014,4.35619,4.22328,4.26509,20878.683723173,0
+EPM.US,D,20151130,000000,4.28629,4.40497,4.21621,4.30014,72370.010864686,0
+EPM.US,D,20151201,000000,4.34931,4.57273,4.18127,4.51697,89202.827759535,0
+EPM.US,D,20151202,000000,4.47506,4.51009,4.21621,4.25803,121559.28900576,0
+EPM.US,D,20151203,000000,4.30014,4.37013,4.23713,4.24419,46559.412335773,0
+EPM.US,D,20151204,000000,4.20934,4.25135,4.14613,4.19521,87954.400822087,0
+EPM.US,D,20151207,000000,4.16017,4.16017,3.97122,4.13219,130146.41355286,0
+EPM.US,D,20151208,000000,4.09037,4.17429,3.97122,4.0623,185000.74312403,0
+EPM.US,D,20151209,000000,3.95765,4.18127,3.95765,4.05534,43908.599769766,0
+EPM.US,D,20151210,000000,4.02745,4.02745,3.65708,3.86666,224537.75393666,0
+EPM.US,D,20151211,000000,3.71867,3.7749,3.68305,3.71141,103176.41181946,0
+EPM.US,D,20151214,000000,3.82446,3.95126,3.65498,3.69041,124471.93608048,0
+EPM.US,D,20151215,000000,3.63388,3.80326,3.57745,3.76783,68454.013952674,0
+EPM.US,D,20151216,000000,3.76783,3.82446,3.66912,3.76783,269280.0347821,0
+EPM.US,D,20151217,000000,3.73957,3.81721,3.44321,3.52798,87017.033280967,0
+EPM.US,D,20151218,000000,3.52103,3.73957,3.31622,3.38687,327241.81630243,0
+EPM.US,D,20151221,000000,3.38687,3.56332,3.38687,3.49982,83193.202116016,0
+EPM.US,D,20151222,000000,3.5067,3.53486,3.45008,3.5067,130816.70989511,0
+EPM.US,D,20151223,000000,3.5067,3.53486,3.33751,3.52798,206774.90086693,0
+EPM.US,D,20151224,000000,3.52798,3.54929,3.47853,3.5067,67294.610748182,0
+EPM.US,D,20151228,000000,3.42907,3.5067,3.42907,3.4853,196570.68639416,0
+EPM.US,D,20151229,000000,3.52103,3.58442,3.4222,3.47853,111821.13995847,0
+EPM.US,D,20151230,000000,3.40071,3.46459,3.37265,3.42907,147895.65122814,0
+EPM.US,D,20151231,000000,3.42907,3.47138,3.38687,3.39384,123171.14224129,0
+EPM.US,D,20160104,000000,3.41513,3.44321,3.25263,3.35174,72779.520036281,0
+EPM.US,D,20160105,000000,3.33751,3.37971,3.19639,3.34448,74155.72221397,0
+EPM.US,D,20160106,000000,3.29502,3.37971,3.28796,3.31622,74930.752359702,0
+EPM.US,D,20160107,000000,3.21043,3.31622,3.14693,3.16106,85058.511155943,0
+EPM.US,D,20160108,000000,3.15409,3.18922,2.97039,3.1329,185462.61919736,0
+EPM.US,D,20160111,000000,3.08353,3.12583,2.95644,2.97039,110501.49403465,0
+EPM.US,D,20160112,000000,3.06949,3.08353,2.79404,2.82917,188693.65703463,0
+EPM.US,D,20160113,000000,2.85753,2.89276,2.68042,2.7377,136396.92694438,0
+EPM.US,D,20160114,000000,2.74477,2.8223,2.68147,2.78706,130714.07076771,0
+EPM.US,D,20160115,000000,2.68815,2.8223,2.68815,2.76596,200881.52974527,0
+EPM.US,D,20160119,000000,2.78009,2.78706,2.66008,2.70237,124149.35596577,0
+EPM.US,D,20160120,000000,2.63879,2.76596,2.54016,2.75183,184116.78982268,0
+EPM.US,D,20160121,000000,2.70237,2.97755,2.70237,2.93516,89237.389914682,0
+EPM.US,D,20160122,000000,3.01994,3.10463,2.99884,3.05517,102161.54126376,0
+EPM.US,D,20160125,000000,3.03407,3.11524,2.85075,2.85753,61102.748286612,0
+EPM.US,D,20160126,000000,2.91396,3.07627,2.8223,2.97039,69473.073860507,0
+EPM.US,D,20160127,000000,2.97755,3.1116,2.90001,2.9848,65680.662836598,0
+EPM.US,D,20160128,000000,3.07627,3.24575,3.07627,3.16793,68666.623573733,0
+EPM.US,D,20160129,000000,3.15409,3.30924,3.15409,3.28796,73737.834338097,0
+EPM.US,D,20160201,000000,3.33044,3.33751,3.1329,3.18922,41544.757825286,0
+EPM.US,D,20160202,000000,3.11876,3.20317,3.05517,3.13996,49500.337537412,0
+EPM.US,D,20160203,000000,3.19639,3.35174,3.10463,3.35174,49012.278013208,0
+EPM.US,D,20160204,000000,3.21043,3.36567,3.21043,3.34448,110530.81949963,0
+EPM.US,D,20160205,000000,3.30218,3.34935,3.12583,3.12583,206003.01273531,0
+EPM.US,D,20160208,000000,3.04821,3.43624,3.04821,3.39384,103633.05120261,0
+EPM.US,D,20160209,000000,3.32347,3.32347,3.06949,3.14693,77024.381091211,0
+EPM.US,D,20160210,000000,3.14693,3.31622,3.07627,3.13996,99634.31458586,0
+EPM.US,D,20160211,000000,3.06949,3.17328,2.94947,3.1116,64352.638208508,0
+EPM.US,D,20160212,000000,3.15409,3.18922,3.0906,3.13996,40197.881112571,0
+EPM.US,D,20160216,000000,3.17519,3.17519,3.06949,3.1329,67595.196764161,0
+EPM.US,D,20160217,000000,3.1329,3.18236,3.06949,3.18236,203983.74500426,0
+EPM.US,D,20160218,000000,3.17519,3.18236,3.08353,3.16106,179849.93466901,0
+EPM.US,D,20160219,000000,3.14693,3.15409,2.95644,2.99187,414004.34644095,0
+EPM.US,D,20160222,000000,3.03407,3.16106,2.9848,3.11876,75932.007520943,0
+EPM.US,D,20160223,000000,3.09766,3.13996,2.91396,2.97039,88461.312430917,0
+EPM.US,D,20160224,000000,2.90001,2.97755,2.77294,2.91396,74747.468203618,0
+EPM.US,D,20160225,000000,2.88579,2.9848,2.74257,2.97039,67617.190862892,0
+EPM.US,D,20160226,000000,2.99884,3.22445,2.93516,3.06243,130859.65075454,0
+EPM.US,D,20160229,000000,3.07627,3.09757,3.00571,3.04821,74178.763650735,0
+EPM.US,D,20160301,000000,3.02691,3.18236,2.92809,3.16793,47243.324072479,0
+EPM.US,D,20160302,000000,3.1116,3.21043,3.1116,3.16793,104377.70854534,0
+EPM.US,D,20160303,000000,3.10463,3.21043,3.10463,3.18922,325988.15267481,0
+EPM.US,D,20160304,000000,3.16793,3.33751,3.05517,3.28118,227312.15239077,0
+EPM.US,D,20160307,000000,3.31622,3.5913,3.28118,3.5067,101528.94909076,0
+EPM.US,D,20160308,000000,3.52798,3.52798,3.28127,3.33751,166810.57613612,0
+EPM.US,D,20160309,000000,3.41513,3.42554,3.25263,3.34448,68732.605869923,0
+EPM.US,D,20160310,000000,3.40798,3.41513,3.26342,3.35852,47543.910088459,0
+EPM.US,D,20160311,000000,3.4157,3.52962,3.35852,3.40835,64524.40164621,0
+EPM.US,D,20160314,000000,3.31583,3.38,3.19315,3.31583,42986.942299167,0
+EPM.US,D,20160315,000000,3.35164,3.4157,3.20173,3.25883,37201.446995088,0
+EPM.US,D,20160316,000000,3.27297,3.40119,3.24451,3.35852,85117.16208589,0
+EPM.US,D,20160317,000000,3.38,3.56551,3.37284,3.52962,227764.60242179,0
+EPM.US,D,20160318,000000,3.56551,3.65087,3.50832,3.62261,168168.97356721,0
+EPM.US,D,20160321,000000,3.62261,3.6439,3.5511,3.57277,48653.041067281,0
+EPM.US,D,20160322,000000,3.55835,3.60123,3.38,3.52255,35846.191578094,0
+EPM.US,D,20160323,000000,3.48684,3.54393,3.29445,3.30171,45980.234402544,0
+EPM.US,D,20160324,000000,3.30857,3.38,3.20173,3.36577,29630.240341725,0
+EPM.US,D,20160328,000000,3.34438,3.38706,3.28729,3.32309,34258.42711738,0
+EPM.US,D,20160329,000000,3.31583,3.43719,3.28022,3.40128,42159.545251697,0
+EPM.US,D,20160330,000000,3.46545,3.60123,3.4157,3.47977,42223.432871819,0
+EPM.US,D,20160331,000000,3.4941,3.65087,3.45848,3.46545,63565.04000636,0
+EPM.US,D,20160401,000000,3.39423,3.41132,3.26447,3.35164,52055.842342255,0
+EPM.US,D,20160404,000000,3.33016,3.42278,3.27297,3.32309,64577.815885985,0
+EPM.US,D,20160405,000000,3.30171,3.47977,3.17328,3.42278,71222.128378576,0
+EPM.US,D,20160406,000000,3.50832,3.52962,3.43719,3.50832,72317.643962947,0
+EPM.US,D,20160407,000000,3.45122,3.52962,3.45122,3.51548,84199.693967431,0
+EPM.US,D,20160408,000000,3.52962,3.61517,3.48684,3.57965,270282.33728138,0
+EPM.US,D,20160411,000000,3.58701,3.63684,3.52962,3.63684,83798.563500113,0
+EPM.US,D,20160412,000000,3.63684,3.91812,3.61888,3.8363,109919.17408732,0
+EPM.US,D,20160413,000000,3.84345,3.92194,3.77911,3.89368,164701.23733407,0
+EPM.US,D,20160414,000000,3.85081,3.91479,3.8363,3.86485,68681.28630622,0
+EPM.US,D,20160415,000000,3.8363,3.87917,3.77911,3.78646,43531.558077248,0
+EPM.US,D,20160418,000000,3.65822,3.92194,3.61517,3.87917,49321.242733466,0
+EPM.US,D,20160419,000000,3.77911,3.94342,3.77911,3.89368,61400.192288488,0
+EPM.US,D,20160420,000000,3.88653,3.97905,3.8363,3.94342,79255.211105274,0
+EPM.US,D,20160421,000000,3.90771,3.93617,3.79381,3.80077,73423.632927666,0
+EPM.US,D,20160422,000000,3.77911,4.07166,3.77911,3.97169,77576.328235534,0
+EPM.US,D,20160425,000000,3.80813,3.92911,3.77911,3.79381,57616.159968857,0
+EPM.US,D,20160426,000000,3.80077,3.89569,3.78646,3.87917,69728.624340992,0
+EPM.US,D,20160427,000000,3.90065,4.0433,3.88653,3.97905,33096.929236819,0
+EPM.US,D,20160428,000000,3.91479,4.02888,3.90771,3.90771,59715.02539054,0
+EPM.US,D,20160429,000000,3.91479,3.9861,3.87201,3.95049,69786.227932903,0
+EPM.US,D,20160502,000000,3.91479,3.91479,3.80813,3.84345,30098.400443267,0
+EPM.US,D,20160503,000000,3.8363,3.8363,3.60123,3.75074,67687.362511221,0
+EPM.US,D,20160504,000000,3.76506,3.80813,3.57277,3.57277,64207.058221675,0
+EPM.US,D,20160505,000000,3.60123,4.15014,3.60123,3.66529,88080.08138626,0
+EPM.US,D,20160506,000000,3.65822,3.74331,3.57965,3.59406,47596.276990198,0
+EPM.US,D,20160509,000000,3.57277,3.59406,3.4941,3.52255,60495.292226445,0
+EPM.US,D,20160510,000000,3.55835,3.77911,3.55835,3.758,71605.454099302,0
+EPM.US,D,20160511,000000,3.758,3.8363,3.65822,3.79381,48047.679683183,0
+EPM.US,D,20160512,000000,3.8363,3.87201,3.77911,3.815,41051.461610909,0
+EPM.US,D,20160513,000000,3.77911,3.82235,3.75074,3.76506,45245.003102135,0
+EPM.US,D,20160516,000000,3.80813,3.90771,3.77224,3.8363,63693.862584637,0
+EPM.US,D,20160517,000000,3.76506,3.88643,3.70788,3.73652,59963.24450478,0
+EPM.US,D,20160518,000000,3.72946,3.8363,3.72946,3.80813,44960.127156676,0
+EPM.US,D,20160519,000000,3.758,3.76506,3.63684,3.72946,32947.159897846,0
+EPM.US,D,20160520,000000,3.758,3.77224,3.61517,3.758,28265.558882417,0
+EPM.US,D,20160523,000000,3.73652,3.87564,3.56551,3.85081,94219.576946091,0
+EPM.US,D,20160524,000000,3.84345,4.14317,3.80813,4.14317,80099.365561301,0
+EPM.US,D,20160525,000000,4.11472,4.25717,4.03261,4.22137,88909.573109799,0
+EPM.US,D,20160526,000000,4.22137,4.22137,3.99307,4.02173,48471.851587267,0
+EPM.US,D,20160527,000000,3.95841,3.99307,3.90065,3.95765,28144.067670383,0
+EPM.US,D,20160531,000000,3.95765,4.05714,3.95049,3.9861,81449.38428812,0
+EPM.US,D,20160601,000000,3.90771,4.10736,3.89368,4.07166,67014.971492898,0
+EPM.US,D,20160602,000000,4.00033,4.04779,3.94342,4.02173,39480.454558751,0
+EPM.US,D,20160603,000000,3.99307,4.07892,3.88653,3.94342,54702.465556123,0
+EPM.US,D,20160606,000000,3.97905,4.07892,3.93617,4.03595,47511.44260938,0
+EPM.US,D,20160607,000000,4.01446,4.12875,4.01446,4.07892,40107.81004158,0
+EPM.US,D,20160608,000000,4.07166,4.17878,4.01446,4.16428,63394.323906693,0
+EPM.US,D,20160609,000000,4.11472,4.16428,4.07892,4.11472,29142.180817522,0
+EPM.US,D,20160610,000000,4.07892,4.17143,3.88653,3.92194,44762.180268105,0
+EPM.US,D,20160613,000000,3.88604,4.01542,3.88604,3.95804,37018.162839004,0
+EPM.US,D,20160614,000000,3.95804,4.0515,3.83573,3.88604,31028.436618144,0
+EPM.US,D,20160615,000000,3.87898,3.9292,3.82131,3.86437,28055.043937429,0
+EPM.US,D,20160616,000000,3.81405,3.81405,3.64868,3.74197,70076.340568535,0
+EPM.US,D,20160617,000000,3.7708,4.0515,3.7708,3.94352,188840.2843595,0
+EPM.US,D,20160620,000000,3.95059,4.01542,3.92194,3.96491,37331.3169114,0
+EPM.US,D,20160621,000000,3.90761,3.99394,3.88604,3.95059,19366.327600963,0
+EPM.US,D,20160622,000000,4.00119,4.01542,3.90046,3.97952,46115.34100903,0
+EPM.US,D,20160623,000000,3.99394,4.17392,3.99394,4.15931,40150.750901006,0
+EPM.US,D,20160624,000000,4.02993,4.09448,3.88604,4.05868,115420.84078397,0
+EPM.US,D,20160627,000000,4.00825,4.00825,3.77805,3.91479,117794.10877077,0
+EPM.US,D,20160628,000000,4.00119,4.01542,3.87898,4.01542,112874.76202145,0
+EPM.US,D,20160629,000000,4.17392,4.27474,4.1086,4.13086,193428.67228984,0
+EPM.US,D,20160630,000000,4.17392,4.20237,3.90761,3.93627,124587.1432643,0
+EPM.US,D,20160701,000000,3.95059,4.0515,3.95059,4.02993,64950.668226364,0
+EPM.US,D,20160705,000000,3.95059,3.95059,3.82827,3.88604,37418.245968286,0
+EPM.US,D,20160706,000000,3.75639,4.00119,3.75639,3.97207,185597.72580384,0
+EPM.US,D,20160707,000000,4.00119,4.02993,3.85711,3.92194,40764.490989381,0
+EPM.US,D,20160708,000000,3.97952,4.13086,3.95059,4.1086,69241.612154823,0
+EPM.US,D,20160711,000000,4.11634,4.12351,4.00865,4.03718,108149.17280855,0
+EPM.US,D,20160712,000000,4.09448,4.14499,4.0876,4.1086,146701.6858685,0
+EPM.US,D,20160713,000000,4.1086,4.12351,3.99394,4.10183,80855.543622405,0
+EPM.US,D,20160714,000000,4.13792,4.13792,4.07318,4.13792,35501.617364654,0
+EPM.US,D,20160715,000000,4.17392,4.17392,4.1086,4.13792,66958.41523902,0
+EPM.US,D,20160718,000000,4.13086,4.13792,4.10784,4.13086,22588.986733954,0
+EPM.US,D,20160719,000000,4.14499,4.14499,4.07318,4.09448,29506.654453621,0
+EPM.US,D,20160720,000000,4.07318,4.13792,4.07318,4.11634,43925.357178323,0
+EPM.US,D,20160721,000000,4.09448,4.13792,4.00825,4.04445,44442.742167499,0
+EPM.US,D,20160722,000000,4.04445,4.06592,3.95804,3.99394,169986.10505754,0
+EPM.US,D,20160725,000000,3.95804,3.95804,3.84288,3.85711,36127.925509448,0
+EPM.US,D,20160726,000000,3.90046,3.96491,3.88604,3.93627,18666.705793734,0
+EPM.US,D,20160727,000000,3.93627,4.00825,3.8067,3.85005,28280.221614903,0
+EPM.US,D,20160728,000000,3.82131,3.8933,3.79257,3.84288,17111.408812099,0
+EPM.US,D,20160729,000000,3.77805,3.92194,3.77805,3.92194,50978.131504474,0
+EPM.US,D,20160801,000000,3.8933,3.95059,3.77805,3.77805,60069.025646292,0
+EPM.US,D,20160802,000000,3.81405,3.88604,3.69164,3.71331,44498.251083343,0
+EPM.US,D,20160803,000000,3.70606,3.79257,3.68152,3.77805,31138.407111796,0
+EPM.US,D,20160804,000000,3.76354,3.87153,3.74922,3.7708,32244.396076515,0
+EPM.US,D,20160805,000000,3.79257,3.88604,3.71331,3.87898,37208.778361332,0
+EPM.US,D,20160808,000000,3.83573,4.00119,3.83573,3.94352,54310.761131118,0
+EPM.US,D,20160809,000000,3.9292,3.9292,3.85015,3.88604,39213.383359885,0
+EPM.US,D,20160810,000000,3.8933,3.90761,3.77805,3.79944,47018.146395003,0
+EPM.US,D,20160811,000000,3.82131,3.90046,3.78522,3.82827,76995.055626237,0
+EPM.US,D,20160812,000000,3.82827,3.87898,3.74922,3.86437,40308.898944256,0
+EPM.US,D,20160815,000000,3.9292,4.01542,3.90761,3.95804,48264.478656381,0
+EPM.US,D,20160816,000000,3.94352,3.95804,3.86437,3.91479,39219.667388093,0
+EPM.US,D,20160817,000000,3.87898,3.95804,3.84288,3.90761,31713.395692885,0
+EPM.US,D,20160818,000000,3.8933,4.05868,3.88604,4.02993,54592.495062472,0
+EPM.US,D,20160819,000000,4.00825,4.06592,4.00825,4.03718,43820.623374845,0
+EPM.US,D,20160822,000000,4.02993,4.07318,3.8933,4.0515,54344.27594823,0
+EPM.US,D,20160823,000000,4.06592,4.13792,4.0515,4.12351,55228.229249578,0
+EPM.US,D,20160824,000000,4.0876,4.17392,4.0876,4.15214,65355.988045819,0
+EPM.US,D,20160825,000000,4.13495,4.20237,4.12351,4.18842,42890.587199968,0
+EPM.US,D,20160826,000000,4.18097,4.2314,4.18097,4.20991,29020.689605488,0
+EPM.US,D,20160829,000000,4.20991,4.22432,4.13086,4.16675,28897.103717385,0
+EPM.US,D,20160830,000000,4.13792,4.21334,4.02993,4.11634,42172.113308115,0
+EPM.US,D,20160831,000000,4.1086,4.13086,4.06592,4.08026,33352.479717303,0
+EPM.US,D,20160901,000000,4.08026,4.13792,4.02267,4.13792,33112.63930734,0
+EPM.US,D,20160902,000000,4.13792,4.19539,4.11634,4.13792,22391.039845383,0
+EPM.US,D,20160906,000000,4.08026,4.31761,4.08026,4.16675,74724.426766852,0
+EPM.US,D,20160907,000000,4.19539,4.41109,4.19539,4.2314,110755.9971771,0
+EPM.US,D,20160908,000000,4.3897,4.4617,4.16675,4.43295,97847.55589854,0
+EPM.US,D,20160909,000000,4.38235,4.3897,4.24572,4.24572,110317.16254053,0
+EPM.US,D,20160912,000000,4.24572,4.33222,4.24572,4.31761,79166.187372318,0
+EPM.US,D,20160913,000000,4.28868,4.32506,4.23063,4.267,90317.195428532,0
+EPM.US,D,20160914,000000,4.30358,4.30358,4.2016,4.23063,99481.403232784,0
+EPM.US,D,20160915,000000,4.267,4.33241,4.23636,4.31761,495314.43477045,0
+EPM.US,D,20160916,000000,4.36841,4.36841,4.25975,4.31045,188286.24253911,0
+EPM.US,D,20160919,000000,4.35399,4.38292,4.28868,4.35399,97018.064175001,0
+EPM.US,D,20160920,000000,4.34683,4.52824,4.28152,4.49196,125854.42228638,0
+EPM.US,D,20160921,000000,4.49931,4.62257,4.49196,4.57178,157608.66416261,0
+EPM.US,D,20160922,000000,4.60796,4.77496,4.57903,4.75319,118417.27490145,0
+EPM.US,D,20160923,000000,4.77496,4.94645,4.67309,4.78222,308646.32949506,0
+EPM.US,D,20160926,000000,4.82566,4.97089,4.76761,4.80409,179960.95250071,0
+EPM.US,D,20160927,000000,4.72398,4.75319,4.49921,4.49931,167346.81320991,0
+EPM.US,D,20160928,000000,4.52824,4.55718,4.33957,4.46284,307158.06214765,0
+EPM.US,D,20160929,000000,4.49931,4.71682,4.45567,4.51353,433054.37795541,0
+EPM.US,D,20160930,000000,4.56434,4.68053,4.53541,4.55718,363403.25662899,0
+EPM.US,D,20161003,000000,4.67309,4.87607,4.60796,4.78222,400108.2653956,0
+EPM.US,D,20161004,000000,4.86204,5.00727,4.76952,4.95628,192397.04432558,0
+EPM.US,D,20161005,000000,5.04326,5.63839,5.00727,5.4861,357865.98043915,0
+EPM.US,D,20161006,000000,5.50052,5.56592,5.18849,5.24673,319833.99438249,0
+EPM.US,D,20161007,000000,5.21751,5.51522,5.21751,5.36999,333980.38921815,0
+EPM.US,D,20161010,000000,5.62397,6.15389,5.44257,5.76195,539432.50214717,0
+EPM.US,D,20161011,000000,6.00857,6.01592,5.36255,5.51522,299684.25793152,0
+EPM.US,D,20161012,000000,5.5514,5.90697,5.36999,5.68212,540932.29021296,0
+EPM.US,D,20161013,000000,6.03014,6.03014,5.51522,5.54405,300861.4658826,0
+EPM.US,D,20161014,000000,5.51522,5.66044,5.41344,5.44257,198929.29164846,0
+EPM.US,D,20161017,000000,5.44257,5.51522,5.08689,5.46433,337791.65232668,0
+EPM.US,D,20161018,000000,5.54405,5.63839,5.47885,5.5514,326122.21194327,0
+EPM.US,D,20161019,000000,5.55876,5.7692,5.47885,5.63839,300811.19365694,0
+EPM.US,D,20161020,000000,5.44257,5.63839,5.203,5.62397,382419.77332634,0
+EPM.US,D,20161021,000000,5.5514,5.71459,5.50797,5.60221,449934.32506183,0
+EPM.US,D,20161024,000000,5.70379,5.84901,5.58779,5.72547,534318.35052337,0
+EPM.US,D,20161025,000000,5.79813,5.79813,5.52238,5.66044,457725.47270248,0
+EPM.US,D,20161026,000000,5.58779,5.68212,5.47159,5.56592,217729.00937261,0
+EPM.US,D,20161027,000000,5.58024,5.62397,5.52963,5.58779,156872.38552417,0
+EPM.US,D,20161028,000000,5.62397,5.62397,5.36999,5.50052,177627.48335924,0
+EPM.US,D,20161031,000000,5.40627,5.62397,5.07954,5.58779,689282.48614818,0
+EPM.US,D,20161101,000000,5.5514,5.8052,5.22468,5.33352,212243.05274648,0
+EPM.US,D,20161102,000000,5.22468,5.40627,5.18849,5.26095,130267.90476489,0
+EPM.US,D,20161103,000000,5.29743,5.29743,5.11602,5.26095,162411.75639007,0
+EPM.US,D,20161104,000000,5.18849,5.40627,5.18849,5.26095,107176.19577425,0
+EPM.US,D,20161107,000000,5.18849,5.40627,5.1523,5.40627,249169.04983842,0
+EPM.US,D,20161108,000000,5.47885,5.66044,5.36999,5.58779,367568.51999329,0
+EPM.US,D,20161109,000000,5.58779,5.8052,5.47885,5.66044,319455.90535193,0
+EPM.US,D,20161110,000000,5.66044,5.73292,5.47885,5.62397,234816.3294099,0
+EPM.US,D,20161111,000000,5.69644,6.09536,5.51522,6.09536,427410.27328602,0
+EPM.US,D,20161114,000000,6.16831,6.20469,5.7692,5.87795,485419.18501793,0
+EPM.US,D,20161115,000000,5.91414,6.16831,5.91414,6.09536,329387.81193568,0
+EPM.US,D,20161116,000000,6.09536,6.09536,5.7692,5.87795,216742.41694385,0
+EPM.US,D,20161117,000000,5.95032,6.02308,5.84176,5.98661,147387.69228128,0
+EPM.US,D,20161118,000000,5.98661,6.05917,5.8052,5.98661,174894.97842652,0
+EPM.US,D,20161121,000000,5.91414,6.34971,5.91414,6.20469,718519.97472687,0
+EPM.US,D,20161122,000000,5.95032,6.24068,5.84176,6.02308,252872.43712937,0
+EPM.US,D,20161123,000000,5.98661,6.20469,5.95032,6.13174,178543.90413967,0
+EPM.US,D,20161125,000000,6.16831,6.24068,6.02308,6.09536,106073.34882364,0
+EPM.US,D,20161128,000000,6.16831,6.19361,5.98661,5.98661,150538.08508987,0
+EPM.US,D,20161129,000000,5.91414,5.95032,5.58779,5.84176,212043.01118184,0
+EPM.US,D,20161130,000000,6.09536,6.34971,5.98661,6.13174,391111.63167691,0
+EPM.US,D,20161201,000000,6.16831,6.89386,6.16831,6.7851,655707.97076752,0
+EPM.US,D,20161202,000000,6.85748,7.00309,6.67989,6.74864,634879.55927,0
+EPM.US,D,20161205,000000,6.85748,7.03908,6.7851,6.82139,191198.8896138,0
+EPM.US,D,20161206,000000,6.71245,6.82139,6.5383,6.71245,188063.1595377,0
+EPM.US,D,20161207,000000,6.71245,6.82139,6.61075,6.7851,176499.50029579,0
+EPM.US,D,20161208,000000,6.85748,6.85748,6.65793,6.7851,249564.94361555,0
+EPM.US,D,20161209,000000,6.82139,6.89386,6.60331,6.67616,221051.1656189,0
+EPM.US,D,20161212,000000,6.71245,6.96652,6.56732,6.74864,193186.73720381,0
+EPM.US,D,20161213,000000,6.65019,6.83266,6.61352,6.65019,175789.40510821,0
+EPM.US,D,20161214,000000,6.61352,6.65687,6.45722,6.50391,131552.98853356,0
+EPM.US,D,20161215,000000,6.46735,7.0155,6.36136,6.97884,413453.44663466,0
+EPM.US,D,20161216,000000,7.05225,7.12492,6.90579,7.05225,402570.55711535,0
+EPM.US,D,20161219,000000,7.08854,7.23387,7.08854,7.19881,170808.26541483,0
+EPM.US,D,20161220,000000,7.19881,7.42301,7.12492,7.34472,232802.29836904,0
+EPM.US,D,20161221,000000,7.30719,7.41738,7.27167,7.27167,145819.82724321,0
+EPM.US,D,20161222,000000,7.30719,7.41738,7.19881,7.30719,75269.042544933,0
+EPM.US,D,20161223,000000,7.27167,7.34472,7.27167,7.34472,62715.648860161,0
+EPM.US,D,20161227,000000,7.38023,7.45404,7.05599,7.19881,147992.00632734,0
+EPM.US,D,20161228,000000,7.16121,7.45404,6.96069,7.38023,177885.12851578,0
+EPM.US,D,20161229,000000,7.38023,7.41738,7.05225,7.16121,80390.525534967,0
+EPM.US,D,20161230,000000,7.23387,7.30719,7.08854,7.30719,148360.66931558,0
+EPM.US,D,20170103,000000,7.38023,7.45404,6.90579,6.94247,305139.84175465,0
+EPM.US,D,20170104,000000,6.90579,7.05225,6.90579,7.0155,174021.49850552,0
+EPM.US,D,20170105,000000,7.0155,7.0155,6.86932,6.90579,61702.872980536,0
+EPM.US,D,20170106,000000,6.97884,6.97884,6.72697,6.86932,106300.62117718,0
+EPM.US,D,20170109,000000,6.83266,6.86932,6.47479,6.61352,118047.56457518,0
+EPM.US,D,20170110,000000,6.57715,6.65019,6.39431,6.61352,151540.38758915,0
+EPM.US,D,20170111,000000,6.61352,6.75961,6.46735,6.72313,107737.56896089,0
+EPM.US,D,20170112,000000,6.72313,6.72313,6.50391,6.57715,79381.939007481,0
+EPM.US,D,20170113,000000,6.61352,6.79618,6.57715,6.79618,88546.146811733,0
+EPM.US,D,20170117,000000,6.83266,6.90579,6.65019,6.72313,93280.114728901,0
+EPM.US,D,20170118,000000,6.68647,6.72313,6.57715,6.68647,197606.50371054,0
+EPM.US,D,20170119,000000,6.72313,6.72313,6.46735,6.54048,95656.524729797,0
+EPM.US,D,20170120,000000,6.57715,6.72313,6.54048,6.61352,86134.127317654,0
+EPM.US,D,20170123,000000,6.61352,6.68647,6.54048,6.65019,167075.55265891,0
+EPM.US,D,20170124,000000,6.72313,6.75961,6.46735,6.75961,141773.9604149,0
+EPM.US,D,20170125,000000,6.86932,6.86932,6.72313,6.86932,151142.39913593,0
+EPM.US,D,20170126,000000,6.86932,7.16121,6.75961,7.0155,188153.23060869,0
+EPM.US,D,20170127,000000,7.12492,7.16121,6.65019,6.83266,157177.16089228,0
+EPM.US,D,20170130,000000,6.75961,6.79618,6.21156,6.21156,156232.46198492,0
+EPM.US,D,20170131,000000,6.13842,6.39431,6.13842,6.35784,155333.84595108,0
+EPM.US,D,20170201,000000,6.39431,6.39431,6.1093,6.32107,90037.556173247,0
+EPM.US,D,20170202,000000,6.2846,6.33949,6.13842,6.17499,67211.871043434,0
+EPM.US,D,20170203,000000,6.21156,6.32107,6.13842,6.32107,73192.171221981,0
+EPM.US,D,20170206,000000,6.2846,6.2846,5.88253,5.88253,107496.6812129,0
+EPM.US,D,20170207,000000,5.88253,6.0289,5.62693,5.70016,166343.4633726,0
+EPM.US,D,20170208,000000,5.70016,5.70016,5.44437,5.48085,236985.36647992,0
+EPM.US,D,20170209,000000,5.51732,5.62693,5.51732,5.55399,132846.45100651,0
+EPM.US,D,20170210,000000,5.59027,5.7732,5.55399,5.7732,191489.00224944,0
+EPM.US,D,20170213,000000,5.80968,5.84634,5.70866,5.7732,187314.31284284,0
+EPM.US,D,20170214,000000,5.80968,5.84634,5.70016,5.7732,163206.68595847,0
+EPM.US,D,20170215,000000,5.7732,5.99243,5.62693,5.95585,207283.90715183,0
+EPM.US,D,20170216,000000,5.95585,6.2846,5.84634,6.17499,313912.3451339,0
+EPM.US,D,20170217,000000,6.32107,6.72313,6.2846,6.57715,482822.83402972,0
+EPM.US,D,20170221,000000,6.65019,6.79618,6.48672,6.61352,347088.87206135,0
+EPM.US,D,20170222,000000,6.68647,6.68647,6.54048,6.57715,303958.44445142,0
+EPM.US,D,20170223,000000,6.65019,6.65019,6.21156,6.54048,289492.61151516,0
+EPM.US,D,20170224,000000,6.54048,6.61352,6.46735,6.57715,167473.54111212,0
+EPM.US,D,20170227,000000,6.61352,6.65019,6.50391,6.54048,177842.18765636,0
+EPM.US,D,20170228,000000,6.50391,6.54048,6.35784,6.39431,156539.33202911,0
+EPM.US,D,20170301,000000,6.46735,6.59539,6.43097,6.57715,135808.32296883,0
+EPM.US,D,20170302,000000,6.61352,6.64646,6.43097,6.54048,190870.02547089,0
+EPM.US,D,20170303,000000,6.54048,6.54048,6.24803,6.2846,137466.25907788,0
+EPM.US,D,20170306,000000,6.35784,6.57715,6.21156,6.54048,213588.88212116,0
+EPM.US,D,20170307,000000,6.57715,6.61352,6.35784,6.39431,138440.28345022,0
+EPM.US,D,20170308,000000,6.46735,6.46735,5.95585,5.95585,285937.94622515,0
+EPM.US,D,20170309,000000,6.0289,6.0289,5.74027,5.91929,265721.18013995,0
+EPM.US,D,20170310,000000,6.10185,6.10185,5.84634,5.91929,174171.26784449,0
+EPM.US,D,20170313,000000,6.04465,6.11846,5.78667,5.78667,148476.92383744,0
+EPM.US,D,20170314,000000,5.78667,5.78667,5.56897,5.71296,190168.30898758,0
+EPM.US,D,20170315,000000,5.71296,5.9341,5.67601,5.86038,100009.26160231,0
+EPM.US,D,20170316,000000,5.86038,5.89742,5.78667,5.82352,79170.376724457,0
+EPM.US,D,20170317,000000,5.82352,5.97085,5.78667,5.86038,170521.29479331,0
+EPM.US,D,20170320,000000,5.74981,5.9341,5.67601,5.86038,146555.05854363,0
+EPM.US,D,20170321,000000,5.86038,6.00771,5.52859,5.52859,161989.67916206,0
+EPM.US,D,20170322,000000,5.52859,5.60239,5.30737,5.49193,273578.3100768,0
+EPM.US,D,20170323,000000,5.49193,5.56554,5.38117,5.49193,88178.531161528,0
+EPM.US,D,20170324,000000,5.45488,5.63934,5.38117,5.60239,143628.79607448,0
+EPM.US,D,20170327,000000,5.52859,5.78667,5.45488,5.71296,122332.22447544,0
+EPM.US,D,20170328,000000,5.74981,5.86038,5.67601,5.82352,221171.6094929,0
+EPM.US,D,20170329,000000,5.82352,5.89742,5.74981,5.74981,107600.36767833,0
+EPM.US,D,20170330,000000,5.74981,5.9341,5.71296,5.86038,137431.69692273,0
+EPM.US,D,20170331,000000,5.86038,5.9341,5.73129,5.89742,233701.96174091,0
+EPM.US,D,20170403,000000,5.86038,5.9341,5.78667,5.89742,164845.76998288,0
+EPM.US,D,20170404,000000,5.89742,6.00771,5.89742,6.00771,138669.65047984,0
+EPM.US,D,20170405,000000,6.08132,6.11846,5.78667,5.82352,168984.8498963,0
+EPM.US,D,20170406,000000,5.89742,5.97085,5.89742,5.97085,100232.34460371,0
+EPM.US,D,20170407,000000,5.97085,6.08132,5.9341,6.00771,99042.568596214,0
+EPM.US,D,20170410,000000,6.04465,6.22311,6.00771,6.15533,206873.3506422,0
+EPM.US,D,20170411,000000,6.15533,6.15533,6.04465,6.08132,59599.818206715,0
+EPM.US,D,20170412,000000,6.08132,6.11846,5.89742,5.89742,55822.069915294,0
+EPM.US,D,20170413,000000,5.9341,6.00771,5.82352,5.86038,118800.60062219,0
+EPM.US,D,20170417,000000,5.89742,5.92789,5.78667,5.89742,64328.549433709,0
+EPM.US,D,20170418,000000,5.78667,5.82352,5.64288,5.71296,161415.737919,0
+EPM.US,D,20170419,000000,5.71296,5.82352,5.63934,5.78667,97013.874822862,0
+EPM.US,D,20170420,000000,5.82352,5.97085,5.78667,5.89742,115626.11903879,0
+EPM.US,D,20170421,000000,5.89742,6.00771,5.71296,5.74981,115496.24912247,0
+EPM.US,D,20170424,000000,5.86038,6.04465,5.79402,6.04465,213510.33176854,0
+EPM.US,D,20170425,000000,6.08132,6.11846,5.86038,6.00771,141161.26766455,0
+EPM.US,D,20170426,000000,5.9341,6.22894,5.9341,6.11846,178962.83935357,0
+EPM.US,D,20170427,000000,6.08132,6.11846,5.74981,5.9341,274814.16895783,0
+EPM.US,D,20170428,000000,5.86038,5.9341,5.78667,5.89742,127966.9031025,0
+EPM.US,D,20170501,000000,5.89742,5.9341,5.805,5.82352,73163.893095042,0
+EPM.US,D,20170502,000000,5.82352,5.86038,5.50997,5.52859,130473.18301971,0
+EPM.US,D,20170503,000000,5.56554,5.67601,5.36246,5.38117,323567.75447646,0
+EPM.US,D,20170504,000000,5.41812,5.41812,4.97557,5.12318,266620.84351182,0
+EPM.US,D,20170505,000000,5.19679,5.38117,5.04966,5.34431,257731.03827268,0
+EPM.US,D,20170508,000000,5.23385,5.52859,5.23385,5.52859,139835.33771254,0
+EPM.US,D,20170509,000000,5.52859,5.54358,5.30737,5.41812,138372.20647796,0
+EPM.US,D,20170510,000000,5.45488,5.9341,5.45488,5.86038,145774.79170772,0
+EPM.US,D,20170511,000000,5.89742,6.00771,5.805,5.86038,160733.92085837,0
+EPM.US,D,20170512,000000,5.86038,5.97085,5.78667,5.86038,125776.91927179,0
+EPM.US,D,20170515,000000,5.9341,6.15533,5.90076,6.08132,144592.34706647,0
+EPM.US,D,20170516,000000,6.11846,6.15533,6.06309,6.15533,271512.95947223,0
+EPM.US,D,20170517,000000,6.08132,6.11846,5.89742,5.89742,189288.54503838,0
+EPM.US,D,20170518,000000,5.89742,6.04465,5.82352,5.97085,133288.42765718,0
+EPM.US,D,20170519,000000,6.00771,6.04465,5.87881,5.89742,111446.19294201,0
+EPM.US,D,20170522,000000,5.97085,5.98946,5.76805,5.89742,176625.18085996,0
+EPM.US,D,20170523,000000,5.86038,5.97085,5.86038,5.9341,130130.70348233,0
+EPM.US,D,20170524,000000,5.9341,5.97085,5.82352,5.9341,158846.61771972,0
+EPM.US,D,20170525,000000,5.9341,5.97085,5.56554,5.56554,173606.75264375,0
+EPM.US,D,20170526,000000,5.56554,5.71296,5.52859,5.71296,102709.29905595,0
+EPM.US,D,20170530,000000,5.71296,5.748,5.52859,5.56554,136387.50090207,0
+EPM.US,D,20170531,000000,5.52859,5.54712,5.34431,5.38117,113772.33071725,0
+EPM.US,D,20170601,000000,5.41812,5.60239,5.38117,5.56554,194815.34784787,0
+EPM.US,D,20170602,000000,5.52859,5.71296,5.45488,5.49193,174890.78907438,0
+EPM.US,D,20170605,000000,5.49193,5.53413,5.30737,5.41812,169894.98664852,0
+EPM.US,D,20170606,000000,5.38117,5.56554,5.34431,5.56554,128399.45371086,0
+EPM.US,D,20170607,000000,5.52859,5.60239,5.35548,5.49193,145293.01621173,0
+EPM.US,D,20170608,000000,5.45488,5.67601,5.45488,5.63934,204259.19490741,0
+EPM.US,D,20170609,000000,5.67601,5.9341,5.56554,5.86038,184997.60110992,0
+EPM.US,D,20170612,000000,5.86038,5.9341,5.82352,5.89742,139850.00044502,0
+EPM.US,D,20170613,000000,5.91204,5.91204,5.6891,5.80042,80960.277425882,0
+EPM.US,D,20170614,000000,5.72614,5.72614,5.46577,5.57747,95823.051477326,0
+EPM.US,D,20170615,000000,5.54014,5.57747,5.46577,5.54014,106719.55639109,0
+EPM.US,D,20170616,000000,5.57747,5.76337,5.57747,5.6891,260292.82710573,0
+EPM.US,D,20170619,000000,5.72614,5.72614,5.61481,5.6891,52200.374991054,0
+EPM.US,D,20170620,000000,5.61481,5.61481,5.3172,5.3172,151160.20388252,0
+EPM.US,D,20170621,000000,5.35453,5.48458,5.27977,5.39149,276325.477742,0
+EPM.US,D,20170622,000000,5.42872,5.50319,5.35453,5.50319,137012.76170883,0
+EPM.US,D,20170623,000000,5.46577,5.76337,5.39149,5.76337,450714.59189773,0
+EPM.US,D,20170626,000000,5.6891,5.76337,5.57747,5.76337,125698.36891918,0
+EPM.US,D,20170627,000000,5.80042,5.85628,5.68241,5.76337,126556.13876967,0
+EPM.US,D,20170628,000000,5.72614,6.02365,5.72614,5.98632,243366.79712578,0
+EPM.US,D,20170629,000000,6.02365,6.02365,5.81607,5.8748,159809.12137367,0
+EPM.US,D,20170630,000000,5.94927,6.13517,5.8748,6.02365,87535.465608178,0
+EPM.US,D,20170703,000000,6.09803,6.13517,6.0608,6.13517,58752.521736585,0
+EPM.US,D,20170705,000000,6.13517,6.17232,6.02365,6.17232,214398.47442203,0
+EPM.US,D,20170706,000000,6.13517,6.2468,6.04218,6.13517,105978.04106247,0
+EPM.US,D,20170707,000000,6.09803,6.17232,6.04218,6.09803,127142.64806914,0
+EPM.US,D,20170710,000000,6.0608,6.20965,6.02365,6.17232,157365.68173854,0
+EPM.US,D,20170711,000000,6.20965,6.32088,6.13517,6.28393,139583.97658419,0
+EPM.US,D,20170712,000000,6.20965,6.35831,5.98632,6.02365,214064.37358893,0
+EPM.US,D,20170713,000000,6.02365,6.09803,5.81894,5.8748,104459.40091206,0
+EPM.US,D,20170714,000000,5.83747,6.0608,5.83747,5.91204,64087.661685712,0
+EPM.US,D,20170717,000000,5.91204,6.02365,5.8748,5.98632,81679.79865577,0
+EPM.US,D,20170718,000000,5.94927,5.98632,5.8748,5.91204,75804.232280701,0
+EPM.US,D,20170719,000000,5.8748,6.13517,5.8748,6.0608,101936.36358629,0
+EPM.US,D,20170720,000000,6.09803,6.13517,6.02365,6.0608,46027.36461411,0
+EPM.US,D,20170721,000000,6.13517,6.13517,5.91204,5.91204,111584.4415626,0
+EPM.US,D,20170724,000000,6.02365,6.02365,5.8748,5.8748,86533.163108902,0
+EPM.US,D,20170725,000000,5.8748,6.20965,5.8748,5.91204,99699.249544017,0
+EPM.US,D,20170726,000000,5.94927,6.2468,5.94555,6.13517,89900.354890693,0
+EPM.US,D,20170727,000000,6.20965,6.20965,6.0608,6.09803,63503.247062309,0
+EPM.US,D,20170728,000000,6.0608,6.32088,6.0608,6.20965,80957.135411777,0
+EPM.US,D,20170731,000000,6.17232,6.46973,6.0608,6.39535,160622.90302668,0
+EPM.US,D,20170801,000000,6.46973,6.46973,6.22808,6.32088,61890.346488761,0
+EPM.US,D,20170802,000000,6.35831,6.35831,6.02365,6.17232,72264.229723173,0
+EPM.US,D,20170803,000000,6.09803,6.17232,5.76337,5.83747,112773.17023207,0
+EPM.US,D,20170804,000000,5.91204,6.13517,5.83747,6.09803,66071.319923569,0
+EPM.US,D,20170807,000000,6.0608,6.0608,5.76337,5.83747,95455.435827122,0
+EPM.US,D,20170808,000000,5.83747,5.98632,5.72614,5.94927,70591.630881643,0
+EPM.US,D,20170809,000000,5.8748,6.02365,5.83747,5.98632,69827.07411626,0
+EPM.US,D,20170810,000000,6.02365,6.02365,5.80042,5.8748,65718.36700585,0
+EPM.US,D,20170811,000000,5.8748,5.91204,5.72614,5.72614,57011.845922794,0
+EPM.US,D,20170814,000000,5.6891,5.91204,5.61481,5.72614,139489.71616106,0
+EPM.US,D,20170815,000000,5.6891,5.80042,5.65176,5.6891,49707.710468297,0
+EPM.US,D,20170816,000000,5.65176,5.74466,5.65176,5.6891,33584.988761022,0
+EPM.US,D,20170817,000000,5.65176,5.67028,5.57747,5.57747,122597.20099823,0
+EPM.US,D,20170818,000000,5.50319,5.65176,5.42872,5.57747,81177.076399079,0
+EPM.US,D,20170821,000000,5.50319,5.61481,5.50319,5.54014,80929.904622874,0
+EPM.US,D,20170822,000000,5.50319,5.61481,5.50319,5.54014,85434.505510427,0
+EPM.US,D,20170823,000000,5.50319,5.61481,5.42872,5.57747,79084.495005605,0
+EPM.US,D,20170824,000000,5.61481,5.61481,5.39149,5.46577,71844.247171229,0
+EPM.US,D,20170825,000000,5.39149,5.50319,5.39149,5.39149,76763.593920552,0
+EPM.US,D,20170828,000000,5.39149,5.50319,5.3172,5.39149,59952.771124433,0
+EPM.US,D,20170829,000000,5.39149,5.57747,5.13139,5.20559,169788.15816898,0
+EPM.US,D,20170830,000000,5.20559,5.24282,5.13139,5.20559,128723.0811636,0
+EPM.US,D,20170831,000000,5.27977,5.35453,5.16824,5.16824,199887.60595027,0
+EPM.US,D,20170901,000000,5.16824,5.27977,5.16824,5.27977,136970.86818743,0
+EPM.US,D,20170905,000000,5.20559,5.26115,5.13139,5.13139,299508.30514168,0
+EPM.US,D,20170906,000000,5.20559,5.24282,5.16824,5.20559,202842.14654637,0
+EPM.US,D,20170907,000000,5.13139,5.39149,4.98263,5.13139,245823.85215535,0
+EPM.US,D,20170908,000000,5.13139,5.20559,4.72216,4.94539,195820.79236126,0
+EPM.US,D,20170911,000000,4.94539,5.05682,4.94539,5.05682,59523.362530177,0
+EPM.US,D,20170912,000000,5.01969,5.13139,5.01969,5.09406,47050.61387408,0
+EPM.US,D,20170913,000000,5.13139,5.16824,5.05682,5.13139,111228.34663078,0
+EPM.US,D,20170914,000000,5.18361,5.18361,5.10866,5.18361,233213.9022167,0
+EPM.US,D,20170915,000000,5.25895,5.3338,5.14629,5.22143,276951.78588681,0
+EPM.US,D,20170918,000000,5.22143,5.25895,5.14629,5.18361,220930.7217449,0
+EPM.US,D,20170919,000000,5.18361,5.22143,5.10866,5.14629,204190.07059711,0
+EPM.US,D,20170920,000000,5.10866,5.18361,5.03361,5.18361,406393.34094226,0
+EPM.US,D,20170921,000000,5.14629,5.3338,5.14629,5.22143,370791.17912627,0
+EPM.US,D,20170922,000000,5.18361,5.22143,5.10866,5.14629,76791.872047492,0
+EPM.US,D,20170925,000000,5.10866,5.25895,5.10866,5.18361,113729.38985782,0
+EPM.US,D,20170926,000000,5.18361,5.25895,5.18361,5.25895,120509.85629493,0
+EPM.US,D,20170927,000000,5.22143,5.25895,5.10866,5.18361,135316.07409249,0
+EPM.US,D,20170928,000000,5.18361,5.40924,5.18361,5.29666,135382.05638869,0
+EPM.US,D,20170929,000000,5.3338,5.40924,5.22143,5.40924,123202.56238233,0
+EPM.US,D,20171002,000000,5.3338,5.3338,5.22143,5.29666,218558.50109614,0
+EPM.US,D,20171003,000000,5.3338,5.3338,5.165,5.22143,129409.08757639,0
+EPM.US,D,20171004,000000,5.18361,5.25895,5.10866,5.18361,220329.54971295,0
+EPM.US,D,20171005,000000,5.22143,5.40924,5.18361,5.25895,70468.044993541,0
+EPM.US,D,20171006,000000,5.18361,5.29666,5.18361,5.29666,65850.331598232,0
+EPM.US,D,20171009,000000,5.25895,5.40924,5.25895,5.37143,88481.211853577,0
+EPM.US,D,20171010,000000,5.44667,5.5218,5.37143,5.48438,115961.26720992,0
+EPM.US,D,20171011,000000,5.44667,5.55943,5.40924,5.5218,61044.097356665,0
+EPM.US,D,20171012,000000,5.40924,5.54062,5.37143,5.48438,67440.190735015,0
+EPM.US,D,20171013,000000,5.55943,5.55943,5.40924,5.48438,148484.25520368,0
+EPM.US,D,20171016,000000,5.48438,5.59723,5.40924,5.48438,78466.56556509,0
+EPM.US,D,20171017,000000,5.44667,5.50319,5.37143,5.44667,96628.454426066,0
+EPM.US,D,20171018,000000,5.37143,5.44667,5.3338,5.37143,90319.290104602,0
+EPM.US,D,20171019,000000,5.3338,5.3338,5.20272,5.29666,81648.378514727,0
+EPM.US,D,20171020,000000,5.37143,5.37143,5.14629,5.22143,46800.300083771,0
+EPM.US,D,20171023,000000,5.29666,5.29666,5.10866,5.14629,70617.814332512,0
+EPM.US,D,20171024,000000,5.10866,5.18361,5.03361,5.03361,111668.22860539,0
+EPM.US,D,20171025,000000,5.03361,5.14629,5.03361,5.07095,71969.927735403,0
+EPM.US,D,20171026,000000,5.10866,5.37143,4.95839,5.25895,273762.64157092,0
+EPM.US,D,20171027,000000,5.37143,5.37143,5.22143,5.3338,90590.550655607,0
+EPM.US,D,20171030,000000,5.37143,5.37143,5.22143,5.22143,73223.591363024,0
+EPM.US,D,20171031,000000,5.25895,5.55943,5.18361,5.55943,194384.89191559,0
+EPM.US,D,20171101,000000,5.55943,5.63458,5.31529,5.37143,193942.9152649,0
+EPM.US,D,20171102,000000,5.40924,5.5218,5.29666,5.40924,88760.851108862,0
+EPM.US,D,20171103,000000,5.37143,5.48438,5.3338,5.40924,49472.059410473,0
+EPM.US,D,20171106,000000,5.40924,5.63458,5.40924,5.63458,69281.411000143,0
+EPM.US,D,20171107,000000,5.55943,5.59723,5.25895,5.25895,123590.07745519,0
+EPM.US,D,20171108,000000,5.25895,5.37143,4.95839,5.03361,253906.1597697,0
+EPM.US,D,20171109,000000,5.37143,5.63458,5.25895,5.5218,127605.57148051,0
+EPM.US,D,20171110,000000,5.55943,5.72852,5.48371,5.48438,165907.77075013,0
+EPM.US,D,20171113,000000,5.63458,5.63458,5.40924,5.48438,127144.74274521,0
+EPM.US,D,20171114,000000,5.40924,5.5218,5.29666,5.48438,126411.60612087,0
+EPM.US,D,20171115,000000,5.40924,5.48438,5.10866,5.10866,97359.496374337,0
+EPM.US,D,20171116,000000,5.18361,5.25895,5.07095,5.18361,57984.822957097,0
+EPM.US,D,20171117,000000,5.14629,5.40924,5.10866,5.14629,76366.652805374,0
+EPM.US,D,20171120,000000,5.14629,5.29666,5.07095,5.29666,130959.14786784,0
+EPM.US,D,20171121,000000,5.29666,5.48438,5.29666,5.48438,68084.3036264,0
+EPM.US,D,20171122,000000,5.48438,5.55943,5.3338,5.3338,69313.878479221,0
+EPM.US,D,20171124,000000,5.40924,5.48438,5.37143,5.48438,27417.215074252,0
+EPM.US,D,20171127,000000,5.40924,5.40924,5.25895,5.29666,65083.680156778,0
+EPM.US,D,20171128,000000,5.25895,5.40924,5.18361,5.40924,84549.504871044,0
+EPM.US,D,20171129,000000,5.37143,5.37143,5.18361,5.3338,56812.851696188,0
+EPM.US,D,20171130,000000,5.29666,5.44667,5.19135,5.25895,140094.03020713,0
+EPM.US,D,20171201,000000,5.25895,5.37143,5.18361,5.3338,60490.05553627,0
+EPM.US,D,20171204,000000,5.37143,5.44667,5.22143,5.22143,43383.883414346,0
+EPM.US,D,20171205,000000,5.22143,5.29666,5.18361,5.18361,145051.0811257,0
+EPM.US,D,20171206,000000,5.22143,5.25141,5.05223,5.10866,105717.25389181,0
+EPM.US,D,20171207,000000,5.10866,5.18361,5.03361,5.03361,72646.508105865,0
+EPM.US,D,20171208,000000,5.03361,5.18361,5.00364,5.10866,77817.215983532,0
+EPM.US,D,20171211,000000,5.07095,5.18361,4.99581,5.03361,63535.714541386,0
+EPM.US,D,20171212,000000,5.10866,5.14629,4.84562,4.99581,112501.90968106,0
+EPM.US,D,20171213,000000,4.99581,5.07095,4.84562,4.84562,98182.704069667,0
+EPM.US,D,20171214,000000,4.82309,5.0887,4.82309,5.01281,123177.4262695,0
+EPM.US,D,20171215,000000,4.93708,5.20281,4.93708,5.12671,280473.98369774,0
+EPM.US,D,20171218,000000,5.27871,5.31671,5.0887,5.16462,156688.05403005,0
+EPM.US,D,20171219,000000,5.16462,5.27871,5.10772,5.16462,83049.716805251,0
+EPM.US,D,20171220,000000,5.20281,5.39263,5.12671,5.31671,51156.178970386,0
+EPM.US,D,20171221,000000,5.31671,5.46863,5.30383,5.43063,80190.483970325,0
+EPM.US,D,20171222,000000,5.39263,5.43063,5.31671,5.31671,40511.035184967,0
+EPM.US,D,20171226,000000,5.39263,5.46863,5.24827,5.43063,91133.071757619,0
+EPM.US,D,20171227,000000,5.43063,5.46863,5.27871,5.31671,36516.487920348,0
+EPM.US,D,20171228,000000,5.31671,5.39263,5.27871,5.35481,58223.616029024,0
+EPM.US,D,20171229,000000,5.31671,5.43063,5.12671,5.20281,105331.83349502,0
+EPM.US,D,20180102,000000,5.31671,5.37353,5.22171,5.24062,144966.24674489,0
+EPM.US,D,20180103,000000,5.24062,5.43063,5.16462,5.35481,135642.84355935,0
+EPM.US,D,20180104,000000,5.39263,5.43063,5.27871,5.39263,61278.701076454,0
+EPM.US,D,20180105,000000,5.31671,5.39263,5.24062,5.27871,132146.82919928,0
+EPM.US,D,20180108,000000,5.24062,5.31671,5.24062,5.27871,73223.591363024,0
+EPM.US,D,20180109,000000,5.20281,5.27871,5.0887,5.20281,178792.1232539,0
+EPM.US,D,20180110,000000,5.16462,5.27871,5.16462,5.27871,51864.179481891,0
+EPM.US,D,20180111,000000,5.27871,5.50634,5.27871,5.43063,173310.3559799,0
+EPM.US,D,20180112,000000,5.43063,5.50634,5.39263,5.50634,67832.942498055,0
+EPM.US,D,20180116,000000,5.50634,5.65844,5.46863,5.46863,183086.20919647,0
+EPM.US,D,20180117,000000,5.58253,5.69634,5.45344,5.65844,78872.932722583,0
+EPM.US,D,20180118,000000,5.62053,5.65844,5.54444,5.58253,64685.691703565,0
+EPM.US,D,20180119,000000,5.50634,5.69634,5.50634,5.69634,79697.187755948,0
+EPM.US,D,20180122,000000,5.69634,5.81044,5.62053,5.77235,79705.566460226,0
+EPM.US,D,20180123,000000,5.73444,5.84844,5.69634,5.84844,88239.276767545,0
+EPM.US,D,20180124,000000,5.84844,5.84844,5.73444,5.73444,107732.33227072,0
+EPM.US,D,20180125,000000,5.81044,6.00036,5.74781,5.96226,138567.01135243,0
+EPM.US,D,20180126,000000,5.96226,5.96226,5.77235,5.84844,111237.7726731,0
+EPM.US,D,20180129,000000,5.84844,5.96226,5.77235,5.77235,99187.101245012,0
+EPM.US,D,20180130,000000,5.69634,5.81044,5.58253,5.81044,94017.44070538,0
+EPM.US,D,20180131,000000,5.81044,5.88625,5.77235,5.81044,92929.256487253,0
+EPM.US,D,20180201,000000,5.77235,5.88625,5.77235,5.84844,85685.866638772,0
+EPM.US,D,20180202,000000,5.77235,5.84844,5.62053,5.62053,92917.73576887,0
+EPM.US,D,20180205,000000,5.43063,5.69634,5.40026,5.50634,124713.8711665,0
+EPM.US,D,20180206,000000,5.43063,5.65844,5.43063,5.62053,107218.08929564,0
+EPM.US,D,20180207,000000,5.58253,5.77235,5.46863,5.69634,109902.41667876,0
+EPM.US,D,20180208,000000,5.84844,6.11407,5.84844,6.03826,244789.082177,0
+EPM.US,D,20180209,000000,6.03826,6.19007,5.84844,6.11407,123503.1483983,0
+EPM.US,D,20180212,000000,6.15217,6.26608,6.07998,6.26608,119029.96765181,0
+EPM.US,D,20180213,000000,6.15217,6.26608,6.00036,6.07617,98050.739477286,0
+EPM.US,D,20180214,000000,6.00036,6.11407,6.00036,6.07617,100843.99001602,0
+EPM.US,D,20180215,000000,6.11407,6.11407,5.88625,6.07617,90878.568615169,0
+EPM.US,D,20180216,000000,6.00036,6.22808,5.92416,5.96226,84690.895505739,0
+EPM.US,D,20180220,000000,5.77235,6.07617,5.77235,6.00036,165888.91866552,0
+EPM.US,D,20180221,000000,6.03826,6.11407,5.92416,5.96226,95330.802600983,0
+EPM.US,D,20180222,000000,5.96226,6.19007,5.88625,6.03826,109401.78909814,0
+EPM.US,D,20180223,000000,6.11407,6.14682,5.88625,6.00036,68857.239096061,0
+EPM.US,D,20180226,000000,6.03826,6.19007,5.93209,6.07617,106783.44401121,0
+EPM.US,D,20180227,000000,6.11407,6.15217,6.00036,6.07617,83600.616611541,0
+EPM.US,D,20180228,000000,6.07617,6.19007,6.03826,6.11407,204630.99990975,0
+EPM.US,D,20180301,000000,6.07617,6.22808,6.07617,6.11407,185358.93273191,0
+EPM.US,D,20180302,000000,6.11407,6.19007,6.04188,6.19007,122241.10606641,0
+EPM.US,D,20180305,000000,6.11407,6.26608,6.07617,6.15217,99556.811571288,0
+EPM.US,D,20180306,000000,6.19007,6.26608,6.07617,6.19007,87541.749636388,0
+EPM.US,D,20180307,000000,6.15217,6.30398,6.15217,6.19007,87831.862272019,0
+EPM.US,D,20180308,000000,6.19007,6.22808,6.07617,6.15217,65524.609469418,0
+EPM.US,D,20180309,000000,6.22808,6.26608,6.11407,6.19007,90727.751938162,0
+EPM.US,D,20180312,000000,6.30398,6.30398,6.11407,6.22808,108874.97806666,0
+EPM.US,D,20180313,000000,6.22808,6.22808,6.11407,6.15217,111730.02154944,0
+EPM.US,D,20180314,000000,6.15217,6.26731,6.11369,6.22904,34924.534107495,0
+EPM.US,D,20180315,000000,6.19064,6.26731,6.07903,6.22904,71790.832931456,0
+EPM.US,D,20180316,000000,6.19064,6.22904,6.11369,6.15217,159453.02644184,0
+EPM.US,D,20180319,000000,6.07521,6.15217,5.96379,6.15217,66191.763797568,0
+EPM.US,D,20180320,000000,6.11369,6.22904,6.09431,6.19064,39269.939613763,0
+EPM.US,D,20180321,000000,6.26731,6.3059,6.11369,6.26731,197823.30268374,0
+EPM.US,D,20180322,000000,6.19064,6.26731,6.07521,6.07521,76098.534268473,0
+EPM.US,D,20180323,000000,6.03673,6.34427,6.03673,6.11369,186325.62573801,0
+EPM.US,D,20180326,000000,6.19064,6.34427,6.07521,6.3059,106483.90533327,0
+EPM.US,D,20180327,000000,6.3059,6.38275,6.15217,6.22904,81740.544261787,0
+EPM.US,D,20180328,000000,6.26731,6.3059,6.19064,6.26731,76487.096679373,0
+EPM.US,D,20180329,000000,6.26731,6.31792,6.15217,6.19064,138722.01738157,0
+EPM.US,D,20180402,000000,6.22904,6.22904,5.99816,6.15217,99103.314202231,0
+EPM.US,D,20180403,000000,6.15217,6.22904,6.11369,6.15217,47390.998735382,0
+EPM.US,D,20180404,000000,6.11369,6.19064,6.03673,6.11369,34155.787989973,0
+EPM.US,D,20180405,000000,6.07521,6.15217,6.03673,6.07521,86071.287035568,0
+EPM.US,D,20180406,000000,5.99816,6.11369,5.95978,6.07521,88107.312175164,0
+EPM.US,D,20180409,000000,6.15217,6.19064,6.03673,6.07521,37783.766942421,0
+EPM.US,D,20180410,000000,6.15217,6.22904,6.11369,6.15217,111449.33495612,0
+EPM.US,D,20180411,000000,6.11369,6.3059,6.11369,6.22904,83101.036368956,0
+EPM.US,D,20180412,000000,6.3059,6.3059,6.22904,6.3059,90378.988372583,0
+EPM.US,D,20180413,000000,6.34427,6.34427,6.26731,6.34427,63803.833078288,0
+EPM.US,D,20180416,000000,6.38275,6.38275,6.26731,6.38275,52587.890063919,0
+EPM.US,D,20180417,000000,6.38275,6.42124,6.3059,6.42124,119921.25231938,0
+EPM.US,D,20180418,000000,6.45971,6.49809,6.42124,6.49809,227435.73827887,0
+EPM.US,D,20180419,000000,6.49809,6.49809,6.42124,6.42124,131750.93542213,0
+EPM.US,D,20180420,000000,6.38275,6.49809,6.27515,6.45971,454277.63589202,0
+EPM.US,D,20180423,000000,6.49809,6.49809,6.38275,6.45971,312697.43301356,0
+EPM.US,D,20180424,000000,6.45971,6.49809,6.38275,6.42124,341672.03974552,0
+EPM.US,D,20180425,000000,6.45971,6.76744,6.42124,6.72878,420282.09062138,0
+EPM.US,D,20180426,000000,6.76744,7.0365,6.76744,7.0365,245620.66857661,0
+EPM.US,D,20180427,000000,6.99813,7.11337,6.8443,7.0365,176089.99112419,0
+EPM.US,D,20180430,000000,7.07498,7.22861,7.05569,7.15185,223687.31545242,0
+EPM.US,D,20180501,000000,7.15185,7.15185,6.80563,7.0365,125672.18546832,0
+EPM.US,D,20180502,000000,7.11337,7.19032,6.99813,7.11337,123946.17238702,0
+EPM.US,D,20180503,000000,7.15185,7.19032,7.0365,7.19032,151281.69509455,0
+EPM.US,D,20180504,000000,7.15185,7.30557,7.11337,7.22861,178782.6972116,0
+EPM.US,D,20180507,000000,7.22861,7.30557,6.8443,7.07498,187512.2597314,0
+EPM.US,D,20180508,000000,7.0365,7.15185,6.88278,6.95946,255532.67573769,0
+EPM.US,D,20180509,000000,6.88278,7.15185,6.49809,7.0365,227586.55495588,0
+EPM.US,D,20180510,000000,7.22861,7.22861,6.95946,6.99813,129647.88064832,0
+EPM.US,D,20180511,000000,6.99813,7.0365,6.8443,6.8443,129746.33042358,0
+EPM.US,D,20180514,000000,7.15185,7.19032,6.99813,7.0365,612697.98703157,0
+EPM.US,D,20180515,000000,7.19032,7.19032,7.0365,7.07498,190752.72361099,0
+EPM.US,D,20180516,000000,7.15185,7.19032,7.07498,7.11337,125948.6827095,0
+EPM.US,D,20180517,000000,7.15185,7.22861,7.15185,7.22861,157025.29687724,0
+EPM.US,D,20180518,000000,7.22861,7.25182,7.0365,7.0365,337064.79973056,0
+EPM.US,D,20180521,000000,7.15185,7.49796,7.07498,7.49796,468787.45702575,0
+EPM.US,D,20180522,000000,7.53626,7.53626,7.15185,7.26708,263623.3620563,0
+EPM.US,D,20180523,000000,7.26708,7.42138,7.19032,7.22861,125164.22652146,0
+EPM.US,D,20180524,000000,7.19032,7.30557,7.07498,7.26708,267507.93882726,0
+EPM.US,D,20180525,000000,7.30557,7.30557,7.0365,7.19032,185051.01534969,0
+EPM.US,D,20180529,000000,7.19032,7.45929,7.19032,7.38243,194164.95092828,0
+EPM.US,D,20180530,000000,7.45929,7.49796,7.34395,7.42138,262097.39053964,0
+EPM.US,D,20180531,000000,7.49796,7.53626,7.30557,7.30557,238608.74043381,0
+EPM.US,D,20180601,000000,7.30557,7.65082,7.22861,7.65082,315640.45289127,0
+EPM.US,D,20180604,000000,7.69036,7.88274,7.65082,7.72836,873629.69033851,0
+EPM.US,D,20180605,000000,7.80569,7.80569,7.53626,7.61349,554206.25246565,0
+EPM.US,D,20180606,000000,7.69036,7.72836,7.55611,7.61349,309736.60838926,0
+EPM.US,D,20180607,000000,7.72836,7.84331,7.42138,7.49796,347778.02048823,0
+EPM.US,D,20180608,000000,7.57453,7.72836,7.45929,7.65082,298257.78352816,0
+EPM.US,D,20180611,000000,7.72836,7.72836,7.53626,7.69036,396346.2271747,0
+EPM.US,D,20180612,000000,7.72836,7.80569,7.61349,7.76693,280676.11993846,0
+EPM.US,D,20180613,000000,7.76693,7.88274,7.57453,7.61349,278188.69210587,0
+EPM.US,D,20180614,000000,7.61349,7.76855,7.516,7.65169,219889.66773834,0
+EPM.US,D,20180615,000000,7.65169,7.7105,7.53529,7.57368,164729.51546102,0
+EPM.US,D,20180618,000000,7.61349,7.88523,7.57368,7.65169,201529.83198879,0
+EPM.US,D,20180619,000000,7.57368,7.80732,7.57368,7.65169,219944.12931615,0
+EPM.US,D,20180620,000000,7.76855,7.8457,7.69036,7.76855,251030.16952621,0
+EPM.US,D,20180621,000000,7.80732,7.80732,7.53529,7.57368,223448.52238049,0
+EPM.US,D,20180622,000000,7.69036,7.96285,7.61349,7.96285,1070805.7381167,0
+EPM.US,D,20180625,000000,8.00115,8.00115,7.72911,7.80732,314975.39323919,0
+EPM.US,D,20180626,000000,7.80732,7.96285,7.69036,7.96285,362947.66458387,0
+EPM.US,D,20180627,000000,7.96285,8.11945,7.92456,8.00115,253935.48523466,0
+EPM.US,D,20180628,000000,8.00115,8.15678,7.72911,7.80732,242023.06242717,0
+EPM.US,D,20180629,000000,7.76855,7.8457,7.61349,7.65169,333375.02783405,0
+EPM.US,D,20180702,000000,7.8457,8.62309,7.65169,8.5447,513076.24050214,0
+EPM.US,D,20180703,000000,8.5447,8.77882,8.35155,8.58529,246664.86459727,0
+EPM.US,D,20180705,000000,8.70025,8.72029,8.50747,8.66206,223407.67619714,0
+EPM.US,D,20180706,000000,8.74035,8.93265,8.5447,8.93265,226788.48337338,0
+EPM.US,D,20180709,000000,9.08971,9.32268,8.89187,9.20619,519672.37544513,0
+EPM.US,D,20180710,000000,9.28545,9.32268,8.95164,8.97428,365870.78503892,0
+EPM.US,D,20180711,000000,8.8956,8.93265,8.58529,8.70025,357958.14618621,0
+EPM.US,D,20180712,000000,8.66206,8.81769,8.5447,8.62309,350726.27705613,0
+EPM.US,D,20180713,000000,8.62309,8.91402,8.62309,8.77882,223183.5458577,0
+EPM.US,D,20180716,000000,8.77882,8.81769,8.41027,8.66206,254825.72256421,0
+EPM.US,D,20180717,000000,8.5447,8.70025,8.35155,8.58529,134936.93772391,0
+EPM.US,D,20180718,000000,8.50747,8.70025,8.43672,8.66206,139616.44406327,0
+EPM.US,D,20180719,000000,8.5447,8.5447,8.17625,8.50747,347356.99059826,0
+EPM.US,D,20180720,000000,8.62309,8.70025,8.35155,8.5447,236304.59675732,0
+EPM.US,D,20180723,000000,8.27374,8.58529,8.27374,8.42956,242241.95607644,0
+EPM.US,D,20180724,000000,8.46651,8.66206,8.42956,8.50747,186099.40072251,0
+EPM.US,D,20180725,000000,8.5447,8.5447,8.39003,8.42956,302455.51437153,0
+EPM.US,D,20180726,000000,8.42956,8.58529,8.42956,8.5447,255607.03673816,0
+EPM.US,D,20180727,000000,8.50747,8.50747,8.19573,8.23468,134115.82470465,0
+EPM.US,D,20180730,000000,8.11945,8.42956,8.07971,8.31231,274369.05029305,0
+EPM.US,D,20180731,000000,8.35155,8.42956,8.27374,8.35155,156578.08353639,0
+EPM.US,D,20180801,000000,8.39003,8.39003,8.15678,8.31231,161759.26479441,0
+EPM.US,D,20180802,000000,8.23468,8.39003,8.16106,8.27374,198675.83584404,0
+EPM.US,D,20180803,000000,8.19573,8.31231,8.11945,8.15678,120897.37136779,0
+EPM.US,D,20180806,000000,8.15678,8.31231,8.15678,8.23468,133399.44548887,0
+EPM.US,D,20180807,000000,8.31231,8.31231,7.88523,8.07971,212606.47904454,0
+EPM.US,D,20180808,000000,8.07971,8.07971,7.92456,7.96285,116476.55752303,0
+EPM.US,D,20180809,000000,7.92456,8.00115,7.92456,7.96285,177688.22896524,0
+EPM.US,D,20180810,000000,7.92456,8.07971,7.92456,7.96285,121155.01652435,0
+EPM.US,D,20180813,000000,7.88523,8.00115,7.76855,7.76855,136197.93271777,0
+EPM.US,D,20180814,000000,7.76855,7.96285,7.72911,7.88523,189065.46203697,0
+EPM.US,D,20180815,000000,7.53529,7.80732,7.49643,7.76855,257682.86072307,0
+EPM.US,D,20180816,000000,7.76855,7.88523,7.61349,7.72911,195052.04624373,0
+EPM.US,D,20180817,000000,7.72911,7.76855,7.61349,7.69036,82549.089224631,0
+EPM.US,D,20180820,000000,7.76855,7.88523,7.61349,7.72911,120528.70837955,0
+EPM.US,D,20180821,000000,7.69036,7.8457,7.65169,7.72911,130873.266149,0
+EPM.US,D,20180822,000000,7.72911,7.8457,7.72911,7.76855,128467.53068312,0
+EPM.US,D,20180823,000000,7.76855,7.80732,7.69036,7.69036,173507.25553044,0
+EPM.US,D,20180824,000000,7.69036,7.80732,7.69036,7.72911,130459.56762526,0
+EPM.US,D,20180827,000000,7.8457,7.8457,7.49643,7.49643,189881.33836606,0
+EPM.US,D,20180828,000000,7.49643,7.57368,7.49643,7.57368,95364.317418097,0
+EPM.US,D,20180829,000000,7.57368,7.74936,7.53529,7.72911,126691.24537615,0
+EPM.US,D,20180830,000000,7.76855,7.88523,7.69036,7.76855,214625.74677557,0
+EPM.US,D,20180831,000000,7.76855,7.88523,7.69036,7.80732,171287.94623477,0
+EPM.US,D,20180904,000000,7.88523,7.88523,7.65169,7.69036,124452.03665781,0
+EPM.US,D,20180905,000000,7.65169,7.80732,7.57368,7.76855,105029.15280298,0
+EPM.US,D,20180906,000000,7.76855,7.80732,7.57368,7.57368,128295.76724542,0
+EPM.US,D,20180907,000000,7.65169,8.00115,7.45786,7.72911,178660.15866152,0
+EPM.US,D,20180910,000000,7.76855,7.92456,7.7105,7.76855,274535.57704059,0
+EPM.US,D,20180911,000000,7.80732,7.88523,7.72911,7.76855,399269.34762975,0
+EPM.US,D,20180912,000000,7.88523,7.92456,7.76855,7.8457,344078.82254943,0
+EPM.US,D,20180913,000000,7.88523,7.96362,7.72836,7.80732,211571.70906618,0
+EPM.US,D,20180914,000000,7.8457,8.23812,7.8457,7.8457,266781.08623114,0
+EPM.US,D,20180917,000000,8.3568,8.3568,7.96362,8.04268,262040.83428576,0
+EPM.US,D,20180918,000000,8.12116,8.71027,8.12116,8.47367,1073863.9651782,0
+EPM.US,D,20180919,000000,8.59245,8.63036,8.3568,8.3568,363785.53501169,0
+EPM.US,D,20180920,000000,8.3568,8.55188,8.3568,8.47367,224450.82487977,0
+EPM.US,D,20180921,000000,8.47367,8.98363,8.43482,8.78789,545832.78487766,0
+EPM.US,D,20180924,000000,8.78789,8.82599,8.59245,8.63036,336660.52724913,0
+EPM.US,D,20180925,000000,8.74675,8.86677,8.72851,8.82599,226651.28209082,0
+EPM.US,D,20180926,000000,8.82599,8.89837,8.43482,8.51453,196872.31974817,0
+EPM.US,D,20180927,000000,8.55188,8.59245,8.47367,8.55188,83154.450608728,0
+EPM.US,D,20180928,000000,8.59245,8.71027,8.5555,8.67008,169988.19973361,0
+EPM.US,D,20181001,000000,8.93637,8.93637,8.75592,8.81864,350961.92811394,0
+EPM.US,D,20181002,000000,8.89092,8.90667,8.67008,8.68745,148632.97720462,0
+EPM.US,D,20181003,000000,8.73214,8.77702,8.66206,8.74675,256969.6235214,0
+EPM.US,D,20181004,000000,8.82599,8.86677,8.62309,8.73214,382456.43015757,0
+EPM.US,D,20181005,000000,8.67818,8.74035,8.53145,8.63036,267851.46570267,0
+EPM.US,D,20181008,000000,9.14031,9.53464,8.98363,9.40671,804030.93591384,0
+EPM.US,D,20181009,000000,9.51841,10.0665,9.51841,9.6645,616725.00177528,0
+EPM.US,D,20181010,000000,9.72178,9.75996,9.05429,9.06374,720742.42603666,0
+EPM.US,D,20181011,000000,9.10022,9.29213,8.52094,8.62309,520211.75453304,0
+EPM.US,D,20181012,000000,8.74675,8.96864,8.54032,8.67008,302043.91052386,0
+EPM.US,D,20181015,000000,8.97705,9.00722,8.53669,8.96014,334858.05849129,0
+EPM.US,D,20181016,000000,9.03738,9.21956,8.89837,9.11835,253037.91653886,0
+EPM.US,D,20181017,000000,9.126,9.126,8.85101,8.9695,271301.39718922,0
+EPM.US,D,20181018,000000,8.90667,8.90667,8.77328,8.80347,213512.42644462,0
+EPM.US,D,20181019,000000,8.82599,8.99308,8.7011,8.72488,228896.77483738,0
+EPM.US,D,20181022,000000,8.81864,8.81864,8.7011,8.74035,216293.10892693,0
+EPM.US,D,20181023,000000,8.7011,8.74035,8.3568,8.67008,281730.78933946,0
+EPM.US,D,20181024,000000,8.78789,8.78789,7.80732,7.81457,432057.3121463,0
+EPM.US,D,20181025,000000,7.76769,8.10513,7.72911,7.98777,359319.68563142,0
+EPM.US,D,20181026,000000,7.87033,8.23125,7.86221,8.03533,296432.27333356,0
+EPM.US,D,20181029,000000,8.00276,8.16012,7.69694,7.75976,275173.40590376,0
+EPM.US,D,20181030,000000,7.45404,7.89344,7.45404,7.88523,238468.39713716,0
+EPM.US,D,20181031,000000,7.97202,8.51453,7.95531,8.0823,721249.33764549,0
+EPM.US,D,20181101,000000,8.1288,8.19066,7.68138,7.72836,318665.16513569,0
+EPM.US,D,20181102,000000,7.791,7.89344,7.70821,7.7992,230120.06566199,0
+EPM.US,D,20181105,000000,7.8457,7.94023,7.75166,7.83768,174292.75905652,0
+EPM.US,D,20181106,000000,7.78354,7.9006,7.58704,7.73638,121568.71504809,0
+EPM.US,D,20181107,000000,7.8457,7.95531,7.74449,7.90881,218583.63720898,0
+EPM.US,D,20181108,000000,8.12116,8.2704,7.65005,7.8457,224569.1740777,0
+EPM.US,D,20181109,000000,7.80732,7.80732,7.33632,7.37537,199899.12666865,0
+EPM.US,D,20181112,000000,7.30481,7.56823,7.16894,7.42263,256061.58144525,0
+EPM.US,D,20181113,000000,7.49319,7.57941,7.27979,7.44602,296944.42163256,0
+EPM.US,D,20181114,000000,7.57139,7.67345,7.43036,7.50894,321305.50432135,0
+EPM.US,D,20181115,000000,7.54828,7.75166,7.33632,7.59516,302457.6090476,0
+EPM.US,D,20181116,000000,7.61121,7.76769,7.49319,7.57941,269687.44927763,0
+EPM.US,D,20181119,000000,7.61121,7.72836,7.43829,7.54828,200831.2575196,0
+EPM.US,D,20181120,000000,7.28915,7.46188,7.13228,7.14021,258974.22851994,0
+EPM.US,D,20181121,000000,7.13228,7.40696,7.06954,7.30481,240643.71823538,0
+EPM.US,D,20181123,000000,7.15586,7.1951,6.85768,6.91257,166384.30955596,0
+EPM.US,D,20181126,000000,6.92823,7.10096,6.7558,6.99889,471789.1278334,0
+EPM.US,D,20181127,000000,7.06142,7.07727,6.87343,7.02248,240299.14402194,0
+EPM.US,D,20181128,000000,7.06142,7.06142,6.81843,6.89682,287150.7636694,0
+EPM.US,D,20181129,000000,6.88107,7.06142,6.79474,6.82625,236093.03447429,0
+EPM.US,D,20181130,000000,6.82625,7.02248,6.55156,6.83399,329673.73521917,0
+EPM.US,D,20181203,000000,7.01455,7.09312,6.89682,7.07727,365915.82057441,0
+EPM.US,D,20181204,000000,7.01455,7.17161,6.61449,6.68513,201619.90305979,0
+EPM.US,D,20181206,000000,6.66948,6.66948,6.26121,6.49676,269825.69789822,0
+EPM.US,D,20181207,000000,6.591,6.66156,6.44959,6.44959,121008.38919949,0
+EPM.US,D,20181210,000000,6.36337,6.536,6.04943,6.15943,271158.95921648,0
+EPM.US,D,20181211,000000,6.2064,6.26121,5.86907,6.12,427783.12562641,0
+EPM.US,D,20181212,000000,6.25366,6.32404,6.10443,6.12801,165768.47479151,0
+EPM.US,D,20181213,000000,6.0882,6.17566,5.8895,5.94517,187439.99340701,0
+EPM.US,D,20181214,000000,5.8895,5.96102,5.52382,5.64316,331468.87261078,0
+EPM.US,D,20181217,000000,5.65901,5.79813,5.51598,5.55571,288280.84140893,0
+EPM.US,D,20181218,000000,5.53174,5.6193,5.23776,5.27757,318472.45493729,0
+EPM.US,D,20181219,000000,5.27757,5.69874,5.27757,5.53174,276185.13444535,0
+EPM.US,D,20181220,000000,5.35701,5.55571,5.17416,5.21398,270052.97025176,0
+EPM.US,D,20181221,000000,5.14237,5.26152,5.05491,5.18209,384953.28403246,0
+EPM.US,D,20181224,000000,5.05491,5.16634,4.90396,4.90396,171540.35470114,0
+EPM.US,D,20181226,000000,4.97538,5.46834,4.91885,5.44437,404516.51118395,0
+EPM.US,D,20181227,000000,5.24577,5.50004,5.24577,5.48418,242459.80238767,0
+EPM.US,D,20181228,000000,5.48418,5.60354,5.36483,5.53976,253597.19504943,0
+EPM.US,D,20181231,000000,5.56372,5.72337,5.36483,5.42042,349883.16993812,0
+EPM.US,D,20190102,000000,5.40466,5.73874,5.15889,5.68289,228032.7209587,0
+EPM.US,D,20190103,000000,5.76232,5.81006,5.53174,5.61128,282584.3698378,0
+EPM.US,D,20190104,000000,5.7543,5.94507,5.60354,5.8895,220851.12405425,0
+EPM.US,D,20190107,000000,5.87356,6.15179,5.80777,6.09613,250530.58928362,0
+EPM.US,D,20190108,000000,6.17566,6.17566,6.00093,6.15179,195094.98710315,0
+EPM.US,D,20190109,000000,6.23122,6.42992,6.09613,6.255,226694.22295025,0
+EPM.US,D,20190110,000000,6.16774,6.27982,6.07235,6.27105,162486.11739055,0
+EPM.US,D,20190111,000000,6.17566,6.24707,5.95309,6.08018,303389.73989854,0
+EPM.US,D,20190114,000000,5.85761,6.09613,5.79422,5.95309,197380.27869503,0
+EPM.US,D,20190115,000000,5.94517,6.0882,5.93714,6.03263,110118.16831392,0
+EPM.US,D,20190116,000000,6.05649,6.08018,5.88148,5.91327,163347.02925513,0
+EPM.US,D,20190117,000000,5.82601,6.04055,5.82601,5.97687,132573.09577943,0
+EPM.US,D,20190118,000000,6.06433,6.14396,5.94517,6.11215,172548.94122864,0
+EPM.US,D,20190122,000000,6.07235,6.13594,5.87356,5.91327,265375.55858847,0
+EPM.US,D,20190123,000000,5.93714,5.9847,5.81006,5.83393,173716.72313739,0
+EPM.US,D,20190124,000000,5.80205,5.93714,5.80205,5.88148,91982.462903819,0
+EPM.US,D,20190125,000000,5.94517,6.03254,5.86553,5.8895,265597.59425184,0
+EPM.US,D,20190128,000000,5.80205,5.92139,5.77827,5.8895,178616.17046406,0
+EPM.US,D,20190129,000000,5.91327,6.01688,5.84978,5.93714,128217.21689282,0
+EPM.US,D,20190130,000000,5.96894,6.05039,5.86553,5.99281,280583.95419139,0
+EPM.US,D,20190131,000000,6.01688,6.08018,5.84978,5.93714,174401.68221214,0
+EPM.US,D,20190201,000000,5.92139,6.01688,5.77827,5.84205,110458.55317524,0
+EPM.US,D,20190204,000000,5.84205,5.92922,5.73044,5.92139,198507.21442044,0
+EPM.US,D,20190205,000000,5.90554,5.95309,5.72261,5.77827,151041.85468459,0
+EPM.US,D,20190206,000000,5.81789,5.81789,5.73044,5.73874,109678.28633932,0
+EPM.US,D,20190207,000000,5.72261,5.77025,5.50004,5.68289,197335.24315953,0
+EPM.US,D,20190208,000000,5.81789,5.81789,5.54779,5.78629,147536.41428221,0
+EPM.US,D,20190211,000000,5.8895,5.8895,5.72261,5.82601,188182.55607366,0
+EPM.US,D,20190212,000000,5.89762,5.95309,5.68289,5.71468,222154.01256952,0
+EPM.US,D,20190213,000000,5.77827,5.96102,5.73044,5.96102,119732.73147313,0
+EPM.US,D,20190214,000000,5.96102,6.09613,5.86553,6.04055,160919.29969052,0
+EPM.US,D,20190215,000000,6.09613,6.31868,6.07235,6.31868,241818.83151039,0
+EPM.US,D,20190219,000000,6.32671,6.44596,5.73044,5.92139,1358246.6144218,0
+EPM.US,D,20190220,000000,5.57948,5.84978,5.57948,5.80205,556823.55021454,0
+EPM.US,D,20190221,000000,5.76232,6.02452,5.76232,6.02452,354068.33272507,0
+EPM.US,D,20190222,000000,5.96894,6.14396,5.93333,6.1199,339698.854888,0
+EPM.US,D,20190225,000000,6.07235,6.14396,5.96894,6.02452,264394.20284989,0
+EPM.US,D,20190226,000000,5.94517,6.01688,5.66704,5.67506,285349.3422496,0
+EPM.US,D,20190227,000000,5.65901,5.81789,5.65109,5.65109,157145.74075125,0
+EPM.US,D,20190228,000000,5.64316,5.68289,5.57948,5.6193,181272.21972024,0
+EPM.US,D,20190301,000000,5.72261,5.77025,5.63505,5.74637,212932.20117335,0
+EPM.US,D,20190304,000000,5.68289,5.76232,5.50004,5.6193,233506.1095284,0
+EPM.US,D,20190305,000000,5.63505,5.69874,5.54779,5.65901,179919.05897931,0
+EPM.US,D,20190306,000000,5.60354,5.65901,5.44437,5.47627,266172.58283294,0
+EPM.US,D,20190307,000000,5.46834,5.59533,5.41267,5.46834,99632.219909791,0
+EPM.US,D,20190308,000000,5.42042,5.46834,5.26955,5.44437,259618.34141133,0
+EPM.US,D,20190311,000000,5.13455,5.40466,5.11869,5.39673,413364.4229017,0
+EPM.US,D,20190312,000000,5.38078,5.67506,5.31729,5.62722,250370.3465643,0
+EPM.US,D,20190313,000000,5.60354,5.71468,5.58759,5.65901,280400.67003531,0
+EPM.US,D,20190314,000000,5.66704,5.7395,5.55437,5.55437,175395.60600713,0
+EPM.US,D,20190315,000000,5.53012,5.59476,5.48161,5.51408,331923.41731786,0
+EPM.US,D,20190318,000000,5.51408,5.80185,5.50568,5.77999,227647.3005619,0
+EPM.US,D,20190319,000000,5.80423,5.81216,5.5623,5.60268,168382.6305263,0
+EPM.US,D,20190320,000000,5.60268,5.84434,5.59456,5.76385,134910.75427304,0
+EPM.US,D,20190321,000000,5.73158,5.84434,5.72365,5.78781,105582.14728534,0
+EPM.US,D,20190322,000000,5.72365,5.75583,5.53012,5.53012,154855.2124692,0
+EPM.US,D,20190325,000000,5.5623,5.61863,5.45745,5.53813,65731.982400303,0
+EPM.US,D,20190326,000000,5.57021,5.68307,5.522,5.57021,75716.255885781,0
+EPM.US,D,20190327,000000,5.57021,5.61863,5.41965,5.49766,141993.9014022,0
+EPM.US,D,20190328,000000,5.50568,5.58654,5.46547,5.53012,95360.128065957,0
+EPM.US,D,20190329,000000,5.55437,5.61051,5.44142,5.44142,156956.17256695,0
+EPM.US,D,20190401,000000,5.4332,5.57021,5.4332,5.44944,194576.55477594,0
+EPM.US,D,20190402,000000,5.44944,5.48161,5.32837,5.36885,142919.74822494,0
+EPM.US,D,20190403,000000,5.3445,5.41725,5.17532,5.22362,230422.74635403,0
+EPM.US,D,20190404,000000,5.22362,5.46117,5.22362,5.40113,139016.31936934,0
+EPM.US,D,20190405,000000,5.38479,5.61051,5.38479,5.61051,88708.484207123,0
+EPM.US,D,20190408,000000,5.58654,5.67534,5.48973,5.57021,116937.38625833,0
+EPM.US,D,20190409,000000,5.53813,5.68307,5.46547,5.46547,68425.735825735,0
+EPM.US,D,20190410,000000,5.48973,5.60268,5.46547,5.58654,176813.70170622,0
+EPM.US,D,20190411,000000,5.5623,5.61863,5.40113,5.44142,132337.4447216,0
+EPM.US,D,20190412,000000,5.5623,5.64288,5.47378,5.47378,92852.800810713,0
+EPM.US,D,20190415,000000,5.44944,5.53813,5.40914,5.522,88158.631738867,0
+EPM.US,D,20190416,000000,5.522,5.57862,5.393,5.57021,115793.69312435,0
+EPM.US,D,20190417,000000,5.58654,5.66704,5.57021,5.64288,140930.8532969,0
+EPM.US,D,20190418,000000,5.61863,5.68307,5.48973,5.54615,103746.16371037,0
+EPM.US,D,20190422,000000,5.41725,5.71944,5.41725,5.66704,281191.41025156,0
+EPM.US,D,20190423,000000,5.68307,5.70733,5.58654,5.61051,143796.37016003,0
+EPM.US,D,20190424,000000,5.64288,5.64288,5.27222,5.46547,198432.85341998,0
+EPM.US,D,20190425,000000,5.4332,5.61863,5.4332,5.58654,109931.74214374,0
+EPM.US,D,20190426,000000,5.53813,5.64097,5.48973,5.54615,98182.704069667,0
+EPM.US,D,20190429,000000,5.55437,5.69931,5.55437,5.64288,151418.89637711,0
+EPM.US,D,20190430,000000,5.66704,5.66704,5.57021,5.66704,200856.39363244,0
+EPM.US,D,20190501,000000,5.66704,5.71553,5.522,5.60268,171110.94610689,0
+EPM.US,D,20190502,000000,5.57021,5.62665,5.44142,5.5623,124283.41523421,0
+EPM.US,D,20190503,000000,5.61051,5.70733,5.54615,5.70733,98583.834536984,0
+EPM.US,D,20190506,000000,5.60268,5.77187,5.60268,5.76385,170716.09966777,0
+EPM.US,D,20190507,000000,5.7395,5.74303,5.61051,5.68307,127083.99713919,0
+EPM.US,D,20190508,000000,5.67534,5.79603,5.67162,5.78781,69296.07373263,0
+EPM.US,D,20190509,000000,5.80423,5.80423,5.69931,5.76385,116727.91865136,0
+EPM.US,D,20190510,000000,5.72365,5.79603,5.70723,5.79603,185418.6309999,0
+EPM.US,D,20190513,000000,5.75583,5.79603,5.47378,5.62665,165363.15497206,0
+EPM.US,D,20190514,000000,5.69128,5.79603,5.64288,5.75583,125573.73569305,0
+EPM.US,D,20190515,000000,5.69128,5.7395,5.61051,5.69128,120791.59022628,0
+EPM.US,D,20190516,000000,5.70733,5.75583,5.54615,5.61051,93626.78361841,0
+EPM.US,D,20190517,000000,5.57862,5.59895,5.3445,5.36073,145157.90960524,0
+EPM.US,D,20190520,000000,5.32837,5.5623,5.32837,5.53813,106392.78692424,0
+EPM.US,D,20190521,000000,5.57862,5.62665,5.49766,5.54615,56529.023088764,0
+EPM.US,D,20190522,000000,5.54615,5.54615,5.3044,5.33648,84044.687938284,0
+EPM.US,D,20190523,000000,5.35262,5.35262,5.16739,5.2155,135379.96171262,0
+EPM.US,D,20190524,000000,5.23985,5.26411,5.10265,5.14313,103806.90931639,0
+EPM.US,D,20190528,000000,5.1268,5.20768,5.07047,5.08661,106325.75729001,0
+EPM.US,D,20190529,000000,5.10265,5.11487,4.9981,5.07047,119964.19317882,0
+EPM.US,D,20190530,000000,5.07047,5.10265,4.94157,4.94959,98687.521002427,0
+EPM.US,D,20190531,000000,4.92544,4.98186,4.86099,4.92544,177957.39484019,0
+EPM.US,D,20190603,000000,4.94157,4.9981,4.88506,4.9094,111671.37061949,0
+EPM.US,D,20190604,000000,4.94959,5.03027,4.91751,4.94157,193095.61879478,0
+EPM.US,D,20190605,000000,4.9981,4.9981,4.82872,4.82872,174241.43949282,0
+EPM.US,D,20190606,000000,4.90119,4.98186,4.84467,4.94959,117421.25643039,0
+EPM.US,D,20190607,000000,4.97375,5.15927,4.86891,5.11897,150835.52909174,0
+EPM.US,D,20190610,000000,5.11897,5.27222,5.09482,5.2559,161553.98653959,0
+EPM.US,D,20190611,000000,5.32837,5.32837,5.03572,5.10265,145401.93936735,0
+EPM.US,D,20190612,000000,5.09482,5.11096,5.00211,5.03839,101689.19181008,0
+EPM.US,D,20190613,000000,5.12013,5.16128,5.07095,5.16128,90152.763357072,0
+EPM.US,D,20190614,000000,5.16939,5.23479,5.12013,5.21867,108978.66453209,0
+EPM.US,D,20190617,000000,5.1775,5.25952,5.13665,5.24319,67309.273480669,0
+EPM.US,D,20190618,000000,5.25131,5.48876,5.25131,5.46433,368226.24827912,0
+EPM.US,D,20190619,000000,5.48075,5.53804,5.42336,5.48075,150002.8953541,0
+EPM.US,D,20190620,000000,5.57909,5.62807,5.50748,5.60364,132773.13734407,0
+EPM.US,D,20190621,000000,5.60364,5.73454,5.57069,5.63619,390176.35881186,0
+EPM.US,D,20190624,000000,5.66923,5.75927,5.59533,5.75115,164700.18999604,0
+EPM.US,D,20190625,000000,5.7183,5.98059,5.66923,5.96417,237457.7159336,0
+EPM.US,D,20190626,000000,5.96818,5.99673,5.80834,5.87384,201755.00966626,0
+EPM.US,D,20190627,000000,5.90678,5.9722,5.82477,5.9722,130277.3308072,0
+EPM.US,D,20190628,000000,5.9722,6.06232,5.80834,5.85742,652594.23479014,0
+EPM.US,D,20190701,000000,5.77569,6.03778,5.68546,5.77569,177689.27630329,0
+EPM.US,D,20190702,000000,5.73454,5.73454,5.41516,5.50528,119887.73750227,0
+EPM.US,D,20190703,000000,5.52171,5.57069,5.45612,5.53804,51573.019508224,0
+EPM.US,D,20190705,000000,5.50528,5.51351,5.35796,5.39062,107189.8111687,0
+EPM.US,D,20190708,000000,5.40704,5.55036,5.34154,5.39062,98640.390790862,0
+EPM.US,D,20190709,000000,5.40704,5.47244,5.32493,5.44781,122096.57341761,0
+EPM.US,D,20190710,000000,5.48075,5.61185,5.41516,5.57909,128875.99251668,0
+EPM.US,D,20190711,000000,5.57069,5.61185,5.46843,5.49698,132602.4212444,0
+EPM.US,D,20190712,000000,5.50528,5.53804,5.42336,5.42336,81021.023031899,0
+EPM.US,D,20190715,000000,5.44781,5.44781,5.28425,5.3741,214332.49212584,0
+EPM.US,D,20190716,000000,5.36608,5.43741,5.30039,5.31691,310795.46714242,0
+EPM.US,D,20190717,000000,5.3086,5.37611,4.99734,5.16939,190278.27948125,0
+EPM.US,D,20190718,000000,5.15307,5.18581,5.07906,5.1775,159691.81951377,0
+EPM.US,D,20190719,000000,5.14466,5.19402,5.03839,5.07906,128922.07539021,0
+EPM.US,D,20190722,000000,5.09578,5.12834,5.00545,5.01366,80226.093463507,0
+EPM.US,D,20190723,000000,5.03008,5.03839,4.91541,4.94816,437145.28031923,0
+EPM.US,D,20190724,000000,4.96477,5.12013,4.96477,5.01366,229401.59177014,0
+EPM.US,D,20190725,000000,5.05482,5.09969,4.93165,4.95637,122534.36071614,0
+EPM.US,D,20190726,000000,4.94816,5.03008,4.92363,4.94816,68391.173670587,0
+EPM.US,D,20190729,000000,4.96477,5.03839,4.84972,4.87455,150304.52870811,0
+EPM.US,D,20190730,000000,4.87455,5.22668,4.77583,5.13665,207112.14371413,0
+EPM.US,D,20190731,000000,5.13665,5.31691,4.99734,4.99734,190488.79442623,0
+EPM.US,D,20190801,000000,4.98932,5.1121,4.75959,4.9728,172783.54494842,0
+EPM.US,D,20190802,000000,4.94816,5.07906,4.83359,4.96477,190417.57543987,0
+EPM.US,D,20190805,000000,4.85803,4.91541,4.75959,4.82529,236040.66757256,0
+EPM.US,D,20190806,000000,4.79252,4.85803,4.71061,4.80887,195043.66753945,0
+EPM.US,D,20190807,000000,4.75148,4.91541,4.73525,4.88266,165074.08967446,0
+EPM.US,D,20190808,000000,4.92363,5.07906,4.89079,4.99734,140230.18415164,0
+EPM.US,D,20190809,000000,4.99734,5.07095,4.90721,5.02197,149368.20850503,0
+EPM.US,D,20190812,000000,4.93165,4.98932,4.84972,4.91541,104830.15857636,0
+EPM.US,D,20190813,000000,4.91541,5.03839,4.84972,4.96477,142565.74796919,0
+EPM.US,D,20190814,000000,4.86634,4.96477,4.75959,4.80887,169166.03937632,0
+EPM.US,D,20190815,000000,4.81717,4.81717,4.53025,4.67786,157015.87083493,0
+EPM.US,D,20190816,000000,4.68598,4.7762,4.66983,4.74346,116916.43949763,0
+EPM.US,D,20190819,000000,4.89918,5.04652,4.7678,5.02197,206842.9778392,0
+EPM.US,D,20190820,000000,5.04652,5.07095,4.93165,4.99734,134922.27499142,0
+EPM.US,D,20190821,000000,5.00545,5.12013,4.9728,5.05482,108883.35677094,0
+EPM.US,D,20190822,000000,5.03839,5.09578,4.90721,4.90721,87069.400182705,0
+EPM.US,D,20190823,000000,4.87455,4.96477,4.55497,4.56309,153514.61978469,0
+EPM.US,D,20190826,000000,4.57952,4.71061,4.57952,4.71061,89187.117689013,0
+EPM.US,D,20190827,000000,4.72703,4.74346,4.53855,4.59603,85402.038031349,0
+EPM.US,D,20190828,000000,4.59603,4.7678,4.59603,4.71882,89114.851364614,0
+EPM.US,D,20190829,000000,4.75148,4.88266,4.71882,4.80887,105113.98718379,0
+EPM.US,D,20190830,000000,4.82529,4.87455,4.75959,4.84972,184736.81393927,0
+EPM.US,D,20190903,000000,4.68598,4.86634,4.68598,4.78442,188732.40854192,0
+EPM.US,D,20190904,000000,4.80084,4.88266,4.74346,4.81717,118722.05026958,0
+EPM.US,D,20190905,000000,4.87455,4.95637,4.7762,4.81717,187958.42573422,0
+EPM.US,D,20190906,000000,4.79252,4.89079,4.75148,4.85803,95092.009529056,0
+EPM.US,D,20190909,000000,4.91541,5.09578,4.91541,5.02197,160895.21091573,0
+EPM.US,D,20190910,000000,5.05482,5.25952,5.03008,5.03008,226857.60768367,0
+EPM.US,D,20190911,000000,5.03839,5.18581,4.9728,5.14466,249522.00275613,0
+EPM.US,D,20190912,000000,5.56927,5.56927,5.00326,5.23642,301429.12309744,0
+EPM.US,D,20190913,000000,5.2114,5.37801,5.16986,5.2114,243944.92772098,0
+EPM.US,D,20190916,000000,5.53613,5.6359,5.29476,5.46117,352422.96467245,0
+EPM.US,D,20190917,000000,5.41955,5.5029,5.14466,5.27795,173753.37996861,0
+EPM.US,D,20190918,000000,5.24473,5.27795,4.93681,4.97003,341048.87361483,0
+EPM.US,D,20190919,000000,5.03648,5.05749,4.70345,4.70345,281416.58792903,0
+EPM.US,D,20190920,000000,4.73677,4.98664,4.65361,4.91999,671060.89901923,0
+EPM.US,D,20190923,000000,4.94511,4.96163,4.75358,4.7784,257684.95539915,0
+EPM.US,D,20190924,000000,4.80351,4.87006,4.66191,4.68703,351459.41368046,0
+EPM.US,D,20190925,000000,4.66191,4.79511,4.60377,4.62028,222324.72866918,0
+EPM.US,D,20190926,000000,4.58706,4.82012,4.58706,4.80351,152661.03928635,0
+EPM.US,D,20190927,000000,4.74517,4.95323,4.74517,4.94511,87961.73218833,0
+EPM.US,D,20190930,000000,4.89507,4.91179,4.79511,4.86185,122470.47309603,0
+EPM.US,D,20191001,000000,4.88678,4.91179,4.65361,4.65361,164845.76998288,0
+EPM.US,D,20191002,000000,4.61198,4.73677,4.58706,4.71194,121639.93403445,0
+EPM.US,D,20191003,000000,4.63709,4.78011,4.62879,4.75358,144109.52423244,0
+EPM.US,D,20191004,000000,4.82012,4.82012,4.67863,4.72025,182591.86564406,0
+EPM.US,D,20191007,000000,4.67041,4.73677,4.67041,4.68703,83860.356444165,0
+EPM.US,D,20191008,000000,4.63709,4.68703,4.57035,4.57035,120556.98650649,0
+EPM.US,D,20191009,000000,4.61198,4.66191,4.35285,4.3622,153538.70855949,0
+EPM.US,D,20191010,000000,4.40383,4.50361,4.35389,4.45376,170557.95162453,0
+EPM.US,D,20191011,000000,4.50361,4.65361,4.50361,4.57035,160478.37037788,0
+EPM.US,D,20191014,000000,4.4954,4.54552,4.36201,4.46227,115076.26657054,0
+EPM.US,D,20191015,000000,4.42045,4.4954,4.37051,4.44556,191900.60609711,0
+EPM.US,D,20191016,000000,4.39553,4.53702,4.39553,4.42045,122557.40215291,0
+EPM.US,D,20191017,000000,4.42875,4.47516,4.38292,4.46227,91311.11922353,0
+EPM.US,D,20191018,000000,4.46227,4.4954,4.38741,4.42045,102505.06813917,0
+EPM.US,D,20191021,000000,4.42045,4.57866,4.39553,4.51201,182963.6706464,0
+EPM.US,D,20191022,000000,4.51201,4.62879,4.45376,4.59545,97909.348842591,0
+EPM.US,D,20191023,000000,4.57866,4.76188,4.5205,4.69524,156881.81156648,0
+EPM.US,D,20191024,000000,4.67863,4.75358,4.60377,4.75358,133556.54619408,0
+EPM.US,D,20191025,000000,4.73677,4.80351,4.67863,4.78671,100311.94229436,0
+EPM.US,D,20191028,000000,4.78671,4.94511,4.72866,4.78671,169862.51916943,0
+EPM.US,D,20191029,000000,4.79511,4.87006,4.74517,4.82843,134288.63548039,0
+EPM.US,D,20191030,000000,4.84504,4.87006,4.77019,4.7784,94573.577201844,0
+EPM.US,D,20191031,000000,4.78671,4.82012,4.60377,4.67863,127862.16929902,0
+EPM.US,D,20191101,000000,4.71194,4.82012,4.67041,4.81172,86510.121672137,0
+EPM.US,D,20191104,000000,4.84504,4.90338,4.71194,4.71194,130748.63292286,0
+EPM.US,D,20191105,000000,4.72025,4.83674,4.71194,4.75358,140405.08960346,0
+EPM.US,D,20191106,000000,4.76188,4.76188,4.58324,4.63709,90775.929487762,0
+EPM.US,D,20191107,000000,4.75358,4.95323,4.59545,4.76188,93757.700872757,0
+EPM.US,D,20191108,000000,4.73677,4.74517,4.59545,4.69524,186265.92747003,0
+EPM.US,D,20191111,000000,4.63709,4.7784,4.63709,4.74517,139263.49114554,0
+EPM.US,D,20191112,000000,4.74517,4.85345,4.68703,4.81172,73318.899124189,0
+EPM.US,D,20191113,000000,4.7784,4.83674,4.66545,4.79511,93862.434676234,0
+EPM.US,D,20191114,000000,4.79511,4.86185,4.77019,4.80351,95100.388233334,0
+EPM.US,D,20191115,000000,4.83674,4.91179,4.66191,4.67041,105059.52560598,0
+EPM.US,D,20191118,000000,4.62879,4.63328,4.4954,4.50361,107398.23143762,0
+EPM.US,D,20191119,000000,4.4954,4.53702,4.34569,4.37891,136968.77351136,0
+EPM.US,D,20191120,000000,4.38741,4.50361,4.24562,4.25392,148048.56258121,0
+EPM.US,D,20191121,000000,4.29566,4.33727,4.24562,4.27894,75285.799953488,0
+EPM.US,D,20191122,000000,4.29566,4.38741,4.25392,4.30415,97849.65057461,0
+EPM.US,D,20191125,000000,4.33727,4.33727,4.19569,4.22891,151978.17488768,0
+EPM.US,D,20191126,000000,4.22891,4.55374,4.22891,4.45376,145322.34167671,0
+EPM.US,D,20191127,000000,4.45376,4.50361,4.42045,4.4954,66531.101320834,0
+EPM.US,D,20191129,000000,4.47878,4.52872,4.32067,4.33727,51744.782945928,0
+EPM.US,D,20191202,000000,4.35389,4.44556,4.25392,4.25392,75216.675643193,0
+EPM.US,D,20191203,000000,4.24562,4.31532,4.20409,4.27074,73397.449476796,0
+EPM.US,D,20191204,000000,4.29566,4.43725,4.27074,4.27074,79651.104882418,0
+EPM.US,D,20191205,000000,4.30415,4.34569,4.2374,4.27074,74694.053963843,0
+EPM.US,D,20191206,000000,4.25392,4.42092,4.25392,4.35389,140967.51012812,0
+EPM.US,D,20191209,000000,4.35389,4.51201,4.34511,4.42875,153946.12305502,0
+EPM.US,D,20191210,000000,4.45376,4.62879,4.44985,4.59545,152507.08059525,0
+EPM.US,D,20191211,000000,4.57866,4.74517,4.57866,4.63709,101858.86057172,0
+EPM.US,D,20191212,000000,4.67041,4.75358,4.64539,4.68703,119066.62448301,0
+EPM.US,D,20191213,000000,4.76332,4.77162,4.58524,4.64464,170275.17035514,0
+EPM.US,D,20191216,000000,4.63605,4.73592,4.61904,4.68703,132221.19019974,0
+EPM.US,D,20191217,000000,4.71233,4.865,4.71224,4.83092,183452.77750863,0
+EPM.US,D,20191218,000000,4.83951,5.04288,4.83951,4.9664,127408.67192998,0
+EPM.US,D,20191219,000000,4.9158,5.01739,4.84046,4.865,139316.90538532,0
+EPM.US,D,20191220,000000,4.8734,4.9326,4.78011,4.81402,291953.85589688,0
+EPM.US,D,20191223,000000,4.41586,4.64464,4.33089,4.50905,454259.83114543,0
+EPM.US,D,20191224,000000,4.49206,4.74632,4.49206,4.70382,103784.91521766,0
+EPM.US,D,20191226,000000,4.67843,4.8056,4.67843,4.78861,176013.53544766,0
+EPM.US,D,20191227,000000,4.77162,4.8056,4.67873,4.78861,237605.39059651,0
+EPM.US,D,20191230,000000,4.72941,4.74632,4.61904,4.61904,159460.35780808,0
+EPM.US,D,20191231,000000,4.62764,4.71233,4.61063,4.63605,110580.04438726,0
+EPM.US,D,20200102,000000,4.63605,4.69532,4.52586,4.56835,124621.70541944,0
+EPM.US,D,20200103,000000,4.55136,4.71834,4.55136,4.61063,182011.64037278,0
+EPM.US,D,20200106,000000,4.61904,4.85641,4.61904,4.76332,235067.69053825,0
+EPM.US,D,20200107,000000,4.85641,4.85641,4.60214,4.61904,198840.2679155,0
+EPM.US,D,20200108,000000,4.61063,4.61904,4.40737,4.48356,185894.12246769,0
+EPM.US,D,20200109,000000,4.41586,4.50905,4.40737,4.49206,149770.38631038,0
+EPM.US,D,20200110,000000,4.49206,4.49206,4.40737,4.44976,169947.35355026,0
+EPM.US,D,20200113,000000,4.42426,4.47496,4.39018,4.45816,184998.64844796,0
+EPM.US,D,20200114,000000,4.47496,4.48356,4.39018,4.41586,103461.28776491,0
+EPM.US,D,20200115,000000,4.43267,4.46647,4.38168,4.42426,148540.81145756,0
+EPM.US,D,20200116,000000,4.46647,4.50905,4.44976,4.50045,94869.973865684,0
+EPM.US,D,20200117,000000,4.52586,4.52586,4.38168,4.45816,101610.64145747,0
+EPM.US,D,20200121,000000,4.39906,4.44976,4.28008,4.28008,194657.19980462,0
+EPM.US,D,20200122,000000,4.26329,4.39906,4.2461,4.33089,231226.05462671,0
+EPM.US,D,20200123,000000,4.3053,4.44976,4.26329,4.43267,161928.93355605,0
+EPM.US,D,20200124,000000,4.44107,4.44107,4.26329,4.33948,358360.32399157,0
+EPM.US,D,20200127,000000,4.2461,4.31408,4.2291,4.27169,218151.08660062,0
+EPM.US,D,20200128,000000,4.3053,4.42426,4.26329,4.41586,99233.184118542,0
+EPM.US,D,20200129,000000,4.39906,4.42426,4.3053,4.36478,107322.82309912,0
+EPM.US,D,20200130,000000,4.32248,4.42426,4.29709,4.39018,101051.36294691,0
+EPM.US,D,20200131,000000,4.34778,4.36478,4.2291,4.27169,123148.10080453,0
+EPM.US,D,20200203,000000,4.2461,4.42426,4.2291,4.42426,170579.94572327,0
+EPM.US,D,20200204,000000,4.48356,4.56835,4.42426,4.55985,358575.0282887,0
+EPM.US,D,20200205,000000,4.57665,4.67843,4.44107,4.67843,197112.16015813,0
+EPM.US,D,20200206,000000,4.53454,4.58524,4.38741,4.44976,153675.90984205,0
+EPM.US,D,20200207,000000,4.37337,4.37337,4.22079,4.2377,238018.0417822,0
+EPM.US,D,20200210,000000,4.2377,4.29709,4.19531,4.25459,188839.23702147,0
+EPM.US,D,20200211,000000,4.25459,4.26329,4.19531,4.25459,137116.44817427,0
+EPM.US,D,20200212,000000,4.28859,4.32248,4.22079,4.28859,98670.763593871,0
+EPM.US,D,20200213,000000,4.25459,4.28008,4.2377,4.26329,75435.569292462,0
+EPM.US,D,20200214,000000,4.26329,4.31408,4.2377,4.28008,96148.77360614,0
+EPM.US,D,20200218,000000,4.26329,4.33089,4.2377,4.33089,76357.226763061,0
+EPM.US,D,20200219,000000,4.37337,4.38168,4.2377,4.2377,92706.173485846,0
+EPM.US,D,20200220,000000,4.2377,4.35638,4.2291,4.35638,113475.93405341,0
+EPM.US,D,20200221,000000,4.32248,4.32248,4.2122,4.2377,317986.49008916,0
+EPM.US,D,20200224,000000,4.19531,4.2461,4.12083,4.1785,220661.55586997,0
+EPM.US,D,20200225,000000,4.16981,4.1785,3.88165,4.03423,299704.15735418,0
+EPM.US,D,20200226,000000,4.03423,4.1785,4.03423,4.11052,193282.04496497,0
+EPM.US,D,20200227,000000,4.02583,4.17946,3.88165,4.01732,195342.15887936,0
+EPM.US,D,20200228,000000,3.89864,4.07662,3.89015,3.99193,259722.02787678,0
+EPM.US,D,20200302,000000,4.00042,4.33948,3.90724,4.33089,241359.05011313,0
+EPM.US,D,20200303,000000,4.32248,4.33089,4.05123,4.16151,187523.78044979,0
+EPM.US,D,20200304,000000,4.22079,4.25459,4.08942,4.1868,75818.895013188,0
+EPM.US,D,20200305,000000,4.14451,4.19531,3.91564,4.09361,152196.0211989,0
+EPM.US,D,20200306,000000,3.97503,4.14451,3.93263,4.14451,172886.18407582,0
+EPM.US,D,20200309,000000,3.72077,3.72077,3.25454,3.34773,300455.09872512,0
+EPM.US,D,20200310,000000,3.4834,3.5004,3.21214,3.39021,200175.62390983,0
+EPM.US,D,20200311,000000,3.30543,3.30543,3.06807,3.09346,135134.88461248,0
+EPM.US,D,20200312,000000,2.91559,3.01727,2.7969,2.88159,257264.9728472,0
+EPM.US,D,20200313,000000,2.98643,3.00371,2.6721,2.93402,290574.51170507,0
+EPM.US,D,20200316,000000,2.57597,2.73312,2.40132,2.41011,181371.71683355,0
+EPM.US,D,20200317,000000,2.43646,2.75947,2.24502,2.74191,196023.97594,0
+EPM.US,D,20200318,000000,2.3577,2.3577,1.88621,1.88621,176093.1331383,0
+EPM.US,D,20200319,000000,1.99973,2.33154,1.85184,2.28789,279733.51570716,0
+EPM.US,D,20200320,000000,2.52345,2.85553,2.36648,2.41011,547492.81566277,0
+EPM.US,D,20200323,000000,2.32284,2.40132,2.08701,2.13064,111713.26414089,0
+EPM.US,D,20200324,000000,2.27912,2.71575,2.27042,2.48878,246210.31989019,0
+EPM.US,D,20200325,000000,2.42749,2.63707,2.3577,2.47132,130746.53824678,0
+EPM.US,D,20200326,000000,2.50616,2.6109,2.37516,2.4189,98112.532421337,0
+EPM.US,D,20200327,000000,2.45375,2.53222,2.16559,2.18306,143863.39979426,0
+EPM.US,D,20200330,000000,2.18306,2.33154,2.06962,2.10457,163351.21860726,0
+EPM.US,D,20200331,000000,2.18306,2.33154,2.05197,2.27912,283304.93840573,0
+EPM.US,D,20200401,000000,2.21792,2.25285,1.92984,1.94723,126986.59470196,0
+EPM.US,D,20200402,000000,2.11317,2.31405,1.93853,2.06962,162079.75023305,0
+EPM.US,D,20200403,000000,2.07831,2.17303,1.87743,1.9562,230672.01280632,0
+EPM.US,D,20200406,000000,1.98236,2.14802,1.98236,2.10457,139093.82238392,0
+EPM.US,D,20200407,000000,2.18306,2.27119,2.06085,2.06085,152963.7199784,0
+EPM.US,D,20200408,000000,2.13064,2.19176,2.01721,2.03469,128111.4357513,0
+EPM.US,D,20200409,000000,2.11317,2.27912,2.08701,2.23548,241456.45255036,0
+EPM.US,D,20200413,000000,2.27912,2.44506,2.27912,2.30538,202267.15796527,0
+EPM.US,D,20200414,000000,2.37516,2.46252,2.32284,2.38395,296151.58674024,0
+EPM.US,D,20200415,000000,2.30538,2.3577,2.13064,2.16559,128446.58392242,0
+EPM.US,D,20200416,000000,2.13943,2.24417,2.08701,2.21792,151008.33986748,0
+EPM.US,D,20200417,000000,2.20922,2.3577,2.19176,2.3491,154571.38386177,0
+EPM.US,D,20200420,000000,2.18306,2.33841,2.0957,2.19176,241274.21573231,0
+EPM.US,D,20200421,000000,2.20922,2.27042,2.10457,2.23548,111451.4296322,0
+EPM.US,D,20200422,000000,2.32284,2.3577,2.21792,2.29658,122015.92838893,0
+EPM.US,D,20200423,000000,2.31405,2.40132,2.21792,2.31405,147452.62723943,0
+EPM.US,D,20200424,000000,2.40132,2.40132,2.21792,2.30538,146740.43737578,0
+EPM.US,D,20200427,000000,2.42749,2.46252,2.31405,2.42749,347303.57635849,0
+EPM.US,D,20200428,000000,2.48,2.48,2.27912,2.39264,196943.53873453,0
+EPM.US,D,20200429,000000,2.48878,2.68089,2.40132,2.61969,269973.37256112,0
+EPM.US,D,20200430,000000,2.56737,2.6721,2.39264,2.59343,283244.19279972,0
+EPM.US,D,20200501,000000,2.55858,2.57597,2.40132,2.4189,226531.88555486,0
+EPM.US,D,20200504,000000,2.27912,2.7462,2.27912,2.69817,205893.04224165,0
+EPM.US,D,20200505,000000,2.75059,2.8201,2.4189,2.70705,364408.70114238,0
+EPM.US,D,20200506,000000,2.75947,2.77246,2.44516,2.44516,141188.49845347,0
+EPM.US,D,20200507,000000,2.50616,2.6109,2.32284,2.36648,237739.44986495,0
+EPM.US,D,20200508,000000,2.4189,2.62828,2.38481,2.55858,262814.81709345,0
+EPM.US,D,20200511,000000,2.57597,2.65492,2.46252,2.47132,219582.79769416,0
+EPM.US,D,20200512,000000,2.47132,2.53022,2.20922,2.25285,297848.27435657,0
+EPM.US,D,20200513,000000,2.27042,2.27042,2.10457,2.11317,124329.49810774,0
+EPM.US,D,20200514,000000,2.0957,2.19079,2.03469,2.11317,175859.57675654,0
+EPM.US,D,20200515,000000,2.12195,2.13943,2.05197,2.12195,172863.14263906,0
+EPM.US,D,20200518,000000,2.17437,2.30538,2.14792,2.28789,227892.37766203,0
+EPM.US,D,20200519,000000,2.34031,2.34031,2.10457,2.13943,190427.00148218,0
+EPM.US,D,20200520,000000,2.18306,2.27912,2.18306,2.27912,340813.222557,0
+EPM.US,D,20200521,000000,2.27912,2.33154,2.25285,2.26164,169000.55996682,0
+EPM.US,D,20200522,000000,2.23548,2.3491,2.18306,2.24417,223272.56959065,0
+EPM.US,D,20200526,000000,2.31405,2.32704,2.22679,2.28789,197891.379656,0
+EPM.US,D,20200527,000000,2.27042,2.36648,2.23548,2.3491,223876.88363672,0
+EPM.US,D,20200528,000000,2.37516,2.41011,2.18306,2.18306,315989.21645685,0
+EPM.US,D,20200529,000000,2.20922,2.24407,2.07831,2.13064,243619.20559216,0
+EPM.US,D,20200601,000000,2.06085,2.27912,2.06085,2.27042,270546.26646614,0
+EPM.US,D,20200602,000000,2.34031,2.41011,2.33154,2.38395,416822.73309252,0
+EPM.US,D,20200603,000000,2.48878,2.48878,2.36648,2.38395,303859.99467616,0
+EPM.US,D,20200604,000000,2.40132,2.43646,2.33154,2.41011,154261.37180348,0
+EPM.US,D,20200605,000000,2.49738,2.65483,2.42949,2.6109,613150.4370626,0
+EPM.US,D,20200608,000000,2.83796,2.91663,2.76816,2.79432,515308.11785423,0
+EPM.US,D,20200609,000000,2.79432,2.8118,2.68518,2.68959,288670.45115786,0
+EPM.US,D,20200610,000000,2.72452,2.72452,2.54283,2.58474,390027.63681093,0
+EPM.US,D,20200611,000000,2.49738,2.56727,2.3491,2.3577,225647.93225351,0
+EPM.US,D,20200612,000000,2.51189,2.64414,2.39741,2.49442,294758.62715399,0
+EPM.US,D,20200615,000000,2.40619,2.55601,2.37975,2.53834,130805.18917673,0
+EPM.US,D,20200616,000000,2.70591,2.70591,2.49871,2.53834,179737.86949931,0
+EPM.US,D,20200617,000000,2.53834,2.53834,2.37975,2.38853,103436.15165208,0
+EPM.US,D,20200618,000000,2.38853,2.43275,2.34432,2.36218,235127.38880623,0
+EPM.US,D,20200619,000000,2.37975,2.47676,2.37975,2.40619,168060.05041159,0
+EPM.US,D,20200622,000000,2.37096,2.47676,2.36218,2.46788,113960.85156351,0
+EPM.US,D,20200623,000000,2.47676,2.5117,2.42395,2.45021,105788.47287819,0
+EPM.US,D,20200624,000000,2.42395,2.45021,2.27395,2.29162,161975.01642958,0
+EPM.US,D,20200625,000000,2.29162,2.47226,2.28283,2.37975,108678.07851612,0
+EPM.US,D,20200626,000000,2.38853,2.60002,2.23882,2.60002,1056824.8226906,0
+EPM.US,D,20200629,000000,2.63535,2.64414,2.39999,2.45021,212704.92881981,0
+EPM.US,D,20200630,000000,2.42395,2.60002,2.37096,2.46788,199692.8010758,0
+EPM.US,D,20200701,000000,2.49442,2.59132,2.40619,2.58255,155090.86352701,0
+EPM.US,D,20200702,000000,2.62647,2.62647,2.51189,2.53834,110607.27517616,0
+EPM.US,D,20200706,000000,2.59132,2.60002,2.49442,2.52078,132941.75876767,0
+EPM.US,D,20200707,000000,2.51189,2.52965,2.3533,2.36218,89798.76310132,0
+EPM.US,D,20200708,000000,2.37975,2.44142,2.3004,2.38853,115513.00653103,0
+EPM.US,D,20200709,000000,2.37975,2.37975,2.2476,2.30919,128736.69655806,0
+EPM.US,D,20200710,000000,2.25639,2.37096,2.25639,2.37096,60192.611534395,0
+EPM.US,D,20200713,000000,2.37975,2.39607,2.30919,2.30919,76717.511047022,0
+EPM.US,D,20200714,000000,2.29162,2.37975,2.25639,2.26527,156746.70496,0
+EPM.US,D,20200715,000000,2.34432,2.52078,2.34432,2.44142,216504.67120995,0
+EPM.US,D,20200716,000000,2.44142,2.50312,2.39741,2.42395,66694.486054258,0
+EPM.US,D,20200717,000000,2.39741,2.46798,2.36218,2.37096,58412.136875283,0
+EPM.US,D,20200720,000000,2.36218,2.44142,2.35636,2.37975,92015.977720932,0
+EPM.US,D,20200721,000000,2.42395,2.52879,2.39121,2.48554,159682.39347145,0
+EPM.US,D,20200722,000000,2.46788,2.46788,2.39751,2.44142,85769.653681553,0
+EPM.US,D,20200723,000000,2.38967,2.54493,2.38967,2.40619,84669.948745044,0
+EPM.US,D,20200724,000000,2.42395,2.48554,2.37975,2.37975,70698.45936119,0
+EPM.US,D,20200727,000000,2.38853,2.45909,2.37096,2.38853,122190.83384073,0
+EPM.US,D,20200728,000000,2.37975,2.40466,2.29162,2.29162,113573.33649063,0
+EPM.US,D,20200729,000000,2.29162,2.37096,2.29162,2.3533,81412.727456904,0
+EPM.US,D,20200730,000000,2.36218,2.42395,2.28255,2.38853,75561.249856634,0
+EPM.US,D,20200731,000000,2.3533,2.37096,2.29162,2.30919,75461.752743331,0
+EPM.US,D,20200803,000000,2.33563,2.37975,2.27395,2.36218,123085.26052244,0
+EPM.US,D,20200804,000000,2.36218,2.45136,2.34432,2.36218,135023.86678079,0
+EPM.US,D,20200805,000000,2.41498,2.46052,2.39741,2.44142,105533.96973572,0
+EPM.US,D,20200806,000000,2.44142,2.46788,2.39301,2.39741,55064.844516154,0
+EPM.US,D,20200807,000000,2.41498,2.51189,2.39741,2.46788,96749.9456381,0
+EPM.US,D,20200810,000000,2.45021,2.59132,2.45021,2.53834,145790.50177825,0
+EPM.US,D,20200811,000000,2.56488,2.61892,2.45021,2.45909,124519.06629204,0
+EPM.US,D,20200812,000000,2.50312,2.52078,2.43275,2.45909,89647.946424313,0
+EPM.US,D,20200813,000000,2.51189,2.53834,2.47676,2.50312,67003.450774516,0
+EPM.US,D,20200814,000000,2.52965,2.55601,2.48554,2.53834,85745.564906753,0
+EPM.US,D,20200817,000000,2.56488,2.56488,2.48554,2.48554,85771.748357623,0
+EPM.US,D,20200818,000000,2.48554,2.51514,2.46788,2.46788,53297.985251494,0
+EPM.US,D,20200819,000000,2.46788,2.58255,2.43713,2.46788,144047.73128838,0
+EPM.US,D,20200820,000000,2.46788,2.49442,2.43275,2.45909,65460.721849296,0
+EPM.US,D,20200821,000000,2.48554,2.51189,2.39741,2.43275,121949.94609274,0
+EPM.US,D,20200824,000000,2.48554,2.49442,2.3004,2.3004,160173.59500977,0
+EPM.US,D,20200825,000000,2.32676,2.38853,2.32676,2.32676,69090.795477814,0
+EPM.US,D,20200826,000000,2.33563,2.37096,2.3004,2.32676,165779.9955099,0
+EPM.US,D,20200827,000000,2.32905,2.41498,2.3004,2.37096,74325.390975604,0
+EPM.US,D,20200828,000000,2.37096,2.42395,2.35922,2.42395,100897.4042558,0
+EPM.US,D,20200831,000000,2.38853,2.42395,2.36218,2.40619,104297.06351667,0
+EPM.US,D,20200901,000000,2.38853,2.55601,2.31796,2.53834,101845.24517726,0
+EPM.US,D,20200902,000000,2.52965,2.54721,2.44142,2.52078,73907.50309973,0
+EPM.US,D,20200903,000000,2.51113,2.51189,2.31796,2.36218,120591.54866163,0
+EPM.US,D,20200904,000000,2.46788,2.46788,2.30919,2.37096,212553.06480477,0
+EPM.US,D,20200908,000000,2.3533,2.37096,2.22993,2.25639,193640.23457286,0
+EPM.US,D,20200909,000000,2.3004,2.36218,2.2476,2.33563,106517.42015038,0
+EPM.US,D,20200910,000000,2.29162,2.38806,2.1948,2.2476,151554.0029836,0
+EPM.US,D,20200911,000000,2.2476,2.25639,2.1419,2.1419,141651.42186483,0
+EPM.US,D,20200914,000000,2.13732,2.25305,2.12845,2.21742,106067.06479543,0
+EPM.US,D,20200915,000000,2.23538,2.30661,2.17294,2.23528,146315.21813367,0
+EPM.US,D,20200916,000000,2.26193,2.37774,2.21399,2.29773,108463.37421898,0
+EPM.US,D,20200917,000000,2.29773,2.4757,2.27377,2.46692,234083.19278556,0
+EPM.US,D,20200918,000000,2.50235,2.50235,2.22641,2.22641,314898.93756265,0
+EPM.US,D,20200921,000000,2.19967,2.22641,2.10171,2.12845,188986.91168436,0
+EPM.US,D,20200922,000000,2.13732,2.18191,2.08834,2.11948,128393.16968265,0
+EPM.US,D,20200923,000000,2.11948,2.15508,2.00375,2.01263,140834.49819771,0
+EPM.US,D,20200924,000000,2.0661,2.07497,1.99477,2.00375,96858.868793716,0
+EPM.US,D,20200925,000000,2.00375,2.03038,1.99926,2.01263,70633.524403035,0
+EPM.US,D,20200928,000000,2.03946,2.22641,2.03946,2.19069,107226.46799992,0
+EPM.US,D,20200929,000000,2.13732,2.14611,2.02161,2.03946,136682.85022787,0
+EPM.US,D,20200930,000000,2.0661,2.10171,1.99477,1.99477,91172.87060294,0
+EPM.US,D,20201001,000000,2.02161,2.0661,1.9771,2.03946,120583.16995736,0
+EPM.US,D,20201002,000000,2.00375,2.09283,1.99477,2.03038,86067.097683429,0
+EPM.US,D,20201005,000000,2.0661,2.12845,2.04518,2.0661,94301.269312803,0
+EPM.US,D,20201006,000000,2.11068,2.13732,1.93262,1.9414,107995.21411744,0
+EPM.US,D,20201007,000000,1.95037,2.02161,1.93262,1.9414,138529.30718318,0
+EPM.US,D,20201008,000000,1.98599,2.04824,1.9414,2.02161,141076.43328374,0
+EPM.US,D,20201009,000000,2.03946,2.05711,1.95037,1.95916,156272.26083024,0
+EPM.US,D,20201012,000000,1.98599,2.07497,1.95037,2.0661,93278.020052831,0
+EPM.US,D,20201013,000000,2.02161,2.07497,1.9771,2.00375,73389.070772518,0
+EPM.US,D,20201014,000000,2.03038,2.05711,2.00375,2.02161,63958.839107434,0
+EPM.US,D,20201015,000000,2.00375,2.05693,1.98599,1.98599,108009.87684993,0
+EPM.US,D,20201016,000000,2.00375,2.03946,1.9771,2.02161,109455.20333791,0
+EPM.US,D,20201019,000000,2.00375,2.03038,1.96813,1.96813,196469.09460477,0
+EPM.US,D,20201020,000000,1.99477,2.00356,1.9414,1.96813,118102.02615299,0
+EPM.US,D,20201021,000000,1.99477,2.01263,1.9414,1.9771,103148.13369252,0
+EPM.US,D,20201022,000000,1.99477,2.05711,1.98599,2.02161,170194.52532646,0
+EPM.US,D,20201023,000000,2.02161,2.04824,1.99477,2.01263,43062.350637671,0
+EPM.US,D,20201026,000000,1.98599,2.17294,1.98599,2.15508,175944.41113736,0
+EPM.US,D,20201027,000000,2.13732,2.13732,1.98599,1.98599,87679.998256977,0
+EPM.US,D,20201028,000000,1.98599,1.98599,1.91466,1.95037,127865.31131314,0
+EPM.US,D,20201029,000000,1.93262,1.96813,1.89672,1.95916,139968.34964296,0
+EPM.US,D,20201030,000000,1.95916,1.9771,1.90569,1.96813,88416.276895421,0
+EPM.US,D,20201102,000000,1.95916,2.03115,1.92364,1.95916,110788.46465617,0
+EPM.US,D,20201103,000000,2.03946,2.08385,1.95916,1.96813,140429.17837826,0
+EPM.US,D,20201104,000000,1.95916,1.99477,1.93262,1.95037,48183.833627703,0
+EPM.US,D,20201105,000000,1.93262,1.99477,1.90569,1.90569,129706.53157826,0
+EPM.US,D,20201106,000000,1.96813,1.96813,1.86129,1.91466,118701.10350888,0
+EPM.US,D,20201109,000000,2.02161,2.19069,1.91466,1.92364,330017.26209457,0
+EPM.US,D,20201110,000000,1.92364,2.14621,1.91466,2.11068,164101.11264016,0
+EPM.US,D,20201111,000000,2.09283,2.14621,2.04824,2.07497,86043.008908629,0
+EPM.US,D,20201112,000000,2.07497,2.11948,1.95916,1.9771,127027.44088532,0
+EPM.US,D,20201113,000000,1.96813,2.10171,1.95916,2.10171,103652.95062528,0
+EPM.US,D,20201116,000000,2.11948,2.44,2.11948,2.43131,292692.22921139,0
+EPM.US,D,20201117,000000,2.44,2.52029,2.29334,2.49356,244998.54978395,0
+EPM.US,D,20201118,000000,2.52029,2.55581,2.31539,2.32437,157885.16140379,0
+EPM.US,D,20201119,000000,2.351,2.41345,2.30661,2.3956,85378.996594584,0
+EPM.US,D,20201120,000000,2.351,2.3956,2.30661,2.31539,77557.476150909,0
+EPM.US,D,20201123,000000,2.351,2.53795,2.351,2.50235,158828.81297312,0
+EPM.US,D,20201124,000000,2.50235,2.57357,2.44,2.56479,252417.89242227,0
+EPM.US,D,20201125,000000,2.54703,2.67163,2.50235,2.645,130112.89873575,0
+EPM.US,D,20201127,000000,2.645,2.67163,2.55581,2.65396,65286.863735524,0
+EPM.US,D,20201130,000000,2.59152,2.74295,2.49356,2.70734,165464.74676144,0
+EPM.US,D,20201201,000000,2.71622,2.75183,2.57357,2.59152,152122.70753648,0
+EPM.US,D,20201202,000000,2.60031,2.67163,2.55591,2.57357,113459.17664484,0
+EPM.US,D,20201203,000000,2.58264,2.60919,2.38672,2.45804,122922.92312705,0
+EPM.US,D,20201204,000000,2.45804,2.70285,2.44897,2.645,196381.11820985,0
+EPM.US,D,20201207,000000,2.6449,2.6806,2.52918,2.57357,130884.78686737,0
+EPM.US,D,20201208,000000,2.57357,2.7102,2.57357,2.68949,119498.12775333,0
+EPM.US,D,20201209,000000,2.6806,2.84091,2.48458,2.84091,278212.78088067,0
+EPM.US,D,20201210,000000,2.79633,2.79633,2.59152,2.645,204268.62094972,0
+EPM.US,D,20201211,000000,2.66276,2.71622,2.58035,2.60919,85738.23354051,0
+EPM.US,D,20201214,000000,2.69464,2.69464,2.3893,2.3893,186019.80303186,0
+EPM.US,D,20201215,000000,2.44324,2.55992,2.4253,2.49699,97412.910614109,0
+EPM.US,D,20201216,000000,2.55095,2.59132,2.45212,2.4611,118517.81935279,0
+EPM.US,D,20201217,000000,2.4611,2.51504,2.44324,2.51504,111206.35253206,0
+EPM.US,D,20201218,000000,2.47904,2.58675,2.33535,2.37135,457398.70323564,0
+EPM.US,D,20201221,000000,2.37135,2.48811,2.37135,2.40724,125308.75917025,0
+EPM.US,D,20201222,000000,2.4253,2.45212,2.3533,2.3893,121055.51941105,0
+EPM.US,D,20201223,000000,2.38032,2.47017,2.38032,2.4611,111453.52430826,0
+EPM.US,D,20201224,000000,2.45212,2.47904,2.4253,2.44324,42433.947816807,0
+EPM.US,D,20201228,000000,2.52392,2.58675,2.4611,2.49699,138598.43149348,0
+EPM.US,D,20201229,000000,2.49699,2.57797,2.47017,2.53299,115710.9534196,0
+EPM.US,D,20201230,000000,2.55992,2.56889,2.48811,2.50607,125998.95493516,0
+EPM.US,D,20201231,000000,2.47017,2.68558,2.45871,2.55992,318536.34255741,0
+EPM.US,D,20210104,000000,2.56889,2.63182,2.47017,2.47017,150153.71203111,0
+EPM.US,D,20210105,000000,2.51504,2.71259,2.51504,2.54196,192807.60083522,0
+EPM.US,D,20210106,000000,2.49699,2.78449,2.49699,2.72146,253495.60326006,0
+EPM.US,D,20210107,000000,2.73952,2.85629,2.73952,2.77542,222322.63399312,0
+EPM.US,D,20210108,000000,2.80244,2.8518,2.69464,2.73952,129885.6263822,0
+EPM.US,D,20210111,000000,2.71259,2.80244,2.70361,2.73952,88339.821218884,0
+EPM.US,D,20210112,000000,2.73952,2.94613,2.73952,2.91023,161849.33586541,0
+EPM.US,D,20210113,000000,2.9193,2.92523,2.81131,2.82039,73071.727347983,0
+EPM.US,D,20210114,000000,2.81131,2.90125,2.81131,2.85629,133607.86575778,0
+EPM.US,D,20210115,000000,2.83834,2.88331,2.76654,2.84732,143291.55322728,0
+EPM.US,D,20210119,000000,2.89228,3.01794,2.86526,2.99101,143019.24533824,0
+EPM.US,D,20210120,000000,3.01794,3.05394,2.82946,2.82946,205796.68714246,0
+EPM.US,D,20210121,000000,2.84732,2.88322,2.69464,2.73952,148553.37951398,0
+EPM.US,D,20210122,000000,2.71259,2.88331,2.69464,2.88331,184126.21586499,0
+EPM.US,D,20210125,000000,2.88331,2.93726,2.82039,2.86526,168613.04489396,0
+EPM.US,D,20210126,000000,2.88331,3.00008,2.83834,2.9551,127885.21073578,0
+EPM.US,D,20210127,000000,2.81131,2.9193,2.81131,2.88331,198219.19646088,0
+EPM.US,D,20210128,000000,2.88331,3.04506,2.84732,3.01794,131145.57403804,0
+EPM.US,D,20210129,000000,3.01794,3.01794,2.77542,2.85629,199274.91319993,0
+EPM.US,D,20210201,000000,2.85629,3.00008,2.83557,2.93726,194930.55503169,0
+EPM.US,D,20210202,000000,2.97316,3.14377,2.9551,3.05394,303082.86985435,0
+EPM.US,D,20210203,000000,3.03598,3.2785,3.02701,3.21558,280638.4157692,0
+EPM.US,D,20210204,000000,3.26046,3.26046,2.96418,3.14377,166771.82462883,0
+EPM.US,D,20210205,000000,3.15266,3.20661,2.98213,3.01794,271383.08955592,0
+EPM.US,D,20210208,000000,3.08086,3.1348,2.99101,3.05394,153501.00439024,0
+EPM.US,D,20210209,000000,3.05394,3.11685,3.00008,3.04506,172569.88798932,0
+EPM.US,D,20210210,000000,3.09899,3.1348,3.00008,3.02701,149645.75308424,0
+EPM.US,D,20210211,000000,3.01794,3.12573,2.97316,3.09899,164170.23695045,0
+EPM.US,D,20210212,000000,3.08983,3.2785,3.05394,3.2785,131495.38494165,0
+EPM.US,D,20210216,000000,3.35918,3.50316,3.23362,3.31441,130816.70989511,0
+EPM.US,D,20210217,000000,3.31441,3.32347,3.17968,3.24251,152963.7199784,0
+EPM.US,D,20210218,000000,3.23362,3.23362,3.00008,3.02701,172632.72827141,0
+EPM.US,D,20210219,000000,3.01794,3.07199,2.9551,3.00915,111992.90339617,0
+EPM.US,D,20210222,000000,2.99101,3.26953,2.97316,3.1706,216323.48172995,0
+EPM.US,D,20210223,000000,3.16173,3.32347,3.09899,3.20661,184421.56519081,0
+EPM.US,D,20210224,000000,3.22455,3.35918,3.15266,3.3503,203069.41889991,0
+EPM.US,D,20210225,000000,3.29636,3.41332,3.26046,3.32347,143606.80197575,0
+EPM.US,D,20210226,000000,3.28748,3.28748,3.10788,3.18865,176202.05629391,0
+EPM.US,D,20210301,000000,3.21558,3.29636,3.14377,3.1706,121770.8512888,0
+EPM.US,D,20210302,000000,3.15266,3.22455,3.09899,3.12573,111161.31699656,0
+EPM.US,D,20210303,000000,3.17968,3.35918,3.1348,3.29636,196325.60929401,0
+EPM.US,D,20210304,000000,3.32347,3.53773,3.25158,3.4941,361503.38543391,0
+EPM.US,D,20210305,000000,3.63779,4.04196,3.60189,3.81739,487799.78437096,0
+EPM.US,D,20210308,000000,4.05093,4.2037,3.6737,3.90724,399959.54339466,0
+EPM.US,D,20210309,000000,3.83543,3.92519,3.69164,3.69164,167960.55329829,0
+EPM.US,D,20210310,000000,3.7096,3.85329,3.68277,3.74559,132237.9476083,0
+EPM.US,D,20210311,000000,3.76345,3.76345,3.566,3.72755,316901.44788513,0
+EPM.US,D,20210312,000000,3.72755,3.75456,3.59292,3.68277,140158.96516528,0
+EPM.US,D,20210315,000000,3.63742,3.63742,3.45647,3.47462,259524.08098821,0
+EPM.US,D,20210316,000000,3.48369,3.48369,3.32987,3.32987,217316.35818691,0
+EPM.US,D,20210317,000000,3.23029,3.36596,3.23029,3.32987,268632.77987662,0
+EPM.US,D,20210318,000000,3.29369,3.39326,3.0673,3.07637,398408.43576516,0
+EPM.US,D,20210319,000000,3.14885,3.3841,3.05384,3.18494,466839.40828108,0
+EPM.US,D,20210322,000000,3.17596,3.21224,3.0673,3.08554,181858.72901972,0
+EPM.US,D,20210323,000000,3.04926,3.04926,2.85027,2.89543,228651.69773723,0
+EPM.US,D,20210324,000000,2.94069,3.08554,2.94069,2.96791,154035.14678796,0
+EPM.US,D,20210325,000000,2.95874,3.03121,2.85486,3.03121,162046.23541594,0
+EPM.US,D,20210326,000000,3.04019,3.15782,2.96791,3.00399,186996.9694183,0
+EPM.US,D,20210329,000000,2.94977,3.05832,2.9045,2.94977,141898.59364103,0
+EPM.US,D,20210330,000000,2.95874,2.97239,2.9045,2.94069,97686.265841186,0
+EPM.US,D,20210331,000000,2.97688,3.09441,2.93172,3.05832,234148.12774372,0
+EPM.US,D,20210401,000000,3.11256,3.23029,3.04926,3.23029,155235.39617582,0
+EPM.US,D,20210405,000000,3.20317,3.22465,2.98595,3.01306,155063.63273812,0
+EPM.US,D,20210406,000000,3.03121,3.10358,2.98595,3.02223,110813.60076901,0
+EPM.US,D,20210407,000000,3.02223,3.04926,2.94069,2.94977,184205.81355564,0
+EPM.US,D,20210408,000000,2.95874,2.96962,2.75976,2.85027,336215.40858436,0
+EPM.US,D,20210409,000000,2.84121,2.89543,2.72357,2.83214,339971.16277705,0
+EPM.US,D,20210412,000000,2.87739,2.89543,2.80492,2.86841,130924.58571269,0
+EPM.US,D,20210413,000000,2.86841,2.91349,2.85027,2.89543,108280.0900629,0
+EPM.US,D,20210414,000000,2.9045,2.97688,2.9045,2.94977,140168.39120759,0
+EPM.US,D,20210415,000000,2.94977,2.96791,2.88636,2.94069,158039.1200949,0
+EPM.US,D,20210416,000000,2.98595,2.99502,2.86841,2.93172,190973.71193633,0
+EPM.US,D,20210419,000000,2.92256,2.98595,2.85924,2.87739,160775.81437975,0
+EPM.US,D,20210420,000000,2.86841,2.87739,2.80492,2.83214,149380.77656144,0
+EPM.US,D,20210421,000000,2.80492,2.89543,2.76873,2.85924,148079.98272226,0
+EPM.US,D,20210422,000000,2.92256,2.92256,2.83214,2.83214,241062.65344928,0
+EPM.US,D,20210423,000000,2.85924,2.95874,2.80492,2.95874,244531.43702045,0
+EPM.US,D,20210426,000000,2.94977,3.00399,2.89543,2.91349,103511.55999059,0
+EPM.US,D,20210427,000000,2.92256,3.0039,2.86841,2.96791,122706.12415384,0
+EPM.US,D,20210428,000000,2.97688,3.10358,2.96791,3.03121,226931.96868415,0
+EPM.US,D,20210429,000000,3.07637,3.194,3.04926,3.194,136924.7853139,0
+EPM.US,D,20210430,000000,3.09441,3.15782,2.97688,2.99502,175847.00870012,0
+EPM.US,D,20210503,000000,3.05832,3.28462,3.01306,3.27555,237931.11272531,0
+EPM.US,D,20210504,000000,3.25749,3.25749,3.14885,3.21224,147422.25443643,0
+EPM.US,D,20210505,000000,3.29369,3.33856,3.22121,3.24832,132308.11925663,0
+EPM.US,D,20210506,000000,3.27555,3.3355,3.17596,3.25749,131785.49757727,0
+EPM.US,D,20210507,000000,3.21224,3.51978,3.194,3.50174,207810.71818333,0
+EPM.US,D,20210510,000000,3.62844,3.62844,3.36596,3.49267,228076.70915615,0
+EPM.US,D,20210511,000000,3.35699,3.47462,3.34791,3.36596,207170.79464407,0
+EPM.US,D,20210512,000000,3.41132,3.50174,3.31173,3.3208,178970.17071981,0
+EPM.US,D,20210513,000000,3.29369,3.34791,3.12172,3.21224,189137.72836138,0
+EPM.US,D,20210514,000000,3.23945,3.42029,3.21224,3.33884,138077.90449018,0
+EPM.US,D,20210517,000000,3.34791,3.42029,3.31985,3.42029,101845.24517726,0
+EPM.US,D,20210518,000000,3.39326,3.43843,3.34791,3.37504,133386.87743246,0
+EPM.US,D,20210519,000000,3.30275,3.36596,3.23029,3.28462,127807.70772122,0
+EPM.US,D,20210520,000000,3.30275,3.30275,3.17596,3.24832,93634.114984654,0
+EPM.US,D,20210521,000000,3.32987,3.36596,3.24832,3.3208,94745.340639546,0
+EPM.US,D,20210524,000000,3.3841,3.41085,3.30275,3.37504,91854.687663577,0
+EPM.US,D,20210525,000000,3.34791,3.40215,3.194,3.194,159560.90225942,0
+EPM.US,D,20210526,000000,3.21224,3.31173,3.17596,3.27555,152235.82004423,0
+EPM.US,D,20210527,000000,3.31173,3.40215,3.27555,3.28462,155834.47353171,0
+EPM.US,D,20210528,000000,3.29369,3.35699,3.23029,3.33884,85374.807242444,0
+EPM.US,D,20210601,000000,3.39326,3.60132,3.39326,3.59225,306159.94900052,0
+EPM.US,D,20210602,000000,3.60132,3.66987,3.59225,3.66462,554086.85592969,0
+EPM.US,D,20210603,000000,3.65555,3.6736,3.60132,3.65555,137762.65574172,0
+EPM.US,D,20210604,000000,3.71895,4.00845,3.70539,3.98123,430567.99746087,0
+EPM.US,D,20210607,000000,4.00845,4.16675,3.97217,4.12608,388889.18036713,0
+EPM.US,D,20210608,000000,4.11711,4.29813,4.08541,4.28897,253046.29524314,0
+EPM.US,D,20210609,000000,4.27083,4.52414,4.1804,4.43372,341277.1933064,0
+EPM.US,D,20210610,000000,4.51516,4.55136,4.41681,4.53331,618382.93788431,0
+EPM.US,D,20210611,000000,4.53331,4.56949,4.5015,4.55136,246366.37325737,0
+EPM.US,D,20210614,000000,4.57846,4.70516,4.52414,4.56949,282557.1390489,0
+EPM.US,D,20210615,000000,4.62429,4.68827,4.56033,4.6791,184251.89642917,0
+EPM.US,D,20210616,000000,4.7065,4.72475,4.54189,4.68827,653669.85095185,0
+EPM.US,D,20210617,000000,4.66077,4.66077,4.33184,4.51458,373626.3231864,0
+EPM.US,D,20210618,000000,4.35008,4.45072,4.29526,4.41405,422847.02146853,0
+EPM.US,D,20210621,000000,4.41405,4.59689,4.35924,4.58773,241618.78994575,0
+EPM.US,D,20210622,000000,4.61513,4.74307,4.52366,4.66993,385536.65131782,0
+EPM.US,D,20210623,000000,4.74307,4.75224,4.61513,4.7065,330271.76523703,0
+EPM.US,D,20210624,000000,4.68827,4.68827,4.47802,4.6517,391680.33622978,0
+EPM.US,D,20210625,000000,4.61513,4.77954,4.58773,4.61513,5029556.0360453,0
+EPM.US,D,20210628,000000,4.62429,4.7065,4.43238,4.46895,301916.13528363,0
+EPM.US,D,20210629,000000,4.47802,4.55116,4.36841,4.37748,137060.93925843,0
+EPM.US,D,20210630,000000,4.44145,4.54189,4.32268,4.53292,228841.26592154,0
+EPM.US,D,20210701,000000,4.61513,4.62429,4.39572,4.54189,255516.96566717,0
+EPM.US,D,20210702,000000,4.52366,4.53292,4.35008,4.43238,142693.52320942,0
+EPM.US,D,20210706,000000,4.40497,4.41405,4.23579,4.30453,218736.54856206,0
+EPM.US,D,20210707,000000,4.31351,4.33613,4.09418,4.18566,153848.72061778,0
+EPM.US,D,20210708,000000,4.05762,4.26175,4.05762,4.2313,175154.71825914,0
+EPM.US,D,20210709,000000,4.2861,4.43668,4.2587,4.41405,137737.51962889,0
+EPM.US,D,20210712,000000,4.37748,4.52366,4.35008,4.50542,186149.67294817,0
+EPM.US,D,20210713,000000,4.50542,4.55116,4.47802,4.50542,76549.936961458,0
+EPM.US,D,20210714,000000,4.50542,4.52881,4.20389,4.2587,120665.90966211,0
+EPM.US,D,20210715,000000,4.1764,4.24954,4.03022,4.18566,101821.15640247,0
+EPM.US,D,20210716,000000,4.20389,4.24065,3.96624,4.02106,200421.748348,0
+EPM.US,D,20210719,000000,3.84747,3.88403,3.66472,3.77433,319432.86391517,0
+EPM.US,D,20210720,000000,3.79257,3.92051,3.70129,3.81091,106663.00013722,0
+EPM.US,D,20210721,000000,3.88403,4.03939,3.87278,4.03022,115354.85848778,0
+EPM.US,D,20210722,000000,4.02106,4.02106,3.8932,3.96624,78142.938112347,0
+EPM.US,D,20210723,000000,3.96624,3.98457,3.85653,3.97541,61545.77227532,0
+EPM.US,D,20210726,000000,3.95707,4.11243,3.93884,3.93884,87443.299861119,0
+EPM.US,D,20210727,000000,3.92968,3.92968,3.81348,3.88403,83436.184540082,0
+EPM.US,D,20210728,000000,3.87487,3.92968,3.81091,3.90228,60412.552521697,0
+EPM.US,D,20210729,000000,3.95707,3.99364,3.84747,3.90228,42009.775912726,0
+EPM.US,D,20210730,000000,3.87487,3.8932,3.81091,3.85653,64162.022686179,0
+EPM.US,D,20210802,000000,3.87487,3.97541,3.81997,3.8383,46576.16974433,0
+EPM.US,D,20210803,000000,3.82923,3.88403,3.73776,3.8383,77132.256908791,0
+EPM.US,D,20210804,000000,3.78349,3.80632,3.61898,3.63722,132004.39122655,0
+EPM.US,D,20210805,000000,3.65555,3.73776,3.60982,3.60982,83180.634059598,0
+EPM.US,D,20210806,000000,3.64639,3.76526,3.64639,3.71962,100633.47507103,0
+EPM.US,D,20210809,000000,3.59158,3.69699,3.57335,3.65555,99817.598741945,0
+EPM.US,D,20210810,000000,3.66472,3.79257,3.64639,3.71962,124892.96597045,0
+EPM.US,D,20210811,000000,3.65555,3.81091,3.65555,3.78349,55496.34778648,0
+EPM.US,D,20210812,000000,3.74693,3.82923,3.72411,3.80184,123266.45000245,0
+EPM.US,D,20210813,000000,3.72859,3.78341,3.57335,3.60982,331371.47017354,0
+EPM.US,D,20210816,000000,3.60982,3.65555,3.51854,3.58242,105477.41348186,0
+EPM.US,D,20210817,000000,3.54594,3.62815,3.53668,3.55491,108354.45106337,0
+EPM.US,D,20210818,000000,3.60075,3.60075,3.4454,3.46364,126601.17430517,0
+EPM.US,D,20210819,000000,3.42707,3.4454,3.28996,3.3357,87518.708199623,0
+EPM.US,D,20210820,000000,3.31736,3.418,3.28996,3.35393,38684.477652325,0
+EPM.US,D,20210823,000000,3.45447,3.52761,3.40874,3.42707,132790.94209066,0
+EPM.US,D,20210824,000000,3.47272,3.50937,3.35393,3.3905,245377.68615254,0
+EPM.US,D,20210825,000000,3.39977,3.60075,3.39977,3.58242,75828.321055501,0
+EPM.US,D,20210826,000000,3.60075,3.70129,3.58242,3.64639,131523.66306859,0
+EPM.US,D,20210827,000000,3.65555,3.88403,3.65555,3.85653,132666.30886453,0
+EPM.US,D,20210830,000000,3.85653,3.86122,3.71036,3.80184,104043.60771225,0
+EPM.US,D,20210831,000000,3.77433,3.8383,3.6989,3.81091,52291.493400078,0
+EPM.US,D,20210901,000000,3.78349,3.95707,3.76526,3.92968,90248.071118237,0
+EPM.US,D,20210902,000000,3.95707,4.1491,3.90228,4.11243,107067.27261864,0
+EPM.US,D,20210903,000000,4.07585,4.21306,4.03022,4.13983,128111.4357513,0
+EPM.US,D,20210907,000000,4.1216,4.1491,3.98457,4.09418,84204.930657605,0
+EPM.US,D,20210908,000000,4.07585,4.15816,4.01199,4.13086,89085.525899641,0
+EPM.US,D,20210909,000000,4.1216,4.22204,4.08511,4.19472,169152.42398186,0
+EPM.US,D,20210910,000000,4.24037,4.30453,4.21306,4.22204,56048.294930804,0
+EPM.US,D,20210913,000000,4.35008,4.56033,4.33919,4.53292,233532.29297928,0
+EPM.US,D,20210914,000000,4.63336,4.63336,4.1491,4.21306,379557.39847732,0
+EPM.US,D,20210915,000000,4.26787,4.60435,4.26787,4.48719,404493.46974719,0
+EPM.US,D,20210916,000000,4.48719,4.55116,4.38674,4.48719,206724.62864125,0
+EPM.US,D,20210917,000000,4.47792,4.53625,4.38521,4.42236,245373.49680041,0
+EPM.US,D,20210920,000000,4.25545,4.35743,4.14422,4.21831,337114.02461818,0
+EPM.US,D,20210921,000000,4.27398,4.7468,4.18117,4.69114,396093.81870832,0
+EPM.US,D,20210922,000000,4.71891,4.74212,4.54276,4.59842,215379.83016061,0
+EPM.US,D,20210923,000000,4.62621,4.81172,4.59842,4.81172,183553.32195997,0
+EPM.US,D,20210924,000000,4.75606,5.0805,4.75606,4.94148,347012.41638482,0
+EPM.US,D,20210927,000000,5.14542,5.39577,5.14542,5.30306,686410.68525685,0
+EPM.US,D,20210928,000000,5.46987,5.46987,5.16395,5.23804,314291.48150248,0
+EPM.US,D,20210929,000000,5.21025,5.39577,5.15469,5.29371,264322.98386353,0
+EPM.US,D,20210930,000000,5.34938,5.34938,5.22888,5.26592,271033.27865231,0
+EPM.US,D,20211001,000000,5.30306,5.46987,5.27519,5.37715,272759.29173361,0
+EPM.US,D,20211004,000000,5.46987,5.70169,5.40494,5.56267,371123.1852833,0
+EPM.US,D,20211005,000000,5.75736,5.84081,5.53479,5.75736,364712.42917245,0
+EPM.US,D,20211006,000000,5.59046,5.87785,5.58579,5.84081,275577.67838518,0
+EPM.US,D,20211007,000000,5.72021,5.85007,5.63677,5.76662,188106.10039712,0
+EPM.US,D,20211008,000000,5.85007,6.10958,5.85007,6.10041,184766.13940424,0
+EPM.US,D,20211011,000000,6.23018,6.2486,5.95204,6.05392,250103.27536543,0
+EPM.US,D,20211012,000000,6.02613,6.03549,5.33085,5.56267,637385.83918721,0
+EPM.US,D,20211013,000000,5.50701,5.61824,5.42356,5.59972,215112.75896175,0
+EPM.US,D,20211014,000000,5.66455,5.748,5.55332,5.6276,295707.5154135,0
+EPM.US,D,20211015,000000,5.68317,5.72021,5.51618,5.53479,127420.19264835,0
+EPM.US,D,20211018,000000,5.67392,5.85007,5.54405,5.57184,256040.63468455,0
+EPM.US,D,20211019,000000,5.5811,5.65538,5.51618,5.60898,66966.793943298,0
+EPM.US,D,20211020,000000,5.55332,5.65538,5.51618,5.6276,81898.692305038,0
+EPM.US,D,20211021,000000,5.60898,5.60898,5.47922,5.55332,121547.76828739,0
+EPM.US,D,20211022,000000,5.56267,5.6276,5.42356,5.51618,142093.3985155,0
+EPM.US,D,20211025,000000,5.56267,5.86859,5.56267,5.68317,134681.38724343,0
+EPM.US,D,20211026,000000,5.71095,5.72021,5.56267,5.63677,125078.3448026,0
+EPM.US,D,20211027,000000,5.56267,5.6276,5.34021,5.36799,132545.86499052,0
+EPM.US,D,20211028,000000,5.42356,5.54405,5.26592,5.54405,146651.41364284,0
+EPM.US,D,20211029,000000,5.54405,5.59046,5.47922,5.50701,162585.61450385,0
+EPM.US,D,20211101,000000,5.57184,5.57184,5.44208,5.49775,195241.61442802,0
+EPM.US,D,20211102,000000,5.45134,5.49775,5.36799,5.46987,116367.63436741,0
+EPM.US,D,20211103,000000,5.39577,5.46987,5.34938,5.37715,80466.981211504,0
+EPM.US,D,20211104,000000,5.45134,5.47922,5.2474,5.26592,276326.52508004,0
+EPM.US,D,20211105,000000,5.33085,5.54405,5.30306,5.53479,141359.21455313,0
+EPM.US,D,20211108,000000,5.56267,5.77579,5.56267,5.73883,138576.43739474,0
+EPM.US,D,20211109,000000,5.78514,5.79441,5.56267,5.76662,119242.57727285,0
+EPM.US,D,20211110,000000,5.71095,5.71095,5.34938,5.54405,428570.72382855,0
+EPM.US,D,20211111,000000,5.56267,5.56267,5.34938,5.37715,174303.23243686,0
+EPM.US,D,20211112,000000,5.33085,5.46529,5.31233,5.42356,312928.89471924,0
+EPM.US,D,20211115,000000,5.28454,5.38641,5.11763,5.26592,224256.0200053,0
+EPM.US,D,20211116,000000,5.28454,5.43053,5.22888,5.27519,121397.99894841,0
+EPM.US,D,20211117,000000,5.2474,5.3447,5.01557,5.13616,175805.11517874,0
+EPM.US,D,20211118,000000,5.10829,5.17322,4.96,4.98779,125067.87142225,0
+EPM.US,D,20211119,000000,4.87655,4.87655,4.69114,4.82089,295947.35582346,0
+EPM.US,D,20211122,000000,4.82089,4.96926,4.73743,4.78385,143098.84302889,0
+EPM.US,D,20211123,000000,4.83025,5.06197,4.83025,4.96926,471120.92616722,0
+EPM.US,D,20211124,000000,4.93213,5.05272,4.93213,5.00641,79777.832784625,0
+EPM.US,D,20211126,000000,4.75606,4.75606,4.52423,4.63546,320862.48033264,0
+EPM.US,D,20211129,000000,4.83025,4.89517,4.75606,4.80236,203784.75077766,0
+EPM.US,D,20211130,000000,4.66335,4.7931,4.60769,4.60769,259814.19362384,0
+EPM.US,D,20211201,000000,4.76532,4.82089,4.59842,4.63546,198992.13193054,0
+EPM.US,D,20211202,000000,4.5799,4.68187,4.45931,4.63546,334587.84527832,0
+EPM.US,D,20211203,000000,4.7468,4.84868,4.50571,4.54276,115444.92955878,0
+EPM.US,D,20211206,000000,4.61704,4.66335,4.51497,4.5521,167721.76022636,0
+EPM.US,D,20211207,000000,4.60769,4.79883,4.60769,4.73743,193983.76144826,0
+EPM.US,D,20211208,000000,4.7931,4.90434,4.7468,4.88581,123842.48592157,0
+EPM.US,D,20211209,000000,4.83025,4.93213,4.82089,4.85803,126148.72427414,0
+EPM.US,D,20211210,000000,4.9136,4.99705,4.66335,4.7468,119534.78458455,0
+EPM.US,D,20211213,000000,4.68187,4.68187,4.40373,4.43153,186756.08167031,0
+EPM.US,D,20211214,000000,4.37978,4.49283,4.31379,4.37978,203510.34821255,0
+EPM.US,D,20211215,000000,4.37978,4.53989,4.15367,4.46456,190490.88910229,0
+EPM.US,D,20211216,000000,4.51163,4.81306,4.48336,4.53989,199599.58799071,0
+EPM.US,D,20211217,000000,4.49283,4.53044,4.38912,4.47391,101029.36884818,0
+EPM.US,D,20211220,000000,4.37031,4.56815,4.28553,4.54925,239132.40945119,0
+EPM.US,D,20211221,000000,4.6623,4.72827,4.59641,4.6811,112011.75548079,0
+EPM.US,D,20211222,000000,4.6811,4.73763,4.59641,4.67175,91667.214155352,0
+EPM.US,D,20211223,000000,4.70937,4.80361,4.64349,4.67175,109119.00782875,0
+EPM.US,D,20211227,000000,4.6623,4.82337,4.54925,4.79416,187568.81598529,0
+EPM.US,D,20211228,000000,4.89775,4.89775,4.6811,4.70937,95907.885858143,0
+EPM.US,D,20211229,000000,4.70001,4.7848,4.65294,4.65294,109610.20936706,0
+EPM.US,D,20211230,000000,4.65294,4.81994,4.65294,4.70937,70431.388162323,0
+EPM.US,D,20211231,000000,4.6811,4.77535,4.67185,4.75654,57301.958558425,0
+EPM.US,D,20220103,000000,4.80361,4.98253,4.79215,4.87894,106127.81040145,0
+EPM.US,D,20220104,000000,4.98253,5.17092,4.90721,5.14265,166414.68235896,0
+EPM.US,D,20220105,000000,5.24626,5.32159,4.98253,5.02026,222688.15496725,0
+EPM.US,D,20220106,000000,5.17092,5.22744,5.0296,5.09558,81328.940414122,0
+EPM.US,D,20220107,000000,5.14265,5.15211,5.01079,5.05787,62395.16342152,0
+EPM.US,D,20220110,000000,5.04852,5.05787,4.91665,4.98253,102232.76025012,0
+EPM.US,D,20220111,000000,5.03906,5.09558,4.98253,5.08613,181635.64601832,0
+EPM.US,D,20220112,000000,5.18037,5.27452,5.07678,5.07678,153417.21734746,0
+EPM.US,D,20220113,000000,5.11888,5.15211,4.96373,4.99199,64600.85732275,0
+EPM.US,D,20220114,000000,4.96373,5.04374,4.94491,4.98253,120884.80331138,0
+EPM.US,D,20220118,000000,5.18037,5.35939,5.14265,5.34985,274799.50622535,0
+EPM.US,D,20220119,000000,5.41583,5.41583,5.2369,5.26516,234171.16918049,0
+EPM.US,D,20220120,000000,5.2557,5.29342,5.11439,5.13331,154823.79232816,0
+EPM.US,D,20220121,000000,5.08613,5.18037,4.87885,5.17092,129513.82137986,0
+EPM.US,D,20220124,000000,5.05787,5.06732,4.69342,5.00134,271112.87634295,0
+EPM.US,D,20220125,000000,4.96373,5.32159,4.86949,5.2369,128066.40021581,0
+EPM.US,D,20220126,000000,5.31223,5.34049,5.06732,5.16147,117339.56406368,0
+EPM.US,D,20220127,000000,5.18037,5.27452,5.02026,5.05787,71457.779436399,0
+EPM.US,D,20220128,000000,5.07678,5.26516,5.06732,5.26516,102930.28738129,0
+EPM.US,D,20220131,000000,5.30278,5.41583,5.13339,5.41583,156526.76397269,0
+EPM.US,D,20220201,000000,5.38756,5.80195,5.32159,5.71726,177939.59009359,0
+EPM.US,D,20220202,000000,5.71726,5.71726,5.50997,5.61366,105478.46081989,0
+EPM.US,D,20220203,000000,5.55713,5.65127,5.36933,5.60421,114879.36702,0
+EPM.US,D,20220204,000000,5.61366,5.76432,5.39702,5.40637,203958.60889143,0
+EPM.US,D,20220207,000000,5.38756,5.57595,5.22744,5.47234,150172.56411573,0
+EPM.US,D,20220208,000000,5.47234,5.51512,5.218,5.27452,156523.62195859,0
+EPM.US,D,20220209,000000,5.29342,5.51942,5.27452,5.4629,152579.34691964,0
+EPM.US,D,20220210,000000,5.65127,5.9338,5.63247,5.72661,292042.87962983,0
+EPM.US,D,20220211,000000,5.82085,6.20698,5.75487,6.20698,271280.45042852,0
+EPM.US,D,20220214,000000,6.16935,6.59319,6.12219,6.55548,481502.14076788,0
+EPM.US,D,20220215,000000,6.48014,6.73441,6.26999,6.69679,303924.92963431,0
+EPM.US,D,20220216,000000,6.80039,7.20541,6.48014,6.58375,342898.47258423,0
+EPM.US,D,20220217,000000,6.61201,7.0452,6.55156,6.67798,216852.38743751,0
+EPM.US,D,20220218,000000,6.64026,6.89453,6.42361,6.44243,308568.82648049,0
+EPM.US,D,20220222,000000,6.64026,6.77212,6.5084,6.70624,337589.51608598,0
+EPM.US,D,20220223,000000,6.80983,6.95104,6.48014,6.55548,893852.74045192,0
+EPM.US,D,20220224,000000,6.81919,6.87572,6.48014,6.82865,749525.36990825,0
+EPM.US,D,20220225,000000,6.82865,6.92278,6.59319,6.92278,299339.68371809,0
+EPM.US,D,20220228,000000,6.98876,7.36276,6.98876,7.35608,289773.29810847,0
+EPM.US,D,20220301,000000,7.42205,7.69513,7.04529,7.28075,489478.66724069,0
+EPM.US,D,20220302,000000,7.44087,7.53501,7.25249,7.30901,241616.69526967,0
+EPM.US,D,20220303,000000,7.29955,7.29955,6.93225,7.01702,293950.08219114,0
+EPM.US,D,20220304,000000,6.98876,7.49739,6.95104,7.43141,492498.14279495,0
+EPM.US,D,20220307,000000,7.61044,7.69513,7.30271,7.34672,517949.50437793,0
+EPM.US,D,20220308,000000,7.49739,7.6387,6.87572,7.24303,383242.98102167,0
+EPM.US,D,20220309,000000,6.87572,7.18479,6.72505,6.93225,394451.5926698,0
+EPM.US,D,20220310,000000,6.9417,7.2478,6.90398,7.11118,213206.60373847,0
+EPM.US,D,20220311,000000,7.04529,7.14888,6.82865,6.9605,296636.50425033,0
+EPM.US,D,20220314,000000,6.82684,6.82684,6.21814,6.44491,315646.73691947,0
+EPM.US,D,20220315,000000,6.2444,6.54994,6.12027,6.41627,243569.98070452,0
+EPM.US,D,20220316,000000,6.51174,6.56904,6.25395,6.40672,139435.25458325,0
+EPM.US,D,20220317,000000,6.59767,6.75044,6.464,6.68362,102919.81400094,0
+EPM.US,D,20220318,000000,6.70271,6.70872,6.44491,6.49265,266926.66621797,0
+EPM.US,D,20220321,000000,6.68362,6.83638,6.59767,6.65496,221336.04156435,0
+EPM.US,D,20220322,000000,6.7218,6.74615,6.4998,6.63587,101003.18539731,0
+EPM.US,D,20220323,000000,6.7218,6.80774,6.60722,6.7218,131607.45011137,0
+EPM.US,D,20220324,000000,6.77909,6.80774,6.54039,6.59767,200918.18657649,0
+EPM.US,D,20220325,000000,6.69316,6.87457,6.64542,6.87457,259380.59567743,0
+EPM.US,D,20220328,000000,6.70271,6.76955,6.54039,6.63587,203334.39542271,0
+EPM.US,D,20220329,000000,6.49265,6.49265,6.2635,6.43536,213182.51496367,0
+EPM.US,D,20220330,000000,6.49265,6.7218,6.45445,6.45445,181616.79393368,0
+EPM.US,D,20220331,000000,6.36852,6.60722,6.34943,6.48311,465938.69757117,0
+EPM.US,D,20220401,000000,6.36852,6.92231,6.36852,6.86502,518566.38648041,0
+EPM.US,D,20220404,000000,7.19921,7.30423,6.76295,7.03689,328798.16062209,0
+EPM.US,D,20220405,000000,7.06553,7.16101,6.76,6.76,157949.04902391,0
+EPM.US,D,20220406,000000,6.76955,6.87457,6.60722,6.64542,139497.04752731,0
+EPM.US,D,20220407,000000,6.61678,6.83638,6.51137,6.76955,111408.48877276,0
+EPM.US,D,20220408,000000,6.76955,6.89845,6.68122,6.85548,102475.7426742,0
+EPM.US,D,20220411,000000,6.79818,6.79818,6.51174,6.73135,102243.23363048,0
+EPM.US,D,20220412,000000,6.76955,7.01779,6.68362,6.75044,174691.79484777,0
+EPM.US,D,20220413,000000,6.80774,6.9205,6.7218,6.75044,121828.45488071,0
+EPM.US,D,20220414,000000,6.77909,6.84592,6.64542,6.67406,99991.456855718,0
+EPM.US,D,20220418,000000,6.68362,6.85548,6.63587,6.70271,160495.12778644,0
+EPM.US,D,20220419,000000,6.64542,6.86502,6.59767,6.81728,193087.2400905,0
+EPM.US,D,20220420,000000,6.78864,7.09418,6.69316,7.04644,183080.97250629,0
+EPM.US,D,20220421,000000,7.11328,7.16101,6.64542,6.73135,194182.75567487,0
+EPM.US,D,20220422,000000,6.59767,6.7218,6.41627,6.45445,304015.0007053,0
+EPM.US,D,20220425,000000,6.51174,6.51174,5.99836,6.2253,281881.60601647,0
+EPM.US,D,20220426,000000,6.2253,6.40672,6.09164,6.10118,139003.75131293,0
+EPM.US,D,20220427,000000,6.12983,6.23486,6.05345,6.12027,128953.49553125,0
+EPM.US,D,20220428,000000,6.2253,6.35898,5.97705,6.32078,151141.3517979,0
+EPM.US,D,20220429,000000,6.30169,6.38762,5.99138,6.02479,148496.82326009,0
+EPM.US,D,20220502,000000,5.99616,6.05345,5.82429,5.97705,168965.99781167,0
+EPM.US,D,20220503,000000,5.97705,6.32078,5.97705,6.19667,188242.25434165,0
+EPM.US,D,20220504,000000,6.38762,6.67406,6.2253,6.67406,211914.18860355,0
+EPM.US,D,20220505,000000,6.73135,6.73135,6.27305,6.56904,150104.48714347,0
+EPM.US,D,20220506,000000,6.64542,6.69316,6.39717,6.57858,254572.2667598,0
+EPM.US,D,20220509,000000,6.44491,6.464,5.97705,6.09164,299084.13323761,0
+EPM.US,D,20220510,000000,6.48311,6.49255,5.92932,6.15847,199949.39889432,0
+EPM.US,D,20220511,000000,6.11073,6.40681,6.04389,6.12027,139453.05932985,0
+EPM.US,D,20220512,000000,6.10118,6.22054,5.87203,6.01525,230908.71120218,0
+EPM.US,D,20220513,000000,6.07254,6.31123,6.01525,6.01525,128266.44178044,0
+EPM.US,D,20220516,000000,6.06299,6.35898,6.06299,6.33033,2158.5636896643,0
+EPM.US,D,20220517,000000,6.41627,6.51174,6.2826,6.47356,87504.045467136,0
+EPM.US,D,20220518,000000,6.464,6.47298,6.06299,6.23486,107259.98281703,0
+EPM.US,D,20220519,000000,6.09164,6.30169,6.06299,6.20621,115605.17227809,0
+EPM.US,D,20220520,000000,6.23486,6.29215,6.12983,6.20621,78649.849721176,0
+EPM.US,D,20220523,000000,6.29215,6.36852,6.18711,6.31123,123684.33787832,0
+EPM.US,D,20220524,000000,6.27305,6.53084,6.21576,6.5022,114660.47337074,0
+EPM.US,D,20220525,000000,6.44491,6.76,6.44491,6.71226,132087.1309313,0
+EPM.US,D,20220526,000000,6.76,6.91277,6.69487,6.78864,184374.43497923,0
+EPM.US,D,20220527,000000,6.80774,6.91267,6.74089,6.84592,122820.28399963,0
+EPM.US,D,20220531,000000,7.01779,7.08462,6.75044,6.9987,237091.14762143,0
+EPM.US,D,20220601,000000,7.12282,7.32333,7.11328,7.22784,217512.2103994,0
+EPM.US,D,20220602,000000,7.00824,7.28514,7.00824,7.26604,185751.68449495,0
+EPM.US,D,20220603,000000,7.20875,7.39971,7.11328,7.34243,198139.59877024,0
+EPM.US,D,20220606,000000,7.35197,7.35197,6.78052,6.87457,263319.63402622,0
+EPM.US,D,20220607,000000,6.73135,7.11328,6.65496,7.06553,215768.39257151,0
+EPM.US,D,20220608,000000,7.09418,7.13236,6.83638,6.95096,102537.53561825,0
+EPM.US,D,20220609,000000,6.92231,6.9796,6.69794,6.85548,136967.72617333,0
+EPM.US,D,20220610,000000,6.80774,7.25649,6.70271,7.20875,313303.8417357,0
+EPM.US,D,20220613,000000,7.03689,7.08462,6.51174,6.56904,270774.58615772,0
+EPM.US,D,20220614,000000,6.71437,6.78219,6.31713,6.4237,128245.46153395,0
+EPM.US,D,20220615,000000,6.44308,6.55935,6.33651,6.50121,128411.63206477,0
+EPM.US,D,20220616,000000,6.37526,6.43824,6.21539,6.26868,175904.40831108,0
+EPM.US,D,20220617,000000,6.2493,6.29775,5.59046,5.76487,381588.43355217,0
+EPM.US,D,20220621,000000,5.91988,6.10397,5.83268,5.91988,191864.00407542,0
+EPM.US,D,20220622,000000,5.71642,5.75518,5.49357,5.62921,386060.58827292,0
+EPM.US,D,20220623,000000,5.60984,5.6389,5.24166,5.32887,467458.34549697,0
+EPM.US,D,20220624,000000,5.42575,5.79392,5.26104,5.52264,219070.55806549,0
+EPM.US,D,20220627,000000,5.58077,5.77455,5.52264,5.71642,130221.96194711,0
+EPM.US,D,20220628,000000,5.92957,5.92957,5.61953,5.70673,105344.89173382,0
+EPM.US,D,20220629,000000,5.76487,5.86175,5.40637,5.49357,182726.68911056,0
+EPM.US,D,20220630,000000,5.42575,5.51779,5.22228,5.29011,143123.40067533,0
+EPM.US,D,20220701,000000,5.2998,5.39184,5.0382,5.33856,102352.79006397,0
+EPM.US,D,20220705,000000,5.23197,5.23197,4.78628,4.88318,286819.62523019,0
+EPM.US,D,20220706,000000,4.90256,4.94131,4.66033,4.79597,435137.66119504,0
+EPM.US,D,20220707,000000,4.88318,5.13024,4.88318,5.05758,223048.32965417,0
+EPM.US,D,20220708,000000,5.1254,5.1254,4.91225,5.00913,194610.46235189,0
+EPM.US,D,20220711,000000,4.97037,5.05758,4.84452,4.94131,118280.39026028,0
+EPM.US,D,20220712,000000,4.85411,5.04789,4.76691,5.0382,139518.22263711,0
+EPM.US,D,20220713,000000,4.99944,5.2029,4.94131,5.14478,144600.35738094,0
+EPM.US,D,20220714,000000,4.98975,5.05758,4.8638,5.04789,109119.33664814,0
+EPM.US,D,20220715,000000,5.11571,5.15447,4.95584,5.1254,93034.854956906,0
+EPM.US,D,20220718,000000,5.22228,5.39184,5.21259,5.31918,151584.68025084,0
+EPM.US,D,20220719,000000,5.30949,5.69704,5.26666,5.68735,178262.79131059,0
+EPM.US,D,20220720,000000,5.71642,5.88113,5.64859,5.85206,238695.19454375,0
+EPM.US,D,20220721,000000,5.8133,5.9102,5.61953,5.9102,142484.52142951,0
+EPM.US,D,20220722,000000,5.92957,5.96833,5.79635,5.90051,174587.4294457,0
+EPM.US,D,20220725,000000,5.92957,6.2492,5.92957,6.15242,163168.10799858,0
+EPM.US,D,20220726,000000,6.20085,6.31228,6.14273,6.23961,104746.26497683,0
+EPM.US,D,20220727,000000,6.27837,6.45277,6.2493,6.44308,137063.85293346,0
+EPM.US,D,20220728,000000,6.50121,6.62716,6.4237,6.55935,159651.69185882,0
+EPM.US,D,20220729,000000,6.64654,6.69499,6.43339,6.53997,246296.72224241,0
+EPM.US,D,20220801,000000,6.52059,6.52059,6.16211,6.45277,169183.27479123,0
+EPM.US,D,20220802,000000,6.38494,6.38494,6.23961,6.32682,62646.290118919,0
+EPM.US,D,20220803,000000,6.37526,6.37526,6.03615,6.11366,90514.429886962,0
+EPM.US,D,20220804,000000,6.08459,6.10881,5.83268,5.86175,112876.2356058,0
+EPM.US,D,20220805,000000,5.8133,6.08459,5.8133,5.94895,92692.192744285,0
+EPM.US,D,20220808,000000,6.49152,6.65197,6.22992,6.39463,321492.49984105,0
+EPM.US,D,20220809,000000,6.53028,6.60779,6.18148,6.18148,123816.65564733,0
+EPM.US,D,20220810,000000,6.29775,6.43339,6.21054,6.33651,172110.35320988,0
+EPM.US,D,20220811,000000,6.45277,6.46895,6.33651,6.34619,156172.4318626,0
+EPM.US,D,20220812,000000,6.35588,6.62716,6.32691,6.62716,106283.08435814,0
+EPM.US,D,20220815,000000,6.56904,6.5981,6.26868,6.54966,218028.12181625,0
+EPM.US,D,20220816,000000,6.54966,6.64654,6.35588,6.36557,100571.35940438,0
+EPM.US,D,20220817,000000,6.38494,6.40423,6.21054,6.22023,92496.090875616,0
+EPM.US,D,20220818,000000,6.29775,6.39463,6.1718,6.38494,242753.4711101,0
+EPM.US,D,20220819,000000,6.33651,6.62716,6.27837,6.57873,229684.82973596,0
+EPM.US,D,20220822,000000,6.63685,7.02441,6.41401,6.95659,419569.23705294,0
+EPM.US,D,20220823,000000,7.09223,7.6162,7.08254,7.42165,1124515.2024287,0
+EPM.US,D,20220824,000000,7.60574,7.90551,7.47979,7.5573,499795.54364047,0
+EPM.US,D,20220825,000000,7.65418,7.66387,7.3829,7.44103,254697.10702713,0
+EPM.US,D,20220826,000000,7.41196,7.44927,6.97597,7.01472,316901.651884,0
+EPM.US,D,20220829,000000,6.99534,7.36352,6.98566,7.26663,168073.7510606,0
+EPM.US,D,20220830,000000,7.16975,7.16975,6.71437,6.72406,221624.01081858,0
+EPM.US,D,20220831,000000,6.60779,6.9469,6.32682,6.72406,237133.60440008,0
+EPM.US,D,20220901,000000,6.60779,6.70468,6.31713,6.37526,206523.13481598,0
+EPM.US,D,20220902,000000,6.72406,6.85514,6.57873,6.84032,280027.27576856,0
+EPM.US,D,20220906,000000,6.97597,6.99534,6.60779,6.60779,238467.09710703,0
+EPM.US,D,20220907,000000,6.58841,6.62716,6.31713,6.44308,199661.63364276,0
+EPM.US,D,20220908,000000,6.37526,6.5109,6.2493,6.31713,235272.70087793,0
+EPM.US,D,20220909,000000,6.44308,6.60779,6.4237,6.43339,178497.0814379,0
+EPM.US,D,20220912,000000,6.64654,6.88877,6.56904,6.78219,269515.18349281,0
+EPM.US,D,20220913,000000,6.79187,6.89846,6.5232,6.57873,271430.78911517,0
+EPM.US,D,20220914,000000,6.92752,8.01694,6.92752,7.85765,1317944.9251082,0
+EPM.US,D,20220915,000000,7.78014,7.89641,7.57221,7.76077,418119.11533989,0
+EPM.US,D,20220916,000000,7.76077,7.9933,7.6348,7.79952,439559.24227598,0
+EPM.US,D,20220919,000000,7.77045,8.28396,7.75108,8.26458,529839.38203564,0
+EPM.US,D,20220920,000000,8.27441,8.33337,7.71427,7.74375,491323.50732274,0
+EPM.US,D,20220921,000000,7.91081,8.00908,7.56686,7.56686,379930.40175285,0
+EPM.US,D,20220922,000000,7.69461,7.81254,7.56686,7.56686,219739.53078793,0
+EPM.US,D,20220923,000000,7.42928,7.45876,6.64311,6.7119,448239.53958156,0
+EPM.US,D,20220926,000000,6.62346,6.7123,6.29916,6.29916,248430.63049417,0
+EPM.US,D,20220927,000000,6.41709,6.58415,6.32865,6.3483,177160.29031947,0
+EPM.US,D,20220928,000000,6.36795,6.83965,6.26968,6.80035,210610.68328076,0
+EPM.US,D,20220929,000000,6.85931,6.9281,6.60911,6.79052,223927.95307524,0
+EPM.US,D,20220930,000000,6.77086,7.08042,6.69225,6.83965,830222.43107045,0
+EPM.US,D,20221003,000000,7.1836,7.32118,7.11491,7.13447,179555.70967426,0
+EPM.US,D,20221004,000000,7.31135,7.77323,7.21308,7.7634,328860.34603527,0
+EPM.US,D,20221005,000000,7.82236,7.8262,7.44893,7.77323,174345.62169781,0
+EPM.US,D,20221006,000000,7.73392,8.02873,7.73392,7.93046,133452.53665455,0
+EPM.US,D,20221007,000000,7.86167,8.04839,7.71427,7.75357,169088.7243372,0
+EPM.US,D,20221010,000000,7.79288,8.0189,7.52755,7.5472,180550.91788539,0
+EPM.US,D,20221011,000000,7.5079,7.72409,7.32118,7.45876,137367.22580404,0
+EPM.US,D,20221012,000000,7.32118,7.59143,7.25239,7.53738,127767.23166931,0
+EPM.US,D,20221013,000000,7.3998,7.86167,7.39184,7.81254,132941.70380998,0
+EPM.US,D,20221014,000000,7.63565,7.72409,7.21308,7.33101,138560.8651002,0
+EPM.US,D,20221017,000000,7.6553,7.7634,7.49316,7.60617,138428.57771018,0
+EPM.US,D,20221018,000000,7.83219,7.83219,7.33101,7.57669,172702.20527556,0
+EPM.US,D,20221019,000000,7.5472,7.90098,7.5079,7.89115,183031.81524605,0
+EPM.US,D,20221020,000000,7.92063,8.09939,7.71427,7.7634,177392.30204967,0
+EPM.US,D,20221021,000000,7.90098,7.90098,7.57875,7.83219,222245.86803128,0
+EPM.US,D,20221024,000000,7.8715,7.94029,7.74375,7.79288,216474.06744487,0
+EPM.US,D,20221025,000000,7.77323,7.86167,7.52755,7.70444,304269.13782456,0
+EPM.US,D,20221026,000000,7.59634,7.83583,7.51772,7.70444,155906.79471867,0
+EPM.US,D,20221027,000000,7.7634,7.7634,7.26222,7.27205,372763.47799931,0
+EPM.US,D,20221028,000000,7.27205,7.64548,7.23274,7.64548,244025.46040627,0
+EPM.US,D,20221031,000000,7.59634,7.83219,7.59634,7.75357,196136.40762119,0
+EPM.US,D,20221101,000000,7.86167,7.86167,7.71427,7.75357,141352.12902977,0
+EPM.US,D,20221102,000000,7.69461,8.17614,7.63565,7.77323,315576.65688595,0
+EPM.US,D,20221103,000000,7.72409,8.0189,7.6553,7.95012,142645.49266611,0
+EPM.US,D,20221104,000000,8.2351,8.3433,7.81254,8.00908,190230.28445413,0
+EPM.US,D,20221107,000000,8.3432,8.35303,7.94029,8.18597,301603.03811787,0
+EPM.US,D,20221108,000000,8.24493,8.32354,8.05821,8.27441,200406.23753313,0
+EPM.US,D,20221109,000000,8.38251,8.39233,7.28187,7.35066,445055.48386314,0
+EPM.US,D,20221110,000000,7.28187,7.8371,7.23854,7.68478,369736.13195831,0
+EPM.US,D,20221111,000000,7.82236,7.95994,7.60617,7.72409,268658.3900246,0
+EPM.US,D,20221114,000000,7.6553,7.78207,7.42928,7.57669,254945.27565534,0
+EPM.US,D,20221115,000000,7.64548,7.79288,7.57963,7.64548,145515.11143439,0
+EPM.US,D,20221116,000000,7.60617,7.64931,7.48824,7.57669,127715.33430861,0
+EPM.US,D,20221117,000000,7.41945,7.58651,7.32128,7.52755,145839.72433761,0
+EPM.US,D,20221118,000000,7.56686,7.6553,7.32118,7.59634,186425.4955979,0
+EPM.US,D,20221121,000000,7.46859,7.47841,7.12464,7.40963,242554.01759104,0
+EPM.US,D,20221122,000000,7.55703,7.71427,7.42928,7.63565,176485.62463033,0
+EPM.US,D,20221123,000000,7.51772,7.71309,7.48824,7.58651,74739.322579331,0
+EPM.US,D,20221125,000000,7.57669,7.6553,7.51772,7.53738,35035.806450997,0
+EPM.US,D,20221128,000000,7.47841,7.5079,7.19834,7.23274,158218.77125822,0
+EPM.US,D,20221129,000000,7.22291,7.35066,7.14429,7.25239,215950.00586131,0
+EPM.US,D,20221130,000000,7.23274,7.30349,7.08042,7.10499,168544.31084748,0
+EPM.US,D,20221201,000000,7.23274,7.26183,7.02637,7.0362,191899.14075909,0
+EPM.US,D,20221202,000000,7.0362,7.12464,6.98706,7.0755,158089.53665411,0
+EPM.US,D,20221205,000000,7.14429,7.22291,6.79052,6.80035,179388.82404377,0
+EPM.US,D,20221206,000000,6.79052,6.90844,6.58415,6.63329,182771.31084723,0
+EPM.US,D,20221207,000000,6.65294,6.75121,6.51536,6.61363,240369.24046498,0
+EPM.US,D,20221208,000000,6.82983,6.97723,6.54484,6.59398,170341.38416123,0
+EPM.US,D,20221209,000000,6.5645,6.7119,6.49669,6.54484,154459.77419083,0
+EPM.US,D,20221212,000000,6.61363,6.90835,6.59889,6.75121,325837.0703755,0
+EPM.US,D,20221213,000000,6.88879,6.96741,6.75121,6.82,260792.37829454,0
+EPM.US,D,20221214,000000,6.83,7.04,6.74,6.93,141252,0
+EPM.US,D,20221215,000000,6.9,6.9199,6.7,6.71,201325,0
+EPM.US,D,20221216,000000,6.84,7.14,6.71,7.03,594713,0
+EPM.US,D,20221219,000000,7.03,7.05,6.605,6.68,159695,0
+EPM.US,D,20221220,000000,6.63,7.08,6.63,6.88,154622,0
+EPM.US,D,20221221,000000,6.98,7.115,6.83,7.03,113652,0
+EPM.US,D,20221222,000000,7,7.08,6.68,6.87,148748,0
+EPM.US,D,20221223,000000,6.87,7.16,6.86,7.16,98296,0
+EPM.US,D,20221227,000000,7.38,7.64,7.25,7.53,329811,0
+EPM.US,D,20221228,000000,7.65,7.65,7.2,7.23,230161,0
+EPM.US,D,20221229,000000,7.39,7.58,7.25,7.48,209169,0
+EPM.US,D,20221230,000000,7.47,7.58,7.31,7.55,177754,0
+EPM.US,D,20230103,000000,7.57,7.67,6.91,6.97,212515,0
+EPM.US,D,20230104,000000,6.86,7.065,6.85,6.91,166903,0
+EPM.US,D,20230105,000000,6.88,7.01,6.77,6.9,249172,0
+EPM.US,D,20230106,000000,7.02,7.18,7,7.03,79882,0
+EPM.US,D,20230109,000000,7.12,7.29,7.04,7.2,145408,0
+EPM.US,D,20230110,000000,7.16,7.3,7.03,7.3,126760,0
+EPM.US,D,20230111,000000,7.3,7.5,7.25,7.28,324565,0
+EPM.US,D,20230112,000000,7.28,7.39,7.22,7.31,206982,0
+EPM.US,D,20230113,000000,7.29,7.33,6.91,6.93,213643,0
+EPM.US,D,20230117,000000,7,7.0499,6.96,7,184817,0
+EPM.US,D,20230118,000000,6.98,7.0193,6.68,6.71,191778,0
+EPM.US,D,20230119,000000,6.71,6.77,6.56,6.65,212673,0
+EPM.US,D,20230120,000000,6.66,6.7403,6.606,6.64,248760,0
+EPM.US,D,20230123,000000,6.63,6.73,6.6,6.64,277098,0
+EPM.US,D,20230124,000000,6.62,6.665,6.56,6.61,165216,0
+EPM.US,D,20230125,000000,6.55,6.59,6.36,6.48,288740,0
+EPM.US,D,20230126,000000,6.48,6.51,6.3,6.36,186163,0
+EPM.US,D,20230127,000000,6.37,6.47,6.35,6.4,190898,0
+EPM.US,D,20230130,000000,6.4,6.4,6.11,6.18,286974,0
+EPM.US,D,20230131,000000,6.18,6.27,6.12,6.24,315461,0
+EPM.US,D,20230201,000000,6.24,6.42,6,6.28,378144,0
+EPM.US,D,20230202,000000,6.32,6.4,6.01,6.08,250946,0
+EPM.US,D,20230203,000000,6.08,6.27,6.03,6.03,284796,0
+EPM.US,D,20230206,000000,6.05,6.25,5.98,6.02,304435,0
+EPM.US,D,20230207,000000,6.04,6.17,6.02,6.13,304375,0
+EPM.US,D,20230208,000000,6.44,6.4499,6.13,6.25,437941,0
+EPM.US,D,20230209,000000,6.39,6.405,6.2,6.23,303970,0
+EPM.US,D,20230210,000000,6.24,6.59,6.24,6.54,215450,0
+EPM.US,D,20230213,000000,6.6,6.6,6.39,6.45,266149,0
+EPM.US,D,20230214,000000,6.44,6.56,6.38,6.45,173053,0
+EPM.US,D,20230215,000000,6.39,6.45,6.21,6.41,261530,0
+EPM.US,D,20230216,000000,6.34,6.54,6.34,6.36,175678,0
+EPM.US,D,20230217,000000,6.35,6.35,6.18,6.27,236042,0
+EPM.US,D,20230221,000000,6.26,6.3,6.1009,6.19,245409,0
+EPM.US,D,20230222,000000,6.15,6.25,6.1,6.19,158216,0
+EPM.US,D,20230223,000000,6.34,6.4599,6.16,6.31,182720,0
+EPM.US,D,20230224,000000,6.45,6.54,6.28,6.46,247813,0
+EPM.US,D,20230227,000000,6.55,6.6799,6.51,6.54,221607,0
+EPM.US,D,20230228,000000,6.55,6.65,6.5,6.51,224819,0
+EPM.US,D,20230301,000000,6.52,6.6,6.49,6.58,163324,0
+EPM.US,D,20230302,000000,6.6,6.72,6.55,6.67,170647,0
+EPM.US,D,20230303,000000,6.66,6.81,6.55,6.81,172535,0
+EPM.US,D,20230306,000000,6.78,6.78,6.5,6.61,197454,0
+EPM.US,D,20230307,000000,6.53,6.55,6.37,6.48,202899,0
+EPM.US,D,20230308,000000,6.44,6.565,6.35,6.53,245527,0
+EPM.US,D,20230309,000000,6.51,6.615,6.505,6.56,201155,0
+EPM.US,D,20230310,000000,6.5,6.54,6.26,6.29,292371,0
+EPM.US,D,20230313,000000,6.2,6.26,6,6.08,338503,0
+EPM.US,D,20230314,000000,6.03,6.19,5.925,6.05,309903,0
+EPM.US,D,20230315,000000,5.91,5.98,5.58,5.75,401057,0
+EPM.US,D,20230316,000000,5.72,5.72,5.59,5.65,405662,0
+EPM.US,D,20230317,000000,5.6,5.6399,5.4,5.42,643384,0
+EPM.US,D,20230320,000000,5.46,5.7595,5.39,5.59,912170,0
+EPM.US,D,20230321,000000,5.66,5.85,5.63,5.77,525294,0
+EPM.US,D,20230322,000000,5.78,6.06,5.78,5.81,354148,0
+EPM.US,D,20230323,000000,5.86,5.985,5.67,5.77,248447,0
+EPM.US,D,20230324,000000,5.6,5.9,5.6,5.84,287034,0
+EPM.US,D,20230327,000000,5.96,6.31,5.8877,6.25,341319,0
+EPM.US,D,20230328,000000,6.28,6.42,6.1874,6.41,306289,0
+EPM.US,D,20230329,000000,6.4,6.5,6.29,6.36,257113,0
+EPM.US,D,20230330,000000,6.42,6.445,6.175,6.26,171681,0
+EPM.US,D,20230331,000000,6.34,6.3568,6.17,6.31,168097,0
+EPM.US,D,20230403,000000,6.56,6.78,6.55,6.74,395266,0
+EPM.US,D,20230404,000000,6.79,6.79,6.515,6.68,223431,0
+EPM.US,D,20230405,000000,6.65,6.7043,6.52,6.63,191920,0
+EPM.US,D,20230406,000000,6.57,6.6,6.515,6.57,93586,0
+EPM.US,D,20230410,000000,6.57,6.82,6.57,6.75,228035,0
+EPM.US,D,20230411,000000,6.82,7.02,6.72,6.95,221364,0
+EPM.US,D,20230412,000000,7,7.04,6.87,6.97,174980,0
+EPM.US,D,20230413,000000,7.03,7.05,6.88,6.93,165162,0
+EPM.US,D,20230414,000000,6.93,7.08,6.9,7.05,116102,0
+EPM.US,D,20230417,000000,7.05,7.08,6.83,6.89,280359,0
+EPM.US,D,20230418,000000,6.89,6.89,6.67,6.75,301536,0
+EPM.US,D,20230419,000000,6.69,6.85,6.616,6.71,191121,0
+EPM.US,D,20230420,000000,6.64,6.72,6.46,6.61,142951,0
+EPM.US,D,20230421,000000,6.57,6.59,6.44,6.52,172951,0
+EPM.US,D,20230424,000000,6.47,6.73,6.47,6.73,151327,0
+EPM.US,D,20230425,000000,6.75,6.76,6.3684,6.44,242555,0
+EPM.US,D,20230426,000000,6.35,6.49,6.3,6.33,165042,0
+EPM.US,D,20230427,000000,6.31,6.41,6.25,6.37,103948,0
+EPM.US,D,20230428,000000,6.39,6.6198,6.3379,6.59,139276,0
+EPM.US,D,20230501,000000,6.57,6.57,6.44,6.51,99705,0
+EPM.US,D,20230502,000000,6.43,6.45,6.205,6.31,168629,0
+EPM.US,D,20230503,000000,6.23,6.38,6.18,6.3,135401,0
+EPM.US,D,20230504,000000,6.27,6.4,6.175,6.23,173720,0
+EPM.US,D,20230505,000000,6.38,6.4,6.305,6.38,132544,0
+EPM.US,D,20230508,000000,6.5,6.6,6.44,6.46,221107,0
+EPM.US,D,20230509,000000,6.5,6.56,6.33,6.5,163770,0
+EPM.US,D,20230510,000000,7,7.2928,6.74,7.1,460980,0
+EPM.US,D,20230511,000000,7,7.1,6.78,6.8,222341,0
+EPM.US,D,20230512,000000,6.86,7.06,6.84,7.02,219902,0
+EPM.US,D,20230515,000000,7.14,7.46,7.14,7.35,287741,0
+EPM.US,D,20230516,000000,7.35,7.42,7.27,7.3,205725,0
+EPM.US,D,20230517,000000,7.37,7.52,7.33,7.49,365487,0
+EPM.US,D,20230518,000000,7.5,7.8,7.46,7.79,267835,0
+EPM.US,D,20230519,000000,7.77,8.18,7.765,8.11,610328,0
+EPM.US,D,20230522,000000,8.06,8.35,8.06,8.1,412291,0
+EPM.US,D,20230523,000000,8.2,8.44,8.125,8.27,416438,0
+EPM.US,D,20230524,000000,8.32,8.5,8.2274,8.5,322039,0
+EPM.US,D,20230525,000000,8.53,8.53,7.94,8.09,368500,0
+EPM.US,D,20230526,000000,8.13,8.1931,7.77,7.99,265080,0
+EPM.US,D,20230530,000000,8,8.03,7.79,8,161594,0
+EPM.US,D,20230531,000000,7.91,7.9792,7.78,7.84,170328,0
+EPM.US,D,20230601,000000,7.94,7.94,7.75,7.8,414938,0
+EPM.US,D,20230602,000000,7.87,8.2,7.87,8.16,403907,0
+EPM.US,D,20230605,000000,8.33,8.43,8.12,8.15,298963,0
+EPM.US,D,20230606,000000,8.08,8.24,8.01,8.19,285422,0
+EPM.US,D,20230607,000000,8.2,8.41,8.15,8.3,420629,0
+EPM.US,D,20230608,000000,8.4,8.54,8.23,8.48,462158,0
+EPM.US,D,20230609,000000,8.48,8.48,8.155,8.22,312702,0
+EPM.US,D,20230612,000000,8.34,8.47,8.18,8.22,363059,0
+EPM.US,D,20230613,000000,8.41,8.57,8.3259,8.48,400530,0
+EPM.US,D,20230614,000000,8.37,8.4499,7.84,7.97,435378,0
+EPM.US,D,20230615,000000,7.97,8.38,7.97,8.32,433810,0
+EPM.US,D,20230616,000000,8.45,8.54,8.15,8.44,836673,0
+EPM.US,D,20230620,000000,8.21,8.26,7.58,7.9,560747,0
+EPM.US,D,20230621,000000,7.96,8.33,7.96,8.21,374075,0
+EPM.US,D,20230622,000000,8.21,8.3,8.09,8.3,337591,0
+EPM.US,D,20230623,000000,8.19,8.2,7.83,7.91,4345997,0
+EPM.US,D,20230626,000000,7.91,7.95,7.7,7.83,534194,0
+EPM.US,D,20230627,000000,7.8,7.89,7.56,7.85,365092,0
+EPM.US,D,20230628,000000,7.8,8.1181,7.75,8.08,345080,0
+EPM.US,D,20230629,000000,8.11,8.3,8.1,8.2,436042,0
+EPM.US,D,20230630,000000,8.22,8.22,8.03,8.07,416168,0
+EPM.US,D,20230703,000000,8.07,8.13,7.96,8.01,221146,0
+EPM.US,D,20230705,000000,8.01,8.01,7.7,7.82,426796,0
+EPM.US,D,20230706,000000,7.78,7.83,7.61,7.8,336872,0
+EPM.US,D,20230707,000000,7.76,8.02,7.76,7.97,396553,0
+EPM.US,D,20230710,000000,7.94,8,7.79,7.84,315261,0
+EPM.US,D,20230711,000000,7.91,8.055,7.8452,8.02,394619,0
+EPM.US,D,20230712,000000,8.02,8.3,8.02,8.29,467904,0
+EPM.US,D,20230713,000000,8.3,8.3,7.9831,8.09,379965,0
+EPM.US,D,20230714,000000,8.28,8.28,7.94,7.96,416772,0
+EPM.US,D,20230717,000000,8.03,8.115,7.91,8.05,316800,0
+EPM.US,D,20230718,000000,8.05,8.4,8.05,8.36,388616,0
+EPM.US,D,20230719,000000,8.36,8.455,8.24,8.3,274696,0
+EPM.US,D,20230720,000000,8.35,8.4218,8.25,8.31,198847,0
+EPM.US,D,20230721,000000,8.33,8.35,8.205,8.23,281839,0
+EPM.US,D,20230724,000000,8.25,8.54,8.2399,8.52,468016,0
+EPM.US,D,20230725,000000,8.56,9.08,8.52,8.9,949017,0
+EPM.US,D,20230726,000000,8.98,9.39,8.93,9.16,985185,0
+EPM.US,D,20230727,000000,9.27,9.375,9.03,9.14,655173,0
+EPM.US,D,20230728,000000,9.2,9.25,9.005,9.23,450564,0
+EPM.US,D,20230731,000000,9.33,9.49,9.26,9.34,447573,0
+EPM.US,D,20230801,000000,9.35,9.355,9.03,9.34,426728,0
+EPM.US,D,20230802,000000,9.31,9.52,9.0627,9.39,485899,0
+EPM.US,D,20230803,000000,9.41,10.0199,9.34,9.92,675670,0
+EPM.US,D,20230804,000000,10,10.11,9.55,9.59,567711,0
+EPM.US,D,20230807,000000,9.59,9.66,9.33,9.44,555953,0
+EPM.US,D,20230808,000000,9.34,9.79,9.12,9.77,449267,0
+EPM.US,D,20230809,000000,9.8,9.93,9.7018,9.76,367255,0
+EPM.US,D,20230810,000000,9.83,9.88,9.5016,9.53,384725,0
+EPM.US,D,20230811,000000,9.59,9.88,9.59,9.64,336711,0
+EPM.US,D,20230814,000000,9.6,9.77,9.35,9.77,390864,0
+EPM.US,D,20230815,000000,9.72,9.84,9.6299,9.69,334048,0
+EPM.US,D,20230816,000000,9.68,9.8999,9.6,9.61,339479,0
+EPM.US,D,20230817,000000,9.69,9.83,9.46,9.52,401617,0
+EPM.US,D,20230818,000000,9.45,9.75,9.43,9.68,285914,0
+EPM.US,D,20230821,000000,9.73,9.84,9.63,9.78,301810,0
+EPM.US,D,20230822,000000,9.76,9.79,9.37,9.4,254102,0
+EPM.US,D,20230823,000000,9.32,9.51,9.0446,9.24,337533,0
+EPM.US,D,20230824,000000,9.14,9.19,8.79,8.8,433299,0
+EPM.US,D,20230825,000000,8.81,8.85,8.59,8.75,294690,0
+EPM.US,D,20230828,000000,8.61,8.83,8.58,8.62,340032,0
+EPM.US,D,20230829,000000,8.58,8.64,8.375,8.45,346136,0
+EPM.US,D,20230830,000000,8.45,8.51,8.38,8.41,301403,0
+EPM.US,D,20230831,000000,8.4,8.56,8.36,8.46,418197,0
+EPM.US,D,20230901,000000,8.58,8.97,8.56,8.89,459430,0
+EPM.US,D,20230905,000000,8.91,9.1299,8.89,8.95,316249,0
+EPM.US,D,20230906,000000,9,9.16,8.7425,8.87,300740,0
+EPM.US,D,20230907,000000,8.87,8.93,8.67,8.71,309822,0
+EPM.US,D,20230908,000000,8.77,8.99,8.725,8.87,314170,0
+EPM.US,D,20230911,000000,9.15,9.34,8.91,8.98,429252,0
+EPM.US,D,20230912,000000,9.03,9.2499,8.85,8.85,543015,0
+EPM.US,D,20230913,000000,7.86,7.98,6.13,7,5329626,0
+EPM.US,D,20230914,000000,6.91,7.1299,6.67,6.92,1708599,0
+EPM.US,D,20230915,000000,6.9,7.22,6.75,7.13,1553254,0
+EPM.US,D,20230918,000000,7.11,7.265,6.9,6.92,922659,0
+EPM.US,D,20230919,000000,6.99,7.14,6.79,6.8,650158,0
+EPM.US,D,20230920,000000,6.85,7.11,6.81,6.97,776914,0
+EPM.US,D,20230921,000000,6.93,6.9504,6.53,6.53,1258957,0
+EPM.US,D,20230922,000000,6.58,6.85,6.47,6.47,574971,0
+EPM.US,D,20230925,000000,6.48,6.79,6.48,6.73,447554,0
+EPM.US,D,20230926,000000,6.67,6.8199,6.62,6.7,455938,0
+EPM.US,D,20230927,000000,6.75,7.07,6.7,6.97,694048,0
+EPM.US,D,20230928,000000,6.95,7.01,6.8266,6.92,399304,0
+EPM.US,D,20230929,000000,6.89,6.93,6.75,6.84,453278,0
+EPM.US,D,20231002,000000,6.7,6.73,6.285,6.33,951077,0
+EPM.US,D,20231003,000000,6.3,6.49,6.22,6.49,512759,0
+EPM.US,D,20231004,000000,6.36,6.4299,6.02,6.09,692342,0
+EPM.US,D,20231005,000000,6,6.24,5.94,6.2,619724,0
+EPM.US,D,20231006,000000,6.19,6.39,6.1,6.26,451921,0
+EPM.US,D,20231009,000000,6.35,6.52,6.3445,6.37,469463,0
+EPM.US,D,20231010,000000,6.38,6.51,6.2809,6.51,677693,0
+EPM.US,D,20231011,000000,6.42,6.43,6.27,6.32,337445,0
+EPM.US,D,20231012,000000,6.33,6.41,6.26,6.38,351995,0
+EPM.US,D,20231013,000000,6.48,6.56,6.415,6.43,454322,0
+EPM.US,D,20231016,000000,6.5,6.54,6.3618,6.51,257446,0
+EPM.US,D,20231017,000000,6.49,6.72,6.465,6.58,731660,0
+EPM.US,D,20231018,000000,6.54,6.54,6.39,6.44,396016,0
+EPM.US,D,20231019,000000,6.46,6.62,6.39,6.49,335591,0
+EPM.US,D,20231020,000000,6.48,6.56,6.4,6.53,300075,0
+EPM.US,D,20231023,000000,6.47,6.54,6.395,6.4,347967,0
+EPM.US,D,20231024,000000,6.45,6.59,6.43,6.55,314971,0
+EPM.US,D,20231025,000000,6.48,6.595,6.46,6.58,190377,0
+EPM.US,D,20231026,000000,6.5,6.6,6.44,6.52,211832,0
+EPM.US,D,20231027,000000,6.55,6.58,6.36,6.44,256464,0
+EPM.US,D,20231030,000000,6.46,6.57,6.28,6.38,223013,0
+EPM.US,D,20231031,000000,6.33,6.43,6.29,6.43,207668,0
+EPM.US,D,20231101,000000,6.44,6.4815,6.3336,6.43,180510,0
+EPM.US,D,20231102,000000,6.43,6.49,6.35,6.47,270188,0
+EPM.US,D,20231103,000000,6.41,6.52,6.38,6.45,323601,0
+EPM.US,D,20231106,000000,6.41,6.435,6.19,6.28,356092,0
+EPM.US,D,20231107,000000,6.22,6.22,6.0401,6.19,416632,0
+EPM.US,D,20231108,000000,5.95,6.06,5.58,5.84,749916,0
+EPM.US,D,20231109,000000,5.81,5.981,5.68,5.68,494199,0
+EPM.US,D,20231110,000000,5.77,5.895,5.72,5.81,316593,0
+EPM.US,D,20231113,000000,5.86,5.97,5.795,5.8,252722,0
+EPM.US,D,20231114,000000,5.87,5.99,5.75,5.99,434832,0
+EPM.US,D,20231115,000000,5.9,6.07,5.85,5.87,354311,0
+EPM.US,D,20231116,000000,5.9,5.9,5.61,5.73,728384,0
+EPM.US,D,20231117,000000,5.79,5.9792,5.79,5.91,321246,0
+EPM.US,D,20231120,000000,5.94,6.13,5.875,6.03,534239,0
+EPM.US,D,20231121,000000,5.99,6.13,5.85,5.86,356477,0
+EPM.US,D,20231122,000000,5.85,5.9,5.73,5.82,230463,0
+EPM.US,D,20231124,000000,5.82,6.05,5.82,6,114507,0
+EPM.US,D,20231127,000000,5.97,5.97,5.82,5.85,260726,0
+EPM.US,D,20231128,000000,5.87,5.9,5.82,5.84,248229,0
+EPM.US,D,20231129,000000,5.91,5.96,5.87,5.91,204130,0
+EPM.US,D,20231130,000000,5.94,6.06,5.86,5.93,281916,0
+EPM.US,D,20231201,000000,5.93,6.02,5.865,6,351468,0
+EPM.US,D,20231204,000000,5.98,6.0289,5.893,5.99,202753,0
+EPM.US,D,20231205,000000,5.98,6.08,5.951,5.98,267925,0
+EPM.US,D,20231206,000000,5.95,6.025,5.91,5.95,345367,0
+EPM.US,D,20231207,000000,5.95,6.09,5.93,6.05,377062,0
+EPM.US,D,20231208,000000,6.07,6.12,6.01,6.09,278078,0
+EPM.US,D,20231211,000000,6.12,6.12,5.8401,5.93,447540,0
+EPM.US,D,20231212,000000,5.89,5.89,5.68,5.75,530465,0
+EPM.US,D,20231213,000000,5.8,5.98,5.73,5.94,329236,0
+EPM.US,D,20231214,000000,5.9,6.05,5.9,5.93,354257,0
+EPM.US,D,20231215,000000,5.97,6.05,5.85,6.04,873417,0
+EPM.US,D,20231218,000000,6.02,6.12,5.885,5.91,404673,0
+EPM.US,D,20231219,000000,5.89,6.07,5.86,6.06,269702,0
+EPM.US,D,20231220,000000,6.07,6.11,5.88,5.9,326624,0
+EPM.US,D,20231221,000000,5.91,5.94,5.85,5.92,235715,0
+EPM.US,D,20231222,000000,5.93,6.02,5.91,5.93,280115,0
+EPM.US,D,20231226,000000,5.94,5.9699,5.91,5.94,295654,0
+EPM.US,D,20231227,000000,5.96,5.97,5.8582,5.88,278353,0
+EPM.US,D,20231228,000000,5.85,5.885,5.78,5.83,245197,0
+EPM.US,D,20231229,000000,5.87,5.88,5.76,5.81,372718,0
+EPM.US,D,20240102,000000,5.89,5.9843,5.78,5.79,337200,0
+EPM.US,D,20240103,000000,5.8,5.8891,5.7616,5.84,315483,0
+EPM.US,D,20240104,000000,5.89,5.91,5.73,5.89,451169,0
+EPM.US,D,20240105,000000,5.87,5.88,5.72,5.73,528770,0
+EPM.US,D,20240108,000000,5.74,5.74,5.62,5.65,708596,0
+EPM.US,D,20240109,000000,5.7,5.71,5.465,5.55,459940,0
+EPM.US,D,20240110,000000,5.65,5.97,5.62,5.78,565471,0
+EPM.US,D,20240111,000000,5.77,6.1007,5.74,5.96,671536,0
+EPM.US,D,20240112,000000,6.05,6.21,5.99,6.01,352422,0
+EPM.US,D,20240116,000000,6.01,6.05,5.85,5.85,257718,0
+EPM.US,D,20240117,000000,5.81,5.81,5.7,5.74,261435,0
+EPM.US,D,20240118,000000,5.77,5.79,5.63,5.71,233394,0
+EPM.US,D,20240119,000000,5.75,5.75,5.6,5.68,222234,0
+EPM.US,D,20240122,000000,5.71,5.84,5.659,5.84,304274,0
+EPM.US,D,20240123,000000,5.86,5.89,5.7414,5.76,159719,0
+EPM.US,D,20240124,000000,5.78,5.835,5.65,5.7,1141009,0
+EPM.US,D,20240125,000000,5.78,5.82,5.64,5.78,553935,0
+EPM.US,D,20240126,000000,5.78,5.8,5.57,5.67,413926,0
+EPM.US,D,20240129,000000,5.65,5.75,5.64,5.75,258170,0
+EPM.US,D,20240130,000000,5.72,5.78,5.665,5.78,242383,0
+EPM.US,D,20240131,000000,5.77,5.77,5.59,5.61,288494,0
+EPM.US,D,20240201,000000,5.63,5.65,5.39,5.39,555184,0
+EPM.US,D,20240202,000000,5.38,5.4,5.17,5.3,643611,0
+EPM.US,D,20240205,000000,5.3,5.35,5.07,5.16,544447,0
+EPM.US,D,20240206,000000,5.18,5.23,5.085,5.1,375368,0
+EPM.US,D,20240207,000000,5.02,5.33,5,5.29,516358,0
+EPM.US,D,20240208,000000,5.35,5.57,5.34,5.52,347025,0
+EPM.US,D,20240209,000000,5.55,5.6292,5.44,5.5,499058,0
+EPM.US,D,20240212,000000,5.51,5.62,5.5,5.54,354737,0
+EPM.US,D,20240213,000000,5.55,5.55,5.27,5.3,340934,0
+EPM.US,D,20240214,000000,5.36,5.4,5.275,5.35,160469,0
+EPM.US,D,20240215,000000,5.37,5.71,5.37,5.71,265060,0
+EPM.US,D,20240216,000000,5.69,5.7,5.59,5.63,368342,0
+EPM.US,D,20240220,000000,5.53,5.6348,5.5,5.5,282251,0
+EPM.US,D,20240221,000000,5.53,5.73,5.53,5.68,222316,0
+EPM.US,D,20240222,000000,5.66,5.705,5.58,5.66,316340,0
+EPM.US,D,20240223,000000,5.59,5.71,5.4701,5.71,225423,0
+EPM.US,D,20240226,000000,5.7,5.76,5.59,5.66,336733,0
+EPM.US,D,20240227,000000,5.69,5.765,5.6599,5.76,184201,0
+EPM.US,D,20240228,000000,5.77,5.7801,5.6701,5.69,194055,0
+EPM.US,D,20240229,000000,5.73,5.9,5.73,5.86,348148,0
+EPM.US,D,20240301,000000,5.87,5.99,5.815,5.83,259512,0
+EPM.US,D,20240304,000000,5.84,5.8881,5.73,5.77,191348,0
+EPM.US,D,20240305,000000,5.76,5.96,5.76,5.9,298568,0
+EPM.US,D,20240306,000000,5.98,5.99,5.755,5.77,290085,0
+EPM.US,D,20240307,000000,5.81,5.9,5.7916,5.84,195800,0
+EPM.US,D,20240308,000000,5.89,5.93,5.81,5.9,224302,0
+EPM.US,D,20240311,000000,5.84,5.99,5.77,5.98,227829,0
+EPM.US,D,20240312,000000,5.98,6.01,5.89,5.92,276071,0
+EPM.US,D,20240313,000000,5.96,6.08,5.96,6.04,288103,0
+EPM.US,D,20240314,000000,5.95,6,5.84,5.89,302105,0
+EPM.US,D,20240315,000000,5.86,6.025,5.86,6,410492,0
+EPM.US,D,20240318,000000,5.98,6.015,5.87,5.94,276348,0
+EPM.US,D,20240319,000000,5.94,6.02,5.9099,6.02,309780,0
+EPM.US,D,20240320,000000,5.96,6.0801,5.9506,6.07,261446,0
+EPM.US,D,20240321,000000,6.08,6.0988,5.99,6.09,218202,0
+EPM.US,D,20240322,000000,6.09,6.09,5.94,5.95,126527,0
+EPM.US,D,20240325,000000,5.98,6.09,5.957,5.99,269436,0
+EPM.US,D,20240326,000000,6.02,6.04,5.86,5.86,183242,0
+EPM.US,D,20240327,000000,5.85,6.04,5.82,6.04,217352,0
+EPM.US,D,20240328,000000,6.03,6.17,6.03,6.14,260636,0
+EPM.US,D,20240401,000000,6.15,6.17,6.04,6.11,219142,0
+EPM.US,D,20240402,000000,6.15,6.285,6.08,6.25,424236,0
+EPM.US,D,20240403,000000,6.24,6.27,6.18,6.25,249988,0
+EPM.US,D,20240404,000000,6.24,6.24,5.905,5.95,569830,0
+EPM.US,D,20240405,000000,6,6.155,5.91,6.1,324534,0
+EPM.US,D,20240408,000000,6.11,6.11,6.02,6.07,176533,0
+EPM.US,D,20240409,000000,6.07,6.135,6,6.04,169025,0
+EPM.US,D,20240410,000000,5.97,6.04,5.91,5.96,278107,0
+EPM.US,D,20240411,000000,5.96,5.99,5.9,5.94,176825,0
+EPM.US,D,20240412,000000,5.97,6.03,5.75,5.76,290564,0
+EPM.US,D,20240415,000000,5.78,5.99,5.77,5.89,289277,0
+EPM.US,D,20240416,000000,5.88,5.88,5.7649,5.81,217343,0
+EPM.US,D,20240417,000000,5.78,5.85,5.5825,5.61,333303,0
+EPM.US,D,20240418,000000,5.62,5.752,5.6,5.63,219116,0
+EPM.US,D,20240419,000000,5.63,5.76,5.58,5.73,183698,0
+EPM.US,D,20240422,000000,5.7,5.79,5.68,5.74,182409,0
+EPM.US,D,20240423,000000,5.74,5.84,5.7,5.71,127914,0
+EPM.US,D,20240424,000000,5.71,5.75,5.68,5.75,164406,0
+EPM.US,D,20240425,000000,5.74,5.795,5.69,5.78,164995,0
+EPM.US,D,20240426,000000,5.78,5.825,5.74,5.79,180032,0
+EPM.US,D,20240429,000000,5.75,5.9,5.75,5.87,360247,0
+EPM.US,D,20240430,000000,5.85,5.85,5.35,5.4,566293,0
+EPM.US,D,20240501,000000,5.5,5.55,5.41,5.41,338892,0
+EPM.US,D,20240502,000000,5.48,5.53,5.4,5.53,238193,0
+EPM.US,D,20240503,000000,5.5,5.6399,5.5,5.53,185499,0
+EPM.US,D,20240506,000000,5.6,5.69,5.525,5.54,318721,0
+EPM.US,D,20240507,000000,5.55,5.629,5.47,5.49,384613,0
+EPM.US,D,20240508,000000,5.52,5.67,5.36,5.64,350581,0
+EPM.US,D,20240509,000000,5.63,5.69,5.57,5.64,301429,0
+EPM.US,D,20240510,000000,5.67,5.72,5.505,5.55,268358,0
+EPM.US,D,20240513,000000,5.55,5.57,5.22,5.22,792999,0
+EPM.US,D,20240514,000000,5.28,5.48,5.2606,5.48,448676,0
+EPM.US,D,20240515,000000,5.51,5.5298,5.375,5.43,211662,0
+EPM.US,D,20240516,000000,5.46,5.46,5.3501,5.44,259881,0
+EPM.US,D,20240517,000000,5.44,5.59,5.4,5.59,282569,0
+EPM.US,D,20240520,000000,5.61,5.65,5.56,5.58,247167,0
+EPM.US,D,20240521,000000,5.55,5.625,5.51,5.53,285484,0
+EPM.US,D,20240522,000000,5.55,5.55,5.4,5.46,276865,0
+EPM.US,D,20240523,000000,5.45,5.515,5.36,5.43,303131,0
+EPM.US,D,20240524,000000,5.43,5.59,5.43,5.56,176173,0
+EPM.US,D,20240528,000000,5.59,5.725,5.59,5.71,243572,0
+EPM.US,D,20240529,000000,5.69,5.695,5.58,5.58,159748,0
+EPM.US,D,20240530,000000,5.65,5.7,5.62,5.65,170327,0
+EPM.US,D,20240531,000000,5.7,5.75,5.66,5.75,237443,0
+EPM.US,D,20240603,000000,5.71,5.75,5.46,5.53,427094,0
+EPM.US,D,20240604,000000,5.44,5.46,5.325,5.36,274506,0
+EPM.US,D,20240605,000000,5.41,5.41,5.28,5.28,312882,0
+EPM.US,D,20240606,000000,5.29,5.41,5.29,5.37,320462,0
+EPM.US,D,20240607,000000,5.36,5.435,5.305,5.34,211965,0
+EPM.US,D,20240610,000000,5.39,5.66,5.365,5.57,303532,0
+EPM.US,D,20240611,000000,5.51,5.65,5.5,5.65,240200,0
+EPM.US,D,20240612,000000,5.7,5.79,5.685,5.78,496980,0
+EPM.US,D,20240613,000000,5.8,5.8,5.5,5.53,208561,0
+EPM.US,D,20240614,000000,5.39,5.45,5.27,5.27,284897,0
+EPM.US,D,20240617,000000,5.25,5.35,5.22,5.35,236814,0
+EPM.US,D,20240618,000000,5.32,5.5,5.31,5.31,255338,0
+EPM.US,D,20240620,000000,5.32,5.47,5.32,5.47,188754,0
+EPM.US,D,20240621,000000,5.43,5.45,5.24,5.26,467379,0
+EPM.US,D,20240624,000000,5.26,5.39,5.26,5.35,224897,0
+EPM.US,D,20240625,000000,5.36,5.37,5.25,5.31,161800,0
+EPM.US,D,20240626,000000,5.35,5.36,5.285,5.32,247814,0
+EPM.US,D,20240627,000000,5.38,5.4,5.33,5.35,266691,0
+EPM.US,D,20240628,000000,5.45,5.49,5.2,5.27,1307120,0
+EPM.US,D,20240701,000000,5.34,5.41,5.205,5.35,286622,0
+EPM.US,D,20240702,000000,5.37,5.42,5.22,5.26,392134,0
+EPM.US,D,20240703,000000,5.29,5.365,5.26,5.31,143743,0
+EPM.US,D,20240705,000000,5.29,5.305,5.2,5.2,345932,0
+EPM.US,D,20240708,000000,5.22,5.29,5.19,5.28,217037,0
+EPM.US,D,20240709,000000,5.2,5.24,5.1649,5.19,241703,0
+EPM.US,D,20240710,000000,5.21,5.33,5.19,5.33,210064,0
+EPM.US,D,20240711,000000,5.35,5.62,5.33,5.62,432834,0
+EPM.US,D,20240712,000000,5.65,5.65,5.44,5.45,239725,0
+EPM.US,D,20240715,000000,5.48,5.705,5.47,5.65,302477,0
+EPM.US,D,20240716,000000,5.61,5.75,5.575,5.75,246338,0
+EPM.US,D,20240717,000000,5.78,5.88,5.74,5.74,256515,0
+EPM.US,D,20240718,000000,5.73,5.785,5.605,5.67,219244,0
+EPM.US,D,20240719,000000,5.67,5.68,5.555,5.62,190580,0
+EPM.US,D,20240722,000000,5.62,5.645,5.56,5.62,163236,0
+EPM.US,D,20240723,000000,5.55,5.715,5.53,5.71,233185,0
+EPM.US,D,20240724,000000,5.69,5.76,5.561,5.61,257184,0
+EPM.US,D,20240725,000000,5.55,5.66,5.48,5.56,217260,0
+EPM.US,D,20240726,000000,5.6,5.61,5.4331,5.61,228011,0
+EPM.US,D,20240729,000000,5.57,5.625,5.285,5.32,340559,0
+EPM.US,D,20240730,000000,5.35,5.48,5.31,5.48,229260,0
+EPM.US,D,20240731,000000,5.49,5.67,5.48,5.62,205663,0
+EPM.US,D,20240801,000000,5.59,5.605,5.285,5.32,251972,0
+EPM.US,D,20240802,000000,5.25,5.3,5.03,5.03,409885,0
+EPM.US,D,20240805,000000,4.95,5.03,4.6601,4.98,495903,0
+EPM.US,D,20240806,000000,5.08,5.08,4.79,4.81,423012,0
+EPM.US,D,20240807,000000,4.89,5.085,4.89,4.93,278865,0
+EPM.US,D,20240808,000000,4.95,5.0201,4.91,4.98,249979,0
+EPM.US,D,20240809,000000,5.04,5.04,4.88,4.92,338594,0
+EPM.US,D,20240812,000000,4.92,5.13,4.92,5.1,314057,0
+EPM.US,D,20240813,000000,5.14,5.14,4.955,4.98,184734,0
+EPM.US,D,20240814,000000,4.96,5.03,4.93,5.02,195421,0
+EPM.US,D,20240815,000000,5.06,5.13,5,5.03,207849,0
+EPM.US,D,20240816,000000,5.01,5.09,4.99,5.03,304263,0
+EPM.US,D,20240819,000000,5.06,5.1757,5.06,5.15,211789,0
+EPM.US,D,20240820,000000,5.15,5.15,5.0307,5.08,214941,0
+EPM.US,D,20240821,000000,5.1,5.12,5.035,5.07,248261,0
+EPM.US,D,20240822,000000,5.07,5.1,5.01,5.01,164625,0
+EPM.US,D,20240823,000000,5.04,5.155,5.02,5.14,583317,0
+EPM.US,D,20240826,000000,5.2,5.26,5.11,5.11,283754,0
+EPM.US,D,20240827,000000,5.08,5.1299,5.0599,5.1,161759,0
+EPM.US,D,20240828,000000,5.08,5.175,5.05,5.16,208307,0
+EPM.US,D,20240829,000000,5.16,5.23,5.11,5.19,189259,0
+EPM.US,D,20240830,000000,5.14,5.18,5.12,5.15,181019,0
+EPM.US,D,20240903,000000,5.1,5.15,4.965,5,305159,0
+EPM.US,D,20240904,000000,5.03,5.04,4.895,4.91,239602,0
+EPM.US,D,20240905,000000,4.95,4.95,4.8,4.81,247145,0
+EPM.US,D,20240906,000000,4.82,4.89,4.73,4.73,265099,0
+EPM.US,D,20240909,000000,4.76,4.7999,4.69,4.69,282299,0
+EPM.US,D,20240910,000000,4.73,4.75,4.5901,4.64,392488,0
+EPM.US,D,20240911,000000,4.88,5.49,4.84,5.39,1225336,0
+EPM.US,D,20240912,000000,5.43,5.68,5.32,5.62,371725,0
+EPM.US,D,20240913,000000,5.62,5.68,5.38,5.39,350489,0
+EPM.US,D,20240916,000000,5.41,5.55,5.366,5.53,226008,0
+EPM.US,D,20240917,000000,5.54,5.78,5.54,5.73,332423,0
+EPM.US,D,20240918,000000,5.74,5.82,5.61,5.61,289772,0
+EPM.US,D,20240919,000000,5.76,5.76,5.65,5.73,262716,0
+EPM.US,D,20240920,000000,5.53,5.55,5.41,5.47,596766,0
+EPM.US,D,20240923,000000,5.45,5.551,5.422,5.5,155483,0
+EPM.US,D,20240924,000000,5.57,5.57,5.47,5.47,176655,0
+EPM.US,D,20240925,000000,5.45,5.45,5.2911,5.31,217555,0
+EPM.US,D,20240926,000000,5.22,5.2462,5.13,5.14,245273,0
+EPM.US,D,20240927,000000,5.15,5.35,5.15,5.33,270757,0
+EPM.US,D,20240930,000000,5.38,5.45,5.27,5.31,211184,0
+EPM.US,D,20241001,000000,5.4,5.5,5.37,5.44,286880,0
+EPM.US,D,20241002,000000,5.5,5.53,5.445,5.5,149822,0
+EPM.US,D,20241003,000000,5.52,5.615,5.44,5.54,160525,0
+EPM.US,D,20241004,000000,5.64,5.64,5.54,5.59,110651,0
+EPM.US,D,20241007,000000,5.56,5.7,5.56,5.66,208795,0
+EPM.US,D,20241008,000000,5.58,5.63,5.48,5.55,149445,0
+EPM.US,D,20241009,000000,5.51,5.605,5.5,5.55,139318,0
+EPM.US,D,20241010,000000,5.52,5.6,5.5,5.55,159503,0
+EPM.US,D,20241011,000000,5.57,5.65,5.54,5.64,129349,0
+EPM.US,D,20241014,000000,5.61,5.62,5.5,5.54,117019,0
+EPM.US,D,20241015,000000,5.5,5.5,5.285,5.39,221485,0
+EPM.US,D,20241016,000000,5.41,5.44,5.31,5.34,165358,0
+EPM.US,D,20241017,000000,5.31,5.47,5.275,5.44,227773,0
+EPM.US,D,20241018,000000,5.39,5.39,5.24,5.26,185420,0
+EPM.US,D,20241021,000000,5.27,5.42,5.205,5.24,249896,0
+EPM.US,D,20241022,000000,5.29,5.3,5.19,5.19,267922,0
+EPM.US,D,20241023,000000,5.17,5.21,5.08,5.2,153476,0
+EPM.US,D,20241024,000000,5.2,5.23,5.12,5.23,165249,0
+EPM.US,D,20241025,000000,5.27,5.27,5.21,5.26,158578,0
+EPM.US,D,20241028,000000,5.19,5.225,5.14,5.19,198253,0
+EPM.US,D,20241029,000000,5.17,5.215,5.11,5.21,135570,0
+EPM.US,D,20241030,000000,5.2,5.31,5.2,5.26,150419,0
+EPM.US,D,20241031,000000,5.27,5.305,5.14,5.15,121678,0
+EPM.US,D,20241101,000000,5.18,5.22,5.135,5.15,184842,0
+EPM.US,D,20241104,000000,5.17,5.3,5.16,5.21,203007,0
+EPM.US,D,20241105,000000,5.25,5.31,5.19,5.31,210764,0
+EPM.US,D,20241106,000000,5.54,5.59,5.4,5.56,317326,0
+EPM.US,D,20241107,000000,5.52,5.7,5.49,5.64,226676,0
+EPM.US,D,20241108,000000,5.62,5.69,5.49,5.53,158325,0
+EPM.US,D,20241111,000000,5.545,5.575,5.48,5.55,107297,0
+EPM.US,D,20241112,000000,5.55,5.5892,5.5,5.51,172557,0
+EPM.US,D,20241113,000000,5.48,6.05,5.48,5.73,668206,0
+EPM.US,D,20241114,000000,5.77,5.941,5.765,5.85,314412,0
+EPM.US,D,20241115,000000,5.835,5.89,5.76,5.84,276513,0
+EPM.US,D,20241118,000000,5.9199,5.9353,5.83,5.91,235728,0
+EPM.US,D,20241119,000000,5.88,5.91,5.755,5.9,252610,0
+EPM.US,D,20241120,000000,5.909,5.935,5.775,5.89,249412,0
+EPM.US,D,20241121,000000,5.9,6.12,5.9,6.11,305137,0
+EPM.US,D,20241122,000000,6.125,6.1435,6.005,6.1,241529,0
+EPM.US,D,20241125,000000,6.055,6.1,5.83,5.86,213861,0
+EPM.US,D,20241126,000000,5.8201,5.84,5.642,5.74,204752,0
+EPM.US,D,20241127,000000,5.77,5.83,5.76,5.8,94830,0
+EPM.US,D,20241129,000000,5.8792,5.88,5.815,5.86,71117,0
+EPM.US,D,20241202,000000,5.82,5.88,5.74,5.8,161463,0
+EPM.US,D,20241203,000000,5.835,5.88,5.76,5.85,190460,0
+EPM.US,D,20241204,000000,5.85,5.87,5.655,5.72,168245,0
+EPM.US,D,20241205,000000,5.71,5.74,5.67,5.68,154018,0
+EPM.US,D,20241206,000000,5.715,5.715,5.54,5.62,171851,0
+EPM.US,D,20241209,000000,5.6082,5.74,5.6082,5.63,155503,0
+EPM.US,D,20241210,000000,5.63,5.719,5.555,5.61,201876,0
+EPM.US,D,20241211,000000,5.665,5.7,5.58,5.62,436058,0
+EPM.US,D,20241212,000000,5.6,5.675,5.53,5.66,144018,0
+EPM.US,D,20241213,000000,5.55,5.56,5.4399,5.49,153537,0
+EPM.US,D,20241216,000000,5.46,5.46,5.19,5.22,258453,0
+EPM.US,D,20241217,000000,5.15,5.28,5.08,5.24,283474,0
+EPM.US,D,20241218,000000,5.255,5.29,4.96,4.97,204053,0
+EPM.US,D,20241219,000000,5.06,5.085,4.87,4.91,259605,0
+EPM.US,D,20241220,000000,4.93,4.99,4.85,4.88,480368,0
+EPM.US,D,20241223,000000,4.85,4.98,4.82,4.97,194959,0
+EPM.US,D,20241224,000000,4.9794,5.025,4.92,4.99,82623,0
+EPM.US,D,20241226,000000,5.05,5.18,4.96,5.15,404403,0
+EPM.US,D,20241227,000000,5.1,5.14,4.99,5.03,196846,0
+EPM.US,D,20241230,000000,5.075,5.23,5.05,5.12,328736,0
+EPM.US,D,20241231,000000,5.17,5.27,5.15,5.23,222696,0
+EPM.US,D,20250102,000000,5.28,5.38,5.21,5.28,198988,0
+EPM.US,D,20250103,000000,5.335,5.355,5.27,5.31,126552,0
+EPM.US,D,20250106,000000,5.345,5.46,5.275,5.31,168752,0
+EPM.US,D,20250107,000000,5.3065,5.35,5.28,5.33,186570,0
+EPM.US,D,20250108,000000,5.325,5.33,5.25,5.32,131750,0
+EPM.US,D,20250110,000000,5.38,5.45,5.33,5.37,166333,0
+EPM.US,D,20250113,000000,5.36,5.47,5.35,5.45,136639,0
+EPM.US,D,20250114,000000,5.405,5.53,5.4,5.51,150499,0
+EPM.US,D,20250115,000000,5.54,5.58,5.47,5.58,122018,0
+EPM.US,D,20250116,000000,5.58,5.61,5.48,5.57,155498,0
+EPM.US,D,20250117,000000,5.56,5.635,5.51,5.59,182110,0
+EPM.US,D,20250121,000000,5.618,5.64,5.5,5.6,181028,0
+EPM.US,D,20250122,000000,5.62,5.62,5.5135,5.53,165779,0
+EPM.US,D,20250123,000000,5.5123,5.66,5.5123,5.59,173791,0
+EPM.US,D,20250124,000000,5.658,5.658,5.52,5.58,126302,0
+EPM.US,D,20250127,000000,5.55,5.63,5.46,5.51,183203,0
+EPM.US,D,20250128,000000,5.57,5.58,5.42,5.5,133347,0
+EPM.US,D,20250129,000000,5.45,5.51,5.42,5.47,135949,0
+EPM.US,D,20250130,000000,5.51,5.525,5.42,5.43,73535,0
+EPM.US,D,20250131,000000,5.43,5.45,5.28,5.31,196915,0
+EPM.US,D,20250203,000000,5.292,5.32,5.225,5.25,129192,0
+EPM.US,D,20250204,000000,5.3,5.44,5.26,5.41,127946,0
+EPM.US,D,20250205,000000,5.395,5.4,5.33,5.38,73613,0
+EPM.US,D,20250206,000000,5.371,5.4,5.22,5.25,173805,0
+EPM.US,D,20250207,000000,5.26,5.26,5.125,5.13,199666,0
+EPM.US,D,20250210,000000,5.17,5.36,5.13,5.36,158914,0
+EPM.US,D,20250211,000000,5.35,5.39,5.255,5.3,190705,0
+EPM.US,D,20250212,000000,5.15,5.295,5,5.23,297714,0
+EPM.US,D,20250213,000000,5.16,5.26,5.13,5.26,215295,0
+EPM.US,D,20250214,000000,5.26,5.28,5.2,5.25,140002,0
+EPM.US,D,20250218,000000,5.21,5.28,5.18,5.21,197925,0
+EPM.US,D,20250219,000000,5.24,5.32,5.19,5.21,186673,0
+EPM.US,D,20250220,000000,5.224,5.275,5.2,5.25,116079,0
+EPM.US,D,20250221,000000,5.239,5.29,5.1,5.13,183245,0
+EPM.US,D,20250224,000000,5.1,5.11,5.05,5.05,209307,0
+EPM.US,D,20250225,000000,5.05,5.07,4.95,4.98,210612,0
+EPM.US,D,20250226,000000,4.9405,5.04,4.94,5.02,251643,0
+EPM.US,D,20250227,000000,4.98,5.05,4.96,4.96,138650,0
+EPM.US,D,20250228,000000,4.99,5.04,4.95,5.04,169742,0
+EPM.US,D,20250303,000000,5.06,5.06,4.85,4.86,298749,0
+EPM.US,D,20250304,000000,4.875,4.975,4.81,4.91,371419,0
+EPM.US,D,20250305,000000,4.88,4.9268,4.8,4.87,229597,0
+EPM.US,D,20250306,000000,4.8725,4.91,4.7707,4.82,239454,0
+EPM.US,D,20250307,000000,4.865,4.955,4.83,4.9,175417,0
+EPM.US,D,20250310,000000,4.94,5.055,4.91,4.96,177949,0
+EPM.US,D,20250311,000000,5,5.035,4.93,4.99,158253,0
+EPM.US,D,20250312,000000,5.03,5.07,4.95,5.01,146063,0
+EPM.US,D,20250313,000000,5.024,5.06,4.96,5.02,203256,0
+EPM.US,D,20250314,000000,4.97,4.98,4.9111,4.96,114909,0
+EPM.US,D,20250317,000000,4.9918,5.01,4.93,4.97,134096,0
+EPM.US,D,20250318,000000,4.97,5.045,4.95,5,135170,0
+EPM.US,D,20250319,000000,5,5.16,4.985,5.15,327784,0
+EPM.US,D,20250320,000000,5.0779,5.175,5.05,5.05,144119,0
+EPM.US,D,20250321,000000,5.05,5.055,4.98,4.98,283582,0
+EPM.US,D,20250324,000000,5.04,5.08,5.0137,5.07,96971,0
+EPM.US,D,20250325,000000,5.08,5.09,5.0418,5.06,106063,0
+EPM.US,D,20250326,000000,5.11,5.165,5.06,5.12,96939,0
+EPM.US,D,20250327,000000,5.09,5.15,5.085,5.14,124206,0
+EPM.US,D,20250328,000000,5.16,5.19,5.105,5.12,84679,0
+EPM.US,D,20250331,000000,5.135,5.2191,5.08,5.18,169038,0
+EPM.US,D,20250401,000000,5.22,5.22,5.105,5.12,105164,0
+EPM.US,D,20250402,000000,5.13,5.18,5.085,5.15,143023,0
+EPM.US,D,20250403,000000,4.95,4.9941,4.825,4.91,287159,0
+EPM.US,D,20250404,000000,4.78,4.79,4.53,4.59,377930,0
+EPM.US,D,20250407,000000,4.6093,4.72,4.3,4.52,521995,0
+EPM.US,D,20250408,000000,4.6844,4.6844,4.27,4.31,361576,0
+EPM.US,D,20250409,000000,4.3,4.55,4.16,4.48,331115,0
+EPM.US,D,20250410,000000,4.37,4.45,4.1,4.19,219906,0
+EPM.US,D,20250411,000000,4.22,4.4,4.12,4.33,206215,0
+EPM.US,D,20250414,000000,4.35,4.38,4.19,4.24,183873,0
+EPM.US,D,20250415,000000,4.271,4.3299,4.13,4.16,182231,0
+EPM.US,D,20250416,000000,4.16,4.314,4.1394,4.26,173617,0
+EPM.US,D,20250417,000000,4.24,4.38,4.24,4.32,159139,0
+EPM.US,D,20250421,000000,4.3,4.3,4.18,4.19,112435,0
+EPM.US,D,20250422,000000,4.24,4.325,4.21,4.3,108155,0
+EPM.US,D,20250423,000000,4.36,4.385,4.255,4.3,142854,0
+EPM.US,D,20250424,000000,4.36,4.36,4.2043,4.24,129194,0
+EPM.US,D,20250425,000000,4.2625,4.27,4.2,4.24,65584,0
+EPM.US,D,20250428,000000,4.24,4.3,4.21,4.3,81860,0
+EPM.US,D,20250429,000000,4.3,4.35,4.25,4.32,129392,0
+EPM.US,D,20250430,000000,4.2875,4.32,4.16,4.19,200455,0
+EPM.US,D,20250501,000000,4.25,4.26,4.135,4.2,127546,0
+EPM.US,D,20250502,000000,4.25,4.2756,4.15,4.24,120444,0
+EPM.US,D,20250505,000000,4.2,4.2,4.1,4.1,130323,0
+EPM.US,D,20250506,000000,4.15,4.16,4.08,4.1,95667,0
+EPM.US,D,20250507,000000,4.12,4.16,4.05,4.07,264224,0
+EPM.US,D,20250508,000000,4.1275,4.2054,4.1,4.14,188462,0
+EPM.US,D,20250509,000000,4.17,4.24,4.17,4.2,159190,0
+EPM.US,D,20250512,000000,4.35,4.39,4.28,4.34,259708,0
+EPM.US,D,20250513,000000,4.36,4.47,4.36,4.47,271377,0
+EPM.US,D,20250514,000000,4.3,4.54,4.3,4.52,157482,0
+EPM.US,D,20250515,000000,4.495,4.58,4.4,4.58,155249,0
+EPM.US,D,20250516,000000,4.58,4.58,4.48,4.5,143350,0
+EPM.US,D,20250519,000000,4.4968,4.53,4.43,4.45,163452,0
+EPM.US,D,20250520,000000,4.39,4.4399,4.31,4.36,195567,0
+EPM.US,D,20250521,000000,4.375,4.375,4.275,4.33,155248,0
+EPM.US,D,20250522,000000,4.26,4.345,4.25,4.3,157177,0
+EPM.US,D,20250523,000000,4.275,4.3498,4.25,4.31,133335,0
+EPM.US,D,20250527,000000,4.36,4.48,4.3,4.48,252359,0
+EPM.US,D,20250528,000000,4.45,4.5,4.4,4.48,201450,0
+EPM.US,D,20250529,000000,4.475,4.515,4.46,4.51,90951,0
+EPM.US,D,20250530,000000,4.52,4.53,4.475,4.49,91543,0
+EPM.US,D,20250602,000000,4.52,4.64,4.48,4.57,146089,0
+EPM.US,D,20250603,000000,4.56,4.73,4.51,4.7,164442,0
+EPM.US,D,20250604,000000,4.725,4.775,4.61,4.64,139320,0
+EPM.US,D,20250605,000000,4.66,4.73,4.63,4.71,148369,0
+EPM.US,D,20250606,000000,4.78,4.84,4.75,4.79,190012,0
+EPM.US,D,20250609,000000,4.87,4.955,4.81,4.88,158751,0
+EPM.US,D,20250610,000000,4.925,5.045,4.925,5.02,189143,0
+EPM.US,D,20250611,000000,5.075,5.17,5.054,5.17,238168,0
+EPM.US,D,20250612,000000,5.1499,5.2,5.11,5.19,208275,0
+EPM.US,D,20250613,000000,5.21,5.21,4.94,5,289310,0
+EPM.US,D,20250616,000000,5.045,5.08,4.93,4.98,175353,0
+EPM.US,D,20250617,000000,5.08,5.0951,5,5.01,179575,0
+EPM.US,D,20250618,000000,5.01,5.07,4.9791,5.02,103408,0
+EPM.US,D,20250620,000000,5.055,5.08,4.91,4.91,194533,0
+EPM.US,D,20250623,000000,4.985,5.04,4.715,4.74,168770,0
+EPM.US,D,20250624,000000,4.65,4.7834,4.64,4.77,201741,0
+EPM.US,D,20250625,000000,4.735,4.76,4.67,4.67,134100,0
+EPM.US,D,20250626,000000,4.67,4.795,4.67,4.79,92269,0
+EPM.US,D,20250627,000000,4.775,5.04,4.75,4.93,769582,0
+EPM.US,D,20250630,000000,4.88,4.9,4.7,4.7,249977,0
+EPM.US,D,20250701,000000,4.7658,4.89,4.66,4.83,194794,0
+EPM.US,D,20250702,000000,4.85,5.015,4.8,4.97,173200,0
+EPM.US,D,20250703,000000,4.94,5.02,4.93,5,91791,0
+EPM.US,D,20250707,000000,4.9001,4.9393,4.775,4.8,252740,0
+EPM.US,D,20250708,000000,4.78,5.02,4.76,4.91,248499,0
+EPM.US,D,20250709,000000,4.945,4.945,4.79,4.83,157436,0
+EPM.US,D,20250710,000000,4.8,4.85,4.775,4.81,142770,0
+EPM.US,D,20250711,000000,4.7501,4.8484,4.7501,4.82,74501,0
+EPM.US,D,20250714,000000,4.81,4.85,4.78,4.84,116037,0
+EPM.US,D,20250715,000000,4.825,4.85,4.77,4.77,125620,0
+EPM.US,D,20250716,000000,4.8125,4.84,4.728,4.77,163452,0
+EPM.US,D,20250717,000000,4.75,4.845,4.75,4.81,126307,0
+EPM.US,D,20250718,000000,4.8,4.85,4.7635,4.77,150245,0
+EPM.US,D,20250721,000000,4.76,4.815,4.69,4.74,248254,0
+EPM.US,D,20250722,000000,4.775,4.94,4.76,4.87,248161,0
+EPM.US,D,20250723,000000,4.905,4.94,4.8854,4.91,199648,0
+EPM.US,D,20250724,000000,4.92,5.03,4.91,5.03,286476,0
+EPM.US,D,20250725,000000,5.03,5.08,4.9701,5.06,156232,0
+EPM.US,D,20250728,000000,5.09,5.1393,5.04,5.07,162991,0
+EPM.US,D,20250729,000000,5.06,5.1,4.97,5.01,177898,0
+EPM.US,D,20250730,000000,5.02,5.02,4.86,4.88,89463,0
+EPM.US,D,20250731,000000,4.88,4.92,4.8,4.83,122804,0
+EPM.US,D,20250801,000000,4.8299,4.85,4.64,4.65,175844,0
+EPM.US,D,20250804,000000,4.685,4.685,4.59,4.65,148902,0
+EPM.US,D,20250805,000000,4.645,4.78,4.64,4.78,204268,0
+EPM.US,D,20250806,000000,4.8,4.9393,4.8,4.83,180068,0
+EPM.US,D,20250807,000000,4.92,4.94,4.71,4.71,128090,0
+EPM.US,D,20250808,000000,4.75,4.815,4.71,4.8,116747,0
+EPM.US,D,20250811,000000,4.8781,4.93,4.755,4.93,153324,0
+EPM.US,D,20250812,000000,4.9465,5.07,4.92,5.04,196013,0
+EPM.US,D,20250813,000000,5.0417,5.09,5.01,5.07,136673,0
+EPM.US,D,20250814,000000,5.02,5.03,4.94,5.02,99966,0
+EPM.US,D,20250815,000000,5.0103,5.055,4.98,5.01,140469,0
+EPM.US,D,20250818,000000,5,5.11,4.975,5.04,158024,0
+EPM.US,D,20250819,000000,5.05,5.076,4.84,4.85,226895,0
+EPM.US,D,20250820,000000,4.8714,4.932794,4.8494,4.89,116098,0
+EPM.US,D,20250821,000000,4.8899,5.005,4.865,4.99,136945,0
+EPM.US,D,20250822,000000,4.9618,5.12,4.9618,5.08,261326,0
+EPM.US,D,20250825,000000,5.055,5.13,5.04,5.11,142052,0
+EPM.US,D,20250826,000000,5.09,5.11,5.045,5.09,107298,0
+EPM.US,D,20250827,000000,5.12,5.15,5.1,5.1,101219,0
+EPM.US,D,20250828,000000,5.13,5.13,5.065,5.13,107065,0
+EPM.US,D,20250829,000000,5.16,5.23,5.15,5.16,207319,0
+EPM.US,D,20250902,000000,5.185,5.2098,5.14,5.18,107018,0
+EPM.US,D,20250903,000000,5.125,5.14,4.961,4.98,185066,0
+EPM.US,D,20250904,000000,5.025,5.09,4.98,5.09,133319,0
+EPM.US,D,20250905,000000,5.08,5.1,5.005,5.07,115772,0
+EPM.US,D,20250908,000000,5.02,5.21,5.02,5.17,202549,0
+EPM.US,D,20250909,000000,5.18,5.23,5.12,5.12,108430,0
+EPM.US,D,20250910,000000,5.155,5.235,5.1219,5.23,92976,0
+EPM.US,D,20250911,000000,5.195,5.24,5.16,5.24,113288,0
+EPM.US,D,20250912,000000,5.245,5.2799,5.2,5.22,103637,0
+EPM.US,D,20250915,000000,5.255,5.35,5.25,5.27,220758,0
+EPM.US,D,20250916,000000,5.345,5.51,5.34,5.5,878745,0
+EPM.US,D,20250917,000000,5.5,5.7,5.4,5.47,576961,0
+EPM.US,D,20250918,000000,5.5,5.53,5.44,5.47,226464,0
+EPM.US,D,20250919,000000,5.45,5.49,5.28,5.3,403355,0
+EPM.US,D,20250922,000000,5.065,5.13,4.875,4.88,359217,0
+EPM.US,D,20250923,000000,4.9389,5.02,4.85,4.9,253101,0
+EPM.US,D,20250924,000000,4.94,5.09,4.91,5.08,286786,0
+EPM.US,D,20250925,000000,5.1,5.1,4.895,4.94,224750,0
+EPM.US,D,20250926,000000,4.95,5.06,4.9,4.98,200771,0
+EPM.US,D,20250929,000000,4.96,4.98,4.85,4.88,247884,0
+EPM.US,D,20250930,000000,4.8903,4.94,4.78,4.82,319852,0
+EPM.US,D,20251001,000000,4.84,4.935,4.77,4.88,219670,0
+EPM.US,D,20251002,000000,4.85,4.9,4.79,4.84,251339,0
+EPM.US,D,20251003,000000,4.875,4.95,4.85,4.91,284178,0
+EPM.US,D,20251006,000000,4.95,5.03,4.78,4.81,508901,0
+EPM.US,D,20251007,000000,4.865,4.88,4.8,4.83,250086,0
+EPM.US,D,20251008,000000,4.84,4.88,4.815,4.85,224432,0
+EPM.US,D,20251009,000000,4.88,4.93,4.8,4.93,221266,0
+EPM.US,D,20251010,000000,4.92,4.94,4.65,4.66,706401,0
+EPM.US,D,20251013,000000,4.7543,4.8,4.66,4.79,222364,0
+EPM.US,D,20251014,000000,4.68,4.74,4.63,4.66,213778,0
+EPM.US,D,20251015,000000,4.74,4.74,4.64,4.71,408509,0
+EPM.US,D,20251016,000000,4.705,4.73,4.5,4.54,513707,0
+EPM.US,D,20251017,000000,4.535,4.56,4.4584,4.53,329563,0
+EPM.US,D,20251020,000000,4.55,4.6,4.46,4.51,278329,0
+EPM.US,D,20251021,000000,4.55,4.55,4.465,4.47,284738,0
+EPM.US,D,20251022,000000,4.5,4.5372,4.47,4.51,328994,0
+EPM.US,D,20251023,000000,4.6,4.62,4.56,4.57,194778,0
+EPM.US,D,20251024,000000,4.625,4.6705,4.51,4.55,179463,0
+EPM.US,D,20251027,000000,4.555,4.58,4.51,4.51,291864,0
+EPM.US,D,20251028,000000,4.54,4.54,4.41,4.43,244464,0
+EPM.US,D,20251029,000000,4.5077,4.5077,4.4,4.41,308978,0
+EPM.US,D,20251030,000000,4.445,4.46,4.39,4.41,338123,0
+EPM.US,D,20251031,000000,4.435,4.44,4.37,4.38,333894,0
+EPM.US,D,20251103,000000,4.44,4.44,4.3096,4.42,364795,0
+EPM.US,D,20251104,000000,4.38,4.4116,4.3335,4.38,289218,0
+EPM.US,D,20251105,000000,4.39,4.422,4.3501,4.38,188292,0
+EPM.US,D,20251106,000000,4.39,4.42,4.35,4.36,231567,0
+EPM.US,D,20251107,000000,4.405,4.47,4.38,4.45,271679,0
+EPM.US,D,20251110,000000,4.465,4.49,4.43,4.45,260003,0
+EPM.US,D,20251111,000000,4.495,4.6,4.48,4.59,249337,0
+EPM.US,D,20251112,000000,4.55,4.55,4.3745,4.39,507847,0
+EPM.US,D,20251113,000000,4.44,4.45,4.315,4.34,711881,0
+EPM.US,D,20251114,000000,4.32,4.32,4.23,4.26,632242,0
+EPM.US,D,20251117,000000,4.3,4.3,4.06,4.07,478700,0
+EPM.US,D,20251118,000000,4.085,4.11,4.02,4.06,552028,0
+EPM.US,D,20251119,000000,4.045,4.045,3.85,3.86,597437,0
+EPM.US,D,20251120,000000,3.8947,3.915,3.71,3.72,768499,0
+EPM.US,D,20251121,000000,3.72,3.84,3.71,3.82,498172,0
+EPM.US,D,20251124,000000,3.86,3.86,3.765,3.81,382740,0
+EPM.US,D,20251125,000000,3.81,3.845,3.77,3.8,298856,0
+EPM.US,D,20251126,000000,3.83,3.895,3.8,3.86,287171,0
+EPM.US,D,20251128,000000,3.87,3.95,3.8672,3.93,121166,0
+EPM.US,D,20251201,000000,3.94,4.055,3.92,4.04,323320,0
+EPM.US,D,20251202,000000,4.064,4.064,3.95,3.95,317384,0
+EPM.US,D,20251203,000000,4.01,4.165,4,4.13,293906,0
+EPM.US,D,20251204,000000,4.14,4.2,4.12,4.19,275324,0
+EPM.US,D,20251205,000000,4.1883,4.265,4.17,4.21,309347,0
+EPM.US,D,20251208,000000,4.2,4.2,4.07,4.12,307746,0
+EPM.US,D,20251209,000000,4.16,4.165,4.095,4.13,300231,0
+EPM.US,D,20251210,000000,4.13,4.1506,4.06,4.08,855261,0
+EPM.US,D,20251211,000000,4.07,4.1265,4.02,4.07,474947,0
+EPM.US,D,20251212,000000,4.0999,4.11,4.0217,4.09,550972,0
+EPM.US,D,20251215,000000,3.9916,4.005,3.77,3.84,536716,0
+EPM.US,D,20251216,000000,3.8055,3.8055,3.75,3.76,479793,0
+EPM.US,D,20251217,000000,3.822,3.85,3.7,3.72,522779,0
+EPM.US,D,20251218,000000,3.735,3.74,3.545,3.56,764219,0
+EPM.US,D,20251219,000000,3.575,3.61,3.51,3.53,653274,0
+EPM.US,D,20251222,000000,3.5101,3.62,3.51,3.55,665821,0
+EPM.US,D,20251223,000000,3.57,3.615,3.51,3.55,836207,0
+EPM.US,D,20251224,000000,3.5876,3.655,3.54,3.65,297774,0
+EPM.US,D,20251226,000000,3.64,3.66,3.56,3.58,424233,0
+EPM.US,D,20251229,000000,3.591,3.63,3.54,3.56,639483,0
+EPM.US,D,20251230,000000,3.58,3.62,3.54,3.54,582387,0
+EPM.US,D,20251231,000000,3.5764,3.59,3.535,3.54,600964,0
+EPM.US,D,20260102,000000,3.57,3.64,3.5383,3.64,299628,0
+EPM.US,D,20260105,000000,3.6799,3.71,3.43,3.43,1195189,0
+EPM.US,D,20260106,000000,3.4443,3.46,3.32,3.34,678407,0
+EPM.US,D,20260107,000000,3.38,3.39,3.19,3.22,760008,0
+EPM.US,D,20260108,000000,3.245,3.42,3.22,3.38,737297,0
+EPM.US,D,20260109,000000,3.39,3.41,3.35,3.36,354738,0
+EPM.US,D,20260112,000000,3.4032,3.44,3.36,3.39,352264,0
+EPM.US,D,20260113,000000,3.425,3.58,3.425,3.55,514048,0
+EPM.US,D,20260114,000000,3.545,3.72,3.54,3.68,737765,0
+EPM.US,D,20260115,000000,3.665,3.69,3.58,3.64,319123,0
+EPM.US,D,20260116,000000,3.64,3.69,3.62,3.64,306083,0
+EPM.US,D,20260120,000000,3.68,3.705,3.6,3.65,289349,0
+EPM.US,D,20260121,000000,3.695,3.785,3.6446,3.73,255636,0
+EPM.US,D,20260122,000000,3.715,3.75,3.665,3.69,379500,0
+EPM.US,D,20260123,000000,3.7312,3.8,3.7,3.71,314373,0
+EPM.US,D,20260126,000000,3.75,3.765,3.6614,3.73,281200,0
+EPM.US,D,20260127,000000,3.7549,3.825,3.6946,3.79,256863,0
+EPM.US,D,20260128,000000,3.79,3.83,3.77,3.83,228042,0
+EPM.US,D,20260129,000000,3.8738,3.941,3.86,3.9,328538,0
+EPM.US,D,20260130,000000,3.885,3.97,3.85,3.94,327967,0
+EPM.US,D,20260202,000000,3.885,4,3.87,3.99,257722,0
+EPM.US,D,20260203,000000,3.98,4.09,3.92,4.08,314825,0
+EPM.US,D,20260204,000000,4.08,4.1315,3.94,4.02,343214,0
+EPM.US,D,20260205,000000,4,4.02,3.87,3.96,254585,0
+EPM.US,D,20260206,000000,4.005,4.12,4,4.1,288548,0
+EPM.US,D,20260209,000000,4.0579,4.13,4.02,4.12,219280,0
+EPM.US,D,20260210,000000,4.11,4.11,4,4,246207,0
+EPM.US,D,20260211,000000,4.01,4.25,4,4.22,551793,0
+EPM.US,D,20260212,000000,4.13,4.165,3.95,4.13,481780,0
+EPM.US,D,20260213,000000,4.18,4.37,4.15,4.37,454341,0
+EPM.US,D,20260217,000000,4.36,4.475,4.2,4.41,584873,0
+EPM.US,D,20260218,000000,4.44,4.545,4.41,4.53,457035,0
diff --git a/daily/us/nysemkt stocks/evv.us.txt b/daily/us/nysemkt stocks/evv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5d52a3152ed7d538768d3ad5e83af1f5abcc007c
--- /dev/null
+++ b/daily/us/nysemkt stocks/evv.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EVV.US,D,20050225,000000,7.12632,7.12632,7.06921,7.09883,617908.75771934,0
+EVV.US,D,20050228,000000,7.09412,7.14046,7.07422,7.11965,537446.5912599,0
+EVV.US,D,20050301,000000,7.13704,7.14445,7.06532,7.12789,518060.57847536,0
+EVV.US,D,20050302,000000,7.14046,7.16461,7.12632,7.16082,591808.9181289,0
+EVV.US,D,20050303,000000,7.16461,7.19192,7.13704,7.17471,522096.22388639,0
+EVV.US,D,20050304,000000,7.19737,7.21116,7.17627,7.19515,675223.78498012,0
+EVV.US,D,20050307,000000,7.1883,7.1883,7.11965,7.15324,840470.17092489,0
+EVV.US,D,20050308,000000,7.18015,7.1846,7.12297,7.16461,721507.25554291,0
+EVV.US,D,20050309,000000,7.06072,7.06072,6.91517,6.94691,3677859.6146078,0
+EVV.US,D,20050310,000000,6.92229,6.98391,6.83356,6.86465,1763035.5721058,0
+EVV.US,D,20050311,000000,6.86964,6.86964,6.74956,6.7662,1609093.1002888,0
+EVV.US,D,20050314,000000,6.81737,6.86964,6.78739,6.84234,1772448.1151921,0
+EVV.US,D,20050315,000000,6.86123,6.90712,6.78294,6.78739,1341582.9840842,0
+EVV.US,D,20050316,000000,6.84234,6.8468,6.77008,6.77924,946778.19286346,0
+EVV.US,D,20050317,000000,6.79293,6.83143,6.7662,6.7662,1450855.5950325,0
+EVV.US,D,20050318,000000,6.79063,6.83143,6.7662,6.80424,845047.28884554,0
+EVV.US,D,20050321,000000,6.78294,6.79293,6.68941,6.70301,1071928.5935102,0
+EVV.US,D,20050322,000000,6.72096,6.72096,6.65842,6.69256,1103685.25369,0
+EVV.US,D,20050323,000000,6.66248,6.68719,6.55026,6.62,1744198.5973149,0
+EVV.US,D,20050324,000000,6.5584,6.671,6.5584,6.6127,1018375.7734469,0
+EVV.US,D,20050328,000000,6.6127,6.62473,6.49047,6.50399,1192750.4564299,0
+EVV.US,D,20050329,000000,6.50399,6.53666,6.46272,6.52998,1131944.4986182,0
+EVV.US,D,20050330,000000,6.59578,6.64915,6.50723,6.5584,861993.97337815,0
+EVV.US,D,20050331,000000,6.6127,6.71781,6.59578,6.71781,687620.3711784,0
+EVV.US,D,20050401,000000,6.70301,6.74122,6.64915,6.68275,930103.86576083,0
+EVV.US,D,20050404,000000,6.59578,6.68719,6.57875,6.58467,998986.51831195,0
+EVV.US,D,20050405,000000,6.56136,6.58124,6.51073,6.52507,1016751.355918,0
+EVV.US,D,20050406,000000,6.55026,6.57163,6.52998,6.55026,800919.98127013,0
+EVV.US,D,20050407,000000,6.52249,6.53257,6.46577,6.47104,764566.74906739,0
+EVV.US,D,20050408,000000,6.47104,6.47456,6.42266,6.46882,1071928.5935102,0
+EVV.US,D,20050411,000000,6.47825,6.54608,6.44708,6.52998,1381148.3047073,0
+EVV.US,D,20050412,000000,6.57616,6.57616,6.52249,6.54608,946778.19286346,0
+EVV.US,D,20050413,000000,6.56681,6.59578,6.54608,6.58837,638633.86120132,0
+EVV.US,D,20050414,000000,6.57163,6.59095,6.53257,6.59095,1047176.4908847,0
+EVV.US,D,20050415,000000,6.59095,6.60161,6.52507,6.53257,776695.30096951,0
+EVV.US,D,20050418,000000,6.57616,6.57875,6.52507,6.54304,719901.21133274,0
+EVV.US,D,20050419,000000,6.52507,6.67941,6.52507,6.61576,954051.86549767,0
+EVV.US,D,20050420,000000,6.59095,6.64444,6.56136,6.59578,598264.4376897,0
+EVV.US,D,20050421,000000,6.6326,6.6326,6.56136,6.57163,612530.77926052,0
+EVV.US,D,20050422,000000,6.609,6.62964,6.5546,6.59095,681163.77083415,0
+EVV.US,D,20050425,000000,6.59095,6.60492,6.56136,6.58124,637558.48166624,0
+EVV.US,D,20050426,000000,6.57875,6.57875,6.50723,6.52249,776695.30096951,0
+EVV.US,D,20050427,000000,6.41044,6.54608,6.41044,6.52507,560052.25794893,0
+EVV.US,D,20050428,000000,6.52507,6.58124,6.49908,6.54608,545785.91637812,0
+EVV.US,D,20050429,000000,6.52507,6.58837,6.52507,6.57616,614132.50033688,0
+EVV.US,D,20050502,000000,6.54025,6.60492,6.52998,6.57616,487657.05917773,0
+EVV.US,D,20050503,000000,6.53666,6.59095,6.52998,6.57875,557623.73753156,0
+EVV.US,D,20050504,000000,6.57875,6.64694,6.57163,6.64444,659623.75662911,0
+EVV.US,D,20050505,000000,6.64915,6.68941,6.64694,6.68275,694067.24447157,0
+EVV.US,D,20050506,000000,6.68719,6.68941,6.6326,6.67941,542279.85485873,0
+EVV.US,D,20050509,000000,6.64694,6.65842,6.62,6.64092,695940.24219447,0
+EVV.US,D,20050510,000000,6.64915,6.65332,6.6127,6.64092,506224.91888884,0
+EVV.US,D,20050511,000000,6.64444,6.65332,6.59095,6.60492,582916.23188307,0
+EVV.US,D,20050512,000000,6.62964,6.62964,6.54608,6.5584,600428.16616127,0
+EVV.US,D,20050513,000000,6.59095,6.6127,6.57163,6.58837,496810.21423556,0
+EVV.US,D,20050516,000000,6.59095,6.60161,6.57163,6.58124,510805.27915985,0
+EVV.US,D,20050517,000000,6.60492,6.609,6.56136,6.57163,513483.46055474,0
+EVV.US,D,20050518,000000,6.59578,6.6127,6.55026,6.59938,497077.16774827,0
+EVV.US,D,20050519,000000,6.58837,6.68941,6.57875,6.66248,969379.53641869,0
+EVV.US,D,20050520,000000,6.66248,6.67599,6.62473,6.64092,446749.40550685,0
+EVV.US,D,20050523,000000,6.66775,6.68719,6.59938,6.67941,575660.93256757,0
+EVV.US,D,20050524,000000,6.66248,6.68719,6.63595,6.671,750057.23121979,0
+EVV.US,D,20050525,000000,6.65332,6.68275,6.64092,6.64915,635141.84986682,0
+EVV.US,D,20050526,000000,6.68275,6.68941,6.64915,6.68719,448361.93441773,0
+EVV.US,D,20050527,000000,6.68719,6.68941,6.66248,6.671,322954.30730949,0
+EVV.US,D,20050531,000000,6.68719,6.71105,6.65842,6.68941,567316.20353207,0
+EVV.US,D,20050601,000000,6.671,6.77008,6.671,6.74122,657476.23990933,0
+EVV.US,D,20050602,000000,6.72845,6.73328,6.69256,6.71346,544705.13292579,0
+EVV.US,D,20050603,000000,6.72474,6.75684,6.71105,6.73328,552775.34296437,0
+EVV.US,D,20050606,000000,6.74956,6.76029,6.72474,6.74762,486319.04926375,0
+EVV.US,D,20050607,000000,6.73328,6.79293,6.73328,6.77443,589398.77103021,0
+EVV.US,D,20050608,000000,6.72096,6.73328,6.71346,6.71781,506488.63005123,0
+EVV.US,D,20050609,000000,6.72474,6.73328,6.67941,6.70661,604985.82997977,0
+EVV.US,D,20050610,000000,6.70661,6.75388,6.69256,6.71105,555997.15843577,0
+EVV.US,D,20050613,000000,6.74391,6.74391,6.69256,6.72096,577260.49207703,0
+EVV.US,D,20050614,000000,6.74122,6.74122,6.66248,6.66248,728524.78249893,0
+EVV.US,D,20050615,000000,6.66775,6.67941,6.64915,6.67941,622494.52190759,0
+EVV.US,D,20050616,000000,6.72474,6.72474,6.67599,6.71346,502182.78877712,0
+EVV.US,D,20050617,000000,6.72474,6.72845,6.68275,6.68941,439747.00951917,0
+EVV.US,D,20050620,000000,6.69996,6.76029,6.68275,6.72474,959425.52082269,0
+EVV.US,D,20050621,000000,6.68941,6.74762,6.68941,6.71105,537161.2644285,0
+EVV.US,D,20050622,000000,6.70661,6.72474,6.67599,6.67941,760271.71562781,0
+EVV.US,D,20050623,000000,6.68275,6.69996,6.65332,6.66775,650741.87821784,0
+EVV.US,D,20050624,000000,6.66775,6.67941,6.64915,6.66248,536633.84210375,0
+EVV.US,D,20050627,000000,6.64915,6.66248,6.62,6.64444,747349.8686717,0
+EVV.US,D,20050628,000000,6.66248,6.66248,6.62,6.64444,622494.52190759,0
+EVV.US,D,20050629,000000,6.63595,6.64444,6.60492,6.6326,627323.46237263,0
+EVV.US,D,20050630,000000,6.64444,6.75388,6.6326,6.73687,589106.95949806,0
+EVV.US,D,20050701,000000,6.74762,6.74956,6.69996,6.74391,470432.61329787,0
+EVV.US,D,20050705,000000,6.75388,6.78294,6.71781,6.7662,396686.43521123,0
+EVV.US,D,20050706,000000,6.76029,6.81209,6.74956,6.79646,595307.41416411,0
+EVV.US,D,20050707,000000,6.72845,6.80008,6.71346,6.77443,542552.21228873,0
+EVV.US,D,20050708,000000,6.77443,6.78739,6.75388,6.77008,350933.62932354,0
+EVV.US,D,20050711,000000,6.77924,6.78739,6.72474,6.73687,675491.8192763,0
+EVV.US,D,20050712,000000,6.73328,6.80008,6.73328,6.78294,524521.50195343,0
+EVV.US,D,20050713,000000,6.80008,6.80424,6.75684,6.75684,604450.84217086,0
+EVV.US,D,20050714,000000,6.7662,6.81885,6.72845,6.79293,601759.69137455,0
+EVV.US,D,20050715,000000,6.79293,6.79646,6.76029,6.78294,456703.42110286,0
+EVV.US,D,20050718,000000,6.79646,6.79646,6.74391,6.75388,552775.34296437,0
+EVV.US,D,20050719,000000,6.77924,6.78739,6.74122,6.74762,1197334.0590513,0
+EVV.US,D,20050720,000000,6.75388,6.75684,6.72845,6.74956,425753.02537834,0
+EVV.US,D,20050721,000000,6.76029,6.7662,6.71781,6.75388,578883.82882244,0
+EVV.US,D,20050722,000000,6.75388,6.77924,6.73328,6.77924,533947.01444124,0
+EVV.US,D,20050725,000000,6.7662,6.78294,6.74122,6.74956,490082.33724477,0
+EVV.US,D,20050726,000000,6.73687,6.78294,6.73687,6.7662,767273.03083204,0
+EVV.US,D,20050727,000000,6.77924,6.80424,6.75388,6.77443,443510.29750021,0
+EVV.US,D,20050728,000000,6.7662,6.77924,6.75388,6.75684,529359.08868608,0
+EVV.US,D,20050729,000000,6.77008,6.81209,6.7662,6.81209,459134.10308716,0
+EVV.US,D,20050801,000000,6.80424,6.83356,6.79063,6.80794,515374.83159631,0
+EVV.US,D,20050802,000000,6.80794,6.82282,6.74956,6.79063,453484.8479818,0
+EVV.US,D,20050803,000000,6.79293,6.81209,6.77924,6.79293,458599.11527825,0
+EVV.US,D,20050804,000000,6.80424,6.81737,6.78739,6.78739,538525.21314532,0
+EVV.US,D,20050805,000000,6.79646,6.80008,6.7662,6.77008,394803.71043727,0
+EVV.US,D,20050808,000000,6.77443,6.77924,6.71781,6.72845,679004.36549639,0
+EVV.US,D,20050809,000000,6.71781,6.73328,6.671,6.67941,641315.28494655,0
+EVV.US,D,20050810,000000,6.67941,6.69996,6.66775,6.671,607689.95017751,0
+EVV.US,D,20050811,000000,6.68941,6.70301,6.66248,6.69534,592879.97453018,0
+EVV.US,D,20050812,000000,6.70301,6.71781,6.68275,6.69256,444582.43468491,0
+EVV.US,D,20050815,000000,6.70301,6.70661,6.66775,6.671,618709.61825752,0
+EVV.US,D,20050816,000000,6.68719,6.68941,6.65332,6.66248,491967.22358563,0
+EVV.US,D,20050817,000000,6.68719,6.68719,6.6326,6.6326,610921.49269999,0
+EVV.US,D,20050818,000000,6.64092,6.74122,6.6326,6.69996,887046.53380327,0
+EVV.US,D,20050819,000000,6.69256,6.72845,6.69256,6.72096,414991.66454344,0
+EVV.US,D,20050822,000000,6.71105,6.73328,6.69256,6.69256,548213.35601207,0
+EVV.US,D,20050823,000000,6.69256,6.71346,6.67599,6.69256,616556.69762046,0
+EVV.US,D,20050824,000000,6.68719,6.72096,6.68719,6.69256,560052.25794893,0
+EVV.US,D,20050825,000000,6.70301,6.71105,6.68941,6.69534,801995.36080521,0
+EVV.US,D,20050826,000000,6.68941,6.70661,6.68941,6.69996,500568.09829932,0
+EVV.US,D,20050829,000000,6.69534,6.74122,6.69256,6.72845,544440.34097996,0
+EVV.US,D,20050830,000000,6.71346,6.73328,6.69256,6.69996,543362.79987798,0
+EVV.US,D,20050831,000000,6.69256,6.71781,6.69256,6.70661,546590.01926666,0
+EVV.US,D,20050901,000000,6.71105,6.79646,6.69534,6.74122,628675.52247148,0
+EVV.US,D,20050902,000000,6.77924,6.80008,6.73328,6.76029,498416.25844572,0
+EVV.US,D,20050906,000000,6.79063,6.80008,6.74956,6.79646,435984.80232158,0
+EVV.US,D,20050907,000000,6.80008,6.80008,6.7662,6.79293,539327.15446696,0
+EVV.US,D,20050908,000000,6.74122,6.76029,6.71781,6.73328,511597.49343041,0
+EVV.US,D,20050909,000000,6.74122,6.74391,6.71781,6.72474,574584.47224902,0
+EVV.US,D,20050912,000000,6.72845,6.73687,6.69256,6.71105,552245.75907272,0
+EVV.US,D,20050913,000000,6.70301,6.71781,6.68941,6.70661,590999.41132308,0
+EVV.US,D,20050914,000000,6.71346,6.71346,6.69534,6.69534,568936.29792713,0
+EVV.US,D,20050915,000000,6.69256,6.69996,6.65842,6.671,519947.62638316,0
+EVV.US,D,20050916,000000,6.66775,6.68719,6.64092,6.64092,650200.40570821,0
+EVV.US,D,20050919,000000,6.66775,6.671,6.56136,6.56681,883532.90679971,0
+EVV.US,D,20050920,000000,6.56681,6.69534,6.55026,6.57163,1384382.0087967,0
+EVV.US,D,20050921,000000,6.54025,6.59095,6.52249,6.52507,1048510.1776648,0
+EVV.US,D,20050922,000000,6.52507,6.55026,6.51815,6.52507,745470.38624808,0
+EVV.US,D,20050923,000000,6.52249,6.52998,6.44708,6.47104,876543.48021346,0
+EVV.US,D,20050926,000000,6.47104,6.48198,6.40183,6.40711,873844.76393298,0
+EVV.US,D,20050927,000000,6.41044,6.41044,6.33791,6.38028,1408867.1579093,0
+EVV.US,D,20050928,000000,6.36622,6.46003,6.36287,6.37185,928751.80566196,0
+EVV.US,D,20050929,000000,6.3763,6.41794,6.36622,6.38379,733375.33863299,0
+EVV.US,D,20050930,000000,6.40711,6.40711,6.37185,6.38028,553052.02352818,0
+EVV.US,D,20051003,000000,6.3763,6.44708,6.37185,6.41462,767273.03083204,0
+EVV.US,D,20051004,000000,6.43366,6.47104,6.42266,6.46577,708609.18582274,0
+EVV.US,D,20051005,000000,6.46003,6.52998,6.46003,6.49371,749242.32049673,0
+EVV.US,D,20051006,000000,6.48198,6.6127,6.47456,6.59578,2197132.2457361,0
+EVV.US,D,20051007,000000,6.59578,6.59578,6.50723,6.51417,705912.63110917,0
+EVV.US,D,20051010,000000,6.51073,6.5546,6.49047,6.49908,520213.49911241,0
+EVV.US,D,20051011,000000,6.49908,6.49908,6.39352,6.45605,915292.80933003,0
+EVV.US,D,20051012,000000,6.42996,6.4355,6.27074,6.30304,1234755.105305,0
+EVV.US,D,20051013,000000,6.29867,6.29867,6.14053,6.18218,1052805.2111044,0
+EVV.US,D,20051014,000000,6.19809,6.22345,6.1349,6.16858,901034.03324336,0
+EVV.US,D,20051017,000000,6.14305,6.18562,6.11493,6.11493,1003566.878583,0
+EVV.US,D,20051018,000000,6.099,6.14305,6.00547,6.0482,1221015.1052753,0
+EVV.US,D,20051019,000000,6.0482,6.2018,6.03802,6.18218,1135699.1403316,0
+EVV.US,D,20051020,000000,6.22345,6.29507,6.18218,6.21419,1040967.3899509,0
+EVV.US,D,20051021,000000,6.16858,6.38028,6.16858,6.33791,1575988.7031439,0
+EVV.US,D,20051024,000000,6.34586,6.39785,6.30644,6.34586,699448.46528075,0
+EVV.US,D,20051025,000000,6.35511,6.39785,6.34586,6.38379,1041779.0583236,0
+EVV.US,D,20051026,000000,6.35511,6.38979,6.30644,6.32041,676570.44116172,0
+EVV.US,D,20051027,000000,6.31117,6.31587,6.27978,6.27978,398301.12568903,0
+EVV.US,D,20051028,000000,6.28832,6.3344,6.27978,6.30644,605260.34897666,0
+EVV.US,D,20051031,000000,6.318,6.318,6.22734,6.23642,663121.17188087,0
+EVV.US,D,20051101,000000,6.22345,6.25565,6.2018,6.22345,676309.97234971,0
+EVV.US,D,20051102,000000,6.23927,6.318,6.23204,6.26249,635670.35297502,0
+EVV.US,D,20051103,000000,6.25305,6.318,6.25305,6.25814,604985.82997977,0
+EVV.US,D,20051104,000000,6.24963,6.28368,6.22345,6.23204,686527.69910809,0
+EVV.US,D,20051107,000000,6.22345,6.318,6.22345,6.30304,746285.29697116,0
+EVV.US,D,20051108,000000,6.27509,6.28368,6.20514,6.20994,569188.12047154,0
+EVV.US,D,20051109,000000,6.22345,6.22345,6.16858,6.16858,806841.59380549,0
+EVV.US,D,20051110,000000,6.16858,6.17505,6.11168,6.1228,1068968.327634,0
+EVV.US,D,20051111,000000,6.08974,6.15943,6.08974,6.14868,752740.81653193,0
+EVV.US,D,20051114,000000,6.14305,6.16433,6.11168,6.14868,957546.03839908,0
+EVV.US,D,20051115,000000,6.099,6.15943,6.06328,6.06328,1064658.1632263,0
+EVV.US,D,20051116,000000,6.11168,6.13203,6.06328,6.06792,973411.93947935,0
+EVV.US,D,20051117,000000,6.06792,6.10215,6.02351,6.07605,1108520.6788558,0
+EVV.US,D,20051118,000000,6.03802,6.14305,6.02526,6.05571,1405914.4575175,0
+EVV.US,D,20051121,000000,6.06792,6.08541,6.00175,6.01943,1230971.2824385,0
+EVV.US,D,20051122,000000,6.01943,6.02961,5.9527,5.96716,1716742.3744919,0
+EVV.US,D,20051123,000000,5.96281,6.01943,5.9454,6.00175,1114180.7417956,0
+EVV.US,D,20051125,000000,6.00175,6.06792,6.00175,6.06792,541210.96002438,0
+EVV.US,D,20051128,000000,6.05977,6.1349,6.05571,6.11493,869801.5530378,0
+EVV.US,D,20051129,000000,6.1228,6.13203,6.04293,6.08541,1364735.5272001,0
+EVV.US,D,20051130,000000,6.08541,6.08974,6.02351,6.06792,1186575.9405669,0
+EVV.US,D,20051201,000000,6.06792,6.11168,6.05977,6.07902,1155892.4983551,0
+EVV.US,D,20051202,000000,6.09492,6.09492,6.01943,6.05571,1319250.7556085,0
+EVV.US,D,20051205,000000,6.05135,6.10852,6.02351,6.09492,1236088.7920852,0
+EVV.US,D,20051206,000000,6.099,6.18562,6.0718,6.14868,1273214.7844563,0
+EVV.US,D,20051207,000000,6.15943,6.23642,6.1349,6.22345,2105364.0035817,0
+EVV.US,D,20051208,000000,6.18218,6.19013,6.07605,6.09492,1130590.2769524,0
+EVV.US,D,20051209,000000,6.07605,6.11493,6.02351,6.05135,1145931.9980583,0
+EVV.US,D,20051212,000000,6.03802,6.05135,5.99796,6.00175,1286419.7966769,0
+EVV.US,D,20051213,000000,6.00175,6.01221,5.96716,5.97603,1571954.1385164,0
+EVV.US,D,20051214,000000,5.96281,5.98232,5.91451,5.97603,2039424.3243713,0
+EVV.US,D,20051215,000000,5.96281,5.99102,5.9454,5.98232,1261387.7711374,0
+EVV.US,D,20051216,000000,5.98677,6.02351,5.95504,5.97224,1492554.3821905,0
+EVV.US,D,20051219,000000,5.98232,5.99473,5.9244,5.93717,1677185.7001363,0
+EVV.US,D,20051220,000000,5.93514,5.97224,5.92016,5.9527,2136044.2034433,0
+EVV.US,D,20051221,000000,5.9454,5.96281,5.90831,5.91219,1886025.486631,0
+EVV.US,D,20051222,000000,5.91451,5.93514,5.91219,5.91219,2026505.7197656,0
+EVV.US,D,20051223,000000,5.91219,5.96281,5.91219,5.96281,1439820.7959842,0
+EVV.US,D,20051227,000000,5.96281,6.01221,5.9527,5.99796,1992863.0924614,0
+EVV.US,D,20051228,000000,5.9527,5.96281,5.9244,5.92735,1643552.799883,0
+EVV.US,D,20051229,000000,5.93071,5.98232,5.93071,5.96716,2236955.8736043,0
+EVV.US,D,20051230,000000,5.96716,6.00175,5.96281,5.97603,1652164.4824314,0
+EVV.US,D,20060103,000000,5.97224,6.08252,5.97224,6.07605,949474.74757703,0
+EVV.US,D,20060104,000000,6.11168,6.21419,6.08541,6.20514,1183616.7554744,0
+EVV.US,D,20060105,000000,6.21827,6.23642,6.20514,6.22086,1033966.0747468,0
+EVV.US,D,20060106,000000,6.22086,6.29867,6.21419,6.29163,1271083.4794883,0
+EVV.US,D,20060109,000000,6.29507,6.32985,6.29163,6.318,1094799.0521449,0
+EVV.US,D,20060110,000000,6.32985,6.41794,6.318,6.41794,1204333.2126886,0
+EVV.US,D,20060111,000000,6.41044,6.46577,6.38979,6.41462,915035.58286838,0
+EVV.US,D,20060112,000000,6.46003,6.46272,6.41462,6.42996,937633.68407326,0
+EVV.US,D,20060113,000000,6.46003,6.47104,6.41044,6.43366,833743.37471756,0
+EVV.US,D,20060117,000000,6.42996,6.46577,6.32041,6.43366,1244157.9213402,0
+EVV.US,D,20060118,000000,6.44254,6.4506,6.40711,6.43366,787200.51612619,0
+EVV.US,D,20060119,000000,6.43366,6.47456,6.41044,6.4355,739556.33919692,0
+EVV.US,D,20060120,000000,6.46003,6.47825,6.41462,6.41794,729324.56225365,0
+EVV.US,D,20060123,000000,6.42996,6.4506,6.41794,6.4355,644020.48592776,0
+EVV.US,D,20060124,000000,6.44708,6.47456,6.43885,6.4506,750057.23121979,0
+EVV.US,D,20060125,000000,6.47456,6.47825,6.4506,6.47104,944619.86830917,0
+EVV.US,D,20060126,000000,6.47456,6.47825,6.46003,6.46577,664475.39354664,0
+EVV.US,D,20060127,000000,6.46577,6.47825,6.43885,6.45605,689498.77281857,0
+EVV.US,D,20060130,000000,6.47104,6.47456,6.42266,6.4245,779116.25590274,0
+EVV.US,D,20060131,000000,6.44254,6.46272,6.4245,6.4355,747086.15750931,0
+EVV.US,D,20060201,000000,6.4355,6.46577,6.41462,6.45605,672804.99161379,0
+EVV.US,D,20060202,000000,6.46003,6.49908,6.44708,6.49047,863620.55247389,0
+EVV.US,D,20060203,000000,6.47825,6.51417,6.43366,6.46272,802802.70604408,0
+EVV.US,D,20060206,000000,6.47825,6.50399,6.46003,6.48547,629762.79062455,0
+EVV.US,D,20060207,000000,6.52249,6.53257,6.47456,6.50399,694607.63619775,0
+EVV.US,D,20060208,000000,6.318,6.46272,6.26685,6.43885,771304.35310926,0
+EVV.US,D,20060209,000000,6.42996,6.49371,6.42996,6.46577,650200.40570821,0
+EVV.US,D,20060210,000000,6.47825,6.49908,6.44708,6.46577,570006.27354495,0
+EVV.US,D,20060213,000000,6.46272,6.50399,6.4355,6.50399,639995.64835126,0
+EVV.US,D,20060214,000000,6.50723,6.51073,6.46577,6.46577,678190.53555678,0
+EVV.US,D,20060215,000000,6.48198,6.49908,6.43366,6.43885,782070.03707795,0
+EVV.US,D,20060216,000000,6.46577,6.47456,6.43366,6.44708,789620.39027597,0
+EVV.US,D,20060217,000000,6.48198,6.49908,6.46272,6.46577,649664.33711584,0
+EVV.US,D,20060221,000000,6.47104,6.52249,6.46272,6.49908,1351005.2542217,0
+EVV.US,D,20060222,000000,6.51417,6.53257,6.47104,6.48198,941386.16421976,0
+EVV.US,D,20060223,000000,6.53257,6.54608,6.48198,6.51073,822710.7372361,0
+EVV.US,D,20060224,000000,6.52249,6.55026,6.50399,6.50399,549553.52749295,0
+EVV.US,D,20060227,000000,6.50723,6.54025,6.48198,6.51417,540926.71397642,0
+EVV.US,D,20060228,000000,6.54025,6.55026,6.52249,6.54304,644559.79687048,0
+EVV.US,D,20060301,000000,6.5546,6.56681,6.52249,6.5546,584282.34216684,0
+EVV.US,D,20060302,000000,6.56136,6.57875,6.54304,6.57875,486591.40669371,0
+EVV.US,D,20060303,000000,6.58124,6.58467,6.53257,6.5584,523967.06004238,0
+EVV.US,D,20060306,000000,6.5584,6.5584,6.47825,6.50399,559518.35092347,0
+EVV.US,D,20060307,000000,6.51417,6.52249,6.46577,6.47825,848818.14231071,0
+EVV.US,D,20060308,000000,6.46577,6.49371,6.3344,6.34586,836165.41043422,0
+EVV.US,D,20060309,000000,6.36287,6.46272,6.36287,6.4245,657476.23990933,0
+EVV.US,D,20060310,000000,6.46272,6.46272,6.38979,6.41794,566231.09694593,0
+EVV.US,D,20060313,000000,6.43885,6.46272,6.41044,6.43366,606328.16302755,0
+EVV.US,D,20060314,000000,6.44254,6.44708,6.39352,6.39785,703758.62968867,0
+EVV.US,D,20060315,000000,6.41044,6.41462,6.37185,6.3763,786925.99712929,0
+EVV.US,D,20060316,000000,6.39785,6.42996,6.3763,6.42266,540123.69187133,0
+EVV.US,D,20060317,000000,6.42996,6.52249,6.42996,6.4506,887852.7982587,0
+EVV.US,D,20060320,000000,6.46577,6.54025,6.46272,6.51417,884070.05617552,0
+EVV.US,D,20060321,000000,6.53257,6.53666,6.46577,6.46882,696761.63761824,0
+EVV.US,D,20060322,000000,6.48198,6.54025,6.46882,6.53666,716679.39586134,0
+EVV.US,D,20060323,000000,6.5546,6.5584,6.52998,6.52998,569188.12047154,0
+EVV.US,D,20060324,000000,6.54025,6.55026,6.51073,6.52249,519947.62638316,0
+EVV.US,D,20060327,000000,6.50723,6.54025,6.48198,6.49047,463160.02144711,0
+EVV.US,D,20060328,000000,6.48198,6.48198,6.44708,6.44708,775619.92143442,0
+EVV.US,D,20060329,000000,6.4355,6.46882,6.43366,6.44708,537446.5912599,0
+EVV.US,D,20060330,000000,6.46272,6.47825,6.43885,6.46003,475815.99567395,0
+EVV.US,D,20060331,000000,6.46577,6.47104,6.42266,6.42266,594222.30757797,0
+EVV.US,D,20060403,000000,6.4245,6.44708,6.41044,6.44708,400998.76118605,0
+EVV.US,D,20060404,000000,6.43885,6.50399,6.4355,6.44708,557623.73753156,0
+EVV.US,D,20060405,000000,6.45605,6.49908,6.45605,6.48547,485498.73462342,0
+EVV.US,D,20060406,000000,6.49908,6.51815,6.48198,6.49371,563006.03912417,0
+EVV.US,D,20060407,000000,6.49371,6.51073,6.38379,6.41044,998447.20736924,0
+EVV.US,D,20060410,000000,6.38028,6.40183,6.33791,6.34586,652355.48791216,0
+EVV.US,D,20060411,000000,6.34586,6.39352,6.34586,6.35511,581577.14118564,0
+EVV.US,D,20060412,000000,6.37185,6.38703,6.34586,6.37185,525868.15813503,0
+EVV.US,D,20060413,000000,6.35511,6.36287,6.30644,6.32041,534757.60203048,0
+EVV.US,D,20060417,000000,6.3344,6.33791,6.24334,6.25814,637022.41307388,0
+EVV.US,D,20060418,000000,6.25814,6.29867,6.24334,6.29163,829982.24830343,0
+EVV.US,D,20060419,000000,6.31117,6.318,6.27509,6.29867,818142.26558309,0
+EVV.US,D,20060420,000000,6.29867,6.38379,6.28832,6.3344,973411.93947935,0
+EVV.US,D,20060421,000000,6.34586,6.38703,6.34206,6.34206,715332.73967972,0
+EVV.US,D,20060424,000000,6.34206,6.38379,6.32985,6.35511,741694.12886561,0
+EVV.US,D,20060425,000000,6.34206,6.36622,6.29867,6.32708,624904.66900631,0
+EVV.US,D,20060426,000000,6.34586,6.35511,6.29867,6.318,666890.94456262,0
+EVV.US,D,20060427,000000,6.32708,6.36287,6.29867,6.35029,579686.85092751,0
+EVV.US,D,20060428,000000,6.35029,6.38379,6.35029,6.35029,469886.81765443,0
+EVV.US,D,20060501,000000,6.34586,6.41044,6.34586,6.36622,651279.02759362,0
+EVV.US,D,20060502,000000,6.3763,6.3763,6.32513,6.35029,705640.27367919,0
+EVV.US,D,20060503,000000,6.35029,6.41462,6.32985,6.41462,875739.37732492,0
+EVV.US,D,20060504,000000,6.40711,6.43366,6.36622,6.42996,539601.67346386,0
+EVV.US,D,20060505,000000,6.42266,6.44708,6.40183,6.44254,479308.00700844,0
+EVV.US,D,20060508,000000,6.41044,6.41044,6.36287,6.38379,482272.59601821,0
+EVV.US,D,20060509,000000,6.37185,6.38979,6.35511,6.35511,590187.7429504,0
+EVV.US,D,20060510,000000,6.36287,6.38379,6.34586,6.37185,513483.46055474,0
+EVV.US,D,20060511,000000,6.35964,6.38028,6.32708,6.3344,782070.03707795,0
+EVV.US,D,20060512,000000,6.32985,6.35964,6.32513,6.34586,436796.47069428,0
+EVV.US,D,20060515,000000,6.32708,6.38379,6.32513,6.35029,596111.51705262,0
+EVV.US,D,20060516,000000,6.35511,6.38979,6.35511,6.37185,507843.93250045,0
+EVV.US,D,20060517,000000,6.36287,6.38979,6.318,6.34206,671735.01599597,0
+EVV.US,D,20060518,000000,6.318,6.46003,6.318,6.38379,898333.15539599,0
+EVV.US,D,20060519,000000,6.38028,6.4245,6.35964,6.39352,372461.75491061,0
+EVV.US,D,20060522,000000,6.37185,6.43885,6.37185,6.38379,563544.26928343,0
+EVV.US,D,20060523,000000,6.38979,6.41044,6.38703,6.41044,589921.87022112,0
+EVV.US,D,20060524,000000,6.42266,6.43885,6.38703,6.39785,805485.21057279,0
+EVV.US,D,20060525,000000,6.39785,6.44708,6.39785,6.42996,759735.64703543,0
+EVV.US,D,20060526,000000,6.46272,6.46272,6.42266,6.42266,476893.53677593,0
+EVV.US,D,20060530,000000,6.41462,6.43885,6.40183,6.40711,707519.75610278,0
+EVV.US,D,20060531,000000,6.41044,6.4245,6.37185,6.38028,711567.2901318,0
+EVV.US,D,20060601,000000,6.37185,6.39352,6.33791,6.34586,750594.3805956,0
+EVV.US,D,20060602,000000,6.38028,6.42266,6.36287,6.41044,802250.42569994,0
+EVV.US,D,20060605,000000,6.42996,6.43885,6.41044,6.41044,590187.7429504,0
+EVV.US,D,20060606,000000,6.46003,6.46577,6.41462,6.46272,675773.90375736,0
+EVV.US,D,20060607,000000,6.44708,6.47825,6.4245,6.44708,679540.43408873,0
+EVV.US,D,20060608,000000,6.38979,6.41462,6.3763,6.40711,488194.20855354,0
+EVV.US,D,20060609,000000,6.40711,6.44708,6.40183,6.42266,518876.56998188,0
+EVV.US,D,20060612,000000,6.41044,6.46272,6.41044,6.41044,399924.46243441,0
+EVV.US,D,20060613,000000,6.41794,6.43366,6.38379,6.39352,617362.96207591,0
+EVV.US,D,20060614,000000,6.40711,6.43366,6.38979,6.41044,485232.86189415,0
+EVV.US,D,20060615,000000,6.40183,6.46272,6.38979,6.39785,637831.91987967,0
+EVV.US,D,20060616,000000,6.42996,6.44708,6.41044,6.44708,531793.01302074,0
+EVV.US,D,20060619,000000,6.46577,6.46577,6.42996,6.44708,541210.96002438,0
+EVV.US,D,20060620,000000,6.4355,6.48198,6.42996,6.44708,1189528.6409585,0
+EVV.US,D,20060621,000000,6.44708,6.46882,6.44254,6.46003,601221.46121528,0
+EVV.US,D,20060622,000000,6.4506,6.47104,6.44708,6.46003,569188.12047154,0
+EVV.US,D,20060623,000000,6.4506,6.47104,6.44708,6.4506,515093.82789871,0
+EVV.US,D,20060626,000000,6.4506,6.46003,6.39785,6.42996,523175.92655526,0
+EVV.US,D,20060627,000000,6.42996,6.45605,6.41794,6.44708,566499.13124212,0
+EVV.US,D,20060628,000000,6.43885,6.46272,6.43366,6.44254,405844.99418633,0
+EVV.US,D,20060629,000000,6.4506,6.47456,6.42996,6.4506,398837.19428139,0
+EVV.US,D,20060630,000000,6.4506,6.48547,6.4355,6.4355,381876.4595639,0
+EVV.US,D,20060703,000000,6.4355,6.43885,6.41044,6.43885,180861.5452641,0
+EVV.US,D,20060705,000000,6.42996,6.49047,6.42996,6.44254,324290.15565657,0
+EVV.US,D,20060706,000000,6.43885,6.54025,6.42266,6.50399,735523.93613624,0
+EVV.US,D,20060707,000000,6.50399,6.51417,6.47104,6.47104,447820.46190811,0
+EVV.US,D,20060710,000000,6.44708,6.45605,6.39785,6.40711,498150.38571644,0
+EVV.US,D,20060711,000000,6.41044,6.42996,6.39352,6.39352,558696.95549971,0
+EVV.US,D,20060712,000000,6.38979,6.42996,6.38979,6.4245,527487.17174664,0
+EVV.US,D,20060713,000000,6.41462,6.45605,6.41462,6.43885,604985.82997977,0
+EVV.US,D,20060714,000000,6.44708,6.46003,6.42996,6.4355,419555.81306264,0
+EVV.US,D,20060717,000000,6.42996,6.47825,6.4245,6.47825,591539.80304926,0
+EVV.US,D,20060718,000000,6.47825,6.49047,6.44708,6.46577,656664.57153662,0
+EVV.US,D,20060719,000000,6.46577,6.51815,6.46577,6.50723,605529.46405629,0
+EVV.US,D,20060720,000000,6.52249,6.52249,6.48198,6.49371,800381.75111087,0
+EVV.US,D,20060721,000000,6.48198,6.51815,6.48198,6.51417,626780.90907956,0
+EVV.US,D,20060724,000000,6.54304,6.54304,6.50399,6.51417,586959.44277828,0
+EVV.US,D,20060725,000000,6.54025,6.54025,6.48547,6.50723,590463.34273075,0
+EVV.US,D,20060726,000000,6.48198,6.54608,6.48198,6.50399,684116.47122595,0
+EVV.US,D,20060727,000000,6.48198,6.57616,6.48198,6.54608,593951.03093142,0
+EVV.US,D,20060728,000000,6.54608,6.59095,6.54608,6.57163,353084.3883937,0
+EVV.US,D,20060731,000000,6.57875,6.59578,6.55026,6.5584,453191.95566622,0
+EVV.US,D,20060801,000000,6.57163,6.58837,6.53257,6.57875,447280.07018194,0
+EVV.US,D,20060802,000000,6.59095,6.62,6.57875,6.60161,489005.87692624,0
+EVV.US,D,20060803,000000,6.59095,6.66775,6.59095,6.65332,589649.51279113,0
+EVV.US,D,20060804,000000,6.68719,6.68941,6.65332,6.68941,550355.46881458,0
+EVV.US,D,20060807,000000,6.64092,6.70301,6.64092,6.67941,629480.70614349,0
+EVV.US,D,20060808,000000,6.60492,6.64915,6.59095,6.62964,581041.0725933,0
+EVV.US,D,20060809,000000,6.58124,6.64694,6.58124,6.6127,599083.67154657,0
+EVV.US,D,20060810,000000,6.6326,6.68719,6.6127,6.61576,753275.80434086,0
+EVV.US,D,20060811,000000,6.6127,6.66248,6.6127,6.64092,321332.05134754,0
+EVV.US,D,20060814,000000,6.66775,6.68275,6.64694,6.66775,617908.75771934,0
+EVV.US,D,20060815,000000,6.68275,6.68719,6.60161,6.60161,811142.03116232,0
+EVV.US,D,20060816,000000,6.6326,6.6326,6.60161,6.62473,592350.39063852,0
+EVV.US,D,20060817,000000,6.66248,6.66248,6.62964,6.63595,618172.4688817,0
+EVV.US,D,20060818,000000,6.6326,6.671,6.6326,6.65842,541751.35175055,0
+EVV.US,D,20060821,000000,6.68275,6.68719,6.6326,6.63595,797696.00423181,0
+EVV.US,D,20060822,000000,6.64694,6.66775,6.63595,6.64694,750322.02316563,0
+EVV.US,D,20060823,000000,6.66248,6.66248,6.60161,6.62,797942.42285896,0
+EVV.US,D,20060824,000000,6.64694,6.66775,6.59095,6.60492,857957.24718366,0
+EVV.US,D,20060825,000000,6.60492,6.65842,6.59578,6.64444,771034.15724616,0
+EVV.US,D,20060828,000000,6.65842,6.671,6.62964,6.64694,819474.87157984,0
+EVV.US,D,20060829,000000,6.64694,6.66248,6.64092,6.66248,547394.12215521,0
+EVV.US,D,20060830,000000,6.64444,6.66775,6.609,6.64694,719642.90408763,0
+EVV.US,D,20060831,000000,6.65842,6.68719,6.64915,6.68719,512947.39196236,0
+EVV.US,D,20060901,000000,6.68275,6.70301,6.671,6.67599,636477.69821391,0
+EVV.US,D,20060905,000000,6.67941,6.69996,6.64444,6.64915,796874.60880805,0
+EVV.US,D,20060906,000000,6.64444,6.64915,6.6127,6.61576,494647.56654744,0
+EVV.US,D,20060907,000000,6.54025,6.57163,6.51073,6.52998,979879.34765812,0
+EVV.US,D,20060908,000000,6.52998,6.59095,6.52998,6.57875,554674.27949011,0
+EVV.US,D,20060911,000000,6.58467,6.60492,6.58124,6.60161,550355.46881458,0
+EVV.US,D,20060912,000000,6.6127,6.64915,6.6127,6.6326,587506.31920515,0
+EVV.US,D,20060913,000000,6.64092,6.66775,6.62,6.65332,621410.4961049,0
+EVV.US,D,20060914,000000,6.65332,6.67599,6.64915,6.66248,461018.98942803,0
+EVV.US,D,20060915,000000,6.671,6.67941,6.65332,6.671,438949.39133135,0
+EVV.US,D,20060918,000000,6.66248,6.69996,6.65332,6.69256,737407.74169366,0
+EVV.US,D,20060919,000000,6.69534,6.71105,6.67941,6.69534,699176.10785076,0
+EVV.US,D,20060920,000000,6.70301,6.70661,6.67941,6.68941,870889.9019743,0
+EVV.US,D,20060921,000000,6.671,6.71105,6.671,6.69534,749512.51635983,0
+EVV.US,D,20060922,000000,6.68941,6.70301,6.68719,6.69534,575119.46005795,0
+EVV.US,D,20060925,000000,6.69996,6.70661,6.67599,6.69996,672263.51910417,0
+EVV.US,D,20060926,000000,6.69996,6.71346,6.68941,6.69996,727180.28788419,0
+EVV.US,D,20060927,000000,6.70301,6.72096,6.69534,6.70661,644822.42724939,0
+EVV.US,D,20060928,000000,6.71781,6.71781,6.56681,6.59095,3214687.7045424,0
+EVV.US,D,20060929,000000,6.57875,6.59938,6.56136,6.57616,1168816.506878,0
+EVV.US,D,20061002,000000,6.57163,6.59578,6.56136,6.57616,848818.14231071,0
+EVV.US,D,20061003,000000,6.57875,6.59578,6.5584,6.58467,876267.88043312,0
+EVV.US,D,20061004,000000,6.58124,6.6127,6.57163,6.60161,724743.1211992,0
+EVV.US,D,20061005,000000,6.58467,6.64444,6.58467,6.63595,945162.42160222,0
+EVV.US,D,20061006,000000,6.59095,6.609,6.57616,6.58837,842893.28742502,0
+EVV.US,D,20061009,000000,6.58467,6.62,6.57163,6.57163,737407.74169366,0
+EVV.US,D,20061010,000000,6.59578,6.62964,6.57163,6.60161,783690.13147302,0
+EVV.US,D,20061011,000000,6.6127,6.63595,6.60492,6.62,778846.06003965,0
+EVV.US,D,20061012,000000,6.64092,6.64694,6.62,6.62,774275.42681973,0
+EVV.US,D,20061013,000000,6.64444,6.65332,6.6326,6.64444,610114.14746109,0
+EVV.US,D,20061016,000000,6.68275,6.68275,6.64915,6.66248,625719.57972936,0
+EVV.US,D,20061017,000000,6.65842,6.67941,6.65332,6.65842,727977.90607204,0
+EVV.US,D,20061018,000000,6.68275,6.68275,6.66248,6.66248,727713.11412621,0
+EVV.US,D,20061019,000000,6.66248,6.69996,6.66248,6.69256,762977.99739247,0
+EVV.US,D,20061020,000000,6.68275,6.72474,6.68275,6.69534,712632.94261578,0
+EVV.US,D,20061023,000000,6.69256,6.72474,6.68941,6.70301,767818.82647546,0
+EVV.US,D,20061024,000000,6.70301,6.72474,6.68941,6.69996,1033966.0747468,0
+EVV.US,D,20061025,000000,6.70661,6.74762,6.70301,6.74122,761080.14165015,0
+EVV.US,D,20061026,000000,6.74956,6.79063,6.74391,6.74762,819474.87157984,0
+EVV.US,D,20061027,000000,6.75684,6.78739,6.75684,6.77008,556558.08504755,0
+EVV.US,D,20061030,000000,6.79293,6.79646,6.75388,6.77008,682508.26544885,0
+EVV.US,D,20061031,000000,6.77443,6.79293,6.7662,6.7662,683035.68777359,0
+EVV.US,D,20061101,000000,6.78294,6.79063,6.74956,6.75388,634063.22798139,0
+EVV.US,D,20061102,000000,6.76029,6.77008,6.671,6.71346,1030472.9826288,0
+EVV.US,D,20061103,000000,6.68941,6.71105,6.6326,6.64915,585346.91386738,0
+EVV.US,D,20061106,000000,6.63595,6.71346,6.6326,6.70301,694337.44033466,0
+EVV.US,D,20061107,000000,6.71105,6.74391,6.69996,6.74391,621681.77275144,0
+EVV.US,D,20061108,000000,6.69996,6.70661,6.65842,6.671,669576.69144166,0
+EVV.US,D,20061109,000000,6.69534,6.70301,6.65332,6.67599,739028.91687216,0
+EVV.US,D,20061110,000000,6.69534,6.70301,6.671,6.69534,522643.10031327,0
+EVV.US,D,20061113,000000,6.69996,6.71781,6.67599,6.71105,619246.76763334,0
+EVV.US,D,20061114,000000,6.71781,6.75388,6.71105,6.73328,718565.36298566,0
+EVV.US,D,20061115,000000,6.71105,6.75388,6.71105,6.72845,823520.2440419,0
+EVV.US,D,20061116,000000,6.74391,6.74956,6.72474,6.74391,748436.0560413,0
+EVV.US,D,20061117,000000,6.74956,6.75388,6.71105,6.72096,713192.7884441,0
+EVV.US,D,20061120,000000,6.70301,6.74391,6.68941,6.71346,1044469.1283365,0
+EVV.US,D,20061121,000000,6.70661,6.74391,6.70301,6.73328,835356.98441188,0
+EVV.US,D,20061122,000000,6.72845,6.78294,6.72845,6.75388,1083488.6533163,0
+EVV.US,D,20061124,000000,6.75684,6.77924,6.71781,6.74391,471786.83496364,0
+EVV.US,D,20061127,000000,6.74391,6.80008,6.73328,6.78294,1110683.3265439,0
+EVV.US,D,20061128,000000,6.77924,6.80424,6.74762,6.79646,809804.02124832,0
+EVV.US,D,20061129,000000,6.78294,6.83929,6.78294,6.82282,885964.66956747,0
+EVV.US,D,20061130,000000,6.83143,6.86465,6.82282,6.83929,635670.35297502,0
+EVV.US,D,20061201,000000,6.84234,6.87335,6.83662,6.86123,523967.06004238,0
+EVV.US,D,20061204,000000,6.87335,6.8937,6.86123,6.86465,629480.70614349,0
+EVV.US,D,20061205,000000,6.88205,6.92229,6.86465,6.88205,808986.94895837,0
+EVV.US,D,20061206,000000,6.8937,6.89647,6.85456,6.88574,931987.67131825,0
+EVV.US,D,20061207,000000,6.87335,6.88574,6.82673,6.85836,924711.83711714,0
+EVV.US,D,20061208,000000,6.85031,6.85031,6.81885,6.82673,586420.13183554,0
+EVV.US,D,20061211,000000,6.83143,6.8468,6.81737,6.82282,627868.1772326,0
+EVV.US,D,20061212,000000,6.84234,6.8468,6.80008,6.80008,667164.38277605,0
+EVV.US,D,20061213,000000,6.84234,6.84234,6.78294,6.79646,863083.40309808,0
+EVV.US,D,20061214,000000,6.78739,6.82282,6.77924,6.78739,758394.39477111,0
+EVV.US,D,20061215,000000,6.78739,6.81209,6.74762,6.75388,697566.82129023,0
+EVV.US,D,20061218,000000,6.81885,6.83356,6.69534,6.70661,1265958.4043574,0
+EVV.US,D,20061219,000000,6.71781,6.75388,6.70661,6.73328,1373603.3554265,0
+EVV.US,D,20061220,000000,6.74391,6.7662,6.71346,6.76029,822977.69074884,0
+EVV.US,D,20061221,000000,6.76029,6.7662,6.72845,6.73328,735787.64729861,0
+EVV.US,D,20061222,000000,6.74762,6.79646,6.74762,6.79293,727713.11412621,0
+EVV.US,D,20061226,000000,6.80008,6.81209,6.77924,6.80794,474465.01635853,0
+EVV.US,D,20061227,000000,6.80008,6.80794,6.74122,6.74956,432752.17901565,0
+EVV.US,D,20061228,000000,6.74956,6.75684,6.67599,6.67599,765644.29016937,0
+EVV.US,D,20061229,000000,6.69534,6.70661,6.64444,6.65332,753009.93161156,0
+EVV.US,D,20070103,000000,6.66775,6.68275,6.65332,6.67941,791219.94978543,0
+EVV.US,D,20070104,000000,6.67599,6.74391,6.671,6.74391,688421.23171657,0
+EVV.US,D,20070105,000000,6.74391,6.74391,6.70661,6.72474,778300.26439621,0
+EVV.US,D,20070108,000000,6.73687,6.78294,6.73328,6.78294,728252.42506895,0
+EVV.US,D,20070109,000000,6.78739,6.83662,6.78294,6.83356,740890.02597709,0
+EVV.US,D,20070110,000000,6.85031,6.85456,6.80008,6.81885,675773.90375736,0
+EVV.US,D,20070111,000000,6.80008,6.84234,6.80008,6.83356,658284.66593167,0
+EVV.US,D,20070112,000000,6.83929,6.86964,6.80008,6.83143,643481.17498504,0
+EVV.US,D,20070116,000000,6.83356,6.86465,6.83143,6.8468,621681.77275144,0
+EVV.US,D,20070117,000000,6.8468,6.87335,6.82673,6.85836,693260.98001615,0
+EVV.US,D,20070118,000000,6.87335,6.8937,6.85836,6.89083,702689.73485429,0
+EVV.US,D,20070119,000000,6.8937,6.8937,6.82673,6.8468,742778.15466832,0
+EVV.US,D,20070122,000000,6.85836,6.87826,6.81885,6.85456,688959.46187586,0
+EVV.US,D,20070123,000000,6.85456,6.86964,6.80424,6.83143,803335.53228609,0
+EVV.US,D,20070124,000000,6.80794,6.86964,6.80794,6.86964,752195.02088851,0
+EVV.US,D,20070125,000000,6.86964,6.8937,6.84234,6.86123,678190.53555678,0
+EVV.US,D,20070126,000000,6.86123,6.87335,6.83662,6.86964,651009.912514,0
+EVV.US,D,20070129,000000,6.8937,6.91915,6.7662,6.83143,793381.51669009,0
+EVV.US,D,20070130,000000,6.84234,6.86123,6.81885,6.85031,645902.12991828,0
+EVV.US,D,20070131,000000,6.83662,6.86123,6.82282,6.85836,609571.59416802,0
+EVV.US,D,20070201,000000,6.86964,6.8937,6.83356,6.8937,598264.4376897,0
+EVV.US,D,20070202,000000,6.92229,6.93006,6.88205,6.9258,806564.91324169,0
+EVV.US,D,20070205,000000,6.91517,6.93006,6.86465,6.89647,720987.39870233,0
+EVV.US,D,20070206,000000,6.88205,6.91915,6.85836,6.90712,770782.33470176,0
+EVV.US,D,20070207,000000,6.92229,6.93006,6.87335,6.90332,682771.97661123,0
+EVV.US,D,20070208,000000,6.87335,6.87335,6.83662,6.83662,566773.65023901,0
+EVV.US,D,20070209,000000,6.83662,6.85456,6.79646,6.83662,623293.22087887,0
+EVV.US,D,20070212,000000,6.83929,6.85456,6.80424,6.81885,577221.58387273,0
+EVV.US,D,20070213,000000,6.83356,6.93803,6.80794,6.83929,710489.74902981,0
+EVV.US,D,20070214,000000,6.85456,6.88205,6.80008,6.80008,735488.27028232,0
+EVV.US,D,20070215,000000,6.83143,6.89083,6.83143,6.84234,722590.20056215,0
+EVV.US,D,20070216,000000,6.85456,6.89083,6.83143,6.86123,521299.68648201,0
+EVV.US,D,20070220,000000,6.86465,6.8937,6.83356,6.83356,617362.96207591,0
+EVV.US,D,20070221,000000,6.83356,6.88574,6.83356,6.87335,996297.52908255,0
+EVV.US,D,20070222,000000,6.85456,6.89083,6.82673,6.84234,747896.74509857,0
+EVV.US,D,20070223,000000,6.83356,6.8937,6.82673,6.88205,633253.7211756,0
+EVV.US,D,20070226,000000,6.88574,6.90332,6.85031,6.86465,613735.85280987,0
+EVV.US,D,20070227,000000,6.86465,6.86964,6.81737,6.83356,588846.49068605,0
+EVV.US,D,20070228,000000,6.83356,6.88205,6.83356,6.87826,624371.84276431,0
+EVV.US,D,20070301,000000,6.87335,6.87335,6.83929,6.85456,633845.99050747,0
+EVV.US,D,20070302,000000,6.86964,6.8937,6.85456,6.86964,611194.93091343,0
+EVV.US,D,20070305,000000,6.87335,6.8937,6.83356,6.84234,558696.95549971,0
+EVV.US,D,20070306,000000,6.85456,6.86123,6.81209,6.83662,846665.22167366,0
+EVV.US,D,20070307,000000,6.8468,6.88205,6.81885,6.81885,915563.00519312,0
+EVV.US,D,20070308,000000,6.80008,6.83929,6.79293,6.83356,494647.56654744,0
+EVV.US,D,20070309,000000,6.83662,6.86964,6.83662,6.85456,485768.93048649,0
+EVV.US,D,20070312,000000,6.85456,6.88574,6.83143,6.85456,477435.00928555,0
+EVV.US,D,20070313,000000,6.85456,6.91517,6.82673,6.84234,742238.8437256,0
+EVV.US,D,20070314,000000,6.87335,6.8937,6.75388,6.79063,1004386.1124398,0
+EVV.US,D,20070315,000000,6.81885,6.83143,6.80008,6.82282,560309.48441058,0
+EVV.US,D,20070316,000000,6.83143,6.8468,6.79293,6.80794,532592.79277548,0
+EVV.US,D,20070319,000000,6.83143,6.84234,6.80794,6.83662,662590.50720577,0
+EVV.US,D,20070320,000000,6.85031,6.85836,6.83356,6.84234,602300.08310072,0
+EVV.US,D,20070321,000000,6.85456,6.88205,6.81885,6.81885,563282.71968796,0
+EVV.US,D,20070322,000000,6.81885,6.8468,6.79293,6.81209,995760.37970674,0
+EVV.US,D,20070323,000000,6.81885,6.86465,6.79646,6.83662,735247.25557246,0
+EVV.US,D,20070326,000000,6.81885,6.85456,6.81737,6.83143,591539.80304926,0
+EVV.US,D,20070327,000000,6.82673,6.85456,6.81209,6.84234,664198.71298284,0
+EVV.US,D,20070328,000000,6.83662,6.87335,6.83143,6.87335,437851.31534378,0
+EVV.US,D,20070329,000000,6.87335,6.88574,6.85031,6.87335,462612.06423677,0
+EVV.US,D,20070330,000000,6.89083,6.89083,6.82282,6.84234,600688.63497328,0
+EVV.US,D,20070402,000000,6.83143,6.8937,6.83143,6.8937,465103.2700944,0
+EVV.US,D,20070403,000000,6.8937,6.90332,6.87335,6.88574,535022.39397632,0
+EVV.US,D,20070404,000000,6.8937,6.91517,6.89083,6.8937,568123.54877098,0
+EVV.US,D,20070405,000000,6.8937,6.9507,6.8937,6.93006,481473.89704691,0
+EVV.US,D,20070409,000000,6.90712,6.90971,6.89083,6.89647,447014.19745268,0
+EVV.US,D,20070410,000000,6.8937,6.93469,6.8937,6.89647,631092.15427093,0
+EVV.US,D,20070411,000000,6.90712,6.9507,6.89647,6.90971,610114.14746109,0
+EVV.US,D,20070412,000000,6.90971,6.94691,6.8937,6.91517,521563.39764439,0
+EVV.US,D,20070413,000000,6.9258,6.9507,6.8998,6.90971,559775.57738514,0
+EVV.US,D,20070416,000000,6.91517,6.93803,6.90332,6.92229,530444.19527221,0
+EVV.US,D,20070417,000000,6.91517,6.96329,6.91517,6.93006,564887.68311468,0
+EVV.US,D,20070418,000000,6.9507,6.9693,6.90712,6.90971,646702.99045644,0
+EVV.US,D,20070419,000000,6.9258,6.9507,6.8937,6.9507,650476.00548855,0
+EVV.US,D,20070420,000000,6.96329,6.96329,6.8937,6.90332,764566.74906739,0
+EVV.US,D,20070423,000000,6.90332,6.91517,6.85836,6.8937,736590.66940371,0
+EVV.US,D,20070424,000000,6.88574,6.90971,6.86123,6.87826,733375.33863299,0
+EVV.US,D,20070425,000000,6.87826,6.91915,6.87335,6.8998,666622.91026643,0
+EVV.US,D,20070426,000000,6.90712,6.94199,6.89647,6.93006,538525.21314532,0
+EVV.US,D,20070427,000000,6.93803,6.96329,6.9258,6.93006,530710.06800151,0
+EVV.US,D,20070430,000000,7.06072,7.06072,6.81209,6.9507,522908.97304254,0
+EVV.US,D,20070501,000000,6.9507,6.97429,6.93006,6.94691,599345.22114202,0
+EVV.US,D,20070502,000000,6.9507,6.98391,6.94691,6.9507,692450.39242689,0
+EVV.US,D,20070503,000000,6.9656,7.00205,6.95671,6.9693,569734.9968984,0
+EVV.US,D,20070504,000000,6.9507,6.99493,6.94691,6.95671,586151.01675592,0
+EVV.US,D,20070507,000000,6.95394,6.99955,6.95394,6.979,617638.56185625,0
+EVV.US,D,20070508,000000,6.93469,6.98391,6.93006,6.9656,564620.72960197,0
+EVV.US,D,20070509,000000,7.01509,7.01509,6.96207,6.979,653438.43293141,0
+EVV.US,D,20070510,000000,6.99955,7.01509,6.9656,6.9877,538525.21314532,0
+EVV.US,D,20070511,000000,7.00205,7.0248,6.9877,7.01001,512679.3576662,0
+EVV.US,D,20070514,000000,7.00205,7.0248,6.9656,6.9656,689223.1730382,0
+EVV.US,D,20070515,000000,6.9656,7.00205,6.95671,6.96207,561931.74037256,0
+EVV.US,D,20070516,000000,6.96207,6.98391,6.9507,6.9656,470432.61329787,0
+EVV.US,D,20070517,000000,6.97652,6.99493,6.96207,6.99114,566499.13124212,0
+EVV.US,D,20070518,000000,6.98391,7.00205,6.979,6.99493,680340.21384347,0
+EVV.US,D,20070521,000000,7.00205,7.00585,6.9656,6.99955,744210.19274266,0
+EVV.US,D,20070522,000000,7.01509,7.0248,6.97429,6.98391,506224.91888884,0
+EVV.US,D,20070523,000000,6.98391,7.05803,6.96207,6.99114,752473.86301922,0
+EVV.US,D,20070524,000000,6.99114,7.01509,6.97652,6.97652,657476.23990933,0
+EVV.US,D,20070525,000000,7.00205,7.04017,6.98391,7.01001,582387.7287749,0
+EVV.US,D,20070529,000000,7.01001,7.06072,7.01001,7.03638,583189.67009652,0
+EVV.US,D,20070530,000000,7.04017,7.05803,6.99493,6.99493,602029.88723763,0
+EVV.US,D,20070531,000000,7.00585,7.03286,6.99493,7.01509,570811.45721693,0
+EVV.US,D,20070601,000000,7.01001,7.0248,6.98391,6.98391,484142.35139074,0
+EVV.US,D,20070604,000000,6.9656,7.00205,6.96329,6.9877,502715.61501911,0
+EVV.US,D,20070605,000000,6.9693,7.01509,6.9693,6.99114,456703.42110286,0
+EVV.US,D,20070606,000000,7.01509,7.0248,6.9656,6.9656,477966.7547441,0
+EVV.US,D,20070607,000000,6.93469,6.9507,6.64444,6.68941,1482071.8634862,0
+EVV.US,D,20070608,000000,6.68941,6.76029,6.671,6.671,830509.67062817,0
+EVV.US,D,20070611,000000,6.68719,6.78294,6.6127,6.71346,1109328.0240944,0
+EVV.US,D,20070612,000000,6.59938,6.71105,6.51815,6.58837,1358812.8338813,0
+EVV.US,D,20070613,000000,6.56681,6.74391,6.56136,6.70301,821636.43848449,0
+EVV.US,D,20070614,000000,6.68941,6.76029,6.68941,6.76029,490617.32505367,0
+EVV.US,D,20070615,000000,6.75388,6.77924,6.70301,6.71346,542022.62839708,0
+EVV.US,D,20070618,000000,6.74391,6.7662,6.71346,6.75684,577536.09185736,0
+EVV.US,D,20070619,000000,6.76029,6.78294,6.73687,6.78294,465051.39248867,0
+EVV.US,D,20070620,000000,6.78294,6.81885,6.72474,6.75388,653968.01682303,0
+EVV.US,D,20070621,000000,6.71781,7.0248,6.71346,6.78739,887046.53380327,0
+EVV.US,D,20070622,000000,6.80008,6.81737,6.75684,6.77443,527487.17174664,0
+EVV.US,D,20070625,000000,6.80008,6.83143,6.71346,6.75388,635405.5610292,0
+EVV.US,D,20070626,000000,6.77443,6.77924,6.61576,6.64915,1016221.7720263,0
+EVV.US,D,20070627,000000,6.61576,6.68941,6.59578,6.59938,670118.16395127,0
+EVV.US,D,20070628,000000,6.68941,6.68941,6.59578,6.64915,484971.31229869,0
+EVV.US,D,20070629,000000,6.65842,6.72096,6.6127,6.64092,430339.87035004,0
+EVV.US,D,20070702,000000,6.61576,6.70661,6.61576,6.68941,447014.19745268,0
+EVV.US,D,20070703,000000,6.69996,6.78294,6.67599,6.68941,470155.93273406,0
+EVV.US,D,20070705,000000,6.68941,6.69256,6.64915,6.65332,402880.40517656,0
+EVV.US,D,20070706,000000,6.65332,6.68941,6.6326,6.67941,462896.31028472,0
+EVV.US,D,20070709,000000,6.671,6.671,6.6127,6.62964,554945.55613665,0
+EVV.US,D,20070710,000000,6.6127,6.64694,6.54025,6.54608,680881.6863531,0
+EVV.US,D,20070711,000000,6.5584,6.59578,6.52998,6.52998,603914.7735785,0
+EVV.US,D,20070712,000000,6.52507,6.58467,6.46577,6.48198,686263.98794573,0
+EVV.US,D,20070713,000000,6.46577,6.48198,6.32708,6.36287,1269192.1084468,0
+EVV.US,D,20070716,000000,6.35511,6.46577,6.35511,6.46577,890270.51084159,0
+EVV.US,D,20070717,000000,6.44708,6.46882,6.34586,6.38979,1342389.2485396,0
+EVV.US,D,20070718,000000,6.3344,6.40711,6.32041,6.38979,1044745.8089003,0
+EVV.US,D,20070719,000000,6.38028,6.42996,6.35511,6.39785,822977.69074884,0
+EVV.US,D,20070720,000000,6.38979,6.46577,6.32985,6.39352,792022.97189051,0
+EVV.US,D,20070723,000000,6.35964,6.48198,6.35964,6.4355,633253.7211756,0
+EVV.US,D,20070724,000000,6.41044,6.4245,6.3763,6.41044,699176.10785076,0
+EVV.US,D,20070725,000000,6.39785,6.41044,6.35511,6.3763,977733.99250525,0
+EVV.US,D,20070726,000000,6.35511,6.35511,6.09492,6.14868,1464034.6684503,0
+EVV.US,D,20070727,000000,6.1349,6.21827,6.11168,6.14868,975568.10246675,0
+EVV.US,D,20070730,000000,6.14868,6.24963,6.14053,6.22345,585346.91386738,0
+EVV.US,D,20070731,000000,6.22345,6.29507,6.15489,6.15489,1071654.0745132,0
+EVV.US,D,20070801,000000,6.15489,6.18005,6.12815,6.12815,900228.8495714,0
+EVV.US,D,20070802,000000,6.11934,6.19013,6.09492,6.15247,736330.2005917,0
+EVV.US,D,20070803,000000,6.15247,6.16858,6.11168,6.13203,411225.13421205,0
+EVV.US,D,20070806,000000,6.09492,6.11934,5.87343,5.95504,1274306.3757433,0
+EVV.US,D,20070807,000000,5.9454,6.02961,5.93071,5.9454,870070.66811742,0
+EVV.US,D,20070808,000000,5.92735,6.07605,5.92735,6.03802,846937.57910367,0
+EVV.US,D,20070809,000000,5.96281,6.03802,5.90831,5.94088,791764.66464541,0
+EVV.US,D,20070810,000000,5.86954,5.89287,5.7648,5.82244,1251690.9820032,0
+EVV.US,D,20070813,000000,5.82244,5.84974,5.7648,5.76822,1176340.9212733,0
+EVV.US,D,20070814,000000,5.77146,5.813,5.60992,5.6484,1349925.5515527,0
+EVV.US,D,20070815,000000,5.50055,5.59122,5.41386,5.42191,1839999.2425299,0
+EVV.US,D,20070816,000000,5.29772,5.50055,5.03922,5.4257,3469549.4120046,0
+EVV.US,D,20070817,000000,5.14368,5.90831,5.0927,5.8341,1233123.1222919,0
+EVV.US,D,20070820,000000,5.86084,6.03802,5.86084,5.92735,1189793.4329044,0
+EVV.US,D,20070821,000000,5.9454,6.14053,5.9454,6.05571,1073538.9608542,0
+EVV.US,D,20070822,000000,6.14868,6.14868,6.00547,6.0718,894012.18315357,0
+EVV.US,D,20070823,000000,6.13203,6.13203,6.02351,6.09492,752740.81653193,0
+EVV.US,D,20070824,000000,6.14868,6.17181,6.10215,6.11934,740890.02597709,0
+EVV.US,D,20070827,000000,6.14053,6.14053,6.03802,6.05571,548477.06717444,0
+EVV.US,D,20070828,000000,6.0482,6.07605,6.01943,6.03802,744953.77175787,0
+EVV.US,D,20070829,000000,6.02961,6.11168,6.02961,6.11168,451859.3496695,0
+EVV.US,D,20070830,000000,6.09492,6.11934,5.9454,5.9454,543086.11931419,0
+EVV.US,D,20070831,000000,6.01221,6.099,6.01221,6.099,486838.90610432,0
+EVV.US,D,20070904,000000,6.11168,6.18562,6.07605,6.16858,567043.8461021,0
+EVV.US,D,20070905,000000,6.14868,6.17505,6.10215,6.15247,659092.01117058,0
+EVV.US,D,20070906,000000,6.16858,6.20514,6.14868,6.18562,455886.34881289,0
+EVV.US,D,20070907,000000,6.18005,6.19013,6.08541,6.09492,488194.20855354,0
+EVV.US,D,20070910,000000,6.10215,6.14582,6.08974,6.09492,434634.90378961,0
+EVV.US,D,20070911,000000,6.05571,6.0718,6.03802,6.0482,511879.57791146,0
+EVV.US,D,20070912,000000,6.0482,6.07902,6.02351,6.0482,514860.378673,0
+EVV.US,D,20070913,000000,6.05571,6.07605,5.99102,6.01535,498875.59141297,0
+EVV.US,D,20070914,000000,6.02961,6.02961,5.9454,5.9454,641586.56159309,0
+EVV.US,D,20070917,000000,5.93717,5.99796,5.92735,5.92735,536089.12724375,0
+EVV.US,D,20070918,000000,5.9454,6.03802,5.93514,6.03802,668186.80392196,0
+EVV.US,D,20070919,000000,6.00175,6.11168,5.97224,6.10215,894864.92129746,0
+EVV.US,D,20070920,000000,6.07605,6.11168,5.99102,5.99473,621949.80704762,0
+EVV.US,D,20070921,000000,5.99473,6.08541,5.98677,6.04562,617362.96207591,0
+EVV.US,D,20070924,000000,6.0482,6.08974,6.04293,6.05571,552916.92559663,0
+EVV.US,D,20070925,000000,6.05571,6.10852,6.04562,6.10455,709709.42337722,0
+EVV.US,D,20070926,000000,6.10852,6.18562,6.099,6.14053,626255.64832172,0
+EVV.US,D,20070927,000000,6.16858,6.18218,6.1349,6.15247,393448.40798804,0
+EVV.US,D,20070928,000000,6.14868,6.17505,6.099,6.10215,574732.53958201,0
+EVV.US,D,20071001,000000,6.11168,6.14868,6.08974,6.11168,488639.49133591,0
+EVV.US,D,20071002,000000,6.10455,6.18218,6.08974,6.15247,559775.57738514,0
+EVV.US,D,20071003,000000,6.15489,6.21827,6.15489,6.19809,737139.70739749,0
+EVV.US,D,20071004,000000,6.2018,6.22345,6.15489,6.16433,458050.07728447,0
+EVV.US,D,20071005,000000,6.17505,6.24334,6.15489,6.15943,635940.54883809,0
+EVV.US,D,20071008,000000,6.16858,6.22345,6.15943,6.21827,385655.95929671,0
+EVV.US,D,20071009,000000,6.16858,6.20514,6.1349,6.17181,545256.33248646,0
+EVV.US,D,20071010,000000,6.17181,6.18562,6.13203,6.14868,546590.01926666,0
+EVV.US,D,20071011,000000,6.14868,6.18218,6.1228,6.13203,451572.94205461,0
+EVV.US,D,20071012,000000,6.14582,6.14868,6.10852,6.10852,463690.6861222,0
+EVV.US,D,20071015,000000,6.11934,6.13203,6.01221,6.01221,532592.79277548,0
+EVV.US,D,20071016,000000,6.01221,6.01221,5.9454,5.96281,753275.80434086,0
+EVV.US,D,20071017,000000,5.96281,6.03802,5.96281,6.00796,745470.38624808,0
+EVV.US,D,20071018,000000,6.05135,6.05135,5.98232,6.01221,583446.89655818,0
+EVV.US,D,20071019,000000,6.01943,6.03802,5.98677,6.00175,428982.40633392,0
+EVV.US,D,20071022,000000,5.98232,6.01535,5.93514,5.979,539601.67346386,0
+EVV.US,D,20071023,000000,5.99796,6.05571,5.95504,6.05571,717762.34088058,0
+EVV.US,D,20071024,000000,6.05571,6.05977,6.00175,6.02526,688682.78131204,0
+EVV.US,D,20071025,000000,6.03802,6.05135,5.92735,5.92735,878700.72398432,0
+EVV.US,D,20071026,000000,5.92735,5.99102,5.88045,5.88045,715860.16200447,0
+EVV.US,D,20071029,000000,5.88045,5.93717,5.86954,5.87731,486838.90610432,0
+EVV.US,D,20071030,000000,5.86954,5.9244,5.8665,5.90073,706447.61891809,0
+EVV.US,D,20071031,000000,5.90831,5.95828,5.90469,5.93071,557623.73753156,0
+EVV.US,D,20071101,000000,5.9454,5.9527,5.91451,5.9454,617908.75771934,0
+EVV.US,D,20071102,000000,5.93717,5.97603,5.90831,5.94856,581577.14118564,0
+EVV.US,D,20071105,000000,5.7002,5.95828,5.7002,5.92735,561080.08301211,0
+EVV.US,D,20071106,000000,5.88889,5.90831,5.8341,5.86954,747896.74509857,0
+EVV.US,D,20071107,000000,5.88045,5.88889,5.77916,5.79265,788261.84547639,0
+EVV.US,D,20071108,000000,5.79598,5.93071,5.6449,5.69698,911533.84448281,0
+EVV.US,D,20071109,000000,5.98232,5.98232,5.64119,5.7289,1171978.8792597,0
+EVV.US,D,20071112,000000,5.88045,5.88045,5.70383,5.70383,684116.47122595,0
+EVV.US,D,20071113,000000,5.68846,5.77146,5.6843,5.73918,772113.85991504,0
+EVV.US,D,20071114,000000,5.6843,5.80208,5.6484,5.6484,652905.60668941,0
+EVV.US,D,20071115,000000,5.63018,5.65192,5.55874,5.59418,1089137.9084216,0
+EVV.US,D,20071116,000000,5.55634,5.59418,5.53581,5.55634,787200.51612619,0
+EVV.US,D,20071119,000000,5.4257,5.57105,5.4257,5.5048,919055.01652761,0
+EVV.US,D,20071120,000000,5.61426,5.61426,5.49639,5.50055,1175425.4976892,0
+EVV.US,D,20071121,000000,5.35564,5.57577,5.35564,5.53581,1049584.4764165,0
+EVV.US,D,20071123,000000,5.46529,5.60537,5.46529,5.60537,380292.03102276,0
+EVV.US,D,20071126,000000,5.4377,5.61426,5.4377,5.57577,743594.14617484,0
+EVV.US,D,20071127,000000,5.57577,5.60992,5.55634,5.58049,988233.80374467,0
+EVV.US,D,20071128,000000,5.65487,5.69244,5.55634,5.65192,1264161.0614763,0
+EVV.US,D,20071129,000000,5.65877,5.69244,5.59418,5.60537,813288.46709865,0
+EVV.US,D,20071130,000000,5.7648,5.7648,5.6335,5.73918,766654.82269732,0
+EVV.US,D,20071203,000000,5.59418,5.8341,5.59418,5.73918,1001728.4659305,0
+EVV.US,D,20071204,000000,5.57105,5.7561,5.57105,5.66571,895531.76468754,0
+EVV.US,D,20071205,000000,5.64119,5.79598,5.64119,5.75212,1092385.6626957,0
+EVV.US,D,20071206,000000,5.73918,5.77916,5.6843,5.70383,934943.6140604,0
+EVV.US,D,20071207,000000,5.73918,5.73918,5.6732,5.6732,949206.71328085,0
+EVV.US,D,20071210,000000,5.66247,5.70817,5.60215,5.60992,1028066.0778805,0
+EVV.US,D,20071211,000000,5.62684,5.65877,5.5048,5.53201,1144064.4042527,0
+EVV.US,D,20071212,000000,5.51739,5.6449,5.51739,5.55263,1474136.7513794,0
+EVV.US,D,20071213,000000,5.41034,5.62684,5.41034,5.55634,1282761.3446908,0
+EVV.US,D,20071214,000000,5.48399,5.62222,5.48399,5.55634,971578.93074419,0
+EVV.US,D,20071217,000000,5.59418,5.59418,5.51007,5.52803,1263807.6452873,0
+EVV.US,D,20071218,000000,5.41034,5.58391,5.41034,5.53201,1397591.3441511,0
+EVV.US,D,20071219,000000,5.62684,5.63018,5.48112,5.48112,1508742.3567397,0
+EVV.US,D,20071220,000000,5.49258,5.53581,5.44263,5.46077,1452081.2034675,0
+EVV.US,D,20071221,000000,5.42191,5.51313,5.42191,5.45762,1635714.9582868,0
+EVV.US,D,20071224,000000,5.43041,5.58799,5.43041,5.58799,848287.4776356,0
+EVV.US,D,20071226,000000,5.55874,5.6484,5.55874,5.61824,1338199.0510949,0
+EVV.US,D,20071227,000000,5.6335,5.6335,5.50822,5.53201,1588172.375002,0
+EVV.US,D,20071228,000000,5.48833,5.57577,5.48833,5.53201,1419598.2568075,0
+EVV.US,D,20071231,000000,5.34714,5.57577,5.34714,5.54802,2128720.8147701,0
+EVV.US,D,20080102,000000,5.45355,5.65877,5.45355,5.63018,718253.01656793,0
+EVV.US,D,20080103,000000,5.51007,5.83113,5.45355,5.83113,1044790.1210219,0
+EVV.US,D,20080104,000000,5.71817,5.81828,5.71817,5.76044,1220460.6633646,0
+EVV.US,D,20080107,000000,5.58049,5.85352,5.58049,5.76044,751534.66219913,0
+EVV.US,D,20080108,000000,5.85685,5.85685,5.73918,5.74861,1105738.7422493,0
+EVV.US,D,20080109,000000,5.77424,5.81828,5.72214,5.81828,757655.13888972,0
+EVV.US,D,20080110,000000,5.7002,5.85352,5.7002,5.813,582411.50601086,0
+EVV.US,D,20080111,000000,5.8341,5.8341,5.77916,5.79598,736573.37686846,0
+EVV.US,D,20080114,000000,5.79598,5.8341,5.73918,5.8341,807675.95863068,0
+EVV.US,D,20080115,000000,5.85352,5.87343,5.80606,5.87343,722275.69257753,0
+EVV.US,D,20080116,000000,5.92735,5.92735,5.84251,5.87343,613449.44519499,0
+EVV.US,D,20080117,000000,5.7648,5.90831,5.71179,5.76044,879104.93699549,0
+EVV.US,D,20080118,000000,5.73918,5.813,5.66571,5.7152,662743.978456,0
+EVV.US,D,20080122,000000,5.44993,5.66985,5.38998,5.66985,1182302.5227962,0
+EVV.US,D,20080123,000000,5.38998,5.7002,5.38998,5.6843,957258.55000075,0
+EVV.US,D,20080124,000000,5.83113,5.83113,5.67653,5.73918,1220624.9424493,0
+EVV.US,D,20080125,000000,5.56291,5.79598,5.56291,5.7337,552835.86683769,0
+EVV.US,D,20080128,000000,5.56291,5.78221,5.56291,5.77146,717412.16704201,0
+EVV.US,D,20080129,000000,5.77916,5.8341,5.77424,5.80606,794480.67346111,0
+EVV.US,D,20080130,000000,5.85685,5.85685,5.73918,5.83113,687323.15572902,0
+EVV.US,D,20080131,000000,5.68097,5.87343,5.68097,5.82605,866819.67149281,0
+EVV.US,D,20080201,000000,5.84251,5.86084,5.81828,5.85352,745120.21240951,0
+EVV.US,D,20080204,000000,5.86954,5.88889,5.81828,5.84251,650436.01650081,0
+EVV.US,D,20080205,000000,5.84251,5.92735,5.79598,5.80976,659092.01117058,0
+EVV.US,D,20080206,000000,5.7648,5.86399,5.76044,5.79598,694955.64846941,0
+EVV.US,D,20080207,000000,5.74434,5.77146,5.71817,5.75212,605109.03929334,0
+EVV.US,D,20080208,000000,5.71179,5.77424,5.71179,5.76044,437663.25902307,0
+EVV.US,D,20080211,000000,5.64119,5.76044,5.64119,5.72214,653188.77195392,0
+EVV.US,D,20080212,000000,5.58049,5.76044,5.58049,5.6484,598595.15742611,0
+EVV.US,D,20080213,000000,5.63018,5.68097,5.35103,5.39433,2023177.9875158,0
+EVV.US,D,20080214,000000,5.37231,5.38701,5.23491,5.29236,1945028.6976444,0
+EVV.US,D,20080215,000000,5.17089,5.3118,5.17089,5.29236,1427044.8547942,0
+EVV.US,D,20080219,000000,5.20594,5.35925,5.20594,5.35925,729795.78383887,0
+EVV.US,D,20080220,000000,5.35103,5.36759,5.29995,5.36759,852846.22223756,0
+EVV.US,D,20080221,000000,5.38998,5.38998,5.31577,5.35103,758568.40090692,0
+EVV.US,D,20080222,000000,5.35564,5.36954,5.30503,5.36954,803344.17855372,0
+EVV.US,D,20080225,000000,5.28459,5.47742,5.28459,5.46077,967635.15192663,0
+EVV.US,D,20080226,000000,5.34714,5.54431,5.34714,5.52378,1164123.7451281,0
+EVV.US,D,20080227,000000,5.44263,5.57577,5.44263,5.54431,634228.5878496,0
+EVV.US,D,20080228,000000,5.54431,5.57577,5.52378,5.53581,415907.08812757,0
+EVV.US,D,20080229,000000,5.57105,5.57577,5.37231,5.48112,590457.93881349,0
+EVV.US,D,20080303,000000,5.35925,5.51007,5.35925,5.45355,443437.88500889,0
+EVV.US,D,20080304,000000,5.40663,5.45355,5.3636,5.41803,615053.32783827,0
+EVV.US,D,20080305,000000,5.37231,5.48112,5.37231,5.44263,468443.97174557,0
+EVV.US,D,20080306,000000,5.48112,5.48112,5.33315,5.35103,696608.16636802,0
+EVV.US,D,20080307,000000,5.28459,5.38701,5.28459,5.3118,472381.26586243,0
+EVV.US,D,20080310,000000,5.2289,5.32022,5.19131,5.19393,664114.41187357,0
+EVV.US,D,20080311,000000,5.19393,5.32022,5.19393,5.28902,812828.05334796,0
+EVV.US,D,20080312,000000,5.20594,5.33315,5.20594,5.28902,525322.36249159,0
+EVV.US,D,20080313,000000,5.2289,5.23805,5.19131,5.22666,463487.49883316,0
+EVV.US,D,20080314,000000,5.26812,5.28061,5.07289,5.14692,660025.80807338,0
+EVV.US,D,20080317,000000,5.08074,5.08074,4.97852,4.9984,912631.92047038,0
+EVV.US,D,20080318,000000,5.06846,5.13943,4.96769,5.04911,777018.45522175,0
+EVV.US,D,20080319,000000,5.0532,5.15486,5.0532,5.0532,631446.65124328,0
+EVV.US,D,20080320,000000,5.06096,5.17487,5.03088,5.16421,644897.00130759,0
+EVV.US,D,20080324,000000,5.10507,5.25785,5.10507,5.24518,550057.17258175,0
+EVV.US,D,20080325,000000,5.28061,5.28061,5.19393,5.23277,776505.08308188,0
+EVV.US,D,20080326,000000,5.17487,5.29772,5.17487,5.28902,598924.79637906,0
+EVV.US,D,20080327,000000,5.32022,5.3636,5.28902,5.29772,789089.72560087,0
+EVV.US,D,20080328,000000,5.2771,5.34364,5.22666,5.22666,563331.35494331,0
+EVV.US,D,20080331,000000,5.17976,5.33315,5.17976,5.23491,657949.62306145,0
+EVV.US,D,20080401,000000,5.26498,5.32374,5.24518,5.29995,520493.42202658,0
+EVV.US,D,20080402,000000,5.3118,5.39877,5.29772,5.37554,640169.65448709,0
+EVV.US,D,20080403,000000,5.30837,5.44605,5.30837,5.44605,752460.89361779,0
+EVV.US,D,20080404,000000,5.43431,5.45762,5.3636,5.4257,601414.92145326,0
+EVV.US,D,20080407,000000,5.38998,5.49258,5.38998,5.45762,688421.23171657,0
+EVV.US,D,20080408,000000,5.38701,5.43993,5.37231,5.41803,673746.35400078,0
+EVV.US,D,20080409,000000,5.38701,5.44605,5.35103,5.38294,475076.73979255,0
+EVV.US,D,20080410,000000,5.32022,5.42191,5.32022,5.38701,494464.91414399,0
+EVV.US,D,20080411,000000,5.36759,5.4033,5.33315,5.36954,504613.47076142,0
+EVV.US,D,20080414,000000,5.33315,5.4257,5.33315,5.3636,445751.84238034,0
+EVV.US,D,20080415,000000,5.33613,5.37554,5.3118,5.35103,511914.16298194,0
+EVV.US,D,20080416,000000,5.35103,5.4257,5.3118,5.41803,932654.51470833,0
+EVV.US,D,20080417,000000,5.47742,5.48833,5.35103,5.46529,659708.0577384,0
+EVV.US,D,20080418,000000,5.52045,5.56698,5.48112,5.53581,519037.60671628,0
+EVV.US,D,20080421,000000,5.5048,5.59122,5.50055,5.57577,625476.40345261,0
+EVV.US,D,20080422,000000,5.51739,5.5976,5.51739,5.56291,637187.7729421,0
+EVV.US,D,20080423,000000,5.53978,5.62684,5.53978,5.60215,645596.26820127,0
+EVV.US,D,20080424,000000,5.60215,5.61824,5.56698,5.60215,732676.07173933,0
+EVV.US,D,20080425,000000,5.59418,5.63018,5.57577,5.60992,599525.71197858,0
+EVV.US,D,20080428,000000,5.63814,5.66985,5.63018,5.6484,525867.07735159,0
+EVV.US,D,20080429,000000,5.6843,5.69698,5.65487,5.66571,608316.80457986,0
+EVV.US,D,20080430,000000,5.7561,5.7561,5.68097,5.6843,546290.64225035,0
+EVV.US,D,20080501,000000,5.74434,5.74434,5.6843,5.72214,582573.62352871,0
+EVV.US,D,20080502,000000,5.71179,5.7561,5.70383,5.7365,401549.96074675,0
+EVV.US,D,20080505,000000,5.72612,5.73918,5.7002,5.71179,805675.42846041,0
+EVV.US,D,20080506,000000,5.70383,5.72214,5.66571,5.6843,555534.58311818,0
+EVV.US,D,20080507,000000,5.71817,5.72214,5.68097,5.68846,432972.65883994,0
+EVV.US,D,20080508,000000,5.7152,5.7152,5.6335,5.66985,550324.12609447,0
+EVV.US,D,20080509,000000,5.6484,5.70817,5.6484,5.6843,449956.09000993,0
+EVV.US,D,20080512,000000,5.66985,5.76044,5.66985,5.68846,488459.00049937,0
+EVV.US,D,20080513,000000,5.72214,5.72214,5.6335,5.66247,554653.74460452,0
+EVV.US,D,20080514,000000,5.72612,5.74861,5.6843,5.6843,476279.651775,0
+EVV.US,D,20080515,000000,5.66247,5.72214,5.66247,5.70817,390475.17271066,0
+EVV.US,D,20080516,000000,5.68097,5.73918,5.66247,5.73918,388761.05015525,0
+EVV.US,D,20080519,000000,5.72214,5.76044,5.6484,5.66985,636661.43140082,0
+EVV.US,D,20080520,000000,5.64119,5.67653,5.61426,5.63814,576798.99754286,0
+EVV.US,D,20080521,000000,5.61426,5.7337,5.61426,5.6732,857792.96809891,0
+EVV.US,D,20080522,000000,5.6732,5.7561,5.64119,5.6484,680091.63364944,0
+EVV.US,D,20080523,000000,5.62684,5.68846,5.60992,5.65192,716816.65535977,0
+EVV.US,D,20080527,000000,5.63018,5.7561,5.63018,5.73918,813764.01181769,0
+EVV.US,D,20080528,000000,5.64119,5.79894,5.64119,5.70383,631001.36846092,0
+EVV.US,D,20080529,000000,5.68846,5.7561,5.6843,5.7152,526176.18141893,0
+EVV.US,D,20080530,000000,5.7002,5.73918,5.65192,5.65877,493163.65086739,0
+EVV.US,D,20080602,000000,5.70817,5.73918,5.66571,5.72214,440553.27397461,0
+EVV.US,D,20080603,000000,5.7289,5.76044,5.69244,5.74434,599204.71929323,0
+EVV.US,D,20080604,000000,5.7152,5.73918,5.68846,5.69244,617742.31706767,0
+EVV.US,D,20080605,000000,5.67653,5.72214,5.67653,5.69244,557786.93583283,0
+EVV.US,D,20080606,000000,5.67653,5.7152,5.65192,5.67653,504877.18192379,0
+EVV.US,D,20080609,000000,5.64119,5.66985,5.60992,5.61824,512872.81790415,0
+EVV.US,D,20080610,000000,5.57105,5.6484,5.53201,5.53201,654264.151489,0
+EVV.US,D,20080611,000000,5.59418,5.59418,5.47742,5.48112,447151.45695112,0
+EVV.US,D,20080612,000000,5.46077,5.50055,5.4377,5.4377,540351.73717978,0
+EVV.US,D,20080613,000000,5.46529,5.51007,5.4377,5.5048,408870.10706942,0
+EVV.US,D,20080616,000000,5.57105,5.57105,5.45762,5.49639,595450.07757982,0
+EVV.US,D,20080617,000000,5.48112,5.53581,5.48112,5.51739,519647.1685834,0
+EVV.US,D,20080618,000000,5.50055,5.56698,5.50055,5.54802,512855.52536892,0
+EVV.US,D,20080619,000000,5.50822,5.57577,5.50822,5.53978,649157.4496767,0
+EVV.US,D,20080620,000000,5.53201,5.54802,5.47455,5.48112,343281.68248102,0
+EVV.US,D,20080623,000000,5.46529,5.55263,5.46077,5.46529,399965.53220561,0
+EVV.US,D,20080624,000000,5.44263,5.51739,5.41386,5.48399,717849.88434021,0
+EVV.US,D,20080625,000000,5.44263,5.54431,5.44263,5.52045,408090.86220028,0
+EVV.US,D,20080626,000000,5.46077,5.52045,5.41034,5.41034,564527.78222505,0
+EVV.US,D,20080627,000000,5.41034,5.45355,5.38701,5.4033,476710.88437248,0
+EVV.US,D,20080630,000000,5.36954,5.4377,5.36954,5.38294,451564.295787,0
+EVV.US,D,20080701,000000,5.37878,5.38701,5.35564,5.37554,476482.83906404,0
+EVV.US,D,20080702,000000,5.3401,5.38701,5.3401,5.36759,553612.95013994,0
+EVV.US,D,20080703,000000,5.37554,5.37554,5.3118,5.32022,402643.71360051,0
+EVV.US,D,20080707,000000,5.32374,5.35103,5.20188,5.23805,747435.25056443,0
+EVV.US,D,20080708,000000,5.21827,5.21827,5.12,5.16421,889200.53522377,0
+EVV.US,D,20080709,000000,5.11286,5.2771,5.11286,5.26155,708088.24819874,0
+EVV.US,D,20080710,000000,5.23277,5.29772,5.2104,5.29236,570187.84516493,0
+EVV.US,D,20080711,000000,5.19131,5.30837,5.16108,5.17089,582655.76307107,0
+EVV.US,D,20080714,000000,5.23805,5.23805,5.01535,5.02229,625133.7950982,0
+EVV.US,D,20080715,000000,4.94206,4.98647,4.84157,4.93133,892750.90886469,0
+EVV.US,D,20080716,000000,4.86369,5.13552,4.86369,5.12737,878043.60764532,0
+EVV.US,D,20080717,000000,5.19733,5.22204,5.14368,5.2104,772766.65312025,0
+EVV.US,D,20080718,000000,5.02644,5.2771,4.96066,5.2771,699892.66727967,0
+EVV.US,D,20080721,000000,5.10507,5.34714,5.09668,5.32022,577261.57286048,0
+EVV.US,D,20080722,000000,5.24897,5.33613,5.2289,5.32022,582842.73860833,0
+EVV.US,D,20080723,000000,5.3118,5.3118,5.23277,5.26498,733228.35208348,0
+EVV.US,D,20080724,000000,5.23277,5.29236,5.17976,5.18282,503482.97127027,0
+EVV.US,D,20080725,000000,5.13943,5.23805,5.09668,5.13943,668157.62276875,0
+EVV.US,D,20080728,000000,5.16421,5.16421,5.08945,5.09668,470327.77730298,0
+EVV.US,D,20080729,000000,5.14692,5.17976,5.08945,5.16421,392488.67228237,0
+EVV.US,D,20080730,000000,5.12737,5.17976,5.10935,5.11675,487542.49613178,0
+EVV.US,D,20080731,000000,5.07633,5.14692,5.07633,5.08945,707123.10857579,0
+EVV.US,D,20080801,000000,5.08945,5.20188,5.08945,5.19393,531338.0031873,0
+EVV.US,D,20080804,000000,5.15486,5.20188,5.15486,5.18282,428196.67676407,0
+EVV.US,D,20080805,000000,5.19131,5.22204,5.13552,5.17487,606583.22792233,0
+EVV.US,D,20080806,000000,5.12737,5.19733,5.12,5.16421,779977.64031424,0
+EVV.US,D,20080807,000000,5.06466,5.10935,5.04615,5.04615,587364.7365729,0
+EVV.US,D,20080808,000000,5.02229,5.12,5.02229,5.09668,416177.28399065,0
+EVV.US,D,20080811,000000,5.0567,5.15858,5.0567,5.10507,416739.29138586,0
+EVV.US,D,20080812,000000,5.0927,5.16108,5.07289,5.08945,587541.98505908,0
+EVV.US,D,20080813,000000,5.10935,5.17976,5.07633,5.0927,363245.91441253,0
+EVV.US,D,20080814,000000,5.10507,5.12,5.0532,5.0532,413267.81493696,0
+EVV.US,D,20080815,000000,5.10084,5.10084,5.04189,5.08945,470101.89356145,0
+EVV.US,D,20080818,000000,5.13145,5.13145,5.07289,5.08399,396513.50985885,0
+EVV.US,D,20080819,000000,5.11286,5.13943,5.07289,5.12737,823223.02859252,0
+EVV.US,D,20080820,000000,5.17089,5.17089,5.09668,5.11286,388045.57150983,0
+EVV.US,D,20080821,000000,5.08399,5.16108,5.0567,5.0567,586169.39007462,0
+EVV.US,D,20080822,000000,5.0927,5.10935,5.06096,5.09668,408875.51098668,0
+EVV.US,D,20080825,000000,5.08945,5.12737,5.07289,5.08695,530947.84036102,0
+EVV.US,D,20080826,000000,5.14368,5.14368,5.06096,5.10084,538783.52039044,0
+EVV.US,D,20080827,000000,5.12737,5.12737,5.07289,5.10935,400098.46857027,0
+EVV.US,D,20080828,000000,5.08945,5.13552,5.08074,5.10507,617734.75158352,0
+EVV.US,D,20080829,000000,5.08074,5.13145,5.08074,5.10935,349416.20935647,0
+EVV.US,D,20080902,000000,5.10935,5.17976,5.10935,5.15858,421357.47907768,0
+EVV.US,D,20080903,000000,5.11286,5.16421,5.11286,5.15127,419385.04927717,0
+EVV.US,D,20080904,000000,5.11675,5.15858,5.09668,5.14692,521549.3474595,0
+EVV.US,D,20080905,000000,5.07633,5.18282,5.07633,5.11286,537163.42599539,0
+EVV.US,D,20080908,000000,5.15486,5.20188,5.12737,5.12737,534699.23972407,0
+EVV.US,D,20080909,000000,5.15486,5.17089,5.08399,5.10084,535252.60085166,0
+EVV.US,D,20080910,000000,5.10935,5.12368,5.06466,5.08945,436486.28584347,0
+EVV.US,D,20080911,000000,5.0532,5.08945,4.95261,4.96066,697638.1529981,0
+EVV.US,D,20080912,000000,5.01535,5.01535,4.91597,4.94466,459758.79592261,0
+EVV.US,D,20080915,000000,4.70409,4.93133,4.69279,4.71491,1142610.7505093,0
+EVV.US,D,20080916,000000,4.49571,4.67059,4.45871,4.5331,1952062.4363522,0
+EVV.US,D,20080917,000000,4.48129,4.48129,4.09454,4.19861,2023950.7476842,0
+EVV.US,D,20080918,000000,3.97952,4.3473,3.97952,4.3473,1532615.7824183,0
+EVV.US,D,20080919,000000,4.71176,4.83094,4.44048,4.77441,1597564.3832027,0
+EVV.US,D,20080922,000000,4.66355,4.83094,4.45871,4.58187,815251.1698481,0
+EVV.US,D,20080923,000000,4.42559,4.58853,4.42559,4.55171,715357.59769912,0
+EVV.US,D,20080924,000000,4.5071,4.64422,4.5071,4.62682,727273.23526113,0
+EVV.US,D,20080925,000000,4.62682,4.76329,4.59981,4.68938,774860.13066744,0
+EVV.US,D,20080926,000000,4.50027,4.67059,4.3698,4.5036,787935.44887379,0
+EVV.US,D,20080929,000000,4.29179,4.46268,3.60424,3.82723,1300318.6718741,0
+EVV.US,D,20080930,000000,3.82723,4.16902,3.82723,4.09454,1359719.6111978,0
+EVV.US,D,20081001,000000,3.9835,4.27689,3.9835,4.25424,544476.00683389,0
+EVV.US,D,20081002,000000,4.37358,4.37358,4.12831,4.16189,849350.96855271,0
+EVV.US,D,20081003,000000,4.0912,4.3473,4.0912,4.24331,883619.3694759,0
+EVV.US,D,20081006,000000,4.14671,4.18373,3.67882,3.90152,1972987.4847729,0
+EVV.US,D,20081007,000000,3.90152,3.99044,3.71906,3.80835,1388594.9026938,0
+EVV.US,D,20081008,000000,3.60091,3.73479,3.14319,3.70804,2427438.553161,0
+EVV.US,D,20081009,000000,3.61943,3.71223,3.09859,3.25088,2070145.5940038,0
+EVV.US,D,20081010,000000,2.98375,3.25088,2.77965,2.97239,3753258.3105929,0
+EVV.US,D,20081013,000000,3.08424,3.80835,3.08424,3.64133,1507919.8805323,0
+EVV.US,D,20081014,000000,3.92781,3.97564,3.7161,3.96092,1244030.388893,0
+EVV.US,D,20081015,000000,3.94612,3.95342,3.65995,3.65995,783928.98461597,0
+EVV.US,D,20081016,000000,3.48544,3.92012,3.48544,3.82723,617543.45291245,0
+EVV.US,D,20081017,000000,3.64133,3.94972,3.55206,3.94612,868988.80388166,0
+EVV.US,D,20081020,000000,3.90152,4.30651,3.87939,4.04641,1097211.3608104,0
+EVV.US,D,20081021,000000,4.08372,4.08372,3.93881,3.94612,693012.3998221,0
+EVV.US,D,20081022,000000,3.94612,3.96832,3.76052,3.88303,743273.15348949,0
+EVV.US,D,20081023,000000,3.74562,3.97564,3.62626,3.72342,1083450.8258954,0
+EVV.US,D,20081024,000000,3.7161,3.89032,3.56703,3.67483,918250.91363906,0
+EVV.US,D,20081027,000000,3.53345,3.80511,3.53345,3.62626,624158.9284242,0
+EVV.US,D,20081028,000000,3.93095,3.93095,3.67882,3.75284,690244.51340067,0
+EVV.US,D,20081029,000000,3.89412,3.93881,3.7161,3.82723,1024916.6749004,0
+EVV.US,D,20081030,000000,3.80835,3.99812,3.80835,3.93095,719948.76580464,0
+EVV.US,D,20081031,000000,3.87551,4.0688,3.80511,3.92364,1107161.0532728,0
+EVV.US,D,20081103,000000,3.92012,4.0319,3.91227,3.99812,464910.89063989,0
+EVV.US,D,20081104,000000,3.9947,4.12443,3.9872,4.12443,756465.19630869,0
+EVV.US,D,20081105,000000,4.10582,4.12443,3.90542,4.0688,773244.35940617,0
+EVV.US,D,20081106,000000,3.95742,4.12443,3.87939,3.95742,630362.6254406,0
+EVV.US,D,20081107,000000,3.89032,3.9947,3.86443,3.90152,621548.83638681,0
+EVV.US,D,20081110,000000,3.90152,3.97564,3.89412,3.95742,687348.01374841,0
+EVV.US,D,20081111,000000,3.92012,3.92012,3.78614,3.80835,567204.88283649,0
+EVV.US,D,20081112,000000,3.7903,3.82723,3.64133,3.67882,720196.26521522,0
+EVV.US,D,20081113,000000,3.66382,3.7161,3.48876,3.70073,932371.34944384,0
+EVV.US,D,20081114,000000,3.67882,3.7161,3.53345,3.64133,683032.44542323,0
+EVV.US,D,20081117,000000,3.5709,3.60812,3.41827,3.48544,734620.4011701,0
+EVV.US,D,20081118,000000,3.45213,3.54095,3.26967,3.38865,782180.2769901,0
+EVV.US,D,20081119,000000,3.48544,3.51513,3.12117,3.32537,1400820.7251067,0
+EVV.US,D,20081120,000000,3.18114,3.19547,2.9325,2.99856,1533612.2647613,0
+EVV.US,D,20081121,000000,3.23978,3.23978,2.82379,3.02818,1632612.0289951,0
+EVV.US,D,20081124,000000,3.11375,3.19176,3.02466,3.08424,1176838.0816613,0
+EVV.US,D,20081125,000000,3.05398,3.25088,3.02818,3.24737,867982.59448752,0
+EVV.US,D,20081126,000000,3.12117,3.35905,3.12117,3.35905,647887.52912021,0
+EVV.US,D,20081128,000000,3.27346,3.36274,3.25088,3.31825,208663.61879197,0
+EVV.US,D,20081201,000000,3.33287,3.33287,3.03965,3.12117,688247.22558076,0
+EVV.US,D,20081202,000000,3.05824,3.19547,3.05824,3.16964,841733.60678067,0
+EVV.US,D,20081203,000000,3.05075,3.28104,3.04704,3.24737,873609.15314039,0
+EVV.US,D,20081204,000000,3.16198,3.32184,3.16198,3.22542,634101.05540222,0
+EVV.US,D,20081205,000000,3.15836,3.19945,3.11375,3.19176,765089.84825832,0
+EVV.US,D,20081208,000000,3.19176,3.23978,3.13994,3.13994,1001984.6116087,0
+EVV.US,D,20081209,000000,3.08767,3.13994,3.02466,3.06953,859486.55576872,0
+EVV.US,D,20081210,000000,3.00235,3.10654,2.95775,3.03965,1182838.5913887,0
+EVV.US,D,20081211,000000,2.97645,3.08424,2.97239,3.05075,968139.87779884,0
+EVV.US,D,20081212,000000,3.06953,3.10257,3.00994,3.10257,959692.47433541,0
+EVV.US,D,20081215,000000,3.03965,3.12875,2.9325,2.97239,1001175.1048029,0
+EVV.US,D,20081216,000000,2.97645,3.16577,2.97645,3.16198,1015842.4170345,0
+EVV.US,D,20081217,000000,3.21425,3.34406,3.13994,3.32962,1226635.1792277,0
+EVV.US,D,20081218,000000,3.34406,3.46296,3.30002,3.43335,1256232.4340698,0
+EVV.US,D,20081219,000000,3.36663,3.58933,3.36663,3.54095,1246456.7477436,0
+EVV.US,D,20081222,000000,3.54095,3.55965,3.42557,3.52994,814470.8441955,0
+EVV.US,D,20081223,000000,3.42242,3.66382,3.35526,3.52994,1178970.4674128,0
+EVV.US,D,20081224,000000,3.56703,3.60812,3.51904,3.60424,472447.19365303,0
+EVV.US,D,20081226,000000,3.62626,3.62626,3.52994,3.58602,713555.93168409,0
+EVV.US,D,20081229,000000,3.56703,3.64133,3.52225,3.55584,953988.09927399,0
+EVV.US,D,20081230,000000,3.56703,3.66382,3.51513,3.62283,1377241.2725271,0
+EVV.US,D,20081231,000000,3.54095,3.76754,3.54095,3.67483,1233688.3720375,0
+EVV.US,D,20090102,000000,3.67882,3.90931,3.58933,3.86443,650184.1939564,0
+EVV.US,D,20090105,000000,3.88682,4.12443,3.73479,4.04641,1602852.6566352,0
+EVV.US,D,20090106,000000,4.05003,4.08372,3.90931,4.05003,1206395.3475158,0
+EVV.US,D,20090107,000000,3.94232,4.0688,3.84924,4.0688,857830.79551975,0
+EVV.US,D,20090108,000000,3.88303,4.04641,3.88303,4.04281,791574.44675779,0
+EVV.US,D,20090109,000000,4.05003,4.0688,3.95742,4.06149,840430.18193714,0
+EVV.US,D,20090112,000000,4.00181,4.10582,3.97952,4.04281,660025.80807338,0
+EVV.US,D,20090113,000000,4.09454,4.10239,3.92012,4.00571,664406.22340569,0
+EVV.US,D,20090114,000000,4.02792,4.03892,3.84924,3.90152,886792.54969197,0
+EVV.US,D,20090115,000000,3.88303,3.9947,3.7903,3.9947,939249.45533448,0
+EVV.US,D,20090116,000000,4.05743,4.12081,3.93095,4.12081,848970.53277751,0
+EVV.US,D,20090120,000000,4.11711,4.12081,3.95342,3.9947,711530.54349441,0
+EVV.US,D,20090121,000000,4.07983,4.08372,3.99812,4.07983,1008646.5608089,0
+EVV.US,D,20090122,000000,4.0319,4.12443,3.9872,4.0319,1039921.1915691,0
+EVV.US,D,20090123,000000,3.93095,4.10582,3.87551,4.09454,1107874.3703513,0
+EVV.US,D,20090126,000000,4.1318,4.1318,4.0353,4.0688,972193.89652858,0
+EVV.US,D,20090127,000000,4.04641,4.09842,4.04641,4.08732,1123942.3779372,0
+EVV.US,D,20090128,000000,4.14329,4.16189,3.99812,4.14329,884589.9130161,0
+EVV.US,D,20090129,000000,4.14329,4.14329,4.05401,4.11304,739231.02337775,0
+EVV.US,D,20090130,000000,4.15775,4.15775,4.05743,4.07639,493608.93364975,0
+EVV.US,D,20090202,000000,4.08372,4.14329,4.06149,4.1356,654641.34491385,0
+EVV.US,D,20090203,000000,4.09454,4.27301,4.09454,4.21362,932816.63222621,0
+EVV.US,D,20090204,000000,4.2175,4.2583,4.17651,4.2323,712817.75658613,0
+EVV.US,D,20090205,000000,4.20621,4.32167,4.14671,4.25109,828492.9287061,0
+EVV.US,D,20090206,000000,4.23582,4.28402,4.18038,4.21362,705510.57966491,0
+EVV.US,D,20090209,000000,4.06149,4.18038,4.05743,4.18038,653114.19789569,0
+EVV.US,D,20090210,000000,4.10582,4.2323,4.08732,4.2323,620136.2524146,0
+EVV.US,D,20090211,000000,4.27689,4.27689,4.19149,4.23582,813455.98853377,0
+EVV.US,D,20090212,000000,4.27689,4.27689,4.19861,4.25424,626151.8931103,0
+EVV.US,D,20090213,000000,4.2583,4.2583,4.1098,4.2175,548644.58860954,0
+EVV.US,D,20090217,000000,4.1877,4.1877,3.81537,4.04281,1955117.8111719,0
+EVV.US,D,20090218,000000,4.05003,4.10582,3.95742,4.02792,884431.0378486,0
+EVV.US,D,20090219,000000,4.07983,4.07983,3.86443,3.92012,736920.30835666,0
+EVV.US,D,20090220,000000,3.82723,3.82723,3.68992,3.7828,1327849.4687553,0
+EVV.US,D,20090223,000000,3.76403,3.86443,3.63052,3.69704,1128198.5031726,0
+EVV.US,D,20090224,000000,3.66743,3.81537,3.62626,3.7903,1087004.4418867,0
+EVV.US,D,20090225,000000,3.81537,3.84573,3.67882,3.76754,786114.32875659,0
+EVV.US,D,20090226,000000,3.81261,3.81261,3.69704,3.73479,895961.91650157,0
+EVV.US,D,20090227,000000,3.67114,3.72342,3.60091,3.65623,1304143.5645119,0
+EVV.US,D,20090302,000000,3.57814,3.61183,3.43335,3.58602,1205197.8394506,0
+EVV.US,D,20090303,000000,3.47794,3.56703,3.45213,3.50801,1289638.369798,0
+EVV.US,D,20090304,000000,3.46296,3.66382,3.46296,3.62283,989357.81853511,0
+EVV.US,D,20090305,000000,3.54095,3.61183,3.42242,3.49294,802148.83205545,0
+EVV.US,D,20090306,000000,3.44814,3.49294,3.38865,3.44074,897035.13446974,0
+EVV.US,D,20090309,000000,3.30002,3.37006,3.22887,3.30343,1111714.3939575,0
+EVV.US,D,20090310,000000,3.29548,3.47054,3.25874,3.45963,1006269.9179972,0
+EVV.US,D,20090311,000000,3.35905,3.60091,3.35905,3.58602,589022.65838879,0
+EVV.US,D,20090312,000000,3.48182,3.69704,3.48182,3.61943,756480.32727701,0
+EVV.US,D,20090313,000000,3.67483,3.7161,3.57814,3.66743,909845.66073026,0
+EVV.US,D,20090316,000000,3.67882,3.71223,3.61943,3.67483,699064.78715519,0
+EVV.US,D,20090317,000000,3.69343,3.69343,3.61183,3.67882,764108.4968836,0
+EVV.US,D,20090318,000000,3.68992,3.7903,3.61534,3.7903,761582.7059555,0
+EVV.US,D,20090319,000000,3.74562,3.82342,3.7383,3.79355,1029530.5394584,0
+EVV.US,D,20090320,000000,3.74562,3.82723,3.7161,3.71906,763506.50050065,0
+EVV.US,D,20090323,000000,3.69343,3.93881,3.69343,3.93881,896490.41960976,0
+EVV.US,D,20090324,000000,3.90542,3.91659,3.86443,3.90931,833311.06133662,0
+EVV.US,D,20090325,000000,3.87551,3.97564,3.87551,3.97564,659059.587667,0
+EVV.US,D,20090326,000000,3.94232,3.99812,3.93509,3.9835,678177.56615535,0
+EVV.US,D,20090327,000000,3.93509,4.00932,3.93509,3.99044,519277.54064269,0
+EVV.US,D,20090330,000000,3.86792,3.9947,3.84573,3.86792,571024.37155705,0
+EVV.US,D,20090331,000000,3.93881,3.93881,3.86792,3.90542,786378.03991897,0
+EVV.US,D,20090401,000000,3.86025,3.97952,3.86025,3.96472,462938.46083937,0
+EVV.US,D,20090402,000000,3.9835,4.06149,3.96832,4.01681,845128.34760444,0
+EVV.US,D,20090403,000000,4.00571,4.05003,3.95342,3.9947,642654.375644,0
+EVV.US,D,20090406,000000,3.9724,3.97952,3.89032,3.92012,414770.10393571,0
+EVV.US,D,20090407,000000,3.88303,3.95342,3.87939,3.91659,467161.08178766,0
+EVV.US,D,20090408,000000,3.91227,3.96832,3.89032,3.96832,422979.73503965,0
+EVV.US,D,20090409,000000,4.02792,4.05003,3.94612,4.00181,696328.24345386,0
+EVV.US,D,20090413,000000,4.00932,4.0688,3.95742,4.0133,576161.33530599,0
+EVV.US,D,20090414,000000,3.97564,4.05743,3.97564,4.00571,490135.29563393,0
+EVV.US,D,20090415,000000,4.03892,4.0688,3.94972,4.0353,619872.54125224,0
+EVV.US,D,20090416,000000,4.0319,4.14671,4.0319,4.14671,494431.40985697,0
+EVV.US,D,20090417,000000,4.16189,4.2619,4.12081,4.1877,583572.26743866,0
+EVV.US,D,20090420,000000,4.366,4.366,4.07983,4.15775,841584.45866424,0
+EVV.US,D,20090421,000000,4.1098,4.19861,4.07639,4.16559,719834.20275869,0
+EVV.US,D,20090422,000000,4.12831,4.2249,4.09842,4.2175,587376.62519088,0
+EVV.US,D,20090423,000000,4.26933,4.288,4.1877,4.288,611642.3752627,0
+EVV.US,D,20090424,000000,4.2323,4.31408,4.14329,4.27689,818765.87763507,0
+EVV.US,D,20090427,000000,4.21362,4.3252,4.21362,4.3104,723919.56420853,0
+EVV.US,D,20090428,000000,4.2583,4.31408,4.24683,4.3104,680184.58102634,0
+EVV.US,D,20090429,000000,4.30281,4.34343,4.29179,4.3104,481190.73178242,0
+EVV.US,D,20090430,000000,4.29911,4.366,4.29911,4.30281,690941.61872743,0
+EVV.US,D,20090501,000000,4.28402,4.41828,4.28402,4.41828,602703.21532845,0
+EVV.US,D,20090504,000000,4.45871,4.5331,4.42902,4.49257,699010.74798255,0
+EVV.US,D,20090505,000000,4.48129,4.51135,4.42188,4.50027,620789.04561981,0
+EVV.US,D,20090506,000000,4.49257,4.54402,4.47379,4.49571,571763.62743845,0
+EVV.US,D,20090507,000000,4.5071,4.52931,4.29179,4.34037,806904.27924573,0
+EVV.US,D,20090508,000000,4.39598,4.42188,4.34343,4.3846,780763.3698841,0
+EVV.US,D,20090511,000000,4.3993,4.40681,4.31798,4.33296,548859.66451655,0
+EVV.US,D,20090512,000000,4.29531,4.41419,4.29531,4.3473,527350.99303164,0
+EVV.US,D,20090513,000000,4.36221,4.36221,4.3104,4.31408,529437.9858781,0
+EVV.US,D,20090514,000000,4.31408,4.41419,4.29911,4.32862,616223.81631716,0
+EVV.US,D,20090515,000000,4.30651,4.38829,4.30651,4.36221,524025.42234881,0
+EVV.US,D,20090518,000000,4.38117,4.4365,4.3473,4.377,530463.64937437,0
+EVV.US,D,20090519,000000,4.36221,4.47379,4.36221,4.45111,630296.69765,0
+EVV.US,D,20090520,000000,4.48129,4.52561,4.46268,4.47379,514954.40683337,0
+EVV.US,D,20090521,000000,4.45871,4.52561,4.45111,4.52561,642323.65590759,0
+EVV.US,D,20090522,000000,4.5331,4.55171,4.4663,4.55171,630641.4675713,0
+EVV.US,D,20090526,000000,4.5071,4.62682,4.49571,4.55551,649790.78877977,0
+EVV.US,D,20090527,000000,4.58853,4.64071,4.57799,4.57799,720418.90660641,0
+EVV.US,D,20090528,000000,4.61101,4.62682,4.55171,4.60757,574560.69501308,0
+EVV.US,D,20090529,000000,4.64422,4.64422,4.58853,4.60757,432514.40665614,0
+EVV.US,D,20090601,000000,4.59629,4.68938,4.59629,4.64812,594036.41282416,0
+EVV.US,D,20090602,000000,4.64422,4.73332,4.64422,4.72685,425720.60187476,0
+EVV.US,D,20090603,000000,4.72296,4.76693,4.68938,4.76693,520543.13806538,0
+EVV.US,D,20090604,000000,4.78903,4.78903,4.71176,4.78189,591122.62063666,0
+EVV.US,D,20090605,000000,4.83094,4.83094,4.75663,4.79744,597496.00065509,0
+EVV.US,D,20090608,000000,4.77091,4.78189,4.68576,4.7374,444440.85205266,0
+EVV.US,D,20090609,000000,4.77857,4.77857,4.68187,4.71927,587363.65578944,0
+EVV.US,D,20090610,000000,4.75663,4.76007,4.68576,4.73332,641410.39389037,0
+EVV.US,D,20090611,000000,4.70761,4.77441,4.65282,4.72685,621245.13623669,0
+EVV.US,D,20090612,000000,4.69279,4.77857,4.69279,4.76693,411360.23214359,0
+EVV.US,D,20090615,000000,4.75295,4.75295,4.64071,4.64422,603493.26803209,0
+EVV.US,D,20090616,000000,4.67059,4.73028,4.64422,4.6668,532766.79891128,0
+EVV.US,D,20090617,000000,4.68938,4.7374,4.61508,4.63303,592361.19847304,0
+EVV.US,D,20090618,000000,4.6668,4.70409,4.5331,4.68187,743796.25268041,0
+EVV.US,D,20090619,000000,4.75295,4.75295,4.6668,4.73332,548077.17729706,0
+EVV.US,D,20090622,000000,4.6372,4.74082,4.6372,4.64422,613118.72545859,0
+EVV.US,D,20090623,000000,4.64422,4.77091,4.64422,4.74905,747909.7145,0
+EVV.US,D,20090624,000000,4.70761,4.78577,4.64812,4.75663,556330.03973909,0
+EVV.US,D,20090625,000000,4.74082,4.80106,4.73028,4.7944,515758.50972189,0
+EVV.US,D,20090626,000000,4.82741,4.82741,4.72296,4.77091,567033.03826758,0
+EVV.US,D,20090629,000000,4.74082,4.79744,4.7374,4.78577,338074.46780766,0
+EVV.US,D,20090630,000000,4.80402,4.81142,4.71491,4.76007,544372.25162246,0
+EVV.US,D,20090701,000000,4.79744,4.82741,4.74905,4.81604,425272.07674205,0
+EVV.US,D,20090702,000000,4.78903,4.84844,4.76007,4.81604,510414.03555009,0
+EVV.US,D,20090706,000000,4.81604,4.92329,4.80402,4.8375,554753.17668215,0
+EVV.US,D,20090707,000000,4.82741,4.86369,4.81142,4.8375,512898.75670702,0
+EVV.US,D,20090708,000000,4.81604,4.81604,4.74516,4.80817,525927.60122492,0
+EVV.US,D,20090709,000000,4.82741,4.82741,4.74516,4.77091,409251.62362808,0
+EVV.US,D,20090710,000000,4.7374,4.83411,4.7374,4.83094,408114.63943622,0
+EVV.US,D,20090713,000000,4.83411,4.89829,4.79744,4.83411,549761.0379158,0
+EVV.US,D,20090714,000000,4.8375,4.87423,4.83094,4.87423,501844.50355654,0
+EVV.US,D,20090715,000000,4.91968,4.91968,4.82344,4.84844,520398.31308276,0
+EVV.US,D,20090716,000000,4.79744,4.91968,4.79744,4.90468,786155.39852779,0
+EVV.US,D,20090717,000000,4.93967,4.93967,4.8563,4.91189,470083.52024276,0
+EVV.US,D,20090720,000000,4.96446,4.96446,4.90468,4.94206,728626.37614345,0
+EVV.US,D,20090721,000000,4.99406,4.99406,4.91968,4.92716,528375.57574445,0
+EVV.US,D,20090722,000000,4.96769,4.99054,4.89367,4.99054,603096.62050508,0
+EVV.US,D,20090723,000000,4.9984,5.08074,4.97139,5.07289,841646.06332101,0
+EVV.US,D,20090724,000000,5.0532,5.0927,5.01283,5.08945,556546.19642955,0
+EVV.US,D,20090727,000000,5.09668,5.12368,5.0532,5.11286,570287.27724255,0
+EVV.US,D,20090728,000000,5.11286,5.14368,5.04189,5.12737,508780.97175364,0
+EVV.US,D,20090729,000000,5.13943,5.14368,4.91189,5.08695,707680.7928372,0
+EVV.US,D,20090730,000000,5.10935,5.13145,5.03922,5.08695,685949.47996109,0
+EVV.US,D,20090731,000000,5.04615,5.10935,5.04615,5.10507,526131.86929739,0
+EVV.US,D,20090803,000000,5.07289,5.16108,5.07289,5.14692,511873.09321075,0
+EVV.US,D,20090804,000000,5.08695,5.17976,5.08695,5.14692,589431.19453376,0
+EVV.US,D,20090805,000000,5.13552,5.15127,5.0927,5.14368,719442.95914895,0
+EVV.US,D,20090806,000000,5.13552,5.14692,5.07633,5.10084,714059.57677286,0
+EVV.US,D,20090807,000000,5.14692,5.19393,5.10507,5.19393,758227.95411945,0
+EVV.US,D,20090810,000000,5.08695,5.18282,5.08695,5.16421,585796.51978357,0
+EVV.US,D,20090811,000000,5.18282,5.18282,5.11675,5.14692,695257.1870526,0
+EVV.US,D,20090812,000000,5.13552,5.18282,5.10935,5.17976,632405.3061655,0
+EVV.US,D,20090813,000000,5.18282,5.20188,5.14368,5.20188,601070.15153195,0
+EVV.US,D,20090814,000000,5.2104,5.21438,5.07633,5.11675,1176971.0180259,0
+EVV.US,D,20090817,000000,5.08695,5.08695,4.84844,4.91189,1945432.9106557,0
+EVV.US,D,20090818,000000,4.89007,5.03088,4.89007,5.03088,1035267.3380233,0
+EVV.US,D,20090819,000000,4.92329,5.06846,4.92329,5.06096,744424.18786622,0
+EVV.US,D,20090820,000000,5.08695,5.13552,5.04615,5.08945,604444.35747015,0
+EVV.US,D,20090821,000000,5.12,5.16421,5.09668,5.14692,652780.23580893,0
+EVV.US,D,20090824,000000,5.12737,5.23805,5.11286,5.14692,962411.72550149,0
+EVV.US,D,20090825,000000,5.11286,5.22204,5.11286,5.20188,665330.29325744,0
+EVV.US,D,20090826,000000,5.01933,5.22204,5.01933,5.17976,731677.42782939,0
+EVV.US,D,20090827,000000,5.16755,5.21438,5.14692,5.16421,612524.2945598,0
+EVV.US,D,20090828,000000,5.16755,5.18762,5.15127,5.16108,651279.02759362,0
+EVV.US,D,20090831,000000,5.15486,5.16421,5.08399,5.12737,843138.62526871,0
+EVV.US,D,20090901,000000,5.13145,5.15858,5.10507,5.13145,754404.14226508,0
+EVV.US,D,20090902,000000,5.08695,5.14368,5.08695,5.12,686032.70028692,0
+EVV.US,D,20090903,000000,5.16108,5.16108,5.10507,5.14692,488637.32976901,0
+EVV.US,D,20090904,000000,5.03088,5.17976,5.03088,5.16421,679447.48671184,0
+EVV.US,D,20090908,000000,5.20188,5.20188,5.07633,5.14692,966546.80299012,0
+EVV.US,D,20090909,000000,5.16108,5.18762,5.12368,5.18762,793689.53997402,0
+EVV.US,D,20090910,000000,5.18762,5.19131,5.15858,5.17976,704775.64691731,0
+EVV.US,D,20090911,000000,5.19393,5.19733,5.16108,5.18282,808708.10682768,0
+EVV.US,D,20090914,000000,5.20188,5.23277,5.19393,5.23277,660880.70778417,0
+EVV.US,D,20090915,000000,5.2771,5.2771,5.22204,5.27246,932951.73015775,0
+EVV.US,D,20090916,000000,5.39433,5.39433,5.26812,5.33315,909755.95570373,0
+EVV.US,D,20090917,000000,5.37878,5.37878,5.23805,5.26155,756762.41175807,0
+EVV.US,D,20090918,000000,5.30837,5.3401,5.27246,5.32022,612264.90653124,0
+EVV.US,D,20090921,000000,5.26812,5.39877,5.26812,5.38701,708322.77820788,0
+EVV.US,D,20090922,000000,5.30503,5.43993,5.30503,5.41803,673173.53877103,0
+EVV.US,D,20090923,000000,5.41034,5.48112,5.39877,5.47455,725556.95113881,0
+EVV.US,D,20090924,000000,5.42191,5.56698,5.41034,5.46529,783908.44973038,0
+EVV.US,D,20090925,000000,5.32022,5.50055,5.32022,5.47742,676492.62475315,0
+EVV.US,D,20090928,000000,5.50055,5.51739,5.44263,5.46529,459865.79348439,0
+EVV.US,D,20090929,000000,5.45355,5.50055,5.41386,5.49639,543538.96758071,0
+EVV.US,D,20090930,000000,5.52803,5.52803,5.44993,5.49639,600490.85160151,0
+EVV.US,D,20091001,000000,5.47742,5.50055,5.4033,5.46077,620872.26594564,0
+EVV.US,D,20091002,000000,5.4257,5.43041,5.35564,5.41386,547640.54078232,0
+EVV.US,D,20091005,000000,5.41386,5.44605,5.39433,5.43993,532541.99595321,0
+EVV.US,D,20091006,000000,5.43431,5.52803,5.4257,5.44263,838281.5844339,0
+EVV.US,D,20091007,000000,5.4377,5.46077,5.4033,5.43993,763093.64122185,0
+EVV.US,D,20091008,000000,5.4377,5.46529,5.42191,5.44263,516734.45717934,0
+EVV.US,D,20091009,000000,5.4257,5.46529,5.42191,5.44263,559124.94574684,0
+EVV.US,D,20091012,000000,5.43993,5.44993,5.38294,5.4257,523585.5434837,0
+EVV.US,D,20091013,000000,5.42191,5.44993,5.39433,5.43993,465897.64593188,0
+EVV.US,D,20091014,000000,5.44993,5.45762,5.38294,5.4257,729214.32234151,0
+EVV.US,D,20091015,000000,5.37878,5.42191,5.34364,5.36954,548188.49799266,0
+EVV.US,D,20091016,000000,5.32836,5.39433,5.31577,5.35103,537621.67817916,0
+EVV.US,D,20091019,000000,5.3636,5.40663,5.33315,5.38294,783005.99554768,0
+EVV.US,D,20091020,000000,5.4033,5.41803,5.35564,5.39877,581879.76055229,0
+EVV.US,D,20091021,000000,5.37231,5.44263,5.37231,5.40663,549129.86037963,0
+EVV.US,D,20091022,000000,5.38701,5.44993,5.38701,5.38701,716275.18285015,0
+EVV.US,D,20091023,000000,5.37878,5.45355,5.37878,5.4257,633390.98067403,0
+EVV.US,D,20091026,000000,5.44263,5.46529,5.4033,5.40663,565252.98792157,0
+EVV.US,D,20091027,000000,5.3118,5.4377,5.3118,5.4377,935444.01679883,0
+EVV.US,D,20091028,000000,5.39877,5.44605,5.13145,5.19393,1337433.8564107,0
+EVV.US,D,20091029,000000,5.23805,5.30503,5.22666,5.29772,595619.76058183,0
+EVV.US,D,20091030,000000,5.26812,5.32374,5.09668,5.16108,1082874.7683152,0
+EVV.US,D,20091102,000000,5.19733,5.24118,5.16108,5.22666,659960.96106625,0
+EVV.US,D,20091103,000000,5.23277,5.28459,5.20594,5.27246,538668.95734448,0
+EVV.US,D,20091104,000000,5.30837,5.30837,5.25785,5.28459,663181.69575419,0
+EVV.US,D,20091105,000000,5.32022,5.3401,5.28459,5.3401,620105.99047793,0
+EVV.US,D,20091106,000000,5.32836,5.38294,5.32836,5.37554,532032.94694715,0
+EVV.US,D,20091109,000000,5.36954,5.36954,5.32374,5.35103,614887.96797005,0
+EVV.US,D,20091110,000000,5.33315,5.36954,5.23491,5.28459,882722.31921046,0
+EVV.US,D,20091111,000000,5.32022,5.33315,5.26812,5.33315,679049.7584014,0
+EVV.US,D,20091112,000000,5.29995,5.34714,5.2771,5.2771,581462.57813969,0
+EVV.US,D,20091113,000000,5.28061,5.32374,5.26812,5.29772,671264.87519422,0
+EVV.US,D,20091116,000000,5.27246,5.34714,5.26155,5.29995,725252.17020526,0
+EVV.US,D,20091117,000000,5.29236,5.35103,5.28902,5.29995,760527.86130602,0
+EVV.US,D,20091118,000000,5.3118,5.3636,5.3118,5.35564,657859.91803489,0
+EVV.US,D,20091119,000000,5.3636,5.37554,5.33613,5.3636,687714.39933875,0
+EVV.US,D,20091120,000000,5.3636,5.50055,5.34364,5.43993,830469.68164043,0
+EVV.US,D,20091123,000000,5.45355,5.45762,5.33315,5.38998,1154292.9388455,0
+EVV.US,D,20091124,000000,5.37554,5.43993,5.35103,5.43993,747268.80991277,0
+EVV.US,D,20091125,000000,5.45355,5.49639,5.45355,5.46077,638210.194088,0
+EVV.US,D,20091127,000000,5.40663,5.49258,5.40663,5.44263,329487.64327885,0
+EVV.US,D,20091130,000000,5.4377,5.47742,5.40663,5.44263,655890.73058475,0
+EVV.US,D,20091201,000000,5.44605,5.47742,5.41386,5.47742,715696.96370317,0
+EVV.US,D,20091202,000000,5.47455,5.53581,5.4033,5.53581,924494.59964323,0
+EVV.US,D,20091203,000000,5.53201,5.53581,5.48112,5.53581,795691.15092772,0
+EVV.US,D,20091204,000000,5.55263,5.55634,5.51739,5.53581,665604.81225433,0
+EVV.US,D,20091207,000000,5.53201,5.56698,5.50055,5.55634,537072.64018539,0
+EVV.US,D,20091208,000000,5.48399,5.56698,5.45355,5.56698,737459.61929937,0
+EVV.US,D,20091209,000000,5.55634,5.55634,5.48399,5.55263,619475.89372522,0
+EVV.US,D,20091210,000000,5.55263,5.56698,5.50055,5.52378,562411.6082254,0
+EVV.US,D,20091211,000000,5.54431,5.54431,5.48833,5.50055,840875.4647195,0
+EVV.US,D,20091214,000000,5.51739,5.53978,5.48112,5.53201,567042.76531864,0
+EVV.US,D,20091215,000000,5.54431,5.54431,5.43993,5.47455,857528.17615308,0
+EVV.US,D,20091216,000000,5.46976,5.52378,5.44263,5.51007,724302.16155066,0
+EVV.US,D,20091217,000000,5.47742,5.51007,5.44263,5.50055,938489.66456752,0
+EVV.US,D,20091218,000000,5.49258,5.54802,5.47742,5.53581,704210.39717174,0
+EVV.US,D,20091221,000000,5.53978,5.6335,5.52378,5.58799,840148.09745609,0
+EVV.US,D,20091222,000000,5.59122,5.64119,5.56698,5.61824,720398.37172083,0
+EVV.US,D,20091223,000000,5.6335,5.6449,5.59418,5.61824,703666.76309522,0
+EVV.US,D,20091224,000000,5.61426,5.66571,5.60215,5.66571,465536.66425879,0
+EVV.US,D,20091228,000000,5.6843,5.69244,5.61426,5.69244,799414.44992103,0
+EVV.US,D,20091229,000000,5.66247,5.67653,5.62222,5.6484,486691.91955481,0
+EVV.US,D,20091230,000000,5.6449,5.6484,5.59122,5.60215,528079.44107851,0
+EVV.US,D,20091231,000000,5.61824,5.61824,5.53201,5.53581,567468.59399887,0
+EVV.US,D,20100104,000000,5.55634,5.56698,5.46976,5.55634,1012270.4277246,0
+EVV.US,D,20100105,000000,5.54431,5.58799,5.53201,5.57577,733682.28113346,0
+EVV.US,D,20100106,000000,5.56291,5.62684,5.55874,5.58391,729623.93926994,0
+EVV.US,D,20100107,000000,5.57577,5.61824,5.57577,5.60992,715472.16074508,0
+EVV.US,D,20100108,000000,5.61824,5.69698,5.60537,5.69698,767021.20828764,0
+EVV.US,D,20100111,000000,5.66571,5.7561,5.65192,5.7337,963718.39269536,0
+EVV.US,D,20100112,000000,5.70383,5.77146,5.70383,5.74861,749186.11975722,0
+EVV.US,D,20100113,000000,5.77424,5.77424,5.7002,5.74861,757149.33223401,0
+EVV.US,D,20100114,000000,5.73918,5.76822,5.6843,5.72214,803541.96192549,0
+EVV.US,D,20100115,000000,5.71179,5.7561,5.70383,5.72214,700561.67223665,0
+EVV.US,D,20100119,000000,5.7365,5.7561,5.70817,5.74861,720826.36196794,0
+EVV.US,D,20100120,000000,5.7289,5.7561,5.71817,5.74434,658968.801857,0
+EVV.US,D,20100121,000000,5.7365,5.77916,5.72612,5.7648,715316.52792794,0
+EVV.US,D,20100122,000000,5.74861,5.77916,5.72214,5.77424,951363.95705172,0
+EVV.US,D,20100125,000000,5.7856,5.813,5.76044,5.7648,740376.65383723,0
+EVV.US,D,20100126,000000,5.74434,5.79598,5.74434,5.7648,947548.79146498,0
+EVV.US,D,20100127,000000,5.76044,5.78221,5.73918,5.7648,639328.80496116,0
+EVV.US,D,20100128,000000,5.75212,5.81828,5.71817,5.7365,649589.76305764,0
+EVV.US,D,20100129,000000,5.77424,5.78221,5.71817,5.7337,744252.34329731,0
+EVV.US,D,20100201,000000,5.70383,5.86954,5.70383,5.86084,1120138.020185,0
+EVV.US,D,20100202,000000,5.86954,5.88453,5.84974,5.88453,1340647.0256144,0
+EVV.US,D,20100203,000000,5.88045,5.88889,5.85685,5.88889,790808.17129007,0
+EVV.US,D,20100204,000000,5.86399,5.88453,5.72612,5.7289,1101709.5815392,0
+EVV.US,D,20100205,000000,5.73918,5.76822,5.42191,5.76044,1834241.9090793,0
+EVV.US,D,20100208,000000,5.70817,5.71817,5.58391,5.5976,1121302.023963,0
+EVV.US,D,20100209,000000,5.61426,5.7365,5.60992,5.71817,1054083.7779285,0
+EVV.US,D,20100210,000000,5.70817,5.79265,5.70817,5.74434,855407.6790196,0
+EVV.US,D,20100211,000000,5.7289,5.78221,5.70817,5.75212,641757.32537856,0
+EVV.US,D,20100212,000000,5.7289,5.77146,5.69244,5.73918,723676.38793173,0
+EVV.US,D,20100216,000000,5.76822,5.86954,5.76044,5.84974,1567102.5015988,0
+EVV.US,D,20100217,000000,5.9454,5.9454,5.80606,5.83113,1246245.9949702,0
+EVV.US,D,20100218,000000,5.8341,5.84251,5.79598,5.81828,914123.40163461,0
+EVV.US,D,20100219,000000,5.85352,5.86954,5.813,5.8665,1077114.1925142,0
+EVV.US,D,20100222,000000,5.8665,5.88045,5.82605,5.85685,1168861.8997831,0
+EVV.US,D,20100223,000000,5.84251,5.87731,5.82605,5.87731,1158038.9342913,0
+EVV.US,D,20100224,000000,5.88889,5.94856,5.88453,5.94856,1325482.5529948,0
+EVV.US,D,20100225,000000,5.89287,5.96716,5.79894,5.83874,1927430.30069,0
+EVV.US,D,20100226,000000,5.86084,5.86084,5.65192,5.66985,4458391.6968329,0
+EVV.US,D,20100301,000000,5.69244,5.76822,5.68846,5.7365,2049927.3779611,0
+EVV.US,D,20100302,000000,5.75212,5.78221,5.72214,5.78221,1690084.8506399,0
+EVV.US,D,20100303,000000,5.76822,5.813,5.73918,5.76044,1211373.4360972,0
+EVV.US,D,20100304,000000,5.7561,5.77916,5.73918,5.75212,999384.24662242,0
+EVV.US,D,20100305,000000,5.77424,5.85352,5.7561,5.79598,852742.46702615,0
+EVV.US,D,20100308,000000,5.80976,5.8341,5.77146,5.80976,852167.4902295,0
+EVV.US,D,20100309,000000,5.80208,5.82244,5.77916,5.80208,948350.7327866,0
+EVV.US,D,20100310,000000,5.79894,5.82244,5.79265,5.79894,960272.8550493,0
+EVV.US,D,20100311,000000,5.80208,5.85352,5.80208,5.813,979308.6939953,0
+EVV.US,D,20100312,000000,5.84251,5.8665,5.82605,5.85685,832340.5177964,0
+EVV.US,D,20100315,000000,5.85685,5.89287,5.8341,5.88045,1207738.761347,0
+EVV.US,D,20100316,000000,5.86954,5.86954,5.813,5.83874,1076554.346686,0
+EVV.US,D,20100317,000000,5.83113,5.86084,5.79894,5.80976,1029115.5186127,0
+EVV.US,D,20100318,000000,5.81828,5.84251,5.80208,5.81828,863625.95639116,0
+EVV.US,D,20100319,000000,5.80976,5.84251,5.76044,5.76044,1248722.0698597,0
+EVV.US,D,20100322,000000,5.72612,5.80208,5.69698,5.77916,822529.16561611,0
+EVV.US,D,20100323,000000,5.78221,5.82605,5.78221,5.82244,755207.16437016,0
+EVV.US,D,20100324,000000,5.813,5.86399,5.813,5.8341,1592454.4390402,0
+EVV.US,D,20100325,000000,5.8665,5.87731,5.84251,5.8665,1113023.2227184,0
+EVV.US,D,20100326,000000,5.87731,5.90831,5.84594,5.90469,983447.01383428,0
+EVV.US,D,20100329,000000,5.90831,5.91219,5.8665,5.89287,821619.14594924,0
+EVV.US,D,20100330,000000,5.88453,5.9244,5.86954,5.89739,787250.232165,0
+EVV.US,D,20100331,000000,5.88453,5.9244,5.88453,5.91219,791666.31335125,0
+EVV.US,D,20100401,000000,5.92016,5.93717,5.90831,5.9244,796175.34191439,0
+EVV.US,D,20100405,000000,5.93717,5.93717,5.90073,5.92016,916983.1546495,0
+EVV.US,D,20100406,000000,5.90831,5.94088,5.90831,5.93071,1277312.0345241,0
+EVV.US,D,20100407,000000,5.94088,5.9454,5.90831,5.93717,1577770.9150567,0
+EVV.US,D,20100408,000000,5.89739,5.92735,5.89739,5.9244,883491.83702854,0
+EVV.US,D,20100409,000000,5.93514,5.9527,5.91451,5.9527,862872.65032487,0
+EVV.US,D,20100412,000000,5.9454,5.97603,5.93717,5.94088,781398.87055405,0
+EVV.US,D,20100413,000000,5.93717,5.98232,5.93717,5.979,899019.45288824,0
+EVV.US,D,20100414,000000,5.99473,6.00796,5.96716,5.98677,1243587.2676775,0
+EVV.US,D,20100415,000000,5.99473,6.00796,5.97603,6.00175,1132130.3933721,0
+EVV.US,D,20100416,000000,5.99102,6.0482,5.98677,6.03404,1141057.6646882,0
+EVV.US,D,20100419,000000,6.02526,6.10215,6.02526,6.07902,893585.27368989,0
+EVV.US,D,20100420,000000,6.08252,6.19403,6.08252,6.14582,1557617.546021,0
+EVV.US,D,20100421,000000,6.14582,6.18005,6.06792,6.10852,1065148.8389136,0
+EVV.US,D,20100422,000000,6.09492,6.14582,6.04562,6.07902,960001.57840278,0
+EVV.US,D,20100423,000000,6.06913,6.14786,6.06913,6.14786,878379.73129899,0
+EVV.US,D,20100426,000000,6.14868,6.15943,6.10455,6.12815,826903.09624773,0
+EVV.US,D,20100427,000000,6.11493,6.14868,6.06328,6.099,1161767.6372019,0
+EVV.US,D,20100428,000000,6.10215,6.13203,6.10215,6.13203,826983.07422318,0
+EVV.US,D,20100429,000000,6.17505,6.17505,6.13203,6.14868,680655.80261155,0
+EVV.US,D,20100430,000000,6.14305,6.16858,6.1228,6.16858,883446.44412353,0
+EVV.US,D,20100503,000000,6.18218,6.22734,6.16858,6.18005,850867.30773635,0
+EVV.US,D,20100504,000000,6.17505,6.18218,6.11934,6.13203,888441.82524022,0
+EVV.US,D,20100505,000000,6.07605,6.13203,5.92016,5.979,1272825.7024135,0
+EVV.US,D,20100506,000000,5.92735,5.96281,4.65977,5.65192,5289476.3442577,0
+EVV.US,D,20100507,000000,5.59418,5.74861,5.39433,5.70383,2493037.785584,0
+EVV.US,D,20100510,000000,5.82244,5.95828,5.7365,5.80208,1583008.3916668,0
+EVV.US,D,20100511,000000,5.76822,5.9244,5.76044,5.9244,1238086.0799051,0
+EVV.US,D,20100512,000000,5.92735,5.9454,5.88889,5.92016,1266059.9980018,0
+EVV.US,D,20100513,000000,5.90831,6.01221,5.90469,6.00796,1149044.6544011,0
+EVV.US,D,20100514,000000,5.99473,6.03404,5.88889,5.96716,978668.87019151,0
+EVV.US,D,20100517,000000,5.97224,5.97224,5.7561,5.87343,1032071.4613549,0
+EVV.US,D,20100518,000000,5.93071,5.93717,5.74861,5.81828,1143414.8533977,0
+EVV.US,D,20100519,000000,5.80976,5.84594,5.63814,5.76822,813241.9934102,0
+EVV.US,D,20100520,000000,5.65877,5.71179,5.44993,5.52803,1922104.1998369,0
+EVV.US,D,20100521,000000,5.44993,5.7152,5.4257,5.67653,1113663.0465219,0
+EVV.US,D,20100524,000000,5.66247,5.88889,5.58799,5.69244,1030692.3816697,0
+EVV.US,D,20100525,000000,5.48833,5.67653,5.48833,5.67653,1323723.0375342,0
+EVV.US,D,20100526,000000,5.72612,5.7561,5.59122,5.60992,866292.24916808,0
+EVV.US,D,20100527,000000,5.72612,5.76044,5.68097,5.73918,723742.31572232,0
+EVV.US,D,20100528,000000,5.72214,5.79265,5.72214,5.79265,784003.5586742,0
+EVV.US,D,20100601,000000,5.7289,5.86084,5.72214,5.84251,600501.65943603,0
+EVV.US,D,20100602,000000,5.86399,5.86399,5.76044,5.81828,510372.96577889,0
+EVV.US,D,20100603,000000,5.84594,5.9244,5.80208,5.84251,919226.86109653,0
+EVV.US,D,20100604,000000,5.80606,5.86084,5.78221,5.79894,633301.2756475,0
+EVV.US,D,20100607,000000,5.81828,5.86954,5.81828,5.84251,617916.32320351,0
+EVV.US,D,20100608,000000,5.82244,5.83113,5.74434,5.82605,521699.57635936,0
+EVV.US,D,20100609,000000,5.83113,5.84251,5.77916,5.77916,510896.06496985,0
+EVV.US,D,20100610,000000,5.81828,5.83113,5.7365,5.82605,586748.69000508,0
+EVV.US,D,20100611,000000,5.79894,5.813,5.7561,5.80208,436213.92841348,0
+EVV.US,D,20100614,000000,5.81828,5.86954,5.78221,5.86954,654664.04136635,0
+EVV.US,D,20100615,000000,5.89739,5.92735,5.84974,5.90831,836800.9111042,0
+EVV.US,D,20100616,000000,5.91451,5.93717,5.88889,5.92016,625795.23457103,0
+EVV.US,D,20100617,000000,5.93514,5.95504,5.86084,5.94088,793822.47633864,0
+EVV.US,D,20100618,000000,5.94856,5.96281,5.91219,5.9244,577232.39170725,0
+EVV.US,D,20100621,000000,5.9454,5.97603,5.91451,5.9527,645461.17026971,0
+EVV.US,D,20100622,000000,5.93071,5.9454,5.86084,5.93514,645000.75651903,0
+EVV.US,D,20100623,000000,5.9244,6.00547,5.86399,5.95828,945122.43261447,0
+EVV.US,D,20100624,000000,5.9454,5.96716,5.90073,5.93717,726090.85816427,0
+EVV.US,D,20100625,000000,5.92735,5.98232,5.91451,5.979,647558.97095069,0
+EVV.US,D,20100628,000000,5.98232,6.00175,5.94856,5.9527,595817.54395361,0
+EVV.US,D,20100629,000000,5.90073,5.96281,5.86954,5.91219,678024.09490511,0
+EVV.US,D,20100630,000000,5.88768,5.94597,5.88768,5.94597,332330.10375849,0
+EVV.US,D,20100701,000000,5.92735,5.979,5.90831,5.9454,530806.25772876,0
+EVV.US,D,20100702,000000,5.9527,5.95828,5.8341,5.8665,558167.37160806,0
+EVV.US,D,20100706,000000,5.89287,5.9244,5.8341,5.87343,472033.25359077,0
+EVV.US,D,20100707,000000,5.87343,5.9454,5.84251,5.9454,620269.18877924,0
+EVV.US,D,20100708,000000,5.9454,5.99102,5.91451,5.99102,1023641.3504267,0
+EVV.US,D,20100709,000000,6.00175,6.00175,5.93514,5.99473,529359.08868608,0
+EVV.US,D,20100712,000000,5.97603,5.99102,5.9454,5.94856,651647.57475088,0
+EVV.US,D,20100713,000000,5.97603,5.99102,5.90831,5.9244,1119590.0629747,0
+EVV.US,D,20100714,000000,5.9244,5.93717,5.88453,5.89287,900050.52030175,0
+EVV.US,D,20100715,000000,5.86399,5.91219,5.81828,5.8665,898139.69515802,0
+EVV.US,D,20100716,000000,5.85352,5.88453,5.7648,5.82605,1069661.1098271,0
+EVV.US,D,20100719,000000,5.84974,5.8665,5.80208,5.81828,776849.85300319,0
+EVV.US,D,20100720,000000,5.77424,5.8665,5.74861,5.8665,811798.06671788,0
+EVV.US,D,20100721,000000,5.88045,5.90073,5.83874,5.84251,742293.96368168,0
+EVV.US,D,20100722,000000,5.86954,5.92016,5.86399,5.92016,725556.95113881,0
+EVV.US,D,20100723,000000,5.93071,5.9454,5.89287,5.93717,635047.82170648,0
+EVV.US,D,20100726,000000,5.9454,6.01943,5.93514,6.01943,896073.23719715,0
+EVV.US,D,20100727,000000,6.02526,6.0718,5.97224,6.00175,998904.37876957,0
+EVV.US,D,20100728,000000,6.04293,6.0482,5.9454,5.96716,690345.02626174,0
+EVV.US,D,20100729,000000,5.98232,6.01221,5.9454,5.99102,643441.18599731,0
+EVV.US,D,20100730,000000,5.95828,6.00175,5.95828,5.99796,422843.55632465,0
+EVV.US,D,20100802,000000,6.02526,6.05571,6.00175,6.03404,669503.1981669,0
+EVV.US,D,20100803,000000,6.02526,6.05571,6.01221,6.05571,531228.84405862,0
+EVV.US,D,20100804,000000,6.03404,6.05977,6.00175,6.01943,962848.36201622,0
+EVV.US,D,20100805,000000,5.99796,6.01535,5.97224,5.99796,737377.479757,0
+EVV.US,D,20100806,000000,5.99102,6.05571,5.98677,6.0482,601845.07326728,0
+EVV.US,D,20100809,000000,6.02526,6.03802,5.98677,5.99473,672068.97808274,0
+EVV.US,D,20100810,000000,5.98232,6.02961,5.98232,6.02961,512123.83497168,0
+EVV.US,D,20100811,000000,6.02526,6.05571,5.99102,5.99796,500730.21581718,0
+EVV.US,D,20100812,000000,5.95828,6.00175,5.94088,5.96716,469888.97922134,0
+EVV.US,D,20100813,000000,5.95828,6.04293,5.95828,6.04293,589026.9815226,0
+EVV.US,D,20100816,000000,6.01535,6.06792,6.00547,6.06792,571349.6873762,0
+EVV.US,D,20100817,000000,6.0718,6.07605,6.01221,6.04562,626280.50634112,0
+EVV.US,D,20100818,000000,6.05135,6.07605,6.04293,6.06792,750536.01828917,0
+EVV.US,D,20100819,000000,6.05977,6.07605,6.01221,6.07605,569471.28573603,0
+EVV.US,D,20100820,000000,6.0482,6.07902,6.04562,6.07902,515165.15960656,0
+EVV.US,D,20100823,000000,6.08974,6.10455,6.06328,6.10215,678887.64088353,0
+EVV.US,D,20100824,000000,6.07605,6.07605,6.01943,6.05135,806524.92425395,0
+EVV.US,D,20100825,000000,6.02526,6.05571,6.00175,6.03404,664153.32007784,0
+EVV.US,D,20100826,000000,6.03404,6.0482,6.00547,6.02351,617308.92290329,0
+EVV.US,D,20100827,000000,6.03802,6.05571,6.00547,6.02961,478848.67404121,0
+EVV.US,D,20100830,000000,6.02351,6.06328,6.01535,6.02961,415152.70127784,0
+EVV.US,D,20100831,000000,6.05977,6.0905,6.03283,6.08605,480797.32660576,0
+EVV.US,D,20100901,000000,6.10215,6.10852,6.05135,6.06328,703836.44609724,0
+EVV.US,D,20100902,000000,6.05571,6.09492,6.03404,6.07605,998938.96384006,0
+EVV.US,D,20100903,000000,6.10215,6.10215,6.01943,6.02961,703288.4888869,0
+EVV.US,D,20100907,000000,6.02351,6.06792,6.01943,6.02351,851764.35800178,0
+EVV.US,D,20100908,000000,6.01221,6.02526,5.95504,6.01535,535513.06966367,0
+EVV.US,D,20100909,000000,6.01535,6.03404,5.99102,6.00796,703560.8463169,0
+EVV.US,D,20100910,000000,6.00547,6.04562,5.99102,6.02961,538487.38572449,0
+EVV.US,D,20100913,000000,6.05135,6.07902,6.01943,6.02351,707597.57251136,0
+EVV.US,D,20100914,000000,6.02526,6.099,6.02351,6.04562,740462.03572996,0
+EVV.US,D,20100915,000000,6.05135,6.05571,6.01943,6.04293,1021326.3122717,0
+EVV.US,D,20100916,000000,6.04562,6.07902,6.03802,6.07902,517787.14026192,0
+EVV.US,D,20100917,000000,6.06328,6.09492,6.05135,6.08541,352861.7470025,0
+EVV.US,D,20100920,000000,6.09492,6.099,6.07902,6.07902,736201.58736086,0
+EVV.US,D,20100921,000000,6.08252,6.10852,6.06328,6.10852,730711.20742301,0
+EVV.US,D,20100922,000000,6.099,6.11493,6.0718,6.10852,683736.03545072,0
+EVV.US,D,20100923,000000,6.10215,6.12815,6.08252,6.11493,652692.69234929,0
+EVV.US,D,20100924,000000,6.10455,6.13203,6.06328,6.10455,665897.70456991,0
+EVV.US,D,20100927,000000,6.099,6.10455,6.04293,6.0718,832171.91557785,0
+EVV.US,D,20100928,000000,6.08252,6.10455,6.0482,6.10455,627313.73532157,0
+EVV.US,D,20100929,000000,6.10852,6.12815,6.08974,6.11934,447813.9772074,0
+EVV.US,D,20100930,000000,6.11372,6.12592,6.06458,6.10049,595135.56959517,0
+EVV.US,D,20101001,000000,6.10455,6.13203,6.10455,6.12815,695274.47958782,0
+EVV.US,D,20101004,000000,6.08252,6.11934,6.04562,6.09492,752384.15799267,0
+EVV.US,D,20101005,000000,6.10852,6.11934,6.07605,6.08541,627635.80879037,0
+EVV.US,D,20101006,000000,6.05571,6.11168,6.02526,6.07605,695864.5873528,0
+EVV.US,D,20101007,000000,6.08541,6.09492,6.03404,6.0718,520062.1894291,0
+EVV.US,D,20101008,000000,6.07902,6.12815,6.05571,6.1228,586930.26162505,0
+EVV.US,D,20101011,000000,6.12815,6.14868,6.08541,6.1349,762754.27521782,0
+EVV.US,D,20101012,000000,6.1228,6.14868,6.11168,6.14868,867714.56019135,0
+EVV.US,D,20101013,000000,6.14582,6.18562,6.12815,6.15489,996642.29900384,0
+EVV.US,D,20101014,000000,6.15247,6.15489,6.11934,6.13203,589164.24102103,0
+EVV.US,D,20101015,000000,6.13203,6.1349,6.09492,6.1228,683549.05991344,0
+EVV.US,D,20101018,000000,6.13203,6.13203,6.0482,6.099,1104385.6013671,0
+EVV.US,D,20101019,000000,6.09492,6.14305,6.08252,6.10455,872565.11632542,0
+EVV.US,D,20101020,000000,6.14053,6.14582,6.09492,6.14582,741974.05177977,0
+EVV.US,D,20101021,000000,6.13203,6.18005,6.099,6.11168,795454.45935168,0
+EVV.US,D,20101022,000000,6.11493,6.15489,6.10455,6.15489,529114.83162585,0
+EVV.US,D,20101025,000000,6.15489,6.18218,6.13203,6.16858,775302.17109943,0
+EVV.US,D,20101026,000000,6.15943,6.17505,6.13203,6.14582,727989.79469,0
+EVV.US,D,20101027,000000,6.14305,6.17505,6.1228,6.12815,622049.23912524,0
+EVV.US,D,20101028,000000,6.14582,6.18005,6.14305,6.18005,572471.54059973,0
+EVV.US,D,20101029,000000,6.18487,6.20586,6.1498,6.19809,518621.50508714,0
+EVV.US,D,20101101,000000,6.19013,6.21419,6.14868,6.15489,703057.20122811,0
+EVV.US,D,20101102,000000,6.16664,6.18848,6.15053,6.16664,439833.47219536,0
+EVV.US,D,20101103,000000,6.19013,6.2018,6.14868,6.18562,524886.80676032,0
+EVV.US,D,20101104,000000,6.19403,6.20994,6.15489,6.19013,932181.13155622,0
+EVV.US,D,20101105,000000,6.18218,6.22086,6.18218,6.21827,601088.52485065,0
+EVV.US,D,20101108,000000,6.19013,6.22734,6.17181,6.21827,626651.21506528,0
+EVV.US,D,20101109,000000,6.20994,6.24334,6.14582,6.2018,750396.59722382,0
+EVV.US,D,20101110,000000,6.19013,6.2018,6.09492,6.18562,671342.69160278,0
+EVV.US,D,20101111,000000,6.14305,6.18562,6.099,6.11934,666495.37781905,0
+EVV.US,D,20101112,000000,6.099,6.13203,6.02351,6.03802,752058.84217352,0
+EVV.US,D,20101115,000000,6.0482,6.05571,5.813,5.8341,1624282.430928,0
+EVV.US,D,20101116,000000,5.8341,5.83874,5.59418,5.79265,2549848.0869725,0
+EVV.US,D,20101117,000000,5.81828,5.91219,5.79265,5.90831,1051724.4276521,0
+EVV.US,D,20101118,000000,5.86954,5.98232,5.86954,5.98232,866875.87223233,0
+EVV.US,D,20101119,000000,5.97224,6.03802,5.9454,6.03404,703262.55008405,0
+EVV.US,D,20101122,000000,6.02351,6.05571,6.01535,6.04562,724117.3475803,0
+EVV.US,D,20101123,000000,6.01535,6.04562,5.85685,5.99473,763231.98150377,0
+EVV.US,D,20101124,000000,5.98677,6.02526,5.95504,6.02351,731296.99205416,0
+EVV.US,D,20101126,000000,6.00547,6.04293,5.98232,6.03404,189707.75782146,0
+EVV.US,D,20101129,000000,6.00547,6.01943,5.94856,5.99796,872956.35993516,0
+EVV.US,D,20101130,000000,5.98408,6.01332,5.96808,6.01092,578128.36118923,0
+EVV.US,D,20101201,000000,6.05135,6.05977,6.01943,6.04293,692749.76944318,0
+EVV.US,D,20101202,000000,6.04562,6.0718,6.01221,6.01221,971621.08129881,0
+EVV.US,D,20101203,000000,6.01535,6.06328,6.00796,6.05977,697054.52993384,0
+EVV.US,D,20101206,000000,6.04293,6.07902,6.00547,6.03404,706347.10605702,0
+EVV.US,D,20101207,000000,6.04562,6.07605,5.9454,5.96281,788914.6386816,0
+EVV.US,D,20101208,000000,5.9454,5.9454,5.80208,5.84974,1334938.3274192,0
+EVV.US,D,20101209,000000,5.86399,5.86399,5.74434,5.78914,1282651.1047786,0
+EVV.US,D,20101210,000000,5.76044,5.813,5.74861,5.813,716001.74463672,0
+EVV.US,D,20101213,000000,5.77916,5.77916,5.65487,5.70383,1885609.385002,0
+EVV.US,D,20101214,000000,5.6843,5.72214,5.6335,5.72214,1394745.6413212,0
+EVV.US,D,20101215,000000,5.7002,5.7365,5.66571,5.7337,1374901.3763529,0
+EVV.US,D,20101216,000000,5.72409,5.8341,5.72409,5.8341,1297908.5247754,0
+EVV.US,D,20101217,000000,5.84594,6.04293,5.8341,6.04293,1627772.2806955,0
+EVV.US,D,20101220,000000,6.00796,6.00796,5.91451,5.94856,1174613.8293164,0
+EVV.US,D,20101221,000000,5.95504,5.95504,5.78221,5.85685,1514287.8566336,0
+EVV.US,D,20101222,000000,5.88453,5.88453,5.813,5.86954,752053.43825626,0
+EVV.US,D,20101223,000000,5.84251,5.86954,5.82605,5.8341,772415.39849826,0
+EVV.US,D,20101227,000000,5.8341,5.92735,5.8341,5.90831,539850.2536579,0
+EVV.US,D,20101228,000000,5.90469,5.92735,5.85352,5.90831,690200.20127913,0
+EVV.US,D,20101229,000000,5.88313,5.89989,5.81383,5.88768,364755.76889546,0
+EVV.US,D,20101230,000000,5.89609,5.92672,5.84724,5.92672,789480.96921062,0
+EVV.US,D,20101231,000000,5.92672,5.97021,5.90219,5.96041,436280.93698754,0
+EVV.US,D,20110103,000000,5.94088,5.98232,5.89739,5.9244,606900.9782573,0
+EVV.US,D,20110104,000000,5.89739,5.90469,5.84251,5.88453,1031700.7526307,0
+EVV.US,D,20110105,000000,5.84251,5.8665,5.79598,5.86084,1132470.8401595,0
+EVV.US,D,20110106,000000,5.86399,5.86399,5.80208,5.82605,680365.07186287,0
+EVV.US,D,20110107,000000,5.83113,5.88453,5.82244,5.83874,569616.11071864,0
+EVV.US,D,20110110,000000,5.82244,5.88453,5.82244,5.85685,710296.28879184,0
+EVV.US,D,20110111,000000,5.84974,5.89287,5.84594,5.88889,732324.81711733,0
+EVV.US,D,20110112,000000,5.89739,5.96281,5.86954,5.88453,987490.22472946,0
+EVV.US,D,20110113,000000,5.89287,5.93514,5.87731,5.92016,774580.20775328,0
+EVV.US,D,20110114,000000,5.90831,5.9244,5.85352,5.88045,589672.20924363,0
+EVV.US,D,20110118,000000,5.87343,5.89739,5.8306,5.83789,782496.94654162,0
+EVV.US,D,20110119,000000,5.86399,5.89739,5.84538,5.89739,593269.05657301,0
+EVV.US,D,20110120,000000,5.86084,5.89739,5.83874,5.88889,675355.6405613,0
+EVV.US,D,20110121,000000,5.88453,5.9244,5.87343,5.89739,470556.90339488,0
+EVV.US,D,20110124,000000,5.90831,5.93717,5.88453,5.92735,534260.44164241,0
+EVV.US,D,20110125,000000,5.91451,5.9527,5.86084,5.87731,1387442.7875336,0
+EVV.US,D,20110126,000000,5.87731,5.9244,5.84974,5.92016,1245613.7366506,0
+EVV.US,D,20110127,000000,5.93071,5.9454,5.89287,5.93071,761618.37180942,0
+EVV.US,D,20110128,000000,5.93514,5.95504,5.88889,5.92016,502048.77162902,0
+EVV.US,D,20110131,000000,5.91896,5.94597,5.90219,5.92672,629902.2116899,0
+EVV.US,D,20110201,000000,5.92735,5.95504,5.91219,5.9454,657839.38314929,0
+EVV.US,D,20110202,000000,5.9454,5.94856,5.91219,5.94856,598463.30184494,0
+EVV.US,D,20110203,000000,5.94856,5.96762,5.90831,5.93541,803350.66325446,0
+EVV.US,D,20110204,000000,5.93717,5.9454,5.88453,5.89739,532693.30563653,0
+EVV.US,D,20110207,000000,5.89739,5.93717,5.89739,5.9244,601294.95449004,0
+EVV.US,D,20110208,000000,5.88453,5.92016,5.85352,5.90073,902870.2843289,0
+EVV.US,D,20110209,000000,5.86954,5.91451,5.85352,5.89739,643874.58016169,0
+EVV.US,D,20110210,000000,5.8564,5.92735,5.84974,5.86084,949203.47093048,0
+EVV.US,D,20110211,000000,5.85352,5.93071,5.85352,5.92016,696757.31448443,0
+EVV.US,D,20110214,000000,5.89739,5.93717,5.87731,5.93717,671281.086946,0
+EVV.US,D,20110215,000000,5.90831,5.9244,5.89287,5.90073,615251.11121005,0
+EVV.US,D,20110216,000000,5.90073,5.95504,5.90073,5.9454,715880.69689006,0
+EVV.US,D,20110218,000000,5.97668,5.99157,5.9527,5.99157,811460.86228074,0
+EVV.US,D,20110222,000000,5.97224,5.979,5.94856,5.96716,890123.52429206,0
+EVV.US,D,20110223,000000,5.9527,5.96281,5.88045,5.88453,1024102.8449608,0
+EVV.US,D,20110224,000000,5.87343,5.92735,5.87343,5.90831,992056.53481559,0
+EVV.US,D,20110225,000000,5.90831,5.93541,5.90073,5.93125,656754.27656316,0
+EVV.US,D,20110228,000000,5.92672,5.93514,5.85538,5.86213,2170569.830828,0
+EVV.US,D,20110301,000000,5.86787,5.88313,5.84807,5.87583,1232285.5151164,0
+EVV.US,D,20110302,000000,5.88313,5.91978,5.85946,5.91978,994134.88139443,0
+EVV.US,D,20110303,000000,5.89989,5.92672,5.87583,5.90331,1216094.298217,0
+EVV.US,D,20110304,000000,5.90831,5.90831,5.86084,5.86399,814001.7841772,0
+EVV.US,D,20110307,000000,5.88889,5.90469,5.86879,5.90073,603782.91799733,0
+EVV.US,D,20110308,000000,5.91451,5.93125,5.88045,5.91219,797038.8878928,0
+EVV.US,D,20110309,000000,5.91451,5.92016,5.86084,5.86879,853642.75964193,0
+EVV.US,D,20110310,000000,5.86279,5.89609,5.86279,5.89156,825221.39719589,0
+EVV.US,D,20110311,000000,5.88889,5.94597,5.87343,5.94597,846981.89122521,0
+EVV.US,D,20110314,000000,5.94153,5.94153,5.90073,5.91219,527902.19259233,0
+EVV.US,D,20110315,000000,5.86084,5.91451,5.86084,5.90469,505759.10122088,0
+EVV.US,D,20110316,000000,5.91219,5.93541,5.88045,5.90831,544601.37771436,0
+EVV.US,D,20110317,000000,5.93773,5.94153,5.87583,5.91432,503566.19159611,0
+EVV.US,D,20110318,000000,5.92672,5.93071,5.89156,5.9244,429152.08933592,0
+EVV.US,D,20110321,000000,5.9244,5.96363,5.9244,5.96363,771141.15480795,0
+EVV.US,D,20110322,000000,5.9527,5.99547,5.9527,5.99547,697694.35373762,0
+EVV.US,D,20110323,000000,5.97937,6.0062,5.97224,6.0025,722248.67299122,0
+EVV.US,D,20110324,000000,5.99861,6.03554,5.99547,6.00935,863429.25380283,0
+EVV.US,D,20110325,000000,6.01268,6.06171,6.01268,6.04349,784295.37020633,0
+EVV.US,D,20110328,000000,6.05699,6.06171,6.0062,6.04349,657040.68417803,0
+EVV.US,D,20110329,000000,6.04709,6.05237,6.01582,6.04349,530634.41315983,0
+EVV.US,D,20110330,000000,6.0496,6.05699,6.0062,6.02729,598413.58580611,0
+EVV.US,D,20110331,000000,6.03729,6.04293,5.9814,5.9814,634469.60255946,0
+EVV.US,D,20110401,000000,5.9828,6.03942,5.9828,6.01268,555159.55126021,0
+EVV.US,D,20110404,000000,5.99157,5.99547,5.91978,5.93717,1137567.8149207,0
+EVV.US,D,20110405,000000,5.94597,6.00369,5.93125,5.97743,709065.27643963,0
+EVV.US,D,20110406,000000,5.96716,6.03063,5.95828,6.01268,1133536.4926435,0
+EVV.US,D,20110407,000000,6.02784,6.03729,5.97224,5.97743,578653.62194708,0
+EVV.US,D,20110408,000000,5.97937,5.99861,5.93514,5.97224,611485.66166211,0
+EVV.US,D,20110411,000000,5.95504,5.95828,5.9244,5.94088,710289.80409111,0
+EVV.US,D,20110412,000000,5.91432,5.9527,5.90331,5.93071,734541.50397808,0
+EVV.US,D,20110413,000000,5.94856,6.03618,5.9454,6.00935,1290856.4127489,0
+EVV.US,D,20110414,000000,6.0025,6.05309,5.99547,6.02729,724868.49207967,0
+EVV.US,D,20110415,000000,6.0496,6.0496,6.0025,6.01268,771134.67010723,0
+EVV.US,D,20110418,000000,5.99861,6.03942,5.99861,6.03942,582523.9074899,0
+EVV.US,D,20110419,000000,6.02453,6.04709,6.01268,6.03063,856198.81250671,0
+EVV.US,D,20110420,000000,6.0496,6.07292,6.02729,6.03618,766226.83245017,0
+EVV.US,D,20110421,000000,6.03729,6.08252,6.03729,6.06708,761324.39871039,0
+EVV.US,D,20110425,000000,6.05309,6.06913,6.02073,6.04709,777890.64746777,0
+EVV.US,D,20110426,000000,6.04506,6.07134,6.02526,6.07134,868842.89811558,0
+EVV.US,D,20110427,000000,6.07717,6.0841,6.03942,6.03942,694764.34979834,0
+EVV.US,D,20110428,000000,6.05921,6.08541,6.0482,6.08541,663444.32613312,0
+EVV.US,D,20110429,000000,6.08541,6.08541,6.04894,6.05699,593019.39559552,0
+EVV.US,D,20110502,000000,6.08252,6.10455,6.06708,6.09492,888125.15568869,0
+EVV.US,D,20110503,000000,6.07902,6.10992,6.07605,6.10992,660853.68819787,0
+EVV.US,D,20110504,000000,6.11575,6.11575,6.05921,6.10215,700794.04067892,0
+EVV.US,D,20110505,000000,6.09492,6.10576,5.90831,6.0718,919856.95784925,0
+EVV.US,D,20110506,000000,6.08252,6.08974,6.0544,6.08252,587419.85652896,0
+EVV.US,D,20110509,000000,6.08974,6.13647,6.06328,6.11575,684643.89355066,0
+EVV.US,D,20110510,000000,6.12372,6.15247,6.12372,6.15247,538537.10176332,0
+EVV.US,D,20110511,000000,6.14731,6.16191,6.13398,6.16191,550806.15551422,0
+EVV.US,D,20110512,000000,6.14654,6.20847,6.11994,6.17247,892158.63953281,0
+EVV.US,D,20110513,000000,6.18764,6.20847,6.15683,6.1807,455953.35738695,0
+EVV.US,D,20110516,000000,6.18764,6.20106,6.15247,6.1843,500244.94404708,0
+EVV.US,D,20110517,000000,6.19181,6.19181,6.12372,6.16147,584309.36175315,0
+EVV.US,D,20110518,000000,6.17747,6.21234,6.1498,6.18764,804555.73680378,0
+EVV.US,D,20110519,000000,6.20847,6.20847,6.16147,6.17747,669448.07821084,0
+EVV.US,D,20110520,000000,6.20106,6.21827,6.18145,6.21419,634914.88534182,0
+EVV.US,D,20110523,000000,6.16608,6.20106,6.1498,6.1843,723823.37448128,0
+EVV.US,D,20110524,000000,6.19698,6.20847,6.16147,6.20106,924711.83711714,0
+EVV.US,D,20110525,000000,6.1843,6.21234,6.17747,6.20365,1034244.9168775,0
+EVV.US,D,20110526,000000,6.19698,6.23788,6.19181,6.23788,733100.81963611,0
+EVV.US,D,20110527,000000,6.22807,6.25637,6.22807,6.25426,587269.62762909,0
+EVV.US,D,20110531,000000,6.24464,6.28627,6.23491,6.27118,668533.73541016,0
+EVV.US,D,20110601,000000,6.25102,6.29118,6.24066,6.25426,504200.61148262,0
+EVV.US,D,20110602,000000,6.26018,6.29322,6.19809,6.24648,759802.6556095,0
+EVV.US,D,20110603,000000,6.20514,6.24648,6.19809,6.23704,539879.43481111,0
+EVV.US,D,20110606,000000,6.23204,6.24648,6.20994,6.22807,445935.57556725,0
+EVV.US,D,20110607,000000,6.21827,6.2439,6.21827,6.22872,509432.68417538,0
+EVV.US,D,20110608,000000,6.24121,6.24769,6.19403,6.20586,661792.88901795,0
+EVV.US,D,20110609,000000,6.2018,6.2439,6.2018,6.23362,399792.60685326,0
+EVV.US,D,20110610,000000,6.22345,6.24066,6.16191,6.18967,716015.7948216,0
+EVV.US,D,20110613,000000,6.17884,6.19403,6.09972,6.10576,728251.34428548,0
+EVV.US,D,20110614,000000,6.13398,6.16739,6.11575,6.16739,616539.40508523,0
+EVV.US,D,20110615,000000,6.13398,6.17311,6.12473,6.13748,664299.22584391,0
+EVV.US,D,20110616,000000,6.11323,6.14544,6.06328,6.11323,778571.54104274,0
+EVV.US,D,20110617,000000,6.14183,6.14731,6.06328,6.14731,818642.66832153,0
+EVV.US,D,20110620,000000,6.12473,6.14407,6.09492,6.11223,471589.05159187,0
+EVV.US,D,20110621,000000,6.10576,6.16191,6.10576,6.16191,615256.51512732,0
+EVV.US,D,20110622,000000,6.16739,6.21419,6.12473,6.20994,598638.38876421,0
+EVV.US,D,20110623,000000,6.17107,6.26129,6.17107,6.25704,585828.94328713,0
+EVV.US,D,20110624,000000,6.26536,6.27313,6.2217,6.2439,512289.1948399,0
+EVV.US,D,20110627,000000,6.2439,6.27313,6.20586,6.23704,622216.76056035,0
+EVV.US,D,20110628,000000,6.26536,6.27861,6.2217,6.26129,468790.90323376,0
+EVV.US,D,20110629,000000,6.28701,6.29163,6.22419,6.25426,646872.67345848,0
+EVV.US,D,20110630,000000,6.25371,6.31893,6.22593,6.28746,783083.81195625,0
+EVV.US,D,20110701,000000,6.29118,6.3862,6.26379,6.3862,1828157.0982425,0
+EVV.US,D,20110705,000000,6.36362,6.40971,6.29118,6.3862,1960997.2731527,0
+EVV.US,D,20110706,000000,6.36224,6.39352,6.33096,6.38315,1118124.5206131,0
+EVV.US,D,20110707,000000,6.40971,6.40971,6.34225,6.35658,897721.43196197,0
+EVV.US,D,20110708,000000,6.34225,6.35658,6.31746,6.34225,676023.56473486,0
+EVV.US,D,20110711,000000,6.32513,6.36861,6.31838,6.36287,684548.78460686,0
+EVV.US,D,20110712,000000,6.35103,6.36103,6.32708,6.36103,651352.5208684,0
+EVV.US,D,20110713,000000,6.34291,6.37436,6.33854,6.36185,746163.16844103,0
+EVV.US,D,20110714,000000,6.35658,6.37751,6.34291,6.35658,623094.35672365,0
+EVV.US,D,20110715,000000,6.34707,6.38896,6.3279,6.38896,742746.81194819,0
+EVV.US,D,20110718,000000,6.38896,6.40027,6.32513,6.3279,821870.96849364,0
+EVV.US,D,20110719,000000,6.34291,6.37481,6.29396,6.31587,811440.32739516,0
+EVV.US,D,20110720,000000,6.34291,6.35243,6.29441,6.33513,813910.99836721,0
+EVV.US,D,20110721,000000,6.35658,6.36437,6.32041,6.33854,728981.95389927,0
+EVV.US,D,20110722,000000,6.3344,6.37436,6.31042,6.32708,690943.78029432,0
+EVV.US,D,20110725,000000,6.31838,6.36287,6.26536,6.28229,743973.5011666,0
+EVV.US,D,20110726,000000,6.29794,6.30644,6.22734,6.25102,761126.61533861,0
+EVV.US,D,20110727,000000,6.22419,6.25177,6.14731,6.17376,983399.45936237,0
+EVV.US,D,20110728,000000,6.16553,6.23642,6.08354,6.23642,1344388.6979264,0
+EVV.US,D,20110729,000000,6.11798,6.21604,6.09614,6.2104,771740.98962399,0
+EVV.US,D,20110801,000000,6.25027,6.29322,6.22012,6.29322,543323.89167369,0
+EVV.US,D,20110802,000000,6.30051,6.3044,6.24769,6.24769,537355.80544989,0
+EVV.US,D,20110803,000000,6.24334,6.25637,6.17747,6.22012,656353.30590234,0
+EVV.US,D,20110804,000000,6.20106,6.2129,6.08688,6.10049,998586.62843459,0
+EVV.US,D,20110805,000000,6.11798,6.11798,5.808,6.01156,1352884.7366453,0
+EVV.US,D,20110808,000000,5.87473,5.87473,5.53043,5.57577,3121199.9359156,0
+EVV.US,D,20110809,000000,5.63277,5.89923,5.38701,5.89423,2079976.4002864,0
+EVV.US,D,20110810,000000,5.7648,5.83391,5.66515,5.80468,1044745.8089003,0
+EVV.US,D,20110811,000000,5.78627,5.89054,5.7276,5.83391,764060.94241169,0
+EVV.US,D,20110812,000000,5.84974,5.95901,5.78627,5.85352,891219.43871272,0
+EVV.US,D,20110815,000000,5.87805,6.03342,5.86399,5.93661,724484.81395411,0
+EVV.US,D,20110816,000000,5.96762,6.03342,5.91829,5.92561,783071.92333827,0
+EVV.US,D,20110817,000000,5.96762,6.01397,5.91385,5.99252,838140.00180165,0
+EVV.US,D,20110818,000000,5.91829,5.96762,5.77488,5.82994,817633.21657703,0
+EVV.US,D,20110819,000000,5.7289,5.84251,5.71678,5.73918,955395.27932893,0
+EVV.US,D,20110822,000000,5.81568,5.84105,5.71003,5.77488,674953.58911704,0
+EVV.US,D,20110823,000000,5.78627,5.82078,5.7325,5.77146,1711748.0741585,0
+EVV.US,D,20110824,000000,5.75535,5.79718,5.71353,5.76044,969530.84610202,0
+EVV.US,D,20110825,000000,5.75535,5.77146,5.70151,5.70151,628046.50650224,0
+EVV.US,D,20110826,000000,5.65422,5.75249,5.65422,5.74861,720523.74260129,0
+EVV.US,D,20110829,000000,5.77146,5.84105,5.75129,5.84105,556095.50972994,0
+EVV.US,D,20110830,000000,5.81086,5.83753,5.80096,5.83391,582113.20977801,0
+EVV.US,D,20110831,000000,5.84251,5.89287,5.8341,5.87694,597523.0202414,0
+EVV.US,D,20110901,000000,5.8614,5.90073,5.84659,5.88313,477115.09738366,0
+EVV.US,D,20110902,000000,5.85946,5.88045,5.83179,5.87731,365453.95500567,0
+EVV.US,D,20110906,000000,5.81568,5.84177,5.78914,5.83789,585466.88083059,0
+EVV.US,D,20110907,000000,5.84974,5.89544,5.84177,5.8823,588223.95941749,0
+EVV.US,D,20110908,000000,5.87935,5.89109,5.82994,5.87064,518499.37655702,0
+EVV.US,D,20110909,000000,5.8588,5.91266,5.80606,5.8614,789919.76729226,0
+EVV.US,D,20110912,000000,5.83467,5.87583,5.80858,5.8614,412244.3130076,0
+EVV.US,D,20110913,000000,5.84251,5.8588,5.80096,5.84251,355916.04103881,0
+EVV.US,D,20110914,000000,5.82605,5.89609,5.80858,5.87121,443169.85071271,0
+EVV.US,D,20110915,000000,5.88768,5.88768,5.82198,5.82198,410778.77064623,0
+EVV.US,D,20110916,000000,5.82198,5.90397,5.82198,5.85084,508638.3083379,0
+EVV.US,D,20110919,000000,5.85538,5.87935,5.83467,5.8614,366004.0737829,0
+EVV.US,D,20110920,000000,5.84659,5.90831,5.83467,5.86723,709404.64244365,0
+EVV.US,D,20110921,000000,5.88313,5.9244,5.84251,5.84659,489398.20131943,0
+EVV.US,D,20110922,000000,5.81772,5.82605,5.77561,5.791,499718.60250578,0
+EVV.US,D,20110923,000000,5.76767,5.79265,5.71596,5.71596,578776.83126064,0
+EVV.US,D,20110926,000000,5.75249,5.78018,5.70224,5.76545,631781.69411351,0
+EVV.US,D,20110927,000000,5.80096,5.85084,5.80096,5.84659,525668.21319634,0
+EVV.US,D,20110928,000000,5.83467,5.84659,5.7844,5.80858,372233.70960216,0
+EVV.US,D,20110929,000000,5.81772,5.84251,5.76109,5.79386,389997.46642473,0
+EVV.US,D,20110930,000000,5.76822,5.84039,5.71003,5.71003,629346.6889954,0
+EVV.US,D,20111003,000000,5.71179,5.75009,5.57798,5.61296,679386.96283849,0
+EVV.US,D,20111004,000000,5.55506,5.55506,5.42108,5.49165,1201475.6212409,0
+EVV.US,D,20111005,000000,5.46621,5.52543,5.46621,5.51803,765125.51411225,0
+EVV.US,D,20111006,000000,5.52099,5.61296,5.47926,5.61296,759557.31776583,0
+EVV.US,D,20111007,000000,5.61712,5.65192,5.50886,5.57798,886201.36114353,0
+EVV.US,D,20111010,000000,5.59187,5.68801,5.59187,5.68801,698983.72839624,0
+EVV.US,D,20111011,000000,5.65192,5.70383,5.64896,5.64896,506412.97520956,0
+EVV.US,D,20111012,000000,5.66005,5.70383,5.64119,5.65192,603746.17135993,0
+EVV.US,D,20111013,000000,5.6335,5.67514,5.59595,5.63814,428581.43567308,0
+EVV.US,D,20111014,000000,5.683,5.70817,5.65192,5.69957,495156.61555348,0
+EVV.US,D,20111017,000000,5.683,5.72612,5.66729,5.72612,572997.882141,0
+EVV.US,D,20111018,000000,5.70817,5.74621,5.66393,5.74621,556346.25149088,0
+EVV.US,D,20111019,000000,5.73704,5.75463,5.70817,5.74195,421787.63089172,0
+EVV.US,D,20111020,000000,5.74195,5.75463,5.69172,5.71179,848255.05413206,0
+EVV.US,D,20111021,000000,5.73816,5.79839,5.7325,5.7872,628760.90436424,0
+EVV.US,D,20111024,000000,5.77424,5.84974,5.77424,5.84177,712560.53012448,0
+EVV.US,D,20111025,000000,5.80606,5.81828,5.76868,5.80096,591433.88627094,0
+EVV.US,D,20111026,000000,5.78285,5.86464,5.78285,5.86464,723873.09052007,0
+EVV.US,D,20111027,000000,5.93125,5.9814,5.90331,5.9814,845936.77362679,0
+EVV.US,D,20111028,000000,5.94856,6.0012,5.92922,6.0012,584443.37890124,0
+EVV.US,D,20111031,000000,5.96095,5.9828,5.92321,5.94958,483029.14443483,0
+EVV.US,D,20111101,000000,5.8935,5.91025,5.84003,5.8665,498873.42984607,0
+EVV.US,D,20111102,000000,5.88933,5.90627,5.8665,5.87269,359670.68275221,0
+EVV.US,D,20111103,000000,5.87731,5.91896,5.85946,5.8665,797946.74599276,0
+EVV.US,D,20111104,000000,5.84251,5.87269,5.83937,5.8588,367658.75324842,0
+EVV.US,D,20111107,000000,5.83937,5.86279,5.82244,5.8267,1067315.8097355,0
+EVV.US,D,20111108,000000,5.84289,5.88933,5.82244,5.86879,699331.74066789,0
+EVV.US,D,20111109,000000,5.83539,5.84289,5.79386,5.80606,691807.32627275,0
+EVV.US,D,20111110,000000,5.84003,5.84289,5.79839,5.80911,1065032.1143006,0
+EVV.US,D,20111111,000000,5.82244,5.88933,5.81237,5.86879,957390.40558192,0
+EVV.US,D,20111114,000000,5.86279,5.86879,5.80096,5.86879,511570.4738441,0
+EVV.US,D,20111115,000000,5.85593,5.87269,5.81237,5.87269,747955.107405,0
+EVV.US,D,20111116,000000,5.84724,5.89878,5.84724,5.86279,770988.76434116,0
+EVV.US,D,20111117,000000,5.87694,5.90201,5.83179,5.87694,862264.16924121,0
+EVV.US,D,20111118,000000,5.87343,5.91385,5.81828,5.83179,656785.6192833,0
+EVV.US,D,20111121,000000,5.79386,5.83539,5.77561,5.80606,683161.05865406,0
+EVV.US,D,20111122,000000,5.82244,5.83937,5.77959,5.80911,902343.94278762,0
+EVV.US,D,20111123,000000,5.7844,5.88045,5.76868,5.79839,474407.73483555,0
+EVV.US,D,20111125,000000,5.79386,5.85206,5.79386,5.80911,329994.530718,0
+EVV.US,D,20111128,000000,5.85148,5.88508,5.81237,5.81772,495468.96197121,0
+EVV.US,D,20111129,000000,5.8267,5.84289,5.80606,5.8267,519488.2934159,0
+EVV.US,D,20111130,000000,5.87805,5.91266,5.85084,5.90331,880607.22599424,0
+EVV.US,D,20111201,000000,5.89923,5.89923,5.85593,5.8935,520509.63377837,0
+EVV.US,D,20111202,000000,5.91025,5.9527,5.89923,5.94597,616683.14928439,0
+EVV.US,D,20111205,000000,5.96041,6.00684,5.94153,5.99861,730018.42523005,0
+EVV.US,D,20111206,000000,6.00684,6.01009,5.98603,6.0025,635008.91350218,0
+EVV.US,D,20111207,000000,5.98677,6.04293,5.98677,6.04293,522151.34384246,0
+EVV.US,D,20111208,000000,6.03802,6.03802,5.97021,5.99861,571392.9187143,0
+EVV.US,D,20111209,000000,6.0025,6.03729,5.97474,5.9814,662701.82790136,0
+EVV.US,D,20111212,000000,5.96041,5.99102,5.93071,5.99102,703337.12414225,0
+EVV.US,D,20111213,000000,5.97474,5.98677,5.93541,5.95642,664447.29317689,0
+EVV.US,D,20111214,000000,5.92672,5.94958,5.90219,5.94597,601243.07688433,0
+EVV.US,D,20111215,000000,5.9814,5.9814,5.93071,5.9527,598925.87716252,0
+EVV.US,D,20111216,000000,5.94958,5.97835,5.91385,5.94958,541029.38840439,0
+EVV.US,D,20111219,000000,5.9654,5.97474,5.92672,5.92672,573471.26529313,0
+EVV.US,D,20111220,000000,5.94153,6.00684,5.93541,6.00684,697975.35743521,0
+EVV.US,D,20111221,000000,6.02157,6.06106,5.99861,6.06106,1001435.5736149,0
+EVV.US,D,20111222,000000,6.04293,6.06913,6.02526,6.04562,803680.30220738,0
+EVV.US,D,20111223,000000,6.08541,6.12592,6.07836,6.12592,695708.95453567,0
+EVV.US,D,20111227,000000,6.11223,6.16025,6.06913,6.15489,718711.26875172,0
+EVV.US,D,20111228,000000,6.16913,6.16913,6.10215,6.10215,419109.44949683,0
+EVV.US,D,20111229,000000,6.10215,6.10501,6.06106,6.06913,599120.41818396,0
+EVV.US,D,20111230,000000,6.06052,6.10659,6.05135,6.05571,599199.31537597,0
+EVV.US,D,20120103,000000,6.07836,6.13148,6.06531,6.13148,437251.48052772,0
+EVV.US,D,20120104,000000,6.01748,6.12592,6.01748,6.12592,678561.24428093,0
+EVV.US,D,20120105,000000,6.1224,6.17311,6.10659,6.13148,575625.26671364,0
+EVV.US,D,20120106,000000,6.14582,6.17045,6.13444,6.15247,626294.55652602,0
+EVV.US,D,20120109,000000,6.14305,6.21106,6.14053,6.18145,513861.73476305,0
+EVV.US,D,20120110,000000,6.20726,6.24334,6.18487,6.22593,889304.29043519,0
+EVV.US,D,20120111,000000,6.21688,6.26685,6.14654,6.18218,968742.95496526,0
+EVV.US,D,20120112,000000,6.14053,6.20847,6.14053,6.15247,1035000.3845107,0
+EVV.US,D,20120113,000000,6.16147,6.18145,6.14053,6.18145,442290.09298252,0
+EVV.US,D,20120117,000000,6.18273,6.20069,6.14654,6.1498,841305.61653354,0
+EVV.US,D,20120118,000000,6.14053,6.15247,6.10992,6.11323,650436.01650081,0
+EVV.US,D,20120119,000000,6.13444,6.22593,6.12592,6.22593,814143.36680946,0
+EVV.US,D,20120120,000000,6.25177,6.29591,6.20847,6.25177,765678.87523985,0
+EVV.US,D,20120123,000000,6.24334,6.29163,6.23585,6.29163,545431.41940576,0
+EVV.US,D,20120124,000000,6.30304,6.32282,6.26018,6.30304,648724.05551231,0
+EVV.US,D,20120125,000000,6.31587,6.35595,6.27861,6.34586,747629.79158585,0
+EVV.US,D,20120126,000000,6.33726,6.38242,6.33299,6.36039,504280.58945809,0
+EVV.US,D,20120127,000000,6.36547,6.42524,6.35743,6.41794,570315.37761231,0
+EVV.US,D,20120130,000000,6.36798,6.41183,6.36798,6.37751,596047.75082896,0
+EVV.US,D,20120131,000000,6.38703,6.41666,6.37436,6.40285,604520.01231181,0
+EVV.US,D,20120201,000000,6.42266,6.44125,6.39573,6.40525,549390.32919165,0
+EVV.US,D,20120202,000000,6.391,6.42524,6.34845,6.36547,765999.86792518,0
+EVV.US,D,20120203,000000,6.3763,6.39573,6.31505,6.31505,857998.31695484,0
+EVV.US,D,20120206,000000,6.30987,6.34291,6.28988,6.29256,660985.54377906,0
+EVV.US,D,20120207,000000,6.3059,6.36287,6.29322,6.3366,725633.68676393,0
+EVV.US,D,20120208,000000,6.32855,6.36287,6.30237,6.30237,677595.02387456,0
+EVV.US,D,20120209,000000,6.32106,6.38242,6.31838,6.32106,826896.61154701,0
+EVV.US,D,20120210,000000,6.29591,6.3305,6.28988,6.31746,555000.67609271,0
+EVV.US,D,20120213,000000,6.3305,6.38092,6.32708,6.33513,789517.715848,0
+EVV.US,D,20120214,000000,6.3305,6.34845,6.29256,6.3305,830302.16020531,0
+EVV.US,D,20120215,000000,6.34291,6.3763,6.33513,6.35316,770397.57579274,0
+EVV.US,D,20120216,000000,6.36287,6.44977,6.35316,6.44977,657306.5569073,0
+EVV.US,D,20120217,000000,6.43274,6.43831,6.38896,6.43274,563414.57526916,0
+EVV.US,D,20120221,000000,6.43052,6.46216,6.41387,6.42524,785208.63222353,0
+EVV.US,D,20120222,000000,6.43831,6.46003,6.42783,6.43831,730852.79005527,0
+EVV.US,D,20120223,000000,6.44977,6.46882,6.4372,6.46882,586245.04491628,0
+EVV.US,D,20120224,000000,6.46401,6.50529,6.46003,6.48547,761957.73781345,0
+EVV.US,D,20120227,000000,6.48833,6.5025,6.44977,6.45401,781383.73958573,0
+EVV.US,D,20120228,000000,6.45401,6.49251,6.45401,6.48833,671914.42604907,0
+EVV.US,D,20120229,000000,6.49047,6.49047,6.46634,6.46634,671571.81769469,0
+EVV.US,D,20120301,000000,6.47825,6.48547,6.45134,6.46634,582358.54762168,0
+EVV.US,D,20120302,000000,6.4578,6.50574,6.44911,6.50574,694188.29221825,0
+EVV.US,D,20120305,000000,6.46401,6.47825,6.42783,6.45134,671329.72220136,0
+EVV.US,D,20120306,000000,6.41238,6.46162,6.31587,6.31587,751109.91430236,0
+EVV.US,D,20120307,000000,6.32513,6.41666,6.32513,6.40896,464879.54791977,0
+EVV.US,D,20120308,000000,6.42941,6.45348,6.40285,6.45348,571291.32506977,0
+EVV.US,D,20120309,000000,6.46976,6.46976,6.43274,6.46401,487814.85356178,0
+EVV.US,D,20120312,000000,6.44254,6.50056,6.43506,6.48547,513591.53889996,0
+EVV.US,D,20120313,000000,6.48547,6.52101,6.46976,6.52101,537850.80427107,0
+EVV.US,D,20120314,000000,6.50917,6.53257,6.47252,6.50529,515280.80343596,0
+EVV.US,D,20120315,000000,6.51287,6.52101,6.49047,6.49427,535092.64490071,0
+EVV.US,D,20120316,000000,6.48121,6.50917,6.43274,6.46634,617460.23258662,0
+EVV.US,D,20120319,000000,6.46976,6.53257,6.44254,6.46003,847779.50941302,0
+EVV.US,D,20120320,000000,6.46634,6.49047,6.45605,6.47825,705213.36421552,0
+EVV.US,D,20120321,000000,6.46401,6.50917,6.46003,6.50529,599121.49896741,0
+EVV.US,D,20120322,000000,6.48121,6.54154,6.48121,6.52101,619161.38574059,0
+EVV.US,D,20120323,000000,6.50574,6.54969,6.50574,6.54228,573145.94947396,0
+EVV.US,D,20120326,000000,6.55155,6.57552,6.54154,6.57552,841286.16243139,0
+EVV.US,D,20120327,000000,6.55709,6.58207,6.53257,6.57875,1022252.5436903,0
+EVV.US,D,20120328,000000,6.57875,6.58207,6.54378,6.57875,658788.31102045,0
+EVV.US,D,20120329,000000,6.55709,6.57552,6.5373,6.55155,488841.59784149,0
+EVV.US,D,20120330,000000,6.55764,6.57235,6.51287,6.51287,739477.44200487,0
+EVV.US,D,20120402,000000,6.52619,6.60206,6.49251,6.5584,929227.35038099,0
+EVV.US,D,20120403,000000,6.54304,6.58124,6.51471,6.55913,635835.71284323,0
+EVV.US,D,20120404,000000,6.52767,6.5891,6.49251,6.53202,783369.13878767,0
+EVV.US,D,20120405,000000,6.53202,6.53943,6.49788,6.52767,505890.95680208,0
+EVV.US,D,20120409,000000,6.5025,6.53387,6.48761,6.51073,678306.17938617,0
+EVV.US,D,20120410,000000,6.53138,6.53387,6.42941,6.5025,914167.71375615,0
+EVV.US,D,20120411,000000,6.53138,6.58402,6.51073,6.57366,643756.77476539,0
+EVV.US,D,20120412,000000,6.57986,6.57986,6.49714,6.51815,1166085.367094,0
+EVV.US,D,20120413,000000,6.51417,6.54489,6.49714,6.52619,589218.28019366,0
+EVV.US,D,20120416,000000,6.56884,6.56884,6.51417,6.54969,520062.1894291,0
+EVV.US,D,20120417,000000,6.56403,6.57023,6.53526,6.54304,752214.47499065,0
+EVV.US,D,20120418,000000,6.53387,6.53387,6.46827,6.52249,743942.15844649,0
+EVV.US,D,20120419,000000,6.52619,6.60206,6.47104,6.52619,793223.72230605,0
+EVV.US,D,20120420,000000,6.54304,6.58124,6.52249,6.58124,788412.07437626,0
+EVV.US,D,20120423,000000,6.5546,6.59578,6.5546,6.59578,594049.38222558,0
+EVV.US,D,20120424,000000,6.60559,6.60559,6.5584,6.59938,772748.27980156,0
+EVV.US,D,20120425,000000,6.61501,6.62814,6.58753,6.62814,717460.80229738,0
+EVV.US,D,20120426,000000,6.60984,6.63595,6.57986,6.63176,609406.23429983,0
+EVV.US,D,20120427,000000,6.6326,6.6326,6.6042,6.60696,527535.80700198,0
+EVV.US,D,20120430,000000,6.61429,6.65554,6.609,6.65554,610240.59912502,0
+EVV.US,D,20120501,000000,6.63842,6.67756,6.63057,6.65775,632030.27430754,0
+EVV.US,D,20120502,000000,6.63842,6.68876,6.63842,6.67164,585295.03626167,0
+EVV.US,D,20120503,000000,6.66321,6.67164,6.6042,6.63057,792291.00618667,0
+EVV.US,D,20120504,000000,6.59171,6.66321,6.58541,6.66321,735847.09038848,0
+EVV.US,D,20120507,000000,6.63057,6.65184,6.6042,6.63057,607925.56097012,0
+EVV.US,D,20120508,000000,6.62,6.64915,6.60012,6.64915,575325.88969735,0
+EVV.US,D,20120509,000000,6.6326,6.66321,6.6042,6.64221,557985.79998807,0
+EVV.US,D,20120510,000000,6.66044,6.68358,6.61826,6.67941,593434.41644121,0
+EVV.US,D,20120511,000000,6.67164,6.68495,6.65184,6.68495,439601.1037531,0
+EVV.US,D,20120514,000000,6.66321,6.68495,6.64694,6.66897,812809.68002927,0
+EVV.US,D,20120515,000000,6.63842,6.66897,6.6326,6.63842,674808.76413441,0
+EVV.US,D,20120516,000000,6.64694,6.67164,6.60012,6.61576,565916.58896131,0
+EVV.US,D,20120517,000000,6.61576,6.63842,6.47104,6.47104,887693.92309122,0
+EVV.US,D,20120518,000000,6.47104,6.68062,6.41666,6.44911,1009237.7493574,0
+EVV.US,D,20120521,000000,6.44911,6.54608,6.44532,6.54608,588832.44050116,0
+EVV.US,D,20120522,000000,6.54608,6.5966,6.52767,6.55589,861023.42983794,0
+EVV.US,D,20120523,000000,6.52767,6.61113,6.52767,6.60696,742063.75680632,0
+EVV.US,D,20120524,000000,6.62547,6.62547,6.57495,6.62,627181.87974038,0
+EVV.US,D,20120525,000000,6.64694,6.64694,6.5891,6.63057,663687.50240988,0
+EVV.US,D,20120529,000000,6.62,6.65775,6.59171,6.60696,457036.30240618,0
+EVV.US,D,20120530,000000,6.58124,6.63057,6.57023,6.59171,579204.82150776,0
+EVV.US,D,20120531,000000,6.60826,6.61734,6.57875,6.59781,496408.1627913,0
+EVV.US,D,20120601,000000,6.52925,6.59938,6.52925,6.59449,709451.11613212,0
+EVV.US,D,20120604,000000,6.58541,6.60696,6.53943,6.5966,936740.95694162,0
+EVV.US,D,20120605,000000,6.58689,6.59938,6.49298,6.54154,1018478.4478748,0
+EVV.US,D,20120606,000000,6.57235,6.5793,6.52378,6.56681,616725.29983901,0
+EVV.US,D,20120607,000000,6.58689,6.58689,6.5373,6.55764,573577.18207145,0
+EVV.US,D,20120608,000000,6.54831,6.64092,6.53804,6.61826,780508.30498932,0
+EVV.US,D,20120611,000000,6.6312,6.65054,6.55764,6.55764,479733.83568867,0
+EVV.US,D,20120612,000000,6.5793,6.64526,6.5793,6.61429,588607.6375431,0
+EVV.US,D,20120613,000000,6.60492,6.66044,6.56681,6.6226,621558.56343788,0
+EVV.US,D,20120614,000000,6.609,6.6475,6.609,6.6226,389984.4970233,0
+EVV.US,D,20120615,000000,6.62814,6.65054,6.57709,6.5793,615881.20796276,0
+EVV.US,D,20120618,000000,6.5793,6.66044,6.5793,6.5793,775431.86511372,0
+EVV.US,D,20120619,000000,6.59938,6.67018,6.59449,6.67018,531182.37037016,0
+EVV.US,D,20120620,000000,6.67018,6.70182,6.65554,6.70182,566484.00027379,0
+EVV.US,D,20120621,000000,6.68987,6.73556,6.68987,6.70589,554845.04327559,0
+EVV.US,D,20120622,000000,6.69996,6.74122,6.68719,6.68719,462217.57827668,0
+EVV.US,D,20120625,000000,6.68358,6.68719,6.66044,6.68719,479874.33753747,0
+EVV.US,D,20120626,000000,6.67524,6.74391,6.67524,6.7216,672308.91200917,0
+EVV.US,D,20120627,000000,6.74391,6.76731,6.739,6.74956,596726.48283702,0
+EVV.US,D,20120628,000000,6.739,6.79359,6.739,6.76296,613197.62265061,0
+EVV.US,D,20120629,000000,6.82282,6.84088,6.70589,6.74391,1256533.972653,0
+EVV.US,D,20120702,000000,6.74473,6.75529,6.71947,6.74888,488744.32733078,0
+EVV.US,D,20120703,000000,6.75529,6.79211,6.75168,6.77443,318429.06699456,0
+EVV.US,D,20120705,000000,6.78933,6.84005,6.78933,6.83716,686593.62689869,0
+EVV.US,D,20120706,000000,6.82003,6.85529,6.82003,6.84234,417755.22783106,0
+EVV.US,D,20120709,000000,6.86844,6.86844,6.81284,6.84234,536978.61202504,0
+EVV.US,D,20120710,000000,6.87279,6.87279,6.80008,6.80008,469532.32068206,0
+EVV.US,D,20120711,000000,6.80265,6.85114,6.75529,6.76444,586413.64713485,0
+EVV.US,D,20120712,000000,6.74888,6.79425,6.66101,6.76444,731504.50247701,0
+EVV.US,D,20120713,000000,6.75963,6.82503,6.75963,6.81404,590589.79439466,0
+EVV.US,D,20120716,000000,6.83662,6.86401,6.82003,6.86401,614168.16619081,0
+EVV.US,D,20120717,000000,6.84354,6.85679,6.81404,6.83013,624472.35562537,0
+EVV.US,D,20120718,000000,6.83783,6.87132,6.82579,6.84957,596049.91239585,0
+EVV.US,D,20120719,000000,6.86844,6.97281,6.82876,6.88278,743493.63331376,0
+EVV.US,D,20120720,000000,6.8998,6.90712,6.84354,6.89582,529316.93813144,0
+EVV.US,D,20120723,000000,6.85114,6.88704,6.85114,6.88278,568317.00900894,0
+EVV.US,D,20120724,000000,6.88427,6.92664,6.88066,6.89647,698725.42115114,0
+EVV.US,D,20120725,000000,6.90194,6.92701,6.89139,6.91563,776429.42824022,0
+EVV.US,D,20120726,000000,6.9507,6.95467,6.89139,6.90573,857103.42825631,0
+EVV.US,D,20120727,000000,6.91721,6.96329,6.90712,6.95608,645509.80552508,0
+EVV.US,D,20120730,000000,6.96207,6.97652,6.88278,6.90573,618841.47383871,0
+EVV.US,D,20120731,000000,6.91989,6.95467,6.90573,6.93174,564202.46640591,0
+EVV.US,D,20120801,000000,6.96329,6.97511,6.91129,6.94339,613251.66182324,0
+EVV.US,D,20120802,000000,6.93609,7.10678,6.91359,6.93098,841660.11350591,0
+EVV.US,D,20120803,000000,6.93469,6.97808,6.93469,6.93469,541827.00659222,0
+EVV.US,D,20120806,000000,6.96134,6.96634,6.91129,6.93886,660658.066393,0
+EVV.US,D,20120807,000000,6.94755,6.97808,6.93469,6.95272,707468.95928055,0
+EVV.US,D,20120808,000000,6.95608,6.99955,6.94339,6.94755,731051.65421048,0
+EVV.US,D,20120809,000000,6.97012,7.01287,6.96134,7.01287,907235.56869287,0
+EVV.US,D,20120810,000000,6.97808,6.99493,6.95608,6.97808,544258.76935995,0
+EVV.US,D,20120813,000000,6.96634,6.99048,6.8998,6.93469,642557.1051333,0
+EVV.US,D,20120814,000000,6.91989,6.97808,6.87047,6.97511,762044.20048962,0
+EVV.US,D,20120815,000000,6.96134,6.99048,6.91721,6.99048,713867.19731836,0
+EVV.US,D,20120816,000000,6.99048,6.99048,6.91129,6.97012,635489.86213847,0
+EVV.US,D,20120817,000000,6.96134,6.99955,6.93886,6.96634,491827.80252029,0
+EVV.US,D,20120820,000000,6.99048,7.05932,6.96634,6.96634,686971.901107,0
+EVV.US,D,20120821,000000,6.97808,6.99955,6.94755,6.94755,487787.83397546,0
+EVV.US,D,20120822,000000,6.97012,6.99955,6.96134,6.99955,582446.09108132,0
+EVV.US,D,20120823,000000,6.98086,7.02917,6.98086,7.02917,727240.81175755,0
+EVV.US,D,20120824,000000,7.03933,7.07422,7.01001,7.03443,559996.05720942,0
+EVV.US,D,20120827,000000,7.04758,7.05276,6.99048,7.03795,615539.68039181,0
+EVV.US,D,20120828,000000,7.01287,7.03795,6.97808,7.03443,777472.38427173,0
+EVV.US,D,20120829,000000,7.02917,7.07192,7.02917,7.02917,583116.17682177,0
+EVV.US,D,20120830,000000,7.03443,7.06921,7.01287,7.02417,582433.12167989,0
+EVV.US,D,20120831,000000,7.03795,7.05932,7.01797,7.05276,386536.79781038,0
+EVV.US,D,20120904,000000,7.01797,7.04249,6.97511,6.97808,642325.81747449,0
+EVV.US,D,20120905,000000,7.00291,7.07192,6.95608,7.07192,1282365.7779473,0
+EVV.US,D,20120906,000000,7.03286,7.03286,6.95608,6.95608,987666.39243219,0
+EVV.US,D,20120907,000000,6.97197,7.00019,6.93098,6.95671,1033916.358708,0
+EVV.US,D,20120910,000000,6.97595,7.01509,6.95312,6.95312,619420.77376916,0
+EVV.US,D,20120911,000000,6.97197,7.03933,6.96486,7.03286,586187.7633933,0
+EVV.US,D,20120912,000000,7.06673,7.06988,7.02529,7.04979,672193.26817977,0
+EVV.US,D,20120913,000000,7.06673,7.06988,7.01001,7.06229,526888.41771403,0
+EVV.US,D,20120914,000000,7.05878,7.07709,7.03286,7.03286,709819.66328937,0
+EVV.US,D,20120917,000000,7.03933,7.04979,6.979,6.979,561704.77584754,0
+EVV.US,D,20120918,000000,6.979,7.06229,6.979,7.03933,550336.01471245,0
+EVV.US,D,20120919,000000,7.05878,7.15935,7.04979,7.14897,915996.3993575,0
+EVV.US,D,20120920,000000,7.13621,7.16294,7.04979,7.10115,753955.61713236,0
+EVV.US,D,20120921,000000,7.1251,7.17387,7.11161,7.11161,1013502.5208603,0
+EVV.US,D,20120924,000000,7.1251,7.14445,7.03286,7.07709,875076.85706866,0
+EVV.US,D,20120925,000000,7.08051,7.16859,7.05878,7.13621,880459.15866129,0
+EVV.US,D,20120926,000000,7.14046,7.17627,7.11531,7.17387,888902.23899092,0
+EVV.US,D,20120927,000000,7.16859,7.18081,7.10678,7.15935,571977.622562,0
+EVV.US,D,20120928,000000,7.16859,7.20191,7.13621,7.15935,944738.75448892,0
+EVV.US,D,20121001,000000,7.17387,7.20191,7.16294,7.20191,718793.4082941,0
+EVV.US,D,20121002,000000,7.20643,7.24844,7.17627,7.19358,684727.1138765,0
+EVV.US,D,20121003,000000,7.20643,7.22097,7.15499,7.21699,723882.81757114,0
+EVV.US,D,20121004,000000,7.20191,7.21699,7.15935,7.20643,950612.81255234,0
+EVV.US,D,20121005,000000,7.20643,7.26835,7.16294,7.19654,715304.63930996,0
+EVV.US,D,20121008,000000,7.20191,7.27056,7.19654,7.27056,846847.87407711,0
+EVV.US,D,20121009,000000,7.29035,7.29035,7.1943,7.21384,540588.42875584,0
+EVV.US,D,20121010,000000,7.22586,7.23151,7.12575,7.14222,645494.67455672,0
+EVV.US,D,20121011,000000,7.15675,7.1943,7.10458,7.1943,681914.91533352,0
+EVV.US,D,20121012,000000,7.17471,7.20329,7.15027,7.17786,521412.08796106,0
+EVV.US,D,20121015,000000,7.19515,7.23151,7.1462,7.15675,593895.91097537,0
+EVV.US,D,20121016,000000,7.17786,7.2081,7.16461,7.17471,563967.93639676,0
+EVV.US,D,20121017,000000,7.19811,7.21792,7.17471,7.2081,573598.79774052,0
+EVV.US,D,20121018,000000,7.19811,7.33348,7.17471,7.18126,840012.99952455,0
+EVV.US,D,20121019,000000,7.19811,7.21792,7.17471,7.21384,449878.27360136,0
+EVV.US,D,20121022,000000,7.19811,7.25419,7.19515,7.22586,766783.43592813,0
+EVV.US,D,20121023,000000,7.21384,7.24113,7.17786,7.2081,706564.34353092,0
+EVV.US,D,20121024,000000,7.22586,7.25419,7.21384,7.24113,776711.51272128,0
+EVV.US,D,20121025,000000,7.25419,7.26917,7.2365,7.26917,782448.31128627,0
+EVV.US,D,20121026,000000,7.28129,7.29351,7.2365,7.29035,1007297.7430604,0
+EVV.US,D,20121031,000000,7.28685,7.30943,7.21792,7.21792,866399.24672985,0
+EVV.US,D,20121101,000000,7.24113,7.33348,7.22586,7.29758,702449.80092789,0
+EVV.US,D,20121102,000000,7.33348,7.34737,7.29035,7.32265,495212.816293,0
+EVV.US,D,20121105,000000,7.29758,7.33707,7.25419,7.29351,530581.45477067,0
+EVV.US,D,20121106,000000,7.26917,7.327,7.26917,7.327,464495.86979419,0
+EVV.US,D,20121107,000000,7.30943,7.37096,7.29351,7.37096,518718.77559783,0
+EVV.US,D,20121108,000000,7.36308,7.40721,7.29525,7.33014,642263.13203426,0
+EVV.US,D,20121109,000000,7.34737,7.35078,7.29525,7.32422,406644.77394105,0
+EVV.US,D,20121112,000000,7.32017,7.33014,7.26917,7.26917,451491.8832957,0
+EVV.US,D,20121113,000000,7.27472,7.32017,7.23818,7.29035,672420.23270477,0
+EVV.US,D,20121114,000000,7.31182,7.31182,7.00927,7.04979,1573040.3258859,0
+EVV.US,D,20121115,000000,7.01953,7.03286,6.64,6.74621,2888556.9746667,0
+EVV.US,D,20121116,000000,6.86401,7.06756,6.81737,7.06756,1086027.4136457,0
+EVV.US,D,20121119,000000,7.12224,7.21522,7.06756,7.21522,564740.69656518,0
+EVV.US,D,20121120,000000,7.27472,7.35578,7.13168,7.1821,717801.24908485,0
+EVV.US,D,20121121,000000,7.1785,7.25168,7.1785,7.24262,521977.33770663,0
+EVV.US,D,20121123,000000,7.26917,7.29525,7.22235,7.27842,262793.57721871,0
+EVV.US,D,20121126,000000,7.1821,7.27842,7.1821,7.20403,485626.2670708,0
+EVV.US,D,20121127,000000,7.24262,7.26676,7.19968,7.26676,608925.28566353,0
+EVV.US,D,20121128,000000,7.26676,7.26676,7.22235,7.26676,753938.32459715,0
+EVV.US,D,20121129,000000,7.26917,7.28685,7.1785,7.20403,709245.76727616,0
+EVV.US,D,20121130,000000,7.27472,7.27472,7.17045,7.22754,599760.24198772,0
+EVV.US,D,20121203,000000,7.21522,7.22235,7.09717,7.1943,586729.23590293,0
+EVV.US,D,20121204,000000,7.1943,7.21522,7.15758,7.20403,421467.71898981,0
+EVV.US,D,20121205,000000,7.19192,7.25168,7.17471,7.1821,634004.86567496,0
+EVV.US,D,20121206,000000,7.1785,7.21522,7.11668,7.15998,589002.12350318,0
+EVV.US,D,20121207,000000,7.1511,7.18748,7.09717,7.1511,467638.78807358,0
+EVV.US,D,20121210,000000,7.1943,7.19968,7.13779,7.1943,530152.3837401,0
+EVV.US,D,20121211,000000,7.20191,7.24048,7.12725,7.1477,819140.90949305,0
+EVV.US,D,20121212,000000,7.15935,7.22097,7.13842,7.19515,548698.62778216,0
+EVV.US,D,20121213,000000,7.25686,7.25686,7.13842,7.19515,543868.60653368,0
+EVV.US,D,20121214,000000,7.19515,7.19515,7.10993,7.1672,477400.42421507,0
+EVV.US,D,20121217,000000,7.14362,7.14362,7.0645,7.1188,777542.63519611,0
+EVV.US,D,20121218,000000,7.12297,7.12843,7.05496,7.12297,817742.37570572,0
+EVV.US,D,20121219,000000,7.10613,7.16157,7.06921,7.14362,731608.25768843,0
+EVV.US,D,20121220,000000,7.14362,7.19515,7.0819,7.09354,848486.34179085,0
+EVV.US,D,20121221,000000,7.0645,7.1672,7.0645,7.15935,718147.0997896,0
+EVV.US,D,20121224,000000,7.1672,7.1672,7.12843,7.14362,287771.56358563,0
+EVV.US,D,20121226,000000,7.12843,7.19515,7.0819,7.0819,688708.72011489,0
+EVV.US,D,20121227,000000,7.11307,7.16157,7.03369,7.10613,635354.76420693,0
+EVV.US,D,20121228,000000,7.07135,7.13409,7.07135,7.0819,508431.87869852,0
+EVV.US,D,20121231,000000,7.0819,7.15324,7.02111,7.15324,1009060.5008712,0
+EVV.US,D,20130102,000000,7.17313,7.25686,7.10281,7.20191,572672.56632186,0
+EVV.US,D,20130103,000000,7.21699,7.28601,7.1846,7.28601,933203.55270212,0
+EVV.US,D,20130104,000000,7.26835,7.26835,7.19515,7.24927,641608.17726216,0
+EVV.US,D,20130107,000000,7.19515,7.27612,7.19515,7.27612,559723.69977942,0
+EVV.US,D,20130108,000000,7.25345,7.31793,7.22355,7.30275,552517.03571925,0
+EVV.US,D,20130109,000000,7.30275,7.34256,7.30275,7.33348,518682.02896044,0
+EVV.US,D,20130110,000000,7.29129,7.34561,7.2676,7.34561,722236.78437323,0
+EVV.US,D,20130111,000000,7.33645,7.39409,7.2676,7.39409,916919.3884258,0
+EVV.US,D,20130114,000000,7.3802,7.42907,7.3072,7.37028,549738.34146331,0
+EVV.US,D,20130115,000000,7.38473,7.38473,7.27056,7.27916,1136254.6630261,0
+EVV.US,D,20130116,000000,7.29676,7.37028,7.29676,7.37028,628247.53222438,0
+EVV.US,D,20130117,000000,7.38473,7.41434,7.34931,7.40964,593970.48503359,0
+EVV.US,D,20130118,000000,7.40964,7.44856,7.3616,7.41434,593269.05657301,0
+EVV.US,D,20130122,000000,7.43359,7.48624,7.3802,7.40964,778356.46513573,0
+EVV.US,D,20130123,000000,7.40583,7.43359,7.38807,7.42359,621569.37127239,0
+EVV.US,D,20130124,000000,7.40964,7.46727,7.40101,7.43997,639260.71560367,0
+EVV.US,D,20130125,000000,7.46727,7.46727,7.35809,7.40964,674349.43116718,0
+EVV.US,D,20130128,000000,7.39409,7.43747,7.32099,7.39409,916751.86699068,0
+EVV.US,D,20130129,000000,7.40101,7.40583,7.35328,7.38807,631361.26935055,0
+EVV.US,D,20130130,000000,7.40583,7.40583,7.29129,7.33173,1004082.4122897,0
+EVV.US,D,20130131,000000,7.34931,7.37465,7.29676,7.34561,600711.33142578,0
+EVV.US,D,20130201,000000,7.3616,7.39788,7.34561,7.38807,647836.73229794,0
+EVV.US,D,20130204,000000,7.38473,7.40964,7.31341,7.3616,769045.51569388,0
+EVV.US,D,20130205,000000,7.37028,7.43359,7.33645,7.43359,784680.12911535,0
+EVV.US,D,20130206,000000,7.43997,7.46893,7.41434,7.46727,675189.19990964,0
+EVV.US,D,20130207,000000,7.47069,7.5003,7.41036,7.4408,610950.67385322,0
+EVV.US,D,20130208,000000,7.46801,7.4745,7.3802,7.44856,648448.45573196,0
+EVV.US,D,20130211,000000,7.4745,7.4745,7.41434,7.46801,463478.85256554,0
+EVV.US,D,20130212,000000,7.44856,7.51223,7.38807,7.39482,789289.67053955,0
+EVV.US,D,20130213,000000,7.41434,7.4571,7.3802,7.39482,515396.44726537,0
+EVV.US,D,20130214,000000,7.4297,7.46116,7.36568,7.41962,794501.20834672,0
+EVV.US,D,20130215,000000,7.40185,7.46801,7.39788,7.46801,493496.5321707,0
+EVV.US,D,20130219,000000,7.46801,7.567,7.46116,7.55666,876520.78376097,0
+EVV.US,D,20130220,000000,7.54471,7.59468,7.53194,7.54148,816790.20548422,0
+EVV.US,D,20130221,000000,7.54935,7.5732,7.51223,7.54471,701440.3491834,0
+EVV.US,D,20130222,000000,7.57812,7.58284,7.4979,7.5003,658867.20821248,0
+EVV.US,D,20130225,000000,7.51557,7.54935,7.4534,7.52093,637434.19156923,0
+EVV.US,D,20130226,000000,7.54148,7.5732,7.51223,7.5732,564277.04046411,0
+EVV.US,D,20130227,000000,7.55666,7.5732,7.4979,7.55405,894717.93474793,0
+EVV.US,D,20130228,000000,7.54148,7.5732,7.53194,7.54471,624890.61882143,0
+EVV.US,D,20130301,000000,7.57015,7.57015,7.5003,7.56025,530855.97376756,0
+EVV.US,D,20130304,000000,7.57015,7.57015,7.5003,7.5003,797074.55374672,0
+EVV.US,D,20130305,000000,7.51223,7.54935,7.4979,7.54471,575289.14305997,0
+EVV.US,D,20130306,000000,7.55666,7.55666,7.4745,7.53194,551723.74066523,0
+EVV.US,D,20130307,000000,7.53916,7.57469,7.47994,7.57469,475891.6505156,0
+EVV.US,D,20130308,000000,7.60515,7.62364,7.55008,7.6203,536869.45289636,0
+EVV.US,D,20130311,000000,7.64575,7.64575,7.5611,7.60827,763931.24839742,0
+EVV.US,D,20130312,000000,7.60827,7.64158,7.57015,7.6203,638957.01545355,0
+EVV.US,D,20130313,000000,7.59541,7.64158,7.57015,7.6266,688943.25012405,0
+EVV.US,D,20130314,000000,7.62364,7.62364,7.52093,7.58421,770539.158425,0
+EVV.US,D,20130315,000000,7.55758,7.5893,7.45792,7.52093,847499.58649887,0
+EVV.US,D,20130318,000000,7.52093,7.6203,7.45792,7.45792,953544.97805851,0
+EVV.US,D,20130319,000000,7.47994,7.53916,7.46191,7.53047,520611.22742288,0
+EVV.US,D,20130320,000000,7.52093,7.60515,7.50595,7.60123,540607.88285798,0
+EVV.US,D,20130321,000000,7.57895,7.66648,7.57895,7.62364,944168.10082607,0
+EVV.US,D,20130322,000000,7.63678,7.66648,7.55489,7.56785,873775.59379202,0
+EVV.US,D,20130325,000000,7.59541,7.61393,7.52575,7.61393,548800.22142669,0
+EVV.US,D,20130326,000000,7.60827,7.64797,7.60123,7.64797,633112.13854334,0
+EVV.US,D,20130327,000000,7.6266,7.66648,7.54555,7.60123,723762.85060793,0
+EVV.US,D,20130328,000000,7.57015,7.57469,7.47532,7.47532,1141521.3207893,0
+EVV.US,D,20130401,000000,7.5003,7.54221,7.47532,7.51621,693738.68630207,0
+EVV.US,D,20130402,000000,7.51307,7.57469,7.5003,7.52575,503396.5085941,0
+EVV.US,D,20130403,000000,7.4979,7.51621,7.45414,7.51621,804820.52874961,0
+EVV.US,D,20130404,000000,7.52575,7.54221,7.44628,7.48299,664153.32007784,0
+EVV.US,D,20130405,000000,7.5003,7.51621,7.44856,7.51621,512827.42499916,0
+EVV.US,D,20130408,000000,7.55489,7.55489,7.46191,7.47069,528344.23302435,0
+EVV.US,D,20130409,000000,7.53989,7.54647,7.47671,7.51307,623868.19767551,0
+EVV.US,D,20130410,000000,7.48919,7.56785,7.47671,7.54647,578212.66229853,0
+EVV.US,D,20130411,000000,7.58672,7.6203,7.55175,7.57155,624016.26500849,0
+EVV.US,D,20130412,000000,7.60577,7.61615,7.54295,7.55582,515942.24290879,0
+EVV.US,D,20130415,000000,7.56785,7.60123,7.56785,7.59793,529288.83776167,0
+EVV.US,D,20130416,000000,7.60577,7.62438,7.57563,7.62438,505442.43166935,0
+EVV.US,D,20130417,000000,7.61456,7.67639,7.61456,7.67639,694091.02170754,0
+EVV.US,D,20130418,000000,7.68978,7.70718,7.65046,7.70718,648457.10199959,0
+EVV.US,D,20130419,000000,7.71071,7.71616,7.65696,7.6958,474418.54267007,0
+EVV.US,D,20130422,000000,7.6958,7.70486,7.65046,7.65696,573941.4060949,0
+EVV.US,D,20130423,000000,7.6858,7.70063,7.6624,7.70063,656540.28143959,0
+EVV.US,D,20130424,000000,7.70718,7.72579,7.68978,7.72579,513409.96727996,0
+EVV.US,D,20130425,000000,7.73411,7.73411,7.6624,7.67639,641802.71828355,0
+EVV.US,D,20130426,000000,7.70486,7.72579,7.68978,7.71616,621860.10202108,0
+EVV.US,D,20130429,000000,7.71071,7.73883,7.6858,7.71071,584495.25650695,0
+EVV.US,D,20130430,000000,7.70063,7.71616,7.67639,7.69369,724375.65482543,0
+EVV.US,D,20130501,000000,7.71071,7.73079,7.68111,7.68111,517578.54905563,0
+EVV.US,D,20130502,000000,7.70718,7.72579,7.65696,7.68978,576895.18727013,0
+EVV.US,D,20130503,000000,7.70486,7.73079,7.6203,7.6858,554480.81925215,0
+EVV.US,D,20130506,000000,7.70486,7.71616,7.65046,7.6858,605305.74188166,0
+EVV.US,D,20130507,000000,7.6858,7.70063,7.6203,7.64575,753193.66479846,0
+EVV.US,D,20130508,000000,7.62909,7.70486,7.60123,7.70486,1043698.5297352,0
+EVV.US,D,20130509,000000,7.717,7.717,7.62104,7.6513,785637.70325413,0
+EVV.US,D,20130510,000000,7.67203,7.73152,7.6513,7.73152,612229.24067732,0
+EVV.US,D,20130513,000000,7.74059,7.82839,7.68672,7.78222,1208160.2668934,0
+EVV.US,D,20130514,000000,7.79536,7.79536,7.74059,7.78222,484971.31229869,0
+EVV.US,D,20130515,000000,7.76519,7.80535,7.72273,7.79166,612949.04245658,0
+EVV.US,D,20130516,000000,7.79879,7.81027,7.77093,7.81027,470070.55084133,0
+EVV.US,D,20130517,000000,7.80035,7.81027,7.70801,7.74059,569068.15350833,0
+EVV.US,D,20130520,000000,7.75631,7.80035,7.74059,7.79536,897642.53476994,0
+EVV.US,D,20130521,000000,7.79879,7.81998,7.77518,7.816,502274.65537057,0
+EVV.US,D,20130522,000000,7.81027,7.81998,7.74623,7.76197,684228.87270496,0
+EVV.US,D,20130523,000000,7.74623,7.78657,7.69673,7.73152,753594.63545928,0
+EVV.US,D,20130524,000000,7.75188,7.75631,7.67692,7.74059,480860.01204598,0
+EVV.US,D,20130528,000000,7.75188,7.75188,7.55582,7.60123,821262.48740997,0
+EVV.US,D,20130529,000000,7.56785,7.60577,7.36966,7.43451,1392044.7634738,0
+EVV.US,D,20130530,000000,7.42359,7.54295,7.42359,7.51307,806921.57178095,0
+EVV.US,D,20130531,000000,7.47994,7.52168,7.34737,7.39409,973540.55271019,0
+EVV.US,D,20130603,000000,7.35642,7.38473,7.10208,7.13842,1452334.1067953,0
+EVV.US,D,20130604,000000,7.11307,7.14362,6.68062,7.12843,1971194.4650254,0
+EVV.US,D,20130605,000000,7.15935,7.18126,7.08051,7.11307,908825.40115126,0
+EVV.US,D,20130606,000000,7.13842,7.31857,7.10817,7.25623,853843.78536408,0
+EVV.US,D,20130607,000000,7.24335,7.25261,7.12632,7.15935,838612.30417031,0
+EVV.US,D,20130610,000000,7.18524,7.18524,7.00519,7.01657,1351207.3607272,0
+EVV.US,D,20130611,000000,6.98845,6.98845,6.90489,6.97595,1312128.3926576,0
+EVV.US,D,20130612,000000,6.98845,6.99418,6.7774,6.85955,1588684.6663585,0
+EVV.US,D,20130613,000000,6.84614,7.01149,6.74888,6.99714,1536316.384959,0
+EVV.US,D,20130614,000000,7.02833,7.17045,6.96134,7.14046,1163282.8956022,0
+EVV.US,D,20130617,000000,7.19266,7.1943,6.99714,7.03443,1152619.8860613,0
+EVV.US,D,20130618,000000,7.05351,7.05351,6.96134,7.01741,1132276.2991381,0
+EVV.US,D,20130619,000000,7.03286,7.03795,6.90036,6.90036,695858.1026521,0
+EVV.US,D,20130620,000000,6.87335,6.97152,6.81404,6.87918,1732419.1384678,0
+EVV.US,D,20130621,000000,6.90036,6.93728,6.85955,6.92701,779588.5582714,0
+EVV.US,D,20130624,000000,6.85529,6.87335,6.74122,6.80794,1073755.1175446,0
+EVV.US,D,20130625,000000,6.82135,6.83439,6.71346,6.7774,1452615.1104929,0
+EVV.US,D,20130626,000000,6.82579,7.02334,6.81404,7.01149,1459422.9654592,0
+EVV.US,D,20130627,000000,7.01741,7.11085,6.98391,7.09883,810054.76300926,0
+EVV.US,D,20130628,000000,7.18126,7.19515,7.11244,7.19515,575450.17979435,0
+EVV.US,D,20130701,000000,7.08598,7.15581,7.02833,7.07135,533874.60194994,0
+EVV.US,D,20130702,000000,7.03443,7.06756,6.93248,6.93248,610843.67629143,0
+EVV.US,D,20130703,000000,6.85529,6.91989,6.79138,6.81404,744594.95165169,0
+EVV.US,D,20130705,000000,6.7774,6.81404,6.73687,6.74122,763001.77462841,0
+EVV.US,D,20130708,000000,6.74621,6.80339,6.7006,6.71781,861171.49717093,0
+EVV.US,D,20130709,000000,6.723,6.80997,6.68554,6.7886,1102108.3906331,0
+EVV.US,D,20130710,000000,6.73817,6.78361,6.723,6.77298,695414.98143663,0
+EVV.US,D,20130711,000000,6.81885,7.00425,6.79589,7.00425,1484499.3031202,0
+EVV.US,D,20130712,000000,6.9693,7.00425,6.93886,6.95394,665537.80368031,0
+EVV.US,D,20130715,000000,6.97808,7.03222,6.9693,7.03222,557575.10227617,0
+EVV.US,D,20130716,000000,6.99548,6.99548,6.8813,6.94996,780471.55835194,0
+EVV.US,D,20130717,000000,6.95838,7.07709,6.93886,7.05636,759318.46462285,0
+EVV.US,D,20130718,000000,7.07709,7.07709,6.98086,7.03638,826921.46956641,0
+EVV.US,D,20130719,000000,7.00425,7.02037,6.94996,6.97511,748631.67784615,0
+EVV.US,D,20130722,000000,7.01001,7.01509,6.87132,6.89139,791667.39413468,0
+EVV.US,D,20130723,000000,6.85679,6.93006,6.85679,6.90194,1076944.5095124,0
+EVV.US,D,20130724,000000,6.90194,6.93006,6.83207,6.91044,757362.24657412,0
+EVV.US,D,20130725,000000,6.89436,6.9693,6.85679,6.9693,601437.61790576,0
+EVV.US,D,20130726,000000,6.95838,7.03369,6.95394,7.02037,1143257.0590138,0
+EVV.US,D,20130729,000000,6.96207,6.97511,6.85679,6.8813,668746.64975028,0
+EVV.US,D,20130730,000000,6.91721,6.92498,6.82801,6.83207,929349.4789111,0
+EVV.US,D,20130731,000000,6.83207,6.8813,6.79138,6.86123,882323.51011654,0
+EVV.US,D,20130801,000000,6.86123,6.87132,6.83207,6.84817,597406.29562855,0
+EVV.US,D,20130802,000000,6.82801,6.87557,6.81885,6.85281,704288.2135803,0
+EVV.US,D,20130805,000000,6.83207,6.83207,6.74956,6.77924,871032.56539001,0
+EVV.US,D,20130806,000000,6.77924,6.7886,6.74186,6.75388,770974.71415629,0
+EVV.US,D,20130807,000000,6.73328,6.76796,6.71874,6.73817,722268.12709337,0
+EVV.US,D,20130808,000000,6.74677,6.80654,6.73817,6.78988,745744.90524498,0
+EVV.US,D,20130809,000000,6.77924,6.81737,6.76925,6.81209,662969.86219753,0
+EVV.US,D,20130812,000000,6.80144,6.82003,6.75388,6.79293,703194.46072655,0
+EVV.US,D,20130813,000000,6.76925,6.76925,6.70182,6.71947,1160304.2564074,0
+EVV.US,D,20130814,000000,6.71569,6.76444,6.68941,6.72372,793913.26214865,0
+EVV.US,D,20130815,000000,6.69755,6.70589,6.62473,6.65629,1296535.9297908,0
+EVV.US,D,20130816,000000,6.63842,6.66775,6.59308,6.63057,959248.2723365,0
+EVV.US,D,20130819,000000,6.63842,6.65629,6.54378,6.54378,1143905.5290852,0
+EVV.US,D,20130820,000000,6.54378,6.60559,6.54378,6.59864,1110144.0156012,0
+EVV.US,D,20130821,000000,6.58124,6.61576,6.56136,6.60559,1075771.8594665,0
+EVV.US,D,20130822,000000,6.60984,6.65629,6.5683,6.62473,808962.09093896,0
+EVV.US,D,20130823,000000,6.60559,6.68062,6.60161,6.6475,709451.11613212,0
+EVV.US,D,20130826,000000,6.6475,6.671,6.61937,6.62473,936583.16255758,0
+EVV.US,D,20130827,000000,6.60984,6.68062,6.59041,6.67756,1255619.6298523,0
+EVV.US,D,20130828,000000,6.68062,6.68062,6.63057,6.68062,715004.18151022,0
+EVV.US,D,20130829,000000,6.63842,6.69291,6.61937,6.68062,800531.98001073,0
+EVV.US,D,20130830,000000,6.79359,6.83865,6.75102,6.83531,660834.23409572,0
+EVV.US,D,20130903,000000,6.72845,6.739,6.671,6.71105,676826.58683993,0
+EVV.US,D,20130904,000000,6.73411,6.77008,6.69811,6.76528,557144.95046215,0
+EVV.US,D,20130905,000000,6.74762,6.74762,6.69811,6.72421,692693.56870366,0
+EVV.US,D,20130906,000000,6.73411,6.75466,6.70182,6.71947,873778.83614238,0
+EVV.US,D,20130909,000000,6.73328,6.74243,6.70182,6.71569,759224.43646248,0
+EVV.US,D,20130910,000000,6.71947,6.76528,6.70182,6.76528,880127.35814142,0
+EVV.US,D,20130911,000000,6.7503,6.77008,6.72421,6.739,786824.40348478,0
+EVV.US,D,20130912,000000,6.7503,6.77008,6.70182,6.74762,650190.67865714,0
+EVV.US,D,20130913,000000,6.70589,6.74316,6.68554,6.70182,689347.46313525,0
+EVV.US,D,20130916,000000,6.73411,6.78666,6.72421,6.74762,538006.43708822,0
+EVV.US,D,20130917,000000,6.72421,6.83356,6.70589,6.83143,1040813.9187008,0
+EVV.US,D,20130918,000000,6.79813,6.96207,6.7588,6.92952,1079357.8989612,0
+EVV.US,D,20130919,000000,6.90971,6.95394,6.86401,6.8937,703767.2759563,0
+EVV.US,D,20130920,000000,6.91638,6.92469,6.86401,6.89714,755021.26961636,0
+EVV.US,D,20130923,000000,6.90573,6.92952,6.86401,6.86401,654587.30574124,0
+EVV.US,D,20130924,000000,6.89714,6.9877,6.88427,6.9877,828167.61288695,0
+EVV.US,D,20130925,000000,6.99114,6.99114,6.89,6.97511,611984.9836171,0
+EVV.US,D,20130926,000000,6.99114,6.99548,6.92952,6.99114,594819.98082709,0
+EVV.US,D,20130927,000000,6.9877,7.00019,6.95764,7.00019,518971.6789257,0
+EVV.US,D,20130930,000000,7.05351,7.20191,7.03795,7.20191,1717796.1383579,0
+EVV.US,D,20131001,000000,7.06756,7.06756,7.00019,7.03795,735911.93739564,0
+EVV.US,D,20131002,000000,6.95394,7.03222,6.93886,7.02175,715409.47530484,0
+EVV.US,D,20131003,000000,6.99548,7.02175,6.94904,6.95764,376899.45176589,0
+EVV.US,D,20131004,000000,6.97511,6.97808,6.92952,6.95394,448586.73737581,0
+EVV.US,D,20131007,000000,6.92469,6.93886,6.86401,6.8937,426891.09035365,0
+EVV.US,D,20131008,000000,6.88001,6.88001,6.79813,6.80201,900275.32325984,0
+EVV.US,D,20131009,000000,6.80008,6.86123,6.78739,6.83929,625847.11217673,0
+EVV.US,D,20131010,000000,6.85679,6.92664,6.83929,6.89436,708897.75500452,0
+EVV.US,D,20131011,000000,6.8764,6.90332,6.84234,6.84817,493824.00955676,0
+EVV.US,D,20131014,000000,6.82198,6.8864,6.80339,6.81487,439433.58231799,0
+EVV.US,D,20131015,000000,6.81885,6.85281,6.80008,6.83207,669103.30828955,0
+EVV.US,D,20131016,000000,6.83597,6.8864,6.81487,6.8864,557951.2149176,0
+EVV.US,D,20131017,000000,6.8864,6.97595,6.83929,6.97595,608302.75439498,0
+EVV.US,D,20131018,000000,6.96134,6.99418,6.90332,6.91211,1137451.0903077,0
+EVV.US,D,20131021,000000,6.95608,6.95608,6.90332,6.95608,507948.76849532,0
+EVV.US,D,20131022,000000,6.979,6.979,6.91785,6.94691,771524.83293352,0
+EVV.US,D,20131023,000000,6.95272,6.97197,6.93654,6.96134,704885.88682946,0
+EVV.US,D,20131024,000000,6.979,7.00687,6.94691,7.00291,567172.45933291,0
+EVV.US,D,20131025,000000,6.979,7.00687,6.96134,6.97595,671719.88502765,0
+EVV.US,D,20131028,000000,6.97197,7.01879,6.97197,7.00291,545496.2664129,0
+EVV.US,D,20131029,000000,6.98928,7.00687,6.93654,6.94691,671746.90461396,0
+EVV.US,D,20131030,000000,6.94691,6.97197,6.93654,6.94117,636272.34935797,0
+EVV.US,D,20131031,000000,6.98603,7.00425,6.97652,7.00425,489781.87944502,0
+EVV.US,D,20131101,000000,6.96422,6.99873,6.93174,6.96134,621123.00770658,0
+EVV.US,D,20131104,000000,6.94117,6.98928,6.93654,6.98457,500524.86696123,0
+EVV.US,D,20131105,000000,6.979,6.979,6.8864,6.93654,701684.60624365,0
+EVV.US,D,20131106,000000,6.94117,6.97197,6.94117,6.96134,734731.7218657,0
+EVV.US,D,20131107,000000,6.99048,7.00019,6.93803,6.93803,603133.36714248,0
+EVV.US,D,20131108,000000,6.92321,6.94264,6.85281,6.92321,877144.39581296,0
+EVV.US,D,20131111,000000,6.91915,6.94755,6.90416,6.94755,381111.26487963,0
+EVV.US,D,20131112,000000,6.94264,6.94264,6.84892,6.89194,983716.1289139,0
+EVV.US,D,20131113,000000,6.86207,6.90416,6.85281,6.90416,807735.40172056,0
+EVV.US,D,20131114,000000,6.8951,6.91915,6.85761,6.90416,701503.03462365,0
+EVV.US,D,20131115,000000,6.88205,6.8998,6.86613,6.86613,636418.25512403,0
+EVV.US,D,20131118,000000,6.85281,6.87714,6.85281,6.87714,1024266.0432621,0
+EVV.US,D,20131119,000000,6.87714,6.8951,6.83929,6.87132,773954.43413437,0
+EVV.US,D,20131120,000000,6.87132,6.88777,6.83929,6.84892,903234.50835233,0
+EVV.US,D,20131121,000000,6.84292,6.87714,6.84292,6.86613,694170.999683,0
+EVV.US,D,20131122,000000,6.84292,6.88777,6.84292,6.86207,727025.73585055,0
+EVV.US,D,20131125,000000,6.84892,6.85761,6.83597,6.84892,1080993.1243247,0
+EVV.US,D,20131126,000000,6.83597,6.87132,6.83597,6.87132,914168.79453962,0
+EVV.US,D,20131127,000000,6.84292,6.8951,6.83929,6.8951,656276.57027724,0
+EVV.US,D,20131129,000000,6.85761,6.90777,6.85761,6.8951,236916.37901946,0
+EVV.US,D,20131202,000000,6.86613,6.90777,6.85761,6.88205,488477.37381805,0
+EVV.US,D,20131203,000000,6.86613,6.90777,6.85761,6.88205,963399.56157693,0
+EVV.US,D,20131204,000000,6.86207,6.88777,6.84892,6.86613,594662.18644307,0
+EVV.US,D,20131205,000000,6.85761,6.87714,6.84292,6.87132,760781.84541731,0
+EVV.US,D,20131206,000000,6.8998,6.91359,6.86207,6.87132,1340575.6939065,0
+EVV.US,D,20131209,000000,6.87132,6.8998,6.84292,6.8951,972496.51589522,0
+EVV.US,D,20131210,000000,6.89647,6.90036,6.87826,6.88278,860181.49952856,0
+EVV.US,D,20131211,000000,6.87826,6.92469,6.86697,6.90889,940426.4285141,0
+EVV.US,D,20131212,000000,6.92784,6.92784,6.86697,6.90036,1182260.3722417,0
+EVV.US,D,20131213,000000,6.87826,6.90889,6.87279,6.90889,822174.66864376,0
+EVV.US,D,20131216,000000,6.88853,6.90889,6.86697,6.88278,1132935.5770441,0
+EVV.US,D,20131217,000000,6.86261,6.89194,6.84892,6.88853,1046962.4957612,0
+EVV.US,D,20131218,000000,6.86697,6.92784,6.84354,6.90889,1275202.3452253,0
+EVV.US,D,20131219,000000,6.90889,6.95764,6.90489,6.95312,1193941.4797945,0
+EVV.US,D,20131220,000000,6.9656,6.9656,6.91517,6.94403,1440447.6503864,0
+EVV.US,D,20131223,000000,7.03933,7.05055,6.93886,7.00585,1568592.9019795,0
+EVV.US,D,20131224,000000,6.9816,7.02334,6.9656,7.01149,1050684.713971,0
+EVV.US,D,20131226,000000,7.00019,7.04462,6.99548,7.04462,954750.05160788,0
+EVV.US,D,20131227,000000,7.05055,7.08365,7.01741,7.06532,1122324.4451089,0
+EVV.US,D,20131230,000000,7.05055,7.10208,7.02334,7.07264,879484.29198727,0
+EVV.US,D,20131231,000000,7.05055,7.12363,7.02917,7.09634,1174090.7301254,0
+EVV.US,D,20140102,000000,7.06532,7.08365,7.02917,7.07264,625617.98608483,0
+EVV.US,D,20140103,000000,7.03933,7.07635,7.01149,7.07635,757445.46689997,0
+EVV.US,D,20140106,000000,7.05932,7.14129,7.04462,7.12725,799620.87956043,0
+EVV.US,D,20140107,000000,7.1511,7.1511,7.09097,7.10208,688448.25130287,0
+EVV.US,D,20140108,000000,7.08365,7.10993,7.05932,7.07635,574093.79656167,0
+EVV.US,D,20140109,000000,7.10281,7.13779,7.06988,7.1251,566318.64040558,0
+EVV.US,D,20140110,000000,7.11531,7.14362,7.09801,7.14362,610340.03120264,0
+EVV.US,D,20140113,000000,7.1251,7.15935,7.10613,7.11531,534863.51880882,0
+EVV.US,D,20140114,000000,7.09228,7.10613,7.06532,7.07422,835859.54871721,0
+EVV.US,D,20140115,000000,7.08117,7.08448,7.03933,7.05137,955088.33682846,0
+EVV.US,D,20140116,000000,7.05572,7.08117,7.05137,7.07422,517938.44994525,0
+EVV.US,D,20140117,000000,7.07422,7.10613,7.03933,7.10613,674422.92444194,0
+EVV.US,D,20140121,000000,7.10281,7.16231,7.05572,7.1251,858583.02080256,0
+EVV.US,D,20140122,000000,7.10613,7.14695,7.10613,7.1251,797375.01154646,0
+EVV.US,D,20140123,000000,7.13779,7.19192,7.13779,7.18126,739821.13114273,0
+EVV.US,D,20140124,000000,7.15935,7.18748,7.11531,7.13779,594574.64298342,0
+EVV.US,D,20140127,000000,7.1251,7.15935,7.11531,7.13779,641407.15154001,0
+EVV.US,D,20140128,000000,7.12058,7.15935,7.10613,7.13779,540054.52173039,0
+EVV.US,D,20140129,000000,7.12058,7.12058,7.06988,7.10281,733429.37780562,0
+EVV.US,D,20140130,000000,7.09801,7.1251,7.08448,7.08448,604234.68548039,0
+EVV.US,D,20140131,000000,7.07356,7.11085,7.07356,7.08117,490455.20753582,0
+EVV.US,D,20140203,000000,7.11085,7.12058,7.04535,7.09228,663809.63094,0
+EVV.US,D,20140204,000000,7.06988,7.09228,7.05572,7.09228,589155.59475341,0
+EVV.US,D,20140205,000000,7.06532,7.10613,7.03443,7.10613,482394.72454831,0
+EVV.US,D,20140206,000000,7.10281,7.10613,7.07422,7.10613,428537.12355155,0
+EVV.US,D,20140207,000000,7.10613,7.14362,7.08117,7.12789,822811.25009718,0
+EVV.US,D,20140210,000000,7.1251,7.14362,7.10613,7.11531,807835.91458163,0
+EVV.US,D,20140211,000000,7.10337,7.12142,7.09354,7.11085,782048.42140892,0
+EVV.US,D,20140212,000000,7.10678,7.11531,7.07709,7.08117,1022019.0944646,0
+EVV.US,D,20140213,000000,7.09965,7.11531,7.07422,7.09354,812370.88194763,0
+EVV.US,D,20140214,000000,7.07709,7.14362,7.06988,7.12142,901667.37234646,0
+EVV.US,D,20140218,000000,7.12575,7.14823,7.10678,7.14823,719774.75966881,0
+EVV.US,D,20140219,000000,7.14823,7.17471,7.11531,7.17045,736403.69386646,0
+EVV.US,D,20140220,000000,7.16461,7.2081,7.14362,7.20275,815765.62277141,0
+EVV.US,D,20140221,000000,7.19358,7.23965,7.1785,7.2081,615036.03530302,0
+EVV.US,D,20140224,000000,7.19654,7.23419,7.19358,7.22921,568250.00043491,0
+EVV.US,D,20140225,000000,7.2081,7.25345,7.2081,7.23965,484343.37711286,0
+EVV.US,D,20140226,000000,7.2145,7.25345,7.19515,7.25345,486327.69553134,0
+EVV.US,D,20140227,000000,7.22921,7.27971,7.22921,7.25345,539242.85335768,0
+EVV.US,D,20140228,000000,7.23965,7.27971,7.21948,7.27971,572435.87474579,0
+EVV.US,D,20140303,000000,7.25761,7.27528,7.21948,7.26335,586902.16125531,0
+EVV.US,D,20140304,000000,7.26335,7.28527,7.23419,7.28527,682797.91541408,0
+EVV.US,D,20140305,000000,7.28907,7.28907,7.24927,7.24927,495194.44297432,0
+EVV.US,D,20140306,000000,7.23965,7.26973,7.22301,7.23965,498575.13361322,0
+EVV.US,D,20140307,000000,7.22921,7.22921,7.14362,7.17045,646069.65135337,0
+EVV.US,D,20140310,000000,7.17045,7.20275,7.17045,7.1883,578976.77619933,0
+EVV.US,D,20140311,000000,7.19358,7.28685,7.15499,7.24631,1003710.6227821,0
+EVV.US,D,20140312,000000,7.22097,7.27612,7.18015,7.25104,789744.68037298,0
+EVV.US,D,20140313,000000,7.23004,7.25104,7.18015,7.24113,639623.85884365,0
+EVV.US,D,20140314,000000,7.23004,7.25482,7.20403,7.23504,592790.26950363,0
+EVV.US,D,20140317,000000,7.25104,7.25992,7.19515,7.19515,609066.86829577,0
+EVV.US,D,20140318,000000,7.19811,7.26835,7.19811,7.26835,437413.59804559,0
+EVV.US,D,20140319,000000,7.26418,7.28685,7.22355,7.25992,677207.02261515,0
+EVV.US,D,20140320,000000,7.26418,7.28129,7.22355,7.28129,719477.54421942,0
+EVV.US,D,20140321,000000,7.27056,7.28129,7.25992,7.27056,494213.09159959,0
+EVV.US,D,20140324,000000,7.27056,7.27612,7.20949,7.23004,604002.31703815,0
+EVV.US,D,20140325,000000,7.23004,7.25992,7.22097,7.25104,388067.18717888,0
+EVV.US,D,20140326,000000,7.25992,7.29525,7.24113,7.29035,517787.14026192,0
+EVV.US,D,20140327,000000,7.27612,7.27612,7.24631,7.26835,417869.790877,0
+EVV.US,D,20140328,000000,7.25482,7.27056,7.25104,7.25992,349046.58141576,0
+EVV.US,D,20140331,000000,7.26418,7.26835,7.21522,7.21522,570386.70932017,0
+EVV.US,D,20140401,000000,7.23004,7.25482,7.19358,7.22097,627194.8491418,0
+EVV.US,D,20140402,000000,7.19515,7.21522,7.17045,7.20403,1266597.1473777,0
+EVV.US,D,20140403,000000,7.19515,7.26418,7.19515,7.21522,631666.05028411,0
+EVV.US,D,20140404,000000,7.25992,7.28685,7.25104,7.27612,573325.35952708,0
+EVV.US,D,20140407,000000,7.25482,7.25992,7.22355,7.25104,539676.24752206,0
+EVV.US,D,20140408,000000,7.23504,7.25992,7.22355,7.23004,494361.15893256,0
+EVV.US,D,20140409,000000,7.22438,7.26418,7.22097,7.25623,945493.14133863,0
+EVV.US,D,20140410,000000,7.26418,7.27232,7.20403,7.20403,607242.50582825,0
+EVV.US,D,20140411,000000,7.21607,7.22438,7.17544,7.19886,624786.86361,0
+EVV.US,D,20140414,000000,7.19886,7.21607,7.19062,7.21607,466864.94712171,0
+EVV.US,D,20140415,000000,7.20949,7.22438,7.17119,7.19358,840861.41453463,0
+EVV.US,D,20140416,000000,7.1846,7.19886,7.15998,7.1846,952564.70746727,0
+EVV.US,D,20140417,000000,7.19062,7.2365,7.18015,7.2365,530921.90155816,0
+EVV.US,D,20140421,000000,7.20949,7.25261,7.19358,7.24715,967750.79575601,0
+EVV.US,D,20140422,000000,7.24715,7.31405,7.24715,7.31405,720907.42072687,0
+EVV.US,D,20140423,000000,7.31405,7.33503,7.30876,7.33503,710610.79677647,0
+EVV.US,D,20140424,000000,7.31857,7.34561,7.30876,7.34561,527289.38837485,0
+EVV.US,D,20140425,000000,7.34086,7.35956,7.31405,7.33503,431183.96222633,0
+EVV.US,D,20140428,000000,7.34931,7.37789,7.33014,7.33014,506366.50152111,0
+EVV.US,D,20140429,000000,7.35956,7.36808,7.34086,7.35401,583660.89168174,0
+EVV.US,D,20140430,000000,7.36808,7.38473,7.34086,7.38473,556643.46694028,0
+EVV.US,D,20140501,000000,7.34931,7.37789,7.33503,7.34561,467849.54084679,0
+EVV.US,D,20140502,000000,7.34931,7.37789,7.34086,7.35401,535409.31445225,0
+EVV.US,D,20140505,000000,7.35401,7.36308,7.30183,7.35956,815295.48196964,0
+EVV.US,D,20140506,000000,7.35401,7.38473,7.32562,7.38473,471714.42247232,0
+EVV.US,D,20140507,000000,7.38473,7.41583,7.36808,7.41203,729482.35663769,0
+EVV.US,D,20140508,000000,7.43451,7.43915,7.35956,7.42907,597556.52452842,0
+EVV.US,D,20140509,000000,7.41268,7.43451,7.41268,7.42287,585600.89797868,0
+EVV.US,D,20140512,000000,7.41268,7.4656,7.41268,7.44934,611350.56373057,0
+EVV.US,D,20140513,000000,7.45958,7.45958,7.42287,7.45414,462774.18175463,0
+EVV.US,D,20140514,000000,7.45414,7.45414,7.42907,7.45414,501465.14856476,0
+EVV.US,D,20140515,000000,7.45414,7.45414,7.40721,7.43451,786959.50141632,0
+EVV.US,D,20140516,000000,7.41268,7.43451,7.37872,7.39955,630049.19823942,0
+EVV.US,D,20140519,000000,7.36893,7.40721,7.36308,7.39482,1017811.6044847,0
+EVV.US,D,20140520,000000,7.39482,7.42287,7.34931,7.36893,813601.89429983,0
+EVV.US,D,20140521,000000,7.34931,7.39482,7.34931,7.38807,923260.34494065,0
+EVV.US,D,20140522,000000,7.39482,7.42287,7.38473,7.42287,390829.66968304,0
+EVV.US,D,20140523,000000,7.4174,7.42907,7.40334,7.4174,430107.5019078,0
+EVV.US,D,20140527,000000,7.41268,7.42287,7.38473,7.42287,623956.82191861,0
+EVV.US,D,20140528,000000,7.39955,7.45414,7.39955,7.45414,875167.64287865,0
+EVV.US,D,20140529,000000,7.43915,7.44154,7.40721,7.43451,557995.52703914,0
+EVV.US,D,20140530,000000,7.4174,7.44934,7.39955,7.44934,664452.69709413,0
+EVV.US,D,20140602,000000,7.43451,7.44154,7.40721,7.44154,487283.10810322,0
+EVV.US,D,20140603,000000,7.4174,7.44764,7.40721,7.4174,601923.97045931,0
+EVV.US,D,20140604,000000,7.39482,7.40721,7.37289,7.40721,1000855.192901,0
+EVV.US,D,20140605,000000,7.38473,7.44934,7.37872,7.42287,776558.04147104,0
+EVV.US,D,20140606,000000,7.41268,7.44764,7.40721,7.42907,451974.9934989,0
+EVV.US,D,20140609,000000,7.39955,7.42287,7.39482,7.42287,537087.77115373,0
+EVV.US,D,20140610,000000,7.43915,7.47532,7.42359,7.47532,568090.04448396,0
+EVV.US,D,20140611,000000,7.46116,7.49548,7.45016,7.49548,530465.81094126,0
+EVV.US,D,20140612,000000,7.47069,7.5116,7.47069,7.5116,544774.30306675,0
+EVV.US,D,20140613,000000,7.51557,7.53989,7.49946,7.53989,410914.94936124,0
+EVV.US,D,20140616,000000,7.5311,7.53444,7.49548,7.51557,509387.29127038,0
+EVV.US,D,20140617,000000,7.49002,7.51557,7.45467,7.47532,662003.64179116,0
+EVV.US,D,20140618,000000,7.44764,7.50455,7.41878,7.50455,704097.9956927,0
+EVV.US,D,20140619,000000,7.51557,7.55405,7.46727,7.53989,992676.90451722,0
+EVV.US,D,20140620,000000,7.53989,7.55405,7.52575,7.54389,586930.26162505,0
+EVV.US,D,20140623,000000,7.54389,7.5486,7.5311,7.54389,526944.61845356,0
+EVV.US,D,20140624,000000,7.5311,7.55405,7.52575,7.5311,568527.76178215,0
+EVV.US,D,20140625,000000,7.5311,7.55405,7.52575,7.5486,478632.51735073,0
+EVV.US,D,20140626,000000,7.5311,7.55405,7.52093,7.5311,529080.24655538,0
+EVV.US,D,20140627,000000,7.5311,7.53444,7.5116,7.53444,375175.60215942,0
+EVV.US,D,20140630,000000,7.54389,7.54389,7.52093,7.52093,335275.2386661,0
+EVV.US,D,20140701,000000,7.52093,7.5311,7.47994,7.52093,694422.82222741,0
+EVV.US,D,20140702,000000,7.47994,7.50455,7.44238,7.47994,756878.05558747,0
+EVV.US,D,20140703,000000,7.47994,7.47994,7.43915,7.43915,336351.69898463,0
+EVV.US,D,20140707,000000,7.44764,7.47994,7.44238,7.47994,382543.30295397,0
+EVV.US,D,20140708,000000,7.47994,7.51557,7.47994,7.49548,528944.06784038,0
+EVV.US,D,20140709,000000,7.49002,7.51713,7.48171,7.51713,546040.98127286,0
+EVV.US,D,20140710,000000,7.54935,7.54935,7.48532,7.5225,347240.59226691,0
+EVV.US,D,20140711,000000,7.49002,7.5311,7.46116,7.46116,652566.24068537,0
+EVV.US,D,20140714,000000,7.47596,7.5003,7.46116,7.46801,386980.99980928,0
+EVV.US,D,20140715,000000,7.4555,7.48171,7.44764,7.47069,380798.91846192,0
+EVV.US,D,20140716,000000,7.48171,7.48171,7.436,7.44764,526124.30381324,0
+EVV.US,D,20140717,000000,7.4555,7.4555,7.39564,7.4136,602493.54333869,0
+EVV.US,D,20140718,000000,7.4136,7.43915,7.38871,7.436,464903.32515573,0
+EVV.US,D,20140721,000000,7.4555,7.4555,7.40872,7.41962,370671.97751353,0
+EVV.US,D,20140722,000000,7.44312,7.47069,7.43053,7.47069,460100.32349355,0
+EVV.US,D,20140723,000000,7.4555,7.5003,7.4555,7.46801,474316.94902556,0
+EVV.US,D,20140724,000000,7.49632,7.49632,7.46801,7.48171,403181.94375978,0
+EVV.US,D,20140725,000000,7.5361,7.5361,7.49002,7.51713,635943.79118845,0
+EVV.US,D,20140728,000000,7.49632,7.51713,7.48532,7.5003,356348.35441974,0
+EVV.US,D,20140729,000000,7.51307,7.52732,7.49632,7.51713,299835.2684806,0
+EVV.US,D,20140730,000000,7.48532,7.49632,7.42441,7.43915,607029.59148813,0
+EVV.US,D,20140731,000000,7.43053,7.436,7.37373,7.37373,656775.89223221,0
+EVV.US,D,20140801,000000,7.37956,7.40872,7.3418,7.36012,551219.014793,0
+EVV.US,D,20140804,000000,7.34994,7.37373,7.29035,7.32562,700251.48738585,0
+EVV.US,D,20140805,000000,7.28685,7.30118,7.22921,7.26835,828394.57741194,0
+EVV.US,D,20140806,000000,7.31341,7.32338,7.25928,7.28129,775536.70110858,0
+EVV.US,D,20140807,000000,7.27759,7.33173,7.26835,7.33173,429964.83849209,0
+EVV.US,D,20140808,000000,7.29676,7.33707,7.26835,7.33173,658599.1739163,0
+EVV.US,D,20140811,000000,7.32562,7.33707,7.30943,7.33173,514550.19382218,0
+EVV.US,D,20140812,000000,7.32422,7.35078,7.26418,7.28212,1169510.3698545,0
+EVV.US,D,20140813,000000,7.31488,7.31857,7.29129,7.29676,817383.55559956,0
+EVV.US,D,20140814,000000,7.28768,7.33707,7.28768,7.33707,518014.10478689,0
+EVV.US,D,20140815,000000,7.33707,7.38086,7.33173,7.38086,547203.90426757,0
+EVV.US,D,20140818,000000,7.40583,7.42655,7.36568,7.37548,649072.06778396,0
+EVV.US,D,20140819,000000,7.38086,7.40047,7.37096,7.39112,414704.17614511,0
+EVV.US,D,20140820,000000,7.37548,7.39112,7.36088,7.38086,669068.72321906,0
+EVV.US,D,20140821,000000,7.37096,7.38473,7.34348,7.35642,647200.15084453,0
+EVV.US,D,20140822,000000,7.34348,7.39112,7.31488,7.37548,621493.71643074,0
+EVV.US,D,20140825,000000,7.38086,7.38086,7.32562,7.33707,548986.11618048,0
+EVV.US,D,20140826,000000,7.34737,7.40047,7.32562,7.40047,685151.86177325,0
+EVV.US,D,20140827,000000,7.38473,7.40583,7.35642,7.37548,648963.98943873,0
+EVV.US,D,20140828,000000,7.34348,7.40047,7.31488,7.39564,778241.90208978,0
+EVV.US,D,20140829,000000,7.38473,7.41499,7.37548,7.41499,451007.69230905,0
+EVV.US,D,20140902,000000,7.40047,7.41499,7.38086,7.41499,492904.26283882,0
+EVV.US,D,20140903,000000,7.42655,7.42655,7.38473,7.40583,368985.95532789,0
+EVV.US,D,20140904,000000,7.39564,7.42655,7.38473,7.4112,767175.76032133,0
+EVV.US,D,20140905,000000,7.39564,7.40047,7.36568,7.40047,448976.9002021,0
+EVV.US,D,20140908,000000,7.38473,7.41499,7.35642,7.38473,530419.33725282,0
+EVV.US,D,20140909,000000,7.36568,7.40047,7.33707,7.34348,410597.19902624,0
+EVV.US,D,20140910,000000,7.36234,7.36234,7.31007,7.32635,808741.61111469,0
+EVV.US,D,20140911,000000,7.32635,7.33265,7.27408,7.28306,750806.21415227,0
+EVV.US,D,20140912,000000,7.28306,7.28832,7.22921,7.26066,865819.94679941,0
+EVV.US,D,20140915,000000,7.24549,7.26066,7.22014,7.24048,720269.75849,0
+EVV.US,D,20140916,000000,7.22014,7.29185,7.22014,7.24048,816902.60696327,0
+EVV.US,D,20140917,000000,7.22921,7.2502,7.22014,7.23419,611548.34710234,0
+EVV.US,D,20140918,000000,7.23419,7.23419,7.2145,7.22014,612529.69847707,0
+EVV.US,D,20140919,000000,7.24048,7.28832,7.22014,7.24549,855919.97037601,0
+EVV.US,D,20140922,000000,7.24048,7.2502,7.18126,7.18673,650283.62603404,0
+EVV.US,D,20140923,000000,7.17313,7.22921,7.15758,7.22014,679444.24436149,0
+EVV.US,D,20140924,000000,7.22014,7.22921,7.20275,7.22921,480121.83694805,0
+EVV.US,D,20140925,000000,7.2081,7.22014,7.14537,7.15027,597334.96392069,0
+EVV.US,D,20140926,000000,7.12843,7.13983,7.07192,7.11668,608238.9881713,0
+EVV.US,D,20140929,000000,7.0916,7.12632,7.08365,7.12632,610555.10710965,0
+EVV.US,D,20140930,000000,7.12632,7.1943,7.10613,7.18126,787053.52957667,0
+EVV.US,D,20141001,000000,7.14537,7.18126,7.13482,7.18126,627522.32652786,0
+EVV.US,D,20141002,000000,7.15758,7.22355,7.11085,7.2081,792395.84218157,0
+EVV.US,D,20141003,000000,7.22014,7.22921,7.18673,7.2145,547639.45999888,0
+EVV.US,D,20141006,000000,7.2502,7.26066,7.19654,7.23419,545075.84164993,0
+EVV.US,D,20141007,000000,7.19654,7.24048,7.19654,7.23419,390498.94994662,0
+EVV.US,D,20141008,000000,7.20866,7.26158,7.19737,7.24113,643575.20314539,0
+EVV.US,D,20141009,000000,7.21522,7.23004,7.13482,7.17627,727277.55839493,0
+EVV.US,D,20141010,000000,7.16157,7.19515,7.13482,7.13983,384226.08278926,0
+EVV.US,D,20141013,000000,7.13983,7.1672,7.07135,7.07135,674679.07012015,0
+EVV.US,D,20141014,000000,7.05878,7.0916,6.99548,7.01741,844258.31692532,0
+EVV.US,D,20141015,000000,6.95838,6.95838,6.87279,6.90249,1281560.5942754,0
+EVV.US,D,20141016,000000,6.88278,7.02417,6.85198,7.02417,849010.52176524,0
+EVV.US,D,20141017,000000,7.02417,7.0916,7.01741,7.06921,1073513.0220512,0
+EVV.US,D,20141020,000000,7.07135,7.12843,7.06921,7.12843,840009.75717419,0
+EVV.US,D,20141021,000000,7.14537,7.21522,7.12843,7.21522,833579.0956328,0
+EVV.US,D,20141022,000000,7.24113,7.25623,7.22355,7.25168,768322.47156426,0
+EVV.US,D,20141023,000000,7.22355,7.27916,7.22355,7.27916,739055.93645847,0
+EVV.US,D,20141024,000000,7.26603,7.31182,7.26603,7.29896,387947.22021566,0
+EVV.US,D,20141027,000000,7.28907,7.29896,7.26917,7.28907,820646.44084216,0
+EVV.US,D,20141028,000000,7.27916,7.29896,7.27528,7.29351,477840.30308017,0
+EVV.US,D,20141029,000000,7.28453,7.34561,7.26603,7.26603,743282.88054056,0
+EVV.US,D,20141030,000000,7.25623,7.30516,7.24631,7.24631,714832.33694129,0
+EVV.US,D,20141031,000000,7.26917,7.34931,7.26917,7.28907,855387.14413401,0
+EVV.US,D,20141103,000000,7.30516,7.31561,7.27528,7.29351,627069.47826132,0
+EVV.US,D,20141104,000000,7.27528,7.29351,7.25623,7.28907,445750.7615969,0
+EVV.US,D,20141105,000000,7.28907,7.29896,7.27528,7.27528,561040.09402436,0
+EVV.US,D,20141106,000000,7.25623,7.26603,7.23004,7.25623,703673.24779592,0
+EVV.US,D,20141107,000000,7.25168,7.28907,7.24113,7.28907,492438.44517086,0
+EVV.US,D,20141110,000000,7.26973,7.29035,7.23087,7.2625,513107.34791331,0
+EVV.US,D,20141111,000000,7.24715,7.26973,7.24715,7.26973,405439.70039169,0
+EVV.US,D,20141112,000000,7.26973,7.29972,7.2365,7.2365,677740.92964061,0
+EVV.US,D,20141113,000000,7.23087,7.2625,7.20403,7.20949,720126.01429082,0
+EVV.US,D,20141114,000000,7.20949,7.23087,7.1672,7.19358,633094.84600811,0
+EVV.US,D,20141117,000000,7.14537,7.17627,7.13983,7.15805,531649.26882156,0
+EVV.US,D,20141118,000000,7.14537,7.17313,7.13983,7.15805,957971.8670793,0
+EVV.US,D,20141119,000000,7.18126,7.18748,7.15805,7.16157,466233.76958553,0
+EVV.US,D,20141120,000000,7.17313,7.19515,7.1511,7.17627,939985.46886553,0
+EVV.US,D,20141121,000000,7.18126,7.19737,7.10208,7.12632,1998582.5984909,0
+EVV.US,D,20141124,000000,7.12632,7.1511,7.12142,7.12142,925678.05752352,0
+EVV.US,D,20141125,000000,7.11603,7.18126,7.11603,7.15805,529801.12911808,0
+EVV.US,D,20141126,000000,7.1511,7.16157,7.13983,7.1511,948693.34114099,0
+EVV.US,D,20141128,000000,7.14537,7.22438,7.14537,7.22438,334703.50421981,0
+EVV.US,D,20141201,000000,7.1672,7.17313,7.12843,7.13482,851869.19399666,0
+EVV.US,D,20141202,000000,7.13482,7.13482,7.09634,7.12632,899149.1469025,0
+EVV.US,D,20141203,000000,7.12632,7.17313,7.10613,7.17313,1049565.0223143,0
+EVV.US,D,20141204,000000,7.15805,7.15805,7.11603,7.13983,734308.05475237,0
+EVV.US,D,20141205,000000,7.10613,7.13482,7.08311,7.12142,763714.0109235,0
+EVV.US,D,20141208,000000,7.12142,7.12142,7.03286,7.04692,865532.45840108,0
+EVV.US,D,20141209,000000,7.00519,7.02917,6.9854,7.01741,1310229.4561319,0
+EVV.US,D,20141210,000000,6.97595,6.98993,6.95671,6.9656,1117607.906123,0
+EVV.US,D,20141211,000000,6.96207,6.98993,6.95272,6.96207,948334.52103482,0
+EVV.US,D,20141212,000000,6.9258,6.94755,6.86401,6.9258,1255600.1757502,0
+EVV.US,D,20141215,000000,6.90573,6.91638,6.82063,6.82746,1271156.9727631,0
+EVV.US,D,20141216,000000,6.76444,6.80654,6.70506,6.78147,1625418.3343364,0
+EVV.US,D,20141217,000000,6.78147,6.89647,6.77008,6.88574,1772046.0637477,0
+EVV.US,D,20141218,000000,6.9258,7.00019,6.89139,6.99493,1622349.9901153,0
+EVV.US,D,20141219,000000,7.00019,7.02917,6.979,6.98993,927979.04549355,0
+EVV.US,D,20141222,000000,6.9656,6.99493,6.90573,6.97152,1184052.3112056,0
+EVV.US,D,20141223,000000,6.95671,7.01741,6.93174,6.97595,1271118.0645588,0
+EVV.US,D,20141224,000000,6.9656,6.9854,6.95272,6.9854,578291.55949054,0
+EVV.US,D,20141226,000000,6.9656,7.00519,6.95671,7.00519,1336118.5429491,0
+EVV.US,D,20141229,000000,6.9656,7.01093,6.95671,6.97152,1516635.3182918,0
+EVV.US,D,20141230,000000,6.95671,6.979,6.91638,6.979,1873684.0203889,0
+EVV.US,D,20141231,000000,6.95272,7.10337,6.93174,7.10337,2792083.001361,0
+EVV.US,D,20150102,000000,7.09228,7.09228,7.01741,7.08051,611523.48908294,0
+EVV.US,D,20150105,000000,7.05878,7.06921,7.00019,7.06921,541522.22565866,0
+EVV.US,D,20150106,000000,7.06921,7.07635,7.03286,7.07192,679500.44510101,0
+EVV.US,D,20150107,000000,7.07635,7.08448,7.02917,7.07192,736708.47480001,0
+EVV.US,D,20150108,000000,7.07356,7.1188,7.07356,7.09965,622346.45457462,0
+EVV.US,D,20150109,000000,7.10678,7.14823,7.07709,7.14823,511257.04664292,0
+EVV.US,D,20150112,000000,7.14823,7.15499,7.10678,7.12789,559841.50517572,0
+EVV.US,D,20150113,000000,7.12789,7.13779,7.10337,7.1188,387196.07571627,0
+EVV.US,D,20150114,000000,7.09354,7.11307,7.07709,7.09354,791498.79191613,0
+EVV.US,D,20150115,000000,7.10678,7.10678,7.05351,7.09354,427281.25317994,0
+EVV.US,D,20150116,000000,7.08117,7.11307,7.02417,7.09965,884406.17982921,0
+EVV.US,D,20150120,000000,7.13779,7.15998,7.06921,7.1188,871590.24965141,0
+EVV.US,D,20150121,000000,7.11307,7.13168,7.09965,7.12789,543284.98346941,0
+EVV.US,D,20150122,000000,7.13168,7.15499,7.10678,7.14362,545802.12812989,0
+EVV.US,D,20150123,000000,7.13779,7.15998,7.13168,7.14823,498299.53383288,0
+EVV.US,D,20150126,000000,7.14823,7.15998,7.12363,7.14823,684553.10774066,0
+EVV.US,D,20150127,000000,7.1188,7.15499,7.09965,7.1188,574298.06463417,0
+EVV.US,D,20150128,000000,7.12789,7.14362,7.08598,7.10678,705188.50619611,0
+EVV.US,D,20150129,000000,7.07709,7.16461,7.07356,7.12789,660323.02352277,0
+EVV.US,D,20150130,000000,7.12363,7.14362,7.09965,7.09965,578051.62556413,0
+EVV.US,D,20150202,000000,7.11307,7.12363,7.08117,7.10337,623463.98466434,0
+EVV.US,D,20150203,000000,7.11307,7.18524,7.11307,7.18524,595932.10699955,0
+EVV.US,D,20150204,000000,7.17045,7.2145,7.14362,7.2145,492054.76704527,0
+EVV.US,D,20150205,000000,7.1943,7.23504,7.15998,7.23004,690709.25028518,0
+EVV.US,D,20150206,000000,7.23004,7.25168,7.1943,7.25168,771705.32377007,0
+EVV.US,D,20150209,000000,7.24113,7.25168,7.1943,7.23004,781881.98075725,0
+EVV.US,D,20150210,000000,7.22438,7.25686,7.22097,7.25261,558325.16599212,0
+EVV.US,D,20150211,000000,7.22438,7.24262,7.1943,7.20329,510181.66710783,0
+EVV.US,D,20150212,000000,7.22438,7.25261,7.20866,7.22097,524917.06869699,0
+EVV.US,D,20150213,000000,7.24715,7.26676,7.21522,7.2365,339558.38348771,0
+EVV.US,D,20150217,000000,7.22097,7.2365,7.17119,7.18608,591013.46150798,0
+EVV.US,D,20150218,000000,7.17544,7.23087,7.17544,7.19192,657653.48839551,0
+EVV.US,D,20150219,000000,7.21522,7.25686,7.1943,7.22438,846440.41871558,0
+EVV.US,D,20150220,000000,7.22438,7.25686,7.20866,7.25686,432583.57679709,0
+EVV.US,D,20150223,000000,7.25686,7.31488,7.24715,7.2625,570066.79741828,0
+EVV.US,D,20150224,000000,7.2625,7.37206,7.25686,7.37206,765384.9021408,0
+EVV.US,D,20150225,000000,7.37206,7.38807,7.31488,7.3443,580532.02358724,0
+EVV.US,D,20150226,000000,7.32422,7.34809,7.30876,7.32562,487942.38600916,0
+EVV.US,D,20150227,000000,7.31488,7.36808,7.31488,7.36808,495359.80284252,0
+EVV.US,D,20150302,000000,7.36808,7.38473,7.3443,7.36808,466597.99360898,0
+EVV.US,D,20150303,000000,7.3443,7.36808,7.29676,7.33173,904389.86586288,0
+EVV.US,D,20150304,000000,7.30876,7.36308,7.30876,7.3443,380557.90375204,0
+EVV.US,D,20150305,000000,7.33173,7.35893,7.32562,7.35893,386442.76965002,0
+EVV.US,D,20150306,000000,7.3443,7.35893,7.31488,7.35893,548899.6535043,0
+EVV.US,D,20150309,000000,7.35893,7.37206,7.32562,7.33839,534619.26174859,0
+EVV.US,D,20150310,000000,7.36308,7.38954,7.32338,7.32506,662025.2574602,0
+EVV.US,D,20150311,000000,7.34013,7.4112,7.30943,7.36966,742513.3627225,0
+EVV.US,D,20150312,000000,7.35401,7.38954,7.31488,7.31932,553389.22796528,0
+EVV.US,D,20150313,000000,7.34931,7.34931,7.27056,7.27056,556301.93936934,0
+EVV.US,D,20150316,000000,7.30943,7.31932,7.27612,7.28768,616432.40752345,0
+EVV.US,D,20150317,000000,7.2676,7.29129,7.25686,7.28129,548907.21898846,0
+EVV.US,D,20150318,000000,7.28768,7.30275,7.2676,7.29129,523998.4027625,0
+EVV.US,D,20150319,000000,7.31488,7.34931,7.27056,7.29676,696012.65468578,0
+EVV.US,D,20150320,000000,7.29129,7.32506,7.28768,7.30943,541123.41656473,0
+EVV.US,D,20150323,000000,7.31932,7.35956,7.30275,7.35401,460571.54507876,0
+EVV.US,D,20150324,000000,7.34931,7.35956,7.31488,7.35401,514276.75560873,0
+EVV.US,D,20150325,000000,7.35401,7.37373,7.34931,7.36966,451807.47206377,0
+EVV.US,D,20150326,000000,7.35956,7.3802,7.34013,7.34931,496180.11748285,0
+EVV.US,D,20150327,000000,7.34931,7.36308,7.34561,7.34931,268126.16277253,0
+EVV.US,D,20150330,000000,7.34931,7.36308,7.34013,7.35956,463487.49883316,0
+EVV.US,D,20150331,000000,7.35956,7.41583,7.34931,7.39564,641408.23232345,0
+EVV.US,D,20150401,000000,7.3802,7.40583,7.36308,7.38954,502016.34812546,0
+EVV.US,D,20150402,000000,7.35956,7.38954,7.35401,7.36966,674610.98076264,0
+EVV.US,D,20150406,000000,7.36966,7.4112,7.36308,7.4112,445001.77866442,0
+EVV.US,D,20150407,000000,7.41583,7.44764,7.40583,7.42822,470161.33665132,0
+EVV.US,D,20150408,000000,7.42822,7.45467,7.42203,7.45016,424379.34961041,0
+EVV.US,D,20150409,000000,7.48299,7.49411,7.45181,7.47818,482075.89342989,0
+EVV.US,D,20150410,000000,7.47818,7.49411,7.43543,7.44764,512399.43475204,0
+EVV.US,D,20150413,000000,7.42907,7.45181,7.42287,7.45181,494823.73425016,0
+EVV.US,D,20150414,000000,7.45181,7.47144,7.43915,7.45181,348748.28518293,0
+EVV.US,D,20150415,000000,7.46801,7.51621,7.45181,7.45628,651068.27482044,0
+EVV.US,D,20150416,000000,7.45628,7.48846,7.45628,7.48846,350623.44447272,0
+EVV.US,D,20150417,000000,7.47818,7.49411,7.44764,7.46801,542547.88915492,0
+EVV.US,D,20150420,000000,7.50455,7.51621,7.46801,7.47144,767994.9941782,0
+EVV.US,D,20150421,000000,7.48299,7.5361,7.47818,7.5361,618066.55210338,0
+EVV.US,D,20150422,000000,7.5311,7.55091,7.5116,7.55091,579255.61833003,0
+EVV.US,D,20150423,000000,7.55666,7.567,7.5311,7.55666,655194.70604145,0
+EVV.US,D,20150424,000000,7.54555,7.58847,7.54555,7.58847,411573.1464837,0
+EVV.US,D,20150427,000000,7.58135,7.59468,7.50455,7.50455,645918.34167004,0
+EVV.US,D,20150428,000000,7.52732,7.54555,7.5116,7.5311,442948.29010499,0
+EVV.US,D,20150429,000000,7.5225,7.57563,7.5225,7.55091,501197.11426857,0
+EVV.US,D,20150430,000000,7.52732,7.57015,7.5116,7.54555,532307.46594405,0
+EVV.US,D,20150501,000000,7.54555,7.6043,7.5311,7.6043,612308.13786934,0
+EVV.US,D,20150504,000000,7.57015,7.58135,7.5225,7.54555,920478.40833433,0
+EVV.US,D,20150505,000000,7.54555,7.55091,7.50455,7.51621,715088.48261949,0
+EVV.US,D,20150506,000000,7.51621,7.5225,7.45628,7.48299,887728.50816168,0
+EVV.US,D,20150507,000000,7.4571,7.5052,7.45263,7.4571,631372.07718509,0
+EVV.US,D,20150508,000000,7.4729,7.51307,7.46191,7.47994,644256.09672037,0
+EVV.US,D,20150511,000000,7.46191,7.46801,7.41268,7.43915,656724.0146265,0
+EVV.US,D,20150512,000000,7.3802,7.43915,7.30876,7.43915,813806.16237231,0
+EVV.US,D,20150513,000000,7.40658,7.45263,7.39038,7.436,538590.06015247,0
+EVV.US,D,20150514,000000,7.44856,7.4729,7.436,7.436,487702.45208273,0
+EVV.US,D,20150515,000000,7.44856,7.49548,7.44395,7.46191,328600.32006449,0
+EVV.US,D,20150518,000000,7.49002,7.52343,7.4571,7.4729,731213.77172833,0
+EVV.US,D,20150519,000000,7.46801,7.49548,7.46191,7.4729,512720.42743737,0
+EVV.US,D,20150520,000000,7.49002,7.49548,7.46191,7.47994,301681.24661718,0
+EVV.US,D,20150521,000000,7.46801,7.49548,7.39649,7.436,1234023.4149077,0
+EVV.US,D,20150522,000000,7.44395,7.44856,7.3802,7.40101,610875.01901154,0
+EVV.US,D,20150526,000000,7.39038,7.436,7.38473,7.436,629519.61434776,0
+EVV.US,D,20150527,000000,7.41268,7.42907,7.40101,7.42907,653652.42805496,0
+EVV.US,D,20150528,000000,7.41268,7.42907,7.40658,7.4174,499408.41765497,0
+EVV.US,D,20150529,000000,7.40101,7.42907,7.37028,7.37028,574037.59582216,0
+EVV.US,D,20150601,000000,7.39649,7.40101,7.37465,7.40101,535975.64498128,0
+EVV.US,D,20150602,000000,7.39649,7.43915,7.37465,7.43915,536605.74173398,0
+EVV.US,D,20150603,000000,7.42907,7.44856,7.39038,7.42359,717537.53792251,0
+EVV.US,D,20150604,000000,7.40101,7.42359,7.35956,7.40101,832083.29133475,0
+EVV.US,D,20150605,000000,7.39649,7.39649,7.32635,7.36392,829970.35968544,0
+EVV.US,D,20150608,000000,7.35401,7.37465,7.30183,7.34013,1010694.6454511,0
+EVV.US,D,20150609,000000,7.3418,7.36568,7.27612,7.33421,1103191.3356522,0
+EVV.US,D,20150610,000000,7.32506,7.35486,7.27612,7.33421,892901.13776455,0
+EVV.US,D,20150611,000000,7.31932,7.3418,7.25168,7.27612,968666.21934015,0
+EVV.US,D,20150612,000000,7.27056,7.27056,7.21948,7.22921,840731.72052034,0
+EVV.US,D,20150615,000000,7.22921,7.26676,7.19515,7.21948,883591.26910615,0
+EVV.US,D,20150616,000000,7.20643,7.27056,7.19515,7.26676,601310.08545838,0
+EVV.US,D,20150617,000000,7.24631,7.29676,7.21246,7.28129,731023.55384072,0
+EVV.US,D,20150618,000000,7.29676,7.32506,7.22921,7.22921,834830.6428706,0
+EVV.US,D,20150619,000000,7.24631,7.28129,7.24631,7.27056,436559.77911824,0
+EVV.US,D,20150622,000000,7.25686,7.27612,7.24631,7.27056,418081.62443366,0
+EVV.US,D,20150623,000000,7.27056,7.31488,7.25168,7.26676,469860.87885158,0
+EVV.US,D,20150624,000000,7.24048,7.27612,7.23419,7.27612,476171.57342976,0
+EVV.US,D,20150625,000000,7.2625,7.28129,7.21948,7.21948,531034.30303719,0
+EVV.US,D,20150626,000000,7.20643,7.22921,7.10817,7.12058,759589.74126939,0
+EVV.US,D,20150629,000000,7.1139,7.1139,7.04692,7.06921,933112.76689213,0
+EVV.US,D,20150630,000000,7.07192,7.27612,7.07192,7.07192,902793.54870378,0
+EVV.US,D,20150701,000000,7.13842,7.19515,7.12789,7.19515,659406.51915519,0
+EVV.US,D,20150702,000000,7.17387,7.22921,7.1672,7.22921,564745.01969898,0
+EVV.US,D,20150706,000000,7.20126,7.23419,7.1771,7.22355,361331.84691846,0
+EVV.US,D,20150707,000000,7.20643,7.23419,7.1672,7.23419,487791.07632583,0
+EVV.US,D,20150708,000000,7.20643,7.22921,7.12789,7.19062,503790.9945542,0
+EVV.US,D,20150709,000000,7.20717,7.22097,7.19145,7.21384,491169.60539781,0
+EVV.US,D,20150710,000000,7.20275,7.25345,7.20275,7.23577,499489.4764139,0
+EVV.US,D,20150713,000000,7.24715,7.26418,7.19515,7.21384,469048.12969542,0
+EVV.US,D,20150714,000000,7.22355,7.23577,7.17471,7.17471,541346.05795593,0
+EVV.US,D,20150715,000000,7.1943,7.22097,7.1785,7.1943,456219.2301162,0
+EVV.US,D,20150716,000000,7.20717,7.27232,7.20717,7.26835,507799.6203789,0
+EVV.US,D,20150717,000000,7.25345,7.27232,7.20275,7.24715,735234.28617102,0
+EVV.US,D,20150720,000000,7.25843,7.28832,7.22097,7.24715,767765.8680863,0
+EVV.US,D,20150721,000000,7.22355,7.23577,7.19145,7.22097,701205.81917425,0
+EVV.US,D,20150722,000000,7.20717,7.21384,7.1846,7.20717,333117.99489525,0
+EVV.US,D,20150723,000000,7.21384,7.22097,7.17471,7.1943,619724.47391927,0
+EVV.US,D,20150724,000000,7.13409,7.16786,7.11448,7.13916,681727.93979627,0
+EVV.US,D,20150727,000000,7.12575,7.12575,7.06312,7.07635,662832.60269908,0
+EVV.US,D,20150728,000000,7.06921,7.10899,7.06921,7.08524,656206.31935284,0
+EVV.US,D,20150729,000000,7.08524,7.13916,7.08524,7.13409,566782.29650663,0
+EVV.US,D,20150730,000000,7.13409,7.16157,7.10337,7.12575,618963.60236882,0
+EVV.US,D,20150731,000000,7.13409,7.1846,7.12789,7.16786,470173.22526932,0
+EVV.US,D,20150803,000000,7.16786,7.23577,7.16157,7.23577,505974.17712792,0
+EVV.US,D,20150804,000000,7.22355,7.24197,7.17471,7.19515,501752.6369631,0
+EVV.US,D,20150805,000000,7.1785,7.19515,7.15878,7.15878,572655.27378661,0
+EVV.US,D,20150806,000000,7.13916,7.17471,7.09883,7.09883,563404.84821808,0
+EVV.US,D,20150807,000000,7.09883,7.13916,7.09883,7.10337,388315.7673729,0
+EVV.US,D,20150810,000000,7.10899,7.15177,7.10899,7.13409,513469.41036985,0
+EVV.US,D,20150811,000000,7.13566,7.14046,7.07264,7.08598,569784.7129372,0
+EVV.US,D,20150812,000000,7.05803,7.09965,7.05276,7.09354,559142.23828206,0
+EVV.US,D,20150813,000000,7.07264,7.12142,7.06404,7.06921,533246.66676412,0
+EVV.US,D,20150814,000000,7.05276,7.11531,7.04017,7.11531,406217.86447739,0
+EVV.US,D,20150817,000000,7.10993,7.10993,7.04017,7.04692,424972.69972575,0
+EVV.US,D,20150818,000000,7.06404,7.09354,7.06404,7.07709,474328.83764353,0
+EVV.US,D,20150819,000000,7.06404,7.12142,7.06404,7.12142,503597.53431622,0
+EVV.US,D,20150820,000000,7.11531,7.16943,7.08598,7.08598,835141.90850487,0
+EVV.US,D,20150821,000000,7.06921,7.09965,7.01879,7.03443,736448.005988,0
+EVV.US,D,20150824,000000,6.66164,6.99114,5.86279,6.885,1471702.8270446,0
+EVV.US,D,20150825,000000,6.93543,6.9854,6.90619,6.97595,751268.78946986,0
+EVV.US,D,20150826,000000,6.96134,7.03443,6.96134,7.02529,646768.91824703,0
+EVV.US,D,20150827,000000,7.02529,7.08598,7.00687,7.08598,582406.10209359,0
+EVV.US,D,20150828,000000,7.05276,7.10993,7.05276,7.09354,434927.79610521,0
+EVV.US,D,20150831,000000,7.09354,7.09965,6.97975,6.97975,619746.08958831,0
+EVV.US,D,20150901,000000,6.92784,7.06404,6.92784,7.05276,503414.88191277,0
+EVV.US,D,20150902,000000,7.07709,7.13566,7.05276,7.13566,553503.79101125,0
+EVV.US,D,20150903,000000,7.14046,7.14046,7.07709,7.10993,523111.07954812,0
+EVV.US,D,20150904,000000,7.05803,7.09965,7.05803,7.09965,294962.015894,0
+EVV.US,D,20150908,000000,7.09965,7.15935,7.08598,7.15324,458380.79702088,0
+EVV.US,D,20150909,000000,7.15407,7.15407,6.9854,7.01353,1482771.13038,0
+EVV.US,D,20150910,000000,6.95523,7.04017,6.89083,6.9854,3114155.3893734,0
+EVV.US,D,20150911,000000,6.97095,7.01879,6.9606,6.9606,1084850.4404661,0
+EVV.US,D,20150914,000000,6.92229,6.9656,6.91044,6.91044,707780.22491481,0
+EVV.US,D,20150915,000000,6.90036,6.92784,6.88362,6.91721,1115756.5240691,0
+EVV.US,D,20150916,000000,6.89647,6.93886,6.87918,6.89647,713000.40898957,0
+EVV.US,D,20150917,000000,6.86779,6.99048,6.85114,6.99048,694402.2873418,0
+EVV.US,D,20150918,000000,6.97095,7.06404,6.94533,6.99548,753399.01365441,0
+EVV.US,D,20150921,000000,6.979,7.02529,6.9606,6.97095,427346.10018709,0
+EVV.US,D,20150922,000000,6.90036,6.99548,6.90036,6.97511,607595.92201716,0
+EVV.US,D,20150923,000000,6.97511,7.00687,6.90573,6.9507,884779.05012025,0
+EVV.US,D,20150924,000000,6.90573,6.93469,6.87279,6.90573,662795.85606171,0
+EVV.US,D,20150925,000000,6.94533,6.94533,6.87918,6.87918,485068.5828094,0
+EVV.US,D,20150928,000000,6.85679,6.87918,6.78433,6.79425,657603.7723567,0
+EVV.US,D,20150929,000000,6.78433,6.80424,6.74473,6.74473,543546.53306487,0
+EVV.US,D,20150930,000000,6.7662,6.80997,6.74956,6.80997,739619.02463713,0
+EVV.US,D,20151001,000000,6.77851,6.78988,6.73411,6.7662,609084.16083102,0
+EVV.US,D,20151002,000000,6.6969,6.739,6.65842,6.72372,781506.94889931,0
+EVV.US,D,20151005,000000,6.73411,6.77851,6.71874,6.75466,914863.73829945,0
+EVV.US,D,20151006,000000,6.74473,6.85679,6.739,6.79425,1169758.9500486,0
+EVV.US,D,20151007,000000,6.85114,6.90573,6.83207,6.87279,1205255.1209735,0
+EVV.US,D,20151008,000000,6.89194,7.06673,6.8691,6.97652,1140884.7393359,0
+EVV.US,D,20151009,000000,7.02757,7.13916,7.00353,7.12438,1197409.713893,0
+EVV.US,D,20151012,000000,7.11307,7.1462,6.97652,6.98032,1385417.399344,0
+EVV.US,D,20151013,000000,6.98688,7.02757,6.94691,6.98032,743539.02621877,0
+EVV.US,D,20151014,000000,6.95608,6.99261,6.91211,6.94117,648038.83880353,0
+EVV.US,D,20151015,000000,6.95608,7.01001,6.91859,6.99873,964656.51273198,0
+EVV.US,D,20151016,000000,6.96207,7.01001,6.95272,7.01001,687558.76652162,0
+EVV.US,D,20151019,000000,7.01574,7.07496,7.00353,7.04979,771019.02627783,0
+EVV.US,D,20151020,000000,7.05932,7.15177,7.03638,7.1462,1247291.1125688,0
+EVV.US,D,20151021,000000,7.12438,7.13916,7.09097,7.11307,579121.60118194,0
+EVV.US,D,20151022,000000,7.1188,7.19654,7.09634,7.1188,779922.52035816,0
+EVV.US,D,20151023,000000,7.15878,7.19654,7.1188,7.1188,544206.89175425,0
+EVV.US,D,20151026,000000,7.10281,7.16786,7.10281,7.12438,457939.83737233,0
+EVV.US,D,20151027,000000,7.10678,7.1785,7.09097,7.16157,879123.31031419,0
+EVV.US,D,20151028,000000,7.1462,7.19654,7.1462,7.16786,580790.33083235,0
+EVV.US,D,20151029,000000,7.15177,7.1785,7.13315,7.16786,504310.85139476,0
+EVV.US,D,20151030,000000,7.16157,7.22097,7.15177,7.21607,575061.09775151,0
+EVV.US,D,20151102,000000,7.21607,7.21607,7.1943,7.20329,501378.68588858,0
+EVV.US,D,20151103,000000,7.19145,7.1943,7.15878,7.15878,499191.18018105,0
+EVV.US,D,20151104,000000,7.1785,7.1943,7.10678,7.11307,682954.62901466,0
+EVV.US,D,20151105,000000,7.13916,7.15177,7.09634,7.13916,499505.68816568,0
+EVV.US,D,20151106,000000,7.13916,7.13916,7.08051,7.1188,450547.27855835,0
+EVV.US,D,20151109,000000,7.12789,7.13315,7.00353,7.04979,783590.69939539,0
+EVV.US,D,20151110,000000,7.0225,7.07135,6.98086,7.03795,521811.97783842,0
+EVV.US,D,20151111,000000,7.06756,7.06756,7.01001,7.01001,322945.66104187,0
+EVV.US,D,20151112,000000,6.9877,7.03286,6.97652,7.01657,538497.11277556,0
+EVV.US,D,20151113,000000,6.9877,7.01657,6.96707,6.96707,357407.52220302,0
+EVV.US,D,20151116,000000,6.98086,7.01657,6.96207,6.98086,561589.13201815,0
+EVV.US,D,20151117,000000,6.96707,6.98086,6.92952,6.95272,589815.95344279,0
+EVV.US,D,20151118,000000,6.92952,6.96707,6.91211,6.95608,857776.75634713,0
+EVV.US,D,20151119,000000,6.93609,6.99955,6.90194,6.99955,743959.45098172,0
+EVV.US,D,20151120,000000,6.99955,7.0225,6.91859,6.95608,1770726.4271526,0
+EVV.US,D,20151123,000000,6.94117,6.96707,6.91859,6.94117,741200.21082793,0
+EVV.US,D,20151124,000000,6.90619,6.96207,6.90619,6.95272,614342.17232664,0
+EVV.US,D,20151125,000000,6.92952,6.97281,6.92321,6.95608,629036.50414457,0
+EVV.US,D,20151127,000000,6.97281,6.98086,6.95272,6.96207,157625.78182234,0
+EVV.US,D,20151130,000000,6.98086,6.9877,6.92321,6.92321,675600.97840499,0
+EVV.US,D,20151201,000000,6.94691,6.97652,6.92321,6.96207,777100.59476412,0
+EVV.US,D,20151202,000000,6.95608,6.98086,6.95608,6.95608,686383.95490894,0
+EVV.US,D,20151203,000000,6.94691,6.97652,6.94117,6.97281,572043.55035259,0
+EVV.US,D,20151204,000000,6.95608,7.05055,6.95608,7.03795,789231.30823313,0
+EVV.US,D,20151207,000000,7.05055,7.05055,6.97281,6.97281,696127.21773172,0
+EVV.US,D,20151208,000000,6.91859,6.99335,6.91859,6.97281,646351.73583444,0
+EVV.US,D,20151209,000000,6.87918,6.95272,6.83662,6.84088,842200.50523207,0
+EVV.US,D,20151210,000000,6.79933,6.85679,6.7774,6.80339,751656.79072925,0
+EVV.US,D,20151211,000000,6.76444,6.78933,6.65471,6.69996,1624647.735735,0
+EVV.US,D,20151214,000000,6.67359,6.68554,6.5584,6.60559,1111002.1576623,0
+EVV.US,D,20151215,000000,6.6289,6.71569,6.6289,6.66164,1197964.155804,0
+EVV.US,D,20151216,000000,6.66164,6.79359,6.66164,6.78933,1577908.1745552,0
+EVV.US,D,20151217,000000,6.74888,6.86354,6.71105,6.85679,928892.30751077,0
+EVV.US,D,20151218,000000,6.81571,6.95272,6.79359,6.8453,1118964.2893556,0
+EVV.US,D,20151221,000000,6.8453,6.87918,6.84088,6.84088,936590.72804174,0
+EVV.US,D,20151222,000000,6.82003,6.87335,6.82003,6.86354,985836.62604739,0
+EVV.US,D,20151223,000000,6.88427,6.95608,6.88427,6.91211,751469.815192,0
+EVV.US,D,20151224,000000,6.90194,6.96707,6.90194,6.94117,441770.23614194,0
+EVV.US,D,20151228,000000,6.89139,6.93609,6.86613,6.89714,921068.51609932,0
+EVV.US,D,20151229,000000,6.89139,6.90619,6.83207,6.86844,1048420.4726384,0
+EVV.US,D,20151230,000000,6.84088,6.87918,6.84088,6.85679,988836.88091107,0
+EVV.US,D,20151231,000000,6.85679,6.96207,6.83662,6.96207,913110.70753977,0
+EVV.US,D,20160104,000000,6.91211,6.91211,6.84088,6.85114,760196.06078614,0
+EVV.US,D,20160105,000000,6.89139,6.96707,6.87918,6.92952,627048.94337573,0
+EVV.US,D,20160106,000000,6.87335,6.95608,6.87335,6.92952,679217.27983648,0
+EVV.US,D,20160107,000000,6.88427,6.92952,6.87335,6.89714,975818.84422769,0
+EVV.US,D,20160108,000000,6.89714,6.91563,6.88427,6.88427,519463.43539649,0
+EVV.US,D,20160111,000000,6.88427,6.91211,6.80941,6.86844,1013270.152418,0
+EVV.US,D,20160112,000000,6.88574,6.91359,6.82801,6.84614,635984.86095963,0
+EVV.US,D,20160113,000000,6.86964,6.8987,6.76444,6.76444,720801.50394853,0
+EVV.US,D,20160114,000000,6.75388,6.80008,6.7326,6.74243,771331.37269555,0
+EVV.US,D,20160115,000000,6.68987,6.74243,6.67275,6.69996,888218.10306558,0
+EVV.US,D,20160119,000000,6.69996,6.71504,6.57986,6.60012,1160825.1940315,0
+EVV.US,D,20160120,000000,6.50139,6.54154,6.39629,6.5359,1600118.2745008,0
+EVV.US,D,20160121,000000,6.51342,6.66775,6.51342,6.60492,1515247.5923392,0
+EVV.US,D,20160122,000000,6.62131,6.67275,6.60492,6.64444,899125.36966656,0
+EVV.US,D,20160125,000000,6.62814,6.64823,6.59449,6.61576,601283.06587208,0
+EVV.US,D,20160126,000000,6.61576,6.75388,6.6127,6.75388,654953.69133158,0
+EVV.US,D,20160127,000000,6.71041,6.77008,6.70506,6.72624,596202.30286264,0
+EVV.US,D,20160128,000000,6.7326,6.80424,6.70735,6.7774,507429.9924382,0
+EVV.US,D,20160129,000000,6.75388,6.82801,6.75388,6.78361,718028.21360985,0
+EVV.US,D,20160201,000000,6.77008,6.81654,6.73817,6.80997,509641.27538169,0
+EVV.US,D,20160202,000000,6.78933,6.80081,6.739,6.79425,387737.5482259,0
+EVV.US,D,20160203,000000,6.78933,6.80008,6.75815,6.79425,357209.73883125,0
+EVV.US,D,20160204,000000,6.7774,6.79425,6.73817,6.77008,449547.55386493,0
+EVV.US,D,20160205,000000,6.7326,6.74888,6.71041,6.72624,306777.14059493,0
+EVV.US,D,20160208,000000,6.70506,6.71041,6.57986,6.59041,748503.06461533,0
+EVV.US,D,20160209,000000,6.55709,6.61113,6.55709,6.60012,669692.33527106,0
+EVV.US,D,20160210,000000,6.60012,6.6226,6.58541,6.59041,459913.34795629,0
+EVV.US,D,20160211,000000,6.54154,6.56534,6.47188,6.48262,460156.52423306,0
+EVV.US,D,20160212,000000,6.50139,6.54405,6.48984,6.51878,444101.48604862,0
+EVV.US,D,20160216,000000,6.52435,6.61113,6.52435,6.60012,628391.27642353,0
+EVV.US,D,20160217,000000,6.59041,6.7006,6.58541,6.7006,682984.89095133,0
+EVV.US,D,20160218,000000,6.69116,6.72845,6.63712,6.66321,762541.36087772,0
+EVV.US,D,20160219,000000,6.6339,6.7006,6.60012,6.68719,452264.64346411,0
+EVV.US,D,20160222,000000,6.72845,6.76731,6.71105,6.73484,618826.34287038,0
+EVV.US,D,20160223,000000,6.71105,6.76731,6.7006,6.74549,472641.73467445,0
+EVV.US,D,20160224,000000,6.71105,6.76731,6.7006,6.76029,401994.16274566,0
+EVV.US,D,20160225,000000,6.74549,6.80729,6.739,6.79138,516472.90758389,0
+EVV.US,D,20160226,000000,6.79721,6.83143,6.77351,6.83143,359376.70965317,0
+EVV.US,D,20160229,000000,6.80729,6.87826,6.80729,6.87826,414809.01214001,0
+EVV.US,D,20160301,000000,6.89,6.95272,6.86697,6.92321,767784.24140499,0
+EVV.US,D,20160302,000000,6.94117,6.94691,6.91129,6.94691,414317.25566919,0
+EVV.US,D,20160303,000000,6.93609,7.01149,6.91785,7.01149,539079.65505638,0
+EVV.US,D,20160304,000000,7.00585,7.06921,6.99418,7.06404,371212.36923969,0
+EVV.US,D,20160307,000000,7.04619,7.06921,7.01741,7.05803,520352.92017777,0
+EVV.US,D,20160308,000000,7.05803,7.06404,7.02971,7.02971,321316.92037921,0
+EVV.US,D,20160309,000000,7.06532,7.11965,7.05572,7.10755,413803.88352933,0
+EVV.US,D,20160310,000000,7.1251,7.13482,7.05878,7.10281,486888.62214313,0
+EVV.US,D,20160311,000000,7.10281,7.16461,7.10281,7.16461,511707.73334256,0
+EVV.US,D,20160314,000000,7.17544,7.21318,7.13482,7.1883,1317749.5473934,0
+EVV.US,D,20160315,000000,7.19358,7.21318,7.15935,7.21318,1041748.7963871,0
+EVV.US,D,20160316,000000,7.20643,7.28129,7.20126,7.26973,874236.00754274,0
+EVV.US,D,20160317,000000,7.31007,7.31645,7.28129,7.31007,1059413.1211321,0
+EVV.US,D,20160318,000000,7.33839,7.35328,7.32099,7.32506,664705.600422,0
+EVV.US,D,20160321,000000,7.3443,7.39242,7.33839,7.37028,800884.31541621,0
+EVV.US,D,20160322,000000,7.38158,7.39955,7.34809,7.39242,486757.84734541,0
+EVV.US,D,20160323,000000,7.36485,7.38555,7.33098,7.37028,333793.48455297,0
+EVV.US,D,20160324,000000,7.35328,7.35328,7.28129,7.29676,508371.35482519,0
+EVV.US,D,20160328,000000,7.29185,7.30275,7.21318,7.22438,574667.69257487,0
+EVV.US,D,20160329,000000,7.24789,7.27528,7.22438,7.24262,549735.09911294,0
+EVV.US,D,20160330,000000,7.25419,7.32506,7.25419,7.32506,442726.72949726,0
+EVV.US,D,20160331,000000,7.30275,7.37465,7.29676,7.37028,644304.73197572,0
+EVV.US,D,20160401,000000,7.3443,7.39242,7.32099,7.38555,601019.3547097,0
+EVV.US,D,20160404,000000,7.37465,7.38555,7.32099,7.34809,481847.84812143,0
+EVV.US,D,20160405,000000,7.33839,7.34809,7.27528,7.32506,547879.39392529,0
+EVV.US,D,20160406,000000,7.33098,7.3716,7.31007,7.35328,462559.10584761,0
+EVV.US,D,20160407,000000,7.29267,7.31645,7.27056,7.31099,571692.29573059,0
+EVV.US,D,20160408,000000,7.34561,7.36088,7.2654,7.27528,758785.63838084,0
+EVV.US,D,20160411,000000,7.3034,7.33931,7.27528,7.29758,579719.27443109,0
+EVV.US,D,20160412,000000,7.29267,7.34931,7.27528,7.31645,1023628.3810251,0
+EVV.US,D,20160413,000000,7.34931,7.38298,7.31645,7.3716,625573.67396329,0
+EVV.US,D,20160414,000000,7.3665,7.38641,7.34561,7.36088,266597.93497093,0
+EVV.US,D,20160415,000000,7.32562,7.3764,7.3034,7.3665,619471.57059141,0
+EVV.US,D,20160418,000000,7.38641,7.49632,7.3665,7.40047,853192.07294232,0
+EVV.US,D,20160419,000000,7.42441,7.43997,7.39316,7.43997,597045.31395546,0
+EVV.US,D,20160420,000000,7.43997,7.46644,7.43675,7.44934,613753.1453451,0
+EVV.US,D,20160421,000000,7.45958,7.51464,7.44934,7.47216,828006.57615254,0
+EVV.US,D,20160422,000000,7.45414,7.55248,7.43675,7.55248,724897.67323288,0
+EVV.US,D,20160425,000000,7.49632,7.54064,7.47216,7.54064,475799.78392216,0
+EVV.US,D,20160426,000000,7.53444,7.54647,7.45958,7.49632,577056.22400453,0
+EVV.US,D,20160427,000000,7.50104,7.51936,7.48382,7.50104,424801.93594028,0
+EVV.US,D,20160428,000000,7.48382,7.51936,7.45958,7.45958,457750.70026817,0
+EVV.US,D,20160429,000000,7.44934,7.53047,7.44934,7.53047,506939.31675083,0
+EVV.US,D,20160502,000000,7.51936,7.53444,7.50761,7.52575,632003.25472126,0
+EVV.US,D,20160503,000000,7.51936,7.54647,7.46644,7.49002,588070.48816727,0
+EVV.US,D,20160504,000000,7.47216,7.52575,7.46644,7.47901,479598.73775713,0
+EVV.US,D,20160505,000000,7.50104,7.50104,7.43053,7.44544,704341.17196948,0
+EVV.US,D,20160506,000000,7.42441,7.44934,7.38298,7.43053,588027.25682918,0
+EVV.US,D,20160509,000000,7.43053,7.43915,7.39316,7.43053,549161.20309977,0
+EVV.US,D,20160510,000000,7.44154,7.47367,7.44154,7.47367,522110.27407126,0
+EVV.US,D,20160511,000000,7.447,7.4979,7.43203,7.43747,650924.53062126,0
+EVV.US,D,20160512,000000,7.44154,7.47994,7.44154,7.46801,417717.40041022,0
+EVV.US,D,20160513,000000,7.45016,7.4979,7.45016,7.47367,706255.23946357,0
+EVV.US,D,20160516,000000,7.49244,7.52658,7.47994,7.52658,606718.32585386,0
+EVV.US,D,20160517,000000,7.50992,7.52658,7.49244,7.52658,444604.05035397,0
+EVV.US,D,20160518,000000,7.49244,7.56598,7.49244,7.53676,675563.15098414,0
+EVV.US,D,20160519,000000,7.5311,7.5311,7.38724,7.38724,1068097.2161716,0
+EVV.US,D,20160520,000000,7.43747,7.49244,7.41878,7.447,561247.60444722,0
+EVV.US,D,20160523,000000,7.46801,7.51797,7.46801,7.50289,442488.95713776,0
+EVV.US,D,20160524,000000,7.52658,7.52658,7.47367,7.47994,1021226.8801941,0
+EVV.US,D,20160525,000000,7.46801,7.52168,7.46801,7.50992,499597.55475914,0
+EVV.US,D,20160526,000000,7.50289,7.53676,7.50289,7.53676,452009.57856937,0
+EVV.US,D,20160527,000000,7.54221,7.55897,7.52658,7.53676,384636.78050115,0
+EVV.US,D,20160531,000000,7.5311,7.57015,7.52658,7.52658,383142.05698658,0
+EVV.US,D,20160601,000000,7.5311,7.57563,7.52658,7.57015,408443.19760575,0
+EVV.US,D,20160602,000000,7.57015,7.57015,7.52658,7.54221,540714.88041977,0
+EVV.US,D,20160603,000000,7.54221,7.58135,7.5311,7.56598,865105.54893741,0
+EVV.US,D,20160606,000000,7.57015,7.60577,7.56598,7.57563,603827.23011886,0
+EVV.US,D,20160607,000000,7.57015,7.63371,7.57015,7.62568,847136.44325887,0
+EVV.US,D,20160608,000000,7.63371,7.69136,7.62196,7.69136,799145.3348414,0
+EVV.US,D,20160609,000000,7.70718,7.70718,7.67055,7.70718,575253.47720602,0
+EVV.US,D,20160610,000000,7.69311,7.70238,7.65696,7.68111,277548.43291,0
+EVV.US,D,20160613,000000,7.64158,7.67547,7.6266,7.64575,337540.56078221,0
+EVV.US,D,20160614,000000,7.61708,7.63447,7.58135,7.6266,430946.18986679,0
+EVV.US,D,20160615,000000,7.61254,7.65696,7.58847,7.58847,575647.96316613,0
+EVV.US,D,20160616,000000,7.58135,7.64158,7.56598,7.63447,408324.31142598,0
+EVV.US,D,20160617,000000,7.63447,7.64158,7.60123,7.61254,239950.13817018,0
+EVV.US,D,20160620,000000,7.68111,7.74197,7.6266,7.64158,489820.78764931,0
+EVV.US,D,20160621,000000,7.64575,7.67547,7.60661,7.61254,651195.80726781,0
+EVV.US,D,20160622,000000,7.63447,7.67547,7.61615,7.67547,484570.34163785,0
+EVV.US,D,20160623,000000,7.70238,7.72496,7.68111,7.70238,414484.7771043,0
+EVV.US,D,20160624,000000,7.55897,7.68832,7.52093,7.6266,565802.02591536,0
+EVV.US,D,20160627,000000,7.60123,7.61708,7.46033,7.4979,861391.97699517,0
+EVV.US,D,20160628,000000,7.55405,7.59468,7.53676,7.53676,703293.89280417,0
+EVV.US,D,20160629,000000,7.58135,7.62196,7.56598,7.56598,642351.75627734,0
+EVV.US,D,20160630,000000,7.64158,7.69311,7.59468,7.69311,495030.16388956,0
+EVV.US,D,20160701,000000,7.68111,7.71847,7.67547,7.68111,420344.78498283,0
+EVV.US,D,20160705,000000,7.6488,7.68111,7.60123,7.60123,867744.822128,0
+EVV.US,D,20160706,000000,7.61254,7.67055,7.60123,7.66425,516820.91985554,0
+EVV.US,D,20160707,000000,7.68906,7.75012,7.67203,7.69673,517848.74491871,0
+EVV.US,D,20160708,000000,7.7033,7.78103,7.7033,7.73152,488262.29791104,0
+EVV.US,D,20160711,000000,7.75012,7.77518,7.72579,7.72579,427278.01082958,0
+EVV.US,D,20160712,000000,7.77518,7.79238,7.72579,7.73632,509358.11011716,0
+EVV.US,D,20160713,000000,7.76446,7.78657,7.72579,7.75012,705184.18306229,0
+EVV.US,D,20160714,000000,7.78103,7.84893,7.76446,7.82182,816784.80156697,0
+EVV.US,D,20160715,000000,7.79952,7.82182,7.74456,7.78657,550885.05270624,0
+EVV.US,D,20160718,000000,7.811,7.87355,7.78399,7.87355,632282.09685195,0
+EVV.US,D,20160719,000000,7.86105,7.88538,7.79238,7.79713,350398.64151463,0
+EVV.US,D,20160720,000000,7.82182,7.89132,7.80858,7.89132,503850.43764406,0
+EVV.US,D,20160721,000000,7.89872,7.92695,7.88022,7.89872,689357.1901863,0
+EVV.US,D,20160722,000000,7.89872,7.94618,7.88022,7.92695,405779.06639573,0
+EVV.US,D,20160725,000000,7.94618,7.95033,7.85559,7.92027,600682.15027257,0
+EVV.US,D,20160726,000000,7.89447,7.9521,7.89447,7.92695,573662.5639642,0
+EVV.US,D,20160727,000000,7.93371,7.93371,7.86105,7.87355,505460.80498805,0
+EVV.US,D,20160728,000000,7.89132,7.94092,7.87355,7.93371,458616.40781349,0
+EVV.US,D,20160729,000000,7.93371,7.97541,7.90954,7.97541,491591.11094422,0
+EVV.US,D,20160801,000000,7.95285,7.97135,7.91611,7.94618,510776.09800664,0
+EVV.US,D,20160802,000000,7.94092,7.94618,7.79952,7.811,688318.55728862,0
+EVV.US,D,20160803,000000,7.82904,7.89132,7.80591,7.89132,268650.34274691,0
+EVV.US,D,20160804,000000,7.89872,7.92027,7.87355,7.88538,391228.47877695,0
+EVV.US,D,20160805,000000,7.91611,7.92027,7.89132,7.89872,419089.99539467,0
+EVV.US,D,20160808,000000,7.92027,7.94092,7.88132,7.90446,483716.52271051,0
+EVV.US,D,20160809,000000,7.94267,7.96635,7.91037,7.96635,566704.48009807,0
+EVV.US,D,20160810,000000,7.9596,7.9596,7.91037,7.92851,622709.59781461,0
+EVV.US,D,20160811,000000,7.94267,7.97135,7.90612,7.92202,493604.61051592,0
+EVV.US,D,20160812,000000,7.92202,7.98633,7.92202,7.93443,700359.56573109,0
+EVV.US,D,20160815,000000,7.9596,8.01168,7.9596,7.98384,845298.03060646,0
+EVV.US,D,20160816,000000,8.00475,8.02788,7.99383,8.01688,501507.29911941,0
+EVV.US,D,20160817,000000,8.01688,8.04806,7.98883,8.02705,473068.64413812,0
+EVV.US,D,20160818,000000,8.05387,8.12918,8.03362,8.06395,601365.20541443,0
+EVV.US,D,20160819,000000,8.06395,8.08164,8.02705,8.04203,497344.12126101,0
+EVV.US,D,20160822,000000,8.04203,8.06395,8.02705,8.06395,462949.2686739,0
+EVV.US,D,20160823,000000,8.07064,8.07064,8.04806,8.04806,395025.27104499,0
+EVV.US,D,20160824,000000,8.06395,8.06739,8.04295,8.05813,339600.53404235,0
+EVV.US,D,20160825,000000,8.06395,8.09108,8.04806,8.08164,485801.35399007,0
+EVV.US,D,20160826,000000,8.08164,8.10458,8.05813,8.05813,519347.79156709,0
+EVV.US,D,20160829,000000,8.06395,8.12336,8.04806,8.09108,581982.43498028,0
+EVV.US,D,20160830,000000,8.10985,8.10985,8.07572,8.10458,490367.66407618,0
+EVV.US,D,20160831,000000,8.10985,8.12336,8.08164,8.08164,461535.60391824,0
+EVV.US,D,20160901,000000,8.10458,8.10458,8.02352,8.02352,584590.36545075,0
+EVV.US,D,20160902,000000,8.03362,8.04806,7.88631,7.94702,1989634.7922891,0
+EVV.US,D,20160906,000000,7.94267,7.94702,7.87355,7.94267,1856937.2807949,0
+EVV.US,D,20160907,000000,7.94702,8.01168,7.92851,8.01168,631165.64754569,0
+EVV.US,D,20160908,000000,8.02612,8.0623,7.99309,8.04547,601634.32049408,0
+EVV.US,D,20160909,000000,8.02106,8.02106,7.85042,7.91851,643755.69398193,0
+EVV.US,D,20160912,000000,7.86291,7.90287,7.83987,7.89363,641182.34858192,0
+EVV.US,D,20160913,000000,7.87678,7.88872,7.7889,7.80221,1146475.6321348,0
+EVV.US,D,20160914,000000,7.80858,7.86291,7.79805,7.85282,608559.98085665,0
+EVV.US,D,20160915,000000,7.85282,7.92527,7.83987,7.91453,507536.98999999,0
+EVV.US,D,20160916,000000,7.89363,7.89363,7.84727,7.87031,370937.85024281,0
+EVV.US,D,20160919,000000,7.90287,7.96885,7.81998,7.85282,654170.12332863,0
+EVV.US,D,20160920,000000,7.88872,7.98218,7.87678,7.92527,776053.31559881,0
+EVV.US,D,20160921,000000,7.93932,8.00234,7.91453,8.00234,586221.26768033,0
+EVV.US,D,20160922,000000,8.03111,8.04547,7.98218,7.99234,503612.66528455,0
+EVV.US,D,20160923,000000,7.97467,8.00234,7.93193,7.95794,395698.5991358,0
+EVV.US,D,20160926,000000,7.96885,7.96885,7.93932,7.95794,441396.28506744,0
+EVV.US,D,20160927,000000,7.95794,7.97467,7.93932,7.93932,336086.9070388,0
+EVV.US,D,20160928,000000,7.96385,8.04547,7.94618,8.04547,402704.23747384,0
+EVV.US,D,20160929,000000,8.0152,8.02612,7.93193,7.95117,386704.31924548,0
+EVV.US,D,20160930,000000,7.95117,8.06812,7.95117,8.0152,542741.34939289,0
+EVV.US,D,20161003,000000,8.0152,8.03111,7.96385,8.03111,571518.28959475,0
+EVV.US,D,20161004,000000,8.00234,8.02106,7.98218,7.99234,358954.12332332,0
+EVV.US,D,20161005,000000,8.02106,8.02106,7.94618,7.95794,452972.5566254,0
+EVV.US,D,20161006,000000,7.92527,7.9546,7.89363,7.91453,662238.17180031,0
+EVV.US,D,20161007,000000,7.93932,7.94618,7.89787,7.94618,420847.34928819,0
+EVV.US,D,20161010,000000,7.95794,8.0093,7.94618,8.0093,368409.89774781,0
+EVV.US,D,20161011,000000,8.02945,8.02945,7.91851,7.96719,458126.81290959,0
+EVV.US,D,20161012,000000,7.94378,7.96719,7.91195,7.91851,318500.39870243,0
+EVV.US,D,20161013,000000,7.89955,7.936,7.88631,7.88631,457708.54971352,0
+EVV.US,D,20161014,000000,7.89611,7.95552,7.88631,7.90684,378259.07734892,0
+EVV.US,D,20161017,000000,7.92278,7.95552,7.80535,7.81738,459706.91831689,0
+EVV.US,D,20161018,000000,7.88631,7.88631,7.80535,7.81738,483298.25951446,0
+EVV.US,D,20161019,000000,7.83663,7.94378,7.83154,7.94378,403636.95359319,0
+EVV.US,D,20161020,000000,7.95552,8.02945,7.88132,7.89132,535046.17121226,0
+EVV.US,D,20161021,000000,7.88631,7.91851,7.88631,7.91851,320285.85296567,0
+EVV.US,D,20161024,000000,7.94878,7.95552,7.91195,7.94378,407332.15221673,0
+EVV.US,D,20161025,000000,7.94378,7.97884,7.91195,7.91851,445361.67955406,0
+EVV.US,D,20161026,000000,7.93008,7.96967,7.91195,7.94878,331253.64343998,0
+EVV.US,D,20161027,000000,7.95552,7.96719,7.91195,7.91195,326905.65161124,0
+EVV.US,D,20161028,000000,7.92278,7.93008,7.89955,7.89955,249996.02035961,0
+EVV.US,D,20161031,000000,7.90684,7.93008,7.82182,7.82182,616241.10885239,0
+EVV.US,D,20161101,000000,7.82182,7.85643,7.77426,7.80535,472178.07857339,0
+EVV.US,D,20161102,000000,7.78019,7.78019,7.71071,7.71774,744654.39474157,0
+EVV.US,D,20161103,000000,7.71071,7.76289,7.71071,7.76289,447313.57446896,0
+EVV.US,D,20161104,000000,7.74854,7.76289,7.71774,7.72496,413550.98020147,0
+EVV.US,D,20161107,000000,7.75549,7.81182,7.75549,7.79879,600419.51989367,0
+EVV.US,D,20161108,000000,7.78575,7.86105,7.76872,7.8431,419975.15704217,0
+EVV.US,D,20161109,000000,7.75957,7.81672,7.75957,7.79879,356965.48177102,0
+EVV.US,D,20161110,000000,7.81672,7.81672,7.67203,7.68906,810762.67617055,0
+EVV.US,D,20161111,000000,7.68906,7.7033,7.61539,7.64963,838520.43757687,0
+EVV.US,D,20161114,000000,7.64575,7.67639,7.59319,7.60985,673415.63426436,0
+EVV.US,D,20161115,000000,7.60985,7.72745,7.60985,7.72745,562169.51273205,0
+EVV.US,D,20161116,000000,7.77169,7.77169,7.69488,7.73319,750130.72449455,0
+EVV.US,D,20161117,000000,7.73319,7.78399,7.71376,7.77169,376647.62922148,0
+EVV.US,D,20161118,000000,7.78399,7.7889,7.72115,7.74623,455874.46019491,0
+EVV.US,D,20161121,000000,7.7033,7.87865,7.7033,7.86042,557577.26384308,0
+EVV.US,D,20161122,000000,7.86042,7.89363,7.84135,7.87865,462066.26859333,0
+EVV.US,D,20161123,000000,7.87865,7.90528,7.84135,7.89363,263208.59806441,0
+EVV.US,D,20161125,000000,7.88456,7.92851,7.86042,7.89048,143119.50632512,0
+EVV.US,D,20161128,000000,7.89363,7.93443,7.89048,7.91768,416349.12855957,0
+EVV.US,D,20161129,000000,7.90954,7.94267,7.89279,7.93443,277536.54429202,0
+EVV.US,D,20161130,000000,7.95377,7.9596,7.87188,7.89363,506874.4697437,0
+EVV.US,D,20161201,000000,7.88456,7.89204,7.80221,7.83423,449728.04470149,0
+EVV.US,D,20161202,000000,7.83423,7.89048,7.83423,7.89048,232146.88164429,0
+EVV.US,D,20161205,000000,7.90954,8.0126,7.90528,8.0005,1190678.5945519,0
+EVV.US,D,20161206,000000,8.00557,8.1131,7.98384,8.1131,982908.78367503,0
+EVV.US,D,20161207,000000,8.13762,8.14557,8.08682,8.13281,731664.45842796,0
+EVV.US,D,20161208,000000,8.14964,8.14964,8.0573,8.06313,574742.26663308,0
+EVV.US,D,20161209,000000,8.08599,8.14308,8.07489,8.13604,605436.51667939,0
+EVV.US,D,20161212,000000,8.16353,8.16353,8.09959,8.10541,789064.86758146,0
+EVV.US,D,20161213,000000,8.11143,8.13104,8.05387,8.0809,739851.39307939,0
+EVV.US,D,20161214,000000,8.0573,8.09959,8.02538,8.02705,828511.30202479,0
+EVV.US,D,20161215,000000,7.99726,8.0227,7.97384,7.98633,1203732.2970892,0
+EVV.US,D,20161216,000000,8.01605,8.06313,8.00234,8.04723,912273.10036422,0
+EVV.US,D,20161219,000000,8.0809,8.12419,8.0573,8.09108,645052.63412472,0
+EVV.US,D,20161220,000000,8.08599,8.10541,8.03278,8.03278,809359.81924942,0
+EVV.US,D,20161221,000000,8.0227,8.06313,8.0227,8.04723,586729.23590293,0
+EVV.US,D,20161222,000000,8.04723,8.07489,8.03278,8.06979,571543.14761416,0
+EVV.US,D,20161223,000000,8.0573,8.07489,8.04121,8.04723,651699.45235659,0
+EVV.US,D,20161227,000000,8.04723,8.07489,8.04121,8.05387,838906.27726936,0
+EVV.US,D,20161228,000000,8.0573,8.12419,8.05387,8.12419,1141482.4125851,0
+EVV.US,D,20161229,000000,8.13104,8.14964,8.07489,8.14308,630840.33172652,0
+EVV.US,D,20161230,000000,8.12419,8.20776,8.12419,8.17545,698534.12248008,0
+EVV.US,D,20170103,000000,8.18572,8.21978,8.12419,8.12419,1072367.3915917,0
+EVV.US,D,20170104,000000,8.14308,8.19138,8.12419,8.13604,1083551.3387564,0
+EVV.US,D,20170105,000000,8.11143,8.20776,8.11143,8.16353,1130819.4030445,0
+EVV.US,D,20170106,000000,8.1551,8.24911,8.14964,8.24569,576592.56790347,0
+EVV.US,D,20170109,000000,8.24569,8.28159,8.22672,8.28159,456287.3194737,0
+EVV.US,D,20170110,000000,8.25983,8.31574,8.25447,8.29371,550943.41501267,0
+EVV.US,D,20170111,000000,8.27287,8.285,8.21109,8.21109,563073.0476982,0
+EVV.US,D,20170112,000000,8.23717,8.26854,8.16705,8.17194,1054858.6996639,0
+EVV.US,D,20170113,000000,8.18305,8.30594,8.18305,8.30594,593389.02353622,0
+EVV.US,D,20170117,000000,8.29973,8.34367,8.26336,8.285,697670.57650168,0
+EVV.US,D,20170118,000000,8.31277,8.35775,8.29973,8.34016,477441.49398626,0
+EVV.US,D,20170119,000000,8.34016,8.34099,8.28159,8.29973,494849.67305302,0
+EVV.US,D,20170120,000000,8.3271,8.36292,8.29546,8.29973,822396.22925148,0
+EVV.US,D,20170123,000000,8.32082,8.35775,8.32082,8.34718,376060.76380687,0
+EVV.US,D,20170124,000000,8.34016,8.39604,8.34016,8.39604,692441.74615925,0
+EVV.US,D,20170125,000000,8.41547,8.43841,8.36911,8.41547,761622.69494325,0
+EVV.US,D,20170126,000000,8.40409,8.45534,8.40409,8.43841,788685.5125897,0
+EVV.US,D,20170127,000000,8.44553,8.44999,8.36911,8.41547,417730.36981165,0
+EVV.US,D,20170130,000000,8.42862,8.45534,8.39604,8.45534,811193.90876803,0
+EVV.US,D,20170131,000000,8.41112,8.46156,8.35775,8.46156,828474.55538742,0
+EVV.US,D,20170201,000000,8.45534,8.45534,8.39604,8.45534,430985.09807109,0
+EVV.US,D,20170202,000000,8.43397,8.46515,8.41112,8.46515,626606.90294374,0
+EVV.US,D,20170203,000000,8.45534,8.47755,8.44553,8.47219,541942.65042163,0
+EVV.US,D,20170206,000000,8.47219,8.49097,8.46156,8.48468,404791.23032029,0
+EVV.US,D,20170207,000000,8.48468,8.53419,8.47755,8.53419,489428.46325611,0
+EVV.US,D,20170208,000000,8.51003,8.53419,8.49799,8.52881,309113.79441888,0
+EVV.US,D,20170209,000000,8.53862,8.56834,8.52344,8.53862,508493.4833553,0
+EVV.US,D,20170210,000000,8.52615,8.56834,8.52252,8.53334,442078.25942584,0
+EVV.US,D,20170213,000000,8.56834,8.58617,8.46876,8.48912,818511.89352379,0
+EVV.US,D,20170214,000000,8.46876,8.59423,8.39964,8.54223,807215.54487997,0
+EVV.US,D,20170215,000000,8.54935,8.57442,8.49439,8.57442,601832.10386585,0
+EVV.US,D,20170216,000000,8.56184,8.56184,8.47755,8.47755,511961.71745384,0
+EVV.US,D,20170217,000000,8.46423,8.56834,8.39964,8.56834,634802.48386279,0
+EVV.US,D,20170221,000000,8.52615,8.55667,8.44832,8.52615,827967.66794827,0
+EVV.US,D,20170222,000000,8.52252,8.55667,8.45895,8.53334,582406.10209359,0
+EVV.US,D,20170223,000000,8.53334,8.56184,8.50817,8.54223,427859.47232693,0
+EVV.US,D,20170224,000000,8.50817,8.55667,8.50641,8.54935,475748.98709991,0
+EVV.US,D,20170227,000000,8.54935,8.55667,8.52615,8.54223,319052.67904656,0
+EVV.US,D,20170228,000000,8.54223,8.56184,8.53334,8.56184,506724.24084382,0
+EVV.US,D,20170301,000000,8.55667,8.59793,8.54223,8.59423,970984.49984541,0
+EVV.US,D,20170302,000000,8.54935,8.57442,8.53334,8.53334,416900.32812026,0
+EVV.US,D,20170303,000000,8.52615,8.59793,8.52344,8.59793,361565.29614416,0
+EVV.US,D,20170306,000000,8.57906,8.57906,8.53862,8.57906,414336.70977133,0
+EVV.US,D,20170307,000000,8.54935,8.56834,8.52615,8.55667,504229.79263584,0
+EVV.US,D,20170308,000000,8.54223,8.54223,8.45895,8.46423,610644.81213619,0
+EVV.US,D,20170309,000000,8.43925,8.45091,8.28076,8.36375,1337289.0314281,0
+EVV.US,D,20170310,000000,8.36375,8.40482,8.25725,8.37699,1202486.1537687,0
+EVV.US,D,20170313,000000,8.41639,8.43925,8.37699,8.37699,581529.58671374,0
+EVV.US,D,20170314,000000,8.36375,8.36375,8.28417,8.33313,451725.3325214,0
+EVV.US,D,20170315,000000,8.34718,8.49977,8.305,8.45091,728645.83024559,0
+EVV.US,D,20170316,000000,8.4669,8.48033,8.37699,8.42954,447173.07262017,0
+EVV.US,D,20170317,000000,8.42954,8.50641,8.41204,8.50641,285010.1618649,0
+EVV.US,D,20170320,000000,8.49977,8.53688,8.45091,8.53688,459888.48993689,0
+EVV.US,D,20170321,000000,8.53057,8.53862,8.41204,8.41204,658487.8532207,0
+EVV.US,D,20170322,000000,8.34016,8.44646,8.34016,8.43925,860290.65865726,0
+EVV.US,D,20170323,000000,8.4349,8.45534,8.35775,8.37699,867966.38273573,0
+EVV.US,D,20170324,000000,8.38281,8.4349,8.38281,8.4349,337021.78472509,0
+EVV.US,D,20170327,000000,8.42954,8.42954,8.35503,8.39696,253813.34751327,0
+EVV.US,D,20170328,000000,8.39696,8.44646,8.39696,8.40482,376537.38930936,0
+EVV.US,D,20170329,000000,8.42954,8.4669,8.41204,8.44646,444609.45427123,0
+EVV.US,D,20170330,000000,8.43925,8.4634,8.40482,8.40482,690794.6321779,0
+EVV.US,D,20170331,000000,8.41204,8.43925,8.39696,8.39696,755945.33946812,0
+EVV.US,D,20170403,000000,8.38281,8.42954,8.38281,8.42259,593814.85221643,0
+EVV.US,D,20170404,000000,8.39696,8.41639,8.34718,8.39696,723632.07581021,0
+EVV.US,D,20170405,000000,8.42954,8.44646,8.41204,8.44646,538092.8997644,0
+EVV.US,D,20170406,000000,8.45091,8.45091,8.42176,8.42954,400514.5701994,0
+EVV.US,D,20170407,000000,8.41204,8.49265,8.41204,8.44646,352947.12889523,0
+EVV.US,D,20170410,000000,8.47495,8.56741,8.45091,8.55481,430010.23139708,0
+EVV.US,D,20170411,000000,8.53688,8.5735,8.49265,8.50641,426411.22250081,0
+EVV.US,D,20170412,000000,8.49977,8.53688,8.48644,8.49977,493578.67171307,0
+EVV.US,D,20170413,000000,8.52077,8.52521,8.48033,8.48033,357686.36433373,0
+EVV.US,D,20170417,000000,8.49265,8.56092,8.482,8.50641,321544.96568765,0
+EVV.US,D,20170418,000000,8.52077,8.54853,8.4634,8.53688,386113.13069705,0
+EVV.US,D,20170419,000000,8.53057,8.54038,8.50734,8.51363,315891.38744848,0
+EVV.US,D,20170420,000000,8.53688,8.59256,8.4669,8.52077,470495.2987381,0
+EVV.US,D,20170421,000000,8.49265,8.52077,8.45711,8.52077,501608.89276393,0
+EVV.US,D,20170424,000000,8.54853,8.55573,8.47495,8.50641,348479.17010329,0
+EVV.US,D,20170425,000000,8.50641,8.53057,8.49977,8.50641,460706.6430103,0
+EVV.US,D,20170426,000000,8.52521,8.64187,8.50641,8.64187,579861.93784679,0
+EVV.US,D,20170427,000000,8.60967,8.61237,8.54038,8.54038,372064.02660015,0
+EVV.US,D,20170428,000000,8.5735,8.6232,8.56834,8.6232,354796.34938219,0
+EVV.US,D,20170501,000000,8.57813,8.60422,8.56834,8.56834,340991.50234552,0
+EVV.US,D,20170502,000000,8.56834,8.59793,8.54853,8.54853,406677.19744462,0
+EVV.US,D,20170503,000000,8.54853,8.59793,8.54038,8.59793,450953.65313643,0
+EVV.US,D,20170504,000000,8.58525,8.60967,8.54853,8.60967,478708.1721924,0
+EVV.US,D,20170505,000000,8.58525,8.6232,8.57813,8.6232,291669.9494982,0
+EVV.US,D,20170508,000000,8.59793,8.63402,8.59793,8.6232,316123.75589074,0
+EVV.US,D,20170509,000000,8.61588,8.62948,8.56092,8.59331,368907.05813587,0
+EVV.US,D,20170510,000000,8.56834,8.59793,8.56092,8.59793,257294.55101323,0
+EVV.US,D,20170511,000000,8.56092,8.57813,8.53688,8.57813,319527.14298214,0
+EVV.US,D,20170512,000000,8.56834,8.5735,8.53688,8.55573,345282.21265129,0
+EVV.US,D,20170515,000000,8.56834,8.60422,8.55573,8.56092,412183.78913426,0
+EVV.US,D,20170516,000000,8.56834,8.57906,8.54935,8.55573,306083.27761854,0
+EVV.US,D,20170517,000000,8.51363,8.54853,8.44999,8.50641,518135.15253358,0
+EVV.US,D,20170518,000000,8.48561,8.53688,8.46598,8.53688,501018.78499896,0
+EVV.US,D,20170519,000000,8.51363,8.56834,8.50641,8.50641,441460.05129112,0
+EVV.US,D,20170522,000000,8.52077,8.54038,8.49191,8.51363,424965.13424159,0
+EVV.US,D,20170523,000000,8.51363,8.59331,8.50641,8.55573,380691.92090014,0
+EVV.US,D,20170524,000000,8.55573,8.61588,8.54038,8.58525,386131.50401573,0
+EVV.US,D,20170525,000000,8.59331,8.64549,8.56092,8.56092,407016.56344865,0
+EVV.US,D,20170526,000000,8.56834,8.61588,8.56834,8.58525,289892.06071911,0
+EVV.US,D,20170530,000000,8.5735,8.61588,8.57091,8.58525,328490.08015234,0
+EVV.US,D,20170531,000000,8.59331,8.60967,8.54038,8.54038,270757.87047897,0
+EVV.US,D,20170601,000000,8.56092,8.5735,8.54038,8.56834,391231.72112731,0
+EVV.US,D,20170602,000000,8.56834,8.60967,8.56092,8.59331,315449.34701648,0
+EVV.US,D,20170605,000000,8.57813,8.6232,8.57813,8.61588,207343.98219667,0
+EVV.US,D,20170606,000000,8.61588,8.62948,8.58525,8.61588,354057.0935008,0
+EVV.US,D,20170607,000000,8.59793,8.61588,8.54038,8.56834,378100.20218142,0
+EVV.US,D,20170608,000000,8.57442,8.58617,8.53688,8.54853,364207.81168513,0
+EVV.US,D,20170609,000000,8.55573,8.56834,8.51363,8.53688,496307.64993022,0
+EVV.US,D,20170612,000000,8.54038,8.56184,8.51363,8.56184,538666.79577759,0
+EVV.US,D,20170613,000000,8.53688,8.54853,8.49884,8.52521,618883.62439334,0
+EVV.US,D,20170614,000000,8.54853,8.63494,8.54038,8.63494,562825.54828763,0
+EVV.US,D,20170615,000000,8.59423,8.63494,8.58617,8.6168,385304.70467469,0
+EVV.US,D,20170616,000000,8.62412,8.63494,8.59423,8.63494,399823.94957337,0
+EVV.US,D,20170619,000000,8.64187,8.68001,8.62948,8.67279,448501.35548309,0
+EVV.US,D,20170620,000000,8.6528,8.68001,8.62948,8.68001,283604.06259342,0
+EVV.US,D,20170621,000000,8.64631,8.66001,8.57442,8.57442,444850.4689811,0
+EVV.US,D,20170622,000000,8.59793,8.63494,8.55573,8.58617,333435.74523024,0
+EVV.US,D,20170623,000000,8.59793,8.59793,8.57442,8.58617,242960.12008491,0
+EVV.US,D,20170626,000000,8.58617,8.59793,8.54501,8.59793,398287.07550413,0
+EVV.US,D,20170627,000000,8.59793,8.60507,8.53057,8.56834,278998.84430302,0
+EVV.US,D,20170628,000000,8.57442,8.58617,8.54038,8.58617,338867.76286167,0
+EVV.US,D,20170629,000000,8.58617,8.58617,8.52077,8.57442,454277.06225236,0
+EVV.US,D,20170630,000000,8.55573,8.70999,8.55573,8.70999,584590.36545075,0
+EVV.US,D,20170703,000000,8.69276,8.72294,8.66723,8.68001,261261.02628331,0
+EVV.US,D,20170705,000000,8.66723,8.67279,8.6168,8.66723,357000.0668415,0
+EVV.US,D,20170706,000000,8.67279,8.67279,8.6106,8.64631,362240.78580185,0
+EVV.US,D,20170707,000000,8.66001,8.67279,8.62948,8.63494,253984.11129873,0
+EVV.US,D,20170710,000000,8.62948,8.66001,8.60507,8.64631,457439.4346339,0
+EVV.US,D,20170711,000000,8.63494,8.72294,8.62412,8.72294,439483.29835681,0
+EVV.US,D,20170712,000000,8.72848,8.72848,8.66723,8.70462,565301.62317693,0
+EVV.US,D,20170713,000000,8.70462,8.71747,8.66723,8.67279,355659.8953606,0
+EVV.US,D,20170714,000000,8.68001,8.72848,8.67279,8.68001,353024.94530379,0
+EVV.US,D,20170717,000000,8.70462,8.72294,8.66001,8.68555,469147.56177304,0
+EVV.US,D,20170718,000000,8.70462,8.75967,8.69276,8.73394,390547.58520197,0
+EVV.US,D,20170719,000000,8.7532,8.78447,8.74133,8.75967,413450.4673404,0
+EVV.US,D,20170720,000000,8.79177,8.79177,8.72848,8.72848,501541.88418988,0
+EVV.US,D,20170721,000000,8.75967,8.79177,8.74133,8.74133,468105.686525,0
+EVV.US,D,20170724,000000,8.74133,8.78447,8.74133,8.7532,358567.20284737,0
+EVV.US,D,20170725,000000,8.7532,8.79918,8.7468,8.7468,449838.28461363,0
+EVV.US,D,20170726,000000,8.7532,8.83156,8.7532,8.7532,583877.04837221,0
+EVV.US,D,20170727,000000,8.75967,8.8112,8.75967,8.80657,388190.39649245,0
+EVV.US,D,20170728,000000,8.75967,8.78447,8.73394,8.75967,571137.85381954,0
+EVV.US,D,20170731,000000,8.75967,8.8149,8.75967,8.8149,331944.26406601,0
+EVV.US,D,20170801,000000,8.82045,8.85375,8.8112,8.82692,402154.11869661,0
+EVV.US,D,20170802,000000,8.84266,8.86395,8.80657,8.84266,420898.14611044,0
+EVV.US,D,20170803,000000,8.84266,8.86023,8.82692,8.86023,365697.13128243,0
+EVV.US,D,20170804,000000,8.84266,8.86395,8.8149,8.86395,412132.992312,0
+EVV.US,D,20170807,000000,8.84266,8.87504,8.83619,8.86023,331482.76953185,0
+EVV.US,D,20170808,000000,8.86857,8.87504,8.77066,8.85375,511268.9352609,0
+EVV.US,D,20170809,000000,8.84266,8.84266,8.75235,8.77612,453766.93246287,0
+EVV.US,D,20170810,000000,8.73394,8.7468,8.61504,8.65093,691902.43521655,0
+EVV.US,D,20170811,000000,8.59164,8.68463,8.56553,8.66556,537563.31587276,0
+EVV.US,D,20170814,000000,8.66556,8.72756,8.66556,8.70999,563899.84703926,0
+EVV.US,D,20170815,000000,8.67814,8.70999,8.65908,8.65908,356652.05456985,0
+EVV.US,D,20170816,000000,8.65093,8.70462,8.65093,8.69833,543792.951692,0
+EVV.US,D,20170817,000000,8.69183,8.69999,8.62856,8.66556,513475.89507055,0
+EVV.US,D,20170818,000000,8.69833,8.69833,8.62856,8.69833,434556.00659761,0
+EVV.US,D,20170821,000000,8.68463,8.70554,8.65093,8.68463,462734.19276688,0
+EVV.US,D,20170822,000000,8.66556,8.70462,8.65093,8.68094,521074.88352392,0
+EVV.US,D,20170823,000000,8.67094,8.70462,8.65908,8.70462,394938.80836882,0
+EVV.US,D,20170824,000000,8.68463,8.70999,8.67094,8.68463,352545.07745097,0
+EVV.US,D,20170825,000000,8.69833,8.74133,8.69833,8.74133,259776.02981979,0
+EVV.US,D,20170828,000000,8.71747,8.72756,8.69556,8.71747,264315.32031961,0
+EVV.US,D,20170829,000000,8.67094,8.71747,8.67094,8.69183,357832.2700998,0
+EVV.US,D,20170830,000000,8.70999,8.73394,8.69833,8.73394,381133.96133213,0
+EVV.US,D,20170831,000000,8.74133,8.76513,8.70999,8.70999,504071.99825179,0
+EVV.US,D,20170901,000000,8.71747,8.75235,8.70462,8.72756,423294.24302428,0
+EVV.US,D,20170905,000000,8.70999,8.7468,8.66556,8.7468,393968.26482862,0
+EVV.US,D,20170906,000000,8.70999,8.74133,8.69183,8.73394,357097.33735219,0
+EVV.US,D,20170907,000000,8.74133,8.74133,8.69183,8.70462,402757.195863,0
+EVV.US,D,20170908,000000,8.72756,8.72756,8.67094,8.72756,484887.01118941,0
+EVV.US,D,20170911,000000,8.73394,8.74133,8.69183,8.72756,458019.81534778,0
+EVV.US,D,20170912,000000,8.72756,8.74133,8.70999,8.71747,364836.82765437,0
+EVV.US,D,20170913,000000,8.70999,8.75967,8.70462,8.71747,380075.8743323,0
+EVV.US,D,20170914,000000,8.71747,8.75967,8.71747,8.75967,341199.01276836,0
+EVV.US,D,20170915,000000,8.74133,8.75235,8.70462,8.70462,366817.9037225,0
+EVV.US,D,20170918,000000,8.72756,8.77705,8.70462,8.75967,577305.88498202,0
+EVV.US,D,20170919,000000,8.72756,8.75235,8.70999,8.71747,443589.19469223,0
+EVV.US,D,20170920,000000,8.72756,8.75967,8.70999,8.75967,382660.02756684,0
+EVV.US,D,20170921,000000,8.7468,8.75235,8.71747,8.74133,266662.78197806,0
+EVV.US,D,20170922,000000,8.72294,8.81582,8.72294,8.77066,547260.10500711,0
+EVV.US,D,20170925,000000,8.79177,8.79177,8.73394,8.7468,332566.79533457,0
+EVV.US,D,20170926,000000,8.76513,8.79177,8.75235,8.75235,257871.68937679,0
+EVV.US,D,20170927,000000,8.77066,8.82137,8.75967,8.82137,275345.79623414,0
+EVV.US,D,20170928,000000,8.82137,8.82137,8.78076,8.81582,255786.85809723,0
+EVV.US,D,20170929,000000,8.79918,8.83619,8.79177,8.81582,364476.92676475,0
+EVV.US,D,20171002,000000,8.82137,8.83619,8.76789,8.83619,364235.91205488,0
+EVV.US,D,20171003,000000,8.8112,8.84359,8.79918,8.83619,279946.69139072,0
+EVV.US,D,20171004,000000,8.79918,8.82137,8.76513,8.82137,314798.71537817,0
+EVV.US,D,20171005,000000,8.82137,8.82137,8.78076,8.78447,260834.11681963,0
+EVV.US,D,20171006,000000,8.78447,8.82785,8.77066,8.8112,465097.86617716,0
+EVV.US,D,20171009,000000,8.79918,8.82137,8.79177,8.82137,236689.41449446,0
+EVV.US,D,20171010,000000,8.81582,8.84728,8.80657,8.84359,339266.57195558,0
+EVV.US,D,20171011,000000,8.84728,8.85746,8.81582,8.84728,287760.75575111,0
+EVV.US,D,20171012,000000,8.83619,8.84728,8.77984,8.82785,460367.27700627,0
+EVV.US,D,20171013,000000,8.84728,8.90465,8.79918,8.89817,519833.06333721,0
+EVV.US,D,20171016,000000,8.88429,8.90465,8.85469,8.89077,324039.41389564,0
+EVV.US,D,20171017,000000,8.89077,8.91113,8.86395,8.87042,240244.11126918,0
+EVV.US,D,20171018,000000,8.86395,8.87042,8.80657,8.86116,484682.7431169,0
+EVV.US,D,20171019,000000,8.84728,8.89077,8.82137,8.84359,413041.93119543,0
+EVV.US,D,20171020,000000,8.82785,8.86116,8.81582,8.81582,326199.90001685,0
+EVV.US,D,20171023,000000,8.81582,8.86116,8.81582,8.84544,313687.66998919,0
+EVV.US,D,20171024,000000,8.82785,8.88429,8.80657,8.8769,379914.8375979,0
+EVV.US,D,20171025,000000,8.86116,8.86395,8.75873,8.78353,431768.66607403,0
+EVV.US,D,20171026,000000,8.8112,8.84359,8.79548,8.81397,373291.796602,0
+EVV.US,D,20171027,000000,8.84728,8.84728,8.79918,8.84359,348130.07704818,0
+EVV.US,D,20171030,000000,8.84359,8.8769,8.81582,8.82137,468670.93627055,0
+EVV.US,D,20171031,000000,8.84728,8.88429,8.82137,8.82137,503593.21118242,0
+EVV.US,D,20171101,000000,8.84359,8.87042,8.82323,8.87042,194566.96022317,0
+EVV.US,D,20171102,000000,8.82785,8.86395,8.8112,8.82785,407403.4839246,0
+EVV.US,D,20171103,000000,8.84728,8.84728,8.77612,8.79177,283791.03813068,0
+EVV.US,D,20171106,000000,8.77612,8.86395,8.76513,8.86395,320467.42458567,0
+EVV.US,D,20171107,000000,8.86116,8.86116,8.82785,8.84728,430076.15918769,0
+EVV.US,D,20171108,000000,8.84728,8.85746,8.79918,8.82785,478158.05341515,0
+EVV.US,D,20171109,000000,8.79918,8.82137,8.70999,8.75143,628904.64856339,0
+EVV.US,D,20171110,000000,8.75873,8.76974,8.71654,8.73302,517019.78401077,0
+EVV.US,D,20171113,000000,8.73302,8.73302,8.59608,8.60071,717949.31641782,0
+EVV.US,D,20171114,000000,8.57442,8.60422,8.52521,8.55573,1012787.0422148,0
+EVV.US,D,20171115,000000,8.52521,8.56834,8.50503,8.55573,607566.74086395,0
+EVV.US,D,20171116,000000,8.56834,8.6528,8.56834,8.63846,750380.38547205,0
+EVV.US,D,20171117,000000,8.64374,8.66371,8.60783,8.65723,371599.28971565,0
+EVV.US,D,20171120,000000,8.67648,8.70923,8.65723,8.66909,591014.54229143,0
+EVV.US,D,20171121,000000,8.69649,8.70368,8.61329,8.61958,612311.3802197,0
+EVV.US,D,20171122,000000,8.62669,8.66909,8.59608,8.61958,412437.77324557,0
+EVV.US,D,20171124,000000,8.60071,8.63846,8.58803,8.63846,481306.37561182,0
+EVV.US,D,20171127,000000,8.61329,8.63134,8.55573,8.58081,809695.9429031,0
+EVV.US,D,20171128,000000,8.60071,8.61329,8.56834,8.58803,628043.26415187,0
+EVV.US,D,20171129,000000,8.58081,8.60071,8.53688,8.55573,675938.1828421,0
+EVV.US,D,20171130,000000,8.56834,8.58803,8.53057,8.53057,562092.77710694,0
+EVV.US,D,20171201,000000,8.54038,8.59164,8.53688,8.58803,479322.05719332,0
+EVV.US,D,20171204,000000,8.59608,8.60071,8.54501,8.57442,983806.91472392,0
+EVV.US,D,20171205,000000,8.56834,8.59608,8.54853,8.59608,585586.84779382,0
+EVV.US,D,20171206,000000,8.60071,8.62762,8.60071,8.61958,626609.06451063,0
+EVV.US,D,20171207,000000,8.61958,8.6232,8.56184,8.58803,927678.5876938,0
+EVV.US,D,20171208,000000,8.56834,8.61958,8.55573,8.61329,659540.53630329,0
+EVV.US,D,20171211,000000,8.58081,8.59793,8.56184,8.58803,685877.06746978,0
+EVV.US,D,20171212,000000,8.60071,8.60967,8.57628,8.58803,622624.21592187,0
+EVV.US,D,20171213,000000,8.58081,8.60507,8.56184,8.58081,687333.96356353,0
+EVV.US,D,20171214,000000,8.58081,8.61329,8.58081,8.60071,717801.24908485,0
+EVV.US,D,20171215,000000,8.58803,8.60783,8.56834,8.60071,815987.18337913,0
+EVV.US,D,20171218,000000,8.61958,8.63938,8.61237,8.61329,1250851.2132606,0
+EVV.US,D,20171219,000000,8.63134,8.64457,8.60783,8.62669,907918.62383474,0
+EVV.US,D,20171220,000000,8.62669,8.63846,8.60783,8.63134,706476.80007129,0
+EVV.US,D,20171221,000000,8.61958,8.65,8.61958,8.65,1014693.5442248,0
+EVV.US,D,20171222,000000,8.65,8.66909,8.63134,8.66909,699559.78597634,0
+EVV.US,D,20171226,000000,8.65,8.69741,8.63134,8.69741,653238.48799274,0
+EVV.US,D,20171227,000000,8.67731,8.69091,8.66464,8.67731,544842.39242422,0
+EVV.US,D,20171228,000000,8.66464,8.69091,8.65816,8.69091,497634.85200969,0
+EVV.US,D,20171229,000000,8.66909,8.72756,8.66909,8.72756,573684.17963324,0
+EVV.US,D,20180102,000000,8.70999,8.77799,8.67731,8.77799,729067.33579201,0
+EVV.US,D,20180103,000000,8.7468,8.76059,8.70999,8.72756,713615.37477396,0
+EVV.US,D,20180104,000000,8.71747,8.72756,8.69091,8.72294,1038207.0690138,0
+EVV.US,D,20180105,000000,8.72294,8.72294,8.69741,8.70999,454782.86890806,0
+EVV.US,D,20180108,000000,8.69741,8.70999,8.66464,8.68371,459254.07005036,0
+EVV.US,D,20180109,000000,8.70462,8.70462,8.64187,8.65816,543580.0373519,0
+EVV.US,D,20180110,000000,8.64457,8.65,8.61329,8.65,616820.40878283,0
+EVV.US,D,20180111,000000,8.65,8.70462,8.61958,8.66464,646856.46170667,0
+EVV.US,D,20180112,000000,8.67731,8.70999,8.65816,8.69741,594304.44712034,0
+EVV.US,D,20180116,000000,8.70462,8.71747,8.67731,8.68371,573999.76840132,0
+EVV.US,D,20180117,000000,8.69741,8.70462,8.66909,8.70462,794010.53265935,0
+EVV.US,D,20180118,000000,8.68371,8.70462,8.66723,8.69091,519577.99844245,0
+EVV.US,D,20180119,000000,8.69741,8.69741,8.63846,8.66909,546621.36198677,0
+EVV.US,D,20180122,000000,8.69741,8.71747,8.66464,8.69741,641233.14540419,0
+EVV.US,D,20180123,000000,8.66909,8.69091,8.65,8.68371,450108.4804767,0
+EVV.US,D,20180124,000000,8.66909,8.70462,8.66909,8.69091,382914.01167815,0
+EVV.US,D,20180125,000000,8.68371,8.71747,8.67731,8.70999,645952.92674053,0
+EVV.US,D,20180126,000000,8.69741,8.7468,8.69091,8.72848,538513.32452736,0
+EVV.US,D,20180129,000000,8.72294,8.72848,8.66909,8.69091,390385.46768412,0
+EVV.US,D,20180130,000000,8.65816,8.66464,8.5476,8.59516,1075132.0356629,0
+EVV.US,D,20180131,000000,8.58709,8.63134,8.57989,8.58709,684061.35126985,0
+EVV.US,D,20180201,000000,8.55481,8.63134,8.55481,8.61329,710836.680518,0
+EVV.US,D,20180202,000000,8.60071,8.60783,8.5476,8.57442,822740.99917277,0
+EVV.US,D,20180205,000000,8.52437,8.5476,8.39429,8.40937,921718.06695417,0
+EVV.US,D,20180206,000000,8.35939,8.49347,8.34016,8.49097,1033620.224042,0
+EVV.US,D,20180207,000000,8.49097,8.57442,8.49097,8.52881,694596.82836321,0
+EVV.US,D,20180208,000000,8.51087,8.53604,8.49097,8.51087,502214.13149723,0
+EVV.US,D,20180209,000000,8.49707,8.51087,8.44646,8.49097,588480.10509571,0
+EVV.US,D,20180212,000000,8.5042,8.5042,8.46423,8.49707,639829.20769959,0
+EVV.US,D,20180213,000000,8.5042,8.52881,8.48376,8.52881,309029.49330961,0
+EVV.US,D,20180214,000000,8.48284,8.53604,8.46423,8.53604,515214.87564536,0
+EVV.US,D,20180215,000000,8.51892,8.52881,8.45534,8.5042,592527.63912471,0
+EVV.US,D,20180216,000000,8.49097,8.5042,8.47755,8.47755,323563.86917662,0
+EVV.US,D,20180220,000000,8.46876,8.51087,8.46876,8.51087,448881.79125829,0
+EVV.US,D,20180221,000000,8.51087,8.52881,8.49799,8.51087,388134.1957529,0
+EVV.US,D,20180222,000000,8.5042,8.51087,8.46876,8.48284,444159.84835505,0
+EVV.US,D,20180223,000000,8.49097,8.52881,8.49097,8.52881,408778.24047597,0
+EVV.US,D,20180226,000000,8.52881,8.53954,8.49707,8.49707,345084.4292795,0
+EVV.US,D,20180227,000000,8.49707,8.51087,8.47755,8.49707,375626.28885903,0
+EVV.US,D,20180228,000000,8.51087,8.52881,8.45895,8.45895,405466.719978,0
+EVV.US,D,20180301,000000,8.49097,8.5042,8.44832,8.47755,418119.4518545,0
+EVV.US,D,20180302,000000,8.46876,8.49439,8.46423,8.49097,323189.9181021,0
+EVV.US,D,20180305,000000,8.48284,8.49707,8.44646,8.48284,442677.01345845,0
+EVV.US,D,20180306,000000,8.46876,8.5042,8.46876,8.49707,216131.8324476,0
+EVV.US,D,20180307,000000,8.48284,8.52881,8.48284,8.52881,612949.04245658,0
+EVV.US,D,20180308,000000,8.52437,8.53057,8.4794,8.48284,455941.46876897,0
+EVV.US,D,20180309,000000,8.51892,8.51892,8.48284,8.5042,401801.78329112,0
+EVV.US,D,20180312,000000,8.5042,8.52437,8.48284,8.49707,485322.56692069,0
+EVV.US,D,20180313,000000,8.49707,8.51892,8.47755,8.47755,262829.24307264,0
+EVV.US,D,20180314,000000,8.47755,8.52437,8.47755,8.48284,422420.96999479,0
+EVV.US,D,20180315,000000,8.49707,8.50817,8.47755,8.49707,304572.34235217,0
+EVV.US,D,20180316,000000,8.47755,8.5042,8.47755,8.5042,245481.58787922,0
+EVV.US,D,20180319,000000,8.51087,8.52881,8.43397,8.45895,491586.78781043,0
+EVV.US,D,20180320,000000,8.45091,8.46876,8.44646,8.45895,399226.27632423,0
+EVV.US,D,20180321,000000,8.46423,8.46876,8.40751,8.43397,563640.45901069,0
+EVV.US,D,20180322,000000,8.41464,8.43841,8.41464,8.42694,314810.60399616,0
+EVV.US,D,20180323,000000,8.42694,8.44646,8.41991,8.43841,411734.18321809,0
+EVV.US,D,20180326,000000,8.45091,8.46876,8.41991,8.46423,552032.8447326,0
+EVV.US,D,20180327,000000,8.46423,8.47755,8.43324,8.45091,409544.51594368,0
+EVV.US,D,20180328,000000,8.43841,8.46423,8.43397,8.46423,318448.5210967,0
+EVV.US,D,20180329,000000,8.46423,8.49707,8.44646,8.47755,407391.59530662,0
+EVV.US,D,20180402,000000,8.47755,8.48284,8.44646,8.46876,369720.88807549,0
+EVV.US,D,20180403,000000,8.46423,8.52881,8.45091,8.52881,321827.05016871,0
+EVV.US,D,20180404,000000,8.48284,8.52437,8.47495,8.49707,350222.4738119,0
+EVV.US,D,20180405,000000,8.49707,8.52437,8.49097,8.51892,320467.42458567,0
+EVV.US,D,20180406,000000,8.5042,8.52437,8.49097,8.5042,350340.2792082,0
+EVV.US,D,20180409,000000,8.5042,8.57535,8.48284,8.54038,669502.11738346,0
+EVV.US,D,20180410,000000,8.56184,8.56916,8.54038,8.55573,361040.03538632,0
+EVV.US,D,20180411,000000,8.55573,8.57535,8.55573,8.57535,308152.97792977,0
+EVV.US,D,20180412,000000,8.58896,8.58896,8.55573,8.55573,272121.81919583,0
+EVV.US,D,20180413,000000,8.57535,8.58896,8.51892,8.51892,264929.20532052,0
+EVV.US,D,20180416,000000,8.53604,8.54853,8.51892,8.54853,300680.4411403,0
+EVV.US,D,20180417,000000,8.53604,8.56916,8.52881,8.56184,413271.05728732,0
+EVV.US,D,20180418,000000,8.56916,8.57535,8.54038,8.57535,351692.33930707,0
+EVV.US,D,20180419,000000,8.58173,8.58173,8.51087,8.54853,378142.35273608,0
+EVV.US,D,20180420,000000,8.52437,8.52437,8.46782,8.46782,341976.09607057,0
+EVV.US,D,20180423,000000,8.49005,8.51087,8.48284,8.49624,346406.22744172,0
+EVV.US,D,20180424,000000,8.51087,8.51892,8.49191,8.51892,238045.79772715,0
+EVV.US,D,20180425,000000,8.49005,8.49624,8.47662,8.47662,350814.74314379,0
+EVV.US,D,20180426,000000,8.49624,8.51892,8.48284,8.51892,284950.71877504,0
+EVV.US,D,20180427,000000,8.52437,8.54853,8.51087,8.52881,280087.19323954,0
+EVV.US,D,20180430,000000,8.53604,8.54038,8.51892,8.51892,227529.77473593,0
+EVV.US,D,20180501,000000,8.52437,8.54853,8.51087,8.52881,470139.72098227,0
+EVV.US,D,20180502,000000,8.51087,8.54853,8.49005,8.54038,416852.77364836,0
+EVV.US,D,20180503,000000,8.52437,8.52437,8.47662,8.48284,644383.62916774,0
+EVV.US,D,20180504,000000,8.47662,8.49624,8.47662,8.49005,290980.40965563,0
+EVV.US,D,20180507,000000,8.49005,8.53604,8.49005,8.51087,540397.13008478,0
+EVV.US,D,20180508,000000,8.52437,8.52437,8.49005,8.51892,508664.24714077,0
+EVV.US,D,20180509,000000,8.51087,8.51087,8.46782,8.47579,266422.84805165,0
+EVV.US,D,20180510,000000,8.5042,8.5042,8.44553,8.45451,504212.5001006,0
+EVV.US,D,20180511,000000,8.43841,8.46423,8.43841,8.44999,372935.13806272,0
+EVV.US,D,20180514,000000,8.42609,8.45803,8.41897,8.45803,637658.99452732,0
+EVV.US,D,20180515,000000,8.45803,8.45803,8.34624,8.37699,1046155.1505223,0
+EVV.US,D,20180516,000000,8.35775,8.42609,8.35236,8.41897,603312.77719554,0
+EVV.US,D,20180517,000000,8.38281,8.40658,8.3656,8.38281,584234.78769492,0
+EVV.US,D,20180518,000000,8.39002,8.43324,8.36207,8.37699,583493.37024662,0
+EVV.US,D,20180521,000000,8.38281,8.40658,8.36207,8.39002,421124.02985198,0
+EVV.US,D,20180522,000000,8.37699,8.39002,8.35775,8.36207,427685.46619111,0
+EVV.US,D,20180523,000000,8.36207,8.38281,8.35775,8.37699,249079.51599204,0
+EVV.US,D,20180524,000000,8.36207,8.39002,8.35775,8.39002,536901.87639992,0
+EVV.US,D,20180525,000000,8.36911,8.39002,8.36207,8.36207,220949.96507811,0
+EVV.US,D,20180529,000000,8.36207,8.3803,8.35775,8.35775,456079.80905087,0
+EVV.US,D,20180530,000000,8.36207,8.39871,8.35775,8.39002,384948.04613542,0
+EVV.US,D,20180531,000000,8.38281,8.41287,8.37699,8.39871,510335.13835807,0
+EVV.US,D,20180601,000000,8.39871,8.42609,8.39002,8.42609,388113.66086733,0
+EVV.US,D,20180604,000000,8.37699,8.43324,8.36911,8.41287,522203.22144817,0
+EVV.US,D,20180605,000000,8.41897,8.42609,8.35236,8.35236,629611.48094122,0
+EVV.US,D,20180606,000000,8.35775,8.40658,8.35775,8.39871,549386.00605785,0
+EVV.US,D,20180607,000000,8.39871,8.40658,8.37699,8.40658,427055.36943839,0
+EVV.US,D,20180608,000000,8.39871,8.41897,8.38281,8.38281,350194.37344214,0
+EVV.US,D,20180611,000000,8.38281,8.40658,8.35775,8.36207,653827.51497424,0
+EVV.US,D,20180612,000000,8.36207,8.37699,8.35236,8.35236,446649.97342924,0
+EVV.US,D,20180613,000000,8.35236,8.37253,8.33488,8.34624,459716.64536797,0
+EVV.US,D,20180614,000000,8.34624,8.37699,8.34624,8.37699,536132.35858186,0
+EVV.US,D,20180615,000000,8.36207,8.36819,8.34624,8.35775,448502.43626654,0
+EVV.US,D,20180618,000000,8.36207,8.36911,8.28159,8.31195,759570.28716724,0
+EVV.US,D,20180619,000000,8.26493,8.31998,8.25809,8.30415,636150.22082785,0
+EVV.US,D,20180620,000000,8.30415,8.34099,8.27714,8.34099,546366.29709201,0
+EVV.US,D,20180621,000000,8.32783,8.34099,8.30415,8.31998,564746.10048243,0
+EVV.US,D,20180622,000000,8.33488,8.35236,8.31998,8.31998,493592.72189795,0
+EVV.US,D,20180625,000000,8.30415,8.31195,8.28159,8.28936,428196.67676407,0
+EVV.US,D,20180626,000000,8.31195,8.35236,8.29463,8.34624,615546.16509253,0
+EVV.US,D,20180627,000000,8.35775,8.36207,8.31998,8.34099,516098.95650939,0
+EVV.US,D,20180628,000000,8.33488,8.34099,8.30594,8.32783,488150.97721546,0
+EVV.US,D,20180629,000000,8.31998,8.35939,8.31998,8.33488,778837.41377204,0
+EVV.US,D,20180702,000000,8.35775,8.36207,8.31195,8.32783,498717.79702893,0
+EVV.US,D,20180703,000000,8.31195,8.34718,8.31195,8.31998,378481.71874011,0
+EVV.US,D,20180705,000000,8.34099,8.34624,8.29796,8.33488,289539.72531365,0
+EVV.US,D,20180706,000000,8.34099,8.35236,8.31998,8.35236,461931.1706618,0
+EVV.US,D,20180709,000000,8.34624,8.35775,8.31195,8.31195,707347.91153387,0
+EVV.US,D,20180710,000000,8.31195,8.34099,8.31195,8.32783,360217.55917909,0
+EVV.US,D,20180711,000000,8.33488,8.35411,8.31195,8.35236,518488.5687225,0
+EVV.US,D,20180712,000000,8.35236,8.36911,8.31277,8.34624,413817.93371419,0
+EVV.US,D,20180713,000000,8.33488,8.34624,8.31195,8.34099,417683.8961232,0
+EVV.US,D,20180716,000000,8.32783,8.34099,8.3084,8.33488,708520.56157965,0
+EVV.US,D,20180717,000000,8.32783,8.36911,8.32783,8.36911,342165.23317475,0
+EVV.US,D,20180718,000000,8.36207,8.39094,8.35236,8.37699,576695.24233144,0
+EVV.US,D,20180719,000000,8.38373,8.40658,8.36207,8.38373,482966.45899459,0
+EVV.US,D,20180720,000000,8.36911,8.37699,8.34624,8.36911,490577.33606594,0
+EVV.US,D,20180723,000000,8.36911,8.38373,8.35775,8.36911,297729.90231544,0
+EVV.US,D,20180724,000000,8.38373,8.39094,8.36207,8.36911,412382.65328951,0
+EVV.US,D,20180725,000000,8.36911,8.38373,8.35775,8.36207,271139.38703765,0
+EVV.US,D,20180726,000000,8.36207,8.39094,8.35775,8.38373,464134.88812112,0
+EVV.US,D,20180727,000000,8.36911,8.40658,8.36116,8.36911,425318.5504305,0
+EVV.US,D,20180730,000000,8.39094,8.39094,8.36911,8.37699,304911.70835621,0
+EVV.US,D,20180731,000000,8.35775,8.40658,8.35775,8.38373,304564.77686801,0
+EVV.US,D,20180801,000000,8.39094,8.40658,8.36911,8.39964,359670.68275221,0
+EVV.US,D,20180802,000000,8.36911,8.40658,8.36911,8.40658,336361.4260357,0
+EVV.US,D,20180803,000000,8.40658,8.43397,8.39964,8.41991,357793.36189551,0
+EVV.US,D,20180806,000000,8.41991,8.43397,8.32783,8.43397,756638.12166107,0
+EVV.US,D,20180807,000000,8.43397,8.45091,8.42694,8.45091,453409.19314012,0
+EVV.US,D,20180808,000000,8.44646,8.46423,8.42694,8.42694,489683.52815086,0
+EVV.US,D,20180809,000000,8.41991,8.46423,8.41991,8.46423,322731.66591831,0
+EVV.US,D,20180810,000000,8.45091,8.46423,8.43397,8.43841,511203.00747031,0
+EVV.US,D,20180813,000000,8.43841,8.44646,8.41991,8.43397,316674.95545142,0
+EVV.US,D,20180814,000000,8.43397,8.46959,8.43324,8.46423,358878.46848166,0
+EVV.US,D,20180815,000000,8.43841,8.52521,8.43841,8.52521,511432.13356221,0
+EVV.US,D,20180816,000000,8.50641,8.55296,8.50641,8.53862,482531.98404674,0
+EVV.US,D,20180817,000000,8.52521,8.55296,8.52521,8.54501,377232.33306922,0
+EVV.US,D,20180820,000000,8.55833,8.55833,8.52521,8.55296,427462.82479993,0
+EVV.US,D,20180821,000000,8.54501,8.55296,8.52521,8.54501,735419.10014137,0
+EVV.US,D,20180822,000000,8.53862,8.55296,8.5315,8.55296,364134.31841036,0
+EVV.US,D,20180823,000000,8.53862,8.55833,8.53862,8.54501,409295.93574962,0
+EVV.US,D,20180824,000000,8.54501,8.57165,8.53862,8.56647,292932.30457053,0
+EVV.US,D,20180827,000000,8.53862,8.57165,8.53862,8.54501,375927.82744224,0
+EVV.US,D,20180828,000000,8.55296,8.56647,8.5315,8.5315,241910.6793527,0
+EVV.US,D,20180829,000000,8.5315,8.55833,8.51363,8.51363,317401.24193139,0
+EVV.US,D,20180830,000000,8.50641,8.57721,8.49799,8.55296,555283.84135725,0
+EVV.US,D,20180831,000000,8.53862,8.57165,8.52077,8.52077,235205.49881439,0
+EVV.US,D,20180904,000000,8.52077,8.57628,8.51363,8.57165,289077.14999606,0
+EVV.US,D,20180905,000000,8.5315,8.58525,8.52521,8.57721,342002.03487344,0
+EVV.US,D,20180906,000000,8.56647,8.58525,8.55833,8.55833,297876.88886496,0
+EVV.US,D,20180907,000000,8.54501,8.57165,8.5315,8.55833,392378.43237023,0
+EVV.US,D,20180910,000000,8.54501,8.59423,8.5315,8.57165,378475.23403939,0
+EVV.US,D,20180911,000000,8.55833,8.59423,8.55296,8.57721,254447.76739978,0
+EVV.US,D,20180912,000000,8.58525,8.61958,8.57721,8.61958,314541.48891651,0
+EVV.US,D,20180913,000000,8.61958,8.63134,8.58525,8.61237,218673.8351275,0
+EVV.US,D,20180914,000000,8.59979,8.60599,8.56647,8.56647,189413.78472242,0
+EVV.US,D,20180917,000000,8.55833,8.57165,8.44999,8.53862,307722.82611574,0
+EVV.US,D,20180918,000000,8.54408,8.57721,8.54408,8.55204,227081.24960319,0
+EVV.US,D,20180919,000000,8.57165,8.59423,8.53862,8.58988,206032.99186898,0
+EVV.US,D,20180920,000000,8.57165,8.60599,8.55833,8.60599,298635.59884851,0
+EVV.US,D,20180921,000000,8.60599,8.61237,8.57721,8.58525,321433.64499205,0
+EVV.US,D,20180924,000000,8.57721,8.61958,8.54408,8.55833,287655.91975622,0
+EVV.US,D,20180925,000000,8.56647,8.57721,8.53057,8.57721,334692.6963853,0
+EVV.US,D,20180926,000000,8.55204,8.57721,8.53862,8.57165,267420.41117816,0
+EVV.US,D,20180927,000000,8.57165,8.57165,8.54408,8.55833,211021.88828495,0
+EVV.US,D,20180928,000000,8.54408,8.56647,8.52521,8.53862,178043.94280386,0
+EVV.US,D,20181001,000000,8.53057,8.55204,8.5127,8.55204,386083.94954382,0
+EVV.US,D,20181002,000000,8.53057,8.56461,8.52077,8.52077,316136.72529216,0
+EVV.US,D,20181003,000000,8.52077,8.55833,8.52077,8.53862,501791.54516737,0
+EVV.US,D,20181004,000000,8.52077,8.52521,8.49097,8.52077,266526.60326308,0
+EVV.US,D,20181005,000000,8.49707,8.5127,8.43324,8.46423,465989.51252532,0
+EVV.US,D,20181008,000000,8.44553,8.46876,8.43841,8.44999,368382.87816149,0
+EVV.US,D,20181009,000000,8.46423,8.46876,8.42527,8.42527,253478.30464303,0
+EVV.US,D,20181010,000000,8.41805,8.43841,8.34885,8.34885,437039.64697108,0
+EVV.US,D,20181011,000000,8.33934,8.38819,8.29463,8.33934,850379.87439934,0
+EVV.US,D,20181012,000000,8.3323,8.36292,8.3323,8.34367,699744.5999467,0
+EVV.US,D,20181015,000000,8.34367,8.35503,8.31656,8.34885,629436.39402195,0
+EVV.US,D,20181016,000000,8.3084,8.40574,8.3084,8.36023,976236.0266403,0
+EVV.US,D,20181017,000000,8.36644,8.38819,8.35588,8.38198,395928.80601115,0
+EVV.US,D,20181018,000000,8.38198,8.41287,8.35503,8.35503,589047.51640818,0
+EVV.US,D,20181019,000000,8.35503,8.36644,8.33934,8.33934,503558.62611194,0
+EVV.US,D,20181022,000000,8.33934,8.34885,8.31656,8.31656,343142.26141566,0
+EVV.US,D,20181023,000000,8.26068,8.32443,8.16621,8.30148,487689.48268129,0
+EVV.US,D,20181024,000000,8.29371,8.33406,8.285,8.285,563068.72456441,0
+EVV.US,D,20181025,000000,8.29371,8.34367,8.28936,8.3323,753027.22414682,0
+EVV.US,D,20181026,000000,8.3084,8.31656,8.285,8.29371,321936.2092974,0
+EVV.US,D,20181029,000000,8.29371,8.3084,8.27287,8.28076,481998.07702132,0
+EVV.US,D,20181030,000000,8.26761,8.3323,8.26068,8.29371,471391.26822008,0
+EVV.US,D,20181031,000000,8.30148,8.32082,8.27287,8.31656,482697.34391498,0
+EVV.US,D,20181101,000000,8.32443,8.3743,8.29371,8.3743,395444.6150245,0
+EVV.US,D,20181102,000000,8.33934,8.36644,8.32443,8.36644,556213.31512626,0
+EVV.US,D,20181105,000000,8.38198,8.38819,8.36023,8.3743,806355.24125193,0
+EVV.US,D,20181106,000000,8.36023,8.41287,8.35503,8.41287,424516.60910885,0
+EVV.US,D,20181107,000000,8.42527,8.46876,8.39696,8.46423,327138.02005347,0
+EVV.US,D,20181108,000000,8.46876,8.49097,8.44553,8.46423,358871.98378093,0
+EVV.US,D,20181109,000000,8.41805,8.49799,8.41287,8.41287,313876.80709332,0
+EVV.US,D,20181112,000000,8.38819,8.41805,8.37336,8.37336,312808.99304242,0
+EVV.US,D,20181113,000000,8.37336,8.41805,8.35939,8.35939,331279.58224283,0
+EVV.US,D,20181114,000000,8.34274,8.38819,8.3323,8.37336,604029.33662445,0
+EVV.US,D,20181115,000000,8.35939,8.3656,8.30758,8.30758,379073.98807198,0
+EVV.US,D,20181116,000000,8.29287,8.30065,8.25373,8.25373,516096.79494248,0
+EVV.US,D,20181119,000000,8.28417,8.31574,8.243,8.25373,596392.52075027,0
+EVV.US,D,20181120,000000,8.23624,8.24837,8.18305,8.18305,319776.80395963,0
+EVV.US,D,20181121,000000,8.19007,8.22839,8.15825,8.15825,312524.74699445,0
+EVV.US,D,20181123,000000,8.15825,8.30065,8.14706,8.24837,374345.56046802,0
+EVV.US,D,20181126,000000,8.25901,8.27205,8.19645,8.23624,384697.30437448,0
+EVV.US,D,20181127,000000,8.21978,8.21978,8.19007,8.19007,286646.46801176,0
+EVV.US,D,20181128,000000,8.19007,8.25373,8.19007,8.25373,490769.71552044,0
+EVV.US,D,20181129,000000,8.21978,8.28417,8.21978,8.28417,546189.04860585,0
+EVV.US,D,20181130,000000,8.2789,8.30065,8.27205,8.30065,410558.29082197,0
+EVV.US,D,20181203,000000,8.30065,8.35503,8.30065,8.33841,398017.96042451,0
+EVV.US,D,20181204,000000,8.29287,8.35939,8.2789,8.34812,515779.04460749,0
+EVV.US,D,20181206,000000,8.30758,8.31574,8.27205,8.30758,431055.3489955,0
+EVV.US,D,20181207,000000,8.28417,8.33138,8.28417,8.31574,318934.87365026,0
+EVV.US,D,20181210,000000,8.28417,8.30758,8.26585,8.30758,412361.03762045,0
+EVV.US,D,20181211,000000,8.33138,8.33138,8.27205,8.30065,387512.74526781,0
+EVV.US,D,20181212,000000,8.30758,8.33138,8.28417,8.32349,582834.09234071,0
+EVV.US,D,20181213,000000,8.30758,8.33138,8.25901,8.25901,709221.99004022,0
+EVV.US,D,20181214,000000,8.24837,8.26585,8.11559,8.13762,784258.62356893,0
+EVV.US,D,20181217,000000,8.09274,8.13762,7.95377,8.0202,885347.54221619,0
+EVV.US,D,20181218,000000,8.02705,8.04888,7.99152,8.0126,725719.06865666,0
+EVV.US,D,20181219,000000,8.0202,8.04888,7.9596,7.97884,1000887.6164046,0
+EVV.US,D,20181220,000000,7.98467,8.00401,7.72496,7.79952,1305950.634444,0
+EVV.US,D,20181221,000000,7.7874,7.91611,7.77518,7.85726,1363861.1733872,0
+EVV.US,D,20181224,000000,7.85726,7.94378,7.85042,7.93932,576378.57277991,0
+EVV.US,D,20181226,000000,7.95377,8.07489,7.90778,8.07489,891887.36288625,0
+EVV.US,D,20181227,000000,8.03362,8.07489,8.01168,8.0623,1154077.8629386,0
+EVV.US,D,20181228,000000,8.08164,8.23624,8.08164,8.21978,1421304.8138788,0
+EVV.US,D,20181231,000000,8.19645,8.25447,8.12419,8.21201,1344729.144714,0
+EVV.US,D,20190102,000000,8.17101,8.21201,8.15325,8.16435,608443.25624377,0
+EVV.US,D,20190103,000000,8.17731,8.22839,8.16353,8.19007,522594.46505791,0
+EVV.US,D,20190104,000000,8.24837,8.34978,8.21201,8.33313,595669.47662063,0
+EVV.US,D,20190107,000000,8.39094,8.44102,8.38373,8.44102,397571.59685871,0
+EVV.US,D,20190108,000000,8.46515,8.52077,8.45987,8.51003,543868.60653368,0
+EVV.US,D,20190109,000000,8.49439,8.52437,8.41991,8.4349,505060.91511067,0
+EVV.US,D,20190110,000000,8.45359,8.45987,8.41464,8.4349,442793.73807129,0
+EVV.US,D,20190111,000000,8.41464,8.44915,8.38373,8.4349,385903.45870728,0
+EVV.US,D,20190114,000000,8.42862,8.43397,8.36207,8.36911,235993.38995117,0
+EVV.US,D,20190115,000000,8.36207,8.45987,8.36207,8.45987,344907.18079331,0
+EVV.US,D,20190116,000000,8.4349,8.45359,8.39964,8.42862,523409.37578096,0
+EVV.US,D,20190117,000000,8.44102,8.44102,8.40845,8.44102,289298.71060378,0
+EVV.US,D,20190118,000000,8.42862,8.43675,8.37699,8.41464,584085.6395785,0
+EVV.US,D,20190122,000000,8.39964,8.41991,8.38373,8.38373,276907.52832276,0
+EVV.US,D,20190123,000000,8.37699,8.44102,8.37699,8.4349,348669.3879909,0
+EVV.US,D,20190124,000000,8.44102,8.50254,8.41991,8.50254,515313.22693952,0
+EVV.US,D,20190125,000000,8.48819,8.49707,8.42862,8.42862,194136.80840911,0
+EVV.US,D,20190128,000000,8.41991,8.4349,8.40845,8.4349,253200.54329578,0
+EVV.US,D,20190129,000000,8.44832,8.45987,8.44102,8.45359,366709.82537728,0
+EVV.US,D,20190130,000000,8.45987,8.47219,8.42862,8.44832,375240.44916656,0
+EVV.US,D,20190131,000000,8.4349,8.51003,8.4349,8.44102,627538.53827964,0
+EVV.US,D,20190201,000000,8.45987,8.51003,8.45987,8.51003,214107.52504139,0
+EVV.US,D,20190204,000000,8.51808,8.54223,8.51003,8.54223,388741.59605314,0
+EVV.US,D,20190205,000000,8.51003,8.55667,8.50254,8.53688,281491.13094411,0
+EVV.US,D,20190206,000000,8.52965,8.55667,8.52965,8.55667,314520.95403091,0
+EVV.US,D,20190207,000000,8.55019,8.55019,8.49439,8.51808,225065.5884646,0
+EVV.US,D,20190208,000000,8.53688,8.55667,8.48819,8.55667,293432.70730895,0
+EVV.US,D,20190211,000000,8.57091,8.65374,8.55667,8.65374,460111.13132805,0
+EVV.US,D,20190212,000000,8.66187,8.68187,8.6403,8.66909,510133.0318525,0
+EVV.US,D,20190213,000000,8.66187,8.69556,8.65374,8.67463,353317.83761939,0
+EVV.US,D,20190214,000000,8.58433,8.69556,8.58433,8.69556,269783.00380496,0
+EVV.US,D,20190215,000000,8.69556,8.75781,8.64631,8.71091,361470.18720035,0
+EVV.US,D,20190219,000000,8.74496,8.76513,8.71091,8.73672,327433.07393597,0
+EVV.US,D,20190220,000000,8.70368,8.73672,8.70368,8.71091,382210.42165067,0
+EVV.US,D,20190221,000000,8.72479,8.73125,8.68906,8.72479,495217.13942681,0
+EVV.US,D,20190222,000000,8.70368,8.79548,8.70368,8.71091,865454.6419925,0
+EVV.US,D,20190225,000000,8.75143,8.75781,8.72479,8.73125,322758.68550462,0
+EVV.US,D,20190226,000000,8.72479,8.82785,8.72479,8.81861,574575.82598142,0
+EVV.US,D,20190227,000000,8.81397,8.86301,8.80843,8.86301,550083.1113846,0
+EVV.US,D,20190228,000000,8.86764,8.87226,8.83711,8.83711,314881.93570399,0
+EVV.US,D,20190301,000000,8.84914,8.85654,8.80102,8.82785,247422.6749596,0
+EVV.US,D,20190304,000000,8.84914,8.86764,8.84359,8.84359,218953.75804165,0
+EVV.US,D,20190305,000000,8.85654,8.87226,8.83711,8.87226,179322.50962797,0
+EVV.US,D,20190306,000000,8.90373,8.90373,8.79361,8.80843,303991.96163827,0
+EVV.US,D,20190307,000000,8.81861,8.82785,8.78621,8.80102,369418.26870882,0
+EVV.US,D,20190308,000000,8.80102,8.80102,8.73672,8.73672,335645.94739025,0
+EVV.US,D,20190311,000000,8.73672,8.75781,8.73672,8.75781,222226.37033531,0
+EVV.US,D,20190312,000000,8.75781,8.75781,8.73672,8.73672,231609.73226849,0
+EVV.US,D,20190313,000000,8.75781,8.81397,8.73033,8.80843,366697.93675929,0
+EVV.US,D,20190314,000000,8.81861,8.81861,8.75143,8.75143,180654.03484125,0
+EVV.US,D,20190315,000000,8.77799,8.77799,8.7468,8.75143,124531.11172841,0
+EVV.US,D,20190318,000000,8.77799,8.80102,8.75781,8.80102,223132.06686837,0
+EVV.US,D,20190319,000000,8.84914,8.84914,8.78621,8.80102,257312.92433193,0
+EVV.US,D,20190320,000000,8.81397,8.87318,8.78621,8.87318,267292.87873079,0
+EVV.US,D,20190321,000000,8.83711,8.84359,8.78621,8.78621,205298.0591214,0
+EVV.US,D,20190322,000000,8.79361,8.81861,8.78621,8.80843,139328.11797431,0
+EVV.US,D,20190325,000000,8.79361,8.79361,8.73125,8.76513,186242.76607328,0
+EVV.US,D,20190326,000000,8.76513,8.91113,8.70999,8.74496,373541.4575795,0
+EVV.US,D,20190327,000000,8.77066,8.78621,8.75143,8.75781,245257.86570458,0
+EVV.US,D,20190328,000000,8.73033,8.77799,8.73033,8.74496,325391.47399451,0
+EVV.US,D,20190329,000000,8.75143,8.81397,8.75143,8.81397,351173.56324996,0
+EVV.US,D,20190401,000000,8.81861,8.81861,8.76513,8.77066,336830.48605402,0
+EVV.US,D,20190402,000000,8.77799,8.81861,8.77799,8.80102,362106.76865379,0
+EVV.US,D,20190403,000000,8.80843,8.81397,8.77799,8.80843,276832.95426454,0
+EVV.US,D,20190404,000000,8.79361,8.80102,8.76513,8.79361,446647.81186233,0
+EVV.US,D,20190405,000000,8.77799,8.80102,8.76513,8.79361,324540.89741752,0
+EVV.US,D,20190408,000000,8.79361,8.79361,8.77066,8.78621,504222.22715168,0
+EVV.US,D,20190409,000000,8.79361,8.79361,8.73033,8.75781,427914.59228301,0
+EVV.US,D,20190410,000000,8.80843,8.81397,8.73672,8.77066,419704.96117906,0
+EVV.US,D,20190411,000000,8.76513,8.79361,8.75781,8.78621,229255.78590931,0
+EVV.US,D,20190412,000000,8.81397,8.82878,8.75781,8.78621,289386.25406341,0
+EVV.US,D,20190415,000000,8.76513,8.81397,8.75781,8.81397,354135.9906928,0
+EVV.US,D,20190416,000000,8.79361,8.84452,8.79361,8.82878,320977.55437516,0
+EVV.US,D,20190417,000000,8.83803,8.86857,8.81953,8.86857,462175.42772203,0
+EVV.US,D,20190418,000000,8.87411,8.93426,8.86857,8.91206,662377.59286566,0
+EVV.US,D,20190422,000000,8.91206,8.92039,8.87411,8.88245,274493.05809023,0
+EVV.US,D,20190423,000000,8.87411,8.92039,8.85746,8.88245,407047.90616877,0
+EVV.US,D,20190424,000000,8.86301,8.8954,8.82878,8.83803,284158.50450447,0
+EVV.US,D,20190425,000000,8.84914,8.89817,8.83803,8.89817,441026.65712675,0
+EVV.US,D,20190426,000000,8.89077,8.90557,8.86301,8.90557,229749.70394702,0
+EVV.US,D,20190429,000000,8.88245,8.92777,8.86857,8.91206,174306.59362568,0
+EVV.US,D,20190430,000000,8.90557,8.96109,8.89817,8.92777,364903.83622842,0
+EVV.US,D,20190501,000000,8.92039,8.96941,8.92039,8.96941,205449.36880473,0
+EVV.US,D,20190502,000000,8.96941,8.99995,8.94906,8.99441,363082.71611125,0
+EVV.US,D,20190503,000000,8.9796,9.00179,8.97312,8.987,212411.77580466,0
+EVV.US,D,20190506,000000,8.89817,8.96109,8.89817,8.94906,286340.60629474,0
+EVV.US,D,20190507,000000,8.93426,8.94906,8.91206,8.93426,266967.56291164,0
+EVV.US,D,20190508,000000,8.91206,8.95553,8.90557,8.91206,243602.1054556,0
+EVV.US,D,20190509,000000,8.86301,8.89077,8.85746,8.86857,411466.14892192,0
+EVV.US,D,20190510,000000,8.87411,8.89817,8.84452,8.87411,249809.04482236,0
+EVV.US,D,20190513,000000,8.80843,8.85746,8.79361,8.85746,401351.09659152,0
+EVV.US,D,20190514,000000,8.88245,8.88245,8.84452,8.88245,321135.34875921,0
+EVV.US,D,20190515,000000,8.85746,8.94259,8.85654,8.91206,269257.74304713,0
+EVV.US,D,20190516,000000,8.91206,8.94351,8.90557,8.92039,318755.46359718,0
+EVV.US,D,20190517,000000,8.90557,8.91206,8.89077,8.89817,290992.29827359,0
+EVV.US,D,20190520,000000,8.91206,8.94999,8.87411,8.88245,319305.58237439,0
+EVV.US,D,20190521,000000,8.89817,8.91206,8.86857,8.89817,250362.40594996,0
+EVV.US,D,20190522,000000,8.88245,8.94999,8.87411,8.87411,341592.41794501,0
+EVV.US,D,20190523,000000,8.86857,8.89817,8.83803,8.87411,254522.34145799,0
+EVV.US,D,20190524,000000,8.89077,8.92039,8.85746,8.90557,264282.89681603,0
+EVV.US,D,20190528,000000,8.88245,8.93426,8.88245,8.89817,238357.06336143,0
+EVV.US,D,20190529,000000,8.88245,8.89817,8.84452,8.85746,304542.0804155,0
+EVV.US,D,20190530,000000,8.86857,8.89817,8.84173,8.87411,410191.90523162,0
+EVV.US,D,20190531,000000,8.84914,8.85746,8.83803,8.85746,306071.38900059,0
+EVV.US,D,20190603,000000,8.84914,8.84914,8.77705,8.79361,333075.8443406,0
+EVV.US,D,20190604,000000,8.79361,8.82878,8.79361,8.81953,282306.04166716,0
+EVV.US,D,20190605,000000,8.78539,8.85746,8.78539,8.84452,246613.16815382,0
+EVV.US,D,20190606,000000,8.81953,8.85746,8.77705,8.85746,817729.40630429,0
+EVV.US,D,20190607,000000,8.84914,8.91206,8.84452,8.87411,485333.3747552,0
+EVV.US,D,20190610,000000,8.89817,8.91206,8.86857,8.89077,478357.99835384,0
+EVV.US,D,20190611,000000,8.89817,8.92777,8.89817,8.91206,211208.86382223,0
+EVV.US,D,20190612,000000,8.90557,8.94999,8.81861,8.91206,288356.26743335,0
+EVV.US,D,20190613,000000,8.90557,8.93426,8.89817,8.90557,181448.41067871,0
+EVV.US,D,20190614,000000,8.89817,8.97405,8.89077,8.96202,314973.80229746,0
+EVV.US,D,20190617,000000,8.94999,8.96941,8.94999,8.95645,190747.47150262,0
+EVV.US,D,20190618,000000,8.96941,9.00367,8.93426,8.96202,504194.12678189,0
+EVV.US,D,20190619,000000,8.94999,9.0277,8.94999,8.99626,409681.77544211,0
+EVV.US,D,20190620,000000,9.01939,9.04344,8.99068,9.0277,620645.30142065,0
+EVV.US,D,20190621,000000,9.01939,9.04437,8.99626,9.00367,245890.12402419,0
+EVV.US,D,20190624,000000,9.01104,9.0277,8.98883,9.0277,260694.69575427,0
+EVV.US,D,20190625,000000,9.00367,9.01104,8.94259,8.95645,281268.48955292,0
+EVV.US,D,20190626,000000,8.95645,8.96941,8.94259,8.94999,331189.87721627,0
+EVV.US,D,20190627,000000,8.96941,8.98146,8.92777,8.96202,380070.47041504,0
+EVV.US,D,20190628,000000,8.95645,8.98146,8.93426,8.96202,595236.08245625,0
+EVV.US,D,20190701,000000,8.97405,8.99903,8.93426,8.93426,330039.923623,0
+EVV.US,D,20190702,000000,8.94259,8.96202,8.92777,8.95645,351590.74566257,0
+EVV.US,D,20190703,000000,8.96202,8.98146,8.94259,8.98146,146830.91670043,0
+EVV.US,D,20190705,000000,8.96202,8.97405,8.93611,8.95645,215557.9364344,0
+EVV.US,D,20190708,000000,8.94999,8.95645,8.93426,8.95645,299862.28806689,0
+EVV.US,D,20190709,000000,8.94259,8.97405,8.92777,8.96202,453251.3987561,0
+EVV.US,D,20190710,000000,8.97405,9.04437,8.96849,9.03605,574607.16870154,0
+EVV.US,D,20190711,000000,9.01104,9.04437,8.97405,8.98146,383548.43156466,0
+EVV.US,D,20190712,000000,8.98883,8.99626,8.96941,8.98883,302504.80360786,0
+EVV.US,D,20190715,000000,8.98883,9.01939,8.98146,9.01939,388260.64741684,0
+EVV.US,D,20190716,000000,9.01104,9.04437,8.98146,8.98883,433540.07015241,0
+EVV.US,D,20190717,000000,8.98883,9.0277,8.98883,9.01104,262715.76081015,0
+EVV.US,D,20190718,000000,9.04437,9.04992,8.99811,9.04437,288869.6395732,0
+EVV.US,D,20190719,000000,9.0277,9.04992,8.99626,9.0277,154241.84883309,0
+EVV.US,D,20190722,000000,9.03605,9.03605,8.95645,8.97405,523576.89721609,0
+EVV.US,D,20190723,000000,8.96941,8.98883,8.94259,8.98146,559443.77686527,0
+EVV.US,D,20190724,000000,8.96941,8.99626,8.96202,8.99626,523860.06248059,0
+EVV.US,D,20190725,000000,8.98146,8.98792,8.95645,8.95645,326755.42271135,0
+EVV.US,D,20190726,000000,8.95645,8.96941,8.95461,8.96202,367958.13026474,0
+EVV.US,D,20190729,000000,8.95645,8.97405,8.93426,8.96202,710042.30468055,0
+EVV.US,D,20190730,000000,8.94999,9.01939,8.94999,8.98146,579477.17893776,0
+EVV.US,D,20190731,000000,8.99626,9.03605,8.93426,8.97405,479058.34603096,0
+EVV.US,D,20190801,000000,8.97405,9.04437,8.97405,9.0277,471046.49829878,0
+EVV.US,D,20190802,000000,9.01104,9.0277,8.98146,9.0277,464870.90165214,0
+EVV.US,D,20190805,000000,8.97405,8.98146,8.94999,8.96202,476260.19767286,0
+EVV.US,D,20190806,000000,8.98146,9.01104,8.96202,8.98883,707273.33747566,0
+EVV.US,D,20190807,000000,8.96202,9.00367,8.925,8.99626,272083.99177498,0
+EVV.US,D,20190808,000000,8.99626,9.0277,8.96202,8.98883,935731.50519714,0
+EVV.US,D,20190809,000000,8.98883,8.99903,8.95924,8.99626,320625.2189697,0
+EVV.US,D,20190812,000000,8.97405,8.99626,8.94999,8.96202,428437.69147394,0
+EVV.US,D,20190813,000000,8.94259,8.99626,8.94259,8.96941,815343.03644154,0
+EVV.US,D,20190814,000000,8.94999,8.94999,8.87042,8.91113,443510.29750021,0
+EVV.US,D,20190815,000000,8.94259,8.95645,8.81675,8.87226,340371.13264388,0
+EVV.US,D,20190816,000000,8.88892,8.91946,8.88152,8.89817,152620.67365458,0
+EVV.US,D,20190819,000000,8.94259,8.94999,8.91113,8.92777,689225.33460512,0
+EVV.US,D,20190820,000000,8.90465,8.93426,8.90465,8.93426,308338.87268357,0
+EVV.US,D,20190821,000000,8.93426,8.98146,8.93426,8.96941,325443.35160022,0
+EVV.US,D,20190822,000000,8.95645,8.98146,8.93426,8.94999,115952.93346721,0
+EVV.US,D,20190823,000000,8.88892,8.94537,8.88892,8.91113,230825.0834821,0
+EVV.US,D,20190826,000000,8.91113,8.94999,8.91113,8.93426,286313.58670844,0
+EVV.US,D,20190827,000000,8.93426,8.95645,8.90465,8.93426,334762.94730971,0
+EVV.US,D,20190828,000000,8.91113,9.00367,8.91113,9.00367,606256.83131972,0
+EVV.US,D,20190829,000000,9.01104,9.01939,8.97405,8.98146,365894.91465421,0
+EVV.US,D,20190830,000000,9.00367,9.00367,8.93519,8.96941,197787.69491114,0
+EVV.US,D,20190903,000000,8.95645,8.95924,8.91946,8.94259,176865.88884082,0
+EVV.US,D,20190904,000000,8.96941,8.98883,8.94259,8.96941,222061.01046712,0
+EVV.US,D,20190905,000000,8.96941,9.01104,8.96941,8.98883,262221.84277242,0
+EVV.US,D,20190906,000000,8.98146,9.0277,8.96202,8.98883,421829.78144635,0
+EVV.US,D,20190909,000000,8.98146,9.01939,8.98146,9.01104,198263.23963015,0
+EVV.US,D,20190910,000000,8.99626,9.01104,8.97405,9.00735,194102.22333867,0
+EVV.US,D,20190911,000000,9.00367,9.01477,8.97405,8.98883,296876.0833881,0
+EVV.US,D,20190912,000000,8.98146,9.04992,8.96941,9.01104,679809.54916837,0
+EVV.US,D,20190913,000000,9.01104,9.04437,9.00643,9.04437,186067.67915399,0
+EVV.US,D,20190916,000000,9.0277,9.05733,9.01104,9.04437,363809.0025912,0
+EVV.US,D,20190917,000000,9.03605,9.04992,9.01939,9.0277,160677.91429173,0
+EVV.US,D,20190918,000000,9.0277,9.061,9.01104,9.01939,188181.69158677,0
+EVV.US,D,20190919,000000,9.01104,9.04437,8.99903,9.01104,284844.80199671,0
+EVV.US,D,20190920,000000,9.03605,9.07583,9.0277,9.04992,367654.43011462,0
+EVV.US,D,20190923,000000,9.04992,9.06472,9.03605,9.04437,200223.78081268,0
+EVV.US,D,20190924,000000,9.03605,9.05733,9.01939,9.04992,207657.40939784,0
+EVV.US,D,20190925,000000,9.03605,9.04992,9.01939,9.03605,255391.29135368,0
+EVV.US,D,20190926,000000,9.0277,9.03605,9.00367,9.01104,219729.76056041,0
+EVV.US,D,20190927,000000,9.00367,9.03605,8.98146,8.99626,167831.61996275,0
+EVV.US,D,20190930,000000,8.99626,9.04437,8.99626,9.00367,341634.56849966,0
+EVV.US,D,20191001,000000,9.01104,9.0342,8.98883,9.01104,178311.97710004,0
+EVV.US,D,20191002,000000,9.01104,9.01939,8.96941,8.97405,263513.37899796,0
+EVV.US,D,20191003,000000,8.96941,9.03605,8.96664,9.00367,349032.53123088,0
+EVV.US,D,20191004,000000,9.00367,9.07583,9.00367,9.07583,322681.94987951,0
+EVV.US,D,20191007,000000,9.04992,9.09434,9.04992,9.07027,832426.9804726,0
+EVV.US,D,20191008,000000,9.04992,9.08322,8.99903,9.01104,291049.57979657,0
+EVV.US,D,20191009,000000,9.01939,9.04714,9.01939,9.01939,174670.81764911,0
+EVV.US,D,20191010,000000,9.18593,9.20813,9.12856,9.12856,1117799.2047939,0
+EVV.US,D,20191011,000000,9.14429,9.18593,9.13041,9.16743,468646.07825115,0
+EVV.US,D,20191014,000000,9.1739,9.18593,9.13504,9.17853,275443.06674485,0
+EVV.US,D,20191015,000000,9.17853,9.22109,9.1739,9.20813,510972.80059495,0
+EVV.US,D,20191016,000000,9.18593,9.19148,9.12117,9.12856,454772.06107353,0
+EVV.US,D,20191017,000000,9.13504,9.18593,9.12856,9.12856,250364.56751687,0
+EVV.US,D,20191018,000000,9.16743,9.22109,9.14429,9.19148,514844.16692122,0
+EVV.US,D,20191021,000000,9.21554,9.24606,9.16743,9.19148,350955.24499258,0
+EVV.US,D,20191022,000000,9.21554,9.24606,9.19889,9.23683,277169.07791822,0
+EVV.US,D,20191023,000000,9.22109,9.25811,9.21554,9.24606,255308.07102783,0
+EVV.US,D,20191024,000000,9.24606,9.27568,9.21554,9.24606,488272.0249621,0
+EVV.US,D,20191025,000000,9.25347,9.2618,9.22109,9.23683,430579.80427647,0
+EVV.US,D,20191028,000000,9.22849,9.25347,9.20258,9.23683,269898.64763436,0
+EVV.US,D,20191029,000000,9.23683,9.2618,9.21554,9.24606,297615.3392695,0
+EVV.US,D,20191030,000000,9.24606,9.27568,9.20721,9.2618,557617.25283082,0
+EVV.US,D,20191031,000000,9.2618,9.2877,9.22109,9.27568,425310.98494634,0
+EVV.US,D,20191101,000000,9.2618,9.29419,9.2618,9.29419,340460.83767041,0
+EVV.US,D,20191104,000000,9.29419,9.33213,9.2803,9.30252,350796.36982509,0
+EVV.US,D,20191105,000000,9.30898,9.33213,9.2877,9.30252,584683.31282767,0
+EVV.US,D,20191106,000000,9.31546,9.33213,9.29419,9.30898,552407.87659057,0
+EVV.US,D,20191107,000000,9.32471,9.33213,9.29419,9.31546,496158.50181379,0
+EVV.US,D,20191108,000000,9.30898,9.32471,9.2877,9.31546,459544.80079903,0
+EVV.US,D,20191111,000000,9.30252,9.31269,9.24514,9.26735,349676.67816847,0
+EVV.US,D,20191112,000000,9.25347,9.30898,9.24514,9.2803,457426.46523245,0
+EVV.US,D,20191113,000000,9.2803,9.30252,9.26088,9.2803,380337.42392776,0
+EVV.US,D,20191114,000000,9.26735,9.346,9.26735,9.346,375202.62174572,0
+EVV.US,D,20191115,000000,9.346,9.39785,9.33859,9.33859,285162.5523317,0
+EVV.US,D,20191118,000000,9.36171,9.38394,9.346,9.38394,333336.31315262,0
+EVV.US,D,20191119,000000,9.39132,9.4117,9.33859,9.346,367455.56595938,0
+EVV.US,D,20191120,000000,9.33859,9.38394,9.31546,9.36171,367361.53779903,0
+EVV.US,D,20191121,000000,9.38394,9.39132,9.346,9.38394,382018.04219616,0
+EVV.US,D,20191122,000000,9.37001,9.4117,9.346,9.37564,339278.46057355,0
+EVV.US,D,20191125,000000,9.37564,9.40431,9.37001,9.38394,261249.13766532,0
+EVV.US,D,20191126,000000,9.37564,9.40431,9.33213,9.40431,881455.64100434,0
+EVV.US,D,20191127,000000,9.40431,9.44407,9.39132,9.44407,319855.70115164,0
+EVV.US,D,20191129,000000,9.42737,9.46538,9.39785,9.44407,136644.53266217,0
+EVV.US,D,20191202,000000,9.45613,9.46255,9.42737,9.45613,278684.3363184,0
+EVV.US,D,20191203,000000,9.43578,9.47831,9.40431,9.45613,302191.37640669,0
+EVV.US,D,20191204,000000,9.47001,9.55882,9.45613,9.52274,507298.13685703,0
+EVV.US,D,20191205,000000,9.53845,9.57272,9.52274,9.56625,351389.71994042,0
+EVV.US,D,20191206,000000,9.61804,9.61804,9.50791,9.56625,499761.83384388,0
+EVV.US,D,20191209,000000,9.57272,9.59491,9.53016,9.54588,397609.42427954,0
+EVV.US,D,20191210,000000,9.56625,9.56625,9.48482,9.53016,473246.97340774,0
+EVV.US,D,20191211,000000,9.57272,9.57454,9.51444,9.55882,426419.86876841,0
+EVV.US,D,20191212,000000,9.57272,9.6189,9.55968,9.59586,378106.68688214,0
+EVV.US,D,20191213,000000,9.57272,9.58281,9.48482,9.48482,522189.17126327,0
+EVV.US,D,20191216,000000,9.49311,9.51444,9.4617,9.47736,639471.46837688,0
+EVV.US,D,20191217,000000,9.47736,9.5792,9.46906,9.55882,590541.15913931,0
+EVV.US,D,20191218,000000,9.57272,9.63378,9.56625,9.62542,457498.87772378,0
+EVV.US,D,20191219,000000,9.63378,9.66241,9.58749,9.66241,697444.69276013,0
+EVV.US,D,20191220,000000,9.66241,9.6976,9.64849,9.68277,477062.1389945,0
+EVV.US,D,20191223,000000,9.6893,9.7069,9.64849,9.64849,570093.81700459,0
+EVV.US,D,20191224,000000,9.67547,9.7069,9.66241,9.7069,261263.18785021,0
+EVV.US,D,20191226,000000,9.71428,9.72252,9.65511,9.7069,325461.72491891,0
+EVV.US,D,20191227,000000,9.71428,9.73464,9.66885,9.68277,386568.14053048,0
+EVV.US,D,20191230,000000,9.6976,9.76529,9.67547,9.75025,779790.66477698,0
+EVV.US,D,20191231,000000,9.75025,9.77721,9.72902,9.77255,401380.27774473,0
+EVV.US,D,20200102,000000,9.80213,9.82614,9.77255,9.77895,493567.86387854,0
+EVV.US,D,20200103,000000,9.77895,9.81879,9.77255,9.81879,632474.47630646,0
+EVV.US,D,20200106,000000,9.80213,9.80948,9.74201,9.79389,484073.18124979,0
+EVV.US,D,20200107,000000,9.78555,9.79389,9.75025,9.78555,456625.60469429,0
+EVV.US,D,20200108,000000,9.78555,9.84368,9.77721,9.81879,456601.82745834,0
+EVV.US,D,20200109,000000,9.81879,9.83271,9.77895,9.80213,413915.20422491,0
+EVV.US,D,20200110,000000,9.84016,9.84016,9.79389,9.82614,220787.84756027,0
+EVV.US,D,20200113,000000,9.80948,9.88446,9.79389,9.86143,566285.13611855,0
+EVV.US,D,20200114,000000,9.86143,9.91591,9.85388,9.9066,585568.47447511,0
+EVV.US,D,20200115,000000,9.9066,9.93908,9.88446,9.92254,520398.31308276,0
+EVV.US,D,20200116,000000,9.92799,9.94839,9.87799,9.88446,590707.59979097,0
+EVV.US,D,20200117,000000,9.9066,9.92254,9.83271,9.88446,528173.46923885,0
+EVV.US,D,20200121,000000,9.9066,9.9679,9.88446,9.94195,654246.85895373,0
+EVV.US,D,20200122,000000,9.95859,9.98156,9.95126,9.98156,605410.57787654,0
+EVV.US,D,20200123,000000,9.97414,9.99552,9.95859,9.9679,365754.4128054,0
+EVV.US,D,20200124,000000,9.9679,10.0713,9.95027,9.95859,292530.25312627,0
+EVV.US,D,20200127,000000,9.92254,9.93433,9.88446,9.9066,357329.70579445,0
+EVV.US,D,20200128,000000,9.9066,9.92254,9.86878,9.87799,556819.63464302,0
+EVV.US,D,20200129,000000,9.88446,9.94195,9.88446,9.92254,396002.29928591,0
+EVV.US,D,20200130,000000,9.9066,9.92165,9.88446,9.89828,294580.49933534,0
+EVV.US,D,20200131,000000,9.91591,9.91591,9.84466,9.86143,293604.55187788,0
+EVV.US,D,20200203,000000,9.86878,9.89104,9.85388,9.88446,291537.01313356,0
+EVV.US,D,20200204,000000,9.91591,9.92254,9.89828,9.9066,356993.58214077,0
+EVV.US,D,20200205,000000,9.92254,9.95027,9.91591,9.95027,278261.74998854,0
+EVV.US,D,20200206,000000,9.95859,9.95859,9.92799,9.94195,299294.87675442,0
+EVV.US,D,20200207,000000,9.95027,9.97225,9.93175,9.9679,407222.99308806,0
+EVV.US,D,20200210,000000,9.97414,9.9882,9.9679,9.9679,361191.34506964,0
+EVV.US,D,20200211,000000,9.9679,9.99552,9.9679,9.99552,372888.66437427,0
+EVV.US,D,20200212,000000,10.0326,10.0391,9.95859,9.9882,413041.93119543,0
+EVV.US,D,20200213,000000,9.9679,9.99552,9.95859,9.98156,215347.1836612,0
+EVV.US,D,20200214,000000,9.9882,10.002,9.95859,9.97414,249328.09618608,0
+EVV.US,D,20200218,000000,9.99552,10.0795,9.99364,10.0795,1314644.4565347,0
+EVV.US,D,20200219,000000,10.0795,10.0927,10.0723,10.0863,417846.01364105,0
+EVV.US,D,20200220,000000,10.1,10.1417,10.0863,10.1371,425952.970317,0
+EVV.US,D,20200221,000000,10.1316,10.1316,10.0927,10.1075,272760.56221614,0
+EVV.US,D,20200224,000000,10.025,10.025,9.94106,9.9882,438203.65074924,0
+EVV.US,D,20200225,000000,10.025,10.025,9.73561,9.77798,657628.63037611,0
+EVV.US,D,20200226,000000,9.84466,9.89005,9.82437,9.853,740785.18998222,0
+EVV.US,D,20200227,000000,9.74298,9.7837,9.44407,9.53198,2390506.0210277,0
+EVV.US,D,20200228,000000,9.37377,9.4635,9.21646,9.40337,2480614.1797995,0
+EVV.US,D,20200302,000000,9.37377,9.59862,9.35154,9.57454,1272854.8835667,0
+EVV.US,D,20200303,000000,9.63744,9.74841,9.62178,9.65867,670999.00246494,0
+EVV.US,D,20200304,000000,9.75501,9.98156,9.73919,9.97414,1055997.8454227,0
+EVV.US,D,20200305,000000,9.87711,9.87986,9.66528,9.71234,466041.39013103,0
+EVV.US,D,20200306,000000,9.62178,9.67355,9.55513,9.67355,453380.01198693,0
+EVV.US,D,20200309,000000,9.33675,9.33675,9.04621,9.08879,818524.86292522,0
+EVV.US,D,20200310,000000,9.20905,9.22201,9.00643,9.03974,836245.3884097,0
+EVV.US,D,20200311,000000,9.07491,9.07491,8.5091,8.58341,922232.51987747,0
+EVV.US,D,20200312,000000,7.96635,8.07747,7.50178,7.77742,1564757.2015071,0
+EVV.US,D,20200313,000000,7.86707,8.60783,7.86707,8.52344,1200051.1486504,0
+EVV.US,D,20200316,000000,7.30045,7.92777,7.21023,7.54935,931735.84877386,0
+EVV.US,D,20200317,000000,7.58062,7.72273,7.45181,7.67129,869546.48814306,0
+EVV.US,D,20200318,000000,7.18015,7.24048,5.65478,6.03996,2742361.5586363,0
+EVV.US,D,20200319,000000,6.03996,6.65897,5.54182,6.53081,1980641.5931823,0
+EVV.US,D,20200320,000000,6.72688,7.58062,6.60594,6.64407,2095134.3882055,0
+EVV.US,D,20200323,000000,6.71957,6.92562,6.19865,6.26656,2224457.6937614,0
+EVV.US,D,20200324,000000,6.42488,6.91572,6.42488,6.6968,1435992.660996,0
+EVV.US,D,20200325,000000,6.74956,7.35401,6.73464,7.35401,659954.47636553,0
+EVV.US,D,20200326,000000,7.32338,7.65519,7.32338,7.61615,972813.18544675,0
+EVV.US,D,20200327,000000,7.34644,7.65289,7.28601,7.62438,551603.77370204,0
+EVV.US,D,20200330,000000,7.56433,7.80535,7.40658,7.80535,647106.12268418,0
+EVV.US,D,20200331,000000,7.80535,8.04121,7.79166,7.97976,1301712.8825275,0
+EVV.US,D,20200401,000000,7.80535,7.80535,7.57237,7.67129,759267.6678006,0
+EVV.US,D,20200402,000000,7.67129,7.82904,7.63195,7.78399,832425.89968914,0
+EVV.US,D,20200403,000000,7.7542,7.7542,7.3988,7.53361,925098.75759307,0
+EVV.US,D,20200406,000000,7.59616,7.7542,7.55758,7.66332,611880.14762221,0
+EVV.US,D,20200407,000000,7.83737,7.91935,7.70063,7.89611,522513.40629898,0
+EVV.US,D,20200408,000000,7.90362,8.0152,7.88196,7.97384,750220.42952109,0
+EVV.US,D,20200409,000000,8.17019,8.53604,8.17019,8.38281,1729382.1369669,0
+EVV.US,D,20200413,000000,8.19988,8.34718,8.07321,8.26336,1483797.8746596,0
+EVV.US,D,20200414,000000,8.38281,8.48284,8.36023,8.42259,745688.70450546,0
+EVV.US,D,20200415,000000,8.30758,8.38281,8.20858,8.3323,712621.05399782,0
+EVV.US,D,20200416,000000,8.26336,8.32257,8.02538,8.03362,844901.38307945,0
+EVV.US,D,20200417,000000,8.09357,8.34099,8.09357,8.16353,647090.99171584,0
+EVV.US,D,20200420,000000,8.15677,8.28335,8.03445,8.05056,796165.61486329,0
+EVV.US,D,20200421,000000,8.00234,8.08006,7.77603,8.01003,838473.96388842,0
+EVV.US,D,20200422,000000,8.10209,8.24134,8.07156,8.17019,365902.48013838,0
+EVV.US,D,20200423,000000,8.21626,8.27549,8.04203,8.05813,752867.26819586,0
+EVV.US,D,20200424,000000,8.06488,8.10209,8.00234,8.00234,377979.15443477,0
+EVV.US,D,20200427,000000,8.03362,8.0784,8.01003,8.01003,273447.94049183,0
+EVV.US,D,20200428,000000,8.03362,8.0784,8.00234,8.0784,382973.45476801,0
+EVV.US,D,20200429,000000,8.10209,8.27549,8.10209,8.24134,436254.99818467,0
+EVV.US,D,20200430,000000,8.23358,8.31574,8.23358,8.29203,381576.00176413,0
+EVV.US,D,20200501,000000,8.23358,8.26336,8.09357,8.10892,320291.25688294,0
+EVV.US,D,20200504,000000,8.11726,8.19988,8.02862,8.19138,397945.5479332,0
+EVV.US,D,20200505,000000,8.19988,8.23358,8.1626,8.19988,464728.23823643,0
+EVV.US,D,20200506,000000,8.19988,8.21626,8.13686,8.14121,466365.62516673,0
+EVV.US,D,20200507,000000,8.19988,8.24837,8.12588,8.23358,686798.97575462,0
+EVV.US,D,20200508,000000,8.26336,8.30758,8.20858,8.27622,357566.39737052,0
+EVV.US,D,20200511,000000,8.23358,8.29287,8.19988,8.20858,458952.53146716,0
+EVV.US,D,20200512,000000,8.21626,8.22505,8.10043,8.1626,347756.12597367,0
+EVV.US,D,20200513,000000,8.17731,8.18397,8.07654,8.12501,615403.50167683,0
+EVV.US,D,20200514,000000,7.85559,8.08339,7.85559,8.03203,468131.62532784,0
+EVV.US,D,20200515,000000,8.01605,8.09191,8.00751,8.07064,310927.34905191,0
+EVV.US,D,20200518,000000,8.28417,8.28417,8.12501,8.21626,436287.42168826,0
+EVV.US,D,20200519,000000,8.18397,8.28417,8.16435,8.21626,420624.70789702,0
+EVV.US,D,20200520,000000,8.24134,8.34191,8.24134,8.28417,373389.06711271,0
+EVV.US,D,20200521,000000,8.30148,8.34191,8.26938,8.27622,304977.63614681,0
+EVV.US,D,20200522,000000,8.3084,8.34718,8.28417,8.30148,244637.49600293,0
+EVV.US,D,20200526,000000,8.42435,8.44102,8.36911,8.42435,495099.33403052,0
+EVV.US,D,20200527,000000,8.4102,8.48561,8.40409,8.45627,409044.11320523,0
+EVV.US,D,20200528,000000,8.48561,8.60875,8.47755,8.59423,614196.26656057,0
+EVV.US,D,20200529,000000,8.59423,8.70091,8.56999,8.67814,342742.37153831,0
+EVV.US,D,20200601,000000,8.63846,8.73302,8.63134,8.70091,433880.5169399,0
+EVV.US,D,20200602,000000,8.69369,8.84173,8.66909,8.82507,450051.19895374,0
+EVV.US,D,20200603,000000,8.84728,8.89261,8.82507,8.84728,525111.6097184,0
+EVV.US,D,20200604,000000,8.84728,8.93333,8.79269,8.83433,302322.1512044,0
+EVV.US,D,20200605,000000,8.90097,8.97682,8.86764,8.86764,518426.96406571,0
+EVV.US,D,20200608,000000,8.87411,8.97682,8.87411,8.95645,609681.83408016,0
+EVV.US,D,20200609,000000,8.99162,8.99162,8.87411,8.90835,528316.13265457,0
+EVV.US,D,20200610,000000,8.96941,8.99255,8.8954,8.94999,311085.14343595,0
+EVV.US,D,20200611,000000,8.86209,8.92593,8.52169,8.61412,635071.59894242,0
+EVV.US,D,20200612,000000,8.54408,8.71654,8.54408,8.61412,764238.19089788,0
+EVV.US,D,20200615,000000,8.52169,8.66001,8.49707,8.63576,446257.64903603,0
+EVV.US,D,20200616,000000,8.7532,8.85654,8.73125,8.73125,413358.60074695,0
+EVV.US,D,20200617,000000,8.76698,8.78353,8.72479,8.78353,362092.71846889,0
+EVV.US,D,20200618,000000,8.81582,8.81582,8.7532,8.79177,314512.30776332,0
+EVV.US,D,20200619,000000,8.80935,8.84173,8.69276,8.69276,383323.62860657,0
+EVV.US,D,20200622,000000,8.72479,8.76698,8.66001,8.73125,274360.1217256,0
+EVV.US,D,20200623,000000,8.74588,8.77066,8.69907,8.73856,325272.58781475,0
+EVV.US,D,20200624,000000,8.73125,8.73125,8.59072,8.6232,828194.63247327,0
+EVV.US,D,20200625,000000,8.59072,8.70739,8.59072,8.66723,295479.71116768,0
+EVV.US,D,20200626,000000,8.64374,8.66001,8.56834,8.60783,312236.17781269,0
+EVV.US,D,20200629,000000,8.63576,8.63576,8.55833,8.60783,223921.03878858,0
+EVV.US,D,20200630,000000,8.63576,8.74588,8.59072,8.74588,550291.7025909,0
+EVV.US,D,20200701,000000,8.69907,8.78261,8.66723,8.76698,406290.27696869,0
+EVV.US,D,20200702,000000,8.81582,8.85562,8.80102,8.80935,457198.41992402,0
+EVV.US,D,20200706,000000,8.81582,8.90097,8.81582,8.87411,394047.16202063,0
+EVV.US,D,20200707,000000,8.82415,8.88337,8.78353,8.80102,476757.35806093,0
+EVV.US,D,20200708,000000,8.70739,8.80564,8.70739,8.7532,396249.7986965,0
+EVV.US,D,20200709,000000,8.7532,8.80102,8.73125,8.73856,355916.04103881,0
+EVV.US,D,20200710,000000,8.70739,8.73856,8.66001,8.69907,322333.93760786,0
+EVV.US,D,20200713,000000,8.70739,8.73856,8.65093,8.67463,473903.00896331,0
+EVV.US,D,20200714,000000,8.66001,8.69907,8.64374,8.68371,379935.37248348,0
+EVV.US,D,20200715,000000,8.66001,8.7752,8.66001,8.74588,396584.84156672,0
+EVV.US,D,20200716,000000,8.69183,8.73856,8.69183,8.73856,228287.40393601,0
+EVV.US,D,20200717,000000,8.7532,8.76059,8.71654,8.73125,185187.92142379,0
+EVV.US,D,20200720,000000,8.7752,8.81582,8.7532,8.7532,471303.72476045,0
+EVV.US,D,20200721,000000,8.80195,8.86301,8.7752,8.86301,408881.9956874,0
+EVV.US,D,20200722,000000,8.79269,8.89447,8.79269,8.89447,402291.37819505,0
+EVV.US,D,20200723,000000,8.91021,8.96017,8.88521,8.94351,607861.79474642,0
+EVV.US,D,20200724,000000,8.94351,8.95185,8.91021,8.91021,297508.34170771,0
+EVV.US,D,20200727,000000,8.95185,8.987,8.91021,8.93519,334329.55314533,0
+EVV.US,D,20200728,000000,8.93519,8.99533,8.93519,8.97867,318315.58473207,0
+EVV.US,D,20200729,000000,8.96572,9.10357,8.95924,9.09618,487446.30640453,0
+EVV.US,D,20200730,000000,9.02862,9.08971,9.02862,9.08138,331306.60182913,0
+EVV.US,D,20200731,000000,9.08138,9.11282,9.02862,9.08971,346406.22744172,0
+EVV.US,D,20200803,000000,9.08971,9.17019,9.08971,9.17019,283539.21558628,0
+EVV.US,D,20200804,000000,9.12856,9.21554,9.12856,9.18501,318688.45502312,0
+EVV.US,D,20200805,000000,9.19796,9.22201,9.1776,9.19796,533364.47216043,0
+EVV.US,D,20200806,000000,9.19796,9.23034,9.19055,9.22664,283466.80309497,0
+EVV.US,D,20200807,000000,9.20721,9.25625,9.19796,9.23868,456986.58636738,0
+EVV.US,D,20200810,000000,9.23868,9.27938,9.23868,9.2729,492034.2321597,0
+EVV.US,D,20200811,000000,9.27938,9.27938,9.21554,9.23034,413210.533414,0
+EVV.US,D,20200812,000000,9.30252,9.33399,9.21554,9.23034,341880.98712678,0
+EVV.US,D,20200813,000000,9.22201,9.26457,9.20721,9.22201,354362.95521779,0
+EVV.US,D,20200814,000000,9.23034,9.25255,9.1776,9.20258,234766.70073276,0
+EVV.US,D,20200817,000000,9.23868,9.2729,9.19796,9.23034,243556.7125506,0
+EVV.US,D,20200818,000000,9.22201,9.25625,9.22201,9.24792,356648.81221949,0
+EVV.US,D,20200819,000000,9.23868,9.2729,9.23034,9.23868,407309.45576425,0
+EVV.US,D,20200820,000000,9.2729,9.30252,9.23034,9.29419,324097.77620206,0
+EVV.US,D,20200821,000000,9.26457,9.29696,9.20721,9.23868,223028.31165696,0
+EVV.US,D,20200824,000000,9.25625,9.30991,9.25625,9.30252,272274.20966259,0
+EVV.US,D,20200825,000000,9.31732,9.31732,9.23034,9.26457,314134.03355499,0
+EVV.US,D,20200826,000000,9.25625,9.30252,9.23868,9.30252,339923.6882946,0
+EVV.US,D,20200827,000000,9.2729,9.30991,9.24792,9.24792,344620.77317845,0
+EVV.US,D,20200828,000000,9.27938,9.28677,9.23868,9.25625,240235.46500158,0
+EVV.US,D,20200831,000000,9.28677,9.29419,9.24792,9.2729,227201.2165664,0
+EVV.US,D,20200901,000000,9.28677,9.45982,9.28401,9.45982,242908.24247922,0
+EVV.US,D,20200902,000000,9.45151,9.4718,9.42092,9.43757,422912.72646561,0
+EVV.US,D,20200903,000000,9.41263,9.42092,9.28677,9.30991,393632.14117493,0
+EVV.US,D,20200904,000000,9.30252,9.38206,9.20721,9.31732,370584.4340539,0
+EVV.US,D,20200908,000000,9.28677,9.31732,9.23868,9.2729,528039.45209079,0
+EVV.US,D,20200909,000000,9.30991,9.35806,9.28677,9.32655,302155.71055275,0
+EVV.US,D,20200910,000000,9.383,9.39132,9.3201,9.33399,277643.5418538,0
+EVV.US,D,20200911,000000,9.33399,9.34964,9.26828,9.28677,214064.29370328,0
+EVV.US,D,20200914,000000,9.32655,9.35889,9.26365,9.28677,280282.8150444,0
+EVV.US,D,20200915,000000,9.30252,9.35806,9.28677,9.30252,179152.82662595,0
+EVV.US,D,20200916,000000,9.32655,9.33399,9.30344,9.32655,300124.91844581,0
+EVV.US,D,20200917,000000,9.28677,9.33399,9.26365,9.32655,306161.09402711,0
+EVV.US,D,20200918,000000,9.33399,9.3747,9.30991,9.34964,365196.728544,0
+EVV.US,D,20200921,000000,9.28677,9.33399,9.26365,9.27198,663389.20617706,0
+EVV.US,D,20200922,000000,9.27198,9.30991,9.27198,9.27198,327972.38487867,0
+EVV.US,D,20200923,000000,9.27938,9.27938,9.05733,9.07211,639626.02041054,0
+EVV.US,D,20200924,000000,9.0157,9.07211,8.96756,9.04992,522456.12477602,0
+EVV.US,D,20200925,000000,9.00735,9.02401,8.96017,9.0157,455470.24718373,0
+EVV.US,D,20200928,000000,9.06472,9.10265,9.00735,9.04158,283311.17027784,0
+EVV.US,D,20200929,000000,9.04158,9.05085,8.98146,9.0157,271347.97824394,0
+EVV.US,D,20200930,000000,9.03233,9.06472,9.00735,9.00735,592586.00143112,0
+EVV.US,D,20201001,000000,9.0157,9.06472,9.00735,9.06472,215852.9903169,0
+EVV.US,D,20201002,000000,8.99811,9.10265,8.987,9.08508,341033.65290015,0
+EVV.US,D,20201005,000000,9.09434,9.16002,9.08508,9.13504,289786.14394078,0
+EVV.US,D,20201006,000000,9.11839,9.22109,9.11839,9.18224,279489.51999038,0
+EVV.US,D,20201007,000000,9.21461,9.32655,9.21461,9.30991,321321.24351302,0
+EVV.US,D,20201008,000000,9.34964,9.45237,9.33399,9.45237,718776.11575885,0
+EVV.US,D,20201009,000000,9.51717,9.51717,9.33305,9.43851,302112.47921466,0
+EVV.US,D,20201012,000000,9.43851,9.48566,9.42187,9.48566,304026.54670875,0
+EVV.US,D,20201013,000000,9.48566,9.48943,9.44312,9.46906,239195.75132042,0
+EVV.US,D,20201014,000000,9.46906,9.51075,9.42187,9.47736,249375.65065798,0
+EVV.US,D,20201015,000000,9.45237,9.47736,9.42187,9.43851,165232.33575989,0
+EVV.US,D,20201016,000000,9.45237,9.47736,9.33951,9.3488,311406.13612128,0
+EVV.US,D,20201019,000000,9.39037,9.41999,9.3488,9.39785,682192.67668078,0
+EVV.US,D,20201020,000000,9.43851,9.54312,9.35713,9.53475,447063.91349148,0
+EVV.US,D,20201021,000000,9.53475,9.56625,9.46906,9.46906,270542.79457197,0
+EVV.US,D,20201022,000000,9.47736,9.51717,9.44681,9.47736,411906.02778702,0
+EVV.US,D,20201023,000000,9.46906,9.50236,9.44681,9.46906,464848.20519965,0
+EVV.US,D,20201026,000000,9.46906,9.53475,9.42187,9.53475,800410.93226409,0
+EVV.US,D,20201027,000000,9.52635,9.57272,9.495,9.56625,542648.40201598,0
+EVV.US,D,20201028,000000,9.46906,9.55787,9.42187,9.43851,1004752.4980302,0
+EVV.US,D,20201029,000000,9.42187,9.495,9.42187,9.46076,346079.8308391,0
+EVV.US,D,20201030,000000,9.46076,9.50236,9.36544,9.39785,775088.17597588,0
+EVV.US,D,20201102,000000,9.41356,9.47736,9.41356,9.46076,329109.36907055,0
+EVV.US,D,20201103,000000,9.46906,9.54312,9.46906,9.51717,325155.86320188,0
+EVV.US,D,20201104,000000,9.51717,9.60602,9.50236,9.58006,448799.65171594,0
+EVV.US,D,20201105,000000,9.6383,9.71893,9.6383,9.70216,309082.45169878,0
+EVV.US,D,20201106,000000,9.72717,9.74298,9.67719,9.73561,212092.94468622,0
+EVV.US,D,20201109,000000,9.78176,9.83085,9.75501,9.79011,599006.93592146,0
+EVV.US,D,20201110,000000,9.79835,9.89554,9.78176,9.87251,299024.68089134,0
+EVV.US,D,20201111,000000,9.90393,9.91314,9.7263,9.77537,461957.10946465,0
+EVV.US,D,20201112,000000,9.7263,9.75956,9.65511,9.67643,356801.20268627,0
+EVV.US,D,20201113,000000,9.68469,9.71796,9.66241,9.67643,342446.23687236,0
+EVV.US,D,20201116,000000,9.692,9.7263,9.60509,9.67643,497177.68060935,0
+EVV.US,D,20201117,000000,9.70119,9.74298,9.66981,9.74298,325685.44709354,0
+EVV.US,D,20201118,000000,9.71796,9.74482,9.692,9.7105,393181.45447532,0
+EVV.US,D,20201119,000000,9.75025,9.80683,9.70119,9.75956,362241.86658532,0
+EVV.US,D,20201120,000000,9.75956,9.79011,9.7263,9.77537,264858.95439613,0
+EVV.US,D,20201123,000000,9.78176,9.79835,9.75956,9.77537,305388.33385869,0
+EVV.US,D,20201124,000000,9.78176,9.80683,9.76781,9.78176,540052.36016348,0
+EVV.US,D,20201125,000000,9.79011,9.92066,9.77537,9.90393,663531.86959274,0
+EVV.US,D,20201127,000000,9.88632,9.92066,9.88632,9.90393,128635.92728037,0
+EVV.US,D,20201130,000000,9.88084,9.95374,9.8484,9.88632,370841.66051554,0
+EVV.US,D,20201201,000000,9.88084,9.95374,9.88084,9.91235,376258.54717866,0
+EVV.US,D,20201202,000000,9.87251,10.026,9.87251,10.0011,690207.7667633,0
+EVV.US,D,20201203,000000,9.9781,10.0669,9.97136,10.0408,572712.55530958,0
+EVV.US,D,20201204,000000,10.0761,10.1057,10.0344,10.0982,334040.98396355,0
+EVV.US,D,20201207,000000,10.0585,10.1316,10.0585,10.0835,509629.38676371,0
+EVV.US,D,20201208,000000,10.0491,10.1548,10.0491,10.1389,405209.49351635,0
+EVV.US,D,20201209,000000,10.1481,10.1592,10.0835,10.1316,596125.56723753,0
+EVV.US,D,20201210,000000,10.1232,10.1548,10.0576,10.1057,332629.48077479,0
+EVV.US,D,20201211,000000,10.0907,10.1389,10.0003,10.0086,313921.11921487,0
+EVV.US,D,20201214,000000,10.0168,10.0408,9.94275,9.96047,440202.01935261,0
+EVV.US,D,20201215,000000,10.0086,10.0484,9.92611,10.0003,619420.77376916,0
+EVV.US,D,20201216,000000,10.0335,10.0335,9.96968,10.0168,516470.74601698,0
+EVV.US,D,20201217,000000,10.0335,10.0335,9.97612,10.0335,510957.66962661,0
+EVV.US,D,20201218,000000,10.0576,10.1232,10.0306,10.0907,472739.00518515,0
+EVV.US,D,20201221,000000,10.0669,10.0872,9.98245,10.0408,448740.20862606,0
+EVV.US,D,20201222,000000,10.0408,10.0703,9.98434,10.0335,310912.21808359,0
+EVV.US,D,20201223,000000,10.0669,10.0713,9.99176,10.0335,362654.7258641,0
+EVV.US,D,20201224,000000,10.0168,10.0576,10.0003,10.0086,205938.96370863,0
+EVV.US,D,20201228,000000,10.0408,10.0835,10.0003,10.0752,343100.11086102,0
+EVV.US,D,20201229,000000,10.0835,10.1232,10.0771,10.1232,470501.78343883,0
+EVV.US,D,20201230,000000,10.1232,10.1805,10.1057,10.1723,352952.5328125,0
+EVV.US,D,20201231,000000,10.1888,10.238,10.1481,10.2296,752882.39916419,0
+EVV.US,D,20210104,000000,10.1481,10.1845,10.0669,10.0907,678082.45721155,0
+EVV.US,D,20210105,000000,10.1481,10.1631,10.0946,10.1149,340014.4741046,0
+EVV.US,D,20210106,000000,10.1316,10.2121,10.1232,10.1389,324369.05284859,0
+EVV.US,D,20210107,000000,10.1888,10.2777,10.1888,10.238,473557.15825858,0
+EVV.US,D,20210108,000000,10.2777,10.2777,10.2047,10.238,427382.84682446,0
+EVV.US,D,20210111,000000,10.2203,10.238,10.1723,10.1723,577130.79806274,0
+EVV.US,D,20210112,000000,10.2121,10.2251,10.1149,10.1389,602136.88479942,0
+EVV.US,D,20210113,000000,10.1888,10.608,10.0907,10.1548,514842.00535432,0
+EVV.US,D,20210114,000000,10.1316,10.1805,10.1232,10.1548,357610.70949207,0
+EVV.US,D,20210115,000000,10.1723,10.2472,10.1548,10.1805,366856.81192677,0
+EVV.US,D,20210119,000000,10.2131,10.2213,10.1481,10.2213,465147.58221596,0
+EVV.US,D,20210120,000000,10.2472,10.262,10.2305,10.2472,318951.08540205,0
+EVV.US,D,20210121,000000,10.2472,10.2787,10.2472,10.2787,273720.29792183,0
+EVV.US,D,20210122,000000,10.3463,10.3463,10.2787,10.2952,597017.21358572,0
+EVV.US,D,20210125,000000,10.312,10.3212,10.2574,10.3036,428797.59236357,0
+EVV.US,D,20210126,000000,10.3212,10.3212,10.2787,10.2787,356774.18309995,0
+EVV.US,D,20210127,000000,10.2703,10.3036,10.2305,10.262,655390.32784633,0
+EVV.US,D,20210128,000000,10.2787,10.3371,10.262,10.312,351812.30627028,0
+EVV.US,D,20210129,000000,10.262,10.312,10.2472,10.287,537325.54351325,0
+EVV.US,D,20210201,000000,10.2952,10.3287,10.262,10.2952,336600.27917868,0
+EVV.US,D,20210202,000000,10.3212,10.3535,10.312,10.3371,358031.13425501,0
+EVV.US,D,20210203,000000,10.3685,10.387,10.3212,10.3778,410190.82444815,0
+EVV.US,D,20210204,000000,10.3778,10.4016,10.3618,10.3942,441420.06230338,0
+EVV.US,D,20210205,000000,10.3942,10.4185,10.3371,10.4185,453378.93120349,0
+EVV.US,D,20210208,000000,10.5016,10.5016,10.436,10.4609,477684.67026305,0
+EVV.US,D,20210209,000000,10.4277,10.4767,10.4102,10.4609,755549.77272456,0
+EVV.US,D,20210210,000000,10.5267,10.5267,10.4008,10.4443,564357.0184396,0
+EVV.US,D,20210211,000000,10.4932,10.4932,10.4211,10.436,348151.69271722,0
+EVV.US,D,20210212,000000,10.4525,10.4932,10.3972,10.4525,358260.26034691,0
+EVV.US,D,20210216,000000,10.4767,10.4767,10.3676,10.4185,495620.27165452,0
+EVV.US,D,20210217,000000,10.4102,10.4443,10.3525,10.4443,469544.20930005,0
+EVV.US,D,20210218,000000,10.4443,10.4525,10.4102,10.4525,507315.42939224,0
+EVV.US,D,20210219,000000,10.436,10.5101,10.4277,10.4932,496928.01963186,0
+EVV.US,D,20210222,000000,10.484,10.5219,10.436,10.4932,431034.81410989,0
+EVV.US,D,20210223,000000,10.4932,10.4932,10.4525,10.484,331993.98010481,0
+EVV.US,D,20210224,000000,10.5267,10.5433,10.484,10.5267,506116.8405436,0
+EVV.US,D,20210225,000000,10.5267,10.5526,10.3676,10.4008,472731.43970098,0
+EVV.US,D,20210226,000000,10.3933,10.4341,10.3277,10.3933,320024.30337021,0
+EVV.US,D,20210301,000000,10.4008,10.5267,10.4008,10.5174,375331.23497655,0
+EVV.US,D,20210302,000000,10.5174,10.5682,10.4525,10.5526,589805.14560827,0
+EVV.US,D,20210303,000000,10.5526,10.5765,10.4609,10.4932,614183.29715913,0
+EVV.US,D,20210304,000000,10.4932,10.5267,10.386,10.436,426268.55908509,0
+EVV.US,D,20210305,000000,10.4932,10.5349,10.4443,10.5016,517021.94557767,0
+EVV.US,D,20210308,000000,10.5174,10.5267,10.4932,10.5016,513898.48140043,0
+EVV.US,D,20210309,000000,10.5526,10.5922,10.5349,10.5526,460953.06163743,0
+EVV.US,D,20210310,000000,10.5922,10.6191,10.5765,10.5922,334879.67192254,0
+EVV.US,D,20210311,000000,10.6099,10.6266,10.5609,10.5839,410792.82083112,0
+EVV.US,D,20210312,000000,10.5526,10.5839,10.5349,10.5839,435272.5660265,0
+EVV.US,D,20210315,000000,10.5839,10.6008,10.5488,10.6008,428412.83345453,0
+EVV.US,D,20210316,000000,10.6191,10.6191,10.5765,10.5922,458277.04180946,0
+EVV.US,D,20210317,000000,10.5765,10.6008,10.5349,10.6008,356551.54170876,0
+EVV.US,D,20210318,000000,10.6008,10.6008,10.448,10.4674,736740.89830357,0
+EVV.US,D,20210319,000000,10.4924,10.5433,10.4684,10.5101,444676.46284527,0
+EVV.US,D,20210322,000000,10.5433,10.5839,10.5304,10.5765,272984.28439077,0
+EVV.US,D,20210323,000000,10.5765,10.5922,10.5526,10.5922,296906.34532477,0
+EVV.US,D,20210324,000000,10.6008,10.6008,10.5526,10.5609,301466.17071019,0
+EVV.US,D,20210325,000000,10.5349,10.5922,10.5267,10.5765,245026.57804577,0
+EVV.US,D,20210326,000000,10.5765,10.6008,10.5526,10.6008,289250.07534842,0
+EVV.US,D,20210329,000000,10.6008,10.6008,10.5267,10.5267,405315.41029468,0
+EVV.US,D,20210330,000000,10.5267,10.5765,10.5267,10.5682,394890.17311346,0
+EVV.US,D,20210331,000000,10.5765,10.6266,10.5609,10.5609,509067.37936849,0
+EVV.US,D,20210401,000000,10.5609,10.6099,10.5526,10.5922,447883.14734835,0
+EVV.US,D,20210405,000000,10.5765,10.6008,10.5526,10.5839,638967.82328808,0
+EVV.US,D,20210406,000000,10.5682,10.5839,10.5526,10.5609,551063.38197588,0
+EVV.US,D,20210407,000000,10.5765,10.6349,10.5526,10.6349,1007720.3293903,0
+EVV.US,D,20210408,000000,10.6191,10.6516,10.5765,10.6266,501279.25381096,0
+EVV.US,D,20210409,000000,10.6516,10.6516,10.5922,10.6191,540172.32712668,0
+EVV.US,D,20210412,000000,10.6191,10.6349,10.5839,10.6099,674176.5058148,0
+EVV.US,D,20210413,000000,10.6349,10.6349,10.6099,10.6266,300775.55008413,0
+EVV.US,D,20210414,000000,10.6516,10.6516,10.6099,10.6266,617160.85557033,0
+EVV.US,D,20210415,000000,10.6516,10.694,10.6266,10.6774,675626.91720784,0
+EVV.US,D,20210416,000000,10.694,10.694,10.6432,10.6432,497599.18615575,0
+EVV.US,D,20210419,000000,10.6857,10.6857,10.6349,10.6609,623449.93447947,0
+EVV.US,D,20210420,000000,10.6692,10.6692,10.6191,10.6432,814873.97642323,0
+EVV.US,D,20210421,000000,10.6609,10.7108,10.6478,10.7024,564871.47136291,0
+EVV.US,D,20210422,000000,10.719,10.7282,10.6432,10.6692,376054.27910617,0
+EVV.US,D,20210423,000000,10.6857,10.7237,10.6692,10.7108,516442.64564722,0
+EVV.US,D,20210426,000000,10.719,10.745,10.7108,10.7282,573258.35095301,0
+EVV.US,D,20210427,000000,10.7282,10.745,10.7273,10.7282,379236.10558984,0
+EVV.US,D,20210428,000000,10.745,10.7525,10.6692,10.694,734385.87116095,0
+EVV.US,D,20210429,000000,10.7366,10.7783,10.719,10.7607,398322.74135806,0
+EVV.US,D,20210430,000000,10.77,10.8032,10.7607,10.8032,339684.83515162,0
+EVV.US,D,20210503,000000,10.8291,10.8699,10.8209,10.8457,504342.19411488,0
+EVV.US,D,20210504,000000,10.8634,10.8699,10.8291,10.8634,421929.21352398,0
+EVV.US,D,20210505,000000,10.8699,10.8968,10.8579,10.8968,437184.47195369,0
+EVV.US,D,20210506,000000,10.9217,10.9301,10.8968,10.906,561046.57872509,0
+EVV.US,D,20210507,000000,10.9301,10.9476,10.8875,10.9301,482834.60341341,0
+EVV.US,D,20210510,000000,10.9559,10.9559,10.906,10.9217,517617.4572599,0
+EVV.US,D,20210511,000000,10.906,10.9476,10.881,10.9217,500451.37368647,0
+EVV.US,D,20210512,000000,10.9217,10.9476,10.6682,10.7006,625720.66051282,0
+EVV.US,D,20210513,000000,10.7172,10.7691,10.6682,10.6923,599758.08042083,0
+EVV.US,D,20210514,000000,10.7006,10.8625,10.7006,10.8542,319835.16626605,0
+EVV.US,D,20210517,000000,10.8699,10.8699,10.8282,10.8282,364744.96106092,0
+EVV.US,D,20210518,000000,10.8457,10.906,10.8024,10.8875,398855.56760007,0
+EVV.US,D,20210519,000000,10.8625,10.906,10.8282,10.8791,347654.53232916,0
+EVV.US,D,20210520,000000,10.9134,10.9736,10.9051,10.9217,392727.52542534,0
+EVV.US,D,20210521,000000,10.9559,10.9559,10.8921,10.9217,322264.76746691,0
+EVV.US,D,20210524,000000,10.9384,10.9884,10.9301,10.9476,370227.77551463,0
+EVV.US,D,20210525,000000,10.9808,10.9808,10.9384,10.9559,347512.9496969,0
+EVV.US,D,20210526,000000,10.9559,10.9736,10.9476,10.9736,372280.18329061,0
+EVV.US,D,20210527,000000,10.9808,11.0069,10.9642,10.9736,311881.6808403,0
+EVV.US,D,20210528,000000,10.9976,11.0069,10.9559,10.9808,207407.74842035,0
+EVV.US,D,20210601,000000,10.9976,11.0411,10.9884,11.0328,372667.10376654,0
+EVV.US,D,20210602,000000,11.0411,11.0671,11.0161,11.0671,454373.25197962,0
+EVV.US,D,20210603,000000,11.0743,11.0836,10.9884,11.0328,420647.40434951,0
+EVV.US,D,20210604,000000,11.0494,11.0836,11.0411,11.0494,452328.40968781,0
+EVV.US,D,20210607,000000,11.0494,11.0743,11.0244,11.0494,459040.07492681,0
+EVV.US,D,20210608,000000,11.092,11.1168,11.0743,11.0743,352684.49851632,0
+EVV.US,D,20210609,000000,11.1253,11.1429,11.0836,11.1429,708034.2090261,0
+EVV.US,D,20210610,000000,11.1429,11.1939,11.1253,11.1511,415823.86780175,0
+EVV.US,D,20210611,000000,11.1511,11.1845,11.092,11.1076,381138.28446595,0
+EVV.US,D,20210614,000000,11.1511,11.1845,11.1253,11.1771,632702.52161491,0
+EVV.US,D,20210615,000000,11.2454,11.2454,11.1771,11.2187,796937.29424827,0
+EVV.US,D,20210616,000000,11.1679,11.3197,11.1679,11.2963,888460.19855891,0
+EVV.US,D,20210617,000000,11.3131,11.3222,11.2549,11.288,660210.62204373,0
+EVV.US,D,20210618,000000,11.3473,11.3659,11.2104,11.2104,717604.54649652,0
+EVV.US,D,20210621,000000,11.2963,11.3222,11.2454,11.2454,628930.58736625,0
+EVV.US,D,20210622,000000,11.2715,11.2963,11.2511,11.2549,486705.96973967,0
+EVV.US,D,20210623,000000,11.2788,11.3048,11.2631,11.288,507206.27026357,0
+EVV.US,D,20210624,000000,11.3048,11.3094,11.2631,11.2631,471313.45181152,0
+EVV.US,D,20210625,000000,11.288,11.288,11.2362,11.2631,517631.50744479,0
+EVV.US,D,20210628,000000,11.2963,11.2963,11.2631,11.2963,479173.98986034,0
+EVV.US,D,20210629,000000,11.2963,11.3222,11.2454,11.288,768680.210887,0
+EVV.US,D,20210630,000000,11.3131,11.3835,11.288,11.3473,598649.19659872,0
+EVV.US,D,20210701,000000,11.3751,11.4241,11.3308,11.3391,614346.49546043,0
+EVV.US,D,20210702,000000,11.3991,11.4159,11.3751,11.3835,544943.98606875,0
+EVV.US,D,20210706,000000,11.4333,11.4499,11.3391,11.3751,589272.31936627,0
+EVV.US,D,20210707,000000,11.3908,11.4241,11.3751,11.3991,464010.59802409,0
+EVV.US,D,20210708,000000,11.3908,11.4499,11.3566,11.4499,476823.28585152,0
+EVV.US,D,20210709,000000,11.4676,11.4676,11.4241,11.4426,446691.04320042,0
+EVV.US,D,20210712,000000,11.4426,11.4426,11.3649,11.3899,508082.78564342,0
+EVV.US,D,20210713,000000,11.4074,11.4426,11.3649,11.3649,486802.15946693,0
+EVV.US,D,20210714,000000,11.3991,11.4074,11.3121,11.3298,551472.9989043,0
+EVV.US,D,20210715,000000,11.3649,11.3899,11.2344,11.253,500602.68336979,0
+EVV.US,D,20210716,000000,11.2871,11.2955,11.1235,11.2095,1457725.0546554,0
+EVV.US,D,20210719,000000,11.2095,11.2437,11.1235,11.2437,709236.04022511,0
+EVV.US,D,20210720,000000,11.253,11.3381,11.2344,11.2613,507885.00227164,0
+EVV.US,D,20210721,000000,11.2613,11.3511,11.226,11.2344,664123.05814119,0
+EVV.US,D,20210722,000000,11.2778,11.3214,11.2095,11.2955,398105.50388415,0
+EVV.US,D,20210723,000000,11.3381,11.3381,11.2778,11.3298,469018.94854222,0
+EVV.US,D,20210726,000000,11.3214,11.3381,11.2955,11.3121,262660.64085406,0
+EVV.US,D,20210727,000000,11.3214,11.3741,11.3121,11.3557,380248.79968467,0
+EVV.US,D,20210728,000000,11.3741,11.4074,11.3381,11.3649,497210.10411291,0
+EVV.US,D,20210729,000000,11.3899,11.3991,11.3298,11.3464,336915.86794676,0
+EVV.US,D,20210730,000000,11.3557,11.4159,11.3557,11.4159,230874.79952089,0
+EVV.US,D,20210802,000000,11.4426,11.4676,11.3927,11.3991,545384.9457173,0
+EVV.US,D,20210803,000000,11.4333,11.5111,11.4159,11.5028,355613.42167215,0
+EVV.US,D,20210804,000000,11.5028,11.5111,11.4159,11.4159,421237.51211448,0
+EVV.US,D,20210805,000000,11.4584,11.5277,11.4381,11.5111,447705.89886217,0
+EVV.US,D,20210806,000000,11.5111,11.5703,11.5028,11.562,369725.21120929,0
+EVV.US,D,20210809,000000,11.5888,11.6156,11.562,11.5703,500030.94892352,0
+EVV.US,D,20210810,000000,11.5454,11.6305,11.5454,11.562,520883.58485287,0
+EVV.US,D,20210811,000000,11.6073,11.6156,11.5361,11.5703,387543.00720449,0
+EVV.US,D,20210812,000000,11.598,11.623,11.562,11.5888,335238.49202874,0
+EVV.US,D,20210813,000000,11.5888,11.6406,11.5111,11.562,367188.61244666,0
+EVV.US,D,20210816,000000,11.5703,11.6156,11.5361,11.5546,471497.18499842,0
+EVV.US,D,20210817,000000,11.598,11.6581,11.5185,11.5361,680839.53579845,0
+EVV.US,D,20210818,000000,11.5795,11.5795,11.5185,11.5454,257488.0112512,0
+EVV.US,D,20210819,000000,11.5546,11.5703,11.5111,11.5546,433291.48995837,0
+EVV.US,D,20210820,000000,11.5795,11.6073,11.5361,11.5361,311907.61964317,0
+EVV.US,D,20210823,000000,11.5546,11.6073,11.5546,11.5888,326344.72499947,0
+EVV.US,D,20210824,000000,11.598,11.623,11.5361,11.562,457342.16412318,0
+EVV.US,D,20210825,000000,11.5546,11.6073,11.5111,11.5277,622824.16086056,0
+EVV.US,D,20210826,000000,11.5703,11.5703,11.4666,11.4851,502842.06668302,0
+EVV.US,D,20210827,000000,11.5361,11.598,11.5147,11.562,344460.8172275,0
+EVV.US,D,20210830,000000,11.6406,11.6406,11.5454,11.5795,478376.37167253,0
+EVV.US,D,20210831,000000,11.598,11.599,11.5546,11.5795,521275.90924608,0
+EVV.US,D,20210901,000000,11.6073,11.6406,11.5888,11.598,340589.45090124,0
+EVV.US,D,20210902,000000,11.6156,11.6406,11.5703,11.6073,495299.27896919,0
+EVV.US,D,20210903,000000,11.6314,11.6499,11.5454,11.5795,515150.02863823,0
+EVV.US,D,20210907,000000,11.6073,11.6841,11.598,11.6499,629281.84198824,0
+EVV.US,D,20210908,000000,11.6674,11.7017,11.6499,11.6758,445998.26100749,0
+EVV.US,D,20210909,000000,11.6841,11.7201,11.6581,11.6674,747228.82092503,0
+EVV.US,D,20210910,000000,11.7109,11.7109,11.6674,11.6758,390179.03804474,0
+EVV.US,D,20210913,000000,11.7109,11.7109,11.6406,11.6406,529807.6138188,0
+EVV.US,D,20210914,000000,11.6674,11.6925,11.5703,11.5879,400213.03161621,0
+EVV.US,D,20210915,000000,11.5703,11.6758,11.5703,11.6758,376934.03683637,0
+EVV.US,D,20210916,000000,11.6674,11.7294,11.6674,11.6758,464605.02892287,0
+EVV.US,D,20210917,000000,11.7017,11.7201,11.6499,11.7017,273905.11189219,0
+EVV.US,D,20210920,000000,11.6499,11.7017,11.6082,11.6758,559689.11470896,0
+EVV.US,D,20210921,000000,11.7109,11.7109,11.6581,11.6758,806735.67702714,0
+EVV.US,D,20210922,000000,11.7017,11.7201,11.6841,11.7109,426051.32161118,0
+EVV.US,D,20210923,000000,11.7201,11.7637,11.7109,11.7452,342928.26629208,0
+EVV.US,D,20210924,000000,11.7452,11.7722,11.736,11.736,260382.34933655,0
+EVV.US,D,20210927,000000,11.7544,11.7544,11.6314,11.6581,394203.87562122,0
+EVV.US,D,20210928,000000,11.6674,11.6758,11.5537,11.5703,371192.91513755,0
+EVV.US,D,20210929,000000,11.5703,11.6499,11.5268,11.5537,339760.4899933,0
+EVV.US,D,20210930,000000,11.5971,11.623,11.5101,11.5352,889258.89753018,0
+EVV.US,D,20211001,000000,11.5352,11.6156,11.4834,11.5786,292691.28986065,0
+EVV.US,D,20211004,000000,11.5971,11.6314,11.5176,11.5352,398255.73278403,0
+EVV.US,D,20211005,000000,11.5971,11.6674,11.5786,11.6581,361054.0855712,0
+EVV.US,D,20211006,000000,11.6406,11.7109,11.5971,11.7109,375858.65730129,0
+EVV.US,D,20211007,000000,11.7294,11.736,11.6758,11.6758,489554.91492002,0
+EVV.US,D,20211008,000000,11.7109,11.7294,11.6674,11.7294,224431.16857807,0
+EVV.US,D,20211011,000000,11.737,11.7553,11.6925,11.6925,272751.91594853,0
+EVV.US,D,20211012,000000,11.7294,11.737,11.6712,11.6841,380283.38475514,0
+EVV.US,D,20211013,000000,11.7109,11.7294,11.6674,11.6758,278984.79411816,0
+EVV.US,D,20211014,000000,11.7201,11.7201,11.6581,11.6581,381918.61011854,0
+EVV.US,D,20211015,000000,11.6925,11.7294,11.6581,11.6674,331868.60922435,0
+EVV.US,D,20211018,000000,11.7017,11.7017,11.6581,11.6841,315895.71058229,0
+EVV.US,D,20211019,000000,11.7109,11.7814,11.6841,11.7294,468408.30589163,0
+EVV.US,D,20211020,000000,11.7294,11.737,11.6406,11.6581,443644.31464829,0
+EVV.US,D,20211021,000000,11.6406,11.6758,11.5777,11.6148,448023.64919714,0
+EVV.US,D,20211022,000000,11.6499,11.6499,11.5962,11.623,301432.66642315,0
+EVV.US,D,20211025,000000,11.6758,11.6758,11.6055,11.6314,284015.84108875,0
+EVV.US,D,20211026,000000,11.6406,11.6581,11.6148,11.6406,329658.40706433,0
+EVV.US,D,20211027,000000,11.6674,11.6841,11.6148,11.6314,335560.56549752,0
+EVV.US,D,20211028,000000,11.6314,11.6674,11.623,11.6499,419779.53523728,0
+EVV.US,D,20211029,000000,11.623,11.6499,11.623,11.6406,242218.70263661,0
+EVV.US,D,20211101,000000,11.6406,11.6758,11.6406,11.6499,349780.4333799,0
+EVV.US,D,20211102,000000,11.6758,11.6758,11.6406,11.6581,373652.77827509,0
+EVV.US,D,20211103,000000,11.6499,11.7294,11.6499,11.7294,313563.37989214,0
+EVV.US,D,20211104,000000,11.7553,11.7553,11.6758,11.7109,809484.10934644,0
+EVV.US,D,20211105,000000,11.7201,11.7553,11.7201,11.7553,404366.48242353,0
+EVV.US,D,20211108,000000,11.7553,11.773,11.7017,11.7294,656190.10760105,0
+EVV.US,D,20211109,000000,11.7462,11.7553,11.7109,11.7109,479007.5492087,0
+EVV.US,D,20211110,000000,11.7553,11.7822,11.7109,11.7294,458195.98305054,0
+EVV.US,D,20211111,000000,11.7553,11.7674,11.6925,11.7109,289843.42546376,0
+EVV.US,D,20211112,000000,11.7201,11.7294,11.7109,11.7201,220605.19515681,0
+EVV.US,D,20211115,000000,11.7294,11.737,11.7017,11.7017,244738.00886401,0
+EVV.US,D,20211116,000000,11.6925,11.7201,11.6581,11.6758,363884.65743285,0
+EVV.US,D,20211117,000000,11.6758,11.7109,11.6758,11.7109,292367.05482497,0
+EVV.US,D,20211118,000000,11.7109,11.7156,11.6758,11.6758,398997.15023235,0
+EVV.US,D,20211119,000000,11.7109,11.7294,11.6934,11.7294,410922.51484539,0
+EVV.US,D,20211122,000000,11.7109,11.7553,11.7109,11.7201,702089.90003826,0
+EVV.US,D,20211123,000000,11.7462,11.7508,11.6758,11.737,906778.39729254,0
+EVV.US,D,20211124,000000,11.7201,11.7553,11.6841,11.7294,447473.53041991,0
+EVV.US,D,20211126,000000,11.6841,11.7017,11.623,11.6397,322985.65002961,0
+EVV.US,D,20211129,000000,11.6758,11.7462,11.6489,11.7201,536897.55326611,0
+EVV.US,D,20211130,000000,11.7201,11.7201,11.6046,11.6138,592285.54363137,0
+EVV.US,D,20211201,000000,11.6758,11.7109,11.4704,11.5074,606959.34056374,0
+EVV.US,D,20211202,000000,11.5241,11.623,11.5241,11.5768,367498.79729748,0
+EVV.US,D,20211203,000000,11.6138,11.6305,11.5334,11.5601,326247.45448874,0
+EVV.US,D,20211206,000000,11.5861,11.6581,11.5861,11.6581,214772.20686457,0
+EVV.US,D,20211207,000000,11.6841,11.7294,11.6489,11.6925,311679.57433475,0
+EVV.US,D,20211208,000000,11.7294,11.7526,11.6489,11.6489,404036.84347056,0
+EVV.US,D,20211209,000000,11.6489,11.7553,11.6489,11.737,353382.68462652,0
+EVV.US,D,20211210,000000,11.7738,11.7915,11.7017,11.7017,327219.0788124,0
+EVV.US,D,20211213,000000,11.7017,11.7276,11.5314,11.5675,462633.67990582,0
+EVV.US,D,20211214,000000,11.5675,11.6073,11.487,11.4963,315808.16712266,0
+EVV.US,D,20211215,000000,11.5055,11.5499,11.4694,11.5406,290626.9934667,0
+EVV.US,D,20211216,000000,11.6036,11.6295,11.5406,11.5675,289364.63839438,0
+EVV.US,D,20211217,000000,11.5499,11.5898,11.5055,11.5759,243772.86924107,0
+EVV.US,D,20211220,000000,11.5759,11.6055,11.4241,11.4963,480210.46119114,0
+EVV.US,D,20211221,000000,11.5499,11.6572,11.5055,11.6387,295347.8555865,0
+EVV.US,D,20211222,000000,11.6572,11.7201,11.6221,11.7201,387919.11984591,0
+EVV.US,D,20211223,000000,11.7017,11.7553,11.6572,11.737,538775.95490627,0
+EVV.US,D,20211227,000000,11.7738,11.8359,11.7462,11.7822,358853.61046226,0
+EVV.US,D,20211228,000000,11.6749,11.8627,11.6664,11.8007,835766.60134032,0
+EVV.US,D,20211229,000000,11.8275,11.8627,11.7508,11.7822,432110.19364497,0
+EVV.US,D,20211230,000000,11.809,11.8275,11.7738,11.8275,233518.39584531,0
+EVV.US,D,20211231,000000,11.809,11.9082,11.7201,11.7294,773613.98734689,0
+EVV.US,D,20220103,000000,11.7738,11.8452,11.7462,11.7822,364167.82269738,0
+EVV.US,D,20220104,000000,11.8275,11.8359,11.7553,11.7915,327389.84259788,0
+EVV.US,D,20220105,000000,11.8359,11.8359,11.7294,11.737,381023.72142,0
+EVV.US,D,20220106,000000,11.7645,11.7738,11.6841,11.7462,327069.93069598,0
+EVV.US,D,20220107,000000,11.7738,11.7738,11.7109,11.7462,298178.42744817,0
+EVV.US,D,20220110,000000,11.7462,11.7738,11.6479,11.7553,407903.88666302,0
+EVV.US,D,20220111,000000,11.7738,11.7896,11.6749,11.7462,421291.55128709,0
+EVV.US,D,20220112,000000,11.7915,11.7915,11.7109,11.7645,364177.54974846,0
+EVV.US,D,20220113,000000,11.7294,11.7553,11.6026,11.6118,539825.39563848,0
+EVV.US,D,20220114,000000,11.6378,11.6378,11.4037,11.4666,835836.85226473,0
+EVV.US,D,20220118,000000,11.4122,11.4122,11.2327,11.2502,949670.3693819,0
+EVV.US,D,20220119,000000,11.2686,11.3409,11.2327,11.2955,576795.75519252,0
+EVV.US,D,20220120,000000,11.3955,11.4666,11.2778,11.2955,660579.16920098,0
+EVV.US,D,20220121,000000,11.2955,11.3362,11.0521,11.1328,1627774.4422625,0
+EVV.US,D,20220124,000000,11.0337,11.0743,10.6997,10.9707,1047720.1249612,0
+EVV.US,D,20220125,000000,10.8263,11.0521,10.8263,10.9615,510365.40029474,0
+EVV.US,D,20220126,000000,11.1244,11.1695,10.9707,11.1059,421106.73731674,0
+EVV.US,D,20220127,000000,11.0881,11.1419,11.0337,11.0337,384673.52713854,0
+EVV.US,D,20220128,000000,11.0697,11.0967,10.9707,11.0428,270657.35761789,0
+EVV.US,D,20220131,000000,11.0161,11.1059,10.9976,11.0881,329904.82569145,0
+EVV.US,D,20220201,000000,11.115,11.2233,11.0161,11.1964,425045.11221706,0
+EVV.US,D,20220202,000000,11.241,11.2594,11.1511,11.2141,409615.84765153,0
+EVV.US,D,20220203,000000,11.1964,11.2141,11.0881,11.1328,266618.46985653,0
+EVV.US,D,20220204,000000,11.1419,11.1474,10.98,11.0697,308281.59116058,0
+EVV.US,D,20220207,000000,11.1059,11.1105,11.0244,11.0697,278884.28125707,0
+EVV.US,D,20220208,000000,11.0881,11.0967,11.0244,11.0967,266602.25810476,0
+EVV.US,D,20220209,000000,11.1511,11.1623,11.0881,11.1244,417713.07727641,0
+EVV.US,D,20220210,000000,11.1244,11.1419,10.8607,10.906,531300.17576648,0
+EVV.US,D,20220211,000000,10.8791,10.9328,10.7423,10.7607,413289.43060601,0
+EVV.US,D,20220214,000000,10.7515,10.7875,10.5331,10.5692,817345.72817872,0
+EVV.US,D,20220215,000000,10.6516,10.6784,10.5784,10.6692,308128.11991036,0
+EVV.US,D,20220216,000000,10.7051,10.7237,10.6422,10.7237,412592.32527926,0
+EVV.US,D,20220217,000000,10.7145,10.7181,10.596,10.633,336638.1065995,0
+EVV.US,D,20220218,000000,10.7051,10.7607,10.6516,10.7423,560722.3436894,0
+EVV.US,D,20220222,000000,10.6784,10.7237,10.4777,10.5146,437557.34224474,0
+EVV.US,D,20220223,000000,10.5867,10.6238,10.4516,10.4693,377280.96832456,0
+EVV.US,D,20220224,000000,10.3054,10.5053,10.1592,10.4693,651095.29440675,0
+EVV.US,D,20220225,000000,10.5146,10.633,10.4711,10.5784,440140.41469582,0
+EVV.US,D,20220228,000000,10.5516,10.6609,10.5516,10.6609,495149.05006931,0
+EVV.US,D,20220301,000000,10.6784,10.7783,10.6609,10.7145,296745.30859036,0
+EVV.US,D,20220302,000000,10.77,10.8607,10.7515,10.77,371315.04366768,0
+EVV.US,D,20220303,000000,10.833,10.8875,10.7423,10.7875,294434.59356927,0
+EVV.US,D,20220304,000000,10.7875,10.7968,10.6959,10.7875,423072.68241654,0
+EVV.US,D,20220307,000000,10.7783,10.8236,10.5331,10.5784,608383.81315391,0
+EVV.US,D,20220308,000000,10.5692,10.6609,10.4961,10.5609,482533.0648302,0
+EVV.US,D,20220309,000000,10.6784,10.7145,10.5784,10.6145,343520.53562399,0
+EVV.US,D,20220310,000000,10.6609,10.6609,10.4952,10.5867,595465.20854814,0
+EVV.US,D,20220311,000000,10.6052,10.6794,10.5321,10.5507,274325.53665513,0
+EVV.US,D,20220314,000000,10.5321,10.596,10.2841,10.312,371204.80375554,0
+EVV.US,D,20220315,000000,10.3028,10.4498,10.2019,10.3583,448452.72022773,0
+EVV.US,D,20220316,000000,10.4127,10.6145,10.4127,10.5692,394934.48523501,0
+EVV.US,D,20220317,000000,10.5507,10.7061,10.4952,10.7061,464010.59802409,0
+EVV.US,D,20220318,000000,10.7709,10.8994,10.7339,10.8994,735847.09038848,0
+EVV.US,D,20220321,000000,10.9262,11.0095,10.6414,10.6794,397743.44142764,0
+EVV.US,D,20220322,000000,10.7154,10.7802,10.7154,10.7432,211904.88836552,0
+EVV.US,D,20220323,000000,10.7709,10.7709,10.7292,10.7525,258815.21333065,0
+EVV.US,D,20220324,000000,10.7525,10.7709,10.6886,10.7339,272514.14358901,0
+EVV.US,D,20220325,000000,10.7617,10.7709,10.5692,10.6238,226169.06836945,0
+EVV.US,D,20220328,000000,10.5692,10.6238,10.5136,10.5321,280210.40255309,0
+EVV.US,D,20220329,000000,10.5507,10.6968,10.5507,10.6968,337216.32574649,0
+EVV.US,D,20220330,000000,10.7061,10.7617,10.6609,10.6886,218554.94894773,0
+EVV.US,D,20220331,000000,10.6968,10.7802,10.6968,10.7339,316579.84650761,0
+EVV.US,D,20220401,000000,10.7339,10.8347,10.633,10.8347,197715.28241981,0
+EVV.US,D,20220404,000000,10.8441,10.9262,10.7987,10.9217,348034.96810437,0
+EVV.US,D,20220405,000000,10.9078,10.9818,10.8347,10.8717,299314.33085657,0
+EVV.US,D,20220406,000000,10.8441,10.8717,10.6609,10.7987,277425.22359641,0
+EVV.US,D,20220407,000000,10.881,10.917,10.7292,10.8533,373538.21522913,0
+EVV.US,D,20220408,000000,10.8254,10.8893,10.7607,10.8162,158585.51752803,0
+EVV.US,D,20220411,000000,10.77,10.77,10.4555,10.4647,381122.07271416,0
+EVV.US,D,20220412,000000,10.5108,10.5755,10.4185,10.437,277730.00453,0
+EVV.US,D,20220413,000000,10.5202,10.5571,10.4647,10.4739,275782.43274889,0
+EVV.US,D,20220414,000000,10.5294,10.5507,10.4092,10.4185,235151.45964179,0
+EVV.US,D,20220418,000000,10.4277,10.5202,10.3812,10.437,329303.91009197,0
+EVV.US,D,20220419,000000,10.4,10.5108,10.4,10.4647,395482.44244535,0
+EVV.US,D,20220420,000000,10.4647,10.5663,10.4462,10.5571,444992.05161336,0
+EVV.US,D,20220421,000000,10.5663,10.6866,10.4277,10.4831,765738.31832972,0
+EVV.US,D,20220422,000000,10.4739,10.4839,10.4,10.4092,186963.64863599,0
+EVV.US,D,20220425,000000,10.437,10.4507,10.3212,10.3627,296669.65374871,0
+EVV.US,D,20220426,000000,10.3351,10.4831,10.2796,10.2981,327814.59049464,0
+EVV.US,D,20220427,000000,10.3351,10.3627,10.2057,10.2426,328094.51340881,0
+EVV.US,D,20220428,000000,10.2518,10.2889,10.1592,10.2611,340211.17669293,0
+EVV.US,D,20220429,000000,10.2611,10.2611,10.0854,10.1499,302258.38498073,0
+EVV.US,D,20220502,000000,10.0854,10.1316,9.89104,9.91868,619202.45551179,0
+EVV.US,D,20220503,000000,9.9373,10.002,9.90024,9.90024,295116.56792769,0
+EVV.US,D,20220504,000000,9.9373,10.0854,9.92799,10.0854,267755.45404839,0
+EVV.US,D,20220505,000000,10.0576,10.2703,9.9373,10.002,286514.61243057,0
+EVV.US,D,20220506,000000,10.0112,10.0205,9.87251,9.90947,308786.31703282,0
+EVV.US,D,20220509,000000,9.85388,9.91403,9.67816,9.67816,412140.55779619,0
+EVV.US,D,20220510,000000,9.7614,9.80585,9.69679,9.73368,358520.72915893,0
+EVV.US,D,20220511,000000,9.69641,9.81771,9.58425,9.64954,380571.60257307,0
+EVV.US,D,20220512,000000,9.63091,9.64022,9.38338,9.45341,582977.18107377,0
+EVV.US,D,20220513,000000,9.52816,9.55616,9.45813,9.5375,454426.07680412,0
+EVV.US,D,20220516,000000,9.48141,9.48141,9.40673,9.44407,15464.585226003,0
+EVV.US,D,20220517,000000,9.52816,9.63091,9.50019,9.62158,502019.87401877,0
+EVV.US,D,20220518,000000,9.63091,9.63091,9.5375,9.60291,324531.48267855,0
+EVV.US,D,20220519,000000,9.61226,9.67759,9.44407,9.64954,475914.42092994,0
+EVV.US,D,20220520,000000,9.70575,9.84506,9.70575,9.82712,967178.88253241,0
+EVV.US,D,20220523,000000,9.82712,9.86917,9.64954,9.66816,346952.24087967,0
+EVV.US,D,20220524,000000,9.66816,9.73368,9.5795,9.66816,394762.28108308,0
+EVV.US,D,20220525,000000,9.70575,9.70575,9.59358,9.64954,388256.79275286,0
+EVV.US,D,20220526,000000,9.67759,9.79902,9.65635,9.76169,407422.13051425,0
+EVV.US,D,20220527,000000,9.78971,9.98117,9.77575,9.9673,319746.30366981,0
+EVV.US,D,20220531,000000,9.99523,10.0605,9.84574,9.91126,293923.46518014,0
+EVV.US,D,20220601,000000,9.98592,9.98592,9.84574,9.92987,274093.34080478,0
+EVV.US,D,20220602,000000,9.93918,9.99523,9.91472,9.92987,265800.10103281,0
+EVV.US,D,20220603,000000,9.92056,9.97661,9.90191,9.93918,269731.01318496,0
+EVV.US,D,20220606,000000,10.0234,10.0605,9.93918,9.9673,223497.83398376,0
+EVV.US,D,20220607,000000,9.9673,10.1167,9.957,10.1167,269204.32234105,0
+EVV.US,D,20220608,000000,10.0698,10.0747,10.0139,10.0327,249868.77351424,0
+EVV.US,D,20220609,000000,10.0327,10.0327,9.92056,9.95799,155879.0796019,0
+EVV.US,D,20220610,000000,9.90132,9.99562,9.81643,9.82585,285569.06622716,0
+EVV.US,D,20220613,000000,9.61841,9.71262,9.41093,9.44866,478947.4459597,0
+EVV.US,D,20220614,000000,9.49581,9.57121,9.36653,9.46753,352618.18790925,0
+EVV.US,D,20220615,000000,9.33549,9.45809,9.29779,9.33549,661840.98296818,0
+EVV.US,D,20220616,000000,9.25063,9.3072,9.09975,9.12804,549245.84023271,0
+EVV.US,D,20220617,000000,9.19406,9.26948,9.18274,9.26008,344087.7868905,0
+EVV.US,D,20220621,000000,9.3638,9.50525,9.19406,9.23177,528372.65733218,0
+EVV.US,D,20220622,000000,9.13749,9.39209,9.09343,9.3638,308374.42101433,0
+EVV.US,D,20220623,000000,9.41093,9.60901,9.40152,9.59015,532325.01991259,0
+EVV.US,D,20220624,000000,9.59015,9.66558,9.57121,9.62783,300550.29138775,0
+EVV.US,D,20220627,000000,9.66558,9.73154,9.58072,9.675,240573.42783521,0
+EVV.US,D,20220628,000000,9.73154,9.78817,9.59482,9.63724,266858.17667288,0
+EVV.US,D,20220629,000000,9.69382,9.71262,9.61841,9.675,190369.83327678,0
+EVV.US,D,20220630,000000,9.58072,9.75986,9.58072,9.74094,413143.31318811,0
+EVV.US,D,20220701,000000,9.64666,9.8777,9.64666,9.82585,211546.30989826,0
+EVV.US,D,20220705,000000,9.79768,9.8824,9.73154,9.81643,269882.630142,0
+EVV.US,D,20220706,000000,9.84466,9.90132,9.78817,9.79768,316156.13193868,0
+EVV.US,D,20220707,000000,9.85408,9.8824,9.81643,9.8824,177174.43548014,0
+EVV.US,D,20220708,000000,9.85378,9.89672,9.80634,9.85378,201571.34765905,0
+EVV.US,D,20220711,000000,9.82525,9.85868,9.65395,9.692,315393.42301987,0
+EVV.US,D,20220712,000000,9.72058,9.75869,9.61582,9.65395,353761.60668316,0
+EVV.US,D,20220713,000000,9.60631,9.65395,9.57776,9.64445,227923.54344674,0
+EVV.US,D,20220714,000000,9.60631,9.83477,9.57776,9.83477,252735.9282007,0
+EVV.US,D,20220715,000000,9.8824,9.8824,9.53016,9.56826,730639.2851466,0
+EVV.US,D,20220718,000000,9.692,9.7968,9.59682,9.76819,358455.61453422,0
+EVV.US,D,20220719,000000,9.80634,9.87584,9.76344,9.86329,257661.01274167,0
+EVV.US,D,20220720,000000,9.86329,9.88231,9.71108,9.7968,306565.24311651,0
+EVV.US,D,20220721,000000,9.85378,9.93007,9.76819,9.93007,359823.16839908,0
+EVV.US,D,20220722,000000,9.95869,10.0156,9.75869,9.86329,373606.89295255,0
+EVV.US,D,20220725,000000,9.87289,9.95899,9.83477,9.92056,197251.26390622,0
+EVV.US,D,20220726,000000,9.92056,9.96819,9.90152,9.96819,209152.76378545,0
+EVV.US,D,20220727,000000,9.99661,10.1395,9.90541,10.0729,236344.18809698,0
+EVV.US,D,20220728,000000,10.1109,10.3299,10.0829,10.2537,357404.2155951,0
+EVV.US,D,20220729,000000,10.3681,10.4061,10.3108,10.4061,267640.37470025,0
+EVV.US,D,20220801,000000,10.4823,10.6726,10.4348,10.6155,515702.25167311,0
+EVV.US,D,20220802,000000,10.6822,10.7107,10.5869,10.6822,409794.5529419,0
+EVV.US,D,20220803,000000,10.6155,10.7964,10.6155,10.7773,313030.13869119,0
+EVV.US,D,20220804,000000,10.8154,10.8536,10.6822,10.8059,283134.06675909,0
+EVV.US,D,20220805,000000,10.7392,10.7848,10.6869,10.6917,195365.88818622,0
+EVV.US,D,20220808,000000,10.7487,10.8154,10.7202,10.7678,217081.84529533,0
+EVV.US,D,20220809,000000,10.7487,10.8442,10.7202,10.7964,340277.23147801,0
+EVV.US,D,20220810,000000,10.8829,10.9117,10.7483,10.7483,323678.92280306,0
+EVV.US,D,20220811,000000,10.8348,10.8348,10.6812,10.7195,301595.40111477,0
+EVV.US,D,20220812,000000,10.7868,10.7868,10.6043,10.6812,312158.26228059,0
+EVV.US,D,20220815,000000,10.7291,10.7381,10.6427,10.6812,200694.36215062,0
+EVV.US,D,20220816,000000,10.7099,10.7195,10.6043,10.6908,271347.6809973,0
+EVV.US,D,20220817,000000,10.5658,10.6716,10.4891,10.4987,340056.2507155,0
+EVV.US,D,20220818,000000,10.5946,10.6043,10.4698,10.5179,305419.31093756,0
+EVV.US,D,20220819,000000,10.4698,10.5275,10.4025,10.4121,245578.71395843,0
+EVV.US,D,20220822,000000,10.3642,10.3738,10.297,10.345,192582.21803431,0
+EVV.US,D,20220823,000000,10.345,10.3642,10.2585,10.2585,339379.5446483,0
+EVV.US,D,20220824,000000,10.2681,10.345,10.2585,10.3162,151388.51700836,0
+EVV.US,D,20220825,000000,10.3738,10.393,10.2777,10.3258,238784.58504377,0
+EVV.US,D,20220826,000000,10.3354,10.345,10.2393,10.2585,132509.45881981,0
+EVV.US,D,20220829,000000,10.2489,10.3738,10.2297,10.2489,239129.18459491,0
+EVV.US,D,20220830,000000,10.2585,10.2585,10.0856,10.0953,226106.23660326,0
+EVV.US,D,20220831,000000,10.1433,10.2681,10.1145,10.1817,199516.8935937,0
+EVV.US,D,20220901,000000,10.2201,10.2201,10.0376,10.1625,267693.46823445,0
+EVV.US,D,20220902,000000,10.2297,10.2297,10.1433,10.1433,181730.97597523,0
+EVV.US,D,20220906,000000,10.1721,10.2105,9.98958,10.0088,194225.05214821,0
+EVV.US,D,20220907,000000,10.0184,10.2009,10.0139,10.1817,161934.72079406,0
+EVV.US,D,20220908,000000,10.2105,10.2297,10.1337,10.1721,250119.93221245,0
+EVV.US,D,20220909,000000,10.2206,10.2303,10.0654,10.0848,191458.75520595,0
+EVV.US,D,20220912,000000,10.1236,10.1721,9.9878,10.0169,223515.32976092,0
+EVV.US,D,20220913,000000,9.94908,9.96849,9.83271,9.89084,278773.08862786,0
+EVV.US,D,20220914,000000,9.90054,9.93938,9.83271,9.86172,179830.31915377,0
+EVV.US,D,20220915,000000,9.86172,9.90054,9.72601,9.74541,180530.54158012,0
+EVV.US,D,20220916,000000,9.67753,9.69692,9.56601,9.67753,360906.39484809,0
+EVV.US,D,20220919,000000,9.72601,9.75511,9.60965,9.63874,276539.38940038,0
+EVV.US,D,20220920,000000,9.64844,9.67753,9.55146,9.60965,341082.5720181,0
+EVV.US,D,20220921,000000,9.61934,9.64136,9.55146,9.58056,238011.68712039,0
+EVV.US,D,20220922,000000,9.58056,9.5825,9.4254,9.49328,226585.37712943,0
+EVV.US,D,20220923,000000,9.40601,9.4254,9.18298,9.25086,385451.30496495,0
+EVV.US,D,20220926,000000,9.21207,9.23146,8.99874,9.01813,376293.75688555,0
+EVV.US,D,20220927,000000,8.99874,9.06662,8.9649,8.98904,369614.31556682,0
+EVV.US,D,20220928,000000,9.04723,9.16359,9.01813,9.16359,278141.96031428,0
+EVV.US,D,20220929,000000,9.07631,9.1151,8.95996,8.96965,235956.3950796,0
+EVV.US,D,20220930,000000,8.94056,9.1054,8.92117,8.93086,339628.50188387,0
+EVV.US,D,20221003,000000,9.04723,9.09571,8.98526,9.05692,340453.50621534,0
+EVV.US,D,20221004,000000,9.21207,9.33813,9.1279,9.29934,314044.08630934,0
+EVV.US,D,20221005,000000,9.23146,9.28975,9.18308,9.23146,183401.55665366,0
+EVV.US,D,20221006,000000,9.30903,9.30903,9.14419,9.17328,159791.9951976,0
+EVV.US,D,20221007,000000,9.15389,9.20238,9.08611,9.18298,238142.65655801,0
+EVV.US,D,20221010,000000,9.14419,9.18298,8.98904,8.98904,313569.70881875,0
+EVV.US,D,20221011,000000,8.97935,9.06662,8.97935,9.01813,213102.74384226,0
+EVV.US,D,20221012,000000,8.94952,9.04754,8.91031,8.92991,239137.26359858,0
+EVV.US,D,20221013,000000,8.82209,8.94952,8.82209,8.8809,281545.59109225,0
+EVV.US,D,20221014,000000,8.8907,8.9005,8.71426,8.76328,314168.480113,0
+EVV.US,D,20221017,000000,8.8711,8.90394,8.81228,8.83189,308790.16155283,0
+EVV.US,D,20221018,000000,9.02794,9.08675,8.92011,8.92991,264188.47576925,0
+EVV.US,D,20221019,000000,8.93972,8.96913,8.80248,8.83189,349194.88175284,0
+EVV.US,D,20221020,000000,8.8711,8.97892,8.84169,8.8711,420222.96434654,0
+EVV.US,D,20221021,000000,8.8613,8.97892,8.81228,8.97892,178448.56996683,0
+EVV.US,D,20221024,000000,8.95932,9.09655,8.94952,9.05735,339705.29160739,0
+EVV.US,D,20221025,000000,9.01813,9.18477,8.99,9.16517,303712.79215335,0
+EVV.US,D,20221026,000000,9.17497,9.25339,9.08675,9.13576,333184.38640317,0
+EVV.US,D,20221027,000000,9.15537,9.21418,9.10635,9.10635,187237.30562616,0
+EVV.US,D,20221028,000000,9.12596,9.20438,9.10635,9.17497,206065.50125338,0
+EVV.US,D,20221031,000000,9.17497,9.2632,9.17497,9.2632,237034.70014021,0
+EVV.US,D,20221101,000000,9.34161,9.42003,9.3122,9.41023,239693.2544209,0
+EVV.US,D,20221102,000000,9.40042,9.47884,9.38082,9.45924,310895.78551114,0
+EVV.US,D,20221103,000000,9.43964,9.43964,9.3122,9.40042,236516.4554838,0
+EVV.US,D,20221104,000000,9.45924,9.53364,9.42983,9.48864,240434.91557288,0
+EVV.US,D,20221107,000000,9.49845,9.63568,9.48864,9.60627,368325.04670741,0
+EVV.US,D,20221108,000000,9.63568,9.73371,9.55727,9.7043,314497.99393982,0
+EVV.US,D,20221109,000000,9.75381,9.75381,9.44684,9.49635,392319.24258846,0
+EVV.US,D,20221110,000000,9.66469,9.75381,9.62686,9.74391,331051.92898135,0
+EVV.US,D,20221111,000000,9.81322,9.86273,9.60527,9.65479,241048.99407357,0
+EVV.US,D,20221114,000000,9.63498,9.65479,9.50625,9.50625,236564.19722956,0
+EVV.US,D,20221115,000000,9.55576,9.76371,9.55576,9.74391,377141.01773697,0
+EVV.US,D,20221116,000000,9.74391,9.86273,9.72163,9.79342,295152.34712868,0
+EVV.US,D,20221117,000000,9.734,9.87264,9.71252,9.87264,223124.95462652,0
+EVV.US,D,20221118,000000,9.93205,10.041,9.87264,9.93205,359727.96842797,0
+EVV.US,D,20221121,000000,9.90234,10.0311,9.88254,10.0113,274618.82444703,0
+EVV.US,D,20221122,000000,10.041,10.1994,9.95186,10.1994,341289.90925709,0
+EVV.US,D,20221123,000000,10.2489,10.3479,10.1777,10.239,384892.71793391,0
+EVV.US,D,20221125,000000,10.3083,10.3876,10.2687,10.3479,157906.05127598,0
+EVV.US,D,20221128,000000,10.338,10.3826,10.135,10.2291,412206.45363305,0
+EVV.US,D,20221129,000000,10.2291,10.2885,10.1598,10.239,310589.09663499,0
+EVV.US,D,20221130,000000,10.239,10.338,10.2055,10.2984,360071.32148516,0
+EVV.US,D,20221201,000000,10.3975,10.4321,10.1994,10.239,321440.063104,0
+EVV.US,D,20221202,000000,10.1994,10.1994,10.0806,10.1103,333085.79091421,0
+EVV.US,D,20221205,000000,10.0806,10.1499,10.0014,10.0608,274160.34712949,0
+EVV.US,D,20221206,000000,10.0311,10.1796,10.0311,10.14,333400.86783727,0
+EVV.US,D,20221207,000000,10.1499,10.2191,10.0551,10.1301,388350.48519216,0
+EVV.US,D,20221208,000000,10.14,10.2291,10.0905,10.14,275817.53056138,0
+EVV.US,D,20221209,000000,10.11,10.13,9.75,9.79,499875,0
+EVV.US,D,20221212,000000,9.78,9.84,9.7101,9.78,389407,0
+EVV.US,D,20221213,000000,9.9,9.96,9.665,9.71,575573,0
+EVV.US,D,20221214,000000,9.71,9.7799,9.65,9.74,384650,0
+EVV.US,D,20221215,000000,9.71,9.77,9.66,9.75,414316,0
+EVV.US,D,20221216,000000,9.7,9.76,9.615,9.76,368626,0
+EVV.US,D,20221219,000000,9.82,9.8326,9.62,9.65,446030,0
+EVV.US,D,20221220,000000,9.65,9.71,9.54,9.57,530021,0
+EVV.US,D,20221221,000000,9.57,9.6031,9.52,9.58,539890,0
+EVV.US,D,20221222,000000,9.6,9.605,9.35,9.42,619025,0
+EVV.US,D,20221223,000000,9.49,9.58,9.41,9.54,495571,0
+EVV.US,D,20221227,000000,9.48,9.63,9.33,9.39,733060,0
+EVV.US,D,20221228,000000,9.38,9.49,9.26,9.32,758877,0
+EVV.US,D,20221229,000000,9.34,9.455,9.28,9.44,766654,0
+EVV.US,D,20221230,000000,9.35,9.5,9.29,9.39,988336,0
+EVV.US,D,20230103,000000,9.48,9.5244,9.38,9.5,427459,0
+EVV.US,D,20230104,000000,9.55,9.65,9.5,9.62,254515,0
+EVV.US,D,20230105,000000,9.55,9.6,9.52,9.58,232458,0
+EVV.US,D,20230106,000000,9.63,9.73,9.6225,9.71,315877,0
+EVV.US,D,20230109,000000,9.78,9.9,9.74,9.87,430932,0
+EVV.US,D,20230110,000000,9.87,9.9,9.78,9.9,356579,0
+EVV.US,D,20230111,000000,9.94,10.01,9.9001,9.98,333079,0
+EVV.US,D,20230112,000000,9.9,10,9.83,10,336312,0
+EVV.US,D,20230113,000000,9.99,10,9.86,9.89,266659,0
+EVV.US,D,20230117,000000,9.94,10.01,9.91,10.01,429418,0
+EVV.US,D,20230118,000000,10.06,10.11,10.0158,10.04,414378,0
+EVV.US,D,20230119,000000,10.06,10.08,10.0101,10.08,249263,0
+EVV.US,D,20230120,000000,10.11,10.19,10.08,10.12,592510,0
+EVV.US,D,20230123,000000,10.17,10.26,10.14,10.22,359748,0
+EVV.US,D,20230124,000000,10.2,10.27,10.18,10.25,365658,0
+EVV.US,D,20230125,000000,10.22,10.26,10.18,10.26,254947,0
+EVV.US,D,20230126,000000,10.3,10.34,10.27,10.27,257984,0
+EVV.US,D,20230127,000000,10.25,10.3315,10.21,10.25,376879,0
+EVV.US,D,20230130,000000,10.28,10.34,10.265,10.3,300191,0
+EVV.US,D,20230131,000000,10.32,10.37,10.24,10.28,341987,0
+EVV.US,D,20230201,000000,10.32,10.39,10.255,10.35,308781,0
+EVV.US,D,20230202,000000,10.46,10.52,10.38,10.44,345294,0
+EVV.US,D,20230203,000000,10.44,10.51,10.32,10.39,306349,0
+EVV.US,D,20230206,000000,10.37,10.47,10.325,10.43,396652,0
+EVV.US,D,20230207,000000,10.43,10.51,10.38,10.51,444406,0
+EVV.US,D,20230208,000000,10.51,10.569,10.38,10.43,473634,0
+EVV.US,D,20230209,000000,10.53,10.5499,10.47,10.5,341278,0
+EVV.US,D,20230210,000000,10.38,10.43,10.33,10.42,299774,0
+EVV.US,D,20230213,000000,10.43,10.46,10.29,10.38,360435,0
+EVV.US,D,20230214,000000,10.38,10.41,10.315,10.38,204851,0
+EVV.US,D,20230215,000000,10.37,10.395,10.265,10.31,226435,0
+EVV.US,D,20230216,000000,10.29,10.34,10.26,10.29,263928,0
+EVV.US,D,20230217,000000,10.26,10.308,10.12,10.21,366786,0
+EVV.US,D,20230221,000000,10.23,10.23,9.94,9.96,504420,0
+EVV.US,D,20230222,000000,10.02,10.05,9.942,9.98,378694,0
+EVV.US,D,20230223,000000,10.04,10.12,10,10.12,178922,0
+EVV.US,D,20230224,000000,10.07,10.2428,10,10.03,235215,0
+EVV.US,D,20230227,000000,10.08,10.1618,10.04,10.12,170070,0
+EVV.US,D,20230228,000000,10.17,10.235,10.15,10.19,195901,0
+EVV.US,D,20230301,000000,10.21,10.23,10.08,10.1,174440,0
+EVV.US,D,20230302,000000,10.06,10.14,10.01,10.08,545346,0
+EVV.US,D,20230303,000000,10.15,10.29,10.15,10.21,359951,0
+EVV.US,D,20230306,000000,10.25,10.32,10.2101,10.24,231472,0
+EVV.US,D,20230307,000000,10.27,10.27,10.17,10.25,273146,0
+EVV.US,D,20230308,000000,10.28,10.38,10.27,10.34,636712,0
+EVV.US,D,20230309,000000,10.35,10.35,10.09,10.09,346458,0
+EVV.US,D,20230310,000000,10.02,10.0488,9.88,9.98,390307,0
+EVV.US,D,20230313,000000,9.94,9.96,9.58,9.6,632562,0
+EVV.US,D,20230314,000000,9.77,9.77,9.68,9.77,163591,0
+EVV.US,D,20230315,000000,9.62,9.7015,9.55,9.62,243496,0
+EVV.US,D,20230316,000000,9.6,9.74,9.558,9.71,257458,0
+EVV.US,D,20230317,000000,9.69,9.74,9.56,9.62,255887,0
+EVV.US,D,20230320,000000,9.68,9.75,9.66,9.68,329449,0
+EVV.US,D,20230321,000000,9.77,9.8,9.71,9.76,181533,0
+EVV.US,D,20230322,000000,9.76,9.7601,9.62,9.64,469813,0
+EVV.US,D,20230323,000000,9.77,9.79,9.6199,9.66,254527,0
+EVV.US,D,20230324,000000,9.67,9.72,9.62,9.68,194002,0
+EVV.US,D,20230327,000000,9.71,9.775,9.71,9.75,171972,0
+EVV.US,D,20230328,000000,9.79,9.815,9.665,9.72,140195,0
+EVV.US,D,20230329,000000,9.74,9.82,9.73,9.81,205695,0
+EVV.US,D,20230330,000000,9.82,9.96,9.82,9.94,218737,0
+EVV.US,D,20230331,000000,9.94,10.0655,9.85,9.85,810255,0
+EVV.US,D,20230403,000000,9.91,10.03,9.8,9.85,344329,0
+EVV.US,D,20230404,000000,9.63,9.728,9.5534,9.59,755119,0
+EVV.US,D,20230405,000000,9.56,9.66,9.56,9.59,376271,0
+EVV.US,D,20230406,000000,9.58,9.6493,9.48,9.51,587810,0
+EVV.US,D,20230410,000000,9.56,9.7,9.53,9.7,442504,0
+EVV.US,D,20230411,000000,9.73,9.76,9.67,9.72,333686,0
+EVV.US,D,20230412,000000,9.65,9.7,9.63,9.65,277308,0
+EVV.US,D,20230413,000000,9.66,9.69,9.6,9.66,263252,0
+EVV.US,D,20230414,000000,9.69,9.695,9.585,9.62,241777,0
+EVV.US,D,20230417,000000,9.58,9.6199,9.45,9.48,476972,0
+EVV.US,D,20230418,000000,9.51,9.53,9.46,9.53,353495,0
+EVV.US,D,20230419,000000,9.52,9.54,9.47,9.53,200748,0
+EVV.US,D,20230420,000000,9.56,9.61,9.43,9.44,341000,0
+EVV.US,D,20230421,000000,9.5,9.5614,9.39,9.39,589344,0
+EVV.US,D,20230424,000000,9.4,9.5,9.4,9.45,306229,0
+EVV.US,D,20230425,000000,9.47,9.47,9.41,9.42,178981,0
+EVV.US,D,20230426,000000,9.4,9.42,9.36,9.41,259887,0
+EVV.US,D,20230427,000000,9.45,9.46,9.41,9.44,251201,0
+EVV.US,D,20230428,000000,9.44,9.4982,9.32,9.35,664336,0
+EVV.US,D,20230501,000000,9.4,9.41,9.32,9.36,251032,0
+EVV.US,D,20230502,000000,9.36,9.36,9.25,9.32,288060,0
+EVV.US,D,20230503,000000,9.36,9.44,9.3,9.36,486578,0
+EVV.US,D,20230504,000000,9.37,9.378,9.3201,9.36,353981,0
+EVV.US,D,20230505,000000,9.42,9.46,9.37,9.38,357183,0
+EVV.US,D,20230508,000000,9.42,9.43,9.33,9.35,190682,0
+EVV.US,D,20230509,000000,9.37,9.37,9.3,9.33,194477,0
+EVV.US,D,20230510,000000,9.29,9.3,9.2,9.25,350353,0
+EVV.US,D,20230511,000000,9.21,9.24,9.15,9.2,258713,0
+EVV.US,D,20230512,000000,9.21,9.2199,9.05,9.12,401035,0
+EVV.US,D,20230515,000000,9.09,9.145,9.05,9.12,377407,0
+EVV.US,D,20230516,000000,9.12,9.12,9.06,9.08,231357,0
+EVV.US,D,20230517,000000,9.09,9.1,9.04,9.09,269721,0
+EVV.US,D,20230518,000000,9.1,9.13,9.045,9.13,413627,0
+EVV.US,D,20230519,000000,9.1,9.26,9.08,9.19,505184,0
+EVV.US,D,20230522,000000,9.18,9.21,9.08,9.08,359742,0
+EVV.US,D,20230523,000000,9.07,9.11,9.05,9.07,232238,0
+EVV.US,D,20230524,000000,9.05,9.1,9,9.02,284250,0
+EVV.US,D,20230525,000000,9,9.03,8.95,9.02,247990,0
+EVV.US,D,20230526,000000,8.99,9.05,8.9691,9.03,233802,0
+EVV.US,D,20230530,000000,9.02,9.0313,8.97,9.02,232357,0
+EVV.US,D,20230531,000000,9,9.05,8.98,9.05,232173,0
+EVV.US,D,20230601,000000,9.06,9.14,9.03,9.14,254494,0
+EVV.US,D,20230602,000000,9.14,9.21,9.106,9.2,249206,0
+EVV.US,D,20230605,000000,9.16,9.18,9.11,9.16,212826,0
+EVV.US,D,20230606,000000,9.13,9.155,9.12,9.13,218960,0
+EVV.US,D,20230607,000000,9.13,9.35,9.13,9.31,717197,0
+EVV.US,D,20230608,000000,9.3,9.37,9.22,9.26,302731,0
+EVV.US,D,20230609,000000,9.16,9.19,9.1109,9.14,196220,0
+EVV.US,D,20230612,000000,9.14,9.17,9.09,9.14,362579,0
+EVV.US,D,20230613,000000,9.12,9.18,9.1,9.1,306191,0
+EVV.US,D,20230614,000000,9.13,9.1381,9.06,9.13,260127,0
+EVV.US,D,20230615,000000,9.12,9.19,9.11,9.155,263663,0
+EVV.US,D,20230616,000000,9.14,9.2,9.14,9.17,234365,0
+EVV.US,D,20230620,000000,9.17,9.17,9.1,9.16,288191,0
+EVV.US,D,20230621,000000,9.18,9.19,9.15,9.1742,185838,0
+EVV.US,D,20230622,000000,9.16,9.17,9.14,9.17,166159,0
+EVV.US,D,20230623,000000,9.14,9.18,9.14,9.17,211057,0
+EVV.US,D,20230626,000000,9.16,9.22,9.15,9.15,230466,0
+EVV.US,D,20230627,000000,9.16,9.27,9.16,9.26,262593,0
+EVV.US,D,20230628,000000,9.21,9.38,9.21,9.34,349326,0
+EVV.US,D,20230629,000000,9.31,9.32,9.24,9.25,211052,0
+EVV.US,D,20230630,000000,9.27,9.36,9.18,9.36,801887,0
+EVV.US,D,20230703,000000,9.38,9.38,9.31,9.37,256560,0
+EVV.US,D,20230705,000000,9.36,9.4225,9.3,9.3,308863,0
+EVV.US,D,20230706,000000,9.24,9.295,9.23,9.25,307123,0
+EVV.US,D,20230707,000000,9.24,9.325,9.24,9.31,222089,0
+EVV.US,D,20230710,000000,9.28,9.34,9.27,9.27,243664,0
+EVV.US,D,20230711,000000,9.27,9.31,9.26,9.29,267177,0
+EVV.US,D,20230712,000000,9.24,9.37,9.2314,9.34,475645,0
+EVV.US,D,20230713,000000,9.31,9.36,9.295,9.32,232534,0
+EVV.US,D,20230714,000000,9.28,9.32,9.22,9.22,406895,0
+EVV.US,D,20230717,000000,9.23,9.36,9.23,9.36,387158,0
+EVV.US,D,20230718,000000,9.37,9.42,9.3601,9.41,362466,0
+EVV.US,D,20230719,000000,9.4,9.41,9.31,9.39,542046,0
+EVV.US,D,20230720,000000,9.38,9.4,9.28,9.38,390557,0
+EVV.US,D,20230721,000000,9.39,9.5,9.38,9.5,1349458,0
+EVV.US,D,20230724,000000,9.46,9.48,9.39,9.45,394441,0
+EVV.US,D,20230725,000000,9.44,9.48,9.43,9.46,196636,0
+EVV.US,D,20230726,000000,9.43,9.47,9.4,9.41,343824,0
+EVV.US,D,20230727,000000,9.43,9.45,9.39,9.41,250845,0
+EVV.US,D,20230728,000000,9.42,9.52,9.4112,9.5,220755,0
+EVV.US,D,20230731,000000,9.5,9.55,9.47,9.5,181949,0
+EVV.US,D,20230801,000000,9.48,9.49,9.44,9.459,201047,0
+EVV.US,D,20230802,000000,9.43,9.48,9.37,9.38,372706,0
+EVV.US,D,20230803,000000,9.36,9.43,9.33,9.35,280455,0
+EVV.US,D,20230804,000000,9.38,9.421,9.37,9.39,184280,0
+EVV.US,D,20230807,000000,9.41,9.5,9.41,9.49,257647,0
+EVV.US,D,20230808,000000,9.48,9.49,9.43,9.46,212650,0
+EVV.US,D,20230809,000000,9.43,9.48,9.43,9.45,241147,0
+EVV.US,D,20230810,000000,9.4,9.44,9.35,9.37,178049,0
+EVV.US,D,20230811,000000,9.34,9.42,9.32,9.34,207772,0
+EVV.US,D,20230814,000000,9.32,9.3999,9.32,9.39,183992,0
+EVV.US,D,20230815,000000,9.34,9.38,9.32,9.33,173411,0
+EVV.US,D,20230816,000000,9.3,9.37,9.3,9.34,253978,0
+EVV.US,D,20230817,000000,9.32,9.33,9.3,9.32,283102,0
+EVV.US,D,20230818,000000,9.32,9.37,9.27,9.34,273402,0
+EVV.US,D,20230821,000000,9.35,9.3639,9.26,9.26,270949,0
+EVV.US,D,20230822,000000,9.29,9.315,9.26,9.29,218752,0
+EVV.US,D,20230823,000000,9.29,9.36,9.28,9.35,191108,0
+EVV.US,D,20230824,000000,9.33,9.37,9.23,9.23,276367,0
+EVV.US,D,20230825,000000,9.25,9.28,9.23,9.26,219614,0
+EVV.US,D,20230828,000000,9.25,9.32,9.25,9.31,229165,0
+EVV.US,D,20230829,000000,9.3,9.37,9.3,9.36,257699,0
+EVV.US,D,20230830,000000,9.36,9.4,9.29,9.3,331755,0
+EVV.US,D,20230831,000000,9.3,9.35,9.23,9.25,413818,0
+EVV.US,D,20230901,000000,9.26,9.33,9.26,9.33,217810,0
+EVV.US,D,20230905,000000,9.29,9.34,9.2863,9.34,178340,0
+EVV.US,D,20230906,000000,9.33,9.3399,9.26,9.28,239921,0
+EVV.US,D,20230907,000000,9.27,9.32,9.27,9.27,244263,0
+EVV.US,D,20230908,000000,9.2,9.23,9.17,9.18,187782,0
+EVV.US,D,20230911,000000,9.2,9.24,9.17,9.2,183560,0
+EVV.US,D,20230912,000000,9.19,9.225,9.15,9.16,194202,0
+EVV.US,D,20230913,000000,9.16,9.22,9.12,9.14,253469,0
+EVV.US,D,20230914,000000,9.17,9.2,9.14,9.16,219267,0
+EVV.US,D,20230915,000000,9.16,9.18,9.1414,9.17,215494,0
+EVV.US,D,20230918,000000,9.17,9.26,9.14,9.16,533313,0
+EVV.US,D,20230919,000000,9.16,9.17,9.14,9.16,245863,0
+EVV.US,D,20230920,000000,9.16,9.22,9.16,9.16,221013,0
+EVV.US,D,20230921,000000,9.15,9.176,9.11,9.15,290197,0
+EVV.US,D,20230922,000000,9.15,9.22,9.15,9.18,204243,0
+EVV.US,D,20230925,000000,9.17,9.19,9.0794,9.08,213141,0
+EVV.US,D,20230926,000000,9.1,9.15,9.06,9.08,386495,0
+EVV.US,D,20230927,000000,9.1,9.13,9,9.01,273347,0
+EVV.US,D,20230928,000000,9.03,9.0612,8.99,9.05,251650,0
+EVV.US,D,20230929,000000,9.08,9.12,9.04,9.04,260010,0
+EVV.US,D,20231002,000000,9.04,9.055,8.875,8.93,314429,0
+EVV.US,D,20231003,000000,8.91,8.98,8.83,8.94,464909,0
+EVV.US,D,20231004,000000,8.93,9.01,8.88,8.99,408544,0
+EVV.US,D,20231005,000000,9,9.02,8.91,8.96,291217,0
+EVV.US,D,20231006,000000,8.93,9.03,8.913,8.98,276114,0
+EVV.US,D,20231009,000000,8.96,9.02,8.96,9.015,189882,0
+EVV.US,D,20231010,000000,9.02,9.08,8.87,8.94,546846,0
+EVV.US,D,20231011,000000,8.92,8.92,8.84,8.87,339526,0
+EVV.US,D,20231012,000000,8.89,8.89,8.7801,8.83,221547,0
+EVV.US,D,20231013,000000,8.83,8.865,8.78,8.82,207273,0
+EVV.US,D,20231016,000000,8.84,8.88,8.7506,8.795,342696,0
+EVV.US,D,20231017,000000,8.77,8.82,8.75,8.76,444210,0
+EVV.US,D,20231018,000000,8.75,8.78,8.62,8.69,464297,0
+EVV.US,D,20231019,000000,8.66,8.71,8.571,8.6,447744,0
+EVV.US,D,20231020,000000,8.58,8.67,8.58,8.63,384114,0
+EVV.US,D,20231023,000000,8.63,8.705,8.62,8.65,189475,0
+EVV.US,D,20231024,000000,8.68,8.74,8.66,8.71,259493,0
+EVV.US,D,20231025,000000,8.7,8.76,8.6,8.62,263465,0
+EVV.US,D,20231026,000000,8.62,8.6212,8.56,8.59,418708,0
+EVV.US,D,20231027,000000,8.64,8.67,8.54,8.55,369488,0
+EVV.US,D,20231030,000000,8.57,8.59,8.52,8.55,358744,0
+EVV.US,D,20231031,000000,8.59,8.695,8.57,8.68,437526,0
+EVV.US,D,20231101,000000,8.68,8.85,8.68,8.82,286487,0
+EVV.US,D,20231102,000000,8.81,9.12,8.81,9.09,459840,0
+EVV.US,D,20231103,000000,9.14,9.2,9.1001,9.2,378364,0
+EVV.US,D,20231106,000000,9.26,9.28,8.96,9.04,480430,0
+EVV.US,D,20231107,000000,9.02,9.105,9.0017,9.08,288006,0
+EVV.US,D,20231108,000000,9.11,9.17,9.095,9.14,340535,0
+EVV.US,D,20231109,000000,9.17,9.17,8.94,8.99,366304,0
+EVV.US,D,20231110,000000,8.95,8.95,8.86,8.88,311405,0
+EVV.US,D,20231113,000000,8.85,8.86,8.7975,8.81,474459,0
+EVV.US,D,20231114,000000,8.85,8.95,8.85,8.93,579024,0
+EVV.US,D,20231115,000000,8.94,9.01,8.91,8.97,327194,0
+EVV.US,D,20231116,000000,8.99,9.065,8.98,9.02,327397,0
+EVV.US,D,20231117,000000,9.01,9.0518,8.99,9.03,361180,0
+EVV.US,D,20231120,000000,9.05,9.13,9.03,9.11,456646,0
+EVV.US,D,20231121,000000,9.09,9.2,9.08,9.16,360849,0
+EVV.US,D,20231122,000000,9.17,9.295,9.17,9.28,424067,0
+EVV.US,D,20231124,000000,9.28,9.3,9.18,9.21,130530,0
+EVV.US,D,20231127,000000,9.2,9.245,9.17,9.22,288547,0
+EVV.US,D,20231128,000000,9.19,9.215,9.06,9.08,700268,0
+EVV.US,D,20231129,000000,9.09,9.22,9.09,9.1834,333715,0
+EVV.US,D,20231130,000000,9.16,9.29,9.15,9.24,309220,0
+EVV.US,D,20231201,000000,9.24,9.38,9.22,9.32,386878,0
+EVV.US,D,20231204,000000,9.33,9.34,9.25,9.26,420352,0
+EVV.US,D,20231205,000000,9.32,9.34,9.26,9.34,243169,0
+EVV.US,D,20231206,000000,9.32,9.47,9.32,9.41,481766,0
+EVV.US,D,20231207,000000,9.39,9.48,9.38,9.42,352300,0
+EVV.US,D,20231208,000000,9.31,9.42,9.29,9.37,300667,0
+EVV.US,D,20231211,000000,9.36,9.415,9.32,9.38,370150,0
+EVV.US,D,20231212,000000,9.34,9.38,9.24,9.36,564477,0
+EVV.US,D,20231213,000000,9.36,9.5613,9.36,9.52,450339,0
+EVV.US,D,20231214,000000,9.55,9.62,9.5102,9.52,356711,0
+EVV.US,D,20231215,000000,9.56,9.69,9.55,9.64,514174,0
+EVV.US,D,20231218,000000,9.67,9.72,9.62,9.65,498140,0
+EVV.US,D,20231219,000000,9.63,9.71,9.62,9.67,363109,0
+EVV.US,D,20231220,000000,9.64,9.72,9.63,9.64,390836,0
+EVV.US,D,20231221,000000,9.68,9.7,9.63,9.64,214371,0
+EVV.US,D,20231222,000000,9.68,9.6999,9.48,9.62,466538,0
+EVV.US,D,20231226,000000,9.58,9.6769,9.56,9.64,313587,0
+EVV.US,D,20231227,000000,9.61,9.7,9.5901,9.68,302946,0
+EVV.US,D,20231228,000000,9.65,9.735,9.65,9.7,286564,0
+EVV.US,D,20231229,000000,9.65,9.715,9.57,9.58,536181,0
+EVV.US,D,20240102,000000,9.58,9.665,9.5702,9.63,243351,0
+EVV.US,D,20240103,000000,9.68,9.7,9.63,9.67,251501,0
+EVV.US,D,20240104,000000,9.63,9.71,9.63,9.69,187325,0
+EVV.US,D,20240105,000000,9.69,9.74,9.62,9.68,226004,0
+EVV.US,D,20240108,000000,9.67,9.725,9.65,9.71,275095,0
+EVV.US,D,20240109,000000,9.71,9.77,9.68,9.77,270001,0
+EVV.US,D,20240110,000000,9.78,9.85,9.7566,9.795,267499,0
+EVV.US,D,20240111,000000,9.72,9.78,9.69,9.74,287053,0
+EVV.US,D,20240112,000000,9.69,9.7463,9.6,9.6,540922,0
+EVV.US,D,20240116,000000,9.58,9.6199,9.52,9.52,361651,0
+EVV.US,D,20240117,000000,9.53,9.57,9.52,9.57,201732,0
+EVV.US,D,20240118,000000,9.57,9.6,9.56,9.58,322573,0
+EVV.US,D,20240119,000000,9.61,9.61,9.4699,9.51,698091,0
+EVV.US,D,20240122,000000,9.53,9.63,9.53,9.63,344776,0
+EVV.US,D,20240123,000000,9.62,9.6605,9.59,9.63,234963,0
+EVV.US,D,20240124,000000,9.63,9.7,9.6,9.61,283556,0
+EVV.US,D,20240125,000000,9.63,9.71,9.63,9.69,247701,0
+EVV.US,D,20240126,000000,9.71,9.735,9.66,9.69,306398,0
+EVV.US,D,20240129,000000,9.66,9.73,9.66,9.68,276897,0
+EVV.US,D,20240130,000000,9.71,9.75,9.66,9.75,292914,0
+EVV.US,D,20240131,000000,9.75,9.75,9.67,9.71,326795,0
+EVV.US,D,20240201,000000,9.73,9.87,9.7,9.86,421275,0
+EVV.US,D,20240202,000000,9.84,9.84,9.75,9.78,251344,0
+EVV.US,D,20240205,000000,9.74,9.78,9.67,9.765,347192,0
+EVV.US,D,20240206,000000,9.79,9.915,9.74,9.9,456478,0
+EVV.US,D,20240207,000000,9.92,9.92,9.86,9.91,329503,0
+EVV.US,D,20240208,000000,9.89,9.945,9.88,9.91,270189,0
+EVV.US,D,20240209,000000,9.9,9.94,9.86,9.92,554104,0
+EVV.US,D,20240212,000000,9.86,9.86,9.71,9.72,368925,0
+EVV.US,D,20240213,000000,9.71,9.84,9.63,9.81,784264,0
+EVV.US,D,20240214,000000,9.8,9.98,9.8,9.89,633880,0
+EVV.US,D,20240215,000000,9.93,9.99,9.865,9.97,458142,0
+EVV.US,D,20240216,000000,9.93,9.9592,9.84,9.84,351007,0
+EVV.US,D,20240220,000000,9.88,9.9099,9.83,9.86,298725,0
+EVV.US,D,20240221,000000,9.85,9.95,9.85,9.88,240302,0
+EVV.US,D,20240222,000000,9.95,9.95,9.82,9.84,240407,0
+EVV.US,D,20240223,000000,9.87,9.965,9.79,9.95,767554,0
+EVV.US,D,20240226,000000,9.92,9.925,9.805,9.81,216115,0
+EVV.US,D,20240227,000000,9.82,9.87,9.77,9.78,292804,0
+EVV.US,D,20240228,000000,9.78,9.8,9.77,9.8,134033,0
+EVV.US,D,20240229,000000,9.81,9.89,9.78,9.88,359536,0
+EVV.US,D,20240301,000000,9.85,9.875,9.8,9.82,270761,0
+EVV.US,D,20240304,000000,9.8,9.83,9.79,9.83,319009,0
+EVV.US,D,20240305,000000,9.84,9.92,9.81,9.92,230342,0
+EVV.US,D,20240306,000000,9.88,9.94,9.87,9.92,290383,0
+EVV.US,D,20240307,000000,9.87,10,9.87,9.99,326750,0
+EVV.US,D,20240308,000000,9.91,9.93,9.82,9.83,302297,0
+EVV.US,D,20240311,000000,9.85,9.85,9.78,9.79,210861,0
+EVV.US,D,20240312,000000,9.8,9.81,9.72,9.81,260824,0
+EVV.US,D,20240313,000000,9.81,9.87,9.7962,9.83,245117,0
+EVV.US,D,20240314,000000,9.85,9.85,9.76,9.8,303648,0
+EVV.US,D,20240315,000000,9.81,9.84,9.74,9.74,156359,0
+EVV.US,D,20240318,000000,9.78,9.84,9.78,9.81,326187,0
+EVV.US,D,20240319,000000,9.82,9.83,9.74,9.78,186374,0
+EVV.US,D,20240320,000000,9.79,9.79,9.75,9.76,152906,0
+EVV.US,D,20240321,000000,9.76,9.78,9.72,9.75,310415,0
+EVV.US,D,20240322,000000,9.78,9.7902,9.72,9.75,275347,0
+EVV.US,D,20240325,000000,9.77,9.78,9.7,9.72,227983,0
+EVV.US,D,20240326,000000,9.74,9.7501,9.71,9.72,185545,0
+EVV.US,D,20240327,000000,9.77,9.78,9.72,9.77,239905,0
+EVV.US,D,20240328,000000,9.75,9.8,9.74,9.75,472920,0
+EVV.US,D,20240401,000000,9.79,9.79,9.68,9.7,347104,0
+EVV.US,D,20240402,000000,9.65,9.675,9.63,9.65,243665,0
+EVV.US,D,20240403,000000,9.61,9.64,9.58,9.62,425294,0
+EVV.US,D,20240404,000000,9.65,9.655,9.58,9.63,512472,0
+EVV.US,D,20240405,000000,9.64,9.695,9.59,9.61,448215,0
+EVV.US,D,20240408,000000,9.65,9.695,9.62,9.64,507836,0
+EVV.US,D,20240409,000000,9.68,9.705,9.62,9.67,492531,0
+EVV.US,D,20240410,000000,9.57,9.625,9.48,9.52,662820,0
+EVV.US,D,20240411,000000,9.54,9.54,9.41,9.44,378685,0
+EVV.US,D,20240412,000000,9.41,9.46,9.39,9.45,428600,0
+EVV.US,D,20240415,000000,9.48,9.48,9.26,9.29,477026,0
+EVV.US,D,20240416,000000,9.33,9.33,9.215,9.28,440495,0
+EVV.US,D,20240417,000000,9.28,9.37,9.22,9.37,311998,0
+EVV.US,D,20240418,000000,9.37,9.41,9.34,9.38,314723,0
+EVV.US,D,20240419,000000,9.36,9.41,9.335,9.37,202672,0
+EVV.US,D,20240422,000000,9.38,9.42,9.36,9.415,215596,0
+EVV.US,D,20240423,000000,9.43,9.52,9.41,9.5,309194,0
+EVV.US,D,20240424,000000,9.51,9.51,9.425,9.44,246881,0
+EVV.US,D,20240425,000000,9.35,9.41,9.33,9.36,225445,0
+EVV.US,D,20240426,000000,9.38,9.46,9.38,9.44,193933,0
+EVV.US,D,20240429,000000,9.44,9.49,9.41,9.44,194007,0
+EVV.US,D,20240430,000000,9.41,9.46,9.385,9.39,178548,0
+EVV.US,D,20240501,000000,9.42,9.52,9.4101,9.51,201007,0
+EVV.US,D,20240502,000000,9.55,9.64,9.5456,9.64,358679,0
+EVV.US,D,20240503,000000,9.7,9.74,9.64,9.7,362368,0
+EVV.US,D,20240506,000000,9.74,9.76,9.69,9.74,312486,0
+EVV.US,D,20240507,000000,9.79,9.8,9.71,9.79,381417,0
+EVV.US,D,20240508,000000,9.79,9.83,9.7814,9.83,243152,0
+EVV.US,D,20240509,000000,9.82,9.87,9.8,9.81,392352,0
+EVV.US,D,20240510,000000,9.76,9.76,9.67,9.72,300913,0
+EVV.US,D,20240513,000000,9.74,9.78,9.655,9.69,189728,0
+EVV.US,D,20240514,000000,9.72,9.74,9.57,9.63,287535,0
+EVV.US,D,20240515,000000,9.64,9.7,9.64,9.68,221276,0
+EVV.US,D,20240516,000000,9.76,9.81,9.67,9.78,416017,0
+EVV.US,D,20240517,000000,9.76,9.79,9.68,9.77,417678,0
+EVV.US,D,20240520,000000,9.79,9.81,9.76,9.8,290289,0
+EVV.US,D,20240521,000000,9.81,9.87,9.79,9.83,467746,0
+EVV.US,D,20240522,000000,9.84,9.88,9.81,9.83,231428,0
+EVV.US,D,20240523,000000,9.87,9.88,9.795,9.8,193071,0
+EVV.US,D,20240524,000000,9.78,9.84,9.76,9.78,180112,0
+EVV.US,D,20240528,000000,9.76,9.8,9.71,9.758,173455,0
+EVV.US,D,20240529,000000,9.68,9.7,9.58,9.65,308884,0
+EVV.US,D,20240530,000000,9.68,9.69,9.63,9.67,248797,0
+EVV.US,D,20240531,000000,9.73,9.81,9.6701,9.81,258094,0
+EVV.US,D,20240603,000000,9.81,9.85,9.74,9.81,251514,0
+EVV.US,D,20240604,000000,9.81,9.869,9.8,9.8,286862,0
+EVV.US,D,20240605,000000,9.85,9.89,9.8368,9.87,201735,0
+EVV.US,D,20240606,000000,9.86,9.88,9.77,9.86,289574,0
+EVV.US,D,20240607,000000,9.86,9.88,9.82,9.84,105185,0
+EVV.US,D,20240610,000000,9.85,9.88,9.8,9.88,216362,0
+EVV.US,D,20240611,000000,9.88,9.925,9.82,9.9,208329,0
+EVV.US,D,20240612,000000,9.9,9.9,9.86,9.865,244789,0
+EVV.US,D,20240613,000000,9.84,9.84,9.76,9.81,252881,0
+EVV.US,D,20240614,000000,9.77,9.79,9.69,9.75,405614,0
+EVV.US,D,20240617,000000,9.74,9.74,9.68,9.74,205077,0
+EVV.US,D,20240618,000000,9.75,9.78,9.6905,9.74,311321,0
+EVV.US,D,20240620,000000,9.8,9.8,9.73,9.8,367744,0
+EVV.US,D,20240621,000000,9.81,9.81,9.7,9.72,207555,0
+EVV.US,D,20240624,000000,9.77,9.7781,9.66,9.72,376019,0
+EVV.US,D,20240625,000000,9.76,9.76,9.69,9.73,291165,0
+EVV.US,D,20240626,000000,9.73,9.75,9.68,9.72,329449,0
+EVV.US,D,20240627,000000,9.72,9.77,9.6509,9.67,354043,0
+EVV.US,D,20240628,000000,9.72,9.74,9.66,9.74,329802,0
+EVV.US,D,20240701,000000,9.76,9.76,9.66,9.71,369087,0
+EVV.US,D,20240702,000000,9.72,9.75,9.65,9.7,376475,0
+EVV.US,D,20240703,000000,9.67,9.745,9.67,9.7,192254,0
+EVV.US,D,20240705,000000,9.74,9.74,9.69,9.72,249594,0
+EVV.US,D,20240708,000000,9.7,9.75,9.69,9.75,311216,0
+EVV.US,D,20240709,000000,9.75,9.83,9.735,9.83,294934,0
+EVV.US,D,20240710,000000,9.82,9.85,9.77,9.85,341818,0
+EVV.US,D,20240711,000000,9.76,9.83,9.76,9.83,451024,0
+EVV.US,D,20240712,000000,9.84,9.9,9.81,9.89,323867,0
+EVV.US,D,20240715,000000,9.89,9.89,9.79,9.82,423217,0
+EVV.US,D,20240716,000000,9.84,9.86,9.79,9.85,411188,0
+EVV.US,D,20240717,000000,9.85,9.85,9.7737,9.84,401625,0
+EVV.US,D,20240718,000000,9.85,9.873,9.72,9.77,685493,0
+EVV.US,D,20240719,000000,9.8,9.81,9.63,9.67,1420824,0
+EVV.US,D,20240722,000000,9.69,9.721,9.67,9.7,416324,0
+EVV.US,D,20240723,000000,9.71,9.8,9.67,9.8,371474,0
+EVV.US,D,20240724,000000,9.77,9.77,9.68,9.72,419844,0
+EVV.US,D,20240725,000000,9.76,9.77,9.705,9.72,308183,0
+EVV.US,D,20240726,000000,9.75,9.8,9.74,9.8,205696,0
+EVV.US,D,20240729,000000,9.8,9.83,9.7501,9.82,271175,0
+EVV.US,D,20240730,000000,9.85,9.89,9.8201,9.89,319634,0
+EVV.US,D,20240731,000000,9.89,9.91,9.86,9.88,419885,0
+EVV.US,D,20240801,000000,9.89,9.905,9.87,9.9,292407,0
+EVV.US,D,20240802,000000,9.88,9.89,9.83,9.85,407591,0
+EVV.US,D,20240805,000000,9.7,9.72,9.605,9.69,498485,0
+EVV.US,D,20240806,000000,9.73,9.845,9.64,9.84,496205,0
+EVV.US,D,20240807,000000,9.85,9.95,9.84,9.95,505017,0
+EVV.US,D,20240808,000000,9.97,10.05,9.93,10.04,525503,0
+EVV.US,D,20240809,000000,10.07,10.08,10.025,10.06,443847,0
+EVV.US,D,20240812,000000,10,10.01,9.91,9.96,322276,0
+EVV.US,D,20240813,000000,9.99,10.015,9.96,9.985,316202,0
+EVV.US,D,20240814,000000,10.01,10.01,9.92,9.92,424144,0
+EVV.US,D,20240815,000000,9.96,10.065,9.94,10.06,308305,0
+EVV.US,D,20240816,000000,10.06,10.12,10,10.11,279193,0
+EVV.US,D,20240819,000000,10.12,10.19,10.08,10.14,418306,0
+EVV.US,D,20240820,000000,10.1,10.15,10.1,10.13,294826,0
+EVV.US,D,20240821,000000,10.17,10.25,10.15,10.23,547670,0
+EVV.US,D,20240822,000000,10.23,10.23,10.185,10.21,256501,0
+EVV.US,D,20240823,000000,10.24,10.25,10.17,10.23,281106,0
+EVV.US,D,20240826,000000,10.23,10.2499,10.19,10.195,310902,0
+EVV.US,D,20240827,000000,10.22,10.25,10.2,10.25,368516,0
+EVV.US,D,20240828,000000,10.25,10.25,10.2,10.2,309001,0
+EVV.US,D,20240829,000000,10.2,10.25,10.2,10.21,499540,0
+EVV.US,D,20240830,000000,10.21,10.25,10.2,10.23,412009,0
+EVV.US,D,20240903,000000,10.24,10.24,10.1733,10.23,387122,0
+EVV.US,D,20240904,000000,10.23,10.23,10.16,10.18,535775,0
+EVV.US,D,20240905,000000,10.2,10.22,10.2,10.2,190059,0
+EVV.US,D,20240906,000000,10.22,10.2398,10.19,10.23,263999,0
+EVV.US,D,20240909,000000,10.24,10.25,10.21,10.25,351636,0
+EVV.US,D,20240910,000000,10.25,10.33,10.24,10.32,403363,0
+EVV.US,D,20240911,000000,10.27,10.37,10.2623,10.35,317281,0
+EVV.US,D,20240912,000000,10.36,10.36,10.29,10.31,325660,0
+EVV.US,D,20240913,000000,10.27,10.33,10.26,10.27,311987,0
+EVV.US,D,20240916,000000,10.31,10.33,10.29,10.33,190434,0
+EVV.US,D,20240917,000000,10.35,10.4,10.33,10.375,333570,0
+EVV.US,D,20240918,000000,10.4,10.4,10.29,10.31,269313,0
+EVV.US,D,20240919,000000,10.37,10.4,10.3322,10.39,229876,0
+EVV.US,D,20240920,000000,10.4,10.4,10.37,10.39,306132,0
+EVV.US,D,20240923,000000,10.39,10.4,10.36,10.4,286602,0
+EVV.US,D,20240924,000000,10.4,10.4968,10.324,10.48,496107,0
+EVV.US,D,20240925,000000,10.49,10.49,10.33,10.36,306153,0
+EVV.US,D,20240926,000000,10.41,10.44,10.31,10.36,315735,0
+EVV.US,D,20240927,000000,10.37,10.37,10.28,10.32,322085,0
+EVV.US,D,20240930,000000,10.32,10.51,10.32,10.51,524605,0
+EVV.US,D,20241001,000000,10.48,10.55,10.44,10.5,409090,0
+EVV.US,D,20241002,000000,10.5,10.51,10.4,10.43,269867,0
+EVV.US,D,20241003,000000,10.39,10.468,10.35,10.45,336783,0
+EVV.US,D,20241004,000000,10.47,10.53,10.42,10.51,226933,0
+EVV.US,D,20241007,000000,10.51,10.5199,10.4214,10.43,242340,0
+EVV.US,D,20241008,000000,10.45,10.4599,10.385,10.42,388460,0
+EVV.US,D,20241009,000000,10.46,10.46,10.39,10.42,268807,0
+EVV.US,D,20241010,000000,10.42,10.47,10.37,10.41,269976,0
+EVV.US,D,20241011,000000,10.31,10.38,10.29,10.34,260886,0
+EVV.US,D,20241014,000000,10.35,10.42,10.29,10.32,212965,0
+EVV.US,D,20241015,000000,10.35,10.3702,10.24,10.265,257144,0
+EVV.US,D,20241016,000000,10.3,10.32,10.25,10.28,226617,0
+EVV.US,D,20241017,000000,10.28,10.31,10.21,10.28,384064,0
+EVV.US,D,20241018,000000,10.33,10.38,10.3,10.35,447049,0
+EVV.US,D,20241021,000000,10.36,10.36,10.28,10.36,322569,0
+EVV.US,D,20241022,000000,10.35,10.38,10.31,10.35,232206,0
+EVV.US,D,20241023,000000,10.32,10.35,10.27,10.29,198013,0
+EVV.US,D,20241024,000000,10.29,10.36,10.255,10.3,181320,0
+EVV.US,D,20241025,000000,10.35,10.37,10.255,10.31,311707,0
+EVV.US,D,20241028,000000,10.29,10.315,10.21,10.25,313538,0
+EVV.US,D,20241029,000000,10.26,10.26,10.13,10.13,285213,0
+EVV.US,D,20241030,000000,10.19,10.28,10.1616,10.28,206363,0
+EVV.US,D,20241031,000000,10.22,10.25,10.125,10.18,320619,0
+EVV.US,D,20241101,000000,10.18,10.35,10.175,10.32,450585,0
+EVV.US,D,20241104,000000,10.3,10.395,10.22,10.23,289201,0
+EVV.US,D,20241105,000000,10.27,10.36,10.25,10.36,271186,0
+EVV.US,D,20241106,000000,10.3,10.37,10.275,10.33,424383,0
+EVV.US,D,20241107,000000,10.37,10.39,10.34,10.37,370716,0
+EVV.US,D,20241108,000000,10.34,10.34,10.28,10.32,292301,0
+EVV.US,D,20241111,000000,10.335,10.36,10.3,10.33,270459,0
+EVV.US,D,20241112,000000,10.35,10.35,10.1,10.16,430401,0
+EVV.US,D,20241113,000000,10.2,10.22,10.02,10.04,342037,0
+EVV.US,D,20241114,000000,10.046,10.0947,9.97,10.02,407632,0
+EVV.US,D,20241115,000000,9.9974,10.06,9.98,10.06,319009,0
+EVV.US,D,20241118,000000,10.08,10.1199,10,10.02,440799,0
+EVV.US,D,20241119,000000,10.05,10.06,9.975,10.015,346644,0
+EVV.US,D,20241120,000000,10.01,10.09,10,10.065,271263,0
+EVV.US,D,20241121,000000,10.09,10.1,10.03,10.08,303231,0
+EVV.US,D,20241122,000000,10.0902,10.12,10.06,10.1,236183,0
+EVV.US,D,20241125,000000,10.13,10.16,10.11,10.13,176136,0
+EVV.US,D,20241126,000000,10.14,10.14,10.1,10.12,280192,0
+EVV.US,D,20241127,000000,10.12,10.16,10.09,10.16,303986,0
+EVV.US,D,20241129,000000,10.2,10.2,10.15,10.17,168444,0
+EVV.US,D,20241202,000000,10.17,10.28,10.16,10.27,287060,0
+EVV.US,D,20241203,000000,10.28,10.29,10.22,10.27,248753,0
+EVV.US,D,20241204,000000,10.2746,10.36,10.27,10.36,266324,0
+EVV.US,D,20241205,000000,10.32,10.37,10.3,10.32,197318,0
+EVV.US,D,20241206,000000,10.32,10.39,10.32,10.34,195898,0
+EVV.US,D,20241209,000000,10.3401,10.37,10.3025,10.35,191309,0
+EVV.US,D,20241210,000000,10.3456,10.38,10.32,10.375,213314,0
+EVV.US,D,20241211,000000,10.38,10.39,10.31,10.35,295190,0
+EVV.US,D,20241212,000000,10.24,10.2758,10.22,10.25,250063,0
+EVV.US,D,20241213,000000,10.29,10.295,10.19,10.24,307816,0
+EVV.US,D,20241216,000000,10.24,10.285,10.22,10.24,317505,0
+EVV.US,D,20241217,000000,10.21,10.25,10.11,10.15,353500,0
+EVV.US,D,20241218,000000,10.25,10.25,9.92,9.97,439891,0
+EVV.US,D,20241219,000000,10.0199,10.0289,9.76,9.8,659421,0
+EVV.US,D,20241220,000000,9.84,9.9,9.82,9.89,346856,0
+EVV.US,D,20241223,000000,9.88,9.95,9.88,9.92,246993,0
+EVV.US,D,20241224,000000,9.938,9.97,9.935,9.965,159537,0
+EVV.US,D,20241226,000000,9.96,9.98,9.9001,9.945,278785,0
+EVV.US,D,20241227,000000,9.93,9.94,9.865,9.9,225777,0
+EVV.US,D,20241230,000000,9.905,9.905,9.82,9.82,376586,0
+EVV.US,D,20241231,000000,9.835,9.87,9.74,9.77,958379,0
+EVV.US,D,20250102,000000,9.76,9.95,9.76,9.95,236927,0
+EVV.US,D,20250103,000000,9.9146,10,9.8823,9.96,332215,0
+EVV.US,D,20250106,000000,10.01,10.035,9.91,9.96,271560,0
+EVV.US,D,20250107,000000,9.975,10.01,9.94,9.99,303967,0
+EVV.US,D,20250108,000000,10.02,10.07,9.99,10.07,285469,0
+EVV.US,D,20250110,000000,9.98,9.99,9.905,9.95,334747,0
+EVV.US,D,20250113,000000,9.85,9.8896,9.78,9.88,298199,0
+EVV.US,D,20250114,000000,9.855,9.89,9.795,9.83,226062,0
+EVV.US,D,20250115,000000,9.895,9.96,9.86,9.96,450781,0
+EVV.US,D,20250116,000000,9.9457,9.98,9.89,9.94,305400,0
+EVV.US,D,20250117,000000,9.94,9.98,9.91,9.94,298398,0
+EVV.US,D,20250121,000000,10,10.05,9.94,10.05,392193,0
+EVV.US,D,20250122,000000,10.1,10.13,10.05,10.13,351682,0
+EVV.US,D,20250123,000000,10.07,10.12,10.01,10.05,317194,0
+EVV.US,D,20250124,000000,10.065,10.17,10.0601,10.12,257157,0
+EVV.US,D,20250127,000000,10.0801,10.16,10.0801,10.11,294967,0
+EVV.US,D,20250128,000000,10.151,10.16,10.1101,10.16,166518,0
+EVV.US,D,20250129,000000,10.14,10.17,10.1,10.13,210327,0
+EVV.US,D,20250130,000000,10.17,10.19,10.115,10.17,160192,0
+EVV.US,D,20250131,000000,10.1305,10.23,10.1305,10.21,135228,0
+EVV.US,D,20250203,000000,10.15,10.22,9.91,10.19,335063,0
+EVV.US,D,20250204,000000,10.21,10.29,10.1901,10.29,229124,0
+EVV.US,D,20250205,000000,10.3,10.36,10.24,10.33,248976,0
+EVV.US,D,20250206,000000,10.319,10.38,10.31,10.31,182898,0
+EVV.US,D,20250207,000000,10.364,10.364,10.29,10.32,214133,0
+EVV.US,D,20250210,000000,10.3,10.32,10.22,10.3,245882,0
+EVV.US,D,20250211,000000,10.3298,10.35,10.27,10.34,273252,0
+EVV.US,D,20250212,000000,10.28,10.29,10.07,10.16,658601,0
+EVV.US,D,20250213,000000,10.1,10.23,10.1,10.18,326277,0
+EVV.US,D,20250214,000000,10.16,10.23,10.14,10.21,211604,0
+EVV.US,D,20250218,000000,10.22,10.29,10.1911,10.28,262230,0
+EVV.US,D,20250219,000000,10.26,10.29,10.21,10.24,225958,0
+EVV.US,D,20250220,000000,10.22,10.2699,10.16,10.2,233651,0
+EVV.US,D,20250221,000000,10.2,10.22,10.17,10.22,221586,0
+EVV.US,D,20250224,000000,10.24,10.29,10.2301,10.26,264728,0
+EVV.US,D,20250225,000000,10.2702,10.29,10.25,10.25,177375,0
+EVV.US,D,20250226,000000,10.28,10.3,10.25,10.3,267141,0
+EVV.US,D,20250227,000000,10.25,10.29,10.25,10.25,173494,0
+EVV.US,D,20250228,000000,10.25,10.28,10.21,10.25,243999,0
+EVV.US,D,20250303,000000,10.23,10.27,10.22,10.27,227081,0
+EVV.US,D,20250304,000000,10.2282,10.26,10.1419,10.18,323676,0
+EVV.US,D,20250305,000000,10.16,10.2,10.13,10.2,215965,0
+EVV.US,D,20250306,000000,10.1699,10.21,10.12,10.16,283984,0
+EVV.US,D,20250307,000000,10.17,10.17,10.075,10.13,280602,0
+EVV.US,D,20250310,000000,10.11,10.1215,10.02,10.04,246891,0
+EVV.US,D,20250311,000000,10.035,10.05,10,10.02,229596,0
+EVV.US,D,20250312,000000,10.1193,10.1193,10.03,10.05,311817,0
+EVV.US,D,20250313,000000,10.02,10.04,9.97,9.97,270574,0
+EVV.US,D,20250314,000000,9.9801,10.03,9.9747,10.01,181355,0
+EVV.US,D,20250317,000000,10,10.045,9.99,10.03,261341,0
+EVV.US,D,20250318,000000,10.01,10.07,9.98,10.05,296810,0
+EVV.US,D,20250319,000000,10.05,10.05,9.984,10.02,227621,0
+EVV.US,D,20250320,000000,10.055,10.1,10.03,10.1,253514,0
+EVV.US,D,20250321,000000,10.03,10.13,10.03,10.06,409625,0
+EVV.US,D,20250324,000000,10.08,10.09,10.035,10.08,237728,0
+EVV.US,D,20250325,000000,10.08,10.18,10.06,10.17,291045,0
+EVV.US,D,20250326,000000,10.1001,10.16,10.0793,10.12,262177,0
+EVV.US,D,20250327,000000,10.1061,10.12,10.08,10.08,178836,0
+EVV.US,D,20250328,000000,10.1109,10.12,10.024,10.04,257301,0
+EVV.US,D,20250331,000000,10.045,10.07,9.98,9.98,566385,0
+EVV.US,D,20250401,000000,9.99,10.045,9.97,10.04,258654,0
+EVV.US,D,20250402,000000,9.9983,10.15,9.98,10.09,409841,0
+EVV.US,D,20250403,000000,10.03,10.048,9.9249,9.97,314750,0
+EVV.US,D,20250404,000000,9.8912,9.8912,9.37,9.46,639497,0
+EVV.US,D,20250407,000000,9.202,9.409,8.81,9.25,731601,0
+EVV.US,D,20250408,000000,9.49,9.59,9.32,9.4,514529,0
+EVV.US,D,20250409,000000,9.31,9.78,9.31,9.67,391593,0
+EVV.US,D,20250410,000000,9.665,9.69,9.3,9.52,193992,0
+EVV.US,D,20250411,000000,9.504,9.51,9.32,9.48,202795,0
+EVV.US,D,20250414,000000,9.538,9.55,9.46,9.47,267247,0
+EVV.US,D,20250415,000000,9.5399,9.5992,9.51,9.57,200509,0
+EVV.US,D,20250416,000000,9.5,9.6,9.48,9.58,255788,0
+EVV.US,D,20250417,000000,9.5872,9.65,9.5872,9.62,242068,0
+EVV.US,D,20250421,000000,9.57,9.62,9.44,9.46,354915,0
+EVV.US,D,20250422,000000,9.52,9.65,9.52,9.53,281789,0
+EVV.US,D,20250423,000000,9.65,9.73,9.6,9.7,164511,0
+EVV.US,D,20250424,000000,9.74,9.8,9.66,9.77,161441,0
+EVV.US,D,20250425,000000,9.8115,9.85,9.75,9.82,138078,0
+EVV.US,D,20250428,000000,9.81,9.84,9.76,9.795,155485,0
+EVV.US,D,20250429,000000,9.85,9.88,9.8,9.85,238155,0
+EVV.US,D,20250430,000000,9.88,9.9,9.82,9.89,175903,0
+EVV.US,D,20250501,000000,9.89,9.94,9.79,9.88,274117,0
+EVV.US,D,20250502,000000,9.925,9.98,9.91,9.98,122097,0
+EVV.US,D,20250505,000000,9.9012,9.96,9.9012,9.94,186634,0
+EVV.US,D,20250506,000000,9.92,9.95,9.86,9.89,173845,0
+EVV.US,D,20250507,000000,9.88,9.94,9.88,9.92,119800,0
+EVV.US,D,20250508,000000,9.945,9.9626,9.9,9.94,151438,0
+EVV.US,D,20250509,000000,9.9346,9.94,9.88,9.93,218570,0
+EVV.US,D,20250512,000000,9.951,10,9.9001,9.95,274006,0
+EVV.US,D,20250513,000000,9.9244,9.94,9.91,9.93,441980,0
+EVV.US,D,20250514,000000,9.93,9.93,9.86,9.895,411498,0
+EVV.US,D,20250515,000000,9.9,9.92,9.85,9.92,173581,0
+EVV.US,D,20250516,000000,9.9324,9.9545,9.89,9.92,204840,0
+EVV.US,D,20250519,000000,9.875,9.93,9.8601,9.9,190487,0
+EVV.US,D,20250520,000000,9.9,9.94,9.8849,9.93,167640,0
+EVV.US,D,20250521,000000,9.91,9.924,9.81,9.82,201077,0
+EVV.US,D,20250522,000000,9.835,9.89,9.8008,9.88,266075,0
+EVV.US,D,20250523,000000,9.8671,9.95,9.86,9.93,275111,0
+EVV.US,D,20250527,000000,9.98,9.99,9.95,9.97,191369,0
+EVV.US,D,20250528,000000,9.9824,9.995,9.95,9.95,166122,0
+EVV.US,D,20250529,000000,9.96,9.98,9.9301,9.976,192654,0
+EVV.US,D,20250530,000000,9.97,9.99,9.96,9.99,125042,0
+EVV.US,D,20250602,000000,9.9801,10.02,9.98,10.02,197861,0
+EVV.US,D,20250603,000000,10,10.025,10,10.015,191639,0
+EVV.US,D,20250604,000000,10.03,10.06,10.01,10.03,176178,0
+EVV.US,D,20250605,000000,10.03,10.07,10.03,10.06,184334,0
+EVV.US,D,20250606,000000,10.04,10.06,10.01,10.02,181794,0
+EVV.US,D,20250609,000000,10.025,10.06,10.0152,10.055,179255,0
+EVV.US,D,20250610,000000,10.07,10.07,10.03,10.06,147728,0
+EVV.US,D,20250611,000000,10.08,10.12,10.03,10.09,232405,0
+EVV.US,D,20250612,000000,10.11,10.17,10.11,10.16,187019,0
+EVV.US,D,20250613,000000,10.0899,10.0899,10.03,10.05,191935,0
+EVV.US,D,20250616,000000,10.0739,10.09,10.05,10.06,166023,0
+EVV.US,D,20250617,000000,10.0899,10.0899,10.0301,10.06,103166,0
+EVV.US,D,20250618,000000,10.0301,10.07,10,10.03,126375,0
+EVV.US,D,20250620,000000,10.0108,10.06,9.99,10.02,210120,0
+EVV.US,D,20250623,000000,10.01,10.05,10,10.03,173039,0
+EVV.US,D,20250624,000000,10.0699,10.1,10.02,10.09,198758,0
+EVV.US,D,20250625,000000,10.1,10.14,10.07,10.14,184868,0
+EVV.US,D,20250626,000000,10.1512,10.2154,10.13,10.2,241316,0
+EVV.US,D,20250627,000000,10.17,10.23,10.14,10.19,174046,0
+EVV.US,D,20250630,000000,10.2,10.2654,10.2,10.26,164578,0
+EVV.US,D,20250701,000000,10.225,10.29,10.21,10.26,191764,0
+EVV.US,D,20250702,000000,10.27,10.32,10.2601,10.3,137335,0
+EVV.US,D,20250703,000000,10.31,10.39,10.2833,10.38,142349,0
+EVV.US,D,20250707,000000,10.2,10.3527,10.2,10.26,180972,0
+EVV.US,D,20250708,000000,10.26,10.29,10.25,10.25,143238,0
+EVV.US,D,20250709,000000,10.26,10.33,10.2,10.3,325382,0
+EVV.US,D,20250710,000000,10.2801,10.3399,10.27,10.3,232842,0
+EVV.US,D,20250711,000000,10.23,10.23,10.16,10.2,169465,0
+EVV.US,D,20250714,000000,10.2311,10.29,10.2,10.27,271479,0
+EVV.US,D,20250715,000000,10.225,10.255,10.2,10.2,153594,0
+EVV.US,D,20250716,000000,10.2,10.23,10.18,10.23,207592,0
+EVV.US,D,20250717,000000,10.215,10.23,10.17,10.23,357808,0
+EVV.US,D,20250718,000000,10.1804,10.21,10.03,10.04,937988,0
+EVV.US,D,20250721,000000,10.1,10.1033,10.06,10.08,254097,0
+EVV.US,D,20250722,000000,10.104,10.13,10.08,10.11,325653,0
+EVV.US,D,20250723,000000,10.1299,10.14,10.05,10.1,480625,0
+EVV.US,D,20250724,000000,10.08,10.1,10.0301,10.07,195824,0
+EVV.US,D,20250725,000000,10.06,10.08,10.03,10.06,191730,0
+EVV.US,D,20250728,000000,10.08,10.09,10.04,10.08,229359,0
+EVV.US,D,20250729,000000,10.08,10.1,10.06,10.09,231328,0
+EVV.US,D,20250730,000000,10.08,10.12,10.067,10.11,190911,0
+EVV.US,D,20250731,000000,10.1,10.14,10.065,10.1,200318,0
+EVV.US,D,20250801,000000,10.11,10.11,10.025,10.03,274876,0
+EVV.US,D,20250804,000000,10.05,10.13,10.01,10.13,243768,0
+EVV.US,D,20250805,000000,10.117,10.15,10.09,10.13,280778,0
+EVV.US,D,20250806,000000,10.15,10.16,10.12,10.16,204649,0
+EVV.US,D,20250807,000000,10.163,10.2,10.145,10.17,246526,0
+EVV.US,D,20250808,000000,10.1999,10.1999,10.1466,10.169,249055,0
+EVV.US,D,20250811,000000,10.18,10.1847,10.1224,10.15,178412,0
+EVV.US,D,20250812,000000,10.12,10.16,10.12,10.15,168111,0
+EVV.US,D,20250813,000000,10.1299,10.14,10.09,10.12,382953,0
+EVV.US,D,20250814,000000,10.12,10.15,10.07,10.12,396437,0
+EVV.US,D,20250815,000000,10.14,10.15,10.13,10.13,157940,0
+EVV.US,D,20250818,000000,10.15,10.1699,10.11,10.14,228101,0
+EVV.US,D,20250819,000000,10.14,10.15,10.095,10.13,208952,0
+EVV.US,D,20250820,000000,10.13,10.1365,10.1,10.11,156664,0
+EVV.US,D,20250821,000000,10.1154,10.12,10.06,10.09,188472,0
+EVV.US,D,20250822,000000,10.11,10.168,10.11,10.15,548437,0
+EVV.US,D,20250825,000000,10.2164,10.3,10.16,10.3,566765,0
+EVV.US,D,20250826,000000,10.325,10.36,10.29,10.35,530292,0
+EVV.US,D,20250827,000000,10.32,10.35,10.225,10.31,423894,0
+EVV.US,D,20250828,000000,10.34,10.35,10.3,10.35,307751,0
+EVV.US,D,20250829,000000,10.33,10.33,10.27,10.32,194462,0
+EVV.US,D,20250902,000000,10.2413,10.32,10.21,10.29,247325,0
+EVV.US,D,20250903,000000,10.29,10.35,10.27,10.33,284509,0
+EVV.US,D,20250904,000000,10.3612,10.3612,10.3,10.34,231981,0
+EVV.US,D,20250905,000000,10.359,10.39,10.32,10.36,224279,0
+EVV.US,D,20250908,000000,10.3501,10.41,10.3501,10.395,268953,0
+EVV.US,D,20250909,000000,10.4,10.4,10.34,10.35,249766,0
+EVV.US,D,20250910,000000,10.377,10.38,10.32,10.32,362043,0
+EVV.US,D,20250911,000000,10.32,10.35,10.25,10.27,418660,0
+EVV.US,D,20250912,000000,10.21,10.225,10.2,10.22,282358,0
+EVV.US,D,20250915,000000,10.25,10.29,10.18,10.23,514162,0
+EVV.US,D,20250916,000000,10.25,10.25,10.2,10.24,308582,0
+EVV.US,D,20250917,000000,10.25,10.2599,10.18,10.19,275518,0
+EVV.US,D,20250918,000000,10.2,10.22,10.1609,10.205,227427,0
+EVV.US,D,20250919,000000,10.22,10.23,10.13,10.14,430665,0
+EVV.US,D,20250922,000000,10.14,10.17,10.11,10.13,284684,0
+EVV.US,D,20250923,000000,10.16,10.19,10.12,10.19,234045,0
+EVV.US,D,20250924,000000,10.206,10.26,10.1834,10.21,387568,0
+EVV.US,D,20250925,000000,10.21,10.22,10.17,10.21,276281,0
+EVV.US,D,20250926,000000,10.2,10.23,10.1,10.1,178562,0
+EVV.US,D,20250929,000000,10.12,10.16,10.08,10.12,269041,0
+EVV.US,D,20250930,000000,10.1321,10.16,10.13,10.15,257169,0
+EVV.US,D,20251001,000000,10.1382,10.25,10.12,10.22,381363,0
+EVV.US,D,20251002,000000,10.235,10.25,10.13,10.16,251806,0
+EVV.US,D,20251003,000000,10.14,10.16,10.08,10.11,307353,0
+EVV.US,D,20251006,000000,10.1266,10.13,10.07,10.11,326317,0
+EVV.US,D,20251007,000000,10.12,10.2,10.12,10.17,327297,0
+EVV.US,D,20251008,000000,10.2,10.22,10.17,10.21,171777,0
+EVV.US,D,20251009,000000,10.22,10.23,10.14,10.19,201117,0
+EVV.US,D,20251010,000000,10.23,10.23,10.02,10.05,314258,0
+EVV.US,D,20251013,000000,10.12,10.13,10.05,10.13,246333,0
+EVV.US,D,20251014,000000,10,10.0657,9.99,10.02,262643,0
+EVV.US,D,20251015,000000,10.03,10.09,10,10.025,212496,0
+EVV.US,D,20251016,000000,10.03,10.06,9.91,9.93,261120,0
+EVV.US,D,20251017,000000,9.959,9.96,9.85,9.88,365326,0
+EVV.US,D,20251020,000000,9.9119,9.94,9.86,9.9,260575,0
+EVV.US,D,20251021,000000,9.925,9.95,9.9035,9.94,301374,0
+EVV.US,D,20251022,000000,9.97,10.04,9.96,10.04,395389,0
+EVV.US,D,20251023,000000,10.0342,10.1,10.03,10.05,227654,0
+EVV.US,D,20251024,000000,10.09,10.11,10.05,10.09,251172,0
+EVV.US,D,20251027,000000,10.13,10.15,10.1,10.11,238172,0
+EVV.US,D,20251028,000000,10.11,10.12,10.05,10.08,164449,0
+EVV.US,D,20251029,000000,10.065,10.1,10.05,10.06,187091,0
+EVV.US,D,20251030,000000,10.04,10.05,10.02,10.045,146210,0
+EVV.US,D,20251031,000000,10.055,10.08,10.04,10.08,227015,0
+EVV.US,D,20251103,000000,10.09,10.1,10.06,10.07,150649,0
+EVV.US,D,20251104,000000,10.06,10.07,10.015,10.02,277547,0
+EVV.US,D,20251105,000000,10.02,10.065,10.02,10.05,204381,0
+EVV.US,D,20251106,000000,10.03,10.06,10.02,10.04,171873,0
+EVV.US,D,20251107,000000,10.07,10.08,10.025,10.08,189079,0
+EVV.US,D,20251110,000000,10.0699,10.1,10.0546,10.09,178215,0
+EVV.US,D,20251111,000000,10.0827,10.13,10.0644,10.11,190215,0
+EVV.US,D,20251112,000000,10.074,10.14,10.074,10.14,218992,0
+EVV.US,D,20251113,000000,10.05,10.06,10,10,228424,0
+EVV.US,D,20251114,000000,9.99,10.01,9.97,9.99,246455,0
+EVV.US,D,20251117,000000,9.9899,9.99,9.85,9.92,455745,0
+EVV.US,D,20251118,000000,9.92,9.991,9.86,9.96,726483,0
+EVV.US,D,20251119,000000,9.86,9.99,9.86,9.95,294367,0
+EVV.US,D,20251120,000000,9.99,10,9.94,9.96,521339,0
+EVV.US,D,20251121,000000,9.97,10.01,9.95,10.01,213581,0
+EVV.US,D,20251124,000000,10.005,10.06,9.9979,10.03,239213,0
+EVV.US,D,20251125,000000,10.0101,10.08,10.0101,10.08,235934,0
+EVV.US,D,20251126,000000,10.09,10.125,10.08,10.12,251470,0
+EVV.US,D,20251128,000000,10.115,10.19,10.115,10.15,125987,0
+EVV.US,D,20251201,000000,10.08,10.18,10.07,10.12,272669,0
+EVV.US,D,20251202,000000,10.15,10.1727,10.04,10.12,498931,0
+EVV.US,D,20251203,000000,10.09,10.15,10.03,10.12,282799,0
+EVV.US,D,20251204,000000,10.21,10.21,10.115,10.17,311220,0
+EVV.US,D,20251205,000000,10.1128,10.15,10,10,499175,0
+EVV.US,D,20251208,000000,9.98,10,9.94,10,367565,0
+EVV.US,D,20251209,000000,10,10.02,9.97,10.02,242269,0
+EVV.US,D,20251210,000000,9.992,10.06,9.975,10.05,240435,0
+EVV.US,D,20251211,000000,10.04,10.0497,9.995,10.03,202249,0
+EVV.US,D,20251212,000000,9.9454,9.98,9.91,9.91,255210,0
+EVV.US,D,20251215,000000,9.94,9.96,9.88,9.93,736777,0
+EVV.US,D,20251216,000000,9.905,9.95,9.87,9.89,286688,0
+EVV.US,D,20251217,000000,9.9,9.92,9.87,9.87,242390,0
+EVV.US,D,20251218,000000,9.8586,9.9063,9.83,9.83,439567,0
+EVV.US,D,20251219,000000,9.841,9.86,9.825,9.84,332607,0
+EVV.US,D,20251222,000000,9.84,9.87,9.83,9.86,904268,0
+EVV.US,D,20251223,000000,9.879,9.91,9.86,9.89,877928,0
+EVV.US,D,20251224,000000,9.89,9.94,9.89,9.93,303383,0
+EVV.US,D,20251226,000000,9.94,9.97,9.94,9.96,183024,0
+EVV.US,D,20251229,000000,9.97,9.9776,9.93,9.94,339082,0
+EVV.US,D,20251230,000000,9.94,9.9699,9.94,9.95,217622,0
+EVV.US,D,20251231,000000,9.95,9.9671,9.91,9.91,366777,0
+EVV.US,D,20260102,000000,9.92,9.97,9.9,9.95,371393,0
+EVV.US,D,20260105,000000,9.965,9.9799,9.94,9.96,273883,0
+EVV.US,D,20260106,000000,9.9605,9.99,9.95,9.99,209315,0
+EVV.US,D,20260107,000000,9.99,10,9.96,9.99,237182,0
+EVV.US,D,20260108,000000,9.9786,9.99,9.9645,9.98,190899,0
+EVV.US,D,20260109,000000,9.99,9.9999,9.9569,9.97,260595,0
+EVV.US,D,20260112,000000,9.965,9.99,9.94,9.97,250981,0
+EVV.US,D,20260113,000000,9.9719,10.01,9.963,10.01,241839,0
+EVV.US,D,20260114,000000,9.94,9.94,9.9079,9.92,310731,0
+EVV.US,D,20260115,000000,9.96,9.96,9.9,9.92,269209,0
+EVV.US,D,20260116,000000,9.95,9.98,9.87,9.88,270087,0
+EVV.US,D,20260120,000000,9.859,9.8785,9.8403,9.87,266387,0
+EVV.US,D,20260121,000000,9.88,9.92,9.87,9.89,480342,0
+EVV.US,D,20260122,000000,9.885,9.91,9.88,9.9,226152,0
+EVV.US,D,20260123,000000,9.91,9.92,9.89,9.91,249082,0
+EVV.US,D,20260126,000000,9.91,9.98,9.88,9.91,411517,0
+EVV.US,D,20260127,000000,9.89,9.9285,9.89,9.91,268693,0
+EVV.US,D,20260128,000000,9.9,9.92,9.9,9.91,201671,0
+EVV.US,D,20260129,000000,9.9101,9.94,9.89,9.925,304233,0
+EVV.US,D,20260130,000000,9.9,9.92,9.87,9.87,248188,0
+EVV.US,D,20260202,000000,9.9299,9.9299,9.87,9.9,288301,0
+EVV.US,D,20260203,000000,9.895,9.92,9.89,9.92,393931,0
+EVV.US,D,20260204,000000,9.92,9.92,9.9,9.91,215078,0
+EVV.US,D,20260205,000000,9.91,9.91,9.88,9.9,249330,0
+EVV.US,D,20260206,000000,9.9053,9.9399,9.9053,9.93,254155,0
+EVV.US,D,20260209,000000,9.935,9.98,9.9235,9.95,316013,0
+EVV.US,D,20260210,000000,9.955,9.98,9.93,9.96,371165,0
+EVV.US,D,20260211,000000,9.965,9.99,9.96,9.98,216098,0
+EVV.US,D,20260212,000000,9.9686,10.0085,9.9686,9.99,172097,0
+EVV.US,D,20260213,000000,9.955,9.97,9.93,9.95,359485,0
+EVV.US,D,20260217,000000,9.96,9.97,9.94,9.95,225152,0
+EVV.US,D,20260218,000000,9.9532,9.97,9.91,9.91,346133,0
diff --git a/daily/us/nysemkt stocks/fsp.us.txt b/daily/us/nysemkt stocks/fsp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..153cb6b4d6b176491d6d843fe8c5f122843b144c
--- /dev/null
+++ b/daily/us/nysemkt stocks/fsp.us.txt	
@@ -0,0 +1,5211 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FSP.US,D,20050602,000000,8.42041,10.2906,8.42041,9.77706,330015.83782045,0
+FSP.US,D,20050603,000000,9.87341,10.1783,9.59031,9.59031,160948.22224296,0
+FSP.US,D,20050606,000000,9.63502,9.63502,9.24158,9.24158,151327.77305454,0
+FSP.US,D,20050607,000000,9.24158,9.3559,9.02941,9.24158,151543.21634947,0
+FSP.US,D,20050608,000000,9.26363,9.26363,8.79568,8.79568,193650.29957529,0
+FSP.US,D,20050609,000000,8.79568,8.79568,8.42041,8.65274,347116.39766919,0
+FSP.US,D,20050610,000000,8.65274,8.72446,8.53871,8.53871,176124.8936029,0
+FSP.US,D,20050613,000000,8.56225,8.56225,8.46799,8.51378,200270.65054464,0
+FSP.US,D,20050614,000000,8.53871,8.90435,8.53871,8.86958,240882.71838276,0
+FSP.US,D,20050615,000000,8.88518,9.00745,8.81852,8.95908,151968.06247311,0
+FSP.US,D,20050616,000000,8.93534,9.3559,8.89332,9.26839,121195.91409581,0
+FSP.US,D,20050617,000000,9.26839,9.3559,9.12347,9.12347,225706.04702282,0
+FSP.US,D,20050620,000000,9.24158,9.3559,9.24158,9.34904,318257.06359265,0
+FSP.US,D,20050621,000000,9.35104,9.3559,9.24445,9.28548,381314.49713358,0
+FSP.US,D,20050622,000000,9.35104,9.35104,9.14632,9.24158,175047.67712827,0
+FSP.US,D,20050623,000000,9.28548,9.59031,9.27326,9.4741,144272.50851786,0
+FSP.US,D,20050624,000000,9.4741,9.54661,9.45027,9.45027,154744.66344231,0
+FSP.US,D,20050627,000000,9.40577,9.40577,9.24158,9.26363,60697.624740417,0
+FSP.US,D,20050628,000000,9.28548,9.4741,9.19538,9.4741,86567.934785938,0
+FSP.US,D,20050629,000000,9.45027,9.4741,9.42622,9.4741,60915.081524082,0
+FSP.US,D,20050630,000000,9.4741,9.4741,9.26839,9.4741,35051.818689143,0
+FSP.US,D,20050701,000000,9.4741,9.4741,9.38132,9.4741,50232.517026553,0
+FSP.US,D,20050705,000000,9.40577,9.59031,9.40577,9.49993,122261.04963801,0
+FSP.US,D,20050706,000000,9.4741,9.59429,9.4741,9.4741,157311.8615828,0
+FSP.US,D,20050707,000000,9.4453,9.4453,9.30405,9.3559,83784.286606156,0
+FSP.US,D,20050708,000000,9.3559,9.38719,9.31577,9.3559,45526.993846697,0
+FSP.US,D,20050711,000000,9.33434,9.35104,9.26363,9.33434,77158.901914964,0
+FSP.US,D,20050712,000000,9.35104,9.35104,9.31091,9.35104,58991.193035271,0
+FSP.US,D,20050713,000000,9.33434,9.33434,9.14632,9.14632,118834.09180656,0
+FSP.US,D,20050714,000000,9.12347,9.12347,8.93534,9.02941,104947.05998309,0
+FSP.US,D,20050715,000000,9.09874,9.09874,8.98103,9.07689,78656.937535765,0
+FSP.US,D,20050718,000000,9.07689,9.118,9.05394,9.05394,38259.306248198,0
+FSP.US,D,20050719,000000,9.00745,9.12347,8.93534,9.12347,68617.68268991,0
+FSP.US,D,20050720,000000,9.12347,9.12347,9.00745,9.02941,52576.217917161,0
+FSP.US,D,20050721,000000,9.00745,9.00745,8.88975,8.95908,41039.934194874,0
+FSP.US,D,20050722,000000,8.98103,9.07689,8.9116,8.98103,58991.193035271,0
+FSP.US,D,20050725,000000,8.88975,8.98103,8.88975,8.88975,141280.46425373,0
+FSP.US,D,20050726,000000,8.93534,8.95908,8.84316,8.95908,45526.993846697,0
+FSP.US,D,20050727,000000,8.88975,8.95908,8.88975,8.89332,14960.221320638,0
+FSP.US,D,20050728,000000,8.93534,8.95908,8.88518,8.93534,61343.954625199,0
+FSP.US,D,20050729,000000,8.88975,8.95908,8.866,8.88975,72033.56633331,0
+FSP.US,D,20050801,000000,8.93534,8.93534,8.79568,8.84316,69463.347959717,0
+FSP.US,D,20050802,000000,8.88975,8.88975,8.81852,8.866,106438.0483933,0
+FSP.US,D,20050803,000000,8.77194,8.84316,8.65274,8.79111,140217.34220026,0
+FSP.US,D,20050804,000000,8.65274,8.65274,8.53871,8.64837,90837.537654097,0
+FSP.US,D,20050805,000000,8.65274,8.65274,8.49272,8.56225,26710.941593485,0
+FSP.US,D,20050808,000000,8.53871,8.57914,8.41862,8.41862,74164.844162098,0
+FSP.US,D,20050809,000000,8.42041,8.42041,8.28125,8.32714,86567.934785938,0
+FSP.US,D,20050810,000000,8.32714,8.32714,8.18808,8.32277,152823.7951866,0
+FSP.US,D,20050811,000000,8.32714,8.39826,8.25343,8.32714,135938.67863279,0
+FSP.US,D,20050812,000000,8.32714,8.32714,8.18808,8.30459,69677.784510275,0
+FSP.US,D,20050815,000000,8.30459,8.32714,8.05051,8.18808,135294.36223673,0
+FSP.US,D,20050816,000000,8.20168,8.20168,8.00154,8.09282,75235.013426152,0
+FSP.US,D,20050817,000000,8.09282,8.18301,8.07256,8.16424,37833.453380188,0
+FSP.US,D,20050818,000000,8.17785,8.17785,7.95833,8.07256,128245.13816627,0
+FSP.US,D,20050819,000000,8.07256,8.11577,8.02329,8.08447,101524.1291291,0
+FSP.US,D,20050822,000000,8.07256,8.23298,8.07256,8.19135,69037.495091708,0
+FSP.US,D,20050823,000000,8.18808,8.18808,8.07256,8.14209,35478.678301521,0
+FSP.US,D,20050824,000000,8.16424,8.16772,8.1252,8.14209,47879.755436625,0
+FSP.US,D,20050825,000000,8.14209,8.16424,8.11577,8.13464,58139.48729925,0
+FSP.US,D,20050826,000000,8.16424,8.30459,8.14209,8.30459,76943.458620036,0
+FSP.US,D,20050829,000000,8.30459,8.32714,8.07256,8.14209,106655.50517696,0
+FSP.US,D,20050830,000000,8.16424,8.21192,8.0811,8.20168,48948.917956309,0
+FSP.US,D,20050831,000000,8.20168,8.20168,8.07504,8.18808,50869.786212015,0
+FSP.US,D,20050901,000000,8.21192,8.21192,8.0811,8.11577,64550.435439884,0
+FSP.US,D,20050902,000000,8.14209,8.18808,8.14209,8.14209,38474.749543125,0
+FSP.US,D,20050906,000000,8.18808,8.18808,8.11577,8.14209,57924.044004324,0
+FSP.US,D,20050907,000000,8.14209,8.18301,8.12004,8.14209,33977.622447614,0
+FSP.US,D,20050908,000000,8.12004,8.14209,8.02329,8.02329,73312.131681709,0
+FSP.US,D,20050909,000000,8.09282,8.09282,7.90608,7.932,209463.23337631,0
+FSP.US,D,20050912,000000,7.94929,7.94929,7.85969,7.88243,80795.262575135,0
+FSP.US,D,20050913,000000,7.88243,7.95426,7.8138,7.8138,79086.81738125,0
+FSP.US,D,20050914,000000,7.8138,7.8138,7.53002,7.57928,205194.63725253,0
+FSP.US,D,20050915,000000,7.57928,7.74327,7.57928,7.69599,83139.970210113,0
+FSP.US,D,20050916,000000,7.69599,7.74327,7.64941,7.74327,147055.14995327,0
+FSP.US,D,20050919,000000,7.74327,7.74327,7.62716,7.69034,178254.15794295,0
+FSP.US,D,20050920,000000,7.60083,7.71517,7.53002,7.55545,148333.71530167,0
+FSP.US,D,20050921,000000,7.57928,7.7551,7.53002,7.53002,76088.73265091,0
+FSP.US,D,20050922,000000,7.60083,7.67344,7.53002,7.53002,48308.628537741,0
+FSP.US,D,20050923,000000,7.57928,7.57928,7.48462,7.57928,53646.387181215,0
+FSP.US,D,20050926,000000,7.74327,7.74327,7.53002,7.57928,129958.617082,0
+FSP.US,D,20050927,000000,7.62716,7.69599,7.55545,7.65894,163941.27325146,0
+FSP.US,D,20050928,000000,7.67344,7.76572,7.64941,7.66948,156241.69231874,0
+FSP.US,D,20050929,000000,7.62716,7.66461,7.60083,7.62716,53646.387181215,0
+FSP.US,D,20050930,000000,7.60083,7.66948,7.51065,7.66461,251994.15598141,0
+FSP.US,D,20051003,000000,7.64941,7.64941,7.55545,7.64941,159240.78379345,0
+FSP.US,D,20051004,000000,7.64941,7.66948,7.57928,7.58415,134228.21995016,0
+FSP.US,D,20051005,000000,7.57928,7.64056,7.55952,7.60083,181674.06856382,0
+FSP.US,D,20051006,000000,7.65328,7.65328,7.57928,7.59855,144701.38161897,0
+FSP.US,D,20051007,000000,7.60083,7.60083,7.46267,7.48462,345192.50918038,0
+FSP.US,D,20051010,000000,7.53002,7.55236,7.49952,7.51065,85707.168350599,0
+FSP.US,D,20051011,000000,7.57928,7.57928,7.46267,7.48462,90837.537654097,0
+FSP.US,D,20051012,000000,7.48462,7.48462,7.40139,7.43883,53221.541057574,0
+FSP.US,D,20051013,000000,7.46267,7.48462,7.41161,7.44807,90837.537654097,0
+FSP.US,D,20051014,000000,7.48134,7.48462,7.41619,7.48134,66685.740246148,0
+FSP.US,D,20051017,000000,7.47757,7.48462,7.42402,7.42402,47242.486251163,0
+FSP.US,D,20051018,000000,7.48462,7.57481,7.48462,7.53002,57924.044004324,0
+FSP.US,D,20051019,000000,7.60083,7.60083,7.48462,7.57928,205194.63725253,0
+FSP.US,D,20051020,000000,7.57481,7.57928,7.43883,7.49952,88052.882729945,0
+FSP.US,D,20051021,000000,7.59855,7.64941,7.48462,7.64056,55786.725709322,0
+FSP.US,D,20051024,000000,7.62716,7.62716,7.43883,7.48462,142990.92293635,0
+FSP.US,D,20051025,000000,7.53002,7.57928,7.48462,7.57928,45953.853459075,0
+FSP.US,D,20051026,000000,7.59855,7.68636,7.59855,7.68636,54929.986251458,0
+FSP.US,D,20051027,000000,7.67344,7.71517,7.53002,7.64454,103444.99738481,0
+FSP.US,D,20051028,000000,7.67344,7.71517,7.58415,7.62716,85923.618389894,0
+FSP.US,D,20051031,000000,7.71219,7.92693,7.67344,7.88243,185099.01290655,0
+FSP.US,D,20051101,000000,7.88243,7.88243,7.67344,7.80893,80583.846257683,0
+FSP.US,D,20051102,000000,7.85969,7.90608,7.76572,7.77804,52148.351560414,0
+FSP.US,D,20051103,000000,7.77804,7.932,7.77139,7.83575,107726.68118539,0
+FSP.US,D,20051104,000000,7.90608,7.95426,7.85969,7.88243,154109.40774558,0
+FSP.US,D,20051107,000000,7.90608,8.00154,7.85969,7.88243,111144.57831753,0
+FSP.US,D,20051108,000000,7.85969,8.00154,7.80487,7.80487,143634.23258803,0
+FSP.US,D,20051109,000000,7.76572,7.88243,7.74675,7.85632,134656.08630691,0
+FSP.US,D,20051110,000000,7.86456,7.90608,7.85969,7.90191,63480.266175831,0
+FSP.US,D,20051111,000000,7.90608,8.39826,7.90608,8.23298,161160.64530479,0
+FSP.US,D,20051114,000000,8.27071,8.30459,8.16424,8.18808,73745.031760301,0
+FSP.US,D,20051115,000000,8.14209,8.27588,8.14209,8.17178,96607.189631793,0
+FSP.US,D,20051116,000000,8.14209,8.23298,8.14209,8.23298,39112.018728587,0
+FSP.US,D,20051117,000000,8.32714,8.48735,8.28125,8.44425,182317.37821549,0
+FSP.US,D,20051118,000000,8.46799,8.56225,8.46799,8.56225,175695.01375741,0
+FSP.US,D,20051121,000000,8.56225,8.83134,8.56225,8.73449,892576.5371611,0
+FSP.US,D,20051122,000000,8.79568,8.8368,8.77194,8.82855,238313.50675353,0
+FSP.US,D,20051123,000000,8.80929,8.84316,8.80204,8.8368,174195.97139224,0
+FSP.US,D,20051125,000000,8.88518,8.95908,8.84316,8.95908,84424.576024725,0
+FSP.US,D,20051128,000000,8.88975,9.02941,8.866,8.88975,123751.03130387,0
+FSP.US,D,20051129,000000,8.9116,9.07052,8.89878,9.03487,506567.59103573,0
+FSP.US,D,20051130,000000,9.00745,9.82077,9.00745,9.68469,2221822.4038308,0
+FSP.US,D,20051201,000000,9.54661,9.58038,9.3559,9.58038,470231.16653197,0
+FSP.US,D,20051202,000000,9.59031,9.59031,9.40577,9.51085,378744.27875999,0
+FSP.US,D,20051205,000000,9.51582,9.51582,9.38132,9.40577,428547.92268542,0
+FSP.US,D,20051206,000000,9.40577,9.40577,9.33434,9.3559,223143.88260418,0
+FSP.US,D,20051207,000000,9.39494,9.39494,9.31091,9.36961,184463.75720982,0
+FSP.US,D,20051208,000000,9.34904,9.38132,9.32362,9.3559,110294.88607024,0
+FSP.US,D,20051209,000000,9.33434,9.41847,9.32948,9.38132,146843.73363582,0
+FSP.US,D,20051212,000000,9.38132,9.69859,9.31577,9.69859,227845.37880656,0
+FSP.US,D,20051213,000000,9.70654,9.8158,9.59926,9.73236,236395.65873094,0
+FSP.US,D,20051214,000000,9.70654,9.82077,9.59031,9.82077,113068.46680634,0
+FSP.US,D,20051215,000000,9.82077,9.82077,9.59031,9.80288,85499.779010622,0
+FSP.US,D,20051216,000000,9.7115,9.77706,9.7115,9.77706,88487.796297275,0
+FSP.US,D,20051219,000000,9.8158,9.82275,9.71846,9.7552,89770.388623149,0
+FSP.US,D,20051220,000000,9.80288,10.0085,9.74031,9.82871,400763.79159477,0
+FSP.US,D,20051221,000000,9.82275,9.82275,9.63502,9.72144,297527.19029431,0
+FSP.US,D,20051222,000000,9.72144,9.77706,9.63899,9.77706,52576.217917161,0
+FSP.US,D,20051223,000000,9.77706,9.82077,9.69362,9.73236,33340.353262152,0
+FSP.US,D,20051227,000000,9.82275,9.94294,9.7552,9.79195,274656.97846787,0
+FSP.US,D,20051228,000000,9.79892,9.79892,9.73236,9.77706,152190.55297861,0
+FSP.US,D,20051229,000000,9.77706,9.82077,9.77706,9.82077,39968.758186451,0
+FSP.US,D,20051230,000000,9.77706,9.82275,9.63502,9.80288,117341.0899076,0
+FSP.US,D,20060103,000000,9.77706,9.77706,9.65886,9.70654,86353.498235381,0
+FSP.US,D,20060104,000000,9.70654,9.70654,9.47708,9.59031,67971.352805129,0
+FSP.US,D,20060105,000000,9.59031,9.63502,9.51582,9.55456,222073.71334013,0
+FSP.US,D,20060106,000000,9.56151,9.63502,9.4741,9.63502,129737.13332086,0
+FSP.US,D,20060109,000000,9.59031,9.67574,9.48205,9.66184,123116.78235151,0
+FSP.US,D,20060110,000000,9.49993,9.73236,9.49993,9.70654,213739.88345505,0
+FSP.US,D,20060111,000000,9.59031,9.72739,9.59031,9.66184,126535.68622802,0
+FSP.US,D,20060112,000000,9.68469,9.72739,9.63899,9.72739,112646.64091581,0
+FSP.US,D,20060113,000000,9.72739,9.72739,9.51582,9.58038,74381.294201394,0
+FSP.US,D,20060117,000000,9.59031,9.59031,9.49993,9.57045,227845.37880656,0
+FSP.US,D,20060118,000000,9.54661,9.58436,9.49496,9.56846,52790.654467719,0
+FSP.US,D,20060119,000000,9.54661,9.54661,9.48801,9.54661,26710.941593485,0
+FSP.US,D,20060120,000000,9.55456,9.55456,9.47708,9.51582,23301.098416297,0
+FSP.US,D,20060123,000000,9.51582,9.51582,9.4741,9.49993,18165.695390955,0
+FSP.US,D,20060124,000000,9.54264,9.56846,9.47708,9.54661,64335.998889327,0
+FSP.US,D,20060125,000000,9.54264,9.63899,9.54264,9.56846,100030.12048578,0
+FSP.US,D,20060126,000000,9.55058,9.72739,9.55058,9.67574,76727.008580741,0
+FSP.US,D,20060127,000000,9.54661,9.68469,9.54661,9.66681,64978.301796632,0
+FSP.US,D,20060130,000000,9.66681,9.70157,9.54661,9.70157,74809.160558142,0
+FSP.US,D,20060131,000000,9.72739,9.73236,9.68469,9.70157,67971.352805129,0
+FSP.US,D,20060201,000000,9.68469,9.70654,9.59031,9.68469,26076.692641129,0
+FSP.US,D,20060202,000000,9.63502,9.72739,9.59031,9.66681,40400.651520674,0
+FSP.US,D,20060203,000000,9.66184,9.70654,9.63502,9.70157,57494.164158838,0
+FSP.US,D,20060206,000000,9.72144,9.72144,9.68469,9.70654,25866.283068046,0
+FSP.US,D,20060207,000000,9.63899,9.70654,9.63502,9.70654,123116.78235151,0
+FSP.US,D,20060208,000000,9.70654,9.73236,9.68469,9.72739,34413.542759312,0
+FSP.US,D,20060209,000000,9.72739,9.72739,9.66184,9.66184,15605.54446105,0
+FSP.US,D,20060210,000000,9.63899,9.70157,9.63502,9.66184,31210.082177732,0
+FSP.US,D,20060213,000000,9.64694,9.72144,9.63502,9.68469,23085.65512137,0
+FSP.US,D,20060214,000000,9.68469,9.69362,9.63899,9.69362,38047.889930746,0
+FSP.US,D,20060215,000000,9.68469,9.72144,9.64694,9.70654,34200.112953122,0
+FSP.US,D,20060216,000000,9.68469,9.70654,9.66184,9.70654,20088.577135398,0
+FSP.US,D,20060217,000000,9.70654,9.72144,9.66184,9.70157,35695.128340818,0
+FSP.US,D,20060221,000000,9.72739,9.72739,9.41847,9.62011,145124.21425388,0
+FSP.US,D,20060222,000000,9.62011,9.62011,9.52377,9.53768,98531.078120605,0
+FSP.US,D,20060223,000000,9.4741,9.54661,9.40577,9.54661,119909.29479246,0
+FSP.US,D,20060224,000000,9.49993,9.53768,9.49993,9.53768,32272.197486836,0
+FSP.US,D,20060227,000000,9.53768,9.53768,9.38719,9.51085,45310.5438074,0
+FSP.US,D,20060228,000000,9.49993,9.53768,9.45027,9.53768,61988.271021242,0
+FSP.US,D,20060301,000000,9.49993,9.63502,9.49993,9.63502,217372.21713775,0
+FSP.US,D,20060302,000000,9.63502,9.73236,9.4741,9.71846,109654.59665168,0
+FSP.US,D,20060303,000000,9.49993,9.93698,9.49993,9.70654,268244.0168385,0
+FSP.US,D,20060306,000000,9.70654,9.80288,9.4602,9.58436,119051.54859023,0
+FSP.US,D,20060307,000000,9.54661,9.54661,9.26363,9.33434,54293.723810365,0
+FSP.US,D,20060308,000000,9.33434,9.39494,9.08244,9.39494,375753.24124023,0
+FSP.US,D,20060309,000000,9.4008,9.4008,9.19538,9.33434,52576.217917161,0
+FSP.US,D,20060310,000000,9.26363,9.35104,9.21555,9.34904,38047.889930746,0
+FSP.US,D,20060313,000000,9.26363,9.3559,9.26363,9.3559,90837.537654097,0
+FSP.US,D,20060314,000000,9.3559,9.3559,9.29233,9.3559,29489.556051423,0
+FSP.US,D,20060315,000000,9.3559,9.67972,9.33434,9.63502,113712.78320239,0
+FSP.US,D,20060316,000000,9.66184,9.70157,9.59031,9.70157,163941.27325146,0
+FSP.US,D,20060317,000000,9.66184,10.0502,9.66184,10.0502,273154.91586959,0
+FSP.US,D,20060320,000000,10.0542,10.225,9.96378,10.225,180608.93302162,0
+FSP.US,D,20060321,000000,10.1783,10.1783,10.0215,10.083,53221.541057574,0
+FSP.US,D,20060322,000000,10.0582,10.1237,10.0215,10.0582,91265.404010844,0
+FSP.US,D,20060323,000000,10.0215,10.1287,10.0215,10.083,316761.04146059,0
+FSP.US,D,20060324,000000,10.0582,10.0582,9.9191,9.9191,238747.41357649,0
+FSP.US,D,20060327,000000,9.82275,9.87341,9.73435,9.84361,250719.61761048,0
+FSP.US,D,20060328,000000,9.82275,9.92705,9.82275,9.86348,165642.67123476,0
+FSP.US,D,20060329,000000,9.82275,10.1158,9.82275,9.89526,219289.05841598,0
+FSP.US,D,20060330,000000,9.82275,9.9837,9.80785,9.8466,227845.37880656,0
+FSP.US,D,20060331,000000,9.82275,9.92406,9.70654,9.89526,272304.21687794,0
+FSP.US,D,20060403,000000,9.82275,9.87341,9.77706,9.86745,128034.72859319,0
+FSP.US,D,20060404,000000,9.82275,9.9042,9.74627,9.82275,80368.402962756,0
+FSP.US,D,20060405,000000,9.82275,9.83368,9.7552,9.82077,57494.164158838,0
+FSP.US,D,20060406,000000,9.82077,9.82275,9.66184,9.82275,135938.67863279,0
+FSP.US,D,20060407,000000,9.77706,9.77706,9.40577,9.59926,56855.888229007,0
+FSP.US,D,20060410,000000,9.56846,9.7552,9.4602,9.59926,127815.25832079,0
+FSP.US,D,20060411,000000,9.63502,9.77706,9.63502,9.72144,52576.217917161,0
+FSP.US,D,20060412,000000,9.72739,9.72739,9.62509,9.70654,41255.377489801,0
+FSP.US,D,20060413,000000,9.66184,9.72144,9.51582,9.68469,78440.48749647,0
+FSP.US,D,20060417,000000,9.68469,9.69859,9.56846,9.67972,49156.307296286,0
+FSP.US,D,20060418,000000,9.67574,9.70654,9.49993,9.68469,143418.78929311,0
+FSP.US,D,20060419,000000,9.69859,9.9837,9.62011,9.97773,96823.639671089,0
+FSP.US,D,20060420,000000,9.96378,10.0542,9.87341,10.0502,97462.922345289,0
+FSP.US,D,20060421,000000,10.0253,10.0253,9.77706,9.82275,88487.796297275,0
+FSP.US,D,20060424,000000,9.9191,9.96378,9.63502,9.78699,52790.654467719,0
+FSP.US,D,20060425,000000,9.82275,9.9191,9.74031,9.8466,56212.578577333,0
+FSP.US,D,20060426,000000,9.8466,9.86745,9.70654,9.77706,23940.381090497,0
+FSP.US,D,20060427,000000,9.82077,9.86348,9.70654,9.86348,77158.901914964,0
+FSP.US,D,20060428,000000,9.82275,10.0145,9.73236,9.97275,119051.54859023,0
+FSP.US,D,20060501,000000,9.94294,9.97275,9.77706,9.91016,157950.13751262,0
+FSP.US,D,20060502,000000,9.9191,9.94294,9.87341,9.94294,137862.56712159,0
+FSP.US,D,20060503,000000,9.94294,10.0145,9.83368,10.0025,92761.426142908,0
+FSP.US,D,20060504,000000,9.94294,10.0145,9.91016,9.9191,76521.632729502,0
+FSP.US,D,20060505,000000,9.9191,10.0542,9.82275,10.0453,88698.205870358,0
+FSP.US,D,20060508,000000,9.98859,10.0582,9.96876,10.0542,153683.55487757,0
+FSP.US,D,20060509,000000,10.0353,10.0582,9.96378,10.0185,71391.263426004,0
+FSP.US,D,20060510,000000,10.0185,10.1068,10.0185,10.086,197279.61302488,0
+FSP.US,D,20060511,000000,10.0582,10.1068,9.96378,9.97275,111361.02835682,0
+FSP.US,D,20060512,000000,9.94294,10.0085,9.87838,10.0085,69463.347959717,0
+FSP.US,D,20060515,000000,10.0085,10.0085,9.79195,9.9191,95966.900213225,0
+FSP.US,D,20060516,000000,9.82871,9.99855,9.82871,9.95684,54929.986251458,0
+FSP.US,D,20060517,000000,9.89526,10.074,9.85156,10.0353,116912.21680649,0
+FSP.US,D,20060518,000000,10.0582,10.1068,9.97773,10.0383,56855.888229007,0
+FSP.US,D,20060519,000000,9.96378,10.0582,9.9191,10.0582,93190.299244025,0
+FSP.US,D,20060522,000000,10.0582,10.0582,9.74031,9.82275,81221.115443145,0
+FSP.US,D,20060523,000000,9.87838,9.93103,9.73435,9.77706,194505.02554441,0
+FSP.US,D,20060524,000000,9.7552,9.7552,9.63502,9.68469,116060.51107047,0
+FSP.US,D,20060525,000000,9.70654,9.82275,9.60621,9.70654,222928.43930926,0
+FSP.US,D,20060526,000000,9.76514,9.98859,9.74627,9.94294,147055.14995327,0
+FSP.US,D,20060530,000000,9.94294,9.98859,9.86348,9.92705,117555.52645816,0
+FSP.US,D,20060531,000000,9.92705,9.95386,9.62509,9.95386,197706.47263726,0
+FSP.US,D,20060601,000000,9.95684,10.2836,9.95684,10.2836,319117.83002799,0
+FSP.US,D,20060602,000000,10.2836,10.2836,9.94294,10.083,174412.42143154,0
+FSP.US,D,20060605,000000,10.1287,10.1505,9.99855,10.0582,178898.47433899,0
+FSP.US,D,20060606,000000,10.0145,10.1505,10.0145,10.1505,217160.8008203,0
+FSP.US,D,20060607,000000,10.1505,10.225,9.99855,10.0353,217800.08349449,0
+FSP.US,D,20060608,000000,10.0582,10.1287,9.73236,10.0542,227208.1096211,0
+FSP.US,D,20060609,000000,10.0542,10.0969,9.96378,10.0542,101310.69932291,0
+FSP.US,D,20060612,000000,10.0542,10.0542,9.63899,9.69064,92543.969359243,0
+FSP.US,D,20060613,000000,9.73236,9.82275,9.62608,9.66184,116912.21680649,0
+FSP.US,D,20060614,000000,9.66184,9.69362,9.4602,9.54661,95325.604050288,0
+FSP.US,D,20060615,000000,9.58436,9.74031,9.57641,9.65886,147692.41913873,0
+FSP.US,D,20060616,000000,9.63502,9.73236,9.58436,9.59926,120548.57746666,0
+FSP.US,D,20060619,000000,9.63502,9.67972,9.50291,9.56846,172274.09639217,0
+FSP.US,D,20060620,000000,9.59031,9.82275,9.59031,9.82275,191509.96104718,0
+FSP.US,D,20060621,000000,9.77706,9.88136,9.77706,9.83865,416572.69841833,0
+FSP.US,D,20060622,000000,9.86348,9.86348,9.81183,9.8466,267820.17745922,0
+FSP.US,D,20060623,000000,9.8466,9.85156,9.66184,9.80288,280000.77757756,0
+FSP.US,D,20060626,000000,9.82275,9.87341,9.80288,9.86745,259699.77738034,0
+FSP.US,D,20060627,000000,9.87341,9.89526,9.82275,9.87341,546962.20209019,0
+FSP.US,D,20060628,000000,9.88433,10.0145,9.83368,9.9191,569191.11775369,0
+FSP.US,D,20060629,000000,9.9191,10.0453,9.9042,9.94294,1149710.1231453,0
+FSP.US,D,20060630,000000,9.9191,9.93103,9.2079,9.2079,5675438.8261743,0
+FSP.US,D,20060703,000000,9.28548,9.49496,9.28548,9.49496,482198.33684411,0
+FSP.US,D,20060705,000000,9.40577,9.41847,9.30405,9.31091,345829.77836585,0
+FSP.US,D,20060706,000000,9.31091,9.35104,8.88975,8.9116,389004.01062261,0
+FSP.US,D,20060707,000000,8.93534,9.12347,8.88975,8.88975,436671.34299741,0
+FSP.US,D,20060710,000000,8.88975,9.3559,8.81852,9.09237,505926.29487279,0
+FSP.US,D,20060711,000000,9.07689,9.19538,8.97736,9.19538,294963.01238693,0
+FSP.US,D,20060712,000000,9.17035,9.24158,8.89878,8.93534,453775.92982364,0
+FSP.US,D,20060713,000000,8.88975,8.95908,8.79568,8.86958,302650.51238723,0
+FSP.US,D,20060714,000000,8.84316,8.84316,8.65274,8.68522,327879.52626982,0
+FSP.US,D,20060717,000000,8.74999,8.84316,8.63298,8.68066,139571.01231548,0
+FSP.US,D,20060718,000000,8.70171,8.77194,8.65274,8.76647,252427.05606,0
+FSP.US,D,20060719,000000,8.74999,9.14632,8.74999,9.14632,265466.40912493,0
+FSP.US,D,20060720,000000,9.14632,9.18863,8.81852,8.85319,149619.32786065,0
+FSP.US,D,20060721,000000,8.8231,8.82855,8.65274,8.66536,228281.29911826,0
+FSP.US,D,20060724,000000,8.68701,8.88975,8.65274,8.7473,238105.11066919,0
+FSP.US,D,20060725,000000,8.79568,8.84316,8.66536,8.69158,193224.44670728,0
+FSP.US,D,20060726,000000,8.69158,8.81852,8.56225,8.7181,354591.47460767,0
+FSP.US,D,20060727,000000,8.65274,8.76647,8.5845,8.59086,190867.65813988,0
+FSP.US,D,20060728,000000,8.47325,8.79111,8.47325,8.77194,153470.12507138,0
+FSP.US,D,20060731,000000,8.74999,8.77194,8.60248,8.70171,148554.19231845,0
+FSP.US,D,20060801,000000,8.69158,8.7783,8.5845,8.75277,179755.21379686,0
+FSP.US,D,20060802,000000,8.86055,8.93166,8.77194,8.866,187019.88116225,0
+FSP.US,D,20060803,000000,8.866,8.95908,8.79568,8.95908,132733.20456247,0
+FSP.US,D,20060804,000000,9.00745,9.10877,8.92808,9.08692,218653.80271926,0
+FSP.US,D,20060807,000000,8.98103,9.23095,8.98103,9.23095,214167.7498118,0
+FSP.US,D,20060808,000000,9.23095,9.23095,8.79568,8.85687,637798.73299991,0
+FSP.US,D,20060809,000000,8.97278,9.05394,8.866,8.9116,171851.26375726,0
+FSP.US,D,20060810,000000,8.84316,9.02941,8.84316,8.88975,152611.37212478,0
+FSP.US,D,20060811,000000,8.84316,8.98649,8.70171,8.7473,135723.23533786,0
+FSP.US,D,20060814,000000,8.74999,8.98103,8.70619,8.7783,128670.99103428,0
+FSP.US,D,20060815,000000,8.88975,8.94001,8.7473,8.88518,115850.10149739,0
+FSP.US,D,20060816,000000,8.88518,8.95908,8.79568,8.94001,104521.20711508,0
+FSP.US,D,20060817,000000,8.93534,8.98103,8.84316,8.87971,257126.53877365,0
+FSP.US,D,20060818,000000,8.9116,8.91795,8.65274,8.84962,160948.22224296,0
+FSP.US,D,20060821,000000,8.79568,8.8368,8.70171,8.81852,99605.274362134,0
+FSP.US,D,20060822,000000,8.77194,8.85319,8.70171,8.85319,98531.078120605,0
+FSP.US,D,20060823,000000,8.74999,8.84962,8.62036,8.66536,140640.17483517,0
+FSP.US,D,20060824,000000,8.65811,8.7619,8.49272,8.60695,123541.62847516,0
+FSP.US,D,20060825,000000,8.5845,8.71989,8.57198,8.60695,133371.48049229,0
+FSP.US,D,20060828,000000,8.65274,8.68066,8.57556,8.62573,199633.38135917,0
+FSP.US,D,20060829,000000,8.77194,8.93166,8.74999,8.93166,171421.38391177,0
+FSP.US,D,20060830,000000,8.9554,9.00745,8.9116,8.98103,262901.22447318,0
+FSP.US,D,20060831,000000,9.00745,9.00745,8.79111,8.79568,957977.67159264,0
+FSP.US,D,20060901,000000,8.79568,8.84316,8.60695,8.73449,206904.08919077,0
+FSP.US,D,20060905,000000,8.74999,8.92808,8.74999,8.88518,239177.29342198,0
+FSP.US,D,20060906,000000,8.7783,8.93534,8.74005,8.88975,201339.81306432,0
+FSP.US,D,20060907,000000,8.77194,8.98103,8.76647,8.87505,349252.70921983,0
+FSP.US,D,20060908,000000,8.88975,9.02941,8.87971,8.98103,250719.61761048,0
+FSP.US,D,20060911,000000,8.88975,8.99652,8.88975,8.98103,150898.89995342,0
+FSP.US,D,20060912,000000,9.00745,9.28548,8.96543,9.19538,208613.54112903,0
+FSP.US,D,20060913,000000,9.17035,9.24158,9.1334,9.21555,155172.52979905,0
+FSP.US,D,20060914,000000,9.24158,9.24158,9.07689,9.1781,98531.078120605,0
+FSP.US,D,20060915,000000,9.24158,9.26363,9.17035,9.26363,612793.2163672,0
+FSP.US,D,20060918,000000,9.19538,9.30405,9.17423,9.30405,175695.01375741,0
+FSP.US,D,20060919,000000,9.30018,9.35104,9.15982,9.35104,391144.34915072,0
+FSP.US,D,20060920,000000,9.19538,9.3559,9.19538,9.31091,283211.28536972,0
+FSP.US,D,20060921,000000,9.28548,9.31091,9.14632,9.15685,127815.25832079,0
+FSP.US,D,20060922,000000,9.13578,9.19538,9.02941,9.11155,183176.1311621,0
+FSP.US,D,20060925,000000,9.14632,9.26363,9.09237,9.26363,121407.33041326,0
+FSP.US,D,20060926,000000,9.19538,9.31091,9.14155,9.26363,184247.30717053,0
+FSP.US,D,20060927,000000,9.24158,9.30018,9.24158,9.2819,286627.16901312,0
+FSP.US,D,20060928,000000,9.2819,9.28548,9.19538,9.26363,117769.96300873,0
+FSP.US,D,20060929,000000,9.28548,9.34021,9.26363,9.29233,474934.67622309,0
+FSP.US,D,20061002,000000,9.2819,9.31091,9.11155,9.24445,198140.37946022,0
+FSP.US,D,20061003,000000,9.21555,9.35104,9.09874,9.14632,217372.21713775,0
+FSP.US,D,20061004,000000,9.21555,9.35104,9.1781,9.31974,386012.97310286,0
+FSP.US,D,20061005,000000,9.31974,9.49993,9.21555,9.49993,363145.78150952,0
+FSP.US,D,20061006,000000,9.59031,9.70654,9.53171,9.55853,204979.1939576,0
+FSP.US,D,20061009,000000,9.56846,9.70654,9.49993,9.63502,234897.62311013,0
+FSP.US,D,20061010,000000,9.66184,9.66184,9.59926,9.62011,218653.80271926,0
+FSP.US,D,20061011,000000,9.62011,9.64694,9.49496,9.50688,167998.45305779,0
+FSP.US,D,20061012,000000,9.56846,9.62011,9.3559,9.45523,548669.6405397,0
+FSP.US,D,20061013,000000,9.4741,9.49993,9.40577,9.49993,346047.23514951,0
+FSP.US,D,20061016,000000,9.4741,9.58436,9.4741,9.57045,282346.4919569,0
+FSP.US,D,20061017,000000,9.54661,9.66184,9.48205,9.64694,191725.4043421,0
+FSP.US,D,20061018,000000,9.70654,9.73236,9.59926,9.70157,152611.37212478,0
+FSP.US,D,20061019,000000,9.70157,9.81183,9.68469,9.81183,252211.61276507,0
+FSP.US,D,20061020,000000,9.82077,9.82077,9.67574,9.78699,157311.8615828,0
+FSP.US,D,20061023,000000,9.7552,9.82077,9.69064,9.8158,158171.62127377,0
+FSP.US,D,20061024,000000,9.77706,9.8158,9.67574,9.69064,124182.9246381,0
+FSP.US,D,20061025,000000,9.77706,9.8158,9.63502,9.68469,246018.1214081,0
+FSP.US,D,20061026,000000,9.73236,9.83368,9.70654,9.82275,371053.75852658,0
+FSP.US,D,20061027,000000,9.70654,9.72739,9.62509,9.69362,195567.14085351,0
+FSP.US,D,20061030,000000,9.63502,9.83368,9.62011,9.70654,310565.53661488,0
+FSP.US,D,20061031,000000,9.70654,9.70654,9.47708,9.62011,174837.26755518,0
+FSP.US,D,20061101,000000,9.61218,9.65886,9.28548,9.31577,325522.73770241,0
+FSP.US,D,20061102,000000,9.12347,9.37547,9.12347,9.36077,424704.17268528,0
+FSP.US,D,20061103,000000,9.40577,9.51582,9.30405,9.51383,326808.35026139,0
+FSP.US,D,20061106,000000,9.53768,9.67972,9.36464,9.66184,304576.41436478,0
+FSP.US,D,20061107,000000,9.66184,9.81183,9.62011,9.62011,431966.82656192,0
+FSP.US,D,20061108,000000,9.54661,9.55456,9.42622,9.4602,222073.71334013,0
+FSP.US,D,20061109,000000,9.54661,9.6231,9.38132,9.42235,355020.34770878,0
+FSP.US,D,20061110,000000,9.41847,9.51383,9.36464,9.43735,175047.67712827,0
+FSP.US,D,20061113,000000,9.3559,9.4145,9.24158,9.40577,218222.9161294,0
+FSP.US,D,20061114,000000,9.45027,9.77209,9.38132,9.77209,302442.11630288,0
+FSP.US,D,20061115,000000,9.70654,9.82275,9.67972,9.78699,292177.35071842,0
+FSP.US,D,20061116,000000,9.79892,9.80288,9.62608,9.65389,203906.00446043,0
+FSP.US,D,20061117,000000,9.63899,9.63899,9.38719,9.4741,258839.010945,0
+FSP.US,D,20061120,000000,9.47708,9.82275,9.40577,9.82077,456116.61048114,0
+FSP.US,D,20061121,000000,9.82077,9.84361,9.72739,9.76912,286839.59207494,0
+FSP.US,D,20061122,000000,9.77209,9.77209,9.63899,9.73435,74809.160558142,0
+FSP.US,D,20061124,000000,9.66184,9.79892,9.62011,9.79892,40400.651520674,0
+FSP.US,D,20061127,000000,9.73236,9.73236,9.50688,9.55058,350960.14766934,0
+FSP.US,D,20061128,000000,9.55058,9.67078,9.52377,9.63006,169282.05212804,0
+FSP.US,D,20061129,000000,9.66184,9.76912,9.61218,9.76912,273797.2187769,0
+FSP.US,D,20061130,000000,9.7552,9.80288,9.69064,9.78699,399267.76946271,0
+FSP.US,D,20061201,000000,9.7552,9.78699,9.59031,9.77209,268029.58028794,0
+FSP.US,D,20061204,000000,9.77209,9.82275,9.68469,9.8158,398623.45306667,0
+FSP.US,D,20061205,000000,9.63502,9.80288,9.62011,9.74031,266960.41776825,0
+FSP.US,D,20061206,000000,9.70654,9.73236,9.66184,9.70654,114136.62258165,0
+FSP.US,D,20061207,000000,9.73236,9.76017,9.68469,9.68469,111361.02835682,0
+FSP.US,D,20061208,000000,9.68469,9.76514,9.59926,9.68469,136580.98154009,0
+FSP.US,D,20061211,000000,9.68469,9.70654,9.62011,9.69859,124182.9246381,0
+FSP.US,D,20061212,000000,9.70654,9.7552,9.59031,9.74031,214593.60267981,0
+FSP.US,D,20061213,000000,9.80288,9.82275,9.68469,9.82077,170138.79158591,0
+FSP.US,D,20061214,000000,9.82077,9.82275,9.73236,9.77706,243876.77613563,0
+FSP.US,D,20061215,000000,9.78202,9.82275,9.73236,9.73236,938744.82717073,0
+FSP.US,D,20061218,000000,9.73435,9.77209,9.4741,9.47708,301369.9335501,0
+FSP.US,D,20061219,000000,9.4145,9.63502,9.4008,9.59429,228491.70869135,0
+FSP.US,D,20061220,000000,9.59926,9.7552,9.59926,9.73236,145124.21425388,0
+FSP.US,D,20061221,000000,9.73236,9.77706,9.47708,9.48801,254348.93106007,0
+FSP.US,D,20061222,000000,9.4741,9.59429,9.42622,9.51582,257557.42536349,0
+FSP.US,D,20061226,000000,9.51582,9.76912,9.51582,9.72144,223789.2057446,0
+FSP.US,D,20061227,000000,9.7552,9.84361,9.72739,9.84361,243235.47997269,0
+FSP.US,D,20061228,000000,9.82275,9.82275,9.74031,9.80785,160301.89235819,0
+FSP.US,D,20061229,000000,9.8158,9.8466,9.76017,9.8466,278717.17850732,0
+FSP.US,D,20070103,000000,9.82275,9.89526,9.56151,9.67574,388584.19822082,0
+FSP.US,D,20070104,000000,9.67574,9.69064,9.55853,9.63502,246444.98102048,0
+FSP.US,D,20070105,000000,9.63502,9.63502,9.46517,9.46914,327879.52626982,0
+FSP.US,D,20070108,000000,9.45027,9.77209,9.34418,9.39007,220153.85182879,0
+FSP.US,D,20070109,000000,9.38132,9.39494,9.26074,9.3559,258416.1783101,0
+FSP.US,D,20070110,000000,9.3559,9.39494,9.26839,9.36077,200911.94670757,0
+FSP.US,D,20070111,000000,9.36961,9.56846,9.3559,9.44033,231694.16252855,0
+FSP.US,D,20070112,000000,9.44033,9.45523,9.3559,9.36464,188089.04368194,0
+FSP.US,D,20070116,000000,9.00745,9.34904,9.00745,9.27326,329164.13208443,0
+FSP.US,D,20070117,000000,9.26839,9.34904,9.26363,9.27326,191725.4043421,0
+FSP.US,D,20070118,000000,9.29719,9.29719,9.04401,9.05394,260980.35621748,0
+FSP.US,D,20070119,000000,9.05394,9.82275,8.87971,9.01202,235114.07314943,0
+FSP.US,D,20070122,000000,9.01937,9.26839,8.94001,9.19727,279356.46118151,0
+FSP.US,D,20070123,000000,9.21555,9.67574,9.21555,9.59031,463389.33180148,0
+FSP.US,D,20070124,000000,9.62608,9.67078,9.57045,9.59031,205194.63725253,0
+FSP.US,D,20070125,000000,9.62011,9.62011,9.38132,9.42622,259699.77738034,0
+FSP.US,D,20070126,000000,9.42622,9.65389,9.38132,9.62608,213310.00360957,0
+FSP.US,D,20070129,000000,9.49993,9.62011,9.33434,9.50291,287688.27757786,0
+FSP.US,D,20070130,000000,9.54661,9.59031,9.43119,9.59031,200911.94670757,0
+FSP.US,D,20070131,000000,9.59031,9.63502,9.4741,9.62011,301160.53072138,0
+FSP.US,D,20070201,000000,9.62509,9.63502,9.4602,9.57045,224214.05186824,0
+FSP.US,D,20070202,000000,9.58436,9.74031,9.4602,9.7115,194290.58899386,0
+FSP.US,D,20070205,000000,9.68469,9.68469,9.47708,9.50688,99605.274362134,0
+FSP.US,D,20070206,000000,9.58038,9.70157,9.49496,9.59031,217800.08349449,0
+FSP.US,D,20070207,000000,9.59031,9.69859,9.54661,9.69859,283211.28536972,0
+FSP.US,D,20070208,000000,9.69859,9.82275,9.63502,9.82275,261193.78602367,0
+FSP.US,D,20070209,000000,9.82275,9.82275,9.43735,9.77706,512333.21603594,0
+FSP.US,D,20070212,000000,9.68469,9.68469,9.40577,9.53768,308515.80507996,0
+FSP.US,D,20070213,000000,9.54661,9.67078,9.4741,9.67078,215467.45679194,0
+FSP.US,D,20070214,000000,9.67078,9.82275,9.53171,9.57045,212239.83434551,0
+FSP.US,D,20070215,000000,9.57045,9.58436,9.45523,9.51383,163081.51356049,0
+FSP.US,D,20070216,000000,9.51383,9.59031,9.3559,9.55456,204979.1939576,0
+FSP.US,D,20070220,000000,9.55853,9.82077,9.45523,9.77706,179965.62336994,0
+FSP.US,D,20070221,000000,9.76912,9.79892,9.3559,9.53768,280640.06025176,0
+FSP.US,D,20070222,000000,9.55853,9.55853,9.14632,9.32362,468512.6538944,0
+FSP.US,D,20070223,000000,9.32362,9.3559,9.09874,9.18485,263543.52738049,0
+FSP.US,D,20070226,000000,9.2079,9.33434,9.12347,9.32362,342399.80030128,0
+FSP.US,D,20070227,000000,9.31091,9.32948,9.09874,9.17035,562347.26953446,0
+FSP.US,D,20070228,000000,9.1781,9.18863,8.9554,8.96543,711328.32146528,0
+FSP.US,D,20070301,000000,8.93534,9.17035,8.84316,8.88975,307252.3408971,0
+FSP.US,D,20070302,000000,8.88975,9.05394,8.80382,8.84316,486047.1205661,0
+FSP.US,D,20070305,000000,8.79568,8.95908,8.59275,8.62036,422773.23698588,0
+FSP.US,D,20070306,000000,8.70171,8.98649,8.65811,8.866,399909.06562565,0
+FSP.US,D,20070307,000000,8.86958,8.88975,8.70171,8.77194,358011.38522855,0
+FSP.US,D,20070308,000000,8.81852,8.98103,8.70171,8.74999,443299.74792171,0
+FSP.US,D,20070309,000000,8.79568,9.00298,8.74999,9.00298,250074.29447007,0
+FSP.US,D,20070312,000000,9.02206,9.02941,8.88975,8.94001,144701.38161897,0
+FSP.US,D,20070313,000000,8.87505,8.92808,8.5845,8.59086,457828.07590813,0
+FSP.US,D,20070314,000000,8.66536,9.1042,8.56225,8.9554,333865.62828681,0
+FSP.US,D,20070315,000000,8.95908,9.00745,8.7619,8.87505,222505.60667435,0
+FSP.US,D,20070316,000000,8.87505,8.92808,8.68522,8.77194,819694.28532487,0
+FSP.US,D,20070319,000000,8.81852,8.93534,8.70171,8.78376,328303.36564909,0
+FSP.US,D,20070320,000000,8.74999,8.88975,8.65274,8.82855,369347.32682143,0
+FSP.US,D,20070321,000000,8.83134,9.21942,8.74999,9.21555,411448.36958104,0
+FSP.US,D,20070322,000000,9.58436,9.63006,9.09427,9.13578,147260.52580452,0
+FSP.US,D,20070323,000000,9.1334,9.2367,9.05771,9.09427,147055.14995327,0
+FSP.US,D,20070326,000000,9.09427,9.12347,8.77194,8.93534,327234.2031294,0
+FSP.US,D,20070327,000000,8.9116,8.9554,8.78376,8.92808,193224.44670728,0
+FSP.US,D,20070328,000000,8.98103,8.98103,8.81395,8.89878,218014.52004505,0
+FSP.US,D,20070329,000000,8.88975,8.95908,8.77194,8.88975,285771.43629962,0
+FSP.US,D,20070330,000000,8.88975,8.97278,8.77194,8.97278,369347.32682143,0
+FSP.US,D,20070402,000000,8.97278,8.98103,8.88518,8.93534,149400.86433262,0
+FSP.US,D,20070403,000000,8.94448,9.15207,8.94448,9.09874,226988.6393487,0
+FSP.US,D,20070404,000000,9.09427,9.15982,8.99652,9.07689,184463.75720982,0
+FSP.US,D,20070405,000000,9.08692,9.13578,9.00745,9.11155,109223.71006182,0
+FSP.US,D,20070409,000000,9.13578,9.13578,8.88518,8.96821,221435.4374103,0
+FSP.US,D,20070410,000000,8.96821,9.12347,8.95908,9.06039,140432.78549519,0
+FSP.US,D,20070411,000000,9.07689,9.10877,8.88975,8.94448,263324.05710809,0
+FSP.US,D,20070412,000000,8.57556,9.00745,8.57556,8.93534,193435.86302472,0
+FSP.US,D,20070413,000000,8.93534,8.98649,8.88975,8.95908,106224.61858712,0
+FSP.US,D,20070416,000000,9.02941,9.1781,8.93534,9.12347,244303.63574801,0
+FSP.US,D,20070417,000000,9.118,9.24158,9.07689,9.19538,185099.01290655,0
+FSP.US,D,20070418,000000,9.17035,9.21555,9.05394,9.05394,194290.58899386,0
+FSP.US,D,20070419,000000,8.99196,9.12347,8.9116,8.92808,292819.65362573,0
+FSP.US,D,20070420,000000,9.12347,9.12347,8.89878,9.09874,281710.22951581,0
+FSP.US,D,20070423,000000,9.09874,9.09874,8.90435,8.96821,292609.24405263,0
+FSP.US,D,20070424,000000,8.93534,9.00745,8.88518,8.90435,375109.93158855,0
+FSP.US,D,20070425,000000,8.93534,9.00745,8.77194,8.866,438593.21799749,0
+FSP.US,D,20070426,000000,8.70171,8.70619,8.5845,8.63298,558501.50604558,0
+FSP.US,D,20070427,000000,8.62573,8.72446,8.53871,8.54963,460606.69036607,0
+FSP.US,D,20070430,000000,8.56225,8.68066,8.43978,8.44425,453337.9960232,0
+FSP.US,D,20070501,000000,8.44425,8.63039,8.33231,8.57198,534988.99131183,0
+FSP.US,D,20070502,000000,8.51378,8.57556,8.30459,8.43978,549096.50015208,0
+FSP.US,D,20070503,000000,8.44425,8.53871,8.39826,8.47325,413807.17163719,0
+FSP.US,D,20070504,000000,8.49272,8.53871,8.42041,8.46799,465738.06641393,0
+FSP.US,D,20070507,000000,8.42041,8.68066,8.37819,8.47762,542681.52503397,0
+FSP.US,D,20070508,000000,8.46799,8.56225,8.42041,8.46799,405677.71085898,0
+FSP.US,D,20070509,000000,8.45756,8.66536,8.38247,8.59275,414870.29369066,0
+FSP.US,D,20070510,000000,8.56225,8.60695,8.38872,8.42041,604881.21237267,0
+FSP.US,D,20070511,000000,8.51378,8.68066,8.49272,8.60695,562988.5656974,0
+FSP.US,D,20070514,000000,8.5845,8.65811,8.36538,8.38247,532850.66627246,0
+FSP.US,D,20070515,000000,8.42041,8.62036,8.32714,8.36538,537555.18270795,0
+FSP.US,D,20070516,000000,8.37452,8.4962,8.31751,8.35564,443299.74792171,0
+FSP.US,D,20070517,000000,8.32714,8.42041,8.16772,8.19135,660242.08521397,0
+FSP.US,D,20070518,000000,8.19135,8.28125,8.07256,8.1549,564694.99740255,0
+FSP.US,D,20070521,000000,8.1549,8.48735,8.15152,8.2585,666816.12594236,0
+FSP.US,D,20070522,000000,8.24827,8.55311,8.18808,8.52798,461891.29618068,0
+FSP.US,D,20070523,000000,8.53871,8.71989,8.48735,8.60695,807938.53133018,0
+FSP.US,D,20070524,000000,8.60695,8.68066,8.43094,8.63039,672639.1353716,0
+FSP.US,D,20070525,000000,8.67072,8.70619,8.61321,8.63744,366777.10844785,0
+FSP.US,D,20070529,000000,8.70171,8.86958,8.69714,8.86958,256278.8600151,0
+FSP.US,D,20070530,000000,8.84962,8.95093,8.7783,8.95093,393492.0770188,0
+FSP.US,D,20070531,000000,8.95908,9.00745,8.84316,8.98103,593343.92190601,0
+FSP.US,D,20070601,000000,9.00745,9.12347,8.93534,8.98103,244091.21268618,0
+FSP.US,D,20070604,000000,8.93534,9.00745,8.89332,8.95093,287688.27757786,0
+FSP.US,D,20070605,000000,8.93534,8.93534,8.67708,8.68066,564694.99740255,0
+FSP.US,D,20070606,000000,8.63298,8.70171,8.56225,8.62036,525580.96518523,0
+FSP.US,D,20070607,000000,8.60695,8.60695,8.33836,8.34194,446073.32865781,0
+FSP.US,D,20070608,000000,8.41336,8.50157,8.28125,8.50157,419995.62927231,0
+FSP.US,D,20070611,000000,8.49272,8.49272,8.30022,8.41862,380884.61728809,0
+FSP.US,D,20070612,000000,8.39826,8.4371,8.12004,8.15152,408458.33880565,0
+FSP.US,D,20070613,000000,8.16424,8.41862,8.12004,8.33836,388364.72794841,0
+FSP.US,D,20070614,000000,8.33836,8.42041,8.18808,8.25343,278079.90932185,0
+FSP.US,D,20070615,000000,8.25343,8.57914,8.19135,8.21192,788272.78682969,0
+FSP.US,D,20070618,000000,8.62573,8.63039,8.19573,8.19573,385587.12023485,0
+FSP.US,D,20070619,000000,8.18808,8.2585,8.04822,8.23298,395422.00597382,0
+FSP.US,D,20070620,000000,8.23298,8.23298,7.72987,7.83098,376180.10085261,0
+FSP.US,D,20070621,000000,7.71934,8.00988,7.68079,7.75997,510410.3342915,0
+FSP.US,D,20070622,000000,7.71934,7.72421,7.60083,7.72421,947935.39651367,0
+FSP.US,D,20070625,000000,7.72421,7.72421,7.54203,7.56985,641435.09366008,0
+FSP.US,D,20070626,000000,7.60083,7.80487,7.53002,7.59448,439019.0708655,0
+FSP.US,D,20070627,000000,7.57928,7.86456,7.51065,7.83575,347116.39766919,0
+FSP.US,D,20070628,000000,7.83575,8.37452,7.83575,7.83575,347330.83421976,0
+FSP.US,D,20070629,000000,8.18808,8.25343,7.72421,7.7394,562136.85996138,0
+FSP.US,D,20070702,000000,7.76572,8.00749,7.76572,7.99081,237465.82799499,0
+FSP.US,D,20070703,000000,7.99081,8.07504,7.79512,7.9618,139353.55553182,0
+FSP.US,D,20070705,000000,7.9618,8.07256,7.85969,8.05557,298350.70718801,0
+FSP.US,D,20070706,000000,8.03411,8.06054,7.91601,7.97084,126746.09580111,0
+FSP.US,D,20070709,000000,7.97084,8.00154,7.90608,7.94929,200703.55062323,0
+FSP.US,D,20070710,000000,7.88243,7.90608,7.57928,7.58981,549738.80305938,0
+FSP.US,D,20070711,000000,7.57928,7.64454,7.43416,7.51065,459753.97788568,0
+FSP.US,D,20070712,000000,7.57928,7.71219,7.51522,7.71219,276153.00059993,0
+FSP.US,D,20070713,000000,7.71934,7.79006,7.61106,7.7551,250074.29447007,0
+FSP.US,D,20070716,000000,7.74327,7.79006,7.62716,7.64454,329164.13208443,0
+FSP.US,D,20070717,000000,7.23798,7.75232,7.23798,7.57928,298596.35281399,0
+FSP.US,D,20070718,000000,7.56985,7.57928,7.39761,7.45889,371910.49798444,0
+FSP.US,D,20070719,000000,7.87022,7.87022,7.46267,7.5476,218222.9161294,0
+FSP.US,D,20070720,000000,7.52773,7.6215,7.29838,7.34666,700643.74347901,0
+FSP.US,D,20070723,000000,7.39214,7.43883,7.2055,7.2055,356941.21596449,0
+FSP.US,D,20070724,000000,7.2055,7.20938,6.8807,6.89648,654683.84955373,0
+FSP.US,D,20070725,000000,6.94834,7.087,6.78911,7.01747,527080.00755039,0
+FSP.US,D,20070726,000000,6.95678,7.1764,6.8642,6.95678,754497.52000021,0
+FSP.US,D,20070727,000000,6.40501,7.19667,6.40501,7.01747,1003508.6924168,0
+FSP.US,D,20070730,000000,7.13279,7.13279,6.85973,7.13279,658318.19672516,0
+FSP.US,D,20070731,000000,7.25179,7.67663,7.087,7.18087,675627.15265825,0
+FSP.US,D,20070801,000000,7.15992,7.49307,6.90135,7.22983,762408.51725038,0
+FSP.US,D,20070802,000000,7.22983,7.48462,7.14938,7.35439,639933.03106181,0
+FSP.US,D,20070803,000000,7.39214,7.56338,7.12475,7.12475,1282865.1535983,0
+FSP.US,D,20070806,000000,6.71759,7.36294,6.71759,7.33612,990468.3326075,0
+FSP.US,D,20070807,000000,7.29838,7.75997,7.2055,7.60083,896423.30739435,0
+FSP.US,D,20070808,000000,7.60083,8.39826,7.60083,8.39826,1225157.5596333,0
+FSP.US,D,20070809,000000,7.60541,8.39826,7.39214,8.22533,917585.07402691,0
+FSP.US,D,20070810,000000,8.07256,8.42041,7.91105,8.07256,1029580.3513361,0
+FSP.US,D,20070813,000000,8.11577,8.1549,7.51065,7.52773,668580.94882089,0
+FSP.US,D,20070814,000000,7.48462,7.6365,7.32162,7.32162,538203.52608147,0
+FSP.US,D,20070815,000000,7.3247,7.67344,7.18087,7.18087,466803.20195614,0
+FSP.US,D,20070816,000000,7.2055,8.41862,7.18613,8.24827,776733.4828743,0
+FSP.US,D,20070817,000000,7.83098,8.65274,6.54983,8.23298,871842.63688529,0
+FSP.US,D,20070820,000000,8.24827,8.51378,8.04822,8.50772,570045.84372282,0
+FSP.US,D,20070821,000000,8.42041,8.46352,8.07256,8.18808,404816.94442364,0
+FSP.US,D,20070822,000000,8.28125,8.34194,8.07504,8.24827,296244.59796844,0
+FSP.US,D,20070823,000000,8.23298,8.23298,7.8138,7.8138,430465.77070802,0
+FSP.US,D,20070824,000000,7.80487,8.07256,7.74675,8.00154,249006.13869475,0
+FSP.US,D,20070827,000000,7.99081,7.99081,7.83575,7.87022,215239.93256459,0
+FSP.US,D,20070828,000000,7.84638,8.00749,7.71934,7.71934,373617.93643396,0
+FSP.US,D,20070829,000000,7.74327,8.17785,7.74327,8.17785,386866.69232761,0
+FSP.US,D,20070830,000000,7.75997,8.23298,7.74327,8.18808,331089.0273176,0
+FSP.US,D,20070831,000000,8.14209,8.30459,7.95426,8.07256,505065.52843745,0
+FSP.US,D,20070904,000000,7.65894,8.19573,7.65328,8.19573,250932.04067231,0
+FSP.US,D,20070905,000000,8.14209,8.16772,7.76572,7.8138,431330.56412083,0
+FSP.US,D,20070906,000000,7.83575,8.20685,7.72987,7.82025,424054.82256739,0
+FSP.US,D,20070907,000000,7.76572,7.76572,7.48462,7.51065,551451.27523074,0
+FSP.US,D,20070910,000000,7.53002,7.67344,7.32162,7.38361,598254.8209371,0
+FSP.US,D,20070911,000000,7.41619,7.89685,7.40139,7.85969,411662.80613161,0
+FSP.US,D,20070912,000000,7.85125,7.87022,7.67663,7.70166,225497.65093848,0
+FSP.US,D,20070913,000000,7.70166,8.04226,7.60541,8.03659,364858.25368088,0
+FSP.US,D,20070914,000000,7.95426,7.95426,7.72421,7.89685,222928.43930926,0
+FSP.US,D,20070917,000000,7.88243,7.90191,7.5476,7.71219,373617.93643396,0
+FSP.US,D,20070918,000000,7.73454,8.14209,7.6365,8.09282,520669.05940976,0
+FSP.US,D,20070919,000000,8.16424,8.39826,7.94442,8.30976,564694.99740255,0
+FSP.US,D,20070920,000000,8.30459,8.39826,8.14209,8.23298,329587.97146369,0
+FSP.US,D,20070921,000000,8.31234,8.38247,8.05557,8.15152,695295.91739186,0
+FSP.US,D,20070924,000000,8.15987,8.34611,8.0811,8.18808,184671.14654979,0
+FSP.US,D,20070925,000000,8.16424,8.18301,8.07256,8.09282,142990.92293635,0
+FSP.US,D,20070926,000000,8.14209,8.39479,8.07256,8.32714,240244.44245293,0
+FSP.US,D,20070927,000000,8.35406,8.41336,8.23298,8.36538,315910.34246893,0
+FSP.US,D,20070928,000000,8.32714,8.35406,7.95426,8.07256,427053.91404209,0
+FSP.US,D,20071001,000000,8.08447,8.28125,8.02329,8.26366,340914.85235727,0
+FSP.US,D,20071002,000000,8.18808,8.42041,8.14209,8.42041,309498.38758393,0
+FSP.US,D,20071003,000000,8.38872,8.38872,8.11577,8.21192,228491.70869135,0
+FSP.US,D,20071004,000000,8.23298,8.40104,8.21192,8.38872,189590.09953585,0
+FSP.US,D,20071005,000000,8.39826,8.7181,8.39479,8.66536,780362.79632389,0
+FSP.US,D,20071008,000000,8.62573,8.62573,8.22533,8.30022,308642.65487044,0
+FSP.US,D,20071009,000000,8.30459,8.42041,8.00154,8.42041,229133.00485428,0
+FSP.US,D,20071010,000000,8.42041,8.44425,8.18808,8.44425,310139.68374687,0
+FSP.US,D,20071011,000000,8.44425,8.46799,8.07504,8.24827,313123.67405604,0
+FSP.US,D,20071012,000000,8.27071,8.46799,8.22026,8.30459,300091.3682017,0
+FSP.US,D,20071015,000000,8.30459,8.30459,7.90608,7.90608,302015.25669051,0
+FSP.US,D,20071016,000000,7.90608,7.99578,7.76572,7.90608,230414.59043579,0
+FSP.US,D,20071017,000000,7.97671,8.04822,7.87916,8.02329,308857.09142099,0
+FSP.US,D,20071018,000000,7.85969,8.09282,7.83575,8.07256,256278.8600151,0
+FSP.US,D,20071019,000000,8.06054,8.06054,7.64941,7.64941,467453.5588184,0
+FSP.US,D,20071022,000000,7.57928,8.02329,7.53002,7.8138,409103.66194606,0
+FSP.US,D,20071023,000000,7.85969,7.90608,7.60083,7.8873,352665.57263011,0
+FSP.US,D,20071024,000000,7.83575,7.92693,7.48462,7.55545,304357.95083674,0
+FSP.US,D,20071025,000000,7.56338,7.69599,7.35152,7.53002,482625.19645649,0
+FSP.US,D,20071026,000000,7.57928,8.01494,7.57928,7.97671,460606.69036607,0
+FSP.US,D,20071029,000000,7.79006,7.95426,7.52773,7.53002,264826.11970636,0
+FSP.US,D,20071030,000000,7.51065,7.7394,7.48462,7.71934,345829.77836585,0
+FSP.US,D,20071031,000000,7.62716,7.71219,7.36831,7.60083,466382.38280998,0
+FSP.US,D,20071101,000000,7.59855,7.59855,7.10707,7.2055,1004790.2779983,0
+FSP.US,D,20071102,000000,7.2653,7.27146,6.97069,7.06485,576721.56563245,0
+FSP.US,D,20071105,000000,6.96553,7.18087,6.78911,7.04618,660033.68912963,0
+FSP.US,D,20071106,000000,7.04091,7.36831,6.91108,7.35439,464669.91063861,0
+FSP.US,D,20071107,000000,7.27613,7.27613,6.71352,6.761,713889.47913956,0
+FSP.US,D,20071108,000000,6.71352,7.11194,6.71352,7.04091,525218.53721245,0
+FSP.US,D,20071109,000000,7.01747,7.03644,6.761,6.83947,512925.18172481,0
+FSP.US,D,20071112,000000,6.83043,7.13279,6.78395,7.06485,548753.20032231,0
+FSP.US,D,20071113,000000,7.15992,7.39214,6.99463,7.39214,529006.91627231,0
+FSP.US,D,20071114,000000,7.43883,7.46267,6.93314,6.98071,391572.21550746,0
+FSP.US,D,20071115,000000,6.92321,7.08432,6.85973,7.04091,1034074.4581985,0
+FSP.US,D,20071116,000000,7.05442,7.05959,6.71352,6.761,1079813.8751071,0
+FSP.US,D,20071119,000000,6.70051,6.95678,6.62035,6.761,443380.28747122,0
+FSP.US,D,20071120,000000,6.77491,7.01231,6.57783,6.85467,546962.20209019,0
+FSP.US,D,20071121,000000,6.83947,7.25179,6.73686,7.01747,536424.60878176,0
+FSP.US,D,20071123,000000,7.03217,7.33612,7.03217,7.28448,373505.18106465,0
+FSP.US,D,20071126,000000,7.25179,7.28904,6.87782,6.87782,801327.24106016,0
+FSP.US,D,20071127,000000,6.91108,7.1018,6.81742,7.09217,370757.77568215,0
+FSP.US,D,20071128,000000,7.15992,7.62716,7.09217,7.62716,927840.77891206,0
+FSP.US,D,20071129,000000,7.59448,7.75997,7.43883,7.64941,672460.94161832,0
+FSP.US,D,20071130,000000,7.62716,7.932,7.61106,7.74327,1308617.6745527,0
+FSP.US,D,20071203,000000,7.71934,7.71934,7.36831,7.57481,421495.67838185,0
+FSP.US,D,20071204,000000,7.61106,7.61106,7.27613,7.2805,346255.63123386,0
+FSP.US,D,20071205,000000,7.34666,7.54203,7.27613,7.48919,352665.57263011,0
+FSP.US,D,20071206,000000,7.48919,7.60083,7.43883,7.59448,656615.79199749,0
+FSP.US,D,20071207,000000,7.60083,7.64941,7.47757,7.54203,302870.989404,0
+FSP.US,D,20071210,000000,7.57481,7.8138,7.48919,7.78212,664780.48882861,0
+FSP.US,D,20071211,000000,7.79006,7.95426,7.24643,7.27613,743789.78689346,0
+FSP.US,D,20071212,000000,7.44807,7.67344,7.1764,7.36831,653356.96047562,0
+FSP.US,D,20071213,000000,7.21315,7.41619,7.04618,7.18087,449378.47042064,0
+FSP.US,D,20071214,000000,7.13279,7.36831,6.85973,6.89152,506567.59103573,0
+FSP.US,D,20071217,000000,6.87782,6.98588,6.761,6.761,361224.91325381,0
+FSP.US,D,20071218,000000,6.70866,7.11194,6.70866,7.01747,553154.68670278,0
+FSP.US,D,20071219,000000,6.99463,7.13279,6.87782,7.087,370200.03930183,0
+FSP.US,D,20071220,000000,7.09684,7.15992,6.83947,7.14938,349896.0188715,0
+FSP.US,D,20071221,000000,7.33146,7.34666,7.03217,7.29838,1135265.3549416,0
+FSP.US,D,20071224,000000,7.30771,7.61106,7.25179,7.61106,238533.98377031,0
+FSP.US,D,20071226,000000,7.60083,7.60083,7.39761,7.45274,437146.52633949,0
+FSP.US,D,20071227,000000,7.46267,7.49307,7.01747,7.03217,475625.3028601,0
+FSP.US,D,20071228,000000,7.05442,7.2055,6.93314,6.93314,350489.9980491,0
+FSP.US,D,20071231,000000,6.90135,7.05959,6.71759,6.92321,597958.83809267,0
+FSP.US,D,20080102,000000,6.9388,7.01231,6.7466,6.85467,408458.33880565,0
+FSP.US,D,20080103,000000,6.91108,7.06485,6.78395,6.78395,460907.70693235,0
+FSP.US,D,20080104,000000,6.73259,6.78911,6.45685,6.45685,567654.82584688,0
+FSP.US,D,20080107,000000,6.5226,6.90135,6.5226,6.75504,528328.37056773,0
+FSP.US,D,20080108,000000,6.761,7.01747,6.43331,6.45169,598917.25873179,0
+FSP.US,D,20080109,000000,6.53145,6.81742,6.36796,6.806,667599.3730613,0
+FSP.US,D,20080110,000000,6.82239,7.15992,6.67101,7.087,920107.97541517,0
+FSP.US,D,20080111,000000,7.05959,7.2055,6.87782,6.97069,593296.60492067,0
+FSP.US,D,20080114,000000,7.03217,7.03217,6.82636,6.90135,299286.97945101,0
+FSP.US,D,20080115,000000,6.91108,6.91108,6.61538,6.75166,337753.67503918,0
+FSP.US,D,20080116,000000,6.7466,7.13279,6.7466,6.99463,662244.49976356,0
+FSP.US,D,20080117,000000,6.99463,7.08432,6.73686,6.806,414506.85897351,0
+FSP.US,D,20080118,000000,6.82239,6.85467,6.48029,6.60227,869678.13649233,0
+FSP.US,D,20080122,000000,6.32068,7.11194,6.32068,6.76517,731016.21434189,0
+FSP.US,D,20080123,000000,6.59263,7.39214,6.59263,7.19667,1367508.1931511,0
+FSP.US,D,20080124,000000,7.27613,7.38361,6.81146,6.97069,586779.94862131,0
+FSP.US,D,20080125,000000,7.087,7.09217,6.69048,6.70051,455841.76926845,0
+FSP.US,D,20080128,000000,6.78911,7.00784,6.66664,6.83043,570521.0270649,0
+FSP.US,D,20080129,000000,6.85467,6.85467,6.49807,6.54983,731003.1266651,0
+FSP.US,D,20080130,000000,6.51774,6.78395,6.50264,6.56483,766177.76816724,0
+FSP.US,D,20080131,000000,6.59263,6.81146,6.46023,6.67578,695560.69116085,0
+FSP.US,D,20080201,000000,6.80192,6.92321,6.59591,6.92321,539453.90258754,0
+FSP.US,D,20080204,000000,6.91873,6.91873,6.61538,6.69048,374025.66790334,0
+FSP.US,D,20080205,000000,6.62521,6.68551,6.33934,6.33934,566138.66882743,0
+FSP.US,D,20080206,000000,6.40103,6.57267,6.20942,6.23137,577721.26279069,0
+FSP.US,D,20080207,000000,6.20942,6.54983,6.19969,6.33001,504670.88464487,0
+FSP.US,D,20080208,000000,6.30309,6.35772,6.01206,6.01206,520482.81170152,0
+FSP.US,D,20080211,000000,6.07771,6.10512,5.81528,5.90785,619384.37174986,0
+FSP.US,D,20080212,000000,5.95066,6.12956,5.84815,6.03559,457788.81287775,0
+FSP.US,D,20080213,000000,6.08297,6.19055,5.92285,6.19055,364559.25060333,0
+FSP.US,D,20080214,000000,6.21637,6.21637,5.95066,5.96487,364851.20647029,0
+FSP.US,D,20080215,000000,5.92782,6.05844,5.84329,5.99864,453321.8881133,0
+FSP.US,D,20080219,000000,6.11982,6.14297,5.871,5.91868,371003.42130814,0
+FSP.US,D,20080220,000000,5.94213,6.01702,5.84815,6.01206,384979.04663608,0
+FSP.US,D,20080221,000000,5.92285,6.21637,5.92285,5.95066,373164.90146799,0
+FSP.US,D,20080222,000000,5.9451,6.08297,5.88501,6.07294,465122.94560459,0
+FSP.US,D,20080225,000000,6.06271,6.38643,5.93268,6.38643,446099.50401139,0
+FSP.US,D,20080226,000000,6.33934,6.43331,6.21637,6.33934,504218.85642327,0
+FSP.US,D,20080227,000000,6.26942,6.48029,6.25422,6.48029,561705.97337153,0
+FSP.US,D,20080228,000000,6.41444,6.41444,6.20475,6.27448,393283.68093445,0
+FSP.US,D,20080229,000000,6.19969,6.19969,5.9001,5.90567,550286.47199602,0
+FSP.US,D,20080303,000000,5.91868,6.00231,5.84815,5.98811,688697.71479862,0
+FSP.US,D,20080304,000000,5.871,5.96487,5.73084,5.73084,761325.26030953,0
+FSP.US,D,20080305,000000,5.74574,5.82532,5.57222,5.65596,437373.04382248,0
+FSP.US,D,20080306,000000,5.63808,5.73084,5.38061,5.38061,654657.67420014,0
+FSP.US,D,20080307,000000,5.38061,5.75499,5.33363,5.70781,551091.86749108,0
+FSP.US,D,20080310,000000,5.74088,5.74088,5.50597,5.50597,331721.26278123,0
+FSP.US,D,20080311,000000,5.68466,6.316,5.67056,6.316,1201449.736492,0
+FSP.US,D,20080312,000000,6.1526,6.40967,6.06271,6.08297,676924.84614967,0
+FSP.US,D,20080313,000000,5.99864,6.40967,5.98811,6.30686,819964.09281572,0
+FSP.US,D,20080314,000000,6.34918,6.37252,6.10512,6.1378,434184.68440643,0
+FSP.US,D,20080317,000000,6.16661,6.51307,6.06787,6.26942,448021.37901147,0
+FSP.US,D,20080318,000000,6.42318,6.761,6.26942,6.62035,743084.05909092,0
+FSP.US,D,20080319,000000,6.64399,6.761,6.45685,6.46569,494966.87567384,0
+FSP.US,D,20080320,000000,6.30686,6.59591,6.27448,6.50264,1919595.7308229,0
+FSP.US,D,20080324,000000,6.36796,6.77977,6.36796,6.73259,563848.32538837,0
+FSP.US,D,20080325,000000,6.6578,6.92321,6.6578,6.92321,455693.77784623,0
+FSP.US,D,20080326,000000,6.72326,6.87782,6.66187,6.76934,357768.75983565,0
+FSP.US,D,20080327,000000,6.78395,6.96115,6.62521,6.71759,409325.14570721,0
+FSP.US,D,20080328,000000,6.73686,6.92321,6.69048,6.79805,350751.75158499,0
+FSP.US,D,20080331,000000,6.70051,7.01747,6.60227,6.70051,521855.00427623,0
+FSP.US,D,20080401,000000,6.78395,7.32162,6.77977,7.32162,646195.98778023,0
+FSP.US,D,20080402,000000,7.29838,7.29838,6.92321,7.15992,610500.8594394,0
+FSP.US,D,20080403,000000,6.97069,7.41619,6.97069,7.41619,554708.09326387,0
+FSP.US,D,20080404,000000,7.41619,7.43416,7.12475,7.13279,448103.93204971,0
+FSP.US,D,20080407,000000,7.4287,7.4287,7.02323,7.2653,596090.32054415,0
+FSP.US,D,20080408,000000,7.19667,7.34666,7.04618,7.29838,413748.78046379,0
+FSP.US,D,20080409,000000,7.41619,7.41619,7.06485,7.15992,587114.18775177,0
+FSP.US,D,20080410,000000,7.18087,7.41619,7.13279,7.33612,429120.76023128,0
+FSP.US,D,20080411,000000,7.27613,7.29838,7.18087,7.25179,513190.96223818,0
+FSP.US,D,20080414,000000,7.25924,7.39214,7.2055,7.27613,299450.07203876,0
+FSP.US,D,20080415,000000,7.33612,7.36294,7.2055,7.34149,367721.4346658,0
+FSP.US,D,20080416,000000,7.37218,7.53737,7.32162,7.52773,798099.61861373,0
+FSP.US,D,20080417,000000,7.48462,7.48462,7.38361,7.4436,221563.29394514,0
+FSP.US,D,20080418,000000,7.53002,7.57928,7.39214,7.48462,349103.71105323,0
+FSP.US,D,20080421,000000,7.43883,7.48134,7.2949,7.43883,208905.49699599,0
+FSP.US,D,20080422,000000,7.39214,7.48462,7.25179,7.2805,356541.53845007,0
+FSP.US,D,20080423,000000,7.30771,7.38757,7.1764,7.38361,309969.54394854,0
+FSP.US,D,20080424,000000,7.36831,7.49952,7.25179,7.49952,535129.93552347,0
+FSP.US,D,20080425,000000,7.48919,7.55545,7.18613,7.34666,336964.38745403,0
+FSP.US,D,20080428,000000,7.25924,7.34666,7.2055,7.25924,250462.89779643,0
+FSP.US,D,20080429,000000,7.29838,7.32162,7.087,7.18087,264091.19631713,0
+FSP.US,D,20080430,000000,7.2055,7.2055,6.69048,6.91108,591530.77529777,0
+FSP.US,D,20080501,000000,7.15992,7.29838,6.92321,7.21911,496368.26383523,0
+FSP.US,D,20080502,000000,7.29838,7.33612,6.83043,7.08432,480725.46983253,0
+FSP.US,D,20080505,000000,6.98588,7.11194,6.71352,6.84842,448185.47834359,0
+FSP.US,D,20080506,000000,6.75166,6.94258,6.73686,6.85467,652543.51102562,0
+FSP.US,D,20080507,000000,6.85467,6.90135,6.54983,6.55519,470407.34679651,0
+FSP.US,D,20080508,000000,6.5226,6.71352,6.5226,6.5825,526052.12154983,0
+FSP.US,D,20080509,000000,6.51307,6.59591,6.40501,6.53145,511643.5961433,0
+FSP.US,D,20080512,000000,6.5696,6.70051,6.53145,6.68213,1368907.5678237,0
+FSP.US,D,20080513,000000,6.71352,6.85467,6.63396,6.81742,374463.60170377,0
+FSP.US,D,20080514,000000,6.806,7.04618,6.78395,6.91108,308123.17477613,0
+FSP.US,D,20080515,000000,6.99899,7.087,6.85467,7.05959,302234.72696291,0
+FSP.US,D,20080516,000000,7.087,7.11194,6.60227,6.70051,809287.56878441,0
+FSP.US,D,20080519,000000,6.6578,6.86778,6.6578,6.77491,356638.18590947,0
+FSP.US,D,20080520,000000,6.82239,6.8807,6.70438,6.761,392153.10700827,0
+FSP.US,D,20080521,000000,6.77977,6.87782,6.67101,6.70438,467007.57106301,0
+FSP.US,D,20080522,000000,6.71352,6.85467,6.71352,6.79805,353334.05089102,0
+FSP.US,D,20080523,000000,6.77491,6.80192,6.67101,6.70438,180624.03418715,0
+FSP.US,D,20080527,000000,6.73259,7.01231,6.73259,6.99463,472510.43578297,0
+FSP.US,D,20080528,000000,6.99899,7.01747,6.85467,6.94258,325265.01114399,0
+FSP.US,D,20080529,000000,6.91536,7.01747,6.86778,7.00784,451945.66856112,0
+FSP.US,D,20080530,000000,7.01747,7.01747,6.806,6.91108,483227.22958905,0
+FSP.US,D,20080602,000000,6.91108,6.91108,6.44702,6.55519,427894.54559006,0
+FSP.US,D,20080603,000000,6.64399,6.72832,6.54983,6.69048,295487.52620309,0
+FSP.US,D,20080604,000000,6.68551,7.087,6.64886,6.83947,347399.29283683,0
+FSP.US,D,20080605,000000,6.92917,6.92917,6.78911,6.83043,536621.93067806,0
+FSP.US,D,20080606,000000,6.69584,6.78395,6.33001,6.33934,648846.74570332,0
+FSP.US,D,20080609,000000,6.36299,6.40501,5.98811,5.99298,853794.73058549,0
+FSP.US,D,20080610,000000,6.01206,6.06787,5.75976,6.00748,730323.57421615,0
+FSP.US,D,20080611,000000,5.96487,6.06271,5.84815,5.84815,350581.61178666,0
+FSP.US,D,20080612,000000,5.89505,6.08297,5.87607,6.00231,413200.10478279,0
+FSP.US,D,20080613,000000,6.07771,6.25422,5.97063,6.25422,341141.36984025,0
+FSP.US,D,20080616,000000,5.98811,6.40501,5.98811,6.40501,254738.5411308,0
+FSP.US,D,20080617,000000,6.35772,6.40103,6.03083,6.05009,309681.61505906,0
+FSP.US,D,20080618,000000,6.05844,6.05844,5.93268,5.99864,259317.21452019,0
+FSP.US,D,20080619,000000,5.99864,6.26942,5.94213,6.24578,341134.32262967,0
+FSP.US,D,20080620,000000,6.23137,6.26942,5.98355,5.98811,916053.81584194,0
+FSP.US,D,20080623,000000,6.03559,6.12509,5.89505,5.90567,525909.16384946,0
+FSP.US,D,20080624,000000,5.9001,6.1526,5.85243,5.97063,517245.12181141,0
+FSP.US,D,20080625,000000,5.97063,6.17465,5.9001,6.02576,386501.24412173,0
+FSP.US,D,20080626,000000,5.83832,6.05844,5.83832,5.98811,468647.55763982,0
+FSP.US,D,20080627,000000,5.95583,6.12509,5.9001,5.9608,1750524.088268,0
+FSP.US,D,20080630,000000,5.93765,6.1526,5.90567,5.91302,449444.91554898,0
+FSP.US,D,20080701,000000,5.84815,6.1526,5.84815,6.03559,464842.06392569,0
+FSP.US,D,20080702,000000,6.11069,6.11069,5.91868,5.93268,517300.4927517,0
+FSP.US,D,20080703,000000,5.93765,6.09996,5.9001,5.95066,210069.29348634,0
+FSP.US,D,20080707,000000,5.9451,6.12956,5.871,5.89077,598020.24949917,0
+FSP.US,D,20080708,000000,5.91868,6.8642,5.89505,6.78395,987637.36744239,0
+FSP.US,D,20080709,000000,6.7466,6.761,5.85799,5.86266,1241439.6363102,0
+FSP.US,D,20080710,000000,5.91302,6.38643,5.86266,6.22233,836614.6379316,0
+FSP.US,D,20080711,000000,5.99298,6.45685,5.99298,6.32068,849089.20740563,0
+FSP.US,D,20080714,000000,6.45169,6.45685,6.10512,6.14734,605680.56740151,0
+FSP.US,D,20080715,000000,6.05844,6.43798,5.98811,6.07771,799249.32068291,0
+FSP.US,D,20080716,000000,6.11982,6.92321,5.99298,6.92321,1062400.2177595,0
+FSP.US,D,20080717,000000,6.89648,6.89648,6.48914,6.76934,862196.01234328,0
+FSP.US,D,20080718,000000,6.76517,6.80192,6.55519,6.67578,452023.18787752,0
+FSP.US,D,20080721,000000,6.68551,6.77977,5.58096,5.89505,1836466.8348009,0
+FSP.US,D,20080722,000000,5.84815,6.1526,5.78787,6.12956,1606044.1904101,0
+FSP.US,D,20080723,000000,6.08684,6.20942,5.84815,6.07294,1195738.4756877,0
+FSP.US,D,20080724,000000,6.07771,6.07771,5.64215,5.81091,1014067.427357,0
+FSP.US,D,20080725,000000,5.80067,5.98811,5.66063,5.85243,852669.19038114,0
+FSP.US,D,20080728,000000,5.75499,5.91868,5.54838,5.63808,708154.0564704,0
+FSP.US,D,20080729,000000,5.66063,6.08297,5.66063,6.06787,1297412.6097277,0
+FSP.US,D,20080730,000000,5.5911,6.08297,5.56785,5.81091,917315.26653607,0
+FSP.US,D,20080731,000000,5.69836,5.87607,5.53984,5.74088,481641.60720815,0
+FSP.US,D,20080801,000000,5.74088,5.77832,5.5299,5.77832,669863.54114677,0
+FSP.US,D,20080804,000000,5.83415,5.9451,5.50597,5.80584,635207.37299458,0
+FSP.US,D,20080805,000000,5.871,6.22233,5.82532,6.16204,748913.10898637,0
+FSP.US,D,20080806,000000,6.12956,6.1526,5.94213,6.02119,422676.58952647,0
+FSP.US,D,20080807,000000,5.96487,6.07771,5.7679,5.7679,690344.74858601,0
+FSP.US,D,20080808,000000,5.80067,6.1526,5.78787,6.08297,861387.59661511,0
+FSP.US,D,20080811,000000,6.05844,6.33001,5.91868,6.316,726541.2356225,0
+FSP.US,D,20080812,000000,6.26942,6.28362,6.05397,6.11982,615192.2881981,0
+FSP.US,D,20080813,000000,6.19969,6.30686,6.00748,6.20475,492117.78911008,0
+FSP.US,D,20080814,000000,6.17465,6.40103,6.08297,6.35772,343142.77764547,0
+FSP.US,D,20080815,000000,6.44702,6.66664,6.19969,6.35325,540406.28276044,0
+FSP.US,D,20080818,000000,6.45169,6.45169,6.10512,6.11069,526788.05168344,0
+FSP.US,D,20080819,000000,6.11536,6.2119,5.89505,6.05844,644559.02143652,0
+FSP.US,D,20080820,000000,6.14734,6.28362,6.08684,6.19482,447003.56045459,0
+FSP.US,D,20080821,000000,6.08684,6.316,6.08297,6.16204,573223.12895081,0
+FSP.US,D,20080822,000000,6.25958,6.43798,6.01206,6.40501,747818.77785747,0
+FSP.US,D,20080825,000000,6.27855,6.33934,5.97908,6.04553,474968.90553162,0
+FSP.US,D,20080826,000000,6.04553,6.23773,5.98811,6.08297,362693.75328791,0
+FSP.US,D,20080827,000000,6.02576,6.10512,5.94213,6.07294,333024.99673884,0
+FSP.US,D,20080828,000000,6.01206,6.19055,5.93765,6.08297,704995.89938541,0
+FSP.US,D,20080829,000000,6.02576,6.05844,5.9001,5.95583,482905.07139102,0
+FSP.US,D,20080902,000000,6.08297,6.19969,5.85243,6.03083,377684.17693962,0
+FSP.US,D,20080903,000000,6.01206,6.12956,5.80584,6.10512,510258.31589181,0
+FSP.US,D,20080904,000000,6.03559,6.07771,5.82532,5.84815,638715.87711991,0
+FSP.US,D,20080905,000000,5.84329,5.95066,5.69836,5.94213,411464.47749094,0
+FSP.US,D,20080908,000000,6.08297,6.21637,5.98811,6.14734,1211089.3138234,0
+FSP.US,D,20080909,000000,6.04553,6.16661,5.74088,5.783,1018354.1448794,0
+FSP.US,D,20080910,000000,5.74574,6.14734,5.74574,6.10512,690772.61494276,0
+FSP.US,D,20080911,000000,6.02119,6.1378,5.80067,6.09599,495680.65743133,0
+FSP.US,D,20080912,000000,5.9608,6.12956,5.9608,6.12956,330507.12907243,0
+FSP.US,D,20080915,000000,5.91302,6.25422,5.2632,5.2632,1382189.5462815,0
+FSP.US,D,20080916,000000,5.36194,6.17128,5.07179,6.09996,1703339.9931902,0
+FSP.US,D,20080917,000000,6.09102,6.17465,5.51123,5.61413,1095683.1865927,0
+FSP.US,D,20080918,000000,5.71714,6.17465,5.42739,6.1526,2324134.8138008,0
+FSP.US,D,20080919,000000,6.58747,6.59263,5.94213,6.31084,2734322.7394321,0
+FSP.US,D,20080922,000000,6.23773,6.31084,5.71714,5.73571,839084.18186831,0
+FSP.US,D,20080923,000000,5.83832,6.28819,5.70781,6.18489,621139.12718471,0
+FSP.US,D,20080924,000000,6.2119,6.2119,5.91868,5.96487,324121.34954102,0
+FSP.US,D,20080925,000000,6.05009,6.20942,5.96487,6.20942,517581.3744306,0
+FSP.US,D,20080926,000000,5.99864,6.22233,5.99864,6.19969,757005.32022293,0
+FSP.US,D,20080929,000000,5.97063,6.20475,5.77832,5.79322,810752.38184104,0
+FSP.US,D,20080930,000000,5.66579,6.41851,5.66579,6.08297,1016155.4151779,0
+FSP.US,D,20081001,000000,5.98355,6.19969,5.90785,6.08297,386652.25577705,0
+FSP.US,D,20081002,000000,5.92285,6.19969,5.92285,5.98811,705193.22128171,0
+FSP.US,D,20081003,000000,5.99298,6.21637,5.89505,5.93765,1094794.231315,0
+FSP.US,D,20081006,000000,5.77366,6.19969,5.65596,6.19969,1436531.5938216,0
+FSP.US,D,20081007,000000,6.21637,6.316,5.85799,5.85799,1418908.5336455,0
+FSP.US,D,20081008,000000,5.84329,6.19969,5.77832,5.96487,1410173.0127572,0
+FSP.US,D,20081009,000000,5.93765,6.19055,5.24006,5.24006,1578983.9085207,0
+FSP.US,D,20081010,000000,4.94515,6.1526,4.08446,6.1526,2875903.2135077,0
+FSP.US,D,20081013,000000,6.316,6.316,5.58096,6.17465,1844748.3139788,0
+FSP.US,D,20081014,000000,5.99298,6.2119,5.43634,5.76304,1039727.3278294,0
+FSP.US,D,20081015,000000,5.43187,5.75976,4.49141,4.91247,1302788.6246573,0
+FSP.US,D,20081016,000000,4.9827,5.61413,4.91247,5.56785,1849644.1118443,0
+FSP.US,D,20081017,000000,5.11371,5.69281,5.02928,5.52097,1016269.1772916,0
+FSP.US,D,20081020,000000,5.6048,5.6048,5.03901,5.31495,605126.85799865,0
+FSP.US,D,20081021,000000,5.28238,5.36194,5.05312,5.11867,933597.34321297,0
+FSP.US,D,20081022,000000,4.96879,5.13715,4.68778,4.83777,1657274.3911062,0
+FSP.US,D,20081023,000000,4.84691,5.09991,4.26215,4.58925,1503968.3653669,0
+FSP.US,D,20081024,000000,4.20593,4.56193,4.0187,4.2856,757150.29141204,0
+FSP.US,D,20081027,000000,4.26215,4.53859,3.91132,3.9298,874144.0545124,0
+FSP.US,D,20081028,000000,4.1218,4.88903,3.80354,4.88903,2407181.1567846,0
+FSP.US,D,20081029,000000,4.87025,5.14172,4.37916,4.70189,1614240.0963167,0
+FSP.US,D,20081030,000000,5.02928,5.15582,4.67845,5.15582,857218.66818384,0
+FSP.US,D,20081031,000000,5.11371,5.55841,4.72533,5.53517,1456427.8827826,0
+FSP.US,D,20081103,000000,5.38508,5.56785,5.2778,5.51123,743967.98064674,0
+FSP.US,D,20081104,000000,5.55375,5.60937,5.28675,5.60937,1177974.4712999,0
+FSP.US,D,20081105,000000,5.14172,5.53984,4.46797,4.46797,1642190.3402282,0
+FSP.US,D,20081106,000000,4.44472,4.57077,4.23405,4.43529,1334091.3273169,0
+FSP.US,D,20081107,000000,4.48217,5.09017,4.46339,5.02928,1354084.2637373,0
+FSP.US,D,20081110,000000,5.10417,5.11371,4.43062,4.49617,1207483.1554944,0
+FSP.US,D,20081111,000000,4.43062,4.89866,4.37916,4.58488,1010673.6920896,0
+FSP.US,D,20081112,000000,4.86568,4.87522,4.49141,4.50104,1541400.127744,0
+FSP.US,D,20081113,000000,4.56193,5.77832,4.49141,5.38061,2447807.3190438,0
+FSP.US,D,20081114,000000,5.31495,5.44587,4.5663,4.59908,1456115.7920283,0
+FSP.US,D,20081117,000000,4.59908,4.78612,4.50104,4.5804,1477267.4912171,0
+FSP.US,D,20081118,000000,4.50552,4.87522,4.38383,4.73914,1398934.7253681,0
+FSP.US,D,20081119,000000,4.81442,5.12315,4.49141,4.57077,2282748.559543,0
+FSP.US,D,20081120,000000,4.54743,5.12315,4.08446,4.28103,2866323.034094,0
+FSP.US,D,20081121,000000,4.24318,5.60937,4.03737,4.91247,2955000.0983326,0
+FSP.US,D,20081124,000000,5.02481,6.05844,4.90303,6.03559,3547842.6615429,0
+FSP.US,D,20081125,000000,6.06271,6.06271,5.22148,6.01206,2277404.7604333,0
+FSP.US,D,20081126,000000,5.69281,6.09102,5.50249,6.08297,2369447.3710969,0
+FSP.US,D,20081128,000000,6.04026,6.08297,5.67989,5.93268,1362717.0966999,0
+FSP.US,D,20081201,000000,5.86743,5.86743,4.00479,4.04711,3233949.8347891,0
+FSP.US,D,20081202,000000,4.20593,5.54381,4.20593,5.2778,4289228.3428837,0
+FSP.US,D,20081203,000000,5.05312,5.27313,4.64586,5.23072,2550323.0913762,0
+FSP.US,D,20081204,000000,5.03434,5.42233,4.76268,4.84234,2457630.1238505,0
+FSP.US,D,20081205,000000,4.79089,5.68893,4.58488,5.52097,2843171.9405887,0
+FSP.US,D,20081208,000000,5.55375,6.30686,5.55375,6.26942,2856998.56775,0
+FSP.US,D,20081209,000000,6.15757,6.19969,5.38508,5.54381,2324847.5888139,0
+FSP.US,D,20081210,000000,5.46892,6.1378,5.46892,6.09599,1786795.0743877,0
+FSP.US,D,20081211,000000,5.99298,6.07294,5.06693,5.11371,4274152.3459606,0
+FSP.US,D,20081212,000000,4.93125,5.91302,4.79546,5.81528,3636028.4345296,0
+FSP.US,D,20081215,000000,5.7679,5.89077,5.01558,5.21662,1924876.1050374,0
+FSP.US,D,20081216,000000,5.23529,6.03559,5.20252,6.03559,3714195.0875578,0
+FSP.US,D,20081217,000000,5.84815,6.38643,5.66579,6.1526,1828685.7075743,0
+FSP.US,D,20081218,000000,6.25422,6.42318,5.54381,5.58623,1981299.0931878,0
+FSP.US,D,20081219,000000,5.73571,6.10512,5.60937,6.04553,2258722.6051812,0
+FSP.US,D,20081222,000000,5.9751,6.05844,5.52097,5.871,1487598.7019299,0
+FSP.US,D,20081223,000000,5.97908,5.98355,5.60937,5.89505,939070.00560186,0
+FSP.US,D,20081224,000000,5.88034,5.91868,5.5911,5.77832,360772.88503221,0
+FSP.US,D,20081226,000000,5.82532,6.04026,5.75976,5.98811,405281.05357767,0
+FSP.US,D,20081229,000000,5.9751,5.98811,5.54838,5.6048,1128845.3461015,0
+FSP.US,D,20081230,000000,6.08297,6.69048,5.96487,6.69048,3145214.3793771,0
+FSP.US,D,20081231,000000,6.64399,7.01747,6.29156,6.90135,15226539.435499,0
+FSP.US,D,20090102,000000,6.81146,6.89152,6.55519,6.62035,2257153.0907102,0
+FSP.US,D,20090105,000000,6.77977,6.78395,6.48029,6.53622,2196331.6364124,0
+FSP.US,D,20090106,000000,6.57267,6.96115,6.39099,6.84414,2434194.1216887,0
+FSP.US,D,20090107,000000,6.61538,6.63396,6.48029,6.54029,1786724.6022819,0
+FSP.US,D,20090108,000000,6.54983,6.5696,6.40103,6.47046,923592.31767565,0
+FSP.US,D,20090109,000000,6.39566,6.66664,6.12956,6.12956,1808193.425947,0
+FSP.US,D,20090112,000000,6.11536,6.35772,5.84815,5.93268,1555419.0430797,0
+FSP.US,D,20090113,000000,5.9608,6.14734,5.84815,6.03559,1369015.2894712,0
+FSP.US,D,20090114,000000,5.85243,6.07771,5.69836,5.76304,1718329.4100975,0
+FSP.US,D,20090115,000000,5.84329,6.05397,5.60093,5.84815,1753978.2281974,0
+FSP.US,D,20090116,000000,6.03559,6.07294,5.62328,5.82532,2298283.6318983,0
+FSP.US,D,20090120,000000,5.69281,5.72608,5.16984,5.16984,2921449.3354974,0
+FSP.US,D,20090121,000000,5.34316,5.5911,5.09504,5.47389,3631044.0431595,0
+FSP.US,D,20090122,000000,5.27313,5.5911,5.09991,5.13209,2486208.5762481,0
+FSP.US,D,20090123,000000,5.00623,5.28238,4.94515,5.25407,1530991.3977147,0
+FSP.US,D,20090126,000000,5.25407,5.5154,5.19804,5.37088,685614.05679693,0
+FSP.US,D,20090127,000000,5.42233,5.67056,5.36194,5.63808,851814.46441202,0
+FSP.US,D,20090128,000000,5.73084,6.1378,5.58623,6.09102,2209316.6252814,0
+FSP.US,D,20090129,000000,5.98811,6.02576,5.52097,5.61851,2080210.7206798,0
+FSP.US,D,20090130,000000,5.71346,5.77832,5.26807,5.34316,1540801.1148445,0
+FSP.US,D,20090202,000000,5.37554,5.72171,5.28675,5.72171,1362997.9783788,0
+FSP.US,D,20090203,000000,5.70781,6.05844,5.61851,5.90567,1160609.1376821,0
+FSP.US,D,20090204,000000,5.871,5.96487,5.57222,5.57222,1056624.5253156,0
+FSP.US,D,20090205,000000,5.53984,5.66063,5.31495,5.43187,1208046.9323409,0
+FSP.US,D,20090206,000000,5.50249,6.06787,5.46892,6.06271,1863833.1669785,0
+FSP.US,D,20090209,000000,6.05397,6.10512,5.85799,6.10512,644627.4800536,0
+FSP.US,D,20090210,000000,6.05009,6.12509,5.45491,5.52097,2323798.5611816,0
+FSP.US,D,20090211,000000,5.5911,5.79322,5.39471,5.67056,1387650.127738,0
+FSP.US,D,20090212,000000,5.52097,5.79322,5.19317,5.63361,1832246.5624067,0
+FSP.US,D,20090213,000000,5.61851,5.83832,5.38061,5.38508,1611928.6112459,0
+FSP.US,D,20090217,000000,5.20728,5.46007,5.11867,5.14172,2205497.0371461,0
+FSP.US,D,20090218,000000,5.14639,5.38061,5.05312,5.2778,1490125.6302957,0
+FSP.US,D,20090219,000000,5.38061,5.48312,5.09991,5.16984,1336231.665845,0
+FSP.US,D,20090220,000000,5.09017,5.84329,5.02928,5.83037,2371191.0523437,0
+FSP.US,D,20090223,000000,5.88501,5.89505,5.24006,5.29608,2312585.4424017,0
+FSP.US,D,20090224,000000,5.33363,5.82074,5.29608,5.78787,2835858.9494936,0
+FSP.US,D,20090225,000000,5.71714,5.71714,5.2493,5.40366,1565780.4561236,0
+FSP.US,D,20090226,000000,5.49722,5.62328,5.15106,5.19317,1783403.3526092,0
+FSP.US,D,20090227,000000,5.1746,5.34316,4.95935,4.95935,1844741.2667682,0
+FSP.US,D,20090302,000000,4.90303,5.15582,4.67845,4.72066,2880666.1211166,0
+FSP.US,D,20090303,000000,4.85635,4.93571,4.4775,4.82357,2126048.7985365,0
+FSP.US,D,20090304,000000,5.00136,5.2493,4.78136,5.20252,2021495.3756016,0
+FSP.US,D,20090305,000000,5.00136,5.05312,4.84234,4.87025,2613958.3961849,0
+FSP.US,D,20090306,000000,4.95935,5.0857,4.70189,5.05312,2218318.9334274,0
+FSP.US,D,20090309,000000,4.96382,5.07636,4.64586,4.94038,1320807.3353704,0
+FSP.US,D,20090310,000000,5.04329,5.61413,4.9967,5.60093,3891746.5379312,0
+FSP.US,D,20090311,000000,5.66063,5.73084,5.16984,5.36194,2758113.1156116,0
+FSP.US,D,20090312,000000,5.33363,5.64215,5.2493,5.60937,2416710.9989798,0
+FSP.US,D,20090313,000000,5.64215,5.64215,5.24006,5.50249,1167135.8614252,0
+FSP.US,D,20090316,000000,5.55375,5.60937,5.02928,5.03434,2452038.665626,0
+FSP.US,D,20090317,000000,4.97336,5.6048,4.94038,5.6048,2413267.9332384,0
+FSP.US,D,20090318,000000,5.43187,6.06787,5.32429,6.03559,2732589.1256289,0
+FSP.US,D,20090319,000000,6.11536,6.11536,5.54838,5.55375,1820875.384761,0
+FSP.US,D,20090320,000000,5.53984,5.69836,5.15106,5.15106,2406234.8170779,0
+FSP.US,D,20090323,000000,5.27313,6.22233,5.27313,6.2119,3941468.6355628,0
+FSP.US,D,20090324,000000,5.97063,6.25422,5.42739,5.46007,3012849.6432536,0
+FSP.US,D,20090325,000000,5.41736,5.77832,5.16984,5.77832,2711470.6490042,0
+FSP.US,D,20090326,000000,5.783,5.9001,5.32429,5.83832,2086755.5658214,0
+FSP.US,D,20090327,000000,5.66579,5.73084,5.32886,5.34316,1468480.6263661,0
+FSP.US,D,20090330,000000,5.30075,5.42233,5.16527,5.30075,2217188.3595012,0
+FSP.US,D,20090331,000000,5.40366,5.80067,5.2632,5.75499,3021717.0476542,0
+FSP.US,D,20090401,000000,5.60093,5.74088,5.45034,5.60937,2570157.9689307,0
+FSP.US,D,20090402,000000,5.7972,5.86743,5.56785,5.83415,3548853.4328892,0
+FSP.US,D,20090403,000000,5.83415,6.20475,5.61413,6.19482,3581870.621209,0
+FSP.US,D,20090406,000000,6.09102,6.17465,5.91302,6.1526,1869063.2039745,0
+FSP.US,D,20090407,000000,6.05009,6.16661,5.75062,5.78787,2489347.6051901,0
+FSP.US,D,20090408,000000,5.85799,6.09996,5.77832,6.01206,1895230.5036088,0
+FSP.US,D,20090409,000000,6.09102,6.67578,6.07771,6.67578,4445655.2761663,0
+FSP.US,D,20090413,000000,6.54456,6.73686,6.32068,6.61538,1945039.181256,0
+FSP.US,D,20090414,000000,6.43798,6.45685,5.88034,5.88501,3536861.0939678,0
+FSP.US,D,20090415,000000,5.82532,6.42854,5.80584,6.39099,2863045.0744292,0
+FSP.US,D,20090416,000000,6.39566,6.81742,6.12956,6.5825,2557095.4607453,0
+FSP.US,D,20090417,000000,6.5696,6.81146,6.36299,6.50264,2319449.4255083,0
+FSP.US,D,20090420,000000,6.37649,6.74154,5.72171,5.86743,3269068.0986066,0
+FSP.US,D,20090421,000000,5.77366,6.59591,5.65178,6.59591,3942560.953203,0
+FSP.US,D,20090422,000000,6.42318,6.66664,6.14734,6.14734,3010503.9288743,0
+FSP.US,D,20090423,000000,6.19055,6.48029,6.05397,6.43331,2028232.5089177,0
+FSP.US,D,20090424,000000,6.12509,6.94258,6.12509,6.75166,3159145.7079529,0
+FSP.US,D,20090427,000000,6.52599,6.69584,6.35325,6.61051,3532013.619832,0
+FSP.US,D,20090428,000000,6.40103,6.72832,6.34381,6.45685,1910429.3233448,0
+FSP.US,D,20090429,000000,6.57783,6.58747,6.316,6.50264,2151744.9418062,0
+FSP.US,D,20090430,000000,6.55519,6.56483,6.14297,6.24578,2031945.3821499,0
+FSP.US,D,20090501,000000,6.24578,6.24578,5.97063,6.08297,1764040.6381638,0
+FSP.US,D,20090504,000000,6.21637,6.43331,5.99864,6.43331,2531896.6491938,0
+FSP.US,D,20090505,000000,6.33934,6.33934,6.02119,6.12956,1666318.9825156,0
+FSP.US,D,20090506,000000,6.22233,6.316,5.98811,6.29156,2123697.0436909,0
+FSP.US,D,20090507,000000,6.29156,6.29156,5.66579,5.83832,2266973.8820281,0
+FSP.US,D,20090508,000000,5.98811,6.21637,5.91302,6.2119,3742681.9262178,0
+FSP.US,D,20090511,000000,6.00231,6.04026,5.70781,5.77832,1920406.1600398,0
+FSP.US,D,20090512,000000,5.82532,6.02576,5.67533,5.82532,1213731.0110472,0
+FSP.US,D,20090513,000000,5.73084,5.7972,5.50249,5.56308,2252222.0567917,0
+FSP.US,D,20090514,000000,5.61413,5.84815,5.45034,5.81528,1607211.0071335,0
+FSP.US,D,20090515,000000,5.81091,5.84815,5.34753,5.5911,1925403.6390866,0
+FSP.US,D,20090518,000000,5.61851,6.08297,5.61851,6.03559,2620824.3927802,0
+FSP.US,D,20090519,000000,6.03559,6.05397,5.85799,5.87607,821141.98372723,0
+FSP.US,D,20090520,000000,5.9001,6.05844,5.79322,5.79322,892717.48137274,0
+FSP.US,D,20090521,000000,5.67989,5.87607,5.53517,5.79322,940283.13256629,0
+FSP.US,D,20090522,000000,5.82074,5.89505,5.69836,5.70324,1009963.9373097,0
+FSP.US,D,20090526,000000,5.67056,6.08297,5.55375,6.08297,1671173.5038621,0
+FSP.US,D,20090527,000000,6.02576,6.10512,5.68466,5.75976,1524966.0326674,0
+FSP.US,D,20090528,000000,5.88501,5.91302,5.62328,5.83037,753079.01718454,0
+FSP.US,D,20090529,000000,5.88034,5.90567,5.69281,5.89505,1052289.4840635,0
+FSP.US,D,20090601,000000,5.95583,6.21637,5.79322,6.11536,1439205.5068652,0
+FSP.US,D,20090602,000000,6.07771,6.19969,5.88034,6.05844,803159.5158114,0
+FSP.US,D,20090603,000000,5.99298,6.14297,5.9451,6.08684,468974.74955968,0
+FSP.US,D,20090604,000000,6.17465,6.33934,6.09996,6.32068,1049015.5513761,0
+FSP.US,D,20090605,000000,6.22233,6.43331,6.15757,6.26942,629387.38379843,0
+FSP.US,D,20090608,000000,6.1526,6.45685,6.1526,6.32524,532543.60923997,0
+FSP.US,D,20090609,000000,6.36299,6.36299,6.17465,6.26525,356745.90755694,0
+FSP.US,D,20090610,000000,6.33934,6.34381,5.96487,6.1526,1020039.4349528,0
+FSP.US,D,20090611,000000,6.26942,6.26942,5.99298,6.03083,612343.20163434,0
+FSP.US,D,20090612,000000,6.03559,6.22233,5.97063,6.22233,893518.84989031,0
+FSP.US,D,20090615,000000,6.06271,6.19969,5.99298,6.03083,1356222.5887766,0
+FSP.US,D,20090616,000000,6.12956,6.1526,5.9608,6.01206,551752.29179702,0
+FSP.US,D,20090617,000000,5.97063,6.23137,5.96487,5.99864,798939.24341732,0
+FSP.US,D,20090618,000000,5.97063,6.24578,5.96487,6.17465,710824.94928088,0
+FSP.US,D,20090619,000000,6.19482,6.316,6.05844,6.29156,1441532.0931016,0
+FSP.US,D,20090622,000000,6.06271,6.29156,5.92782,5.92782,1747432.3763113,0
+FSP.US,D,20090623,000000,5.98355,6.06787,5.89505,5.94213,772361.19208052,0
+FSP.US,D,20090624,000000,6.00231,6.09996,5.96487,6.05844,636479.89787676,0
+FSP.US,D,20090625,000000,6.00231,6.16661,5.97908,6.16661,733216.95753213,0
+FSP.US,D,20090626,000000,6.08297,6.25422,5.96487,6.25422,1289933.5058118,0
+FSP.US,D,20090629,000000,6.20475,6.26942,6.08297,6.20475,587136.33612787,0
+FSP.US,D,20090630,000000,6.23773,6.29703,6.19055,6.19969,644682.85099389,0
+FSP.US,D,20090701,000000,6.25422,6.34381,6.24578,6.33001,716201.97095474,0
+FSP.US,D,20090702,000000,6.19969,6.33001,6.04026,6.05844,1509593.0461555,0
+FSP.US,D,20090706,000000,6.08297,6.316,6.02576,6.24578,1311388.2350557,0
+FSP.US,D,20090707,000000,6.2419,6.30686,5.97063,5.99298,1261260.4194434,0
+FSP.US,D,20090708,000000,6.05397,6.11536,5.871,5.97908,850837.92237427,0
+FSP.US,D,20090709,000000,6.03559,6.08297,5.783,5.79322,798836.5554917,0
+FSP.US,D,20090710,000000,5.75976,5.83037,5.61413,5.71346,382261.84358463,0
+FSP.US,D,20090713,000000,5.77832,6.01702,5.71714,5.98811,1399775.356916,0
+FSP.US,D,20090714,000000,5.97063,6.05397,5.85243,5.99298,585674.54330435,0
+FSP.US,D,20090715,000000,6.05844,6.33001,6.00231,6.28362,1359812.6391959,0
+FSP.US,D,20090716,000000,6.20942,6.29703,6.09102,6.29156,595968.50447552,0
+FSP.US,D,20090717,000000,6.19969,6.31084,6.11069,6.24965,817770.39683606,0
+FSP.US,D,20090720,000000,6.27855,6.36796,6.22233,6.35325,883349.72502088,0
+FSP.US,D,20090721,000000,6.33934,6.34918,6.17942,6.31084,498534.77771692,0
+FSP.US,D,20090722,000000,6.26942,6.35772,6.2119,6.316,387796.9241244,0
+FSP.US,D,20090723,000000,6.2419,6.55946,6.2419,6.51774,1243213.519888,0
+FSP.US,D,20090724,000000,6.44702,6.55946,6.43331,6.52599,512897.99962685,0
+FSP.US,D,20090727,000000,6.5226,6.61051,6.47046,6.60227,488289.14027546,0
+FSP.US,D,20090728,000000,6.5825,6.66664,6.51307,6.65363,650936.74701299,0
+FSP.US,D,20090729,000000,6.53145,6.59263,6.39566,6.47046,553136.56530415,0
+FSP.US,D,20090730,000000,6.5825,6.70866,6.51307,6.61538,1002038.8456383,0
+FSP.US,D,20090731,000000,6.54983,6.71352,6.54983,6.67101,702529.37568182,0
+FSP.US,D,20090803,000000,6.67578,6.73686,6.57783,6.73686,554202.70759073,0
+FSP.US,D,20090804,000000,6.64399,6.92917,6.60645,6.82239,1396439.0060778,0
+FSP.US,D,20090805,000000,6.81146,7.02323,6.72326,6.97069,1484591.5565003,0
+FSP.US,D,20090806,000000,7.00784,7.01747,6.76517,6.81146,875498.12568847,0
+FSP.US,D,20090807,000000,6.94258,7.11194,6.87285,7.06485,1604651.8629481,0
+FSP.US,D,20090810,000000,6.95678,7.06992,6.88635,6.9541,815613.95039806,0
+FSP.US,D,20090811,000000,6.87285,6.92321,6.6578,6.69584,902615.79200696,0
+FSP.US,D,20090812,000000,6.64399,6.90135,6.64399,6.82636,737111.04475072,0
+FSP.US,D,20090813,000000,7.00336,7.00336,6.70866,6.82239,492053.35747047,0
+FSP.US,D,20090814,000000,6.82636,6.82636,6.62035,6.81146,742349.13570168,0
+FSP.US,D,20090817,000000,6.59263,6.70438,6.52599,6.53622,1025726.5338923,0
+FSP.US,D,20090818,000000,6.61538,6.6286,6.44702,6.5226,617212.82414632,0
+FSP.US,D,20090819,000000,6.43331,6.51774,6.37252,6.41444,529446.86356149,0
+FSP.US,D,20090820,000000,6.46569,6.75166,6.37649,6.75166,699621.89794467,0
+FSP.US,D,20090821,000000,6.83947,7.00336,6.78395,6.9388,1033930.4937538,0
+FSP.US,D,20090824,000000,6.9388,6.99125,6.8355,6.85973,742386.38524333,0
+FSP.US,D,20090825,000000,6.90135,6.98071,6.806,6.83947,497118.28838999,0
+FSP.US,D,20090826,000000,6.84842,6.91108,6.75166,6.86778,438768.39151766,0
+FSP.US,D,20090827,000000,6.84414,6.89152,6.72832,6.89152,522670.46721497,0
+FSP.US,D,20090828,000000,6.93314,6.97069,6.72326,6.76934,604582.20929512,0
+FSP.US,D,20090831,000000,6.66187,6.81146,6.59263,6.64886,855286.72574007,0
+FSP.US,D,20090901,000000,6.59591,6.69048,6.35772,6.37649,1289175.4273021,0
+FSP.US,D,20090902,000000,6.38643,6.40967,6.28819,6.28819,522317.09994151,0
+FSP.US,D,20090903,000000,6.30686,6.35772,6.16204,6.29156,674857.99996048,0
+FSP.US,D,20090904,000000,6.25958,6.39099,6.16661,6.33001,514789.67229586,0
+FSP.US,D,20090908,000000,6.40967,6.45169,6.316,6.40103,947896.13348329,0
+FSP.US,D,20090909,000000,6.37649,6.59263,6.35772,6.59263,628444.06432485,0
+FSP.US,D,20090910,000000,6.58747,6.63903,6.43331,6.63903,502862.77175847,0
+FSP.US,D,20090911,000000,6.63396,6.64399,6.43331,6.50264,514287.30685582,0
+FSP.US,D,20090914,000000,6.44195,6.66664,6.43331,6.6578,608847.78518581,0
+FSP.US,D,20090915,000000,6.64399,6.87782,6.60645,6.76934,734136.11514086,0
+FSP.US,D,20090916,000000,6.83947,6.94834,6.77491,6.93314,852071.18422607,0
+FSP.US,D,20090917,000000,6.83947,7.01747,6.79407,6.90612,848133.80699962,0
+FSP.US,D,20090918,000000,6.22233,6.29156,6.02119,6.19055,10941837.415298,0
+FSP.US,D,20090921,000000,6.16204,6.2419,6.15757,6.17942,2052108.4583687,0
+FSP.US,D,20090922,000000,6.2419,6.24965,6.16204,6.23773,1371925.7874414,0
+FSP.US,D,20090923,000000,6.23773,6.25958,6.00748,6.01702,1426323.2059218,0
+FSP.US,D,20090924,000000,6.07771,6.10512,5.89505,5.95066,1408739.4087761,0
+FSP.US,D,20090925,000000,5.89505,5.98811,5.85243,5.97908,1191291.6858106,0
+FSP.US,D,20090928,000000,6.05009,6.24578,5.83415,6.24578,1665128.0039273,0
+FSP.US,D,20090929,000000,6.2419,6.30309,6.11536,6.23137,1513581.7673448,0
+FSP.US,D,20090930,000000,6.17465,6.24578,6.00231,6.12956,2241870.7111915,0
+FSP.US,D,20091001,000000,6.09599,6.12956,5.78787,5.81528,2309657.8297772,0
+FSP.US,D,20091002,000000,5.74574,5.93765,5.70781,5.85243,847681.77877802,0
+FSP.US,D,20091005,000000,5.74574,5.92285,5.73084,5.91868,1073706.9637657,0
+FSP.US,D,20091006,000000,5.95066,6.02576,5.83832,5.93765,924147.03382287,0
+FSP.US,D,20091007,000000,5.91302,6.00231,5.84815,5.93765,806443.51594249,0
+FSP.US,D,20091008,000000,5.9608,6.06787,5.91868,6.05397,1798897.1484453,0
+FSP.US,D,20091009,000000,6.08684,6.17128,6.02119,6.14734,1089616.5450262,0
+FSP.US,D,20091012,000000,6.10512,6.23773,6.09599,6.19482,937659.55674115,0
+FSP.US,D,20091013,000000,6.19969,6.19969,5.97908,6.01702,1224226.3210922,0
+FSP.US,D,20091014,000000,6.12956,6.22233,6.03559,6.20475,1084362.3461653,0
+FSP.US,D,20091015,000000,6.10512,6.12956,5.93765,5.96487,1238164.6968784,0
+FSP.US,D,20091016,000000,5.871,5.91302,5.74088,5.74088,1073791.5302927,0
+FSP.US,D,20091019,000000,5.74088,5.86743,5.69281,5.84815,897333.40430377,0
+FSP.US,D,20091020,000000,5.83415,5.84815,5.70781,5.71346,1035436.5833295,0
+FSP.US,D,20091021,000000,5.68893,5.84815,5.65596,5.67533,1670266.4271857,0
+FSP.US,D,20091022,000000,5.67056,5.81528,5.61413,5.80584,1090680.673824,0
+FSP.US,D,20091023,000000,5.81091,5.82532,5.63808,5.65178,991882.8084457,0
+FSP.US,D,20091026,000000,5.67989,5.75976,5.59566,5.61413,1129035.6207873,0
+FSP.US,D,20091027,000000,5.62814,5.67056,5.45491,5.45491,1361695.2511655,0
+FSP.US,D,20091028,000000,5.41329,5.46007,5.14639,5.14639,1411431.4432182,0
+FSP.US,D,20091029,000000,5.21662,5.31018,5.15106,5.31018,1535195.5621989,0
+FSP.US,D,20091030,000000,5.24006,5.2632,5.01071,5.04329,1901809.578059,0
+FSP.US,D,20091102,000000,5.04329,5.07636,4.84234,4.9077,1634483.7120849,0
+FSP.US,D,20091103,000000,4.88903,5.02004,4.84234,5.02004,1775603.0972396,0
+FSP.US,D,20091104,000000,5.05312,5.13209,4.88445,4.99223,2443051.4586455,0
+FSP.US,D,20091105,000000,5.04826,5.13715,4.97336,5.01071,1537803.0301141,0
+FSP.US,D,20091106,000000,4.91713,5.01071,4.8939,4.91247,1214100.4862306,0
+FSP.US,D,20091109,000000,5.00623,5.16984,4.9077,5.14172,2206670.9010802,0
+FSP.US,D,20091110,000000,5.07636,5.22595,5.07636,5.12772,1450050.1572061,0
+FSP.US,D,20091111,000000,5.22595,5.27313,4.91713,5.25407,1005896.6900596,0
+FSP.US,D,20091112,000000,5.15106,5.38508,5.13209,5.14172,1578859.0722189,0
+FSP.US,D,20091113,000000,5.16984,5.2632,5.10914,5.19317,1117575.849637,0
+FSP.US,D,20091116,000000,5.2632,5.2632,5.12315,5.17947,1374200.0229707,0
+FSP.US,D,20091117,000000,5.16527,5.24463,5.00623,5.03434,1558444.3099081,0
+FSP.US,D,20091118,000000,5.02004,5.21662,4.98746,5.19317,881618.12470652,0
+FSP.US,D,20091119,000000,5.13209,5.15582,5.02481,5.04329,1000976.7303292,0
+FSP.US,D,20091120,000000,4.9967,5.14639,4.9967,5.11867,729916.84949115,0
+FSP.US,D,20091123,000000,5.19804,5.32429,5.15582,5.26807,1171481.9768654,0
+FSP.US,D,20091124,000000,5.26807,5.31018,5.1883,5.2778,861491.2912851,0
+FSP.US,D,20091125,000000,5.2632,5.36194,5.2632,5.31495,637843.02975214,0
+FSP.US,D,20091127,000000,5.20728,5.25863,5.15106,5.15582,685496.26770578,0
+FSP.US,D,20091130,000000,5.19317,5.3384,5.10914,5.28238,1686701.5290067,0
+FSP.US,D,20091201,000000,5.34316,5.5299,5.29608,5.47389,1107658.4108598,0
+FSP.US,D,20091202,000000,5.46007,5.68466,5.29608,5.64671,993278.15614088,0
+FSP.US,D,20091203,000000,5.68893,5.83832,5.68466,5.75976,1602665.5563084,0
+FSP.US,D,20091204,000000,5.83832,6.05844,5.81528,5.99864,1877899.3992996,0
+FSP.US,D,20091207,000000,5.96487,6.07294,5.82074,5.90785,1450229.3577037,0
+FSP.US,D,20091208,000000,5.84815,5.96487,5.81528,5.89077,892834.26371952,0
+FSP.US,D,20091209,000000,5.85243,5.92782,5.83415,5.85799,854236.6913634,0
+FSP.US,D,20091210,000000,5.88034,5.91868,5.79322,5.84329,629902.83691527,0
+FSP.US,D,20091211,000000,5.88034,5.91868,5.7679,5.86266,717749.33704961,0
+FSP.US,D,20091214,000000,5.91868,6.16204,5.89077,6.1378,1766055.1336458,0
+FSP.US,D,20091215,000000,6.1378,6.19055,6.06271,6.16661,1578267.1065301,0
+FSP.US,D,20091216,000000,6.19482,6.34381,6.18489,6.30309,2158145.8225031,0
+FSP.US,D,20091217,000000,6.25422,6.33934,6.24578,6.32068,1284656.1518305,0
+FSP.US,D,20091218,000000,6.21637,6.68213,6.21637,6.64399,7248119.5082018,0
+FSP.US,D,20091221,000000,6.60227,6.82636,6.59591,6.78911,1653638.030446,0
+FSP.US,D,20091222,000000,6.78395,6.91873,6.68551,6.89152,1781828.8044163,0
+FSP.US,D,20091223,000000,6.94834,7.05442,6.89648,7.00336,1387551.4667899,0
+FSP.US,D,20091224,000000,7.02771,7.13279,6.98071,7.06485,935289.68049695,0
+FSP.US,D,20091228,000000,7.06485,7.18087,6.97069,7.06992,1434552.3343925,0
+FSP.US,D,20091229,000000,7.13945,7.18613,7.02771,7.08432,1044668.4291916,0
+FSP.US,D,20091230,000000,7.11194,7.11194,6.89152,7.02771,1062454.5819555,0
+FSP.US,D,20091231,000000,7.01747,7.06485,6.83043,6.8355,867933.44850116,0
+FSP.US,D,20100104,000000,6.83947,7.02323,6.83947,6.93314,1148044.9679593,0
+FSP.US,D,20100105,000000,6.85973,6.92321,6.73686,6.78911,1064165.0406381,0
+FSP.US,D,20100106,000000,6.74154,6.9388,6.66664,6.69584,966047.73445308,0
+FSP.US,D,20100107,000000,6.69048,6.74154,6.59591,6.65363,1104894.8975674,0
+FSP.US,D,20100108,000000,6.66664,6.66664,6.49807,6.60227,517622.65094971,0
+FSP.US,D,20100111,000000,6.70438,6.70438,6.49807,6.54456,513322.84575049,0
+FSP.US,D,20100112,000000,6.48914,6.52599,6.36796,6.39099,688601.06733921,0
+FSP.US,D,20100113,000000,6.43798,6.47046,6.34918,6.41851,814845.80444464,0
+FSP.US,D,20100114,000000,6.48914,6.48914,6.33001,6.33934,452253.73233798,0
+FSP.US,D,20100115,000000,6.33934,6.37649,6.21637,6.27448,986440.34838786,0
+FSP.US,D,20100119,000000,6.30686,6.316,6.05844,6.19969,1774855.0861736,0
+FSP.US,D,20100120,000000,6.08297,6.18489,6.08297,6.1378,739574.54822122,0
+FSP.US,D,20100121,000000,6.17128,6.2276,5.99298,5.99864,1048912.8634505,0
+FSP.US,D,20100122,000000,5.9751,6.11069,5.86266,5.88501,1210279.8913509,0
+FSP.US,D,20100125,000000,5.92285,5.92782,5.82532,5.871,809137.56387345,0
+FSP.US,D,20100126,000000,5.80584,5.88034,5.75976,5.75976,489577.77306755,0
+FSP.US,D,20100127,000000,5.69836,5.83832,5.65596,5.83415,594463.42164414,0
+FSP.US,D,20100128,000000,5.86743,5.88034,5.80584,5.84815,1062709.2882808,0
+FSP.US,D,20100129,000000,5.88501,5.91302,5.80067,5.87607,1093431.0994397,0
+FSP.US,D,20100201,000000,5.91302,6.00748,5.84815,6.00748,916814.91458476,0
+FSP.US,D,20100202,000000,5.99864,6.05397,5.92782,6.04026,822755.79495045,0
+FSP.US,D,20100203,000000,6.02119,6.03559,5.83832,5.88501,742646.12529048,0
+FSP.US,D,20100204,000000,5.84815,5.84815,5.70324,5.70781,1244048.1109698,0
+FSP.US,D,20100205,000000,5.70781,5.80584,5.6048,5.80067,906305.51011867,0
+FSP.US,D,20100208,000000,5.69836,5.81091,5.52563,5.52563,844931.35316241,0
+FSP.US,D,20100209,000000,5.61413,5.64215,5.44587,5.60093,753215.9344187,0
+FSP.US,D,20100210,000000,5.58623,5.61851,5.48312,5.60093,527286.390146,0
+FSP.US,D,20100211,000000,5.56785,5.75499,5.54381,5.75499,607459.48470121,0
+FSP.US,D,20100212,000000,5.68466,5.85243,5.64671,5.84815,538228.69469069,0
+FSP.US,D,20100216,000000,5.91868,6.02576,5.83832,6.02119,841105.7245609,0
+FSP.US,D,20100217,000000,6.03083,6.07294,5.97908,5.99298,467542.15232285,0
+FSP.US,D,20100218,000000,6.00748,6.04553,5.94213,6.03559,504645.71603565,0
+FSP.US,D,20100219,000000,6.04553,6.19055,6.01206,6.11069,589737.7635769,0
+FSP.US,D,20100222,000000,6.13334,6.16661,6.06271,6.08297,627028.5817423,0
+FSP.US,D,20100223,000000,6.09102,6.16661,6.05844,6.11982,479923.09457058,0
+FSP.US,D,20100224,000000,6.14734,6.26942,6.14734,6.19055,911496.2840843,0
+FSP.US,D,20100225,000000,6.10512,6.16661,6.06787,6.15757,578543.77294001,0
+FSP.US,D,20100226,000000,6.24578,6.24578,6.04553,6.06787,837983.8102732,0
+FSP.US,D,20100301,000000,6.12509,6.12509,6.02119,6.08297,792425.60735106,0
+FSP.US,D,20100302,000000,6.01702,6.08297,5.93765,5.95583,609066.24871384,0
+FSP.US,D,20100303,000000,5.95066,5.97908,5.88034,5.88034,488082.75767986,0
+FSP.US,D,20100304,000000,5.91868,5.95066,5.82532,5.95066,494458.46976758,0
+FSP.US,D,20100305,000000,5.96487,6.19055,5.92285,6.17942,1050236.7322956,0
+FSP.US,D,20100308,000000,6.17465,6.42854,6.17465,6.40501,682322.0027109,0
+FSP.US,D,20100309,000000,6.37649,6.47572,6.17465,6.43331,920506.64618522,0
+FSP.US,D,20100310,000000,6.4945,6.4945,6.37252,6.41444,559354.21852597,0
+FSP.US,D,20100311,000000,6.35772,6.40103,6.30686,6.40103,510620.74386459,0
+FSP.US,D,20100312,000000,6.43331,6.43331,6.32068,6.37649,460625.81850907,0
+FSP.US,D,20100315,000000,6.36299,6.38643,6.21637,6.26942,451077.8549152,0
+FSP.US,D,20100316,000000,6.30686,6.41851,6.25958,6.37649,911054.32330639,0
+FSP.US,D,20100317,000000,6.42854,6.46023,6.36299,6.45169,964695.67676576,0
+FSP.US,D,20100318,000000,6.45685,6.52599,6.42854,6.4945,807175.41909862,0
+FSP.US,D,20100319,000000,6.54029,6.54029,6.33934,6.46569,1038013.8489137,0
+FSP.US,D,20100322,000000,6.5226,6.78395,6.44195,6.78395,933722.1795147,0
+FSP.US,D,20100323,000000,6.84414,6.84414,6.75166,6.75166,758238.58207474,0
+FSP.US,D,20100324,000000,6.75166,6.79407,6.61538,6.70051,623492.895519,0
+FSP.US,D,20100325,000000,6.70438,6.806,6.62035,6.70438,784383.73333295,0
+FSP.US,D,20100326,000000,6.77977,6.77977,6.65363,6.70438,960898.23700658,0
+FSP.US,D,20100329,000000,6.69048,6.75166,6.64399,6.71759,401983.96576979,0
+FSP.US,D,20100330,000000,6.73686,6.78395,6.70866,6.78395,501701.99550122,0
+FSP.US,D,20100331,000000,6.761,6.87285,6.73686,6.75166,710313.52314152,0
+FSP.US,D,20100401,000000,6.806,6.85467,6.75166,6.79805,477389.11899427,0
+FSP.US,D,20100405,000000,6.83043,6.89152,6.78911,6.89152,521247.93742183,0
+FSP.US,D,20100406,000000,6.83043,7.01747,6.83043,6.99125,672458.92812958,0
+FSP.US,D,20100407,000000,6.99463,7.01231,6.90135,6.90612,420190.93767986,0
+FSP.US,D,20100408,000000,6.81742,6.9541,6.81742,6.9541,418362.68990609,0
+FSP.US,D,20100409,000000,6.96553,6.99463,6.87782,6.94258,588485.37358209,0
+FSP.US,D,20100412,000000,6.97069,6.97069,6.8642,6.89152,549914.98332393,0
+FSP.US,D,20100413,000000,6.89152,7.01231,6.85467,7.00784,781324.23719611,0
+FSP.US,D,20100414,000000,7.01747,7.01747,6.92321,7.01747,467270.33134327,0
+FSP.US,D,20100415,000000,6.95678,7.01747,6.91536,6.91536,612806.304044,0
+FSP.US,D,20100416,000000,6.90135,7.00784,6.79407,6.81742,775204.23817806,0
+FSP.US,D,20100419,000000,6.82239,6.94258,6.761,6.90612,457204.90114383,0
+FSP.US,D,20100420,000000,6.93314,6.98588,6.85973,6.98588,446271.65729847,0
+FSP.US,D,20100421,000000,6.97069,7.07975,6.9541,7.06485,1079804.8144077,0
+FSP.US,D,20100422,000000,6.99463,7.13945,6.92917,7.12932,754601.2146702,0
+FSP.US,D,20100423,000000,7.15822,7.27215,7.06803,7.27215,666388.25958561,0
+FSP.US,D,20100426,000000,7.2949,7.32162,7.22983,7.2653,614044.59961765,0
+FSP.US,D,20100427,000000,7.23798,7.34666,7.05016,7.05442,723773.69535261,0
+FSP.US,D,20100428,000000,7.07975,7.07975,6.92917,7.02771,424990.08808602,0
+FSP.US,D,20100429,000000,7.02323,7.22358,7.02323,7.22358,929542.17689537,0
+FSP.US,D,20100430,000000,7.16815,7.23798,6.89648,6.89648,888692.5173862,0
+FSP.US,D,20100503,000000,6.99463,7.07379,6.92917,7.02323,1046084.9185185,0
+FSP.US,D,20100504,000000,6.92321,6.94258,6.68213,6.73686,1001427.7518065,0
+FSP.US,D,20100505,000000,6.6578,6.72832,6.43798,6.48029,954505.41026458,0
+FSP.US,D,20100506,000000,6.32068,6.48914,5.7972,6.12509,1916511.0660769,0
+FSP.US,D,20100507,000000,5.99864,6.19969,5.88034,5.94213,1067275.8807377,0
+FSP.US,D,20100510,000000,6.26942,6.31084,6.10512,6.20942,1365384.9692772,0
+FSP.US,D,20100511,000000,6.14734,6.23137,6.05397,6.15757,556488.01730794,0
+FSP.US,D,20100512,000000,6.1526,6.22233,6.11536,6.17465,730308.47305061,0
+FSP.US,D,20100513,000000,6.15757,6.17942,6.06787,6.12509,599648.15514355,0
+FSP.US,D,20100514,000000,6.05844,6.07771,5.91302,5.97908,729283.60728316,0
+FSP.US,D,20100517,000000,5.98811,6.07294,5.7972,6.00231,645084.54199705,0
+FSP.US,D,20100518,000000,6.14734,6.14734,5.89505,5.92285,880813.73595583,0
+FSP.US,D,20100519,000000,5.86743,5.98811,5.7972,5.9451,634400.97075515,0
+FSP.US,D,20100520,000000,5.82074,5.89505,5.66063,5.67533,964370.49833463,0
+FSP.US,D,20100521,000000,5.58623,5.85243,5.53517,5.80067,1133038.4363977,0
+FSP.US,D,20100524,000000,5.82074,5.82532,5.60937,5.60937,550794.87790228,0
+FSP.US,D,20100525,000000,5.55375,5.63808,5.41736,5.60093,535511.49163925,0
+FSP.US,D,20100526,000000,5.62814,5.74574,5.48839,5.49295,877237.77995779,0
+FSP.US,D,20100527,000000,5.62814,5.81091,5.5299,5.7972,749224.19299634,0
+FSP.US,D,20100528,000000,5.81528,5.91302,5.71346,5.77832,876728.36730716,0
+FSP.US,D,20100601,000000,5.67989,5.75499,5.54381,5.54381,745624.07513345,0
+FSP.US,D,20100602,000000,5.58623,5.783,5.53517,5.76304,648634.32264151,0
+FSP.US,D,20100603,000000,5.75976,5.80067,5.67989,5.71714,516490.0635348,0
+FSP.US,D,20100604,000000,5.62328,5.62328,5.30542,5.32886,1274969.2575137,0
+FSP.US,D,20100607,000000,5.35707,5.50249,5.26807,5.37554,1098462.807795,0
+FSP.US,D,20100608,000000,5.38061,5.55375,5.16527,5.53517,1039945.7913575,0
+FSP.US,D,20100609,000000,5.6048,5.783,5.5911,5.70781,853946.74898517,0
+FSP.US,D,20100610,000000,5.79322,5.90567,5.75062,5.9001,1083145.1922235,0
+FSP.US,D,20100611,000000,5.85799,6.05397,5.82532,6.05009,756689.20249113,0
+FSP.US,D,20100614,000000,6.07294,6.17942,6.02576,6.12956,1452197.5429448,0
+FSP.US,D,20100615,000000,6.16204,6.32524,6.09599,6.32068,982211.01529446,0
+FSP.US,D,20100616,000000,6.24965,6.29156,6.16204,6.19969,415062.5818651,0
+FSP.US,D,20100617,000000,6.33478,6.33478,6.1526,6.15757,462234.59601045,0
+FSP.US,D,20100618,000000,6.19969,6.19969,6.01702,6.08297,795447.85394625,0
+FSP.US,D,20100621,000000,6.15757,6.19969,5.91302,5.93765,361316.52699137,0
+FSP.US,D,20100622,000000,5.94213,6.01206,5.75976,5.76304,619009.86284466,0
+FSP.US,D,20100623,000000,5.75499,5.84815,5.68466,5.70781,565982.62345027,0
+FSP.US,D,20100624,000000,5.68893,5.74574,5.57688,5.58096,605103.70287817,0
+FSP.US,D,20100625,000000,5.6048,5.7679,5.5911,5.74088,1404594.6422096,0
+FSP.US,D,20100628,000000,5.75062,5.79322,5.64215,5.68466,406075.37488466,0
+FSP.US,D,20100629,000000,5.5911,5.67533,5.46007,5.52563,1065262.3920001,0
+FSP.US,D,20100630,000000,5.54888,5.67781,5.48779,5.52563,660260.20661262,0
+FSP.US,D,20100701,000000,5.57222,5.60937,5.40366,5.55375,691132.02268242,0
+FSP.US,D,20100702,000000,5.55375,5.5911,5.38508,5.38508,585137.94855577,0
+FSP.US,D,20100706,000000,5.53517,5.59566,5.14172,5.16984,1063125.0737051,0
+FSP.US,D,20100707,000000,5.27313,5.48312,5.21662,5.48312,952988.24650078,0
+FSP.US,D,20100708,000000,5.53984,5.56785,5.32429,5.4416,554969.84679977,0
+FSP.US,D,20100709,000000,5.42739,5.50249,5.3384,5.50249,511655.67707573,0
+FSP.US,D,20100712,000000,5.43187,5.5299,5.38965,5.50249,507304.5279137,0
+FSP.US,D,20100713,000000,5.56308,5.75062,5.5154,5.72171,791448.05856894,0
+FSP.US,D,20100714,000000,5.69281,5.71714,5.5911,5.64671,379973.51363432,0
+FSP.US,D,20100715,000000,5.64671,5.64671,5.46892,5.56785,342138.04676539,0
+FSP.US,D,20100716,000000,5.52097,5.5299,5.32429,5.36631,1042664.0011533,0
+FSP.US,D,20100719,000000,5.40366,5.44587,5.14639,5.4416,529405.58704237,0
+FSP.US,D,20100720,000000,5.34316,5.60093,5.31953,5.60093,496647.13202539,0
+FSP.US,D,20100721,000000,5.65178,5.65178,5.33363,5.36194,619044.0921532,0
+FSP.US,D,20100722,000000,5.45034,5.69836,5.36194,5.65178,1006001.391474,0
+FSP.US,D,20100723,000000,5.6048,5.73571,5.49722,5.73571,632080.42498502,0
+FSP.US,D,20100726,000000,5.75062,5.92285,5.67533,5.91868,663172.71807161,0
+FSP.US,D,20100727,000000,6.01702,6.01702,5.86743,5.93765,620828.04317474,0
+FSP.US,D,20100728,000000,5.81528,5.94213,5.75976,5.80584,472864.8098008,0
+FSP.US,D,20100729,000000,5.79322,5.83037,5.61851,5.74574,352721.95031478,0
+FSP.US,D,20100730,000000,5.67989,5.86266,5.64671,5.71346,468119.01684619,0
+FSP.US,D,20100802,000000,5.82532,5.90567,5.783,5.83832,641819.67000898,0
+FSP.US,D,20100803,000000,5.783,5.9001,5.71346,5.72171,525698.75427638,0
+FSP.US,D,20100804,000000,5.7679,5.84329,5.73084,5.83832,515874.94272544,0
+FSP.US,D,20100805,000000,5.80067,5.87607,5.77832,5.79322,1106377.8320227,0
+FSP.US,D,20100806,000000,5.69836,5.75499,5.5911,5.71714,417871.3986541,0
+FSP.US,D,20100809,000000,5.783,5.80584,5.69836,5.74574,507796.82591005,0
+FSP.US,D,20100810,000000,5.67056,5.68466,5.55841,5.57222,540687.16443934,0
+FSP.US,D,20100811,000000,5.46892,5.54381,5.28238,5.30075,863590.35329409,0
+FSP.US,D,20100812,000000,5.29608,5.35221,5.22595,5.2632,498678.74216166,0
+FSP.US,D,20100813,000000,5.24006,5.28238,5.19804,5.24006,481132.19455753,0
+FSP.US,D,20100816,000000,5.19317,5.36631,5.17947,5.28238,451608.40919757,0
+FSP.US,D,20100817,000000,5.36194,5.42739,5.30075,5.40366,615193.29494246,0
+FSP.US,D,20100818,000000,5.40366,5.50249,5.32429,5.44587,387480.80639259,0
+FSP.US,D,20100819,000000,5.40862,5.42739,5.21662,5.26807,795859.61239311,0
+FSP.US,D,20100820,000000,5.25863,5.31018,5.22595,5.30075,599943.13124361,0
+FSP.US,D,20100823,000000,5.35707,5.42233,5.31018,5.3384,657401.05260517,0
+FSP.US,D,20100824,000000,5.26807,5.52563,5.22595,5.4416,1107949.3599824,0
+FSP.US,D,20100825,000000,5.40862,5.68466,5.39471,5.67056,851626.20321505,0
+FSP.US,D,20100826,000000,5.63808,5.72608,5.62814,5.67533,669317.88569887,0
+FSP.US,D,20100827,000000,5.72608,5.72608,5.5299,5.69836,440254.34620604,0
+FSP.US,D,20100830,000000,5.65596,5.68466,5.5154,5.5154,488630.42661649,0
+FSP.US,D,20100831,000000,5.53517,5.58215,5.44031,5.48779,651284.07382023,0
+FSP.US,D,20100901,000000,5.60093,5.63361,5.50597,5.61851,1054186.1904544,0
+FSP.US,D,20100902,000000,5.57222,5.63361,5.49722,5.58096,520477.77797969,0
+FSP.US,D,20100903,000000,5.67056,5.68466,5.50597,5.5911,595501.37508839,0
+FSP.US,D,20100907,000000,5.55375,5.61851,5.48312,5.48839,448773.41705498,0
+FSP.US,D,20100908,000000,5.52097,5.5911,5.49295,5.49722,236499.35340093,0
+FSP.US,D,20100909,000000,5.60093,5.62814,5.42233,5.46007,256960.42595279,0
+FSP.US,D,20100910,000000,5.49722,5.53517,5.46892,5.49722,297782.90336399,0
+FSP.US,D,20100913,000000,5.57222,5.68466,5.55375,5.67056,543952.03642742,0
+FSP.US,D,20100914,000000,5.66063,5.70781,5.6048,5.66579,371748.41214107,0
+FSP.US,D,20100915,000000,5.62328,5.70324,5.55375,5.68466,345935.48652457,0
+FSP.US,D,20100916,000000,5.63808,5.70781,5.55841,5.58623,219620.27731332,0
+FSP.US,D,20100917,000000,5.56308,5.69836,5.54838,5.69836,490594.58488005,0
+FSP.US,D,20100920,000000,5.69836,6.01702,5.63808,6.01702,1233802.4735283,0
+FSP.US,D,20100921,000000,6.00748,6.00748,5.89077,5.89505,580029.72762839,0
+FSP.US,D,20100922,000000,5.86266,5.93765,5.7972,5.82074,452551.72867116,0
+FSP.US,D,20100923,000000,5.76304,5.83037,5.61413,5.63808,522311.05947531,0
+FSP.US,D,20100924,000000,5.74574,5.89077,5.73571,5.87607,737857.04232802,0
+FSP.US,D,20100927,000000,5.70781,5.89505,5.70781,5.79322,343207.20928507,0
+FSP.US,D,20100928,000000,5.82074,5.90567,5.71346,5.9001,750607.45975909,0
+FSP.US,D,20100929,000000,5.86266,5.88034,5.75499,5.79322,501600.31431997,0
+FSP.US,D,20100930,000000,5.82532,5.88501,5.74574,5.81091,616428.57028301,0
+FSP.US,D,20101001,000000,5.84815,5.84815,5.73571,5.83832,390338.95365566,0
+FSP.US,D,20101004,000000,5.82532,5.86266,5.75499,5.83832,379501.35052534,0
+FSP.US,D,20101005,000000,5.89505,6.05009,5.84329,6.04026,625525.51239965,0
+FSP.US,D,20101006,000000,6.03083,6.07771,5.95583,6.06271,480230.15160307,0
+FSP.US,D,20101007,000000,6.08297,6.11536,5.99864,6.01206,271119.27875584,0
+FSP.US,D,20101008,000000,6.02119,6.08684,6.00231,6.08684,383111.53583192,0
+FSP.US,D,20101011,000000,6.06787,6.12956,6.03083,6.05844,182896.25622757,0
+FSP.US,D,20101012,000000,6.04553,6.11982,6.00748,6.09996,302468.29165647,0
+FSP.US,D,20101013,000000,6.12956,6.33934,6.04553,6.25958,525680.63287774,0
+FSP.US,D,20101014,000000,6.26942,6.29703,6.19055,6.25422,368011.37704401,0
+FSP.US,D,20101015,000000,6.32524,6.35772,6.24578,6.316,307583.55979444,0
+FSP.US,D,20101018,000000,6.30686,6.54983,6.30686,6.54983,561660.66987493,0
+FSP.US,D,20101019,000000,6.42854,6.56483,6.24578,6.36299,570942.85295543,0
+FSP.US,D,20101020,000000,6.41851,6.67101,6.39566,6.48914,789920.82736145,0
+FSP.US,D,20101021,000000,6.54029,6.61051,6.34918,6.40967,434801.81870452,0
+FSP.US,D,20101022,000000,6.43331,6.50752,6.40103,6.45685,316943.26219135,0
+FSP.US,D,20101025,000000,6.50264,6.50264,6.37252,6.43331,338389.93748028,0
+FSP.US,D,20101026,000000,6.38166,6.47572,6.36299,6.40967,282399.84940845,0
+FSP.US,D,20101027,000000,6.29703,6.32524,6.17465,6.22233,528751.20320263,0
+FSP.US,D,20101028,000000,6.29156,6.35325,6.17128,6.2419,295027.44402654,0
+FSP.US,D,20101029,000000,6.37381,6.37381,6.22948,6.24856,278129.23979593,0
+FSP.US,D,20101101,000000,6.28362,6.33478,6.03559,6.08297,748088.58534831,0
+FSP.US,D,20101102,000000,6.16661,6.17465,5.99298,6.05844,641559.92996182,0
+FSP.US,D,20101103,000000,6.07771,6.11069,5.99864,6.02119,262451.20974032,0
+FSP.US,D,20101104,000000,6.12509,6.2419,6.08684,6.1526,936654.82586106,0
+FSP.US,D,20101105,000000,6.16204,6.18489,6.02576,6.04026,1116811.7306611,0
+FSP.US,D,20101108,000000,6.05009,6.08297,5.91868,6.03559,403661.20188823,0
+FSP.US,D,20101109,000000,6.04026,6.05009,5.84815,5.91868,753297.48071258,0
+FSP.US,D,20101110,000000,5.9451,6.01206,5.88501,6.00748,524909.46669122,0
+FSP.US,D,20101111,000000,5.92285,6.07294,5.86743,5.98811,345464.33015996,0
+FSP.US,D,20101112,000000,5.95066,6.05009,5.9451,5.9451,364927.71904233,0
+FSP.US,D,20101115,000000,5.97908,6.02119,5.88034,5.91868,399884.9037608,0
+FSP.US,D,20101116,000000,5.87607,5.89077,5.70781,5.77832,791723.906526,0
+FSP.US,D,20101117,000000,5.81091,5.82532,5.74088,5.79322,313966.31909275,0
+FSP.US,D,20101118,000000,5.88034,5.95583,5.7972,5.85799,474640.70686739,0
+FSP.US,D,20101119,000000,5.86743,5.86743,5.7679,5.83415,358935.57655912,0
+FSP.US,D,20101122,000000,5.80067,5.86743,5.75062,5.83415,424753.50315934,0
+FSP.US,D,20101123,000000,5.73571,5.83037,5.70781,5.74574,559548.52018915,0
+FSP.US,D,20101124,000000,5.80584,5.93268,5.78787,5.93268,363278.6717662,0
+FSP.US,D,20101126,000000,5.87607,5.95583,5.85243,5.92285,99721.049964548,0
+FSP.US,D,20101129,000000,5.86743,5.98811,5.82074,5.98355,339734.94795702,0
+FSP.US,D,20101130,000000,5.91431,6.06092,5.90637,6.0049,1160067.5092117,0
+FSP.US,D,20101201,000000,6.09102,6.09996,6.02576,6.09599,446561.59967668,0
+FSP.US,D,20101202,000000,6.09599,6.11982,6.01702,6.09996,387700.27666499,0
+FSP.US,D,20101203,000000,6.05397,6.1378,5.99864,6.12956,270245.42464372,0
+FSP.US,D,20101206,000000,6.09599,6.17942,6.04553,6.17942,329693.67962242,0
+FSP.US,D,20101207,000000,6.22233,6.30309,6.06271,6.28362,440826.17700752,0
+FSP.US,D,20101208,000000,6.31084,6.316,6.1526,6.16661,355900.24228713,0
+FSP.US,D,20101209,000000,6.23773,6.23773,6.06271,6.06787,4046437.843922,0
+FSP.US,D,20101210,000000,6.20475,6.20475,6.08297,6.12956,442175.21446175,0
+FSP.US,D,20101213,000000,6.1526,6.17128,6.08297,6.09996,333049.15860369,0
+FSP.US,D,20101214,000000,6.1526,6.23137,6.09599,6.15757,569776.03623198,0
+FSP.US,D,20101215,000000,6.17942,6.30309,6.10512,6.10512,573401.32270409,0
+FSP.US,D,20101216,000000,6.10512,6.23773,6.09599,6.16204,330731.63306668,0
+FSP.US,D,20101217,000000,6.1526,6.316,6.1378,6.316,878846.55745916,0
+FSP.US,D,20101220,000000,6.31084,6.36299,6.26525,6.33478,496726.66483053,0
+FSP.US,D,20101221,000000,6.34381,6.47572,6.33934,6.47572,505360.50453751,0
+FSP.US,D,20101222,000000,6.50264,6.56483,6.43798,6.52599,363248.46943514,0
+FSP.US,D,20101223,000000,6.52599,6.55946,6.50752,6.55946,248521.89465335,0
+FSP.US,D,20101227,000000,6.52599,6.64399,6.48914,6.6286,301187.71281934,0
+FSP.US,D,20101228,000000,6.64399,6.68213,6.55519,6.68213,326040.20430798,0
+FSP.US,D,20101229,000000,6.71054,6.73111,6.66396,6.69296,281715.26323766,0
+FSP.US,D,20101230,000000,6.67856,6.73111,6.62115,6.69733,306694.60451677,0
+FSP.US,D,20101231,000000,6.66813,6.74729,6.66813,6.66813,447109.26861332,0
+FSP.US,D,20110103,000000,6.73259,6.91108,6.71352,6.90612,744375.71211612,0
+FSP.US,D,20110104,000000,6.91536,6.91873,6.69584,6.76934,640652.85328551,0
+FSP.US,D,20110105,000000,6.7466,6.91536,6.71352,6.78911,441574.18807356,0
+FSP.US,D,20110106,000000,6.79805,6.83043,6.72326,6.75504,339701.72539284,0
+FSP.US,D,20110107,000000,6.8642,6.8642,6.63396,6.73259,337286.54565206,0
+FSP.US,D,20110110,000000,6.68551,6.81742,6.63396,6.78395,481021.45267696,0
+FSP.US,D,20110111,000000,6.8355,6.8355,6.73686,6.80192,278007.4237273,0
+FSP.US,D,20110112,000000,6.87782,6.89648,6.806,6.86778,298731.25655942,0
+FSP.US,D,20110113,000000,6.83947,6.91108,6.83043,6.91108,274751.61243854,0
+FSP.US,D,20110114,000000,6.89648,6.99463,6.85973,6.99463,371264.16809967,0
+FSP.US,D,20110118,000000,6.97069,7.01747,6.94258,7.01747,469086.49818463,0
+FSP.US,D,20110119,000000,7.01231,7.01747,6.83947,6.87782,777848.95563495,0
+FSP.US,D,20110120,000000,6.87285,6.9388,6.83043,6.8642,401997.05344658,0
+FSP.US,D,20110121,000000,6.86778,6.86778,6.81742,6.8355,469365.36637479,0
+FSP.US,D,20110124,000000,6.82636,6.97069,6.81742,6.94258,378828.84528697,0
+FSP.US,D,20110125,000000,6.91108,7.05959,6.8807,7.05959,499791.19468921,0
+FSP.US,D,20110126,000000,6.9541,6.96553,6.80192,6.87285,751145.06125205,0
+FSP.US,D,20110127,000000,6.85467,7.02771,6.85467,7.00336,388171.4330296,0
+FSP.US,D,20110128,000000,7.07379,7.07379,6.8807,6.91873,592826.45530043,0
+FSP.US,D,20110131,000000,6.9541,7.03486,6.92748,7.01091,536779.98954396,0
+FSP.US,D,20110201,000000,7.04091,7.06485,6.88635,7.06485,624021.43631263,0
+FSP.US,D,20110202,000000,7.01747,7.1163,7.01747,7.05442,382616.21760246,0
+FSP.US,D,20110203,000000,7.05442,7.06992,6.95678,7.06485,331911.53746693,0
+FSP.US,D,20110204,000000,7.04091,7.05959,6.95678,7.01231,361861.17569491,0
+FSP.US,D,20110207,000000,6.99899,7.13279,6.99899,7.11194,444674.96072951,0
+FSP.US,D,20110208,000000,7.087,7.12167,7.06992,7.12167,298837.97146252,0
+FSP.US,D,20110209,000000,7.06992,7.13279,7.05442,7.11194,358352.67156957,0
+FSP.US,D,20110210,000000,7.06485,7.14938,7.06485,7.14422,476377.3409036,0
+FSP.US,D,20110211,000000,7.1163,7.19667,7.02771,7.19667,453817.20634276,0
+FSP.US,D,20110214,000000,7.18087,7.2055,7.10707,7.15992,223382.48101959,0
+FSP.US,D,20110215,000000,7.12167,7.13279,7.05016,7.08432,633068.04121084,0
+FSP.US,D,20110216,000000,7.087,7.13279,7.07975,7.13279,431350.69900821,0
+FSP.US,D,20110218,000000,7.31308,7.31308,7.03644,7.15455,539224.36487145,0
+FSP.US,D,20110222,000000,7.087,7.2055,7.05959,7.12932,726442.57467435,0
+FSP.US,D,20110223,000000,7.13279,7.21911,7.10707,7.12167,611926.40946566,0
+FSP.US,D,20110224,000000,7.1018,7.14422,6.91536,6.99463,584106.03557773,0
+FSP.US,D,20110225,000000,6.81742,6.97655,6.54029,6.94834,1203147.1074978,0
+FSP.US,D,20110228,000000,6.98161,7.04359,6.924,7.03356,671185.39650303,0
+FSP.US,D,20110301,000000,7.05959,7.07975,6.92321,6.94834,931769.0954392,0
+FSP.US,D,20110302,000000,6.94258,7.01231,6.82636,6.85467,1373907.0603593,0
+FSP.US,D,20110303,000000,6.9388,7.01231,6.90612,7.01231,574045.63910013,0
+FSP.US,D,20110304,000000,7.01747,7.01747,6.91536,6.99125,620923.68388978,0
+FSP.US,D,20110307,000000,6.99899,7.04618,6.89648,6.92321,481451.33252244,0
+FSP.US,D,20110308,000000,6.94834,7.02771,6.8807,6.99463,918801.22122445,0
+FSP.US,D,20110309,000000,6.99463,6.99463,6.92917,6.94834,459278.79454359,0
+FSP.US,D,20110310,000000,6.88635,6.89648,6.75504,6.75504,687903.39349162,0
+FSP.US,D,20110311,000000,6.68213,6.81742,6.66187,6.68551,954504.40352021,0
+FSP.US,D,20110314,000000,6.61538,6.66187,6.58747,6.63396,498995.86663784,0
+FSP.US,D,20110315,000000,6.5226,6.59263,6.48029,6.53622,509053.24288234,0
+FSP.US,D,20110316,000000,6.50264,6.52599,6.33478,6.33478,1249665.7445478,0
+FSP.US,D,20110317,000000,6.4649,6.48317,6.32743,6.36061,1043085.8270437,0
+FSP.US,D,20110318,000000,6.38166,6.55946,6.34381,6.41851,1099663.853827,0
+FSP.US,D,20110321,000000,6.4945,6.55946,6.35772,6.55946,1477768.8499127,0
+FSP.US,D,20110322,000000,6.54983,6.61538,6.53622,6.5696,300191.0358942,0
+FSP.US,D,20110323,000000,6.5696,6.59263,6.42318,6.51307,455951.50440466,0
+FSP.US,D,20110324,000000,6.54983,6.54983,6.46569,6.48397,552135.86140154,0
+FSP.US,D,20110325,000000,6.48397,6.5825,6.45169,6.54983,565592.00663516,0
+FSP.US,D,20110328,000000,6.56483,6.5696,6.49807,6.50752,199897.14838381,0
+FSP.US,D,20110329,000000,6.48914,6.53145,6.41851,6.4945,276638.25138571,0
+FSP.US,D,20110330,000000,6.50752,6.5696,6.46569,6.56483,430136.56529941,0
+FSP.US,D,20110331,000000,6.47304,6.58538,6.47304,6.58052,559524.3583243,0
+FSP.US,D,20110401,000000,6.55946,6.59263,6.46569,6.49807,601199.54821589,0
+FSP.US,D,20110404,000000,6.47046,6.60227,6.47046,6.5825,798636.2133623,0
+FSP.US,D,20110405,000000,6.56572,6.60287,6.52599,6.57853,546127.61100843,0
+FSP.US,D,20110406,000000,6.5825,6.64886,6.56483,6.61051,465135.02653701,0
+FSP.US,D,20110407,000000,6.60773,6.65958,6.47444,6.52182,616884.62548209,0
+FSP.US,D,20110408,000000,6.55062,6.5975,6.44086,6.45626,425568.96609808,0
+FSP.US,D,20110411,000000,6.46569,6.54983,6.42318,6.43798,619108.5237928,0
+FSP.US,D,20110412,000000,6.41245,6.4797,6.33666,6.33666,310812.18898524,0
+FSP.US,D,20110413,000000,6.35772,6.38643,6.23137,6.2419,373345.10871002,0
+FSP.US,D,20110414,000000,6.19969,6.36299,6.16204,6.36299,353497.14347876,0
+FSP.US,D,20110415,000000,6.33179,6.40371,6.27607,6.40371,410283.56634633,0
+FSP.US,D,20110418,000000,6.33179,6.36061,6.25055,6.27965,295675.78740005,0
+FSP.US,D,20110419,000000,6.30885,6.36586,6.25055,6.29355,244494.91717807,0
+FSP.US,D,20110420,000000,6.36586,6.39904,6.31303,6.37511,258636.65532687,0
+FSP.US,D,20110421,000000,6.38901,6.4501,6.31303,6.4501,279570.89773208,0
+FSP.US,D,20110425,000000,6.42199,6.4501,6.37918,6.42666,155065.81489596,0
+FSP.US,D,20110426,000000,6.42199,6.57853,6.36586,6.53622,337848.30900985,0
+FSP.US,D,20110427,000000,6.53622,6.64946,6.49718,6.62115,282886.10693859,0
+FSP.US,D,20110428,000000,6.64508,6.72117,6.52182,6.72117,350407.44501086,0
+FSP.US,D,20110429,000000,6.75246,6.75246,6.56155,6.70696,373211.21170896,0
+FSP.US,D,20110502,000000,6.75852,6.75852,6.51774,6.53145,511338.55259956,0
+FSP.US,D,20110503,000000,6.53145,6.56572,6.39904,6.48794,366656.29912358,0
+FSP.US,D,20110504,000000,6.51258,6.51258,6.37511,6.38901,305339.52659634,0
+FSP.US,D,20110505,000000,6.36061,6.44632,6.26088,6.31819,449114.70339601,0
+FSP.US,D,20110506,000000,6.37918,6.44086,6.2126,6.25055,451675.86107029,0
+FSP.US,D,20110509,000000,6.2426,6.31303,6.22283,6.29355,212116.00478814,0
+FSP.US,D,20110510,000000,6.33666,6.46957,6.30358,6.46957,355154.24470984,0
+FSP.US,D,20110511,000000,6.4649,6.4649,6.32743,6.3459,384523.99818137,0
+FSP.US,D,20110512,000000,6.34203,6.44086,6.27965,6.43739,313427.71085543,0
+FSP.US,D,20110513,000000,6.45974,6.51774,6.31303,6.37511,463506.11414826,0
+FSP.US,D,20110516,000000,6.3459,6.39904,6.32296,6.3459,352001.1213467,0
+FSP.US,D,20110517,000000,6.32296,6.38384,6.27061,6.35583,345542.85622073,0
+FSP.US,D,20110518,000000,6.36586,6.42199,6.32296,6.42199,345690.84764295,0
+FSP.US,D,20110519,000000,6.46957,6.46957,6.37918,6.40371,538530.71800133,0
+FSP.US,D,20110520,000000,6.35136,6.43202,6.30885,6.30885,577856.16653611,0
+FSP.US,D,20110523,000000,6.23823,6.26604,6.15191,6.15191,416625.0491255,0
+FSP.US,D,20110524,000000,6.08109,6.24697,6.07662,6.12817,469823.4350626,0
+FSP.US,D,20110525,000000,6.09042,6.18489,6.07155,6.16145,308526.87926802,0
+FSP.US,D,20110526,000000,6.13264,6.28501,6.10374,6.27607,338319.46537446,0
+FSP.US,D,20110527,000000,6.30358,6.51258,6.08109,6.31819,231419.32131587,0
+FSP.US,D,20110531,000000,6.39041,6.50195,6.22948,6.4931,792606.82133746,0
+FSP.US,D,20110601,000000,6.4797,6.494,6.0942,6.11407,907574.00802338,0
+FSP.US,D,20110602,000000,6.12817,6.17049,6.04751,6.15697,1093076.7254218,0
+FSP.US,D,20110603,000000,6.13264,6.21707,6.05646,6.17049,508896.1907608,0
+FSP.US,D,20110606,000000,6.18489,6.20475,6.09887,6.09887,416448.86886097,0
+FSP.US,D,20110607,000000,6.16661,6.20942,6.1235,6.16661,337181.84423769,0
+FSP.US,D,20110608,000000,6.12817,6.24697,6.10959,6.1235,483552.40802017,0
+FSP.US,D,20110609,000000,6.15191,6.15191,6.02258,6.02258,446985.43905596,0
+FSP.US,D,20110610,000000,6.0049,6.0049,5.79641,5.871,893109.1049322,0
+FSP.US,D,20110613,000000,5.90925,5.93905,5.82015,5.86335,366668.38005601,0
+FSP.US,D,20110614,000000,5.91431,5.99516,5.91431,5.97679,329322.19095033,0
+FSP.US,D,20110615,000000,5.86802,5.95216,5.69121,5.73919,1420435.764853,0
+FSP.US,D,20110616,000000,5.75369,5.87717,5.73829,5.85362,481854.03026997,0
+FSP.US,D,20110617,000000,5.89563,5.97679,5.87657,5.95216,929680.1008739,0
+FSP.US,D,20110620,000000,5.94312,6.0942,5.92911,6.02804,279902.11662942,0
+FSP.US,D,20110621,000000,6.07662,6.08606,6.0049,6.07662,423112.50983817,0
+FSP.US,D,20110622,000000,6.04751,6.0942,5.9897,5.99516,258958.81352489,0
+FSP.US,D,20110623,000000,5.90925,5.95732,5.78707,5.88064,408913.38726036,0
+FSP.US,D,20110624,000000,5.9011,5.96686,5.84815,5.84815,599505.19744318,0
+FSP.US,D,20110627,000000,5.85799,5.96686,5.85799,5.93398,330388.33323691,0
+FSP.US,D,20110628,000000,5.95732,6.0049,5.87657,6.00063,250935.06090541,0
+FSP.US,D,20110629,000000,6.02258,6.07662,5.98166,6.06092,257801.05750075,0
+FSP.US,D,20110630,000000,6.07086,6.14039,6.05596,6.12181,440578.5178928,0
+FSP.US,D,20110701,000000,6.14207,6.3014,6.10324,6.27726,504847.06490941,0
+FSP.US,D,20110705,000000,6.27726,6.45626,6.11834,6.33001,542148.95726286,0
+FSP.US,D,20110706,000000,6.33001,6.44086,6.20068,6.44086,493578.57518923,0
+FSP.US,D,20110707,000000,6.48397,6.60018,6.35931,6.5676,431819.84188408,0
+FSP.US,D,20110708,000000,6.38296,6.53702,6.36844,6.43669,426091.46642551,0
+FSP.US,D,20110711,000000,6.13652,6.38901,6.13652,6.28888,433883.66784016,0
+FSP.US,D,20110712,000000,6.26306,6.4501,6.25173,6.31034,335145.20037958,0
+FSP.US,D,20110713,000000,6.33666,6.38901,6.2281,6.24697,475837.72592192,0
+FSP.US,D,20110714,000000,6.24697,6.27607,6.11914,6.1235,344057.90827672,0
+FSP.US,D,20110715,000000,6.12817,6.19115,6.1089,6.1672,528961.61277571,0
+FSP.US,D,20110718,000000,6.12817,6.2281,6.04751,6.07155,245198.63149188,0
+FSP.US,D,20110719,000000,6.08029,6.35384,6.06459,6.22948,303425.70555122,0
+FSP.US,D,20110720,000000,6.18588,6.26306,6.10324,6.24398,338216.77744884,0
+FSP.US,D,20110721,000000,6.2726,6.32524,6.24398,6.30686,426749.87724271,0
+FSP.US,D,20110722,000000,6.31551,6.32524,6.26813,6.30686,332970.63254293,0
+FSP.US,D,20110725,000000,6.22422,6.25173,6.17465,6.17465,186493.35385736,0
+FSP.US,D,20110726,000000,6.16204,6.20942,6.11407,6.13652,394882.39099214,0
+FSP.US,D,20110727,000000,6.09807,6.15697,5.96448,5.97003,664446.24969816,0
+FSP.US,D,20110728,000000,5.99298,6.06459,5.95425,6.01275,384406.20909022,0
+FSP.US,D,20110729,000000,5.9451,6.07721,5.94083,6.07244,379141.94278567,0
+FSP.US,D,20110801,000000,6.13264,6.1526,5.98285,6.01771,675120.76024074,0
+FSP.US,D,20110802,000000,5.98285,6.07016,5.8724,5.8724,644236.86323851,0
+FSP.US,D,20110803,000000,5.8724,6.05089,5.77098,5.97838,602271.73096869,0
+FSP.US,D,20110804,000000,5.89673,5.92037,5.75369,5.75369,954337.28395499,0
+FSP.US,D,20110805,000000,5.81459,5.84379,5.49722,5.69976,1228142.5566868,0
+FSP.US,D,20110808,000000,5.31456,5.72359,5.12692,5.14102,1653300.7710824,0
+FSP.US,D,20110809,000000,5.77098,5.89673,5.24721,5.83455,1917796.6786358,0
+FSP.US,D,20110810,000000,5.35776,5.96448,5.04924,5.63758,1149005.4020871,0
+FSP.US,D,20110811,000000,5.65596,6.04116,5.52147,5.92037,1426877.922069,0
+FSP.US,D,20110812,000000,5.84855,5.95931,5.68526,5.73254,597064.84909315,0
+FSP.US,D,20110815,000000,5.83037,6.06459,5.82015,6.06459,386276.74012749,0
+FSP.US,D,20110816,000000,5.92037,6.04662,5.8724,6.01275,593849.30757915,0
+FSP.US,D,20110817,000000,6.03122,6.06053,5.9451,6.02636,385277.04296924,0
+FSP.US,D,20110818,000000,5.84855,5.95931,5.66063,5.70453,1018116.5532083,0
+FSP.US,D,20110819,000000,5.62228,5.77654,5.55017,5.58413,785618.00192912,0
+FSP.US,D,20110822,000000,5.74297,5.75697,5.54053,5.63231,630213.92092524,0
+FSP.US,D,20110823,000000,5.80475,5.86892,5.61335,5.86892,624975.82997428,0
+FSP.US,D,20110824,000000,5.83037,6.00231,5.79224,5.95425,368084.86938293,0
+FSP.US,D,20110825,000000,5.96448,6.07016,5.76144,5.78171,595252.70922928,0
+FSP.US,D,20110826,000000,5.75369,5.90696,5.67989,5.8724,345606.28111597,0
+FSP.US,D,20110829,000000,5.93587,6.19115,5.93587,6.18588,529046.17930269,0
+FSP.US,D,20110830,000000,6.13652,6.21846,6.01771,6.18588,389684.56981594,0
+FSP.US,D,20110831,000000,6.20942,6.28253,6.12629,6.27726,752251.47331338,0
+FSP.US,D,20110901,000000,6.25173,6.29038,5.9308,5.98285,696922.81629187,0
+FSP.US,D,20110902,000000,6.2877,6.2877,5.75499,5.75976,470671.11382114,0
+FSP.US,D,20110906,000000,5.55543,5.78647,5.55543,5.72767,462347.35137976,0
+FSP.US,D,20110907,000000,5.85243,6.06728,5.73969,6.05734,587931.66417924,0
+FSP.US,D,20110908,000000,6.01275,6.08983,5.92037,5.96448,430556.37770121,0
+FSP.US,D,20110909,000000,5.91053,5.92603,5.74297,5.77098,730179.6097714,0
+FSP.US,D,20110912,000000,5.68526,5.81032,5.65118,5.79641,376896.9028432,0
+FSP.US,D,20110913,000000,5.84855,5.8872,5.76641,5.84855,455207.5203161,0
+FSP.US,D,20110914,000000,5.83455,5.95425,5.76641,5.9024,444214.87855297,0
+FSP.US,D,20110915,000000,5.94083,5.96448,5.77654,5.8724,3984470.7145325,0
+FSP.US,D,20110916,000000,5.84855,5.916,5.77654,5.9024,1112834.0836599,0
+FSP.US,D,20110919,000000,5.79224,5.89673,5.76144,5.81032,337662.06130162,0
+FSP.US,D,20110920,000000,5.82015,5.89673,5.79224,5.82462,492638.27594876,0
+FSP.US,D,20110921,000000,5.82462,5.84855,5.55543,5.58413,853264.17630312,0
+FSP.US,D,20110922,000000,5.44944,5.61662,5.35776,5.42491,1040665.6135812,0
+FSP.US,D,20110923,000000,5.42064,5.47299,5.34356,5.44944,758565.77399461,0
+FSP.US,D,20110926,000000,5.52147,5.59845,5.42064,5.57887,417767.70398412,0
+FSP.US,D,20110927,000000,5.65596,5.80475,5.63758,5.69439,627627.59464174,0
+FSP.US,D,20110928,000000,5.65118,5.72767,5.46425,5.46425,507589.43657008,0
+FSP.US,D,20110929,000000,5.59378,5.63231,5.46842,5.60788,431695.00558234,0
+FSP.US,D,20110930,000000,5.53665,5.63867,5.43524,5.44547,587896.42812634,0
+FSP.US,D,20111003,000000,5.41567,5.45889,5.09305,5.09305,937327.33109943,0
+FSP.US,D,20111004,000000,5.07001,5.60788,5.05531,5.53447,1049406.1681912,0
+FSP.US,D,20111005,000000,5.53984,5.56437,5.26082,5.5002,552888.90618942,0
+FSP.US,D,20111006,000000,5.46644,5.61335,5.44657,5.60788,756652.95969385,0
+FSP.US,D,20111007,000000,5.63231,5.65645,5.27035,5.30453,683685.13458628,0
+FSP.US,D,20111010,000000,5.41567,5.63231,5.39124,5.62775,1000185.4292553,0
+FSP.US,D,20111011,000000,5.52633,5.61662,5.41051,5.48779,504642.69580254,0
+FSP.US,D,20111012,000000,5.5309,5.71406,5.49295,5.67056,541227.78616539,0
+FSP.US,D,20111013,000000,5.62775,5.70453,5.51182,5.65118,342301.13935313,0
+FSP.US,D,20111014,000000,5.70582,5.81796,5.69023,5.76304,474640.70686739,0
+FSP.US,D,20111017,000000,5.68943,5.71893,5.52633,5.5309,776795.90102516,0
+FSP.US,D,20111018,000000,5.54381,5.80783,5.53984,5.7975,611821.7080513,0
+FSP.US,D,20111019,000000,5.77882,5.81796,5.67175,5.71108,412416.85766385,0
+FSP.US,D,20111020,000000,5.72012,5.72976,5.51967,5.71576,335551.92510458,0
+FSP.US,D,20111021,000000,5.80296,5.98861,5.77882,5.97987,656102.3523694,0
+FSP.US,D,20111024,000000,5.94948,6.18489,5.8573,6.16612,739831.26803527,0
+FSP.US,D,20111025,000000,6.10036,6.10036,5.92037,5.93587,559205.22035939,0
+FSP.US,D,20111026,000000,6.01364,6.01364,5.83345,5.9751,594353.68650793,0
+FSP.US,D,20111027,000000,6.16015,6.39497,6.10652,6.38047,1248114.3514754,0
+FSP.US,D,20111028,000000,6.3314,6.38047,6.26813,6.37034,798949.31086101,0
+FSP.US,D,20111031,000000,6.22571,6.33478,6.20684,6.21062,524487.64080069,0
+FSP.US,D,20111101,000000,5.92543,6.2126,5.92543,5.9451,885677.31800159,0
+FSP.US,D,20111102,000000,5.35389,5.9751,5.35389,5.90995,844351.46840597,0
+FSP.US,D,20111103,000000,5.98861,5.99428,5.76304,5.9155,680470.59981664,0
+FSP.US,D,20111104,000000,5.7975,5.83733,5.75976,5.80783,354090.11591199,0
+FSP.US,D,20111107,000000,5.77396,5.83733,5.66111,5.76304,572294.91064276,0
+FSP.US,D,20111108,000000,5.78439,5.8421,5.62775,5.8421,491629.5180912,0
+FSP.US,D,20111109,000000,5.65645,5.73423,5.47041,5.4852,734876.07225194,0
+FSP.US,D,20111110,000000,5.58355,5.58355,5.412,5.44657,434319.58815185,0
+FSP.US,D,20111111,000000,5.49067,5.63758,5.46147,5.60788,421239.96531217,0
+FSP.US,D,20111114,000000,5.56875,5.56875,5.38279,5.43187,534864.1550101,0
+FSP.US,D,20111115,000000,5.43187,5.50497,5.34883,5.46644,620782.73967815,0
+FSP.US,D,20111116,000000,5.38279,5.5002,5.34396,5.35389,529877.75015134,0
+FSP.US,D,20111117,000000,5.35389,5.37813,5.25565,5.27503,442847.71970012,0
+FSP.US,D,20111118,000000,5.28993,5.38279,5.26578,5.33909,695224.43854167,0
+FSP.US,D,20111121,000000,5.22635,5.29489,5.09941,5.13844,601049.54330494,0
+FSP.US,D,20111122,000000,5.11421,5.19695,5.08461,5.10417,526805.16633771,0
+FSP.US,D,20111123,000000,5.05034,5.09484,4.85982,4.86469,654348.60367891,0
+FSP.US,D,20111125,000000,4.86975,4.9525,4.84005,4.85982,433510.16567933,0
+FSP.US,D,20111128,000000,5.03097,5.07487,4.9525,5.02113,576243.36205726,0
+FSP.US,D,20111129,000000,5.03574,5.07487,5.0112,5.04091,461886.26245884,0
+FSP.US,D,20111130,000000,5.22735,5.34416,5.21215,5.33373,1426327.2328993,0
+FSP.US,D,20111201,000000,5.30453,5.30949,5.20202,5.20698,423736.69134684,0
+FSP.US,D,20111202,000000,5.28993,5.35389,5.21185,5.22148,215365.77561069,0
+FSP.US,D,20111205,000000,5.30949,5.30949,5.18702,5.24602,495071.57708819,0
+FSP.US,D,20111206,000000,5.22923,5.2942,5.20947,5.25933,413492.06064975,0
+FSP.US,D,20111207,000000,5.21185,5.29489,5.16775,5.26578,640027.66503247,0
+FSP.US,D,20111208,000000,5.20698,5.22148,5.01616,5.02601,459013.01403023,0
+FSP.US,D,20111209,000000,5.05531,5.24602,4.99193,5.21672,733912.61789098,0
+FSP.US,D,20111212,000000,5.13844,5.17768,5.07974,5.13844,518569.99740077,0
+FSP.US,D,20111213,000000,5.16298,5.26578,5.03097,5.04557,572923.1191289,0
+FSP.US,D,20111214,000000,5.03574,5.16775,5.0112,5.02113,653952.95314197,0
+FSP.US,D,20111215,000000,5.08947,5.13844,5.05531,5.13357,549848.53819558,0
+FSP.US,D,20111216,000000,5.12861,5.23162,5.11887,5.14817,1501501.8416633,0
+FSP.US,D,20111219,000000,5.14351,5.22635,4.94793,4.95746,1062406.2582258,0
+FSP.US,D,20111220,000000,5.06017,5.08461,4.9821,5.07974,1237498.2321063,0
+FSP.US,D,20111221,000000,5.06017,5.08461,4.99193,5.06017,467619.67163925,0
+FSP.US,D,20111222,000000,5.07001,5.16298,5.02113,5.07487,549732.76259318,0
+FSP.US,D,20111223,000000,5.10417,5.12384,5.06524,5.08461,251065.93767336,0
+FSP.US,D,20111227,000000,5.05034,5.07974,5.01616,5.03574,548426.00840245,0
+FSP.US,D,20111228,000000,5.02601,5.04091,4.88903,4.93313,2279273.2779819,0
+FSP.US,D,20111229,000000,4.94793,4.96253,4.89409,4.9233,799681.21401714,0
+FSP.US,D,20111230,000000,4.91366,4.94793,4.86469,4.86469,3700489.2697206,0
+FSP.US,D,20120103,000000,4.97206,5.11421,4.9381,4.97723,993559.03781977,0
+FSP.US,D,20120104,000000,4.9233,4.94296,4.85019,4.88903,769765.8050977,0
+FSP.US,D,20120105,000000,4.84005,4.89409,4.81572,4.84005,1062952.9204181,0
+FSP.US,D,20120106,000000,4.84105,4.88585,4.77609,4.77609,609268.60433197,0
+FSP.US,D,20120109,000000,4.77192,4.79615,4.68371,4.69364,513272.50853205,0
+FSP.US,D,20120110,000000,4.74251,4.79129,4.64935,4.73764,687174.5105686,0
+FSP.US,D,20120111,000000,4.69176,4.71649,4.6118,4.68153,2631897.5740929,0
+FSP.US,D,20120112,000000,4.66673,4.72662,4.66166,4.72662,894713.8554561,0
+FSP.US,D,20120113,000000,4.64696,4.71163,4.63186,4.69176,641136.09058254,0
+FSP.US,D,20120117,000000,4.72662,4.73626,4.6567,4.68153,808633.18494467,0
+FSP.US,D,20120118,000000,4.67656,4.73119,4.65173,4.73119,688443.00847331,0
+FSP.US,D,20120119,000000,4.74152,4.79099,4.63663,4.77609,2120224.7823628,0
+FSP.US,D,20120120,000000,4.77609,4.93561,4.77609,4.93561,676970.14964626,0
+FSP.US,D,20120123,000000,4.93561,4.98548,4.91565,4.98548,453889.69193731,0
+FSP.US,D,20120124,000000,4.93095,5.07011,4.93095,5.06524,659529.31020085,0
+FSP.US,D,20120125,000000,5.08014,5.13994,5.05511,5.08997,738078.52608915,0
+FSP.US,D,20120126,000000,5.10497,5.13487,5.02521,5.12474,413510.18204838,0
+FSP.US,D,20120127,000000,5.08997,5.13487,5.08491,5.13487,405867.98554468,0
+FSP.US,D,20120130,000000,5.08014,5.08997,5.02014,5.02014,520229.11212059,0
+FSP.US,D,20120131,000000,5.03951,5.08014,4.99888,5.07507,899596.56564487,0
+FSP.US,D,20120201,000000,5.10497,5.25933,5.07517,5.21433,1554714.3220216,0
+FSP.US,D,20120202,000000,5.2196,5.22923,5.16974,5.19477,609890.77235191,0
+FSP.US,D,20120203,000000,5.2493,5.31923,5.20947,5.27423,671894.14453868,0
+FSP.US,D,20120206,000000,5.23937,5.2642,5.19477,5.2493,241641.80363685,0
+FSP.US,D,20120207,000000,5.22923,5.26916,5.20947,5.2344,363863.59024448,0
+FSP.US,D,20120208,000000,5.19963,5.25933,5.17987,5.2493,729005.74583737,0
+FSP.US,D,20120209,000000,5.25933,5.25933,5.12474,5.1449,436377.37364172,0
+FSP.US,D,20120210,000000,5.10497,5.13994,5.06007,5.06007,266393.62068861,0
+FSP.US,D,20120213,000000,5.12474,5.18473,5.10497,5.18473,309097.70332515,0
+FSP.US,D,20120214,000000,5.18473,5.1897,5.02521,5.05511,463070.19383657,0
+FSP.US,D,20120215,000000,5.07517,5.09504,5.05004,5.08491,388609.36683004,0
+FSP.US,D,20120216,000000,5.10011,5.25933,5.10011,5.25933,823812.87653771,0
+FSP.US,D,20120217,000000,5.279,5.279,5.20947,5.2196,341783.67274756,0
+FSP.US,D,20120221,000000,5.44875,5.44875,5.1449,5.18473,669637.02366379,0
+FSP.US,D,20120222,000000,5.2196,5.45392,5.2196,5.26916,1485252.9875506,0
+FSP.US,D,20120223,000000,5.279,5.29906,5.08997,5.22467,588925.32087126,0
+FSP.US,D,20120224,000000,5.22467,5.22467,5.17987,5.19963,369214.43656475,0
+FSP.US,D,20120227,000000,5.16487,5.17987,5.04051,5.17987,605570.83226531,0
+FSP.US,D,20120228,000000,5.1598,5.16487,5.1299,5.14997,416056.23855712,0
+FSP.US,D,20120229,000000,5.16635,5.17142,5.13069,5.13586,1181602.7780051,0
+FSP.US,D,20120301,000000,5.1598,5.1747,5.1449,5.16974,905828.31328786,0
+FSP.US,D,20120302,000000,5.15464,5.16487,5.08014,5.115,737032.51868995,0
+FSP.US,D,20120305,000000,5.09504,5.1747,5.08491,5.1747,458757.30096055,0
+FSP.US,D,20120306,000000,5.13994,5.16487,5.10974,5.12474,481836.9156157,0
+FSP.US,D,20120307,000000,5.14997,5.16974,5.08491,5.16974,431055.72290815,0
+FSP.US,D,20120308,000000,5.18662,5.18662,5.08501,5.1004,538926.36853828,0
+FSP.US,D,20120309,000000,5.08491,5.16974,5.08014,5.1598,681675.67282611,0
+FSP.US,D,20120312,000000,5.1598,5.1747,5.14997,5.16487,393804.16777314,0
+FSP.US,D,20120313,000000,5.26916,5.32916,5.14997,5.32916,988916.93953516,0
+FSP.US,D,20120314,000000,5.30413,5.33413,5.24443,5.25933,247328.9025763,0
+FSP.US,D,20120315,000000,5.27423,5.54798,5.17987,5.28953,707928.54573179,0
+FSP.US,D,20120316,000000,5.28426,5.29906,5.25456,5.279,648920.23804224,0
+FSP.US,D,20120319,000000,5.25456,5.40862,5.25456,5.37366,506178.98770936,0
+FSP.US,D,20120320,000000,5.33413,5.42879,5.31923,5.38379,386112.64079536,0
+FSP.US,D,20120321,000000,5.37873,5.42879,5.35926,5.36909,169561.92706257,0
+FSP.US,D,20120322,000000,5.31923,5.32399,5.22467,5.25933,375175.36997252,0
+FSP.US,D,20120323,000000,5.20947,5.33929,5.18473,5.31923,426699.54002427,0
+FSP.US,D,20120326,000000,5.35926,5.42392,5.34416,5.40862,433348.07983595,0
+FSP.US,D,20120327,000000,5.38886,5.42879,5.38886,5.40862,269136.99909364,0
+FSP.US,D,20120328,000000,5.42392,5.45392,5.38886,5.41906,425386.74536733,0
+FSP.US,D,20120329,000000,5.36909,5.38379,5.30413,5.33413,532903.01697964,0
+FSP.US,D,20120330,000000,5.38508,5.38508,5.27671,5.28198,465595.10871356,0
+FSP.US,D,20120402,000000,5.279,5.36909,5.2493,5.36909,557734.36683654,0
+FSP.US,D,20120403,000000,5.34933,5.39988,5.28813,5.31893,314197.87029757,0
+FSP.US,D,20120404,000000,5.2477,5.2782,5.18145,5.18145,390429.56064886,0
+FSP.US,D,20120405,000000,5.17142,5.20182,5.13069,5.19655,206218.49627561,0
+FSP.US,D,20120409,000000,5.11977,5.15464,5.10497,5.10974,435007.19455576,0
+FSP.US,D,20120410,000000,5.13487,5.13994,4.98548,5.02521,642829.4346109,0
+FSP.US,D,20120411,000000,5.08014,5.08014,5.02014,5.07517,487077.02005541,0
+FSP.US,D,20120412,000000,5.05511,5.16974,5.04051,5.16487,394105.18433941,0
+FSP.US,D,20120413,000000,5.15622,5.18145,5.06494,5.06494,364721.33644671,0
+FSP.US,D,20120416,000000,5.115,5.17987,5.08491,5.13994,407551.26212935,0
+FSP.US,D,20120417,000000,5.17142,5.2477,5.17142,5.20182,396872.7246093,0
+FSP.US,D,20120418,000000,5.16635,5.16635,5.05958,5.05958,416980.4298877,0
+FSP.US,D,20120419,000000,5.06494,5.08014,5.00395,5.02411,403413.5427735,0
+FSP.US,D,20120420,000000,5.24235,5.24235,5.05441,5.08014,481155.34967801,0
+FSP.US,D,20120423,000000,5.00395,5.03951,4.94316,4.97833,770187.63098825,0
+FSP.US,D,20120424,000000,4.99888,5.08014,4.96353,5.08014,538233.72841253,0
+FSP.US,D,20120425,000000,5.1004,5.13586,5.02918,5.05441,617984.9970772,0
+FSP.US,D,20120426,000000,4.96859,5.09514,4.96859,5.07507,272375.69572813,0
+FSP.US,D,20120427,000000,5.07507,5.12564,5.00891,5.11034,429945.28386934,0
+FSP.US,D,20120430,000000,5.10089,5.12692,5.05391,5.11123,504175.56641541,0
+FSP.US,D,20120501,000000,5.08501,5.2477,5.08014,5.13586,521845.94357691,0
+FSP.US,D,20120502,000000,5.07507,5.13586,5.06494,5.12057,272531.7411053,0
+FSP.US,D,20120503,000000,5.12057,5.13069,5.07507,5.11034,413928.98770581,0
+FSP.US,D,20120504,000000,5.07507,5.18145,5.07507,5.09017,527015.57591079,0
+FSP.US,D,20120507,000000,5.09017,5.14599,5.06494,5.13069,355790.50715093,0
+FSP.US,D,20120508,000000,5.09017,5.15106,5.08501,5.14082,304437.48364189,0
+FSP.US,D,20120509,000000,5.08014,5.17629,5.08014,5.16129,345678.76671052,0
+FSP.US,D,20120510,000000,5.18662,5.20182,5.13069,5.17142,298022.50852377,0
+FSP.US,D,20120511,000000,5.12564,5.18662,5.12057,5.16635,278077.89583312,0
+FSP.US,D,20120514,000000,5.12057,5.17629,5.12057,5.14599,436923.02908961,0
+FSP.US,D,20120515,000000,5.13069,5.17629,5.12564,5.16635,360781.94573153,0
+FSP.US,D,20120516,000000,5.17629,5.18145,5.12564,5.13586,236172.16148106,0
+FSP.US,D,20120517,000000,5.14599,5.20182,5.02411,5.02411,456821.33153931,0
+FSP.US,D,20120518,000000,5.01925,5.08014,4.97833,4.97833,558033.36991407,0
+FSP.US,D,20120521,000000,4.97833,5.05441,4.97833,5.04924,408705.99792038,0
+FSP.US,D,20120522,000000,5.04458,5.07507,4.98875,5.00891,759735.61095117,0
+FSP.US,D,20120523,000000,4.97336,5.02411,4.9075,5.00891,380632.93119589,0
+FSP.US,D,20120524,000000,5.10527,5.10527,4.97833,5.06494,360385.28845021,0
+FSP.US,D,20120525,000000,5.05441,5.14599,5.04458,5.1004,619492.09339732,0
+FSP.US,D,20120529,000000,5.11034,5.13586,5.07507,5.1154,357719.42936159,0
+FSP.US,D,20120530,000000,5.07507,5.1004,4.94316,4.94316,415781.39734443,0
+FSP.US,D,20120531,000000,4.94575,4.95598,4.92002,4.95101,1152556.1894759,0
+FSP.US,D,20120601,000000,4.85665,4.9532,4.85665,4.9225,511680.84568495,0
+FSP.US,D,20120604,000000,4.94833,4.97833,4.9225,4.97336,487748.51854941,0
+FSP.US,D,20120605,000000,4.94575,5.06981,4.94575,5.05948,952753.67506284,0
+FSP.US,D,20120606,000000,5.05958,5.16129,5.05958,5.15106,852906.78205219,0
+FSP.US,D,20120607,000000,5.13069,5.26251,5.12057,5.12057,441782.5841579,0
+FSP.US,D,20120608,000000,5.11034,5.21712,5.11034,5.17629,314736.4785349,0
+FSP.US,D,20120611,000000,5.13586,5.17629,4.96859,4.97833,651753.2166961,0
+FSP.US,D,20120612,000000,5.01428,5.03454,4.95826,5.02918,268550.06712662,0
+FSP.US,D,20120613,000000,5.02411,5.04924,4.97336,5.00395,359258.74150151,0
+FSP.US,D,20120614,000000,5.01925,5.04924,4.98359,5.04924,407138.49693813,0
+FSP.US,D,20120615,000000,5.04924,5.12057,5.02411,5.11034,1048730.6427198,0
+FSP.US,D,20120618,000000,5.08501,5.19655,5.06981,5.18662,408263.03039811,0
+FSP.US,D,20120619,000000,5.20182,5.28813,5.17629,5.26251,569722.67878043,0
+FSP.US,D,20120620,000000,5.2782,5.28813,5.23728,5.26251,288817.84475967,0
+FSP.US,D,20120621,000000,5.22218,5.2782,5.15106,5.19655,392202.43748235,0
+FSP.US,D,20120622,000000,5.23231,5.2477,5.18145,5.18662,933202.69942039,0
+FSP.US,D,20120625,000000,5.12564,5.17629,5.11034,5.13586,176685.65021633,0
+FSP.US,D,20120626,000000,5.16635,5.18145,5.08501,5.12057,244987.21517443,0
+FSP.US,D,20120627,000000,5.13586,5.20182,5.1154,5.19179,321848.12075622,0
+FSP.US,D,20120628,000000,5.16129,5.24235,5.12564,5.22735,234884.53543334,0
+FSP.US,D,20120629,000000,5.31346,5.36909,5.29846,5.36909,574819.82551975,0
+FSP.US,D,20120702,000000,5.30363,5.49604,5.30363,5.42491,855124.63989669,0
+FSP.US,D,20120703,000000,5.43187,5.50885,5.42114,5.50378,231741.47951389,0
+FSP.US,D,20120705,000000,5.48312,5.57133,5.43703,5.45749,250107.51703424,0
+FSP.US,D,20120706,000000,5.39004,5.49951,5.39004,5.46782,226083.57616113,0
+FSP.US,D,20120709,000000,5.45034,5.52692,5.44031,5.52147,561186.49327722,0
+FSP.US,D,20120710,000000,5.56218,5.56218,5.43017,5.46594,293572.6984136,0
+FSP.US,D,20120711,000000,5.47041,5.50597,5.44547,5.48094,479542.54519917,0
+FSP.US,D,20120712,000000,5.45034,5.51123,5.38965,5.486,532617.10157889,0
+FSP.US,D,20120713,000000,5.48312,5.57133,5.48312,5.5299,586909.81864489,0
+FSP.US,D,20120716,000000,5.53665,5.54172,5.46067,5.51123,484924.60059487,0
+FSP.US,D,20120717,000000,5.53517,5.57639,5.48839,5.55603,670247.11075129,0
+FSP.US,D,20120718,000000,5.5611,5.58096,5.49415,5.51917,462153.04971657,0
+FSP.US,D,20120719,000000,5.49951,5.53517,5.37495,5.40107,407665.02424302,0
+FSP.US,D,20120720,000000,5.38011,5.43703,5.36422,5.37495,446126.68610936,0
+FSP.US,D,20120723,000000,5.36968,5.37495,5.31257,5.35926,402733.99032456,0
+FSP.US,D,20120724,000000,5.38011,5.38011,5.31793,5.35439,486664.25486419,0
+FSP.US,D,20120725,000000,5.41617,5.47756,5.31257,5.34913,629477.99079163,0
+FSP.US,D,20120726,000000,5.41617,5.44189,5.31793,5.33859,405623.34666306,0
+FSP.US,D,20120727,000000,5.36968,5.37495,5.18364,5.24562,1017565.8640386,0
+FSP.US,D,20120730,000000,5.25068,5.31793,5.25068,5.29728,272248.84593766,0
+FSP.US,D,20120731,000000,5.30263,5.37495,5.28675,5.35926,422688.67045889,0
+FSP.US,D,20120801,000000,5.35926,5.41101,5.20917,5.2197,692179.03682599,0
+FSP.US,D,20120802,000000,5.24045,5.30263,5.15762,5.15762,354933.76769306,0
+FSP.US,D,20120803,000000,5.20917,5.31257,5.19933,5.29728,578395.7815178,0
+FSP.US,D,20120806,000000,5.3078,5.36422,5.28198,5.36422,313082.39753692,0
+FSP.US,D,20120807,000000,5.40107,5.43703,5.37495,5.40594,557904.50663487,0
+FSP.US,D,20120808,000000,5.39591,5.41101,5.35439,5.39004,302480.3725889,0
+FSP.US,D,20120809,000000,5.39004,5.4269,5.38011,5.40107,324980.10248761,0
+FSP.US,D,20120810,000000,5.40107,5.40107,5.3231,5.36968,217826.25884809,0
+FSP.US,D,20120813,000000,5.36422,5.38508,5.33859,5.38508,224590.57426217,0
+FSP.US,D,20120814,000000,5.40107,5.40594,5.36968,5.39004,430974.17661427,0
+FSP.US,D,20120815,000000,5.38508,5.48312,5.38508,5.48312,290499.1078556,0
+FSP.US,D,20120816,000000,5.46315,5.6642,5.43187,5.58623,651687.77831213,0
+FSP.US,D,20120817,000000,5.59715,5.64334,5.5611,5.60738,533860.43087439,0
+FSP.US,D,20120820,000000,5.59715,5.62258,5.55603,5.59218,461869.14780457,0
+FSP.US,D,20120821,000000,5.60738,5.64334,5.59218,5.61662,766583.48614787,0
+FSP.US,D,20120822,000000,5.60738,5.62258,5.5299,5.58623,502584.91031268,0
+FSP.US,D,20120823,000000,5.59218,5.59218,5.44696,5.55017,310695.40663846,0
+FSP.US,D,20120824,000000,5.55603,5.63361,5.5451,5.60738,560306.59869887,0
+FSP.US,D,20120827,000000,5.62258,5.63361,5.5611,5.58096,270654.16285745,0
+FSP.US,D,20120828,000000,5.57639,5.6642,5.55603,5.63361,610034.73679664,0
+FSP.US,D,20120829,000000,5.64334,5.79362,5.63361,5.75697,536739.71976921,0
+FSP.US,D,20120830,000000,5.74158,5.7975,5.71108,5.7975,319761.13967966,0
+FSP.US,D,20120831,000000,5.81389,5.81389,5.68943,5.74764,678494.36062065,0
+FSP.US,D,20120904,000000,5.71644,5.82462,5.68943,5.80852,471365.76743563,0
+FSP.US,D,20120905,000000,5.71108,5.83892,5.71108,5.77832,426077.37200434,0
+FSP.US,D,20120906,000000,5.80296,5.88064,5.72121,5.8707,603502.97933175,0
+FSP.US,D,20120907,000000,5.9024,5.94391,5.86633,5.86633,459438.86689824,0
+FSP.US,D,20120910,000000,5.86633,5.86633,5.77237,5.80296,346410.66986665,0
+FSP.US,D,20120911,000000,5.81389,5.94778,5.80852,5.94778,299921.22840337,0
+FSP.US,D,20120912,000000,5.96368,6.03083,5.92216,6.03083,302303.18557999,0
+FSP.US,D,20120913,000000,6.03708,6.28431,6.01553,6.16661,786737.50166725,0
+FSP.US,D,20120914,000000,6.20277,6.36706,6.13452,6.28888,695752.9793353,0
+FSP.US,D,20120917,000000,6.27915,6.33081,6.22183,6.2582,301268.25236884,0
+FSP.US,D,20120918,000000,6.2281,6.37649,6.21121,6.35643,380794.0102949,0
+FSP.US,D,20120919,000000,6.35643,6.35643,6.22183,6.22183,518715.97533425,0
+FSP.US,D,20120920,000000,6.22183,6.2281,6.16661,6.18002,486176.99058968,0
+FSP.US,D,20120921,000000,6.27915,6.27915,6.03083,6.03083,1419524.6611992,0
+FSP.US,D,20120924,000000,6.03083,6.1089,5.94778,6.05646,649382.33370753,0
+FSP.US,D,20120925,000000,6.09241,6.15012,5.95871,5.95871,665125.80214711,0
+FSP.US,D,20120926,000000,5.98355,6.03083,5.91163,5.94391,461953.71433155,0
+FSP.US,D,20120927,000000,5.94391,6.01046,5.88064,5.9024,500890.55953996,0
+FSP.US,D,20120928,000000,5.86633,5.91163,5.68943,5.72121,948500.18010458,0
+FSP.US,D,20121001,000000,5.74764,5.78359,5.6493,5.753,968479.02210378,0
+FSP.US,D,20121002,000000,5.77237,5.9171,5.75697,5.90696,366460.99071604,0
+FSP.US,D,20121003,000000,5.90696,6.05646,5.89196,5.97003,359514.45457119,0
+FSP.US,D,20121004,000000,5.97987,5.99486,5.85512,5.8864,591399.89852982,0
+FSP.US,D,20121005,000000,5.89196,5.92782,5.78876,5.81389,1238839.2156055,0
+FSP.US,D,20121008,000000,5.77832,5.80852,5.75697,5.77237,353253.5113415,0
+FSP.US,D,20121009,000000,5.77832,5.80296,5.72121,5.73084,415366.61866448,0
+FSP.US,D,20121010,000000,5.73621,5.76144,5.70026,5.753,431104.04663785,0
+FSP.US,D,20121011,000000,5.78876,5.7975,5.74764,5.74764,391056.76239063,0
+FSP.US,D,20121012,000000,5.753,5.78876,5.70582,5.70582,455438.06477655,0
+FSP.US,D,20121015,000000,5.72976,5.76701,5.69281,5.75647,364872.34810204,0
+FSP.US,D,20121016,000000,5.76701,5.78876,5.75697,5.78359,268559.12782594,0
+FSP.US,D,20121017,000000,5.81389,5.85512,5.72569,5.83037,672144.82388651,0
+FSP.US,D,20121018,000000,5.83037,5.91163,5.81389,5.8864,598258.84791458,0
+FSP.US,D,20121019,000000,5.84488,5.88064,5.7975,5.84488,447986.14295856,0
+FSP.US,D,20121022,000000,5.83037,5.86633,5.77832,5.78876,431338.61807578,0
+FSP.US,D,20121023,000000,5.76701,5.7975,5.67939,5.78876,394293.44553638,0
+FSP.US,D,20121024,000000,5.77237,5.87717,5.76701,5.8566,381196.70804243,0
+FSP.US,D,20121025,000000,5.88809,5.89961,5.78359,5.82015,408367.73181246,0
+FSP.US,D,20121026,000000,5.82532,5.84002,5.75647,5.76094,517365.93113567,0
+FSP.US,D,20121031,000000,5.82532,5.99934,5.69836,5.99934,854171.25297942,0
+FSP.US,D,20121101,000000,5.98285,5.98285,5.82532,5.90498,1653089.354765,0
+FSP.US,D,20121102,000000,5.94143,5.97748,5.87717,5.91431,441950.7104675,0
+FSP.US,D,20121105,000000,5.91431,6.00918,5.85163,5.93587,501729.17759918,0
+FSP.US,D,20121106,000000,6.05596,6.05596,5.91978,5.97232,681262.9076349,0
+FSP.US,D,20121107,000000,5.91431,5.95643,5.87717,5.89325,453565.52025056,0
+FSP.US,D,20121108,000000,5.89961,5.9451,5.86802,5.86802,479462.00564966,0
+FSP.US,D,20121109,000000,5.83505,5.8717,5.79362,5.83505,477729.39859093,0
+FSP.US,D,20121112,000000,5.86207,5.86207,5.78876,5.83087,130102.58152674,0
+FSP.US,D,20121113,000000,5.83505,5.86207,5.7975,5.80912,195404.04826576,0
+FSP.US,D,20121114,000000,5.80366,5.83505,5.66708,5.66708,453164.83599176,0
+FSP.US,D,20121115,000000,5.68327,5.82532,5.57282,5.59378,380029.89131897,0
+FSP.US,D,20121116,000000,5.57282,5.62506,5.47756,5.61413,532219.43755321,0
+FSP.US,D,20121119,000000,5.5148,5.74664,5.5148,5.73571,373437.72919195,0
+FSP.US,D,20121120,000000,5.71466,5.78359,5.63628,5.78359,220107.54158782,0
+FSP.US,D,20121121,000000,5.78359,5.8566,5.75647,5.84002,251399.17005943,0
+FSP.US,D,20121123,000000,5.86802,5.90785,5.84002,5.89961,185946.69166509,0
+FSP.US,D,20121126,000000,5.89961,5.99934,5.65118,5.98285,443095.37881485,0
+FSP.US,D,20121127,000000,5.9613,6.00371,5.88809,5.96745,415571.99451572,0
+FSP.US,D,20121128,000000,5.94143,6.00371,5.90498,5.9613,505083.64983609,0
+FSP.US,D,20121129,000000,6.00371,6.08794,5.95643,6.06669,544411.1118596,0
+FSP.US,D,20121130,000000,6.09241,6.11982,6.05089,6.07244,883423.21735981,0
+FSP.US,D,20121203,000000,6.10324,6.17197,6.08357,6.1672,473165.82636707,0
+FSP.US,D,20121204,000000,6.15628,6.19333,6.04066,6.17197,294454.60648068,0
+FSP.US,D,20121205,000000,6.182,6.19333,6.11476,6.19333,307591.61374939,0
+FSP.US,D,20121206,000000,6.2126,6.22422,6.1672,6.2126,268690.00459389,0
+FSP.US,D,20121207,000000,5.95643,6.2126,5.95643,6.20395,179801.52403783,0
+FSP.US,D,20121210,000000,6.2126,6.24051,6.1672,6.22422,367123.42851071,0
+FSP.US,D,20121211,000000,6.24965,6.30358,6.20395,6.28253,592591.8838625,0
+FSP.US,D,20121212,000000,6.2721,6.2721,6.16204,6.23525,535580.95700069,0
+FSP.US,D,20121213,000000,6.22422,6.30885,6.17197,6.25501,346221.40192531,0
+FSP.US,D,20121214,000000,6.24578,6.32941,6.23525,6.2877,293038.11715376,0
+FSP.US,D,20121217,000000,6.31898,6.40828,6.27726,6.39824,415169.29676819,0
+FSP.US,D,20121218,000000,6.41394,6.4501,6.33478,6.4501,475272.94233101,0
+FSP.US,D,20121219,000000,6.44562,6.77144,6.43937,6.4501,656296.65403258,0
+FSP.US,D,20121220,000000,6.4501,6.47712,6.40828,6.44562,437440.49569519,0
+FSP.US,D,20121221,000000,6.39824,6.4501,6.34074,6.37649,1657152.5750376,0
+FSP.US,D,20121224,000000,6.33478,6.40371,6.33478,6.36179,253038.14989187,0
+FSP.US,D,20121226,000000,6.36179,6.37649,6.31898,6.36179,423163.85380098,0
+FSP.US,D,20121227,000000,6.36179,6.44562,6.32524,6.44562,430946.99451632,0
+FSP.US,D,20121228,000000,6.41851,6.48199,6.36179,6.40371,317845.3051458,0
+FSP.US,D,20121231,000000,6.40371,6.52937,6.38692,6.47235,844537.7161142,0
+FSP.US,D,20130102,000000,6.6133,6.81315,6.6133,6.72971,987245.74388292,0
+FSP.US,D,20130103,000000,6.83907,6.83907,6.73954,6.76567,401315.48750889,0
+FSP.US,D,20130104,000000,6.75504,6.80262,6.71273,6.75504,340287.6506155,0
+FSP.US,D,20130107,000000,6.72971,6.77144,6.71273,6.76567,245052.6535584,0
+FSP.US,D,20130108,000000,6.78216,6.8347,6.66128,6.68739,352904.17104553,0
+FSP.US,D,20130109,000000,6.68739,6.72971,6.67647,6.72474,348285.22788139,0
+FSP.US,D,20130110,000000,6.73954,6.79259,6.68213,6.761,376428.7667117,0
+FSP.US,D,20130111,000000,6.78216,6.78692,6.5975,6.761,375420.00885415,0
+FSP.US,D,20130114,000000,6.76567,6.78216,6.70349,6.78216,276632.21091949,0
+FSP.US,D,20130115,000000,6.82875,6.8347,6.74551,6.78216,749895.69149034,0
+FSP.US,D,20130116,000000,6.79755,6.79755,6.72971,6.75504,477948.86886333,0
+FSP.US,D,20130117,000000,6.78216,6.80739,6.72474,6.80262,310891.72179037,0
+FSP.US,D,20130118,000000,6.80739,6.8347,6.761,6.8347,327137.55567,0
+FSP.US,D,20130122,000000,6.83907,6.98161,6.80739,6.98161,509837.49674565,0
+FSP.US,D,20130123,000000,7.01896,7.06117,6.90731,6.95966,364406.22545927,0
+FSP.US,D,20130124,000000,6.98161,6.99314,6.89648,6.92241,490574.44999267,0
+FSP.US,D,20130125,000000,6.95966,7.00218,6.91745,6.99314,346849.61041145,0
+FSP.US,D,20130128,000000,6.98797,7.02552,6.92241,7.01896,419727.8352702,0
+FSP.US,D,20130129,000000,7.03058,7.08789,7.00218,7.08789,386918.03629042,0
+FSP.US,D,20130130,000000,7.07806,7.08789,6.94387,6.99781,300848.43996704,0
+FSP.US,D,20130131,000000,6.96393,7.00218,6.91298,6.93314,549130.72946062,0
+FSP.US,D,20130201,000000,6.94387,7.08342,6.90135,7.06803,457102.21321821,0
+FSP.US,D,20130204,000000,7.05016,7.05016,6.91298,6.97655,417273.39249902,0
+FSP.US,D,20130205,000000,6.99314,6.99781,6.88447,6.90731,433517.21288991,0
+FSP.US,D,20130206,000000,6.89648,6.94387,6.83768,6.94387,417872.40539847,0
+FSP.US,D,20130207,000000,6.93314,6.95966,6.85973,6.86858,221245.16272459,0
+FSP.US,D,20130208,000000,6.8802,7.05532,6.86858,7.05016,309648.39249489,0
+FSP.US,D,20130211,000000,7.06117,7.06117,6.99314,7.02552,242691.83801353,0
+FSP.US,D,20130212,000000,7.04091,7.12017,7.02552,7.12017,261431.3776947,0
+FSP.US,D,20130213,000000,7.10509,7.19994,7.04558,7.16279,407663.01075429,0
+FSP.US,D,20130214,000000,7.16955,7.16955,7.04091,7.11074,292635.41940623,0
+FSP.US,D,20130215,000000,7.15892,7.16955,7.08342,7.15892,353363.2464777,0
+FSP.US,D,20130219,000000,7.14193,7.19994,7.05532,7.1899,573647.97507445,0
+FSP.US,D,20130220,000000,7.17858,7.19577,7.0131,7.01896,534757.440107,0
+FSP.US,D,20130221,000000,7.05532,7.24722,7.01896,7.19994,522182.19619609,0
+FSP.US,D,20130222,000000,7.23728,7.26391,7.07299,7.10509,531507.66928446,0
+FSP.US,D,20130225,000000,7.147,7.17858,6.93314,6.93314,521996.95523223,0
+FSP.US,D,20130226,000000,6.95966,7.09286,6.95509,7.07299,431322.51016588,0
+FSP.US,D,20130227,000000,7.06803,7.38211,7.06803,7.28566,696103.32637565,0
+FSP.US,D,20130228,000000,7.31834,7.45661,7.21007,7.33394,1034887.9076485,0
+FSP.US,D,20130301,000000,7.35996,7.46774,7.27613,7.44489,645141.92642608,0
+FSP.US,D,20130304,000000,7.43962,7.50518,7.42324,7.43496,544157.41227866,0
+FSP.US,D,20130305,000000,7.46217,7.64772,7.46217,7.54849,580829.08265723,0
+FSP.US,D,20130306,000000,7.57293,7.57293,7.41469,7.44489,392607.14871861,0
+FSP.US,D,20130307,000000,7.46774,7.51124,7.4287,7.51124,465601.14917978,0
+FSP.US,D,20130308,000000,7.54124,7.59538,7.50518,7.51601,417125.40107681,0
+FSP.US,D,20130311,000000,7.51124,7.53568,7.46774,7.52952,321281.32367658,0
+FSP.US,D,20130312,000000,7.50518,7.54849,7.43962,7.46774,255025.46327592,0
+FSP.US,D,20130313,000000,7.47817,7.48303,7.42324,7.45661,185988.97492858,0
+FSP.US,D,20130314,000000,7.45661,7.54849,7.43962,7.54124,290801.13116624,0
+FSP.US,D,20130315,000000,7.52952,7.59915,7.47817,7.55633,1100968.5945289,0
+FSP.US,D,20130318,000000,7.63898,7.63898,7.50518,7.59538,447787.8143179,0
+FSP.US,D,20130319,000000,7.61028,7.62855,7.50518,7.57293,288857.10779005,0
+FSP.US,D,20130320,000000,7.51601,7.64772,7.51601,7.64772,273509.28988742,0
+FSP.US,D,20130321,000000,7.6215,7.67037,7.58485,7.58485,340103.416396,0
+FSP.US,D,20130322,000000,7.57293,7.67593,7.54849,7.64772,310601.77941216,0
+FSP.US,D,20130325,000000,7.67831,7.7984,7.63898,7.77139,357981.18289748,0
+FSP.US,D,20130326,000000,7.80487,7.8733,7.78212,7.8733,380794.0102949,0
+FSP.US,D,20130327,000000,7.85125,7.89366,7.72808,7.7539,541049.59241211,0
+FSP.US,D,20130328,000000,7.78519,7.84558,7.73454,7.7984,408730.15978523,0
+FSP.US,D,20130401,000000,7.84062,7.84558,7.70236,7.78212,440678.18558531,0
+FSP.US,D,20130402,000000,7.8146,7.88243,7.8146,7.85125,355479.42314097,0
+FSP.US,D,20130403,000000,7.87757,7.88243,7.68477,7.72252,499713.67537281,0
+FSP.US,D,20130404,000000,7.71288,7.89366,7.71288,7.89366,304198.88522647,0
+FSP.US,D,20130405,000000,7.78212,7.8873,7.71288,7.83495,292531.72473624,0
+FSP.US,D,20130408,000000,7.85125,7.92028,7.77139,7.92028,335976.77122822,0
+FSP.US,D,20130409,000000,7.93598,7.97909,7.8733,7.89366,418780.48881915,0
+FSP.US,D,20130410,000000,7.89366,8.00154,7.86118,8.00154,310389.35635033,0
+FSP.US,D,20130411,000000,8.00154,8.03659,7.97173,8.00154,432204.41823297,0
+FSP.US,D,20130412,000000,7.98981,8.07156,7.94681,8.00154,331158.49267905,0
+FSP.US,D,20130415,000000,7.95753,7.99488,7.60322,7.65328,696817.10813314,0
+FSP.US,D,20130416,000000,7.67593,7.91512,7.64772,7.87757,505138.014032,0
+FSP.US,D,20130417,000000,7.8286,7.88243,7.7539,7.86118,671818.63871101,0
+FSP.US,D,20130418,000000,7.86118,7.89366,7.78212,7.86763,307330.86695786,0
+FSP.US,D,20130419,000000,7.88243,7.98326,7.85125,7.92693,436093.47172971,0
+FSP.US,D,20130422,000000,7.95426,7.9618,7.78212,7.87757,302049.48599904,0
+FSP.US,D,20130423,000000,7.94681,8.01067,7.89853,7.98981,450437.56549664,0
+FSP.US,D,20130424,000000,8.01067,8.04316,7.94184,8.04316,194350.99365598,0
+FSP.US,D,20130425,000000,8.03729,8.03729,7.92615,7.98326,315650.60242178,0
+FSP.US,D,20130426,000000,7.97909,8.02229,7.90767,7.90767,331192.7219876,0
+FSP.US,D,20130429,000000,7.94184,8.00749,7.90191,7.96676,524471.53289079,0
+FSP.US,D,20130430,000000,7.81628,8.24827,7.81628,8.24827,769393.30968124,0
+FSP.US,D,20130501,000000,8.16772,8.2289,7.90191,7.95336,838002.93841621,0
+FSP.US,D,20130502,000000,7.9618,8.03729,7.932,7.9618,360242.33074985,0
+FSP.US,D,20130503,000000,8.05467,8.08696,7.99488,8.02229,494707.13562668,0
+FSP.US,D,20130506,000000,8.05467,8.07594,7.96676,7.97909,522583.88719925,0
+FSP.US,D,20130507,000000,7.98981,7.98981,7.81152,7.81628,941349.27485287,0
+FSP.US,D,20130508,000000,7.81628,7.94184,7.76821,7.87588,2682076.7336679,0
+FSP.US,D,20130509,000000,7.83257,8.04822,7.83257,7.86535,974086.5882381,0
+FSP.US,D,20130510,000000,7.47757,7.63411,7.35758,7.59051,12540018.932187,0
+FSP.US,D,20130513,000000,7.48602,7.61673,7.48602,7.59607,1306298.1355269,0
+FSP.US,D,20130514,000000,7.51522,7.67176,7.50419,7.66789,2517843.5045494,0
+FSP.US,D,20130515,000000,7.4721,7.66063,7.4721,7.66063,1384299.6824786,0
+FSP.US,D,20130516,000000,7.61673,7.67176,7.5476,7.59915,1464028.8027672,0
+FSP.US,D,20130517,000000,7.57928,7.71934,7.57293,7.71934,3094054.6507869,0
+FSP.US,D,20130520,000000,7.69838,7.71934,7.5627,7.64454,1502561.9434837,0
+FSP.US,D,20130521,000000,7.59607,7.76076,7.59607,7.66063,1253352.4424264,0
+FSP.US,D,20130522,000000,7.61673,7.74259,7.43883,7.52952,1863191.8708155,0
+FSP.US,D,20130523,000000,7.36214,7.5627,6.72564,7.5627,1833590.5661391,0
+FSP.US,D,20130524,000000,7.51522,7.5627,7.35291,7.52465,780723.21080792,0
+FSP.US,D,20130528,000000,7.52952,7.71934,7.46605,7.55316,1639604.0139447,0
+FSP.US,D,20130529,000000,7.46605,7.53468,7.27831,7.4436,1504383.1440468,0
+FSP.US,D,20130530,000000,7.41777,7.49724,7.33612,7.39532,989832.07016641,0
+FSP.US,D,20130531,000000,7.35291,7.45035,7.28129,7.35758,4128549.9281315,0
+FSP.US,D,20130603,000000,7.35291,7.55316,7.29331,7.42164,1378336.7355821,0
+FSP.US,D,20130604,000000,7.37973,7.48134,7.32073,7.36761,856072.99309212,0
+FSP.US,D,20130605,000000,7.36214,7.42164,7.30921,7.33612,956970.92722382,0
+FSP.US,D,20130606,000000,7.28745,7.50965,7.27215,7.50965,902253.36403418,0
+FSP.US,D,20130607,000000,7.50419,7.55633,7.32073,7.4436,803774.63662076,0
+FSP.US,D,20130610,000000,7.42711,7.50965,7.34198,7.49098,1196777.4358763,0
+FSP.US,D,20130611,000000,7.38599,7.46605,7.34198,7.35758,664390.87875787,0
+FSP.US,D,20130612,000000,7.37973,7.40139,7.15892,7.1899,773338.74086265,0
+FSP.US,D,20130613,000000,7.16955,7.33612,7.02839,7.30921,955136.63898383,0
+FSP.US,D,20130614,000000,7.28218,7.34834,7.2071,7.28745,911909.04927552,0
+FSP.US,D,20130617,000000,7.29331,7.36214,7.21156,7.2653,787935.52746613,0
+FSP.US,D,20130618,000000,7.25865,7.40635,7.21156,7.31536,762002.79926975,0
+FSP.US,D,20130619,000000,7.32073,7.32996,7.01171,7.05959,738524.51384454,0
+FSP.US,D,20130620,000000,6.9683,7.01171,6.72564,6.80004,1306567.9430178,0
+FSP.US,D,20130621,000000,6.81146,6.97406,6.77411,6.9541,1972620.9567286,0
+FSP.US,D,20130624,000000,6.87057,7.01668,6.66614,6.7911,1317109.5633037,0
+FSP.US,D,20130625,000000,6.86639,6.90373,6.72008,6.8807,1627558.3175718,0
+FSP.US,D,20130626,000000,6.94128,7.07677,6.89897,7.00039,1217145.8879463,0
+FSP.US,D,20130627,000000,7.0723,7.15375,7.03356,7.13508,1356268.8990176,0
+FSP.US,D,20130628,000000,7.14193,7.17322,7.05442,7.13002,1655627.3573188,0
+FSP.US,D,20130701,000000,7.147,7.20083,7.0723,7.20083,1100014.2008674,0
+FSP.US,D,20130702,000000,7.21703,7.35758,7.16279,7.35758,1236703.9107993,0
+FSP.US,D,20130703,000000,7.30921,7.34834,7.22298,7.29758,512187.23810246,0
+FSP.US,D,20130705,000000,7.35291,7.40139,7.14193,7.23878,1535052.6044985,0
+FSP.US,D,20130708,000000,7.27831,7.34834,7.24861,7.29331,568983.72841371,0
+FSP.US,D,20130709,000000,7.32073,7.38996,7.29331,7.34834,828337.18573118,0
+FSP.US,D,20130710,000000,7.32371,7.39532,7.32073,7.38599,1054331.1616435,0
+FSP.US,D,20130711,000000,7.32073,7.55316,6.72008,7.51919,994124.82815505,0
+FSP.US,D,20130712,000000,7.51522,7.55316,7.45512,7.50419,857607.2715102,0
+FSP.US,D,20130715,000000,7.50965,7.55316,7.47757,7.53468,830807.73641226,0
+FSP.US,D,20130716,000000,7.5627,7.64454,7.54124,7.54124,1196856.9686814,0
+FSP.US,D,20130717,000000,7.59051,7.63978,7.5476,7.59915,547864.24504464,0
+FSP.US,D,20130718,000000,7.61106,7.69838,7.61106,7.68636,961893.90718734,0
+FSP.US,D,20130719,000000,7.65328,7.73612,7.63978,7.70484,1039098.1125989,0
+FSP.US,D,20130722,000000,7.73612,7.80247,7.70484,7.76821,478647.54945529,0
+FSP.US,D,20130723,000000,7.77457,7.78032,7.71049,7.76076,425867.96917563,0
+FSP.US,D,20130724,000000,7.79006,7.79006,7.53885,7.59448,460499.97546297,0
+FSP.US,D,20130725,000000,7.60163,7.66609,7.54432,7.63808,436592.81693665,0
+FSP.US,D,20130726,000000,7.57074,7.64693,7.53885,7.62716,343317.95116564,0
+FSP.US,D,20130729,000000,7.6208,7.65259,7.53885,7.5769,441229.88149943,0
+FSP.US,D,20130730,000000,7.60888,7.65259,7.58256,7.62716,899570.39029128,0
+FSP.US,D,20130731,000000,7.67911,7.67911,7.28566,7.28566,858855.63452753,0
+FSP.US,D,20130801,000000,7.36214,7.41777,7.20938,7.21465,887466.30274498,0
+FSP.US,D,20130802,000000,7.19955,7.25338,7.1615,7.19348,788599.97874956,0
+FSP.US,D,20130805,000000,7.18742,7.2206,7.10707,7.17104,459033.14891761,0
+FSP.US,D,20130806,000000,7.1314,7.19955,7.1314,7.17104,623287.51966777,0
+FSP.US,D,20130807,000000,7.17104,7.19955,7.12237,7.15693,332017.24562566,0
+FSP.US,D,20130808,000000,7.18157,7.18157,7.09982,7.15693,521585.19678539,0
+FSP.US,D,20130809,000000,7.13815,7.20938,7.12237,7.15693,533061.07584555,0
+FSP.US,D,20130812,000000,7.1314,7.17104,7.08939,7.1615,357358.00813318,0
+FSP.US,D,20130813,000000,7.14422,7.16657,6.99254,7.02979,637294.35407113,0
+FSP.US,D,20130814,000000,7.04558,7.05532,6.99621,7.03416,341799.78065746,0
+FSP.US,D,20130815,000000,6.96115,6.97993,6.82705,6.84335,1168214.0846442,0
+FSP.US,D,20130816,000000,6.83768,6.9094,6.6571,6.70567,591613.32833601,0
+FSP.US,D,20130819,000000,6.68471,6.68471,6.48109,6.54685,710259.1589456,0
+FSP.US,D,20130820,000000,6.59125,6.70051,6.54148,6.69584,720654.80129802,0
+FSP.US,D,20130821,000000,6.66266,6.79457,6.32355,6.68471,426762.96491951,0
+FSP.US,D,20130822,000000,6.68988,6.71054,6.5696,6.68988,526123.60040002,0
+FSP.US,D,20130823,000000,6.68988,6.78822,6.66753,6.77222,363251.48966824,0
+FSP.US,D,20130826,000000,6.78265,6.78822,6.73329,6.78822,299101.73848715,0
+FSP.US,D,20130827,000000,6.68988,6.79805,6.68988,6.77699,541318.39315859,0
+FSP.US,D,20130828,000000,6.77699,6.80937,6.64011,6.70567,456935.09365299,0
+FSP.US,D,20130829,000000,6.69584,6.78822,6.67926,6.78822,369691.63339557,0
+FSP.US,D,20130830,000000,6.761,6.83192,6.60773,6.66753,818886.87634108,0
+FSP.US,D,20130903,000000,6.73329,6.73329,6.4649,6.54685,882284.58947868,0
+FSP.US,D,20130904,000000,6.55807,6.58538,6.5087,6.58538,622040.1633948,0
+FSP.US,D,20130905,000000,6.59591,6.59591,6.43867,6.44801,622324.06530681,0
+FSP.US,D,20130906,000000,6.52052,6.60773,6.45974,6.56483,735798.25009378,0
+FSP.US,D,20130909,000000,6.5696,6.73329,6.5533,6.71054,900938.5558885,0
+FSP.US,D,20130910,000000,6.73329,6.77699,6.65134,6.68988,622715.68886628,0
+FSP.US,D,20130911,000000,6.68471,6.761,6.66753,6.73954,272246.83244892,0
+FSP.US,D,20130912,000000,6.73329,6.78265,6.65134,6.71054,367261.35248924,0
+FSP.US,D,20130913,000000,6.73329,6.73954,6.69584,6.73954,359275.85615578,0
+FSP.US,D,20130916,000000,6.83768,6.8807,6.73954,6.80937,601001.21957524,0
+FSP.US,D,20130917,000000,6.80937,6.84335,6.77699,6.82705,380339.96858456,0
+FSP.US,D,20130918,000000,6.84335,7.1764,6.73954,7.17104,818170.07435049,0
+FSP.US,D,20130919,000000,7.18157,7.23431,7.11194,7.15017,491823.81975438,0
+FSP.US,D,20130920,000000,7.19955,7.19955,7.04558,7.09982,1075707.3648266,0
+FSP.US,D,20130923,000000,7.10707,7.17104,7.05016,7.09982,432140.99333773,0
+FSP.US,D,20130924,000000,7.09982,7.09982,6.97476,6.99254,456511.25427372,0
+FSP.US,D,20130925,000000,7.00664,7.04558,6.96115,7.01826,444384.01160693,0
+FSP.US,D,20130926,000000,7.04022,7.07886,6.99254,7.05532,491803.684867,0
+FSP.US,D,20130927,000000,7.00664,7.07299,6.95808,7.00664,359673.52018146,0
+FSP.US,D,20130930,000000,6.94128,6.99621,6.91466,6.97476,710563.19574498,0
+FSP.US,D,20131001,000000,6.91466,7.05532,6.91466,6.97993,785445.84864205,0
+FSP.US,D,20131002,000000,6.94745,6.97993,6.90285,6.95808,590724.37305835,0
+FSP.US,D,20131003,000000,6.9541,6.97993,6.83768,6.87622,360936.98436432,0
+FSP.US,D,20131004,000000,6.86947,6.91466,6.83192,6.86043,283053.22650381,0
+FSP.US,D,20131007,000000,6.80937,6.88635,6.77699,6.84335,443097.39230358,0
+FSP.US,D,20131008,000000,6.84335,6.86043,6.76647,6.76647,386675.41089753,0
+FSP.US,D,20131009,000000,6.80372,6.86043,6.73329,6.83768,350086.2935572,0
+FSP.US,D,20131010,000000,6.89808,7.02482,6.86947,7.01826,1165413.3218101,0
+FSP.US,D,20131011,000000,6.97476,7.07299,6.94745,7.06117,490564.38254899,0
+FSP.US,D,20131014,000000,7.04022,7.06117,6.99621,7.05016,526308.84136388,0
+FSP.US,D,20131015,000000,7.00664,7.05016,6.9683,7.00664,508048.51200226,0
+FSP.US,D,20131016,000000,7.02979,7.1171,6.97993,7.10707,621054.56065773,0
+FSP.US,D,20131017,000000,7.07886,7.24196,7.05016,7.24196,573034.86775383,0
+FSP.US,D,20131018,000000,7.24722,7.29698,7.14422,7.22666,500941.90350277,0
+FSP.US,D,20131021,000000,7.22666,7.22666,7.13815,7.20938,632911.99583366,0
+FSP.US,D,20131022,000000,7.21465,7.37287,7.21465,7.36831,1125683.1620391,0
+FSP.US,D,20131023,000000,7.38599,7.48919,7.31308,7.47509,1012601.607556,0
+FSP.US,D,20131024,000000,7.47509,7.59915,7.47509,7.55633,913672.86540969,0
+FSP.US,D,20131025,000000,7.5913,7.64056,7.53408,7.6357,428925.45182373,0
+FSP.US,D,20131028,000000,7.6357,7.64544,7.47985,7.59915,494614.51514474,0
+FSP.US,D,20131029,000000,7.60541,7.60541,7.5027,7.5476,643396.23169054,0
+FSP.US,D,20131030,000000,7.49475,7.52375,7.34149,7.39056,599454.86022473,0
+FSP.US,D,20131031,000000,7.40754,7.43575,7.27523,7.32917,783742.43717001,0
+FSP.US,D,20131101,000000,7.30691,7.46892,7.24573,7.39671,962601.64847862,0
+FSP.US,D,20131104,000000,7.44012,7.49475,7.35758,7.48919,640302.50624517,0
+FSP.US,D,20131105,000000,7.47985,7.55633,7.4582,7.47985,525489.35144766,0
+FSP.US,D,20131106,000000,7.50817,7.58018,7.48462,7.49475,405436.09221047,0
+FSP.US,D,20131107,000000,7.52375,7.55633,7.4287,7.44012,548784.40939775,0
+FSP.US,D,20131108,000000,7.40754,7.40754,7.27523,7.33523,485863.89309098,0
+FSP.US,D,20131111,000000,7.32917,7.34149,7.18524,7.18524,614328.50152966,0
+FSP.US,D,20131112,000000,7.18524,7.18524,7.0131,7.09594,466616.95424791,0
+FSP.US,D,20131113,000000,7.06942,7.14114,7.03486,7.13359,360376.2277509,0
+FSP.US,D,20131114,000000,7.15375,7.2365,7.11949,7.18524,330757.80842026,0
+FSP.US,D,20131115,000000,7.17322,7.21911,7.12832,7.19735,579999.52529732,0
+FSP.US,D,20131118,000000,7.21911,7.24573,7.13359,7.16279,484017.52391857,0
+FSP.US,D,20131119,000000,7.1461,7.21226,7.08044,7.08551,422558.80043532,0
+FSP.US,D,20131120,000000,7.09594,7.17322,6.97476,7.02552,305617.38804214,0
+FSP.US,D,20131121,000000,7.05174,7.14114,6.97476,7.12385,447214.97677204,0
+FSP.US,D,20131122,000000,7.14114,7.24116,7.06267,7.21226,368997.98652545,0
+FSP.US,D,20131125,000000,7.20769,7.25179,7.1018,7.19735,352912.22500048,0
+FSP.US,D,20131126,000000,7.1913,7.2365,7.14114,7.16955,643169.71420756,0
+FSP.US,D,20131127,000000,7.16279,7.23193,7.1018,7.23193,305667.72526058,0
+FSP.US,D,20131129,000000,7.25546,7.32917,7.14114,7.14114,284943.89242846,0
+FSP.US,D,20131202,000000,7.13359,7.13359,6.94059,6.95738,419285.87449229,0
+FSP.US,D,20131203,000000,6.92976,6.99621,6.85865,6.88447,545729.94698275,0
+FSP.US,D,20131204,000000,6.84037,6.88447,6.75316,6.76865,527577.33926859,0
+FSP.US,D,20131205,000000,6.75316,6.79755,6.68044,6.71273,560951.92183928,0
+FSP.US,D,20131206,000000,6.79179,6.80192,6.69187,6.76865,370955.09757844,0
+FSP.US,D,20131209,000000,6.75722,6.90135,6.68044,6.88447,613302.62901783,0
+FSP.US,D,20131210,000000,6.85865,6.8642,6.73111,6.7466,478454.25453647,0
+FSP.US,D,20131211,000000,6.74114,6.74114,6.54088,6.5696,571510.65677945,0
+FSP.US,D,20131212,000000,6.55738,6.60773,6.49718,6.53005,330275.5778676,0
+FSP.US,D,20131213,000000,6.56423,6.60773,6.5239,6.5696,430169.78786358,0
+FSP.US,D,20131216,000000,6.57367,6.63545,6.55738,6.58538,372593.07066651,0
+FSP.US,D,20131217,000000,6.57982,6.65273,6.5239,6.62929,377247.24988356,0
+FSP.US,D,20131218,000000,6.63545,6.79179,6.5533,6.78057,464069.8909948,0
+FSP.US,D,20131219,000000,6.75722,6.78614,6.60773,6.60773,313963.29885964,0
+FSP.US,D,20131220,000000,6.60773,6.81921,6.58538,6.80679,1144334.1082158,0
+FSP.US,D,20131223,000000,6.81921,6.8361,6.71273,6.72564,444591.40094691,0
+FSP.US,D,20131224,000000,6.74114,6.80192,6.70219,6.79755,218805.82111894,0
+FSP.US,D,20131226,000000,6.79179,6.81921,6.66336,6.7466,524397.03380749,0
+FSP.US,D,20131227,000000,6.77411,6.77411,6.6133,6.69664,513179.88805012,0
+FSP.US,D,20131230,000000,6.67379,6.73527,6.64628,6.69187,332125.97401749,0
+FSP.US,D,20131231,000000,6.68551,6.73111,6.59125,6.63545,641553.8894956,0
+FSP.US,D,20140102,000000,6.5533,6.68551,6.54625,6.64628,495698.77882996,0
+FSP.US,D,20140103,000000,6.64101,6.73527,6.63545,6.70696,422930.28910742,0
+FSP.US,D,20140106,000000,6.64101,6.66336,6.56423,6.6133,668528.59811372,0
+FSP.US,D,20140107,000000,6.65839,6.69664,6.62521,6.66813,465819.61270781,0
+FSP.US,D,20140108,000000,6.64628,6.69187,6.60287,6.65273,688012.12188345,0
+FSP.US,D,20140109,000000,6.65839,6.72564,6.55738,6.66336,540865.35819262,0
+FSP.US,D,20140110,000000,6.68044,6.76349,6.66813,6.7466,401351.73030616,0
+FSP.US,D,20140113,000000,6.71849,6.76865,6.61876,6.67379,437729.43132905,0
+FSP.US,D,20140114,000000,6.68551,6.7466,6.62929,6.70219,458474.40579291,0
+FSP.US,D,20140115,000000,6.69187,6.77411,6.69187,6.75316,368078.82891673,0
+FSP.US,D,20140116,000000,6.75316,6.76349,6.68551,6.75722,276573.8197461,0
+FSP.US,D,20140117,000000,6.73111,6.75722,6.69187,6.73111,371873.2484428,0
+FSP.US,D,20140121,000000,6.70219,6.82994,6.70219,6.78614,480242.23253549,0
+FSP.US,D,20140122,000000,6.76865,6.84195,6.71759,6.81385,456320.979588,0
+FSP.US,D,20140123,000000,6.78057,6.85348,6.75722,6.85348,328352.69612316,0
+FSP.US,D,20140124,000000,6.84623,6.85348,6.72415,6.79179,466556.54958578,0
+FSP.US,D,20140127,000000,6.78614,6.82567,6.70051,6.73468,514514.83108318,0
+FSP.US,D,20140128,000000,6.74044,6.86947,6.73468,6.77411,524627.57826796,0
+FSP.US,D,20140129,000000,6.70627,6.79755,6.70627,6.73468,540278.4262256,0
+FSP.US,D,20140130,000000,6.75722,6.8807,6.74044,6.8361,527834.05908264,0
+FSP.US,D,20140131,000000,6.71759,6.84195,6.71124,6.76349,878723.73464616,0
+FSP.US,D,20140203,000000,6.76349,6.79755,6.62174,6.65015,931430.82933127,0
+FSP.US,D,20140204,000000,6.66187,6.76349,6.63903,6.67161,504271.20713045,0
+FSP.US,D,20140205,000000,6.65015,6.71124,6.59393,6.63356,508579.06628462,0
+FSP.US,D,20140206,000000,6.63356,6.71124,6.63356,6.66187,732169.94338856,0
+FSP.US,D,20140207,000000,6.67161,6.71124,6.61051,6.6278,541793.57650067,0
+FSP.US,D,20140210,000000,6.62174,6.68988,6.59959,6.67856,668443.02484236,0
+FSP.US,D,20140211,000000,6.65631,6.80739,6.65631,6.78614,431341.63830889,0
+FSP.US,D,20140212,000000,6.77411,6.80192,6.7461,6.79755,322941.44514076,0
+FSP.US,D,20140213,000000,6.7461,6.89301,6.7461,6.8361,340195.03013357,0
+FSP.US,D,20140214,000000,6.8649,6.8649,6.76349,6.76865,435590.0995453,0
+FSP.US,D,20140218,000000,6.79755,6.83043,6.73468,6.82567,460662.06130635,0
+FSP.US,D,20140219,000000,6.79755,6.94308,6.79179,6.82567,503398.35976268,0
+FSP.US,D,20140220,000000,6.85348,6.91605,6.80739,6.82567,362072.59201235,0
+FSP.US,D,20140221,000000,6.85348,6.93225,6.79755,6.91108,571679.78983341,0
+FSP.US,D,20140224,000000,6.8361,6.99899,6.8361,6.8649,568620.29369657,0
+FSP.US,D,20140225,000000,6.84623,6.94308,6.84623,6.89301,312914.27122733,0
+FSP.US,D,20140226,000000,6.8807,6.99056,6.85348,6.97138,471746.31680704,0
+FSP.US,D,20140227,000000,6.97138,7.12832,6.89897,6.93225,562849.6349745,0
+FSP.US,D,20140228,000000,6.92598,7.09525,6.92598,7.06117,1121744.7780683,0
+FSP.US,D,20140303,000000,7.03356,7.17988,7.00506,7.1461,479874.77084088,0
+FSP.US,D,20140304,000000,7.21315,7.43416,7.20252,7.25338,1030747.1680596,0
+FSP.US,D,20140305,000000,7.23351,7.25696,7.08432,7.1461,536205.13850937,0
+FSP.US,D,20140306,000000,7.1921,7.1921,7.08999,7.08999,339507.42372966,0
+FSP.US,D,20140307,000000,7.09525,7.09525,6.93821,6.96483,298332.58578936,0
+FSP.US,D,20140310,000000,6.88635,6.99899,6.87622,6.92598,335407.96065984,0
+FSP.US,D,20140311,000000,6.91943,7.01091,6.8807,6.92598,347636.88450787,0
+FSP.US,D,20140312,000000,6.89897,6.96483,6.87622,6.93225,359385.59129198,0
+FSP.US,D,20140313,000000,6.93225,6.94308,6.8361,6.89897,335203.59155297,0
+FSP.US,D,20140314,000000,6.88635,7.01668,6.88635,6.97138,309474.22571908,0
+FSP.US,D,20140317,000000,6.98311,6.98311,6.89897,6.96483,356914.03386653,0
+FSP.US,D,20140318,000000,6.96483,6.97804,6.88635,6.96483,397582.47938931,0
+FSP.US,D,20140319,000000,6.96483,6.97138,6.78614,6.83043,463234.29316868,0
+FSP.US,D,20140320,000000,6.80739,6.8649,6.78614,6.84195,428193.54866759,0
+FSP.US,D,20140321,000000,6.84195,6.95053,6.84195,6.91943,907141.10794479,0
+FSP.US,D,20140324,000000,6.91605,7.01091,6.85348,6.93225,400022.82773933,0
+FSP.US,D,20140325,000000,6.95053,7.05532,6.95053,7.03356,411520.85517559,0
+FSP.US,D,20140326,000000,7.07975,7.09525,6.84195,6.85348,552961.39178397,0
+FSP.US,D,20140327,000000,6.85348,6.91943,6.83043,6.89897,340556.45136198,0
+FSP.US,D,20140328,000000,6.8807,7.02323,6.8807,6.99463,298574.20443789,0
+FSP.US,D,20140331,000000,7.00506,7.1461,6.96483,7.10707,471552.01514386,0
+FSP.US,D,20140401,000000,7.10707,7.10707,6.91943,7.02323,547655.8489603,0
+FSP.US,D,20140402,000000,7.01668,7.02839,6.95053,7.01091,388014.38090806,0
+FSP.US,D,20140403,000000,7.01091,7.01091,6.91605,6.91943,832469.87136518,0
+FSP.US,D,20140404,000000,6.96483,6.96483,6.8649,6.91605,894492.37169496,0
+FSP.US,D,20140407,000000,6.91108,7.06852,6.8807,6.99056,725648.25336735,0
+FSP.US,D,20140408,000000,6.99463,7.06117,6.94308,7.01668,489512.33468357,0
+FSP.US,D,20140409,000000,7.02323,7.02323,6.90373,6.95053,530846.23823415,0
+FSP.US,D,20140410,000000,6.94308,7.03356,6.8807,6.8807,552403.65540364,0
+FSP.US,D,20140411,000000,6.8361,6.91605,6.82567,6.85973,648743.05103334,0
+FSP.US,D,20140414,000000,6.91605,6.93225,6.79755,6.8361,608045.40992386,0
+FSP.US,D,20140415,000000,6.8361,6.97804,6.79755,6.96483,372182.31896403,0
+FSP.US,D,20140416,000000,6.99899,7.01091,6.93821,6.99463,338674.84613665,0
+FSP.US,D,20140417,000000,6.95053,7.01668,6.92598,7.01091,327675.15716294,0
+FSP.US,D,20140421,000000,6.99056,7.05532,6.2276,6.95509,695945.26750975,0
+FSP.US,D,20140422,000000,6.95966,7.05016,6.89301,6.99463,410700.35851501,0
+FSP.US,D,20140423,000000,6.99899,6.99899,6.88447,6.93105,937182.35991033,0
+FSP.US,D,20140424,000000,6.94258,6.96393,6.9094,6.94258,351373.91960493,0
+FSP.US,D,20140425,000000,6.91873,6.97069,6.87443,6.94258,641894.16909226,0
+FSP.US,D,20140428,000000,6.95509,7.04022,6.91873,7.02899,502359.39957406,0
+FSP.US,D,20140429,000000,7.04558,7.06267,6.91466,6.93105,368737.23973393,0
+FSP.US,D,20140430,000000,6.89648,7.01091,6.86858,6.97804,458265.00296419,0
+FSP.US,D,20140501,000000,6.94973,7.00506,6.85705,7.00506,1023361.6913699,0
+FSP.US,D,20140502,000000,6.99056,7.05661,6.94258,6.97069,504696.05325409,0
+FSP.US,D,20140505,000000,6.9094,6.99056,6.9094,6.94973,331239.03222856,0
+FSP.US,D,20140506,000000,6.99056,6.99899,6.91873,6.91873,636697.35466042,0
+FSP.US,D,20140507,000000,6.90215,7.12017,6.90215,7.11512,682418.6501703,0
+FSP.US,D,20140508,000000,7.1308,7.1308,6.99463,7.02899,515109.81700515,0
+FSP.US,D,20140509,000000,6.98311,7.09217,6.98311,7.08551,346264.69193317,0
+FSP.US,D,20140512,000000,7.10945,7.17104,7.07459,7.14352,559811.28046941,0
+FSP.US,D,20140513,000000,7.1308,7.19487,7.05661,7.08044,646165.78544916,0
+FSP.US,D,20140514,000000,7.08551,7.1308,6.99899,7.05661,470494.9335566,0
+FSP.US,D,20140515,000000,7.01668,7.05661,6.97804,7.05074,529833.45339911,0
+FSP.US,D,20140516,000000,7.03356,7.1308,7.02899,7.12544,445710.90068503,0
+FSP.US,D,20140519,000000,7.12017,7.14938,7.06267,7.11512,320556.46773103,0
+FSP.US,D,20140520,000000,7.03356,7.11512,7.03356,7.08044,843934.67623729,0
+FSP.US,D,20140521,000000,7.09217,7.10349,6.99056,7.08044,815579.72108952,0
+FSP.US,D,20140522,000000,7.10349,7.10945,7.04022,7.05074,355291.16194399,0
+FSP.US,D,20140523,000000,7.01668,7.11512,7.01091,7.11512,439447.94396662,0
+FSP.US,D,20140527,000000,7.1615,7.25546,7.1615,7.25546,613725.46165273,0
+FSP.US,D,20140528,000000,7.23053,7.23053,7.13667,7.18902,591621.38229096,0
+FSP.US,D,20140529,000000,7.21752,7.23053,7.177,7.2071,259998.78045787,0
+FSP.US,D,20140530,000000,7.21752,7.21752,7.13667,7.17104,662642.16378923,0
+FSP.US,D,20140602,000000,7.18902,7.27613,7.15634,7.2365,459290.87547602,0
+FSP.US,D,20140603,000000,7.2071,7.2365,7.1615,7.23053,436688.45765168,0
+FSP.US,D,20140604,000000,7.20083,7.22298,7.177,7.21752,355259.95286856,0
+FSP.US,D,20140605,000000,7.2071,7.39532,7.17104,7.37834,694691.87077057,0
+FSP.US,D,20140606,000000,7.41867,7.41867,7.3247,7.35519,412707.80678644,0
+FSP.US,D,20140609,000000,7.33771,7.35519,7.26242,7.29698,341031.63470405,0
+FSP.US,D,20140610,000000,7.27613,7.29698,7.1308,7.20083,440421.46577126,0
+FSP.US,D,20140611,000000,7.177,7.22298,7.13667,7.22298,334216.98207152,0
+FSP.US,D,20140612,000000,7.23053,7.23053,7.07459,7.13667,297953.04316232,0
+FSP.US,D,20140613,000000,7.1615,7.16657,7.03356,7.1308,251079.02535015,0
+FSP.US,D,20140616,000000,7.10349,7.12017,7.03356,7.08044,353214.24831112,0
+FSP.US,D,20140617,000000,7.06942,7.17104,7.05074,7.17104,477143.47336827,0
+FSP.US,D,20140618,000000,7.17104,7.23053,7.10349,7.21752,283530.42333464,0
+FSP.US,D,20140619,000000,7.24573,7.30235,7.18902,7.29261,309201.39799513,0
+FSP.US,D,20140620,000000,7.30235,7.33771,7.22298,7.31536,976838.02059807,0
+FSP.US,D,20140623,000000,7.29698,7.35519,7.20083,7.22298,544902.40311158,0
+FSP.US,D,20140624,000000,7.2365,7.27613,7.177,7.19487,370210.10674551,0
+FSP.US,D,20140625,000000,7.16657,7.2071,7.1308,7.2071,494440.34836894,0
+FSP.US,D,20140626,000000,7.23053,7.23053,7.12544,7.18902,259725.95273393,0
+FSP.US,D,20140627,000000,7.1308,7.26987,7.1308,7.26987,937190.41386528,0
+FSP.US,D,20140630,000000,7.28566,7.28566,7.14352,7.2071,633993.23928578,0
+FSP.US,D,20140701,000000,7.24573,7.3098,7.19487,7.26987,681214.5839052,0
+FSP.US,D,20140702,000000,7.25179,7.25179,7.177,7.21752,466281.7083731,0
+FSP.US,D,20140703,000000,7.22298,7.26987,7.14938,7.2071,196007.08814269,0
+FSP.US,D,20140707,000000,7.1615,7.22298,7.12544,7.13667,539397.52490289,0
+FSP.US,D,20140708,000000,7.14352,7.177,7.10945,7.1615,370967.17851087,0
+FSP.US,D,20140709,000000,7.19487,7.21156,7.08551,7.12544,420000.66299415,0
+FSP.US,D,20140710,000000,7.08044,7.17104,7.05074,7.12017,349813.46583326,0
+FSP.US,D,20140711,000000,7.10349,7.18226,7.07459,7.16657,875163.88655802,0
+FSP.US,D,20140714,000000,7.20083,7.21752,7.14352,7.18902,318249.0096377,0
+FSP.US,D,20140715,000000,7.2071,7.21752,7.14938,7.19487,252331.41534496,0
+FSP.US,D,20140716,000000,7.23053,7.23053,7.14938,7.2071,343015.92785499,0
+FSP.US,D,20140717,000000,7.16657,7.18902,7.15634,7.17104,464171.57217605,0
+FSP.US,D,20140718,000000,7.1308,7.26242,7.12544,7.26242,536459.84483468,0
+FSP.US,D,20140721,000000,7.24573,7.24573,7.17104,7.18226,259758.16855373,0
+FSP.US,D,20140722,000000,7.20083,7.25179,7.177,7.21752,360964.16646229,0
+FSP.US,D,20140723,000000,7.24116,7.31774,7.20083,7.23053,379591.95751853,0
+FSP.US,D,20140724,000000,7.22298,7.24116,7.1607,7.18157,552690.57754876,0
+FSP.US,D,20140725,000000,7.12475,7.1764,7.10707,7.15455,459192.21452788,0
+FSP.US,D,20140728,000000,7.1764,7.2071,7.13002,7.15455,348490.60373263,0
+FSP.US,D,20140729,000000,7.13508,7.20083,7.09525,7.1764,521903.32800593,0
+FSP.US,D,20140730,000000,7.24116,7.24116,7.07299,7.09525,627845.05142541,0
+FSP.US,D,20140731,000000,7.02691,7.10707,7.02036,7.06039,613326.79088268,0
+FSP.US,D,20140801,000000,7.08999,7.15455,7.02036,7.04271,574654.71944327,0
+FSP.US,D,20140804,000000,7.08432,7.11859,6.99621,7.09525,475241.73325558,0
+FSP.US,D,20140805,000000,7.06704,7.14789,7.03754,7.05442,368906.3727879,0
+FSP.US,D,20140806,000000,7.03754,7.11859,7.03754,7.06704,328841.9738864,0
+FSP.US,D,20140807,000000,7.2365,7.2365,7.04856,7.05442,599141.76272603,0
+FSP.US,D,20140808,000000,7.03754,7.12475,6.96115,7.05442,1537397.3121335,0
+FSP.US,D,20140811,000000,7.08432,7.12475,7.06704,7.08432,417283.45994271,0
+FSP.US,D,20140812,000000,7.11859,7.11859,7.03217,7.04271,703031.74112186,0
+FSP.US,D,20140813,000000,7.07806,7.11859,7.04856,7.09525,379591.95751853,0
+FSP.US,D,20140814,000000,7.11253,7.13002,7.04856,7.06704,387806.99156808,0
+FSP.US,D,20140815,000000,7.13002,7.13002,7.02691,7.08432,940222.72790416,0
+FSP.US,D,20140818,000000,7.12475,7.24116,7.08999,7.23053,456568.63870273,0
+FSP.US,D,20140819,000000,7.21156,7.24116,7.17104,7.19418,416629.07610298,0
+FSP.US,D,20140820,000000,7.1607,7.18157,7.11859,7.14789,483582.61035124,0
+FSP.US,D,20140821,000000,7.1607,7.21156,7.08432,7.15455,506500.13916301,0
+FSP.US,D,20140822,000000,7.14789,7.14789,7.06039,7.09525,603614.72795669,0
+FSP.US,D,20140825,000000,7.11253,7.11253,6.98588,7.02691,1087968.5044945,0
+FSP.US,D,20140826,000000,6.97913,7.07299,6.95588,7.04271,637887.32650437,0
+FSP.US,D,20140827,000000,7.06039,7.07806,7.03754,7.05442,555868.86952112,0
+FSP.US,D,20140828,000000,7.03754,7.06039,7.01439,7.02691,567786.70935919,0
+FSP.US,D,20140829,000000,7.00218,7.08999,6.98588,7.06704,930589.19103894,0
+FSP.US,D,20140902,000000,7.09525,7.09525,7.04271,7.06039,301659.87592831,0
+FSP.US,D,20140903,000000,7.06039,7.11859,7.04856,7.06039,284964.02731583,0
+FSP.US,D,20140904,000000,7.05442,7.07299,7.00218,7.01439,480894.60288649,0
+FSP.US,D,20140905,000000,6.99254,7.07806,6.99254,7.06039,455134.02797717,0
+FSP.US,D,20140908,000000,7.07806,7.13508,7.06039,7.08999,311017.56483647,0
+FSP.US,D,20140909,000000,7.07299,7.07806,7.03754,7.05442,522783.22258428,0
+FSP.US,D,20140910,000000,7.03754,7.05442,6.98588,7.00704,464511.85177271,0
+FSP.US,D,20140911,000000,7.00218,7.06704,6.98588,6.99254,512555.70654146,0
+FSP.US,D,20140912,000000,6.97913,7.03754,6.79805,6.84414,957519.60290483,0
+FSP.US,D,20140915,000000,6.78216,7.27066,6.78216,6.80372,820015.43677853,0
+FSP.US,D,20140916,000000,6.7759,6.84414,6.7759,6.81652,718016.12430735,0
+FSP.US,D,20140917,000000,6.80372,6.88517,6.75802,6.76427,723865.30909018,0
+FSP.US,D,20140918,000000,6.76934,6.78216,6.69436,6.69436,888405.59524109,0
+FSP.US,D,20140919,000000,6.68819,6.7466,6.64171,6.64171,3521018.9645802,0
+FSP.US,D,20140922,000000,6.62443,6.68343,6.5833,6.63018,848486.1675287,0
+FSP.US,D,20140923,000000,6.60714,6.64171,6.52529,6.53145,1223270.9206861,0
+FSP.US,D,20140924,000000,6.54307,6.5833,6.49718,6.5376,714729.10394315,0
+FSP.US,D,20140925,000000,6.54853,6.5833,6.4797,6.50752,534829.92570156,0
+FSP.US,D,20140926,000000,6.50752,6.58946,6.48447,6.5833,477362.94364067,0
+FSP.US,D,20140929,000000,6.52052,6.60168,6.52052,6.59522,429603.99752831,0
+FSP.US,D,20140930,000000,6.6126,6.64806,6.52529,6.52529,1001972.40051,0
+FSP.US,D,20141001,000000,6.54307,6.60714,6.50752,6.56095,666033.88556778,0
+FSP.US,D,20141002,000000,6.54307,6.63018,6.5376,6.5676,342697.79663445,0
+FSP.US,D,20141003,000000,6.62443,6.65958,6.56095,6.63545,473860.47998156,0
+FSP.US,D,20141006,000000,6.63545,6.71689,6.61876,6.68819,599264.58553903,0
+FSP.US,D,20141007,000000,6.65958,6.72971,6.64806,6.65958,745357.28787571,0
+FSP.US,D,20141008,000000,6.68343,6.83907,6.64806,6.834,682799.19954171,0
+FSP.US,D,20141009,000000,6.84414,6.8802,6.67021,6.67021,757691.91988247,0
+FSP.US,D,20141010,000000,6.63545,6.7759,6.61876,6.67021,464474.60223106,0
+FSP.US,D,20141013,000000,6.69436,6.85785,6.68819,6.80372,547921.62947367,0
+FSP.US,D,20141014,000000,6.84414,6.96621,6.80937,6.89152,655089.56753436,0
+FSP.US,D,20141015,000000,6.84414,6.96621,6.82785,6.91605,2095168.9285117,0
+FSP.US,D,20141016,000000,6.91605,6.97913,6.88517,6.91605,970315.3238325,0
+FSP.US,D,20141017,000000,6.95588,6.95588,6.75802,6.76934,938371.3250099,0
+FSP.US,D,20141020,000000,6.78216,6.85785,6.76427,6.83907,1558771.5018279,0
+FSP.US,D,20141021,000000,6.8506,6.88517,6.80372,6.86351,2201848.5955535,0
+FSP.US,D,20141022,000000,6.83907,6.98161,6.83907,6.9397,863256.11416363,0
+FSP.US,D,20141023,000000,6.97575,6.99314,6.94615,6.99314,1326356.5103313,0
+FSP.US,D,20141024,000000,7.00336,7.00336,6.93403,6.95738,580755.5903183,0
+FSP.US,D,20141027,000000,6.9397,7.02323,6.93403,7.00336,844925.31269619,0
+FSP.US,D,20141028,000000,7.00336,7.0575,6.94615,7.05174,861695.66039197,0
+FSP.US,D,20141029,000000,7.05174,7.14114,6.9397,6.97575,1224957.2175039,0
+FSP.US,D,20141030,000000,6.97575,7.02899,6.94615,7.00336,793382.01450145,0
+FSP.US,D,20141031,000000,7.06416,7.10607,7.00336,7.087,1073467.358606,0
+FSP.US,D,20141103,000000,7.14114,7.14114,6.97575,7.087,781571.89631084,0
+FSP.US,D,20141104,000000,7.06992,7.11154,7.0575,7.087,895294.74695691,0
+FSP.US,D,20141105,000000,7.1171,7.18157,7.07519,7.17104,2466843.8483138,0
+FSP.US,D,20141106,000000,7.21156,7.25626,7.1461,7.1461,690246.08763787,0
+FSP.US,D,20141107,000000,7.14114,7.17104,7.08194,7.12237,378365.74287731,0
+FSP.US,D,20141110,000000,7.12832,7.19348,7.11154,7.19348,276834.56653762,0
+FSP.US,D,20141111,000000,7.25338,7.25338,7.1461,7.18157,398979.84057323,0
+FSP.US,D,20141112,000000,7.18157,7.18742,7.12832,7.15892,298056.73783232,0
+FSP.US,D,20141113,000000,7.18742,7.21752,7.14114,7.14114,212724.07838692,0
+FSP.US,D,20141114,000000,7.14114,7.1461,7.03356,7.03356,413230.30711385,0
+FSP.US,D,20141117,000000,7.05174,7.08194,6.94615,6.98161,707560.0772928,0
+FSP.US,D,20141118,000000,7.03356,7.03356,6.98161,7.03356,414349.80685198,0
+FSP.US,D,20141119,000000,7.01012,7.01668,6.92748,6.93403,324683.11289882,0
+FSP.US,D,20141120,000000,7.02323,7.05174,6.9683,7.01668,1188332.8641107,0
+FSP.US,D,20141121,000000,7.07519,7.09286,6.94615,7.02323,797601.28015117,0
+FSP.US,D,20141124,000000,7.04558,7.087,7.03356,7.06992,500712.36578668,0
+FSP.US,D,20141125,000000,7.09286,7.09882,7.03356,7.05174,711743.10014524,0
+FSP.US,D,20141126,000000,7.07519,7.18157,7.04558,7.1461,746831.16163166,0
+FSP.US,D,20141128,000000,7.19348,7.24116,7.09882,7.10607,455468.26710762,0
+FSP.US,D,20141201,000000,7.07519,7.17104,7.07519,7.1171,712321.97815731,0
+FSP.US,D,20141202,000000,7.1461,7.19348,7.11154,7.17104,687185.58475666,0
+FSP.US,D,20141203,000000,7.1461,7.22298,7.09882,7.1171,436219.31477582,0
+FSP.US,D,20141204,000000,7.12832,7.15892,7.03356,7.12237,345245.86663193,0
+FSP.US,D,20141205,000000,7.09882,7.15375,7.08194,7.12832,329706.76729922,0
+FSP.US,D,20141208,000000,7.13359,7.2365,7.11154,7.11154,355871.04670043,0
+FSP.US,D,20141209,000000,7.06416,7.24116,7.02323,7.24116,405469.31477463,0
+FSP.US,D,20141210,000000,7.15892,7.2365,7.15375,7.17104,416701.56169753,0
+FSP.US,D,20141211,000000,7.2062,7.2365,7.15892,7.19994,243021.04342213,0
+FSP.US,D,20141212,000000,7.16517,7.18742,7.13359,7.14114,518087.76684811,0
+FSP.US,D,20141215,000000,7.15375,7.15892,7.01668,7.02323,746967.07212145,0
+FSP.US,D,20141216,000000,7.04022,7.1171,6.99314,7.05174,615118.79585918,0
+FSP.US,D,20141217,000000,7.087,7.1756,7.02323,7.1756,798717.75965618,0
+FSP.US,D,20141218,000000,7.21156,7.24116,7.12237,7.1756,523315.79035538,0
+FSP.US,D,20141219,000000,7.1461,7.24116,7.11154,7.18157,2365019.7093629,0
+FSP.US,D,20141222,000000,7.23053,7.35371,7.19994,7.34914,590035.75991007,0
+FSP.US,D,20141223,000000,7.35996,7.35996,7.29579,7.34198,373683.37481793,0
+FSP.US,D,20141224,000000,7.35371,7.35996,7.27831,7.33523,148900.51238131,0
+FSP.US,D,20141226,000000,7.35996,7.40704,7.32291,7.38907,270902.82871654,0
+FSP.US,D,20141229,000000,7.41867,7.44717,7.37674,7.42402,566302.76815955,0
+FSP.US,D,20141230,000000,7.43644,7.47817,7.41867,7.45353,609416.59575419,0
+FSP.US,D,20141231,000000,7.4877,7.54362,7.25338,7.25338,584257.04723306,0
+FSP.US,D,20150102,000000,7.29918,7.40139,7.27146,7.38361,275279.14648781,0
+FSP.US,D,20150105,000000,7.36374,7.97998,7.30533,7.48303,838919.07579183,0
+FSP.US,D,20150106,000000,7.50817,7.59607,7.43644,7.45353,454627.63555966,0
+FSP.US,D,20150107,000000,7.47817,7.54998,7.40139,7.51919,534117.15068843,0
+FSP.US,D,20150108,000000,7.51452,7.54998,7.43644,7.5018,413147.7540756,0
+FSP.US,D,20150109,000000,7.47817,7.49385,7.39532,7.41867,531510.68951757,0
+FSP.US,D,20150112,000000,7.43644,7.51919,7.36979,7.51919,729674.22409826,0
+FSP.US,D,20150113,000000,7.73205,7.73205,7.53647,7.63808,928151.86292202,0
+FSP.US,D,20150114,000000,7.57868,7.72004,7.57868,7.69599,412084.63202214,0
+FSP.US,D,20150115,000000,7.73841,7.92108,7.70881,7.88492,1276083.7235299,0
+FSP.US,D,20150116,000000,7.85701,8.03819,7.81877,7.95584,895716.57284744,0
+FSP.US,D,20150120,000000,7.95584,7.9917,7.82522,7.83843,818829.49191206,0
+FSP.US,D,20150121,000000,7.8441,7.90936,7.79095,7.79751,562645.26586764,0
+FSP.US,D,20150122,000000,7.79751,7.89773,7.79095,7.86277,821680.59196456,0
+FSP.US,D,20150123,000000,7.83843,7.89178,7.80804,7.83168,539070.33298302,0
+FSP.US,D,20150126,000000,7.85701,7.89178,7.77944,7.88562,746536.1855316,0
+FSP.US,D,20150127,000000,7.85125,7.91601,7.82522,7.85125,413819.25256961,0
+FSP.US,D,20150128,000000,7.9034,7.9333,7.79751,7.82522,512823.50054356,0
+FSP.US,D,20150129,000000,7.70801,7.92247,7.70801,7.9034,640142.43389052,0
+FSP.US,D,20150130,000000,7.85701,7.9034,7.57481,7.72421,546657.15854643,0
+FSP.US,D,20150202,000000,7.80407,7.80407,7.62934,7.74745,449549.61696334,0
+FSP.US,D,20150203,000000,7.7539,7.86277,7.7539,7.83168,756559.33246755,0
+FSP.US,D,20150204,000000,7.89773,7.89773,7.74259,7.8146,735182.12254006,0
+FSP.US,D,20150205,000000,7.94005,7.94005,7.83168,7.9034,739135.60767641,0
+FSP.US,D,20150206,000000,7.92923,7.92923,7.67593,7.70801,618825.62862516,0
+FSP.US,D,20150209,000000,7.68716,7.7844,7.67593,7.68716,352338.38071025,0
+FSP.US,D,20150210,000000,7.69361,7.72421,7.57481,7.67037,374966.97388818,0
+FSP.US,D,20150211,000000,7.68079,7.71367,7.58176,7.63411,427549.23227155,0
+FSP.US,D,20150212,000000,7.70801,7.81877,7.65894,7.80407,360591.67104582,0
+FSP.US,D,20150213,000000,7.82522,7.82522,7.70801,7.8146,631058.57945067,0
+FSP.US,D,20150217,000000,7.83843,7.83843,7.70801,7.70801,538442.12449688,0
+FSP.US,D,20150218,000000,7.70086,7.72421,7.64544,7.69361,631060.59293941,0
+FSP.US,D,20150219,000000,7.65189,7.67037,7.51998,7.53081,535103.76016987,0
+FSP.US,D,20150220,000000,7.54581,7.65894,7.53885,7.60253,696608.71204879,0
+FSP.US,D,20150223,000000,7.60968,7.7539,7.59855,7.7539,620903.54900241,0
+FSP.US,D,20150224,000000,7.71367,7.80804,7.58813,7.61673,440771.81281161,0
+FSP.US,D,20150225,000000,7.61673,7.79751,7.60968,7.65189,400188.94056018,0
+FSP.US,D,20150226,000000,7.79095,7.79095,7.52545,7.52545,323976.37835191,0
+FSP.US,D,20150227,000000,7.51522,7.62934,7.4735,7.57481,996331.6118115,0
+FSP.US,D,20150302,000000,7.58813,7.68079,7.5611,7.60968,396355.25800372,0
+FSP.US,D,20150303,000000,7.59855,7.70086,7.53885,7.66609,489571.73260134,0
+FSP.US,D,20150304,000000,7.65189,7.68716,7.54581,7.57481,530586.49818699,0
+FSP.US,D,20150305,000000,7.58813,7.65894,7.56746,7.59855,310315.86401141,0
+FSP.US,D,20150306,000000,7.49565,7.53081,7.32758,7.33453,638138.0058522,0
+FSP.US,D,20150309,000000,7.44201,7.44201,7.33453,7.36901,312650.5042027,0
+FSP.US,D,20150310,000000,7.37596,7.42402,7.33453,7.35917,365675.73010835,0
+FSP.US,D,20150311,000000,7.34744,7.43644,7.30305,7.31774,941952.31472978,0
+FSP.US,D,20150312,000000,7.36294,7.50965,7.28646,7.47817,709172.88177165,0
+FSP.US,D,20150313,000000,7.49565,7.51522,7.41231,7.5036,742353.16267915,0
+FSP.US,D,20150316,000000,7.55236,7.60968,7.51998,7.58813,472061.42779448,0
+FSP.US,D,20150317,000000,7.55236,7.61673,7.51998,7.58813,496903.85183944,0
+FSP.US,D,20150318,000000,7.59368,7.70086,7.51522,7.69361,741192.38642191,0
+FSP.US,D,20150319,000000,7.64544,7.72987,7.63411,7.67037,413030.97172882,0
+FSP.US,D,20150320,000000,7.65189,7.8146,7.65189,7.7844,1414345.968166,0
+FSP.US,D,20150323,000000,7.76484,7.8441,7.74745,7.83168,510742.55993322,0
+FSP.US,D,20150324,000000,7.79095,7.81877,7.73702,7.7844,557432.3435259,0
+FSP.US,D,20150325,000000,7.79751,7.80804,7.62934,7.64544,563934.90540409,0
+FSP.US,D,20150326,000000,7.64544,7.70801,7.59368,7.59855,361839.02731879,0
+FSP.US,D,20150327,000000,7.60253,7.67037,7.58813,7.62229,722343.11160453,0
+FSP.US,D,20150330,000000,7.67593,7.74259,7.63411,7.73702,542593.93827389,0
+FSP.US,D,20150331,000000,7.71784,7.74745,7.62934,7.68716,576596.72933071,0
+FSP.US,D,20150401,000000,7.68079,7.74259,7.62229,7.70086,444549.11768341,0
+FSP.US,D,20150402,000000,7.79751,7.82522,7.72987,7.74745,801883.97069612,0
+FSP.US,D,20150406,000000,7.7539,7.83168,7.55236,7.79751,556263.5133137,0
+FSP.US,D,20150407,000000,7.75837,7.77944,7.67037,7.67593,532038.22356683,0
+FSP.US,D,20150408,000000,7.70801,7.73702,7.67037,7.68079,593617.75637432,0
+FSP.US,D,20150409,000000,7.67037,7.68079,7.48303,7.49565,380947.03543896,0
+FSP.US,D,20150410,000000,7.55236,7.63411,7.52545,7.52545,278798.72480119,0
+FSP.US,D,20150413,000000,7.54581,7.59368,7.5036,7.5036,389186.23135336,0
+FSP.US,D,20150414,000000,7.51998,7.58813,7.38907,7.54581,347668.0935833,0
+FSP.US,D,20150415,000000,7.55236,7.56746,7.52545,7.53081,397386.16423739,0
+FSP.US,D,20150416,000000,7.49565,7.55545,7.48303,7.50965,349693.66325337,0
+FSP.US,D,20150417,000000,7.46137,7.5036,7.43029,7.49565,450046.94868153,0
+FSP.US,D,20150420,000000,7.50965,7.54581,7.49565,7.51998,587133.31589477,0
+FSP.US,D,20150421,000000,7.52545,7.57481,7.50965,7.53885,642129.74727457,0
+FSP.US,D,20150422,000000,7.54581,7.61106,7.50895,7.58256,315104.94697388,0
+FSP.US,D,20150423,000000,7.56826,7.59915,7.46605,7.58256,230575.6695348,0
+FSP.US,D,20150424,000000,7.58256,7.68398,7.57531,7.61733,711479.33312061,0
+FSP.US,D,20150427,000000,7.64226,7.67732,7.57531,7.57531,623404.30201455,0
+FSP.US,D,20150428,000000,7.55236,7.61106,7.53081,7.54581,357600.63352607,0
+FSP.US,D,20150429,000000,7.53081,7.55236,7.35072,7.37973,359164.10753084,0
+FSP.US,D,20150430,000000,7.33771,7.35599,7.16815,7.1907,1130533.656408,0
+FSP.US,D,20150501,000000,7.18455,7.28904,7.17858,7.18455,572821.43794765,0
+FSP.US,D,20150504,000000,7.22835,7.29996,7.21007,7.2213,441931.58232449,0
+FSP.US,D,20150505,000000,7.17252,7.1907,7.00218,7.03952,565922.21878814,0
+FSP.US,D,20150506,000000,7.06346,7.07519,6.98459,7.03952,453291.68578223,0
+FSP.US,D,20150507,000000,7.02771,7.15534,7.02771,7.13597,493289.63955538,0
+FSP.US,D,20150508,000000,7.21523,7.27741,7.17858,7.17858,547364.89983771,0
+FSP.US,D,20150511,000000,7.19735,7.22835,7.05074,7.07519,475433.01468565,0
+FSP.US,D,20150512,000000,7.00784,7.12475,6.97238,7.11859,497017.61395311,0
+FSP.US,D,20150513,000000,7.14262,7.17252,7.03952,7.03952,394665.94095285,0
+FSP.US,D,20150514,000000,7.08194,7.1615,6.97238,7.14262,300862.53438821,0
+FSP.US,D,20150515,000000,7.15534,7.21523,7.12475,7.21007,275101.95947889,0
+FSP.US,D,20150518,000000,7.16815,7.1907,7.12475,7.17252,402816.54336279,0
+FSP.US,D,20150519,000000,7.13002,7.17252,7.11859,7.15534,296008.01304177,0
+FSP.US,D,20150520,000000,7.16815,7.17252,7.12475,7.13002,322487.40343043,0
+FSP.US,D,20150521,000000,7.14262,7.14262,7.06346,7.12475,501709.0427118,0
+FSP.US,D,20150522,000000,7.09366,7.1615,7.06992,7.09366,387084.14911128,0
+FSP.US,D,20150526,000000,7.08789,7.09366,6.99184,7.07519,486976.34561852,0
+FSP.US,D,20150527,000000,7.07519,7.11859,7.03297,7.11194,369507.39917608,0
+FSP.US,D,20150528,000000,7.09366,7.12475,7.01519,7.08789,460037.87979768,0
+FSP.US,D,20150529,000000,7.06992,7.07519,7.01519,7.06992,1402000.2619712,0
+FSP.US,D,20150601,000000,7.07519,7.1615,7.02771,7.13597,372875.96583414,0
+FSP.US,D,20150602,000000,7.12475,7.13597,7.05661,7.11859,524714.15828367,0
+FSP.US,D,20150603,000000,7.11859,7.11859,7.03297,7.09366,676610.74190659,0
+FSP.US,D,20150604,000000,7.08194,7.09982,7.04558,7.05074,332392.76127523,0
+FSP.US,D,20150605,000000,6.99184,7.00784,6.92917,6.99184,431750.37652264,0
+FSP.US,D,20150608,000000,6.97238,7.02771,6.94128,6.99184,370162.78976018,0
+FSP.US,D,20150609,000000,6.99184,7.00784,6.92917,6.99184,543647.99962804,0
+FSP.US,D,20150610,000000,7.00218,7.11194,6.97804,7.06992,816480.7572996,0
+FSP.US,D,20150611,000000,7.11194,7.11194,7.05661,7.08789,356659.32754122,0
+FSP.US,D,20150612,000000,7.09366,7.11859,7.03297,7.08789,357845.27240769,0
+FSP.US,D,20150615,000000,7.05074,7.15534,6.98459,7.00218,637357.77896637,0
+FSP.US,D,20150616,000000,7.00218,7.10707,6.95886,7.09982,430598.6609647,0
+FSP.US,D,20150617,000000,7.09982,7.12475,7.02124,7.09982,410729.55410171,0
+FSP.US,D,20150618,000000,7.09982,7.23431,7.08194,7.20392,445872.98652841,0
+FSP.US,D,20150619,000000,7.21523,7.22835,7.14262,7.17858,938552.53899628,0
+FSP.US,D,20150622,000000,7.21007,7.23431,7.06346,7.09982,454904.49026108,0
+FSP.US,D,20150623,000000,7.08194,7.09366,7.02124,7.03952,567591.40095164,0
+FSP.US,D,20150624,000000,7.03297,7.1615,7.02124,7.03297,409907.04395238,0
+FSP.US,D,20150625,000000,7.06346,7.06346,6.96483,6.99184,507128.34764915,0
+FSP.US,D,20150626,000000,7.00784,7.06346,6.96483,7.03297,1124950.2521386,0
+FSP.US,D,20150629,000000,7.03952,7.09366,6.8802,6.8802,978459.88577625,0
+FSP.US,D,20150630,000000,6.89957,6.96483,6.86858,6.88635,1136405.9963114,0
+FSP.US,D,20150701,000000,6.91745,6.97238,6.89957,6.93642,909484.8088354,0
+FSP.US,D,20150702,000000,7.00218,7.06992,6.92241,6.92241,622087.48038014,0
+FSP.US,D,20150706,000000,6.91248,7.00784,6.88635,6.97804,788120.76843,0
+FSP.US,D,20150707,000000,7.00218,7.09366,7.00218,7.07519,702063.25303905,0
+FSP.US,D,20150708,000000,7.02124,7.09366,7.01519,7.05074,798469.09379709,0
+FSP.US,D,20150709,000000,7.08194,7.09366,6.99621,6.99621,612728.7847276,0
+FSP.US,D,20150710,000000,6.99621,7.14262,6.92241,7.06992,502531.55286113,0
+FSP.US,D,20150713,000000,7.11194,7.21523,7.07519,7.08194,407448.57420372,0
+FSP.US,D,20150714,000000,7.09366,7.13002,7.05074,7.11194,208252.11990062,0
+FSP.US,D,20150715,000000,7.06992,7.17252,7.05661,7.17252,446053.19377043,0
+FSP.US,D,20150716,000000,7.19735,7.28368,7.1615,7.28368,575610.11984927,0
+FSP.US,D,20150717,000000,7.31983,7.31983,7.21523,7.21523,679078.27235457,0
+FSP.US,D,20150720,000000,7.24643,7.32371,7.21007,7.27741,509919.04303952,0
+FSP.US,D,20150721,000000,7.29579,7.33146,7.2213,7.26301,316300.95928404,0
+FSP.US,D,20150722,000000,7.21465,7.4436,7.21465,7.29996,387866.38948585,0
+FSP.US,D,20150723,000000,7.32073,7.36294,7.1461,7.1899,470612.72264775,0
+FSP.US,D,20150724,000000,7.13359,7.23431,7.13359,7.19577,511174.45326744,0
+FSP.US,D,20150727,000000,7.18305,7.25248,7.17779,7.20938,380591.65467676,0
+FSP.US,D,20150728,000000,7.20252,7.29619,7.15992,7.22765,919723.39906628,0
+FSP.US,D,20150729,000000,7.1461,7.27066,7.01012,7.24643,552550.64008149,0
+FSP.US,D,20150730,000000,7.18305,7.23431,7.15375,7.23431,680379.99282345,0
+FSP.US,D,20150731,000000,7.22765,7.33821,7.22765,7.28368,574851.03459519,0
+FSP.US,D,20150803,000000,7.32073,7.33205,7.24643,7.32519,422050.39452907,0
+FSP.US,D,20150804,000000,7.32073,7.33821,7.21465,7.23431,347624.80357544,0
+FSP.US,D,20150805,000000,7.22765,7.24643,7.11581,7.14114,312070.61944626,0
+FSP.US,D,20150806,000000,7.13359,7.18305,7.04091,7.15375,573088.22520538,0
+FSP.US,D,20150807,000000,7.14114,7.26301,7.09684,7.18305,471256.03229943,0
+FSP.US,D,20150810,000000,7.20252,7.22765,7.11015,7.17104,536710.52418251,0
+FSP.US,D,20150811,000000,6.95509,7.20252,6.95509,7.16577,558193.44226872,0
+FSP.US,D,20150812,000000,7.11581,7.14114,7.04091,7.07299,404025.64334974,0
+FSP.US,D,20150813,000000,7.07886,7.12167,6.93642,7.08492,278939.66901282,0
+FSP.US,D,20150814,000000,7.05383,7.11581,6.9985,7.11581,315462.34122481,0
+FSP.US,D,20150817,000000,7.11015,7.15992,7.05383,7.15992,292192.45188395,0
+FSP.US,D,20150818,000000,7.13359,7.16577,7.02979,7.16577,595533.59090819,0
+FSP.US,D,20150819,000000,7.11581,7.16577,7.05383,7.14114,325482.46792766,0
+FSP.US,D,20150820,000000,7.13359,7.17779,7.05959,7.11015,425518.62887965,0
+FSP.US,D,20150821,000000,7.11015,7.1461,6.90612,6.90612,1037544.7060378,0
+FSP.US,D,20150824,000000,6.71352,6.806,6.5226,6.57725,657599.38124583,0
+FSP.US,D,20150825,000000,6.79457,6.81921,6.38593,6.40441,532346.28734368,0
+FSP.US,D,20150826,000000,6.51555,6.56612,6.37381,6.5226,467700.21118876,0
+FSP.US,D,20150827,000000,6.5526,6.61478,6.47235,6.57725,434410.19514505,0
+FSP.US,D,20150828,000000,6.5526,6.58946,6.51555,6.57098,361845.06778501,0
+FSP.US,D,20150831,000000,6.5526,6.57725,6.42259,6.44086,917951.52897716,0
+FSP.US,D,20150901,000000,6.37381,6.4353,6.29961,6.32355,473194.0152094,0
+FSP.US,D,20150902,000000,6.37997,6.44086,6.33666,6.40441,779609.75153601,0
+FSP.US,D,20150903,000000,6.44086,6.47831,6.41712,6.44742,409034.19658462,0
+FSP.US,D,20150904,000000,6.38593,6.42259,6.29296,6.32355,523297.66895674,0
+FSP.US,D,20150908,000000,6.37381,6.41047,6.34282,6.37997,307542.28327532,0
+FSP.US,D,20150909,000000,6.4353,6.45407,6.35474,6.36061,457359.93977662,0
+FSP.US,D,20150910,000000,6.34282,6.49102,6.34282,6.41047,545388.66064173,0
+FSP.US,D,20150911,000000,6.36706,6.5087,6.36706,6.47235,514728.26088936,0
+FSP.US,D,20150914,000000,6.5087,6.5087,6.45974,6.46629,282979.73416489,0
+FSP.US,D,20150915,000000,6.45407,6.52807,6.41712,6.47831,528467.30129063,0
+FSP.US,D,20150916,000000,6.50324,6.62711,6.50324,6.59591,527982.05050486,0
+FSP.US,D,20150917,000000,6.57725,6.75166,6.55946,6.64588,583732.5334169,0
+FSP.US,D,20150918,000000,6.5833,6.69514,6.57725,6.62711,1304683.3175594,0
+FSP.US,D,20150921,000000,6.65213,6.73826,6.62035,6.62711,1257165.9900955,0
+FSP.US,D,20150922,000000,6.63356,6.66951,6.40441,6.5226,9529203.9193031,0
+FSP.US,D,20150923,000000,6.5226,6.61478,6.5226,6.58946,919225.06060372,0
+FSP.US,D,20150924,000000,6.5833,6.64588,6.54029,6.5833,701671.62947958,0
+FSP.US,D,20150925,000000,6.60923,6.72008,6.57098,6.6578,590361.94508557,0
+FSP.US,D,20150928,000000,6.65213,6.67647,6.54575,6.60923,635395.63419154,0
+FSP.US,D,20150929,000000,6.60287,6.73179,6.60287,6.6578,579211.24445654,0
+FSP.US,D,20150930,000000,6.70051,6.74451,6.63953,6.65213,877063.61318198,0
+FSP.US,D,20151001,000000,6.63953,6.68343,6.57725,6.66396,500505.98319107,0
+FSP.US,D,20151002,000000,6.62711,6.72624,6.58946,6.72624,779127.52098335,0
+FSP.US,D,20151005,000000,6.74451,6.84335,6.70696,6.84335,507884.41267014,0
+FSP.US,D,20151006,000000,6.849,6.91248,6.81235,6.849,479659.32754595,0
+FSP.US,D,20151007,000000,7.03486,7.03486,6.86858,6.98668,860854.02209964,0
+FSP.US,D,20151008,000000,6.9985,7.05383,6.93642,7.03486,574360.75008757,0
+FSP.US,D,20151009,000000,7.04787,7.04787,6.96621,6.9985,424715.24687333,0
+FSP.US,D,20151012,000000,7.04091,7.13359,7.02393,7.09157,360343.00518673,0
+FSP.US,D,20151013,000000,7.08492,7.14114,7.02393,7.05959,362329.3118264,0
+FSP.US,D,20151014,000000,7.04787,7.10429,6.99314,6.9985,409199.30266111,0
+FSP.US,D,20151015,000000,7.01668,7.12167,6.9985,7.11581,430851.35380127,0
+FSP.US,D,20151016,000000,7.20252,7.20938,7.13359,7.19577,545110.79919593,0
+FSP.US,D,20151019,000000,7.27066,7.30691,7.19577,7.2206,720965.88530799,0
+FSP.US,D,20151020,000000,7.23958,7.28368,7.17779,7.23958,516830.34313146,0
+FSP.US,D,20151021,000000,7.28448,7.30146,7.16517,7.20848,334028.72087456,0
+FSP.US,D,20151022,000000,7.27146,7.30831,7.1764,7.26391,525769.22638219,0
+FSP.US,D,20151023,000000,7.28448,7.34069,7.14492,7.22765,318767.48298764,0
+FSP.US,D,20151026,000000,7.21385,7.23958,7.17104,7.2206,424650.81523373,0
+FSP.US,D,20151027,000000,7.30831,7.30831,7.12614,7.13865,836588.46257801,0
+FSP.US,D,20151028,000000,7.11332,7.22765,6.56095,6.60426,1595588.1433956,0
+FSP.US,D,20151029,000000,6.69872,6.70488,6.58538,6.66128,893503.74872478,0
+FSP.US,D,20151030,000000,7.2206,7.2206,6.54148,6.554,854074.60552002,0
+FSP.US,D,20151102,000000,6.58538,6.64171,6.45974,6.64171,743086.07257966,0
+FSP.US,D,20151103,000000,6.64171,6.64886,6.54148,6.58538,425753.20031758,0
+FSP.US,D,20151104,000000,6.57933,6.60426,6.49807,6.54685,332267.92497349,0
+FSP.US,D,20151105,000000,6.56095,6.62283,6.5094,6.62283,485700.80050323,0
+FSP.US,D,20151106,000000,6.54148,6.57933,6.39099,6.47235,569489.11408686,0
+FSP.US,D,20151109,000000,6.44007,6.48447,6.30309,6.36527,498268.99720355,0
+FSP.US,D,20151110,000000,6.38434,6.47831,6.36527,6.45974,520043.87115673,0
+FSP.US,D,20151111,000000,6.45347,6.48447,6.40302,6.45347,205093.96281565,0
+FSP.US,D,20151112,000000,6.46629,6.46629,6.34649,6.39099,373935.06091014,0
+FSP.US,D,20151113,000000,6.35276,6.42854,6.32743,6.34074,300164.86054062,0
+FSP.US,D,20151116,000000,6.31491,6.37759,6.31491,6.36527,319880.94225955,0
+FSP.US,D,20151117,000000,6.35276,6.44007,6.34649,6.38434,269960.51598734,0
+FSP.US,D,20151118,000000,6.42854,6.44702,6.34649,6.44007,404779.69488199,0
+FSP.US,D,20151119,000000,6.4346,6.50413,6.38434,6.49807,252625.38470065,0
+FSP.US,D,20151120,000000,6.54685,6.60426,6.50413,6.554,434666.9149591,0
+FSP.US,D,20151123,000000,6.54148,6.58538,6.51645,6.54685,307161.73390391,0
+FSP.US,D,20151124,000000,6.51645,6.554,6.44702,6.54685,275047.59528298,0
+FSP.US,D,20151125,000000,6.53542,6.554,6.5094,6.554,254857.33696632,0
+FSP.US,D,20151127,000000,6.54148,6.66753,6.48447,6.66753,189668.62559661,0
+FSP.US,D,20151130,000000,6.66753,6.81862,6.5676,6.58538,648347.40049639,0
+FSP.US,D,20151201,000000,6.62929,6.71054,6.60426,6.65491,309724.90506692,0
+FSP.US,D,20151202,000000,6.56095,6.56095,6.39099,6.39616,685943.26220553,0
+FSP.US,D,20151203,000000,6.42854,6.42854,6.27726,6.27726,593374.12423707,0
+FSP.US,D,20151204,000000,6.30885,6.39099,6.2713,6.28968,384428.35746633,0
+FSP.US,D,20151207,000000,6.30309,6.30309,6.15757,6.22065,495085.67150935,0
+FSP.US,D,20151208,000000,6.20803,6.2582,6.16432,6.1825,390179.88804539,0
+FSP.US,D,20151209,000000,6.17704,6.2582,6.10125,6.14555,341978.98115511,0
+FSP.US,D,20151210,000000,6.19542,6.2582,6.14555,6.16432,502553.70123724,0
+FSP.US,D,20151211,000000,6.05089,6.11982,6.03838,6.08874,806857.28787808,0
+FSP.US,D,20151214,000000,6.10125,6.17049,5.93755,6.00063,720295.39355835,0
+FSP.US,D,20151215,000000,6.00699,6.22065,6.00699,6.22065,583795.95831214,0
+FSP.US,D,20151216,000000,6.22065,6.37759,6.19542,6.37183,670284.36029294,0
+FSP.US,D,20151217,000000,6.37183,6.37183,6.30885,6.34649,561698.92616095,0
+FSP.US,D,20151218,000000,6.35276,6.47235,6.30885,6.45347,2944578.2806266,0
+FSP.US,D,20151221,000000,6.54685,6.54685,6.39099,6.45347,905266.54993005,0
+FSP.US,D,20151222,000000,6.45974,6.5233,6.44007,6.46629,822554.44607669,0
+FSP.US,D,20151223,000000,6.50413,6.50413,6.40302,6.44007,599218.27529807,0
+FSP.US,D,20151224,000000,6.47831,6.50413,6.42854,6.47831,281443.44225808,0
+FSP.US,D,20151228,000000,6.45347,6.554,6.41573,6.554,572843.58632376,0
+FSP.US,D,20151229,000000,6.54685,6.61668,6.51645,6.61668,562283.84463923,0
+FSP.US,D,20151230,000000,6.58538,6.61668,6.51983,6.54685,298419.16580509,0
+FSP.US,D,20151231,000000,6.54685,6.554,6.44007,6.5094,488523.7117134,0
+FSP.US,D,20160104,000000,6.42854,6.46629,6.33398,6.46629,532433.87410377,0
+FSP.US,D,20160105,000000,6.47831,6.61668,6.44007,6.59195,382772.26297963,0
+FSP.US,D,20160106,000000,6.5233,6.64886,6.5233,6.5676,527181.68873164,0
+FSP.US,D,20160107,000000,6.5676,6.5676,6.34649,6.34649,388414.05842249,0
+FSP.US,D,20160108,000000,6.30309,6.38434,6.23992,6.25173,564835.94161418,0
+FSP.US,D,20160111,000000,6.24538,6.47235,6.24538,6.40907,692382.3991885,0
+FSP.US,D,20160112,000000,6.44007,6.56095,6.23992,6.28968,595093.64361901,0
+FSP.US,D,20160113,000000,6.28968,6.34649,6.14555,6.19542,444750.46655718,0
+FSP.US,D,20160114,000000,6.21399,6.34649,6.14555,6.33398,761629.29710892,0
+FSP.US,D,20160115,000000,6.227,6.2713,6.13264,6.24538,734552.90730955,0
+FSP.US,D,20160119,000000,6.1825,6.27726,5.9755,6.19542,610825.03112616,0
+FSP.US,D,20160120,000000,6.11227,6.1378,5.81081,6.01593,746795.92557875,0
+FSP.US,D,20160121,000000,6.04781,6.14426,5.93229,5.95206,509186.13313902,0
+FSP.US,D,20160122,000000,5.97719,6.13135,5.95811,6.08655,721113.8767302,0
+FSP.US,D,20160125,000000,6.08655,6.12509,5.96458,6.00311,527361.89597367,0
+FSP.US,D,20160126,000000,6.02864,6.21478,6.00311,6.21478,542994.62253267,0
+FSP.US,D,20160127,000000,6.1825,6.19542,5.99696,6.02228,391158.44357188,0
+FSP.US,D,20160128,000000,6.06728,6.12509,6.02228,6.06728,386149.89033701,0
+FSP.US,D,20160129,000000,6.08655,6.25958,6.06092,6.25958,886136.39343377,0
+FSP.US,D,20160201,000000,6.19542,6.21478,5.91322,6.15697,421931.59869355,0
+FSP.US,D,20160202,000000,6.11227,6.11227,5.98713,6.08009,450245.27732219,0
+FSP.US,D,20160203,000000,6.10562,6.20803,5.97113,6.02864,468310.29827626,0
+FSP.US,D,20160204,000000,6.02228,6.05427,5.97113,5.98394,447313.63772019,0
+FSP.US,D,20160205,000000,5.96458,5.9901,5.87488,5.87488,613032.82152698,0
+FSP.US,D,20160208,000000,5.84915,5.92603,5.69529,5.88769,518282.06851129,0
+FSP.US,D,20160209,000000,5.80425,5.87488,5.63103,5.66311,657178.56209966,0
+FSP.US,D,20160210,000000,5.68258,5.82839,5.66966,5.72717,764736.11023109,0
+FSP.US,D,20160211,000000,5.68883,5.70791,5.57977,5.65039,325614.35143997,0
+FSP.US,D,20160212,000000,5.67601,5.72717,5.5607,5.65039,473200.05567561,0
+FSP.US,D,20160216,000000,5.65039,5.7979,5.61195,5.75956,547198.78701685,0
+FSP.US,D,20160217,000000,5.84915,6.04136,5.61195,5.93905,771342.36677928,0
+FSP.US,D,20160218,000000,5.93229,5.93229,5.7529,5.88769,744926.40128586,0
+FSP.US,D,20160219,000000,5.88103,5.95811,5.83644,5.88103,717864.10590765,0
+FSP.US,D,20160222,000000,5.91322,6.01593,5.9006,5.95206,459059.32427119,0
+FSP.US,D,20160223,000000,5.9453,5.97719,5.84915,5.93229,457689.14518523,0
+FSP.US,D,20160224,000000,5.8554,5.9901,5.79164,5.9901,597963.87181452,0
+FSP.US,D,20160225,000000,6.02864,6.18935,6.00311,6.17654,482685.60111862,0
+FSP.US,D,20160226,000000,6.2726,6.29156,6.04136,6.06728,416182.08160322,0
+FSP.US,D,20160229,000000,6.07374,6.1825,6.04136,6.09946,714961.66189235,0
+FSP.US,D,20160301,000000,6.14426,6.16343,6.08009,6.1378,441798.6920678,0
+FSP.US,D,20160302,000000,6.05427,6.29156,6.03509,6.21478,486153.8354692,0
+FSP.US,D,20160303,000000,6.25313,6.29843,6.15697,6.28501,551979.81602438,0
+FSP.US,D,20160304,000000,6.25313,6.32355,6.2276,6.32355,554589.29742835,0
+FSP.US,D,20160307,000000,6.30488,6.41971,6.28183,6.41971,687880.23837114,0
+FSP.US,D,20160308,000000,6.37511,6.41971,6.34322,6.36844,595804.4051434,0
+FSP.US,D,20160309,000000,6.39437,6.48397,6.31988,6.35583,410171.81772138,0
+FSP.US,D,20160310,000000,6.40034,6.40034,6.17654,6.2276,312241.76598897,0
+FSP.US,D,20160311,000000,6.31084,6.38831,6.26604,6.38831,504017.5075495,0
+FSP.US,D,20160314,000000,6.38831,6.43262,6.33001,6.38831,255248.96052579,0
+FSP.US,D,20160315,000000,6.35583,6.36844,6.27915,6.33666,285489.54787636,0
+FSP.US,D,20160316,000000,6.34968,6.42924,6.30488,6.38831,319386.63077446,0
+FSP.US,D,20160317,000000,6.45239,6.5676,6.39437,6.5676,515443.04939123,0
+FSP.US,D,20160318,000000,6.60645,6.60645,6.5094,6.56155,854496.43141055,0
+FSP.US,D,20160321,000000,6.5546,6.62521,6.51645,6.5676,519101.55842751,0
+FSP.US,D,20160322,000000,6.59959,6.59959,6.47772,6.59303,285741.23396857,0
+FSP.US,D,20160323,000000,6.5546,6.59303,6.41394,6.42666,458251.9152874,0
+FSP.US,D,20160324,000000,6.39437,6.45904,6.29843,6.45239,315117.02790631,0
+FSP.US,D,20160328,000000,6.44562,6.5546,6.44562,6.54764,271251.16226816,0
+FSP.US,D,20160329,000000,6.5233,6.99781,6.51645,6.72832,1012146.5591013,0
+FSP.US,D,20160330,000000,6.72117,6.86282,6.70219,6.76647,636876.55515807,0
+FSP.US,D,20160331,000000,6.78544,6.83699,6.75316,6.80431,603686.20680687,0
+FSP.US,D,20160401,000000,6.77898,6.849,6.75316,6.77898,479122.73279737,0
+FSP.US,D,20160404,000000,6.77272,6.87553,6.77272,6.86282,451277.19030023,0
+FSP.US,D,20160405,000000,6.83043,6.85616,6.79259,6.81822,432800.41089931,0
+FSP.US,D,20160406,000000,6.78544,6.849,6.77898,6.83699,298976.90218542,0
+FSP.US,D,20160407,000000,6.78544,6.82427,6.61876,6.66336,857517.67126137,0
+FSP.US,D,20160408,000000,6.69584,6.77898,6.67647,6.73409,227541.34200718,0
+FSP.US,D,20160411,000000,6.74729,6.85616,6.74729,6.75941,398716.0735486,0
+FSP.US,D,20160412,000000,6.80431,7.00336,6.78544,6.87553,329702.74032174,0
+FSP.US,D,20160413,000000,6.90801,6.97804,6.85616,6.90801,360310.78936693,0
+FSP.US,D,20160414,000000,6.91367,6.9534,6.85616,6.94615,298977.90892978,0
+FSP.US,D,20160415,000000,6.91367,7.10707,6.8945,7.06852,381243.0182834,0
+FSP.US,D,20160418,000000,7.02323,7.09982,6.98459,7.087,267798.02908312,0
+FSP.US,D,20160419,000000,7.1314,7.16517,7.05442,7.12544,526737.71446499,0
+FSP.US,D,20160420,000000,7.15892,7.15892,7.02124,7.02124,282612.27247027,0
+FSP.US,D,20160421,000000,6.9683,7.04091,6.89718,6.98876,559908.93467319,0
+FSP.US,D,20160422,000000,7.04697,7.10607,7.00704,7.07299,423838.37252809,0
+FSP.US,D,20160425,000000,7.07299,7.13815,7.02771,7.1314,468491.51226265,0
+FSP.US,D,20160426,000000,7.1314,7.31456,7.07975,7.31456,626959.11638085,0
+FSP.US,D,20160427,000000,7.47817,7.47817,6.85139,7.02124,645950.34215423,0
+FSP.US,D,20160428,000000,7.00128,7.07975,6.92976,6.95588,367248.26481245,0
+FSP.US,D,20160429,000000,6.91665,6.9683,6.84414,6.92976,367268.39969983,0
+FSP.US,D,20160502,000000,6.96115,7.15227,6.89003,7.15227,467597.52326314,0
+FSP.US,D,20160503,000000,7.07299,7.12544,7.01439,7.09882,219807.53176592,0
+FSP.US,D,20160504,000000,7.08621,7.22765,7.06704,7.17104,330848.41541346,0
+FSP.US,D,20160505,000000,7.15892,7.21007,7.1314,7.13815,201856.27292553,0
+FSP.US,D,20160506,000000,7.15892,7.27613,7.11859,7.27613,432962.49674269,0
+FSP.US,D,20160509,000000,7.25546,7.40635,7.25546,7.39384,213755.99136495,0
+FSP.US,D,20160510,000000,7.43883,7.43883,7.32679,7.37973,204731.53484287,0
+FSP.US,D,20160511,000000,7.37973,7.37973,7.26153,7.30771,269330.29401245,0
+FSP.US,D,20160512,000000,7.37287,7.38907,7.27613,7.33453,299968.5453887,0
+FSP.US,D,20160513,000000,7.34834,7.35371,7.23133,7.27613,477370.99759562,0
+FSP.US,D,20160516,000000,7.31456,7.37287,7.25546,7.30076,253240.50551001,0
+FSP.US,D,20160517,000000,7.30771,7.30771,7.03416,7.08621,472487.28066249,0
+FSP.US,D,20160518,000000,7.11859,7.12544,6.90373,6.98876,255794.6159737,0
+FSP.US,D,20160519,000000,6.92976,6.98161,6.8649,6.94973,218963.87998485,0
+FSP.US,D,20160520,000000,6.94973,7.11253,6.92976,7.09882,422151.06896595,0
+FSP.US,D,20160523,000000,7.1314,7.14492,7.02482,7.05293,357421.43302842,0
+FSP.US,D,20160524,000000,7.11253,7.32162,7.11253,7.32162,405473.3417521,0
+FSP.US,D,20160525,000000,7.34149,7.36046,7.19735,7.23133,274722.41685185,0
+FSP.US,D,20160526,000000,7.26928,7.34834,7.23351,7.32679,192499.59076172,0
+FSP.US,D,20160527,000000,7.35371,7.4721,7.34666,7.4721,279631.30239421,0
+FSP.US,D,20160531,000000,7.4133,7.48382,7.36046,7.44419,531520.75696125,0
+FSP.US,D,20160601,000000,7.37973,7.55068,7.37973,7.55068,314673.05363965,0
+FSP.US,D,20160602,000000,7.52952,7.56905,7.49724,7.56905,253274.73481854,0
+FSP.US,D,20160603,000000,7.66878,7.68636,7.5619,7.66063,351483.65474113,0
+FSP.US,D,20160606,000000,7.64693,7.72004,7.5619,7.62855,323904.89950172,0
+FSP.US,D,20160607,000000,7.66878,7.72004,7.64226,7.68636,240617.94461376,0
+FSP.US,D,20160608,000000,7.70712,7.8294,7.68636,7.82294,277138.60333701,0
+FSP.US,D,20160609,000000,7.80487,7.97998,7.79175,7.97998,404379.0106232,0
+FSP.US,D,20160610,000000,8.02567,8.03819,7.89535,7.89535,459675.45182491,0
+FSP.US,D,20160613,000000,7.92843,7.96598,7.8294,7.8873,312080.68688995,0
+FSP.US,D,20160614,000000,7.89535,7.91512,7.76394,7.79175,336057.31077773,0
+FSP.US,D,20160615,000000,7.79175,7.86277,7.77884,7.80973,362331.32531515,0
+FSP.US,D,20160616,000000,7.7991,7.85045,7.74596,7.82294,426667.32420447,0
+FSP.US,D,20160617,000000,7.8433,7.8433,7.73205,7.76394,1079152.4440567,0
+FSP.US,D,20160620,000000,7.7991,7.91512,7.78519,7.7991,538941.46970381,0
+FSP.US,D,20160621,000000,7.7991,7.85045,7.76394,7.76394,292647.50033865,0
+FSP.US,D,20160622,000000,7.75232,7.80487,7.69212,7.75232,421565.14374329,0
+FSP.US,D,20160623,000000,7.81549,7.8294,7.77884,7.8294,320342.03118047,0
+FSP.US,D,20160624,000000,7.52375,7.79175,7.50518,7.60004,2281113.6066881,0
+FSP.US,D,20160627,000000,7.52375,7.60004,7.46217,7.54362,632595.87810186,0
+FSP.US,D,20160628,000000,7.60004,7.83665,7.43187,7.80973,707756.39244472,0
+FSP.US,D,20160629,000000,7.8873,7.96001,7.84012,7.95426,327138.56241436,0
+FSP.US,D,20160630,000000,7.95426,8.02061,7.82294,8.00829,715524.43199452,0
+FSP.US,D,20160701,000000,8.00829,8.03819,7.92843,7.94839,310917.89714397,0
+FSP.US,D,20160705,000000,8.00829,8.0514,7.94839,7.99994,456420.64728052,0
+FSP.US,D,20160706,000000,7.97998,8.0514,7.92178,7.98763,343302.8500001,0
+FSP.US,D,20160707,000000,7.97333,7.99329,7.80487,7.8433,432402.74687363,0
+FSP.US,D,20160708,000000,7.90191,7.99994,7.86118,7.99994,605218.47173621,0
+FSP.US,D,20160711,000000,8.00829,8.14467,7.94839,8.14467,318743.32112279,0
+FSP.US,D,20160712,000000,8.11676,8.22105,8.09034,8.15152,536036.0054554,0
+FSP.US,D,20160713,000000,8.19493,8.20328,8.08527,8.18212,573133.52870198,0
+FSP.US,D,20160714,000000,8.16841,8.18897,8.0514,8.05806,305237.84541509,0
+FSP.US,D,20160715,000000,8.10484,8.16345,7.97333,8.11676,345797.56254605,0
+FSP.US,D,20160718,000000,8.15748,8.22105,8.14467,8.20328,317196.96177228,0
+FSP.US,D,20160719,000000,8.2289,8.26645,8.15152,8.18212,474531.97847556,0
+FSP.US,D,20160720,000000,8.18212,8.26813,8.15073,8.26813,349652.38673424,0
+FSP.US,D,20160721,000000,8.27509,8.36956,8.23476,8.34889,376106.60851368,0
+FSP.US,D,20160722,000000,8.42746,8.43978,8.23476,8.23476,550989.17956546,0
+FSP.US,D,20160725,000000,8.24211,8.32803,8.20328,8.23476,314642.8513086,0
+FSP.US,D,20160726,000000,8.28194,8.33499,8.16345,8.19493,367909.69586276,0
+FSP.US,D,20160727,000000,8.21688,8.24211,7.93756,8.07077,453239.33507505,0
+FSP.US,D,20160728,000000,8.07762,8.28194,8.07077,8.23476,195148.33519608,0
+FSP.US,D,20160729,000000,8.42041,8.7327,8.38684,8.49441,1041697.5265591,0
+FSP.US,D,20160801,000000,8.37989,8.56761,8.36786,8.56126,546945.08743592,0
+FSP.US,D,20160802,000000,8.5406,8.56761,8.41604,8.4362,408781.50374805,0
+FSP.US,D,20160803,000000,8.42041,8.50157,8.31492,8.46004,319071.51978702,0
+FSP.US,D,20160804,000000,8.48825,8.52719,8.42041,8.46004,172057.64635288,0
+FSP.US,D,20160805,000000,8.4804,8.555,8.38684,8.48825,586396.37901679,0
+FSP.US,D,20160808,000000,8.48825,8.57298,8.4671,8.56126,283126.71884274,0
+FSP.US,D,20160809,000000,8.57914,8.68154,8.48825,8.65811,415515.61683107,0
+FSP.US,D,20160810,000000,8.65811,8.71899,8.63397,8.71354,435222.63785069,0
+FSP.US,D,20160811,000000,8.18212,8.51467,8.14377,8.22195,9296400.3244801,0
+FSP.US,D,20160812,000000,8.20328,8.40809,8.20328,8.30191,1837023.5644369,0
+FSP.US,D,20160815,000000,8.33499,8.42041,8.21688,8.23476,2223447.2892422,0
+FSP.US,D,20160816,000000,8.21688,8.40809,8.21003,8.30191,971750.94130243,0
+FSP.US,D,20160817,000000,8.28194,8.32098,8.2289,8.26298,803276.29815819,0
+FSP.US,D,20160818,000000,8.23476,8.34889,8.23476,8.32803,818437.86835259,0
+FSP.US,D,20160819,000000,8.34194,8.37362,8.26298,8.2881,2137726.0264704,0
+FSP.US,D,20160822,000000,8.34889,8.36956,8.26298,8.29585,501388.89800252,0
+FSP.US,D,20160823,000000,8.31492,8.42746,8.31492,8.42746,522802.35072729,0
+FSP.US,D,20160824,000000,8.40014,8.42041,8.27509,8.37362,356434.82354697,0
+FSP.US,D,20160825,000000,8.32803,8.47514,8.32803,8.46004,570955.94063223,0
+FSP.US,D,20160826,000000,8.4804,8.50772,8.27509,8.30886,394898.49890204,0
+FSP.US,D,20160829,000000,8.30886,8.44693,8.29585,8.37989,341801.79414621,0
+FSP.US,D,20160830,000000,8.41604,8.42041,8.28194,8.37362,390248.34666247,0
+FSP.US,D,20160831,000000,8.38684,8.39577,8.14377,8.32098,1425088.9373257,0
+FSP.US,D,20160901,000000,8.37989,8.4362,8.29585,8.40014,518372.67550449,0
+FSP.US,D,20160902,000000,8.4362,8.65006,8.37362,8.51298,675788.23175727,0
+FSP.US,D,20160906,000000,8.51905,8.59901,8.46004,8.57298,583169.76331473,0
+FSP.US,D,20160907,000000,8.54775,8.67519,8.49441,8.67519,693336.79285014,0
+FSP.US,D,20160908,000000,8.63397,8.63933,8.555,8.5855,551660.67805945,0
+FSP.US,D,20160909,000000,8.52719,8.52719,8.15073,8.15073,504960.82702309,0
+FSP.US,D,20160912,000000,8.12858,8.32803,8.03561,8.32098,814054.50337076,0
+FSP.US,D,20160913,000000,8.25602,8.26298,8.07077,8.12182,584575.1784536,0
+FSP.US,D,20160914,000000,8.16841,8.23476,8.10315,8.14377,751381.64617872,0
+FSP.US,D,20160915,000000,8.16841,8.2289,8.1106,8.18212,513219.15108051,0
+FSP.US,D,20160916,000000,8.20328,8.21688,8.12858,8.19493,1243115.8656842,0
+FSP.US,D,20160919,000000,8.19493,8.31492,8.18897,8.2881,750611.48673657,0
+FSP.US,D,20160920,000000,8.38684,8.38684,8.20328,8.24211,526110.51272322,0
+FSP.US,D,20160921,000000,8.30886,8.41604,8.1106,8.41604,400870.50649787,0
+FSP.US,D,20160922,000000,8.54775,8.65811,8.49441,8.65811,775245.51469719,0
+FSP.US,D,20160923,000000,8.61321,8.66704,8.49441,8.63933,313425.69736669,0
+FSP.US,D,20160926,000000,8.42746,8.66704,8.42746,8.56126,388011.36067496,0
+FSP.US,D,20160927,000000,8.37989,8.57298,8.34889,8.37362,442467.1703287,0
+FSP.US,D,20160928,000000,8.2289,8.47514,8.2289,8.47514,371473.57092838,0
+FSP.US,D,20160929,000000,8.28194,8.43978,8.25602,8.34889,287191.95260403,0
+FSP.US,D,20160930,000000,8.42746,8.46004,8.26298,8.34889,530072.05181452,0
+FSP.US,D,20161003,000000,8.26813,8.2881,8.07762,8.10315,421094.99412306,0
+FSP.US,D,20161004,000000,8.11577,8.11577,7.88413,7.95178,389430.87023499,0
+FSP.US,D,20161005,000000,7.96916,7.96916,7.71934,7.7394,372072.58382782,0
+FSP.US,D,20161006,000000,7.69927,7.80565,7.62616,7.77944,441078.8698441,0
+FSP.US,D,20161007,000000,7.85125,7.87827,7.63253,7.68477,388615.40729625,0
+FSP.US,D,20161010,000000,7.72569,7.83843,7.71934,7.81708,307234.21949846,0
+FSP.US,D,20161011,000000,7.80565,7.81708,7.58018,7.61276,770345.68985415,0
+FSP.US,D,20161012,000000,7.60481,7.81708,7.60481,7.7991,265574.13077239,0
+FSP.US,D,20161013,000000,7.81062,7.93756,7.80565,7.85125,711660.547107,0
+FSP.US,D,20161014,000000,7.86535,7.93756,7.80327,7.87827,364041.78399776,0
+FSP.US,D,20161017,000000,7.95178,7.9627,7.88413,7.9034,285934.52888737,0
+FSP.US,D,20161018,000000,7.96916,7.99399,7.88413,7.94442,371846.06634484,0
+FSP.US,D,20161019,000000,7.93756,8.04554,7.91681,7.97829,499699.58095165,0
+FSP.US,D,20161020,000000,7.94442,7.97005,7.8286,7.95753,470736.55220512,0
+FSP.US,D,20161021,000000,7.8433,7.97005,7.8433,7.87668,420691.28963116,0
+FSP.US,D,20161024,000000,7.87668,8.06481,7.77625,8.05806,448956.6445301,0
+FSP.US,D,20161025,000000,8.2144,8.2144,7.932,8.01902,401373.87868228,0
+FSP.US,D,20161026,000000,7.91025,7.91025,7.49952,7.59915,675268.75166296,0
+FSP.US,D,20161027,000000,7.58813,7.62796,7.4735,7.47896,412390.68231026,0
+FSP.US,D,20161028,000000,7.49177,7.57074,7.46684,7.53955,517833.0605228,0
+FSP.US,D,20161031,000000,7.56667,7.79672,7.52773,7.78937,628469.23293408,0
+FSP.US,D,20161101,000000,7.59915,7.74259,7.45989,7.50737,818827.47842332,0
+FSP.US,D,20161102,000000,7.49952,7.63411,7.40556,7.43237,449952.31471086,0
+FSP.US,D,20161103,000000,7.43237,7.57392,7.25626,7.29758,390084.24733035,0
+FSP.US,D,20161104,000000,7.32371,7.41867,7.20322,7.35231,438198.57420491,0
+FSP.US,D,20161107,000000,7.4735,7.55952,7.39304,7.53955,468555.94390225,0
+FSP.US,D,20161108,000000,7.52634,7.6063,7.52078,7.58813,260091.40093981,0
+FSP.US,D,20161109,000000,7.25626,7.62796,7.24335,7.62796,527227.99897261,0
+FSP.US,D,20161110,000000,7.66878,7.72172,7.33066,7.55415,724153.23797966,0
+FSP.US,D,20161111,000000,7.5476,7.85632,7.5476,7.82205,957237.71448155,0
+FSP.US,D,20161114,000000,7.80893,8.0514,7.78291,8.03729,807030.44790951,0
+FSP.US,D,20161115,000000,7.88333,8.07345,7.78291,7.9028,547093.07885813,0
+FSP.US,D,20161116,000000,8.0514,8.0514,7.78291,7.92436,405555.89479035,0
+FSP.US,D,20161117,000000,7.78291,8.05806,7.77625,8.01902,369624.18152286,0
+FSP.US,D,20161118,000000,7.87668,8.24638,7.87668,8.23993,1112867.306224,0
+FSP.US,D,20161121,000000,8.23298,8.37362,8.19215,8.34889,664851.9676788,0
+FSP.US,D,20161122,000000,8.42915,8.63109,8.32714,8.61063,777950.6368162,0
+FSP.US,D,20161123,000000,8.50325,8.52183,8.35564,8.39577,521421.09745327,0
+FSP.US,D,20161125,000000,8.42915,8.55133,8.41674,8.50325,393382.3418826,0
+FSP.US,D,20161128,000000,8.51467,8.5711,8.4214,8.4214,704150.23411561,0
+FSP.US,D,20161129,000000,8.49093,8.63109,8.44762,8.58986,664287.18408789,0
+FSP.US,D,20161130,000000,8.53613,8.61858,8.31413,8.46183,933020.47868963,0
+FSP.US,D,20161201,000000,8.38773,8.50325,8.30191,8.34194,524718.18526114,0
+FSP.US,D,20161202,000000,8.42915,8.53613,8.2144,8.24638,542435.87940798,0
+FSP.US,D,20161205,000000,8.23993,8.34889,8.17953,8.33399,681034.37666317,0
+FSP.US,D,20161206,000000,8.26208,8.45478,8.26208,8.4371,882466.81020943,0
+FSP.US,D,20161207,000000,8.44157,8.63834,8.41674,8.62671,765977.42603784,0
+FSP.US,D,20161208,000000,8.58986,8.68522,8.4962,8.68522,929272.36940452,0
+FSP.US,D,20161209,000000,8.51467,8.75644,8.51467,8.7327,945530.28421656,0
+FSP.US,D,20161212,000000,8.69714,8.78376,8.63834,8.71164,884723.93108432,0
+FSP.US,D,20161213,000000,8.57656,8.75098,8.52183,8.55768,622434.80718737,0
+FSP.US,D,20161214,000000,8.54428,8.5711,8.30886,8.33399,856814.96369194,0
+FSP.US,D,20161215,000000,8.34889,8.55768,8.32714,8.44762,1499976.6239445,0
+FSP.US,D,20161216,000000,8.51467,8.7473,8.46183,8.66446,4759796.7687792,0
+FSP.US,D,20161219,000000,8.62671,8.72545,8.55133,8.7181,875471.95033488,0
+FSP.US,D,20161220,000000,8.75098,8.85408,8.64837,8.71164,654906.34005923,0
+FSP.US,D,20161221,000000,8.69069,8.75644,8.4962,8.4962,950527.76326338,0
+FSP.US,D,20161222,000000,8.52183,8.5998,8.47594,8.47594,682875.71211375,0
+FSP.US,D,20161223,000000,8.32019,8.53613,8.32019,8.48299,594964.7803398,0
+FSP.US,D,20161227,000000,8.50941,8.52183,8.4371,8.46183,399233.54015418,0
+FSP.US,D,20161228,000000,8.44762,8.52183,8.35564,8.50325,823981.0028473,0
+FSP.US,D,20161229,000000,8.51467,8.67966,8.50941,8.61063,891265.7559929,0
+FSP.US,D,20161230,000000,8.63109,8.74919,8.58986,8.72545,841738.96676889,0
+FSP.US,D,20170103,000000,8.60248,8.80482,8.60248,8.76558,740852.10682525,0
+FSP.US,D,20170104,000000,8.81852,8.93355,8.77194,8.92719,831235.60276901,0
+FSP.US,D,20170105,000000,8.91984,8.92719,8.7929,8.85408,544022.50853323,0
+FSP.US,D,20170106,000000,8.66446,8.85955,8.66446,8.7473,1278563.3349103,0
+FSP.US,D,20170109,000000,8.7181,8.72545,8.53613,8.53613,721702.82218596,0
+FSP.US,D,20170110,000000,8.55768,8.68522,8.54428,8.67966,487531.06176574,0
+FSP.US,D,20170111,000000,8.69714,8.69714,8.60248,8.67966,567276.2899642,0
+FSP.US,D,20170112,000000,8.50325,8.72545,8.50325,8.69714,432654.43296583,0
+FSP.US,D,20170113,000000,8.55768,8.77929,8.55768,8.67966,360807.11434075,0
+FSP.US,D,20170117,000000,8.91984,8.91984,8.66446,8.69714,470272.44305109,0
+FSP.US,D,20170118,000000,8.53255,8.80204,8.53255,8.76558,419562.72919372,0
+FSP.US,D,20170119,000000,8.7473,8.75187,8.65453,8.7473,473356.10105278,0
+FSP.US,D,20170120,000000,8.7327,8.85319,8.7327,8.78107,632375.40108509,0
+FSP.US,D,20170123,000000,8.80204,8.84962,8.77372,8.82757,427063.98148578,0
+FSP.US,D,20170124,000000,8.84962,8.91706,8.79747,8.86878,473415.49897054,0
+FSP.US,D,20170125,000000,8.90345,8.95639,8.76558,8.8814,385833.7726052,0
+FSP.US,D,20170126,000000,8.87593,8.90345,8.84127,8.85597,267868.50118893,0
+FSP.US,D,20170127,000000,8.86143,8.86143,8.71622,8.79479,383748.80501738,0
+FSP.US,D,20170130,000000,8.74005,8.75187,8.66347,8.67966,423843.40624994,0
+FSP.US,D,20170131,000000,8.67966,8.81395,8.66347,8.71164,624260.03472804,0
+FSP.US,D,20170201,000000,8.72545,8.80204,8.49352,8.51905,430218.11159329,0
+FSP.US,D,20170202,000000,8.52719,8.63109,8.44425,8.56931,318962.79139519,0
+FSP.US,D,20170203,000000,8.66347,8.78107,8.53255,8.54865,593430.50192172,0
+FSP.US,D,20170206,000000,8.51905,8.54865,8.50067,8.51905,491349.64315667,0
+FSP.US,D,20170207,000000,8.52719,8.58013,8.47942,8.51905,602419.7223909,0
+FSP.US,D,20170208,000000,8.51298,8.5415,8.41862,8.45756,418814.71812768,0
+FSP.US,D,20170209,000000,8.51905,8.53255,8.45756,8.47942,317761.74536319,0
+FSP.US,D,20170210,000000,8.51298,8.5415,8.4653,8.5415,615283.90193566,0
+FSP.US,D,20170213,000000,8.53255,8.57835,8.49352,8.5559,321776.64190604,0
+FSP.US,D,20170214,000000,8.47325,8.47942,8.36349,8.4505,383846.45922116,0
+FSP.US,D,20170215,000000,8.28721,8.39826,8.07662,8.1855,732700.49767093,0
+FSP.US,D,20170216,000000,8.1855,8.38247,8.1855,8.30886,662017.98228057,0
+FSP.US,D,20170217,000000,8.36349,8.38684,8.26555,8.37144,673284.45851202,0
+FSP.US,D,20170221,000000,8.36349,8.50067,8.34194,8.47325,440428.51298184,0
+FSP.US,D,20170222,000000,8.39826,8.70439,8.35654,8.45756,408577.13464117,0
+FSP.US,D,20170223,000000,8.50772,8.53255,8.38247,8.53255,413301.78596403,0
+FSP.US,D,20170224,000000,8.50772,8.56225,8.45756,8.53255,421044.65690462,0
+FSP.US,D,20170227,000000,8.52719,8.65453,8.50067,8.62493,610707.24203501,0
+FSP.US,D,20170228,000000,8.77372,8.77372,8.43272,8.4653,627574.23719019,0
+FSP.US,D,20170301,000000,8.63109,8.63109,8.38247,8.53255,543537.25774746,0
+FSP.US,D,20170302,000000,8.49352,8.57378,8.44425,8.56931,410523.17150609,0
+FSP.US,D,20170303,000000,8.50067,8.56931,8.37541,8.51905,456320.979588,0
+FSP.US,D,20170306,000000,8.43899,8.50067,8.39051,8.47942,649651.13445401,0
+FSP.US,D,20170307,000000,8.47942,8.53255,8.40382,8.43272,342060.52744899,0
+FSP.US,D,20170308,000000,8.39051,8.39826,8.12272,8.13782,366758.9870492,0
+FSP.US,D,20170309,000000,8.13027,8.22711,7.89446,7.91263,614648.64623894,0
+FSP.US,D,20170310,000000,7.9476,8.01574,7.79672,7.87827,496731.69855237,0
+FSP.US,D,20170313,000000,7.89853,7.96001,7.81549,7.86535,351144.38188883,0
+FSP.US,D,20170314,000000,7.83665,7.89068,7.65984,7.8294,518698.86067998,0
+FSP.US,D,20170315,000000,7.8727,8.00908,7.8294,7.9327,451956.74274918,0
+FSP.US,D,20170316,000000,7.79672,8.11577,7.79672,8.00154,541099.92963056,0
+FSP.US,D,20170317,000000,7.98763,8.23993,7.98763,8.17864,1495983.8757778,0
+FSP.US,D,20170320,000000,8.15917,8.1991,8.08447,8.09629,593020.75696361,0
+FSP.US,D,20170321,000000,8.14567,8.15322,7.99488,8.04226,512493.28839059,0
+FSP.US,D,20170322,000000,8.01574,8.06977,7.85125,7.96598,836254.22344757,0
+FSP.US,D,20170323,000000,7.9476,8.16513,7.9476,8.13027,409152.99242014,0
+FSP.US,D,20170324,000000,8.13782,8.19135,8.08954,8.08954,423479.97153279,0
+FSP.US,D,20170327,000000,8.1991,8.1991,7.97333,7.98763,336074.42543199,0
+FSP.US,D,20170328,000000,8.12272,8.12272,7.88641,8.04226,497333.73168492,0
+FSP.US,D,20170329,000000,8.0215,8.10394,7.97909,8.09629,325903.28707383,0
+FSP.US,D,20170330,000000,8.08954,8.17864,8.04226,8.1702,342597.12219756,0
+FSP.US,D,20170331,000000,8.15322,8.31492,8.15322,8.29506,757234.85793903,0
+FSP.US,D,20170403,000000,8.26724,8.27509,8.11159,8.11577,517612.58350603,0
+FSP.US,D,20170404,000000,8.11159,8.17864,8.06977,8.13782,627269.19364645,0
+FSP.US,D,20170405,000000,8.16513,8.29943,8.13782,8.15917,465401.81379475,0
+FSP.US,D,20170406,000000,8.13782,8.30886,8.11159,8.26724,498827.74032825,0
+FSP.US,D,20170407,000000,8.26724,8.42389,8.26724,8.38247,865286.71755555,0
+FSP.US,D,20170410,000000,8.39051,8.41604,8.30886,8.38247,397058.97231753,0
+FSP.US,D,20170411,000000,8.38247,8.5415,8.37144,8.53255,378990.93113035,0
+FSP.US,D,20170412,000000,8.50067,8.5415,8.47325,8.52719,300785.01507181,0
+FSP.US,D,20170413,000000,8.50067,8.56931,8.4653,8.49352,313186.09220691,0
+FSP.US,D,20170417,000000,8.48657,8.60884,8.48657,8.60884,277344.98593261,0
+FSP.US,D,20170418,000000,8.57378,8.68522,8.57378,8.67161,336478.12992389,0
+FSP.US,D,20170419,000000,8.71899,8.78932,8.60059,8.61599,616380.24655331,0
+FSP.US,D,20170420,000000,8.60059,8.61241,8.47067,8.53077,530229.10393606,0
+FSP.US,D,20170421,000000,8.51656,8.60785,8.47067,8.51656,439602.98259942,0
+FSP.US,D,20170424,000000,8.57914,8.59364,8.34442,8.40014,563829.19724537,0
+FSP.US,D,20170425,000000,8.42041,8.5103,8.40809,8.42041,650862.24792969,0
+FSP.US,D,20170426,000000,8.44067,8.63744,8.36617,8.47683,705319.06432781,0
+FSP.US,D,20170427,000000,8.5103,8.51656,8.4371,8.44762,452693.67962716,0
+FSP.US,D,20170428,000000,8.46183,8.46183,8.30369,8.41514,558695.80770876,0
+FSP.US,D,20170501,000000,8.42835,8.4371,8.32277,8.42041,380701.38981297,0
+FSP.US,D,20170502,000000,8.42835,8.46183,8.22026,8.24728,498278.05790287,0
+FSP.US,D,20170503,000000,8.22026,8.22026,8.00571,8.11,679515.19941063,0
+FSP.US,D,20170504,000000,6.75673,7.98326,6.75673,7.83098,933437.27085832,0
+FSP.US,D,20170505,000000,8.01236,8.01236,7.77625,7.83843,552903.00061058,0
+FSP.US,D,20170508,000000,7.85969,7.89267,7.6511,7.68477,695920.09890053,0
+FSP.US,D,20170509,000000,7.52545,7.72092,7.52545,7.61673,549084.41921966,0
+FSP.US,D,20170510,000000,7.61673,7.70712,7.58256,7.61673,417991.20123399,0
+FSP.US,D,20170511,000000,7.61673,7.66541,7.46605,7.5476,511781.52012183,0
+FSP.US,D,20170512,000000,7.65825,7.67176,7.46435,7.46435,541452.29015964,0
+FSP.US,D,20170515,000000,7.46435,7.62309,7.4427,7.60163,596227.2377783,0
+FSP.US,D,20170516,000000,7.59538,7.67176,7.52545,7.62309,905465.88531508,0
+FSP.US,D,20170517,000000,7.42164,7.67176,7.42164,7.62309,727617.44535277,0
+FSP.US,D,20170518,000000,7.59538,7.85224,7.5326,7.83843,693080.07303609,0
+FSP.US,D,20170519,000000,7.8742,7.90767,7.80973,7.83843,654073.76246623,0
+FSP.US,D,20170522,000000,7.85969,7.95584,7.80487,7.93508,473555.43643781,0
+FSP.US,D,20170523,000000,7.96916,7.99746,7.92178,7.9618,332792.43878965,0
+FSP.US,D,20170524,000000,7.95098,8.05974,7.92178,7.93508,323337.0956777,0
+FSP.US,D,20170525,000000,7.96916,7.99081,7.88562,7.93508,232068.67143376,0
+FSP.US,D,20170526,000000,7.92178,7.92178,7.8424,7.88562,231849.20116135,0
+FSP.US,D,20170530,000000,7.85224,7.89267,7.77625,7.77625,280605.83094321,0
+FSP.US,D,20170531,000000,7.80973,7.83098,7.72649,7.80487,603014.70831288,0
+FSP.US,D,20170601,000000,7.7539,7.99746,7.7539,7.97749,606728.58828944,0
+FSP.US,D,20170602,000000,7.8742,8.27509,7.8742,8.22711,988197.11731145,0
+FSP.US,D,20170605,000000,8.04732,8.23298,8.04732,8.11497,368212.72591778,0
+FSP.US,D,20170606,000000,8.12093,8.15242,7.99746,8.03898,377828.14138436,0
+FSP.US,D,20170607,000000,7.86695,8.05974,7.86695,8.04732,456947.17458541,0
+FSP.US,D,20170608,000000,8.02478,8.15828,7.95584,8.12858,370188.96511377,0
+FSP.US,D,20170609,000000,7.97749,8.14467,7.95098,7.9618,1319069.6945898,0
+FSP.US,D,20170612,000000,8.01236,8.14467,7.95098,7.96916,1829262.5720976,0
+FSP.US,D,20170613,000000,8.01236,8.01644,7.82294,7.87995,987523.60532871,0
+FSP.US,D,20170614,000000,7.90767,7.92178,7.79006,7.82294,923216.80202608,0
+FSP.US,D,20170615,000000,7.7837,7.94263,7.72649,7.81628,811754.09248801,0
+FSP.US,D,20170616,000000,7.71437,7.81628,7.69997,7.76821,1339653.5899546,0
+FSP.US,D,20170619,000000,7.79751,7.79751,7.61673,7.64454,682414.62319283,0
+FSP.US,D,20170620,000000,7.79006,7.79006,7.56746,7.61673,663021.70641628,0
+FSP.US,D,20170621,000000,7.77625,7.77625,7.55157,7.60163,660858.21276769,0
+FSP.US,D,20170622,000000,7.63103,7.68477,7.56746,7.65825,499386.48345294,0
+FSP.US,D,20170623,000000,7.50568,7.73841,7.48382,7.66541,824070.60309613,0
+FSP.US,D,20170626,000000,7.68477,7.74745,7.6511,7.73454,423616.88876695,0
+FSP.US,D,20170627,000000,7.70712,7.73454,7.62001,7.66541,449378.47042064,0
+FSP.US,D,20170628,000000,7.69212,7.76821,7.64126,7.6511,635986.59313604,0
+FSP.US,D,20170629,000000,7.63729,7.71437,7.55415,7.60163,464701.11971405,0
+FSP.US,D,20170630,000000,7.64454,7.69212,7.58892,7.68477,490042.88896594,0
+FSP.US,D,20170703,000000,7.69212,7.8742,7.66541,7.83843,204257.35824516,0
+FSP.US,D,20170705,000000,7.81628,7.94263,7.63729,7.66541,637404.08920733,0
+FSP.US,D,20170706,000000,7.4573,7.67176,7.4573,7.53955,596283.61546296,0
+FSP.US,D,20170707,000000,7.55415,7.60163,7.48382,7.58256,705985.52909997,0
+FSP.US,D,20170710,000000,7.59538,7.63103,7.48382,7.49803,798503.32310562,0
+FSP.US,D,20170711,000000,7.49008,7.50817,7.35371,7.38827,900717.07212737,0
+FSP.US,D,20170712,000000,7.33911,7.56746,7.33911,7.40139,774900.20137868,0
+FSP.US,D,20170713,000000,7.46435,7.56031,7.43575,7.48382,703834.1163838,0
+FSP.US,D,20170714,000000,7.50568,7.62309,7.50568,7.56746,934365.48916638,0
+FSP.US,D,20170717,000000,7.53955,7.69212,7.50568,7.6511,834763.23503734,0
+FSP.US,D,20170718,000000,7.65825,7.69212,7.58892,7.66541,571100.91182134,0
+FSP.US,D,20170719,000000,7.60809,7.7551,7.60809,7.73612,632499.23064245,0
+FSP.US,D,20170720,000000,7.72092,7.72092,7.57293,7.57293,448395.88791667,0
+FSP.US,D,20170721,000000,7.65825,7.7999,7.54521,7.58813,379900.02129539,0
+FSP.US,D,20170724,000000,7.56597,7.6511,7.51065,7.5167,577452.46204421,0
+FSP.US,D,20170725,000000,7.57293,7.57293,7.34069,7.5167,472548.69206899,0
+FSP.US,D,20170726,000000,7.51065,7.60253,7.46059,7.53002,337705.35130948,0
+FSP.US,D,20170727,000000,7.48065,7.56597,7.43187,7.46774,612795.22985595,0
+FSP.US,D,20170728,000000,7.44579,7.62229,7.44579,7.60809,655940.26652602,0
+FSP.US,D,20170731,000000,7.6511,7.6511,7.46059,7.46059,789454.70471869,0
+FSP.US,D,20170801,000000,7.49475,7.55316,7.33294,7.39671,972286.52930664,0
+FSP.US,D,20170802,000000,7.65825,7.65825,7.14262,7.17104,1143376.6943211,0
+FSP.US,D,20170803,000000,7.12097,7.24116,7.09366,7.22835,866192.78748748,0
+FSP.US,D,20170804,000000,7.26242,7.41092,7.21315,7.33294,629457.85590425,0
+FSP.US,D,20170807,000000,7.35439,7.35439,7.12475,7.14262,648696.74079237,0
+FSP.US,D,20170808,000000,7.12832,7.15693,7.08621,7.13508,559823.36140183,0
+FSP.US,D,20170809,000000,7.11332,7.13508,6.97993,7.00863,652394.51285904,0
+FSP.US,D,20170810,000000,7.03644,7.15017,6.97336,7.07886,585824.5482153,0
+FSP.US,D,20170811,000000,7.03644,7.10041,6.97993,7.0723,797029.44934968,0
+FSP.US,D,20170814,000000,7.12097,7.26242,7.0723,7.24116,445938.42491239,0
+FSP.US,D,20170815,000000,7.13508,7.26987,7.11332,7.26242,783173.62660163,0
+FSP.US,D,20170816,000000,7.21315,7.29758,7.13508,7.17104,456519.30822867,0
+FSP.US,D,20170817,000000,7.10776,7.26242,7.00128,7.02264,649683.35027381,0
+FSP.US,D,20170818,000000,6.9094,6.98748,6.83907,6.8957,1150178.2592768,0
+FSP.US,D,20170821,000000,6.94476,6.96621,6.88855,6.924,640181.6969209,0
+FSP.US,D,20170822,000000,6.95191,6.99373,6.88139,6.94476,947511.5571344,0
+FSP.US,D,20170823,000000,6.88139,7.03297,6.87443,7.02979,630892.46662982,0
+FSP.US,D,20170824,000000,7.05074,7.12097,6.98748,7.00128,613992.24891047,0
+FSP.US,D,20170825,000000,7.02264,7.02979,6.95886,6.97336,295039.52495896,0
+FSP.US,D,20170828,000000,6.95191,7.04429,6.88139,6.9094,361344.7158337,0
+FSP.US,D,20170829,000000,6.91665,6.95191,6.85348,6.87443,352839.73940592,0
+FSP.US,D,20170830,000000,6.88139,6.94476,6.76865,6.93105,606222.19587193,0
+FSP.US,D,20170831,000000,6.95191,7.04429,6.91665,7.03644,733294.47684853,0
+FSP.US,D,20170901,000000,6.98748,7.03644,6.95886,7.03644,358111.05292106,0
+FSP.US,D,20170905,000000,7.13508,7.19875,6.95886,6.97336,732033.0261544,0
+FSP.US,D,20170906,000000,7.02264,7.14262,6.96234,6.98748,634988.90946655,0
+FSP.US,D,20170907,000000,7.05074,7.0575,6.97734,6.98748,465927.33435527,0
+FSP.US,D,20170908,000000,7.02264,7.0575,7.00128,7.01588,593418.4209893,0
+FSP.US,D,20170911,000000,6.98748,7.14262,6.98748,7.07886,462247.68368724,0
+FSP.US,D,20170912,000000,7.02264,7.10041,6.94476,6.95886,481916.44842084,0
+FSP.US,D,20170913,000000,6.97993,7.05074,6.95191,7.00128,382270.90428395,0
+FSP.US,D,20170914,000000,6.98748,7.04429,6.96621,7.03644,400470.82898345,0
+FSP.US,D,20170915,000000,7.10776,7.53816,6.99373,7.25477,2236970.8863485,0
+FSP.US,D,20170918,000000,7.15017,7.17779,7.06485,7.07886,460769.78295382,0
+FSP.US,D,20170919,000000,7.07886,7.07886,6.99125,7.04429,490266.38621582,0
+FSP.US,D,20170920,000000,7.06485,7.19875,7.0575,7.14262,447504.91915027,0
+FSP.US,D,20170921,000000,7.15693,7.24802,7.11332,7.11332,592170.05797196,0
+FSP.US,D,20170922,000000,7.07886,7.2062,7.07886,7.17779,381838.00420536,0
+FSP.US,D,20170925,000000,7.16428,7.31914,7.16428,7.24116,659958.18330197,0
+FSP.US,D,20170926,000000,7.27673,7.40089,7.22835,7.37516,763519.96303356,0
+FSP.US,D,20170927,000000,7.38301,7.43187,7.25477,7.41092,667092.98064378,0
+FSP.US,D,20170928,000000,7.42472,7.49475,7.36136,7.4877,687010.41123648,0
+FSP.US,D,20170929,000000,7.48065,7.5167,7.41092,7.49475,595836.6209632,0
+FSP.US,D,20171002,000000,7.54521,7.58107,7.43187,7.54521,670033.6809451,0
+FSP.US,D,20171003,000000,7.58107,7.58107,7.48065,7.53816,808774.1291563,0
+FSP.US,D,20171004,000000,7.57293,7.57293,7.49475,7.52375,444223.93925229,0
+FSP.US,D,20171005,000000,7.54521,7.57293,7.5027,7.53816,475113.87672074,0
+FSP.US,D,20171006,000000,7.5167,7.5167,7.41777,7.49475,597367.87914818,0
+FSP.US,D,20171009,000000,7.45353,7.5167,7.44579,7.46774,329806.43499174,0
+FSP.US,D,20171010,000000,7.49475,7.60004,7.48065,7.53816,517878.36401939,0
+FSP.US,D,20171011,000000,7.54521,7.58813,7.47429,7.5027,627395.03669255,0
+FSP.US,D,20171012,000000,7.46774,7.49475,7.39384,7.40367,1177289.8851291,0
+FSP.US,D,20171013,000000,7.47429,7.47429,7.36761,7.42472,504151.40455056,0
+FSP.US,D,20171016,000000,7.46059,7.46059,7.37516,7.42472,1316219.6012816,0
+FSP.US,D,20171017,000000,7.38996,7.43187,7.30076,7.32519,684226.7630567,0
+FSP.US,D,20171018,000000,7.34069,7.37516,7.24116,7.30443,593082.16837011,0
+FSP.US,D,20171019,000000,7.21911,7.31914,7.21911,7.26928,686689.25978283,0
+FSP.US,D,20171020,000000,7.34149,7.34149,7.15087,7.19667,415594.14289183,0
+FSP.US,D,20171023,000000,7.16895,7.19667,7.1171,7.1615,363863.59024448,0
+FSP.US,D,20171024,000000,7.1615,7.1756,7.10041,7.12475,719927.93186373,0
+FSP.US,D,20171025,000000,7.147,7.21156,7.06803,7.12475,407707.30750652,0
+FSP.US,D,20171026,000000,7.15375,7.15375,7.08551,7.1171,362568.91698618,0
+FSP.US,D,20171027,000000,7.1171,7.19667,7.06039,7.147,398156.32367954,0
+FSP.US,D,20171030,000000,7.15375,7.1756,7.03913,7.08939,391104.07937597,0
+FSP.US,D,20171031,000000,7.1321,7.21911,7.05293,7.1899,535955.46590589,0
+FSP.US,D,20171101,000000,7.1899,7.47757,7.1899,7.36901,736091.21270511,0
+FSP.US,D,20171102,000000,7.42632,7.53468,7.39125,7.49872,600384.08527715,0
+FSP.US,D,20171103,000000,7.45661,7.52167,7.36901,7.44102,304176.73685036,0
+FSP.US,D,20171106,000000,7.47757,7.54998,7.47032,7.49872,294624.74627902,0
+FSP.US,D,20171107,000000,7.52167,7.65021,7.52167,7.6063,593585.54055452,0
+FSP.US,D,20171108,000000,7.57143,7.65021,7.53468,7.57143,516756.85079253,0
+FSP.US,D,20171109,000000,7.59915,7.66541,7.54581,7.6215,443844.39662524,0
+FSP.US,D,20171110,000000,7.6215,7.68556,7.58583,7.58583,479042.19324786,0
+FSP.US,D,20171113,000000,7.57868,7.65746,7.54998,7.57143,619863.58206941,0
+FSP.US,D,20171114,000000,7.59915,7.6215,7.47757,7.56338,605104.70962255,0
+FSP.US,D,20171115,000000,7.54203,7.59299,7.48462,7.49098,398526.80560726,0
+FSP.US,D,20171116,000000,7.48462,7.59299,7.45661,7.58583,524643.68617786,0
+FSP.US,D,20171117,000000,7.53468,7.59915,7.50647,7.52167,695726.80398171,0
+FSP.US,D,20171120,000000,7.53468,7.55545,7.40635,7.53468,483334.95123651,0
+FSP.US,D,20171121,000000,7.50647,7.75072,7.49872,7.75072,522357.36971627,0
+FSP.US,D,20171122,000000,7.75669,7.90866,7.71517,7.8441,668338.32342801,0
+FSP.US,D,20171124,000000,7.85125,7.88641,7.77219,7.8146,185912.46235655,0
+FSP.US,D,20171127,000000,7.8146,7.86695,7.74327,7.76394,405092.79238069,0
+FSP.US,D,20171128,000000,7.75072,7.77219,7.65021,7.73702,582108.65474999,0
+FSP.US,D,20171129,000000,7.69997,7.79512,7.69997,7.74327,708343.32441174,0
+FSP.US,D,20171130,000000,7.78689,7.8294,7.71517,7.8294,550810.98581218,0
+FSP.US,D,20171201,000000,7.85125,7.86695,7.62855,7.75072,409059.36519383,0
+FSP.US,D,20171204,000000,7.78689,7.87995,7.78032,7.8146,543719.47847822,0
+FSP.US,D,20171205,000000,7.83665,7.83665,7.67831,7.67831,297196.97814134,0
+FSP.US,D,20171206,000000,7.66461,7.71517,7.59915,7.68556,266487.24791491,0
+FSP.US,D,20171207,000000,7.65746,7.75072,7.58583,7.69997,525609.15402755,0
+FSP.US,D,20171208,000000,7.73702,7.73702,7.65021,7.67831,290833.34698604,0
+FSP.US,D,20171211,000000,7.67176,7.69282,7.52773,7.54203,622162.98620779,0
+FSP.US,D,20171212,000000,7.59299,7.6063,7.52773,7.54203,544544.00211628,0
+FSP.US,D,20171213,000000,7.54203,7.71517,7.50647,7.69997,319028.22977917,0
+FSP.US,D,20171214,000000,7.67831,7.72172,7.58583,7.64286,446511.26245825,0
+FSP.US,D,20171215,000000,7.6063,7.76394,7.6063,7.65746,3264755.2057306,0
+FSP.US,D,20171218,000000,7.68556,7.90866,7.68556,7.8294,422223.5545605,0
+FSP.US,D,20171219,000000,7.78689,7.80804,7.53468,7.57143,467674.03583517,0
+FSP.US,D,20171220,000000,7.56338,7.67176,7.45989,7.46367,519884.80554645,0
+FSP.US,D,20171221,000000,7.52167,7.57143,7.48462,7.54998,637128.24125028,0
+FSP.US,D,20171222,000000,7.52773,7.57143,7.49872,7.52773,295279.13011874,0
+FSP.US,D,20171226,000000,7.52167,7.64286,7.49872,7.6063,151285.48979104,0
+FSP.US,D,20171227,000000,7.64286,7.70801,7.6063,7.67176,501289.23031001,0
+FSP.US,D,20171228,000000,7.64286,7.77219,7.59915,7.75669,355088.80632586,0
+FSP.US,D,20171229,000000,7.74327,7.81797,7.64286,7.72172,727297.30064348,0
+FSP.US,D,20180102,000000,7.68556,7.78689,7.67176,7.72897,582607.99995693,0
+FSP.US,D,20180103,000000,7.69997,7.75669,7.52167,7.56338,515528.62266258,0
+FSP.US,D,20180104,000000,7.51452,7.56338,7.45661,7.47757,416793.1754351,0
+FSP.US,D,20180105,000000,7.52773,7.58583,7.48462,7.57868,466602.85982675,0
+FSP.US,D,20180108,000000,7.55545,7.64286,7.46367,7.6215,340464.83762441,0
+FSP.US,D,20180109,000000,7.57143,7.6215,7.51452,7.52167,349689.63627589,0
+FSP.US,D,20180110,000000,7.43337,7.45661,7.25398,7.43337,622092.51410198,0
+FSP.US,D,20180111,000000,7.42632,7.59299,7.42632,7.58583,558078.67341067,0
+FSP.US,D,20180112,000000,7.57143,7.57868,7.46367,7.48462,578488.40199973,0
+FSP.US,D,20180116,000000,7.56338,7.72172,7.52167,7.6357,742024.96401492,0
+FSP.US,D,20180117,000000,7.62855,7.65021,7.58892,7.61435,665053.31655256,0
+FSP.US,D,20180118,000000,7.54035,7.55236,7.46774,7.48919,979763.61973386,0
+FSP.US,D,20180119,000000,7.46774,7.592,7.43804,7.58485,430557.38444558,0
+FSP.US,D,20180122,000000,7.71784,7.71784,7.58485,7.68716,436236.42943009,0
+FSP.US,D,20180123,000000,7.70971,7.72421,7.6215,7.70971,351931.65598525,0
+FSP.US,D,20180124,000000,7.70971,7.70971,7.6063,7.6215,484575.26029889,0
+FSP.US,D,20180125,000000,7.67276,7.80247,7.592,7.78291,688539.65593272,0
+FSP.US,D,20180126,000000,7.81797,7.8294,7.592,7.65825,278986.98599816,0
+FSP.US,D,20180129,000000,7.51998,7.62855,7.51998,7.54035,396400.56150032,0
+FSP.US,D,20180130,000000,7.5334,7.57074,7.40217,7.42324,542098.62004443,0
+FSP.US,D,20180131,000000,7.43804,7.45353,7.26242,7.42324,768430.86206466,0
+FSP.US,D,20180201,000000,7.37218,7.42324,7.18902,7.20392,320915.8754707,0
+FSP.US,D,20180202,000000,7.18902,7.18902,7.03554,7.18157,522204.34457221,0
+FSP.US,D,20180205,000000,7.0723,7.18902,6.82348,6.82348,494821.90448472,0
+FSP.US,D,20180206,000000,6.72822,6.91853,6.69187,6.85278,636119.48339273,0
+FSP.US,D,20180207,000000,6.86728,7.04359,6.81613,6.96234,509812.32813643,0
+FSP.US,D,20180208,000000,7.00664,7.07975,6.83083,6.85278,728285.92361366,0
+FSP.US,D,20180209,000000,6.88188,7.07975,6.85993,6.97734,1038732.6643931,0
+FSP.US,D,20180212,000000,6.95509,7.06485,6.76497,6.96979,634455.33495107,0
+FSP.US,D,20180213,000000,6.91148,7.03554,6.87493,6.97734,295540.88365464,0
+FSP.US,D,20180214,000000,6.66246,6.96979,6.25968,6.25968,1961939.3989754,0
+FSP.US,D,20180215,000000,5.93745,6.40629,5.89375,6.25233,1224369.2787925,0
+FSP.US,D,20180216,000000,6.20843,6.42804,6.17902,6.39149,889327.77308292,0
+FSP.US,D,20180220,000000,6.37679,6.53075,6.28888,6.31093,1213876.9889807,0
+FSP.US,D,20180221,000000,6.36209,6.39149,6.12807,6.17902,728884.9365131,0
+FSP.US,D,20180222,000000,6.20843,6.23803,6.09877,6.16452,546583.66620751,0
+FSP.US,D,20180223,000000,6.23048,6.31093,6.12042,6.20843,759953.06773484,0
+FSP.US,D,20180226,000000,6.17197,6.23803,6.09877,6.23048,474200.75957822,0
+FSP.US,D,20180227,000000,6.08397,6.14257,5.81309,6.01076,1144632.104549,0
+FSP.US,D,20180228,000000,6.02546,6.06927,5.9156,5.92285,884690.70852014,0
+FSP.US,D,20180301,000000,5.9009,6.07662,5.8716,6.00341,770653.75363101,0
+FSP.US,D,20180302,000000,5.9156,6.03639,5.9009,6.01821,762974.30758566,0
+FSP.US,D,20180305,000000,5.96686,6.18628,5.95941,6.06191,587711.18716247,0
+FSP.US,D,20180306,000000,6.01821,6.15707,6.01076,6.11317,534291.31746424,0
+FSP.US,D,20180307,000000,6.14257,6.17902,6.07662,6.17902,455195.43938367,0
+FSP.US,D,20180308,000000,6.20108,6.20108,6.04721,6.06191,444031.65107784,0
+FSP.US,D,20180309,000000,6.09132,6.09877,6.00341,6.06191,443551.43401391,0
+FSP.US,D,20180312,000000,6.06191,6.18628,6.04016,6.18628,580334.77117214,0
+FSP.US,D,20180313,000000,6.18628,6.25233,6.12042,6.12807,419926.16391086,0
+FSP.US,D,20180314,000000,6.16452,6.23803,6.11694,6.15002,498453.23142305,0
+FSP.US,D,20180315,000000,6.15002,6.18628,5.96686,6.04016,835340.09956068,0
+FSP.US,D,20180316,000000,5.97411,6.28888,5.97411,6.27428,2166576.2998476,0
+FSP.US,D,20180319,000000,6.23048,6.26703,6.15002,6.25233,454378.96970056,0
+FSP.US,D,20180320,000000,6.23803,6.28173,6.06927,6.08397,466165.93277068,0
+FSP.US,D,20180321,000000,6.06927,6.14257,5.97411,6.05466,387689.20247693,0
+FSP.US,D,20180322,000000,6.01076,6.17902,6.01076,6.06191,319405.75891748,0
+FSP.US,D,20180323,000000,6.07662,6.07662,5.93745,5.95941,601747.21715253,0
+FSP.US,D,20180326,000000,5.99606,6.06927,5.9303,6.05466,543241.27490303,0
+FSP.US,D,20180327,000000,6.02546,6.13532,5.94481,6.03291,814150.14408579,0
+FSP.US,D,20180328,000000,6.04721,6.28173,6.04721,6.24508,437547.21059829,0
+FSP.US,D,20180329,000000,6.28173,6.29623,6.13532,6.15707,905890.73143872,0
+FSP.US,D,20180402,000000,6.16452,6.22293,5.94481,6.01821,606353.07263988,0
+FSP.US,D,20180403,000000,6.00341,6.15002,5.95226,6.06191,693324.71191771,0
+FSP.US,D,20180404,000000,6.04016,6.1974,6.03291,6.15707,459679.47880239,0
+FSP.US,D,20180405,000000,6.17902,6.17902,6.05466,6.11317,354995.17909956,0
+FSP.US,D,20180406,000000,6.09132,6.18628,6.01821,6.04016,516270.5932624,0
+FSP.US,D,20180409,000000,5.43961,5.63738,5.18344,5.57152,1703763.8325695,0
+FSP.US,D,20180410,000000,5.60093,5.62446,5.54937,5.59338,1016335.6224199,0
+FSP.US,D,20180411,000000,5.55672,5.71079,5.55672,5.68873,586266.50899321,0
+FSP.US,D,20180412,000000,5.65933,5.69588,5.59338,5.64473,622661.32467036,0
+FSP.US,D,20180413,000000,5.67393,5.67393,5.53497,5.63738,474237.0023755,0
+FSP.US,D,20180416,000000,5.62258,5.79124,5.62258,5.73979,414445.44756702,0
+FSP.US,D,20180417,000000,5.71794,5.83495,5.71436,5.72539,582237.51802921,0
+FSP.US,D,20180418,000000,5.75459,5.77107,5.68873,5.68873,351451.43892133,0
+FSP.US,D,20180419,000000,5.69598,5.74784,5.58116,5.68108,375115.97205476,0
+FSP.US,D,20180420,000000,5.60728,5.72569,5.59973,5.65883,471394.96302232,0
+FSP.US,D,20180423,000000,5.68108,5.68863,5.57758,5.62208,456503.20031877,0
+FSP.US,D,20180424,000000,5.64413,5.65148,5.51828,5.57758,663781.79841475,0
+FSP.US,D,20180425,000000,5.57758,5.62208,5.4998,5.59228,448696.90448295,0
+FSP.US,D,20180426,000000,5.58503,5.71098,5.56258,5.62933,493694.35079164,0
+FSP.US,D,20180427,000000,5.64413,5.82949,5.57758,5.79244,503639.9784112,0
+FSP.US,D,20180430,000000,5.79969,5.85163,5.74794,5.76264,498256.91627112,0
+FSP.US,D,20180501,000000,5.77764,5.81449,5.63688,5.74794,550814.00604528,0
+FSP.US,D,20180502,000000,5.85889,5.99973,5.59228,5.89603,752324.9656523,0
+FSP.US,D,20180503,000000,5.85889,5.94063,5.64413,5.74049,630526.01167957,0
+FSP.US,D,20180504,000000,5.72569,5.83684,5.70343,5.80724,307331.87370223,0
+FSP.US,D,20180507,000000,5.81449,5.91818,5.74049,5.86633,362449.1144063,0
+FSP.US,D,20180508,000000,5.89603,5.91372,5.68873,5.71833,569156.88844515,0
+FSP.US,D,20180509,000000,5.69598,5.82949,5.69598,5.77764,321818.92516953,0
+FSP.US,D,20180510,000000,5.79244,5.79244,5.70343,5.76264,265144.25092691,0
+FSP.US,D,20180511,000000,5.73284,5.84419,5.71098,5.75539,289515.51860726,0
+FSP.US,D,20180514,000000,5.73284,5.76264,5.56258,5.56258,682381.40062865,0
+FSP.US,D,20180515,000000,5.55523,5.67383,5.47379,5.62208,921380.50029736,0
+FSP.US,D,20180516,000000,5.65883,5.75539,5.58563,5.69598,718618.1574399,0
+FSP.US,D,20180517,000000,5.66638,5.74049,5.45889,5.51093,825074.32723184,0
+FSP.US,D,20180518,000000,5.57013,5.65148,5.47379,5.62933,2237180.2891772,0
+FSP.US,D,20180521,000000,5.67383,5.75539,5.61016,5.66638,533732.57433954,0
+FSP.US,D,20180522,000000,5.68108,5.75539,5.62933,5.70343,474135.32119425,0
+FSP.US,D,20180523,000000,5.73284,5.89236,5.68108,5.88858,534825.89872409,0
+FSP.US,D,20180524,000000,5.89603,5.89603,5.79244,5.85163,373232.3533407,0
+FSP.US,D,20180525,000000,5.86633,5.90338,5.76999,5.83684,414039.72958639,0
+FSP.US,D,20180529,000000,5.78499,5.84419,5.70343,5.76264,857981.7804154,0
+FSP.US,D,20180530,000000,5.76264,5.83684,5.70343,5.79969,748698.67243582,0
+FSP.US,D,20180531,000000,5.82949,5.82949,5.69976,5.73284,1265903.5244725,0
+FSP.US,D,20180601,000000,5.97738,6.28858,5.87378,6.24418,1678498.5758896,0
+FSP.US,D,20180604,000000,6.28858,6.32544,6.20714,6.23683,709541.35021063,0
+FSP.US,D,20180605,000000,6.24418,6.28133,6.05894,6.07394,620698.17315116,0
+FSP.US,D,20180606,000000,6.05894,6.08874,5.95543,5.97013,485558.84954723,0
+FSP.US,D,20180607,000000,5.93308,6.02934,5.87746,5.94063,588054.48699224,0
+FSP.US,D,20180608,000000,5.94063,5.99973,5.80724,5.82949,444409.18021615,0
+FSP.US,D,20180611,000000,5.77764,5.82561,5.71098,5.77764,456486.0856645,0
+FSP.US,D,20180612,000000,5.74049,5.85889,5.74049,5.84419,470245.26095313,0
+FSP.US,D,20180613,000000,5.85889,5.89603,5.73284,5.79969,447975.06877051,0
+FSP.US,D,20180614,000000,5.79244,5.88858,5.73284,5.77764,510339.86218569,0
+FSP.US,D,20180615,000000,5.71098,5.88113,5.71098,5.87378,2416533.8119709,0
+FSP.US,D,20180618,000000,5.85889,6.04404,5.84419,6.04404,383934.04598124,0
+FSP.US,D,20180619,000000,6.00728,6.11804,5.99973,6.02934,742534.37666555,0
+FSP.US,D,20180620,000000,6.08874,6.17754,6.03679,6.16999,366742.8791393,0
+FSP.US,D,20180621,000000,6.19224,6.20714,6.12936,6.14794,432841.68741843,0
+FSP.US,D,20180622,000000,6.17754,6.24418,6.08874,6.22193,959874.37798349,0
+FSP.US,D,20180625,000000,6.14049,6.28858,6.14049,6.28858,547927.66993988,0
+FSP.US,D,20180626,000000,6.26643,6.32544,6.22193,6.22193,606406.43009143,0
+FSP.US,D,20180627,000000,6.24418,6.32544,6.16999,6.23683,501481.51848446,0
+FSP.US,D,20180628,000000,6.19988,6.23683,6.12559,6.12559,334195.84043978,0
+FSP.US,D,20180629,000000,6.34044,6.42199,6.25521,6.34044,832823.23863864,0
+FSP.US,D,20180702,000000,6.34799,6.42924,6.22928,6.37014,496051.13935905,0
+FSP.US,D,20180703,000000,6.39239,6.55152,6.39239,6.51079,301951.83179527,0
+FSP.US,D,20180705,000000,6.54039,6.71064,6.48854,6.70349,424140.39583874,0
+FSP.US,D,20180706,000000,6.74044,6.77739,6.68104,6.74789,272877.0544238,0
+FSP.US,D,20180709,000000,6.74789,6.74789,6.55152,6.63684,340726.59116031,0
+FSP.US,D,20180710,000000,6.64429,6.68491,6.56244,6.5698,390977.2295855,0
+FSP.US,D,20180711,000000,6.55509,6.65144,6.54774,6.54774,390528.22159701,0
+FSP.US,D,20180712,000000,6.57743,6.61459,6.49599,6.55509,413166.88221862,0
+FSP.US,D,20180713,000000,6.59978,6.64429,6.54039,6.55509,251895.49503326,0
+FSP.US,D,20180716,000000,6.5698,6.59243,6.48854,6.51834,281583.37972534,0
+FSP.US,D,20180717,000000,6.50324,6.56244,6.32544,6.33299,430289.59044348,0
+FSP.US,D,20180718,000000,6.27368,6.37739,6.27368,6.30348,393511.20516181,0
+FSP.US,D,20180719,000000,6.2584,6.46807,6.2584,6.45307,450789.92602572,0
+FSP.US,D,20180720,000000,6.42318,6.49052,6.35573,6.35573,486871.64420416,0
+FSP.US,D,20180723,000000,6.33329,6.46807,6.33329,6.43807,271864.26958877,0
+FSP.US,D,20180724,000000,6.40818,6.47562,6.36319,6.43063,630085.05764602,0
+FSP.US,D,20180725,000000,6.43807,6.48317,6.33329,6.35573,661448.16496782,0
+FSP.US,D,20180726,000000,6.40073,6.54307,6.34093,6.46052,297856.39570292,0
+FSP.US,D,20180727,000000,6.50562,6.50562,6.30348,6.31848,281901.51094589,0
+FSP.US,D,20180730,000000,6.31084,6.40073,6.28103,6.32574,303566.64976285,0
+FSP.US,D,20180731,000000,6.36319,6.64776,6.28849,6.59532,721696.78171974,0
+FSP.US,D,20180801,000000,6.48317,6.90215,6.39308,6.46052,663914.68867143,0
+FSP.US,D,20180802,000000,6.49052,6.55797,6.40818,6.45307,280443.74509983,0
+FSP.US,D,20180803,000000,6.50562,6.52807,6.39308,6.43807,402808.48940784,0
+FSP.US,D,20180806,000000,6.46052,6.50562,6.37073,6.40818,266605.03700606,0
+FSP.US,D,20180807,000000,6.44582,6.44582,6.31084,6.36319,452214.4693076,0
+FSP.US,D,20180808,000000,6.34093,6.34828,6.26604,6.34828,566672.24334291,0
+FSP.US,D,20180809,000000,6.38593,6.38593,6.26604,6.26604,262759.27351718,0
+FSP.US,D,20180810,000000,6.26604,6.27339,6.1986,6.1986,255335.54054151,0
+FSP.US,D,20180813,000000,6.20605,6.20605,6.07126,6.1537,268543.01991604,0
+FSP.US,D,20180814,000000,6.1086,6.1838,6.1086,6.1537,176822.56745049,0
+FSP.US,D,20180815,000000,6.1537,6.19135,6.1236,6.13115,194445.62762666,0
+FSP.US,D,20180816,000000,6.14615,6.24369,6.0938,6.19135,353004.84548241,0
+FSP.US,D,20180817,000000,6.1687,6.34828,6.1687,6.34828,375056.57413701,0
+FSP.US,D,20180820,000000,6.36319,6.39308,6.29584,6.36319,379807.40081345,0
+FSP.US,D,20180821,000000,6.37818,6.50562,6.33329,6.49052,559572.682054,0
+FSP.US,D,20180822,000000,6.45307,6.5092,6.36319,6.39308,1297507.2436984,0
+FSP.US,D,20180823,000000,6.34828,6.37073,6.24717,6.26604,206412.79793879,0
+FSP.US,D,20180824,000000,6.25105,6.31848,6.1986,6.31084,313590.80344318,0
+FSP.US,D,20180827,000000,6.34093,6.34828,6.24369,6.27339,211116.30762991,0
+FSP.US,D,20180828,000000,6.28849,6.36686,6.25105,6.36319,218690.04551653,0
+FSP.US,D,20180829,000000,6.36319,6.37073,6.28849,6.31084,181820.0464973,0
+FSP.US,D,20180830,000000,6.34828,6.36319,6.25105,6.2584,220454.86839507,0
+FSP.US,D,20180831,000000,6.23605,6.42696,6.23605,6.41563,504727.26232952,0
+FSP.US,D,20180904,000000,6.41563,6.41563,6.25105,6.31848,402211.48999713,0
+FSP.US,D,20180905,000000,6.32574,6.41563,6.26604,6.37818,202605.29073592,0
+FSP.US,D,20180906,000000,6.38593,6.46052,6.34828,6.41563,203754.99280512,0
+FSP.US,D,20180907,000000,6.37818,6.41563,6.27339,6.31848,385870.01540248,0
+FSP.US,D,20180910,000000,6.35573,6.37818,6.2136,6.25105,266938.26939215,0
+FSP.US,D,20180911,000000,6.22105,6.27339,6.17625,6.1838,370708.44520808,0
+FSP.US,D,20180912,000000,6.1838,6.1838,6.079,6.0938,228870.24457402,0
+FSP.US,D,20180913,000000,6.079,6.15727,6.01156,6.04126,506744.77804464,0
+FSP.US,D,20180914,000000,6.02636,6.14615,5.98156,6.10125,362666.57118996,0
+FSP.US,D,20180917,000000,6.11625,6.1838,6.06391,6.17625,375100.87088923,0
+FSP.US,D,20180918,000000,6.17625,6.20605,6.03391,6.03391,203300.95109478,0
+FSP.US,D,20180919,000000,6.01901,6.07126,5.89157,5.89941,558399.82486433,0
+FSP.US,D,20180920,000000,5.89941,6.02636,5.88054,6.01901,343404.53118136,0
+FSP.US,D,20180921,000000,5.98901,6.08257,5.98901,6.03391,1102550.1899324,0
+FSP.US,D,20180924,000000,6.01156,6.07126,5.89157,5.92166,411489.64610016,0
+FSP.US,D,20180925,000000,5.93656,5.98156,5.92166,5.95176,252211.61276507,0
+FSP.US,D,20180926,000000,5.95176,5.98156,5.79412,5.79412,293282.75603537,0
+FSP.US,D,20180927,000000,5.82422,5.87667,5.80187,5.80187,258252.07897798,0
+FSP.US,D,20180928,000000,5.82422,5.98901,5.81677,5.98156,617420.2134863,0
+FSP.US,D,20181001,000000,6.01156,6.04126,5.80187,5.81677,321460.52417423,0
+FSP.US,D,20181002,000000,5.83157,5.85432,5.73433,5.74177,236368.47663298,0
+FSP.US,D,20181003,000000,5.77197,5.79412,5.64463,5.67463,410617.80547677,0
+FSP.US,D,20181004,000000,5.67463,5.68208,5.56208,5.56208,308569.16253151,0
+FSP.US,D,20181005,000000,5.60738,5.65208,5.47249,5.60738,395282.06850656,0
+FSP.US,D,20181008,000000,5.65208,5.87667,5.62228,5.81677,367474.78229544,0
+FSP.US,D,20181009,000000,5.77197,5.86922,5.77197,5.86922,421080.8997019,0
+FSP.US,D,20181010,000000,5.86922,5.92166,5.71963,5.71963,388678.83219148,0
+FSP.US,D,20181011,000000,5.71218,5.75667,5.44984,5.47994,757406.00448172,0
+FSP.US,D,20181012,000000,5.54739,5.54739,5.2781,5.31515,750392.01646416,0
+FSP.US,D,20181015,000000,5.31515,5.44259,5.26261,5.34525,687394.98758537,0
+FSP.US,D,20181016,000000,5.41249,5.49474,5.31515,5.46494,730407.13399876,0
+FSP.US,D,20181017,000000,5.47994,5.51749,5.39014,5.44984,286891.94278212,0
+FSP.US,D,20181018,000000,5.412,5.50309,5.40464,5.46514,386418.69108349,0
+FSP.US,D,20181019,000000,5.412,5.56755,5.412,5.51818,398557.00793832,0
+FSP.US,D,20181022,000000,5.56378,5.64691,5.47269,5.48789,393008.83972177,0
+FSP.US,D,20181023,000000,5.43474,5.56378,5.41974,5.51818,264435.50289126,0
+FSP.US,D,20181024,000000,5.50309,5.63956,5.47269,5.55603,312973.66914509,0
+FSP.US,D,20181025,000000,5.54838,5.61325,5.49534,5.54103,421430.23999788,0
+FSP.US,D,20181026,000000,5.50309,5.55603,5.35131,5.43474,478972.72788641,0
+FSP.US,D,20181029,000000,5.41974,5.58652,5.38936,5.412,490638.88163228,0
+FSP.US,D,20181030,000000,5.41974,5.63191,5.38936,5.52563,604211.7273674,0
+FSP.US,D,20181031,000000,5.60162,5.71526,5.25297,5.27552,1019514.9211366,0
+FSP.US,D,20181101,000000,5.7531,5.81389,5.48044,5.61672,1021940.1683211,0
+FSP.US,D,20181102,000000,5.83664,6.04116,5.76094,5.89713,859053.96316819,0
+FSP.US,D,20181105,000000,5.92752,6.13969,5.85938,6.07146,1037363.4920514,0
+FSP.US,D,20181106,000000,6.11704,6.13224,6.02596,6.08684,417054.92897099,0
+FSP.US,D,20181107,000000,6.07146,6.16999,5.93527,6.16244,573810.06091783,0
+FSP.US,D,20181108,000000,6.08684,6.16999,6.01851,6.10949,279871.91429835,0
+FSP.US,D,20181109,000000,6.13224,6.13224,5.84409,5.86673,657766.50081105,0
+FSP.US,D,20181112,000000,5.89713,5.99556,5.84409,5.86673,446096.48377829,0
+FSP.US,D,20181113,000000,5.88968,5.95027,5.82909,5.92752,457176.7123015,0
+FSP.US,D,20181114,000000,5.88968,6.01851,5.85938,5.87448,325200.57950439,0
+FSP.US,D,20181115,000000,5.88193,5.88193,5.7531,5.84409,290977.31143079,0
+FSP.US,D,20181116,000000,5.80614,5.88193,5.73056,5.83664,592857.66437587,0
+FSP.US,D,20181119,000000,5.87448,5.90488,5.76094,5.82144,472349.35668396,0
+FSP.US,D,20181120,000000,5.74545,5.85173,5.69261,5.70006,322490.42366353,0
+FSP.US,D,20181121,000000,5.68506,5.77009,5.65456,5.73056,231164.61499056,0
+FSP.US,D,20181123,000000,5.7381,5.82909,5.65456,5.79859,122404.00733839,0
+FSP.US,D,20181126,000000,5.87448,5.87448,5.69261,5.77594,351663.86198314,0
+FSP.US,D,20181127,000000,5.77594,5.82144,5.72281,5.72281,308245.99758913,0
+FSP.US,D,20181128,000000,5.7381,5.81389,5.63191,5.79859,365044.50138911,0
+FSP.US,D,20181129,000000,5.77594,5.85938,5.72281,5.77594,241196.82262584,0
+FSP.US,D,20181130,000000,5.76849,5.85938,5.72281,5.83664,529189.13700307,0
+FSP.US,D,20181203,000000,5.83664,5.96526,5.79114,5.95782,322661.57020623,0
+FSP.US,D,20181204,000000,5.76849,5.94262,5.73056,5.76849,527493.77948598,0
+FSP.US,D,20181206,000000,5.67741,5.87448,5.59407,5.86673,568522.6394928,0
+FSP.US,D,20181207,000000,5.77594,5.88968,5.67741,5.73056,372640.38765184,0
+FSP.US,D,20181210,000000,5.76849,5.76849,5.56755,5.61672,682863.63118132,0
+FSP.US,D,20181211,000000,5.64691,5.7381,5.5146,5.51818,709216.1717795,0
+FSP.US,D,20181212,000000,5.53348,5.68506,5.49167,5.51818,706339.90311779,0
+FSP.US,D,20181213,000000,5.53348,5.57133,5.31366,5.31366,522937.2544727,0
+FSP.US,D,20181214,000000,5.24542,5.38161,5.23023,5.30591,1643128.6259799,0
+FSP.US,D,20181217,000000,5.23768,5.36651,5.09374,5.13149,2192735.545527,0
+FSP.US,D,20181218,000000,5.19993,5.28695,5.13149,5.15444,801011.12332835,0
+FSP.US,D,20181219,000000,5.13149,5.16954,5.00286,5.10884,634329.49190496,0
+FSP.US,D,20181220,000000,5.05571,5.16179,4.85873,4.92697,919246.20223546,0
+FSP.US,D,20181221,000000,4.91932,4.96481,4.77549,4.82854,3832013.3742961,0
+FSP.US,D,20181224,000000,4.81334,4.85108,4.61617,4.62381,335372.72460692,0
+FSP.US,D,20181226,000000,4.68451,4.71461,4.44939,4.69951,2556276.9775735,0
+FSP.US,D,20181227,000000,4.53283,4.77549,4.53283,4.68451,1010598.186262,0
+FSP.US,D,20181228,000000,4.72245,4.81334,4.63901,4.76029,878662.32323966,0
+FSP.US,D,20181231,000000,4.83599,4.90422,4.63901,4.72245,856882.41556465,0
+FSP.US,D,20190102,000000,4.63901,4.85108,4.60872,4.75264,498901.23266718,0
+FSP.US,D,20190103,000000,4.71461,4.87383,4.71461,4.80569,363263.57060067,0
+FSP.US,D,20190104,000000,4.86628,4.98766,4.81334,4.92697,425084.72205669,0
+FSP.US,D,20190107,000000,4.90422,5.12404,4.88148,5.0709,459736.8632314,0
+FSP.US,D,20190108,000000,5.15444,5.20738,5.09374,5.17699,750038.64919072,0
+FSP.US,D,20190109,000000,5.24542,5.24542,5.09374,5.16954,370260.44396395,0
+FSP.US,D,20190110,000000,5.16954,5.23768,5.09374,5.23023,510874.44344553,0
+FSP.US,D,20190111,000000,5.23023,5.25297,5.15444,5.22248,718044.31314967,0
+FSP.US,D,20190114,000000,5.17699,5.23768,5.13149,5.14689,384686.08402475,0
+FSP.US,D,20190115,000000,5.13149,5.16954,4.95717,5.13924,409513.40690417,0
+FSP.US,D,20190116,000000,5.14689,5.17699,5.10129,5.17699,539699.54821353,0
+FSP.US,D,20190117,000000,5.17699,5.19993,5.10884,5.19238,584405.03865527,0
+FSP.US,D,20190118,000000,5.19238,5.22248,5.13924,5.16954,373809.21786404,0
+FSP.US,D,20190122,000000,5.15444,5.20738,5.08977,5.19238,497341.78563987,0
+FSP.US,D,20190123,000000,5.21503,5.27552,5.17699,5.23023,309156.09449853,0
+FSP.US,D,20190124,000000,5.23023,5.36074,5.19963,5.33005,309869.87625602,0
+FSP.US,D,20190125,000000,5.37604,5.49127,5.36839,5.49127,308401.03622192,0
+FSP.US,D,20190128,000000,5.43762,5.58345,5.39701,5.5605,400458.74805103,0
+FSP.US,D,20190129,000000,5.5758,5.60251,5.5298,5.5912,260428.66030337,0
+FSP.US,D,20190130,000000,5.58345,5.67553,5.5452,5.63718,373764.92111181,0
+FSP.US,D,20190131,000000,5.62963,5.72936,5.59883,5.69876,561870.07270365,0
+FSP.US,D,20190201,000000,5.72936,5.80614,5.58345,5.79084,477122.33173653,0
+FSP.US,D,20190204,000000,5.73711,5.89842,5.73711,5.89842,844701.81544632,0
+FSP.US,D,20190205,000000,5.89842,5.97123,5.83694,5.89842,362082.65945604,0
+FSP.US,D,20190206,000000,5.91392,5.9904,5.85233,5.94441,457975.06058598,0
+FSP.US,D,20190207,000000,5.94441,6.15946,5.91749,6.15946,1282790.654515,0
+FSP.US,D,20190208,000000,6.15171,6.15946,5.95971,6.00589,282388.7752204,0
+FSP.US,D,20190211,000000,6.02884,6.15171,6.00609,6.15171,279887.01546389,0
+FSP.US,D,20190212,000000,6.15946,6.20565,5.95216,5.9904,658130.94227257,0
+FSP.US,D,20190213,000000,5.9904,5.9904,5.49902,5.50666,798115.72652363,0
+FSP.US,D,20190214,000000,5.50666,5.5605,5.42988,5.42988,530746.57054163,0
+FSP.US,D,20190215,000000,5.46057,5.5605,5.39919,5.47607,495074.5973213,0
+FSP.US,D,20190219,000000,5.47607,5.65635,5.42213,5.62963,422203.41967313,0
+FSP.US,D,20190220,000000,5.62188,5.78309,5.60251,5.72936,523433.57944654,0
+FSP.US,D,20190221,000000,5.66788,5.74486,5.65268,5.72936,399764.09443654,0
+FSP.US,D,20190222,000000,5.80614,5.81389,5.69876,5.79849,344306.57413582,0
+FSP.US,D,20190225,000000,5.81389,5.84458,5.73711,5.73711,417599.57767452,0
+FSP.US,D,20190226,000000,5.76015,5.82939,5.64493,5.69101,176930.28909795,0
+FSP.US,D,20190227,000000,5.62963,5.69876,5.39154,5.64493,224670.10706731,0
+FSP.US,D,20190228,000000,5.66033,5.68337,5.5605,5.5605,394908.56634573,0
+FSP.US,D,20190301,000000,5.55285,5.5912,5.42988,5.5146,386936.15768906,0
+FSP.US,D,20190304,000000,5.49902,5.57182,5.48362,5.5452,406826.4061838,0
+FSP.US,D,20190305,000000,5.5605,5.60658,5.50666,5.55285,316280.82439666,0
+FSP.US,D,20190306,000000,5.58345,5.58345,5.44895,5.46832,437577.41292935,0
+FSP.US,D,20190307,000000,5.42213,5.55285,5.20708,5.21473,1544286.4638493,0
+FSP.US,D,20190308,000000,5.14569,5.38369,5.14569,5.38369,345717.02299653,0
+FSP.US,D,20190311,000000,5.42988,5.47607,5.36839,5.40684,365805.60013193,0
+FSP.US,D,20190312,000000,5.44517,5.50666,5.36839,5.43762,313814.30069306,0
+FSP.US,D,20190313,000000,5.46832,5.55285,5.44517,5.5452,363160.88267505,0
+FSP.US,D,20190314,000000,5.55285,5.67175,5.5298,5.66033,415149.16188082,0
+FSP.US,D,20190315,000000,5.5452,5.72161,5.5452,5.64493,985003.72417356,0
+FSP.US,D,20190318,000000,5.65268,5.69876,5.5298,5.60658,508095.82898759,0
+FSP.US,D,20190319,000000,5.62963,5.65268,5.44517,5.49127,250141.74634278,0
+FSP.US,D,20190320,000000,5.46057,5.60658,5.42988,5.5298,337083.18328955,0
+FSP.US,D,20190321,000000,5.5452,5.68337,5.5452,5.65268,428037.50329043,0
+FSP.US,D,20190322,000000,5.64493,5.65268,5.38369,5.38369,452383.60236156,0
+FSP.US,D,20190325,000000,5.42213,5.53735,5.31843,5.40684,302146.13345845,0
+FSP.US,D,20190326,000000,5.43762,5.55285,5.42988,5.52195,453227.25414263,0
+FSP.US,D,20190327,000000,5.55285,5.64493,5.45302,5.52195,373949.15533131,0
+FSP.US,D,20190328,000000,5.5452,5.67553,5.5298,5.66788,331994.09050517,0
+FSP.US,D,20190329,000000,5.67553,5.72936,5.49127,5.52195,688555.76384262,0
+FSP.US,D,20190401,000000,5.5758,5.65268,5.49902,5.64493,390591.64649224,0
+FSP.US,D,20190402,000000,5.64493,5.64493,5.5298,5.60658,497037.74884049,0
+FSP.US,D,20190403,000000,5.62963,5.64493,5.5758,5.61403,212788.51002652,0
+FSP.US,D,20190404,000000,5.61403,5.65268,5.58345,5.63718,339050.36178622,0
+FSP.US,D,20190405,000000,5.68337,5.78309,5.65268,5.75231,298679.91259661,0
+FSP.US,D,20190408,000000,5.72161,5.79084,5.65268,5.69101,252318.32766817,0
+FSP.US,D,20190409,000000,5.70651,5.77157,5.64493,5.69876,448923.42196593,0
+FSP.US,D,20190410,000000,5.67553,5.89087,5.63718,5.88302,651693.81877834,0
+FSP.US,D,20190411,000000,5.85233,5.92911,5.81389,5.88302,264088.17608401,0
+FSP.US,D,20190412,000000,5.92146,5.93676,5.84458,5.89087,261047.80809019,0
+FSP.US,D,20190415,000000,5.93676,5.99815,5.87537,5.9753,398029.47388906,0
+FSP.US,D,20190416,000000,5.96745,6.04414,5.93676,5.9904,923086.9320025,0
+FSP.US,D,20190417,000000,6.04493,6.04493,5.80415,5.9904,609982.38608946,0
+FSP.US,D,20190418,000000,5.93606,6.06062,5.90507,5.9904,377084.15729581,0
+FSP.US,D,20190422,000000,5.92842,5.92842,5.77287,5.83505,630922.66896088,0
+FSP.US,D,20190423,000000,5.81945,5.97868,5.80415,5.94381,405175.34541894,0
+FSP.US,D,20190424,000000,5.98275,6.09142,5.96716,6.06827,294456.61996942,0
+FSP.US,D,20190425,000000,6.00609,6.02159,5.88948,5.89723,288062.78648305,0
+FSP.US,D,20190426,000000,5.93606,6.02159,5.89723,6.00609,268075.8905289,0
+FSP.US,D,20190429,000000,6.01364,6.11486,5.99824,6.02944,725525.43055436,0
+FSP.US,D,20190430,000000,5.99824,6.11486,5.95931,6.10701,784523.67080021,0
+FSP.US,D,20190501,000000,5.92842,6.23902,5.92842,6.10701,1511547.1369753,0
+FSP.US,D,20190502,000000,6.09936,6.21578,6.06062,6.10701,324926.74503608,0
+FSP.US,D,20190503,000000,6.12271,6.22343,6.12271,6.19253,545635.31301208,0
+FSP.US,D,20190506,000000,6.20038,6.27786,6.16919,6.20803,585729.91424464,0
+FSP.US,D,20190507,000000,6.26246,6.26246,5.95186,5.99824,466341.10629085,0
+FSP.US,D,20190508,000000,5.9904,6.05278,5.90507,5.92057,494037.65062142,0
+FSP.US,D,20190509,000000,5.91272,6.03877,5.82362,5.92842,329351.38653703,0
+FSP.US,D,20190510,000000,5.92842,6.05278,5.87398,6.03718,347698.29591437,0
+FSP.US,D,20190513,000000,5.9904,6.01364,5.86614,5.88948,327042.92169933,0
+FSP.US,D,20190514,000000,5.94381,5.9904,5.87398,5.98275,244652.97604399,0
+FSP.US,D,20190515,000000,5.92842,6.02944,5.92842,5.9751,242193.49955096,0
+FSP.US,D,20190516,000000,5.93606,6.05278,5.93606,5.96716,203915.06515975,0
+FSP.US,D,20190517,000000,5.96716,6.01364,5.91272,5.9751,231836.11348456,0
+FSP.US,D,20190520,000000,5.93606,6.03718,5.91272,5.93606,181393.18688492,0
+FSP.US,D,20190521,000000,5.95931,6.02159,5.88183,5.88948,291208.86263562,0
+FSP.US,D,20190522,000000,5.91272,5.92057,5.78499,5.84289,705494.23784799,0
+FSP.US,D,20190523,000000,5.81945,5.85849,5.73036,5.79641,457234.09673052,0
+FSP.US,D,20190524,000000,5.88948,5.96716,5.83902,5.85849,438792.55338252,0
+FSP.US,D,20190528,000000,5.89723,5.92842,5.71088,5.71088,668585.98254274,0
+FSP.US,D,20190529,000000,5.68744,5.80415,5.60967,5.6486,308681.91790082,0
+FSP.US,D,20190530,000000,5.65635,5.81945,5.57103,5.61741,298751.3914468,0
+FSP.US,D,20190531,000000,5.60202,5.6642,5.52424,5.62536,399418.78111804,0
+FSP.US,D,20190603,000000,5.63311,5.85044,5.57878,5.67949,502139.92930166,0
+FSP.US,D,20190604,000000,5.71088,5.77287,5.6642,5.73403,340313.82596908,0
+FSP.US,D,20190605,000000,5.69529,5.83902,5.69529,5.8117,282194.47355722,0
+FSP.US,D,20190606,000000,5.8274,5.83505,5.69281,5.78846,248155.4397031,0
+FSP.US,D,20190607,000000,5.8274,5.85849,5.74972,5.84289,243641.19795332,0
+FSP.US,D,20190610,000000,5.8274,5.88183,5.8274,5.83505,289971.57380634,0
+FSP.US,D,20190611,000000,5.86614,5.86614,5.77287,5.84289,231389.1189848,0
+FSP.US,D,20190612,000000,5.86614,5.92842,5.79641,5.89723,165428.23468421,0
+FSP.US,D,20190613,000000,5.90507,6.02944,5.90507,6.01364,243824.42542845,0
+FSP.US,D,20190614,000000,6.01364,6.06062,5.95931,5.95931,232471.36918129,0
+FSP.US,D,20190617,000000,5.93606,6.02944,5.92265,5.99824,225980.88823552,0
+FSP.US,D,20190618,000000,6.00609,6.11486,6.00609,6.08387,291633.70875925,0
+FSP.US,D,20190619,000000,6.10701,6.1382,6.03718,6.09142,148754.53444784,0
+FSP.US,D,20190620,000000,6.1382,6.17704,6.09142,6.13035,165184.60254695,0
+FSP.US,D,20190621,000000,6.02159,6.06827,5.86614,5.88948,771103.76836387,0
+FSP.US,D,20190624,000000,5.96716,5.96716,5.74167,5.74167,289203.42785293,0
+FSP.US,D,20190625,000000,5.81945,5.81945,5.67949,5.69529,205945.66855167,0
+FSP.US,D,20190626,000000,5.68744,5.68744,5.45432,5.5008,528598.17805857,0
+FSP.US,D,20190627,000000,5.56318,5.71863,5.4854,5.68744,424538.05986442,0
+FSP.US,D,20190628,000000,5.74972,5.92842,5.6486,5.73403,976709.15731887,0
+FSP.US,D,20190701,000000,5.84289,5.84289,5.63311,5.77287,362731.00282956,0
+FSP.US,D,20190702,000000,5.69529,5.88948,5.69529,5.88948,379783.2389486,0
+FSP.US,D,20190703,000000,5.91272,5.95931,5.84289,5.93606,169687.77010868,0
+FSP.US,D,20190705,000000,5.90507,5.9904,5.8117,5.93606,255836.89923718,0
+FSP.US,D,20190708,000000,5.92057,5.99824,5.92057,5.96716,192539.86053648,0
+FSP.US,D,20190709,000000,5.98275,6.02159,5.92057,5.9751,230433.7185788,0
+FSP.US,D,20190710,000000,6.02944,6.11486,6.00609,6.03718,289905.12867799,0
+FSP.US,D,20190711,000000,6.03718,6.03718,5.87398,5.95931,359040.27797348,0
+FSP.US,D,20190712,000000,5.9751,5.99824,5.8856,5.94381,337070.09561276,0
+FSP.US,D,20190715,000000,5.98275,5.98275,5.77287,5.91272,551671.75224752,0
+FSP.US,D,20190716,000000,5.85849,5.91272,5.8274,5.89723,422090.66430382,0
+FSP.US,D,20190717,000000,5.92057,5.92842,5.81945,5.91272,328173.49562551,0
+FSP.US,D,20190718,000000,5.94431,5.95216,5.8262,5.94431,310007.80023455,0
+FSP.US,D,20190719,000000,5.86564,5.94033,5.8262,5.88918,506731.69036784,0
+FSP.US,D,20190722,000000,5.94431,5.95216,5.81061,5.87339,193878.830547,0
+FSP.US,D,20190723,000000,5.88918,5.9758,5.86564,5.93636,233816.37965802,0
+FSP.US,D,20190724,000000,5.92067,6.06211,5.90498,6.06211,344619.67163452,0
+FSP.US,D,20190725,000000,6.04662,6.04662,5.92455,6.00728,364411.25918112,0
+FSP.US,D,20190726,000000,6.03857,6.14873,6.03083,6.13284,414017.58121027,0
+FSP.US,D,20190729,000000,6.13284,6.18002,6.06211,6.17227,304209.95941453,0
+FSP.US,D,20190730,000000,6.11734,6.28243,6.11734,6.2431,433173.91306014,0
+FSP.US,D,20190731,000000,6.35306,6.80907,6.29018,6.33736,1051821.3479321,0
+FSP.US,D,20190801,000000,6.46331,6.58896,6.29823,6.40808,595953.40330998,0
+FSP.US,D,20190802,000000,6.34521,6.44742,6.23495,6.29823,458039.49222558,0
+FSP.US,D,20190805,000000,6.35306,6.36894,5.99934,6.01493,566676.27032038,0
+FSP.US,D,20190806,000000,6.0937,6.23495,6.05437,6.18787,374105.20070847,0
+FSP.US,D,20190807,000000,6.14089,6.28243,5.90498,6.13284,451279.20378896,0
+FSP.US,D,20190808,000000,6.21945,6.29405,6.12509,6.2274,412204.43460203,0
+FSP.US,D,20190809,000000,6.20376,6.2281,6.08566,6.12509,448940.5366202,0
+FSP.US,D,20190812,000000,6.0937,6.0937,5.9758,6.06996,368324.47454271,0
+FSP.US,D,20190813,000000,6.06211,6.18002,6.02298,6.15638,289669.55049569,0
+FSP.US,D,20190814,000000,6.10939,6.18002,6.03083,6.08566,313791.14557258,0
+FSP.US,D,20190815,000000,6.05437,6.15638,5.9758,6.03857,379319.12979458,0
+FSP.US,D,20190816,000000,6.03857,6.19194,6.03083,6.17227,177843.40624047,0
+FSP.US,D,20190819,000000,6.21945,6.25095,6.18787,6.2115,282331.39079137,0
+FSP.US,D,20190820,000000,6.21945,6.21945,6.0937,6.12509,289362.4934632,0
+FSP.US,D,20190821,000000,6.18787,6.18787,6.10145,6.11734,230058.20292922,0
+FSP.US,D,20190822,000000,6.14873,6.23495,6.04662,6.11734,256882.90663639,0
+FSP.US,D,20190823,000000,6.14089,6.14089,5.8262,5.86564,449180.14177998,0
+FSP.US,D,20190826,000000,5.8262,6.05824,5.8262,5.96785,284210.98252796,0
+FSP.US,D,20190827,000000,6.05437,6.05437,5.8422,5.8422,491827.84673185,0
+FSP.US,D,20190828,000000,5.8422,5.98355,5.79472,5.85799,218438.35942433,0
+FSP.US,D,20190829,000000,5.92861,6.02298,5.85382,5.91272,285019.39825611,0
+FSP.US,D,20190830,000000,5.93636,5.96785,5.89703,5.95216,242431.091222,0
+FSP.US,D,20190903,000000,5.86564,5.98355,5.61383,5.92861,459935.19187206,0
+FSP.US,D,20190904,000000,5.98355,6.06996,5.93636,5.98355,271770.64236248,0
+FSP.US,D,20190905,000000,6.01493,6.16442,5.9758,5.99934,560089.14191521,0
+FSP.US,D,20190906,000000,6.03083,6.06211,5.98751,6.01493,313391.46805815,0
+FSP.US,D,20190909,000000,6.01493,6.25095,5.96785,6.2274,374832.07014276,0
+FSP.US,D,20190910,000000,6.2274,6.44742,6.19592,6.43957,376759.98560905,0
+FSP.US,D,20190911,000000,6.43957,6.52608,6.361,6.48675,584286.24281975,0
+FSP.US,D,20190912,000000,6.51029,6.56552,6.30588,6.47105,542540.58082234,0
+FSP.US,D,20190913,000000,6.4946,6.59691,6.34521,6.40034,423375.27011843,0
+FSP.US,D,20190916,000000,6.40034,6.51834,6.25095,6.51029,290080.30219817,0
+FSP.US,D,20190917,000000,6.50255,6.51029,6.41603,6.4946,296966.43368088,0
+FSP.US,D,20190918,000000,6.54168,6.63614,6.4199,6.47105,354604.56228446,0
+FSP.US,D,20190919,000000,6.52608,6.59691,6.43957,6.52608,426608.93303108,0
+FSP.US,D,20190920,000000,6.44742,6.60475,6.44742,6.54168,930869.06597347,0
+FSP.US,D,20190923,000000,6.51029,6.52608,6.41603,6.43172,253500.24555716,0
+FSP.US,D,20190924,000000,6.43172,6.60475,6.41206,6.51834,462259.76461966,0
+FSP.US,D,20190925,000000,6.52608,6.75405,6.50255,6.66763,478715.001328,0
+FSP.US,D,20190926,000000,6.65184,6.78554,6.6126,6.73846,300005.79493034,0
+FSP.US,D,20190927,000000,6.76984,6.8801,6.71501,6.73846,282160.24424867,0
+FSP.US,D,20190930,000000,6.69912,6.77759,6.6283,6.65184,422827.60118179,0
+FSP.US,D,20191001,000000,6.66763,6.73846,6.46331,6.54168,359642.31110603,0
+FSP.US,D,20191002,000000,6.4789,6.70299,6.45527,6.63614,432412.81431731,0
+FSP.US,D,20191003,000000,6.65968,6.76984,6.56552,6.6283,293868.68125803,0
+FSP.US,D,20191004,000000,6.65968,6.73061,6.58896,6.71501,273015.9851467,0
+FSP.US,D,20191007,000000,6.65184,6.80907,6.65184,6.72256,381315.50387795,0
+FSP.US,D,20191008,000000,6.70686,6.70686,6.58896,6.62055,582939.21885427,0
+FSP.US,D,20191009,000000,6.68333,6.84057,6.65968,6.76199,421356.74765895,0
+FSP.US,D,20191010,000000,6.77759,6.81712,6.72256,6.72256,310787.02037602,0
+FSP.US,D,20191011,000000,6.79339,6.91923,6.67548,6.79339,287972.17948987,0
+FSP.US,D,20191014,000000,6.82487,6.83272,6.72256,6.73061,220390.43675547,0
+FSP.US,D,20191015,000000,6.76984,6.80133,6.69912,6.79339,208720.25603213,0
+FSP.US,D,20191016,000000,6.75405,6.8642,6.7464,6.8642,244296.58853742,0
+FSP.US,D,20191017,000000,6.85625,6.93513,6.81712,6.91148,336307.99012556,0
+FSP.US,D,20191018,000000,6.77759,6.8801,6.67945,6.80133,423111.5030938,0
+FSP.US,D,20191021,000000,6.82487,6.96651,6.82487,6.92698,210978.38365138,0
+FSP.US,D,20191022,000000,6.95063,6.96651,6.87195,6.87195,240065.24195527,0
+FSP.US,D,20191023,000000,6.91148,6.95837,6.84842,6.91923,291877.34089651,0
+FSP.US,D,20191024,000000,6.98281,6.98281,6.81593,6.83192,261677.0233207,0
+FSP.US,D,20191025,000000,6.84772,6.87155,6.74441,6.7764,211595.51794947,0
+FSP.US,D,20191028,000000,6.75246,6.87553,6.75246,6.85567,400177.86637213,0
+FSP.US,D,20191029,000000,6.79219,6.84772,6.76031,6.81593,310213.1760858,0
+FSP.US,D,20191030,000000,6.85567,6.96701,6.72067,6.83192,754276.03623907,0
+FSP.US,D,20191031,000000,6.79219,6.90335,6.74441,6.83192,618763.21047429,0
+FSP.US,D,20191101,000000,6.85567,6.8797,6.76835,6.87155,256591.95751379,0
+FSP.US,D,20191104,000000,6.91923,7.12574,6.83192,7.05432,442000.04094157,0
+FSP.US,D,20191105,000000,7.07012,7.08611,6.91148,6.95886,593109.35046808,0
+FSP.US,D,20191106,000000,6.95886,6.98281,6.79219,6.83967,411168.49464651,0
+FSP.US,D,20191107,000000,6.8797,6.8954,6.80819,6.85567,223293.88751514,0
+FSP.US,D,20191108,000000,6.82387,6.94298,6.81593,6.8954,274901.6173495,0
+FSP.US,D,20191111,000000,6.85567,6.95102,6.85567,6.92708,198557.17162891,0
+FSP.US,D,20191112,000000,6.87155,6.94298,6.79994,6.79994,364474.68407635,0
+FSP.US,D,20191113,000000,6.80819,6.83967,6.7764,6.79219,260843.43898331,0
+FSP.US,D,20191114,000000,6.82387,6.91923,6.76031,6.76031,440574.49091532,0
+FSP.US,D,20191115,000000,6.82387,6.87155,6.79219,6.83967,667564.13700839,0
+FSP.US,D,20191118,000000,6.85567,6.93523,6.79994,6.8797,221818.00027045,0
+FSP.US,D,20191119,000000,6.91923,6.99075,6.8954,6.90335,318158.40264451,0
+FSP.US,D,20191120,000000,6.93523,6.96701,6.83192,6.83967,392430.96845407,0
+FSP.US,D,20191121,000000,6.87155,6.8797,6.65701,6.65701,312932.39262597,0
+FSP.US,D,20191122,000000,6.70478,6.76835,6.65701,6.68084,253002.91383896,0
+FSP.US,D,20191125,000000,6.68879,6.8797,6.68879,6.79219,427793.87115318,0
+FSP.US,D,20191126,000000,6.82387,6.91148,6.76031,6.85567,470121.43139576,0
+FSP.US,D,20191127,000000,6.87155,6.96701,6.85567,6.96701,466048.14367953,0
+FSP.US,D,20191129,000000,6.99075,7.03039,6.91923,6.91923,169121.9797734,0
+FSP.US,D,20191202,000000,6.8954,6.99075,6.78404,6.80819,389446.97814489,0
+FSP.US,D,20191203,000000,6.71263,6.89947,6.71263,6.85567,325005.27109684,0
+FSP.US,D,20191204,000000,6.85567,6.97466,6.85567,6.85567,370768.84987021,0
+FSP.US,D,20191205,000000,6.83967,6.94298,6.83967,6.88755,458807.63817898,0
+FSP.US,D,20191206,000000,6.8954,7.07012,6.8954,6.98281,528120.98122775,0
+FSP.US,D,20191209,000000,6.96701,7.03436,6.91148,6.95886,430465.77070802,0
+FSP.US,D,20191210,000000,6.98281,7.09406,6.98281,7.04638,328956.74274445,0
+FSP.US,D,20191211,000000,7.07806,7.1018,6.91148,6.94298,677939.64447343,0
+FSP.US,D,20191212,000000,6.95886,7.01449,6.76031,6.76835,533093.29166535,0
+FSP.US,D,20191213,000000,6.72067,6.79219,6.69684,6.72852,415560.92032767,0
+FSP.US,D,20191216,000000,6.72852,6.80401,6.70478,6.76031,426561.61604575,0
+FSP.US,D,20191217,000000,6.72852,6.78404,6.70478,6.73647,363268.60432252,0
+FSP.US,D,20191218,000000,6.72067,6.95886,6.72067,6.8637,417956.97192545,0
+FSP.US,D,20191219,000000,6.85567,6.8954,6.76427,6.79994,360608.78570009,0
+FSP.US,D,20191220,000000,6.79994,6.88755,6.74441,6.76835,1469466.2291032,0
+FSP.US,D,20191223,000000,6.73647,6.83967,6.60943,6.64121,447261.28701301,0
+FSP.US,D,20191224,000000,6.68084,6.7764,6.66703,6.76031,139721.01722643,0
+FSP.US,D,20191226,000000,6.76835,6.83192,6.71263,6.73647,233963.36433587,0
+FSP.US,D,20191227,000000,6.78404,7.03039,6.64121,6.69684,406384.44540589,0
+FSP.US,D,20191230,000000,6.72067,6.83192,6.68879,6.71263,438967.72690269,0
+FSP.US,D,20191231,000000,6.70478,6.84772,6.70478,6.79994,484441.36329783,0
+FSP.US,D,20200102,000000,6.87155,6.87155,6.57367,6.59353,359631.23691797,0
+FSP.US,D,20200103,000000,6.54575,6.71263,6.51397,6.65701,606174.8788866,0
+FSP.US,D,20200106,000000,6.58558,6.72852,6.58558,6.68084,427484.80063195,0
+FSP.US,D,20200107,000000,6.23605,6.41086,6.23605,6.35524,451497.66731699,0
+FSP.US,D,20200108,000000,6.32355,6.36309,6.22402,6.29166,406449.88378987,0
+FSP.US,D,20200109,000000,6.27588,6.31551,6.1965,6.22035,275374.78720284,0
+FSP.US,D,20200110,000000,6.23605,6.33934,6.12976,6.2279,732330.0157432,0
+FSP.US,D,20200113,000000,6.1965,6.33934,6.1965,6.31551,258754.44441802,0
+FSP.US,D,20200114,000000,6.29166,6.34729,6.22035,6.25978,499014.99478085,0
+FSP.US,D,20200115,000000,6.26793,6.36309,6.2279,6.31551,560848.2271693,0
+FSP.US,D,20200116,000000,6.33934,6.44245,6.30368,6.3314,422860.82374597,0
+FSP.US,D,20200117,000000,6.41086,6.41861,6.3011,6.32355,504318.52411578,0
+FSP.US,D,20200121,000000,6.32355,6.39487,6.26793,6.29951,474540.03243051,0
+FSP.US,D,20200122,000000,6.35524,6.37103,6.23605,6.25193,214244.26238383,0
+FSP.US,D,20200123,000000,6.30826,6.35643,6.21985,6.35643,523656.06995204,0
+FSP.US,D,20200124,000000,6.37242,6.37242,6.24388,6.26813,405179.37239641,0
+FSP.US,D,20200127,000000,6.19572,6.27607,6.19572,6.2117,313201.19337244,0
+FSP.US,D,20200128,000000,6.23585,6.28392,6.13145,6.25193,323953.22323143,0
+FSP.US,D,20200129,000000,6.28392,6.28392,6.20376,6.2276,183703.66521136,0
+FSP.US,D,20200130,000000,6.16353,6.25193,6.16353,6.2276,210789.11571005,0
+FSP.US,D,20200131,000000,6.2276,6.24388,6.09122,6.10731,544335.60603194,0
+FSP.US,D,20200203,000000,6.13949,6.22373,6.05904,6.21985,486315.92131258,0
+FSP.US,D,20200204,000000,6.25193,6.26813,6.19572,6.23585,195462.43943916,0
+FSP.US,D,20200205,000000,6.26813,6.34828,6.24388,6.3162,376169.02666454,0
+FSP.US,D,20200206,000000,6.35643,6.41265,6.34034,6.36458,189461.23625663,0
+FSP.US,D,20200207,000000,6.33229,6.34034,6.23585,6.24388,140919.04302533,0
+FSP.US,D,20200210,000000,6.23585,6.28392,6.20376,6.24388,291028.65539359,0
+FSP.US,D,20200211,000000,6.28392,6.33229,5.9305,6.01891,998277.64867643,0
+FSP.US,D,20200212,000000,6.30826,6.62968,6.06708,6.49301,1042880.4511925,0
+FSP.US,D,20200213,000000,6.44484,6.55728,6.36458,6.45278,396459.95941808,0
+FSP.US,D,20200214,000000,6.46887,6.62164,6.40054,6.42874,353763.9307365,0
+FSP.US,D,20200218,000000,6.39656,6.41265,6.06708,6.34828,899458.64166634,0
+FSP.US,D,20200219,000000,6.37242,6.38066,6.13949,6.13949,842015.82147032,0
+FSP.US,D,20200220,000000,6.10731,6.2117,6.06708,6.13145,571641.5335474,0
+FSP.US,D,20200221,000000,6.15559,6.20376,6.03489,6.14754,562804.3314779,0
+FSP.US,D,20200224,000000,6.01086,6.19174,6.01086,6.16353,568816.60884849,0
+FSP.US,D,20200225,000000,6.16353,6.2276,5.95454,5.98673,779774.8576125,0
+FSP.US,D,20200226,000000,5.99486,6.06708,5.93845,5.96268,761360.49636245,0
+FSP.US,D,20200227,000000,5.86614,6.00271,5.66539,5.66539,600901.55188273,0
+FSP.US,D,20200228,000000,5.52047,5.79382,5.48054,5.72966,1369893.1705608,0
+FSP.US,D,20200302,000000,5.74555,5.9748,5.64115,5.92236,617562.1644423,0
+FSP.US,D,20200303,000000,5.85829,6.13949,5.85829,5.93845,499933.14564521,0
+FSP.US,D,20200304,000000,5.9466,6.13949,5.93845,6.09122,419607.02594594,0
+FSP.US,D,20200305,000000,6.01086,6.03489,5.80992,5.97073,577974.96237162,0
+FSP.US,D,20200306,000000,5.86614,5.98673,5.75787,5.96268,548920.31988754,0
+FSP.US,D,20200309,000000,5.77794,5.9305,5.40812,5.49653,1130849.7741399,0
+FSP.US,D,20200310,000000,5.59288,5.6493,5.13497,5.51262,993602.32782764,0
+FSP.US,D,20200311,000000,5.37604,5.43246,4.95816,4.99839,806305.59196397,0
+FSP.US,D,20200312,000000,4.73318,4.8778,3.81706,3.825,1090154.1465191,0
+FSP.US,D,20200313,000000,3.98582,4.26712,3.66836,4.26712,782914.89329884,0
+FSP.US,D,20200316,000000,3.73679,3.80097,3.06175,3.2627,1007322.2400859,0
+FSP.US,D,20200317,000000,3.31882,3.9135,3.04566,3.78487,950319.36717904,0
+FSP.US,D,20200318,000000,3.47159,3.89742,3.33491,3.58413,867069.66183272,0
+FSP.US,D,20200319,000000,3.50367,3.78487,3.14211,3.74484,962074.11442936,0
+FSP.US,D,20200320,000000,3.71256,4.07432,3.64025,3.6482,1008848.464549,0
+FSP.US,D,20200323,000000,3.70461,3.78487,3.23845,3.46344,640180.69017654,0
+FSP.US,D,20200324,000000,3.73679,4.13034,3.67879,4.09836,606553.41476927,0
+FSP.US,D,20200325,000000,4.24278,4.56432,3.94568,4.25888,614269.10361189,0
+FSP.US,D,20200326,000000,4.2992,4.63673,4.25103,4.48396,612807.31078837,0
+FSP.US,D,20200327,000000,4.27517,4.58845,4.04204,4.45197,643153.60629766,0
+FSP.US,D,20200330,000000,4.48396,4.63673,4.29116,4.54832,539062.27902807,0
+FSP.US,D,20200331,000000,4.47591,4.7894,4.36338,4.60455,1307089.4366008,0
+FSP.US,D,20200401,000000,4.28321,4.39963,3.94568,4.08227,831006.06505292,0
+FSP.US,D,20200402,000000,3.95373,4.32344,3.90536,4.26712,516268.57977365,0
+FSP.US,D,20200403,000000,4.21885,4.38751,3.76878,3.89742,698827.57663767,0
+FSP.US,D,20200406,000000,4.00986,4.39576,4.00181,4.37956,606635.96780751,0
+FSP.US,D,20200407,000000,4.56432,4.63673,4.25888,4.34738,1118676.2212321,0
+FSP.US,D,20200408,000000,4.57237,4.62053,4.34738,4.51624,858832.47940705,0
+FSP.US,D,20200409,000000,4.62053,5.05391,4.62053,4.99839,581851.93493595,0
+FSP.US,D,20200413,000000,4.83757,4.93402,4.66881,4.8778,458118.01828634,0
+FSP.US,D,20200414,000000,4.91793,5.05441,4.63673,4.78126,794638.43147373,0
+FSP.US,D,20200415,000000,4.53233,4.7894,4.34738,4.63673,630885.41941924,0
+FSP.US,D,20200416,000000,4.60405,4.71013,4.08962,4.36734,718350.36343779,0
+FSP.US,D,20200417,000000,4.51415,4.66126,4.46519,4.57962,324053.89766831,0
+FSP.US,D,20200420,000000,4.48157,4.48157,4.15497,4.16322,302272.98324892,0
+FSP.US,D,20200421,000000,4.01631,4.22034,3.95105,4.09796,499669.37862058,0
+FSP.US,D,20200422,000000,4.20405,4.20405,3.98363,4.08962,402933.32570957,0
+FSP.US,D,20200423,000000,4.04075,4.22848,4.02436,4.18765,383377.31634528,0
+FSP.US,D,20200424,000000,4.22034,4.32642,4.00806,4.16322,360698.38594892,0
+FSP.US,D,20200427,000000,4.20405,4.43261,4.13879,4.35096,399744.96629353,0
+FSP.US,D,20200428,000000,4.48972,4.66126,4.40003,4.51415,363175.98384058,0
+FSP.US,D,20200429,000000,4.53055,4.94693,4.53055,4.78384,520864.36781731,0
+FSP.US,D,20200430,000000,4.51415,4.62033,4.31013,4.44085,395675.70555477,0
+FSP.US,D,20200501,000000,4.00806,4.39168,4.00806,4.29385,441715.13228519,0
+FSP.US,D,20200504,000000,4.17951,4.22034,4.06131,4.12239,344623.698612,0
+FSP.US,D,20200505,000000,4.22848,4.26116,4.09796,4.17137,383459.86938353,0
+FSP.US,D,20200506,000000,4.20405,4.2857,4.04899,4.04899,357369.08232124,0
+FSP.US,D,20200507,000000,4.15497,4.24487,4.11426,4.22034,341191.7070587,0
+FSP.US,D,20200508,000000,4.31003,4.44889,4.25302,4.37529,383143.75165172,0
+FSP.US,D,20200511,000000,4.2857,4.2857,4.06131,4.11426,489979.46407071,0
+FSP.US,D,20200512,000000,4.13044,4.13044,3.77136,3.90208,674841.89205058,0
+FSP.US,D,20200513,000000,3.88569,3.88569,3.6326,3.68167,497283.39446648,0
+FSP.US,D,20200514,000000,3.57539,3.80404,3.39589,3.80404,475846.78662124,0
+FSP.US,D,20200515,000000,3.86116,3.86116,3.69796,3.76332,460046.940497,0
+FSP.US,D,20200518,000000,3.9592,4.32245,3.9592,4.17951,603021.75552346,0
+FSP.US,D,20200519,000000,4.13044,4.23673,3.98363,4.00806,406322.02725502,0
+FSP.US,D,20200520,000000,4.07343,4.24487,3.98363,4.22034,432426.90873848,0
+FSP.US,D,20200521,000000,4.18765,4.31848,4.15915,4.29385,338098.98835768,0
+FSP.US,D,20200522,000000,4.2857,4.37529,4.07949,4.14684,186762.15460383,0
+FSP.US,D,20200526,000000,4.34281,4.53055,4.20405,4.47333,353458.88719275,0
+FSP.US,D,20200527,000000,4.60405,4.74281,4.50601,4.69374,456111.57675929,0
+FSP.US,D,20200528,000000,4.84085,4.84085,4.54287,4.63673,544258.08671554,0
+FSP.US,D,20200529,000000,4.54683,4.54683,4.32642,4.3591,1035390.2730886,0
+FSP.US,D,20200601,000000,4.3591,4.42436,4.06528,4.09796,921541.57939637,0
+FSP.US,D,20200602,000000,4.15497,4.2857,4.11426,4.20405,425342.4486151,0
+FSP.US,D,20200603,000000,4.32642,4.62033,4.32642,4.49797,402794.39498668,0
+FSP.US,D,20200604,000000,4.43261,4.82446,4.35711,4.66931,700140.3712946,0
+FSP.US,D,20200605,000000,4.93075,5.26538,4.89807,5.16725,839328.82074994,0
+FSP.US,D,20200608,000000,5.19179,5.53875,5.19179,5.42859,672977.40147953,0
+FSP.US,D,20200609,000000,5.30611,5.46127,5.20807,5.28168,487191.78891345,0
+FSP.US,D,20200610,000000,5.25715,5.25715,4.90621,4.91435,455028.31981844,0
+FSP.US,D,20200611,000000,4.6121,4.67746,4.29791,4.31848,502357.38608533,0
+FSP.US,D,20200612,000000,4.46519,4.55498,4.2857,4.37529,485217.5632062,0
+FSP.US,D,20200615,000000,4.13879,4.3591,4.10601,4.27755,609180.01082752,0
+FSP.US,D,20200616,000000,4.44085,4.62033,4.37529,4.56332,542830.52320055,0
+FSP.US,D,20200617,000000,4.58776,4.62033,4.24487,4.2857,695387.53112942,0
+FSP.US,D,20200618,000000,4.23673,4.35096,4.14684,4.1959,692110.57820892,0
+FSP.US,D,20200619,000000,4.50601,4.50601,3.82034,3.86116,3019060.2492649,0
+FSP.US,D,20200622,000000,3.8693,3.8693,3.68167,3.7958,561141.18978062,0
+FSP.US,D,20200623,000000,3.90208,3.90208,3.71028,3.83672,602218.37351714,0
+FSP.US,D,20200624,000000,3.7958,3.80404,3.6326,3.68971,832899.75121067,0
+FSP.US,D,20200625,000000,3.59187,3.8693,3.59187,3.8693,445548.81484165,0
+FSP.US,D,20200626,000000,3.83672,3.93873,3.72239,3.93457,1214102.4997193,0
+FSP.US,D,20200629,000000,3.96735,4.16719,3.93457,4.10601,548143.11323481,0
+FSP.US,D,20200630,000000,4.11426,4.17951,4.05714,4.15497,725365.35819972,0
+FSP.US,D,20200701,000000,4.14684,4.23673,4.0776,4.17951,448171.38392242,0
+FSP.US,D,20200702,000000,4.2693,4.30198,4.12647,4.17137,413972.27771367,0
+FSP.US,D,20200706,000000,4.31003,4.31848,4.10601,4.20405,353766.95096961,0
+FSP.US,D,20200707,000000,4.13879,4.16322,4.04899,4.08962,501910.39158557,0
+FSP.US,D,20200708,000000,4.05714,4.09796,3.86533,3.99178,312816.61702356,0
+FSP.US,D,20200709,000000,3.96735,3.99178,3.82857,3.89384,446220.31333565,0
+FSP.US,D,20200710,000000,3.85312,4.04075,3.85312,4.0326,230779.0318973,0
+FSP.US,D,20200713,000000,4.10601,4.17137,3.95105,4.08157,238434.3160778,0
+FSP.US,D,20200714,000000,4.08157,4.17951,3.98363,4.10601,396094.51121219,0
+FSP.US,D,20200715,000000,4.21219,4.50601,4.21219,4.23673,589660.2442605,0
+FSP.US,D,20200716,000000,4.22828,4.23673,3.86285,3.94598,503387.28557463,0
+FSP.US,D,20200717,000000,3.87954,3.97916,3.84636,3.97092,282944.49811198,0
+FSP.US,D,20200720,000000,3.93775,3.97916,3.77981,3.86285,286394.61106392,0
+FSP.US,D,20200721,000000,3.91281,4.01651,3.88778,3.94598,306977.49968441,0
+FSP.US,D,20200722,000000,3.87954,4.14534,3.87954,4.06231,397522.07472718,0
+FSP.US,D,20200723,000000,4.02893,4.14534,3.99575,4.04561,511040.55626638,0
+FSP.US,D,20200724,000000,4.08724,4.10382,3.93775,4.02893,454759.51907197,0
+FSP.US,D,20200727,000000,4.0041,4.14534,3.90437,4.07889,323217.29309782,0
+FSP.US,D,20200728,000000,4.02068,4.23673,4.01293,4.23673,417028.75361741,0
+FSP.US,D,20200729,000000,4.27815,4.56918,4.20355,4.49419,1093817.6892772,0
+FSP.US,D,20200730,000000,4.31152,4.43191,4.30308,4.36973,504139.32361813,0
+FSP.US,D,20200731,000000,4.28658,4.37798,4.06231,4.36138,1012154.6130562,0
+FSP.US,D,20200803,000000,4.41124,4.41124,4.15379,4.30308,908531.42191813,0
+FSP.US,D,20200804,000000,4.32821,4.6271,4.22014,4.59402,856293.47010889,0
+FSP.US,D,20200805,000000,4.69364,4.69364,4.12051,4.31976,910797.60349234,0
+FSP.US,D,20200806,000000,4.39466,4.46101,4.31976,4.39466,235586.23625841,0
+FSP.US,D,20200807,000000,4.3446,4.66861,4.29493,4.57723,412996.74242029,0
+FSP.US,D,20200810,000000,4.58567,4.77669,4.58567,4.66037,265150.29139313,0
+FSP.US,D,20200811,000000,4.72682,4.8182,4.50264,4.54405,385252.88110439,0
+FSP.US,D,20200812,000000,4.65223,4.66931,4.44452,4.52757,337667.09502347,0
+FSP.US,D,20200813,000000,4.52757,4.53174,4.29493,4.31152,553103.34273998,0
+FSP.US,D,20200814,000000,4.25322,4.29493,4.01244,4.07054,830331.54632581,0
+FSP.US,D,20200817,000000,4.06231,4.11207,3.95423,4.01244,304325.73501694,0
+FSP.US,D,20200818,000000,4.02068,4.07044,3.9294,3.97092,264318.72054448,0
+FSP.US,D,20200819,000000,4.0041,4.01244,3.77146,3.80474,512404.69488613,0
+FSP.US,D,20200820,000000,3.73819,3.90437,3.73819,3.89622,345670.71275557,0
+FSP.US,D,20200821,000000,3.92115,3.93775,3.78815,3.88778,343948.17314052,0
+FSP.US,D,20200824,000000,3.91281,3.9294,3.79639,3.9294,246476.19009591,0
+FSP.US,D,20200825,000000,3.96258,4.05396,3.85867,3.9294,240518.27692125,0
+FSP.US,D,20200826,000000,3.89622,3.91281,3.77981,3.87954,261589.43656061,0
+FSP.US,D,20200827,000000,3.87954,3.96258,3.83384,3.88778,268761.48344407,0
+FSP.US,D,20200828,000000,3.88778,3.89622,3.77564,3.87954,302261.90906087,0
+FSP.US,D,20200831,000000,3.84636,3.84636,3.68028,3.68028,441856.07649682,0
+FSP.US,D,20200901,000000,3.65525,3.77146,3.62207,3.71336,359923.19278493,0
+FSP.US,D,20200902,000000,3.68833,3.77146,3.67183,3.76322,219937.40178949,0
+FSP.US,D,20200903,000000,3.76322,3.87119,3.66359,3.68028,319018.16233548,0
+FSP.US,D,20200904,000000,3.76322,3.77981,3.53059,3.66359,300373.25662496,0
+FSP.US,D,20200908,000000,3.6469,3.82977,3.61373,3.79639,443937.01710717,0
+FSP.US,D,20200909,000000,3.82977,3.83792,3.73819,3.82977,423763.87344479,0
+FSP.US,D,20200910,000000,3.82977,3.84636,3.73819,3.73819,394708.22421633,0
+FSP.US,D,20200911,000000,3.81299,3.87954,3.41427,3.43921,945606.79678859,0
+FSP.US,D,20200914,000000,3.42261,3.48072,3.3811,3.42261,833240.03080733,0
+FSP.US,D,20200915,000000,3.44744,3.59714,3.44744,3.5139,675102.6388421,0
+FSP.US,D,20200916,000000,3.58035,3.65118,3.43106,3.5722,825005.86861476,0
+FSP.US,D,20200917,000000,3.59714,3.61373,3.39768,3.43921,932914.7705309,0
+FSP.US,D,20200918,000000,3.50576,3.50576,3.18164,3.22307,4282168.0446251,0
+FSP.US,D,20200921,000000,3.13188,3.14012,3.02381,3.09036,901268.76804148,0
+FSP.US,D,20200922,000000,3.06543,3.15681,3.04059,3.04059,629747.79828248,0
+FSP.US,D,20200923,000000,3.01546,3.09036,2.84104,2.85772,656983.25369211,0
+FSP.US,D,20200924,000000,2.89925,2.98228,2.83279,2.86597,512631.21236912,0
+FSP.US,D,20200925,000000,2.85772,2.90749,2.77459,2.88275,533372.15985551,0
+FSP.US,D,20200928,000000,2.94901,3.33958,2.94901,3.19833,1328826.054268,0
+FSP.US,D,20200929,000000,3.16515,3.20667,3.02381,3.06543,601307.26986336,0
+FSP.US,D,20200930,000000,3.08201,3.18164,2.99898,3.04059,675092.57139841,0
+FSP.US,D,20201001,000000,3.07367,3.14012,2.97405,3.13188,449173.0945694,0
+FSP.US,D,20201002,000000,3.07367,3.2315,3.06543,3.20667,365605.25800254,0
+FSP.US,D,20201005,000000,3.25644,3.28147,3.08201,3.12354,340527.25577528,0
+FSP.US,D,20201006,000000,3.1734,3.27312,3.11529,3.12354,391532.95247708,0
+FSP.US,D,20201007,000000,3.11529,3.18164,3.08619,3.14857,730320.55398304,0
+FSP.US,D,20201008,000000,3.18989,3.27312,3.15681,3.23985,295538.8701659,0
+FSP.US,D,20201009,000000,3.28147,3.28147,3.14857,3.20667,381530.94717288,0
+FSP.US,D,20201012,000000,3.20667,3.32308,3.12354,3.31465,304392.18014529,0
+FSP.US,D,20201013,000000,3.23985,3.34196,3.16515,3.2315,544982.94266109,0
+FSP.US,D,20201014,000000,3.22307,3.27312,3.1734,3.18989,311736.38031581,0
+FSP.US,D,20201015,000000,3.16515,3.27312,3.14857,3.27312,272517.64668413,0
+FSP.US,D,20201016,000000,3.2315,3.32308,3.20667,3.2315,416257.58743089,0
+FSP.US,D,20201019,000000,3.28147,3.28147,3.19833,3.2481,418928.48024136,0
+FSP.US,D,20201020,000000,3.3062,3.33113,3.22307,3.29805,375472.35956132,0
+FSP.US,D,20201021,000000,3.29805,3.4102,3.2315,3.38954,420719.47847349,0
+FSP.US,D,20201022,000000,3.39778,3.61025,3.30441,3.59327,1163465.2714565,0
+FSP.US,D,20201023,000000,3.60171,3.64432,3.44884,3.50824,296618.10012927,0
+FSP.US,D,20201026,000000,3.46592,3.48271,3.32985,3.48271,267973.20260329,0
+FSP.US,D,20201027,000000,3.45729,3.55065,3.41487,3.44039,488744.18873017,0
+FSP.US,D,20201028,000000,3.33838,3.52522,3.33838,3.49125,700804.82257803,0
+FSP.US,D,20201029,000000,3.45729,3.59327,3.28753,3.56774,708039.28761235,0
+FSP.US,D,20201030,000000,3.55065,3.59327,3.48271,3.56774,614261.04965694,0
+FSP.US,D,20201102,000000,3.61025,3.71216,3.43176,3.58482,530921.7440618,0
+FSP.US,D,20201103,000000,3.66111,3.84805,3.58482,3.8397,445371.62783274,0
+FSP.US,D,20201104,000000,3.68673,3.72071,3.52522,3.62723,451306.38588693,0
+FSP.US,D,20201105,000000,3.61025,3.66111,3.48271,3.61025,353054.17595649,0
+FSP.US,D,20201106,000000,3.63558,3.66975,3.46999,3.49989,400560.42923227,0
+FSP.US,D,20201109,000000,3.86513,4.20484,3.85232,3.9585,912402.35401624,0
+FSP.US,D,20201110,000000,4.05197,4.24735,3.88202,4.18785,816977.08227344,0
+FSP.US,D,20201111,000000,4.23037,4.23037,3.90765,3.94152,341373.92778945,0
+FSP.US,D,20201112,000000,3.89066,4.02644,3.73769,3.89066,539287.78976669,0
+FSP.US,D,20201113,000000,3.92453,4.0775,3.899,4.02644,576375.24556958,0
+FSP.US,D,20201116,000000,4.17087,4.29831,4.06906,4.12856,759379.22344461,0
+FSP.US,D,20201117,000000,4.11137,4.28133,4.04363,4.24735,589659.23751613,0
+FSP.US,D,20201118,000000,4.2559,4.28977,4.06906,4.08594,371790.69540456,0
+FSP.US,D,20201119,000000,4.06041,4.14544,3.9585,4.1369,283376.3914462,0
+FSP.US,D,20201120,000000,4.03489,4.1369,4.00091,4.12856,238916.54663046,0
+FSP.US,D,20201123,000000,4.09429,4.22192,4.0775,4.12856,670261.20517245,0
+FSP.US,D,20201124,000000,4.24735,4.43429,4.20484,4.34083,819589.58391052,0
+FSP.US,D,20201125,000000,4.34083,4.34083,4.17932,4.21328,284443.54047715,0
+FSP.US,D,20201127,000000,4.21328,4.29403,4.06906,4.14544,228658.82825657,0
+FSP.US,D,20201130,000000,4.08594,4.17932,3.90765,3.94152,767656.67564503,0
+FSP.US,D,20201201,000000,4.00956,4.15399,3.98403,4.10303,327455.68689054,0
+FSP.US,D,20201202,000000,4.10303,4.16242,3.97886,4.12856,288570.18564494,0
+FSP.US,D,20201203,000000,4.11137,4.16242,4.05197,4.10303,168492.76454288,0
+FSP.US,D,20201204,000000,4.14544,4.27278,4.11991,4.23882,243959.32917387,0
+FSP.US,D,20201207,000000,4.23037,4.32593,4.14544,4.16242,411735.29172616,0
+FSP.US,D,20201208,000000,4.10303,4.21328,4.08167,4.08594,387044.88608089,0
+FSP.US,D,20201209,000000,4.1369,4.15399,4.0477,4.06906,485166.21924339,0
+FSP.US,D,20201210,000000,4.03489,4.11991,4.02644,4.0775,238647.74588398,0
+FSP.US,D,20201211,000000,4.04363,4.11991,3.9585,3.99248,262438.12206352,0
+FSP.US,D,20201214,000000,4.05197,4.16242,4.05197,4.0775,511061.69789813,0
+FSP.US,D,20201215,000000,4.12856,4.2261,4.05197,4.20484,445307.19619314,0
+FSP.US,D,20201216,000000,4.18785,4.28133,4.03489,4.06906,430530.20234762,0
+FSP.US,D,20201217,000000,4.06041,4.0775,3.90765,4.018,553199.99019938,0
+FSP.US,D,20201218,000000,4.06041,4.0775,3.66975,3.70373,2525788.7311081,0
+FSP.US,D,20201221,000000,3.64432,3.66975,3.44884,3.5593,798822.46107054,0
+FSP.US,D,20201222,000000,3.58482,3.58482,3.41487,3.51679,653866.37312625,0
+FSP.US,D,20201223,000000,3.55065,3.63558,3.49989,3.5593,403589.72303805,0
+FSP.US,D,20201224,000000,3.58482,3.66111,3.49989,3.65266,296387.55566881,0
+FSP.US,D,20201228,000000,3.70373,3.79719,3.65266,3.70373,447509.95287212,0
+FSP.US,D,20201229,000000,3.71216,3.73769,3.57618,3.66111,477908.59908858,0
+FSP.US,D,20201230,000000,3.65266,3.73769,3.60171,3.62723,307538.25629784,0
+FSP.US,D,20201231,000000,3.64432,3.74614,3.60171,3.71216,426669.3376932,0
+FSP.US,D,20210104,000000,3.76322,3.78864,3.5593,3.5593,412778.27889226,0
+FSP.US,D,20210105,000000,3.54231,3.72071,3.54231,3.66975,432393.68617431,0
+FSP.US,D,20210106,000000,3.71216,3.95006,3.71216,3.8397,822358.13092477,0
+FSP.US,D,20210107,000000,3.8397,3.8397,3.63558,3.75448,518586.10531068,0
+FSP.US,D,20210108,000000,3.72915,3.75448,3.62723,3.72915,439094.57669316,0
+FSP.US,D,20210111,000000,3.66111,3.73769,3.6188,3.6781,394883.39773651,0
+FSP.US,D,20210112,000000,3.6781,3.78864,3.65266,3.76322,306961.39177451,0
+FSP.US,D,20210113,000000,3.76322,3.82262,3.73769,3.78011,649200.11297678,0
+FSP.US,D,20210114,000000,3.78864,3.93307,3.77156,3.84805,347529.16286041,0
+FSP.US,D,20210115,000000,3.79719,3.94152,3.76322,3.91619,379275.83978672,0
+FSP.US,D,20210119,000000,3.95006,3.95006,3.82262,3.93307,903444.34262249,0
+FSP.US,D,20210120,000000,3.89066,4.00091,3.89066,3.91619,430596.64747597,0
+FSP.US,D,20210121,000000,3.91619,3.97548,3.77156,3.81407,391891.35347239,0
+FSP.US,D,20210122,000000,3.74614,3.96705,3.71216,3.9585,483056.08304635,0
+FSP.US,D,20210125,000000,3.89066,3.99248,3.80574,3.95006,265215.72977709,0
+FSP.US,D,20210126,000000,3.98403,4.00956,3.8397,3.85659,665676.49131685,0
+FSP.US,D,20210127,000000,3.82262,3.88202,3.66558,3.6781,941205.31040813,0
+FSP.US,D,20210128,000000,3.76491,3.76491,3.65207,3.66091,748325.17027499,0
+FSP.US,D,20210129,000000,3.65207,3.74763,3.48748,3.56535,722757.89028448,0
+FSP.US,D,20210201,000000,3.53933,3.70421,3.50039,3.66955,701570.9550427,0
+FSP.US,D,20210202,000000,3.77364,3.77364,3.56535,3.59148,518659.5976496,0
+FSP.US,D,20210203,000000,3.59148,3.63488,3.46989,3.55662,526688.38399093,0
+FSP.US,D,20210204,000000,3.6173,3.68693,3.56535,3.62615,523086.2526393,0
+FSP.US,D,20210205,000000,3.69558,3.69558,3.59148,3.69558,397856.31385763,0
+FSP.US,D,20210208,000000,3.73888,3.84289,3.64353,3.84289,556169.8860874,0
+FSP.US,D,20210209,000000,3.8691,3.91252,3.73888,3.91252,427662.99438523,0
+FSP.US,D,20210210,000000,3.91252,4.02525,3.8256,3.85172,393680.33821578,0
+FSP.US,D,20210211,000000,3.85172,3.90367,3.71286,3.79967,403712.54585104,0
+FSP.US,D,20210212,000000,3.78229,3.8256,3.73084,3.76491,328384.91194296,0
+FSP.US,D,20210216,000000,3.79967,3.80832,3.70849,3.71286,476015.9196752,0
+FSP.US,D,20210217,000000,3.71286,3.76938,3.53933,3.60012,612037.15134623,0
+FSP.US,D,20210218,000000,3.56535,3.63488,3.53079,3.55662,688355.42171323,0
+FSP.US,D,20210219,000000,3.54817,3.64353,3.5437,3.64353,1303837.6522895,0
+FSP.US,D,20210222,000000,3.63488,3.94698,3.63488,3.90367,1309938.5231646,0
+FSP.US,D,20210223,000000,4.07731,4.38076,4.07731,4.3289,1360449.9083813,0
+FSP.US,D,20210224,000000,4.25937,4.44174,4.15527,4.43291,753951.86455231,0
+FSP.US,D,20210225,000000,4.46757,4.5804,4.35503,4.40678,1055903.6963476,0
+FSP.US,D,20210226,000000,4.38076,4.46757,4.26812,4.30278,1123448.1895404,0
+FSP.US,D,20210301,000000,4.33755,4.68451,4.31996,4.64984,576920.90101747,0
+FSP.US,D,20210302,000000,4.6412,4.71053,4.51097,4.69315,402353.44095314,0
+FSP.US,D,20210303,000000,4.71053,5.04875,4.66285,4.97078,710018.54704145,0
+FSP.US,D,20210304,000000,5.00534,5.17033,4.87969,4.98806,552841.58920408,0
+FSP.US,D,20210305,000000,5.22238,5.35678,5.10079,5.25705,887012.26103464,0
+FSP.US,D,20210308,000000,5.30929,5.74297,5.25705,5.65615,894471.23006321,0
+FSP.US,D,20210309,000000,5.65615,5.69956,5.41319,5.57798,897461.2608386,0
+FSP.US,D,20210310,000000,5.58662,5.604,5.40882,5.52583,550056.93427993,0
+FSP.US,D,20210311,000000,5.58662,5.58662,5.40464,5.52583,494788.68192055,0
+FSP.US,D,20210312,000000,5.54332,5.72549,5.50865,5.71684,502444.97284541,0
+FSP.US,D,20210315,000000,5.71684,5.76879,5.48252,5.69082,711743.10014524,0
+FSP.US,D,20210316,000000,5.63877,5.64741,5.34386,5.39591,677410.09693543,0
+FSP.US,D,20210317,000000,5.36988,5.43912,5.25705,5.30929,376141.84456659,0
+FSP.US,D,20210318,000000,5.30929,5.42184,5.24393,5.30929,424618.59941393,0
+FSP.US,D,20210319,000000,5.30035,5.30035,4.8927,4.8927,2864707.209382,0
+FSP.US,D,20210322,000000,4.91883,5.04021,4.69315,4.79714,475520.60144574,0
+FSP.US,D,20210323,000000,4.75384,4.86668,4.68639,4.73656,339154.05645621,0
+FSP.US,D,20210324,000000,4.75384,4.9968,4.66713,4.66713,524212.799588,0
+FSP.US,D,20210325,000000,4.64984,4.80599,4.52836,4.73656,568417.93807843,0
+FSP.US,D,20210326,000000,4.77986,4.96203,4.77986,4.80599,598318.24583233,0
+FSP.US,D,20210329,000000,4.80599,4.90125,4.66713,4.66713,369573.84430442,0
+FSP.US,D,20210330,000000,4.68451,4.85784,4.66713,4.84055,245462.39851651,0
+FSP.US,D,20210331,000000,4.84055,4.86668,4.68451,4.72791,521741.24216255,0
+FSP.US,D,20210401,000000,4.75384,4.93611,4.72791,4.92747,295353.62920204,0
+FSP.US,D,20210405,000000,4.97078,4.97078,4.72791,4.81462,533782.91155799,0
+FSP.US,D,20210406,000000,4.84055,4.93611,4.78434,4.88397,447267.32747922,0
+FSP.US,D,20210407,000000,4.8927,4.94475,4.77986,4.86668,607191.6906991,0
+FSP.US,D,20210408,000000,4.84939,4.84939,4.67576,4.69315,367925.80377266,0
+FSP.US,D,20210409,000000,4.69315,4.84005,4.68451,4.77986,488505.59031475,0
+FSP.US,D,20210412,000000,4.77122,4.88397,4.75384,4.82337,724170.35263393,0
+FSP.US,D,20210413,000000,4.84939,4.90125,4.80112,4.86668,316824.46635582,0
+FSP.US,D,20210414,000000,4.90998,4.97515,4.86677,4.93611,333435.74844132,0
+FSP.US,D,20210415,000000,4.90075,5.00663,4.892,5.00663,276650.33231814,0
+FSP.US,D,20210416,000000,5.03306,5.03306,4.93611,5.00663,242825.73501458,0
+FSP.US,D,20210419,000000,4.96243,4.97128,4.86549,4.87432,364674.01946138,0
+FSP.US,D,20210420,000000,4.892,4.95369,4.86549,4.88317,287033.89373812,0
+FSP.US,D,20210421,000000,4.90968,4.98011,4.87432,4.90968,243852.61427077,0
+FSP.US,D,20210422,000000,4.94495,4.95369,4.83917,4.83917,277244.31149573,0
+FSP.US,D,20210423,000000,4.87432,4.91853,4.82149,4.8479,230811.2477171,0
+FSP.US,D,20210426,000000,4.892,4.94495,4.78612,4.8479,219842.76781883,0
+FSP.US,D,20210427,000000,4.83917,4.8478,4.76854,4.78612,217862.50164536,0
+FSP.US,D,20210428,000000,4.78612,4.90075,4.76854,4.8038,219601.14917031,0
+FSP.US,D,20210429,000000,4.8479,4.92727,4.73338,4.76854,179647.4921494,0
+FSP.US,D,20210430,000000,4.70696,4.78612,4.65401,4.65401,444919.59961114,0
+FSP.US,D,20210503,000000,4.65401,4.8479,4.65401,4.76854,502032.2076542,0
+FSP.US,D,20210504,000000,4.74221,4.8038,4.62749,4.62749,239681.67235076,0
+FSP.US,D,20210505,000000,4.61001,4.61001,4.29265,4.46012,284005.60667671,0
+FSP.US,D,20210506,000000,4.49539,4.58348,4.45128,4.55707,267162.77338638,0
+FSP.US,D,20210507,000000,4.58348,4.69811,4.55707,4.67159,242421.02377832,0
+FSP.US,D,20210510,000000,4.68053,4.73338,4.60107,4.61001,394116.25852747,0
+FSP.US,D,20210511,000000,4.5218,4.54822,4.39844,4.42486,237001.71884097,0
+FSP.US,D,20210512,000000,4.40718,4.46876,4.29702,4.32791,493753.74870941,0
+FSP.US,D,20210513,000000,4.38066,4.48664,4.37191,4.43359,367885.53399791,0
+FSP.US,D,20210514,000000,4.49539,4.59233,4.46012,4.57475,263671.38391533,0
+FSP.US,D,20210517,000000,4.49539,4.5218,4.40718,4.46876,377211.00708628,0
+FSP.US,D,20210518,000000,4.44234,4.51307,4.38959,4.41611,214868.4438925,0
+FSP.US,D,20210519,000000,4.38066,4.43359,4.33218,4.38959,294070.03013179,0
+FSP.US,D,20210520,000000,4.40718,4.46876,4.32791,4.46876,304054.92078173,0
+FSP.US,D,20210521,000000,4.5218,4.54822,4.44234,4.48664,290246.41501902,0
+FSP.US,D,20210524,000000,4.58348,4.61001,4.49539,4.54822,407051.91692241,0
+FSP.US,D,20210525,000000,4.55707,4.5658,4.43359,4.45128,355083.77260402,0
+FSP.US,D,20210526,000000,4.49539,4.55707,4.42486,4.53948,195871.1776529,0
+FSP.US,D,20210527,000000,4.59233,4.65401,4.55707,4.55707,844386.70445888,0
+FSP.US,D,20210528,000000,4.60107,4.61001,4.50412,4.53055,333048.15185932,0
+FSP.US,D,20210601,000000,4.53055,4.74221,4.50412,4.70696,434344.75676108,0
+FSP.US,D,20210602,000000,4.72444,4.79506,4.67159,4.78612,352684.70077313,0
+FSP.US,D,20210603,000000,4.8038,4.81264,4.72006,4.76854,349282.91155089,0
+FSP.US,D,20210604,000000,4.79506,4.79506,4.66285,4.67159,287697.33827717,0
+FSP.US,D,20210607,000000,4.67159,4.86549,4.66285,4.83917,245370.78477896,0
+FSP.US,D,20210608,000000,4.83032,4.99789,4.82149,4.94495,243587.84050177,0
+FSP.US,D,20210609,000000,5.11242,5.11242,4.93611,4.97128,446308.90684011,0
+FSP.US,D,20210610,000000,4.98011,5.00663,4.90968,4.93611,199702.84672062,0
+FSP.US,D,20210611,000000,4.92727,4.97128,4.88317,4.892,230852.52423623,0
+FSP.US,D,20210614,000000,4.892,4.97128,4.83917,4.86549,288953.75524946,0
+FSP.US,D,20210615,000000,4.90075,4.94495,4.74221,4.79506,307542.28327532,0
+FSP.US,D,20210616,000000,4.78612,4.8479,4.71569,4.82149,358758.3895502,0
+FSP.US,D,20210617,000000,4.82149,4.83917,4.62749,4.67159,328412.09404092,0
+FSP.US,D,20210618,000000,4.59233,4.62749,4.46012,4.54822,1031278.7290863,0
+FSP.US,D,20210621,000000,4.60107,4.77291,4.53948,4.68053,351587.34941111,0
+FSP.US,D,20210622,000000,4.65401,4.81264,4.63633,4.75096,262524.70207925,0
+FSP.US,D,20210623,000000,4.76854,4.78612,4.62749,4.62749,394133.37318174,0
+FSP.US,D,20210624,000000,4.98895,4.98895,4.75096,4.86549,430521.14164831,0
+FSP.US,D,20210625,000000,4.83917,4.88317,4.77748,4.87432,1195645.8552058,0
+FSP.US,D,20210628,000000,4.83917,4.8479,4.73338,4.82149,628766.22252288,0
+FSP.US,D,20210629,000000,4.8479,4.8479,4.72444,4.73338,278207.7658567,0
+FSP.US,D,20210630,000000,4.69811,4.79506,4.61001,4.63633,797186.50147121,0
+FSP.US,D,20210701,000000,4.62749,4.78851,4.60107,4.75096,444543.0772172,0
+FSP.US,D,20210702,000000,4.75096,4.79506,4.67159,4.71569,245263.06313149,0
+FSP.US,D,20210706,000000,4.70696,4.70696,4.51307,4.64517,515065.52025292,0
+FSP.US,D,20210707,000000,4.63633,4.68928,4.59233,4.61001,374840.12409771,0
+FSP.US,D,20210708,000000,4.53948,4.61001,4.43359,4.4778,369951.37344272,0
+FSP.US,D,20210709,000000,4.55707,4.68053,4.53948,4.66285,348888.26775832,0
+FSP.US,D,20210712,000000,4.63633,4.75096,4.61875,4.74221,268664.83598466,0
+FSP.US,D,20210713,000000,4.69811,4.73338,4.63633,4.68053,362642.40932511,0
+FSP.US,D,20210714,000000,4.71569,4.75096,4.57475,4.59233,343451.8481667,0
+FSP.US,D,20210715,000000,4.53859,4.63723,4.53859,4.60117,206798.38103205,0
+FSP.US,D,20210716,000000,4.67308,4.67308,4.53859,4.56531,227003.74051423,0
+FSP.US,D,20210719,000000,4.51157,4.53859,4.35006,4.37698,560680.1008597,0
+FSP.US,D,20210720,000000,4.36804,4.6417,4.36804,4.52945,539027.04297516,0
+FSP.US,D,20210721,000000,4.57445,4.68203,4.51157,4.52061,343555.54283668,0
+FSP.US,D,20210722,000000,4.48475,4.48475,4.36357,4.41294,351434.32426705,0
+FSP.US,D,20210723,000000,4.42188,4.51157,4.41294,4.48475,249085.67149989,0
+FSP.US,D,20210726,000000,4.48475,4.68203,4.48475,4.68203,339379.56719483,0
+FSP.US,D,20210727,000000,4.64616,4.6999,4.56531,4.61925,225904.37566348,0
+FSP.US,D,20210728,000000,4.67308,4.69096,4.52945,4.58329,311277.30488363,0
+FSP.US,D,20210729,000000,4.6103,4.77172,4.6103,4.6999,343233.38463866,0
+FSP.US,D,20210730,000000,4.70894,4.78066,4.62372,4.68203,697683.91503469,0
+FSP.US,D,20210802,000000,4.71788,4.83439,4.54743,4.57445,279056.4513596,0
+FSP.US,D,20210803,000000,4.58329,4.58329,4.45774,4.52945,470120.4246514,0
+FSP.US,D,20210804,000000,4.44879,4.46549,4.23355,4.24239,346330.13031714,0
+FSP.US,D,20210805,000000,4.25153,4.37261,4.21567,4.3591,210246.48049525,0
+FSP.US,D,20210806,000000,4.43986,4.50274,4.38592,4.45774,216219.49483545,0
+FSP.US,D,20210809,000000,4.42188,4.42188,4.3141,4.35006,217916.86584127,0
+FSP.US,D,20210810,000000,4.34113,4.45774,4.30973,4.43092,275220.75531441,0
+FSP.US,D,20210811,000000,4.43986,4.45774,4.39496,4.45774,261173.65113629,0
+FSP.US,D,20210812,000000,4.43986,4.45774,4.31888,4.36804,552961.39178397,0
+FSP.US,D,20210813,000000,4.35006,4.38592,4.32324,4.3591,157598.78372791,0
+FSP.US,D,20210816,000000,4.33208,4.40847,4.28738,4.3591,270149.78392867,0
+FSP.US,D,20210817,000000,4.30526,4.42188,4.25153,4.36804,352472.2777113,0
+FSP.US,D,20210818,000000,4.35006,4.39059,4.27825,4.27825,454207.82315785,0
+FSP.US,D,20210819,000000,4.2245,4.3141,4.17971,4.27825,452053.39020858,0
+FSP.US,D,20210820,000000,4.24239,4.32324,4.20653,4.29623,549437.7864931,0
+FSP.US,D,20210823,000000,4.35006,4.3591,4.20653,4.24239,459821.42975839,0
+FSP.US,D,20210824,000000,4.24239,4.28738,4.17971,4.27825,237200.04748162,0
+FSP.US,D,20210825,000000,4.27825,4.3141,4.21567,4.21567,358971.8193564,0
+FSP.US,D,20210826,000000,4.24239,4.33675,4.19759,4.27825,453644.04631132,0
+FSP.US,D,20210827,000000,4.3141,4.43986,4.29623,4.3591,574789.62318869,0
+FSP.US,D,20210830,000000,4.39496,4.40389,4.21567,4.2694,426044.14944017,0
+FSP.US,D,20210831,000000,4.25153,4.32324,4.25153,4.30526,318044.64053083,0
+FSP.US,D,20210901,000000,4.33208,4.39596,4.27825,4.37698,280375.28648276,0
+FSP.US,D,20210902,000000,4.38592,4.38592,4.12587,4.15279,1646404.572156,0
+FSP.US,D,20210903,000000,4.17067,4.17971,3.95552,3.9735,2017941.5679796,0
+FSP.US,D,20210907,000000,3.9735,4.13024,3.9735,4.08118,1019651.8383708,0
+FSP.US,D,20210908,000000,4.05416,4.14385,4.03628,4.11704,658226.5829876,0
+FSP.US,D,20210909,000000,4.09906,4.15279,4.0183,4.05416,830419.13308589,0
+FSP.US,D,20210910,000000,4.07214,4.07214,3.98244,4.00042,700823.95072104,0
+FSP.US,D,20210913,000000,4.0183,4.17534,3.99575,4.12587,945406.4546592,0
+FSP.US,D,20210914,000000,4.15279,4.15279,4.04065,4.13491,713459.59929407,0
+FSP.US,D,20210915,000000,4.16174,4.17971,4.04969,4.15279,967311.19863595,0
+FSP.US,D,20210916,000000,4.14385,4.23355,4.09001,4.23355,619370.2773287,0
+FSP.US,D,20210917,000000,4.25153,4.27825,4.11704,4.17971,8329111.2742203,0
+FSP.US,D,20210920,000000,4.12587,4.17067,3.95552,4.04521,771197.39559017,0
+FSP.US,D,20210921,000000,4.08118,4.12587,4.05416,4.07214,276975.51074926,0
+FSP.US,D,20210922,000000,4.07214,4.13491,4.02724,4.09001,497894.48829836,0
+FSP.US,D,20210923,000000,4.10799,4.26493,4.09906,4.20653,458369.70437855,0
+FSP.US,D,20210924,000000,4.24239,4.26037,4.14385,4.16174,395598.18623837,0
+FSP.US,D,20210927,000000,4.17067,4.33208,4.13491,4.17971,638297.07146248,0
+FSP.US,D,20210928,000000,4.19759,4.23355,4.15279,4.16174,272783.4271975,0
+FSP.US,D,20210929,000000,4.18865,4.23355,4.15279,4.23355,309674.56784848,0
+FSP.US,D,20210930,000000,4.2245,4.2694,4.15279,4.16174,570926.74504553,0
+FSP.US,D,20211001,000000,4.16174,4.36357,4.16174,4.25153,573377.16083924,0
+FSP.US,D,20211004,000000,4.25153,4.35006,4.25153,4.30526,349453.05134922,0
+FSP.US,D,20211005,000000,4.3141,4.36804,4.2245,4.32324,513206.06340371,0
+FSP.US,D,20211006,000000,4.3141,4.51157,4.2694,4.50274,600632.75113625,0
+FSP.US,D,20211007,000000,4.53859,4.60583,4.48475,4.55647,441898.35976032,0
+FSP.US,D,20211008,000000,4.52945,4.64616,4.52945,4.59233,266154.01552883,0
+FSP.US,D,20211011,000000,4.60117,4.67755,4.56084,4.67308,184525.16861632,0
+FSP.US,D,20211012,000000,4.68203,4.72771,4.64616,4.70894,298205.7359989,0
+FSP.US,D,20211013,000000,4.71788,4.77172,4.64616,4.6999,260808.20293041,0
+FSP.US,D,20211014,000000,4.76268,4.78969,4.66405,4.69096,357118.4029734,0
+FSP.US,D,20211015,000000,4.78969,4.78969,4.63723,4.63723,442205.41679281,0
+FSP.US,D,20211018,000000,4.62818,4.66405,4.58785,4.6103,259535.67804823,0
+FSP.US,D,20211019,000000,4.62818,4.64616,4.56531,4.57445,239437.03346913,0
+FSP.US,D,20211020,000000,4.56531,4.64616,4.54743,4.61925,291582.36479645,0
+FSP.US,D,20211021,000000,4.63753,4.6558,4.49141,4.51882,357918.76474661,0
+FSP.US,D,20211022,000000,4.50055,4.52797,4.35453,4.35453,306712.72591542,0
+FSP.US,D,20211025,000000,4.37281,4.40013,4.31798,4.37281,470334.86120196,0
+FSP.US,D,20211026,000000,4.38184,4.39109,4.31798,4.34529,513259.42085526,0
+FSP.US,D,20211027,000000,4.35453,4.35453,4.25411,4.28153,249806.50046796,0
+FSP.US,D,20211028,000000,4.28153,4.31798,4.19014,4.27228,348750.34377979,0
+FSP.US,D,20211029,000000,4.27228,4.27228,4.07383,4.10799,899103.26090414,0
+FSP.US,D,20211101,000000,4.09896,4.31798,4.09896,4.29046,372641.39439621,0
+FSP.US,D,20211102,000000,4.28153,4.28153,4.11714,4.23583,718648.35977096,0
+FSP.US,D,20211103,000000,4.20842,4.42297,4.20842,4.38184,309832.62671438,0
+FSP.US,D,20211104,000000,4.39109,4.40926,4.19014,4.27228,385346.50833069,0
+FSP.US,D,20211105,000000,4.32701,4.50055,4.32701,4.43658,337820.12016752,0
+FSP.US,D,20211108,000000,4.45486,4.47314,4.34529,4.42744,422993.71400265,0
+FSP.US,D,20211109,000000,4.56432,5.1305,4.54157,5.08471,1357990.4318882,0
+FSP.US,D,20211110,000000,5.10299,5.40436,5.10299,5.3678,1071518.3015079,0
+FSP.US,D,20211111,000000,5.39521,5.65079,5.32211,5.61423,803638.72613096,0
+FSP.US,D,20211112,000000,5.59596,5.65993,5.51382,5.57778,623145.56871176,0
+FSP.US,D,20211115,000000,5.58682,5.64165,5.54342,5.57778,781980.63452457,0
+FSP.US,D,20211116,000000,5.5596,5.6051,5.47279,5.56855,692268.63707482,0
+FSP.US,D,20211117,000000,5.55037,5.55037,5.30393,5.42263,586810.15095237,0
+FSP.US,D,20211118,000000,5.43177,5.46822,5.27651,5.34952,461827.87128544,0
+FSP.US,D,20211119,000000,5.27651,5.38608,5.27651,5.32211,444163.53459015,0
+FSP.US,D,20211122,000000,5.33124,5.59148,5.31296,5.35866,699489.00768798,0
+FSP.US,D,20211123,000000,5.35866,5.52305,5.35866,5.45899,604134.208051,0
+FSP.US,D,20211124,000000,5.50477,5.76939,5.50477,5.73284,595852.7288731,0
+FSP.US,D,20211126,000000,5.57778,5.62338,5.34038,5.46822,631976.73031504,0
+FSP.US,D,20211129,000000,5.53209,5.56855,5.37694,5.41349,641883.09490421,0
+FSP.US,D,20211130,000000,5.33124,5.48192,5.13954,5.25823,1285959.8857881,0
+FSP.US,D,20211201,000000,5.38608,5.54133,5.2491,5.2491,695018.05594606,0
+FSP.US,D,20211202,000000,5.34952,5.67821,5.31296,5.61423,969963.97004779,0
+FSP.US,D,20211203,000000,5.69638,5.74207,5.4865,5.55037,670980.02065179,0
+FSP.US,D,20211206,000000,5.65079,5.85163,5.65079,5.81518,1195974.05387,0
+FSP.US,D,20211207,000000,5.88809,5.95216,5.80594,5.8424,860497.63459307,0
+FSP.US,D,20211208,000000,5.86992,6.00689,5.85163,5.97033,580037.78158334,0
+FSP.US,D,20211209,000000,5.88809,5.97033,5.82422,5.86067,811216.49099506,0
+FSP.US,D,20211210,000000,5.92465,5.92465,5.76035,5.78767,419183.18656668,0
+FSP.US,D,20211213,000000,5.76035,5.78767,5.40436,5.41349,1142338.7408768,0
+FSP.US,D,20211214,000000,5.41349,5.56855,5.37236,5.39521,655921.13838301,0
+FSP.US,D,20211215,000000,5.42263,5.51382,5.25367,5.51382,988963.24977612,0
+FSP.US,D,20211216,000000,5.53209,5.55483,5.42263,5.50477,843090.01771184,0
+FSP.US,D,20211217,000000,5.50477,5.56855,5.39521,5.45899,2168153.8682735,0
+FSP.US,D,20211220,000000,5.39521,5.46822,5.26748,5.44994,598845.77988159,0
+FSP.US,D,20211221,000000,5.52305,5.70552,5.52305,5.65079,642059.27516876,0
+FSP.US,D,20211222,000000,5.65993,5.74207,5.58682,5.73284,567037.69154879,0
+FSP.US,D,20211223,000000,5.78767,5.83177,5.70552,5.72379,359989.63791327,0
+FSP.US,D,20211227,000000,5.71466,5.83335,5.68734,5.82422,443663.18263886,0
+FSP.US,D,20211228,000000,5.78767,5.83335,5.73761,5.76939,320501.09679075,0
+FSP.US,D,20211229,000000,5.77862,5.78767,5.66906,5.76035,384329.69651819,0
+FSP.US,D,20211230,000000,5.76989,5.84687,5.69777,5.73154,998638.06316046,0
+FSP.US,D,20211231,000000,5.75062,5.76035,5.68337,5.72181,341289.36126247,0
+FSP.US,D,20220103,000000,5.70264,5.89495,5.67373,5.76989,467577.38837577,0
+FSP.US,D,20220104,000000,5.77962,5.98156,5.77962,5.93348,508520.67511123,0
+FSP.US,D,20220105,000000,5.96229,5.99109,5.83723,5.89495,422424.90343426,0
+FSP.US,D,20220106,000000,5.89495,5.94302,5.86614,5.89495,343722.66240191,0
+FSP.US,D,20220107,000000,5.91421,5.97183,5.8709,5.8853,366042.18505861,0
+FSP.US,D,20220110,000000,5.8853,5.94302,5.81796,5.87577,729717.51410612,0
+FSP.US,D,20220111,000000,5.91421,5.92375,5.73154,5.78916,711720.95176913,0
+FSP.US,D,20220112,000000,5.84687,5.8565,5.69301,5.72181,610230.04520419,0
+FSP.US,D,20220113,000000,5.76035,5.97183,5.72181,5.90458,621882.1045289,0
+FSP.US,D,20220114,000000,5.8853,6.02963,5.83723,5.98156,417763.67700664,0
+FSP.US,D,20220118,000000,5.98156,6.03917,5.89495,5.90458,686822.15003952,0
+FSP.US,D,20220119,000000,5.94302,5.94302,5.73631,5.76989,379360.4063137,0
+FSP.US,D,20220120,000000,5.80842,5.8421,5.56318,5.56795,391298.38103915,0
+FSP.US,D,20220121,000000,5.5006,5.64016,5.43336,5.53914,432953.43604337,0
+FSP.US,D,20220124,000000,5.5296,5.58722,5.36601,5.54878,449582.83952751,0
+FSP.US,D,20220125,000000,5.68337,5.68337,5.41419,5.56795,414220.94357277,0
+FSP.US,D,20220126,000000,5.6642,5.67373,5.34684,5.36601,596470.86991556,0
+FSP.US,D,20220127,000000,5.37584,5.50289,5.28783,5.28783,393623.96053111,0
+FSP.US,D,20220128,000000,5.25853,5.45402,5.20967,5.45402,639184.0132514,0
+FSP.US,D,20220131,000000,5.37584,5.43444,5.28297,5.42471,402559.82354875,0
+FSP.US,D,20220201,000000,5.40514,5.45402,5.32698,5.40514,665525.47966154,0
+FSP.US,D,20220202,000000,5.42471,5.51262,5.40514,5.47359,339337.28393133,0
+FSP.US,D,20220203,000000,5.47359,5.49315,5.39541,5.42471,293538.46910505,0
+FSP.US,D,20220204,000000,5.40514,5.44429,5.23897,5.41488,387251.26867649,0
+FSP.US,D,20220207,000000,5.42471,5.51262,5.39541,5.41488,580520.012136,0
+FSP.US,D,20220208,000000,5.45402,5.51262,5.36114,5.40514,356605.97008967,0
+FSP.US,D,20220209,000000,5.43444,5.44429,5.32698,5.36601,376684.47978138,0
+FSP.US,D,20220210,000000,5.31714,5.38071,5.23897,5.25853,579279.70307362,0
+FSP.US,D,20220211,000000,5.26827,5.46375,5.26827,5.41488,507305.53465807,0
+FSP.US,D,20220214,000000,5.45402,5.48819,5.31714,5.40514,453638.00584511,0
+FSP.US,D,20220215,000000,5.47359,5.60063,5.40514,5.60063,453647.06654443,0
+FSP.US,D,20220216,000000,5.52245,5.59923,5.40614,5.53219,781024.2273742,0
+FSP.US,D,20220217,000000,5.52245,5.5909,5.42471,5.5909,447894.529221,0
+FSP.US,D,20220218,000000,5.45402,5.61036,5.43444,5.54202,636389.29088356,0
+FSP.US,D,20220222,000000,5.56149,5.6202,5.40514,5.54202,812837.34942886,0
+FSP.US,D,20220223,000000,5.58106,5.71307,5.49315,5.52245,750312.48365903,0
+FSP.US,D,20220224,000000,5.43444,5.51262,5.27323,5.48332,954901.06080153,0
+FSP.US,D,20220225,000000,5.49315,5.65436,5.49315,5.62993,739528.23798026,0
+FSP.US,D,20220228,000000,5.55175,5.70811,5.55175,5.6495,1089544.0594317,0
+FSP.US,D,20220301,000000,5.6495,5.69836,5.54202,5.63976,657445.3493574,0
+FSP.US,D,20220302,000000,5.66906,5.76681,5.6202,5.74724,493240.30908131,0
+FSP.US,D,20220303,000000,5.78637,5.79611,5.6495,5.68863,259694.74365849,0
+FSP.US,D,20220304,000000,5.62993,5.68863,5.58593,5.65923,272028.36892089,0
+FSP.US,D,20220307,000000,5.68863,5.72767,5.60063,5.65923,379798.34011414,0
+FSP.US,D,20220308,000000,6.00133,6.00133,5.6202,5.6788,617824.92472256,0
+FSP.US,D,20220309,000000,5.76681,5.76681,5.63976,5.66906,635833.56799198,0
+FSP.US,D,20220310,000000,5.5909,5.6495,5.53219,5.63976,251236.07747169,0
+FSP.US,D,20220311,000000,5.66906,5.71307,5.58593,5.61036,311635.70587893,0
+FSP.US,D,20220314,000000,5.62993,5.62993,5.47359,5.54202,330272.5576345,0
+FSP.US,D,20220315,000000,5.55175,5.58106,5.49315,5.52245,383645.11034739,0
+FSP.US,D,20220316,000000,5.55175,5.58106,5.41488,5.54202,357954.00079952,0
+FSP.US,D,20220317,000000,5.52245,5.67393,5.50289,5.6495,531013.35779936,0
+FSP.US,D,20220318,000000,5.62993,5.69836,5.54689,5.6495,1117337.2512216,0
+FSP.US,D,20220321,000000,5.66906,5.71794,5.6202,5.6495,354719.33114251,0
+FSP.US,D,20220322,000000,5.6788,5.77654,5.65923,5.69836,335193.52410928,0
+FSP.US,D,20220323,000000,5.66906,5.6788,5.5909,5.6202,310339.0191319,0
+FSP.US,D,20220324,000000,5.62993,5.70811,5.56149,5.70811,278997.05344185,0
+FSP.US,D,20220325,000000,5.69836,5.81567,5.69836,5.73751,686688.25303846,0
+FSP.US,D,20220328,000000,5.73751,5.75697,5.61533,5.63976,1088768.8662677,0
+FSP.US,D,20220329,000000,5.57133,5.85472,5.57133,5.82541,1531807.8673978,0
+FSP.US,D,20220330,000000,5.84498,5.85472,5.70811,5.72767,361781.64288977,0
+FSP.US,D,20220331,000000,5.74724,5.87428,5.74724,5.76681,715438.85872317,0
+FSP.US,D,20220401,000000,5.77654,5.86942,5.74237,5.82541,758692.62378507,0
+FSP.US,D,20220404,000000,5.86455,5.86455,5.6788,5.78637,605865.80836537,0
+FSP.US,D,20220405,000000,5.79611,5.85968,5.59795,5.61036,787474.43854522,0
+FSP.US,D,20220406,000000,5.6202,5.6642,5.54202,5.55175,721005.14833837,0
+FSP.US,D,20220407,000000,5.56149,5.56149,5.42471,5.51262,652020.00395384,0
+FSP.US,D,20220408,000000,5.52245,5.6055,5.47359,5.50289,655246.6196559,0
+FSP.US,D,20220411,000000,5.51262,5.56645,5.43444,5.47359,454975.96911127,0
+FSP.US,D,20220412,000000,5.52245,5.56149,5.48332,5.50289,434706.17798948,0
+FSP.US,D,20220413,000000,5.50289,5.58235,5.48302,5.57242,368066.7479843,0
+FSP.US,D,20220414,000000,5.57242,5.62705,5.49295,5.50289,294315.67575779,0
+FSP.US,D,20220418,000000,5.49295,5.55255,5.46315,5.49295,406738.81942371,0
+FSP.US,D,20220419,000000,5.51282,5.57242,5.48799,5.51282,599042.09503352,0
+FSP.US,D,20220420,000000,5.54262,5.59725,5.49295,5.49295,540803.94678613,0
+FSP.US,D,20220421,000000,5.52275,5.66678,5.50289,5.51282,829292.58613719,0
+FSP.US,D,20220422,000000,5.50289,5.54262,5.43336,5.44329,482968.49628625,0
+FSP.US,D,20220425,000000,5.40356,5.40356,5.21483,5.33403,541706.99648495,0
+FSP.US,D,20220426,000000,5.30423,5.33403,5.22477,5.2347,619970.29697251,0
+FSP.US,D,20220427,000000,5.24463,5.24463,5.1453,5.15523,647243.0019238,0
+FSP.US,D,20220428,000000,5.19497,5.37376,5.18503,5.32409,462659.44213409,0
+FSP.US,D,20220429,000000,5.31416,5.33403,5.1155,5.12544,593274.45654456,0
+FSP.US,D,20220502,000000,5.1453,5.19497,4.95657,5.01616,751670.58181257,0
+FSP.US,D,20220503,000000,4.98637,5.1155,4.95657,5.10557,444648.78537593,0
+FSP.US,D,20220504,000000,5.15523,5.16517,4.94663,5.0261,545128.92059457,0
+FSP.US,D,20220505,000000,5.0261,5.0261,4.79764,4.88704,512059.38156763,0
+FSP.US,D,20220506,000000,4.8771,4.9367,4.72811,4.85724,715539.53316005,0
+FSP.US,D,20220509,000000,4.79764,4.85724,4.62878,4.66851,1020175.3454426,0
+FSP.US,D,20220510,000000,4.68838,4.75294,4.44999,4.47979,738700.69410909,0
+FSP.US,D,20220511,000000,4.53939,4.58905,4.31093,4.35066,551745.24458644,0
+FSP.US,D,20220512,000000,4.34073,4.47482,4.32086,4.44999,687983.93304113,0
+FSP.US,D,20220513,000000,4.47979,4.49469,4.41026,4.44999,581982.81170389,0
+FSP.US,D,20220516,000000,4.45992,4.52945,4.41026,4.47979,15107.205998486,0
+FSP.US,D,20220517,000000,4.54932,4.65858,4.50959,4.64865,316842.58775446,0
+FSP.US,D,20220518,000000,4.65858,4.69831,4.49965,4.53939,619536.39014955,0
+FSP.US,D,20220519,000000,4.49965,4.55925,4.35066,4.35066,611701.90547141,0
+FSP.US,D,20220520,000000,4.41026,4.44006,4.301,4.36059,382119.89262863,0
+FSP.US,D,20220523,000000,4.38046,4.43509,4.34073,4.42019,305783.500863,0
+FSP.US,D,20220524,000000,4.42019,4.49965,4.32086,4.49965,441056.72146798,0
+FSP.US,D,20220525,000000,4.49965,4.53939,4.46985,4.48972,329796.36754804,0
+FSP.US,D,20220526,000000,4.48972,4.54932,4.42019,4.42019,339992.67451544,0
+FSP.US,D,20220527,000000,4.44999,4.53939,4.43012,4.52945,322292.09502287,0
+FSP.US,D,20220531,000000,4.49965,4.52449,4.39039,4.48972,664080.80149228,0
+FSP.US,D,20220601,000000,4.47979,4.48972,4.32086,4.40032,430840.27961322,0
+FSP.US,D,20220602,000000,4.38046,4.39039,4.31093,4.37053,407689.18610788,0
+FSP.US,D,20220603,000000,4.33079,4.36953,4.2712,4.32086,661832.74131671,0
+FSP.US,D,20220606,000000,4.35066,4.44502,4.301,4.40032,564989.97350262,0
+FSP.US,D,20220607,000000,4.38046,4.47979,4.35631,4.46985,244831.16979727,0
+FSP.US,D,20220608,000000,4.44006,4.44006,4.28113,4.37053,458261.98273109,0
+FSP.US,D,20220609,000000,4.35066,4.35066,4.19173,4.19173,375910.29336176,0
+FSP.US,D,20220610,000000,4.17187,4.20167,4.12219,4.16193,553960.08219784,0
+FSP.US,D,20220613,000000,4.08246,4.09239,3.8838,3.89374,435573.9916354,0
+FSP.US,D,20220614,000000,3.93347,4.003,3.81427,3.9732,650898.49072697,0
+FSP.US,D,20220615,000000,4.0328,4.12717,3.98313,4.0328,741054.46244338,0
+FSP.US,D,20220616,000000,3.9732,4.08246,3.85401,3.96327,1016879.2643791,0
+FSP.US,D,20220617,000000,4.003,4.50959,4.003,4.31093,4487199.5892899,0
+FSP.US,D,20220621,000000,4.32086,4.32086,4.13214,4.152,626362.11697014,0
+FSP.US,D,20220622,000000,4.10233,4.24636,4.08246,4.14207,440441.60065864,0
+FSP.US,D,20220623,000000,4.17187,4.27616,4.152,4.25133,431072.83756242,0
+FSP.US,D,20220624,000000,4.25133,4.44006,4.24636,4.43012,1348992.1507198,0
+FSP.US,D,20220627,000000,4.44006,4.45992,4.26126,4.29106,489112.65716916,0
+FSP.US,D,20220628,000000,4.31093,4.38543,4.19173,4.19173,717542.954454,0
+FSP.US,D,20220629,000000,4.19173,4.19173,4.09239,4.12219,486733.72022563,0
+FSP.US,D,20220630,000000,4.05266,4.152,4.03528,4.14207,563290.58900804,0
+FSP.US,D,20220701,000000,4.13214,4.2414,4.13214,4.1818,430904.71125282,0
+FSP.US,D,20220705,000000,4.12219,4.20167,4.003,4.19173,518045.48358462,0
+FSP.US,D,20220706,000000,4.12219,4.14207,3.79441,3.82421,958785.08057643,0
+FSP.US,D,20220707,000000,3.80434,3.8838,3.74474,3.75468,467569.33442082,0
+FSP.US,D,20220708,000000,3.76461,3.81427,3.66528,3.73481,415218.62724227,0
+FSP.US,D,20220711,000000,3.72488,3.72488,3.58582,3.62555,313153.87638711,0
+FSP.US,D,20220712,000000,3.62555,3.74474,3.62555,3.67521,804911.25101315,0
+FSP.US,D,20220713,000000,3.63548,3.66915,3.60568,3.62555,268934.64347551,0
+FSP.US,D,20220714,000000,3.58582,3.58582,3.51629,3.55602,332639.41364558,0
+FSP.US,D,20220715,000000,3.63548,3.69011,3.58085,3.66528,582840.55790613,0
+FSP.US,D,20220718,000000,3.65532,3.77982,3.65532,3.71508,381396.58636171,0
+FSP.US,D,20220719,000000,3.76488,3.84456,3.66528,3.7848,432274.09640404,0
+FSP.US,D,20220720,000000,3.75492,3.8346,3.71508,3.76488,494321.28516172,0
+FSP.US,D,20220721,000000,3.67524,3.67524,3.5358,3.65532,682626.50605331,0
+FSP.US,D,20220722,000000,3.62544,3.6852,3.56568,3.62544,406697.79118207,0
+FSP.US,D,20220725,000000,3.64536,3.75492,3.62544,3.70512,761909.63858683,0
+FSP.US,D,20220726,000000,3.69516,3.76488,3.6354,3.6354,494681.7269288,0
+FSP.US,D,20220727,000000,3.66528,3.70512,3.61548,3.6852,368835.34138125,0
+FSP.US,D,20220728,000000,3.70512,3.75492,3.66528,3.735,362994.97993521,0
+FSP.US,D,20220729,000000,3.735,3.85452,3.67026,3.77484,1163462.8514554,0
+FSP.US,D,20220801,000000,3.70512,3.82464,3.70512,3.76488,492345.38154718,0
+FSP.US,D,20220802,000000,3.75492,3.77982,3.71508,3.71508,492133.53415761,0
+FSP.US,D,20220803,000000,3.69516,3.80462,3.54576,3.54576,666248.99601245,0
+FSP.US,D,20220804,000000,3.54576,3.54576,3.34158,3.40632,793182.73095764,0
+FSP.US,D,20220805,000000,3.35652,3.36648,3.28182,3.3366,760365.46187993,0
+FSP.US,D,20220808,000000,3.36648,3.41628,3.29676,3.31668,812137.55023556,0
+FSP.US,D,20220809,000000,3.30672,3.31668,3.17724,3.20712,1095028.1124967,0
+FSP.US,D,20220810,000000,3.20712,3.27684,3.19218,3.237,903344.3775487,0
+FSP.US,D,20220811,000000,3.26688,3.30672,3.22206,3.2868,589216.8674951,0
+FSP.US,D,20220812,000000,3.26688,3.30672,3.2121,3.26688,464261.04419658,0
+FSP.US,D,20220815,000000,3.237,3.24696,3.19716,3.21708,497576.30524218,0
+FSP.US,D,20220816,000000,3.20712,3.27684,3.19716,3.25692,580169.67873969,0
+FSP.US,D,20220817,000000,3.24696,3.25692,3.19716,3.20712,379616.4658797,0
+FSP.US,D,20220818,000000,3.21708,3.237,3.13242,3.1374,340843.37350856,0
+FSP.US,D,20220819,000000,3.10752,3.12744,3.03282,3.05772,663472.89159466,0
+FSP.US,D,20220822,000000,3.0378,3.0378,2.92824,2.92824,589636.54620998,0
+FSP.US,D,20220823,000000,2.91828,2.99796,2.8884,2.95812,541778.11247299,0
+FSP.US,D,20220824,000000,2.988,3.01788,2.94816,3.00792,418335.34138337,0
+FSP.US,D,20220825,000000,3.00792,3.05772,2.95812,3.05772,546897.59038485,0
+FSP.US,D,20220826,000000,3.0378,3.04776,2.9382,2.9382,405547.18877238,0
+FSP.US,D,20220829,000000,2.95812,2.95812,2.86848,2.8884,702719.87954815,0
+FSP.US,D,20220830,000000,2.90832,2.91828,2.8386,2.84856,773685.743005,0
+FSP.US,D,20220831,000000,2.84856,2.88342,2.79876,2.79876,558393.57432109,0
+FSP.US,D,20220901,000000,2.82864,2.89836,2.79378,2.85852,1068323.2932184,0
+FSP.US,D,20220902,000000,2.8884,3.0378,2.86848,2.988,1838296.1848176,0
+FSP.US,D,20220906,000000,2.988,3.0876,2.97306,3.0876,1225022.0884058,0
+FSP.US,D,20220907,000000,3.06768,3.0887,2.97804,3.0378,1677244.9799915,0
+FSP.US,D,20220908,000000,3.00792,3.07764,2.988,3.06768,825134.53818793,0
+FSP.US,D,20220909,000000,3.06768,3.11748,3.0378,3.05772,894091.36550011,0
+FSP.US,D,20220912,000000,3.07764,3.19716,3.07764,3.19716,719243.9759344,0
+FSP.US,D,20220913,000000,3.10752,3.13242,2.988,2.99796,1102671.6867942,0
+FSP.US,D,20220914,000000,2.99796,3.04776,2.95812,3.0378,1430124.4980532,0
+FSP.US,D,20220915,000000,3.02784,3.15732,2.988,3.10752,1644246.9880222,0
+FSP.US,D,20220916,000000,3.05772,3.11748,3.00792,3.06768,2341704.8193773,0
+FSP.US,D,20220919,000000,3.06768,3.12744,3.02784,3.09756,972797.18879666,0
+FSP.US,D,20220920,000000,3.06768,3.0876,3.00792,3.05772,942460.84341383,0
+FSP.US,D,20220921,000000,3.09756,3.15732,2.92824,2.9382,663884.53818102,0
+FSP.US,D,20220922,000000,2.9382,2.96808,2.87844,2.96808,773274.09641864,0
+FSP.US,D,20220923,000000,2.87844,2.91828,2.76888,2.82864,1058329.3173144,0
+FSP.US,D,20220926,000000,2.82864,2.82864,2.65932,2.67924,968976.90767199,0
+FSP.US,D,20220927,000000,2.74896,2.7888,2.66928,2.6892,1034683.734984,0
+FSP.US,D,20220928,000000,2.70912,2.79378,2.65932,2.76888,781637.55023426,0
+FSP.US,D,20220929,000000,2.72904,2.72904,2.59956,2.65932,749478.91569473,0
+FSP.US,D,20220930,000000,2.66928,2.72904,2.61948,2.61948,1274389.5582875,0
+FSP.US,D,20221003,000000,2.61948,2.64836,2.56968,2.61948,605967.87151188,0
+FSP.US,D,20221004,000000,2.62944,2.7141,2.62446,2.67924,939270.08036149,0
+FSP.US,D,20221005,000000,2.64936,2.64936,2.4402,2.5398,890106.42574091,0
+FSP.US,D,20221006,000000,2.51988,2.51988,2.42028,2.47008,858495.98397249,0
+FSP.US,D,20221007,000000,2.46012,2.46012,2.38044,2.46012,1052356.4257479,0
+FSP.US,D,20221010,000000,2.45016,2.50494,2.40036,2.46012,734381.52613585,0
+FSP.US,D,20221011,000000,2.4402,2.65932,2.40036,2.62944,1363347.3896166,0
+FSP.US,D,20221012,000000,2.62944,2.62944,2.52486,2.5398,695538.15264021,0
+FSP.US,D,20221013,000000,2.49996,2.61948,2.4402,2.59956,970267.06831462,0
+FSP.US,D,20221014,000000,2.59956,2.66928,2.45514,2.49996,895369.47794997,0
+FSP.US,D,20221017,000000,2.54976,2.59458,2.48004,2.56968,1157053.2129009,0
+FSP.US,D,20221018,000000,2.6394,2.64438,2.50992,2.5398,675881.52613335,0
+FSP.US,D,20221019,000000,2.50992,2.5149,2.41032,2.49,650929.71890336,0
+FSP.US,D,20221020,000000,2.47,2.515,2.38,2.4,579216,0
+FSP.US,D,20221021,000000,2.42,2.42,2.34,2.41,499294,0
+FSP.US,D,20221024,000000,2.41,2.43,2.37,2.43,569776,0
+FSP.US,D,20221025,000000,2.42,2.52,2.42,2.5,855238,0
+FSP.US,D,20221026,000000,2.53,2.615,2.53,2.61,762450,0
+FSP.US,D,20221027,000000,2.61,2.765,2.61,2.74,584778,0
+FSP.US,D,20221028,000000,2.75,2.85,2.74,2.84,688965,0
+FSP.US,D,20221031,000000,2.81,2.88,2.79,2.88,946670,0
+FSP.US,D,20221101,000000,2.92,2.96,2.86,2.91,860083,0
+FSP.US,D,20221102,000000,3,3,2.65,2.8,928903,0
+FSP.US,D,20221103,000000,2.81,2.86,2.7,2.78,760102,0
+FSP.US,D,20221104,000000,2.8,2.91,2.8,2.9,606262,0
+FSP.US,D,20221107,000000,2.91,2.96,2.83,2.93,868448,0
+FSP.US,D,20221108,000000,2.91,2.9575,2.875,2.91,703985,0
+FSP.US,D,20221109,000000,2.8,2.875,2.725,2.79,880091,0
+FSP.US,D,20221110,000000,2.87,3.04,2.87,3.04,995905,0
+FSP.US,D,20221111,000000,3.01,3.025,2.815,2.88,1651638,0
+FSP.US,D,20221114,000000,2.88,2.955,2.8,2.87,1202289,0
+FSP.US,D,20221115,000000,2.9,2.99,2.8553,2.94,712227,0
+FSP.US,D,20221116,000000,2.92,2.93,2.805,2.83,449696,0
+FSP.US,D,20221117,000000,2.79,2.8,2.735,2.8,467213,0
+FSP.US,D,20221118,000000,2.89,2.94,2.83,2.88,911231,0
+FSP.US,D,20221121,000000,2.89,2.94,2.855,2.93,609754,0
+FSP.US,D,20221122,000000,2.96,2.96,2.89,2.92,906922,0
+FSP.US,D,20221123,000000,2.92,2.92,2.76,2.79,569179,0
+FSP.US,D,20221125,000000,2.78,2.88,2.78,2.86,261910,0
+FSP.US,D,20221128,000000,2.87,3.01,2.83,2.91,734845,0
+FSP.US,D,20221129,000000,2.92,3.01,2.85,2.95,970902,0
+FSP.US,D,20221130,000000,2.93,2.99,2.78,2.92,4815371,0
+FSP.US,D,20221201,000000,2.94,3.02,2.92,2.98,1272373,0
+FSP.US,D,20221202,000000,2.92,3.05,2.92,3.02,1323336,0
+FSP.US,D,20221205,000000,2.98,3.03,2.88,2.89,1075759,0
+FSP.US,D,20221206,000000,2.88,2.94,2.87,2.88,858845,0
+FSP.US,D,20221207,000000,2.9,2.97,2.83,2.92,1248456,0
+FSP.US,D,20221208,000000,2.94,2.98,2.92,2.97,604830,0
+FSP.US,D,20221209,000000,2.96,3,2.91,2.95,544897,0
+FSP.US,D,20221212,000000,2.94,2.97,2.905,2.96,885254,0
+FSP.US,D,20221213,000000,3.01,3.115,2.95,2.95,1438943,0
+FSP.US,D,20221214,000000,2.96,3.01,2.93,2.93,1465770,0
+FSP.US,D,20221215,000000,2.92,2.9226,2.84,2.87,2600730,0
+FSP.US,D,20221216,000000,2.84,2.905,2.76,2.78,5710608,0
+FSP.US,D,20221219,000000,2.78,2.85,2.74,2.76,1168522,0
+FSP.US,D,20221220,000000,2.77,2.82,2.735,2.78,1017607,0
+FSP.US,D,20221221,000000,2.8,2.86,2.79,2.79,526441,0
+FSP.US,D,20221222,000000,2.78,2.795,2.695,2.74,737527,0
+FSP.US,D,20221223,000000,2.73,2.81,2.73,2.75,294564,0
+FSP.US,D,20221227,000000,2.73,2.765,2.71,2.74,453012,0
+FSP.US,D,20221228,000000,2.76,2.78,2.68,2.68,550496,0
+FSP.US,D,20221229,000000,2.71,2.765,2.7,2.76,503099,0
+FSP.US,D,20221230,000000,2.73,2.76,2.69,2.73,522839,0
+FSP.US,D,20230103,000000,2.72,2.83,2.71,2.77,548245,0
+FSP.US,D,20230104,000000,2.8,2.845,2.77,2.81,573896,0
+FSP.US,D,20230105,000000,2.8,2.8,2.72,2.73,462500,0
+FSP.US,D,20230106,000000,2.72,2.8,2.71,2.78,674284,0
+FSP.US,D,20230109,000000,2.79,2.85,2.76,2.78,560668,0
+FSP.US,D,20230110,000000,2.79,2.82,2.755,2.8,392008,0
+FSP.US,D,20230111,000000,2.8,2.97,2.8,2.97,613350,0
+FSP.US,D,20230112,000000,3,3.15,2.96,3.14,738057,0
+FSP.US,D,20230113,000000,3.1,3.19,3.08,3.11,468935,0
+FSP.US,D,20230117,000000,3.09,3.13,3,3.05,972010,0
+FSP.US,D,20230118,000000,3.07,3.075,2.925,2.96,291148,0
+FSP.US,D,20230119,000000,2.99,3.03,2.92,2.97,412940,0
+FSP.US,D,20230120,000000,3.01,3.06,2.87,2.94,583542,0
+FSP.US,D,20230123,000000,2.95,2.965,2.885,2.92,361247,0
+FSP.US,D,20230124,000000,2.93,2.95,2.88,2.88,281477,0
+FSP.US,D,20230125,000000,2.89,3.03,2.866,2.95,663186,0
+FSP.US,D,20230126,000000,2.98,3.05,2.905,2.93,311233,0
+FSP.US,D,20230127,000000,2.89,3.03,2.87,2.99,449190,0
+FSP.US,D,20230130,000000,2.97,3.04,2.96,2.98,378548,0
+FSP.US,D,20230131,000000,3.01,3.115,2.965,3.08,523191,0
+FSP.US,D,20230201,000000,3.1,3.11,2.98,3.02,509443,0
+FSP.US,D,20230202,000000,3.03,3.19,3,3.13,593744,0
+FSP.US,D,20230203,000000,3.12,3.16,3.06,3.09,478894,0
+FSP.US,D,20230206,000000,3.09,3.09,2.98,3.03,276141,0
+FSP.US,D,20230207,000000,3,3.08,2.96,3.02,738951,0
+FSP.US,D,20230208,000000,3,3.02,2.95,2.95,236695,0
+FSP.US,D,20230209,000000,2.98,3.02,2.9,2.9,317561,0
+FSP.US,D,20230210,000000,2.91,3.09,2.89,3.05,461397,0
+FSP.US,D,20230213,000000,3.03,3.035,2.96,3,365622,0
+FSP.US,D,20230214,000000,2.97,2.99,2.87,2.89,382257,0
+FSP.US,D,20230215,000000,2.87,2.95,2.83,2.9,303941,0
+FSP.US,D,20230216,000000,2.84,2.865,2.7625,2.79,536667,0
+FSP.US,D,20230217,000000,2.85,2.85,2.72,2.73,684594,0
+FSP.US,D,20230221,000000,2.73,2.73,2.62,2.66,641161,0
+FSP.US,D,20230222,000000,2.7,2.71,2.52,2.57,2014587,0
+FSP.US,D,20230223,000000,2.62,2.62,2.555,2.59,916674,0
+FSP.US,D,20230224,000000,2.57,2.57,2.46,2.49,749965,0
+FSP.US,D,20230227,000000,2.47,2.525,2.455,2.49,639273,0
+FSP.US,D,20230228,000000,2.5,2.5,2.42,2.42,944414,0
+FSP.US,D,20230301,000000,2.42,2.43,2.34,2.37,790991,0
+FSP.US,D,20230302,000000,2.35,2.39,2.33,2.38,656622,0
+FSP.US,D,20230303,000000,2.4,2.45,2.37,2.42,1187820,0
+FSP.US,D,20230306,000000,2.25,2.355,2.19,2.29,5321180,0
+FSP.US,D,20230307,000000,2.3,2.32,2.12,2.17,2489612,0
+FSP.US,D,20230308,000000,2.17,2.18,2.065,2.09,2178204,0
+FSP.US,D,20230309,000000,2.25,2.25,2.04,2.04,2312091,0
+FSP.US,D,20230310,000000,2.03,2.1,1.94,2.01,3476070,0
+FSP.US,D,20230313,000000,2,2.005,1.83,1.86,3079319,0
+FSP.US,D,20230314,000000,1.93,2.05,1.835,1.87,4645896,0
+FSP.US,D,20230315,000000,1.83,1.93,1.77,1.88,3052544,0
+FSP.US,D,20230316,000000,1.85,1.945,1.775,1.86,3100090,0
+FSP.US,D,20230317,000000,1.82,1.89,1.74,1.74,25442392,0
+FSP.US,D,20230320,000000,1.79,1.89,1.75,1.78,3115527,0
+FSP.US,D,20230321,000000,1.79,1.85,1.76,1.83,1621270,0
+FSP.US,D,20230322,000000,1.81,1.835,1.69,1.69,1758288,0
+FSP.US,D,20230323,000000,1.69,1.7024,1.55,1.57,2480104,0
+FSP.US,D,20230324,000000,1.56,1.62,1.52,1.62,1595629,0
+FSP.US,D,20230327,000000,1.62,1.69,1.62,1.67,1400433,0
+FSP.US,D,20230328,000000,1.66,1.67,1.52,1.55,3211787,0
+FSP.US,D,20230329,000000,1.56,1.595,1.53,1.56,1683650,0
+FSP.US,D,20230330,000000,1.56,1.61,1.55,1.58,1012740,0
+FSP.US,D,20230331,000000,1.58,1.62,1.51,1.57,3420017,0
+FSP.US,D,20230403,000000,1.57,1.63,1.53,1.56,1970235,0
+FSP.US,D,20230404,000000,1.56,1.57,1.48,1.51,1378467,0
+FSP.US,D,20230405,000000,1.49,1.5,1.43,1.45,1091765,0
+FSP.US,D,20230406,000000,1.48,1.5,1.42,1.42,1038652,0
+FSP.US,D,20230410,000000,1.41,1.44,1.36,1.38,2321555,0
+FSP.US,D,20230411,000000,1.37,1.4,1.33,1.33,6788508,0
+FSP.US,D,20230412,000000,1.35,1.3885,1.28,1.28,1402528,0
+FSP.US,D,20230413,000000,1.26,1.29,1.21,1.23,1552556,0
+FSP.US,D,20230414,000000,1.27,1.27,1.16,1.19,1728230,0
+FSP.US,D,20230417,000000,1.19,1.29,1.19,1.25,1849487,0
+FSP.US,D,20230418,000000,1.3,1.3,1.235,1.24,1338500,0
+FSP.US,D,20230419,000000,1.22,1.36,1.215,1.32,2178604,0
+FSP.US,D,20230420,000000,1.31,1.35,1.2816,1.3,917041,0
+FSP.US,D,20230421,000000,1.28,1.29,1.21,1.21,1431611,0
+FSP.US,D,20230424,000000,1.22,1.23,1.2,1.21,1168010,0
+FSP.US,D,20230425,000000,1.2,1.24,1.17,1.18,764242,0
+FSP.US,D,20230426,000000,1.18,1.218,1.14,1.15,729486,0
+FSP.US,D,20230427,000000,1.15,1.18,1.13,1.15,610470,0
+FSP.US,D,20230428,000000,1.14,1.2,1.14,1.16,683354,0
+FSP.US,D,20230501,000000,1.17,1.25,1.155,1.16,1526662,0
+FSP.US,D,20230502,000000,1.15,1.2,1.14,1.14,1513830,0
+FSP.US,D,20230503,000000,1.15,1.205,1.13,1.14,1611470,0
+FSP.US,D,20230504,000000,1.14,1.2022,1.13,1.13,1601274,0
+FSP.US,D,20230505,000000,1.16,1.43,1.155,1.26,3249386,0
+FSP.US,D,20230508,000000,1.27,1.3477,1.22,1.29,3016820,0
+FSP.US,D,20230509,000000,1.28,1.43,1.24,1.42,3222497,0
+FSP.US,D,20230510,000000,1.42,1.43,1.38,1.41,1471839,0
+FSP.US,D,20230511,000000,1.39,1.55,1.35,1.5,4140139,0
+FSP.US,D,20230512,000000,1.49,1.64,1.365,1.56,3212111,0
+FSP.US,D,20230515,000000,1.56,1.56,1.45,1.5,1145700,0
+FSP.US,D,20230516,000000,1.47,1.52,1.45,1.48,1447373,0
+FSP.US,D,20230517,000000,1.48,1.56,1.43,1.54,787400,0
+FSP.US,D,20230518,000000,1.53,1.65,1.48,1.62,1655939,0
+FSP.US,D,20230519,000000,1.63,1.6385,1.57,1.6,1215757,0
+FSP.US,D,20230522,000000,1.63,1.63,1.54,1.59,1373280,0
+FSP.US,D,20230523,000000,1.58,1.69,1.55,1.66,952602,0
+FSP.US,D,20230524,000000,1.66,1.66,1.495,1.51,1025589,0
+FSP.US,D,20230525,000000,1.53,1.55,1.41,1.49,918242,0
+FSP.US,D,20230526,000000,1.48,1.48,1.39,1.43,1067974,0
+FSP.US,D,20230530,000000,1.42,1.53,1.42,1.5,850986,0
+FSP.US,D,20230531,000000,1.51,1.525,1.42,1.44,1048645,0
+FSP.US,D,20230601,000000,1.43,1.43,1.36,1.4,903189,0
+FSP.US,D,20230602,000000,1.43,1.5,1.41,1.5,644446,0
+FSP.US,D,20230605,000000,1.47,1.47,1.41,1.41,870283,0
+FSP.US,D,20230606,000000,1.43,1.49,1.395,1.45,1408620,0
+FSP.US,D,20230607,000000,1.47,1.57,1.4406,1.51,1193613,0
+FSP.US,D,20230608,000000,1.54,1.54,1.42,1.43,1239229,0
+FSP.US,D,20230609,000000,1.45,1.46,1.415,1.42,879483,0
+FSP.US,D,20230612,000000,1.41,1.495,1.385,1.39,1111887,0
+FSP.US,D,20230613,000000,1.39,1.44,1.385,1.4,1086918,0
+FSP.US,D,20230614,000000,1.42,1.48,1.39,1.41,753191,0
+FSP.US,D,20230615,000000,1.4,1.46,1.38,1.45,701492,0
+FSP.US,D,20230616,000000,1.47,1.47,1.415,1.42,990822,0
+FSP.US,D,20230620,000000,1.43,1.43,1.39,1.41,742222,0
+FSP.US,D,20230621,000000,1.4,1.415,1.37,1.41,694337,0
+FSP.US,D,20230622,000000,1.41,1.43,1.35,1.41,1099475,0
+FSP.US,D,20230623,000000,1.38,1.44,1.35,1.35,14688794,0
+FSP.US,D,20230626,000000,1.38,1.47,1.38,1.43,1223670,0
+FSP.US,D,20230627,000000,1.45,1.47,1.415,1.42,1028777,0
+FSP.US,D,20230628,000000,1.36,1.43,1.36,1.41,633378,0
+FSP.US,D,20230629,000000,1.43,1.435,1.39,1.42,408743,0
+FSP.US,D,20230630,000000,1.44,1.45,1.41,1.45,649623,0
+FSP.US,D,20230703,000000,1.42,1.52,1.42,1.5,312153,0
+FSP.US,D,20230705,000000,1.52,1.54,1.48,1.51,623109,0
+FSP.US,D,20230706,000000,1.48,1.51,1.42,1.51,738480,0
+FSP.US,D,20230707,000000,1.51,1.57,1.5,1.56,452860,0
+FSP.US,D,20230710,000000,1.53,1.61,1.52,1.58,652378,0
+FSP.US,D,20230711,000000,1.6,1.645,1.585,1.63,1193896,0
+FSP.US,D,20230712,000000,1.65,1.65,1.61,1.62,838481,0
+FSP.US,D,20230713,000000,1.65,1.67,1.595,1.66,589501,0
+FSP.US,D,20230714,000000,1.68,1.68,1.625,1.63,316245,0
+FSP.US,D,20230717,000000,1.62,1.65,1.595,1.65,431733,0
+FSP.US,D,20230718,000000,1.66,1.675,1.625,1.67,576534,0
+FSP.US,D,20230719,000000,1.66,1.71,1.66,1.67,221804,0
+FSP.US,D,20230720,000000,1.66,1.661,1.57,1.59,305473,0
+FSP.US,D,20230721,000000,1.6,1.61,1.54,1.56,386639,0
+FSP.US,D,20230724,000000,1.54,1.575,1.5301,1.54,226140,0
+FSP.US,D,20230725,000000,1.55,1.57,1.5101,1.53,342360,0
+FSP.US,D,20230726,000000,1.53,1.565,1.5101,1.54,231904,0
+FSP.US,D,20230727,000000,1.53,1.5999,1.53,1.53,451464,0
+FSP.US,D,20230728,000000,1.54,1.66,1.54,1.65,558594,0
+FSP.US,D,20230731,000000,1.65,1.725,1.65,1.68,705095,0
+FSP.US,D,20230801,000000,1.68,1.7,1.6505,1.67,431143,0
+FSP.US,D,20230802,000000,1.59,1.94,1.59,1.78,1018377,0
+FSP.US,D,20230803,000000,1.76,1.81,1.72,1.79,473367,0
+FSP.US,D,20230804,000000,1.79,1.84,1.775,1.8,493232,0
+FSP.US,D,20230807,000000,1.82,1.85,1.795,1.81,835296,0
+FSP.US,D,20230808,000000,1.8,1.94,1.75,1.93,473718,0
+FSP.US,D,20230809,000000,1.94,1.95,1.865,1.88,450742,0
+FSP.US,D,20230810,000000,1.91,2.015,1.89,1.97,562019,0
+FSP.US,D,20230811,000000,1.99,2.02,1.94,2.01,279769,0
+FSP.US,D,20230814,000000,1.99,2,1.92,1.98,399616,0
+FSP.US,D,20230815,000000,1.98,1.98,1.86,1.91,286033,0
+FSP.US,D,20230816,000000,1.91,1.935,1.86,1.87,212923,0
+FSP.US,D,20230817,000000,1.86,1.88,1.81,1.86,249961,0
+FSP.US,D,20230818,000000,1.86,1.86,1.79,1.81,219863,0
+FSP.US,D,20230821,000000,1.79,1.83,1.77,1.81,213031,0
+FSP.US,D,20230822,000000,1.81,1.86,1.79,1.85,545386,0
+FSP.US,D,20230823,000000,1.83,1.88,1.82,1.86,288004,0
+FSP.US,D,20230824,000000,1.86,1.9,1.86,1.89,267197,0
+FSP.US,D,20230825,000000,1.9,1.91,1.82,1.84,259240,0
+FSP.US,D,20230828,000000,1.85,1.9,1.85,1.89,291108,0
+FSP.US,D,20230829,000000,1.86,1.94,1.85,1.93,230331,0
+FSP.US,D,20230830,000000,1.94,1.96,1.92,1.96,181362,0
+FSP.US,D,20230831,000000,1.96,1.965,1.91,1.92,875950,0
+FSP.US,D,20230901,000000,1.92,1.97,1.91,1.95,322452,0
+FSP.US,D,20230905,000000,1.94,1.97,1.84,1.89,289578,0
+FSP.US,D,20230906,000000,1.88,1.89,1.855,1.89,165501,0
+FSP.US,D,20230907,000000,1.84,1.88,1.83,1.86,283751,0
+FSP.US,D,20230908,000000,1.86,1.9,1.835,1.89,197880,0
+FSP.US,D,20230911,000000,1.9,1.91,1.85,1.87,167017,0
+FSP.US,D,20230912,000000,1.85,1.875,1.81,1.84,310352,0
+FSP.US,D,20230913,000000,1.85,1.88,1.81,1.82,501045,0
+FSP.US,D,20230914,000000,1.86,1.985,1.805,1.94,670504,0
+FSP.US,D,20230915,000000,1.91,1.99,1.8,1.84,2246520,0
+FSP.US,D,20230918,000000,1.86,1.885,1.825,1.85,216159,0
+FSP.US,D,20230919,000000,1.84,1.89,1.84,1.89,187750,0
+FSP.US,D,20230920,000000,1.9,1.95,1.86,1.88,344206,0
+FSP.US,D,20230921,000000,1.87,1.88,1.78,1.81,420001,0
+FSP.US,D,20230922,000000,1.8,1.84,1.76,1.82,321245,0
+FSP.US,D,20230925,000000,1.8,1.81,1.77,1.77,195704,0
+FSP.US,D,20230926,000000,1.77,1.8,1.745,1.76,324644,0
+FSP.US,D,20230927,000000,1.76,1.7918,1.74,1.78,293292,0
+FSP.US,D,20230928,000000,1.76,1.825,1.76,1.82,241030,0
+FSP.US,D,20230929,000000,1.84,1.88,1.825,1.85,311860,0
+FSP.US,D,20231002,000000,1.87,1.87,1.79,1.83,243884,0
+FSP.US,D,20231003,000000,1.81,1.81,1.71,1.78,332825,0
+FSP.US,D,20231004,000000,1.77,1.83,1.745,1.8,385299,0
+FSP.US,D,20231005,000000,1.81,1.85,1.7917,1.82,228782,0
+FSP.US,D,20231006,000000,1.82,1.82,1.76,1.76,180855,0
+FSP.US,D,20231009,000000,1.75,1.78,1.74,1.78,165327,0
+FSP.US,D,20231010,000000,1.77,1.83,1.75,1.79,343642,0
+FSP.US,D,20231011,000000,1.81,1.9,1.81,1.88,449752,0
+FSP.US,D,20231012,000000,1.87,1.87,1.7847,1.82,291800,0
+FSP.US,D,20231013,000000,1.78,1.8,1.74,1.76,259704,0
+FSP.US,D,20231016,000000,1.78,1.82,1.755,1.77,224923,0
+FSP.US,D,20231017,000000,1.77,1.79,1.74,1.74,503799,0
+FSP.US,D,20231018,000000,1.76,1.765,1.71,1.73,305342,0
+FSP.US,D,20231019,000000,1.71,1.745,1.67,1.68,482092,0
+FSP.US,D,20231020,000000,1.68,1.68,1.595,1.62,381357,0
+FSP.US,D,20231023,000000,1.62,1.69,1.58,1.66,381540,0
+FSP.US,D,20231024,000000,1.65,1.68,1.62,1.68,249579,0
+FSP.US,D,20231025,000000,1.67,1.67,1.635,1.64,242624,0
+FSP.US,D,20231026,000000,1.65,1.715,1.6274,1.69,285515,0
+FSP.US,D,20231027,000000,1.71,1.74,1.66,1.67,442901,0
+FSP.US,D,20231030,000000,1.71,1.785,1.7,1.75,437729,0
+FSP.US,D,20231031,000000,1.74,1.795,1.73,1.74,346909,0
+FSP.US,D,20231101,000000,1.75,1.75,1.64,1.66,358464,0
+FSP.US,D,20231102,000000,1.78,1.975,1.765,1.95,735858,0
+FSP.US,D,20231103,000000,1.97,2.14,1.95,2.05,667022,0
+FSP.US,D,20231106,000000,2.08,2.08,1.97,2,301284,0
+FSP.US,D,20231107,000000,1.97,2.0675,1.94,1.94,406272,0
+FSP.US,D,20231108,000000,2.01,2.242,1.99,2.16,836023,0
+FSP.US,D,20231109,000000,2.18,2.21,2.065,2.15,987215,0
+FSP.US,D,20231110,000000,2.16,2.2,2.085,2.12,395812,0
+FSP.US,D,20231113,000000,2.11,2.16,2.06,2.12,514215,0
+FSP.US,D,20231114,000000,2.18,2.37,2.1408,2.34,900024,0
+FSP.US,D,20231115,000000,2.35,2.47,2.32,2.46,702605,0
+FSP.US,D,20231116,000000,2.45,2.45,2.305,2.32,414052,0
+FSP.US,D,20231117,000000,2.36,2.4259,2.3,2.41,456301,0
+FSP.US,D,20231120,000000,2.41,2.445,2.34,2.39,441999,0
+FSP.US,D,20231121,000000,2.38,2.38,2.265,2.33,409969,0
+FSP.US,D,20231122,000000,2.36,2.4,2.325,2.37,263445,0
+FSP.US,D,20231124,000000,2.39,2.445,2.35,2.44,188746,0
+FSP.US,D,20231127,000000,2.42,2.47,2.35,2.44,490552,0
+FSP.US,D,20231128,000000,2.44,2.44,2.375,2.41,909015,0
+FSP.US,D,20231129,000000,2.42,2.495,2.395,2.45,401580,0
+FSP.US,D,20231130,000000,2.46,2.46,2.42,2.46,240303,0
+FSP.US,D,20231201,000000,2.47,2.58,2.395,2.55,468911,0
+FSP.US,D,20231204,000000,2.52,2.62,2.49,2.59,487488,0
+FSP.US,D,20231205,000000,2.59,2.59,2.481,2.55,456222,0
+FSP.US,D,20231206,000000,2.58,2.635,2.53,2.53,364050,0
+FSP.US,D,20231207,000000,2.55,2.58,2.425,2.49,464969,0
+FSP.US,D,20231208,000000,2.46,2.56,2.46,2.49,357230,0
+FSP.US,D,20231211,000000,2.45,2.47,2.42,2.46,322294,0
+FSP.US,D,20231212,000000,2.46,2.46,2.38,2.38,451915,0
+FSP.US,D,20231213,000000,2.38,2.56,2.36,2.53,389605,0
+FSP.US,D,20231214,000000,2.56,2.635,2.5,2.56,797520,0
+FSP.US,D,20231215,000000,2.59,2.595,2.47,2.49,1020553,0
+FSP.US,D,20231218,000000,2.49,2.51,2.435,2.48,561688,0
+FSP.US,D,20231219,000000,2.48,2.545,2.465,2.49,443714,0
+FSP.US,D,20231220,000000,2.51,2.6,2.505,2.53,630678,0
+FSP.US,D,20231221,000000,2.53,2.57,2.515,2.55,559339,0
+FSP.US,D,20231222,000000,2.58,2.64,2.49,2.55,587501,0
+FSP.US,D,20231226,000000,2.56,2.59,2.5045,2.56,249295,0
+FSP.US,D,20231227,000000,2.54,2.57,2.525,2.56,369956,0
+FSP.US,D,20231228,000000,2.53,2.59,2.51,2.56,548809,0
+FSP.US,D,20231229,000000,2.57,2.61,2.54,2.56,467010,0
+FSP.US,D,20240102,000000,2.55,2.7,2.5175,2.59,532831,0
+FSP.US,D,20240103,000000,2.57,2.59,2.5,2.55,377548,0
+FSP.US,D,20240104,000000,2.54,2.68,2.53,2.64,531224,0
+FSP.US,D,20240105,000000,2.65,2.67,2.57,2.58,479997,0
+FSP.US,D,20240108,000000,2.56,2.72,2.55,2.69,775487,0
+FSP.US,D,20240109,000000,2.64,2.655,2.58,2.6,818790,0
+FSP.US,D,20240110,000000,2.62,2.63,2.53,2.62,870913,0
+FSP.US,D,20240111,000000,2.62,2.67,2.56,2.66,779602,0
+FSP.US,D,20240112,000000,2.7,2.7,2.595,2.64,807218,0
+FSP.US,D,20240116,000000,2.62,2.62,2.53,2.57,521495,0
+FSP.US,D,20240117,000000,2.54,2.54,2.47,2.54,635541,0
+FSP.US,D,20240118,000000,2.57,2.57,2.485,2.5,440479,0
+FSP.US,D,20240119,000000,2.49,2.53,2.46,2.49,498807,0
+FSP.US,D,20240122,000000,2.49,2.5375,2.47,2.5,813948,0
+FSP.US,D,20240123,000000,2.55,2.575,2.44,2.49,372796,0
+FSP.US,D,20240124,000000,2.51,2.51,2.42,2.46,487780,0
+FSP.US,D,20240125,000000,2.47,2.495,2.455,2.46,281457,0
+FSP.US,D,20240126,000000,2.49,2.49,2.45,2.46,382190,0
+FSP.US,D,20240129,000000,2.44,2.51,2.44,2.49,377020,0
+FSP.US,D,20240130,000000,2.48,2.5,2.43,2.46,343897,0
+FSP.US,D,20240131,000000,2.48,2.52,2.42,2.46,871356,0
+FSP.US,D,20240201,000000,2.46,2.51,2.39,2.48,563480,0
+FSP.US,D,20240202,000000,2.46,2.4801,2.415,2.46,579715,0
+FSP.US,D,20240205,000000,2.45,2.45,2.375,2.45,504958,0
+FSP.US,D,20240206,000000,2.44,2.445,2.35,2.38,637645,0
+FSP.US,D,20240207,000000,2.37,2.39,2.3,2.37,458521,0
+FSP.US,D,20240208,000000,2.35,2.39,2.295,2.32,795598,0
+FSP.US,D,20240209,000000,2.31,2.345,2.2701,2.32,345665,0
+FSP.US,D,20240212,000000,2.3,2.365,2.29,2.31,570197,0
+FSP.US,D,20240213,000000,2.2,2.29,2.17,2.28,841664,0
+FSP.US,D,20240214,000000,2.26,2.31,2.26,2.29,274374,0
+FSP.US,D,20240215,000000,2.23,2.37,2.23,2.36,803887,0
+FSP.US,D,20240216,000000,2.34,2.4,2.335,2.36,732265,0
+FSP.US,D,20240220,000000,2.36,2.38,2.3325,2.38,257687,0
+FSP.US,D,20240221,000000,2.36,2.38,2.3235,2.38,277779,0
+FSP.US,D,20240222,000000,2.37,2.37,2.305,2.31,226232,0
+FSP.US,D,20240223,000000,2.32,2.37,2.305,2.35,417659,0
+FSP.US,D,20240226,000000,2.32,2.34,2.22,2.26,507121,0
+FSP.US,D,20240227,000000,2.29,2.47,2.26,2.4,1724558,0
+FSP.US,D,20240228,000000,2.39,2.39,2.3,2.31,705639,0
+FSP.US,D,20240229,000000,2.35,2.405,2.29,2.37,1174520,0
+FSP.US,D,20240301,000000,2.38,2.395,2.32,2.38,687297,0
+FSP.US,D,20240304,000000,2.36,2.38,2.295,2.38,434078,0
+FSP.US,D,20240305,000000,2.35,2.38,2.29,2.3,635380,0
+FSP.US,D,20240306,000000,2.34,2.37,2.29,2.33,344436,0
+FSP.US,D,20240307,000000,2.33,2.36,2.285,2.29,469998,0
+FSP.US,D,20240308,000000,2.32,2.33,2.255,2.29,371435,0
+FSP.US,D,20240311,000000,2.28,2.29,2.25,2.26,285248,0
+FSP.US,D,20240312,000000,2.27,2.28,2.19,2.21,318428,0
+FSP.US,D,20240313,000000,2.23,2.25,2.2,2.21,339587,0
+FSP.US,D,20240314,000000,2.22,2.23,2.1725,2.19,428624,0
+FSP.US,D,20240315,000000,2.17,2.21,2.13,2.17,869477,0
+FSP.US,D,20240318,000000,2.17,2.18,2.14,2.15,225858,0
+FSP.US,D,20240319,000000,2.12,2.18,2.1,2.17,765739,0
+FSP.US,D,20240320,000000,2.17,2.18,2.125,2.18,1185798,0
+FSP.US,D,20240321,000000,2.21,2.28,2.175,2.28,692181,0
+FSP.US,D,20240322,000000,2.3,2.3,2.17,2.2,357712,0
+FSP.US,D,20240325,000000,2.21,2.22,2.18,2.19,404600,0
+FSP.US,D,20240326,000000,2.19,2.21,2.18,2.18,541660,0
+FSP.US,D,20240327,000000,2.2,2.26,2.19,2.26,771465,0
+FSP.US,D,20240328,000000,2.26,2.31,2.25,2.27,359839,0
+FSP.US,D,20240401,000000,2.26,2.28,2.2,2.22,321454,0
+FSP.US,D,20240402,000000,2.19,2.19,2.12,2.14,324461,0
+FSP.US,D,20240403,000000,2.13,2.165,2.12,2.14,218002,0
+FSP.US,D,20240404,000000,2.17,2.2,2.1,2.12,337407,0
+FSP.US,D,20240405,000000,2.11,2.15,2.09,2.1,259681,0
+FSP.US,D,20240408,000000,2.13,2.16,2.12,2.16,469151,0
+FSP.US,D,20240409,000000,2.15,2.19,2.15,2.19,477610,0
+FSP.US,D,20240410,000000,2.15,2.15,2.08,2.1,569904,0
+FSP.US,D,20240411,000000,2.12,2.12,2.08,2.09,295404,0
+FSP.US,D,20240412,000000,2.07,2.14,2.02,2.09,390324,0
+FSP.US,D,20240415,000000,2.08,2.08,1.97,1.97,477634,0
+FSP.US,D,20240416,000000,1.98,1.98,1.93,1.93,289338,0
+FSP.US,D,20240417,000000,1.94,1.95,1.89,1.9,452281,0
+FSP.US,D,20240418,000000,1.905,1.93,1.86,1.86,277867,0
+FSP.US,D,20240419,000000,1.85,1.9,1.85,1.88,332969,0
+FSP.US,D,20240422,000000,1.88,1.92,1.87,1.87,387368,0
+FSP.US,D,20240423,000000,1.89,2.07,1.89,2.07,520757,0
+FSP.US,D,20240424,000000,2.05,2.07,2.02,2.04,217611,0
+FSP.US,D,20240425,000000,2.02,2.03,1.95,2,286656,0
+FSP.US,D,20240426,000000,2,2.03,1.97,2,207755,0
+FSP.US,D,20240429,000000,1.99,2.04,1.94,1.95,387003,0
+FSP.US,D,20240430,000000,1.94,1.96,1.86,1.86,342494,0
+FSP.US,D,20240501,000000,1.85,1.97,1.85,1.91,396258,0
+FSP.US,D,20240502,000000,1.91,1.91,1.87,1.89,228259,0
+FSP.US,D,20240503,000000,1.92,1.95,1.9,1.93,214744,0
+FSP.US,D,20240506,000000,1.94,1.95,1.9,1.93,247248,0
+FSP.US,D,20240507,000000,1.93,1.96,1.92,1.94,325475,0
+FSP.US,D,20240508,000000,1.93,1.95,1.91,1.95,328799,0
+FSP.US,D,20240509,000000,1.95,1.96,1.92,1.93,278676,0
+FSP.US,D,20240510,000000,1.92,1.94,1.91,1.91,228376,0
+FSP.US,D,20240513,000000,1.94,1.95,1.915,1.93,299242,0
+FSP.US,D,20240514,000000,1.94,1.96,1.93,1.95,193701,0
+FSP.US,D,20240515,000000,1.97,1.9799,1.91,1.94,483911,0
+FSP.US,D,20240516,000000,1.93,1.9599,1.89,1.91,535147,0
+FSP.US,D,20240517,000000,1.85,1.96,1.85,1.92,1122211,0
+FSP.US,D,20240520,000000,1.93,1.95,1.91,1.91,439969,0
+FSP.US,D,20240521,000000,1.91,1.97,1.89,1.97,1033319,0
+FSP.US,D,20240522,000000,1.95,1.97,1.87,1.89,1105808,0
+FSP.US,D,20240523,000000,1.9,1.9,1.86,1.89,582145,0
+FSP.US,D,20240524,000000,1.88,1.91,1.87,1.89,714136,0
+FSP.US,D,20240528,000000,1.91,1.93,1.85,1.91,1236091,0
+FSP.US,D,20240529,000000,1.87,1.905,1.85,1.88,1542351,0
+FSP.US,D,20240530,000000,1.89,1.95,1.85,1.88,806688,0
+FSP.US,D,20240531,000000,1.87,2.05,1.86,1.98,5147938,0
+FSP.US,D,20240603,000000,2.01,2.01,1.89,1.91,463198,0
+FSP.US,D,20240604,000000,1.91,1.93,1.84,1.88,1221555,0
+FSP.US,D,20240605,000000,1.87,1.87,1.78,1.79,1936735,0
+FSP.US,D,20240606,000000,1.79,1.87,1.77,1.83,2854588,0
+FSP.US,D,20240607,000000,1.82,1.825,1.72,1.74,1675915,0
+FSP.US,D,20240610,000000,1.74,1.75,1.7,1.7,1188014,0
+FSP.US,D,20240611,000000,1.7,1.7,1.64,1.65,413901,0
+FSP.US,D,20240612,000000,1.66,1.735,1.64,1.64,738815,0
+FSP.US,D,20240613,000000,1.64,1.69,1.64,1.66,563028,0
+FSP.US,D,20240614,000000,1.64,1.665,1.6,1.65,1575384,0
+FSP.US,D,20240617,000000,1.66,1.69,1.635,1.66,956869,0
+FSP.US,D,20240618,000000,1.65,1.6955,1.61,1.62,609046,0
+FSP.US,D,20240620,000000,1.63,1.64,1.58,1.59,875666,0
+FSP.US,D,20240621,000000,1.58,1.61,1.575,1.6,544946,0
+FSP.US,D,20240624,000000,1.59,1.74,1.58,1.59,803414,0
+FSP.US,D,20240625,000000,1.6,1.62,1.49,1.51,1972500,0
+FSP.US,D,20240626,000000,1.49,1.57,1.48,1.56,1587656,0
+FSP.US,D,20240627,000000,1.57,1.615,1.48,1.51,1069782,0
+FSP.US,D,20240628,000000,1.52,1.58,1.485,1.53,12092096,0
+FSP.US,D,20240701,000000,1.54,1.57,1.51,1.55,794667,0
+FSP.US,D,20240702,000000,1.54,1.56,1.52,1.53,398441,0
+FSP.US,D,20240703,000000,1.55,1.57,1.53,1.55,305200,0
+FSP.US,D,20240705,000000,1.53,1.555,1.505,1.53,475784,0
+FSP.US,D,20240708,000000,1.57,1.59,1.545,1.55,480783,0
+FSP.US,D,20240709,000000,1.55,1.56,1.5,1.5,495640,0
+FSP.US,D,20240710,000000,1.5,1.54,1.47,1.48,370164,0
+FSP.US,D,20240711,000000,1.5,1.62,1.5,1.59,491609,0
+FSP.US,D,20240712,000000,1.62,1.66,1.59,1.64,883698,0
+FSP.US,D,20240715,000000,1.66,1.685,1.61,1.65,586200,0
+FSP.US,D,20240716,000000,1.65,1.73,1.65,1.72,489903,0
+FSP.US,D,20240717,000000,1.71,1.745,1.69,1.7,568689,0
+FSP.US,D,20240718,000000,1.69,1.73,1.64,1.64,455624,0
+FSP.US,D,20240719,000000,1.64,1.65,1.6,1.61,268217,0
+FSP.US,D,20240722,000000,1.62,1.74,1.6,1.74,459788,0
+FSP.US,D,20240723,000000,1.72,1.76,1.69,1.74,1095508,0
+FSP.US,D,20240724,000000,1.73,1.79,1.67,1.68,721072,0
+FSP.US,D,20240725,000000,1.69,1.755,1.69,1.74,329453,0
+FSP.US,D,20240726,000000,1.76,1.81,1.75,1.81,277602,0
+FSP.US,D,20240729,000000,1.8,1.8171,1.74,1.75,239540,0
+FSP.US,D,20240730,000000,1.78,1.84,1.77,1.81,388575,0
+FSP.US,D,20240731,000000,1.77,1.82,1.72,1.74,582061,0
+FSP.US,D,20240801,000000,1.73,1.745,1.62,1.71,429097,0
+FSP.US,D,20240802,000000,1.67,1.69,1.64,1.66,373829,0
+FSP.US,D,20240805,000000,1.57,1.6012,1.5,1.52,547725,0
+FSP.US,D,20240806,000000,1.53,1.57,1.5299,1.57,282803,0
+FSP.US,D,20240807,000000,1.58,1.6,1.54,1.56,276317,0
+FSP.US,D,20240808,000000,1.6,1.6019,1.55,1.56,250862,0
+FSP.US,D,20240809,000000,1.55,1.585,1.5425,1.58,339566,0
+FSP.US,D,20240812,000000,1.57,1.58,1.5,1.51,472890,0
+FSP.US,D,20240813,000000,1.54,1.57,1.515,1.57,242094,0
+FSP.US,D,20240814,000000,1.57,1.59,1.525,1.57,191877,0
+FSP.US,D,20240815,000000,1.61,1.61,1.55,1.56,264736,0
+FSP.US,D,20240816,000000,1.56,1.59,1.52,1.57,171502,0
+FSP.US,D,20240819,000000,1.57,1.61,1.56,1.59,247159,0
+FSP.US,D,20240820,000000,1.59,1.605,1.575,1.59,320309,0
+FSP.US,D,20240821,000000,1.61,1.625,1.58,1.6,313094,0
+FSP.US,D,20240822,000000,1.61,1.63,1.6,1.61,303948,0
+FSP.US,D,20240823,000000,1.62,1.73,1.62,1.72,359451,0
+FSP.US,D,20240826,000000,1.74,1.74,1.64,1.66,274029,0
+FSP.US,D,20240827,000000,1.66,1.76,1.65,1.75,213576,0
+FSP.US,D,20240828,000000,1.75,1.78,1.72,1.75,321860,0
+FSP.US,D,20240829,000000,1.77,1.77,1.71,1.74,185255,0
+FSP.US,D,20240830,000000,1.76,1.82,1.745,1.82,527642,0
+FSP.US,D,20240903,000000,1.81,1.82,1.7,1.77,438052,0
+FSP.US,D,20240904,000000,1.75,1.76,1.71,1.74,177872,0
+FSP.US,D,20240905,000000,1.76,1.76,1.66,1.66,167052,0
+FSP.US,D,20240906,000000,1.67,1.67,1.64,1.64,179086,0
+FSP.US,D,20240909,000000,1.63,1.645,1.605,1.62,141238,0
+FSP.US,D,20240910,000000,1.63,1.6999,1.605,1.69,137332,0
+FSP.US,D,20240911,000000,1.66,1.66,1.61,1.62,146438,0
+FSP.US,D,20240912,000000,1.64,1.72,1.63,1.72,677624,0
+FSP.US,D,20240913,000000,1.73,1.745,1.69,1.72,228554,0
+FSP.US,D,20240916,000000,1.74,1.74,1.68,1.71,140263,0
+FSP.US,D,20240917,000000,1.74,1.75,1.71,1.74,187265,0
+FSP.US,D,20240918,000000,1.73,1.8195,1.71,1.72,299336,0
+FSP.US,D,20240919,000000,1.78,1.79,1.73,1.79,225833,0
+FSP.US,D,20240920,000000,1.72,1.81,1.72,1.79,1054748,0
+FSP.US,D,20240923,000000,1.82,1.82,1.7,1.72,160468,0
+FSP.US,D,20240924,000000,1.73,1.745,1.69,1.73,299364,0
+FSP.US,D,20240925,000000,1.71,1.7442,1.675,1.71,264845,0
+FSP.US,D,20240926,000000,1.75,1.75,1.695,1.72,353884,0
+FSP.US,D,20240927,000000,1.74,1.74,1.625,1.7,765609,0
+FSP.US,D,20240930,000000,1.7,1.77,1.69,1.77,310277,0
+FSP.US,D,20241001,000000,1.75,1.76,1.67,1.69,747625,0
+FSP.US,D,20241002,000000,1.7,1.74,1.65,1.67,376087,0
+FSP.US,D,20241003,000000,1.64,1.655,1.6,1.6,152887,0
+FSP.US,D,20241004,000000,1.64,1.66,1.615,1.64,100828,0
+FSP.US,D,20241007,000000,1.61,1.635,1.59,1.63,700750,0
+FSP.US,D,20241008,000000,1.64,1.67,1.6,1.63,1093864,0
+FSP.US,D,20241009,000000,1.62,1.65,1.58,1.64,763027,0
+FSP.US,D,20241010,000000,1.63,1.655,1.58,1.59,638826,0
+FSP.US,D,20241011,000000,1.59,1.635,1.575,1.6,478868,0
+FSP.US,D,20241014,000000,1.62,1.64,1.59,1.61,189600,0
+FSP.US,D,20241015,000000,1.63,1.67,1.595,1.63,482131,0
+FSP.US,D,20241016,000000,1.64,1.69,1.56,1.69,1209396,0
+FSP.US,D,20241017,000000,1.68,1.76,1.66,1.76,672044,0
+FSP.US,D,20241018,000000,1.76,1.79,1.75,1.76,645560,0
+FSP.US,D,20241021,000000,1.77,1.77,1.68,1.74,448244,0
+FSP.US,D,20241022,000000,1.75,1.78,1.73,1.77,272568,0
+FSP.US,D,20241023,000000,1.75,1.78,1.73,1.76,327469,0
+FSP.US,D,20241024,000000,1.77,1.82,1.76,1.8,213021,0
+FSP.US,D,20241025,000000,1.8,1.82,1.745,1.75,215257,0
+FSP.US,D,20241028,000000,1.78,1.845,1.78,1.8,659274,0
+FSP.US,D,20241029,000000,1.77,1.85,1.77,1.85,1072856,0
+FSP.US,D,20241030,000000,1.83,1.871,1.755,1.77,376009,0
+FSP.US,D,20241031,000000,1.77,1.83,1.72,1.77,792585,0
+FSP.US,D,20241101,000000,1.8,1.92,1.79,1.92,940912,0
+FSP.US,D,20241104,000000,1.94,1.9744,1.88,1.95,680336,0
+FSP.US,D,20241105,000000,1.93,1.955,1.845,1.87,241059,0
+FSP.US,D,20241106,000000,1.98,1.98,1.91,1.95,712169,0
+FSP.US,D,20241107,000000,1.96,1.97,1.92,1.93,527793,0
+FSP.US,D,20241108,000000,1.94,1.96,1.89,1.96,799856,0
+FSP.US,D,20241111,000000,1.94,1.975,1.89,1.9,413795,0
+FSP.US,D,20241112,000000,1.885,1.96,1.885,1.92,301784,0
+FSP.US,D,20241113,000000,1.89,1.92,1.86,1.87,310816,0
+FSP.US,D,20241114,000000,1.87,1.905,1.82,1.82,283416,0
+FSP.US,D,20241115,000000,1.825,1.87,1.82,1.83,241178,0
+FSP.US,D,20241118,000000,1.83,1.85,1.78,1.84,192518,0
+FSP.US,D,20241119,000000,1.81,1.885,1.8,1.85,234868,0
+FSP.US,D,20241120,000000,1.845,1.86,1.78,1.78,111259,0
+FSP.US,D,20241121,000000,1.8,1.98,1.79,1.95,448860,0
+FSP.US,D,20241122,000000,1.9598,1.995,1.9,1.94,363957,0
+FSP.US,D,20241125,000000,1.97,1.995,1.91,1.92,293943,0
+FSP.US,D,20241126,000000,1.925,1.97,1.89,1.94,144210,0
+FSP.US,D,20241127,000000,1.94,1.96,1.91,1.91,129904,0
+FSP.US,D,20241129,000000,1.89,1.935,1.85,1.91,127232,0
+FSP.US,D,20241202,000000,1.9,1.935,1.83,1.9,290177,0
+FSP.US,D,20241203,000000,1.89,1.91,1.78,1.8,385732,0
+FSP.US,D,20241204,000000,1.829,1.91,1.82,1.88,286149,0
+FSP.US,D,20241205,000000,1.875,1.89,1.8,1.83,351732,0
+FSP.US,D,20241206,000000,1.83,1.88,1.76,1.88,738026,0
+FSP.US,D,20241209,000000,1.85,1.9,1.83,1.87,609863,0
+FSP.US,D,20241210,000000,1.865,1.9,1.785,1.8,1327883,0
+FSP.US,D,20241211,000000,1.835,1.935,1.77,1.89,917173,0
+FSP.US,D,20241212,000000,1.89,2.01,1.87,1.89,805896,0
+FSP.US,D,20241213,000000,1.88,2.03,1.83,2.01,762152,0
+FSP.US,D,20241216,000000,2.045,2.21,2.04,2.09,553376,0
+FSP.US,D,20241217,000000,2.1,2.1308,2.005,2.08,435765,0
+FSP.US,D,20241218,000000,2.1,2.1,1.9,1.9,424790,0
+FSP.US,D,20241219,000000,1.92,1.93,1.85,1.85,313675,0
+FSP.US,D,20241220,000000,1.855,1.92,1.83,1.91,956288,0
+FSP.US,D,20241223,000000,1.881,1.915,1.85,1.9,263987,0
+FSP.US,D,20241224,000000,1.91,1.92,1.875,1.9,80467,0
+FSP.US,D,20241226,000000,1.91,1.945,1.885,1.89,161698,0
+FSP.US,D,20241227,000000,1.9,1.91,1.86,1.88,204682,0
+FSP.US,D,20241230,000000,1.8599,1.86,1.82,1.83,114276,0
+FSP.US,D,20241231,000000,1.855,1.885,1.81,1.83,265534,0
+FSP.US,D,20250102,000000,1.83,1.9,1.81,1.86,456648,0
+FSP.US,D,20250103,000000,1.84,1.86,1.81,1.83,252129,0
+FSP.US,D,20250106,000000,1.83,1.86,1.79,1.81,360119,0
+FSP.US,D,20250107,000000,1.8399,1.86,1.8,1.84,450455,0
+FSP.US,D,20250108,000000,1.82,1.84,1.8,1.81,170940,0
+FSP.US,D,20250110,000000,1.765,1.78,1.69,1.76,721000,0
+FSP.US,D,20250113,000000,1.71,1.79,1.71,1.76,188563,0
+FSP.US,D,20250114,000000,1.775,1.815,1.74,1.8,165094,0
+FSP.US,D,20250115,000000,1.81,1.85,1.8,1.84,152390,0
+FSP.US,D,20250116,000000,1.84,1.87,1.82,1.85,241101,0
+FSP.US,D,20250117,000000,1.845,1.89,1.84,1.86,260050,0
+FSP.US,D,20250121,000000,1.885,1.9,1.82,1.83,105451,0
+FSP.US,D,20250122,000000,1.84,1.84,1.77,1.77,136157,0
+FSP.US,D,20250123,000000,1.79,1.83,1.77,1.83,210545,0
+FSP.US,D,20250124,000000,1.81,1.85,1.8,1.82,142716,0
+FSP.US,D,20250127,000000,1.84,1.865,1.81,1.83,113907,0
+FSP.US,D,20250128,000000,1.82,1.86,1.81,1.84,152040,0
+FSP.US,D,20250129,000000,1.81,1.825,1.77,1.78,94893,0
+FSP.US,D,20250130,000000,1.815,1.88,1.805,1.85,257934,0
+FSP.US,D,20250131,000000,1.81,1.87,1.77,1.81,190225,0
+FSP.US,D,20250203,000000,1.77,1.82,1.75,1.76,224500,0
+FSP.US,D,20250204,000000,1.77,1.8045,1.76,1.78,108467,0
+FSP.US,D,20250205,000000,1.77,1.84,1.77,1.83,130123,0
+FSP.US,D,20250206,000000,1.84,1.855,1.81,1.82,86980,0
+FSP.US,D,20250207,000000,1.815,1.82,1.8,1.8,145481,0
+FSP.US,D,20250210,000000,1.81,1.86,1.8,1.84,344069,0
+FSP.US,D,20250211,000000,1.825,1.875,1.81,1.83,261104,0
+FSP.US,D,20250212,000000,1.795,1.975,1.795,1.94,637990,0
+FSP.US,D,20250213,000000,1.92,2.04,1.915,2.04,268592,0
+FSP.US,D,20250214,000000,2.06,2.09,1.975,2,155148,0
+FSP.US,D,20250218,000000,1.98,2.02,1.94,1.99,145003,0
+FSP.US,D,20250219,000000,1.98,2.03,1.95,2.03,193545,0
+FSP.US,D,20250220,000000,2.02,2.07,2.01,2.02,112956,0
+FSP.US,D,20250221,000000,2.03,2.05,1.925,1.94,237412,0
+FSP.US,D,20250224,000000,1.96,1.96,1.92,1.93,202475,0
+FSP.US,D,20250225,000000,1.93,1.975,1.885,1.94,237031,0
+FSP.US,D,20250226,000000,1.91,1.955,1.91,1.95,75795,0
+FSP.US,D,20250227,000000,1.924,1.9495,1.895,1.92,205126,0
+FSP.US,D,20250228,000000,1.905,1.92,1.83,1.88,693213,0
+FSP.US,D,20250303,000000,1.89,1.89,1.81,1.83,519229,0
+FSP.US,D,20250304,000000,1.87,1.87,1.79,1.8,470687,0
+FSP.US,D,20250305,000000,1.81,1.81,1.77,1.77,690853,0
+FSP.US,D,20250306,000000,1.786,1.81,1.7,1.74,521497,0
+FSP.US,D,20250307,000000,1.74,1.8,1.72,1.78,350103,0
+FSP.US,D,20250310,000000,1.76,1.795,1.75,1.79,260137,0
+FSP.US,D,20250311,000000,1.79,1.79,1.74,1.77,250266,0
+FSP.US,D,20250312,000000,1.7799,1.81,1.73,1.79,273010,0
+FSP.US,D,20250313,000000,1.75,1.8,1.73,1.76,382356,0
+FSP.US,D,20250314,000000,1.795,1.805,1.72,1.74,294219,0
+FSP.US,D,20250317,000000,1.74,1.83,1.74,1.81,427213,0
+FSP.US,D,20250318,000000,1.78,1.815,1.76,1.81,325813,0
+FSP.US,D,20250319,000000,1.84,1.85,1.8,1.82,162629,0
+FSP.US,D,20250320,000000,1.81,1.83,1.775,1.83,273533,0
+FSP.US,D,20250321,000000,1.8,1.88,1.78,1.88,914790,0
+FSP.US,D,20250324,000000,1.865,1.93,1.855,1.86,242481,0
+FSP.US,D,20250325,000000,1.87,1.87,1.82,1.82,119145,0
+FSP.US,D,20250326,000000,1.76,1.84,1.76,1.83,307630,0
+FSP.US,D,20250327,000000,1.825,1.875,1.81,1.86,179787,0
+FSP.US,D,20250328,000000,1.89,1.89,1.81,1.84,159088,0
+FSP.US,D,20250331,000000,1.825,1.83,1.78,1.78,387214,0
+FSP.US,D,20250401,000000,1.79,1.84,1.75,1.83,395880,0
+FSP.US,D,20250402,000000,1.79,1.825,1.78,1.81,185826,0
+FSP.US,D,20250403,000000,1.73,1.78,1.7,1.75,568773,0
+FSP.US,D,20250404,000000,1.705,1.71,1.64,1.7,629667,0
+FSP.US,D,20250407,000000,1.65,1.69,1.53,1.58,763564,0
+FSP.US,D,20250408,000000,1.62,1.65,1.535,1.56,590424,0
+FSP.US,D,20250409,000000,1.53,1.62,1.45,1.58,795518,0
+FSP.US,D,20250410,000000,1.55,1.555,1.41,1.47,736091,0
+FSP.US,D,20250411,000000,1.4715,1.4715,1.36,1.46,407346,0
+FSP.US,D,20250414,000000,1.465,1.51,1.425,1.5,295101,0
+FSP.US,D,20250415,000000,1.485,1.53,1.47,1.51,183889,0
+FSP.US,D,20250416,000000,1.47,1.525,1.47,1.51,247331,0
+FSP.US,D,20250417,000000,1.48,1.55,1.48,1.52,383142,0
+FSP.US,D,20250421,000000,1.52,1.53,1.48,1.51,355646,0
+FSP.US,D,20250422,000000,1.55,1.55,1.48,1.54,326292,0
+FSP.US,D,20250423,000000,1.565,1.62,1.49,1.59,896484,0
+FSP.US,D,20250424,000000,1.565,1.64,1.55,1.58,446514,0
+FSP.US,D,20250425,000000,1.6,1.6,1.53,1.54,275676,0
+FSP.US,D,20250428,000000,1.55,1.56,1.515,1.55,201278,0
+FSP.US,D,20250429,000000,1.54,1.58,1.515,1.55,156521,0
+FSP.US,D,20250430,000000,1.5896,1.625,1.49,1.58,305753,0
+FSP.US,D,20250501,000000,1.55,1.565,1.48,1.5,198538,0
+FSP.US,D,20250502,000000,1.52,1.6,1.52,1.57,324394,0
+FSP.US,D,20250505,000000,1.55,1.58,1.51,1.51,121034,0
+FSP.US,D,20250506,000000,1.49,1.54,1.49,1.49,123580,0
+FSP.US,D,20250507,000000,1.5,1.545,1.5,1.53,192844,0
+FSP.US,D,20250508,000000,1.54,1.55,1.5,1.51,222985,0
+FSP.US,D,20250509,000000,1.55,1.55,1.51,1.52,64064,0
+FSP.US,D,20250512,000000,1.56,1.57,1.4801,1.5,620392,0
+FSP.US,D,20250513,000000,1.495,1.52,1.45,1.46,408505,0
+FSP.US,D,20250514,000000,1.71,2.05,1.71,1.76,3941063,0
+FSP.US,D,20250515,000000,1.76,1.91,1.71,1.78,942914,0
+FSP.US,D,20250516,000000,1.77,1.7989,1.73,1.77,488567,0
+FSP.US,D,20250519,000000,1.76,1.875,1.74,1.87,389979,0
+FSP.US,D,20250520,000000,1.845,1.85,1.75,1.75,243244,0
+FSP.US,D,20250521,000000,1.7899,1.84,1.73,1.83,486131,0
+FSP.US,D,20250522,000000,1.82,1.86,1.8,1.84,356544,0
+FSP.US,D,20250523,000000,1.83,1.85,1.8,1.82,202724,0
+FSP.US,D,20250527,000000,1.83,1.87,1.8001,1.87,424122,0
+FSP.US,D,20250528,000000,1.85,1.88,1.83,1.85,527171,0
+FSP.US,D,20250529,000000,1.84,1.86,1.795,1.81,411564,0
+FSP.US,D,20250530,000000,1.762,1.83,1.76,1.82,367595,0
+FSP.US,D,20250602,000000,1.78,1.8365,1.75,1.76,347255,0
+FSP.US,D,20250603,000000,1.78,1.795,1.75,1.79,174407,0
+FSP.US,D,20250604,000000,1.79,1.79,1.75,1.76,252566,0
+FSP.US,D,20250605,000000,1.78,1.78,1.74,1.74,404914,0
+FSP.US,D,20250606,000000,1.742,1.81,1.732,1.8,425132,0
+FSP.US,D,20250609,000000,1.77,1.81,1.76,1.8,186104,0
+FSP.US,D,20250610,000000,1.82,1.83,1.78,1.8,146239,0
+FSP.US,D,20250611,000000,1.79,1.82,1.75,1.75,548332,0
+FSP.US,D,20250612,000000,1.745,1.8,1.74,1.8,229290,0
+FSP.US,D,20250613,000000,1.7856,1.79,1.73,1.73,195385,0
+FSP.US,D,20250616,000000,1.77,1.77,1.7,1.72,331070,0
+FSP.US,D,20250617,000000,1.725,1.725,1.69,1.69,455479,0
+FSP.US,D,20250618,000000,1.68,1.72,1.67,1.7,627005,0
+FSP.US,D,20250620,000000,1.71,1.71,1.6846,1.69,565759,0
+FSP.US,D,20250623,000000,1.7,1.755,1.7,1.74,278553,0
+FSP.US,D,20250624,000000,1.765,1.765,1.7,1.72,170809,0
+FSP.US,D,20250625,000000,1.7007,1.71,1.67,1.7,351443,0
+FSP.US,D,20250626,000000,1.6932,1.71,1.67,1.71,140778,0
+FSP.US,D,20250627,000000,1.69,1.71,1.65,1.7,2331654,0
+FSP.US,D,20250630,000000,1.685,1.71,1.635,1.64,860296,0
+FSP.US,D,20250701,000000,1.65,1.69,1.64,1.67,627995,0
+FSP.US,D,20250702,000000,1.695,1.78,1.67,1.77,387577,0
+FSP.US,D,20250703,000000,1.77,1.805,1.76,1.78,159279,0
+FSP.US,D,20250707,000000,1.752,1.77,1.695,1.7,649038,0
+FSP.US,D,20250708,000000,1.735,1.735,1.67,1.68,750167,0
+FSP.US,D,20250709,000000,1.695,1.73,1.68,1.73,388031,0
+FSP.US,D,20250710,000000,1.76,1.77,1.69,1.71,418755,0
+FSP.US,D,20250711,000000,1.72,1.72,1.675,1.7,639583,0
+FSP.US,D,20250714,000000,1.7114,1.74,1.69,1.74,158985,0
+FSP.US,D,20250715,000000,1.73,1.75,1.66,1.68,328380,0
+FSP.US,D,20250716,000000,1.7,1.7,1.65,1.66,761300,0
+FSP.US,D,20250717,000000,1.665,1.6694,1.6147,1.64,737597,0
+FSP.US,D,20250718,000000,1.63,1.65,1.63,1.63,256245,0
+FSP.US,D,20250721,000000,1.66,1.66,1.63,1.65,202480,0
+FSP.US,D,20250722,000000,1.65,1.67,1.64,1.64,340956,0
+FSP.US,D,20250723,000000,1.66,1.71,1.65,1.71,256945,0
+FSP.US,D,20250724,000000,1.7152,1.7194,1.67,1.67,161962,0
+FSP.US,D,20250725,000000,1.6767,1.69,1.65,1.69,119187,0
+FSP.US,D,20250728,000000,1.6753,1.69,1.67,1.67,167251,0
+FSP.US,D,20250729,000000,1.68,1.765,1.675,1.72,460151,0
+FSP.US,D,20250730,000000,1.76,1.82,1.68,1.7,651928,0
+FSP.US,D,20250731,000000,1.69,1.72,1.65,1.65,232702,0
+FSP.US,D,20250801,000000,1.66,1.66,1.61,1.61,267167,0
+FSP.US,D,20250804,000000,1.63,1.65,1.6,1.61,209239,0
+FSP.US,D,20250805,000000,1.625,1.625,1.59,1.6,301723,0
+FSP.US,D,20250806,000000,1.6,1.655,1.59,1.6,446402,0
+FSP.US,D,20250807,000000,1.62,1.6266,1.58,1.59,385250,0
+FSP.US,D,20250808,000000,1.6,1.61,1.58,1.58,231196,0
+FSP.US,D,20250811,000000,1.61,1.61,1.55,1.56,394479,0
+FSP.US,D,20250812,000000,1.591,1.61,1.56,1.6,165961,0
+FSP.US,D,20250813,000000,1.625,1.66,1.6,1.64,301385,0
+FSP.US,D,20250814,000000,1.6501,1.6501,1.6,1.61,208833,0
+FSP.US,D,20250815,000000,1.66,1.66,1.57,1.6,219167,0
+FSP.US,D,20250818,000000,1.64,1.64,1.59,1.62,258124,0
+FSP.US,D,20250819,000000,1.62,1.69,1.62,1.68,484590,0
+FSP.US,D,20250820,000000,1.6899,1.7,1.61,1.61,719946,0
+FSP.US,D,20250821,000000,1.61,1.63,1.6,1.62,150858,0
+FSP.US,D,20250822,000000,1.64,1.725,1.63,1.71,354516,0
+FSP.US,D,20250825,000000,1.69,1.71,1.65,1.67,199862,0
+FSP.US,D,20250826,000000,1.68,1.7,1.65,1.66,218902,0
+FSP.US,D,20250827,000000,1.685,1.69,1.63,1.65,229249,0
+FSP.US,D,20250828,000000,1.665,1.74,1.63,1.66,276278,0
+FSP.US,D,20250829,000000,1.66,1.67,1.64,1.66,116089,0
+FSP.US,D,20250902,000000,1.6333,1.69,1.63,1.66,302441,0
+FSP.US,D,20250903,000000,1.685,1.72,1.64,1.67,390992,0
+FSP.US,D,20250904,000000,1.68,1.69,1.65,1.68,259549,0
+FSP.US,D,20250905,000000,1.72,1.73,1.68,1.68,140528,0
+FSP.US,D,20250908,000000,1.7,1.73,1.66,1.69,239178,0
+FSP.US,D,20250909,000000,1.7,1.7,1.65,1.65,99209,0
+FSP.US,D,20250910,000000,1.67,1.675,1.6401,1.66,214130,0
+FSP.US,D,20250911,000000,1.68,1.6949,1.66,1.69,237938,0
+FSP.US,D,20250912,000000,1.68,1.7,1.66,1.68,1044388,0
+FSP.US,D,20250915,000000,1.7223,1.73,1.65,1.68,612949,0
+FSP.US,D,20250916,000000,1.66,1.67,1.63,1.67,194509,0
+FSP.US,D,20250917,000000,1.7,1.705,1.64,1.64,358370,0
+FSP.US,D,20250918,000000,1.675,1.675,1.62,1.65,471656,0
+FSP.US,D,20250919,000000,1.67,1.67,1.62,1.63,1051820,0
+FSP.US,D,20250922,000000,1.63,1.66,1.62,1.66,197795,0
+FSP.US,D,20250923,000000,1.6302,1.675,1.62,1.64,272577,0
+FSP.US,D,20250924,000000,1.64,1.645,1.62,1.62,166020,0
+FSP.US,D,20250925,000000,1.62,1.635,1.6,1.6,220425,0
+FSP.US,D,20250926,000000,1.6,1.64,1.6,1.63,196494,0
+FSP.US,D,20250929,000000,1.62,1.64,1.6,1.6,88185,0
+FSP.US,D,20250930,000000,1.61,1.625,1.58,1.6,465423,0
+FSP.US,D,20251001,000000,1.6,1.67,1.595,1.64,452893,0
+FSP.US,D,20251002,000000,1.62,1.65,1.6,1.62,229317,0
+FSP.US,D,20251003,000000,1.64,1.65,1.6,1.65,341046,0
+FSP.US,D,20251006,000000,1.65,1.7,1.61,1.61,564857,0
+FSP.US,D,20251007,000000,1.6297,1.6297,1.58,1.58,404505,0
+FSP.US,D,20251008,000000,1.595,1.595,1.56,1.57,252077,0
+FSP.US,D,20251009,000000,1.58,1.6,1.54,1.55,442712,0
+FSP.US,D,20251010,000000,1.5601,1.5601,1.5,1.5,728430,0
+FSP.US,D,20251013,000000,1.511,1.52,1.45,1.46,974870,0
+FSP.US,D,20251014,000000,1.46,1.47,1.43,1.44,743518,0
+FSP.US,D,20251015,000000,1.49,1.49,1.43,1.46,1316407,0
+FSP.US,D,20251016,000000,1.47,1.48,1.42,1.42,995410,0
+FSP.US,D,20251017,000000,1.4166,1.42,1.38,1.38,725681,0
+FSP.US,D,20251020,000000,1.4,1.43,1.38,1.43,891295,0
+FSP.US,D,20251021,000000,1.415,1.43,1.41,1.41,409597,0
+FSP.US,D,20251022,000000,1.43,1.43,1.38,1.4,687425,0
+FSP.US,D,20251023,000000,1.41,1.415,1.39,1.4,433857,0
+FSP.US,D,20251024,000000,1.4,1.42,1.38,1.4,243888,0
+FSP.US,D,20251027,000000,1.41,1.41,1.34,1.34,616432,0
+FSP.US,D,20251028,000000,1.36,1.36,1.32,1.33,892306,0
+FSP.US,D,20251029,000000,1.32,1.35,1.25,1.27,1128732,0
+FSP.US,D,20251030,000000,1.28,1.28,1.21,1.21,1474655,0
+FSP.US,D,20251031,000000,1.24,1.24,1.19,1.2,1398161,0
+FSP.US,D,20251103,000000,1.2,1.23,1.18,1.23,704492,0
+FSP.US,D,20251104,000000,1.28,1.28,1.18,1.18,567040,0
+FSP.US,D,20251105,000000,1.2,1.2001,1.17,1.19,398677,0
+FSP.US,D,20251106,000000,1.2,1.2,1.12,1.14,972202,0
+FSP.US,D,20251107,000000,1.16,1.17,1.12,1.16,980397,0
+FSP.US,D,20251110,000000,1.18,1.18,1.15,1.15,827905,0
+FSP.US,D,20251111,000000,1.175,1.175,1.11,1.15,1096097,0
+FSP.US,D,20251112,000000,1.1565,1.18,1.11,1.17,817883,0
+FSP.US,D,20251113,000000,1.17,1.17,1.07,1.1,1599985,0
+FSP.US,D,20251114,000000,1.09,1.09,1.03,1.05,1976660,0
+FSP.US,D,20251117,000000,1.06,1.08,0.98,0.9945,899368,0
+FSP.US,D,20251118,000000,0.9755,0.9828,0.93,0.9637,1124910,0
+FSP.US,D,20251119,000000,0.96,0.9945,0.9257,0.94,1157973,0
+FSP.US,D,20251120,000000,0.95,0.9601,0.87,0.8953,987661,0
+FSP.US,D,20251121,000000,0.8991,1.02,0.87,0.961,1894708,0
+FSP.US,D,20251124,000000,0.9805,0.99823,0.943,0.96,600332,0
+FSP.US,D,20251125,000000,1.01,1.02,0.972,0.9815,312746,0
+FSP.US,D,20251126,000000,0.989,1.0299,0.972,1,534046,0
+FSP.US,D,20251128,000000,1.02,1.05,1,1.04,259436,0
+FSP.US,D,20251201,000000,1.03,1.03,0.99,1,417909,0
+FSP.US,D,20251202,000000,0.999,1.02,0.98,1,258195,0
+FSP.US,D,20251203,000000,0.99,1.02,0.9725,1.02,315159,0
+FSP.US,D,20251204,000000,1.01,1.0137,0.97,0.97,362358,0
+FSP.US,D,20251205,000000,0.9703,0.9804,0.93,0.9314,492563,0
+FSP.US,D,20251208,000000,0.9397,0.9493,0.9141,0.9312,463021,0
+FSP.US,D,20251209,000000,0.9297,0.9634,0.9048,0.947,462839,0
+FSP.US,D,20251210,000000,0.931,0.99,0.931,0.9538,318445,0
+FSP.US,D,20251211,000000,0.9898,0.9898,0.9384,0.9602,303486,0
+FSP.US,D,20251212,000000,0.9772,1,0.9424,0.9684,622759,0
+FSP.US,D,20251215,000000,1.01,1.01,0.951,0.9692,337724,0
+FSP.US,D,20251216,000000,0.9533,0.9999,0.95,0.9838,368372,0
+FSP.US,D,20251217,000000,0.983808,1.01,0.9541,0.9954,244669,0
+FSP.US,D,20251218,000000,0.98045,1,0.9617,0.9659,191622,0
+FSP.US,D,20251219,000000,0.97,0.9998,0.9108,0.9108,835839,0
+FSP.US,D,20251222,000000,0.9302,0.9566,0.87715,0.8907,884104,0
+FSP.US,D,20251223,000000,0.89,0.8999,0.8456,0.85,1029442,0
+FSP.US,D,20251224,000000,0.8985,0.9376,0.8681,0.9198,565812,0
+FSP.US,D,20251226,000000,0.9362,0.9535,0.9178,0.94,282547,0
+FSP.US,D,20251229,000000,0.94,0.9472,0.8934,0.9044,277199,0
+FSP.US,D,20251230,000000,0.905,0.9488,0.8921,0.9,586101,0
+FSP.US,D,20251231,000000,0.9,0.9458,0.8741,0.9458,559663,0
+FSP.US,D,20260102,000000,0.941208,0.9565,0.9085,0.9355,447811,0
+FSP.US,D,20260105,000000,0.942,0.9565,0.9103,0.9103,476355,0
+FSP.US,D,20260106,000000,0.91,0.93755,0.9077,0.9119,292850,0
+FSP.US,D,20260107,000000,0.92,0.92,0.886,0.886,288149,0
+FSP.US,D,20260108,000000,0.886,0.9056,0.8833,0.8939,183107,0
+FSP.US,D,20260109,000000,0.9,0.9299,0.8812,0.9171,223417,0
+FSP.US,D,20260112,000000,0.9299,0.9408,0.8916,0.939,231108,0
+FSP.US,D,20260113,000000,0.94,0.94,0.9022,0.9176,225503,0
+FSP.US,D,20260114,000000,0.905,0.9469,0.8916,0.9463,362193,0
+FSP.US,D,20260115,000000,0.9364,0.98,0.9076,0.91,386052,0
+FSP.US,D,20260116,000000,0.905,0.9299,0.8926,0.9065,220010,0
+FSP.US,D,20260120,000000,0.901,0.9227,0.88765,0.8911,323349,0
+FSP.US,D,20260121,000000,0.90785,0.9225,0.89,0.9125,384454,0
+FSP.US,D,20260122,000000,0.91225,0.9292,0.8915,0.9079,340184,0
+FSP.US,D,20260123,000000,0.91,0.91,0.8806,0.8962,284740,0
+FSP.US,D,20260126,000000,0.9005,0.911,0.886,0.911,437310,0
+FSP.US,D,20260127,000000,0.915,0.92,0.8817,0.9007,331455,0
+FSP.US,D,20260128,000000,0.89575,0.9079,0.87,0.8716,377970,0
+FSP.US,D,20260129,000000,0.872,0.8796,0.8456,0.8796,237498,0
+FSP.US,D,20260130,000000,0.859,0.875,0.8211,0.84,1171294,0
+FSP.US,D,20260202,000000,0.833,0.8694,0.8233,0.8339,213339,0
+FSP.US,D,20260203,000000,0.83,0.8445,0.776,0.7847,1544193,0
+FSP.US,D,20260204,000000,0.81,0.848,0.7947,0.8,723358,0
+FSP.US,D,20260205,000000,0.8,0.8,0.7679,0.77,385089,0
+FSP.US,D,20260206,000000,0.809,0.82,0.7744,0.8,586801,0
+FSP.US,D,20260209,000000,0.8,0.8308,0.751,0.8279,601880,0
+FSP.US,D,20260210,000000,0.8355,0.8625,0.8232,0.83,230233,0
+FSP.US,D,20260211,000000,0.849,0.849,0.81,0.821,354325,0
+FSP.US,D,20260212,000000,0.8458,0.85,0.772,0.772,685744,0
+FSP.US,D,20260213,000000,0.767,0.8273,0.767,0.7792,287712,0
+FSP.US,D,20260217,000000,0.8,0.81365,0.752,0.7575,674483,0
+FSP.US,D,20260218,000000,0.7603,0.792,0.7603,0.7668,329712,0
diff --git a/daily/us/nysemkt stocks/fury.us.txt b/daily/us/nysemkt stocks/fury.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6aee25bdca3fe2beaf8ef2dd22d931628d10c73e
--- /dev/null
+++ b/daily/us/nysemkt stocks/fury.us.txt	
@@ -0,0 +1,1301 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FURY.US,D,20201214,000000,1.36,1.41,1.3,1.33,380808,0
+FURY.US,D,20201215,000000,1.35,1.37,1.3,1.34,399461,0
+FURY.US,D,20201216,000000,1.38,1.38,1.28,1.36,406124,0
+FURY.US,D,20201217,000000,1.38,1.4184,1.35,1.4,841008,0
+FURY.US,D,20201218,000000,1.4,1.44,1.3919,1.4,239067,0
+FURY.US,D,20201221,000000,1.43,1.43,1.3812,1.405,463624,0
+FURY.US,D,20201222,000000,1.41,1.41,1.35,1.38,266510,0
+FURY.US,D,20201223,000000,1.39,1.395,1.35,1.37,461378,0
+FURY.US,D,20201224,000000,1.38,1.42,1.38,1.39,176390,0
+FURY.US,D,20201228,000000,1.41,1.43,1.38,1.38,259733,0
+FURY.US,D,20201229,000000,1.37,1.42,1.35,1.35,353635,0
+FURY.US,D,20201230,000000,1.37,1.45,1.36,1.44,422680,0
+FURY.US,D,20201231,000000,1.41,1.45,1.4,1.44,174190,0
+FURY.US,D,20210104,000000,1.5,1.52,1.42,1.45,525013,0
+FURY.US,D,20210105,000000,1.47,1.5,1.4519,1.48,219141,0
+FURY.US,D,20210106,000000,1.5,1.53,1.45,1.49,336678,0
+FURY.US,D,20210107,000000,1.49,1.5,1.46,1.46,180699,0
+FURY.US,D,20210108,000000,1.41,1.45,1.37,1.39,294482,0
+FURY.US,D,20210111,000000,1.4,1.4092,1.34,1.35,371350,0
+FURY.US,D,20210112,000000,1.35,1.3899,1.3133,1.37,266711,0
+FURY.US,D,20210113,000000,1.37,1.38,1.33,1.34,173824,0
+FURY.US,D,20210114,000000,1.35,1.37,1.335,1.35,177639,0
+FURY.US,D,20210115,000000,1.35,1.38,1.315,1.34,339088,0
+FURY.US,D,20210119,000000,1.34,1.37,1.31,1.37,331422,0
+FURY.US,D,20210120,000000,1.39,1.3901,1.36,1.36,292161,0
+FURY.US,D,20210121,000000,1.39,1.39,1.3573,1.38,310326,0
+FURY.US,D,20210122,000000,1.37,1.3999,1.35,1.37,297412,0
+FURY.US,D,20210125,000000,1.37,1.45,1.37,1.41,456652,0
+FURY.US,D,20210126,000000,1.41,1.45,1.39,1.4,362448,0
+FURY.US,D,20210127,000000,1.38,1.48,1.32,1.4,567854,0
+FURY.US,D,20210128,000000,1.42,1.48,1.3901,1.41,470249,0
+FURY.US,D,20210129,000000,1.48,1.48,1.35,1.44,785441,0
+FURY.US,D,20210201,000000,1.57,1.74,1.41,1.74,4987772,0
+FURY.US,D,20210202,000000,1.63,1.65,1.52,1.6,1220769,0
+FURY.US,D,20210203,000000,1.67,1.67,1.57,1.66,683625,0
+FURY.US,D,20210204,000000,1.59,1.64,1.53,1.57,598474,0
+FURY.US,D,20210205,000000,1.6,1.64,1.55,1.64,369443,0
+FURY.US,D,20210208,000000,1.72,1.73,1.58,1.71,1431588,0
+FURY.US,D,20210209,000000,1.77,1.85,1.72,1.81,1570422,0
+FURY.US,D,20210210,000000,1.85,1.85,1.66,1.79,1159899,0
+FURY.US,D,20210211,000000,1.81,1.81,1.67,1.74,938867,0
+FURY.US,D,20210212,000000,1.71,1.7599,1.66,1.7,810864,0
+FURY.US,D,20210216,000000,1.67,1.695,1.6,1.65,969258,0
+FURY.US,D,20210217,000000,1.6,1.63,1.46,1.57,981320,0
+FURY.US,D,20210218,000000,1.56,1.58,1.46,1.46,651793,0
+FURY.US,D,20210219,000000,1.48,1.53,1.46,1.48,433523,0
+FURY.US,D,20210222,000000,1.5,1.59,1.4801,1.56,754450,0
+FURY.US,D,20210223,000000,1.53,1.57,1.38,1.5,839977,0
+FURY.US,D,20210224,000000,1.47,1.5265,1.44,1.5,364508,0
+FURY.US,D,20210225,000000,1.5,1.51,1.42,1.44,458087,0
+FURY.US,D,20210226,000000,1.42,1.43,1.31,1.39,784566,0
+FURY.US,D,20210301,000000,1.45,1.4584,1.35,1.355,429942,0
+FURY.US,D,20210302,000000,1.37,1.45,1.3689,1.41,524504,0
+FURY.US,D,20210303,000000,1.4,1.4,1.32,1.32,468500,0
+FURY.US,D,20210304,000000,1.32,1.35,1.19,1.25,750516,0
+FURY.US,D,20210305,000000,1.25,1.26,1.17,1.22,631952,0
+FURY.US,D,20210308,000000,1.24,1.29,1.22,1.27,262138,0
+FURY.US,D,20210309,000000,1.33,1.35,1.29,1.31,324011,0
+FURY.US,D,20210310,000000,1.33,1.33,1.2873,1.3,244396,0
+FURY.US,D,20210311,000000,1.31,1.37,1.3,1.31,352748,0
+FURY.US,D,20210312,000000,1.29,1.36,1.25,1.3,299333,0
+FURY.US,D,20210315,000000,1.31,1.4199,1.31,1.36,498768,0
+FURY.US,D,20210316,000000,1.41,1.42,1.33,1.34,152374,0
+FURY.US,D,20210317,000000,1.32,1.38,1.3011,1.34,251460,0
+FURY.US,D,20210318,000000,1.38,1.38,1.31,1.32,247738,0
+FURY.US,D,20210319,000000,1.33,1.37,1.3,1.37,264202,0
+FURY.US,D,20210322,000000,1.37,1.3759,1.32,1.37,152115,0
+FURY.US,D,20210323,000000,1.37,1.375,1.2696,1.29,291922,0
+FURY.US,D,20210324,000000,1.31,1.32,1.23,1.23,344742,0
+FURY.US,D,20210325,000000,1.23,1.25,1.16,1.19,531153,0
+FURY.US,D,20210326,000000,1.23,1.23,1.19,1.22,225193,0
+FURY.US,D,20210329,000000,1.22,1.22,1.14,1.19,327980,0
+FURY.US,D,20210330,000000,1.21,1.21,1.15,1.18,214167,0
+FURY.US,D,20210331,000000,1.2,1.255,1.18,1.24,220130,0
+FURY.US,D,20210401,000000,1.19,1.26,1.19,1.22,255259,0
+FURY.US,D,20210405,000000,1.3,1.3,1.21,1.23,363517,0
+FURY.US,D,20210406,000000,1.27,1.27,1.23,1.24,203191,0
+FURY.US,D,20210407,000000,1.25,1.27,1.2201,1.27,111187,0
+FURY.US,D,20210408,000000,1.27,1.3,1.25,1.26,239221,0
+FURY.US,D,20210409,000000,1.26,1.29,1.25,1.28,140421,0
+FURY.US,D,20210412,000000,1.3,1.3,1.2,1.23,275714,0
+FURY.US,D,20210413,000000,1.25,1.26,1.21,1.21,127983,0
+FURY.US,D,20210414,000000,1.22,1.24,1.2,1.22,204002,0
+FURY.US,D,20210415,000000,1.21,1.2799,1.21,1.27,268726,0
+FURY.US,D,20210416,000000,1.27,1.27,1.25,1.25,154048,0
+FURY.US,D,20210419,000000,1.26,1.27,1.2098,1.23,115704,0
+FURY.US,D,20210420,000000,1.21,1.28,1.2,1.24,194693,0
+FURY.US,D,20210421,000000,1.25,1.37,1.25,1.35,397985,0
+FURY.US,D,20210422,000000,1.37,1.37,1.28,1.3,258400,0
+FURY.US,D,20210423,000000,1.33,1.33,1.26,1.28,159213,0
+FURY.US,D,20210426,000000,1.31,1.31,1.25,1.28,247087,0
+FURY.US,D,20210427,000000,1.3,1.3,1.26,1.3,99626,0
+FURY.US,D,20210428,000000,1.3,1.31,1.27,1.31,127543,0
+FURY.US,D,20210429,000000,1.3,1.3,1.25,1.28,126189,0
+FURY.US,D,20210430,000000,1.27,1.275,1.24,1.27,147662,0
+FURY.US,D,20210503,000000,1.26,1.27,1.225,1.26,317454,0
+FURY.US,D,20210504,000000,1.23,1.27,1.21,1.22,223381,0
+FURY.US,D,20210505,000000,1.25,1.28,1.24,1.28,102987,0
+FURY.US,D,20210506,000000,1.27,1.32,1.27,1.28,254186,0
+FURY.US,D,20210507,000000,1.33,1.36,1.3,1.34,234027,0
+FURY.US,D,20210510,000000,1.39,1.39,1.3,1.35,210441,0
+FURY.US,D,20210511,000000,1.28,1.359,1.28,1.33,228753,0
+FURY.US,D,20210512,000000,1.34,1.3499,1.26,1.28,123328,0
+FURY.US,D,20210513,000000,1.28,1.3,1.22,1.225,190048,0
+FURY.US,D,20210514,000000,1.28,1.28,1.23,1.27,85370,0
+FURY.US,D,20210517,000000,1.35,1.35,1.27,1.35,469069,0
+FURY.US,D,20210518,000000,1.36,1.37,1.295,1.34,386670,0
+FURY.US,D,20210519,000000,1.34,1.345,1.275,1.31,185173,0
+FURY.US,D,20210520,000000,1.31,1.39,1.3,1.38,321793,0
+FURY.US,D,20210521,000000,1.4,1.42,1.3049,1.42,340075,0
+FURY.US,D,20210524,000000,1.47,1.47,1.389,1.44,377065,0
+FURY.US,D,20210525,000000,1.41,1.45,1.39,1.43,220722,0
+FURY.US,D,20210526,000000,1.47,1.47,1.38,1.42,274533,0
+FURY.US,D,20210527,000000,1.46,1.46,1.39,1.44,174392,0
+FURY.US,D,20210528,000000,1.43,1.45,1.4,1.45,251840,0
+FURY.US,D,20210601,000000,1.45,1.47,1.43,1.45,200217,0
+FURY.US,D,20210602,000000,1.46,1.46,1.4299,1.46,100261,0
+FURY.US,D,20210603,000000,1.4,1.41,1.32,1.36,372142,0
+FURY.US,D,20210604,000000,1.38,1.42,1.38,1.41,144351,0
+FURY.US,D,20210607,000000,1.42,1.42,1.33,1.36,240545,0
+FURY.US,D,20210608,000000,1.34,1.3599,1.3,1.34,159392,0
+FURY.US,D,20210609,000000,1.33,1.3605,1.31,1.31,131802,0
+FURY.US,D,20210610,000000,1.3,1.3338,1.283,1.31,398987,0
+FURY.US,D,20210611,000000,1.32,1.33,1.27,1.29,216355,0
+FURY.US,D,20210614,000000,1.27,1.2857,1.25,1.27,335040,0
+FURY.US,D,20210615,000000,1.27,1.27,1.23,1.23,396342,0
+FURY.US,D,20210616,000000,1.27,1.28,1.2201,1.25,284016,0
+FURY.US,D,20210617,000000,1.22,1.2223,1.19,1.22,391297,0
+FURY.US,D,20210618,000000,1.22,1.23,1.21,1.23,147628,0
+FURY.US,D,20210621,000000,1.24,1.26,1.21,1.21,177084,0
+FURY.US,D,20210622,000000,1.24,1.24,1.2,1.2,188707,0
+FURY.US,D,20210623,000000,1.2,1.22,1.19,1.19,125341,0
+FURY.US,D,20210624,000000,1.27,1.27,1.21,1.21,95338,0
+FURY.US,D,20210625,000000,1.2,1.23,1.19,1.19,120209,0
+FURY.US,D,20210628,000000,1.21,1.225,1.18,1.215,336768,0
+FURY.US,D,20210629,000000,1.19,1.22,1.19,1.22,258184,0
+FURY.US,D,20210630,000000,1.21,1.22,1.19,1.2,209874,0
+FURY.US,D,20210701,000000,1.2,1.22,1.2,1.22,175306,0
+FURY.US,D,20210702,000000,1.22,1.23,1.15,1.19,381345,0
+FURY.US,D,20210706,000000,1.18,1.21,1.18,1.18,165700,0
+FURY.US,D,20210707,000000,1.18,1.1885,1.1462,1.15,281200,0
+FURY.US,D,20210708,000000,1.15,1.1563,1.1,1.115,336823,0
+FURY.US,D,20210709,000000,1.15,1.1519,1.13,1.15,171482,0
+FURY.US,D,20210712,000000,1.15,1.15,1.1,1.14,161344,0
+FURY.US,D,20210713,000000,1.12,1.12,1.1,1.105,192110,0
+FURY.US,D,20210714,000000,1.13,1.13,1.1,1.1,90534,0
+FURY.US,D,20210715,000000,1.1,1.11,1.09,1.1,240875,0
+FURY.US,D,20210716,000000,1.09,1.1062,1.05,1.06,288430,0
+FURY.US,D,20210719,000000,1.05,1.06,0.9902,1.03,391999,0
+FURY.US,D,20210720,000000,1.02,1.02,0.97,0.9889,642575,0
+FURY.US,D,20210721,000000,0.99,1.04,0.99,1.04,116758,0
+FURY.US,D,20210722,000000,1.05,1.05,1.02,1.04,120318,0
+FURY.US,D,20210723,000000,1.03,1.05,1,1.02,224419,0
+FURY.US,D,20210726,000000,1.01,1.02,1,1,299428,0
+FURY.US,D,20210727,000000,1.02,1.035,0.9567,0.9698,386772,0
+FURY.US,D,20210728,000000,0.9698,1,0.96,0.99725,181664,0
+FURY.US,D,20210729,000000,1.02,1.04,1.015,1.03,230591,0
+FURY.US,D,20210730,000000,1.02,1.04,0.9807,0.9918,261394,0
+FURY.US,D,20210802,000000,0.9844,0.9999,0.9302,0.95935,455702,0
+FURY.US,D,20210803,000000,0.965,1,0.9401,0.981,339868,0
+FURY.US,D,20210804,000000,0.9966,1.02,0.97,0.98,202908,0
+FURY.US,D,20210805,000000,1.01,1.01,0.9402,0.97,283525,0
+FURY.US,D,20210806,000000,0.95,0.954,0.9035,0.954,238622,0
+FURY.US,D,20210809,000000,0.9611,0.9611,0.901,0.9013,237559,0
+FURY.US,D,20210810,000000,0.93,0.93,0.8881,0.9011,537856,0
+FURY.US,D,20210811,000000,0.9,0.91,0.87,0.88,467728,0
+FURY.US,D,20210812,000000,0.88,0.905,0.8701,0.8853,605508,0
+FURY.US,D,20210813,000000,0.916,0.917899,0.8702,0.8795,233115,0
+FURY.US,D,20210816,000000,0.89,0.8958,0.861,0.865,390705,0
+FURY.US,D,20210817,000000,0.84,0.855,0.8074,0.815,407512,0
+FURY.US,D,20210818,000000,0.801,0.81,0.7233,0.752,767199,0
+FURY.US,D,20210819,000000,0.7303,0.75,0.7121,0.7122,499330,0
+FURY.US,D,20210820,000000,0.74,0.75,0.6601,0.6729,815220,0
+FURY.US,D,20210823,000000,0.68,0.718,0.68,0.718,518877,0
+FURY.US,D,20210824,000000,0.75,0.75,0.72,0.75,188119,0
+FURY.US,D,20210825,000000,0.768,0.768,0.72,0.7203,352440,0
+FURY.US,D,20210826,000000,0.7202,0.745,0.7101,0.715,593231,0
+FURY.US,D,20210827,000000,0.72,0.7588,0.72,0.7501,463876,0
+FURY.US,D,20210830,000000,0.752,0.7576,0.7323,0.7501,377018,0
+FURY.US,D,20210831,000000,0.78,0.78,0.719,0.749,384651,0
+FURY.US,D,20210901,000000,0.7522,0.7598,0.726,0.7364,423189,0
+FURY.US,D,20210902,000000,0.735,0.75,0.735,0.7355,216473,0
+FURY.US,D,20210903,000000,0.75,0.78,0.7394,0.78,274063,0
+FURY.US,D,20210907,000000,0.78,0.789,0.7586,0.7695,222697,0
+FURY.US,D,20210908,000000,0.77,0.7716,0.75,0.75,95131,0
+FURY.US,D,20210909,000000,0.7522,0.7598,0.72,0.7204,212462,0
+FURY.US,D,20210910,000000,0.72,0.748,0.72,0.737,193279,0
+FURY.US,D,20210913,000000,0.7371,0.758,0.72,0.74,202226,0
+FURY.US,D,20210914,000000,0.75,0.75,0.7079,0.7171,176927,0
+FURY.US,D,20210915,000000,0.7111,0.72,0.6833,0.7,341852,0
+FURY.US,D,20210916,000000,0.69,0.7,0.6675,0.6862,309844,0
+FURY.US,D,20210917,000000,0.67,0.69,0.661,0.69,194273,0
+FURY.US,D,20210920,000000,0.6908,0.6908,0.6472,0.65,584438,0
+FURY.US,D,20210921,000000,0.6599,0.6723,0.648,0.666,157822,0
+FURY.US,D,20210922,000000,0.66,0.6851,0.6528,0.6724,273347,0
+FURY.US,D,20210923,000000,0.67,0.67,0.6045,0.63,490842,0
+FURY.US,D,20210924,000000,0.625,0.64,0.605,0.6242,195041,0
+FURY.US,D,20210927,000000,0.62,0.64,0.62,0.64,114434,0
+FURY.US,D,20210928,000000,0.63,0.634999,0.61,0.6261,223889,0
+FURY.US,D,20210929,000000,0.6209,0.635999,0.6012,0.6117,285804,0
+FURY.US,D,20210930,000000,0.6151,0.6201,0.611,0.6201,128420,0
+FURY.US,D,20211001,000000,0.62,0.638,0.6155,0.63,253740,0
+FURY.US,D,20211004,000000,0.63,0.6692,0.63,0.6421,312381,0
+FURY.US,D,20211005,000000,0.64,0.642,0.61,0.6154,319607,0
+FURY.US,D,20211006,000000,0.6211,0.6248,0.6102,0.6247,199042,0
+FURY.US,D,20211007,000000,0.6248,0.6717,0.62,0.66,199559,0
+FURY.US,D,20211008,000000,0.68,0.68,0.6479,0.655,187974,0
+FURY.US,D,20211011,000000,0.7,0.7,0.655101,0.6878,79110,0
+FURY.US,D,20211012,000000,0.7,0.711599,0.6802,0.6941,342488,0
+FURY.US,D,20211013,000000,0.6911,0.7399,0.6911,0.7387,455865,0
+FURY.US,D,20211014,000000,0.76,0.76,0.707,0.707,248418,0
+FURY.US,D,20211015,000000,0.71,0.725899,0.70855,0.717899,91621,0
+FURY.US,D,20211018,000000,0.7075,0.7281,0.6928,0.7195,183281,0
+FURY.US,D,20211019,000000,0.73,0.73,0.7002,0.7094,262285,0
+FURY.US,D,20211020,000000,0.71,0.72,0.7,0.7035,129085,0
+FURY.US,D,20211021,000000,0.7015,0.73,0.691,0.6925,141164,0
+FURY.US,D,20211022,000000,0.7,0.7295,0.695,0.695,227380,0
+FURY.US,D,20211025,000000,0.695,0.7136,0.6911,0.7099,219979,0
+FURY.US,D,20211026,000000,0.7135,0.723,0.7004,0.7154,106766,0
+FURY.US,D,20211027,000000,0.7154,0.718801,0.69,0.690999,233278,0
+FURY.US,D,20211028,000000,0.71,0.71,0.677,0.68265,229458,0
+FURY.US,D,20211029,000000,0.6709,0.6814,0.6604,0.6686,149071,0
+FURY.US,D,20211101,000000,0.6686,0.68,0.65,0.661,242195,0
+FURY.US,D,20211102,000000,0.6411,0.66,0.6411,0.658,141856,0
+FURY.US,D,20211103,000000,0.6499,0.6596,0.645,0.6499,192433,0
+FURY.US,D,20211104,000000,0.6596,0.667,0.6401,0.6401,128026,0
+FURY.US,D,20211105,000000,0.62,0.656,0.62,0.65,252752,0
+FURY.US,D,20211108,000000,0.646,0.66,0.64,0.6566,163088,0
+FURY.US,D,20211109,000000,0.65,0.6669,0.6488,0.663363,158269,0
+FURY.US,D,20211110,000000,0.6708,0.7,0.6681,0.7,408820,0
+FURY.US,D,20211111,000000,0.71,0.72,0.705,0.7105,189079,0
+FURY.US,D,20211112,000000,0.72,0.7635,0.709,0.7501,291604,0
+FURY.US,D,20211115,000000,0.7726,0.775,0.7229,0.755,355042,0
+FURY.US,D,20211116,000000,0.755,0.755,0.72,0.720733,247609,0
+FURY.US,D,20211117,000000,0.73,0.7398,0.71,0.7146,205695,0
+FURY.US,D,20211118,000000,0.729,0.739,0.69,0.69,140877,0
+FURY.US,D,20211119,000000,0.71,0.71,0.651,0.66185,254510,0
+FURY.US,D,20211122,000000,0.66,0.6699,0.636,0.6401,236451,0
+FURY.US,D,20211123,000000,0.6351,0.685899,0.631,0.6401,135723,0
+FURY.US,D,20211124,000000,0.6401,0.65,0.6215,0.6498,195754,0
+FURY.US,D,20211126,000000,0.63,0.64,0.625601,0.6346,138158,0
+FURY.US,D,20211129,000000,0.6396,0.6396,0.624,0.6388,228765,0
+FURY.US,D,20211130,000000,0.6388,0.6479,0.6216,0.623,191428,0
+FURY.US,D,20211201,000000,0.675,0.675,0.6,0.6,435365,0
+FURY.US,D,20211202,000000,0.6,0.639501,0.5912,0.6192,259478,0
+FURY.US,D,20211203,000000,0.611,0.63,0.606001,0.6201,193987,0
+FURY.US,D,20211206,000000,0.623,0.664,0.623,0.654,313386,0
+FURY.US,D,20211207,000000,0.658,0.675,0.63,0.63,348588,0
+FURY.US,D,20211208,000000,0.6489,0.7,0.6318,0.695,332120,0
+FURY.US,D,20211209,000000,0.71,0.71,0.695,0.6951,176684,0
+FURY.US,D,20211210,000000,0.695,0.705,0.661,0.6739,180954,0
+FURY.US,D,20211213,000000,0.6739,0.6739,0.65,0.6615,114062,0
+FURY.US,D,20211214,000000,0.66,0.6614,0.613801,0.6162,170356,0
+FURY.US,D,20211215,000000,0.612,0.6199,0.603,0.6162,190367,0
+FURY.US,D,20211216,000000,0.6285,0.6299,0.61,0.615,123318,0
+FURY.US,D,20211217,000000,0.6061,0.62,0.603,0.61,226627,0
+FURY.US,D,20211220,000000,0.603,0.61,0.5716,0.601,242922,0
+FURY.US,D,20211221,000000,0.605,0.62,0.588,0.6137,160269,0
+FURY.US,D,20211222,000000,0.6137,0.63,0.61,0.625,136298,0
+FURY.US,D,20211223,000000,0.6299,0.6939,0.629899,0.690101,218731,0
+FURY.US,D,20211227,000000,0.72,0.72,0.663,0.663,79785,0
+FURY.US,D,20211228,000000,0.66,0.662,0.6435,0.6539,117239,0
+FURY.US,D,20211229,000000,0.643,0.668,0.642,0.6645,386515,0
+FURY.US,D,20211230,000000,0.664,0.668,0.63,0.6555,285657,0
+FURY.US,D,20211231,000000,0.6479,0.69,0.6402,0.6402,366777,0
+FURY.US,D,20220103,000000,0.6667,0.69,0.637316,0.6555,330896,0
+FURY.US,D,20220104,000000,0.665,0.6785,0.6372,0.673551,119970,0
+FURY.US,D,20220105,000000,0.68,0.686,0.6531,0.6627,161272,0
+FURY.US,D,20220106,000000,0.6612,0.6612,0.63,0.6397,159249,0
+FURY.US,D,20220107,000000,0.63,0.6599,0.63,0.6475,63213,0
+FURY.US,D,20220110,000000,0.65,0.66,0.595,0.643,468092,0
+FURY.US,D,20220111,000000,0.65,0.6985,0.64,0.67245,208291,0
+FURY.US,D,20220112,000000,0.69,0.7201,0.681,0.698999,366640,0
+FURY.US,D,20220113,000000,0.6864,0.7225,0.6864,0.7055,241529,0
+FURY.US,D,20220114,000000,0.7055,0.7055,0.69,0.700839,103460,0
+FURY.US,D,20220118,000000,0.69,0.7008,0.675,0.6902,129460,0
+FURY.US,D,20220119,000000,0.72,0.724699,0.690101,0.7141,206054,0
+FURY.US,D,20220120,000000,0.725,0.725,0.69,0.7099,200644,0
+FURY.US,D,20220121,000000,0.7136,0.73,0.675,0.675,204053,0
+FURY.US,D,20220124,000000,0.684,0.686,0.64,0.65,335775,0
+FURY.US,D,20220125,000000,0.6649,0.690851,0.656,0.656,165445,0
+FURY.US,D,20220126,000000,0.6699,0.68,0.64,0.6409,61124,0
+FURY.US,D,20220127,000000,0.6365,0.6544,0.636,0.646,275849,0
+FURY.US,D,20220128,000000,0.65,0.6639,0.63,0.6639,196266,0
+FURY.US,D,20220131,000000,0.6478,0.675,0.6478,0.6651,35773,0
+FURY.US,D,20220201,000000,0.665,0.6758,0.665,0.6748,56280,0
+FURY.US,D,20220202,000000,0.6748,0.695,0.666,0.675,36767,0
+FURY.US,D,20220203,000000,0.67,0.6898,0.6572,0.6572,108097,0
+FURY.US,D,20220204,000000,0.65,0.6626,0.64,0.64,70644,0
+FURY.US,D,20220207,000000,0.67,0.67,0.6345,0.6481,97672,0
+FURY.US,D,20220208,000000,0.65,0.6659,0.64,0.664,81869,0
+FURY.US,D,20220209,000000,0.675,0.679,0.66,0.6681,77913,0
+FURY.US,D,20220210,000000,0.66,0.67,0.6287,0.6288,256701,0
+FURY.US,D,20220211,000000,0.67,0.67,0.64,0.6424,79324,0
+FURY.US,D,20220214,000000,0.641,0.71,0.641,0.6941,332932,0
+FURY.US,D,20220215,000000,0.7097,0.7097,0.651,0.6529,207868,0
+FURY.US,D,20220216,000000,0.679,0.7499,0.6631,0.7499,370021,0
+FURY.US,D,20220217,000000,0.75,0.7649,0.72,0.7598,206094,0
+FURY.US,D,20220218,000000,0.76,0.76,0.6995,0.7,93340,0
+FURY.US,D,20220222,000000,0.759,0.759,0.656,0.7,214229,0
+FURY.US,D,20220223,000000,0.69,0.6996,0.66,0.69,106301,0
+FURY.US,D,20220224,000000,0.73,0.73,0.6501,0.67,269053,0
+FURY.US,D,20220225,000000,0.69,0.7005,0.651,0.6998,293529,0
+FURY.US,D,20220228,000000,0.71,0.71,0.677,0.6859,73923,0
+FURY.US,D,20220301,000000,0.6999,0.7,0.6801,0.7,154511,0
+FURY.US,D,20220302,000000,0.7015,0.7055,0.682,0.694,71314,0
+FURY.US,D,20220303,000000,0.72,0.72,0.6795,0.6802,165897,0
+FURY.US,D,20220304,000000,0.681,0.6903,0.6623,0.67,201614,0
+FURY.US,D,20220307,000000,0.71,0.7286,0.6801,0.7281,450759,0
+FURY.US,D,20220308,000000,0.73,0.8399,0.729,0.7504,783314,0
+FURY.US,D,20220309,000000,0.784,0.784,0.7113,0.76,384703,0
+FURY.US,D,20220310,000000,0.778,0.8138,0.75,0.774,467846,0
+FURY.US,D,20220311,000000,0.7792,0.7792,0.72,0.7347,357855,0
+FURY.US,D,20220314,000000,0.74,0.74,0.6801,0.6908,243401,0
+FURY.US,D,20220315,000000,0.674,0.7466,0.674,0.7216,156320,0
+FURY.US,D,20220316,000000,0.74,0.74,0.6801,0.699,245278,0
+FURY.US,D,20220317,000000,0.691,0.73,0.691,0.7158,200154,0
+FURY.US,D,20220318,000000,0.72,0.725,0.6811,0.6979,116842,0
+FURY.US,D,20220321,000000,0.6964,0.7127,0.67,0.672,481466,0
+FURY.US,D,20220322,000000,0.6734,0.7001,0.6734,0.7001,251211,0
+FURY.US,D,20220323,000000,0.6988,0.7,0.684,0.7,180715,0
+FURY.US,D,20220324,000000,0.7,0.7281,0.698212,0.71,224358,0
+FURY.US,D,20220325,000000,0.71,0.71,0.6851,0.6892,108217,0
+FURY.US,D,20220328,000000,0.708,0.708,0.6711,0.6711,183087,0
+FURY.US,D,20220329,000000,0.67,0.6987,0.6691,0.69,148737,0
+FURY.US,D,20220330,000000,0.6947,0.7198,0.6803,0.6926,145138,0
+FURY.US,D,20220331,000000,0.6945,0.7,0.672,0.677,151838,0
+FURY.US,D,20220401,000000,0.678,0.683,0.6623,0.677,119054,0
+FURY.US,D,20220404,000000,0.6811,0.6817,0.6653,0.6807,92509,0
+FURY.US,D,20220405,000000,0.6738,0.6781,0.65,0.6696,183194,0
+FURY.US,D,20220406,000000,0.66,0.6659,0.62,0.62,307940,0
+FURY.US,D,20220407,000000,0.63,0.63,0.59,0.617,369963,0
+FURY.US,D,20220408,000000,0.62,0.64,0.61,0.6296,300514,0
+FURY.US,D,20220411,000000,0.634,0.6363,0.615,0.6252,194533,0
+FURY.US,D,20220412,000000,0.6367,0.6899,0.6202,0.671,388386,0
+FURY.US,D,20220413,000000,0.67,0.7334,0.67,0.7265,450783,0
+FURY.US,D,20220414,000000,0.72,0.75,0.72,0.74,339372,0
+FURY.US,D,20220418,000000,0.757,0.7878,0.74,0.7551,428111,0
+FURY.US,D,20220419,000000,0.778,0.778,0.7275,0.7334,190825,0
+FURY.US,D,20220420,000000,0.725,0.751,0.722201,0.7501,134015,0
+FURY.US,D,20220421,000000,0.76,0.7601,0.715,0.7201,553718,0
+FURY.US,D,20220422,000000,0.72,0.7349,0.7,0.7,351188,0
+FURY.US,D,20220425,000000,0.6904,0.7076,0.65,0.68,313227,0
+FURY.US,D,20220426,000000,0.6899,0.6899,0.65,0.6599,227565,0
+FURY.US,D,20220427,000000,0.67,0.67,0.6479,0.6614,136663,0
+FURY.US,D,20220428,000000,0.654,0.6679,0.654,0.66,104968,0
+FURY.US,D,20220429,000000,0.6639,0.6776,0.66,0.66,97189,0
+FURY.US,D,20220502,000000,0.66,0.6627,0.62,0.64,209978,0
+FURY.US,D,20220503,000000,0.6331,0.6577,0.6331,0.6498,72169,0
+FURY.US,D,20220504,000000,0.6439,0.66,0.630501,0.66,69407,0
+FURY.US,D,20220505,000000,0.66,0.66,0.639778,0.655,96326,0
+FURY.US,D,20220506,000000,0.65,0.6553,0.6343,0.6505,181626,0
+FURY.US,D,20220509,000000,0.635,0.6363,0.5911,0.6,228029,0
+FURY.US,D,20220510,000000,0.592,0.63,0.5801,0.5805,102451,0
+FURY.US,D,20220511,000000,0.65,0.66,0.5825,0.59,172315,0
+FURY.US,D,20220512,000000,0.5832,0.5832,0.5563,0.5691,214289,0
+FURY.US,D,20220513,000000,0.57,0.6057,0.57,0.5984,73255,0
+FURY.US,D,20220516,000000,0.61,0.610007,0.59,0.5999,62113,0
+FURY.US,D,20220517,000000,0.61,0.61,0.5901,0.5952,59620,0
+FURY.US,D,20220518,000000,0.5907,0.595,0.5805,0.5806,77252,0
+FURY.US,D,20220519,000000,0.58,0.5964,0.5798,0.5957,71192,0
+FURY.US,D,20220520,000000,0.596,0.6122,0.5803,0.59465,92040,0
+FURY.US,D,20220523,000000,0.601,0.6249,0.5953,0.5997,62387,0
+FURY.US,D,20220524,000000,0.6,0.621,0.5901,0.6034,86520,0
+FURY.US,D,20220525,000000,0.5913,0.5954,0.5806,0.5954,43734,0
+FURY.US,D,20220526,000000,0.589223,0.60399,0.589223,0.5972,52414,0
+FURY.US,D,20220527,000000,0.6023,0.6023,0.59,0.598,15606,0
+FURY.US,D,20220531,000000,0.6,0.6,0.5749,0.575,90821,0
+FURY.US,D,20220601,000000,0.575,0.5877,0.56,0.5711,105983,0
+FURY.US,D,20220602,000000,0.5949,0.6025,0.585,0.6025,82290,0
+FURY.US,D,20220603,000000,0.605,0.6248,0.5943,0.6248,56114,0
+FURY.US,D,20220606,000000,0.625,0.625,0.6052,0.6136,27696,0
+FURY.US,D,20220607,000000,0.6006,0.6136,0.6006,0.6136,96681,0
+FURY.US,D,20220608,000000,0.61,0.6251,0.604401,0.6234,121742,0
+FURY.US,D,20220609,000000,0.6154,0.63,0.6154,0.625,103568,0
+FURY.US,D,20220610,000000,0.6154,0.625,0.6154,0.6189,54415,0
+FURY.US,D,20220613,000000,0.5879,0.617,0.581,0.581,192669,0
+FURY.US,D,20220614,000000,0.6,0.62,0.58,0.58,104012,0
+FURY.US,D,20220615,000000,0.5971,0.5971,0.5722,0.5889,59390,0
+FURY.US,D,20220616,000000,0.577501,0.5905,0.5721,0.57665,65647,0
+FURY.US,D,20220617,000000,0.58,0.589816,0.5572,0.5823,143770,0
+FURY.US,D,20220621,000000,0.58,0.58,0.555,0.56,175138,0
+FURY.US,D,20220622,000000,0.55,0.56,0.5391,0.5435,98892,0
+FURY.US,D,20220623,000000,0.5395,0.5435,0.4905,0.5087,236121,0
+FURY.US,D,20220624,000000,0.5687,0.5687,0.5394,0.5549,129127,0
+FURY.US,D,20220627,000000,0.56,0.56,0.54,0.5551,42759,0
+FURY.US,D,20220628,000000,0.5551,0.5551,0.527,0.527,16586,0
+FURY.US,D,20220629,000000,0.527,0.5404,0.5,0.51475,94273,0
+FURY.US,D,20220630,000000,0.5096,0.5309,0.5,0.5306,63245,0
+FURY.US,D,20220701,000000,0.5289,0.5501,0.5001,0.5302,73771,0
+FURY.US,D,20220705,000000,0.5248,0.5478,0.467,0.4822,226385,0
+FURY.US,D,20220706,000000,0.4939,0.4975,0.442,0.4442,202332,0
+FURY.US,D,20220707,000000,0.479,0.479,0.43,0.444299,181474,0
+FURY.US,D,20220708,000000,0.4564,0.46,0.4443,0.4558,72168,0
+FURY.US,D,20220711,000000,0.45,0.4703,0.43,0.4393,92555,0
+FURY.US,D,20220712,000000,0.45,0.45,0.4,0.4153,134509,0
+FURY.US,D,20220713,000000,0.4285,0.4418,0.4103,0.43155,61675,0
+FURY.US,D,20220714,000000,0.43,0.43,0.4,0.4211,69784,0
+FURY.US,D,20220715,000000,0.4211,0.45,0.4201,0.45,67669,0
+FURY.US,D,20220718,000000,0.44,0.47,0.44,0.44,110397,0
+FURY.US,D,20220719,000000,0.4445,0.4678,0.432001,0.4481,46544,0
+FURY.US,D,20220720,000000,0.46,0.4699,0.41,0.435,93267,0
+FURY.US,D,20220721,000000,0.4349,0.46075,0.425,0.442,37579,0
+FURY.US,D,20220722,000000,0.4353,0.4569,0.41,0.42,104116,0
+FURY.US,D,20220725,000000,0.4093,0.4298,0.4093,0.41505,74111,0
+FURY.US,D,20220726,000000,0.4002,0.42,0.4,0.4135,78323,0
+FURY.US,D,20220727,000000,0.4135,0.548,0.4008,0.4659,134559,0
+FURY.US,D,20220728,000000,0.49,0.52,0.4598,0.4599,107742,0
+FURY.US,D,20220729,000000,0.4897,0.5169,0.4712,0.4741,94008,0
+FURY.US,D,20220801,000000,0.5,0.5438,0.5,0.5082,47395,0
+FURY.US,D,20220802,000000,0.541,0.541,0.463401,0.4811,96162,0
+FURY.US,D,20220803,000000,0.4752,0.492499,0.45205,0.4675,87934,0
+FURY.US,D,20220804,000000,0.4778,0.4939,0.4521,0.4601,125528,0
+FURY.US,D,20220805,000000,0.452,0.4656,0.4458,0.4522,123471,0
+FURY.US,D,20220808,000000,0.47,0.4899,0.4565,0.489799,76951,0
+FURY.US,D,20220809,000000,0.4899,0.5146,0.4705,0.5,101479,0
+FURY.US,D,20220810,000000,0.485,0.5273,0.485,0.5125,151887,0
+FURY.US,D,20220811,000000,0.5,0.5149,0.485,0.5072,148613,0
+FURY.US,D,20220812,000000,0.504,0.5298,0.489,0.5,57398,0
+FURY.US,D,20220815,000000,0.4985,0.4998,0.47,0.478,105383,0
+FURY.US,D,20220816,000000,0.48,0.48,0.414,0.4298,607686,0
+FURY.US,D,20220817,000000,0.4345,0.4599,0.430301,0.44,78521,0
+FURY.US,D,20220818,000000,0.4288,0.4598,0.4288,0.4346,40569,0
+FURY.US,D,20220819,000000,0.4399,0.4399,0.414,0.4146,70173,0
+FURY.US,D,20220822,000000,0.41,0.4315,0.41,0.4158,93661,0
+FURY.US,D,20220823,000000,0.42,0.44,0.42,0.4362,29816,0
+FURY.US,D,20220824,000000,0.4156,0.4508,0.405,0.418,130229,0
+FURY.US,D,20220825,000000,0.4389,0.4389,0.41,0.43,74498,0
+FURY.US,D,20220826,000000,0.4199,0.424999,0.4104,0.4148,86461,0
+FURY.US,D,20220829,000000,0.4148,0.418101,0.41,0.4121,55915,0
+FURY.US,D,20220830,000000,0.42,0.42395,0.411,0.420671,180027,0
+FURY.US,D,20220831,000000,0.42,0.422,0.401,0.41,401639,0
+FURY.US,D,20220901,000000,0.41,0.41,0.38,0.38,114235,0
+FURY.US,D,20220902,000000,0.3889,0.41,0.3889,0.398,63916,0
+FURY.US,D,20220906,000000,0.4,0.4098,0.382101,0.3999,68545,0
+FURY.US,D,20220907,000000,0.39,0.397634,0.381,0.3908,87792,0
+FURY.US,D,20220908,000000,0.4,0.41,0.3907,0.4049,120868,0
+FURY.US,D,20220909,000000,0.4057,0.4248,0.40545,0.4247,88286,0
+FURY.US,D,20220912,000000,0.435,0.435,0.406401,0.4211,154166,0
+FURY.US,D,20220913,000000,0.4168,0.428,0.4168,0.4239,72277,0
+FURY.US,D,20220914,000000,0.4311,0.435,0.4202,0.4263,87317,0
+FURY.US,D,20220915,000000,0.4355,0.4374,0.4289,0.4304,49588,0
+FURY.US,D,20220916,000000,0.4201,0.4319,0.4201,0.4315,96623,0
+FURY.US,D,20220919,000000,0.42,0.435,0.416951,0.435,72237,0
+FURY.US,D,20220920,000000,0.4278,0.4288,0.405,0.425,41576,0
+FURY.US,D,20220921,000000,0.43,0.43,0.41,0.4122,56269,0
+FURY.US,D,20220922,000000,0.405,0.4198,0.4,0.4095,120802,0
+FURY.US,D,20220923,000000,0.4099,0.4099,0.384,0.3885,184846,0
+FURY.US,D,20220926,000000,0.384,0.3885,0.37,0.3712,197473,0
+FURY.US,D,20220927,000000,0.3812,0.3851,0.3605,0.38,129230,0
+FURY.US,D,20220928,000000,0.38,0.395,0.3741,0.395,53372,0
+FURY.US,D,20220929,000000,0.385,0.3965,0.3755,0.3947,140621,0
+FURY.US,D,20220930,000000,0.39,0.4,0.3893,0.399699,77842,0
+FURY.US,D,20221003,000000,0.41,0.46,0.385101,0.405,392549,0
+FURY.US,D,20221004,000000,0.45,0.45,0.4035,0.4181,232734,0
+FURY.US,D,20221005,000000,0.4056,0.448,0.396101,0.42,136656,0
+FURY.US,D,20221006,000000,0.4282,0.43,0.394,0.4166,105568,0
+FURY.US,D,20221007,000000,0.419,0.419,0.385801,0.3923,61146,0
+FURY.US,D,20221010,000000,0.38,0.394,0.38,0.3872,16646,0
+FURY.US,D,20221011,000000,0.38,0.4066,0.372303,0.3811,47413,0
+FURY.US,D,20221012,000000,0.3801,0.3948,0.3801,0.3808,12712,0
+FURY.US,D,20221013,000000,0.3917,0.4025,0.383,0.383,11112,0
+FURY.US,D,20221014,000000,0.38,0.4022,0.3711,0.381639,96589,0
+FURY.US,D,20221017,000000,0.4,0.4088,0.3766,0.3785,99330,0
+FURY.US,D,20221018,000000,0.3785,0.3999,0.3705,0.3801,72093,0
+FURY.US,D,20221019,000000,0.383401,0.398,0.3705,0.3713,80108,0
+FURY.US,D,20221020,000000,0.370899,0.38,0.3653,0.3685,50605,0
+FURY.US,D,20221021,000000,0.389,0.389,0.376201,0.3786,60047,0
+FURY.US,D,20221024,000000,0.377,0.385,0.365,0.3718,111226,0
+FURY.US,D,20221025,000000,0.3651,0.3763,0.365,0.3732,146361,0
+FURY.US,D,20221026,000000,0.3876,0.39,0.37,0.3701,99703,0
+FURY.US,D,20221027,000000,0.382,0.382,0.365,0.3689,92260,0
+FURY.US,D,20221028,000000,0.365,0.369699,0.3586,0.3639,266979,0
+FURY.US,D,20221031,000000,0.3629,0.3629,0.35,0.3561,81846,0
+FURY.US,D,20221101,000000,0.3739,0.3739,0.3394,0.3583,431508,0
+FURY.US,D,20221102,000000,0.36,0.36,0.348,0.348,19912,0
+FURY.US,D,20221103,000000,0.3481,0.35,0.339,0.3421,218261,0
+FURY.US,D,20221104,000000,0.3571,0.3699,0.3411,0.3649,141447,0
+FURY.US,D,20221107,000000,0.367,0.3831,0.3463,0.3651,107176,0
+FURY.US,D,20221108,000000,0.36,0.387,0.3537,0.3704,209157,0
+FURY.US,D,20221109,000000,0.3665,0.3909,0.3665,0.3801,124317,0
+FURY.US,D,20221110,000000,0.38,0.3991,0.38,0.3927,133561,0
+FURY.US,D,20221111,000000,0.384,0.42,0.3807,0.383,152683,0
+FURY.US,D,20221114,000000,0.3855,0.3894,0.3604,0.3701,142107,0
+FURY.US,D,20221115,000000,0.3687,0.3887,0.3601,0.3602,63094,0
+FURY.US,D,20221116,000000,0.3605,0.365,0.35,0.3575,136261,0
+FURY.US,D,20221117,000000,0.3575,0.365,0.348,0.35,61629,0
+FURY.US,D,20221118,000000,0.345,0.3562,0.345,0.3484,85188,0
+FURY.US,D,20221121,000000,0.3557,0.3572,0.3411,0.3452,178088,0
+FURY.US,D,20221122,000000,0.35,0.3758,0.3447,0.3589,121121,0
+FURY.US,D,20221123,000000,0.359,0.3702,0.357,0.3666,83253,0
+FURY.US,D,20221125,000000,0.3666,0.3689,0.3581,0.3645,40011,0
+FURY.US,D,20221128,000000,0.3645,0.3645,0.339,0.351,134086,0
+FURY.US,D,20221129,000000,0.3451,0.3675,0.3451,0.3551,103181,0
+FURY.US,D,20221130,000000,0.366,0.4,0.35,0.367,176218,0
+FURY.US,D,20221201,000000,0.419,0.419,0.3688,0.373149,328019,0
+FURY.US,D,20221202,000000,0.3749,0.388,0.3731,0.3799,192433,0
+FURY.US,D,20221205,000000,0.398,0.3986,0.3652,0.375792,229603,0
+FURY.US,D,20221206,000000,0.3838,0.3838,0.3651,0.3719,61629,0
+FURY.US,D,20221207,000000,0.37,0.39,0.37,0.37,279930,0
+FURY.US,D,20221208,000000,0.365,0.3777,0.3582,0.3602,43086,0
+FURY.US,D,20221209,000000,0.3583,0.3697,0.35,0.36,62952,0
+FURY.US,D,20221212,000000,0.37,0.37,0.3483,0.351309,235454,0
+FURY.US,D,20221213,000000,0.36,0.3753,0.3454,0.3518,283836,0
+FURY.US,D,20221214,000000,0.3416,0.3551,0.3416,0.35035,159240,0
+FURY.US,D,20221215,000000,0.35,0.35,0.3384,0.3437,248918,0
+FURY.US,D,20221216,000000,0.34,0.3499,0.34,0.349,97454,0
+FURY.US,D,20221219,000000,0.35,0.35,0.343,0.343,146369,0
+FURY.US,D,20221220,000000,0.34,0.3545,0.34,0.353,136696,0
+FURY.US,D,20221221,000000,0.355,0.374501,0.355,0.3601,418479,0
+FURY.US,D,20221222,000000,0.3655,0.3682,0.35695,0.3615,154665,0
+FURY.US,D,20221223,000000,0.3695,0.417,0.3695,0.4157,223289,0
+FURY.US,D,20221227,000000,0.4104,0.4442,0.41,0.415,148541,0
+FURY.US,D,20221228,000000,0.41,0.4689,0.41,0.4556,175372,0
+FURY.US,D,20221229,000000,0.46,0.4651,0.4401,0.45,112244,0
+FURY.US,D,20221230,000000,0.45,0.450198,0.4096,0.4267,235472,0
+FURY.US,D,20230103,000000,0.43,0.4775,0.43,0.4666,156819,0
+FURY.US,D,20230104,000000,0.49,0.4957,0.479,0.4947,132851,0
+FURY.US,D,20230105,000000,0.4922,0.4989,0.467,0.4803,155615,0
+FURY.US,D,20230106,000000,0.4959,0.5245,0.4727,0.52205,179899,0
+FURY.US,D,20230109,000000,0.54,0.5899,0.5351,0.5615,358604,0
+FURY.US,D,20230110,000000,0.5547,0.5615,0.536685,0.5485,97219,0
+FURY.US,D,20230111,000000,0.5511,0.5757,0.535077,0.5421,143978,0
+FURY.US,D,20230112,000000,0.58,0.5899,0.5232,0.5324,114841,0
+FURY.US,D,20230113,000000,0.5321,0.575,0.52518,0.575,57171,0
+FURY.US,D,20230117,000000,0.565,0.61229,0.56,0.6026,281276,0
+FURY.US,D,20230118,000000,0.615,0.615,0.5908,0.6,91487,0
+FURY.US,D,20230119,000000,0.5862,0.6285,0.5862,0.6151,261655,0
+FURY.US,D,20230120,000000,0.6288,0.6837,0.62,0.6789,401952,0
+FURY.US,D,20230123,000000,0.6775,0.7142,0.6775,0.694,617922,0
+FURY.US,D,20230124,000000,0.709,0.709,0.6776,0.689799,261906,0
+FURY.US,D,20230125,000000,0.687,0.712071,0.6776,0.71,439113,0
+FURY.US,D,20230126,000000,0.7098,0.745,0.680101,0.7333,622342,0
+FURY.US,D,20230127,000000,0.7239,0.7349,0.6912,0.7157,244574,0
+FURY.US,D,20230130,000000,0.72,0.725,0.6721,0.6767,262618,0
+FURY.US,D,20230131,000000,0.672,0.6945,0.67,0.6816,99219,0
+FURY.US,D,20230201,000000,0.719,0.719,0.683501,0.7012,58692,0
+FURY.US,D,20230202,000000,0.71,0.71,0.67,0.6935,170272,0
+FURY.US,D,20230203,000000,0.6795,0.69,0.6795,0.6885,130419,0
+FURY.US,D,20230206,000000,0.68,0.7011,0.6383,0.65,249701,0
+FURY.US,D,20230207,000000,0.6421,0.65,0.5458,0.5869,406124,0
+FURY.US,D,20230208,000000,0.6,0.6198,0.6,0.608,160941,0
+FURY.US,D,20230209,000000,0.6085,0.6267,0.5945,0.6102,202199,0
+FURY.US,D,20230210,000000,0.6101,0.62,0.604,0.6128,96346,0
+FURY.US,D,20230213,000000,0.6,0.6257,0.6,0.6257,61148,0
+FURY.US,D,20230214,000000,0.6131,0.6256,0.6035,0.619849,104253,0
+FURY.US,D,20230215,000000,0.619,0.619,0.5771,0.615,78954,0
+FURY.US,D,20230216,000000,0.615,0.62,0.6055,0.615149,161151,0
+FURY.US,D,20230217,000000,0.601,0.62,0.601,0.61545,176240,0
+FURY.US,D,20230221,000000,0.6191,0.6191,0.6,0.6034,113327,0
+FURY.US,D,20230222,000000,0.62,0.62,0.598908,0.6122,81487,0
+FURY.US,D,20230223,000000,0.62,0.64,0.6001,0.6251,95238,0
+FURY.US,D,20230224,000000,0.6174,0.634,0.600401,0.62,67548,0
+FURY.US,D,20230227,000000,0.6233,0.64,0.62,0.6399,79459,0
+FURY.US,D,20230228,000000,0.6322,0.6649,0.6322,0.6435,61041,0
+FURY.US,D,20230301,000000,0.6435,0.680384,0.64,0.6672,132867,0
+FURY.US,D,20230302,000000,0.67,0.6799,0.5921,0.6062,158283,0
+FURY.US,D,20230303,000000,0.63,0.63,0.5922,0.6125,58089,0
+FURY.US,D,20230306,000000,0.61,0.6209,0.59,0.59,89013,0
+FURY.US,D,20230307,000000,0.59,0.5901,0.5258,0.5574,157838,0
+FURY.US,D,20230308,000000,0.53,0.5582,0.5,0.5167,211098,0
+FURY.US,D,20230309,000000,0.51,0.5323,0.491,0.5,80849,0
+FURY.US,D,20230310,000000,0.5,0.5668,0.5,0.55,145077,0
+FURY.US,D,20230313,000000,0.58,0.58,0.5272,0.530101,106983,0
+FURY.US,D,20230314,000000,0.5595,0.5595,0.53,0.5401,90208,0
+FURY.US,D,20230315,000000,0.57,0.57,0.5101,0.5236,101259,0
+FURY.US,D,20230316,000000,0.5405,0.57,0.51,0.57,120619,0
+FURY.US,D,20230317,000000,0.57,0.5798,0.5301,0.5673,90944,0
+FURY.US,D,20230320,000000,0.541,0.5488,0.510001,0.54,164178,0
+FURY.US,D,20230321,000000,0.54,0.54,0.505,0.531,100039,0
+FURY.US,D,20230322,000000,0.55,0.55,0.5011,0.508851,78804,0
+FURY.US,D,20230323,000000,0.5056,0.5414,0.499,0.5407,72684,0
+FURY.US,D,20230324,000000,0.55,0.55,0.512,0.5263,69732,0
+FURY.US,D,20230327,000000,0.55,0.555699,0.5109,0.5528,37295,0
+FURY.US,D,20230328,000000,0.58,0.58,0.515,0.54,142694,0
+FURY.US,D,20230329,000000,0.5238,0.5571,0.5238,0.5348,45277,0
+FURY.US,D,20230330,000000,0.52,0.5499,0.52,0.534,31414,0
+FURY.US,D,20230331,000000,0.5215,0.5423,0.51,0.5423,106277,0
+FURY.US,D,20230403,000000,0.5422,0.5422,0.4955,0.5,379842,0
+FURY.US,D,20230404,000000,0.518,0.59,0.518,0.5795,145051,0
+FURY.US,D,20230405,000000,0.595,0.599,0.5505,0.5579,86249,0
+FURY.US,D,20230406,000000,0.558,0.5665,0.5414,0.56,106229,0
+FURY.US,D,20230410,000000,0.5515,0.5779,0.5449,0.5647,40508,0
+FURY.US,D,20230411,000000,0.5701,0.64,0.5701,0.64,253950,0
+FURY.US,D,20230412,000000,0.66,0.66,0.5999,0.601001,122474,0
+FURY.US,D,20230413,000000,0.65,0.65,0.61,0.6252,201966,0
+FURY.US,D,20230414,000000,0.6302,0.6302,0.6024,0.6045,215453,0
+FURY.US,D,20230417,000000,0.6132,0.6132,0.5782,0.6,126731,0
+FURY.US,D,20230418,000000,0.592,0.614,0.56,0.5655,129933,0
+FURY.US,D,20230419,000000,0.566,0.5787,0.55,0.5501,101606,0
+FURY.US,D,20230420,000000,0.5436,0.5704,0.5436,0.5605,103152,0
+FURY.US,D,20230421,000000,0.5425,0.57,0.5401,0.57,59876,0
+FURY.US,D,20230424,000000,0.58,0.5839,0.54,0.5411,58877,0
+FURY.US,D,20230425,000000,0.55,0.563,0.5132,0.5153,90135,0
+FURY.US,D,20230426,000000,0.515,0.55,0.515,0.534,71360,0
+FURY.US,D,20230427,000000,0.5403,0.5436,0.521,0.5325,63601,0
+FURY.US,D,20230428,000000,0.52,0.5419,0.52,0.5305,29707,0
+FURY.US,D,20230501,000000,0.5215,0.5485,0.5215,0.5348,31736,0
+FURY.US,D,20230502,000000,0.55,0.55,0.5209,0.5373,89287,0
+FURY.US,D,20230503,000000,0.539899,0.54,0.5183,0.524899,132200,0
+FURY.US,D,20230504,000000,0.5245,0.549,0.5215,0.5419,79319,0
+FURY.US,D,20230505,000000,0.54,0.5448,0.5215,0.5397,106411,0
+FURY.US,D,20230508,000000,0.55,0.550728,0.5375,0.5401,176734,0
+FURY.US,D,20230509,000000,0.56,0.56,0.54,0.5406,132571,0
+FURY.US,D,20230510,000000,0.56,0.56,0.53,0.54,50527,0
+FURY.US,D,20230511,000000,0.53,0.5359,0.5193,0.525,54670,0
+FURY.US,D,20230512,000000,0.53,0.5338,0.5174,0.5291,154798,0
+FURY.US,D,20230515,000000,0.5132,0.5382,0.5132,0.5382,105808,0
+FURY.US,D,20230516,000000,0.55,0.55,0.516,0.5192,80361,0
+FURY.US,D,20230517,000000,0.511,0.5284,0.511,0.5206,131954,0
+FURY.US,D,20230518,000000,0.52,0.5249,0.5169,0.5187,52394,0
+FURY.US,D,20230519,000000,0.511,0.522,0.5037,0.5094,138435,0
+FURY.US,D,20230522,000000,0.5002,0.51,0.4676,0.4882,184189,0
+FURY.US,D,20230523,000000,0.4882,0.521799,0.48,0.5035,213705,0
+FURY.US,D,20230524,000000,0.5,0.5098,0.4606,0.474699,54299,0
+FURY.US,D,20230525,000000,0.46,0.4744,0.4326,0.435,132764,0
+FURY.US,D,20230526,000000,0.44,0.455,0.431,0.442,149676,0
+FURY.US,D,20230530,000000,0.44,0.44,0.42,0.43,95438,0
+FURY.US,D,20230531,000000,0.44,0.44,0.4235,0.425901,54538,0
+FURY.US,D,20230601,000000,0.4309,0.4483,0.4309,0.447,58172,0
+FURY.US,D,20230602,000000,0.4355,0.4499,0.4355,0.4433,12625,0
+FURY.US,D,20230605,000000,0.444,0.4476,0.43,0.431,59981,0
+FURY.US,D,20230606,000000,0.4024,0.4485,0.4024,0.4346,119202,0
+FURY.US,D,20230607,000000,0.45,0.45,0.44025,0.4486,169342,0
+FURY.US,D,20230608,000000,0.44,0.458,0.4345,0.45,169622,0
+FURY.US,D,20230609,000000,0.468,0.468,0.4324,0.4324,56528,0
+FURY.US,D,20230612,000000,0.43,0.4427,0.43,0.44,34130,0
+FURY.US,D,20230613,000000,0.44,0.4501,0.433,0.4386,61684,0
+FURY.US,D,20230614,000000,0.4448,0.4461,0.433,0.4367,81267,0
+FURY.US,D,20230615,000000,0.4429,0.4429,0.4334,0.4387,27378,0
+FURY.US,D,20230616,000000,0.44,0.4404,0.3847,0.3853,390871,0
+FURY.US,D,20230620,000000,0.405,0.4176,0.3928,0.4,80850,0
+FURY.US,D,20230621,000000,0.4,0.419,0.4,0.41,26328,0
+FURY.US,D,20230622,000000,0.42,0.42,0.401,0.4029,17824,0
+FURY.US,D,20230623,000000,0.400101,0.4099,0.400101,0.4003,29819,0
+FURY.US,D,20230626,000000,0.4,0.42,0.4,0.41,21429,0
+FURY.US,D,20230627,000000,0.42,0.42,0.4,0.4017,30181,0
+FURY.US,D,20230628,000000,0.4088,0.4088,0.395,0.395,31196,0
+FURY.US,D,20230629,000000,0.41,0.41,0.3905,0.4024,135568,0
+FURY.US,D,20230630,000000,0.3903,0.42,0.3903,0.419899,38852,0
+FURY.US,D,20230703,000000,0.41,0.4161,0.3951,0.3953,144110,0
+FURY.US,D,20230705,000000,0.4,0.41,0.39,0.39,91008,0
+FURY.US,D,20230706,000000,0.38,0.387732,0.3716,0.3768,53705,0
+FURY.US,D,20230707,000000,0.3856,0.3935,0.3684,0.3809,136458,0
+FURY.US,D,20230710,000000,0.3889,0.3938,0.38,0.3864,53120,0
+FURY.US,D,20230711,000000,0.3653,0.39215,0.3653,0.3864,79474,0
+FURY.US,D,20230712,000000,0.4,0.4,0.3801,0.3964,127541,0
+FURY.US,D,20230713,000000,0.395,0.401,0.386,0.3986,147366,0
+FURY.US,D,20230714,000000,0.39,0.391,0.38,0.3862,117859,0
+FURY.US,D,20230717,000000,0.4,0.4,0.3668,0.3815,292879,0
+FURY.US,D,20230718,000000,0.3815,0.3815,0.3685,0.377,156697,0
+FURY.US,D,20230719,000000,0.383,0.383,0.3651,0.3702,183104,0
+FURY.US,D,20230720,000000,0.37,0.38,0.37,0.3744,80105,0
+FURY.US,D,20230721,000000,0.3798,0.38265,0.3759,0.3771,70752,0
+FURY.US,D,20230724,000000,0.3772,0.389999,0.372,0.375,526424,0
+FURY.US,D,20230725,000000,0.389,0.3898,0.377,0.3784,70185,0
+FURY.US,D,20230726,000000,0.372,0.3869,0.372,0.3782,26768,0
+FURY.US,D,20230727,000000,0.387,0.393,0.3721,0.3723,55079,0
+FURY.US,D,20230728,000000,0.378,0.381,0.3749,0.3782,42401,0
+FURY.US,D,20230731,000000,0.38,0.39,0.38,0.39,47958,0
+FURY.US,D,20230801,000000,0.3891,0.3987,0.3856,0.3856,20940,0
+FURY.US,D,20230802,000000,0.39,0.39,0.3707,0.3712,75359,0
+FURY.US,D,20230803,000000,0.3725,0.3752,0.3711,0.3725,4320,0
+FURY.US,D,20230804,000000,0.39,0.39,0.3708,0.371,28711,0
+FURY.US,D,20230807,000000,0.3751,0.3833,0.3701,0.3701,21835,0
+FURY.US,D,20230808,000000,0.37,0.3701,0.367,0.3681,72775,0
+FURY.US,D,20230809,000000,0.3681,0.3897,0.3671,0.37,124866,0
+FURY.US,D,20230810,000000,0.37,0.381,0.37,0.3781,42093,0
+FURY.US,D,20230811,000000,0.37,0.3787,0.3697,0.3697,96320,0
+FURY.US,D,20230814,000000,0.38,0.38,0.354,0.354,115995,0
+FURY.US,D,20230815,000000,0.37,0.37,0.3469,0.3476,144082,0
+FURY.US,D,20230816,000000,0.3456,0.3474,0.33765,0.344,106389,0
+FURY.US,D,20230817,000000,0.35,0.35,0.34,0.34,25729,0
+FURY.US,D,20230818,000000,0.355,0.355,0.3401,0.345,57830,0
+FURY.US,D,20230821,000000,0.345,0.3654,0.345,0.3565,67539,0
+FURY.US,D,20230822,000000,0.355,0.3712,0.355,0.3602,29859,0
+FURY.US,D,20230823,000000,0.3679,0.37,0.355,0.37,29659,0
+FURY.US,D,20230824,000000,0.37,0.3771,0.3698,0.37,91140,0
+FURY.US,D,20230825,000000,0.37,0.3735,0.361,0.37,25430,0
+FURY.US,D,20230828,000000,0.37,0.3779,0.37,0.3747,34592,0
+FURY.US,D,20230829,000000,0.369,0.4,0.367,0.3953,76606,0
+FURY.US,D,20230830,000000,0.4,0.4049,0.3901,0.3997,119394,0
+FURY.US,D,20230831,000000,0.4,0.4274,0.3999,0.413799,125835,0
+FURY.US,D,20230901,000000,0.4138,0.4176,0.4021,0.41,14293,0
+FURY.US,D,20230905,000000,0.402,0.4124,0.3973,0.41,38633,0
+FURY.US,D,20230906,000000,0.401,0.4129,0.397,0.41,147773,0
+FURY.US,D,20230907,000000,0.3982,0.417,0.3982,0.417,36503,0
+FURY.US,D,20230908,000000,0.4101,0.417,0.3861,0.3999,40424,0
+FURY.US,D,20230911,000000,0.385,0.409999,0.38,0.384049,65703,0
+FURY.US,D,20230912,000000,0.369,0.389,0.369,0.377,28948,0
+FURY.US,D,20230913,000000,0.37,0.3781,0.3699,0.37,53147,0
+FURY.US,D,20230914,000000,0.38,0.38,0.34,0.36,179182,0
+FURY.US,D,20230915,000000,0.3492,0.3811,0.3492,0.3696,47303,0
+FURY.US,D,20230918,000000,0.398,0.399,0.37,0.382,35719,0
+FURY.US,D,20230919,000000,0.37,0.390125,0.361,0.371,45579,0
+FURY.US,D,20230920,000000,0.37,0.39871,0.3601,0.3601,64719,0
+FURY.US,D,20230921,000000,0.3601,0.3612,0.35,0.35,68709,0
+FURY.US,D,20230922,000000,0.3487,0.368,0.3487,0.35,21822,0
+FURY.US,D,20230925,000000,0.35,0.353,0.341,0.349399,30842,0
+FURY.US,D,20230926,000000,0.35,0.35,0.34,0.345,47833,0
+FURY.US,D,20230927,000000,0.3475,0.355,0.34,0.3499,48874,0
+FURY.US,D,20230928,000000,0.34,0.35,0.34,0.346,67154,0
+FURY.US,D,20230929,000000,0.342,0.35,0.34,0.3416,69435,0
+FURY.US,D,20231002,000000,0.342,0.35,0.34,0.348,26294,0
+FURY.US,D,20231003,000000,0.35,0.3548,0.34,0.342,66507,0
+FURY.US,D,20231004,000000,0.355,0.3591,0.342,0.345,32130,0
+FURY.US,D,20231005,000000,0.35,0.3527,0.34,0.342,44917,0
+FURY.US,D,20231006,000000,0.34,0.35,0.34,0.345,49927,0
+FURY.US,D,20231009,000000,0.348,0.3623,0.348,0.36,32315,0
+FURY.US,D,20231010,000000,0.378,0.378,0.33,0.348,392475,0
+FURY.US,D,20231011,000000,0.34,0.3549,0.34,0.341,37834,0
+FURY.US,D,20231012,000000,0.337,0.3459,0.337,0.337,30548,0
+FURY.US,D,20231013,000000,0.35,0.359899,0.3375,0.3453,82817,0
+FURY.US,D,20231016,000000,0.3475,0.365,0.3475,0.3475,74114,0
+FURY.US,D,20231017,000000,0.351999,0.362,0.3451,0.355,48720,0
+FURY.US,D,20231018,000000,0.355,0.3626,0.337,0.3433,104513,0
+FURY.US,D,20231019,000000,0.337,0.354999,0.337,0.3482,15592,0
+FURY.US,D,20231020,000000,0.348,0.353,0.337,0.337,69901,0
+FURY.US,D,20231023,000000,0.337,0.3498,0.337,0.3414,65969,0
+FURY.US,D,20231024,000000,0.34,0.3419,0.337,0.337,129753,0
+FURY.US,D,20231025,000000,0.337,0.342,0.337,0.337,55260,0
+FURY.US,D,20231026,000000,0.3371,0.3391,0.337,0.337,33865,0
+FURY.US,D,20231027,000000,0.337,0.3406,0.33,0.33,126347,0
+FURY.US,D,20231030,000000,0.33,0.34,0.33,0.331,79043,0
+FURY.US,D,20231031,000000,0.335,0.33695,0.316,0.324799,65534,0
+FURY.US,D,20231101,000000,0.317,0.3248,0.31,0.3101,73706,0
+FURY.US,D,20231102,000000,0.3245,0.3245,0.3127,0.32,23288,0
+FURY.US,D,20231103,000000,0.3218,0.34,0.313875,0.3327,86427,0
+FURY.US,D,20231106,000000,0.34,0.3649,0.3377,0.3475,134643,0
+FURY.US,D,20231107,000000,0.3285,0.3467,0.3285,0.3451,38870,0
+FURY.US,D,20231108,000000,0.3497,0.3498,0.34385,0.34385,10428,0
+FURY.US,D,20231109,000000,0.349,0.35,0.33,0.333,51435,0
+FURY.US,D,20231110,000000,0.33,0.332,0.32,0.3319,103496,0
+FURY.US,D,20231113,000000,0.336,0.336,0.3245,0.3291,47983,0
+FURY.US,D,20231114,000000,0.33,0.36,0.33,0.36,125681,0
+FURY.US,D,20231115,000000,0.36,0.3646,0.3447,0.3644,142105,0
+FURY.US,D,20231116,000000,0.3566,0.3642,0.34,0.34,68408,0
+FURY.US,D,20231117,000000,0.356,0.356,0.33,0.3324,84346,0
+FURY.US,D,20231120,000000,0.33,0.332799,0.315,0.3241,76469,0
+FURY.US,D,20231121,000000,0.324,0.3374,0.324,0.3297,97965,0
+FURY.US,D,20231122,000000,0.3253,0.337,0.3253,0.337,48326,0
+FURY.US,D,20231124,000000,0.34,0.345,0.337,0.345,47331,0
+FURY.US,D,20231127,000000,0.345,0.364,0.345,0.361,136484,0
+FURY.US,D,20231128,000000,0.36,0.3799,0.36,0.37,314343,0
+FURY.US,D,20231129,000000,0.3799,0.4077,0.3702,0.4077,222114,0
+FURY.US,D,20231130,000000,0.4077,0.4325,0.3925,0.4114,213790,0
+FURY.US,D,20231201,000000,0.405,0.4996,0.405,0.494,469092,0
+FURY.US,D,20231204,000000,0.5,0.545,0.45,0.53,555666,0
+FURY.US,D,20231205,000000,0.55,0.5543,0.4987,0.5099,513957,0
+FURY.US,D,20231206,000000,0.5192,0.5192,0.488,0.495,107809,0
+FURY.US,D,20231207,000000,0.4875,0.488599,0.45,0.4637,171873,0
+FURY.US,D,20231208,000000,0.4598,0.4749,0.459784,0.47,58098,0
+FURY.US,D,20231211,000000,0.47,0.47,0.46,0.4635,69393,0
+FURY.US,D,20231212,000000,0.454,0.4632,0.454,0.4629,42664,0
+FURY.US,D,20231213,000000,0.4632,0.4635,0.42,0.4552,260370,0
+FURY.US,D,20231214,000000,0.451,0.4718,0.4443,0.4568,108344,0
+FURY.US,D,20231215,000000,0.459,0.4731,0.4462,0.4462,71619,0
+FURY.US,D,20231218,000000,0.464,0.464,0.44,0.4408,72122,0
+FURY.US,D,20231219,000000,0.44,0.4666,0.4347,0.4544,77074,0
+FURY.US,D,20231220,000000,0.447,0.46,0.43,0.444599,165656,0
+FURY.US,D,20231221,000000,0.4441,0.51,0.4441,0.493,198180,0
+FURY.US,D,20231222,000000,0.52,0.5358,0.4624,0.4789,219095,0
+FURY.US,D,20231226,000000,0.462,0.509,0.462,0.509,83424,0
+FURY.US,D,20231227,000000,0.5085,0.5098,0.464,0.491626,65709,0
+FURY.US,D,20231228,000000,0.47,0.498,0.47,0.4902,40343,0
+FURY.US,D,20231229,000000,0.4791,0.5199,0.4791,0.5064,90913,0
+FURY.US,D,20240102,000000,0.497,0.5008,0.4602,0.4602,51788,0
+FURY.US,D,20240103,000000,0.465,0.465,0.43925,0.4455,89736,0
+FURY.US,D,20240104,000000,0.449849,0.4549,0.443,0.4481,93220,0
+FURY.US,D,20240105,000000,0.458,0.458,0.43,0.4301,70235,0
+FURY.US,D,20240108,000000,0.43,0.4482,0.421,0.421,281567,0
+FURY.US,D,20240109,000000,0.42,0.425,0.4075,0.41,65390,0
+FURY.US,D,20240110,000000,0.4067,0.4144,0.393,0.393,167239,0
+FURY.US,D,20240111,000000,0.39,0.399,0.39,0.39,27252,0
+FURY.US,D,20240112,000000,0.4,0.4224,0.4,0.415,116099,0
+FURY.US,D,20240116,000000,0.41,0.4204,0.3902,0.405409,38195,0
+FURY.US,D,20240117,000000,0.3901,0.415,0.3898,0.3991,124266,0
+FURY.US,D,20240118,000000,0.393001,0.4025,0.389,0.39,16768,0
+FURY.US,D,20240119,000000,0.416,0.416,0.37,0.3897,148615,0
+FURY.US,D,20240122,000000,0.379,0.39,0.368,0.39,74847,0
+FURY.US,D,20240123,000000,0.3801,0.3812,0.362,0.3788,75379,0
+FURY.US,D,20240124,000000,0.38,0.38,0.368,0.3701,65363,0
+FURY.US,D,20240125,000000,0.36556,0.389,0.36556,0.389,123662,0
+FURY.US,D,20240126,000000,0.3842,0.39,0.37,0.39,61741,0
+FURY.US,D,20240129,000000,0.395,0.4,0.38,0.385,61946,0
+FURY.US,D,20240130,000000,0.39,0.39,0.3701,0.39,28164,0
+FURY.US,D,20240131,000000,0.39,0.39,0.3751,0.38,10514,0
+FURY.US,D,20240201,000000,0.3713,0.3977,0.370505,0.3977,53839,0
+FURY.US,D,20240202,000000,0.3833,0.398,0.38,0.398,14305,0
+FURY.US,D,20240205,000000,0.388,0.399799,0.384,0.3861,10541,0
+FURY.US,D,20240206,000000,0.38,0.3899,0.38,0.38,70197,0
+FURY.US,D,20240207,000000,0.38,0.3839,0.37,0.37,18281,0
+FURY.US,D,20240208,000000,0.3778,0.3778,0.35,0.35,87362,0
+FURY.US,D,20240209,000000,0.35,0.3628,0.35,0.3544,74513,0
+FURY.US,D,20240212,000000,0.351,0.3629,0.348,0.3571,152687,0
+FURY.US,D,20240213,000000,0.356,0.356,0.34,0.3426,104322,0
+FURY.US,D,20240214,000000,0.3537,0.3537,0.343,0.3434,140662,0
+FURY.US,D,20240215,000000,0.3425,0.3494,0.3352,0.3399,83851,0
+FURY.US,D,20240216,000000,0.3352,0.34,0.33,0.3355,84207,0
+FURY.US,D,20240220,000000,0.34,0.35,0.3355,0.3359,35038,0
+FURY.US,D,20240221,000000,0.353,0.353,0.33,0.33,65147,0
+FURY.US,D,20240222,000000,0.34,0.34,0.3279,0.33,180375,0
+FURY.US,D,20240223,000000,0.32775,0.3357,0.3237,0.325,159273,0
+FURY.US,D,20240226,000000,0.3223,0.3325,0.3147,0.3249,92132,0
+FURY.US,D,20240227,000000,0.3221,0.335,0.3148,0.335,183573,0
+FURY.US,D,20240228,000000,0.35,0.36,0.3311,0.3421,290359,0
+FURY.US,D,20240229,000000,0.3501,0.3534,0.3315,0.3441,70340,0
+FURY.US,D,20240301,000000,0.3453,0.3911,0.3315,0.3799,131058,0
+FURY.US,D,20240304,000000,0.4,0.4216,0.37,0.4191,337919,0
+FURY.US,D,20240305,000000,0.415,0.425,0.4022,0.4096,86541,0
+FURY.US,D,20240306,000000,0.407,0.4576,0.4057,0.4576,280790,0
+FURY.US,D,20240307,000000,0.47,0.47,0.425,0.438,235564,0
+FURY.US,D,20240308,000000,0.45,0.45,0.41,0.442,200318,0
+FURY.US,D,20240311,000000,0.4421,0.4421,0.42,0.4323,102812,0
+FURY.US,D,20240312,000000,0.4327,0.4327,0.4124,0.4273,56064,0
+FURY.US,D,20240313,000000,0.42,0.44,0.411,0.4323,102996,0
+FURY.US,D,20240314,000000,0.4327,0.4431,0.3979,0.4038,90889,0
+FURY.US,D,20240315,000000,0.4038,0.4165,0.3822,0.404,380080,0
+FURY.US,D,20240318,000000,0.41,0.4127,0.3751,0.3853,61708,0
+FURY.US,D,20240319,000000,0.3866,0.3868,0.3553,0.3601,118525,0
+FURY.US,D,20240320,000000,0.38,0.4195,0.37,0.4173,163150,0
+FURY.US,D,20240321,000000,0.42,0.4458,0.4,0.4034,259789,0
+FURY.US,D,20240322,000000,0.408,0.4198,0.4,0.419,58954,0
+FURY.US,D,20240325,000000,0.439,0.439,0.4051,0.412,47702,0
+FURY.US,D,20240326,000000,0.42,0.42,0.4038,0.42,24110,0
+FURY.US,D,20240327,000000,0.4109,0.4299,0.3851,0.4085,90081,0
+FURY.US,D,20240328,000000,0.4095,0.4271,0.385,0.4198,122118,0
+FURY.US,D,20240401,000000,0.43,0.44,0.4244,0.44,99044,0
+FURY.US,D,20240402,000000,0.44,0.45939,0.4126,0.44,335502,0
+FURY.US,D,20240403,000000,0.4444,0.50395,0.4247,0.4999,626131,0
+FURY.US,D,20240404,000000,0.51,0.51,0.48,0.4847,168862,0
+FURY.US,D,20240405,000000,0.4702,0.515,0.462,0.51,297875,0
+FURY.US,D,20240408,000000,0.51,0.59,0.51,0.5771,363793,0
+FURY.US,D,20240409,000000,0.59,0.59,0.555,0.558,310728,0
+FURY.US,D,20240410,000000,0.531,0.5647,0.5051,0.5398,353820,0
+FURY.US,D,20240411,000000,0.5548,0.557,0.52,0.5417,70195,0
+FURY.US,D,20240412,000000,0.543,0.57,0.5265,0.5265,271402,0
+FURY.US,D,20240415,000000,0.5628,0.5692,0.4901,0.5045,260456,0
+FURY.US,D,20240416,000000,0.5279,0.53,0.49,0.5107,187144,0
+FURY.US,D,20240417,000000,0.52,0.52,0.491,0.5078,95570,0
+FURY.US,D,20240418,000000,0.5078,0.5212,0.4951,0.499,34143,0
+FURY.US,D,20240419,000000,0.5087,0.5087,0.49,0.4937,73980,0
+FURY.US,D,20240422,000000,0.49,0.499,0.49,0.493,79536,0
+FURY.US,D,20240423,000000,0.4912,0.5062,0.4912,0.5062,115613,0
+FURY.US,D,20240424,000000,0.51,0.51,0.4902,0.5,34405,0
+FURY.US,D,20240425,000000,0.51,0.51,0.4901,0.4968,52681,0
+FURY.US,D,20240426,000000,0.495,0.5073,0.4666,0.47,101623,0
+FURY.US,D,20240429,000000,0.47,0.4728,0.451,0.4556,84756,0
+FURY.US,D,20240430,000000,0.4385,0.463,0.43,0.4382,66459,0
+FURY.US,D,20240501,000000,0.4525,0.4607,0.41,0.4136,172293,0
+FURY.US,D,20240502,000000,0.4199,0.4636,0.41,0.4301,186507,0
+FURY.US,D,20240503,000000,0.43,0.4325,0.4001,0.4001,169521,0
+FURY.US,D,20240506,000000,0.4001,0.42,0.4001,0.4001,179166,0
+FURY.US,D,20240507,000000,0.4001,0.43,0.4,0.4001,359705,0
+FURY.US,D,20240508,000000,0.4003,0.415,0.385,0.389,261666,0
+FURY.US,D,20240509,000000,0.4,0.4079,0.3801,0.3983,357226,0
+FURY.US,D,20240510,000000,0.393,0.407,0.39,0.3911,213907,0
+FURY.US,D,20240513,000000,0.3902,0.414999,0.3902,0.41225,202903,0
+FURY.US,D,20240514,000000,0.4193,0.4193,0.4,0.4071,192158,0
+FURY.US,D,20240515,000000,0.4071,0.4214,0.398,0.421399,201069,0
+FURY.US,D,20240516,000000,0.43,0.432,0.4051,0.426,116285,0
+FURY.US,D,20240517,000000,0.441,0.525,0.4262,0.525,478560,0
+FURY.US,D,20240520,000000,0.5555,0.5555,0.52,0.5239,431776,0
+FURY.US,D,20240521,000000,0.52,0.52,0.4755,0.492,197778,0
+FURY.US,D,20240522,000000,0.4772,0.4918,0.45,0.47295,285171,0
+FURY.US,D,20240523,000000,0.42,0.441,0.4101,0.433,1055580,0
+FURY.US,D,20240524,000000,0.4356,0.482,0.423449,0.465,129206,0
+FURY.US,D,20240528,000000,0.49,0.5,0.4233,0.48,829520,0
+FURY.US,D,20240529,000000,0.48,0.483212,0.4413,0.459,174823,0
+FURY.US,D,20240530,000000,0.4457,0.4701,0.444,0.45,57708,0
+FURY.US,D,20240531,000000,0.49,0.499,0.459081,0.467,123894,0
+FURY.US,D,20240603,000000,0.4712,0.47255,0.455446,0.46045,109481,0
+FURY.US,D,20240604,000000,0.45,0.46,0.4251,0.4432,168622,0
+FURY.US,D,20240605,000000,0.4512,0.4602,0.4343,0.457,119935,0
+FURY.US,D,20240606,000000,0.4568,0.4595,0.435201,0.4438,115884,0
+FURY.US,D,20240607,000000,0.4431,0.4439,0.4206,0.425,27428,0
+FURY.US,D,20240610,000000,0.4261,0.4314,0.41,0.4246,173167,0
+FURY.US,D,20240611,000000,0.4119,0.4326,0.411,0.4223,71984,0
+FURY.US,D,20240612,000000,0.43,0.49,0.415,0.48,1243952,0
+FURY.US,D,20240613,000000,0.4557,0.4575,0.415,0.43,275348,0
+FURY.US,D,20240614,000000,0.422,0.432,0.415,0.422,160260,0
+FURY.US,D,20240617,000000,0.425,0.425,0.395,0.4,241130,0
+FURY.US,D,20240618,000000,0.4,0.4,0.3814,0.3945,237125,0
+FURY.US,D,20240620,000000,0.391,0.4042,0.391,0.4032,86432,0
+FURY.US,D,20240621,000000,0.41,0.415,0.4,0.4004,105438,0
+FURY.US,D,20240624,000000,0.401,0.4122,0.39,0.396,36660,0
+FURY.US,D,20240625,000000,0.4,0.4025,0.3844,0.3844,36204,0
+FURY.US,D,20240626,000000,0.3814,0.414,0.3814,0.3948,42702,0
+FURY.US,D,20240627,000000,0.3825,0.40005,0.3792,0.386,123067,0
+FURY.US,D,20240628,000000,0.4,0.4,0.3706,0.3875,103641,0
+FURY.US,D,20240701,000000,0.3912,0.3996,0.385,0.3935,28433,0
+FURY.US,D,20240702,000000,0.3798,0.395,0.3798,0.3924,29557,0
+FURY.US,D,20240703,000000,0.39,0.399,0.3803,0.3803,33886,0
+FURY.US,D,20240705,000000,0.3977,0.43,0.3974,0.4256,128009,0
+FURY.US,D,20240708,000000,0.4094,0.4395,0.405,0.427,66867,0
+FURY.US,D,20240709,000000,0.406,0.4299,0.4001,0.428,32218,0
+FURY.US,D,20240710,000000,0.4222,0.43,0.405,0.406,47911,0
+FURY.US,D,20240711,000000,0.43,0.45,0.42,0.4289,153361,0
+FURY.US,D,20240712,000000,0.421,0.4483,0.421,0.4302,94024,0
+FURY.US,D,20240715,000000,0.4303,0.45,0.414,0.4281,132609,0
+FURY.US,D,20240716,000000,0.42,0.4598,0.4128,0.4406,133135,0
+FURY.US,D,20240717,000000,0.44,0.4571,0.43,0.4357,82113,0
+FURY.US,D,20240718,000000,0.426,0.445,0.426,0.4299,52713,0
+FURY.US,D,20240719,000000,0.4268,0.4268,0.41,0.41,49816,0
+FURY.US,D,20240722,000000,0.41,0.4149,0.405,0.4115,27718,0
+FURY.US,D,20240723,000000,0.4099,0.419899,0.405,0.4053,90207,0
+FURY.US,D,20240724,000000,0.4,0.42,0.4,0.408,31019,0
+FURY.US,D,20240725,000000,0.39,0.407,0.38,0.3892,158617,0
+FURY.US,D,20240726,000000,0.385,0.3999,0.385,0.3909,64208,0
+FURY.US,D,20240729,000000,0.381,0.4,0.38,0.391,37878,0
+FURY.US,D,20240730,000000,0.3936,0.399,0.38,0.3877,50828,0
+FURY.US,D,20240731,000000,0.4,0.4,0.3802,0.398,58155,0
+FURY.US,D,20240801,000000,0.4,0.4,0.379,0.383,48185,0
+FURY.US,D,20240802,000000,0.395,0.395,0.37,0.3793,124302,0
+FURY.US,D,20240805,000000,0.36,0.389,0.35,0.374,128545,0
+FURY.US,D,20240806,000000,0.3631,0.3899,0.3586,0.375,68008,0
+FURY.US,D,20240807,000000,0.38,0.38,0.351,0.352,81332,0
+FURY.US,D,20240808,000000,0.35645,0.39,0.3564,0.3695,221818,0
+FURY.US,D,20240809,000000,0.3727,0.3799,0.351,0.3521,33131,0
+FURY.US,D,20240812,000000,0.3504,0.4,0.3504,0.3874,155714,0
+FURY.US,D,20240813,000000,0.395,0.4,0.37,0.3902,89889,0
+FURY.US,D,20240814,000000,0.379,0.4,0.375,0.38,27740,0
+FURY.US,D,20240815,000000,0.3718,0.390199,0.3657,0.3805,101526,0
+FURY.US,D,20240816,000000,0.37,0.4,0.3665,0.375,150099,0
+FURY.US,D,20240819,000000,0.3725,0.398899,0.3725,0.3875,63552,0
+FURY.US,D,20240820,000000,0.39,0.41,0.39,0.4049,146441,0
+FURY.US,D,20240821,000000,0.3928,0.4299,0.39,0.3972,148568,0
+FURY.US,D,20240822,000000,0.4004,0.415,0.3908,0.3912,7720,0
+FURY.US,D,20240823,000000,0.39,0.45,0.39,0.395,117446,0
+FURY.US,D,20240826,000000,0.4,0.448,0.4,0.41,113790,0
+FURY.US,D,20240827,000000,0.415,0.42,0.3961,0.4057,58356,0
+FURY.US,D,20240828,000000,0.419,0.42,0.3949,0.41,38377,0
+FURY.US,D,20240829,000000,0.3984,0.42,0.3956,0.4036,55102,0
+FURY.US,D,20240830,000000,0.40535,0.411,0.381,0.394997,76154,0
+FURY.US,D,20240903,000000,0.3938,0.4,0.3755,0.385,164508,0
+FURY.US,D,20240904,000000,0.376,0.3935,0.3743,0.386,60063,0
+FURY.US,D,20240905,000000,0.3748,0.4,0.3748,0.3878,108854,0
+FURY.US,D,20240906,000000,0.39,0.3939,0.3751,0.3764,67616,0
+FURY.US,D,20240909,000000,0.372,0.4,0.372,0.3894,37382,0
+FURY.US,D,20240910,000000,0.38,0.3899,0.3623,0.384,93522,0
+FURY.US,D,20240911,000000,0.3832,0.3973,0.38,0.392749,100358,0
+FURY.US,D,20240912,000000,0.3995,0.4199,0.38,0.4076,107877,0
+FURY.US,D,20240913,000000,0.42,0.43,0.4052,0.4254,135188,0
+FURY.US,D,20240916,000000,0.4395,0.46,0.43,0.447,434863,0
+FURY.US,D,20240917,000000,0.45,0.45,0.43,0.43,113894,0
+FURY.US,D,20240918,000000,0.449,0.46,0.42,0.448,367914,0
+FURY.US,D,20240919,000000,0.445,0.468,0.43,0.4525,140854,0
+FURY.US,D,20240920,000000,0.4516,0.48,0.44,0.4659,192123,0
+FURY.US,D,20240923,000000,0.49,0.49,0.454,0.454,205669,0
+FURY.US,D,20240924,000000,0.4573,0.4703,0.429,0.4608,202647,0
+FURY.US,D,20240925,000000,0.452,0.47,0.45,0.47,170928,0
+FURY.US,D,20240926,000000,0.468,0.47,0.4563,0.46,99761,0
+FURY.US,D,20240927,000000,0.47,0.47,0.4422,0.4478,130640,0
+FURY.US,D,20240930,000000,0.449,0.45,0.431,0.4351,122273,0
+FURY.US,D,20241001,000000,0.439,0.4491,0.429,0.438,146378,0
+FURY.US,D,20241002,000000,0.44,0.4498,0.4346,0.4476,92894,0
+FURY.US,D,20241003,000000,0.435,0.4476,0.4325,0.4342,37224,0
+FURY.US,D,20241004,000000,0.429,0.4499,0.4051,0.4147,140812,0
+FURY.US,D,20241007,000000,0.4051,0.439,0.4051,0.439,130105,0
+FURY.US,D,20241008,000000,0.4327,0.4379,0.42,0.4289,19506,0
+FURY.US,D,20241009,000000,0.4131,0.439,0.41,0.41845,56369,0
+FURY.US,D,20241010,000000,0.4163,0.44,0.4163,0.430051,36203,0
+FURY.US,D,20241011,000000,0.44,0.4598,0.421101,0.4371,202371,0
+FURY.US,D,20241014,000000,0.43,0.459,0.41,0.435,70015,0
+FURY.US,D,20241015,000000,0.425,0.47,0.425,0.459265,55114,0
+FURY.US,D,20241016,000000,0.46,0.469,0.449,0.4635,95797,0
+FURY.US,D,20241017,000000,0.45,0.4694,0.45,0.4601,24367,0
+FURY.US,D,20241018,000000,0.4701,0.4849,0.4521,0.48,164186,0
+FURY.US,D,20241021,000000,0.5,0.5,0.4723,0.494,222858,0
+FURY.US,D,20241022,000000,0.497,0.5062,0.4697,0.5025,603430,0
+FURY.US,D,20241023,000000,0.5,0.50249,0.456,0.4894,163575,0
+FURY.US,D,20241024,000000,0.4921,0.4999,0.462,0.48,83303,0
+FURY.US,D,20241025,000000,0.471,0.4976,0.4607,0.48,166575,0
+FURY.US,D,20241028,000000,0.49,0.49,0.4603,0.4626,111921,0
+FURY.US,D,20241029,000000,0.49,0.49,0.456,0.486,127588,0
+FURY.US,D,20241030,000000,0.48,0.49,0.461,0.486,74821,0
+FURY.US,D,20241031,000000,0.49,0.49,0.4395,0.4421,283844,0
+FURY.US,D,20241101,000000,0.4421,0.4821,0.4405,0.458,101316,0
+FURY.US,D,20241104,000000,0.479,0.48,0.43,0.436,155792,0
+FURY.US,D,20241105,000000,0.437,0.455,0.43,0.445,150577,0
+FURY.US,D,20241106,000000,0.4598,0.4649,0.415,0.442,135162,0
+FURY.US,D,20241107,000000,0.45,0.454899,0.421,0.45,56302,0
+FURY.US,D,20241108,000000,0.46,0.4747,0.42,0.4399,300082,0
+FURY.US,D,20241111,000000,0.435,0.435,0.3915,0.4,282450,0
+FURY.US,D,20241112,000000,0.416,0.416,0.39,0.4045,126125,0
+FURY.US,D,20241113,000000,0.42,0.4201,0.4,0.419,235492,0
+FURY.US,D,20241114,000000,0.418,0.42,0.401,0.4099,59310,0
+FURY.US,D,20241115,000000,0.4149,0.4199,0.391,0.4005,82451,0
+FURY.US,D,20241118,000000,0.405,0.415,0.395,0.4059,190089,0
+FURY.US,D,20241119,000000,0.414,0.419,0.4011,0.4049,57097,0
+FURY.US,D,20241120,000000,0.40105,0.4124,0.4,0.405,55572,0
+FURY.US,D,20241121,000000,0.4019,0.4169,0.4,0.407,87389,0
+FURY.US,D,20241122,000000,0.413,0.4168,0.404,0.415,29014,0
+FURY.US,D,20241125,000000,0.41,0.415,0.3975,0.4021,55738,0
+FURY.US,D,20241126,000000,0.4121,0.4168,0.4,0.413,82107,0
+FURY.US,D,20241127,000000,0.4165,0.423,0.4131,0.416,121127,0
+FURY.US,D,20241129,000000,0.416,0.4272,0.414,0.423649,31507,0
+FURY.US,D,20241202,000000,0.422999,0.4365,0.411,0.432,82837,0
+FURY.US,D,20241203,000000,0.42005,0.4299,0.4111,0.421,61022,0
+FURY.US,D,20241204,000000,0.4179,0.4275,0.4074,0.427,60105,0
+FURY.US,D,20241205,000000,0.4214,0.4214,0.4101,0.4131,41891,0
+FURY.US,D,20241206,000000,0.416,0.417,0.4,0.4,81650,0
+FURY.US,D,20241209,000000,0.403,0.4175,0.401,0.4051,112901,0
+FURY.US,D,20241210,000000,0.4099,0.42,0.4051,0.4051,57752,0
+FURY.US,D,20241211,000000,0.4078,0.42,0.4078,0.42,128044,0
+FURY.US,D,20241212,000000,0.42,0.42,0.405,0.4053,98884,0
+FURY.US,D,20241213,000000,0.4178,0.4178,0.39,0.39,309187,0
+FURY.US,D,20241216,000000,0.399,0.41,0.3915,0.398,88797,0
+FURY.US,D,20241217,000000,0.3975,0.4,0.3871,0.39,86268,0
+FURY.US,D,20241218,000000,0.3855,0.387749,0.3678,0.3701,146628,0
+FURY.US,D,20241219,000000,0.3699,0.3699,0.354,0.354,124038,0
+FURY.US,D,20241220,000000,0.354,0.38,0.351,0.3799,243060,0
+FURY.US,D,20241223,000000,0.38,0.38,0.3677,0.3721,131275,0
+FURY.US,D,20241224,000000,0.3721,0.38,0.3676,0.370685,30817,0
+FURY.US,D,20241226,000000,0.3751,0.38,0.367,0.367,50464,0
+FURY.US,D,20241227,000000,0.37,0.3789,0.37,0.3725,138957,0
+FURY.US,D,20241230,000000,0.3712,0.3789,0.355,0.3603,332506,0
+FURY.US,D,20241231,000000,0.3759,0.382049,0.3618,0.3701,155149,0
+FURY.US,D,20250102,000000,0.372,0.4,0.3713,0.3905,155990,0
+FURY.US,D,20250103,000000,0.392,0.4,0.3861,0.398,94148,0
+FURY.US,D,20250106,000000,0.4,0.4116,0.381,0.3811,51795,0
+FURY.US,D,20250107,000000,0.3811,0.394,0.3767,0.3843,89531,0
+FURY.US,D,20250108,000000,0.394,0.3949,0.377,0.377,32331,0
+FURY.US,D,20250110,000000,0.3781,0.393,0.375,0.376,80296,0
+FURY.US,D,20250113,000000,0.380949,0.385,0.361,0.3672,100372,0
+FURY.US,D,20250114,000000,0.36605,0.38,0.362,0.3691,312828,0
+FURY.US,D,20250115,000000,0.3692,0.3737,0.36,0.3736,60537,0
+FURY.US,D,20250116,000000,0.3679,0.3792,0.366,0.3777,37773,0
+FURY.US,D,20250117,000000,0.37,0.3791,0.3602,0.37,65549,0
+FURY.US,D,20250121,000000,0.3711,0.375,0.365,0.3681,68996,0
+FURY.US,D,20250122,000000,0.3691,0.3768,0.3621,0.375,67138,0
+FURY.US,D,20250123,000000,0.37,0.3777,0.3661,0.3776,54606,0
+FURY.US,D,20250124,000000,0.37,0.386,0.3666,0.385,107707,0
+FURY.US,D,20250127,000000,0.3749,0.3848,0.365,0.3674,94241,0
+FURY.US,D,20250128,000000,0.376,0.3797,0.36,0.3631,138342,0
+FURY.US,D,20250129,000000,0.3655,0.405,0.36,0.3979,553912,0
+FURY.US,D,20250130,000000,0.4042,0.4179,0.39,0.4099,362673,0
+FURY.US,D,20250131,000000,0.4003,0.4098,0.3701,0.3831,132245,0
+FURY.US,D,20250203,000000,0.374,0.4,0.374,0.3746,249067,0
+FURY.US,D,20250204,000000,0.3829,0.4155,0.38,0.397,167802,0
+FURY.US,D,20250205,000000,0.4109,0.42,0.375,0.4138,550843,0
+FURY.US,D,20250206,000000,0.400101,0.4183,0.4001,0.4037,85275,0
+FURY.US,D,20250207,000000,0.39594,0.4194,0.3892,0.4003,112847,0
+FURY.US,D,20250210,000000,0.42,0.42,0.4001,0.4033,113443,0
+FURY.US,D,20250211,000000,0.4,0.4189,0.39,0.41,123529,0
+FURY.US,D,20250212,000000,0.4077,0.413,0.4008,0.404,85708,0
+FURY.US,D,20250213,000000,0.4055,0.411,0.3924,0.3991,194346,0
+FURY.US,D,20250214,000000,0.405,0.41,0.3974,0.3995,143384,0
+FURY.US,D,20250218,000000,0.405,0.4051,0.3856,0.3856,148845,0
+FURY.US,D,20250219,000000,0.4,0.4014,0.382,0.394999,183894,0
+FURY.US,D,20250220,000000,0.4001,0.4021,0.3903,0.3945,66227,0
+FURY.US,D,20250221,000000,0.399,0.4003,0.386,0.3905,148776,0
+FURY.US,D,20250224,000000,0.3901,0.398,0.3738,0.384301,213608,0
+FURY.US,D,20250225,000000,0.384,0.384,0.35,0.363,398595,0
+FURY.US,D,20250226,000000,0.3675,0.379,0.365,0.3738,121823,0
+FURY.US,D,20250227,000000,0.3786,0.38,0.3582,0.3728,74519,0
+FURY.US,D,20250228,000000,0.374,0.3783,0.360721,0.3625,140104,0
+FURY.US,D,20250303,000000,0.371,0.3778,0.3609,0.3672,111665,0
+FURY.US,D,20250304,000000,0.37,0.3725,0.362,0.3705,31170,0
+FURY.US,D,20250305,000000,0.364,0.387,0.362,0.3834,205918,0
+FURY.US,D,20250306,000000,0.3834,0.3996,0.38,0.397,43346,0
+FURY.US,D,20250307,000000,0.3969,0.397,0.379,0.395,91990,0
+FURY.US,D,20250310,000000,0.3872,0.3956,0.365,0.387,155378,0
+FURY.US,D,20250311,000000,0.3855,0.3954,0.384,0.3906,89088,0
+FURY.US,D,20250312,000000,0.3881,0.399499,0.3881,0.3943,64199,0
+FURY.US,D,20250313,000000,0.39,0.41,0.3893,0.4068,137809,0
+FURY.US,D,20250314,000000,0.3984,0.4099,0.3984,0.4049,127687,0
+FURY.US,D,20250317,000000,0.4055,0.4111,0.395,0.407,200236,0
+FURY.US,D,20250318,000000,0.41,0.4148,0.3991,0.3992,255327,0
+FURY.US,D,20250319,000000,0.4123,0.4123,0.3901,0.4,83866,0
+FURY.US,D,20250320,000000,0.40505,0.4123,0.3938,0.4123,340148,0
+FURY.US,D,20250321,000000,0.40555,0.4123,0.389,0.3998,80254,0
+FURY.US,D,20250324,000000,0.3956,0.404414,0.395,0.3971,46602,0
+FURY.US,D,20250325,000000,0.3998,0.404,0.3979,0.3979,103915,0
+FURY.US,D,20250326,000000,0.4042,0.4095,0.395,0.395,65139,0
+FURY.US,D,20250327,000000,0.4,0.4149,0.3936,0.4027,151601,0
+FURY.US,D,20250328,000000,0.4132,0.4188,0.39,0.4,277783,0
+FURY.US,D,20250331,000000,0.39745,0.41,0.387,0.395,115986,0
+FURY.US,D,20250401,000000,0.3888,0.3969,0.3825,0.3825,200443,0
+FURY.US,D,20250402,000000,0.3825,0.3949,0.366,0.381,202015,0
+FURY.US,D,20250403,000000,0.3716,0.3825,0.3696,0.3817,93733,0
+FURY.US,D,20250404,000000,0.369,0.37,0.3485,0.3599,330091,0
+FURY.US,D,20250407,000000,0.35,0.3882,0.35,0.37,195742,0
+FURY.US,D,20250408,000000,0.3793,0.3895,0.35501,0.3556,176568,0
+FURY.US,D,20250409,000000,0.3781,0.38,0.356,0.3649,68319,0
+FURY.US,D,20250410,000000,0.38,0.389,0.3686,0.371,115979,0
+FURY.US,D,20250411,000000,0.385,0.3976,0.376,0.384,318795,0
+FURY.US,D,20250414,000000,0.39,0.3977,0.3801,0.392399,116365,0
+FURY.US,D,20250415,000000,0.3881,0.3977,0.386,0.391,98025,0
+FURY.US,D,20250416,000000,0.3887,0.406,0.3861,0.398,213585,0
+FURY.US,D,20250417,000000,0.399899,0.4,0.3893,0.394,119697,0
+FURY.US,D,20250421,000000,0.3997,0.4148,0.365,0.3852,347831,0
+FURY.US,D,20250422,000000,0.388384,0.4,0.374,0.38,95786,0
+FURY.US,D,20250423,000000,0.37,0.3999,0.358,0.3751,221633,0
+FURY.US,D,20250424,000000,0.38,0.391,0.37,0.3842,93093,0
+FURY.US,D,20250425,000000,0.38,0.3997,0.37,0.3886,96636,0
+FURY.US,D,20250428,000000,0.3885,0.3996,0.3801,0.3899,71731,0
+FURY.US,D,20250429,000000,0.386727,0.3999,0.38,0.391,36694,0
+FURY.US,D,20250430,000000,0.3811,0.39,0.377,0.39,25114,0
+FURY.US,D,20250501,000000,0.388,0.4,0.38,0.383,66193,0
+FURY.US,D,20250502,000000,0.384649,0.3891,0.3706,0.3707,111676,0
+FURY.US,D,20250505,000000,0.378,0.3799,0.3705,0.379,84696,0
+FURY.US,D,20250506,000000,0.3798,0.4097,0.3769,0.3814,528950,0
+FURY.US,D,20250507,000000,0.383749,0.3853,0.3737,0.3737,48795,0
+FURY.US,D,20250508,000000,0.38,0.389,0.3705,0.3746,80758,0
+FURY.US,D,20250509,000000,0.3828,0.389,0.3708,0.3798,156222,0
+FURY.US,D,20250512,000000,0.387,0.387,0.365,0.367,123382,0
+FURY.US,D,20250513,000000,0.3711,0.377,0.3612,0.365,93952,0
+FURY.US,D,20250514,000000,0.3606,0.3607,0.3585,0.3602,68090,0
+FURY.US,D,20250515,000000,0.361,0.3699,0.3551,0.3635,90378,0
+FURY.US,D,20250516,000000,0.3741,0.3763,0.3551,0.3581,73751,0
+FURY.US,D,20250519,000000,0.37,0.389999,0.361,0.361,76680,0
+FURY.US,D,20250520,000000,0.3611,0.3749,0.3575,0.37,150007,0
+FURY.US,D,20250521,000000,0.3699,0.375,0.3566,0.3595,270413,0
+FURY.US,D,20250522,000000,0.359801,0.375,0.3583,0.375,136749,0
+FURY.US,D,20250523,000000,0.3657,0.3799,0.3657,0.3747,162418,0
+FURY.US,D,20250527,000000,0.3821,0.3998,0.37,0.3952,417581,0
+FURY.US,D,20250528,000000,0.4,0.405,0.39,0.4,403461,0
+FURY.US,D,20250529,000000,0.41,0.424,0.400201,0.42,479295,0
+FURY.US,D,20250530,000000,0.42,0.4215,0.3959,0.406,195899,0
+FURY.US,D,20250602,000000,0.4143,0.465,0.4142,0.4552,749211,0
+FURY.US,D,20250603,000000,0.45,0.49,0.45,0.485,424917,0
+FURY.US,D,20250604,000000,0.489,0.495,0.46,0.475,309098,0
+FURY.US,D,20250605,000000,0.485,0.51,0.4703,0.48,621408,0
+FURY.US,D,20250606,000000,0.475,0.48,0.46,0.46715,210966,0
+FURY.US,D,20250609,000000,0.4751,0.56,0.475,0.547,1856637,0
+FURY.US,D,20250610,000000,0.547,0.555,0.517,0.5293,209056,0
+FURY.US,D,20250611,000000,0.533,0.5341,0.5111,0.5294,165465,0
+FURY.US,D,20250612,000000,0.52,0.54,0.5172,0.5202,203802,0
+FURY.US,D,20250613,000000,0.5378,0.54,0.5283,0.5284,162844,0
+FURY.US,D,20250616,000000,0.55,0.56,0.5302,0.5311,345320,0
+FURY.US,D,20250617,000000,0.538,0.544,0.51,0.5101,205451,0
+FURY.US,D,20250618,000000,0.52,0.52,0.4913,0.5003,160839,0
+FURY.US,D,20250620,000000,0.5,0.5019,0.48,0.4854,257853,0
+FURY.US,D,20250623,000000,0.4845,0.52,0.4757,0.515,203278,0
+FURY.US,D,20250624,000000,0.5,0.5,0.4757,0.4885,316061,0
+FURY.US,D,20250625,000000,0.4892,0.4895,0.47,0.4747,136932,0
+FURY.US,D,20250626,000000,0.4836,0.5,0.474,0.5,109709,0
+FURY.US,D,20250627,000000,0.4878,0.51,0.4799,0.51,108435,0
+FURY.US,D,20250630,000000,0.51,0.5198,0.49,0.49,140171,0
+FURY.US,D,20250701,000000,0.5199,0.52,0.5,0.514,131894,0
+FURY.US,D,20250702,000000,0.5139,0.52,0.4959,0.505,156946,0
+FURY.US,D,20250703,000000,0.5,0.52,0.4976,0.514,57738,0
+FURY.US,D,20250707,000000,0.5061,0.52,0.503,0.515,133400,0
+FURY.US,D,20250708,000000,0.5147,0.52,0.502,0.5036,121313,0
+FURY.US,D,20250709,000000,0.52,0.52,0.502,0.511,199673,0
+FURY.US,D,20250710,000000,0.5065,0.5198,0.5065,0.5197,195659,0
+FURY.US,D,20250711,000000,0.5197,0.5299,0.5101,0.5188,144867,0
+FURY.US,D,20250714,000000,0.5219,0.5274,0.495,0.5006,521380,0
+FURY.US,D,20250715,000000,0.508101,0.51,0.5,0.5026,201348,0
+FURY.US,D,20250716,000000,0.5157,0.5275,0.51,0.5259,238544,0
+FURY.US,D,20250717,000000,0.521,0.5317,0.5155,0.5309,145194,0
+FURY.US,D,20250718,000000,0.53,0.54,0.524251,0.5344,418177,0
+FURY.US,D,20250721,000000,0.53,0.544,0.522,0.542,513770,0
+FURY.US,D,20250722,000000,0.55,0.585,0.5438,0.5751,463085,0
+FURY.US,D,20250723,000000,0.58,0.58,0.5416,0.5416,182745,0
+FURY.US,D,20250724,000000,0.553,0.57,0.5441,0.57,149856,0
+FURY.US,D,20250725,000000,0.5728,0.5788,0.5501,0.5527,77517,0
+FURY.US,D,20250728,000000,0.55,0.55,0.5281,0.529,323436,0
+FURY.US,D,20250729,000000,0.5283,0.5305,0.52,0.5227,109833,0
+FURY.US,D,20250730,000000,0.5233,0.538,0.501,0.506,189387,0
+FURY.US,D,20250731,000000,0.5103,0.5163,0.495,0.5025,109171,0
+FURY.US,D,20250801,000000,0.5015,0.5097,0.493,0.495,141529,0
+FURY.US,D,20250804,000000,0.4941,0.52,0.47,0.51,269551,0
+FURY.US,D,20250805,000000,0.499999,0.51,0.486,0.500949,110878,0
+FURY.US,D,20250806,000000,0.5009,0.5199,0.5,0.5081,107752,0
+FURY.US,D,20250807,000000,0.511051,0.5156,0.5016,0.5064,220560,0
+FURY.US,D,20250808,000000,0.5108,0.512752,0.5,0.503,298273,0
+FURY.US,D,20250811,000000,0.5,0.5096,0.49,0.49065,127710,0
+FURY.US,D,20250812,000000,0.4981,0.51,0.4902,0.506,134616,0
+FURY.US,D,20250813,000000,0.51,0.535,0.504,0.505349,201976,0
+FURY.US,D,20250814,000000,0.5053,0.52,0.505,0.5102,127943,0
+FURY.US,D,20250815,000000,0.52,0.5498,0.5131,0.5294,117899,0
+FURY.US,D,20250818,000000,0.5361,0.54,0.5222,0.5222,124389,0
+FURY.US,D,20250819,000000,0.5289,0.529,0.5001,0.5001,146996,0
+FURY.US,D,20250820,000000,0.5092,0.516,0.492,0.4992,91833,0
+FURY.US,D,20250821,000000,0.5,0.51,0.4601,0.47,994693,0
+FURY.US,D,20250822,000000,0.463,0.4999,0.4602,0.4901,367929,0
+FURY.US,D,20250825,000000,0.495,0.498,0.4801,0.49,162621,0
+FURY.US,D,20250826,000000,0.49111,0.51,0.4852,0.5065,331602,0
+FURY.US,D,20250827,000000,0.5101,0.5126,0.5061,0.5099,92731,0
+FURY.US,D,20250828,000000,0.515,0.515,0.5,0.5089,127948,0
+FURY.US,D,20250829,000000,0.5008,0.5124,0.5,0.511,246998,0
+FURY.US,D,20250902,000000,0.5119,0.5699,0.5119,0.5541,651750,0
+FURY.US,D,20250903,000000,0.5688,0.72,0.558,0.6679,4144008,0
+FURY.US,D,20250904,000000,0.668,0.71,0.63,0.6498,1329405,0
+FURY.US,D,20250905,000000,0.678,0.69,0.65,0.6747,1401928,0
+FURY.US,D,20250908,000000,0.701,0.72,0.6875,0.7099,922024,0
+FURY.US,D,20250909,000000,0.72,0.73,0.6875,0.6956,568091,0
+FURY.US,D,20250910,000000,0.71,0.72,0.69,0.6938,289284,0
+FURY.US,D,20250911,000000,0.6938,0.694,0.64,0.661,457507,0
+FURY.US,D,20250912,000000,0.679,0.69,0.6638,0.6884,242502,0
+FURY.US,D,20250915,000000,0.6795,0.728,0.676,0.715,416824,0
+FURY.US,D,20250916,000000,0.7279,0.73,0.6891,0.709,659474,0
+FURY.US,D,20250917,000000,0.6977,0.7099,0.66,0.6785,386690,0
+FURY.US,D,20250918,000000,0.6946,0.709,0.6543,0.68,243220,0
+FURY.US,D,20250919,000000,0.6989,0.72,0.6601,0.7068,321390,0
+FURY.US,D,20250922,000000,0.7255,0.73,0.62,0.65,1447059,0
+FURY.US,D,20250923,000000,0.6566,0.6699,0.64,0.6495,580723,0
+FURY.US,D,20250924,000000,0.645,0.66,0.6211,0.6277,544985,0
+FURY.US,D,20250925,000000,0.6306,0.6486,0.615,0.633,409000,0
+FURY.US,D,20250926,000000,0.641,0.67,0.6351,0.65999,368537,0
+FURY.US,D,20250929,000000,0.6748,0.69,0.6539,0.669,1141237,0
+FURY.US,D,20250930,000000,0.653,0.669,0.65,0.6531,267292,0
+FURY.US,D,20251001,000000,0.6605,0.675,0.6501,0.6669,919659,0
+FURY.US,D,20251002,000000,0.67,0.6718,0.6234,0.6294,552215,0
+FURY.US,D,20251003,000000,0.638,0.6575,0.611,0.6345,1151885,0
+FURY.US,D,20251006,000000,0.6378,0.655,0.6202,0.6438,968598,0
+FURY.US,D,20251007,000000,0.655,0.6595,0.611,0.6146,673004,0
+FURY.US,D,20251008,000000,0.6388,0.71665,0.6352,0.715,1636077,0
+FURY.US,D,20251009,000000,0.72,0.77,0.6756,0.7103,2269856,0
+FURY.US,D,20251010,000000,0.7388,0.7507,0.7075,0.7225,1444764,0
+FURY.US,D,20251013,000000,0.77,0.89,0.765,0.8603,2606288,0
+FURY.US,D,20251014,000000,0.8651,0.87,0.74,0.8285,2873849,0
+FURY.US,D,20251015,000000,0.8599,0.88,0.8,0.835,1714059,0
+FURY.US,D,20251016,000000,0.845,0.86,0.745,0.767,1818375,0
+FURY.US,D,20251017,000000,0.7695,0.77,0.6957,0.7164,1346011,0
+FURY.US,D,20251020,000000,0.735,0.77,0.7008,0.7276,1327422,0
+FURY.US,D,20251021,000000,0.71045,0.719,0.6301,0.65,2365642,0
+FURY.US,D,20251022,000000,0.6201,0.68,0.6101,0.6475,1535448,0
+FURY.US,D,20251023,000000,0.6545,0.6592,0.62,0.6363,776634,0
+FURY.US,D,20251024,000000,0.6439,0.6567,0.6249,0.634,381979,0
+FURY.US,D,20251027,000000,0.6151,0.63,0.5777,0.5917,982063,0
+FURY.US,D,20251028,000000,0.59,0.6189,0.58,0.589,392011,0
+FURY.US,D,20251029,000000,0.62,0.623,0.57,0.571,545649,0
+FURY.US,D,20251030,000000,0.584,0.5993,0.5713,0.58,574049,0
+FURY.US,D,20251031,000000,0.5861,0.5949,0.5701,0.575,337437,0
+FURY.US,D,20251103,000000,0.58,0.581,0.5501,0.5698,641679,0
+FURY.US,D,20251104,000000,0.57,0.57,0.52,0.5379,780335,0
+FURY.US,D,20251105,000000,0.5599,0.5599,0.5249,0.542,296096,0
+FURY.US,D,20251106,000000,0.5501,0.5501,0.5243,0.5283,303835,0
+FURY.US,D,20251107,000000,0.5311,0.56,0.5283,0.55,569327,0
+FURY.US,D,20251110,000000,0.5772,0.598,0.555,0.566,444036,0
+FURY.US,D,20251111,000000,0.57,0.5772,0.5426,0.5502,450973,0
+FURY.US,D,20251112,000000,0.56,0.61095,0.551,0.6,983917,0
+FURY.US,D,20251113,000000,0.6178,0.6198,0.54,0.544,533507,0
+FURY.US,D,20251114,000000,0.54,0.5658,0.54,0.55,283696,0
+FURY.US,D,20251117,000000,0.5767,0.5767,0.52,0.5221,376358,0
+FURY.US,D,20251118,000000,0.52565,0.5499,0.51,0.5306,393515,0
+FURY.US,D,20251119,000000,0.5476,0.5629,0.519,0.5242,200284,0
+FURY.US,D,20251120,000000,0.528,0.5342,0.5013,0.5065,316850,0
+FURY.US,D,20251121,000000,0.51,0.5177,0.4961,0.5168,286067,0
+FURY.US,D,20251124,000000,0.52,0.53,0.5025,0.5112,336960,0
+FURY.US,D,20251125,000000,0.5291,0.5299,0.51,0.524,369071,0
+FURY.US,D,20251126,000000,0.5399,0.5679,0.5282,0.5484,693283,0
+FURY.US,D,20251128,000000,0.5638,0.6299,0.54155,0.6015,1716648,0
+FURY.US,D,20251201,000000,0.6001,0.6206,0.5776,0.6036,1277246,0
+FURY.US,D,20251202,000000,0.6095,0.627999,0.573,0.5916,608507,0
+FURY.US,D,20251203,000000,0.5892,0.6,0.579,0.5811,379678,0
+FURY.US,D,20251204,000000,0.5772,0.597,0.565,0.5947,489281,0
+FURY.US,D,20251205,000000,0.6,0.6299,0.5902,0.6199,673221,0
+FURY.US,D,20251208,000000,0.65,0.65,0.593,0.601,443515,0
+FURY.US,D,20251209,000000,0.61,0.6295,0.6001,0.6103,575024,0
+FURY.US,D,20251210,000000,0.612,0.6295,0.6001,0.622,390001,0
+FURY.US,D,20251211,000000,0.6198,0.6797,0.6007,0.67,1693460,0
+FURY.US,D,20251212,000000,0.6894,0.72,0.6312,0.6503,836037,0
+FURY.US,D,20251215,000000,0.676,0.6771,0.594,0.5942,999054,0
+FURY.US,D,20251216,000000,0.5912,0.63,0.5855,0.5996,387926,0
+FURY.US,D,20251217,000000,0.6099,0.6115,0.595,0.595,391657,0
+FURY.US,D,20251218,000000,0.595,0.6032,0.5807,0.5993,335453,0
+FURY.US,D,20251219,000000,0.5993,0.628,0.5946,0.606,394158,0
+FURY.US,D,20251222,000000,0.6199,0.6667,0.6199,0.6528,925519,0
+FURY.US,D,20251223,000000,0.68,0.68,0.6309,0.6409,563980,0
+FURY.US,D,20251224,000000,0.65,0.6517,0.6202,0.637,434603,0
+FURY.US,D,20251226,000000,0.655,0.66,0.6313,0.6363,294949,0
+FURY.US,D,20251229,000000,0.622,0.6299,0.601,0.601,425808,0
+FURY.US,D,20251230,000000,0.6101,0.635,0.6061,0.6125,475961,0
+FURY.US,D,20251231,000000,0.6118,0.6159,0.59,0.59,432405,0
+FURY.US,D,20260102,000000,0.5999,0.6,0.575,0.59845,408343,0
+FURY.US,D,20260105,000000,0.6,0.6374,0.6,0.61,340682,0
+FURY.US,D,20260106,000000,0.6,0.625051,0.5925,0.6001,1414924,0
+FURY.US,D,20260107,000000,0.5799,0.595,0.5799,0.5938,512910,0
+FURY.US,D,20260108,000000,0.59,0.5955,0.5736,0.587,273552,0
+FURY.US,D,20260109,000000,0.606,0.6095,0.5825,0.583,460623,0
+FURY.US,D,20260112,000000,0.59,0.612,0.5809,0.5941,1199263,0
+FURY.US,D,20260113,000000,0.6211,0.6211,0.5761,0.5775,944126,0
+FURY.US,D,20260114,000000,0.595,0.72,0.58511,0.701101,3474405,0
+FURY.US,D,20260115,000000,0.715,0.73,0.6831,0.7229,1126128,0
+FURY.US,D,20260116,000000,0.7265,0.732,0.6951,0.6966,485386,0
+FURY.US,D,20260120,000000,0.74,0.77,0.7312,0.7647,1170028,0
+FURY.US,D,20260121,000000,0.78,0.7813,0.7138,0.72,918094,0
+FURY.US,D,20260122,000000,0.713075,0.81,0.7,0.7854,967946,0
+FURY.US,D,20260123,000000,0.83,0.8585,0.8036,0.84,1374904,0
+FURY.US,D,20260126,000000,0.89,0.89,0.7887,0.8037,1942247,0
+FURY.US,D,20260127,000000,0.815,0.86,0.79,0.8504,928238,0
+FURY.US,D,20260128,000000,0.895,0.995,0.8813,0.945,4482030,0
+FURY.US,D,20260129,000000,1.018,1.02,0.8512,0.8908,3365578,0
+FURY.US,D,20260130,000000,0.82,0.8541,0.7203,0.759,3004335,0
+FURY.US,D,20260202,000000,0.7777,0.808,0.7205,0.752,813190,0
+FURY.US,D,20260203,000000,0.8,0.82,0.7318,0.78,1722292,0
+FURY.US,D,20260204,000000,0.80355,0.81,0.69,0.7375,1068639,0
+FURY.US,D,20260205,000000,0.7016,0.7199,0.6464,0.662,1169609,0
+FURY.US,D,20260206,000000,0.6806,0.7098,0.663,0.7049,518635,0
+FURY.US,D,20260209,000000,0.75,0.7637,0.7152,0.7589,943668,0
+FURY.US,D,20260210,000000,0.7498,0.753192,0.7171,0.7398,406385,0
+FURY.US,D,20260211,000000,0.755,0.755,0.7029,0.7398,366526,0
+FURY.US,D,20260212,000000,0.74,0.749,0.6875,0.698,504236,0
+FURY.US,D,20260213,000000,0.7138,0.7343,0.705,0.714,471046,0
+FURY.US,D,20260217,000000,0.7,0.71,0.66,0.6746,466866,0
+FURY.US,D,20260218,000000,0.6859,0.7037,0.6737,0.683,236613,0
diff --git a/daily/us/nysemkt stocks/gcdt.us.txt b/daily/us/nysemkt stocks/gcdt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..46362dac7326b102a5207086b62a0e443f7133cd
--- /dev/null
+++ b/daily/us/nysemkt stocks/gcdt.us.txt	
@@ -0,0 +1,26 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GCDT.US,D,20260113,000000,4.3,5.6,4.15,4.21,2433900,0
+GCDT.US,D,20260114,000000,4.59,5.85,4.4,5.56,495514,0
+GCDT.US,D,20260115,000000,5.575,5.65,4.48,4.5,193075,0
+GCDT.US,D,20260116,000000,4.72,5.15,4.3,4.57,278807,0
+GCDT.US,D,20260120,000000,4.848,4.89,4.6,4.71,89597,0
+GCDT.US,D,20260121,000000,4.79,4.83,4.5,4.76,459842,0
+GCDT.US,D,20260122,000000,4.76,5.3218,4.6,4.81,172121,0
+GCDT.US,D,20260123,000000,4.898,5.06,4.7,4.9,40050,0
+GCDT.US,D,20260126,000000,5.03,5.19,4.71,5.01,266562,0
+GCDT.US,D,20260127,000000,5.01,5.1,4.9,4.93,142220,0
+GCDT.US,D,20260128,000000,4.9,4.96,4.4,4.4,215345,0
+GCDT.US,D,20260129,000000,4.412,4.54,4.01,4.01,91428,0
+GCDT.US,D,20260130,000000,4.0501,4.65,4.0501,4.25,57607,0
+GCDT.US,D,20260202,000000,4.01,4.5,4,4.03,30049,0
+GCDT.US,D,20260203,000000,4.03,4.5,4.022,4.22,63636,0
+GCDT.US,D,20260204,000000,4.28,4.31,4.1,4.1,39917,0
+GCDT.US,D,20260205,000000,4.4263,4.4263,3.9,4,50927,0
+GCDT.US,D,20260206,000000,3.83,4.25,3.83,4.1,28284,0
+GCDT.US,D,20260209,000000,4.21,4.48,4.09,4.2989,23171,0
+GCDT.US,D,20260210,000000,4.265,4.31,4.02,4.31,10069,0
+GCDT.US,D,20260211,000000,4.08,4.38,4,4.29,14338,0
+GCDT.US,D,20260212,000000,4.06,4.2213,3.7,3.7,17500,0
+GCDT.US,D,20260213,000000,3.7,4.0572,3.15,3.2316,25136,0
+GCDT.US,D,20260217,000000,3.72,3.72,3.23,3.23,21593,0
+GCDT.US,D,20260218,000000,3.3,3.3,3.23,3.23,13223,0
diff --git a/daily/us/nysemkt stocks/gldg.us.txt b/daily/us/nysemkt stocks/gldg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dad38e5435dbf64004a79664a981c4811d7119bb
--- /dev/null
+++ b/daily/us/nysemkt stocks/gldg.us.txt	
@@ -0,0 +1,1348 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLDG.US,D,20201007,000000,2.41,2.43,2.19,2.33,488795,0
+GLDG.US,D,20201008,000000,2.35,2.3893,2.3,2.36,354496,0
+GLDG.US,D,20201009,000000,2.45,2.5,2.41,2.465,649217,0
+GLDG.US,D,20201012,000000,2.5,2.58,2.5,2.53,473805,0
+GLDG.US,D,20201013,000000,2.51,2.67,2.4361,2.62,665033,0
+GLDG.US,D,20201014,000000,2.7,2.7,2.5,2.56,524076,0
+GLDG.US,D,20201015,000000,2.56,2.56,2.41,2.47,434518,0
+GLDG.US,D,20201016,000000,2.47,2.49,2.4,2.41,545450,0
+GLDG.US,D,20201019,000000,2.4,2.52,2.37,2.38,381291,0
+GLDG.US,D,20201020,000000,2.45,2.4799,2.38,2.44,425332,0
+GLDG.US,D,20201021,000000,2.51,2.57,2.46,2.48,347675,0
+GLDG.US,D,20201022,000000,2.45,2.49,2.41,2.44,365553,0
+GLDG.US,D,20201023,000000,2.45,2.475,2.35,2.4,378506,0
+GLDG.US,D,20201026,000000,2.39,2.44,2.26,2.32,570249,0
+GLDG.US,D,20201027,000000,2.38,2.38,2.26,2.35,388628,0
+GLDG.US,D,20201028,000000,2.35,2.35,2.1249,2.17,790455,0
+GLDG.US,D,20201029,000000,2.12,2.23,2.0701,2.2,660959,0
+GLDG.US,D,20201030,000000,2.22,2.2441,2.11,2.16,392603,0
+GLDG.US,D,20201102,000000,2.17,2.18,2.09,2.15,476752,0
+GLDG.US,D,20201103,000000,2.2,2.26,2.18,2.23,390169,0
+GLDG.US,D,20201104,000000,2.3,2.3,2.18,2.23,243950,0
+GLDG.US,D,20201105,000000,2.45,2.45,2.34,2.41,466021,0
+GLDG.US,D,20201106,000000,2.49,2.5,2.4,2.49,439176,0
+GLDG.US,D,20201109,000000,2.47,2.47,2.26,2.42,781646,0
+GLDG.US,D,20201110,000000,2.41,2.4299,2.3199,2.33,294597,0
+GLDG.US,D,20201111,000000,2.28,2.4,2.275,2.345,388574,0
+GLDG.US,D,20201112,000000,2.35,2.36,2.31,2.34,213660,0
+GLDG.US,D,20201113,000000,2.34,2.38,2.31,2.38,286867,0
+GLDG.US,D,20201116,000000,2.39,2.39,2.3,2.305,393513,0
+GLDG.US,D,20201117,000000,2.3,2.34,2.25,2.26,295489,0
+GLDG.US,D,20201118,000000,2.25,2.285,2.21,2.21,274592,0
+GLDG.US,D,20201119,000000,2.16,2.2,2.13,2.1999,537911,0
+GLDG.US,D,20201120,000000,2.17,2.3,2.17,2.23,447866,0
+GLDG.US,D,20201123,000000,2.24,2.24,2.0691,2.07,643053,0
+GLDG.US,D,20201124,000000,2,2.05,1.94,1.98,1228033,0
+GLDG.US,D,20201125,000000,2,2.1758,2,2.13,580045,0
+GLDG.US,D,20201127,000000,2.06,2.162,2.06,2.145,186410,0
+GLDG.US,D,20201130,000000,2.14,2.14,2,2.08,613972,0
+GLDG.US,D,20201201,000000,2.21,2.28,2.13,2.19,422055,0
+GLDG.US,D,20201202,000000,2.19,2.3,2.18,2.3,308604,0
+GLDG.US,D,20201203,000000,2.28,2.35,2.2,2.22,493823,0
+GLDG.US,D,20201204,000000,2.24,2.24,2.15,2.19,293435,0
+GLDG.US,D,20201207,000000,2.2,2.36,2.1792,2.27,651380,0
+GLDG.US,D,20201208,000000,2.23,2.3,2.21,2.21,363177,0
+GLDG.US,D,20201209,000000,2.2,2.23,2.12,2.13,321252,0
+GLDG.US,D,20201210,000000,2.13,2.19,2.07,2.13,235896,0
+GLDG.US,D,20201211,000000,2.17,2.3,2.13,2.26,475683,0
+GLDG.US,D,20201214,000000,2.27,2.33,2.13,2.155,658461,0
+GLDG.US,D,20201215,000000,2.19,2.36,2.19,2.32,859244,0
+GLDG.US,D,20201216,000000,2.32,2.37,2.26,2.35,603090,0
+GLDG.US,D,20201217,000000,2.32,2.55,2.32,2.4,1072693,0
+GLDG.US,D,20201218,000000,2.4,2.46,2.273,2.32,529355,0
+GLDG.US,D,20201221,000000,2.33,2.41,2.2768,2.34,736117,0
+GLDG.US,D,20201222,000000,2.35,2.37,2.2,2.22,526534,0
+GLDG.US,D,20201223,000000,2.25,2.32,2.24,2.29,363909,0
+GLDG.US,D,20201224,000000,2.29,2.355,2.241,2.3,221930,0
+GLDG.US,D,20201228,000000,2.31,2.35,2.2,2.22,418220,0
+GLDG.US,D,20201229,000000,2.25,2.28,2.15,2.16,426547,0
+GLDG.US,D,20201230,000000,2.16,2.28,2.16,2.28,384235,0
+GLDG.US,D,20201231,000000,2.3,2.3,2.165,2.18,325165,0
+GLDG.US,D,20210104,000000,2.3,2.34,2.25,2.33,616462,0
+GLDG.US,D,20210105,000000,2.35,2.35,2.27,2.29,373410,0
+GLDG.US,D,20210106,000000,2.28,2.31,2.22,2.3,584076,0
+GLDG.US,D,20210107,000000,2.33,2.33,2.21,2.24,584996,0
+GLDG.US,D,20210108,000000,2.22,2.23,2.04,2.1,1245001,0
+GLDG.US,D,20210111,000000,2.08,2.1089,2.03,2.06,643905,0
+GLDG.US,D,20210112,000000,2.05,2.06,2,2.04,525248,0
+GLDG.US,D,20210113,000000,2.08,2.08,1.98,1.99,399798,0
+GLDG.US,D,20210114,000000,1.99,2.05,1.97,2.03,374841,0
+GLDG.US,D,20210115,000000,2.01,2.02,1.9,1.91,690210,0
+GLDG.US,D,20210119,000000,1.92,1.92,1.85,1.9,762580,0
+GLDG.US,D,20210120,000000,1.9,2.05,1.9,1.96,643589,0
+GLDG.US,D,20210121,000000,2,2,1.89,1.93,345021,0
+GLDG.US,D,20210122,000000,1.89,1.9,1.81,1.86,727840,0
+GLDG.US,D,20210125,000000,1.85,1.8989,1.805,1.84,571141,0
+GLDG.US,D,20210126,000000,1.83,1.8899,1.82,1.82,290284,0
+GLDG.US,D,20210127,000000,1.82,1.83,1.72,1.76,887348,0
+GLDG.US,D,20210128,000000,1.78,1.8599,1.75,1.78,890352,0
+GLDG.US,D,20210129,000000,1.8,1.91,1.74,1.74,853485,0
+GLDG.US,D,20210201,000000,1.85,1.88,1.76,1.85,868008,0
+GLDG.US,D,20210202,000000,1.85,1.8568,1.75,1.77,631495,0
+GLDG.US,D,20210203,000000,1.81,1.87,1.78,1.83,614075,0
+GLDG.US,D,20210204,000000,1.8,1.84,1.7,1.8,792946,0
+GLDG.US,D,20210205,000000,1.8,1.85,1.7718,1.85,457348,0
+GLDG.US,D,20210208,000000,1.85,1.88,1.7811,1.79,971993,0
+GLDG.US,D,20210209,000000,1.82,1.82,1.76,1.77,466199,0
+GLDG.US,D,20210210,000000,1.78,1.83,1.76,1.79,382594,0
+GLDG.US,D,20210211,000000,1.8,1.83,1.74,1.77,624097,0
+GLDG.US,D,20210212,000000,1.74,1.78,1.7,1.77,467615,0
+GLDG.US,D,20210216,000000,1.73,1.75,1.63,1.71,1410366,0
+GLDG.US,D,20210217,000000,1.66,1.7,1.63,1.67,743865,0
+GLDG.US,D,20210218,000000,1.66,1.7,1.64,1.67,567300,0
+GLDG.US,D,20210219,000000,1.68,1.7,1.62,1.65,548179,0
+GLDG.US,D,20210222,000000,1.66,1.7395,1.65,1.72,849714,0
+GLDG.US,D,20210223,000000,1.72,1.74,1.62,1.68,496832,0
+GLDG.US,D,20210224,000000,1.67,1.75,1.645,1.73,522925,0
+GLDG.US,D,20210225,000000,1.73,1.7989,1.7,1.7,796019,0
+GLDG.US,D,20210226,000000,1.71,1.71,1.5501,1.66,864672,0
+GLDG.US,D,20210301,000000,1.68,1.68,1.57,1.59,642535,0
+GLDG.US,D,20210302,000000,1.63,1.65,1.595,1.63,378910,0
+GLDG.US,D,20210303,000000,1.63,1.63,1.53,1.57,434903,0
+GLDG.US,D,20210304,000000,1.56,1.61,1.46,1.52,861212,0
+GLDG.US,D,20210305,000000,1.51,1.53,1.43,1.48,523065,0
+GLDG.US,D,20210308,000000,1.49,1.53,1.4511,1.5,418685,0
+GLDG.US,D,20210309,000000,1.57,1.69,1.56,1.68,657759,0
+GLDG.US,D,20210310,000000,1.67,1.7,1.6,1.6,419959,0
+GLDG.US,D,20210311,000000,1.61,1.68,1.61,1.65,227671,0
+GLDG.US,D,20210312,000000,1.64,1.68,1.6,1.67,406572,0
+GLDG.US,D,20210315,000000,1.66,1.77,1.66,1.75,1357496,0
+GLDG.US,D,20210316,000000,1.75,1.77,1.67,1.67,394140,0
+GLDG.US,D,20210317,000000,1.65,1.8,1.65,1.79,413444,0
+GLDG.US,D,20210318,000000,1.75,1.79,1.71,1.71,516934,0
+GLDG.US,D,20210319,000000,1.8,1.86,1.69,1.69,3103190,0
+GLDG.US,D,20210322,000000,1.75,1.83,1.75,1.79,510442,0
+GLDG.US,D,20210323,000000,1.78,1.8,1.65,1.67,507323,0
+GLDG.US,D,20210324,000000,1.67,1.6779,1.6,1.63,863483,0
+GLDG.US,D,20210325,000000,1.595,1.68,1.595,1.67,465659,0
+GLDG.US,D,20210326,000000,1.68,1.69,1.615,1.68,274109,0
+GLDG.US,D,20210329,000000,1.64,1.66,1.6,1.63,282833,0
+GLDG.US,D,20210330,000000,1.63,1.63,1.53,1.57,511956,0
+GLDG.US,D,20210331,000000,1.57,1.71,1.56,1.65,575990,0
+GLDG.US,D,20210401,000000,1.7,1.72,1.6,1.72,322150,0
+GLDG.US,D,20210405,000000,1.69,1.74,1.667,1.71,549989,0
+GLDG.US,D,20210406,000000,1.68,1.73,1.68,1.69,282624,0
+GLDG.US,D,20210407,000000,1.69,1.71,1.65,1.66,104307,0
+GLDG.US,D,20210408,000000,1.68,1.71,1.67,1.71,216260,0
+GLDG.US,D,20210409,000000,1.71,1.71,1.66,1.66,181797,0
+GLDG.US,D,20210412,000000,1.65,1.65,1.56,1.6,282677,0
+GLDG.US,D,20210413,000000,1.6,1.62,1.54,1.54,537409,0
+GLDG.US,D,20210414,000000,1.52,1.56,1.52,1.53,320504,0
+GLDG.US,D,20210415,000000,1.55,1.62,1.55,1.62,355114,0
+GLDG.US,D,20210416,000000,1.64,1.64,1.59,1.6,412214,0
+GLDG.US,D,20210419,000000,1.6,1.65,1.59,1.6,285804,0
+GLDG.US,D,20210420,000000,1.6,1.65,1.59,1.6,352369,0
+GLDG.US,D,20210421,000000,1.66,1.82,1.66,1.76,1055660,0
+GLDG.US,D,20210422,000000,1.77,1.77,1.62,1.63,461439,0
+GLDG.US,D,20210423,000000,1.66,1.68,1.6,1.61,332346,0
+GLDG.US,D,20210426,000000,1.64,1.65,1.6169,1.64,216348,0
+GLDG.US,D,20210427,000000,1.68,1.68,1.6,1.62,255753,0
+GLDG.US,D,20210428,000000,1.6,1.67,1.58,1.665,269615,0
+GLDG.US,D,20210429,000000,1.68,1.68,1.6,1.61,254165,0
+GLDG.US,D,20210430,000000,1.61,1.624,1.59,1.6,114919,0
+GLDG.US,D,20210503,000000,1.65,1.66,1.615,1.66,344424,0
+GLDG.US,D,20210504,000000,1.66,1.67,1.58,1.58,468159,0
+GLDG.US,D,20210505,000000,1.62,1.62,1.56,1.58,151172,0
+GLDG.US,D,20210506,000000,1.64,1.65,1.57,1.59,475499,0
+GLDG.US,D,20210507,000000,1.61,1.65,1.61,1.61,312893,0
+GLDG.US,D,20210510,000000,1.61,1.64,1.59,1.62,388192,0
+GLDG.US,D,20210511,000000,1.6,1.66,1.6,1.64,314799,0
+GLDG.US,D,20210512,000000,1.62,1.64,1.54,1.55,495825,0
+GLDG.US,D,20210513,000000,1.54,1.6,1.54,1.55,238215,0
+GLDG.US,D,20210514,000000,1.57,1.59,1.53,1.59,246836,0
+GLDG.US,D,20210517,000000,1.59,1.69,1.59,1.67,553769,0
+GLDG.US,D,20210518,000000,1.7,1.74,1.63,1.69,481445,0
+GLDG.US,D,20210519,000000,1.7,1.75,1.665,1.71,521566,0
+GLDG.US,D,20210520,000000,1.71,1.75,1.7,1.75,208597,0
+GLDG.US,D,20210521,000000,1.75,1.76,1.68,1.75,529199,0
+GLDG.US,D,20210524,000000,1.73,1.9,1.73,1.9,856510,0
+GLDG.US,D,20210525,000000,1.92,1.94,1.83,1.87,1140630,0
+GLDG.US,D,20210526,000000,1.91,1.91,1.76,1.81,578400,0
+GLDG.US,D,20210527,000000,1.81,1.83,1.76,1.78,386413,0
+GLDG.US,D,20210528,000000,1.77,1.8,1.76,1.8,237406,0
+GLDG.US,D,20210601,000000,1.8,1.84,1.65,1.78,1043120,0
+GLDG.US,D,20210602,000000,1.79,1.81,1.75,1.77,435408,0
+GLDG.US,D,20210603,000000,1.74,1.7466,1.66,1.68,749257,0
+GLDG.US,D,20210604,000000,1.68,1.72,1.64,1.66,519912,0
+GLDG.US,D,20210607,000000,1.66,1.7,1.64,1.7,358021,0
+GLDG.US,D,20210608,000000,1.67,1.7,1.635,1.65,379980,0
+GLDG.US,D,20210609,000000,1.65,1.67,1.6,1.62,559553,0
+GLDG.US,D,20210610,000000,1.62,1.67,1.6101,1.66,260524,0
+GLDG.US,D,20210611,000000,1.66,1.67,1.61,1.62,214560,0
+GLDG.US,D,20210614,000000,1.6,1.63,1.59,1.595,355882,0
+GLDG.US,D,20210615,000000,1.61,1.61,1.55,1.57,363675,0
+GLDG.US,D,20210616,000000,1.56,1.585,1.49,1.5,503029,0
+GLDG.US,D,20210617,000000,1.48,1.48,1.36,1.42,793636,0
+GLDG.US,D,20210618,000000,1.44,1.49,1.43,1.45,694821,0
+GLDG.US,D,20210621,000000,1.45,1.48,1.41,1.46,246483,0
+GLDG.US,D,20210622,000000,1.48,1.48,1.41,1.45,350637,0
+GLDG.US,D,20210623,000000,1.45,1.52,1.45,1.45,346783,0
+GLDG.US,D,20210624,000000,1.46,1.48,1.4501,1.48,151067,0
+GLDG.US,D,20210625,000000,1.48,1.5,1.48,1.49,312981,0
+GLDG.US,D,20210628,000000,1.49,1.53,1.46,1.48,443182,0
+GLDG.US,D,20210629,000000,1.49,1.5,1.45,1.47,217525,0
+GLDG.US,D,20210630,000000,1.46,1.4817,1.405,1.44,228407,0
+GLDG.US,D,20210701,000000,1.45,1.45,1.4,1.42,248329,0
+GLDG.US,D,20210702,000000,1.43,1.5,1.43,1.49,216295,0
+GLDG.US,D,20210706,000000,1.5,1.535,1.44,1.47,329600,0
+GLDG.US,D,20210707,000000,1.47,1.47,1.41,1.41,239400,0
+GLDG.US,D,20210708,000000,1.4,1.41,1.32,1.37,395932,0
+GLDG.US,D,20210709,000000,1.39,1.41,1.3802,1.405,129747,0
+GLDG.US,D,20210712,000000,1.4,1.4308,1.35,1.36,232800,0
+GLDG.US,D,20210713,000000,1.4,1.4,1.35,1.37,202641,0
+GLDG.US,D,20210714,000000,1.39,1.4,1.34,1.36,411355,0
+GLDG.US,D,20210715,000000,1.35,1.4,1.35,1.4,185992,0
+GLDG.US,D,20210716,000000,1.45,1.4776,1.33,1.34,535243,0
+GLDG.US,D,20210719,000000,1.31,1.33,1.21,1.21,483033,0
+GLDG.US,D,20210720,000000,1.22,1.25,1.2,1.25,218784,0
+GLDG.US,D,20210721,000000,1.25,1.3177,1.22,1.31,244758,0
+GLDG.US,D,20210722,000000,1.3,1.3,1.2598,1.3,122452,0
+GLDG.US,D,20210723,000000,1.28,1.31,1.25,1.27,214363,0
+GLDG.US,D,20210726,000000,1.32,1.33,1.29,1.29,226870,0
+GLDG.US,D,20210727,000000,1.28,1.29,1.26,1.27,125512,0
+GLDG.US,D,20210728,000000,1.26,1.32,1.26,1.32,182934,0
+GLDG.US,D,20210729,000000,1.42,1.42,1.36,1.4,280230,0
+GLDG.US,D,20210730,000000,1.38,1.45,1.37,1.42,161184,0
+GLDG.US,D,20210802,000000,1.37,1.41,1.35,1.37,167207,0
+GLDG.US,D,20210803,000000,1.36,1.39,1.35,1.38,208138,0
+GLDG.US,D,20210804,000000,1.39,1.41,1.33,1.34,177038,0
+GLDG.US,D,20210805,000000,1.34,1.34,1.2903,1.33,118173,0
+GLDG.US,D,20210806,000000,1.29,1.29,1.23,1.26,290374,0
+GLDG.US,D,20210809,000000,1.26,1.26,1.19,1.2,297274,0
+GLDG.US,D,20210810,000000,1.2,1.24,1.2,1.22,149219,0
+GLDG.US,D,20210811,000000,1.25,1.27,1.2,1.2,208016,0
+GLDG.US,D,20210812,000000,1.21,1.21,1.14,1.18,325854,0
+GLDG.US,D,20210813,000000,1.22,1.22,1.16,1.16,311345,0
+GLDG.US,D,20210816,000000,1.16,1.1862,1.15,1.16,133909,0
+GLDG.US,D,20210817,000000,1.19,1.19,1.1,1.11,239360,0
+GLDG.US,D,20210818,000000,1.12,1.17,1.1,1.16,200192,0
+GLDG.US,D,20210819,000000,1.16,1.16,1.08,1.1,372040,0
+GLDG.US,D,20210820,000000,1.08,1.145,1.08,1.13,130586,0
+GLDG.US,D,20210823,000000,1.13,1.2103,1.13,1.21,370430,0
+GLDG.US,D,20210824,000000,1.22,1.22,1.18,1.22,150443,0
+GLDG.US,D,20210825,000000,1.2,1.2,1.15,1.18,406756,0
+GLDG.US,D,20210826,000000,1.18,1.2,1.16,1.16,174523,0
+GLDG.US,D,20210827,000000,1.16,1.26,1.16,1.26,232826,0
+GLDG.US,D,20210830,000000,1.28,1.29,1.23,1.24,214966,0
+GLDG.US,D,20210831,000000,1.25,1.35,1.23,1.31,362748,0
+GLDG.US,D,20210901,000000,1.31,1.35,1.27,1.27,294883,0
+GLDG.US,D,20210902,000000,1.26,1.3,1.26,1.29,180239,0
+GLDG.US,D,20210903,000000,1.3,1.39,1.3,1.35,417705,0
+GLDG.US,D,20210907,000000,1.35,1.37,1.3,1.31,381930,0
+GLDG.US,D,20210908,000000,1.38,1.38,1.29,1.33,246412,0
+GLDG.US,D,20210909,000000,1.38,1.38,1.26,1.28,362376,0
+GLDG.US,D,20210910,000000,1.26,1.335,1.26,1.29,263346,0
+GLDG.US,D,20210913,000000,1.28,1.38,1.27,1.33,435681,0
+GLDG.US,D,20210914,000000,1.3,1.37,1.28,1.35,304912,0
+GLDG.US,D,20210915,000000,1.35,1.3659,1.3084,1.36,260178,0
+GLDG.US,D,20210916,000000,1.36,1.36,1.2901,1.35,284804,0
+GLDG.US,D,20210917,000000,1.32,1.35,1.26,1.26,683766,0
+GLDG.US,D,20210920,000000,1.26,1.27,1.21,1.24,393836,0
+GLDG.US,D,20210921,000000,1.28,1.32,1.25,1.26,277930,0
+GLDG.US,D,20210922,000000,1.26,1.2999,1.23,1.24,172765,0
+GLDG.US,D,20210923,000000,1.23,1.24,1.18,1.23,552990,0
+GLDG.US,D,20210924,000000,1.21,1.2599,1.19,1.21,181603,0
+GLDG.US,D,20210927,000000,1.21,1.26,1.2,1.24,285896,0
+GLDG.US,D,20210928,000000,1.21,1.26,1.185,1.21,440345,0
+GLDG.US,D,20210929,000000,1.21,1.21,1.15,1.16,385316,0
+GLDG.US,D,20210930,000000,1.16,1.21,1.16,1.17,195965,0
+GLDG.US,D,20211001,000000,1.17,1.195,1.15,1.16,160054,0
+GLDG.US,D,20211004,000000,1.15,1.22,1.15,1.19,227664,0
+GLDG.US,D,20211005,000000,1.19,1.2,1.15,1.173,93699,0
+GLDG.US,D,20211006,000000,1.18,1.23,1.16,1.22,321341,0
+GLDG.US,D,20211007,000000,1.23,1.24,1.2,1.2,258119,0
+GLDG.US,D,20211008,000000,1.23,1.245,1.2,1.21,190383,0
+GLDG.US,D,20211011,000000,1.21,1.27,1.2,1.21,310159,0
+GLDG.US,D,20211012,000000,1.25,1.26,1.19,1.245,260897,0
+GLDG.US,D,20211013,000000,1.28,1.35,1.26,1.28,852556,0
+GLDG.US,D,20211014,000000,1.32,1.33,1.29,1.32,453679,0
+GLDG.US,D,20211015,000000,1.31,1.34,1.2965,1.32,150620,0
+GLDG.US,D,20211018,000000,1.31,1.31,1.25,1.25,521071,0
+GLDG.US,D,20211019,000000,1.28,1.29,1.24,1.29,236129,0
+GLDG.US,D,20211020,000000,1.29,1.36,1.29,1.33,353824,0
+GLDG.US,D,20211021,000000,1.32,1.36,1.32,1.36,387990,0
+GLDG.US,D,20211022,000000,1.36,1.43,1.36,1.38,858510,0
+GLDG.US,D,20211025,000000,1.42,1.48,1.41,1.48,625274,0
+GLDG.US,D,20211026,000000,1.46,1.4717,1.36,1.44,676149,0
+GLDG.US,D,20211027,000000,1.44,1.47,1.4,1.42,267352,0
+GLDG.US,D,20211028,000000,1.41,1.44,1.36,1.39,404694,0
+GLDG.US,D,20211029,000000,1.35,1.37,1.3,1.35,302145,0
+GLDG.US,D,20211101,000000,1.32,1.39,1.2963,1.37,298410,0
+GLDG.US,D,20211102,000000,1.34,1.35,1.2901,1.31,393680,0
+GLDG.US,D,20211103,000000,1.3,1.36,1.27,1.36,362260,0
+GLDG.US,D,20211104,000000,1.35,1.41,1.325,1.33,376743,0
+GLDG.US,D,20211105,000000,1.34,1.4,1.33,1.39,278576,0
+GLDG.US,D,20211108,000000,1.4,1.42,1.37,1.41,321437,0
+GLDG.US,D,20211109,000000,1.43,1.46,1.385,1.41,312005,0
+GLDG.US,D,20211110,000000,1.46,1.49,1.435,1.4598,462922,0
+GLDG.US,D,20211111,000000,1.49,1.56,1.4842,1.56,705727,0
+GLDG.US,D,20211112,000000,1.56,1.62,1.53,1.61,490964,0
+GLDG.US,D,20211115,000000,1.6,1.63,1.55,1.57,368832,0
+GLDG.US,D,20211116,000000,1.6,1.615,1.57,1.6,194962,0
+GLDG.US,D,20211117,000000,1.62,1.65,1.6,1.6,228197,0
+GLDG.US,D,20211118,000000,1.61,1.62,1.56,1.59,170055,0
+GLDG.US,D,20211119,000000,1.56,1.58,1.5086,1.54,338144,0
+GLDG.US,D,20211122,000000,1.52,1.54,1.45,1.48,355574,0
+GLDG.US,D,20211123,000000,1.45,1.48,1.42,1.46,264641,0
+GLDG.US,D,20211124,000000,1.43,1.49,1.41,1.42,202306,0
+GLDG.US,D,20211126,000000,1.43,1.43,1.33,1.36,243345,0
+GLDG.US,D,20211129,000000,1.36,1.36,1.3,1.31,318899,0
+GLDG.US,D,20211130,000000,1.3,1.386,1.27,1.29,629234,0
+GLDG.US,D,20211201,000000,1.28,1.35,1.23,1.26,410864,0
+GLDG.US,D,20211202,000000,1.27,1.27,1.2,1.23,259435,0
+GLDG.US,D,20211203,000000,1.23,1.25,1.18,1.23,369554,0
+GLDG.US,D,20211206,000000,1.22,1.25,1.19,1.24,189044,0
+GLDG.US,D,20211207,000000,1.21,1.27,1.21,1.26,302728,0
+GLDG.US,D,20211208,000000,1.27,1.27,1.2001,1.25,253305,0
+GLDG.US,D,20211209,000000,1.22,1.24,1.17,1.17,370981,0
+GLDG.US,D,20211210,000000,1.18,1.2,1.14,1.14,322558,0
+GLDG.US,D,20211213,000000,1.12,1.16,1.0889,1.11,387215,0
+GLDG.US,D,20211214,000000,1.07,1.1,1.04,1.06,394980,0
+GLDG.US,D,20211215,000000,1.07,1.0745,0.9875,1.04,596548,0
+GLDG.US,D,20211216,000000,1.09,1.16,1.07,1.1,282740,0
+GLDG.US,D,20211217,000000,1.1,1.12,1.05,1.05,826033,0
+GLDG.US,D,20211220,000000,1.05,1.11,1.0401,1.1,164364,0
+GLDG.US,D,20211221,000000,1.11,1.17,1.11,1.12,389111,0
+GLDG.US,D,20211222,000000,1.11,1.17,1.1,1.13,192038,0
+GLDG.US,D,20211223,000000,1.15,1.22,1.13,1.22,245629,0
+GLDG.US,D,20211227,000000,1.23,1.23,1.14,1.14,226947,0
+GLDG.US,D,20211228,000000,1.14,1.1699,1.085,1.1,324000,0
+GLDG.US,D,20211229,000000,1.07,1.18,1.07,1.14,403493,0
+GLDG.US,D,20211230,000000,1.15,1.19,1.1411,1.18,334720,0
+GLDG.US,D,20211231,000000,1.21,1.22,1.175,1.2,288354,0
+GLDG.US,D,20220103,000000,1.29,1.43,1.23,1.37,2055643,0
+GLDG.US,D,20220104,000000,1.43,1.43,1.3215,1.33,1380705,0
+GLDG.US,D,20220105,000000,1.41,1.56,1.39,1.47,3774844,0
+GLDG.US,D,20220106,000000,1.5,1.5,1.4,1.46,1556159,0
+GLDG.US,D,20220107,000000,1.48,1.51,1.46,1.47,981676,0
+GLDG.US,D,20220110,000000,1.52,1.56,1.4207,1.55,1607160,0
+GLDG.US,D,20220111,000000,1.59,1.75,1.55,1.75,2336566,0
+GLDG.US,D,20220112,000000,1.68,1.77,1.6709,1.71,1790015,0
+GLDG.US,D,20220113,000000,1.75,1.75,1.52,1.57,1582770,0
+GLDG.US,D,20220114,000000,1.62,1.63,1.5301,1.57,479075,0
+GLDG.US,D,20220118,000000,1.58,1.68,1.55,1.57,861886,0
+GLDG.US,D,20220119,000000,1.6,1.81,1.6,1.8,2053811,0
+GLDG.US,D,20220120,000000,1.79,1.8899,1.71,1.72,2066332,0
+GLDG.US,D,20220121,000000,1.75,1.8,1.62,1.62,1712763,0
+GLDG.US,D,20220124,000000,1.6,1.62,1.43,1.5,2139612,0
+GLDG.US,D,20220125,000000,1.51,1.7399,1.5043,1.69,1726322,0
+GLDG.US,D,20220126,000000,1.52,1.651,1.5108,1.53,1778695,0
+GLDG.US,D,20220127,000000,1.57,1.58,1.45,1.46,928834,0
+GLDG.US,D,20220128,000000,1.45,1.47,1.39,1.47,1113206,0
+GLDG.US,D,20220131,000000,1.45,1.55,1.45,1.55,559220,0
+GLDG.US,D,20220201,000000,1.57,1.588,1.5027,1.53,429977,0
+GLDG.US,D,20220202,000000,1.55,1.555,1.46,1.46,511552,0
+GLDG.US,D,20220203,000000,1.42,1.485,1.41,1.42,522189,0
+GLDG.US,D,20220204,000000,1.44,1.48,1.43,1.45,393254,0
+GLDG.US,D,20220207,000000,1.47,1.5777,1.45,1.56,1260923,0
+GLDG.US,D,20220208,000000,1.6,1.62,1.5335,1.56,747262,0
+GLDG.US,D,20220209,000000,1.6,1.65,1.565,1.62,877600,0
+GLDG.US,D,20220210,000000,1.61,1.66,1.5,1.52,843093,0
+GLDG.US,D,20220211,000000,1.59,1.68,1.54,1.66,1026703,0
+GLDG.US,D,20220214,000000,1.7,1.7,1.61,1.65,933748,0
+GLDG.US,D,20220215,000000,1.57,1.62,1.53,1.57,1412144,0
+GLDG.US,D,20220216,000000,1.61,1.665,1.58,1.64,702834,0
+GLDG.US,D,20220217,000000,1.69,1.75,1.625,1.72,1237374,0
+GLDG.US,D,20220218,000000,1.74,1.75,1.62,1.67,937550,0
+GLDG.US,D,20220222,000000,1.7,1.72,1.61,1.66,783755,0
+GLDG.US,D,20220223,000000,1.68,1.77,1.655,1.75,1336815,0
+GLDG.US,D,20220224,000000,1.87,1.87,1.61,1.67,1910168,0
+GLDG.US,D,20220225,000000,1.64,1.74,1.62,1.7,725187,0
+GLDG.US,D,20220228,000000,1.73,1.81,1.68,1.79,1480230,0
+GLDG.US,D,20220301,000000,1.8,1.93,1.7735,1.93,2128798,0
+GLDG.US,D,20220302,000000,1.95,1.95,1.82,1.9,1048426,0
+GLDG.US,D,20220303,000000,1.9,1.9,1.735,1.88,1959821,0
+GLDG.US,D,20220304,000000,1.85,1.95,1.84,1.86,1388127,0
+GLDG.US,D,20220307,000000,1.95,1.95,1.83,1.92,1872081,0
+GLDG.US,D,20220308,000000,1.96,2.02,1.84,1.94,3833398,0
+GLDG.US,D,20220309,000000,1.85,1.9,1.79,1.87,1112062,0
+GLDG.US,D,20220310,000000,1.84,1.93,1.81,1.9,1432114,0
+GLDG.US,D,20220311,000000,1.86,1.9,1.8218,1.88,978905,0
+GLDG.US,D,20220314,000000,1.81,1.84,1.65,1.67,1391477,0
+GLDG.US,D,20220315,000000,1.61,1.75,1.6,1.69,971755,0
+GLDG.US,D,20220316,000000,1.66,1.72,1.65,1.69,738154,0
+GLDG.US,D,20220317,000000,1.75,1.87,1.74,1.82,1049667,0
+GLDG.US,D,20220318,000000,1.83,1.84,1.75,1.76,1155365,0
+GLDG.US,D,20220321,000000,1.72,1.855,1.72,1.82,904282,0
+GLDG.US,D,20220322,000000,1.86,1.86,1.75,1.8,592115,0
+GLDG.US,D,20220323,000000,1.84,1.88,1.78,1.86,561835,0
+GLDG.US,D,20220324,000000,1.88,1.93,1.82,1.84,867360,0
+GLDG.US,D,20220325,000000,1.84,1.84,1.77,1.79,634030,0
+GLDG.US,D,20220328,000000,1.74,1.76,1.68,1.7,885198,0
+GLDG.US,D,20220329,000000,1.67,1.7053,1.65,1.69,1013500,0
+GLDG.US,D,20220330,000000,1.7,1.77,1.68,1.69,723077,0
+GLDG.US,D,20220331,000000,1.68,1.74,1.6701,1.7,711171,0
+GLDG.US,D,20220401,000000,1.67,1.74,1.67,1.73,609283,0
+GLDG.US,D,20220404,000000,1.75,1.77,1.665,1.7,653204,0
+GLDG.US,D,20220405,000000,1.7,1.77,1.65,1.66,798882,0
+GLDG.US,D,20220406,000000,1.71,1.71,1.61,1.65,681726,0
+GLDG.US,D,20220407,000000,1.65,1.68,1.62,1.65,429572,0
+GLDG.US,D,20220408,000000,1.65,1.7,1.64,1.67,392959,0
+GLDG.US,D,20220411,000000,1.7,1.7,1.61,1.64,460971,0
+GLDG.US,D,20220412,000000,1.64,1.7,1.61,1.67,734135,0
+GLDG.US,D,20220413,000000,1.65,1.75,1.65,1.7,726602,0
+GLDG.US,D,20220414,000000,1.73,1.73,1.6418,1.71,692240,0
+GLDG.US,D,20220418,000000,1.74,1.8,1.65,1.68,866976,0
+GLDG.US,D,20220419,000000,1.68,1.69,1.6,1.63,569816,0
+GLDG.US,D,20220420,000000,1.65,1.65,1.5666,1.62,598663,0
+GLDG.US,D,20220421,000000,1.6,1.6,1.47,1.545,925631,0
+GLDG.US,D,20220422,000000,1.46,1.54,1.43,1.45,977175,0
+GLDG.US,D,20220425,000000,1.4,1.42,1.315,1.39,1118753,0
+GLDG.US,D,20220426,000000,1.41,1.41,1.29,1.29,591382,0
+GLDG.US,D,20220427,000000,1.31,1.35,1.24,1.25,522860,0
+GLDG.US,D,20220428,000000,1.27,1.34,1.23,1.32,500411,0
+GLDG.US,D,20220429,000000,1.36,1.3676,1.3,1.31,502418,0
+GLDG.US,D,20220502,000000,1.3,1.31,1.2501,1.295,580488,0
+GLDG.US,D,20220503,000000,1.28,1.35,1.28,1.3,353659,0
+GLDG.US,D,20220504,000000,1.3,1.36,1.24,1.34,721215,0
+GLDG.US,D,20220505,000000,1.33,1.35,1.21,1.23,661109,0
+GLDG.US,D,20220506,000000,1.25,1.25,1.17,1.19,638851,0
+GLDG.US,D,20220509,000000,1.16,1.1701,1.06,1.07,780542,0
+GLDG.US,D,20220510,000000,1.06,1.1,1,1.065,697588,0
+GLDG.US,D,20220511,000000,1.11,1.14,1.02,1.03,561678,0
+GLDG.US,D,20220512,000000,1,1.0299,0.95,0.9739,841234,0
+GLDG.US,D,20220513,000000,1,1.08,0.98,1.04,685858,0
+GLDG.US,D,20220516,000000,1.05,1.06,1.01,1.02,6085,0
+GLDG.US,D,20220517,000000,1.1,1.1,1.02,1.07,445882,0
+GLDG.US,D,20220518,000000,1.07,1.07,1,1,359617,0
+GLDG.US,D,20220519,000000,1.02,1.11,1.02,1.07,722599,0
+GLDG.US,D,20220520,000000,1.07,1.1004,1.045,1.08,833692,0
+GLDG.US,D,20220523,000000,1.29,1.4372,1.225,1.35,6561112,0
+GLDG.US,D,20220524,000000,1.37,1.39,1.23,1.25,3223635,0
+GLDG.US,D,20220525,000000,1.32,1.32,1.15,1.21,2153445,0
+GLDG.US,D,20220526,000000,1.24,1.24,1.2,1.23,907832,0
+GLDG.US,D,20220527,000000,1.25,1.25,1.16,1.2,1123731,0
+GLDG.US,D,20220531,000000,1.2,1.24,1.15,1.2,889672,0
+GLDG.US,D,20220601,000000,1.2,1.21,1.15,1.17,608543,0
+GLDG.US,D,20220602,000000,1.2,1.28,1.18,1.25,1306529,0
+GLDG.US,D,20220603,000000,1.24,1.245,1.18,1.2,300375,0
+GLDG.US,D,20220606,000000,1.24,1.24,1.15,1.19,618385,0
+GLDG.US,D,20220607,000000,1.2,1.2,1.15,1.2,435980,0
+GLDG.US,D,20220608,000000,1.22,1.22,1.16,1.2,374318,0
+GLDG.US,D,20220609,000000,1.21,1.21,1.12,1.13,581985,0
+GLDG.US,D,20220610,000000,1.12,1.21,1.102,1.21,1111803,0
+GLDG.US,D,20220613,000000,1.22,1.22,1.12,1.16,1042528,0
+GLDG.US,D,20220614,000000,1.16,1.19,1.11,1.14,701119,0
+GLDG.US,D,20220615,000000,1.19,1.19,1.09,1.17,1107072,0
+GLDG.US,D,20220616,000000,1.15,1.18,1.09,1.17,615748,0
+GLDG.US,D,20220617,000000,1.13,1.1602,1.08,1.08,1433468,0
+GLDG.US,D,20220621,000000,1.09,1.15,1.085,1.12,742879,0
+GLDG.US,D,20220622,000000,1.1,1.11,1.02,1.02,745314,0
+GLDG.US,D,20220623,000000,1.1,1.1,1,1.04,744379,0
+GLDG.US,D,20220624,000000,1.04,1.07,1.01,1.04,513708,0
+GLDG.US,D,20220627,000000,1.07,1.07,1.04,1.05,285814,0
+GLDG.US,D,20220628,000000,1.01,1.05,1.01,1.01,414935,0
+GLDG.US,D,20220629,000000,1.05,1.05,1,1.01,551018,0
+GLDG.US,D,20220630,000000,1.01,1.0154,0.9274,0.9562,1474441,0
+GLDG.US,D,20220701,000000,0.9461,1.01,0.91,1.01,579383,0
+GLDG.US,D,20220705,000000,1.01,1.03,0.9201,0.935,737763,0
+GLDG.US,D,20220706,000000,0.9375,0.95,0.865,0.91,776553,0
+GLDG.US,D,20220707,000000,0.91,0.9489,0.901,0.9175,454777,0
+GLDG.US,D,20220708,000000,0.92,0.9349,0.895,0.9165,324006,0
+GLDG.US,D,20220711,000000,0.9,0.9,0.885,0.8981,308143,0
+GLDG.US,D,20220712,000000,0.895,0.92,0.8671,0.8781,1554764,0
+GLDG.US,D,20220713,000000,0.88,0.945,0.875,0.92,502495,0
+GLDG.US,D,20220714,000000,0.92,0.92,0.8607,0.895,413924,0
+GLDG.US,D,20220715,000000,0.91,0.9165,0.8659,0.8802,331220,0
+GLDG.US,D,20220718,000000,0.88,0.9275,0.88,0.8939,622756,0
+GLDG.US,D,20220719,000000,0.9275,0.9275,0.89,0.9122,428510,0
+GLDG.US,D,20220720,000000,0.93,0.93,0.89,0.9063,364156,0
+GLDG.US,D,20220721,000000,0.8943,0.9249,0.885101,0.91,425030,0
+GLDG.US,D,20220722,000000,0.9225,0.9624,0.895,0.9,345861,0
+GLDG.US,D,20220725,000000,0.9,0.91,0.87,0.885,462716,0
+GLDG.US,D,20220726,000000,0.89,0.9049,0.8733,0.8894,298878,0
+GLDG.US,D,20220727,000000,0.9022,0.9419,0.873501,0.9389,454534,0
+GLDG.US,D,20220728,000000,0.95,1.02,0.9418,0.988,591180,0
+GLDG.US,D,20220729,000000,1,1.01,0.9621,1.01,354578,0
+GLDG.US,D,20220801,000000,1.02,1.04,0.99,1.01,250848,0
+GLDG.US,D,20220802,000000,1,1.04,0.99,0.99,467358,0
+GLDG.US,D,20220803,000000,1.01,1.02,0.96,0.9741,400271,0
+GLDG.US,D,20220804,000000,0.9778,1.01,0.97,0.9857,419556,0
+GLDG.US,D,20220805,000000,0.97,1,0.940501,1,290468,0
+GLDG.US,D,20220808,000000,1.03,1.05,1.01,1.03,527177,0
+GLDG.US,D,20220809,000000,1.02,1.03,1,1,187037,0
+GLDG.US,D,20220810,000000,1.03,1.04,0.9801,1.01,331698,0
+GLDG.US,D,20220811,000000,0.98,1.02,0.95,0.95,509241,0
+GLDG.US,D,20220812,000000,0.98,0.9913,0.9501,0.9745,395200,0
+GLDG.US,D,20220815,000000,0.9998,0.9998,0.95,0.96,741458,0
+GLDG.US,D,20220816,000000,0.995,1.0081,0.97,0.99,452845,0
+GLDG.US,D,20220817,000000,0.999,1,0.9455,0.96,344710,0
+GLDG.US,D,20220818,000000,0.96,0.97,0.94,0.9451,395491,0
+GLDG.US,D,20220819,000000,0.9418,0.95,0.905,0.92,373210,0
+GLDG.US,D,20220822,000000,0.939,0.9407,0.9,0.94,492699,0
+GLDG.US,D,20220823,000000,0.971,0.99,0.9402,0.96,473785,0
+GLDG.US,D,20220824,000000,0.978,0.98,0.9457,0.9688,324970,0
+GLDG.US,D,20220825,000000,0.99,0.99,0.9548,0.9724,258485,0
+GLDG.US,D,20220826,000000,0.97,0.97,0.9075,0.9323,436990,0
+GLDG.US,D,20220829,000000,0.929,0.9319,0.9,0.9156,510994,0
+GLDG.US,D,20220830,000000,0.92,0.92,0.8822,0.8897,522117,0
+GLDG.US,D,20220831,000000,0.882,0.8997,0.869,0.893,328890,0
+GLDG.US,D,20220901,000000,0.88,0.8886,0.8601,0.8834,496981,0
+GLDG.US,D,20220902,000000,0.8824,0.9076,0.860601,0.865,427771,0
+GLDG.US,D,20220906,000000,0.87,0.9,0.85,0.86,313679,0
+GLDG.US,D,20220907,000000,0.86,0.91,0.85,0.8891,402881,0
+GLDG.US,D,20220908,000000,0.865,0.8998,0.864,0.8904,298055,0
+GLDG.US,D,20220909,000000,0.902,0.9144,0.88,0.9,327027,0
+GLDG.US,D,20220912,000000,0.92,0.92,0.8909,0.91,516677,0
+GLDG.US,D,20220913,000000,0.9063,0.9063,0.862101,0.87,563027,0
+GLDG.US,D,20220914,000000,0.89,0.9095,0.87,0.8854,445957,0
+GLDG.US,D,20220915,000000,0.88,0.8999,0.8523,0.87,451489,0
+GLDG.US,D,20220916,000000,0.855,0.97,0.8175,0.9324,1924693,0
+GLDG.US,D,20220919,000000,0.9022,0.93,0.886,0.8881,404668,0
+GLDG.US,D,20220920,000000,0.88,0.89,0.85,0.89,274746,0
+GLDG.US,D,20220921,000000,0.88,0.9139,0.8401,0.9099,542607,0
+GLDG.US,D,20220922,000000,0.9,0.9,0.854,0.865,435944,0
+GLDG.US,D,20220923,000000,0.8773,0.8773,0.8001,0.8199,850312,0
+GLDG.US,D,20220926,000000,0.815,0.8324,0.761,0.77,567235,0
+GLDG.US,D,20220927,000000,0.7785,0.795,0.75605,0.7612,383691,0
+GLDG.US,D,20220928,000000,0.7801,0.82,0.7758,0.82,409083,0
+GLDG.US,D,20220929,000000,0.8,0.8218,0.785,0.8199,330146,0
+GLDG.US,D,20220930,000000,0.827,0.8698,0.7955,0.83,410417,0
+GLDG.US,D,20221003,000000,0.85,0.8899,0.85,0.8764,293358,0
+GLDG.US,D,20221004,000000,0.9,0.9196,0.885,0.8907,818368,0
+GLDG.US,D,20221005,000000,0.92,0.92,0.861,0.92,417323,0
+GLDG.US,D,20221006,000000,0.92,0.93,0.8976,0.91,274909,0
+GLDG.US,D,20221007,000000,0.905,0.91,0.8418,0.85,334739,0
+GLDG.US,D,20221010,000000,0.8701,0.91,0.8626,0.89,465648,0
+GLDG.US,D,20221011,000000,0.91,0.91,0.82,0.8289,459289,0
+GLDG.US,D,20221012,000000,0.91,0.91,0.85,0.8878,1289395,0
+GLDG.US,D,20221013,000000,0.881,0.89,0.8301,0.89,662032,0
+GLDG.US,D,20221014,000000,0.91,0.91,0.835,0.837,642361,0
+GLDG.US,D,20221017,000000,0.8727,0.882,0.8484,0.8552,446778,0
+GLDG.US,D,20221018,000000,0.9,0.9,0.8561,0.8692,497904,0
+GLDG.US,D,20221019,000000,0.8772,0.8772,0.8365,0.851,453356,0
+GLDG.US,D,20221020,000000,0.851,0.8698,0.832,0.8408,257872,0
+GLDG.US,D,20221021,000000,0.8408,0.8746,0.84,0.8732,339433,0
+GLDG.US,D,20221024,000000,0.88,0.88,0.84,0.87,347712,0
+GLDG.US,D,20221025,000000,0.88,0.88,0.8621,0.87,178097,0
+GLDG.US,D,20221026,000000,0.88,0.8888,0.8724,0.8863,381754,0
+GLDG.US,D,20221027,000000,0.899,0.9047,0.85,0.86,486082,0
+GLDG.US,D,20221028,000000,0.85,0.8624,0.835,0.8573,235500,0
+GLDG.US,D,20221031,000000,0.867,0.8708,0.85,0.865,184447,0
+GLDG.US,D,20221101,000000,0.875,0.88,0.86,0.8701,161874,0
+GLDG.US,D,20221102,000000,0.87,0.8702,0.81,0.82,610531,0
+GLDG.US,D,20221103,000000,0.81,0.8452,0.8005,0.82,285450,0
+GLDG.US,D,20221104,000000,0.8505,0.8752,0.83,0.8715,371912,0
+GLDG.US,D,20221107,000000,0.88,0.89,0.86,0.89,331037,0
+GLDG.US,D,20221108,000000,0.9,0.93,0.8845,0.91,998384,0
+GLDG.US,D,20221109,000000,0.8985,0.9099,0.85,0.8652,279725,0
+GLDG.US,D,20221110,000000,0.9135,0.9388,0.8905,0.9275,1268454,0
+GLDG.US,D,20221111,000000,0.935,0.94,0.8909,0.895,395937,0
+GLDG.US,D,20221114,000000,0.9214,0.923,0.9,0.914,329492,0
+GLDG.US,D,20221115,000000,0.92,0.92,0.872201,0.91,687080,0
+GLDG.US,D,20221116,000000,0.97,0.9721,0.9163,0.9721,1585793,0
+GLDG.US,D,20221117,000000,0.9501,0.9569,0.9288,0.9325,608204,0
+GLDG.US,D,20221118,000000,0.96,0.96,0.9325,0.9549,384145,0
+GLDG.US,D,20221121,000000,1.01,1.09,1,1.06,4685393,0
+GLDG.US,D,20221122,000000,1.15,1.25,1.12,1.2,4730881,0
+GLDG.US,D,20221123,000000,1.25,1.25,1.14,1.21,2472923,0
+GLDG.US,D,20221125,000000,1.25,1.26,1.17,1.23,1020772,0
+GLDG.US,D,20221128,000000,1.28,1.28,1.235,1.25,2484651,0
+GLDG.US,D,20221129,000000,1.35,1.39,1.26,1.37,2993271,0
+GLDG.US,D,20221130,000000,1.38,1.45,1.3,1.37,2897975,0
+GLDG.US,D,20221201,000000,1.4,1.44,1.3499,1.41,1578532,0
+GLDG.US,D,20221202,000000,1.49,1.64,1.43,1.55,8321849,0
+GLDG.US,D,20221205,000000,1.6,1.601,1.3501,1.41,3719765,0
+GLDG.US,D,20221206,000000,1.43,1.43,1.22,1.24,3641596,0
+GLDG.US,D,20221207,000000,1.28,1.35,1.2597,1.29,1658246,0
+GLDG.US,D,20221208,000000,1.3,1.36,1.24,1.35,1788675,0
+GLDG.US,D,20221209,000000,1.36,1.37,1.28,1.3,1375838,0
+GLDG.US,D,20221212,000000,1.28,1.32,1.26,1.32,1258891,0
+GLDG.US,D,20221213,000000,1.37,1.42,1.29,1.33,1472097,0
+GLDG.US,D,20221214,000000,1.33,1.35,1.25,1.28,1243582,0
+GLDG.US,D,20221215,000000,1.25,1.26,1.17,1.18,2042959,0
+GLDG.US,D,20221216,000000,1.16,1.29,1.16,1.26,2088543,0
+GLDG.US,D,20221219,000000,1.3,1.3,1.19,1.21,1507991,0
+GLDG.US,D,20221220,000000,1.23,1.27,1.22,1.26,1013451,0
+GLDG.US,D,20221221,000000,1.26,1.26,1.18,1.21,978455,0
+GLDG.US,D,20221222,000000,1.19,1.2,1.1324,1.19,923949,0
+GLDG.US,D,20221223,000000,1.16,1.19,1.09,1.14,994329,0
+GLDG.US,D,20221227,000000,1.13,1.2097,1.1,1.18,1147759,0
+GLDG.US,D,20221228,000000,1.16,1.16,1.11,1.16,496515,0
+GLDG.US,D,20221229,000000,1.15,1.16,1.09,1.09,1171684,0
+GLDG.US,D,20221230,000000,1.08,1.1456,1.08,1.13,948989,0
+GLDG.US,D,20230103,000000,1.12,1.16,1.08,1.08,998711,0
+GLDG.US,D,20230104,000000,1.1,1.16,1.1,1.16,1180245,0
+GLDG.US,D,20230105,000000,1.13,1.15,1.11,1.14,423579,0
+GLDG.US,D,20230106,000000,1.14,1.2,1.14,1.17,984930,0
+GLDG.US,D,20230109,000000,1.2,1.26,1.19,1.2,1602524,0
+GLDG.US,D,20230110,000000,1.23,1.25,1.18,1.21,857872,0
+GLDG.US,D,20230111,000000,1.23,1.25,1.19,1.25,509124,0
+GLDG.US,D,20230112,000000,1.26,1.29,1.22,1.24,702003,0
+GLDG.US,D,20230113,000000,1.22,1.3,1.22,1.25,867736,0
+GLDG.US,D,20230117,000000,1.31,1.415,1.3,1.32,3449652,0
+GLDG.US,D,20230118,000000,1.37,1.38,1.3,1.32,1311377,0
+GLDG.US,D,20230119,000000,1.3,1.34,1.27,1.33,1015750,0
+GLDG.US,D,20230120,000000,1.33,1.35,1.29,1.34,725571,0
+GLDG.US,D,20230123,000000,1.33,1.355,1.28,1.29,856113,0
+GLDG.US,D,20230124,000000,1.27,1.31,1.25,1.28,1015191,0
+GLDG.US,D,20230125,000000,1.25,1.31,1.25,1.31,934558,0
+GLDG.US,D,20230126,000000,1.29,1.31,1.26,1.28,692963,0
+GLDG.US,D,20230127,000000,1.26,1.28,1.2,1.23,1321937,0
+GLDG.US,D,20230130,000000,1.25,1.2598,1.15,1.18,1836802,0
+GLDG.US,D,20230131,000000,1.15,1.2,1.15,1.18,1029808,0
+GLDG.US,D,20230201,000000,1.16,1.24,1.16,1.23,775429,0
+GLDG.US,D,20230202,000000,1.26,1.26,1.16,1.16,788020,0
+GLDG.US,D,20230203,000000,1.18,1.18,1.13,1.15,1091701,0
+GLDG.US,D,20230206,000000,1.17,1.17,1.12,1.15,525517,0
+GLDG.US,D,20230207,000000,1.13,1.1699,1.125,1.13,423025,0
+GLDG.US,D,20230208,000000,1.12,1.16,1.12,1.16,318867,0
+GLDG.US,D,20230209,000000,1.16,1.17,1.09,1.09,856522,0
+GLDG.US,D,20230210,000000,1.11,1.11,1.08,1.11,436091,0
+GLDG.US,D,20230213,000000,1.13,1.13,1.09,1.13,507596,0
+GLDG.US,D,20230214,000000,1.12,1.13,1.06,1.12,740971,0
+GLDG.US,D,20230215,000000,1.08,1.11,1.07,1.11,495499,0
+GLDG.US,D,20230216,000000,1.1,1.12,1.07,1.11,449773,0
+GLDG.US,D,20230217,000000,1.08,1.11,1.0701,1.09,376765,0
+GLDG.US,D,20230221,000000,1.07,1.1,1.03,1.03,601911,0
+GLDG.US,D,20230222,000000,1.03,1.04,1.01,1.01,868124,0
+GLDG.US,D,20230223,000000,1.02,1.04,1.01,1.02,319533,0
+GLDG.US,D,20230224,000000,1.02,1.02,0.97,0.97,856158,0
+GLDG.US,D,20230227,000000,1,1.05,0.99,1.03,466919,0
+GLDG.US,D,20230228,000000,1.11,1.11,1.03,1.07,800610,0
+GLDG.US,D,20230301,000000,1.1,1.1,1.02,1.06,623822,0
+GLDG.US,D,20230302,000000,1.09,1.09,1.03,1.06,315258,0
+GLDG.US,D,20230303,000000,1.05,1.07,1.04,1.05,361845,0
+GLDG.US,D,20230306,000000,1.07,1.07,1,1,453230,0
+GLDG.US,D,20230307,000000,1,1.0099,0.951,0.951,812103,0
+GLDG.US,D,20230308,000000,0.95,0.98,0.94,0.95,643616,0
+GLDG.US,D,20230309,000000,0.94,0.99,0.935,0.97,293702,0
+GLDG.US,D,20230310,000000,0.973,1.035,0.956487,0.972,1017440,0
+GLDG.US,D,20230313,000000,1.02,1.08,1,1.07,1301281,0
+GLDG.US,D,20230314,000000,1.09,1.1,1.03,1.08,552835,0
+GLDG.US,D,20230315,000000,1.08,1.09,1.03,1.07,416929,0
+GLDG.US,D,20230316,000000,1.04,1.06,1.01,1.03,569461,0
+GLDG.US,D,20230317,000000,1.07,1.15,1.04,1.13,2745082,0
+GLDG.US,D,20230320,000000,1.14,1.16,1.085,1.12,705352,0
+GLDG.US,D,20230321,000000,1.1,1.1082,1.05,1.06,548885,0
+GLDG.US,D,20230322,000000,1.06,1.15,1.0501,1.14,1075190,0
+GLDG.US,D,20230323,000000,1.15,1.18,1.11,1.17,785992,0
+GLDG.US,D,20230324,000000,1.16,1.18,1.12,1.15,835331,0
+GLDG.US,D,20230327,000000,1.1,1.2,1.1,1.18,623457,0
+GLDG.US,D,20230328,000000,1.18,1.21,1.11,1.2,1243749,0
+GLDG.US,D,20230329,000000,1.17,1.2,1.16,1.16,431064,0
+GLDG.US,D,20230330,000000,1.18,1.26,1.17,1.26,926368,0
+GLDG.US,D,20230331,000000,1.24,1.25,1.18,1.21,635135,0
+GLDG.US,D,20230403,000000,1.2,1.24,1.17,1.24,671714,0
+GLDG.US,D,20230404,000000,1.2,1.26,1.1901,1.24,815133,0
+GLDG.US,D,20230405,000000,1.23,1.25,1.17,1.18,668278,0
+GLDG.US,D,20230406,000000,1.18,1.21,1.16,1.17,431075,0
+GLDG.US,D,20230410,000000,1.13,1.14,1.08,1.12,947691,0
+GLDG.US,D,20230411,000000,1.14,1.185,1.13,1.16,485125,0
+GLDG.US,D,20230412,000000,1.12,1.16,1.12,1.12,616897,0
+GLDG.US,D,20230413,000000,1.13,1.2,1.13,1.14,1419981,0
+GLDG.US,D,20230414,000000,1.16,1.17,1.1,1.15,922203,0
+GLDG.US,D,20230417,000000,1.13,1.1393,1.1,1.11,519620,0
+GLDG.US,D,20230418,000000,1.11,1.14,1.105,1.13,469051,0
+GLDG.US,D,20230419,000000,1.1,1.1,1.06,1.08,761569,0
+GLDG.US,D,20230420,000000,1.08,1.12,1.07,1.09,413468,0
+GLDG.US,D,20230421,000000,1.06,1.08,1.05,1.06,360724,0
+GLDG.US,D,20230424,000000,1.05,1.1,1.04,1.08,311735,0
+GLDG.US,D,20230425,000000,1.1,1.1,1.04,1.07,321356,0
+GLDG.US,D,20230426,000000,1.06,1.07,1.04,1.04,415202,0
+GLDG.US,D,20230427,000000,1.04,1.06,1.02,1.05,421198,0
+GLDG.US,D,20230428,000000,1.04,1.06,1.03,1.04,293199,0
+GLDG.US,D,20230501,000000,1.04,1.0599,1,1,653172,0
+GLDG.US,D,20230502,000000,1,1.07,1,1.06,635027,0
+GLDG.US,D,20230503,000000,1.05,1.07,1.04,1.05,186595,0
+GLDG.US,D,20230504,000000,1.06,1.1,1.04,1.1,2054126,0
+GLDG.US,D,20230505,000000,1.07,1.07,1.04,1.06,382589,0
+GLDG.US,D,20230508,000000,1.05,1.07,1.04,1.07,357678,0
+GLDG.US,D,20230509,000000,1.06,1.08,1.05,1.08,318297,0
+GLDG.US,D,20230510,000000,1.06,1.1254,1.06,1.07,560072,0
+GLDG.US,D,20230511,000000,1.06,1.11,1.04,1.04,473158,0
+GLDG.US,D,20230512,000000,1.04,1.06,1.03,1.06,354254,0
+GLDG.US,D,20230515,000000,1.07,1.07,1.03,1.06,303354,0
+GLDG.US,D,20230516,000000,1.06,1.06,1.01,1.03,349700,0
+GLDG.US,D,20230517,000000,1.03,1.03,1.01,1.03,272090,0
+GLDG.US,D,20230518,000000,1.02,1.0213,1,1.02,328000,0
+GLDG.US,D,20230519,000000,1.02,1.04,1.01,1.01,251000,0
+GLDG.US,D,20230522,000000,1.01,1.04,1,1.01,311818,0
+GLDG.US,D,20230523,000000,1,1.02,0.987,0.987,398778,0
+GLDG.US,D,20230524,000000,0.99,1,0.9522,0.96,788458,0
+GLDG.US,D,20230525,000000,0.9504,0.97,0.94,0.9687,655762,0
+GLDG.US,D,20230526,000000,0.9631,0.97,0.94,0.9563,252624,0
+GLDG.US,D,20230530,000000,1.09,1.1,1.02,1.05,3051787,0
+GLDG.US,D,20230531,000000,1.08,1.09,1.02,1.04,853004,0
+GLDG.US,D,20230601,000000,1.05,1.06,1.03,1.06,786388,0
+GLDG.US,D,20230602,000000,1.07,1.07,0.996,1.03,671267,0
+GLDG.US,D,20230605,000000,1.04,1.04,1.025,1.03,257251,0
+GLDG.US,D,20230606,000000,1.03,1.03,1.01,1.03,356201,0
+GLDG.US,D,20230607,000000,1.01,1.045,0.995,1.01,550227,0
+GLDG.US,D,20230608,000000,1.02,1.03,1.01,1.01,126187,0
+GLDG.US,D,20230609,000000,1.01,1.02,0.97,0.9928,472527,0
+GLDG.US,D,20230612,000000,0.99,0.9982,0.9601,0.9751,725812,0
+GLDG.US,D,20230613,000000,0.9786,0.98425,0.9504,0.9688,381688,0
+GLDG.US,D,20230614,000000,0.96,0.9688,0.93,0.93,665453,0
+GLDG.US,D,20230615,000000,0.925,0.932596,0.9051,0.93,628020,0
+GLDG.US,D,20230616,000000,0.932,0.94,0.8934,0.9075,4893057,0
+GLDG.US,D,20230620,000000,0.9075,0.9144,0.8601,0.885,937136,0
+GLDG.US,D,20230621,000000,0.885,0.8913,0.8601,0.8865,395389,0
+GLDG.US,D,20230622,000000,0.9,0.9,0.87,0.88,219785,0
+GLDG.US,D,20230623,000000,0.88,0.9,0.87,0.8766,396969,0
+GLDG.US,D,20230626,000000,0.8919,0.895,0.862,0.8785,496326,0
+GLDG.US,D,20230627,000000,0.88,0.8819,0.86,0.88,441574,0
+GLDG.US,D,20230628,000000,0.86,0.8799,0.86,0.8688,444208,0
+GLDG.US,D,20230629,000000,0.865,0.8755,0.86,0.8755,222398,0
+GLDG.US,D,20230630,000000,0.8689,0.9199,0.8657,0.9011,475020,0
+GLDG.US,D,20230703,000000,0.9,0.9221,0.9,0.9191,199050,0
+GLDG.US,D,20230705,000000,0.93,0.945,0.9073,0.9256,391476,0
+GLDG.US,D,20230706,000000,0.92,0.925,0.8682,0.8821,500124,0
+GLDG.US,D,20230707,000000,0.88,0.9,0.8766,0.8824,411531,0
+GLDG.US,D,20230710,000000,0.93,0.957,0.9115,0.9373,1353948,0
+GLDG.US,D,20230711,000000,0.9537,0.965,0.916,0.92,618388,0
+GLDG.US,D,20230712,000000,0.93,0.9646,0.93,0.9357,506371,0
+GLDG.US,D,20230713,000000,0.945,0.9599,0.94,0.94,554277,0
+GLDG.US,D,20230714,000000,0.9444,0.9598,0.92,0.9288,413976,0
+GLDG.US,D,20230717,000000,0.9424,0.96,0.9201,0.96,483111,0
+GLDG.US,D,20230718,000000,0.96,1,0.94,0.983,742429,0
+GLDG.US,D,20230719,000000,0.99,0.9987,0.9801,0.9864,295576,0
+GLDG.US,D,20230720,000000,1,1,0.9438,0.95,357018,0
+GLDG.US,D,20230721,000000,0.9549,0.9553,0.927,0.935,248060,0
+GLDG.US,D,20230724,000000,0.9405,0.9474,0.912,0.9139,277005,0
+GLDG.US,D,20230725,000000,0.9226,0.931,0.9057,0.908,318037,0
+GLDG.US,D,20230726,000000,0.9173,0.925,0.912,0.92,182643,0
+GLDG.US,D,20230727,000000,0.923,0.923,0.8913,0.9039,586622,0
+GLDG.US,D,20230728,000000,0.915,0.915,0.8931,0.9007,364843,0
+GLDG.US,D,20230731,000000,0.9198,0.96,0.91,0.9531,617097,0
+GLDG.US,D,20230801,000000,0.9394,0.949,0.91,0.9289,392347,0
+GLDG.US,D,20230802,000000,0.92,0.9207,0.8981,0.9179,378071,0
+GLDG.US,D,20230803,000000,0.9075,0.9179,0.9,0.9005,217369,0
+GLDG.US,D,20230804,000000,0.9138,0.92,0.9025,0.9103,240139,0
+GLDG.US,D,20230807,000000,0.9449,0.9449,0.9001,0.903,216116,0
+GLDG.US,D,20230808,000000,0.91,0.91,0.8945,0.896,414962,0
+GLDG.US,D,20230809,000000,0.901,0.907,0.89,0.907,349340,0
+GLDG.US,D,20230810,000000,0.9061,0.9101,0.8875,0.89,223521,0
+GLDG.US,D,20230811,000000,0.89,0.8999,0.885,0.8976,133309,0
+GLDG.US,D,20230814,000000,0.9231,0.9231,0.88,0.89,252324,0
+GLDG.US,D,20230815,000000,0.884,0.888,0.871,0.8852,398564,0
+GLDG.US,D,20230816,000000,0.88,0.881,0.8618,0.8723,281952,0
+GLDG.US,D,20230817,000000,0.8718,0.8718,0.843,0.8519,509058,0
+GLDG.US,D,20230818,000000,0.845,0.8525,0.815,0.833,744614,0
+GLDG.US,D,20230821,000000,0.83,0.831499,0.8,0.81,894927,0
+GLDG.US,D,20230822,000000,0.8151,0.829,0.79,0.8035,701108,0
+GLDG.US,D,20230823,000000,0.8267,0.899,0.8213,0.8816,734755,0
+GLDG.US,D,20230824,000000,0.8773,0.8839,0.8726,0.88,282934,0
+GLDG.US,D,20230825,000000,0.8793,0.8899,0.8573,0.87,231483,0
+GLDG.US,D,20230828,000000,0.865,0.8761,0.8417,0.8528,319299,0
+GLDG.US,D,20230829,000000,0.846,0.88,0.846,0.8628,273693,0
+GLDG.US,D,20230830,000000,0.8593,0.87,0.8379,0.85,208711,0
+GLDG.US,D,20230831,000000,0.8402,0.859999,0.8346,0.8412,138668,0
+GLDG.US,D,20230901,000000,0.845,0.86,0.83,0.8452,140955,0
+GLDG.US,D,20230905,000000,0.8431,0.846,0.811205,0.827,236472,0
+GLDG.US,D,20230906,000000,0.827,0.83,0.8112,0.8189,201177,0
+GLDG.US,D,20230907,000000,0.82,0.8319,0.8051,0.818,290920,0
+GLDG.US,D,20230908,000000,0.81,0.8148,0.805,0.813,255654,0
+GLDG.US,D,20230911,000000,0.812,0.825,0.8106,0.8167,201189,0
+GLDG.US,D,20230912,000000,0.82,0.8268,0.8099,0.82,136989,0
+GLDG.US,D,20230913,000000,0.803,0.8205,0.801,0.8205,224955,0
+GLDG.US,D,20230914,000000,0.81,0.83,0.81,0.8248,224097,0
+GLDG.US,D,20230915,000000,0.84,0.845,0.814,0.8309,456313,0
+GLDG.US,D,20230918,000000,0.8177,0.82,0.8051,0.8191,231981,0
+GLDG.US,D,20230919,000000,0.818,0.8192,0.795,0.814,319656,0
+GLDG.US,D,20230920,000000,0.815,0.815,0.8,0.8146,399367,0
+GLDG.US,D,20230921,000000,0.8,0.81,0.795,0.8055,151622,0
+GLDG.US,D,20230922,000000,0.79,0.8251,0.789,0.8143,153634,0
+GLDG.US,D,20230925,000000,0.82,0.83,0.8,0.8051,268830,0
+GLDG.US,D,20230926,000000,0.8,0.81,0.788,0.7883,262820,0
+GLDG.US,D,20230927,000000,0.79,0.8076,0.79,0.799,280521,0
+GLDG.US,D,20230928,000000,0.801,0.81,0.7811,0.7974,252091,0
+GLDG.US,D,20230929,000000,0.7991,0.8099,0.7812,0.7855,289982,0
+GLDG.US,D,20231002,000000,0.7998,0.8079,0.775,0.7786,279849,0
+GLDG.US,D,20231003,000000,0.78,0.7928,0.7601,0.765,242948,0
+GLDG.US,D,20231004,000000,0.765,0.78,0.7618,0.7715,122613,0
+GLDG.US,D,20231005,000000,0.77,0.792999,0.77,0.78,203237,0
+GLDG.US,D,20231006,000000,0.785,0.798,0.7802,0.7858,186698,0
+GLDG.US,D,20231009,000000,0.8,0.8,0.782,0.784,67785,0
+GLDG.US,D,20231010,000000,0.7939,0.808,0.7873,0.79,229561,0
+GLDG.US,D,20231011,000000,0.8,0.804,0.7649,0.7826,390646,0
+GLDG.US,D,20231012,000000,0.77,0.78609,0.7666,0.7703,154435,0
+GLDG.US,D,20231013,000000,0.783,0.8106,0.78,0.8,461406,0
+GLDG.US,D,20231016,000000,0.782,0.805,0.77,0.7771,473331,0
+GLDG.US,D,20231017,000000,0.77,0.8,0.77,0.8,158996,0
+GLDG.US,D,20231018,000000,0.8106,0.8298,0.788,0.798,359841,0
+GLDG.US,D,20231019,000000,0.79,0.79,0.77,0.78,185551,0
+GLDG.US,D,20231020,000000,0.779,0.8,0.779,0.78,312747,0
+GLDG.US,D,20231023,000000,0.77,0.8,0.764,0.764,511367,0
+GLDG.US,D,20231024,000000,0.82,0.82,0.78,0.7988,1390490,0
+GLDG.US,D,20231025,000000,0.82,0.82,0.7846,0.7846,472481,0
+GLDG.US,D,20231026,000000,0.8023,0.81,0.7707,0.7752,464500,0
+GLDG.US,D,20231027,000000,0.785,0.8099,0.7769,0.786,418599,0
+GLDG.US,D,20231030,000000,0.8142,0.8155,0.7861,0.7916,404528,0
+GLDG.US,D,20231031,000000,0.8,0.8,0.773,0.782,275701,0
+GLDG.US,D,20231101,000000,0.795,0.7956,0.775,0.781,181087,0
+GLDG.US,D,20231102,000000,0.79,0.8048,0.77,0.8,559640,0
+GLDG.US,D,20231103,000000,0.79,0.8089,0.7849,0.79,581244,0
+GLDG.US,D,20231106,000000,0.8074,0.81,0.785,0.794,244306,0
+GLDG.US,D,20231107,000000,0.7807,0.795,0.779,0.78,207891,0
+GLDG.US,D,20231108,000000,0.781,0.781,0.767,0.78,380112,0
+GLDG.US,D,20231109,000000,0.78,0.7872,0.76725,0.7816,267618,0
+GLDG.US,D,20231110,000000,0.772,0.7884,0.7625,0.7884,395875,0
+GLDG.US,D,20231113,000000,0.77,0.794,0.77,0.78,275164,0
+GLDG.US,D,20231114,000000,0.795,0.81,0.781,0.809,338839,0
+GLDG.US,D,20231115,000000,0.8049,0.86,0.7901,0.805,2550240,0
+GLDG.US,D,20231116,000000,0.795,0.8795,0.787,0.85,2303942,0
+GLDG.US,D,20231117,000000,0.86,0.869,0.7888,0.7888,883554,0
+GLDG.US,D,20231120,000000,0.78,0.8301,0.775,0.802,700727,0
+GLDG.US,D,20231121,000000,0.802,0.8495,0.802,0.84,554856,0
+GLDG.US,D,20231122,000000,0.84,0.8499,0.8017,0.8017,312008,0
+GLDG.US,D,20231124,000000,0.8149,0.868,0.81,0.853,796206,0
+GLDG.US,D,20231127,000000,0.851,0.9,0.85,0.8971,777356,0
+GLDG.US,D,20231128,000000,0.896,0.928,0.89,0.919,756646,0
+GLDG.US,D,20231129,000000,0.935,0.939,0.8927,0.9054,585839,0
+GLDG.US,D,20231130,000000,0.915,0.92,0.88,0.916,497947,0
+GLDG.US,D,20231201,000000,0.909,0.93,0.8957,0.93,773488,0
+GLDG.US,D,20231204,000000,0.9743,1.03,0.942,1,2466602,0
+GLDG.US,D,20231205,000000,1.04,1.05,1,1,1006597,0
+GLDG.US,D,20231206,000000,1.04,1.05,1.02,1.02,752234,0
+GLDG.US,D,20231207,000000,1.05,1.05,1.01,1.02,623842,0
+GLDG.US,D,20231208,000000,1.01,1.03,1,1.01,509694,0
+GLDG.US,D,20231211,000000,1.01,1.02,0.97,1.02,697544,0
+GLDG.US,D,20231212,000000,1.03,1.04,1,1,500751,0
+GLDG.US,D,20231213,000000,1,1.04,0.9743,1.03,675020,0
+GLDG.US,D,20231214,000000,1.04,1.08,1.03,1.04,797588,0
+GLDG.US,D,20231215,000000,1.03,1.07,1.02,1.03,1861276,0
+GLDG.US,D,20231218,000000,1.04,1.05,1,1,308366,0
+GLDG.US,D,20231219,000000,1,1.03,1,1.02,373779,0
+GLDG.US,D,20231220,000000,1.01,1.02,0.956,0.9676,591269,0
+GLDG.US,D,20231221,000000,0.98,0.9941,0.96,0.9749,396448,0
+GLDG.US,D,20231222,000000,0.9744,1.01,0.971,0.9929,316927,0
+GLDG.US,D,20231226,000000,1.01,1.01,0.98,0.9938,161778,0
+GLDG.US,D,20231227,000000,0.99,1.01,0.98,1.01,407227,0
+GLDG.US,D,20231228,000000,0.9953,1,0.97,0.99,459491,0
+GLDG.US,D,20231229,000000,0.9872,0.9872,0.9503,0.9742,757307,0
+GLDG.US,D,20240102,000000,0.9742,0.99,0.94,0.9446,532963,0
+GLDG.US,D,20240103,000000,0.94,0.947,0.8606,0.87,991236,0
+GLDG.US,D,20240104,000000,0.9006,0.9399,0.88,0.9149,292677,0
+GLDG.US,D,20240105,000000,0.9346,0.9346,0.89,0.91,336131,0
+GLDG.US,D,20240108,000000,0.91,0.915,0.88,0.9065,257412,0
+GLDG.US,D,20240109,000000,0.882,0.8904,0.88,0.88,214894,0
+GLDG.US,D,20240110,000000,0.88,0.8887,0.8604,0.8604,248104,0
+GLDG.US,D,20240111,000000,0.87,0.8709,0.8283,0.8417,454564,0
+GLDG.US,D,20240112,000000,0.85,0.89,0.85,0.8735,253529,0
+GLDG.US,D,20240116,000000,0.8658,0.87,0.845,0.85,401433,0
+GLDG.US,D,20240117,000000,0.845,0.85,0.82,0.8276,344356,0
+GLDG.US,D,20240118,000000,0.829,0.829,0.8,0.801,399787,0
+GLDG.US,D,20240119,000000,0.81,0.83,0.80845,0.8222,332133,0
+GLDG.US,D,20240122,000000,0.81,0.84,0.804,0.82,384532,0
+GLDG.US,D,20240123,000000,0.838,0.8694,0.8215,0.859,251886,0
+GLDG.US,D,20240124,000000,0.89,0.894,0.84,0.8501,301356,0
+GLDG.US,D,20240125,000000,0.8514,0.9199,0.85,0.8551,1153201,0
+GLDG.US,D,20240126,000000,0.85,0.88,0.835,0.84,363666,0
+GLDG.US,D,20240129,000000,0.8477,0.85,0.8221,0.8399,375521,0
+GLDG.US,D,20240130,000000,0.836,0.87,0.836,0.841,147565,0
+GLDG.US,D,20240131,000000,0.8364,0.8488,0.825,0.8251,245744,0
+GLDG.US,D,20240201,000000,0.822,0.851,0.822,0.85,402281,0
+GLDG.US,D,20240202,000000,0.8394,0.8495,0.8251,0.84,160413,0
+GLDG.US,D,20240205,000000,0.82,0.8286,0.8101,0.817,200828,0
+GLDG.US,D,20240206,000000,0.8189,0.84,0.8175,0.82355,183454,0
+GLDG.US,D,20240207,000000,0.83,0.83,0.81,0.8119,246971,0
+GLDG.US,D,20240208,000000,0.81,0.82,0.8,0.8016,206139,0
+GLDG.US,D,20240209,000000,0.8,0.8099,0.8,0.8066,171234,0
+GLDG.US,D,20240212,000000,0.8129,0.82,0.8051,0.8146,394264,0
+GLDG.US,D,20240213,000000,0.81,0.815,0.7785,0.7846,568647,0
+GLDG.US,D,20240214,000000,0.786,0.7947,0.7753,0.7851,262783,0
+GLDG.US,D,20240215,000000,0.7904,0.815,0.7886,0.7896,346018,0
+GLDG.US,D,20240216,000000,0.789,0.7987,0.7851,0.792,248266,0
+GLDG.US,D,20240220,000000,0.789,0.795,0.78,0.785,259321,0
+GLDG.US,D,20240221,000000,0.78,0.788,0.774,0.786,291979,0
+GLDG.US,D,20240222,000000,0.78,0.783149,0.7601,0.7612,366537,0
+GLDG.US,D,20240223,000000,0.7602,0.785,0.7602,0.785,155959,0
+GLDG.US,D,20240226,000000,0.7721,0.8,0.768,0.8,270605,0
+GLDG.US,D,20240227,000000,0.797,0.7999,0.771,0.787,272404,0
+GLDG.US,D,20240228,000000,0.78,0.797,0.7711,0.79,204083,0
+GLDG.US,D,20240229,000000,0.785,0.8,0.781,0.786,298823,0
+GLDG.US,D,20240301,000000,0.779,0.8,0.779,0.8,526362,0
+GLDG.US,D,20240304,000000,0.7942,0.8048,0.7787,0.7883,568345,0
+GLDG.US,D,20240305,000000,0.7883,0.84,0.785,0.82,2065273,0
+GLDG.US,D,20240306,000000,0.8392,0.84,0.802,0.802,489675,0
+GLDG.US,D,20240307,000000,0.81,0.85,0.81,0.85,449667,0
+GLDG.US,D,20240308,000000,0.8476,0.86,0.8243,0.8333,435505,0
+GLDG.US,D,20240311,000000,0.8483,0.8806,0.83,0.86,662158,0
+GLDG.US,D,20240312,000000,0.87,0.9098,0.8526,0.9,880735,0
+GLDG.US,D,20240313,000000,0.883,0.9259,0.88,0.9061,776681,0
+GLDG.US,D,20240314,000000,0.9,0.928,0.825,0.853,528262,0
+GLDG.US,D,20240315,000000,0.84,0.8939,0.84,0.8788,541796,0
+GLDG.US,D,20240318,000000,0.9,0.9,0.8452,0.8562,216343,0
+GLDG.US,D,20240319,000000,0.8466,0.85,0.8101,0.826,392595,0
+GLDG.US,D,20240320,000000,0.8159,0.87,0.81235,0.858,278512,0
+GLDG.US,D,20240321,000000,0.8624,0.875,0.8456,0.86,334494,0
+GLDG.US,D,20240322,000000,0.85,0.86,0.8299,0.83,169334,0
+GLDG.US,D,20240325,000000,0.8329,0.8599,0.8301,0.84,170536,0
+GLDG.US,D,20240326,000000,0.844,0.845,0.8249,0.8294,260415,0
+GLDG.US,D,20240327,000000,0.8354,0.847,0.8201,0.847,445401,0
+GLDG.US,D,20240328,000000,0.8405,0.88,0.83501,0.875,620028,0
+GLDG.US,D,20240401,000000,0.88,0.889,0.8619,0.8802,389401,0
+GLDG.US,D,20240402,000000,0.87,0.8979,0.865,0.89,528898,0
+GLDG.US,D,20240403,000000,0.9012,0.95,0.88,0.94,2211405,0
+GLDG.US,D,20240404,000000,0.94,0.96,0.8929,0.91,729455,0
+GLDG.US,D,20240405,000000,0.905,0.9332,0.879,0.915,605361,0
+GLDG.US,D,20240408,000000,0.9276,0.929,0.8902,0.929,403183,0
+GLDG.US,D,20240409,000000,0.94,0.94,0.8812,0.901,633202,0
+GLDG.US,D,20240410,000000,0.861,0.8784,0.85,0.858,825118,0
+GLDG.US,D,20240411,000000,0.88,0.88,0.842,0.88,360674,0
+GLDG.US,D,20240412,000000,0.88,0.93,0.87,0.9099,1050081,0
+GLDG.US,D,20240415,000000,0.8871,0.9,0.865,0.865,446151,0
+GLDG.US,D,20240416,000000,0.8505,0.86,0.8396,0.8569,286207,0
+GLDG.US,D,20240417,000000,0.84,0.8598,0.824,0.8319,369183,0
+GLDG.US,D,20240418,000000,0.8346,0.85,0.832,0.85,269246,0
+GLDG.US,D,20240419,000000,0.8407,0.853,0.8211,0.853,233970,0
+GLDG.US,D,20240422,000000,0.83,0.834,0.81,0.8271,364627,0
+GLDG.US,D,20240423,000000,0.8192,0.8373,0.8142,0.822,254725,0
+GLDG.US,D,20240424,000000,0.8168,0.836,0.8151,0.8199,192531,0
+GLDG.US,D,20240425,000000,0.819,0.837,0.8121,0.837,196285,0
+GLDG.US,D,20240426,000000,0.829,0.8385,0.8261,0.8265,140439,0
+GLDG.US,D,20240429,000000,0.837,0.8619,0.829,0.8446,307522,0
+GLDG.US,D,20240430,000000,0.845,0.845,0.81521,0.8189,219332,0
+GLDG.US,D,20240501,000000,0.821,0.84,0.8143,0.8251,292773,0
+GLDG.US,D,20240502,000000,0.8265,0.8388,0.82,0.8279,150019,0
+GLDG.US,D,20240503,000000,0.82,0.84,0.82,0.8325,155588,0
+GLDG.US,D,20240506,000000,0.836,0.8449,0.8201,0.8228,345020,0
+GLDG.US,D,20240507,000000,0.8278,0.842799,0.8251,0.82915,134814,0
+GLDG.US,D,20240508,000000,0.8281,0.83205,0.8147,0.815,294142,0
+GLDG.US,D,20240509,000000,0.8165,0.8289,0.816,0.823552,208752,0
+GLDG.US,D,20240510,000000,0.821,0.8382,0.8202,0.8223,260094,0
+GLDG.US,D,20240513,000000,0.8234,0.825,0.81,0.8101,260328,0
+GLDG.US,D,20240514,000000,0.8095,0.8179,0.8095,0.8103,188617,0
+GLDG.US,D,20240515,000000,0.8222,0.8229,0.8061,0.8205,257006,0
+GLDG.US,D,20240516,000000,0.829,0.832,0.81,0.8117,445529,0
+GLDG.US,D,20240517,000000,0.82,0.8999,0.82,0.855,625825,0
+GLDG.US,D,20240520,000000,0.875,0.884,0.8636,0.8681,486933,0
+GLDG.US,D,20240521,000000,0.87,0.889,0.8662,0.885,383952,0
+GLDG.US,D,20240522,000000,0.88,0.895,0.8721,0.8813,504510,0
+GLDG.US,D,20240523,000000,0.8834,0.8834,0.855,0.866,368375,0
+GLDG.US,D,20240524,000000,0.8664,0.8989,0.8602,0.8861,225585,0
+GLDG.US,D,20240528,000000,0.9,0.925,0.8954,0.91,577870,0
+GLDG.US,D,20240529,000000,0.92,0.9249,0.8861,0.9049,242587,0
+GLDG.US,D,20240530,000000,0.9083,0.9151,0.896,0.9021,342073,0
+GLDG.US,D,20240531,000000,0.9,0.9129,0.89,0.8928,192901,0
+GLDG.US,D,20240603,000000,0.94,0.95,0.921,0.946,1715351,0
+GLDG.US,D,20240604,000000,0.99,0.994,0.92,0.9426,2038658,0
+GLDG.US,D,20240605,000000,0.96,0.9749,0.9427,0.9699,946120,0
+GLDG.US,D,20240606,000000,0.98,1.04,0.9751,1.02,1590487,0
+GLDG.US,D,20240607,000000,1,1.01,0.9612,1.01,1295554,0
+GLDG.US,D,20240610,000000,1.01,1.02,0.9701,0.98,573590,0
+GLDG.US,D,20240611,000000,0.97,0.9799,0.925,0.9281,357558,0
+GLDG.US,D,20240612,000000,0.9301,0.99,0.9301,0.9598,712690,0
+GLDG.US,D,20240613,000000,0.94,0.9481,0.9101,0.9141,557814,0
+GLDG.US,D,20240614,000000,0.9088,0.93,0.9014,0.912,362788,0
+GLDG.US,D,20240617,000000,0.93,0.9379,0.906,0.9118,387787,0
+GLDG.US,D,20240618,000000,0.9069,0.9248,0.905,0.9155,337140,0
+GLDG.US,D,20240620,000000,0.9517,0.9545,0.93,0.95,501519,0
+GLDG.US,D,20240621,000000,0.9426,0.95,0.8739,0.8739,598234,0
+GLDG.US,D,20240624,000000,0.9092,0.9289,0.9,0.9088,247593,0
+GLDG.US,D,20240625,000000,0.9,0.905,0.8801,0.8827,342823,0
+GLDG.US,D,20240626,000000,0.88,0.8859,0.8761,0.8859,137983,0
+GLDG.US,D,20240627,000000,0.8855,0.8899,0.88111,0.8869,165348,0
+GLDG.US,D,20240628,000000,0.889,0.9,0.8739,0.894,173454,0
+GLDG.US,D,20240701,000000,0.9,0.9002,0.8831,0.89,129106,0
+GLDG.US,D,20240702,000000,0.883,0.883,0.8611,0.8708,152496,0
+GLDG.US,D,20240703,000000,0.88,0.925,0.88,0.9199,384093,0
+GLDG.US,D,20240705,000000,0.93,0.9498,0.905,0.949,407142,0
+GLDG.US,D,20240708,000000,0.94,0.9499,0.9301,0.9368,260717,0
+GLDG.US,D,20240709,000000,0.94,0.9409,0.9141,0.915,175213,0
+GLDG.US,D,20240710,000000,0.93,0.93,0.9191,0.923,177874,0
+GLDG.US,D,20240711,000000,0.93,0.98,0.92,0.9489,630373,0
+GLDG.US,D,20240712,000000,0.9371,0.96,0.9321,0.9321,284816,0
+GLDG.US,D,20240715,000000,0.95,0.96,0.9401,0.9469,203183,0
+GLDG.US,D,20240716,000000,0.9361,0.9709,0.9361,0.9642,410007,0
+GLDG.US,D,20240717,000000,0.97,0.98,0.9229,0.9387,317983,0
+GLDG.US,D,20240718,000000,0.9357,0.94689,0.8951,0.9,585159,0
+GLDG.US,D,20240719,000000,0.88,0.9005,0.88,0.8901,235524,0
+GLDG.US,D,20240722,000000,0.8936,0.8959,0.88,0.8906,260846,0
+GLDG.US,D,20240723,000000,0.89,0.8999,0.88,0.8859,228736,0
+GLDG.US,D,20240724,000000,0.893,0.9003,0.8822,0.8841,249215,0
+GLDG.US,D,20240725,000000,0.88,0.8813,0.8536,0.862,419604,0
+GLDG.US,D,20240726,000000,0.87,0.88,0.862,0.8799,231800,0
+GLDG.US,D,20240729,000000,0.8784,0.8859,0.856,0.87,295983,0
+GLDG.US,D,20240730,000000,0.86,0.8699,0.8554,0.8611,144982,0
+GLDG.US,D,20240731,000000,0.8698,0.8879,0.8601,0.8742,169368,0
+GLDG.US,D,20240801,000000,0.88,0.88,0.86,0.8662,165990,0
+GLDG.US,D,20240802,000000,0.86,0.8688,0.81,0.82,534887,0
+GLDG.US,D,20240805,000000,0.8,0.8,0.75,0.78,816831,0
+GLDG.US,D,20240806,000000,0.8,0.8139,0.7849,0.8129,361492,0
+GLDG.US,D,20240807,000000,0.8129,0.8305,0.7901,0.7966,288678,0
+GLDG.US,D,20240808,000000,0.801,0.81045,0.7888,0.7943,418456,0
+GLDG.US,D,20240809,000000,0.79,0.8099,0.79,0.801,179287,0
+GLDG.US,D,20240812,000000,0.83,0.8308,0.797,0.805,245952,0
+GLDG.US,D,20240813,000000,0.799,0.8172,0.799,0.802,163682,0
+GLDG.US,D,20240814,000000,0.8,0.8113,0.7949,0.8069,205090,0
+GLDG.US,D,20240815,000000,0.8041,0.8119,0.799,0.8037,394167,0
+GLDG.US,D,20240816,000000,0.8025,0.8129,0.7973,0.804,397649,0
+GLDG.US,D,20240819,000000,0.809,0.88,0.8087,0.8785,531137,0
+GLDG.US,D,20240820,000000,0.8848,0.893,0.8531,0.8531,336621,0
+GLDG.US,D,20240821,000000,0.854,0.87,0.854,0.8651,227371,0
+GLDG.US,D,20240822,000000,0.87,0.8757,0.8301,0.8499,295628,0
+GLDG.US,D,20240823,000000,0.87,0.87,0.851,0.87,151984,0
+GLDG.US,D,20240826,000000,0.89,0.89,0.8551,0.87,184072,0
+GLDG.US,D,20240827,000000,0.8719,0.8719,0.85,0.8648,225018,0
+GLDG.US,D,20240828,000000,0.86,0.8609,0.8301,0.8449,210414,0
+GLDG.US,D,20240829,000000,0.831,0.8489,0.831,0.8441,112773,0
+GLDG.US,D,20240830,000000,0.845,0.8509,0.8311,0.841343,194749,0
+GLDG.US,D,20240903,000000,0.9,0.9235,0.8707,0.885,2856347,0
+GLDG.US,D,20240904,000000,0.938,0.9439,0.8881,0.909,2466372,0
+GLDG.US,D,20240905,000000,0.95,0.9556,0.909,0.92,997507,0
+GLDG.US,D,20240906,000000,0.94,0.9469,0.9,0.9175,998433,0
+GLDG.US,D,20240909,000000,0.95,0.95,0.895,0.913,743869,0
+GLDG.US,D,20240910,000000,0.91,0.9448,0.8956,0.939,1105005,0
+GLDG.US,D,20240911,000000,0.96,0.9997,0.94,0.9809,2493699,0
+GLDG.US,D,20240912,000000,1,1.01,0.9525,0.9863,1855680,0
+GLDG.US,D,20240913,000000,1.01,1.03,1,1.03,1560818,0
+GLDG.US,D,20240916,000000,1.04,1.06,1.01,1.04,2138303,0
+GLDG.US,D,20240917,000000,1.04,1.05,0.9899,1.01,1104638,0
+GLDG.US,D,20240918,000000,1.02,1.03,0.98,0.9905,859317,0
+GLDG.US,D,20240919,000000,1.02,1.02,0.991,0.9926,614664,0
+GLDG.US,D,20240920,000000,1.01,1.02,1,1.01,836876,0
+GLDG.US,D,20240923,000000,1.02,1.03,1.01,1.02,799238,0
+GLDG.US,D,20240924,000000,1.01,1.03,0.9916,1.02,960720,0
+GLDG.US,D,20240925,000000,1.02,1.03,1,1.03,876709,0
+GLDG.US,D,20240926,000000,1.03,1.03,0.9821,0.9966,643910,0
+GLDG.US,D,20240927,000000,0.99,0.9939,0.9365,0.9518,725949,0
+GLDG.US,D,20240930,000000,0.94,0.954,0.92,0.94,538709,0
+GLDG.US,D,20241001,000000,0.9547,0.99,0.9502,0.9869,584192,0
+GLDG.US,D,20241002,000000,0.99,0.99,0.9601,0.964,1369284,0
+GLDG.US,D,20241003,000000,0.9596,0.96,0.94,0.946,408704,0
+GLDG.US,D,20241004,000000,0.9401,0.95,0.9215,0.9423,319839,0
+GLDG.US,D,20241007,000000,0.9379,0.9423,0.92,0.939,304872,0
+GLDG.US,D,20241008,000000,0.95,0.9594,0.934,0.9588,426885,0
+GLDG.US,D,20241009,000000,0.9502,0.9572,0.927,0.9425,563312,0
+GLDG.US,D,20241010,000000,0.9355,0.94,0.92,0.94,316693,0
+GLDG.US,D,20241011,000000,0.945,0.9729,0.935,0.9609,450247,0
+GLDG.US,D,20241014,000000,0.952,0.9584,0.9322,0.935,374784,0
+GLDG.US,D,20241015,000000,0.9231,0.94,0.92,0.9379,292692,0
+GLDG.US,D,20241016,000000,0.94,0.9649,0.9379,0.9563,320643,0
+GLDG.US,D,20241017,000000,0.96,0.97,0.93,0.9488,1463864,0
+GLDG.US,D,20241018,000000,0.96,0.985,0.9504,0.977,854739,0
+GLDG.US,D,20241021,000000,0.99,0.9978,0.9631,0.968,572566,0
+GLDG.US,D,20241022,000000,0.98,0.997,0.9551,0.997,478394,0
+GLDG.US,D,20241023,000000,1,1,0.975,0.9798,498492,0
+GLDG.US,D,20241024,000000,0.973,0.9809,0.9403,0.955,611784,0
+GLDG.US,D,20241025,000000,0.9596,0.9599,0.9231,0.94,429726,0
+GLDG.US,D,20241028,000000,0.9323,0.9429,0.92,0.93,491908,0
+GLDG.US,D,20241029,000000,0.93,0.9549,0.924,0.942,393925,0
+GLDG.US,D,20241030,000000,0.96,0.961386,0.923,0.9359,686118,0
+GLDG.US,D,20241031,000000,0.945,0.945,0.85,0.9201,1243788,0
+GLDG.US,D,20241101,000000,0.921,0.921,0.8901,0.8998,467289,0
+GLDG.US,D,20241104,000000,0.8998,0.9111,0.875,0.8822,634389,0
+GLDG.US,D,20241105,000000,0.8852,0.8999,0.87,0.8728,357466,0
+GLDG.US,D,20241106,000000,0.8699,0.873,0.85,0.8601,453449,0
+GLDG.US,D,20241107,000000,0.855,0.8699,0.8501,0.867,435927,0
+GLDG.US,D,20241108,000000,0.8637,0.9,0.84,0.86,534174,0
+GLDG.US,D,20241111,000000,0.9094,0.94,0.8812,0.94,3436382,0
+GLDG.US,D,20241112,000000,0.9892,0.99,0.92,0.9388,1735648,0
+GLDG.US,D,20241113,000000,0.95,0.96,0.915,0.9187,1001904,0
+GLDG.US,D,20241114,000000,0.9147,0.9248,0.8801,0.91,709404,0
+GLDG.US,D,20241115,000000,0.917,0.92,0.888,0.9197,608638,0
+GLDG.US,D,20241118,000000,0.9251,0.9499,0.9,0.9231,944995,0
+GLDG.US,D,20241119,000000,0.93,0.93,0.8908,0.9099,346572,0
+GLDG.US,D,20241120,000000,0.909,0.91,0.8875,0.8901,525286,0
+GLDG.US,D,20241121,000000,0.89,0.92,0.872,0.92,712911,0
+GLDG.US,D,20241122,000000,0.915,0.92,0.8731,0.8854,663137,0
+GLDG.US,D,20241125,000000,0.875,0.88,0.85,0.8556,936964,0
+GLDG.US,D,20241126,000000,0.86,0.864,0.835,0.8432,742370,0
+GLDG.US,D,20241127,000000,0.8499,0.8599,0.8415,0.8415,496696,0
+GLDG.US,D,20241129,000000,0.8621,0.88,0.855,0.8739,412454,0
+GLDG.US,D,20241202,000000,0.861,0.87,0.8456,0.846,540679,0
+GLDG.US,D,20241203,000000,0.847,0.8583,0.841,0.855,315432,0
+GLDG.US,D,20241204,000000,0.84,0.8549,0.83,0.842,427555,0
+GLDG.US,D,20241205,000000,0.86,0.9048,0.8582,0.8965,1801689,0
+GLDG.US,D,20241206,000000,0.897,0.9,0.8574,0.8611,669293,0
+GLDG.US,D,20241209,000000,0.87,0.8959,0.869,0.8784,959541,0
+GLDG.US,D,20241210,000000,0.873801,0.8775,0.8532,0.8691,515137,0
+GLDG.US,D,20241211,000000,0.8699,0.8859,0.865551,0.8831,322516,0
+GLDG.US,D,20241212,000000,0.8831,0.886,0.8613,0.8688,310122,0
+GLDG.US,D,20241213,000000,0.8625,0.8669,0.83,0.846,952058,0
+GLDG.US,D,20241216,000000,0.85,0.8505,0.8311,0.8398,555243,0
+GLDG.US,D,20241217,000000,0.83,0.83,0.8185,0.8244,531898,0
+GLDG.US,D,20241218,000000,0.831,0.831,0.7917,0.8018,727170,0
+GLDG.US,D,20241219,000000,0.802,0.8159,0.79,0.8,526831,0
+GLDG.US,D,20241220,000000,0.8,0.84,0.7949,0.84,1162470,0
+GLDG.US,D,20241223,000000,0.83,0.838,0.7821,0.7861,812327,0
+GLDG.US,D,20241224,000000,0.7927,0.7998,0.7811,0.7861,203099,0
+GLDG.US,D,20241226,000000,0.79,0.798,0.7811,0.782,337659,0
+GLDG.US,D,20241227,000000,0.7989,0.7989,0.775,0.781,468888,0
+GLDG.US,D,20241230,000000,0.7822,0.81,0.772,0.7997,808555,0
+GLDG.US,D,20241231,000000,0.809,0.8185,0.8,0.805,312209,0
+GLDG.US,D,20250102,000000,0.81,0.835,0.806,0.8329,403543,0
+GLDG.US,D,20250103,000000,0.831,0.8349,0.8151,0.8255,290147,0
+GLDG.US,D,20250106,000000,0.82,0.82,0.7925,0.8,404148,0
+GLDG.US,D,20250107,000000,0.803,0.8232,0.8,0.8028,344717,0
+GLDG.US,D,20250108,000000,0.8005,0.8199,0.793,0.797,231112,0
+GLDG.US,D,20250110,000000,0.81,0.8199,0.793101,0.795,291485,0
+GLDG.US,D,20250113,000000,0.8007,0.8007,0.772,0.772,335598,0
+GLDG.US,D,20250114,000000,0.789,0.8059,0.7715,0.8059,500189,0
+GLDG.US,D,20250115,000000,0.7968,0.7999,0.785,0.794,198795,0
+GLDG.US,D,20250116,000000,0.788,0.7998,0.7781,0.787,299943,0
+GLDG.US,D,20250117,000000,0.785,0.7997,0.7761,0.7949,300941,0
+GLDG.US,D,20250121,000000,0.791,0.7999,0.79,0.7943,384081,0
+GLDG.US,D,20250122,000000,0.7943,0.7943,0.781,0.7816,256419,0
+GLDG.US,D,20250123,000000,0.7897,0.7897,0.7721,0.7721,270337,0
+GLDG.US,D,20250124,000000,0.7802,0.7959,0.775,0.7959,348267,0
+GLDG.US,D,20250127,000000,0.79,0.7958,0.7721,0.78,367238,0
+GLDG.US,D,20250128,000000,0.78,0.797,0.7705,0.7945,254314,0
+GLDG.US,D,20250129,000000,0.8,0.8199,0.785,0.7997,387084,0
+GLDG.US,D,20250130,000000,0.808,0.821,0.794,0.804,366221,0
+GLDG.US,D,20250131,000000,0.8,0.824,0.785,0.797,547166,0
+GLDG.US,D,20250203,000000,0.797,0.8,0.7741,0.7745,422228,0
+GLDG.US,D,20250204,000000,0.79,0.829,0.78,0.803,440517,0
+GLDG.US,D,20250205,000000,0.819,0.8279,0.81,0.819,400617,0
+GLDG.US,D,20250206,000000,0.8099,0.8329,0.802701,0.8227,292359,0
+GLDG.US,D,20250207,000000,0.834,0.8349,0.8071,0.8099,384572,0
+GLDG.US,D,20250210,000000,0.8199,0.839,0.8152,0.8305,552064,0
+GLDG.US,D,20250211,000000,0.8385,0.8389,0.8231,0.8379,334092,0
+GLDG.US,D,20250212,000000,0.8255,0.84,0.815,0.83,325859,0
+GLDG.US,D,20250213,000000,0.835,0.85,0.83,0.847,276976,0
+GLDG.US,D,20250214,000000,0.8471,0.8498,0.8058,0.8058,403473,0
+GLDG.US,D,20250218,000000,0.8199,0.84,0.81,0.826,428199,0
+GLDG.US,D,20250219,000000,0.83,0.8305,0.8074,0.817,271106,0
+GLDG.US,D,20250220,000000,0.811,0.8289,0.8091,0.8289,355588,0
+GLDG.US,D,20250221,000000,0.8299,0.8299,0.7956,0.7976,291151,0
+GLDG.US,D,20250224,000000,0.81,0.81,0.78,0.7866,370340,0
+GLDG.US,D,20250225,000000,0.79,0.79,0.7699,0.7856,348146,0
+GLDG.US,D,20250226,000000,0.766,0.79,0.76,0.788,378847,0
+GLDG.US,D,20250227,000000,0.7822,0.8,0.7706,0.7791,488845,0
+GLDG.US,D,20250228,000000,0.7897,0.8,0.7728,0.8,310813,0
+GLDG.US,D,20250303,000000,0.8075,0.8249,0.8009,0.82,930021,0
+GLDG.US,D,20250304,000000,0.805,0.82,0.79,0.815,316333,0
+GLDG.US,D,20250305,000000,0.815,0.8167,0.8042,0.813,314089,0
+GLDG.US,D,20250306,000000,0.813,0.84,0.813,0.82494,450127,0
+GLDG.US,D,20250307,000000,0.82,0.83,0.8113,0.8235,319782,0
+GLDG.US,D,20250310,000000,0.84,0.84,0.8112,0.8172,1243400,0
+GLDG.US,D,20250311,000000,0.8301,0.8363,0.8141,0.8216,579129,0
+GLDG.US,D,20250312,000000,0.825,0.828,0.8101,0.819,366717,0
+GLDG.US,D,20250313,000000,0.8289,0.86,0.813301,0.86,965796,0
+GLDG.US,D,20250314,000000,0.8709,0.89,0.86,0.86,770972,0
+GLDG.US,D,20250317,000000,0.8624,0.8799,0.86,0.8799,782063,0
+GLDG.US,D,20250318,000000,0.895,0.917,0.8821,0.9,1180467,0
+GLDG.US,D,20250319,000000,0.9,0.9,0.866,0.87,656971,0
+GLDG.US,D,20250320,000000,0.87,0.8794,0.8422,0.8475,315918,0
+GLDG.US,D,20250321,000000,0.8599,0.86,0.8312,0.8397,595584,0
+GLDG.US,D,20250324,000000,0.846,0.85,0.82,0.82,435563,0
+GLDG.US,D,20250325,000000,0.8171,0.8429,0.81,0.8275,381400,0
+GLDG.US,D,20250326,000000,0.835,0.8379,0.8111,0.8198,349938,0
+GLDG.US,D,20250327,000000,0.82,0.8448,0.8158,0.8361,290486,0
+GLDG.US,D,20250328,000000,0.8399,0.849899,0.8101,0.8203,366927,0
+GLDG.US,D,20250331,000000,0.8229,0.85,0.8171,0.85,662434,0
+GLDG.US,D,20250401,000000,0.84,0.84,0.8161,0.8259,283000,0
+GLDG.US,D,20250402,000000,0.8301,0.8301,0.8053,0.8197,425696,0
+GLDG.US,D,20250403,000000,0.81,0.82,0.8,0.8085,405426,0
+GLDG.US,D,20250404,000000,0.8,0.8085,0.7344,0.7668,1196564,0
+GLDG.US,D,20250407,000000,0.759,0.76,0.71,0.7522,688750,0
+GLDG.US,D,20250408,000000,0.7659,0.77,0.7121,0.7198,1009577,0
+GLDG.US,D,20250409,000000,0.7121,0.7559,0.7121,0.7519,1053997,0
+GLDG.US,D,20250410,000000,0.753,0.7892,0.75,0.778,637688,0
+GLDG.US,D,20250411,000000,0.8,0.825,0.789,0.813,582870,0
+GLDG.US,D,20250414,000000,0.8309,0.8696,0.83005,0.855,1056785,0
+GLDG.US,D,20250415,000000,0.8694,0.87,0.8411,0.8461,634492,0
+GLDG.US,D,20250416,000000,0.8609,0.8643,0.825,0.837,552173,0
+GLDG.US,D,20250417,000000,0.84,0.84,0.8149,0.8329,331976,0
+GLDG.US,D,20250421,000000,0.8499,0.8528,0.8206,0.8475,644416,0
+GLDG.US,D,20250422,000000,0.85,0.854,0.8242,0.8301,481713,0
+GLDG.US,D,20250423,000000,0.8225,0.8299,0.791,0.818,1139601,0
+GLDG.US,D,20250424,000000,0.8308,0.8308,0.8005,0.8005,250784,0
+GLDG.US,D,20250425,000000,0.8061,0.81,0.7932,0.798,326949,0
+GLDG.US,D,20250428,000000,0.8029,0.8049,0.7711,0.785,399204,0
+GLDG.US,D,20250429,000000,0.78,0.7837,0.761,0.7785,368725,0
+GLDG.US,D,20250430,000000,0.777,0.789,0.77,0.77,379146,0
+GLDG.US,D,20250501,000000,0.7799,0.7824,0.755,0.7645,350221,0
+GLDG.US,D,20250502,000000,0.77,0.7749,0.75,0.75,639026,0
+GLDG.US,D,20250505,000000,0.78,0.78,0.76,0.7738,327835,0
+GLDG.US,D,20250506,000000,0.7741,0.83,0.774,0.8298,789093,0
+GLDG.US,D,20250507,000000,0.81,0.83,0.79915,0.7993,404623,0
+GLDG.US,D,20250508,000000,0.79,0.8031,0.7776,0.7948,444501,0
+GLDG.US,D,20250509,000000,0.7908,0.8115,0.7802,0.8115,355133,0
+GLDG.US,D,20250512,000000,0.78305,0.785,0.7705,0.77495,526663,0
+GLDG.US,D,20250513,000000,0.779,0.7886,0.7721,0.7886,247290,0
+GLDG.US,D,20250514,000000,0.7761,0.779,0.76,0.7604,319236,0
+GLDG.US,D,20250515,000000,0.767,0.77,0.75,0.75,447617,0
+GLDG.US,D,20250516,000000,0.76,0.7649,0.7531,0.759,319677,0
+GLDG.US,D,20250519,000000,0.7629,0.7649,0.7585,0.76,266627,0
+GLDG.US,D,20250520,000000,0.76,0.78,0.754,0.7691,481819,0
+GLDG.US,D,20250521,000000,0.774,0.7809,0.7679,0.7799,442583,0
+GLDG.US,D,20250522,000000,0.7729,0.7729,0.7548,0.7646,672766,0
+GLDG.US,D,20250523,000000,0.766599,0.774,0.7636,0.769,434131,0
+GLDG.US,D,20250527,000000,0.7624,0.771,0.755,0.7658,580652,0
+GLDG.US,D,20250528,000000,0.762,0.7659,0.7536,0.76,872087,0
+GLDG.US,D,20250529,000000,0.76,0.76,0.7501,0.758,372749,0
+GLDG.US,D,20250530,000000,0.7516,0.7555,0.751,0.752,509423,0
+GLDG.US,D,20250602,000000,0.7654,0.78,0.755,0.7796,752734,0
+GLDG.US,D,20250603,000000,0.7791,0.7791,0.7612,0.77,633861,0
+GLDG.US,D,20250604,000000,0.775,0.775,0.765,0.765,495014,0
+GLDG.US,D,20250605,000000,0.779,0.7879,0.77,0.782,865856,0
+GLDG.US,D,20250606,000000,0.7856,0.7879,0.765,0.77,507649,0
+GLDG.US,D,20250609,000000,0.7708,0.7892,0.7656,0.7765,671593,0
+GLDG.US,D,20250610,000000,0.78,0.78,0.7599,0.7694,677472,0
+GLDG.US,D,20250611,000000,0.7698,0.774,0.76,0.764,470455,0
+GLDG.US,D,20250612,000000,0.7704,0.7728,0.7561,0.76,646676,0
+GLDG.US,D,20250613,000000,0.765,0.768,0.7588,0.768,554318,0
+GLDG.US,D,20250616,000000,0.756,0.7728,0.756,0.77,509333,0
+GLDG.US,D,20250617,000000,0.7728,0.773,0.7621,0.767,701950,0
+GLDG.US,D,20250618,000000,0.762,0.7655,0.75,0.7521,838702,0
+GLDG.US,D,20250620,000000,0.763,0.78,0.7181,0.7181,1274324,0
+GLDG.US,D,20250623,000000,0.7291,0.76,0.7291,0.7595,929982,0
+GLDG.US,D,20250624,000000,0.752,0.7591,0.7359,0.74,415162,0
+GLDG.US,D,20250625,000000,0.7401,0.75,0.7332,0.7341,480144,0
+GLDG.US,D,20250626,000000,0.7425,0.7489,0.74,0.745,314970,0
+GLDG.US,D,20250627,000000,0.74,0.74,0.72,0.7238,521900,0
+GLDG.US,D,20250630,000000,0.727,0.7298,0.72,0.72,448600,0
+GLDG.US,D,20250701,000000,0.7298,0.73,0.7201,0.7231,358059,0
+GLDG.US,D,20250702,000000,0.7231,0.73,0.7175,0.73,832926,0
+GLDG.US,D,20250703,000000,0.7267,0.73,0.7236,0.728,138956,0
+GLDG.US,D,20250707,000000,0.727,0.7349,0.7269,0.7323,595555,0
+GLDG.US,D,20250708,000000,0.7384,0.7398,0.72,0.7257,592164,0
+GLDG.US,D,20250709,000000,0.73,0.732,0.72,0.725,375878,0
+GLDG.US,D,20250710,000000,0.728,0.7475,0.7229,0.741,391722,0
+GLDG.US,D,20250711,000000,0.7475,0.77,0.74,0.77,762449,0
+GLDG.US,D,20250714,000000,0.77,0.79,0.769,0.7802,976984,0
+GLDG.US,D,20250715,000000,0.754,0.7749,0.75,0.7551,420920,0
+GLDG.US,D,20250716,000000,0.7551,0.761,0.75,0.7569,463145,0
+GLDG.US,D,20250717,000000,0.7569,0.7598,0.75,0.7553,418616,0
+GLDG.US,D,20250718,000000,0.75,0.77,0.7498,0.7663,273139,0
+GLDG.US,D,20250721,000000,0.789,0.8199,0.788,0.8055,1610478,0
+GLDG.US,D,20250722,000000,0.82,0.82,0.8056,0.82,667292,0
+GLDG.US,D,20250723,000000,0.82,0.8259,0.8046,0.815,483953,0
+GLDG.US,D,20250724,000000,0.81,0.81,0.8,0.8057,255951,0
+GLDG.US,D,20250725,000000,0.805,0.81,0.7952,0.81,566222,0
+GLDG.US,D,20250728,000000,0.827,0.8396,0.8021,0.8153,825282,0
+GLDG.US,D,20250729,000000,0.8219,0.8279,0.802,0.8073,700210,0
+GLDG.US,D,20250730,000000,0.8101,0.8109,0.7625,0.768,421683,0
+GLDG.US,D,20250731,000000,0.77,0.78,0.761,0.7653,362403,0
+GLDG.US,D,20250801,000000,0.776,0.7775,0.7654,0.7769,382724,0
+GLDG.US,D,20250804,000000,0.8,0.8049,0.7801,0.7935,562753,0
+GLDG.US,D,20250805,000000,0.8164,0.8194,0.79,0.8019,587381,0
+GLDG.US,D,20250806,000000,0.799,0.8169,0.777,0.8169,494537,0
+GLDG.US,D,20250807,000000,0.818,0.8209,0.8027,0.8096,547225,0
+GLDG.US,D,20250808,000000,0.82,0.82,0.8001,0.8018,284623,0
+GLDG.US,D,20250811,000000,0.815,0.815,0.7753,0.8076,673765,0
+GLDG.US,D,20250812,000000,0.81,0.8126,0.8,0.8,572697,0
+GLDG.US,D,20250813,000000,0.8055,0.82,0.8,0.8012,588313,0
+GLDG.US,D,20250814,000000,0.8039,0.8059,0.8,0.8005,507525,0
+GLDG.US,D,20250815,000000,0.8,0.809,0.8,0.8079,648625,0
+GLDG.US,D,20250818,000000,0.8089,0.81,0.8,0.8099,250623,0
+GLDG.US,D,20250819,000000,0.8099,0.8099,0.7825,0.785,502034,0
+GLDG.US,D,20250820,000000,0.7919,0.805,0.787,0.8,237644,0
+GLDG.US,D,20250821,000000,0.8,0.8166,0.795101,0.8105,616086,0
+GLDG.US,D,20250822,000000,0.81,0.85,0.81,0.85,1424949,0
+GLDG.US,D,20250825,000000,0.8436,0.848,0.8351,0.845,432342,0
+GLDG.US,D,20250826,000000,0.85,0.9002,0.8475,0.8971,2098606,0
+GLDG.US,D,20250827,000000,0.8962,0.9279,0.89,0.925,1362091,0
+GLDG.US,D,20250828,000000,0.925,0.94,0.9094,0.9245,770056,0
+GLDG.US,D,20250829,000000,0.924,0.9399,0.910201,0.9276,751573,0
+GLDG.US,D,20250902,000000,0.93,1.01,0.9272,0.9922,2171408,0
+GLDG.US,D,20250903,000000,1.03,1.09,1.03,1.08,3497925,0
+GLDG.US,D,20250904,000000,1.11,1.11,1.03,1.06,1382661,0
+GLDG.US,D,20250905,000000,1.08,1.1,1.06,1.1,1551796,0
+GLDG.US,D,20250908,000000,1.13,1.24,1.13,1.22,3861168,0
+GLDG.US,D,20250909,000000,1.33,1.3379,1.22,1.25,4259929,0
+GLDG.US,D,20250910,000000,1.3087,1.31,1.24,1.29,2692011,0
+GLDG.US,D,20250911,000000,1.27,1.28,1.2,1.21,1946866,0
+GLDG.US,D,20250912,000000,1.17,1.19,1.14,1.19,2166837,0
+GLDG.US,D,20250915,000000,1.19,1.3,1.18,1.25,2088711,0
+GLDG.US,D,20250916,000000,1.28,1.29,1.19,1.19,1535048,0
+GLDG.US,D,20250917,000000,1.2,1.21,1.16,1.17,1102354,0
+GLDG.US,D,20250918,000000,1.17,1.17,1.12,1.15,1691705,0
+GLDG.US,D,20250919,000000,1.14,1.22,1.13,1.17,2526681,0
+GLDG.US,D,20250922,000000,1.2293,1.29,1.21,1.24,2719700,0
+GLDG.US,D,20250923,000000,1.28,1.3,1.21,1.23,1535374,0
+GLDG.US,D,20250924,000000,1.26,1.26,1.16,1.18,1387237,0
+GLDG.US,D,20250925,000000,1.16,1.18,1.14,1.15,1077744,0
+GLDG.US,D,20250926,000000,1.15,1.22,1.14,1.21,1865774,0
+GLDG.US,D,20250929,000000,1.26,1.26,1.21,1.22,2224320,0
+GLDG.US,D,20250930,000000,1.25,1.29,1.21,1.23,2544771,0
+GLDG.US,D,20251001,000000,1.2492,1.26,1.21,1.23,1475026,0
+GLDG.US,D,20251002,000000,1.25,1.25,1.18,1.22,2149349,0
+GLDG.US,D,20251003,000000,1.22,1.25,1.195,1.24,2832607,0
+GLDG.US,D,20251006,000000,1.26,1.32,1.26,1.29,3143556,0
+GLDG.US,D,20251007,000000,1.32,1.455,1.3,1.42,6826137,0
+GLDG.US,D,20251008,000000,1.67,1.68,1.49,1.64,15222643,0
+GLDG.US,D,20251009,000000,1.79,1.795,1.59,1.64,9286872,0
+GLDG.US,D,20251010,000000,1.71,1.76,1.61,1.71,6249475,0
+GLDG.US,D,20251013,000000,1.77,1.79,1.62,1.73,4687193,0
+GLDG.US,D,20251014,000000,1.69,1.77,1.65,1.66,5157457,0
+GLDG.US,D,20251015,000000,1.68,1.75,1.65,1.75,5004225,0
+GLDG.US,D,20251016,000000,1.74,1.75,1.61,1.64,4043042,0
+GLDG.US,D,20251017,000000,1.55,1.6,1.5,1.53,3678680,0
+GLDG.US,D,20251020,000000,1.59,1.71,1.57,1.67,3480643,0
+GLDG.US,D,20251021,000000,1.59,1.61,1.45,1.48,3455469,0
+GLDG.US,D,20251022,000000,1.4,1.47,1.38,1.45,3001087,0
+GLDG.US,D,20251023,000000,1.505,1.505,1.4,1.4,1705795,0
+GLDG.US,D,20251024,000000,1.395,1.44,1.38,1.42,1920378,0
+GLDG.US,D,20251027,000000,1.41,1.42,1.3,1.34,2964610,0
+GLDG.US,D,20251028,000000,1.275,1.38,1.26,1.35,2085177,0
+GLDG.US,D,20251029,000000,1.4048,1.4058,1.33,1.34,1749848,0
+GLDG.US,D,20251030,000000,1.3303,1.4,1.33,1.4,1141588,0
+GLDG.US,D,20251031,000000,1.39,1.4,1.35,1.38,1190976,0
+GLDG.US,D,20251103,000000,1.39,1.3989,1.33,1.34,1112228,0
+GLDG.US,D,20251104,000000,1.315,1.315,1.24,1.25,1663428,0
+GLDG.US,D,20251105,000000,1.25,1.2893,1.24,1.25,1092307,0
+GLDG.US,D,20251106,000000,1.26,1.31,1.24,1.25,906494,0
+GLDG.US,D,20251107,000000,1.23,1.295,1.22,1.27,1114477,0
+GLDG.US,D,20251110,000000,1.34,1.4177,1.32,1.39,3047884,0
+GLDG.US,D,20251111,000000,1.4,1.41,1.325,1.37,1435963,0
+GLDG.US,D,20251112,000000,1.37,1.41,1.355,1.41,1441560,0
+GLDG.US,D,20251113,000000,1.43,1.45,1.3401,1.37,1344985,0
+GLDG.US,D,20251114,000000,1.33,1.34,1.28,1.33,1287718,0
+GLDG.US,D,20251117,000000,1.31,1.34,1.2816,1.31,1212160,0
+GLDG.US,D,20251118,000000,1.3164,1.39,1.305,1.39,1405272,0
+GLDG.US,D,20251119,000000,1.44,1.56,1.425,1.44,4231256,0
+GLDG.US,D,20251120,000000,1.45,1.45,1.3,1.31,3173350,0
+GLDG.US,D,20251121,000000,1.312,1.32,1.26,1.3,2924210,0
+GLDG.US,D,20251124,000000,1.31,1.41,1.3,1.39,5665571,0
+GLDG.US,D,20251125,000000,1.39,1.41,1.365,1.38,2404807,0
+GLDG.US,D,20251126,000000,1.39,1.4,1.37,1.39,1765060,0
+GLDG.US,D,20251128,000000,1.41,1.45,1.38,1.43,1858637,0
+GLDG.US,D,20251201,000000,1.445,1.46,1.41,1.42,2664178,0
+GLDG.US,D,20251202,000000,1.415,1.425,1.37,1.4,1727554,0
+GLDG.US,D,20251203,000000,1.38,1.44,1.38,1.43,1863855,0
+GLDG.US,D,20251204,000000,1.42,1.44,1.4,1.41,2552280,0
+GLDG.US,D,20251205,000000,1.44,1.51,1.4295,1.46,3132995,0
+GLDG.US,D,20251208,000000,1.45,1.48,1.33,1.33,4210088,0
+GLDG.US,D,20251209,000000,1.3301,1.3755,1.3131,1.37,1855555,0
+GLDG.US,D,20251210,000000,1.36,1.38,1.32,1.37,1712405,0
+GLDG.US,D,20251211,000000,1.36,1.4355,1.3501,1.4,2137483,0
+GLDG.US,D,20251212,000000,1.44,1.48,1.37,1.4,2262848,0
+GLDG.US,D,20251215,000000,1.41,1.42,1.31,1.33,2642541,0
+GLDG.US,D,20251216,000000,1.35,1.36,1.2801,1.31,2120927,0
+GLDG.US,D,20251217,000000,1.31,1.3288,1.27,1.28,2256161,0
+GLDG.US,D,20251218,000000,1.2717,1.29,1.25,1.26,1627988,0
+GLDG.US,D,20251219,000000,1.265,1.32,1.26,1.32,1862914,0
+GLDG.US,D,20251222,000000,1.35,1.41,1.33,1.34,2451729,0
+GLDG.US,D,20251223,000000,1.34,1.38,1.32,1.38,1791880,0
+GLDG.US,D,20251224,000000,1.38,1.39,1.341,1.36,1438950,0
+GLDG.US,D,20251226,000000,1.376,1.4,1.35,1.38,1542033,0
+GLDG.US,D,20251229,000000,1.35,1.35,1.2628,1.28,5890408,0
+GLDG.US,D,20251230,000000,1.302,1.3189,1.275,1.29,1638746,0
+GLDG.US,D,20251231,000000,1.31,1.31,1.23,1.25,1988071,0
+GLDG.US,D,20260102,000000,1.25,1.275,1.19,1.25,3449666,0
+GLDG.US,D,20260105,000000,1.26,1.3399,1.25,1.29,3111931,0
+GLDG.US,D,20260106,000000,1.3,1.35,1.2932,1.35,2061263,0
+GLDG.US,D,20260107,000000,1.31,1.35,1.3,1.35,2565050,0
+GLDG.US,D,20260108,000000,1.3333,1.3333,1.3,1.33,2849687,0
+GLDG.US,D,20260109,000000,1.325,1.395,1.32,1.37,3923275,0
+GLDG.US,D,20260112,000000,1.382,1.486,1.382,1.44,10637869,0
+GLDG.US,D,20260113,000000,1.475,1.52,1.4101,1.52,5360483,0
+GLDG.US,D,20260114,000000,1.54,1.59,1.5,1.54,6719293,0
+GLDG.US,D,20260115,000000,1.52,1.565,1.492,1.54,3412496,0
+GLDG.US,D,20260116,000000,1.525,1.54,1.4701,1.54,4872488,0
+GLDG.US,D,20260120,000000,1.58,1.63,1.58,1.6,5490840,0
+GLDG.US,D,20260121,000000,1.6397,1.66,1.57,1.64,6393827,0
+GLDG.US,D,20260122,000000,1.605,1.7397,1.605,1.71,4872945,0
+GLDG.US,D,20260123,000000,1.76,1.91,1.75,1.9,11426586,0
+GLDG.US,D,20260126,000000,2.2,2.27,2.07,2.14,17222107,0
+GLDG.US,D,20260127,000000,2.12,2.15,1.96,2.07,10170878,0
+GLDG.US,D,20260128,000000,2.11,2.12,1.945,2.02,8007601,0
+GLDG.US,D,20260129,000000,2.0276,2.04,1.84,1.89,14749544,0
+GLDG.US,D,20260130,000000,1.7,1.77,1.57,1.59,12732574,0
+GLDG.US,D,20260202,000000,1.4501,1.619,1.4501,1.52,10343882,0
+GLDG.US,D,20260203,000000,1.63,1.69,1.58,1.67,9417475,0
+GLDG.US,D,20260204,000000,1.685,1.7,1.5,1.57,6353941,0
+GLDG.US,D,20260205,000000,1.495,1.53,1.36,1.37,4803866,0
+GLDG.US,D,20260206,000000,1.42,1.45,1.4001,1.42,2069051,0
+GLDG.US,D,20260209,000000,1.47,1.57,1.46,1.55,4600250,0
+GLDG.US,D,20260210,000000,1.535,1.57,1.51,1.55,3270998,0
+GLDG.US,D,20260211,000000,1.59,1.595,1.47,1.56,5125529,0
+GLDG.US,D,20260212,000000,1.56,1.57,1.42,1.43,4638709,0
+GLDG.US,D,20260213,000000,1.49,1.53,1.46,1.5,3907695,0
+GLDG.US,D,20260217,000000,1.48,1.49,1.39,1.46,4945288,0
+GLDG.US,D,20260218,000000,1.485,1.485,1.4521,1.485,1930132,0
diff --git a/daily/us/nysemkt stocks/glv.us.txt b/daily/us/nysemkt stocks/glv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..854b0ba8b5f99178530f873215b68ccdbc84da22
--- /dev/null
+++ b/daily/us/nysemkt stocks/glv.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLV.US,D,20050225,000000,6.07993,6.28345,6.05754,6.27224,63447.46606144369,0
+GLV.US,D,20050228,000000,6.27224,6.29583,6.16853,6.21131,55590.7999336052,0
+GLV.US,D,20050301,000000,6.21131,6.39198,6.07183,6.32405,218629.2516166453,0
+GLV.US,D,20050302,000000,6.39198,6.39198,6.19712,6.21598,167129.3213120743,0
+GLV.US,D,20050303,000000,6.19367,6.19367,6.12501,6.15049,111199.1713877812,0
+GLV.US,D,20050304,000000,6.16452,6.16452,6.11017,6.1331,80159.08032860825,0
+GLV.US,D,20050307,000000,6.12501,6.20413,6.11017,6.15049,105726.74095513951,0
+GLV.US,D,20050308,000000,6.15049,6.17753,6.13556,6.16452,261943.04978296536,0
+GLV.US,D,20050309,000000,6.16452,6.16452,6.13556,6.16452,101299.8159954917,0
+GLV.US,D,20050310,000000,6.17753,6.24536,6.15049,6.15049,83897.42132653401,0
+GLV.US,D,20050311,000000,6.17418,6.19367,6.12501,6.15049,52882.58932817566,0
+GLV.US,D,20050314,000000,6.12501,6.15049,5.96219,6.01564,133027.39279633088,0
+GLV.US,D,20050315,000000,6.03194,6.16452,5.98176,6.14322,116644.14631951391,0
+GLV.US,D,20050316,000000,6.16452,6.16452,5.97886,6.00408,152464.78918948365,0
+GLV.US,D,20050317,000000,5.98969,6.00408,5.94799,5.98969,58668.01247067637,0
+GLV.US,D,20050318,000000,6.00408,6.03194,5.96219,5.98969,46384.42138319108,0
+GLV.US,D,20050321,000000,5.97886,5.97886,5.91248,5.94053,51508.716064835186,0
+GLV.US,D,20050322,000000,5.95974,6.04196,5.89891,5.98969,104714.18208320194,0
+GLV.US,D,20050323,000000,5.96219,6.02774,5.89891,5.99233,69925.86604580357,0
+GLV.US,D,20050324,000000,5.92495,5.98969,5.89564,5.91931,95166.2571020086,0
+GLV.US,D,20050328,000000,5.92167,5.93742,5.76105,5.7665,84251.0481776901,0
+GLV.US,D,20050329,000000,5.73491,5.7494,5.49562,5.52084,189301.28559149557,0
+GLV.US,D,20050330,000000,5.54605,5.76105,5.54605,5.63028,129962.26067963961,0
+GLV.US,D,20050331,000000,5.66717,5.84309,5.66717,5.74293,68556.38566260428,0
+GLV.US,D,20050401,000000,5.7911,5.86986,5.63258,5.70814,90725.05528191185,0
+GLV.US,D,20050404,000000,5.74,5.74293,5.66717,5.74,48436.99462793974,0
+GLV.US,D,20050405,000000,5.7665,5.81669,5.63885,5.74539,100960.46600478662,0
+GLV.US,D,20050406,000000,5.77061,5.89308,5.56401,5.7768,113227.58379175082,0
+GLV.US,D,20050407,000000,5.80158,5.89135,5.79684,5.88206,55929.051704274745,0
+GLV.US,D,20050408,000000,5.88206,5.89135,5.78146,5.79684,59004.06780127583,0
+GLV.US,D,20050411,000000,5.7768,5.84309,5.69613,5.81669,67188.00349943852,0
+GLV.US,D,20050412,000000,5.81669,5.9703,5.7768,5.94799,95503.41065264463,0
+GLV.US,D,20050413,000000,5.86986,5.89135,5.70814,5.787,79472.69280695732,0
+GLV.US,D,20050414,000000,5.70814,5.76105,5.70814,5.71689,48098.74285726917,0
+GLV.US,D,20050415,000000,5.7494,5.84309,5.7238,5.7768,63789.01249221685,0
+GLV.US,D,20050418,000000,5.787,5.89564,5.77853,5.7911,30693.05352820887,0
+GLV.US,D,20050419,000000,5.7911,5.83991,5.7238,5.74293,53891.85354001264,0
+GLV.US,D,20050420,000000,5.76105,5.80158,5.61489,5.74539,94831.29999144266,0
+GLV.US,D,20050421,000000,5.7238,5.82243,5.7238,5.82243,90395.58927151858,0
+GLV.US,D,20050422,000000,5.82243,5.82243,5.70814,5.73491,57309.514287821425,0
+GLV.US,D,20050425,000000,5.76105,5.7911,5.63028,5.68193,129268.18561774793,0
+GLV.US,D,20050426,000000,5.68193,5.68193,5.54316,5.63028,196114.64268642446,0
+GLV.US,D,20050427,000000,5.65579,5.7911,5.63028,5.76341,46045.07139248598,0
+GLV.US,D,20050428,000000,5.75195,5.87169,5.7494,5.86986,52525.66781691697,0
+GLV.US,D,20050429,000000,5.85201,5.85483,5.76105,5.76341,48098.74285726917,0
+GLV.US,D,20050502,000000,5.76341,5.80158,5.70814,5.76105,49802.082131001895,0
+GLV.US,D,20050503,000000,5.72736,5.7911,5.66717,5.7238,105050.2374137923,0
+GLV.US,D,20050504,000000,5.7238,5.89564,5.7238,5.85483,92080.25880466215,0
+GLV.US,D,20050505,000000,5.88206,5.89135,5.82907,5.88517,69925.86604580357,0
+GLV.US,D,20050506,000000,5.89564,5.97886,5.89564,5.96219,67878.78390122963,0
+GLV.US,D,20050509,000000,5.96219,5.98176,5.85483,5.85483,41267.81424178773,0
+GLV.US,D,20050510,000000,5.89564,5.95974,5.85483,5.94799,79472.69280695732,0
+GLV.US,D,20050511,000000,5.94799,5.98969,5.86986,5.98969,84251.0481776901,0
+GLV.US,D,20050512,000000,5.98969,6.03194,5.98969,6.03194,28998.50001475548,0
+GLV.US,D,20050513,000000,6.03194,6.03194,5.92167,5.97886,42288.060653973116,0
+GLV.US,D,20050516,000000,5.93742,6.00199,5.89564,6.00199,80830.0927697767,0
+GLV.US,D,20050517,000000,5.97886,6.00199,5.92167,5.99233,71957.573109894,0
+GLV.US,D,20050518,000000,5.96219,5.99233,5.91192,5.99233,54236.69463089042,0
+GLV.US,D,20050519,000000,5.99233,5.99233,5.89891,5.95974,32058.141031270014,0
+GLV.US,D,20050520,000000,6.02774,6.11017,5.98176,6.11017,82195.18027283683,0
+GLV.US,D,20050523,000000,6.08282,6.08282,5.91192,6.01564,76751.30356111132,0
+GLV.US,D,20050524,000000,5.98969,6.09905,5.94799,6.09905,55252.54816293463,0
+GLV.US,D,20050525,000000,6.08282,6.09905,5.89891,6.03194,162693.61059215426,0
+GLV.US,D,20050526,000000,6.02774,6.07183,5.92167,6.03194,66855.24282894064,0
+GLV.US,D,20050527,000000,6.05252,6.13556,6.03194,6.07183,43323.682146641004,0
+GLV.US,D,20050531,000000,6.07183,6.07183,5.97886,6.05561,93784.69629842638,0
+GLV.US,D,20050601,000000,6.01564,6.05252,5.91192,5.96219,104033.28566171862,0
+GLV.US,D,20050602,000000,5.98969,6.1331,5.98969,6.08775,82884.86245459139,0
+GLV.US,D,20050603,000000,6.08282,6.10652,6.00981,6.00981,38535.44279559637,0
+GLV.US,D,20050606,000000,6.04196,6.04196,5.94799,5.97886,47750.60710628778,0
+GLV.US,D,20050607,000000,5.96219,5.97886,5.76341,5.85483,69925.86604580357,0
+GLV.US,D,20050608,000000,5.89564,5.97285,5.80158,5.80158,60707.40707500855,0
+GLV.US,D,20050609,000000,5.76105,5.98969,5.76105,5.95408,41267.81424178773,0
+GLV.US,D,20050610,000000,6.00408,6.07183,5.93742,6.02074,55929.051704274745,0
+GLV.US,D,20050613,000000,6.00408,6.32405,5.96219,6.09905,76070.40713963205,0
+GLV.US,D,20050614,000000,6.13556,6.16452,6.08282,6.16452,31038.99283912119,0
+GLV.US,D,20050615,000000,6.16452,6.16452,6.00798,6.11017,40931.75891118624,0
+GLV.US,D,20050616,000000,6.08282,6.16452,6.03194,6.07183,42288.060653973116,0
+GLV.US,D,20050617,000000,6.11017,6.15278,6.09905,6.15278,33414.44277405487,0
+GLV.US,D,20050620,000000,6.16452,6.16452,6.08282,6.16197,32745.626772956508,0
+GLV.US,D,20050621,000000,6.19367,6.24536,6.12501,6.16452,50824.524983253315,0
+GLV.US,D,20050622,000000,6.13556,6.19712,6.05945,6.1729,67188.00349943852,0
+GLV.US,D,20050623,000000,6.21598,6.21598,5.98969,6.02074,35806.36600950963,0
+GLV.US,D,20050624,000000,6.05754,6.16452,6.03194,6.04023,76751.30356111132,0
+GLV.US,D,20050627,000000,5.92167,6.13556,5.91192,6.07183,86297.03210223153,0
+GLV.US,D,20050628,000000,6.05754,6.09277,5.94799,6.08282,56965.771416980206,0
+GLV.US,D,20050629,000000,6.13556,6.15049,6.03458,6.15049,83552.58023565724,0
+GLV.US,D,20050630,000000,6.08282,6.12501,6.07183,6.12501,18066.817789915898,0
+GLV.US,D,20050701,000000,6.09905,6.15049,6.08282,6.15049,42643.88394519626,0
+GLV.US,D,20050705,000000,6.15879,6.24536,6.14322,6.22588,82548.80712399294,0
+GLV.US,D,20050706,000000,6.25193,6.26695,6.19367,6.21598,21146.22676705411,0
+GLV.US,D,20050707,000000,6.24201,6.29318,6.22588,6.29318,37858.93925425626,0
+GLV.US,D,20050708,000000,6.31886,6.38898,6.20049,6.32241,95166.2571020086,0
+GLV.US,D,20050711,000000,6.28937,6.28937,6.16452,6.28937,64126.16604285187,0
+GLV.US,D,20050712,000000,6.28937,6.35219,6.2624,6.35219,47054.335604323984,0
+GLV.US,D,20050713,000000,6.21598,6.27224,6.1444,6.25193,44336.241018580586,0
+GLV.US,D,20050714,000000,6.23017,6.32405,6.17753,6.17753,48098.74285726917,0
+GLV.US,D,20050715,000000,6.16452,6.20413,6.08282,6.12501,29678.29821619819,0
+GLV.US,D,20050718,000000,6.13556,6.1729,6.11017,6.16452,24561.691074795846,0
+GLV.US,D,20050719,000000,6.09905,6.29583,6.09905,6.29583,48779.639278748444,0
+GLV.US,D,20050720,000000,6.27224,6.3134,6.21598,6.29583,55590.7999336052,0
+GLV.US,D,20050721,000000,6.3134,6.3134,6.24536,6.27224,28307.71961296335,0
+GLV.US,D,20050722,000000,6.28937,6.39198,6.21598,6.39198,31387.12859010359,0
+GLV.US,D,20050725,000000,6.36393,6.37722,6.3134,6.35027,38200.48568503043,0
+GLV.US,D,20050726,000000,6.35219,6.35219,6.24201,6.35219,67529.54993021268,0
+GLV.US,D,20050727,000000,6.35219,6.37722,6.2624,6.28345,36839.791062107426,0
+GLV.US,D,20050728,000000,6.29583,6.32241,6.15049,6.20413,87654.43206504993,0
+GLV.US,D,20050729,000000,6.20413,6.2328,6.09905,6.20413,119383.10708593883,0
+GLV.US,D,20050801,000000,6.19367,6.27224,6.16452,6.19367,32394.196361870494,0
+GLV.US,D,20050802,000000,6.20413,6.29583,6.17753,6.28937,64797.17848402032,0
+GLV.US,D,20050803,000000,6.3134,6.40745,6.27224,6.33015,61737.53746750375,0
+GLV.US,D,20050804,000000,6.36393,6.5211,6.29583,6.47402,81516.48029142867,0
+GLV.US,D,20050805,000000,6.44905,6.48759,6.29583,6.32405,50824.524983253315,0
+GLV.US,D,20050808,000000,6.35219,6.35219,6.12501,6.20951,70261.92137640607,0
+GLV.US,D,20050809,000000,6.24536,6.2624,6.12501,6.23772,190665.27487451507,0
+GLV.US,D,20050810,000000,6.21598,6.33015,6.21131,6.28345,60707.40707500855,0
+GLV.US,D,20050811,000000,6.29583,6.43151,6.29583,6.33015,42288.060653973116,0
+GLV.US,D,20050812,000000,6.43151,6.67361,6.38215,6.48759,123472.87849494451,0
+GLV.US,D,20050815,000000,6.45772,6.51226,6.33779,6.43151,139505.79278069077,0
+GLV.US,D,20050816,000000,6.36393,6.54404,6.36393,6.54404,59359.891092501,0
+GLV.US,D,20050817,000000,6.54404,6.54404,6.41611,6.47402,46731.45891413794,0
+GLV.US,D,20050818,000000,6.43151,6.51226,6.35219,6.49306,60027.60887356381,0
+GLV.US,D,20050819,000000,6.45772,6.54404,6.45772,6.53475,34107.41961591404,0
+GLV.US,D,20050822,000000,6.55524,6.55524,6.32405,6.36393,65140.92135486255,0
+GLV.US,D,20050823,000000,6.40745,6.49988,6.32405,6.40745,77772.64819332922,0
+GLV.US,D,20050824,000000,6.40745,6.49988,6.32405,6.49988,119033.87311490973,0
+GLV.US,D,20050825,000000,6.43151,6.43151,6.29318,6.3429,68215.93745186362,0
+GLV.US,D,20050826,000000,6.36759,6.36759,6.19367,6.19712,51155.089213681116,0
+GLV.US,D,20050829,000000,6.21789,6.40008,6.09905,6.29965,113917.26597350638,0
+GLV.US,D,20050830,000000,6.29965,6.48496,6.23554,6.3613,127223.2999132451,0
+GLV.US,D,20050831,000000,6.36393,6.43151,6.3134,6.40745,55252.54816293463,0
+GLV.US,D,20050901,000000,6.41429,6.41429,6.3134,6.38898,55252.54816293463,0
+GLV.US,D,20050902,000000,6.41429,6.55524,6.39198,6.52437,49467.125020435946,0
+GLV.US,D,20050906,000000,6.57765,6.67361,6.49988,6.6596,52525.66781691697,0
+GLV.US,D,20050907,000000,6.6453,6.64702,6.49988,6.52437,100960.46600478662,0
+GLV.US,D,20050908,000000,6.59303,6.89925,6.54404,6.71224,159957.94448586434,0
+GLV.US,D,20050909,000000,6.73353,6.98057,6.73353,6.95944,124499.71422733205,0
+GLV.US,D,20050912,000000,6.95288,6.96764,6.74011,6.78089,62422.82676912016,0
+GLV.US,D,20050913,000000,6.74011,6.91673,6.74011,6.82404,61391.59815659042,0
+GLV.US,D,20050914,000000,6.79126,6.91673,6.70093,6.91673,83552.58023565724,0
+GLV.US,D,20050915,000000,6.9435,6.96764,6.8743,6.96764,47414.5517756873,0
+GLV.US,D,20050916,000000,6.99122,6.99569,6.91673,6.9435,55929.051704274745,0
+GLV.US,D,20050919,000000,6.89061,6.99122,6.76121,6.92986,83897.42132653401,0
+GLV.US,D,20050920,000000,6.89061,7.02072,6.83489,7.01116,88003.66603606584,0
+GLV.US,D,20050921,000000,6.99569,7.01116,6.92986,6.96764,43323.682146641004,0
+GLV.US,D,20050922,000000,7.01116,7.02072,6.91965,7.02072,45024.82498030262,0
+GLV.US,D,20050923,000000,7.04622,7.11514,6.94041,6.97401,79125.65527601047,0
+GLV.US,D,20050926,000000,7.01116,7.03621,6.75701,6.83489,89357.77133878061,0
+GLV.US,D,20050927,000000,6.83489,6.89061,6.70093,6.79126,171909.87312288728,0
+GLV.US,D,20050928,000000,6.83489,7.03621,6.80728,7.03621,77772.64819332922,0
+GLV.US,D,20050929,000000,7.16733,7.2928,7.15675,7.26093,105726.74095513951,0
+GLV.US,D,20050930,000000,7.2928,7.39779,7.23662,7.32641,60027.60887356381,0
+GLV.US,D,20051003,000000,7.37056,7.38368,7.0811,7.0811,94142.71602972264,0
+GLV.US,D,20051004,000000,7.02072,7.08784,6.89061,7.06315,96875.08747591401,0
+GLV.US,D,20051005,000000,7.06315,7.11514,6.84862,7.10432,75721.17316861612,0
+GLV.US,D,20051006,000000,6.9435,7.18536,6.92986,7.08784,64460.02493338428,0
+GLV.US,D,20051007,000000,7.07654,7.0811,6.91673,6.91673,74685.55167594824,0
+GLV.US,D,20051010,000000,6.92986,6.94041,6.91673,6.93931,18752.107091533315,0
+GLV.US,D,20051011,000000,6.9435,7.15675,6.9435,7.13107,49467.125020435946,0
+GLV.US,D,20051012,000000,7.00806,7.08784,6.80728,6.83707,78785.20706527082,0
+GLV.US,D,20051013,000000,6.91673,6.91673,6.73626,6.74336,40931.75891118624,0
+GLV.US,D,20051014,000000,6.74011,6.94041,6.70093,6.94041,73677.38568414477,0
+GLV.US,D,20051017,000000,6.89925,6.96764,6.89925,6.95288,33414.44277405487,0
+GLV.US,D,20051018,000000,6.92986,7.04622,6.71224,6.78089,81174.9338606555,0
+GLV.US,D,20051019,000000,6.71224,6.85974,6.70093,6.83489,68215.93745186362,0
+GLV.US,D,20051020,000000,6.83489,6.85974,6.74336,6.75474,34107.41961591404,0
+GLV.US,D,20051021,000000,6.74336,6.79126,6.70632,6.74011,24896.648185361788,0
+GLV.US,D,20051024,000000,6.72735,6.79954,6.63464,6.75701,49120.08748948707,0
+GLV.US,D,20051025,000000,6.72735,6.76769,6.68964,6.76769,77425.61066238237,0
+GLV.US,D,20051026,000000,6.76769,6.91,6.76769,6.81411,45704.62318174737,0
+GLV.US,D,20051027,000000,6.81411,6.89061,6.81411,6.8743,31719.889260601474,0
+GLV.US,D,20051028,000000,6.89925,6.89925,6.75701,6.83489,63447.46606144369,0
+GLV.US,D,20051031,000000,6.74011,6.90662,6.74011,6.89925,62073.59279810423,0
+GLV.US,D,20051101,000000,6.89925,6.96764,6.84862,6.92986,80508.3142996252,0
+GLV.US,D,20051102,000000,6.95288,6.95288,6.79444,6.88651,54568.35708135377,0
+GLV.US,D,20051103,000000,6.84862,6.9435,6.83332,6.83489,36153.403540454456,0
+GLV.US,D,20051104,000000,6.76769,6.77315,6.68964,6.68964,37167.06063243162,0
+GLV.US,D,20051107,000000,6.70093,6.71224,6.49988,6.6596,74005.75347450248,0
+GLV.US,D,20051108,000000,6.72735,6.72735,6.55524,6.6453,54909.90351212694,0
+GLV.US,D,20051109,000000,6.63464,6.6453,6.51618,6.6453,25585.232147082814,0
+GLV.US,D,20051110,000000,6.68964,6.68964,6.62353,6.67361,27968.369622258248,0
+GLV.US,D,20051111,000000,6.67361,6.67361,6.52437,6.63464,32058.141031270014,0
+GLV.US,D,20051114,000000,6.6596,6.70093,6.49988,6.54404,93459.62316817329,0
+GLV.US,D,20051115,000000,6.55524,6.76769,6.50944,6.76769,54568.35708135377,0
+GLV.US,D,20051116,000000,6.79126,6.79126,6.6596,6.6596,13297.248179460408,0
+GLV.US,D,20051117,000000,6.70093,6.79126,6.57937,6.67361,55590.7999336052,0
+GLV.US,D,20051118,000000,6.70093,6.79444,6.57765,6.6596,46731.45891413794,0
+GLV.US,D,20051121,000000,6.80728,7.23662,6.76769,6.96764,241144.9587668977,0
+GLV.US,D,20051122,000000,6.96764,7.03621,6.89925,6.96764,161342.79994953296,0
+GLV.US,D,20051123,000000,6.96764,7.31793,6.96764,7.19828,91072.0928128587,0
+GLV.US,D,20051125,000000,7.23662,7.60058,7.23662,7.39779,31387.12859010359,0
+GLV.US,D,20051128,000000,7.43642,7.43642,6.99569,7.13107,171227.8784813826,0
+GLV.US,D,20051129,000000,7.13107,7.2928,7.06315,7.23662,108121.95885069281,0
+GLV.US,D,20051130,000000,7.26093,7.41172,7.26093,7.37056,148714.36777117293,0
+GLV.US,D,20051201,000000,7.41172,7.49067,7.08784,7.18754,148373.9195604262,0
+GLV.US,D,20051202,000000,7.13107,7.26093,7.04622,7.20802,92080.25880466215,0
+GLV.US,D,20051205,000000,7.23353,7.2389,7.11514,7.13107,118684.6391439009,0
+GLV.US,D,20051206,000000,7.06315,7.11514,6.96764,7.09811,83897.42132653401,0
+GLV.US,D,20051207,000000,7.13107,7.20576,7.06315,7.16733,121777.22676144037,0
+GLV.US,D,20051208,000000,7.14275,7.35399,7.03621,7.31793,106416.4231369052,0
+GLV.US,D,20051209,000000,7.20802,7.50632,7.20802,7.2928,156221.79992799347,0
+GLV.US,D,20051212,000000,7.26093,7.37056,7.14275,7.16733,66507.10707795824,0
+GLV.US,D,20051213,000000,7.26093,7.43642,7.16733,7.38368,137454.31775598883,0
+GLV.US,D,20051214,000000,7.4749,7.50632,7.38368,7.43642,71628.10709950075,0
+GLV.US,D,20051215,000000,7.4749,7.53001,7.39779,7.40389,44336.241018580586,0
+GLV.US,D,20051216,000000,7.46544,7.46544,7.35399,7.45234,74005.75347450248,0
+GLV.US,D,20051219,000000,7.45234,7.53001,7.34487,7.43642,74685.55167594824,0
+GLV.US,D,20051220,000000,7.4749,7.53001,7.25338,7.25338,65140.92135486255,0
+GLV.US,D,20051221,000000,7.27468,7.2928,7.11159,7.16733,53891.85354001264,0
+GLV.US,D,20051222,000000,7.19828,7.2928,7.10432,7.10432,69242.77318425625,0
+GLV.US,D,20051223,000000,7.20802,7.27468,7.18536,7.26093,51155.089213681116,0
+GLV.US,D,20051227,000000,7.30365,7.45688,7.21102,7.37913,46731.45891413794,0
+GLV.US,D,20051228,000000,7.27732,7.40616,7.27732,7.39223,24896.648185361788,0
+GLV.US,D,20051229,000000,7.43184,7.43184,7.34881,7.39388,26944.82854997128,0
+GLV.US,D,20051230,000000,7.41954,7.46317,7.41954,7.44888,26944.82854997128,0
+GLV.US,D,20060103,000000,7.50232,7.69326,7.28141,7.69326,104033.28566171862,0
+GLV.US,D,20060104,000000,7.69326,7.69326,7.39779,7.42256,92080.25880466215,0
+GLV.US,D,20060105,000000,7.41954,7.41954,7.1452,7.20802,83215.42668502223,0
+GLV.US,D,20060106,000000,7.24427,7.3356,7.1452,7.21102,89357.77133878061,0
+GLV.US,D,20060109,000000,7.22751,7.29653,7.11514,7.22751,72640.66597144236,0
+GLV.US,D,20060110,000000,7.17033,7.30965,7.17033,7.24427,46731.45891413794,0
+GLV.US,D,20060111,000000,7.28141,7.30965,7.17033,7.18536,48436.99462793974,0
+GLV.US,D,20060112,000000,7.20129,7.22751,7.1401,7.1452,39230.61607752562,0
+GLV.US,D,20060113,000000,7.21102,7.21102,7.1452,7.17033,52190.71070635001,0
+GLV.US,D,20060117,000000,7.20129,7.41954,7.17033,7.40616,69575.53385475311,0
+GLV.US,D,20060118,000000,7.34881,7.41318,7.28461,7.39223,41267.81424178773,0
+GLV.US,D,20060119,000000,7.39223,7.41554,7.11514,7.2675,144275.3623911483,0
+GLV.US,D,20060120,000000,7.28807,7.32567,7.28141,7.29653,27285.276760710916,0
+GLV.US,D,20060123,000000,7.25338,7.27468,7.10432,7.10432,65828.40709654904,0
+GLV.US,D,20060124,000000,7.13107,7.32567,7.11842,7.32567,81516.48029142867,0
+GLV.US,D,20060125,000000,7.36273,7.37913,7.22751,7.22751,61391.59815659042,0
+GLV.US,D,20060126,000000,7.2675,7.28141,7.18754,7.2675,35127.666028099426,0
+GLV.US,D,20060127,000000,7.24427,7.41318,7.21102,7.40616,75380.7249578775,0
+GLV.US,D,20060130,000000,7.37913,7.37913,7.20129,7.30965,134054.22852872856,0
+GLV.US,D,20060131,000000,7.30965,7.34881,7.22751,7.27468,51155.089213681116,0
+GLV.US,D,20060201,000000,7.24427,7.30965,7.13107,7.17033,81865.71426244458,0
+GLV.US,D,20060202,000000,7.20129,7.28141,7.15675,7.28141,34792.70891753349,0
+GLV.US,D,20060203,000000,7.34881,7.40616,7.22751,7.36273,142221.69092636308,0
+GLV.US,D,20060206,000000,7.37913,7.41954,7.25639,7.41554,78454.64283484404,0
+GLV.US,D,20060207,000000,7.41554,7.41554,7.14701,7.15675,64460.02493338428,0
+GLV.US,D,20060208,000000,7.04622,7.27468,7.04622,7.18754,74005.75347450248,0
+GLV.US,D,20060209,000000,7.15675,7.25639,7.04622,7.10432,68556.38566260428,0
+GLV.US,D,20060210,000000,7.10432,7.22751,7.08784,7.15987,42643.88394519626,0
+GLV.US,D,20060213,000000,7.18754,7.36273,7.18754,7.33796,64460.02493338428,0
+GLV.US,D,20060214,000000,7.34224,7.34224,7.24427,7.25101,62073.59279810423,0
+GLV.US,D,20060215,000000,7.24427,7.40616,7.18754,7.28141,90048.55174057274,0
+GLV.US,D,20060216,000000,7.25828,7.41954,7.19,7.41954,58324.26959983312,0
+GLV.US,D,20060217,000000,7.39779,7.41954,7.1452,7.25639,77096.14465199011,0
+GLV.US,D,20060221,000000,7.30965,7.36273,7.1452,7.1452,109146.59814301736,0
+GLV.US,D,20060222,000000,7.17033,7.2675,7.17033,7.22751,50481.88033244562,0
+GLV.US,D,20060223,000000,7.24427,7.33215,7.06998,7.13328,53212.05533856892,0
+GLV.US,D,20060224,000000,7.1401,7.17033,7.03238,7.07654,32058.141031270014,0
+GLV.US,D,20060227,000000,7.10432,7.25101,7.03621,7.06633,99932.5320523615,0
+GLV.US,D,20060228,000000,7.06633,7.13328,7.03621,7.06998,35127.666028099426,0
+GLV.US,D,20060301,000000,7.11159,7.23353,7.11159,7.19665,66164.46242715053,0
+GLV.US,D,20060302,000000,7.19665,7.19665,7.06633,7.07654,45024.82498030262,0
+GLV.US,D,20060303,000000,7.10432,7.15675,7.02072,7.12187,62763.274979860806,0
+GLV.US,D,20060306,000000,7.12425,7.12425,6.85345,6.86982,52190.71070635001,0
+GLV.US,D,20060307,000000,6.84862,6.84862,6.61189,6.84627,97549.39457718404,0
+GLV.US,D,20060308,000000,6.84862,6.8743,6.70632,6.70632,62073.59279810423,0
+GLV.US,D,20060309,000000,6.72998,6.86982,6.48759,6.58666,134054.22852872856,0
+GLV.US,D,20060310,000000,6.60214,6.84107,6.51618,6.84107,68215.93745186362,0
+GLV.US,D,20060313,000000,6.81411,6.81411,6.67716,6.79954,70261.92137640607,0
+GLV.US,D,20060314,000000,6.82969,6.82969,6.66223,6.68054,31387.12859010359,0
+GLV.US,D,20060315,000000,6.67716,6.83707,6.67716,6.79954,27968.369622258248,0
+GLV.US,D,20060316,000000,6.77315,6.77315,6.63464,6.71869,64126.16604285187,0
+GLV.US,D,20060317,000000,6.70996,6.77315,6.67716,6.70303,41267.81424178773,0
+GLV.US,D,20060320,000000,6.71224,6.74011,6.53185,6.59303,99932.5320523615,0
+GLV.US,D,20060321,000000,6.62562,6.62562,6.53185,6.57765,86297.03210223153,0
+GLV.US,D,20060322,000000,6.54404,6.6932,6.54404,6.62562,78785.20706527082,0
+GLV.US,D,20060323,000000,6.62562,6.79954,6.57646,6.67716,110854.33029688822,0
+GLV.US,D,20060324,000000,6.74336,6.86982,6.68964,6.72998,92420.70701540078,0
+GLV.US,D,20060327,000000,6.72998,6.77315,6.61935,6.6932,55929.051704274745,0
+GLV.US,D,20060328,000000,6.66223,6.74638,6.61935,6.63255,90048.55174057274,0
+GLV.US,D,20060329,000000,6.63255,6.71869,6.4905,6.59303,240125.81057473065,0
+GLV.US,D,20060330,000000,6.59303,6.65285,6.52437,6.59103,160302.78557673708,0
+GLV.US,D,20060331,000000,6.59103,6.62562,6.57373,6.59103,62073.59279810423,0
+GLV.US,D,20060403,000000,6.59103,6.6596,6.58183,6.65285,157577.00345074074,0
+GLV.US,D,20060404,000000,6.65285,6.72998,6.65285,6.71869,106079.2695862631,0
+GLV.US,D,20060405,000000,6.72233,6.85345,6.72233,6.76321,149057.01242199278,0
+GLV.US,D,20060406,000000,6.81411,6.86982,6.76531,6.81411,127223.2999132451,0
+GLV.US,D,20060407,000000,6.88651,6.96617,6.76531,6.79954,100274.07848313567,0
+GLV.US,D,20060410,000000,6.79954,6.9479,6.78599,6.84107,117340.41782148885,0
+GLV.US,D,20060411,000000,6.78599,6.79954,6.63464,6.67716,178724.3284378375,0
+GLV.US,D,20060412,000000,6.66223,6.74638,6.59503,6.67716,159636.16601570373,0
+GLV.US,D,20060413,000000,6.6932,6.84107,6.63464,6.78599,84251.0481776901,0
+GLV.US,D,20060417,000000,6.86982,6.9435,6.81411,6.94041,103346.89814006769,0
+GLV.US,D,20060418,000000,6.9325,7.02072,6.88651,6.96617,120059.6106272759,0
+GLV.US,D,20060419,000000,6.99122,6.99122,6.88651,6.95152,91760.67677458073,0
+GLV.US,D,20060420,000000,6.98713,7.11514,6.98713,7.08784,96875.08747591401,0
+GLV.US,D,20060421,000000,7.11514,7.20129,7.11514,7.19665,48436.99462793974,0
+GLV.US,D,20060424,000000,7.1643,7.19665,7.07654,7.19665,77425.61066238237,0
+GLV.US,D,20060425,000000,7.18754,7.33215,7.18754,7.30965,52882.58932817566,0
+GLV.US,D,20060426,000000,7.34881,7.41954,7.22751,7.30965,52525.66781691697,0
+GLV.US,D,20060427,000000,7.3356,7.39223,7.24427,7.36273,91072.0928128587,0
+GLV.US,D,20060428,000000,7.34881,7.37913,7.30965,7.34881,53544.81600906477,0
+GLV.US,D,20060501,000000,7.3356,7.39779,7.3356,7.36646,33087.1732037327,0
+GLV.US,D,20060502,000000,7.36273,7.39223,7.2675,7.2675,80830.0927697767,0
+GLV.US,D,20060503,000000,7.25101,7.36273,7.24427,7.34881,69242.77318425625,0
+GLV.US,D,20060504,000000,7.32567,7.36273,7.24728,7.36273,49802.082131001895,0
+GLV.US,D,20060505,000000,7.39223,7.40616,7.30965,7.30965,31387.12859010359,0
+GLV.US,D,20060508,000000,7.31375,7.41554,7.31138,7.41554,17389.21602854023,0
+GLV.US,D,20060509,000000,7.37913,7.584,7.36273,7.584,47414.5517756873,0
+GLV.US,D,20060510,000000,7.5554,7.62424,7.49204,7.49204,49802.082131001895,0
+GLV.US,D,20060511,000000,7.49204,7.5972,7.43184,7.43184,51155.089213681116,0
+GLV.US,D,20060512,000000,7.40616,7.41172,7.36273,7.41172,16032.914285757404,0
+GLV.US,D,20060515,000000,7.38368,7.41954,7.34881,7.41954,28998.50001475548,0
+GLV.US,D,20060516,000000,7.39223,7.41954,7.35399,7.35399,32058.141031270014,0
+GLV.US,D,20060517,000000,7.36273,7.36273,7.25639,7.3356,51155.089213681116,0
+GLV.US,D,20060518,000000,7.30965,7.32567,7.18754,7.2675,52882.58932817566,0
+GLV.US,D,20060519,000000,7.2592,7.2592,7.08784,7.10432,29341.144665563173,0
+GLV.US,D,20060522,000000,7.07654,7.07654,6.84107,7.00806,64797.17848402032,0
+GLV.US,D,20060523,000000,6.98057,7.07654,6.98057,7.02072,44686.57320963409,0
+GLV.US,D,20060524,000000,6.99122,7.03238,6.95152,7.00806,35472.507118976195,0
+GLV.US,D,20060525,000000,6.98057,7.10432,6.98057,7.10432,34792.70891753349,0
+GLV.US,D,20060526,000000,7.11514,7.15675,7.11514,7.15675,14660.13924245248,0
+GLV.US,D,20060530,000000,7.13107,7.13107,6.98057,7.02946,57986.01782916255,0
+GLV.US,D,20060531,000000,7.04356,7.05359,6.99569,7.03238,13648.678590545407,0
+GLV.US,D,20060601,000000,7.00806,7.04941,7.00806,7.00806,14660.13924245248,0
+GLV.US,D,20060602,000000,7.00806,7.04622,7.00806,7.04622,22168.669619308574,0
+GLV.US,D,20060605,000000,7.02072,7.07437,6.89498,6.92539,43652.049936998716,0
+GLV.US,D,20060606,000000,6.90281,6.90662,6.82969,6.82969,27968.369622258248,0
+GLV.US,D,20060607,000000,6.82969,6.89498,6.76321,6.85345,36839.791062107426,0
+GLV.US,D,20060608,000000,6.79954,6.81411,6.55524,6.71869,74685.55167594824,0
+GLV.US,D,20060609,000000,6.71869,6.78599,6.59641,6.59641,33777.95360552078,0
+GLV.US,D,20060612,000000,6.59641,6.59641,6.4192,6.52437,69242.77318425625,0
+GLV.US,D,20060613,000000,6.48759,6.48968,5.95408,6.07183,287531.5765901497,0
+GLV.US,D,20060614,000000,6.11254,6.28171,6.11254,6.28171,114261.00884435771,0
+GLV.US,D,20060615,000000,6.33297,6.63464,6.33297,6.63464,69242.77318425625,0
+GLV.US,D,20060616,000000,6.64702,6.64702,6.52437,6.54404,60369.15530434001,0
+GLV.US,D,20060619,000000,6.54404,6.54404,6.40745,6.40745,13981.439261042276,0
+GLV.US,D,20060620,000000,6.41611,6.51618,6.40501,6.49988,43323.682146641004,0
+GLV.US,D,20060621,000000,6.49988,6.65075,6.49804,6.62562,54568.35708135377,0
+GLV.US,D,20060622,000000,6.64303,6.64303,6.40501,6.42858,54236.69463089042,0
+GLV.US,D,20060623,000000,6.42858,6.5688,6.42858,6.5688,24217.948203952597,0
+GLV.US,D,20060626,000000,6.49988,6.54567,6.41611,6.44461,83897.42132653401,0
+GLV.US,D,20060627,000000,6.47402,6.50597,6.45445,6.48496,39230.61607752562,0
+GLV.US,D,20060628,000000,6.49306,6.59303,6.48759,6.57937,41267.81424178773,0
+GLV.US,D,20060629,000000,6.59303,6.76321,6.52784,6.76321,65479.17312553311,0
+GLV.US,D,20060630,000000,6.73626,6.89498,6.73626,6.81411,54909.90351212694,0
+GLV.US,D,20060703,000000,6.80728,6.80728,6.79954,6.79954,4772.864270559503,0
+GLV.US,D,20060705,000000,6.77315,6.81411,6.70632,6.78599,26270.521448700234,0
+GLV.US,D,20060706,000000,6.76321,6.77523,6.72998,6.74011,15680.385654635842,0
+GLV.US,D,20060707,000000,6.74011,6.78879,6.63464,6.63464,35806.36600950963,0
+GLV.US,D,20060710,000000,6.63255,6.63464,6.6269,6.63255,10579.153593718018,0
+GLV.US,D,20060711,000000,6.63255,6.63255,6.51226,6.55696,54236.69463089042,0
+GLV.US,D,20060712,000000,6.41429,6.44461,6.38605,6.41429,37167.06063243162,0
+GLV.US,D,20060713,000000,6.37523,6.40501,6.27533,6.33015,44686.57320963409,0
+GLV.US,D,20060714,000000,6.34737,6.36393,6.26695,6.3134,23889.580413594886,0
+GLV.US,D,20060717,000000,6.27927,6.27927,6.07484,6.15278,149397.4606327294,0
+GLV.US,D,20060718,000000,6.16853,6.18446,6.07183,6.11254,47750.60710628778,0
+GLV.US,D,20060719,000000,6.10843,6.30894,6.1025,6.30348,57309.514287821425,0
+GLV.US,D,20060720,000000,6.28937,6.37523,6.27927,6.37523,31387.12859010359,0
+GLV.US,D,20060721,000000,6.41429,6.45627,6.33297,6.33297,31038.99283912119,0
+GLV.US,D,20060724,000000,6.32241,6.42193,6.22588,6.23772,72307.90530094346,0
+GLV.US,D,20060725,000000,6.22243,6.23772,6.12937,6.22243,46045.07139248598,0
+GLV.US,D,20060726,000000,6.22243,6.30894,6.22243,6.30894,35806.36600950963,0
+GLV.US,D,20060727,000000,6.34737,6.44461,6.32241,6.44461,24561.691074795846,0
+GLV.US,D,20060728,000000,6.44461,6.57937,6.44461,6.5688,40931.75891118624,0
+GLV.US,D,20060731,000000,6.57937,6.59303,6.44461,6.45627,27621.332091312408,0
+GLV.US,D,20060801,000000,6.48759,6.50597,6.23772,6.23772,45354.29099069589,0
+GLV.US,D,20060802,000000,6.27927,6.3613,6.19712,6.26695,92773.23564652032,0
+GLV.US,D,20060803,000000,6.25193,6.31886,6.20951,6.31886,37515.19638341301,0
+GLV.US,D,20060804,000000,6.28726,6.33615,6.25193,6.33615,32394.196361870494,0
+GLV.US,D,20060807,000000,6.31167,6.31167,6.18446,6.22588,53891.85354001264,0
+GLV.US,D,20060808,000000,6.28937,6.30894,6.15049,6.15278,62073.59279810423,0
+GLV.US,D,20060809,000000,6.15278,6.26695,6.11254,6.18072,116316.87674920593,0
+GLV.US,D,20060810,000000,6.18446,6.37523,6.18072,6.29583,67878.78390122963,0
+GLV.US,D,20060811,000000,6.29583,6.33297,6.25193,6.33297,24217.948203952597,0
+GLV.US,D,20060814,000000,6.33297,6.3613,6.23772,6.27927,37167.06063243162,0
+GLV.US,D,20060815,000000,6.27927,6.31685,6.17753,6.25193,42288.060653973116,0
+GLV.US,D,20060816,000000,6.23772,6.34737,6.23772,6.32241,22168.669619308574,0
+GLV.US,D,20060817,000000,6.32241,6.4101,6.26695,6.4101,48779.639278748444,0
+GLV.US,D,20060818,000000,6.38605,6.38605,6.32241,6.37067,27968.369622258248,0
+GLV.US,D,20060821,000000,6.3429,6.37523,6.32241,6.3613,38535.44279559637,0
+GLV.US,D,20060822,000000,6.3613,6.37523,6.32405,6.37523,42971.153515520455,0
+GLV.US,D,20060823,000000,6.34737,6.38605,6.34737,6.38605,23545.83754275063,0
+GLV.US,D,20060824,000000,6.35894,6.38015,6.27224,6.38015,53544.81600906477,0
+GLV.US,D,20060825,000000,6.38015,6.47001,6.38015,6.47001,37858.93925425626,0
+GLV.US,D,20060828,000000,6.4905,6.55524,6.3613,6.50944,43323.682146641004,0
+GLV.US,D,20060829,000000,6.49988,6.55524,6.47001,6.48759,53891.85354001264,0
+GLV.US,D,20060830,000000,6.41429,6.45627,6.3613,6.42858,72984.4088422856,0
+GLV.US,D,20060831,000000,6.4192,6.78599,6.3613,6.78599,36496.048191264184,0
+GLV.US,D,20060901,000000,6.45163,6.51226,6.45163,6.51226,26944.82854997128,0
+GLV.US,D,20060905,000000,6.48968,6.54897,6.48759,6.54897,15680.385654635842,0
+GLV.US,D,20060906,000000,6.5191,6.52437,6.49988,6.51226,26270.521448700234,0
+GLV.US,D,20060907,000000,6.49988,6.51226,6.37067,6.41429,24561.691074795846,0
+GLV.US,D,20060908,000000,6.3613,6.41429,6.33015,6.40501,24561.691074795846,0
+GLV.US,D,20060911,000000,6.32241,6.33297,6.26695,6.26695,49120.08748948707,0
+GLV.US,D,20060912,000000,6.24201,6.25822,6.1167,6.19712,26270.521448700234,0
+GLV.US,D,20060913,000000,6.19712,6.23772,6.1167,6.14786,85269.09814980542,0
+GLV.US,D,20060914,000000,6.21598,6.23554,6.14786,6.20213,90725.05528191185,0
+GLV.US,D,20060915,000000,6.18919,6.18919,6.05945,6.13556,79472.69280695732,0
+GLV.US,D,20060918,000000,6.14786,6.18446,6.03458,6.08775,166780.08734106543,0
+GLV.US,D,20060919,000000,6.12746,6.18919,6.08457,6.12746,102661.60883844823,0
+GLV.US,D,20060920,000000,6.14322,6.22243,6.14322,6.22243,37515.19638341301,0
+GLV.US,D,20060921,000000,6.19712,6.19712,6.08282,6.1025,66855.24282894064,0
+GLV.US,D,20060922,000000,6.11254,6.15049,6.05945,6.11254,102315.6695275339,0
+GLV.US,D,20060925,000000,6.11254,6.22243,6.11254,6.18446,89710.29996990216,0
+GLV.US,D,20060926,000000,6.14322,6.23772,6.1167,6.12937,68556.38566260428,0
+GLV.US,D,20060927,000000,6.12746,6.17753,6.04632,6.13556,92080.25880466215,0
+GLV.US,D,20060928,000000,6.11254,6.18446,6.11254,6.16853,73320.46417288505,0
+GLV.US,D,20060929,000000,6.14322,6.15879,6.07993,6.15879,111528.63739817245,0
+GLV.US,D,20061002,000000,6.15278,6.15278,6.11254,6.1444,35472.507118976195,0
+GLV.US,D,20061003,000000,6.11254,6.18446,6.04632,6.1025,112209.5338196355,0
+GLV.US,D,20061004,000000,6.07183,6.12746,5.96219,6.05945,227170.10882605254,0
+GLV.US,D,20061005,000000,6.01746,6.20213,6.01746,6.20213,75040.27674713786,0
+GLV.US,D,20061006,000000,6.1331,6.23772,6.1331,6.23772,138815.01237890372,0
+GLV.US,D,20061009,000000,6.18446,6.20951,6.07484,6.17753,116988.98741040687,0
+GLV.US,D,20061010,000000,6.15278,6.2624,6.14322,6.25822,65828.40709654904,0
+GLV.US,D,20061011,000000,6.12746,6.15278,6.08457,6.11254,59359.891092501,0
+GLV.US,D,20061012,000000,6.14322,6.1729,5.93405,6.03194,110854.33029688822,0
+GLV.US,D,20061013,000000,6.05945,6.07484,5.89135,5.89308,225447.00159169006,0
+GLV.US,D,20061016,000000,5.88206,5.94799,5.88206,5.90865,96524.75528486152,0
+GLV.US,D,20061017,000000,5.90865,5.90865,5.77061,5.79893,151111.78210681962,0
+GLV.US,D,20061018,000000,5.7137,5.79364,5.65579,5.75195,268775.0766184803,0
+GLV.US,D,20061019,000000,5.7574,5.83991,5.73491,5.81068,163716.05344440567,0
+GLV.US,D,20061020,000000,5.81068,5.83991,5.7238,5.7841,110520.47140635074,0
+GLV.US,D,20061023,000000,5.77061,5.83798,5.7238,5.79364,209075.8355352702,0
+GLV.US,D,20061024,000000,5.7574,5.85201,5.7494,5.85201,137454.31775598883,0
+GLV.US,D,20061025,000000,5.81068,5.88206,5.77061,5.83444,129268.18561774793,0
+GLV.US,D,20061026,000000,5.88206,5.90865,5.7841,5.89891,122453.73030278758,0
+GLV.US,D,20061027,000000,5.81068,5.86421,5.79684,5.86421,117340.41782148885,0
+GLV.US,D,20061030,000000,5.86622,5.89891,5.83187,5.88206,97884.351687751,0
+GLV.US,D,20061031,000000,5.86986,5.9703,5.81068,5.94754,159957.94448586434,0
+GLV.US,D,20061101,000000,5.94799,6.04632,5.94799,6.03194,114261.00884435771,0
+GLV.US,D,20061102,000000,5.96219,6.14322,5.96219,6.14322,186915.951676246,0
+GLV.US,D,20061103,000000,6.07183,6.21131,6.07183,6.21131,138142.90171770277,0
+GLV.US,D,20061106,000000,6.21131,6.25193,6.1729,6.20213,101299.8159954917,0
+GLV.US,D,20061107,000000,6.25822,6.32241,6.2328,6.31685,97549.39457718404,0
+GLV.US,D,20061108,000000,6.29583,6.32241,6.15879,6.27927,141541.89272492137,0
+GLV.US,D,20061109,000000,6.27927,6.27927,6.21789,6.23772,90395.58927151858,0
+GLV.US,D,20061110,000000,6.23772,6.24866,6.16853,6.16853,54236.69463089042,0
+GLV.US,D,20061113,000000,6.14322,6.15278,5.99542,6.01746,44004.578568120276,0
+GLV.US,D,20061114,000000,5.97492,6.04632,5.96219,6.02074,58668.01247067637,0
+GLV.US,D,20061115,000000,6.01746,6.10652,6.01746,6.03194,125523.2552996251,0
+GLV.US,D,20061116,000000,6.00408,6.1331,6.00408,6.08282,141885.63559576258,0
+GLV.US,D,20061117,000000,6.1025,6.28726,6.07484,6.21789,156221.79992799347,0
+GLV.US,D,20061120,000000,6.25193,6.28937,6.12746,6.18446,107789.19818018682,0
+GLV.US,D,20061121,000000,6.15278,6.19712,6.05945,6.08457,92420.70701540078,0
+GLV.US,D,20061122,000000,6.08457,6.08775,6.00408,6.07183,138142.90171770277,0
+GLV.US,D,20061124,000000,6.1025,6.11862,6.1025,6.1025,16376.657156598623,0
+GLV.US,D,20061127,000000,6.11254,6.18446,5.99233,6.1395,200906.1766975524,0
+GLV.US,D,20061128,000000,6.1167,6.26695,6.1167,6.24536,91072.0928128587,0
+GLV.US,D,20061129,000000,6.27224,6.30894,6.18674,6.21131,113917.26597350638,0
+GLV.US,D,20061130,000000,6.20758,6.32241,6.18446,6.19712,121417.01059009631,0
+GLV.US,D,20061201,000000,6.18446,6.3613,6.18446,6.27927,167819.0034938197,0
+GLV.US,D,20061204,000000,6.29583,6.3613,6.22243,6.24201,150754.86059555993,0
+GLV.US,D,20061205,000000,6.23554,6.35894,6.23554,6.32679,114261.00884435771,0
+GLV.US,D,20061206,000000,6.29583,6.3439,6.27927,6.3429,124840.16243808891,0
+GLV.US,D,20061207,000000,6.32241,6.3439,6.27533,6.32241,96875.08747591401,0
+GLV.US,D,20061208,000000,6.35437,6.35437,6.27927,6.29583,92080.25880466215,0
+GLV.US,D,20061211,000000,6.28345,6.34737,6.26879,6.30894,74685.55167594824,0
+GLV.US,D,20061212,000000,6.30348,6.34737,6.23772,6.25193,96524.75528486152,0
+GLV.US,D,20061213,000000,6.25193,6.27224,6.23772,6.25193,85615.03746071774,0
+GLV.US,D,20061214,000000,6.27927,6.3613,6.23772,6.28937,117340.41782148885,0
+GLV.US,D,20061215,000000,6.31685,6.3613,6.29318,6.31886,93116.97851736457,0
+GLV.US,D,20061218,000000,6.34737,6.47001,6.34737,6.42858,181453.40522393843,0
+GLV.US,D,20061219,000000,6.38898,6.40745,6.28937,6.32679,145637.1552341048,0
+GLV.US,D,20061220,000000,6.28937,6.31886,6.23772,6.28171,126872.9677221845,0
+GLV.US,D,20061221,000000,6.26695,6.33297,6.26695,6.31167,78454.64283484404,0
+GLV.US,D,20061222,000000,6.34737,6.35437,6.30348,6.35437,64126.16604285187,0
+GLV.US,D,20061226,000000,6.35437,6.35437,6.32405,6.34737,65828.40709654904,0
+GLV.US,D,20061227,000000,6.36393,6.4192,6.3613,6.4192,212837.23915392626,0
+GLV.US,D,20061228,000000,6.41611,6.41611,6.25193,6.26695,109478.260593502,0
+GLV.US,D,20061229,000000,6.23554,6.33015,6.20413,6.28937,245918.92125749134,0
+GLV.US,D,20070103,000000,6.30348,6.36393,6.25574,6.33615,159284.73560461163,0
+GLV.US,D,20070104,000000,6.35027,6.35027,6.25193,6.31886,132331.1212943762,0
+GLV.US,D,20070105,000000,6.3134,6.3134,6.24201,6.26695,126195.36596081594,0
+GLV.US,D,20070108,000000,6.25193,6.36393,6.25193,6.3613,88333.13204645911,0
+GLV.US,D,20070109,000000,6.33615,6.36393,6.27224,6.3429,54909.90351212694,0
+GLV.US,D,20070110,000000,6.31685,6.35027,6.25193,6.27533,72984.4088422856,0
+GLV.US,D,20070111,000000,6.24866,6.31685,6.24866,6.27533,47414.5517756873,0
+GLV.US,D,20070112,000000,6.25193,6.35027,6.25193,6.27533,107110.49819878675,0
+GLV.US,D,20070116,000000,6.25193,6.27533,6.23017,6.24536,114597.06417494807,0
+GLV.US,D,20070117,000000,6.26695,6.30894,6.25193,6.28171,63102.624970564895,0
+GLV.US,D,20070118,000000,6.28171,6.31167,6.18072,6.23554,124499.71422733205,0
+GLV.US,D,20070119,000000,6.23554,6.26879,6.18072,6.22588,56617.635665997805,0
+GLV.US,D,20070122,000000,6.23554,6.26695,6.1331,6.19712,170216.41782946643,0
+GLV.US,D,20070123,000000,6.16452,6.2645,6.16452,6.25822,62073.59279810423,0
+GLV.US,D,20070124,000000,6.26695,6.29318,6.20049,6.20213,46731.45891413794,0
+GLV.US,D,20070125,000000,6.16452,6.19712,6.15049,6.15049,39230.61607752562,0
+GLV.US,D,20070126,000000,6.11017,6.16853,6.08775,6.12501,69242.77318425625,0
+GLV.US,D,20070129,000000,6.1025,6.18072,6.07993,6.10843,71957.573109894,0
+GLV.US,D,20070130,000000,6.10843,6.18674,6.05561,6.1331,73677.38568414477,0
+GLV.US,D,20070131,000000,6.11254,6.15049,6.08457,6.12937,52882.58932817566,0
+GLV.US,D,20070201,000000,6.1167,6.27927,6.1167,6.21598,110171.2374353419,0
+GLV.US,D,20070202,000000,6.23554,6.23772,6.19712,6.20413,29678.29821619819,0
+GLV.US,D,20070205,000000,6.14322,6.23772,5.69376,5.69376,69242.77318425625,0
+GLV.US,D,20070206,000000,6.25193,6.25193,6.16452,6.17418,169167.61769638813,0
+GLV.US,D,20070207,000000,6.20951,6.23017,6.15049,6.20951,162350.96594134453,0
+GLV.US,D,20070208,000000,6.23017,6.23017,6.16853,6.21789,121089.74101975793,0
+GLV.US,D,20070209,000000,6.21789,6.26695,6.16452,6.19712,89021.71600818014,0
+GLV.US,D,20070212,000000,6.16452,6.21789,6.15679,6.1729,63102.624970564895,0
+GLV.US,D,20070213,000000,6.17418,6.26695,6.15278,6.2645,80830.0927697767,0
+GLV.US,D,20070214,000000,6.29318,6.35027,6.25193,6.29318,115968.74099822859,0
+GLV.US,D,20070215,000000,6.26695,6.3613,6.19712,6.19712,89021.71600818014,0
+GLV.US,D,20070216,000000,6.18072,6.23554,6.15879,6.19712,66164.46242715053,0
+GLV.US,D,20070220,000000,6.16452,6.21598,6.06509,6.16853,183161.13737779917,0
+GLV.US,D,20070221,000000,6.05252,6.20413,6.04852,6.18674,149057.01242199278,0
+GLV.US,D,20070222,000000,6.12501,6.21598,6.12501,6.19712,91760.67677458073,0
+GLV.US,D,20070223,000000,6.23554,6.25193,6.15879,6.25193,117340.41782148885,0
+GLV.US,D,20070226,000000,6.20951,6.32405,6.20413,6.28171,133019.7052561003,0
+GLV.US,D,20070227,000000,6.21131,6.21131,6.04852,6.04852,120404.45171814862,0
+GLV.US,D,20070228,000000,6.09622,6.1395,6.01564,6.04852,90048.55174057274,0
+GLV.US,D,20070301,000000,5.99233,6.04852,5.85201,6.03458,83552.58023565724,0
+GLV.US,D,20070302,000000,6.04632,6.04632,5.76105,5.83187,135068.98384073927,0
+GLV.US,D,20070305,000000,5.83187,5.84309,5.71022,5.75195,122453.73030278758,0
+GLV.US,D,20070306,000000,5.75549,5.97492,5.75549,5.89891,123472.87849494451,0
+GLV.US,D,20070307,000000,5.85483,5.91192,5.78146,5.84309,138485.54636850234,0
+GLV.US,D,20070308,000000,5.87478,5.9703,5.87478,5.95408,97212.24102655106,0
+GLV.US,D,20070309,000000,5.98176,6.00408,5.92495,5.96219,43652.049936998716,0
+GLV.US,D,20070312,000000,5.91248,5.98176,5.86622,5.9428,121777.22676144037,0
+GLV.US,D,20070313,000000,5.88517,5.91192,5.85483,5.85819,131996.16418380724,0
+GLV.US,D,20070314,000000,5.8206,5.87478,5.7494,5.85201,97212.24102655106,0
+GLV.US,D,20070315,000000,5.85819,5.90073,5.81068,5.89308,60707.40707500855,0
+GLV.US,D,20070316,000000,5.86184,5.93087,5.82907,5.91192,48436.99462793974,0
+GLV.US,D,20070319,000000,5.86986,6.00981,5.86986,5.91702,65479.17312553311,0
+GLV.US,D,20070320,000000,5.966,5.99233,5.8206,5.85483,186575.5034654993,0
+GLV.US,D,20070321,000000,5.79684,5.94754,5.79684,5.93405,87319.47495448295,0
+GLV.US,D,20070322,000000,5.90482,5.9703,5.87777,5.89564,105050.2374137923,0
+GLV.US,D,20070323,000000,5.966,6.03814,5.91192,5.99233,96875.08747591401,0
+GLV.US,D,20070326,000000,6.00981,6.05945,5.91931,5.99542,127912.98209500065,0
+GLV.US,D,20070327,000000,6.01564,6.05561,5.91248,5.99542,99259.32317112398,0
+GLV.US,D,20070328,000000,6.01564,6.04632,5.87777,5.91192,89357.77133878061,0
+GLV.US,D,20070329,000000,5.966,5.99898,5.86421,5.90482,152113.35877841184,0
+GLV.US,D,20070330,000000,5.91931,5.99233,5.83187,5.90073,109146.59814301736,0
+GLV.US,D,20070402,000000,5.90073,5.94053,5.88206,5.89308,42971.153515520455,0
+GLV.US,D,20070403,000000,5.93405,5.9428,5.88206,5.90865,188274.4498590979,0
+GLV.US,D,20070404,000000,5.90865,5.93742,5.86986,5.90073,123810.03204557647,0
+GLV.US,D,20070405,000000,5.94053,5.98969,5.91248,5.94754,118354.07491346802,0
+GLV.US,D,20070409,000000,5.96219,6.00199,5.9509,6.00199,95833.97488307243,0
+GLV.US,D,20070410,000000,6.02448,6.04852,5.93405,6.00199,73320.46417288505,0
+GLV.US,D,20070411,000000,5.9703,5.9703,5.82243,5.85819,192712.35701908093,0
+GLV.US,D,20070412,000000,5.82907,5.91702,5.79893,5.86986,127912.98209500065,0
+GLV.US,D,20070413,000000,5.86986,5.90482,5.82589,5.89564,134383.6945391198,0
+GLV.US,D,20070416,000000,5.91192,5.9428,5.85483,5.89564,140174.60878179726,0
+GLV.US,D,20070417,000000,5.86986,5.91931,5.86986,5.91192,257509.53550310835,0
+GLV.US,D,20070418,000000,5.87169,5.89564,5.75549,5.87777,121417.01059009631,0
+GLV.US,D,20070419,000000,5.86622,5.91248,5.84309,5.91192,209075.8355352702,0
+GLV.US,D,20070420,000000,5.96219,5.96219,5.89564,5.91931,87654.43206504993,0
+GLV.US,D,20070423,000000,5.91192,5.92859,5.88206,5.92495,212837.23915392626,0
+GLV.US,D,20070424,000000,5.89564,5.9703,5.82907,5.88206,446144.20153357054,0
+GLV.US,D,20070425,000000,5.90482,6.1167,5.85483,6.10843,456025.98540528514,0
+GLV.US,D,20070426,000000,6.09905,6.12937,5.99233,6.1025,244556.0301944932,0
+GLV.US,D,20070427,000000,6.08282,6.13556,5.95801,6.05561,207025.4587305896,0
+GLV.US,D,20070430,000000,6.05945,6.05945,5.9703,6.00408,119033.87311490973,0
+GLV.US,D,20070501,000000,6.02074,6.03458,5.98486,6.03458,189632.94804195993,0
+GLV.US,D,20070502,000000,6.04852,6.12501,6.02074,6.10843,221017.88019196913,0
+GLV.US,D,20070503,000000,6.11017,6.14786,6.08282,6.14786,181453.40522393843,0
+GLV.US,D,20070504,000000,6.15679,6.21598,6.15049,6.20951,138142.90171770277,0
+GLV.US,D,20070507,000000,6.20951,6.23772,6.18446,6.23017,107789.19818018682,0
+GLV.US,D,20070508,000000,6.21789,6.2328,6.1395,6.2328,143597.76062976956,0
+GLV.US,D,20070509,000000,6.21598,6.30894,6.20049,6.30894,122104.49633176862,0
+GLV.US,D,20070510,000000,6.30894,6.30894,6.09622,6.17418,142905.88200796116,0
+GLV.US,D,20070511,000000,6.16853,6.21131,6.12501,6.1331,168831.56236577753,0
+GLV.US,D,20070514,000000,6.07993,6.1444,6.04852,6.13556,232616.18197785725,0
+GLV.US,D,20070515,000000,6.15049,6.16197,6.07183,6.12501,115621.70346727261,0
+GLV.US,D,20070516,000000,6.1331,6.15278,6.04196,6.09277,97549.39457718404,0
+GLV.US,D,20070517,000000,6.04196,6.09277,6.04196,6.07757,95833.97488307243,0
+GLV.US,D,20070518,000000,6.1167,6.1331,6.06509,6.09905,102315.6695275339,0
+GLV.US,D,20070521,000000,6.09905,6.11862,6.06901,6.07183,112545.58915024612,0
+GLV.US,D,20070522,000000,6.07484,6.09277,6.04196,6.04852,162006.1248504617,0
+GLV.US,D,20070523,000000,6.04852,6.08775,6.04023,6.04023,149057.01242199278,0
+GLV.US,D,20070524,000000,6.06509,6.07993,5.88206,5.94754,110520.47140635074,0
+GLV.US,D,20070525,000000,5.96219,5.966,5.82589,5.91931,164060.8945352885,0
+GLV.US,D,20070529,000000,5.93405,5.94799,5.89564,5.93742,133027.39279633088,0
+GLV.US,D,20070530,000000,5.91192,6.00798,5.90073,5.99233,136089.23025291754,0
+GLV.US,D,20070531,000000,6.00408,6.00981,5.94799,5.98486,110520.47140635074,0
+GLV.US,D,20070601,000000,6.00981,6.03194,6.00798,6.02074,93459.62316817329,0
+GLV.US,D,20070604,000000,6.02448,6.11862,6.02074,6.11862,102661.60883844823,0
+GLV.US,D,20070605,000000,6.1167,6.1331,6.06509,6.09905,67188.00349943852,0
+GLV.US,D,20070606,000000,6.07757,6.07757,5.98176,5.99542,72984.4088422856,0
+GLV.US,D,20070607,000000,5.95974,5.98733,5.81669,5.87169,127223.2999132451,0
+GLV.US,D,20070608,000000,5.85819,5.90073,5.81669,5.90073,150416.60882488632,0
+GLV.US,D,20070611,000000,5.86184,5.91931,5.83798,5.88206,144616.90882192654,0
+GLV.US,D,20070612,000000,5.85819,5.86986,5.7768,5.82589,112545.58915024612,0
+GLV.US,D,20070613,000000,5.82907,5.87478,5.81332,5.87478,129268.18561774793,0
+GLV.US,D,20070614,000000,5.84601,5.9428,5.84601,5.90073,144616.90882192654,0
+GLV.US,D,20070615,000000,5.95408,5.98176,5.90865,5.9428,49120.08748948707,0
+GLV.US,D,20070618,000000,5.98969,6.01746,5.89135,5.9509,108799.56061207151,0
+GLV.US,D,20070619,000000,6.02448,6.02448,5.92495,5.98969,194071.95342196434,0
+GLV.US,D,20070620,000000,5.98969,6.01564,5.94754,5.966,67878.78390122963,0
+GLV.US,D,20070621,000000,5.97285,6.03458,5.91931,6.02774,69242.77318425625,0
+GLV.US,D,20070622,000000,5.99233,6.02774,5.89135,5.966,247281.81232046924,0
+GLV.US,D,20070625,000000,5.94053,5.966,5.90865,5.92495,79125.65527601047,0
+GLV.US,D,20070626,000000,5.95974,5.966,5.83798,5.89891,171227.8784813826,0
+GLV.US,D,20070627,000000,5.92495,5.93405,5.84309,5.93405,68215.93745186362,0
+GLV.US,D,20070628,000000,5.91192,5.95974,5.85483,5.93087,107789.19818018682,0
+GLV.US,D,20070629,000000,5.98486,5.99898,5.93087,5.966,177013.3016238519,0
+GLV.US,D,20070702,000000,6.00199,6.02774,5.96219,6.01172,107789.19818018682,0
+GLV.US,D,20070703,000000,5.98733,6.06181,5.98733,6.05754,122795.2767335658,0
+GLV.US,D,20070705,000000,6.06509,6.12109,6.05754,6.12109,180089.4159409088,0
+GLV.US,D,20070706,000000,6.13556,6.15679,6.08282,6.1331,74685.55167594824,0
+GLV.US,D,20070709,000000,6.11017,6.19367,6.11017,6.18674,135068.98384073927,0
+GLV.US,D,20070710,000000,6.18919,6.18919,6.11862,6.16452,63789.01249221685,0
+GLV.US,D,20070711,000000,6.00981,6.12501,5.98176,6.07183,257175.67661258098,0
+GLV.US,D,20070712,000000,6.05252,6.09277,5.98486,6.08282,201574.99269866903,0
+GLV.US,D,20070713,000000,6.1395,6.1395,6.04632,6.05252,95833.97488307243,0
+GLV.US,D,20070716,000000,6.07484,6.12109,6.04023,6.09905,88333.13204645911,0
+GLV.US,D,20070717,000000,6.11017,6.11862,6.04023,6.08457,112545.58915024612,0
+GLV.US,D,20070718,000000,6.05945,6.05945,5.98969,6.02448,44686.57320963409,0
+GLV.US,D,20070719,000000,6.04196,6.07757,6.04196,6.05945,68897.93209337744,0
+GLV.US,D,20070720,000000,6.06509,6.06509,5.95801,6.06509,107436.6695490835,0
+GLV.US,D,20070723,000000,6.04023,6.08457,6.04023,6.08457,74685.55167594824,0
+GLV.US,D,20070724,000000,6.08457,6.08457,5.98733,6.00798,42971.153515520455,0
+GLV.US,D,20070725,000000,6.04023,6.04023,5.94053,5.966,69242.77318425625,0
+GLV.US,D,20070726,000000,5.86986,5.89135,5.6851,5.8206,204299.6766046237,0
+GLV.US,D,20070727,000000,5.81068,5.81068,5.72736,5.73221,164734.10341651083,0
+GLV.US,D,20070730,000000,5.73221,5.79893,5.73221,5.78146,82548.80712399294,0
+GLV.US,D,20070731,000000,5.80531,5.83991,5.59607,5.69613,206011.80163862056,0
+GLV.US,D,20070801,000000,5.62374,5.68193,5.61489,5.68193,154506.38023388188,0
+GLV.US,D,20070802,000000,5.69912,5.7665,5.67081,5.7574,119721.3588566023,0
+GLV.US,D,20070803,000000,5.787,5.787,5.69912,5.70669,146324.64097579737,0
+GLV.US,D,20070806,000000,5.76341,5.7768,5.56983,5.7137,248304.2551727409,0
+GLV.US,D,20070807,000000,5.72736,5.83798,5.67381,5.79364,126195.36596081594,0
+GLV.US,D,20070808,000000,5.81068,5.87777,5.7911,5.86622,79125.65527601047,0
+GLV.US,D,20070809,000000,5.76105,5.82907,5.70669,5.74,89357.77133878061,0
+GLV.US,D,20070810,000000,5.70814,5.71689,5.48506,5.64267,178050.02133656343,0
+GLV.US,D,20070813,000000,5.63885,5.71022,5.62126,5.63711,124840.16243808891,0
+GLV.US,D,20070814,000000,5.63885,5.64614,5.32362,5.47204,241828.05162844402,0
+GLV.US,D,20070815,000000,5.41067,5.48221,5.35858,5.36724,182810.80518675884,0
+GLV.US,D,20070816,000000,5.32362,5.34647,4.98752,5.34647,392233.678252985,0
+GLV.US,D,20070817,000000,5.25733,5.7841,5.25733,5.42942,121417.01059009631,0
+GLV.US,D,20070820,000000,5.46949,5.48906,5.28302,5.36132,230910.6462640494,0
+GLV.US,D,20070821,000000,5.27044,5.48221,5.27044,5.45091,360528.06585281633,0
+GLV.US,D,20070822,000000,5.51402,5.65288,5.50309,5.65288,229883.81053165172,0
+GLV.US,D,20070823,000000,5.63885,5.70206,5.63258,5.65579,98224.79989849063,0
+GLV.US,D,20070824,000000,5.63885,5.7768,5.63885,5.7768,108799.56061207151,0
+GLV.US,D,20070827,000000,5.73221,5.76341,5.67081,5.75195,42971.153515520455,0
+GLV.US,D,20070828,000000,5.7665,5.7665,5.60953,5.61489,98571.8374294375,0
+GLV.US,D,20070829,000000,5.62126,5.6851,5.61836,5.6486,201574.99269866903,0
+GLV.US,D,20070830,000000,5.59843,5.64614,5.49899,5.62126,140866.4874036259,0
+GLV.US,D,20070831,000000,5.6486,5.6851,5.62609,5.6851,124152.67669638622,0
+GLV.US,D,20070904,000000,5.70814,5.75549,5.65288,5.71689,93784.69629842638,0
+GLV.US,D,20070905,000000,5.67081,5.71022,5.65579,5.6923,74005.75347450248,0
+GLV.US,D,20070906,000000,5.73491,5.75549,5.69376,5.7494,58668.01247067637,0
+GLV.US,D,20070907,000000,5.70206,5.70206,5.63711,5.67081,101974.12309676579,0
+GLV.US,D,20070910,000000,5.7137,5.74539,5.61489,5.70814,81865.71426244458,0
+GLV.US,D,20070911,000000,5.65579,5.75549,5.65579,5.70206,162006.1248504617,0
+GLV.US,D,20070912,000000,5.63885,5.71689,5.63557,5.68785,110171.2374353419,0
+GLV.US,D,20070913,000000,5.67381,5.72736,5.67381,5.70669,60707.40707500855,0
+GLV.US,D,20070914,000000,5.66472,5.69613,5.63028,5.67381,102661.60883844823,0
+GLV.US,D,20070917,000000,5.63885,5.65579,5.61836,5.65288,55929.051704274745,0
+GLV.US,D,20070918,000000,5.67429,5.7574,5.66472,5.7574,86629.7927727274,0
+GLV.US,D,20070919,000000,5.79684,5.88206,5.77061,5.79893,133712.68209796047,0
+GLV.US,D,20070920,000000,5.80775,5.80775,5.70814,5.75195,113227.58379175082,0
+GLV.US,D,20070921,000000,5.77415,5.8206,5.77415,5.79364,111867.98738884713,0
+GLV.US,D,20070924,000000,5.83187,5.84772,5.74539,5.77061,275263.36058314395,0
+GLV.US,D,20070925,000000,5.77061,5.77061,5.72736,5.74293,141208.033834394,0
+GLV.US,D,20070926,000000,5.7494,5.78146,5.73491,5.77061,110051.53145156428,0
+GLV.US,D,20070927,000000,5.80775,5.83798,5.7911,5.82243,181800.44275487412,0
+GLV.US,D,20070928,000000,5.83991,5.87478,5.82907,5.84601,81865.71426244458,0
+GLV.US,D,20071001,000000,5.83444,5.90482,5.83444,5.88517,125176.21776866913,0
+GLV.US,D,20071002,000000,5.90073,5.92495,5.87777,5.89891,115284.54991664064,0
+GLV.US,D,20071003,000000,5.89564,5.92495,5.89135,5.91931,99932.5320523615,0
+GLV.US,D,20071004,000000,5.93405,5.93405,5.88517,5.92495,96187.60173422853,0
+GLV.US,D,20071005,000000,5.94053,5.98176,5.91702,5.9703,144957.35703266313,0
+GLV.US,D,20071008,000000,5.97285,5.98486,5.92859,5.9428,109829.69100457382,0
+GLV.US,D,20071009,000000,5.99233,6.00408,5.95408,5.99542,86629.7927727274,0
+GLV.US,D,20071010,000000,5.99542,6.00408,5.9703,6.00199,58324.26959983312,0
+GLV.US,D,20071011,000000,6.00981,6.05945,6.00981,6.05252,81865.71426244458,0
+GLV.US,D,20071012,000000,6.06509,6.08282,6.02448,6.05754,93784.69629842638,0
+GLV.US,D,20071015,000000,5.98969,5.98969,5.83991,5.85483,265704.4534016215,0
+GLV.US,D,20071016,000000,5.85483,5.86184,5.78146,5.787,280706.13907483395,0
+GLV.US,D,20071017,000000,5.88206,5.88206,5.77061,5.80775,95833.97488307243,0
+GLV.US,D,20071018,000000,5.8206,5.83444,5.787,5.82243,102661.60883844823,0
+GLV.US,D,20071019,000000,5.83798,5.83798,5.73221,5.73221,73320.46417288505,0
+GLV.US,D,20071022,000000,5.78146,5.78146,5.65288,5.70669,87654.43206504993,0
+GLV.US,D,20071023,000000,5.78146,5.78146,5.6923,5.72736,181111.85879315008,0
+GLV.US,D,20071024,000000,5.75549,5.76105,5.66244,5.71689,66164.46242715053,0
+GLV.US,D,20071025,000000,5.74293,5.76341,5.67856,5.7574,124840.16243808891,0
+GLV.US,D,20071026,000000,5.787,5.83991,5.7841,5.81332,102315.6695275339,0
+GLV.US,D,20071029,000000,5.83991,5.91192,5.83991,5.89564,98571.8374294375,0
+GLV.US,D,20071030,000000,5.92167,5.98176,5.88206,5.93742,121417.01059009631,0
+GLV.US,D,20071031,000000,5.94799,6.02448,5.9428,5.99898,99259.32317112398,0
+GLV.US,D,20071101,000000,5.98176,5.98733,5.90482,5.94799,231587.14980538646,0
+GLV.US,D,20071102,000000,5.966,5.99542,5.93087,5.95408,189632.94804195993,0
+GLV.US,D,20071105,000000,5.94053,6.01564,5.87777,6.01564,134721.9463097934,0
+GLV.US,D,20071106,000000,6.04023,6.07993,5.97886,6.04023,99932.5320523615,0
+GLV.US,D,20071107,000000,6.05252,6.06901,5.92495,5.9428,101974.12309676579,0
+GLV.US,D,20071108,000000,5.91702,5.9509,5.86421,5.9509,72307.90530094346,0
+GLV.US,D,20071109,000000,6.48759,6.48759,5.85483,5.85819,94831.29999144266,0
+GLV.US,D,20071112,000000,5.86184,5.87478,5.72736,5.72736,67188.00349943852,0
+GLV.US,D,20071113,000000,5.47604,5.83187,5.47604,5.78146,108294.37939614437,0
+GLV.US,D,20071114,000000,5.82589,5.85201,5.77061,5.77853,85269.09814980542,0
+GLV.US,D,20071115,000000,5.57985,5.79364,5.57985,5.69613,67529.54993021268,0
+GLV.US,D,20071116,000000,5.73491,5.75549,5.67081,5.7137,94831.29999144266,0
+GLV.US,D,20071119,000000,5.68193,5.7574,5.67081,5.67081,132675.96238524892,0
+GLV.US,D,20071120,000000,5.512,5.81068,5.512,5.6851,165070.15874712146,0
+GLV.US,D,20071121,000000,6.19712,6.19712,5.53413,5.60143,169586.03952958388,0
+GLV.US,D,20071123,000000,5.87169,5.87169,5.62374,5.66472,33414.44277405487,0
+GLV.US,D,20071126,000000,5.58795,5.61489,5.55299,5.55299,209075.8355352702,0
+GLV.US,D,20071127,000000,5.59843,5.66717,5.56401,5.63711,227170.10882605254,0
+GLV.US,D,20071128,000000,5.69912,5.79684,5.67381,5.76341,81174.9338606555,0
+GLV.US,D,20071129,000000,5.77061,5.87777,5.7238,5.7574,73414.9110958653,0
+GLV.US,D,20071130,000000,5.81068,5.90482,5.81068,5.82907,117667.68739181709,0
+GLV.US,D,20071203,000000,5.88206,5.88206,5.77061,5.83444,101634.7731060607,0
+GLV.US,D,20071204,000000,5.85483,5.85483,5.79364,5.84309,60027.60887356381,0
+GLV.US,D,20071205,000000,5.966,5.966,5.88517,5.9509,80830.0927697767,0
+GLV.US,D,20071206,000000,5.89564,5.99542,5.89135,5.97492,112898.11778135957,0
+GLV.US,D,20071207,000000,5.97492,6.05252,5.95974,5.99898,116316.87674920593,0
+GLV.US,D,20071210,000000,5.99898,6.08775,5.99542,6.04023,83215.42668502223,0
+GLV.US,D,20071211,000000,6.07993,6.09622,5.99542,6.03194,121777.22676144037,0
+GLV.US,D,20071212,000000,6.16452,6.20413,6.02448,6.05252,97549.39457718404,0
+GLV.US,D,20071213,000000,6.20951,6.20951,5.98969,6.02774,88003.66603606584,0
+GLV.US,D,20071214,000000,6.15049,6.15049,5.92495,5.92495,189988.77133316788,0
+GLV.US,D,20071217,000000,5.89564,5.99233,5.87478,5.87478,161342.79994953296,0
+GLV.US,D,20071218,000000,5.91192,5.93742,5.81068,5.87777,131651.32309292437,0
+GLV.US,D,20071219,000000,6.38215,6.38215,5.82589,5.89564,119033.87311490973,0
+GLV.US,D,20071220,000000,5.98176,6.00408,5.87478,5.95801,183505.97846867188,0
+GLV.US,D,20071221,000000,6.12501,6.12501,6.01564,6.04632,150072.86595403496,0
+GLV.US,D,20071224,000000,6.09622,6.20413,6.09622,6.18919,109146.59814301736,0
+GLV.US,D,20071226,000000,6.17418,6.2645,6.17418,6.2645,130766.15774500517,0
+GLV.US,D,20071227,000000,6.18674,6.18674,6.06509,6.08775,143952.4857009663,0
+GLV.US,D,20071228,000000,6.1729,6.1729,6.07993,6.12109,120111.22696888796,0
+GLV.US,D,20071231,000000,6.17753,6.28345,6.14322,6.27927,144106.2365058216,0
+GLV.US,D,20080102,000000,6.26695,6.3439,6.18674,6.2624,175297.88192974028,0
+GLV.US,D,20080103,000000,6.2624,6.34737,6.2624,6.30894,84595.88926856789,0
+GLV.US,D,20080104,000000,6.26879,6.28171,6.22588,6.25193,168153.96060439883,0
+GLV.US,D,20080107,000000,6.31886,6.3439,6.22243,6.32679,314482.9944603323,0
+GLV.US,D,20080108,000000,6.32679,6.40745,6.30894,6.31886,205905.27429525126,0
+GLV.US,D,20080109,000000,6.37722,6.38898,6.30348,6.35437,84251.0481776901,0
+GLV.US,D,20080110,000000,6.42657,6.42858,6.34737,6.41611,91072.0928128587,0
+GLV.US,D,20080111,000000,6.39817,6.4192,6.32405,6.33015,100615.62491390883,0
+GLV.US,D,20080114,000000,6.34737,6.43151,6.34737,6.4192,80508.3142996252,0
+GLV.US,D,20080115,000000,6.43404,6.43404,6.26695,6.33297,82884.86245459139,0
+GLV.US,D,20080116,000000,6.33297,6.38215,6.22243,6.31685,177939.10111306817,0
+GLV.US,D,20080117,000000,6.05945,6.33015,6.05945,6.08282,245236.9266159664,0
+GLV.US,D,20080118,000000,6.19712,6.20758,5.95408,5.98733,109829.69100457382,0
+GLV.US,D,20080122,000000,5.7911,5.91192,5.76341,5.84772,204223.89942222752,0
+GLV.US,D,20080123,000000,5.79893,5.80158,5.59088,5.80158,287875.31946100114,0
+GLV.US,D,20080124,000000,5.86421,5.86421,5.79684,5.79893,77772.64819332922,0
+GLV.US,D,20080125,000000,6.31886,6.31886,5.42942,5.6851,166770.20336074146,0
+GLV.US,D,20080128,000000,6.02074,6.02074,5.6851,5.8206,80508.3142996252,0
+GLV.US,D,20080129,000000,5.83991,5.99233,5.81669,5.88206,66164.46242715053,0
+GLV.US,D,20080130,000000,5.9509,5.9509,5.80531,5.87478,86297.03210223153,0
+GLV.US,D,20080131,000000,5.90865,6.01746,5.85483,6.01172,99932.5320523615,0
+GLV.US,D,20080201,000000,6.12746,6.16452,6.05561,6.10843,62422.82676912016,0
+GLV.US,D,20080204,000000,6.14322,6.14322,6.06181,6.07993,43652.049936998716,0
+GLV.US,D,20080205,000000,6.06509,6.06509,5.93742,5.94053,85949.99457128468,0
+GLV.US,D,20080206,000000,5.9703,6.00798,5.87169,5.87169,98224.79989849063,0
+GLV.US,D,20080207,000000,5.92167,5.92167,5.80775,5.80775,63789.01249221685,0
+GLV.US,D,20080208,000000,5.81669,5.81669,5.74,5.7665,53891.85354001264,0
+GLV.US,D,20080211,000000,5.80531,5.83444,5.7665,5.8206,47750.60710628778,0
+GLV.US,D,20080212,000000,5.84601,5.97886,5.82907,5.83187,101299.8159954917,0
+GLV.US,D,20080213,000000,5.90865,5.97492,5.83991,5.95801,116316.87674920593,0
+GLV.US,D,20080214,000000,5.93742,5.93742,5.76105,5.76105,69925.86604580357,0
+GLV.US,D,20080215,000000,5.72736,5.81068,5.65943,5.73491,94368.94935685836,0
+GLV.US,D,20080219,000000,5.88698,5.88698,5.7574,5.7665,63447.46606144369,0
+GLV.US,D,20080220,000000,5.73828,5.80531,5.73828,5.77853,76403.16781012891,0
+GLV.US,D,20080221,000000,5.84772,5.84772,5.70669,5.70814,26614.26431954449,0
+GLV.US,D,20080222,000000,5.76105,5.7665,5.68193,5.76105,57309.514287821425,0
+GLV.US,D,20080225,000000,5.76105,5.82589,5.74,5.82589,46731.45891413794,0
+GLV.US,D,20080226,000000,5.7841,5.86986,5.7841,5.86986,57986.01782916255,0
+GLV.US,D,20080227,000000,5.8206,5.89308,5.8206,5.89308,53544.81600906477,0
+GLV.US,D,20080228,000000,5.84772,5.87478,5.81669,5.87478,74685.55167594824,0
+GLV.US,D,20080229,000000,5.7911,5.84309,5.76341,5.79893,38535.44279559637,0
+GLV.US,D,20080303,000000,5.74,5.81332,5.74,5.76341,43652.049936998716,0
+GLV.US,D,20080304,000000,5.73491,5.82907,5.69376,5.74,82884.86245459139,0
+GLV.US,D,20080305,000000,5.7494,5.83798,5.72134,5.73828,64460.02493338428,0
+GLV.US,D,20080306,000000,5.73828,5.76105,5.69912,5.73828,130456.45969523153,0
+GLV.US,D,20080307,000000,5.72134,5.7238,5.64614,5.69376,58263.86749792755,0
+GLV.US,D,20080310,000000,5.65288,5.67381,5.58795,5.59843,62422.82676912016,0
+GLV.US,D,20080311,000000,5.63885,5.71022,5.61836,5.64267,33087.1732037327,0
+GLV.US,D,20080312,000000,5.63028,5.67429,5.61489,5.63028,60707.40707500855,0
+GLV.US,D,20080313,000000,5.54051,5.6486,5.51775,5.62126,86974.63386360517,0
+GLV.US,D,20080314,000000,5.67081,5.67429,5.512,5.54316,71957.573109894,0
+GLV.US,D,20080317,000000,5.42942,5.45865,5.34647,5.39583,108121.95885069281,0
+GLV.US,D,20080318,000000,5.4531,5.56163,5.4531,5.53733,90763.49298312365,0
+GLV.US,D,20080319,000000,5.50637,5.55746,5.38362,5.39801,64126.16604285187,0
+GLV.US,D,20080320,000000,5.33371,5.47604,5.33371,5.45091,67188.00349943852,0
+GLV.US,D,20080324,000000,5.49899,5.57284,5.49197,5.53413,75721.17316861612,0
+GLV.US,D,20080325,000000,5.46668,5.54605,5.46668,5.53413,77772.64819332922,0
+GLV.US,D,20080326,000000,5.5091,5.56628,5.49197,5.53167,105050.2374137923,0
+GLV.US,D,20080327,000000,5.53167,5.60953,5.52631,5.52631,136089.23025291754,0
+GLV.US,D,20080328,000000,5.55746,5.56401,5.48906,5.50098,50481.88033244562,0
+GLV.US,D,20080331,000000,5.50098,5.56401,5.46949,5.54051,61158.77550924748,0
+GLV.US,D,20080401,000000,5.53733,5.67081,5.53733,5.67081,63537.52010428478,0
+GLV.US,D,20080402,000000,5.59088,5.70206,5.59088,5.66472,69925.86604580357,0
+GLV.US,D,20080403,000000,5.63028,5.75549,5.63028,5.74293,23889.580413594886,0
+GLV.US,D,20080404,000000,5.75195,5.80158,5.74293,5.7911,100960.46600478662,0
+GLV.US,D,20080407,000000,5.7494,5.85819,5.7494,5.84309,77096.14465199011,0
+GLV.US,D,20080408,000000,5.80531,5.8206,5.787,5.80158,33087.1732037327,0
+GLV.US,D,20080409,000000,5.80775,5.81332,5.77853,5.79893,26944.82854997128,0
+GLV.US,D,20080410,000000,5.79893,5.84772,5.79893,5.81068,45704.62318174737,0
+GLV.US,D,20080411,000000,5.81068,5.81068,5.70206,5.70206,54568.35708135377,0
+GLV.US,D,20080414,000000,5.52348,5.64614,5.52348,5.63557,57087.67384082385,0
+GLV.US,D,20080415,000000,5.61254,5.69912,5.60605,5.65288,46207.60795761456,0
+GLV.US,D,20080416,000000,5.67856,5.787,5.65943,5.74539,82624.58430638303,0
+GLV.US,D,20080417,000000,5.7238,5.80531,5.7238,5.7911,51837.08385519492,0
+GLV.US,D,20080418,000000,5.83444,5.90073,5.82243,5.89891,82698.16504870303,0
+GLV.US,D,20080421,000000,5.80531,5.88517,5.80531,5.86184,33680.21202243896,0
+GLV.US,D,20080422,000000,5.85201,5.86986,5.84601,5.84601,58324.26959983312,0
+GLV.US,D,20080423,000000,5.87777,5.94799,5.86421,5.94053,181593.977388355,0
+GLV.US,D,20080424,000000,5.966,5.966,5.89564,5.94799,118528.69189897245,0
+GLV.US,D,20080425,000000,5.94799,5.98733,5.72982,5.91192,133480.957670646,0
+GLV.US,D,20080428,000000,5.87777,5.96219,5.87777,5.94754,74477.98808939963,0
+GLV.US,D,20080429,000000,5.93087,5.94799,5.86421,5.87169,110368.91704156855,0
+GLV.US,D,20080430,000000,5.88517,5.90482,5.87169,5.87169,47191.61310865417,0
+GLV.US,D,20080501,000000,5.84309,5.95974,5.84309,5.95974,51929.33433810507,0
+GLV.US,D,20080502,000000,6.01746,6.01746,5.94053,5.98969,144111.7276059791,0
+GLV.US,D,20080505,000000,5.97285,6.01564,5.97285,6.00199,43878.28326413443,0
+GLV.US,D,20080506,000000,5.96219,6.02774,5.96219,6.02074,105294.04226148363,0
+GLV.US,D,20080507,000000,5.98969,6.05252,5.98969,6.02448,133205.30444195008,0
+GLV.US,D,20080508,000000,6.02074,6.12501,6.02074,6.12501,113747.04186813808,0
+GLV.US,D,20080509,000000,6.12501,6.16452,6.09277,6.16452,112697.14351502832,0
+GLV.US,D,20080512,000000,6.20213,6.20213,6.12501,6.15049,83783.20644293111,0
+GLV.US,D,20080513,000000,6.14322,6.1729,6.12109,6.1444,35315.46165402233,0
+GLV.US,D,20080514,000000,6.1444,6.25822,6.1444,6.21598,51521.894705251645,0
+GLV.US,D,20080515,000000,6.1444,6.20951,6.03814,6.20951,65594.48622917055,0
+GLV.US,D,20080516,000000,6.21789,6.30348,6.21789,6.27927,82551.003564062,0
+GLV.US,D,20080519,000000,6.78089,6.78089,6.27927,6.3429,114122.63311997375,0
+GLV.US,D,20080520,000000,6.23554,6.35894,6.23554,6.34737,66142.49802645677,0
+GLV.US,D,20080521,000000,6.38605,6.39425,6.31167,6.32405,58977.71052044595,0
+GLV.US,D,20080522,000000,6.37722,6.38015,6.31886,6.32405,88048.69305748587,0
+GLV.US,D,20080523,000000,6.82769,6.82769,6.24201,6.28937,104945.9065105063,0
+GLV.US,D,20080527,000000,6.29318,6.37067,6.28171,6.37067,61862.734551453024,0
+GLV.US,D,20080528,000000,6.35894,6.35894,6.28937,6.33779,89243.5564551777,0
+GLV.US,D,20080529,000000,6.56563,6.56563,6.33015,6.34737,88685.66067758169,0
+GLV.US,D,20080530,000000,6.34737,6.41611,6.3439,6.36759,42356.15029611943,0
+GLV.US,D,20080602,000000,6.4101,6.41611,6.3134,6.3439,87206.35829091459,0
+GLV.US,D,20080603,000000,6.39425,6.42657,6.33615,6.38605,48872.987981692124,0
+GLV.US,D,20080604,000000,6.37523,6.44098,6.37523,6.4101,35968.90257463416,0
+GLV.US,D,20080605,000000,6.71441,6.71441,6.45163,6.5211,35963.41147446046,0
+GLV.US,D,20080606,000000,6.70632,6.70632,6.41393,6.41393,51179.250054443946,0
+GLV.US,D,20080609,000000,6.4803,6.4803,6.39817,6.43404,66135.90870625057,0
+GLV.US,D,20080610,000000,6.4192,6.46393,6.40008,6.45163,30801.77731163808,0
+GLV.US,D,20080611,000000,6.6596,6.6596,6.34737,6.34737,83852.39430511398,0
+GLV.US,D,20080612,000000,6.40745,6.4192,6.39198,6.40008,32807.127094898635,0
+GLV.US,D,20080613,000000,6.37722,6.41393,6.37722,6.39425,90616.33149848162,0
+GLV.US,D,20080616,000000,6.41611,6.44905,6.40008,6.40745,35080.44256660931,0
+GLV.US,D,20080617,000000,6.4192,6.4905,6.40008,6.41611,122733.77641161962,0
+GLV.US,D,20080618,000000,6.4192,6.42657,6.39198,6.41429,58516.458105896185,0
+GLV.US,D,20080619,000000,6.40745,6.44905,6.38605,6.44905,60492.15594821819,0
+GLV.US,D,20080620,000000,6.4101,6.45627,6.39817,6.39817,40406.809734629336,0
+GLV.US,D,20080623,000000,6.461,6.461,6.38605,6.4101,37813.912232836214,0
+GLV.US,D,20080624,000000,6.31685,6.461,6.31685,6.45627,115655.74828835034,0
+GLV.US,D,20080625,000000,6.45163,6.51226,6.42657,6.42858,45227.99568671309,0
+GLV.US,D,20080626,000000,6.39817,6.44461,6.31167,6.31167,64501.757294701725,0
+GLV.US,D,20080627,000000,6.39198,6.39198,6.26695,6.26695,76008.90681769296,0
+GLV.US,D,20080630,000000,6.33297,6.3439,6.29965,6.29965,52723.34742315171,0
+GLV.US,D,20080701,000000,6.22243,6.3439,6.22243,6.30348,64983.87588990869,0
+GLV.US,D,20080702,000000,6.29583,6.39198,6.25822,6.25822,49500.07162147406,0
+GLV.US,D,20080703,000000,6.01564,6.28345,6.01564,6.11862,78785.20706527082,0
+GLV.US,D,20080707,000000,6.04852,6.20213,5.89564,5.9428,72407.84332409638,0
+GLV.US,D,20080708,000000,5.90865,5.95974,5.87169,5.95974,68500.37644083584,0
+GLV.US,D,20080709,000000,6.02448,6.02448,5.89135,5.91192,73384.16093489424,0
+GLV.US,D,20080710,000000,5.68193,5.9703,5.68193,5.93087,52996.80421177755,0
+GLV.US,D,20080711,000000,5.98176,5.99898,5.84601,5.84601,73414.9110958653,0
+GLV.US,D,20080714,000000,5.72982,5.83991,5.72982,5.80158,59585.02619960218,0
+GLV.US,D,20080715,000000,5.80158,5.80158,5.58795,5.6851,83206.64092474492,0
+GLV.US,D,20080716,000000,5.69376,5.80531,5.58504,5.787,53716.138334468626,0
+GLV.US,D,20080717,000000,5.76341,5.80775,5.72736,5.7911,65460.50338494296,0
+GLV.US,D,20080718,000000,5.63258,5.79684,5.63258,5.76105,59359.891092501,0
+GLV.US,D,20080721,000000,5.7494,5.7768,5.7137,5.71689,80022.90104431362,0
+GLV.US,D,20080722,000000,5.73221,5.7494,5.69376,5.74,41260.126701546986,0
+GLV.US,D,20080723,000000,5.90482,5.90482,5.69912,5.75549,108823.72145283537,0
+GLV.US,D,20080724,000000,5.6923,5.72736,5.60143,5.60143,36153.403540454456,0
+GLV.US,D,20080725,000000,5.60143,5.63711,5.576,5.58795,37932.51999657727,0
+GLV.US,D,20080728,000000,6.02448,6.02448,5.53167,5.53167,46383.32316315757,0
+GLV.US,D,20080729,000000,5.52631,5.5945,5.52631,5.58795,88833.92038225723,0
+GLV.US,D,20080730,000000,5.62374,5.75195,5.61836,5.66717,110276.66655866953,0
+GLV.US,D,20080731,000000,5.65943,5.70206,5.55746,5.5945,68715.62756762722,0
+GLV.US,D,20080801,000000,5.57284,5.67081,5.52631,5.59843,171268.51262263916,0
+GLV.US,D,20080804,000000,5.58504,5.61836,5.52631,5.60143,100769.37571875908,0
+GLV.US,D,20080805,000000,5.41067,5.6851,5.41067,5.63557,144106.2365058216,0
+GLV.US,D,20080806,000000,5.63557,5.64614,5.56983,5.62374,71057.03268148623,0
+GLV.US,D,20080807,000000,5.52348,5.70206,5.52348,5.60143,109576.00217657874,0
+GLV.US,D,20080808,000000,5.53733,5.68193,5.53733,5.66244,40106.99566516956,0
+GLV.US,D,20080811,000000,5.63885,5.63885,5.56401,5.57985,44461.43810253189,0
+GLV.US,D,20080812,000000,5.56628,5.56628,5.44628,5.44628,40792.28496678799,0
+GLV.US,D,20080813,000000,5.51775,5.51775,5.40137,5.40319,33315.60297093648,0
+GLV.US,D,20080814,000000,5.36724,5.45865,5.36724,5.41067,35330.836734506855,0
+GLV.US,D,20080815,000000,5.44628,5.44628,5.35139,5.35139,26116.770643849977,0
+GLV.US,D,20080818,000000,5.40602,5.40602,5.26479,5.26726,77056.60873074277,0
+GLV.US,D,20080819,000000,5.26479,5.26479,5.17947,5.2189,67121.01207732472,0
+GLV.US,D,20080820,000000,5.21436,5.30449,5.21436,5.30203,117366.77510231569,0
+GLV.US,D,20080821,000000,5.32362,5.35384,5.29493,5.34647,65923.95223956382,0
+GLV.US,D,20080822,000000,5.35858,5.36724,5.29493,5.30695,33902.05246943552,0
+GLV.US,D,20080825,000000,5.27044,5.27636,5.18595,5.22153,78105.40886382609,0
+GLV.US,D,20080826,000000,5.21663,5.27298,5.21663,5.26171,72781.23813587615,0
+GLV.US,D,20080827,000000,5.49899,5.49899,5.19905,5.30203,124790.74253652972,0
+GLV.US,D,20080828,000000,5.52631,5.52631,5.22874,5.35139,29258.77816296587,0
+GLV.US,D,20080829,000000,5.31369,5.31468,5.26171,5.27298,37050.64930875762,0
+GLV.US,D,20080902,000000,5.31031,5.31031,5.18885,5.18885,35711.919086528374,0
+GLV.US,D,20080903,000000,5.18258,5.18258,5.0744,5.08386,37605.25042625308,0
+GLV.US,D,20080904,000000,5.06527,5.07156,4.89956,4.90786,99238.45699046677,0
+GLV.US,D,20080905,000000,4.89956,4.95028,4.82863,4.9114,92923.691791269,0
+GLV.US,D,20080908,000000,4.99662,5.07156,4.86641,4.93134,76905.05436596056,0
+GLV.US,D,20080909,000000,4.86979,4.9114,4.67876,4.68394,111093.74226444344,0
+GLV.US,D,20080910,000000,4.57057,4.78383,4.57057,4.78118,107994.56532667446,0
+GLV.US,D,20080911,000000,4.5726,4.70324,4.5726,4.66181,174298.50169823135,0
+GLV.US,D,20080912,000000,4.62584,4.71518,4.62584,4.71226,59024.93398193506,0
+GLV.US,D,20080915,000000,4.54446,4.59762,4.46185,4.46185,70411.27930111617,0
+GLV.US,D,20080916,000000,4.6875,4.6875,4.1367,4.25161,159431.89708926785,0
+GLV.US,D,20080917,000000,4.13377,4.14854,3.74952,3.80552,307045.84838573023,0
+GLV.US,D,20080918,000000,3.94054,4.17111,3.74078,4.1225,238038.0942888981,0
+GLV.US,D,20080919,000000,4.41559,4.76999,4.3534,4.42662,149880.67744795568,0
+GLV.US,D,20080922,000000,4.65828,4.65828,4.30734,4.31107,227486.39619602525,0
+GLV.US,D,20080923,000000,4.31562,4.38335,4.20962,4.26509,189625.26050170907,0
+GLV.US,D,20080924,000000,4.24588,4.32072,4.20727,4.32072,92191.17902816043,0
+GLV.US,D,20080925,000000,4.6151,4.6151,4.32418,4.35978,224202.71829244812,0
+GLV.US,D,20080926,000000,4.25416,4.30405,4.19533,4.21565,81082.68337774434,0
+GLV.US,D,20080929,000000,4.00767,4.10091,3.51861,3.70908,237245.17942386778,0
+GLV.US,D,20080930,000000,3.8109,3.97581,3.77647,3.97581,135427.00357202033,0
+GLV.US,D,20081001,000000,3.97581,4.06896,3.94338,4.03144,66374.2224537682,0
+GLV.US,D,20081002,000000,3.94054,4.01631,3.87027,3.8904,107944.04720507364,0
+GLV.US,D,20081003,000000,4.26062,4.26062,3.87027,3.87027,78713.8227630199,0
+GLV.US,D,20081006,000000,3.6794,3.92563,3.44785,3.54764,220786.15576468504,0
+GLV.US,D,20081007,000000,3.58262,3.63224,3.38903,3.44494,167503.81434388857,0
+GLV.US,D,20081008,000000,3.20454,3.3598,3.12814,3.14882,468176.6918685866,0
+GLV.US,D,20081009,000000,3.3395,3.3395,2.77049,2.92891,314526.92326171376,0
+GLV.US,D,20081010,000000,2.66804,2.93193,2.50989,2.87302,475656.6685245386,0
+GLV.US,D,20081013,000000,3.0788,3.42464,3.0788,3.35671,229168.8692891008,0
+GLV.US,D,20081014,000000,3.18414,3.54764,3.18414,3.44166,252642.22430956393,0
+GLV.US,D,20081015,000000,3.28104,3.36846,3.04055,3.04055,272795.66016530927,0
+GLV.US,D,20081016,000000,2.85889,3.29551,2.85889,3.23068,164346.4317442983,0
+GLV.US,D,20081017,000000,3.45686,3.55339,3.19544,3.44494,318633.16797125264,0
+GLV.US,D,20081020,000000,3.75598,3.75598,3.45086,3.72375,118894.39917051452,0
+GLV.US,D,20081021,000000,3.95758,3.95758,3.57115,3.72375,131019.84657301038,0
+GLV.US,D,20081022,000000,3.56176,3.65008,3.44494,3.51861,174756.45945267245,0
+GLV.US,D,20081023,000000,3.54764,3.66165,3.41262,3.41262,125452.96921740669,0
+GLV.US,D,20081024,000000,3.01116,3.37174,2.9872,3.13662,104730.65538371493,0
+GLV.US,D,20081027,000000,3.01972,3.25454,2.98474,3.14572,63845.02171398326,0
+GLV.US,D,20081028,000000,3.12569,3.25454,3.102,3.22796,124442.60678552199,0
+GLV.US,D,20081029,000000,3.1164,3.35671,3.1164,3.23951,98622.3555510302,0
+GLV.US,D,20081030,000000,3.33375,3.43019,3.32729,3.40087,59812.35774677346,0
+GLV.US,D,20081031,000000,3.40988,3.51861,3.3395,3.45959,97101.32080305074,0
+GLV.US,D,20081103,000000,3.43019,3.54155,3.43019,3.53881,89804.74689288039,0
+GLV.US,D,20081104,000000,3.53291,3.8109,3.52998,3.8109,209024.219193648,0
+GLV.US,D,20081105,000000,3.80888,3.80888,3.69708,3.74078,155376.17050131958,0
+GLV.US,D,20081106,000000,3.51215,3.72057,3.43346,3.49793,151987.06347440468,0
+GLV.US,D,20081107,000000,3.51861,3.61202,3.44785,3.52424,120771.25720970193,0
+GLV.US,D,20081110,000000,3.83511,3.85524,3.4861,3.52744,54824.242349424,0
+GLV.US,D,20081111,000000,3.52744,3.52998,3.35671,3.37174,171804.44399954952,0
+GLV.US,D,20081112,000000,3.16629,3.35406,2.97571,2.979,104681.23548215574,0
+GLV.US,D,20081113,000000,2.96107,3.18132,2.88494,3.18132,80704.89568582641,0
+GLV.US,D,20081114,000000,3.0788,3.09883,3.04911,3.09638,61768.28762847482,0
+GLV.US,D,20081117,000000,3.16629,3.16629,2.81474,2.87302,174888.24585682692,0
+GLV.US,D,20081118,000000,2.78815,2.87302,2.77049,2.84688,172525.97456230965,0
+GLV.US,D,20081119,000000,2.83796,2.89959,2.74418,2.78815,124699.59027364194,0
+GLV.US,D,20081120,000000,2.67077,2.70337,2.34579,2.37501,214464.80124526483,0
+GLV.US,D,20081121,000000,2.49221,2.52719,2.36018,2.48893,152375.83336666902,0
+GLV.US,D,20081124,000000,2.53619,2.69717,2.5036,2.62715,193126.3859721507,0
+GLV.US,D,20081125,000000,2.56815,2.72969,2.56224,2.67961,220679.6284213158,0
+GLV.US,D,20081126,000000,2.61224,2.83541,2.6095,2.7357,118001.54628233431,0
+GLV.US,D,20081128,000000,2.63563,2.88184,2.62962,2.88184,73679.58212421485,0
+GLV.US,D,20081201,000000,2.7855,2.87894,2.67661,2.67661,131490.98296785983,0
+GLV.US,D,20081202,000000,2.62115,2.74126,2.61815,2.71504,94386.52087741197,0
+GLV.US,D,20081203,000000,2.72969,2.75027,2.61224,2.71767,105664.14241317195,0
+GLV.US,D,20081204,000000,2.71193,2.75619,2.46836,2.74126,208770.53036565293,0
+GLV.US,D,20081205,000000,2.64145,3.37482,2.64145,2.79398,102648.43019802975,0
+GLV.US,D,20081208,000000,2.7855,2.93193,2.78224,2.85889,240184.01623657224,0
+GLV.US,D,20081209,000000,2.75874,2.85889,2.64746,2.69172,227566.56625856768,0
+GLV.US,D,20081210,000000,2.66223,2.75027,2.64473,2.72969,188368.89678207002,0
+GLV.US,D,20081211,000000,2.64145,2.79398,2.6389,2.70337,142453.41535367756,0
+GLV.US,D,20081212,000000,2.59784,2.74418,2.59784,2.71193,96150.26225304922,0
+GLV.US,D,20081215,000000,2.66804,2.76475,2.64746,2.64746,213295.1969083775,0
+GLV.US,D,20081216,000000,2.55386,2.81474,2.55386,2.81137,209732.5711159998,0
+GLV.US,D,20081217,000000,2.7855,2.93193,2.71193,2.92891,220803.72728523967,0
+GLV.US,D,20081218,000000,3.06968,3.06968,2.88786,2.94676,236087.6555073573,0
+GLV.US,D,20081219,000000,2.86125,2.99329,2.86125,2.89959,182392.38335356308,0
+GLV.US,D,20081222,000000,2.90251,2.96107,2.84379,2.86463,150106.9107751127,0
+GLV.US,D,20081223,000000,2.9088,2.96107,2.84688,2.89096,153450.99078058422,0
+GLV.US,D,20081224,000000,2.98173,3.00204,2.89096,3.00204,49451.749939950416,0
+GLV.US,D,20081226,000000,2.95506,3.0168,2.91718,3.01116,64541.29321594807,0
+GLV.US,D,20081229,000000,2.979,3.14036,2.97571,3.00204,262608.571123947,0
+GLV.US,D,20081230,000000,2.93193,3.12814,2.93193,3.00513,191540.55624212045,0
+GLV.US,D,20081231,000000,2.99064,3.13435,2.96416,3.13435,330431.3458034203,0
+GLV.US,D,20090102,000000,3.13134,3.25454,3.13134,3.25454,104970.06735127015,0
+GLV.US,D,20090105,000000,3.20765,3.37174,3.18998,3.28632,145359.3055653459,0
+GLV.US,D,20090106,000000,3.38329,3.46251,3.31017,3.42464,110082.2816125374,0
+GLV.US,D,20090107,000000,3.42171,3.42171,3.34259,3.34259,47225.65792972783,0
+GLV.US,D,20090108,000000,3.2599,3.32483,3.21921,3.29249,52322.49711050853,0
+GLV.US,D,20090109,000000,3.34259,3.34259,3.23068,3.26904,39700.65425235168,0
+GLV.US,D,20090112,000000,3.23068,3.23696,3.16629,3.17841,72452.87034551844,0
+GLV.US,D,20090113,000000,3.16629,3.22475,3.15157,3.19544,35806.36600950963,0
+GLV.US,D,20090114,000000,2.97571,3.06387,2.95506,2.9994,139974.73273549747,0
+GLV.US,D,20090115,000000,2.9494,3.0289,2.91107,2.96734,102972.40510825338,0
+GLV.US,D,20090116,000000,3.15465,3.15465,2.979,3.01972,78955.43117064115,0
+GLV.US,D,20090120,000000,2.95506,3.01972,2.93758,2.96107,62027.46755665068,0
+GLV.US,D,20090121,000000,2.96416,3.06642,2.86738,3.00513,75498.23450158197,0
+GLV.US,D,20090122,000000,3.01972,3.0463,2.94076,3.00513,67548.21967080183,0
+GLV.US,D,20090123,000000,3.00204,3.04337,2.92891,3.04337,54302.58783296867,0
+GLV.US,D,20090126,000000,3.10766,3.13134,3.00513,3.07553,60882.02406051601,0
+GLV.US,D,20090127,000000,3.09883,3.14036,3.05503,3.10766,57155.76348297116,0
+GLV.US,D,20090128,000000,3.13134,3.26355,3.12814,3.22222,95803.22472210137,0
+GLV.US,D,20090129,000000,3.13134,3.15157,3.09638,3.09638,52209.380446938136,0
+GLV.US,D,20090130,000000,3.102,3.12225,3.0289,3.03163,42081.59528745905,0
+GLV.US,D,20090202,000000,3.27502,3.27502,2.97571,3.06094,108934.6416763306,0
+GLV.US,D,20090203,000000,3.0463,3.1868,3.03454,3.11357,66570.80383996842,0
+GLV.US,D,20090204,000000,3.1164,3.14572,3.07553,3.11085,72307.90530094346,0
+GLV.US,D,20090205,000000,3.0788,3.12225,3.06968,3.1164,114494.92971171494,0
+GLV.US,D,20090206,000000,3.08125,3.17841,3.0788,3.17504,72559.39768887857,0
+GLV.US,D,20090209,000000,3.14572,3.18414,3.13435,3.18414,83134.15840245744,0
+GLV.US,D,20090210,000000,3.18414,3.20144,3.01972,3.0788,193842.4254347331,0
+GLV.US,D,20090211,000000,3.06387,3.13435,3.03454,3.05203,181890.49679773042,0
+GLV.US,D,20090212,000000,3.05203,3.05203,2.98173,3.03454,150759.25347567577,0
+GLV.US,D,20090213,000000,2.9962,3.05203,2.97571,3.00513,196113.5444663828,0
+GLV.US,D,20090217,000000,2.79724,2.93193,2.79724,2.81754,203851.60283047621,0
+GLV.US,D,20090218,000000,2.8233,2.85252,2.81474,2.81754,69089.02237940599,0
+GLV.US,D,20090219,000000,2.84379,2.85579,2.78815,2.78815,103675.26593042743,0
+GLV.US,D,20090220,000000,2.71193,2.84379,2.53884,2.70618,97810.770945432,0
+GLV.US,D,20090223,000000,2.65339,2.76785,2.592,2.60058,77524.45046549974,0
+GLV.US,D,20090224,000000,2.52391,2.70883,2.51806,2.70001,233749.5450536039,0
+GLV.US,D,20090225,000000,2.71504,2.86125,2.66505,2.74716,92400.93905477712,0
+GLV.US,D,20090226,000000,2.72085,2.84688,2.72085,2.75619,101415.1290991332,0
+GLV.US,D,20090227,000000,2.77049,2.77049,2.62115,2.70618,125581.46096146667,0
+GLV.US,D,20090302,000000,2.6095,2.69172,2.56561,2.58573,174220.52807576206,0
+GLV.US,D,20090303,000000,2.57425,2.65639,2.55386,2.592,186246.03745510805,0
+GLV.US,D,20090304,000000,2.6095,2.69462,2.59784,2.66804,110182.2196356974,0
+GLV.US,D,20090305,000000,2.61224,2.6329,2.55633,2.55633,89117.26115119389,0
+GLV.US,D,20090306,000000,2.55059,2.59784,2.52163,2.58008,188725.81829333986,0
+GLV.US,D,20090309,000000,2.5036,2.59447,2.5036,2.54467,209929.15250219495,0
+GLV.US,D,20090310,000000,2.55633,2.68252,2.55633,2.67961,84595.88926856789,0
+GLV.US,D,20090311,000000,2.67406,2.75318,2.67077,2.74126,227331.54717115875,0
+GLV.US,D,20090312,000000,2.70883,2.86125,2.69717,2.86125,72998.68570273559,0
+GLV.US,D,20090313,000000,2.90251,2.92019,2.82921,2.87036,39306.39325991571,0
+GLV.US,D,20090316,000000,2.91444,3.03728,2.90561,2.92019,120849.23083217122,0
+GLV.US,D,20090317,000000,2.91107,2.96416,2.87302,2.96416,67855.7212804993,0
+GLV.US,D,20090318,000000,2.90561,3.01397,2.89096,3.00788,87583.04776279799,0
+GLV.US,D,20090319,000000,3.01397,3.07553,2.99064,3.0168,126340.33100538889,0
+GLV.US,D,20090320,000000,2.9994,3.12225,2.9494,2.98474,52370.818792032165,0
+GLV.US,D,20090323,000000,3.09638,3.15757,3.0463,3.15757,102673.68925883522,0
+GLV.US,D,20090324,000000,3.05795,3.18132,3.05795,3.08691,75205.00975233247,0
+GLV.US,D,20090325,000000,3.10766,3.16093,3.04911,3.11968,69723.79355942967,0
+GLV.US,D,20090326,000000,3.08691,3.18998,3.08455,3.1634,60369.15530434001,0
+GLV.US,D,20090327,000000,3.102,3.13662,3.102,3.12814,55189.949620961,0
+GLV.US,D,20090330,000000,3.05203,3.08691,3.05203,3.06094,242786.79771868628,0
+GLV.US,D,20090331,000000,3.04055,3.13662,3.04055,3.13134,116999.96961075225,0
+GLV.US,D,20090401,000000,3.05503,3.15157,2.8233,3.14309,139344.35443560482,0
+GLV.US,D,20090402,000000,3.21592,3.30135,3.14036,3.23068,158600.54452304394,0
+GLV.US,D,20090403,000000,3.22796,3.33375,3.22796,3.31328,187297.03402825943,0
+GLV.US,D,20090406,000000,3.22475,3.26355,3.21338,3.24506,64561.06117657073,0
+GLV.US,D,20090407,000000,3.14882,3.21921,3.08455,3.20144,96976.12371910147,0
+GLV.US,D,20090408,000000,3.17214,3.23696,3.14309,3.1634,77117.01083264731,0
+GLV.US,D,20090409,000000,3.22222,3.26904,3.17841,3.25454,83637.14317832362,0
+GLV.US,D,20090413,000000,3.22475,3.26619,3.21002,3.26619,53866.594479216285,0
+GLV.US,D,20090414,000000,3.27502,3.28375,3.24288,3.28375,102102.61484081564,0
+GLV.US,D,20090415,000000,3.1634,3.27502,3.1634,3.25153,74599.89051324631,0
+GLV.US,D,20090416,000000,3.24288,3.31582,3.22475,3.28104,67418.62970671442,0
+GLV.US,D,20090417,000000,3.2721,3.29806,3.26904,3.29551,13342.275200880444,0
+GLV.US,D,20090420,000000,3.16093,3.24888,3.16093,3.18132,104051.95540230472,0
+GLV.US,D,20090421,000000,3.13662,3.21002,3.12814,3.20454,119301.83880336491,0
+GLV.US,D,20090422,000000,3.14036,3.22222,3.14036,3.19899,126340.33100538889,0
+GLV.US,D,20090423,000000,3.17841,3.22222,3.1695,3.21921,70949.40711809054,0
+GLV.US,D,20090424,000000,3.20144,3.30135,3.19899,3.2599,49011.36370605887,0
+GLV.US,D,20090427,000000,3.23951,3.26904,3.21592,3.26904,49545.09864289511,0
+GLV.US,D,20090428,000000,3.20765,3.25153,3.20765,3.25153,116129.08112326276,0
+GLV.US,D,20090429,000000,3.24888,3.33375,3.24888,3.28375,114423.54540947515,0
+GLV.US,D,20090430,000000,3.29806,3.35671,3.29806,3.33641,45277.415588271266,0
+GLV.US,D,20090501,000000,3.33077,3.3658,3.32729,3.35671,107398.23184786967,0
+GLV.US,D,20090504,000000,3.35406,3.46853,3.31582,3.44785,90322.00852919857,0
+GLV.US,D,20090505,000000,3.38639,3.47736,3.38639,3.46561,128811.32608333835,0
+GLV.US,D,20090506,000000,3.56176,3.60301,3.51861,3.57115,99606.36070207285,0
+GLV.US,D,20090507,000000,3.63224,3.65947,3.57388,3.57388,187344.25748975563,0
+GLV.US,D,20090508,000000,3.58844,3.62979,3.56531,3.62979,35806.36600950963,0
+GLV.US,D,20090511,000000,3.52998,3.5942,3.52998,3.58844,73634.55510279482,0
+GLV.US,D,20090512,000000,3.56531,3.61795,3.536,3.56176,88748.25921955328,0
+GLV.US,D,20090513,000000,3.44785,3.53291,3.42464,3.42718,70549.6550254819,0
+GLV.US,D,20090514,000000,3.36846,3.536,3.36846,3.45368,108920.36481588062,0
+GLV.US,D,20090515,000000,3.45368,3.46561,3.40988,3.41262,52673.92752159353,0
+GLV.US,D,20090518,000000,3.39241,3.51215,3.39241,3.49165,61022.59622495082,0
+GLV.US,D,20090519,000000,3.47736,3.57115,3.47736,3.54155,97450.55477406767,0
+GLV.US,D,20090520,000000,3.57388,3.5942,3.52079,3.536,118531.98655907708,0
+GLV.US,D,20090521,000000,3.47417,3.54483,3.47417,3.51861,91141.28067504258,0
+GLV.US,D,20090522,000000,3.50686,3.55038,3.47417,3.53881,102243.18700525248,0
+GLV.US,D,20090526,000000,3.48318,3.61202,3.48318,3.60036,279861.6078682017,0
+GLV.US,D,20090527,000000,3.57705,3.60301,3.55038,3.55922,94314.03835512648,0
+GLV.US,D,20090528,000000,3.54764,3.61202,3.536,3.61202,125348.63831412069,0
+GLV.US,D,20090529,000000,3.60921,3.67049,3.60921,3.67049,82072.17962895765,0
+GLV.US,D,20090601,000000,3.65008,3.8109,3.65008,3.76754,176514.70972814414,0
+GLV.US,D,20090602,000000,3.76164,3.79988,3.6764,3.78766,176675.04985319855,0
+GLV.US,D,20090603,000000,3.77937,3.82674,3.69708,3.7383,128980.45196867514,0
+GLV.US,D,20090604,000000,3.72603,3.77937,3.71501,3.77937,42505.508220831536,0
+GLV.US,D,20090605,000000,3.80552,3.84613,3.80552,3.83165,92192.27724819396,0
+GLV.US,D,20090608,000000,3.79315,3.82674,3.76464,3.80552,45241.17432712752,0
+GLV.US,D,20090609,000000,3.78531,3.82674,3.77367,3.79032,55627.04119474995,0
+GLV.US,D,20090610,000000,3.8109,3.85524,3.77367,3.80552,94856.55905224003,0
+GLV.US,D,20090611,000000,3.8109,3.87929,3.8109,3.84066,50217.20930409606,0
+GLV.US,D,20090612,000000,3.82674,3.86125,3.79032,3.81763,98460.9172059382,0
+GLV.US,D,20090615,000000,3.80552,3.80552,3.72375,3.72375,62000.01205578423,0
+GLV.US,D,20090616,000000,3.74078,3.76754,3.7293,3.7293,63521.04680376471,0
+GLV.US,D,20090617,000000,3.75271,3.75271,3.64436,3.70027,40661.59678266502,0
+GLV.US,D,20090618,000000,3.66757,3.77937,3.59172,3.72057,112958.51988327426,0
+GLV.US,D,20090619,000000,3.78183,3.78183,3.67049,3.68231,71801.62586497367,0
+GLV.US,D,20090622,000000,3.69434,3.69434,3.57971,3.58844,65158.49287541817,0
+GLV.US,D,20090623,000000,3.52998,3.59172,3.43585,3.57971,92512.95749831195,0
+GLV.US,D,20090624,000000,3.58262,3.67049,3.58262,3.62085,80442.42109754797,0
+GLV.US,D,20090625,000000,3.60627,3.71501,3.60627,3.71501,37082.49768976423,0
+GLV.US,D,20090626,000000,3.70027,3.78531,3.70027,3.74078,45151.120284287455,0
+GLV.US,D,20090629,000000,3.72375,3.76164,3.70571,3.7383,74123.26301821103,0
+GLV.US,D,20090630,000000,3.72057,3.73212,3.70027,3.70908,28611.926562560257,0
+GLV.US,D,20090701,000000,3.70908,3.76464,3.70908,3.7589,58876.67427725849,0
+GLV.US,D,20090702,000000,3.7293,3.7293,3.65008,3.6794,16732.48044782379,0
+GLV.US,D,20090706,000000,3.65008,3.67413,3.60627,3.65573,49158.52519069988,0
+GLV.US,D,20090707,000000,3.62359,3.62359,3.52079,3.52079,60770.00561698319,0
+GLV.US,D,20090708,000000,3.55038,3.55922,3.47417,3.5094,48436.99462793974,0
+GLV.US,D,20090709,000000,3.49793,3.60301,3.49793,3.54764,62338.2638264548,0
+GLV.US,D,20090710,000000,3.55922,3.57388,3.51861,3.57388,59480.695296311125,0
+GLV.US,D,20090713,000000,3.60301,3.85851,3.57705,3.6764,228575.83047041076,0
+GLV.US,D,20090714,000000,3.70571,3.72057,3.62687,3.71137,68502.57288090592,0
+GLV.US,D,20090715,000000,3.76464,3.94054,3.74078,3.78183,104044.26786206398,0
+GLV.US,D,20090716,000000,3.72603,3.87929,3.72603,3.83165,79799.96237728049,0
+GLV.US,D,20090717,000000,3.86426,3.87929,3.77937,3.8435,54938.45723302791,0
+GLV.US,D,20090720,000000,3.82674,3.88228,3.7589,3.80552,83302.18606775766,0
+GLV.US,D,20090721,000000,3.83511,3.8677,3.76754,3.79988,68221.42855203732,0
+GLV.US,D,20090722,000000,3.80888,3.82884,3.79032,3.80552,78005.4708406752,0
+GLV.US,D,20090723,000000,3.84066,4.00767,3.81445,3.96678,118561.63850000853,0
+GLV.US,D,20090724,000000,4.15418,4.1569,3.8932,3.92837,113718.4881472381,0
+GLV.US,D,20090727,000000,3.93736,4.03481,3.81763,4.02515,145113.30427759155,0
+GLV.US,D,20090728,000000,4.03481,4.06393,3.984,4.03679,113720.68458732138,0
+GLV.US,D,20090729,000000,4.01631,4.01631,3.82063,3.92015,249863.72762190382,0
+GLV.US,D,20090730,000000,3.93181,4.02515,3.85224,3.92563,127283.70201513953,0
+GLV.US,D,20090731,000000,3.94939,3.97581,3.91725,3.97581,68716.72578766073,0
+GLV.US,D,20090803,000000,4.052,4.13377,3.99602,4.09818,96082.17261090191,0
+GLV.US,D,20090804,000000,4.03981,4.20727,4.03981,4.18696,77263.07409725581,0
+GLV.US,D,20090805,000000,4.16,4.20727,4.10492,4.16,115157.15639263242,0
+GLV.US,D,20090806,000000,4.13377,4.18978,4.06393,4.1569,140194.37674241484,0
+GLV.US,D,20090807,000000,4.1569,4.19533,4.0787,4.16356,117249.26555860107,0
+GLV.US,D,20090810,000000,4.16656,4.17502,4.09581,4.15418,57821.28482396592,0
+GLV.US,D,20090811,000000,4.12541,4.14854,4.06066,4.11129,81699.88303721444,0
+GLV.US,D,20090812,000000,4.06896,4.13961,4.0022,4.0837,186391.002499681,0
+GLV.US,D,20090813,000000,4.13205,4.1367,4.0754,4.10492,73026.14120360102,0
+GLV.US,D,20090814,000000,4.13205,4.1367,3.96387,4.052,146488.27576095643,0
+GLV.US,D,20090817,000000,3.94574,3.95758,3.80242,3.88456,228214.51607899467,0
+GLV.US,D,20090818,000000,3.85851,3.99392,3.85851,3.97297,64151.42510364924,0
+GLV.US,D,20090819,000000,3.95758,4.14242,3.95758,4.00767,115353.73777882756,0
+GLV.US,D,20090820,000000,4.02515,4.052,3.97297,4.04855,87062.49146637617,0
+GLV.US,D,20090821,000000,4.04855,4.19533,4.04308,4.10492,129555.919266841,0
+GLV.US,D,20090824,000000,4.0787,4.16356,4.0787,4.13961,87926.79063364123,0
+GLV.US,D,20090825,000000,4.13961,4.31107,4.11366,4.18104,223706.32283679323,0
+GLV.US,D,20090826,000000,4.2017,4.25161,4.11366,4.16656,197771.85671870463,0
+GLV.US,D,20090827,000000,4.16656,4.17794,4.0837,4.09034,58462.64532419784,0
+GLV.US,D,20090828,000000,4.09818,4.17502,4.0787,4.11903,102899.92258596183,0
+GLV.US,D,20090831,000000,4.09034,4.13205,4.0754,4.0787,59669.58914227058,0
+GLV.US,D,20090901,000000,4.04308,4.09581,3.99392,3.99392,65027.80469129519,0
+GLV.US,D,20090902,000000,4.00466,4.00466,3.93436,3.94939,49784.51061044729,0
+GLV.US,D,20090903,000000,3.93736,4.02861,3.93736,3.96678,48129.49301824023,0
+GLV.US,D,20090904,000000,3.984,4.02861,3.984,4.00466,42537.35660183612,0
+GLV.US,D,20090908,000000,4.01431,4.12814,4.01431,4.10492,61059.93570613011,0
+GLV.US,D,20090909,000000,4.07258,4.2039,4.07258,4.16656,55849.97986178106,0
+GLV.US,D,20090910,000000,4.30734,4.30734,4.17111,4.23077,65616.45062986533,0
+GLV.US,D,20090911,000000,4.24277,4.31107,4.22448,4.2772,79863.65913928967,0
+GLV.US,D,20090914,000000,4.29778,4.31562,4.22721,4.2772,92715.02998468584,0
+GLV.US,D,20090915,000000,4.28985,4.30734,4.24588,4.30405,94734.65662839437,0
+GLV.US,D,20090916,000000,4.2772,4.40358,4.2772,4.37926,98921.07140045341,0
+GLV.US,D,20090917,000000,4.39492,4.42206,4.33356,4.39265,98097.4063744723,0
+GLV.US,D,20090918,000000,4.44127,4.46185,4.38955,4.42206,93178.47883930568,0
+GLV.US,D,20090921,000000,4.39492,4.39492,4.2772,4.36606,92984.09389317354,0
+GLV.US,D,20090922,000000,4.32418,4.39821,4.32418,4.39265,71779.66146428091,0
+GLV.US,D,20090923,000000,4.39821,4.39821,4.3534,4.36307,96965.14151875509,0
+GLV.US,D,20090924,000000,4.36935,4.41225,4.2039,4.22448,158344.65925497573,0
+GLV.US,D,20090925,000000,4.17794,4.25161,4.17794,4.21565,92335.04585269785,0
+GLV.US,D,20090928,000000,4.23978,4.3534,4.23978,4.25416,129041.95229061121,0
+GLV.US,D,20090929,000000,4.28985,4.29558,4.2679,4.2772,119267.7939822872,0
+GLV.US,D,20090930,000000,4.2486,4.3016,4.2486,4.29778,152379.12802677363,0
+GLV.US,D,20091001,000000,4.31107,4.31107,4.21308,4.22448,109017.00817892588,0
+GLV.US,D,20091002,000000,4.10755,4.2039,4.0754,4.1225,109481.55525357621,0
+GLV.US,D,20091005,000000,4.1367,4.23077,4.1367,4.22721,85407.47387416913,0
+GLV.US,D,20091006,000000,4.22721,4.28075,4.22721,4.2679,79208.02177860877,0
+GLV.US,D,20091007,000000,4.2679,4.31562,4.25744,4.3016,82534.53026354295,0
+GLV.US,D,20091008,000000,4.34531,4.42662,4.31562,4.38335,152665.76345583517,0
+GLV.US,D,20091009,000000,4.37926,4.48543,4.37398,4.40358,96154.65513318838,0
+GLV.US,D,20091012,000000,4.38335,4.44747,4.38335,4.42481,108834.70365318074,0
+GLV.US,D,20091013,000000,4.42481,4.42662,4.34531,4.35115,87177.80457001361,0
+GLV.US,D,20091014,000000,4.39492,4.43853,4.37163,4.41559,86499.10458860543,0
+GLV.US,D,20091015,000000,4.4065,4.46778,4.35978,4.46541,152522.9948513252,0
+GLV.US,D,20091016,000000,4.45357,4.45639,4.41225,4.45357,180046.58535953859,0
+GLV.US,D,20091019,000000,4.36307,4.45057,4.3534,4.4065,45858.37398659762,0
+GLV.US,D,20091020,000000,4.43853,4.43853,4.35115,4.35632,103088.81643192636,0
+GLV.US,D,20091021,000000,4.31387,4.37926,4.31387,4.34212,99321.92171309862,0
+GLV.US,D,20091022,000000,4.34531,4.39492,4.27145,4.39492,100179.63156015542,0
+GLV.US,D,20091023,000000,4.41852,4.41852,4.32718,4.36935,118332.11051278743,0
+GLV.US,D,20091026,000000,4.38573,4.39821,4.29558,4.33948,108648.00624728932,0
+GLV.US,D,20091027,000000,4.3534,4.35978,4.22721,4.23077,104285.87626969232,0
+GLV.US,D,20091028,000000,4.28639,4.28639,4.06896,4.0837,83670.08977936376,0
+GLV.US,D,20091029,000000,4.1569,4.19533,4.07258,4.14854,96422.62082164054,0
+GLV.US,D,20091030,000000,4.11366,4.21565,4.0022,4.00466,138157.17857815273,0
+GLV.US,D,20091102,000000,4.01431,4.1508,3.99392,4.11657,133148.1970001501,0
+GLV.US,D,20091103,000000,4.09034,4.11366,4.0754,4.09289,68087.44570781176,0
+GLV.US,D,20091104,000000,4.11657,4.19533,4.11657,4.14854,106260.47589196662,0
+GLV.US,D,20091105,000000,4.18104,4.18104,4.13961,4.17502,135246.89548634828,0
+GLV.US,D,20091106,000000,4.1508,4.23978,4.14242,4.21565,204284.30152413208,0
+GLV.US,D,20091109,000000,4.22721,4.33948,4.22721,4.31387,113352.78087569604,0
+GLV.US,D,20091110,000000,4.31387,4.33356,4.29778,4.31808,47547.43639987833,0
+GLV.US,D,20091111,000000,4.35115,4.37926,4.31107,4.31107,50939.83808689278,0
+GLV.US,D,20091112,000000,4.29558,4.32418,4.23978,4.26281,50414.88891033182,0
+GLV.US,D,20091113,000000,4.2486,4.28075,4.2486,4.26062,89999.13183901354,0
+GLV.US,D,20091116,000000,4.28075,4.30734,4.26281,4.28348,194182.87364547982,0
+GLV.US,D,20091117,000000,4.28985,4.30734,4.26281,4.29778,55019.725515591694,0
+GLV.US,D,20091118,000000,4.29194,4.31107,4.27145,4.30405,72899.84589961822,0
+GLV.US,D,20091119,000000,4.30734,4.30734,4.25161,4.25161,71230.55144696118,0
+GLV.US,D,20091120,000000,4.2486,4.26281,4.22721,4.23376,98624.55199110028,0
+GLV.US,D,20091123,000000,4.25744,4.31107,4.2486,4.25744,97637.25217995705,0
+GLV.US,D,20091124,000000,4.25416,4.25416,4.20727,4.23658,88519.8294523495,0
+GLV.US,D,20091125,000000,4.23978,4.33948,4.23658,4.30734,52072.10294260896,0
+GLV.US,D,20091127,000000,4.25161,4.25161,4.2017,4.21565,14930.301370974714,0
+GLV.US,D,20091130,000000,4.21308,4.21892,4.17111,4.20962,60956.70302287359,0
+GLV.US,D,20091201,000000,4.23658,4.2679,4.20962,4.26509,81786.64241994989,0
+GLV.US,D,20091202,000000,4.28985,4.39492,4.25744,4.31562,103332.6212796177,0
+GLV.US,D,20091203,000000,4.36307,4.36307,4.2679,4.3016,76472.35567231178,0
+GLV.US,D,20091204,000000,4.29194,4.32072,4.28075,4.31107,30568.95466429413,0
+GLV.US,D,20091207,000000,4.29558,4.32718,4.27145,4.32418,43323.682146641004,0
+GLV.US,D,20091208,000000,4.28985,4.31562,4.24588,4.28348,84587.10350828958,0
+GLV.US,D,20091209,000000,4.27464,4.31107,4.19852,4.2679,82989.19335788448,0
+GLV.US,D,20091210,000000,4.25416,4.30405,4.25416,4.28075,59347.81067212009,0
+GLV.US,D,20091211,000000,4.28075,4.34531,4.28075,4.30405,45666.18548053454,0
+GLV.US,D,20091214,000000,4.31107,4.44747,4.30405,4.36935,107296.09738463652,0
+GLV.US,D,20091215,000000,4.33647,4.42662,4.32418,4.33948,92582.1453604938,0
+GLV.US,D,20091216,000000,4.34857,4.43617,4.34212,4.43617,131539.30464939764,0
+GLV.US,D,20091217,000000,4.38335,4.42206,4.37398,4.37398,118575.91536047877,0
+GLV.US,D,20091218,000000,4.39821,4.4065,4.30734,4.30734,81009.10263542333,0
+GLV.US,D,20091221,000000,4.28985,4.39492,4.28985,4.3534,79908.6861607097,0
+GLV.US,D,20091222,000000,4.35115,4.43617,4.32955,4.39821,131193.3653384833,0
+GLV.US,D,20091223,000000,4.39821,4.40867,4.36606,4.40867,60499.84348845994,0
+GLV.US,D,20091224,000000,4.42662,4.42662,4.38573,4.40867,41910.272962054194,0
+GLV.US,D,20091228,000000,4.42988,4.44492,4.39492,4.42662,64662.0974197592,0
+GLV.US,D,20091229,000000,4.41852,4.48543,4.41852,4.44747,109292.66140762181,0
+GLV.US,D,20091230,000000,4.44127,4.46185,4.33356,4.40867,140087.8493990557,0
+GLV.US,D,20091231,000000,4.44747,4.44747,4.38955,4.44747,69802.86540192337,0
+GLV.US,D,20100104,000000,4.49437,4.50357,4.43262,4.48543,52673.92752159353,0
+GLV.US,D,20100105,000000,4.49993,4.51749,4.48543,4.5093,122416.39082161538,0
+GLV.US,D,20100106,000000,4.5267,4.69141,4.52296,4.57932,155584.83230791186,0
+GLV.US,D,20100107,000000,4.5865,4.66819,4.5865,4.6478,84621.14832936425,0
+GLV.US,D,20100108,000000,4.64114,4.69141,4.5865,4.66819,112953.02878308638,0
+GLV.US,D,20100111,000000,4.69734,4.6997,4.65024,4.65608,124591.96471025133,0
+GLV.US,D,20100112,000000,4.66181,4.66181,4.59089,4.60654,92309.78679190148,0
+GLV.US,D,20100113,000000,4.62584,4.73365,4.59396,4.65608,85367.93795292177,0
+GLV.US,D,20100114,000000,4.6478,4.76736,4.64114,4.67348,128540.06573477855,0
+GLV.US,D,20100115,000000,4.6761,4.67876,4.62029,4.64114,127207.92483275349,0
+GLV.US,D,20100119,000000,4.62584,4.67876,4.61801,4.67876,82219.34111359967,0
+GLV.US,D,20100120,000000,4.56001,4.56739,4.53024,4.56739,59363.18575260563,0
+GLV.US,D,20100121,000000,4.56466,4.61219,4.47471,4.55603,194797.87686488088,0
+GLV.US,D,20100122,000000,4.54216,4.54216,4.37163,4.38573,123401.49419268446,0
+GLV.US,D,20100125,000000,4.4065,4.42206,4.36606,4.36606,139435.50669847234,0
+GLV.US,D,20100126,000000,4.34212,4.37672,4.33948,4.37163,64077.84436132721,0
+GLV.US,D,20100127,000000,4.35632,4.35632,4.26509,4.30405,80659.86866440739,0
+GLV.US,D,20100128,000000,4.31107,4.31107,4.24588,4.26509,122499.85554425228,0
+GLV.US,D,20100129,000000,4.29558,4.31808,4.2039,4.26062,127590.10540480854,0
+GLV.US,D,20100201,000000,4.27145,4.33647,4.27145,4.2772,103999.24084065104,0
+GLV.US,D,20100202,000000,4.28985,4.38955,4.28075,4.37672,113211.11049122771,0
+GLV.US,D,20100203,000000,4.36935,4.39265,4.31107,4.37163,112979.38606393349,0
+GLV.US,D,20100204,000000,4.37163,4.37672,4.28075,4.28075,233175.1759754797,0
+GLV.US,D,20100205,000000,4.28075,4.29194,4.14854,4.19533,89498.34350321542,0
+GLV.US,D,20100208,000000,4.18978,4.2772,4.16356,4.2039,128012.92011816066,0
+GLV.US,D,20100209,000000,4.24588,4.28075,4.21565,4.25744,127772.40993056382,0
+GLV.US,D,20100210,000000,4.27464,4.31107,4.20962,4.26281,76445.9983914819,0
+GLV.US,D,20100211,000000,4.25161,4.30405,4.2486,4.30405,118105.87718564058,0
+GLV.US,D,20100212,000000,4.2679,4.29194,4.23658,4.26281,58251.78707754563,0
+GLV.US,D,20100216,000000,4.2772,4.40139,4.21565,4.34212,105388.48918447603,0
+GLV.US,D,20100217,000000,4.34531,4.42988,4.28985,4.38335,113805.2475299695,0
+GLV.US,D,20100218,000000,4.39821,4.42206,4.37672,4.42206,69835.8120029635,0
+GLV.US,D,20100219,000000,4.41225,4.42481,4.39492,4.42481,22594.778992750136,0
+GLV.US,D,20100222,000000,4.42662,4.42988,4.37398,4.41559,101082.36842863228,0
+GLV.US,D,20100223,000000,4.40358,4.40867,4.32418,4.35978,177929.2171327543,0
+GLV.US,D,20100224,000000,4.3534,4.37926,4.34531,4.34857,88444.05226995739,0
+GLV.US,D,20100225,000000,4.32418,4.34857,4.2679,4.31107,82976.01471746902,0
+GLV.US,D,20100226,000000,4.30405,4.37926,4.30405,4.37672,42607.64268405252,0
+GLV.US,D,20100301,000000,4.37672,4.42662,4.37672,4.4065,48674.21015542183,0
+GLV.US,D,20100302,000000,4.41852,4.46541,4.39265,4.45968,80868.53047098953,0
+GLV.US,D,20100303,000000,4.45057,4.4808,4.43262,4.45057,59086.434303875154,0
+GLV.US,D,20100304,000000,4.45639,4.45639,4.40358,4.42662,54096.122466456625,0
+GLV.US,D,20100305,000000,4.43853,4.49145,4.43853,4.48262,91634.38147059691,0
+GLV.US,D,20100308,000000,4.49437,4.49437,4.44747,4.46778,52231.344847631895,0
+GLV.US,D,20100309,000000,4.44747,4.49437,4.4065,4.46541,98151.21915617063,0
+GLV.US,D,20100310,000000,4.45639,4.5093,4.45639,4.46185,120838.24863183599,0
+GLV.US,D,20100311,000000,4.46778,4.53024,4.45057,4.50357,106972.12247442304,0
+GLV.US,D,20100312,000000,4.5093,4.54446,4.5093,4.5093,60035.2964138086,0
+GLV.US,D,20100315,000000,4.51749,4.51976,4.46541,4.48543,61970.360114848714,0
+GLV.US,D,20100316,000000,4.48543,4.54928,4.48262,4.54928,74096.90573737911,0
+GLV.US,D,20100317,000000,4.56739,4.60854,4.55603,4.55603,63662.71718823507,0
+GLV.US,D,20100318,000000,4.56739,4.5726,4.51484,4.52296,54850.5996302559,0
+GLV.US,D,20100319,000000,4.53024,4.54446,4.48543,4.50357,60213.208059418655,0
+GLV.US,D,20100322,000000,4.4808,4.52296,4.47142,4.51749,26977.775151010403,0
+GLV.US,D,20100323,000000,4.5357,4.56001,4.51484,4.55274,86226.74602001414,0
+GLV.US,D,20100324,000000,4.53406,4.56466,4.52296,4.54216,55958.70364521127,0
+GLV.US,D,20100325,000000,4.57057,4.65828,4.56001,4.57932,119570.90271186172,0
+GLV.US,D,20100326,000000,4.60299,4.77327,4.56285,4.62584,94309.64547498836,0
+GLV.US,D,20100329,000000,4.65828,4.70953,4.56739,4.70324,91141.28067504258,0
+GLV.US,D,20100330,000000,4.68394,4.75699,4.62029,4.75041,75282.98337479465,0
+GLV.US,D,20100331,000000,4.7465,4.75314,4.65828,4.66819,93936.25066320959,0
+GLV.US,D,20100401,000000,4.6997,4.74323,4.66474,4.72356,55580.915953295385,0
+GLV.US,D,20100405,000000,4.75314,4.75314,4.70324,4.75314,80250.23259148489,0
+GLV.US,D,20100406,000000,4.72874,4.83645,4.72874,4.82863,104418.7608938783,0
+GLV.US,D,20100407,000000,4.84365,4.86415,4.8034,4.83446,116659.52140001566,0
+GLV.US,D,20100408,000000,4.81206,4.81206,4.76736,4.79994,82273.15389529701,0
+GLV.US,D,20100409,000000,4.82553,4.84674,4.77809,4.81953,37745.82259068789,0
+GLV.US,D,20100412,000000,4.84365,4.85531,4.7465,4.78383,50531.30023400379,0
+GLV.US,D,20100413,000000,4.8034,4.91814,4.76517,4.78383,68755.16348887356,0
+GLV.US,D,20100414,000000,4.74323,4.98115,4.67876,4.83446,111137.67106582489,0
+GLV.US,D,20100415,000000,4.78974,4.83446,4.7465,4.76736,80895.98597185394,0
+GLV.US,D,20100416,000000,4.75314,4.78118,4.60299,4.66474,80920.14681261778,0
+GLV.US,D,20100419,000000,4.61801,4.65308,4.58906,4.62029,60572.326010747434,0
+GLV.US,D,20100420,000000,4.65308,4.68183,4.62311,4.64114,78583.13457889692,0
+GLV.US,D,20100421,000000,4.63807,4.7394,4.63523,4.66181,67856.81950053586,0
+GLV.US,D,20100422,000000,4.65308,4.6875,4.6151,4.65828,49706.536987987114,0
+GLV.US,D,20100423,000000,4.65828,4.76143,4.65828,4.72793,74908.49034297933,0
+GLV.US,D,20100426,000000,4.7394,4.81544,4.73174,4.76517,81543.9357922951,0
+GLV.US,D,20100427,000000,4.75314,4.75314,4.69141,4.71518,71430.42749326397,0
+GLV.US,D,20100428,000000,4.71226,4.71226,4.66819,4.69734,71164.65824488191,0
+GLV.US,D,20100429,000000,4.70324,4.75699,4.6875,4.71518,26675.76464148358,0
+GLV.US,D,20100430,000000,4.70572,4.71226,4.66819,4.66819,29355.421526013153,0
+GLV.US,D,20100503,000000,4.69734,4.78118,4.69387,4.70572,46233.965238446464,0
+GLV.US,D,20100504,000000,4.68183,4.68183,4.61801,4.6436,142410.5847723276,0
+GLV.US,D,20100505,000000,4.60854,4.61801,4.53024,4.5726,102864.77954486276,0
+GLV.US,D,20100506,000000,4.53024,4.5357,4.27145,4.32955,286285.09685084486,0
+GLV.US,D,20100507,000000,4.39492,4.39492,4.13377,4.2486,103743.35557257272,0
+GLV.US,D,20100510,000000,4.45968,4.45968,4.3016,4.39265,68458.64407952043,0
+GLV.US,D,20100511,000000,4.31808,4.44492,4.28348,4.42206,104888.79906870637,0
+GLV.US,D,20100512,000000,4.43262,4.51484,4.37163,4.42662,132583.7119023398,0
+GLV.US,D,20100513,000000,4.41559,4.60654,4.39265,4.48543,77017.07280949541,0
+GLV.US,D,20100514,000000,4.49145,4.49145,4.40358,4.44747,42531.865501663444,0
+GLV.US,D,20100517,000000,4.44492,4.45057,4.31808,4.40139,52640.9809205544,0
+GLV.US,D,20100518,000000,4.42206,4.42988,4.3016,4.33356,65158.49287541817,0
+GLV.US,D,20100519,000000,4.28348,4.32072,4.17794,4.19332,56650.58226703794,0
+GLV.US,D,20100520,000000,4.1225,4.13377,3.97581,4.0754,167356.65285924252,0
+GLV.US,D,20100521,000000,4.00466,4.0754,3.76164,3.984,211233.83790335152,0
+GLV.US,D,20100524,000000,3.91725,4.02861,3.91142,4.01095,49413.31223873862,0
+GLV.US,D,20100525,000000,3.89669,3.97581,3.77367,3.97581,124036.26537270308,0
+GLV.US,D,20100526,000000,4.03144,4.0787,3.91379,3.92837,153625.60776608865,0
+GLV.US,D,20100527,000000,4.01631,4.09289,3.99884,4.08716,87296.41233375568,0
+GLV.US,D,20100528,000000,4.06066,4.1225,4.03144,4.058,35144.13932861747,0
+GLV.US,D,20100601,000000,4.01431,4.13961,3.99392,3.99884,41400.69886598079,0
+GLV.US,D,20100602,000000,4.01095,4.1225,3.99602,4.08716,49467.125020435946,0
+GLV.US,D,20100603,000000,4.1508,4.25416,4.09581,4.22721,66530.16969868653,0
+GLV.US,D,20100604,000000,4.16656,4.16656,4.0195,4.04545,63608.9044065357,0
+GLV.US,D,20100607,000000,4.03981,4.052,4.01095,4.02861,90708.58198139178,0
+GLV.US,D,20100608,000000,4.03679,4.06393,4.03144,4.04545,38292.73616794058,0
+GLV.US,D,20100609,000000,4.058,4.18423,4.058,4.0787,75207.20619240355,0
+GLV.US,D,20100610,000000,4.10492,4.25161,4.10492,4.16656,81200.19292145186,0
+GLV.US,D,20100611,000000,4.13377,4.17111,4.10492,4.1367,19314.395749269515,0
+GLV.US,D,20100614,000000,4.18696,4.23658,4.12814,4.12814,40192.65682787351,0
+GLV.US,D,20100615,000000,4.16,4.19852,4.12814,4.19533,29953.951444895127,0
+GLV.US,D,20100616,000000,4.16356,4.29194,4.1569,4.29194,59284.113910110915,0
+GLV.US,D,20100617,000000,4.28348,4.40358,4.25416,4.25744,40546.28367902758,0
+GLV.US,D,20100618,000000,4.25161,4.27464,4.22448,4.23077,34945.36150234819,0
+GLV.US,D,20100621,000000,4.2679,4.39492,4.16874,4.18423,57200.790504393226,0
+GLV.US,D,20100622,000000,4.16874,4.26062,4.07258,4.18978,97715.22580241621,0
+GLV.US,D,20100623,000000,4.17111,4.33948,4.16356,4.17794,72262.87827952443,0
+GLV.US,D,20100624,000000,4.16356,4.2486,4.16356,4.21308,36013.9295960552,0
+GLV.US,D,20100625,000000,4.19533,4.37926,4.17111,4.30734,111581.35195981599,0
+GLV.US,D,20100628,000000,4.34531,4.34531,4.2679,4.2679,35211.130750731274,0
+GLV.US,D,20100629,000000,4.25161,4.25161,3.94338,4.04855,78376.66921238387,0
+GLV.US,D,20100630,000000,4.05475,4.0735,3.95085,3.98944,42327.59657521946,0
+GLV.US,D,20100701,000000,3.94939,3.97297,3.87027,3.95758,74801.96299961819,0
+GLV.US,D,20100702,000000,3.97297,4.07258,3.93181,3.95503,71393.08801208671,0
+GLV.US,D,20100706,000000,4.04545,4.14854,4.0195,4.0195,62125.2091397335,0
+GLV.US,D,20100707,000000,3.99392,4.08716,3.96114,4.03144,106211.05599041756,0
+GLV.US,D,20100708,000000,4.04855,4.09581,4.03144,4.06896,96883.87323619232,0
+GLV.US,D,20100709,000000,4.09289,4.09581,4.04855,4.0754,27281.982100607307,0
+GLV.US,D,20100712,000000,4.052,4.18423,4.02861,4.10492,68889.14633310014,0
+GLV.US,D,20100713,000000,4.13377,4.23376,4.08716,4.23376,79924.06124119727,0
+GLV.US,D,20100714,000000,4.2017,4.21892,4.11366,4.11903,61671.64426542449,0
+GLV.US,D,20100715,000000,4.14854,4.14854,4.09581,4.11903,94652.29012579605,0
+GLV.US,D,20100716,000000,4.13205,4.13205,4.058,4.10091,31862.65786510536,0
+GLV.US,D,20100719,000000,4.13961,4.13961,4.052,4.1225,85875.31560892813,0
+GLV.US,D,20100720,000000,4.06731,4.12541,4.05429,4.10755,66318.2132320008,0
+GLV.US,D,20100721,000000,4.11129,4.14854,4.02861,4.09818,53261.47524012912,0
+GLV.US,D,20100722,000000,4.04855,4.14242,4.04855,4.11657,59759.64318511167,0
+GLV.US,D,20100723,000000,4.14242,4.17502,4.08716,4.10755,59585.02619960218,0
+GLV.US,D,20100726,000000,4.14608,4.17794,4.10492,4.1569,55216.3069017919,0
+GLV.US,D,20100727,000000,4.19852,4.22136,4.11657,4.19852,73434.67905648796,0
+GLV.US,D,20100728,000000,4.17111,4.21565,4.14608,4.14854,73589.5280813748,0
+GLV.US,D,20100729,000000,4.14854,4.19852,4.11657,4.16356,53212.05533856892,0
+GLV.US,D,20100730,000000,4.1508,4.25161,4.11903,4.16874,49696.65300767528,0
+GLV.US,D,20100802,000000,4.20727,4.32072,4.20727,4.31562,129019.98788992049,0
+GLV.US,D,20100803,000000,4.31808,4.34531,4.22448,4.34212,52536.65001726334,0
+GLV.US,D,20100804,000000,4.31387,4.4065,4.31387,4.39492,127743.85620967398,0
+GLV.US,D,20100805,000000,4.37926,4.47471,4.36935,4.41559,71203.09594609473,0
+GLV.US,D,20100806,000000,4.38955,4.46185,4.31107,4.37163,69913.78562542265,0
+GLV.US,D,20100809,000000,4.35978,4.40867,4.31107,4.32718,46287.77802014279,0
+GLV.US,D,20100810,000000,4.31562,4.32072,4.23658,4.23978,51164.97319399498,0
+GLV.US,D,20100811,000000,4.21565,4.21565,4.14608,4.1508,22561.83239171101,0
+GLV.US,D,20100812,000000,4.1225,4.17794,4.10492,4.13377,42535.16016176604,0
+GLV.US,D,20100813,000000,4.14854,4.22136,4.10492,4.11129,100256.50696258107,0
+GLV.US,D,20100816,000000,4.12541,4.3016,4.08716,4.18696,185784.78504056236,0
+GLV.US,D,20100817,000000,4.22448,4.32418,4.22136,4.26281,33224.45070806087,0
+GLV.US,D,20100818,000000,4.23978,4.30734,4.21308,4.29778,53104.42977517324,0
+GLV.US,D,20100819,000000,4.26509,4.29194,4.16,4.20727,76656.85663813107,0
+GLV.US,D,20100820,000000,4.1508,4.20727,4.1508,4.18423,52860.6249274829,0
+GLV.US,D,20100823,000000,4.22448,4.30405,4.20727,4.25744,57217.263804912276,0
+GLV.US,D,20100824,000000,4.23978,4.23978,4.0806,4.10492,93826.42865974584,0
+GLV.US,D,20100825,000000,4.05429,4.13961,4.05429,4.09818,104934.92431016095,0
+GLV.US,D,20100826,000000,4.13205,4.1569,4.06393,4.0754,147619.4423966401,0
+GLV.US,D,20100827,000000,4.11903,4.14608,4.07258,4.09581,83662.402239122,0
+GLV.US,D,20100830,000000,4.11366,4.13205,4.04308,4.07258,86997.69648433145,0
+GLV.US,D,20100831,000000,4.04582,4.13889,4.02515,4.0908,84445.43312382125,0
+GLV.US,D,20100901,000000,4.13205,4.20962,4.13205,4.14608,112620.26811260065,0
+GLV.US,D,20100902,000000,4.17502,4.19852,4.09034,4.18696,62682.00669729703,0
+GLV.US,D,20100903,000000,4.20727,4.23376,4.1508,4.22136,153166.55179161608,0
+GLV.US,D,20100907,000000,4.23376,4.23376,4.11657,4.1569,98300.57708088173,0
+GLV.US,D,20100908,000000,4.17111,4.22136,4.17111,4.19852,59446.65047523847,0
+GLV.US,D,20100909,000000,4.26062,4.26062,4.16874,4.20962,111388.06523372547,0
+GLV.US,D,20100910,000000,4.25744,4.26062,4.1569,4.23978,140188.88564222696,0
+GLV.US,D,20100913,000000,4.2679,4.36307,4.20962,4.2772,312132.80358618184,0
+GLV.US,D,20100914,000000,4.28075,4.31808,4.23658,4.23978,164497.98610907036,0
+GLV.US,D,20100915,000000,4.21565,4.26281,4.2039,4.22448,162058.83941211537,0
+GLV.US,D,20100916,000000,4.18104,4.24277,4.18104,4.21308,63206.95587385596,0
+GLV.US,D,20100917,000000,4.21308,4.23376,4.2039,4.23376,79653.89911267401,0
+GLV.US,D,20100920,000000,4.23658,4.29778,4.21565,4.29778,138149.491037912,0
+GLV.US,D,20100921,000000,4.2772,4.32072,4.2486,4.26062,79210.21821867785,0
+GLV.US,D,20100922,000000,4.23077,4.27145,4.22136,4.25744,80013.01706400077,0
+GLV.US,D,20100923,000000,4.21308,4.28348,4.21308,4.23376,76609.633176643,0
+GLV.US,D,20100924,000000,4.26062,4.31808,4.26062,4.31107,125892.25723126167,0
+GLV.US,D,20100927,000000,4.32955,4.32955,4.28075,4.28075,56274.99101518808,0
+GLV.US,D,20100928,000000,4.30734,4.32955,4.2679,4.32955,127396.81867870787,0
+GLV.US,D,20100929,000000,4.31387,4.37398,4.31387,4.36606,132071.94136619326,0
+GLV.US,D,20100930,000000,4.39575,4.43181,4.36606,4.36606,170254.85553068024,0
+GLV.US,D,20101001,000000,4.40867,4.40867,4.35632,4.38955,85205.40138779422,0
+GLV.US,D,20101004,000000,4.40867,4.41559,4.32418,4.33948,120310.00479515623,0
+GLV.US,D,20101005,000000,4.37926,4.44492,4.36935,4.42481,80234.85751100037,0
+GLV.US,D,20101006,000000,4.41225,4.45968,4.40139,4.4065,95266.19512516152,0
+GLV.US,D,20101007,000000,4.42206,4.43853,4.39821,4.43262,135291.92250778148,0
+GLV.US,D,20101008,000000,4.45968,4.48262,4.42662,4.46778,68845.21753171667,0
+GLV.US,D,20101011,000000,4.48844,4.5093,4.45968,4.48543,152271.50246338302,0
+GLV.US,D,20101012,000000,4.50357,4.51266,4.45968,4.50621,77366.30678051234,0
+GLV.US,D,20101013,000000,4.51749,4.54446,4.51484,4.53406,121865.08436422353,0
+GLV.US,D,20101014,000000,4.5357,4.57057,4.51266,4.52296,101495.29916165536,0
+GLV.US,D,20101015,000000,4.53406,4.56466,4.50357,4.5357,274388.0792155285,0
+GLV.US,D,20101018,000000,4.51976,4.54446,4.51484,4.53406,169150.04617581324,0
+GLV.US,D,20101019,000000,4.40139,4.43853,4.37163,4.38335,150715.3246742842,0
+GLV.US,D,20101020,000000,4.40358,4.45057,4.40358,4.41559,45282.906688443945,0
+GLV.US,D,20101021,000000,4.41852,4.45968,4.38955,4.41852,172637.99300584654,0
+GLV.US,D,20101022,000000,4.44127,4.44127,4.41559,4.42662,52234.639507736516,0
+GLV.US,D,20101025,000000,4.42988,4.4808,4.42988,4.45357,178367.4069265677,0
+GLV.US,D,20101026,000000,4.43617,4.46541,4.40139,4.42662,91150.06643531988,0
+GLV.US,D,20101027,000000,4.43853,4.45639,4.41559,4.45057,111467.13707622627,0
+GLV.US,D,20101028,000000,4.45057,4.45057,4.41559,4.43617,81682.31151665882,0
+GLV.US,D,20101029,000000,4.43391,4.43983,4.4197,4.43391,74531.80087109697,0
+GLV.US,D,20101101,000000,4.43853,4.47142,4.42481,4.44127,288925.217814121,0
+GLV.US,D,20101102,000000,4.45057,4.51484,4.45057,4.51484,133203.10800187694,0
+GLV.US,D,20101103,000000,4.49437,4.53406,4.48844,4.53406,73298.49977219434,0
+GLV.US,D,20101104,000000,4.56285,4.60654,4.54446,4.58306,140516.15521257545,0
+GLV.US,D,20101105,000000,4.60654,4.63231,4.58906,4.62029,87956.44257457573,0
+GLV.US,D,20101108,000000,4.62029,4.6478,4.6151,4.6478,67084.77081618199,0
+GLV.US,D,20101109,000000,4.66474,4.69141,4.57932,4.59089,163575.48127997897,0
+GLV.US,D,20101110,000000,4.59089,4.61219,4.54928,4.58306,193715.03191072488,0
+GLV.US,D,20101111,000000,4.51976,4.5865,4.51976,4.56739,56474.8670614929,0
+GLV.US,D,20101112,000000,4.51749,4.58306,4.51266,4.53024,91706.8639928844,0
+GLV.US,D,20101115,000000,4.51976,4.55603,4.49437,4.51484,88077.24677838685,0
+GLV.US,D,20101116,000000,4.47471,4.47771,4.32418,4.38335,318166.4244565292,0
+GLV.US,D,20101117,000000,4.35978,4.42662,4.32418,4.37926,145727.20927694085,0
+GLV.US,D,20101118,000000,4.40358,4.45639,4.38573,4.41852,97782.21722453002,0
+GLV.US,D,20101119,000000,4.38573,4.43617,4.38573,4.41225,22066.535156086582,0
+GLV.US,D,20101122,000000,4.39265,4.46185,4.35978,4.44492,110605.03434901913,0
+GLV.US,D,20101123,000000,4.42662,4.42988,4.37926,4.37926,81514.28385135959,0
+GLV.US,D,20101124,000000,4.39821,4.44747,4.39821,4.44127,60765.612736844036,0
+GLV.US,D,20101126,000000,4.42988,4.45357,4.42481,4.44492,31739.65722122414,0
+GLV.US,D,20101129,000000,4.43262,4.43853,4.38573,4.42662,75284.08159482818,0
+GLV.US,D,20101130,000000,4.41423,4.438,4.40704,4.42635,250398.56077879283,0
+GLV.US,D,20101201,000000,4.47142,4.51484,4.47142,4.5093,122919.37559747953,0
+GLV.US,D,20101202,000000,4.53024,4.5726,4.5093,4.56739,63630.86880722947,0
+GLV.US,D,20101203,000000,4.56001,4.58306,4.54216,4.5726,38455.272733067126,0
+GLV.US,D,20101206,000000,4.56001,4.58306,4.55603,4.5726,66944.19865174718,0
+GLV.US,D,20101207,000000,4.60854,4.62311,4.57932,4.57932,171265.21796252442,0
+GLV.US,D,20101208,000000,4.56285,4.5865,4.5093,4.54928,111375.98481334861,0
+GLV.US,D,20101209,000000,4.58306,4.58306,4.52296,4.53871,65056.358412196176,0
+GLV.US,D,20101210,000000,4.52296,4.55274,4.51749,4.51749,88891.02782405817,0
+GLV.US,D,20101213,000000,4.52296,4.56285,4.51266,4.51749,37167.06063243162,0
+GLV.US,D,20101214,000000,4.51484,4.54446,4.51266,4.51484,84202.72649616546,0
+GLV.US,D,20101215,000000,4.48844,4.51749,4.46778,4.46778,64966.30436935509,0
+GLV.US,D,20101216,000000,4.44747,4.49437,4.44747,4.48844,31952.711907944413,0
+GLV.US,D,20101217,000000,4.47771,4.5093,4.47771,4.49993,37897.37695546907,0
+GLV.US,D,20101220,000000,4.51266,4.52296,4.45057,4.50621,50940.936306926305,0
+GLV.US,D,20101221,000000,4.51484,4.53871,4.49655,4.5267,88578.03511418498,0
+GLV.US,D,20101222,000000,4.51976,4.57057,4.51749,4.54928,77876.97909661927,0
+GLV.US,D,20101223,000000,4.54216,4.56466,4.53406,4.56001,143004.7218110694,0
+GLV.US,D,20101227,000000,4.56285,4.5726,4.53406,4.5726,93002.76363376269,0
+GLV.US,D,20101228,000000,4.56739,4.60299,4.56001,4.57623,109748.42272201003,0
+GLV.US,D,20101229,000000,4.57149,4.59307,4.53989,4.58486,170618.3663621492,0
+GLV.US,D,20101230,000000,4.56101,4.5877,4.56101,4.58486,93600.1953326081,0
+GLV.US,D,20101231,000000,4.58543,4.62758,4.58543,4.62129,17036.687397420697,0
+GLV.US,D,20110103,000000,4.6478,4.6761,4.62895,4.62895,31851.67566475797,0
+GLV.US,D,20110104,000000,4.65608,4.66819,4.62584,4.65024,151775.1070077281,0
+GLV.US,D,20110105,000000,4.6436,4.72356,4.63807,4.6761,143311.12520072827,0
+GLV.US,D,20110106,000000,4.69734,4.71709,4.66181,4.67876,42081.59528745905,0
+GLV.US,D,20110107,000000,4.6875,4.6997,4.64114,4.6761,80788.36040846129,0
+GLV.US,D,20110110,000000,4.67876,4.68394,4.6478,4.67876,101790.72035097901,0
+GLV.US,D,20110111,000000,4.69387,4.72356,4.69387,4.71982,86232.23712018682,0
+GLV.US,D,20110112,000000,4.71982,4.77327,4.71982,4.75699,61195.0167703892,0
+GLV.US,D,20110113,000000,4.73174,4.78383,4.73174,4.77809,74124.36123824658,0
+GLV.US,D,20110114,000000,4.76736,4.78383,4.7465,4.77537,106441.68219769042,0
+GLV.US,D,20110118,000000,4.76517,4.77809,4.75699,4.76999,87367.79663600762,0
+GLV.US,D,20110119,000000,4.68183,4.72356,4.63523,4.66181,178327.87100533248,0
+GLV.US,D,20110120,000000,4.63231,4.6875,4.57932,4.60071,118954.80127241908,0
+GLV.US,D,20110121,000000,4.61801,4.62584,4.5726,4.5726,75031.49098686055,0
+GLV.US,D,20110124,000000,4.59089,4.59396,4.54216,4.56285,92643.6456824329,0
+GLV.US,D,20110125,000000,4.53406,4.57623,4.53406,4.57057,78291.00804968196,0
+GLV.US,D,20110126,000000,4.56001,4.61801,4.56001,4.60071,70411.27930111617,0
+GLV.US,D,20110127,000000,4.6151,4.66819,4.61219,4.61219,77572.7721470254,0
+GLV.US,D,20110128,000000,4.61801,4.61801,4.53871,4.56466,112309.47184278538,0
+GLV.US,D,20110131,000000,4.56285,4.5897,4.54645,4.56285,104044.26786206398,0
+GLV.US,D,20110201,000000,4.59089,4.65608,4.59089,4.6478,118954.80127241908,0
+GLV.US,D,20110202,000000,4.63231,4.69141,4.62895,4.69141,51450.51040300072,0
+GLV.US,D,20110203,000000,4.66181,4.69734,4.65024,4.69734,159854.7118025896,0
+GLV.US,D,20110204,000000,4.6875,4.69734,4.6436,4.68183,66672.93830319142,0
+GLV.US,D,20110207,000000,4.67064,4.71518,4.67064,4.6761,57838.85634451951,0
+GLV.US,D,20110208,000000,4.67876,4.70953,4.67876,4.69734,43190.797522449975,0
+GLV.US,D,20110209,000000,4.70324,4.70324,4.67064,4.68183,31909.88132659244,0
+GLV.US,D,20110210,000000,4.65308,4.69141,4.6151,4.68394,72876.78327888991,0
+GLV.US,D,20110211,000000,4.67064,4.73365,4.67064,4.72874,47222.36326962423,0
+GLV.US,D,20110214,000000,4.70953,4.73174,4.70324,4.72356,55387.62922719676,0
+GLV.US,D,20110215,000000,4.71982,4.72874,4.69734,4.72647,48491.90562967262,0
+GLV.US,D,20110216,000000,4.72356,4.76999,4.71226,4.75699,63662.71718823507,0
+GLV.US,D,20110218,000000,4.7394,4.77327,4.73174,4.76517,122592.10602715128,0
+GLV.US,D,20110222,000000,4.70572,4.72647,4.55274,4.65828,346270.9733630659,0
+GLV.US,D,20110223,000000,4.6761,4.69734,4.60299,4.65828,143737.2345741648,0
+GLV.US,D,20110224,000000,4.6478,4.67064,4.6151,4.65024,73623.57290244743,0
+GLV.US,D,20110225,000000,4.66474,4.71518,4.66474,4.71518,52440.006654215045,0
+GLV.US,D,20110228,000000,4.74167,4.75259,4.69734,4.72793,62318.49586583112,0
+GLV.US,D,20110301,000000,4.71035,4.74885,4.63807,4.65608,163951.0725318248,0
+GLV.US,D,20110302,000000,4.66181,4.6761,4.63523,4.6761,84771.60447411191,0
+GLV.US,D,20110303,000000,4.71609,4.77282,4.7048,4.77282,81468.158609903,0
+GLV.US,D,20110304,000000,4.75699,4.76999,4.69387,4.72647,60329.61938309266,0
+GLV.US,D,20110307,000000,4.75041,4.75041,4.65828,4.67348,43358.8251877492,0
+GLV.US,D,20110308,000000,4.67876,4.71518,4.6761,4.70324,54007.16664364907,0
+GLV.US,D,20110309,000000,4.6875,4.71226,4.67064,4.68394,37219.7751940934,0
+GLV.US,D,20110310,000000,4.67702,4.67702,4.60581,4.60581,42926.12649409941,0
+GLV.US,D,20110311,000000,4.57623,4.6478,4.5726,4.63523,100467.36520923226,0
+GLV.US,D,20110314,000000,4.60654,4.63523,4.59089,4.61219,40046.59356326602,0
+GLV.US,D,20110315,000000,4.57623,4.59396,4.5093,4.58306,179851.10219338504,0
+GLV.US,D,20110316,000000,4.56739,4.60299,4.42206,4.50357,241278.9416111253,0
+GLV.US,D,20110317,000000,4.54508,4.56576,4.52714,4.53989,103150.31675386241,0
+GLV.US,D,20110318,000000,4.5726,4.60071,4.54928,4.54928,40887.830109801755,0
+GLV.US,D,20110321,000000,4.61801,4.65608,4.61219,4.62895,40770.320566096256,0
+GLV.US,D,20110322,000000,4.65828,4.65828,4.6151,4.62895,47288.25647170349,0
+GLV.US,D,20110323,000000,4.61801,4.65608,4.59762,4.65024,29738.700318103754,0
+GLV.US,D,20110324,000000,4.65608,4.70572,4.63807,4.70324,84763.91693386914,0
+GLV.US,D,20110325,000000,4.7586,4.79941,4.67348,4.7048,69584.31961502941,0
+GLV.US,D,20110328,000000,4.69141,4.73174,4.69141,4.71709,74284.70136330201,0
+GLV.US,D,20110329,000000,4.69387,4.73174,4.69141,4.71709,63748.37835093395,0
+GLV.US,D,20110330,000000,4.73365,4.76736,4.71982,4.73365,57283.15700699154,0
+GLV.US,D,20110331,000000,4.73001,4.76253,4.71609,4.76253,64973.99190959786,0
+GLV.US,D,20110401,000000,4.76935,4.78675,4.76935,4.78065,22151.09809875397,0
+GLV.US,D,20110404,000000,4.76999,4.91448,4.76517,4.77537,130382.87895291863,0
+GLV.US,D,20110405,000000,4.77765,4.80932,4.76635,4.79302,91762.87321464981,0
+GLV.US,D,20110406,000000,4.80677,4.83446,4.77809,4.79994,70361.85939955698,0
+GLV.US,D,20110407,000000,4.78065,4.81544,4.76635,4.78675,110110.83533343735,0
+GLV.US,D,20110408,000000,4.78974,4.80932,4.68503,4.76398,157135.51899681264,0
+GLV.US,D,20110411,000000,4.75259,4.76143,4.69515,4.72793,79924.06124119727,0
+GLV.US,D,20110412,000000,4.69141,4.69141,4.63205,4.65024,127694.43630810466,0
+GLV.US,D,20110413,000000,4.66875,4.7048,4.66237,4.68183,45084.12886217366,0
+GLV.US,D,20110414,000000,4.66509,4.68833,4.64716,4.67064,74715.20361688375,0
+GLV.US,D,20110415,000000,4.68183,4.69141,4.66237,4.68503,55272.31612356033,0
+GLV.US,D,20110418,000000,4.64114,4.65024,4.59988,4.62521,77414.62846203396,0
+GLV.US,D,20110419,000000,4.63807,4.64716,4.56385,4.62823,75869.43287329267,0
+GLV.US,D,20110420,000000,4.69734,4.71035,4.68183,4.71035,77354.22636013043,0
+GLV.US,D,20110421,000000,4.70098,4.76635,4.70098,4.75259,37440.517421056444,0
+GLV.US,D,20110425,000000,4.7332,4.76398,4.71609,4.72182,37515.19638341301,0
+GLV.US,D,20110426,000000,4.71362,4.76935,4.71362,4.75552,63630.86880722947,0
+GLV.US,D,20110427,000000,4.75552,4.78065,4.74167,4.78065,55264.62858331655,0
+GLV.US,D,20110428,000000,4.77537,4.81253,4.7586,4.78675,81166.14810037617,0
+GLV.US,D,20110429,000000,4.80787,4.83801,4.79677,4.79677,47217.97038948507,0
+GLV.US,D,20110502,000000,4.83683,4.86488,4.79941,4.83683,250566.58844409813,0
+GLV.US,D,20110503,000000,4.81544,4.82899,4.78338,4.78974,35806.36600950963,0
+GLV.US,D,20110504,000000,4.77537,4.78065,4.72793,4.7586,131651.32309292437,0
+GLV.US,D,20110505,000000,4.74167,4.77282,4.68503,4.68503,104531.87755744667,0
+GLV.US,D,20110506,000000,4.72546,4.77537,4.70706,4.71609,26318.84313022489,0
+GLV.US,D,20110509,000000,4.70098,4.74885,4.70098,4.73884,79886.72176001898,0
+GLV.US,D,20110510,000000,4.75259,4.77537,4.74496,4.77282,32569.911567414514,0
+GLV.US,D,20110511,000000,4.74496,4.76398,4.71035,4.72546,115463.55978228117,0
+GLV.US,D,20110512,000000,4.72182,4.76935,4.71035,4.76143,40245.3713895363,0
+GLV.US,D,20110513,000000,4.73884,4.76935,4.71035,4.7332,39769.84211453555,0
+GLV.US,D,20110516,000000,4.72793,4.74167,4.718,4.718,24056.50985886059,0
+GLV.US,D,20110517,000000,4.71609,4.7332,4.65308,4.67702,75031.49098686055,0
+GLV.US,D,20110518,000000,4.67348,4.72182,4.66875,4.71609,29530.038511521627,0
+GLV.US,D,20110519,000000,4.72928,4.73557,4.69141,4.72928,82084.26004933956,0
+GLV.US,D,20110520,000000,4.72793,4.73557,4.66237,4.69141,62557.90783338229,0
+GLV.US,D,20110523,000000,4.66509,4.66509,4.63205,4.6436,64238.18448638773,0
+GLV.US,D,20110524,000000,4.65024,4.65828,4.61475,4.63205,175670.17852149162,0
+GLV.US,D,20110525,000000,4.64114,4.65024,4.61475,4.61985,97966.71819035032,0
+GLV.US,D,20110526,000000,4.61155,4.67064,4.61155,4.65828,67465.85316820249,0
+GLV.US,D,20110527,000000,4.67348,4.71609,4.67348,4.70706,53288.93074099253,0
+GLV.US,D,20110531,000000,4.73001,4.73884,4.71317,4.73612,77030.25144991085,0
+GLV.US,D,20110601,000000,4.73557,4.73557,4.65308,4.67064,91327.97808093196,0
+GLV.US,D,20110602,000000,4.66237,4.68833,4.58486,4.66509,302174.14431204967,0
+GLV.US,D,20110603,000000,4.61985,4.65608,4.61985,4.63469,112195.25695918551,0
+GLV.US,D,20110606,000000,4.62231,4.62231,4.5897,4.59598,80752.11914731756,0
+GLV.US,D,20110607,000000,4.61774,4.66237,4.59598,4.59988,102514.44735380216,0
+GLV.US,D,20110608,000000,4.58149,4.58149,4.50055,4.53633,104463.78791530136,0
+GLV.US,D,20110609,000000,4.54216,4.59988,4.53633,4.56859,58067.28611172735,0
+GLV.US,D,20110610,000000,4.54216,4.5511,4.48225,4.50357,153661.84902724964,0
+GLV.US,D,20110613,000000,4.51266,4.51266,4.45557,4.47424,97071.66886211422,0
+GLV.US,D,20110614,000000,4.51549,4.53425,4.49682,4.50646,93782.49985835832,0
+GLV.US,D,20110615,000000,4.52086,4.52086,4.42925,4.43983,97518.644416214,0
+GLV.US,D,20110616,000000,4.42352,4.45557,4.39265,4.40358,88969.00144651733,0
+GLV.US,D,20110617,000000,4.43454,4.4808,4.39302,4.39302,48471.03944901339,0
+GLV.US,D,20110620,000000,4.36935,4.42033,4.36606,4.40485,89753.13055125212,0
+GLV.US,D,20110621,000000,4.42635,4.47424,4.42635,4.45229,86255.29974091511,0
+GLV.US,D,20110622,000000,4.43983,4.48543,4.43983,4.44995,57533.5511748901,0
+GLV.US,D,20110623,000000,4.42925,4.46732,4.34212,4.46732,151654.30280391898,0
+GLV.US,D,20110624,000000,4.47698,4.47698,4.42033,4.44665,64529.21279556716,0
+GLV.US,D,20110627,000000,4.43983,4.49145,4.43454,4.49145,75403.78757860478,0
+GLV.US,D,20110628,000000,4.49437,4.53989,4.49437,4.53633,43518.06709277214,0
+GLV.US,D,20110629,000000,4.54216,4.57777,4.52367,4.56101,101636.9695461237,0
+GLV.US,D,20110630,000000,4.57623,4.61283,4.57623,4.60236,87396.3503569086,0
+GLV.US,D,20110701,000000,4.63277,4.67566,4.60181,4.65116,81941.49144483569,0
+GLV.US,D,20110705,000000,4.6661,4.67202,4.63277,4.64825,47608.936721819446,0
+GLV.US,D,20110706,000000,4.66982,4.68092,4.65116,4.65991,154083.56552055,0
+GLV.US,D,20110707,000000,4.72054,4.72054,4.69315,4.69315,146134.64890979123,0
+GLV.US,D,20110708,000000,4.6661,4.67566,4.63523,4.67202,102244.28522528398,0
+GLV.US,D,20110711,000000,4.62584,4.64451,4.59598,4.61155,183817.87295850852,0
+GLV.US,D,20110712,000000,4.60181,4.62895,4.57777,4.59988,75939.7189555111,0
+GLV.US,D,20110713,000000,4.63523,4.65398,4.61155,4.63277,379241.73524312564,0
+GLV.US,D,20110714,000000,4.63277,4.67202,4.58724,4.59243,145576.75313219012,0
+GLV.US,D,20110715,000000,4.61475,4.63523,4.58724,4.60181,85657.86804206768,0
+GLV.US,D,20110718,000000,4.59988,4.60791,4.56039,4.59988,79690.14037381674,0
+GLV.US,D,20110719,000000,4.62584,4.66982,4.62584,4.65736,94602.87022423584,0
+GLV.US,D,20110720,000000,4.68275,4.69315,4.65116,4.6661,78596.31321931237,0
+GLV.US,D,20110721,000000,4.70624,4.72493,4.69315,4.7128,104612.04761996881,0
+GLV.US,D,20110722,000000,4.72493,4.72493,4.69686,4.72054,38795.720943806766,0
+GLV.US,D,20110725,000000,4.70953,4.73266,4.69049,4.70624,109222.37532541352,0
+GLV.US,D,20110726,000000,4.69049,4.72054,4.66982,4.67812,114344.47356697437,0
+GLV.US,D,20110727,000000,4.64825,4.68092,4.58724,4.5897,171769.30095845045,0
+GLV.US,D,20110728,000000,4.58124,4.61475,4.57149,4.57414,85086.79362405316,0
+GLV.US,D,20110729,000000,4.55274,4.56039,4.47297,4.49337,374066.92243989086,0
+GLV.US,D,20110801,000000,4.56776,4.58486,4.51367,4.58486,403991.2219438454,0
+GLV.US,D,20110802,000000,4.54681,4.57777,4.48299,4.48299,125497.9962388095,0
+GLV.US,D,20110803,000000,4.49764,4.50792,4.40139,4.50792,119872.9132213845,0
+GLV.US,D,20110804,000000,4.4808,4.4808,4.25451,4.27555,280837.9254789985,0
+GLV.US,D,20110805,000000,4.31053,4.32718,4.09626,4.21509,194246.57040748902,0
+GLV.US,D,20110808,000000,4.04419,4.11438,3.79067,3.8486,182484.63383647223,0
+GLV.US,D,20110809,000000,3.91041,3.9747,3.80324,3.96214,495066.6094168229,0
+GLV.US,D,20110810,000000,3.93499,4.01431,3.88329,3.93793,344665.37567243836,0
+GLV.US,D,20110811,000000,3.92837,4.17149,3.92837,4.15418,154126.39610189994,0
+GLV.US,D,20110812,000000,4.19086,4.20279,4.15054,4.16709,93909.89338237768,0
+GLV.US,D,20110815,000000,4.19442,4.26628,4.17149,4.2486,62385.487287941876,0
+GLV.US,D,20110816,000000,4.22393,4.26628,4.19924,4.23313,167289.66143712873,0
+GLV.US,D,20110817,000000,4.23978,4.31562,4.23313,4.26135,74707.51607663998,0
+GLV.US,D,20110818,000000,4.20616,4.20616,4.05629,4.07842,88453.93625027024,0
+GLV.US,D,20110819,000000,4.05957,4.10827,3.95906,3.95906,116068.67902137847,0
+GLV.US,D,20110822,000000,4.02015,4.02015,3.92837,3.93793,67126.50317749842,0
+GLV.US,D,20110823,000000,3.98944,4.0837,3.93793,4.0837,111108.0191248833,0
+GLV.US,D,20110824,000000,4.10164,4.13305,4.06813,4.12387,130700.26454293302,0
+GLV.US,D,20110825,000000,4.16874,4.20616,4.0837,4.08716,129371.41830100244,0
+GLV.US,D,20110826,000000,4.07842,4.15418,3.99301,4.11739,106349.43171478127,0
+GLV.US,D,20110829,000000,4.19086,4.27875,4.17868,4.2486,120708.65866772424,0
+GLV.US,D,20110830,000000,4.23658,4.29414,4.21509,4.29131,35792.08914905762,0
+GLV.US,D,20110831,000000,4.32801,4.35978,4.28175,4.30049,153096.26570939767,0
+GLV.US,D,20110901,000000,4.32108,4.33011,4.22064,4.22393,69934.65180608087,0
+GLV.US,D,20110902,000000,4.14463,4.17931,4.09398,4.09754,66154.57844684072,0
+GLV.US,D,20110906,000000,4.00767,4.08716,4.00767,4.06813,167689.4135297485,0
+GLV.US,D,20110907,000000,4.11903,4.20655,4.11657,4.18241,82748.68317029979,0
+GLV.US,D,20110908,000000,4.17549,4.1886,4.11739,4.12031,89674.05870875843,0
+GLV.US,D,20110909,000000,4.09898,4.11164,4.01095,4.03564,67935.89134303157,0
+GLV.US,D,20110912,000000,3.99301,4.05957,3.99301,4.05011,74616.36381376536,0
+GLV.US,D,20110913,000000,4.03745,4.10536,4.03745,4.10164,93403.61394640687,0
+GLV.US,D,20110914,000000,4.12695,4.19442,4.08716,4.17868,57735.62366126299,0
+GLV.US,D,20110915,000000,4.20854,4.22675,4.17868,4.19442,47608.936721819446,0
+GLV.US,D,20110916,000000,4.19924,4.21801,4.16356,4.18186,44664.608808939316,0
+GLV.US,D,20110919,000000,4.10536,4.14189,4.06813,4.11739,61982.4405352276,0
+GLV.US,D,20110920,000000,4.15054,4.18467,4.11164,4.11438,54429.981356987024,0
+GLV.US,D,20110921,000000,4.11164,4.13305,4.02906,4.02906,23065.915387612742,0
+GLV.US,D,20110922,000000,3.91041,3.92837,3.83749,3.89513,154040.73493920005,0
+GLV.US,D,20110923,000000,3.86181,3.91661,3.86181,3.91315,171567.2284720573,0
+GLV.US,D,20110926,000000,3.91661,3.96531,3.8486,3.96531,97628.46641967773,0
+GLV.US,D,20110927,000000,4.03745,4.09307,4.01669,4.01669,83407.61519108427,0
+GLV.US,D,20110928,000000,4.01431,4.02906,3.91661,3.9198,77922.00611804133,0
+GLV.US,D,20110929,000000,3.98637,3.98637,3.85188,3.89513,122547.07900573834,0
+GLV.US,D,20110930,000000,3.8677,3.8842,3.77976,3.77976,151196.34504946775,0
+GLV.US,D,20111003,000000,3.73341,3.76436,3.61749,3.62988,180886.72368605496,0
+GLV.US,D,20111004,000000,3.59819,3.65737,3.49857,3.62969,99375.73449479797,0
+GLV.US,D,20111005,000000,3.66957,3.7762,3.62304,3.7293,260013.47718210402,0
+GLV.US,D,20111006,000000,3.73495,3.77976,3.71739,3.77976,101906.03345461038,0
+GLV.US,D,20111007,000000,3.77976,3.78868,3.71739,3.71975,90736.0374822572,0
+GLV.US,D,20111010,000000,3.75798,3.8486,3.75798,3.82555,75284.08159482818,0
+GLV.US,D,20111011,000000,3.8037,3.85415,3.7762,3.84458,61390.49993655588,0
+GLV.US,D,20111012,000000,3.86698,3.89457,3.84804,3.86353,52475.149695323234,0
+GLV.US,D,20111013,000000,3.84804,3.84804,3.75399,3.84804,83888.63556625773,0
+GLV.US,D,20111014,000000,3.88273,3.90378,3.86034,3.88857,107615.67941472404,0
+GLV.US,D,20111017,000000,3.876,3.876,3.81709,3.83548,129971.04643992199,0
+GLV.US,D,20111018,000000,3.8321,3.96358,3.8321,3.91041,169639.8523112792,0
+GLV.US,D,20111019,000000,3.92871,3.94103,3.87929,3.89457,73417.10753593336,0
+GLV.US,D,20111020,000000,3.88857,3.92344,3.84458,3.92015,141472.70486273445,0
+GLV.US,D,20111021,000000,3.90648,4.01631,3.90648,4.00076,170083.53320528043,0
+GLV.US,D,20111024,000000,3.99501,4.04719,3.95431,4.01631,59855.188328126445,0
+GLV.US,D,20111025,000000,4.02259,4.02259,3.92871,3.95431,124382.20468362757,0
+GLV.US,D,20111026,000000,4.00076,4.00076,3.91041,3.98872,124004.41699169851,0
+GLV.US,D,20111027,000000,4.0603,4.15018,4.05075,4.07887,240142.28387527404,0
+GLV.US,D,20111028,000000,4.12567,4.12567,4.05075,4.09955,122944.63465828501,0
+GLV.US,D,20111031,000000,4.0541,4.08989,4.02462,4.03481,48404.048026899596,0
+GLV.US,D,20111101,000000,3.96913,4.00347,3.932,3.99192,128779.47770233377,0
+GLV.US,D,20111102,000000,4.04108,4.05075,4.00347,4.03525,150926.18292095972,0
+GLV.US,D,20111103,000000,4.06321,4.09398,4.03525,4.08826,82083.161829303,0
+GLV.US,D,20111104,000000,4.05337,4.06858,4.03408,4.04636,28866.71361059696,0
+GLV.US,D,20111107,000000,4.05075,4.07587,4.03745,4.06896,61030.283765193584,0
+GLV.US,D,20111108,000000,4.09754,4.09754,4.0541,4.07887,78969.70803109114,0
+GLV.US,D,20111109,000000,3.97936,4.0541,3.91041,3.95431,141479.29418296396,0
+GLV.US,D,20111110,000000,4.00347,4.00347,3.94103,3.96623,101248.19965386244,0
+GLV.US,D,20111111,000000,4.01385,4.02259,3.97625,4.00347,171335.50404474282,0
+GLV.US,D,20111114,000000,3.99192,4.01385,3.93537,3.96358,73839.92224927232,0
+GLV.US,D,20111115,000000,3.95431,4.02259,3.932,4.02259,97650.4308203715,0
+GLV.US,D,20111116,000000,4.00666,4.02861,3.96358,3.97936,118218.99384920893,0
+GLV.US,D,20111117,000000,3.97297,3.99501,3.876,3.876,95084.98881944481,0
+GLV.US,D,20111118,000000,3.89758,3.90648,3.85415,3.86034,84312.54849963021,0
+GLV.US,D,20111121,000000,3.80788,3.85069,3.76673,3.79113,203849.4063904132,0
+GLV.US,D,20111122,000000,3.79768,3.81008,3.7641,3.8037,178227.9329821826,0
+GLV.US,D,20111123,000000,3.78575,3.78575,3.7386,3.74542,169618.98613060985,0
+GLV.US,D,20111125,000000,3.74115,3.76035,3.71975,3.71975,13169.854655441046,0
+GLV.US,D,20111128,000000,3.79768,3.8321,3.77319,3.79449,121235.80428436238,0
+GLV.US,D,20111129,000000,3.81372,3.83831,3.78868,3.79768,216906.14438227273,0
+GLV.US,D,20111130,000000,3.86471,3.97243,3.86471,3.97243,168905.14310809044,0
+GLV.US,D,20111201,000000,3.96022,3.97297,3.92015,3.96022,98033.7096124631,0
+GLV.US,D,20111202,000000,3.98872,4.00347,3.96623,3.96623,68612.39488436967,0
+GLV.US,D,20111205,000000,4.02259,4.02259,3.98527,4.00076,60083.618095331236,0
+GLV.US,D,20111206,000000,4.01495,4.02433,3.98927,4.01158,127808.65119170453,0
+GLV.US,D,20111207,000000,3.99602,4.03679,3.9737,4.03679,191912.8528338819,0
+GLV.US,D,20111208,000000,4.0216,4.0216,3.94103,3.94103,189537.40289893604,0
+GLV.US,D,20111209,000000,3.97297,4.02559,3.97297,4.0195,108950.01675681208,0
+GLV.US,D,20111212,000000,4.00347,4.00347,3.90041,3.92015,88431.9718495785,0
+GLV.US,D,20111213,000000,3.93537,3.98209,3.87253,3.876,148724.2517514868,0
+GLV.US,D,20111214,000000,3.86989,3.88857,3.79768,3.81008,232147.24202306068,0
+GLV.US,D,20111215,000000,3.85415,3.86034,3.81709,3.82884,444482.5946211543,0
+GLV.US,D,20111216,000000,3.85714,3.88528,3.7762,3.78575,244815.21012266603,0
+GLV.US,D,20111219,000000,3.81008,3.8413,3.76035,3.8037,329215.6162250682,0
+GLV.US,D,20111220,000000,3.85714,3.90648,3.84804,3.88857,274312.3020331425,0
+GLV.US,D,20111221,000000,3.86698,3.90378,3.85069,3.87929,209404.2033256299,0
+GLV.US,D,20111222,000000,3.88528,3.93537,3.87929,3.932,202214.15675881362,0
+GLV.US,D,20111223,000000,3.95676,3.98927,3.94448,3.95676,179856.59329357292,0
+GLV.US,D,20111227,000000,3.94775,4.01631,3.94775,3.98527,110231.63953725659,0
+GLV.US,D,20111228,000000,4.03225,4.03225,3.89457,3.9136,181613.74534899287,0
+GLV.US,D,20111229,000000,3.96913,3.98527,3.92563,3.95111,151224.89877037788,0
+GLV.US,D,20111230,000000,3.96022,4.02259,3.95111,3.97936,213467.6174538189,0
+GLV.US,D,20120103,000000,4.04472,4.08524,4.03225,4.05695,231330.16631727663,0
+GLV.US,D,20120104,000000,4.03525,4.04108,3.98527,4.01022,118861.45256946831,0
+GLV.US,D,20120105,000000,3.99739,4.04108,3.97625,4.04108,111485.80681680223,0
+GLV.US,D,20120106,000000,4.06858,4.09436,4.02433,4.02752,173430.90787084648,0
+GLV.US,D,20120109,000000,4.06686,4.09955,4.03525,4.09144,152242.94874248301,0
+GLV.US,D,20120110,000000,4.13889,4.16566,4.13579,4.16566,91938.58842019181,0
+GLV.US,D,20120111,000000,4.19407,4.19407,4.14242,4.15773,163946.6796516785,0
+GLV.US,D,20120112,000000,4.1967,4.1967,4.0999,4.1172,201011.60582089017,0
+GLV.US,D,20120113,000000,4.11402,4.1172,4.06858,4.0787,122806.2589339213,0
+GLV.US,D,20120117,000000,4.1967,4.1967,4.0787,4.08826,111867.98738884713,0
+GLV.US,D,20120118,000000,4.17001,4.19407,4.104,4.104,100729.83979751174,0
+GLV.US,D,20120119,000000,4.16172,4.16792,4.07587,4.07587,144475.2384374582,0
+GLV.US,D,20120120,000000,4.09436,4.11984,4.0022,4.11984,212781.22993216795,0
+GLV.US,D,20120123,000000,4.13342,4.16792,4.11129,4.16792,225259.20596577728,0
+GLV.US,D,20120124,000000,4.14854,4.17001,4.13579,4.13889,75181.9471316072,0
+GLV.US,D,20120125,000000,4.12659,4.24195,4.12659,4.24195,207606.4171289332,0
+GLV.US,D,20120126,000000,4.24824,4.27967,4.20655,4.21264,129796.42945441756,0
+GLV.US,D,20120127,000000,4.20655,4.25124,4.20655,4.24824,83704.1346004374,0
+GLV.US,D,20120130,000000,4.22184,4.23202,4.19407,4.22501,108292.18295606111,0
+GLV.US,D,20120131,000000,4.24705,4.27901,4.22339,4.23376,350221.27082769666,0
+GLV.US,D,20120201,000000,4.25124,4.36989,4.25124,4.35632,327344.2492860484,0
+GLV.US,D,20120202,000000,4.36307,4.39821,4.33011,4.33011,176707.99645423464,0
+GLV.US,D,20120203,000000,4.37763,4.40704,4.37763,4.40176,70979.05905902706,0
+GLV.US,D,20120206,000000,4.39202,4.40704,4.35287,4.35978,69160.40668165793,0
+GLV.US,D,20120207,000000,4.36989,4.37763,4.35287,4.36989,80193.12514968192,0
+GLV.US,D,20120208,000000,4.39821,4.41423,4.37763,4.39202,71442.5079136469,0
+GLV.US,D,20120209,000000,4.40704,4.44253,4.40176,4.44253,62803.90912114169,0
+GLV.US,D,20120210,000000,4.42481,4.43262,4.40176,4.42042,89866.2472148215,0
+GLV.US,D,20120213,000000,4.45176,4.4613,4.42481,4.45176,86700.07885494581,0
+GLV.US,D,20120214,000000,4.44893,4.45912,4.43262,4.44893,39128.48161430363,0
+GLV.US,D,20120215,000000,4.47187,4.47187,4.41688,4.41688,83740.37586158117,0
+GLV.US,D,20120216,000000,4.43262,4.46496,4.42662,4.4613,53648.04869232232,0
+GLV.US,D,20120217,000000,4.47187,4.48134,4.43673,4.44629,52677.222181696125,0
+GLV.US,D,20120221,000000,4.46804,4.46804,4.42481,4.42955,99967.67509346869,0
+GLV.US,D,20120222,000000,4.44893,4.45176,4.42662,4.42955,72578.0674294677,0
+GLV.US,D,20120223,000000,4.43872,4.45912,4.42955,4.44629,66497.22309764741,0
+GLV.US,D,20120224,000000,4.46804,4.46804,4.45176,4.45494,45467.40765426324,0
+GLV.US,D,20120227,000000,4.44629,4.45494,4.42481,4.43872,34269.9561810416,0
+GLV.US,D,20120228,000000,4.44629,4.47187,4.43872,4.44253,82034.84014778039,0
+GLV.US,D,20120229,000000,4.45557,4.4685,4.42635,4.42635,40938.34823139447,0
+GLV.US,D,20120301,000000,4.44893,4.47916,4.44893,4.47471,68992.37901635666,0
+GLV.US,D,20120302,000000,4.48416,4.49437,4.45968,4.46185,41522.60128982646,0
+GLV.US,D,20120305,000000,4.47916,4.47916,4.45494,4.46496,25298.59671804153,0
+GLV.US,D,20120306,000000,4.40949,4.44893,4.39084,4.42452,157580.29811084538,0
+GLV.US,D,20120307,000000,4.42925,4.43617,4.42635,4.42635,85037.37372249499,0
+GLV.US,D,20120308,000000,4.47297,4.49437,4.42635,4.46185,115817.1866334464,0
+GLV.US,D,20120309,000000,4.48389,4.49993,4.47471,4.49591,26140.931484613826,0
+GLV.US,D,20120312,000000,4.51367,4.51367,4.45494,4.45912,63995.47785873092,0
+GLV.US,D,20120313,000000,4.49337,4.49993,4.4613,4.48717,443607.3132535388,0
+GLV.US,D,20120314,000000,4.48134,4.49053,4.44253,4.46804,138218.67890009892,0
+GLV.US,D,20120315,000000,4.47916,4.48389,4.45912,4.47471,66868.4214693571,0
+GLV.US,D,20120316,000000,4.4613,4.49337,4.4613,4.46804,57810.30262361955,0
+GLV.US,D,20120319,000000,4.45494,4.48717,4.45494,4.47187,40883.43722966361,0
+GLV.US,D,20120320,000000,4.47187,4.47187,4.43872,4.45912,56082.802509125,0
+GLV.US,D,20120321,000000,4.47187,4.47187,4.43872,4.43872,87556.69048196607,0
+GLV.US,D,20120322,000000,4.43872,4.43872,4.40176,4.40704,44186.8830938705,0
+GLV.US,D,20120323,000000,4.4065,4.43872,4.4065,4.43872,71707.17894199546,0
+GLV.US,D,20120326,000000,4.48134,4.48389,4.4613,4.48389,72088.26129401597,0
+GLV.US,D,20120327,000000,4.48389,4.48717,4.45912,4.47187,96184.30707412392,0
+GLV.US,D,20120328,000000,4.48389,4.48389,4.42662,4.45176,39815.96735599013,0
+GLV.US,D,20120329,000000,4.43673,4.44253,4.39202,4.44253,55142.72615947088,0
+GLV.US,D,20120330,000000,4.45448,4.4613,4.42816,4.4512,145521.8421304633,0
+GLV.US,D,20120402,000000,4.43617,4.48181,4.43262,4.47951,58096.93805266084,0
+GLV.US,D,20120403,000000,4.48844,4.48844,4.44893,4.47297,75972.66555655022,0
+GLV.US,D,20120404,000000,4.44253,4.51484,4.43617,4.44629,189288.10695106696,0
+GLV.US,D,20120405,000000,4.46541,4.46541,4.43262,4.43617,74162.79893945737,0
+GLV.US,D,20120409,000000,4.39084,4.42452,4.36114,4.39756,144895.85671072706,0
+GLV.US,D,20120410,000000,4.40949,4.43617,4.29842,4.30196,157206.9032990727,0
+GLV.US,D,20120411,000000,4.36114,4.36505,4.33119,4.34795,228203.5338786493,0
+GLV.US,D,20120412,000000,4.35741,4.40358,4.35115,4.39395,164088.35003614685,0
+GLV.US,D,20120413,000000,4.37336,4.43617,4.33848,4.34795,69418.48838979924,0
+GLV.US,D,20120416,000000,4.36807,4.38365,4.35115,4.37079,67374.7009053279,0
+GLV.US,D,20120417,000000,4.39395,4.42033,4.37973,4.41323,94079.01926771145,0
+GLV.US,D,20120418,000000,4.40949,4.41323,4.38683,4.4065,51766.797772976504,0
+GLV.US,D,20120419,000000,4.40039,4.44253,4.37336,4.37336,69981.875267571,0
+GLV.US,D,20120420,000000,4.39395,4.42452,4.39395,4.40039,58519.7527659998,0
+GLV.US,D,20120423,000000,4.34795,4.38683,4.33848,4.38683,56982.244717498244,0
+GLV.US,D,20120424,000000,4.40358,4.42635,4.39395,4.39756,89089.80565032846,0
+GLV.US,D,20120425,000000,4.43617,4.45968,4.42452,4.43872,47204.79174907064,0
+GLV.US,D,20120426,000000,4.44629,4.48181,4.43617,4.45968,58842.62945618483,0
+GLV.US,D,20120427,000000,4.48844,4.48844,4.46185,4.48181,45920.97252857226,0
+GLV.US,D,20120430,000000,4.49728,4.49728,4.45968,4.46541,106637.1653638642,0
+GLV.US,D,20120501,000000,4.48844,4.51484,4.47533,4.49728,190732.26629660864,0
+GLV.US,D,20120502,000000,4.49145,4.50521,4.46541,4.49145,107856.18960231074,0
+GLV.US,D,20120503,000000,4.49145,4.50521,4.43617,4.44629,49828.439411832784,0
+GLV.US,D,20120504,000000,4.42925,4.44253,4.37079,4.37672,71399.67733229494,0
+GLV.US,D,20120507,000000,4.38683,4.38683,4.36505,4.37336,100055.53269623968,0
+GLV.US,D,20120508,000000,4.37079,4.37079,4.31272,4.34795,123695.81716196648,0
+GLV.US,D,20120509,000000,4.31272,4.32418,4.30196,4.31272,77389.36940123963,0
+GLV.US,D,20120510,000000,4.34795,4.34795,4.30524,4.31272,52014.995500807,0
+GLV.US,D,20120511,000000,4.28931,4.33511,4.28931,4.31771,43007.39477666217,0
+GLV.US,D,20120514,000000,4.28931,4.29842,4.24997,4.25334,52679.41862176621,0
+GLV.US,D,20120515,000000,4.26871,4.26871,4.20727,4.21391,137595.988140447,0
+GLV.US,D,20120516,000000,4.2263,4.24314,4.19744,4.20727,32544.652506619168,0
+GLV.US,D,20120517,000000,4.20727,4.20727,4.12567,4.12567,38773.75654311402,0
+GLV.US,D,20120518,000000,4.14854,4.14854,4.04664,4.0541,104588.98499924659,0
+GLV.US,D,20120521,000000,4.06731,4.09927,4.04664,4.08289,41799.35273855591,0
+GLV.US,D,20120522,000000,4.10974,4.13515,4.0868,4.0868,77850.62181578939,0
+GLV.US,D,20120523,000000,4.05695,4.08989,4.02752,4.08989,148413.4554816918,0
+GLV.US,D,20120524,000000,4.09626,4.10619,4.06731,4.09307,63477.118002379204,0
+GLV.US,D,20120525,000000,4.07988,4.12304,4.07988,4.11611,100897.86746281298,0
+GLV.US,D,20120529,000000,4.1386,4.17048,4.1386,4.17048,103234.87969654096,0
+GLV.US,D,20120530,000000,4.1457,4.1457,4.10236,4.11867,67822.77467946119,0
+GLV.US,D,20120531,000000,4.12796,4.12796,4.09034,4.10755,90725.05528191185,0
+GLV.US,D,20120601,000000,4.0176,4.07013,4.0176,4.0216,120629.58682524372,0
+GLV.US,D,20120604,000000,4.03481,4.04664,3.97872,4.00812,98232.48743873238,0
+GLV.US,D,20120605,000000,3.98728,4.03408,3.98728,4.03408,72894.35479944453,0
+GLV.US,D,20120606,000000,4.07423,4.10619,4.05011,4.10619,64106.39808223022,0
+GLV.US,D,20120607,000000,4.1457,4.16566,4.10236,4.10236,59866.170528470786,0
+GLV.US,D,20120608,000000,4.10974,4.12304,4.08289,4.11611,105829.973638394,0
+GLV.US,D,20120611,000000,4.1386,4.15773,4.09626,4.10236,81518.67673149773,0
+GLV.US,D,20120612,000000,4.11867,4.13278,4.10974,4.12968,134833.96475333028,0
+GLV.US,D,20120613,000000,4.12567,4.14854,4.07677,4.07677,121065.58017900422,0
+GLV.US,D,20120614,000000,4.09927,4.12304,4.08289,4.11293,56309.03583626275,0
+GLV.US,D,20120615,000000,4.12567,4.13515,4.09927,4.10619,102563.86725536134,0
+GLV.US,D,20120618,000000,4.10236,4.11611,4.08289,4.11293,171700.1130962534,0
+GLV.US,D,20120619,000000,4.12968,4.15773,4.11867,4.1457,103098.70041224021,0
+GLV.US,D,20120620,000000,4.16172,4.16172,4.12968,4.14854,66514.79461820099,0
+GLV.US,D,20120621,000000,4.15773,4.16566,4.0541,4.06066,224187.34321196665,0
+GLV.US,D,20120622,000000,4.06066,4.11867,4.06066,4.09927,118660.47830312692,0
+GLV.US,D,20120625,000000,4.08289,4.09307,4.05695,4.07988,119431.42876745638,0
+GLV.US,D,20120626,000000,4.09927,4.13515,4.07677,4.10619,193530.53094489645,0
+GLV.US,D,20120627,000000,4.13278,4.15126,4.12567,4.1457,113259.43217276553,0
+GLV.US,D,20120628,000000,4.12968,4.1457,4.10236,4.13278,72693.38053310514,0
+GLV.US,D,20120629,000000,4.20727,4.25614,4.20727,4.25334,149282.1475290879,0
+GLV.US,D,20120702,000000,4.31771,4.42925,4.26281,4.33119,166429.75514999471,0
+GLV.US,D,20120703,000000,4.42816,4.50175,4.34484,4.39202,184004.57036441006,0
+GLV.US,D,20120705,000000,4.36906,4.38865,4.2443,4.29486,95218.97166367242,0
+GLV.US,D,20120706,000000,4.25161,4.36906,4.25161,4.28175,53067.09029399495,0
+GLV.US,D,20120709,000000,4.27555,4.33511,4.24705,4.29249,30966.510316835724,0
+GLV.US,D,20120710,000000,4.33119,4.33119,4.25416,4.27783,65627.43283020967,0
+GLV.US,D,20120711,000000,4.30461,4.31771,4.25416,4.28439,100705.67895674992,0
+GLV.US,D,20120712,000000,4.27092,4.29778,4.23813,4.29131,74707.51607663998,0
+GLV.US,D,20120713,000000,4.27783,4.35148,4.27783,4.32418,96114.02099190751,0
+GLV.US,D,20120716,000000,4.36196,4.44492,4.33474,4.33474,99801.84386823751,0
+GLV.US,D,20120717,000000,4.42816,4.42816,4.33474,4.34112,87967.42477492412,0
+GLV.US,D,20120718,000000,4.42262,4.42262,4.36906,4.37444,166148.6108211413,0
+GLV.US,D,20120719,000000,4.3809,4.3809,4.33119,4.34857,68376.2775769221,0
+GLV.US,D,20120720,000000,4.37444,4.37444,4.3016,4.32072,29448.770228957845,0
+GLV.US,D,20120723,000000,4.29131,4.31224,4.24142,4.31224,56100.37402968062,0
+GLV.US,D,20120724,000000,4.32418,4.32418,4.22721,4.24824,84546.4693670097,0
+GLV.US,D,20120725,000000,4.25807,4.27092,4.24142,4.26726,32289.86545857943,0
+GLV.US,D,20120726,000000,4.31535,4.33119,4.29131,4.32745,30504.159682250414,0
+GLV.US,D,20120727,000000,4.33848,4.41852,4.33119,4.41524,60011.13557304476,0
+GLV.US,D,20120730,000000,4.43181,4.45448,4.3809,4.39202,110289.84519908801,0
+GLV.US,D,20120731,000000,4.40485,4.40485,4.36505,4.39492,187782.44728357912,0
+GLV.US,D,20120801,000000,4.42588,4.49199,4.41142,4.49199,144497.20283814892,0
+GLV.US,D,20120802,000000,4.4483,4.47241,4.42262,4.43454,67844.73908015495,0
+GLV.US,D,20120803,000000,4.50175,4.50175,4.39821,4.41852,136898.61841846083,0
+GLV.US,D,20120806,000000,4.44492,4.49437,4.41852,4.46496,43634.47841644513,0
+GLV.US,D,20120807,000000,4.49199,4.49764,4.46804,4.47951,59284.113910110915,0
+GLV.US,D,20120808,000000,4.45448,4.49199,4.43181,4.46804,36971.57746626392,0
+GLV.US,D,20120809,000000,4.47241,4.48844,4.42588,4.47514,55407.39718782044,0
+GLV.US,D,20120810,000000,4.4483,4.46804,4.44492,4.45448,52530.06069705409,0
+GLV.US,D,20120813,000000,4.46804,4.46804,4.37444,4.44127,67741.50639689842,0
+GLV.US,D,20120814,000000,4.4613,4.4613,4.44127,4.4512,39256.97335835652,0
+GLV.US,D,20120815,000000,4.45895,4.45895,4.42262,4.45448,56741.734529912545,0
+GLV.US,D,20120816,000000,4.47241,4.47951,4.4075,4.47514,68096.23146808703,0
+GLV.US,D,20120817,000000,4.46496,4.48416,4.4613,4.46496,50789.3819421441,0
+GLV.US,D,20120820,000000,4.47951,4.47951,4.4512,4.4512,33513.28257717123,0
+GLV.US,D,20120821,000000,4.46496,4.49437,4.4512,4.47951,60980.8638636354,0
+GLV.US,D,20120822,000000,4.47514,4.47951,4.43181,4.45448,62863.21300301373,0
+GLV.US,D,20120823,000000,4.45448,4.47514,4.42816,4.4512,52754.09758412277,0
+GLV.US,D,20120824,000000,4.45448,4.46804,4.44127,4.45448,43769.559480705226,0
+GLV.US,D,20120827,000000,4.47514,4.47514,4.4483,4.45895,52566.301958196826,0
+GLV.US,D,20120828,000000,4.4613,4.46804,4.4483,4.4613,51884.307316686056,0
+GLV.US,D,20120829,000000,4.45448,4.46496,4.43853,4.4512,77458.55726342149,0
+GLV.US,D,20120830,000000,4.42262,4.45895,4.42262,4.43181,102260.75852580708,0
+GLV.US,D,20120831,000000,4.44492,4.46804,4.44127,4.46804,55830.211901157374,0
+GLV.US,D,20120904,000000,4.47514,4.49437,4.43181,4.47241,105418.14112539736,0
+GLV.US,D,20120905,000000,4.4613,4.46496,4.43853,4.44127,65048.67087195341,0
+GLV.US,D,20120906,000000,4.4512,4.52449,4.4512,4.51813,127045.38826763605,0
+GLV.US,D,20120907,000000,4.48416,4.51231,4.48416,4.50175,96170.03021367292,0
+GLV.US,D,20120910,000000,4.50839,4.50839,4.47241,4.47514,49559.375503345094,0
+GLV.US,D,20120911,000000,4.46496,4.49199,4.46496,4.49199,70966.97863864515,0
+GLV.US,D,20120912,000000,4.48416,4.50175,4.47951,4.48416,19680.103020806524,0
+GLV.US,D,20120913,000000,4.47241,4.54508,4.47241,4.53298,101630.38022591446,0
+GLV.US,D,20120914,000000,4.55154,4.58279,4.52141,4.55154,83061.67588017097,0
+GLV.US,D,20120917,000000,4.54216,4.54773,4.47951,4.50839,62834.65928211275,0
+GLV.US,D,20120918,000000,4.51231,4.51484,4.49764,4.50521,57419.336291286185,0
+GLV.US,D,20120919,000000,4.49437,4.53298,4.49437,4.51813,67763.47079759219,0
+GLV.US,D,20120920,000000,4.48844,4.51813,4.48844,4.51231,77898.94349731403,0
+GLV.US,D,20120921,000000,4.53506,4.55154,4.52869,4.55154,103027.31610998018,0
+GLV.US,D,20120924,000000,4.54216,4.58279,4.53871,4.57832,36566.33427348159,0
+GLV.US,D,20120925,000000,4.59936,4.61283,4.53871,4.55545,65213.40387715004,0
+GLV.US,D,20120926,000000,4.54508,4.55545,4.51484,4.53871,84825.41725580824,0
+GLV.US,D,20120927,000000,4.55154,4.56285,4.53506,4.54216,97171.60688526815,0
+GLV.US,D,20120928,000000,4.51484,4.55154,4.51484,4.52449,121863.98614417177,0
+GLV.US,D,20121001,000000,4.53506,4.57439,4.52141,4.55154,141112.48869138028,0
+GLV.US,D,20121002,000000,4.57439,4.57439,4.51813,4.53506,117476.59710577944,0
+GLV.US,D,20121003,000000,4.51231,4.53871,4.51231,4.52449,121863.98614417177,0
+GLV.US,D,20121004,000000,4.52869,4.56466,4.52869,4.56466,93644.1241339936,0
+GLV.US,D,20121005,000000,4.58906,4.59936,4.55927,4.58279,58473.627524544216,0
+GLV.US,D,20121008,000000,4.57312,4.58059,4.55675,4.57676,92060.49084403849,0
+GLV.US,D,20121009,000000,4.56466,4.59488,4.55154,4.55154,76963.26002779807,0
+GLV.US,D,20121010,000000,4.54508,4.55545,4.52449,4.53506,68523.43906156515,0
+GLV.US,D,20121011,000000,4.59936,4.59936,4.53871,4.55545,66723.45642478415,0
+GLV.US,D,20121012,000000,4.54508,4.57439,4.52869,4.53506,127281.50557507653,0
+GLV.US,D,20121015,000000,4.55545,4.57439,4.53506,4.56466,64420.48901213795,0
+GLV.US,D,20121016,000000,4.60618,4.68183,4.57439,4.64251,108754.53359065858,0
+GLV.US,D,20121017,000000,4.6458,4.66982,4.6151,4.61801,66243.53426964524,0
+GLV.US,D,20121018,000000,4.59034,4.65608,4.48416,4.60453,69210.92480325165,0
+GLV.US,D,20121019,000000,4.60136,4.60136,4.54262,4.54928,36131.43913976272,0
+GLV.US,D,20121022,000000,4.53633,4.56101,4.51266,4.5224,75438.93061971296,0
+GLV.US,D,20121023,000000,4.49482,4.5224,4.47916,4.51266,117303.07834031664,0
+GLV.US,D,20121024,000000,4.53406,4.55675,4.5224,4.54262,78858.78780759184,0
+GLV.US,D,20121025,000000,4.58486,4.58486,4.50902,4.54262,66305.03459158534,0
+GLV.US,D,20121026,000000,4.52604,4.56438,4.5224,4.54026,31792.371782887956,0
+GLV.US,D,20121031,000000,4.54645,4.60136,4.50565,4.54262,147450.31651129317,0
+GLV.US,D,20121101,000000,4.56101,4.6761,4.56101,4.66982,309667.29960842023,0
+GLV.US,D,20121102,000000,4.67929,4.7109,4.6661,4.68249,113090.3062874186,0
+GLV.US,D,20121105,000000,4.68249,4.69997,4.65208,4.6587,53742.495615301545,0
+GLV.US,D,20121106,000000,4.65608,4.67929,4.65608,4.67301,38405.85283150793,0
+GLV.US,D,20121107,000000,4.64251,4.64251,4.58059,4.58815,29287.33188386685,0
+GLV.US,D,20121108,000000,4.57013,4.57676,4.52604,4.52979,85121.93666516135,0
+GLV.US,D,20121109,000000,4.50902,4.50902,4.49837,4.50565,17635.217316301656,0
+GLV.US,D,20121112,000000,4.55274,4.55274,4.48134,4.48416,39008.77563052907,0
+GLV.US,D,20121113,000000,4.47514,4.49482,4.42988,4.4329,168752.4905232666,0
+GLV.US,D,20121114,000000,4.43983,4.43983,4.32418,4.33474,106476.82523880975,0
+GLV.US,D,20121115,000000,4.30779,4.30779,4.16064,4.23558,124091.17637444002,0
+GLV.US,D,20121116,000000,4.23558,4.30078,4.21509,4.29049,154861.1053050887,0
+GLV.US,D,20121119,000000,4.35807,4.39302,4.32418,4.38228,104192.52756673143,0
+GLV.US,D,20121120,000000,4.36935,4.40358,4.36935,4.39302,79905.39150060812,0
+GLV.US,D,20121121,000000,4.39631,4.41323,4.38228,4.41323,105544.43642937408,0
+GLV.US,D,20121123,000000,4.42042,4.46432,4.40913,4.46432,24204.769563537153,0
+GLV.US,D,20121126,000000,4.44446,4.44747,4.42481,4.43983,59498.26681686674,0
+GLV.US,D,20121127,000000,4.43762,4.46067,4.40913,4.42988,92403.13549484618,0
+GLV.US,D,20121128,000000,4.41323,4.45403,4.39993,4.44446,37979.74345806739,0
+GLV.US,D,20121129,000000,4.44747,4.47187,4.44446,4.46432,143082.69543351844,0
+GLV.US,D,20121130,000000,4.47916,4.48416,4.46432,4.48134,96020.67228896181,0
+GLV.US,D,20121203,000000,4.48134,4.48844,4.45804,4.46432,43834.35446274995,0
+GLV.US,D,20121204,000000,4.44747,4.45093,4.42662,4.4329,64190.96102489659,0
+GLV.US,D,20121205,000000,4.42042,4.46778,4.37809,4.44446,150079.45527424422,0
+GLV.US,D,20121206,000000,4.42042,4.46067,4.42042,4.46067,71148.18494436082,0
+GLV.US,D,20121207,000000,4.45804,4.47187,4.45093,4.47187,102832.93116385817,0
+GLV.US,D,20121210,000000,4.45403,4.48844,4.45403,4.46432,77168.62717427456,0
+GLV.US,D,20121211,000000,4.47187,4.50565,4.47187,4.48844,62274.567064443596,0
+GLV.US,D,20121212,000000,4.48844,4.51613,4.47187,4.50202,67978.72192438153,0
+GLV.US,D,20121213,000000,4.51266,4.54026,4.50202,4.50565,133475.46657046824,0
+GLV.US,D,20121214,000000,4.49482,4.52979,4.48844,4.51266,113948.01613446933,0
+GLV.US,D,20121217,000000,4.5224,4.53406,4.50202,4.51613,92776.53030662696,0
+GLV.US,D,20121218,000000,4.51913,4.56438,4.51913,4.56101,131915.99412128507,0
+GLV.US,D,20121219,000000,4.54645,4.59396,4.54645,4.58815,99348.27899393153,0
+GLV.US,D,20121220,000000,4.58486,4.61155,4.55675,4.60745,104719.67318336957,0
+GLV.US,D,20121221,000000,4.56101,4.6458,4.54645,4.58815,187809.9027844476,0
+GLV.US,D,20121224,000000,4.58059,4.61801,4.58059,4.61155,72128.89543529785,0
+GLV.US,D,20121226,000000,4.61155,4.6151,4.58059,4.58815,66184.23038777421,0
+GLV.US,D,20121227,000000,4.58815,4.60745,4.55274,4.60453,80946.50409344767,0
+GLV.US,D,20121228,000000,4.57013,4.62129,4.56438,4.59034,172992.71807703315,0
+GLV.US,D,20121231,000000,4.57676,4.67929,4.57676,4.67929,119787.25205867446,0
+GLV.US,D,20130102,000000,4.70763,4.75889,4.67301,4.67301,185490.46207126006,0
+GLV.US,D,20130103,000000,4.68977,4.74423,4.68604,4.71518,263492.63825183467,0
+GLV.US,D,20130104,000000,4.68604,4.77163,4.68604,4.76872,132570.53326192131,0
+GLV.US,D,20130107,000000,4.73365,4.81442,4.73365,4.79176,197674.11513561773,0
+GLV.US,D,20130108,000000,4.77163,4.81953,4.77163,4.81953,98097.4063744723,0
+GLV.US,D,20130109,000000,4.80742,4.8646,4.80742,4.85824,171934.033963641,0
+GLV.US,D,20130110,000000,4.8646,4.89574,4.8361,4.89574,187688.00036059684,0
+GLV.US,D,20130111,000000,4.87717,4.88901,4.85377,4.87061,150140.95559617013,0
+GLV.US,D,20130114,000000,4.86087,4.88901,4.8361,4.85824,124832.47489782791,0
+GLV.US,D,20130115,000000,4.8361,4.85039,4.8218,4.84365,112816.84949878567,0
+GLV.US,D,20130116,000000,4.8189,4.90303,4.80932,4.90303,208970.40641194256,0
+GLV.US,D,20130117,000000,4.89985,4.93846,4.89985,4.90658,184161.61582935986,0
+GLV.US,D,20130118,000000,4.89985,4.91333,4.8189,4.90658,187197.09600510955,0
+GLV.US,D,20130122,000000,4.89264,4.93425,4.89045,4.91513,96914.62339716035,0
+GLV.US,D,20130123,000000,4.93846,4.97115,4.91333,4.97115,110169.0409952789,0
+GLV.US,D,20130124,000000,4.96477,5.00209,4.95584,4.97979,145469.1275687995,0
+GLV.US,D,20130125,000000,4.99436,5.00794,4.98999,4.99772,54200.453369748706,0
+GLV.US,D,20130128,000000,4.99436,5.01438,4.98752,4.99772,89322.62829767242,0
+GLV.US,D,20130129,000000,4.97979,5.02431,4.97979,5.00794,61032.480205262655,0
+GLV.US,D,20130130,000000,4.99772,5.02122,4.93846,5.01438,39532.62658705143,0
+GLV.US,D,20130131,000000,5.02431,5.06993,5.0172,5.02431,103746.65023267733,0
+GLV.US,D,20130201,000000,5.05773,5.09133,5.04689,5.09133,92933.5757715788,0
+GLV.US,D,20130204,000000,5.06638,5.10681,5.05773,5.06993,188800.49725568428,0
+GLV.US,D,20130205,000000,5.07311,5.1619,5.07311,5.13003,119875.1096614475,0
+GLV.US,D,20130206,000000,5.11254,5.13003,5.09133,5.10991,75072.12512814245,0
+GLV.US,D,20130207,000000,5.11254,5.14478,5.09416,5.12611,76905.05436596056,0
+GLV.US,D,20130208,000000,5.13594,5.21508,5.1314,5.16427,148545.24188584628,0
+GLV.US,D,20130211,000000,5.16427,5.20788,5.1619,5.17483,69410.80084955647,0
+GLV.US,D,20130212,000000,5.17174,5.17774,5.15461,5.17774,73038.22162398293,0
+GLV.US,D,20130213,000000,5.16763,5.19615,5.1619,5.16763,84024.81485055336,0
+GLV.US,D,20130214,000000,5.14478,5.19258,5.14478,5.15789,109815.4141441137,0
+GLV.US,D,20130215,000000,5.17483,5.18885,5.16427,5.16763,50294.0847065217,0
+GLV.US,D,20130219,000000,5.16763,5.20078,5.16763,5.1853,42081.59528745905,0
+GLV.US,D,20130220,000000,5.17774,5.1853,5.14762,5.14762,115119.81691145009,0
+GLV.US,D,20130221,000000,5.13003,5.13003,5.06137,5.10207,66544.44655913752,0
+GLV.US,D,20130222,000000,5.11937,5.11937,5.07311,5.10991,122694.24049038443,0
+GLV.US,D,20130225,000000,5.11937,5.11937,5.0388,5.0388,112017.34531357649,0
+GLV.US,D,20130226,000000,5.04998,5.07649,5.02122,5.07311,77256.48477704759,0
+GLV.US,D,20130227,000000,5.06137,5.10991,5.05427,5.09908,83909.50174691594,0
+GLV.US,D,20130228,000000,5.09416,5.13594,5.09416,5.1314,139167.5410100273,0
+GLV.US,D,20130301,000000,5.08386,5.16763,5.08386,5.14762,61948.395714155966,0
+GLV.US,D,20130304,000000,5.1314,5.15789,5.13003,5.15789,41601.673132321164,0
+GLV.US,D,20130305,000000,5.17483,5.21707,5.17483,5.20788,101079.07376852969,0
+GLV.US,D,20130306,000000,5.21107,5.21707,5.15461,5.17483,136711.9210125593,0
+GLV.US,D,20130307,000000,5.18167,5.21107,5.16427,5.1853,80701.60102572382,0
+GLV.US,D,20130308,000000,5.19258,5.22964,5.19258,5.2209,31577.120656097595,0
+GLV.US,D,20130311,000000,5.19258,5.24851,5.18167,5.2229,69934.65180608087,0
+GLV.US,D,20130312,000000,5.2229,5.24484,5.20788,5.21707,83765.6349223775,0
+GLV.US,D,20130313,000000,5.18885,5.26023,5.18885,5.23747,78513.94671671405,0
+GLV.US,D,20130314,000000,5.24851,5.27536,5.21707,5.25249,41674.155654605616,0
+GLV.US,D,20130315,000000,5.25249,5.26023,5.2209,5.22554,61368.53553586415,0
+GLV.US,D,20130318,000000,5.18167,5.22964,5.16427,5.2209,116745.18256272568,0
+GLV.US,D,20130319,000000,5.21107,5.22554,5.1619,5.19258,53419.6189251155,0
+GLV.US,D,20130320,000000,5.21508,5.23747,5.20788,5.22554,72944.87292103824,0
+GLV.US,D,20130321,000000,5.23355,5.24075,5.19258,5.20422,62794.02514083086,0
+GLV.US,D,20130322,000000,5.1619,5.24484,5.1619,5.23747,67142.9764780195,0
+GLV.US,D,20130325,000000,5.20788,5.27163,5.1853,5.21107,62497.50573147773,0
+GLV.US,D,20130326,000000,5.17483,5.26023,5.17483,5.24484,87792.80778941464,0
+GLV.US,D,20130327,000000,5.17774,5.26023,5.17774,5.25615,88523.12411245311,0
+GLV.US,D,20130328,000000,5.25615,5.26479,5.21107,5.26023,175208.9261069459,0
+GLV.US,D,20130401,000000,5.35012,5.35012,5.20078,5.2209,201368.52733214988,0
+GLV.US,D,20130402,000000,5.24851,5.24851,5.1853,5.21707,211777.45682049252,0
+GLV.US,D,20130403,000000,5.15789,5.2229,5.13594,5.16427,136745.96583363702,0
+GLV.US,D,20130404,000000,5.14478,5.18885,5.14478,5.18885,60004.546252836524,0
+GLV.US,D,20130405,000000,5.10681,5.19258,5.10681,5.19258,107111.59641882838,0
+GLV.US,D,20130408,000000,5.16427,5.22554,5.16427,5.2229,70077.42041058576,0
+GLV.US,D,20130409,000000,5.23355,5.25249,5.2229,5.24851,91175.32549611523,0
+GLV.US,D,20130410,000000,5.26944,5.34946,5.23747,5.34946,163417.3375949774,0
+GLV.US,D,20130411,000000,5.34647,5.34647,5.30503,5.32033,131456.93814679224,0
+GLV.US,D,20130412,000000,5.2757,5.32197,5.2757,5.29493,197387.47970657644,0
+GLV.US,D,20130415,000000,5.26944,5.28038,5.19506,5.20988,158542.33886120238,0
+GLV.US,D,20130416,000000,5.23747,5.26815,5.23747,5.26479,64226.10406600479,0
+GLV.US,D,20130417,000000,5.23747,5.24075,5.20324,5.21707,57356.73774931154,0
+GLV.US,D,20130418,000000,5.20988,5.23355,5.17655,5.20988,41588.494491905716,0
+GLV.US,D,20130419,000000,5.23747,5.23747,5.17947,5.22874,55061.45787690711,0
+GLV.US,D,20130422,000000,5.24075,5.26023,5.2209,5.25615,47278.372491391645,0
+GLV.US,D,20130423,000000,5.25615,5.30503,5.25615,5.28038,67001.30609355016,0
+GLV.US,D,20130424,000000,5.29083,5.2994,5.28345,5.29493,30922.581515448197,0
+GLV.US,D,20130425,000000,5.02367,5.33673,5.02367,5.31369,79674.76529333222,0
+GLV.US,D,20130426,000000,5.30978,5.31588,5.28747,5.3025,69645.81993696849,0
+GLV.US,D,20130429,000000,5.2994,5.34946,5.29493,5.34946,79924.06124119727,0
+GLV.US,D,20130430,000000,5.36132,5.36132,5.32652,5.35257,77593.6383276826,0
+GLV.US,D,20130501,000000,5.35658,5.36386,5.33401,5.34074,177686.51050511474,0
+GLV.US,D,20130502,000000,5.36132,5.39836,5.35658,5.37689,68519.04618142499,0
+GLV.US,D,20130503,000000,5.42132,5.49197,5.41485,5.47204,124784.15321629007,0
+GLV.US,D,20130506,000000,5.46474,5.47204,5.42588,5.4581,112761.93849706899,0
+GLV.US,D,20130507,000000,5.45127,5.50262,5.45127,5.49197,98155.61203630776,0
+GLV.US,D,20130508,000000,5.49197,5.5091,5.49197,5.50501,66951.88619198893,0
+GLV.US,D,20130509,000000,5.49197,5.52631,5.47541,5.49197,74182.56690008103,0
+GLV.US,D,20130510,000000,5.50501,5.52631,5.49562,5.50501,35587.82022261465,0
+GLV.US,D,20130513,000000,5.50501,5.55125,5.49562,5.55125,53521.753388338504,0
+GLV.US,D,20130514,000000,5.54316,5.62255,5.53624,5.62255,33523.16655748509,0
+GLV.US,D,20130515,000000,5.62255,5.63822,5.56401,5.60435,189816.35078774672,0
+GLV.US,D,20130516,000000,5.61627,5.62565,5.58384,5.60844,71455.68655406235,0
+GLV.US,D,20130517,000000,5.65407,5.73345,5.6332,5.66244,88413.30210898834,0
+GLV.US,D,20130520,000000,5.64614,5.66472,5.63676,5.66472,33414.44277405487,0
+GLV.US,D,20130521,000000,5.65407,5.68629,5.6505,5.68629,89944.22083727964,0
+GLV.US,D,20130522,000000,5.67429,5.73345,5.59915,5.61254,106880.97021153527,0
+GLV.US,D,20130523,000000,5.55572,5.56401,5.50501,5.56054,109462.88551300023,0
+GLV.US,D,20130524,000000,5.46783,5.56674,5.36386,5.53624,86367.31818444793,0
+GLV.US,D,20130528,000000,5.57558,5.62255,5.56401,5.56401,96810.29249387029,0
+GLV.US,D,20130529,000000,5.54653,5.56054,5.50262,5.52304,20973.806221616742,0
+GLV.US,D,20130530,000000,5.54023,5.59388,5.54023,5.55125,48265.67230253588,0
+GLV.US,D,20130531,000000,5.52795,5.56628,5.48442,5.48442,58342.939340422265,0
+GLV.US,D,20130603,000000,5.49197,5.51529,5.46111,5.48752,62560.10427345237,0
+GLV.US,D,20130604,000000,5.46783,5.50501,5.45019,5.4581,50636.72935733041,0
+GLV.US,D,20130605,000000,5.44262,5.44262,5.35658,5.38463,69820.43692247797,0
+GLV.US,D,20130606,000000,5.37689,5.39555,5.32033,5.35858,82056.80454847311,0
+GLV.US,D,20130607,000000,5.37989,5.4458,5.37989,5.4458,67767.86367772931,0
+GLV.US,D,20130610,000000,5.4458,5.47869,5.42132,5.45474,49134.36434993807,0
+GLV.US,D,20130611,000000,5.39555,5.47204,5.39555,5.42132,50197.4413434734,0
+GLV.US,D,20130612,000000,5.45127,5.46474,5.35858,5.37689,71275.57846838121,0
+GLV.US,D,20130613,000000,5.35858,5.46111,5.35858,5.4581,51432.938882446106,0
+GLV.US,D,20130614,000000,5.42942,5.45019,5.40783,5.40783,66454.39251629746,0
+GLV.US,D,20130617,000000,5.42588,5.47204,5.41067,5.42588,87831.24549062645,0
+GLV.US,D,20130618,000000,5.44262,5.46783,5.44262,5.45474,32561.12580713721,0
+GLV.US,D,20130619,000000,5.44262,5.47204,5.41485,5.41485,37230.75739443978,0
+GLV.US,D,20130620,000000,5.3298,5.39245,5.31369,5.32197,62057.119497584164,0
+GLV.US,D,20130621,000000,5.35658,5.35858,5.28345,5.33673,99850.16554976217,0
+GLV.US,D,20130624,000000,5.26479,5.32197,5.17035,5.21436,122746.95505204824,0
+GLV.US,D,20130625,000000,5.25249,5.28345,5.20324,5.26023,68470.72449990033,0
+GLV.US,D,20130626,000000,5.28038,5.30978,5.26815,5.30503,56414.464959589364,0
+GLV.US,D,20130627,000000,5.34946,5.41778,5.34647,5.39245,72041.03783252787,0
+GLV.US,D,20130628,000000,5.49197,5.52022,5.47869,5.50262,107490.48233075855,0
+GLV.US,D,20130701,000000,5.40783,5.46783,5.40783,5.43826,124117.53365525673,0
+GLV.US,D,20130702,000000,5.43826,5.48752,5.41485,5.43826,115805.10621305941,0
+GLV.US,D,20130703,000000,5.40218,5.41485,5.2994,5.40218,307864.02231154573,0
+GLV.US,D,20130705,000000,5.4458,5.45127,5.43826,5.4458,32183.338115220304,0
+GLV.US,D,20130708,000000,5.47541,5.5091,5.46474,5.49562,46553.547268525865,0
+GLV.US,D,20130709,000000,5.50262,5.56401,5.48752,5.56401,92432.78743578169,0
+GLV.US,D,20130710,000000,5.56054,5.61627,5.49144,5.59015,177614.02798281307,0
+GLV.US,D,20130711,000000,5.60435,5.66828,5.57166,5.66472,84492.65658531136,0
+GLV.US,D,20130712,000000,5.67429,5.67902,5.63028,5.63028,50600.48809618666,0
+GLV.US,D,20130715,000000,5.62565,5.68629,5.61945,5.66244,85326.20559160635,0
+GLV.US,D,20130716,000000,5.67429,5.67429,5.57166,5.5967,114263.20528441058,0
+GLV.US,D,20130717,000000,5.62337,5.66362,5.62337,5.64405,144008.4949227246,0
+GLV.US,D,20130718,000000,5.66362,5.66498,5.63448,5.65232,47167.45226789235,0
+GLV.US,D,20130719,000000,5.64405,5.73221,5.63085,5.63085,35206.73787059414,0
+GLV.US,D,20130722,000000,5.63085,5.74539,5.59915,5.63448,90311.02632885118,0
+GLV.US,D,20130723,000000,5.69541,5.69541,5.63957,5.67081,89767.40741170211,0
+GLV.US,D,20130724,000000,5.69541,5.69541,5.58541,5.59915,113395.61145704599,0
+GLV.US,D,20130725,000000,5.61672,5.63085,5.54562,5.61672,107488.28589071582,0
+GLV.US,D,20130726,000000,5.55936,5.68839,5.55453,5.59388,88405.61456874559,0
+GLV.US,D,20130729,000000,5.60917,5.65998,5.5711,5.5967,56981.14649746371,0
+GLV.US,D,20130730,000000,5.59015,5.60917,5.54562,5.56354,36938.63086522581,0
+GLV.US,D,20130731,000000,5.60435,5.60917,5.57511,5.57511,49250.77567361004,0
+GLV.US,D,20130801,000000,5.59388,5.70859,5.57985,5.65998,150068.47307389887,0
+GLV.US,D,20130802,000000,5.63676,5.73221,5.63676,5.67381,89273.20839611322,0
+GLV.US,D,20130805,000000,5.65232,5.70249,5.64741,5.66498,36141.323120075576,0
+GLV.US,D,20130806,000000,5.65579,5.67381,5.61672,5.63957,15327.857023515295,0
+GLV.US,D,20130807,000000,5.61672,5.67081,5.58541,5.67081,32446.91092353431,0
+GLV.US,D,20130808,000000,5.6851,5.6851,5.62337,5.63957,30959.92099662648,0
+GLV.US,D,20130809,000000,5.67081,5.67081,5.50637,5.54997,81400.06896775668,0
+GLV.US,D,20130812,000000,5.54997,5.58541,5.51775,5.56628,36815.630221344596,0
+GLV.US,D,20130813,000000,5.5711,5.5711,5.46148,5.50026,75335.69793645645,0
+GLV.US,D,20130814,000000,5.51775,5.51775,5.45574,5.49699,15591.429831829297,0
+GLV.US,D,20130815,000000,5.4347,5.54197,5.2809,5.36022,202132.88847624982,0
+GLV.US,D,20130816,000000,5.32799,5.37169,5.29255,5.32415,202448.07762620124,0
+GLV.US,D,20130819,000000,5.34428,5.38408,5.23747,5.24075,242908.70014251675,0
+GLV.US,D,20130820,000000,5.22964,5.29255,5.15507,5.27754,90027.6855599125,0
+GLV.US,D,20130821,000000,5.24075,5.32415,5.22528,5.27754,79001.55641209571,0
+GLV.US,D,20130822,000000,5.29568,5.3574,5.27754,5.32072,41005.339653509276,0
+GLV.US,D,20130823,000000,5.30695,5.37533,5.30695,5.37533,20101.819514109942,0
+GLV.US,D,20130826,000000,5.3574,5.38818,5.32072,5.34428,56880.11025427625,0
+GLV.US,D,20130827,000000,5.29255,5.31178,5.22964,5.26171,51451.60862303525,0
+GLV.US,D,20130828,000000,5.27754,5.3013,5.21436,5.27754,43769.559480705226,0
+GLV.US,D,20130829,000000,5.27754,5.32415,5.20706,5.26989,60530.59364943,0
+GLV.US,D,20130830,000000,5.39836,5.41067,5.33771,5.37105,57904.74954659979,0
+GLV.US,D,20130903,000000,5.31468,5.33281,5.26989,5.31178,26548.37111746625,0
+GLV.US,D,20130904,000000,5.31468,5.36332,5.25249,5.32415,49833.93051200446,0
+GLV.US,D,20130905,000000,5.35086,5.42997,5.33281,5.34858,32037.2748506118,0
+GLV.US,D,20130906,000000,5.38818,5.39836,5.35086,5.36787,73531.32241953727,0
+GLV.US,D,20130909,000000,5.39491,5.41778,5.37169,5.40539,27010.72175205054,0
+GLV.US,D,20130910,000000,5.43879,5.49381,5.42997,5.44662,32901.574017875835,0
+GLV.US,D,20130911,000000,5.46148,5.50637,5.44662,5.49699,25774.125993042282,0
+GLV.US,D,20130912,000000,5.48906,5.52157,5.48058,5.48058,21549.27351976839,0
+GLV.US,D,20130913,000000,5.46576,5.49699,5.44662,5.49699,50108.48552066584,0
+GLV.US,D,20130916,000000,5.53488,5.55936,5.53123,5.53914,28002.414443332924,0
+GLV.US,D,20130917,000000,5.52459,5.53488,5.50309,5.52795,48863.10400138231,0
+GLV.US,D,20130918,000000,5.54562,5.57511,5.48906,5.57511,29897.942223127706,0
+GLV.US,D,20130919,000000,5.5711,5.58541,5.52795,5.53488,70376.13626000696,0
+GLV.US,D,20130920,000000,5.55936,5.56354,5.44662,5.48442,166878.92714419396,0
+GLV.US,D,20130923,000000,5.50026,5.52459,5.48906,5.48906,39852.208617132856,0
+GLV.US,D,20130924,000000,5.44662,5.53123,5.43879,5.51346,34557.68983011844,0
+GLV.US,D,20130925,000000,5.51346,5.53914,5.47204,5.47204,61337.78537489207,0
+GLV.US,D,20130926,000000,5.47705,5.53914,5.47705,5.52459,54716.61678603135,0
+GLV.US,D,20130927,000000,5.51346,5.54197,5.49381,5.53123,56765.89537067436,0
+GLV.US,D,20130930,000000,5.5945,5.6454,5.57985,5.6454,31121.359341720516,0
+GLV.US,D,20131001,000000,5.52795,5.56737,5.46893,5.55453,58438.484483435,0
+GLV.US,D,20131002,000000,5.54197,5.54197,5.48058,5.53123,33171.73614639908,0
+GLV.US,D,20131003,000000,5.53488,5.54997,5.47204,5.49699,56382.616578582754,0
+GLV.US,D,20131004,000000,5.50026,5.56628,5.50026,5.52459,52749.70470398361,0
+GLV.US,D,20131007,000000,5.51063,5.51063,5.47705,5.49381,15936.270922706064,0
+GLV.US,D,20131008,000000,5.50637,5.50637,5.42186,5.43879,56309.03583626275,0
+GLV.US,D,20131009,000000,5.46893,5.46893,5.36787,5.39491,71199.8012859891,0
+GLV.US,D,20131010,000000,5.46148,5.48058,5.41067,5.47204,112655.41115370987,0
+GLV.US,D,20131011,000000,5.47204,5.47705,5.41485,5.45865,120301.21903489412,0
+GLV.US,D,20131014,000000,5.39491,5.49381,5.39491,5.49381,26728.479203147395,0
+GLV.US,D,20131015,000000,5.49381,5.49381,5.40783,5.42642,97384.66157198943,0
+GLV.US,D,20131016,000000,5.45091,5.48058,5.44372,5.47705,51450.51040300072,0
+GLV.US,D,20131017,000000,5.54023,5.55198,5.33591,5.55198,127948.12513609974,0
+GLV.US,D,20131018,000000,5.53624,5.57392,5.53624,5.55691,45281.80846840941,0
+GLV.US,D,20131021,000000,5.53287,5.58213,5.53287,5.57392,73112.90058633949,0
+GLV.US,D,20131022,000000,5.59843,5.63028,5.56674,5.59843,74242.9690019866,0
+GLV.US,D,20131023,000000,5.60252,5.60252,5.55691,5.56674,41956.39820350977,0
+GLV.US,D,20131024,000000,5.56456,5.59843,5.56163,5.56674,35990.86697532791,0
+GLV.US,D,20131025,000000,5.5843,5.5843,5.55691,5.55691,43748.69330004701,0
+GLV.US,D,20131028,000000,5.57741,5.5843,5.54369,5.56456,33507.791476998544,0
+GLV.US,D,20131029,000000,5.55198,5.58857,5.55198,5.57392,31197.13652410959,0
+GLV.US,D,20131030,000000,5.56456,5.57741,5.56163,5.57392,78546.89331775419,0
+GLV.US,D,20131031,000000,5.67381,5.68901,5.6587,5.67009,106695.37102569563,0
+GLV.US,D,20131101,000000,5.56163,5.60771,5.56163,5.60252,174545.6012060172,0
+GLV.US,D,20131104,000000,5.59843,5.63676,5.59843,5.6332,27715.779014290623,0
+GLV.US,D,20131105,000000,5.62565,5.63028,5.5843,5.60771,63364.00133880881,0
+GLV.US,D,20131106,000000,5.59251,5.59251,5.56456,5.57741,114838.67258258656,0
+GLV.US,D,20131107,000000,5.612,5.612,5.55691,5.56163,58919.50485861047,0
+GLV.US,D,20131108,000000,5.55691,5.60252,5.52857,5.56163,82688.2810683932,0
+GLV.US,D,20131111,000000,5.54369,5.56674,5.53624,5.56163,56854.851193479895,0
+GLV.US,D,20131112,000000,5.53287,5.56674,5.51901,5.52239,83575.6428563835,0
+GLV.US,D,20131113,000000,5.51901,5.52567,5.42868,5.51119,69102.20101982143,0
+GLV.US,D,20131114,000000,5.51119,5.56456,5.50309,5.54369,42837.170671293876,0
+GLV.US,D,20131115,000000,5.55691,5.58213,5.52239,5.57741,74326.43372461946,0
+GLV.US,D,20131118,000000,5.56674,5.60252,5.55198,5.55691,76917.13478634247,0
+GLV.US,D,20131119,000000,5.54023,5.54697,5.52239,5.54023,73970.61043339327,0
+GLV.US,D,20131120,000000,5.55691,5.55691,5.49381,5.51119,58143.063294116415,0
+GLV.US,D,20131121,000000,5.50309,5.55198,5.50309,5.54023,88684.56245754511,0
+GLV.US,D,20131122,000000,5.53624,5.56901,5.50309,5.54697,67987.50768465783,0
+GLV.US,D,20131125,000000,5.56456,5.59251,5.54023,5.55691,123273.00244864475,0
+GLV.US,D,20131126,000000,5.53624,5.57392,5.52239,5.56456,120458.26449986419,0
+GLV.US,D,20131127,000000,5.57741,5.60252,5.56163,5.59607,73691.66254459576,0
+GLV.US,D,20131129,000000,5.69331,5.72736,5.67381,5.72317,37274.68619582528,0
+GLV.US,D,20131202,000000,5.62255,5.62255,5.57392,5.5843,89289.68169663228,0
+GLV.US,D,20131203,000000,5.6851,5.71442,5.66244,5.68901,183339.04902341834,0
+GLV.US,D,20131204,000000,5.6587,5.69912,5.6505,5.6812,90356.05335027124,0
+GLV.US,D,20131205,000000,5.67381,5.67381,5.63676,5.6505,96008.5918685799,0
+GLV.US,D,20131206,000000,5.54369,5.59251,5.54369,5.5843,75512.511362034,0
+GLV.US,D,20131209,000000,5.54023,5.63676,5.54023,5.59251,95199.20370304874,0
+GLV.US,D,20131210,000000,5.57392,5.60252,5.54697,5.57392,43561.995894158645,0
+GLV.US,D,20131211,000000,5.55691,5.56674,5.51402,5.51901,45349.89811055774,0
+GLV.US,D,20131212,000000,5.54697,5.54697,5.48442,5.50309,95162.96244190399,0
+GLV.US,D,20131213,000000,5.49753,5.52239,5.48058,5.49381,48153.65385900003,0
+GLV.US,D,20131216,000000,5.48058,5.55691,5.48058,5.51901,122637.13304856424,0
+GLV.US,D,20131217,000000,5.50309,5.51119,5.48058,5.50309,52760.68690432897,0
+GLV.US,D,20131218,000000,5.55691,5.63028,5.50098,5.57741,114024.89153689699,0
+GLV.US,D,20131219,000000,5.64149,5.71442,5.62883,5.71022,110249.21105779093,0
+GLV.US,D,20131220,000000,5.74092,5.76341,5.68901,5.70322,203047.70576511064,0
+GLV.US,D,20131223,000000,5.74403,5.79766,5.73828,5.76833,187890.07284697986,0
+GLV.US,D,20131224,000000,5.74092,5.80648,5.74092,5.77908,82793.71019171982,0
+GLV.US,D,20131226,000000,5.81176,5.85048,5.78636,5.83991,93494.7662092825,0
+GLV.US,D,20131227,000000,5.84656,5.85048,5.8094,5.84656,66064.52440399761,0
+GLV.US,D,20131230,000000,5.82861,5.83589,5.78636,5.7911,108180.16451253438,0
+GLV.US,D,20131231,000000,5.81669,5.82861,5.75987,5.8094,108439.34444071732,0
+GLV.US,D,20140102,000000,5.84382,5.85048,5.75277,5.7768,110656.65069065146,0
+GLV.US,D,20140103,000000,5.76833,5.8094,5.76833,5.79427,57398.47011062898,0
+GLV.US,D,20140106,000000,5.73345,5.73756,5.67081,5.69912,132479.3809990538,0
+GLV.US,D,20140107,000000,5.78636,5.78636,5.6851,5.7768,137418.076494838,0
+GLV.US,D,20140108,000000,5.81176,5.82515,5.75277,5.79766,160086.43622992432,0
+GLV.US,D,20140109,000000,5.83589,5.83589,5.77908,5.82188,43867.30106378907,0
+GLV.US,D,20140110,000000,5.84382,5.86274,5.81669,5.86274,60037.49285387666,0
+GLV.US,D,20140113,000000,5.91884,5.91884,5.78636,5.78636,68863.88727230378,0
+GLV.US,D,20140114,000000,5.82515,5.83991,5.74885,5.79766,100946.18914433663,0
+GLV.US,D,20140115,000000,5.81068,5.84772,5.79237,5.80329,88019.04111655036,0
+GLV.US,D,20140116,000000,5.81987,5.88453,5.77497,5.8655,148863.72569588202,0
+GLV.US,D,20140117,000000,5.88453,5.88453,5.82243,5.83798,69217.51412345785,0
+GLV.US,D,20140121,000000,5.83798,5.88762,5.82243,5.84492,83280.22166706492,0
+GLV.US,D,20140122,000000,5.82243,5.85328,5.79975,5.84136,59912.29576992739,0
+GLV.US,D,20140123,000000,5.83097,5.86803,5.81468,5.82243,55558.95155260061,0
+GLV.US,D,20140124,000000,5.77744,5.79975,5.7574,5.77744,107828.73410145241,0
+GLV.US,D,20140127,000000,5.77744,5.79684,5.7117,5.75432,294210.95084085106,0
+GLV.US,D,20140128,000000,5.74211,5.77006,5.73154,5.74211,78949.94007046847,0
+GLV.US,D,20140129,000000,5.69084,5.72844,5.65579,5.69376,44262.660276261595,0
+GLV.US,D,20140130,000000,5.70524,5.77744,5.70524,5.77744,141248.667975681,0
+GLV.US,D,20140131,000000,5.76215,5.76215,5.69686,5.7117,42908.55497354581,0
+GLV.US,D,20140203,000000,5.70033,5.70814,5.63885,5.64267,84681.55043127082,0
+GLV.US,D,20140204,000000,5.72134,5.73154,5.67719,5.67719,37238.44493468255,0
+GLV.US,D,20140205,000000,5.67381,5.7117,5.65579,5.66672,40859.27638890179,0
+GLV.US,D,20140206,000000,5.72134,5.73491,5.67719,5.71588,11056.87930878987,0
+GLV.US,D,20140207,000000,5.72844,5.76534,5.7117,5.76215,32061.435691374634,0
+GLV.US,D,20140210,000000,5.80329,5.80329,5.74584,5.75432,31913.175986698072,0
+GLV.US,D,20140211,000000,5.81468,5.81468,5.75432,5.81068,51210.000215413995,0
+GLV.US,D,20140212,000000,5.79427,5.88333,5.7911,5.86076,74648.21219476894,0
+GLV.US,D,20140213,000000,5.82188,5.89062,5.82188,5.88517,34582.9488909148,0
+GLV.US,D,20140214,000000,5.89062,5.89681,5.83317,5.89681,27281.982100607307,0
+GLV.US,D,20140218,000000,5.89062,5.90073,5.86622,5.89371,29877.076042469493,0
+GLV.US,D,20140219,000000,5.87777,5.88333,5.80158,5.81176,104057.44650247233,0
+GLV.US,D,20140220,000000,5.80158,5.88333,5.80158,5.84656,57167.843903353096,0
+GLV.US,D,20140221,000000,5.8634,5.8634,5.84656,5.86076,43197.386842657186,0
+GLV.US,D,20140224,000000,5.88333,5.91702,5.86076,5.91702,79470.49636688824,0
+GLV.US,D,20140225,000000,5.94754,5.95026,5.9102,5.91702,38043.44022007555,0
+GLV.US,D,20140226,000000,5.88333,5.95481,5.88333,5.95481,52480.640795495914,0
+GLV.US,D,20140227,000000,5.95481,5.98306,5.95481,5.9742,42239.73897244745,0
+GLV.US,D,20140228,000000,6.00126,6.01118,5.95801,5.99233,29912.21908357769,0
+GLV.US,D,20140303,000000,6.02329,6.02329,5.92057,6.00126,82546.61068392386,0
+GLV.US,D,20140304,000000,6.05561,6.05561,5.95481,6.03731,24641.86113732509,0
+GLV.US,D,20140305,000000,6.02329,6.06954,6.01118,6.02774,40244.27316950177,0
+GLV.US,D,20140306,000000,6.06954,6.09277,6.05088,6.08457,78160.31986555796,0
+GLV.US,D,20140307,000000,6.09342,6.09342,6.04023,6.06127,31787.978902748797,0
+GLV.US,D,20140310,000000,6.06954,6.06954,5.99233,6.01118,29699.164396857414,0
+GLV.US,D,20140311,000000,6.00126,6.04268,5.9967,6.0048,86314.60362278513,0
+GLV.US,D,20140312,000000,6.0048,6.02774,5.98659,6.01928,31750.639421570515,0
+GLV.US,D,20140313,000000,6.0741,6.0741,6.0048,6.01118,34511.56458866387,0
+GLV.US,D,20140314,000000,6.04961,6.04961,5.96848,5.96848,54174.09608891579,0
+GLV.US,D,20140317,000000,5.99981,6.02074,5.94097,6.00308,167543.35026513392,0
+GLV.US,D,20140318,000000,6.04569,6.04569,5.9948,6.01292,60856.76499971966,0
+GLV.US,D,20140319,000000,6.05443,6.06846,5.97622,6.01292,25208.542675200446,0
+GLV.US,D,20140320,000000,6.02074,6.02074,5.98431,6.00308,45467.40765426324,0
+GLV.US,D,20140321,000000,6.00308,6.04131,6.00308,6.03886,20828.841177042774,0
+GLV.US,D,20140324,000000,6.02074,6.03458,5.95974,5.96283,37767.786991380635,0
+GLV.US,D,20140325,000000,5.97285,5.99179,5.95974,5.98788,29076.473637214636,0
+GLV.US,D,20140326,000000,5.98431,6.00981,5.95974,5.95974,47988.92085380542,0
+GLV.US,D,20140327,000000,5.98788,5.98788,5.87096,5.88698,57858.62430514319,0
+GLV.US,D,20140328,000000,5.91802,5.96283,5.82907,5.84136,165622.56342453466,0
+GLV.US,D,20140331,000000,5.85201,5.87096,5.83754,5.85201,234659.96946231846,0
+GLV.US,D,20140401,000000,5.84429,5.91802,5.84429,5.91802,95225.56098388066,0
+GLV.US,D,20140402,000000,5.91802,5.94097,5.90666,5.91302,38207.07500523866,0
+GLV.US,D,20140403,000000,5.94636,5.94636,5.8796,5.91802,28013.396643679298,0
+GLV.US,D,20140404,000000,5.95746,5.95746,5.84136,5.86421,44535.01884485188,0
+GLV.US,D,20140407,000000,5.84136,5.84136,5.78636,5.79501,36344.493826483,0
+GLV.US,D,20140408,000000,5.78636,5.78636,5.72197,5.75613,94800.54983047362,0
+GLV.US,D,20140409,000000,5.79184,5.79184,5.72736,5.7768,80000.93664362088,0
+GLV.US,D,20140410,000000,5.76279,5.78345,5.74,5.74784,101656.73750675142,0
+GLV.US,D,20140411,000000,5.74784,5.74784,5.70133,5.70133,23622.712945176263,0
+GLV.US,D,20140414,000000,5.74784,5.74784,5.67856,5.70133,52991.31311160487,0
+GLV.US,D,20140415,000000,5.73154,5.7574,5.6812,5.71506,93438.7569875161,0
+GLV.US,D,20140416,000000,5.71506,5.79766,5.71506,5.75432,34588.43999108849,0
+GLV.US,D,20140417,000000,5.7208,5.80531,5.7208,5.80531,71539.15127669419,0
+GLV.US,D,20140421,000000,5.75075,5.80531,5.75075,5.79766,42379.21291684874,0
+GLV.US,D,20140422,000000,5.83269,5.85538,5.77497,5.85145,319076.8488652539,0
+GLV.US,D,20140423,000000,5.85145,5.8634,5.82142,5.85145,43748.69330004701,0
+GLV.US,D,20140424,000000,5.82861,5.84656,5.82432,5.83589,37687.61692885241,0
+GLV.US,D,20140425,000000,5.85538,5.85538,5.80038,5.84382,91819.98065645176,0
+GLV.US,D,20140428,000000,5.82861,5.87396,5.80038,5.83589,50440.14797112818,0
+GLV.US,D,20140429,000000,5.82861,5.87833,5.82861,5.86622,38991.20410997446,0
+GLV.US,D,20140430,000000,5.89135,6.38278,5.85538,5.90119,53209.85889849883,0
+GLV.US,D,20140501,000000,5.87833,5.96283,5.8634,5.94799,60871.04186017065,0
+GLV.US,D,20140502,000000,5.95974,5.95974,5.93222,5.93742,31236.67244535796,0
+GLV.US,D,20140505,000000,5.95219,5.98431,5.92932,5.98431,8534.26788921254,0
+GLV.US,D,20140506,000000,5.98041,5.98041,5.94053,5.95746,36862.85368283471,0
+GLV.US,D,20140507,000000,5.98041,5.98041,5.94553,5.96283,22168.669619308574,0
+GLV.US,D,20140508,000000,5.93742,5.96848,5.89454,5.90119,74391.22870666317,0
+GLV.US,D,20140509,000000,5.91802,5.91802,5.83269,5.84656,73070.0700049855,0
+GLV.US,D,20140512,000000,5.89135,5.89135,5.85538,5.8634,37585.48246563042,0
+GLV.US,D,20140513,000000,5.88397,5.89454,5.8634,5.89135,58499.98480537612,0
+GLV.US,D,20140514,000000,5.92003,5.9428,5.89599,5.91248,58840.433016116775,0
+GLV.US,D,20140515,000000,5.89254,5.89254,5.84492,5.85739,51581.19858712267,0
+GLV.US,D,20140516,000000,5.84492,5.88845,5.84492,5.88517,24812.085242695415,0
+GLV.US,D,20140519,000000,5.88845,5.88845,5.82653,5.84136,41332.609223832456,0
+GLV.US,D,20140520,000000,5.82653,5.85739,5.81841,5.84492,15303.696182754487,0
+GLV.US,D,20140521,000000,5.84492,5.88106,5.81332,5.86622,26997.54311163408,0
+GLV.US,D,20140522,000000,5.88106,5.88517,5.83798,5.87651,88384.74838808636,0
+GLV.US,D,20140523,000000,5.89254,5.92732,5.86932,5.91248,33311.21009079834,0
+GLV.US,D,20140527,000000,5.88845,5.9428,5.88845,5.93087,106578.95970203276,0
+GLV.US,D,20140528,000000,5.94007,5.9428,5.90956,5.93087,39911.5124990049,0
+GLV.US,D,20140529,000000,5.9428,5.99042,5.92732,5.95481,55553.46045242793,0
+GLV.US,D,20140530,000000,5.95801,6.00199,5.93087,5.98733,69937.9464661855,0
+GLV.US,D,20140602,000000,5.9742,6.02001,5.95481,6.01172,72273.86047986979,0
+GLV.US,D,20140603,000000,6.01172,6.01172,5.97083,5.99361,45058.869801376284,0
+GLV.US,D,20140604,000000,5.966,6.04131,5.966,6.00553,63086.15167004584,0
+GLV.US,D,20140605,000000,5.98733,6.03886,5.98733,6.02001,44586.63518648015,0
+GLV.US,D,20140606,000000,6.04131,6.05388,6.00199,6.03404,46551.350828457806,0
+GLV.US,D,20140609,000000,6.01656,6.04916,6.00553,6.03404,50340.20994797729,0
+GLV.US,D,20140610,000000,6.03404,6.04916,5.98733,6.03886,87468.83287919406,0
+GLV.US,D,20140611,000000,6.05388,6.05388,5.98349,5.99798,85236.15154876527,0
+GLV.US,D,20140612,000000,6.02001,6.04916,6.01656,6.03404,23405.26537831683,0
+GLV.US,D,20140613,000000,6.08282,6.09166,6.05388,6.07629,75325.81395614462,0
+GLV.US,D,20140616,000000,6.05088,6.07757,6.04196,6.07002,15116.998776864091,0
+GLV.US,D,20140617,000000,6.07757,6.07757,6.01746,6.02702,63741.78903072775,0
+GLV.US,D,20140618,000000,6.04196,6.05808,6.00408,6.03977,30159.318591372634,0
+GLV.US,D,20140619,000000,6.05088,6.05088,6.03194,6.03586,21392.228054816547,0
+GLV.US,D,20140620,000000,6.05561,6.05561,6.03586,6.03977,26263.932128492004,0
+GLV.US,D,20140623,000000,6.05088,6.07757,6.05088,6.06127,76353.74790857073,0
+GLV.US,D,20140624,000000,6.04752,6.08457,6.04752,6.07002,25183.283614404092,0
+GLV.US,D,20140625,000000,6.04196,6.06509,6.01746,6.05561,40463.91717642926,0
+GLV.US,D,20140626,000000,6.04752,6.05808,6.01364,6.05808,44017.757208535724,0
+GLV.US,D,20140627,000000,6.02165,6.09778,6.02165,6.09778,47792.33946760522,0
+GLV.US,D,20140630,000000,6.07757,6.10297,6.06509,6.10297,96467.64784306058,0
+GLV.US,D,20140701,000000,6.11335,6.19367,6.05561,6.16452,179619.3777660706,0
+GLV.US,D,20140702,000000,6.1444,6.15159,6.10697,6.1444,83326.34690852051,0
+GLV.US,D,20140703,000000,6.16916,6.20213,6.15933,6.19367,75887.00439384628,0
+GLV.US,D,20140707,000000,6.21077,6.21077,6.12644,6.14786,58725.119912477305,0
+GLV.US,D,20140708,000000,6.12644,6.12644,6.03586,6.08457,82173.21587214612,0
+GLV.US,D,20140709,000000,6.08138,6.11017,6.05561,6.09778,100930.81406385312,0
+GLV.US,D,20140710,000000,6.01746,6.09414,6.01746,6.07757,60359.271324026144,0
+GLV.US,D,20140711,000000,6.09414,6.18875,6.05561,6.16916,313506.6768495355,0
+GLV.US,D,20140714,000000,6.16452,6.24866,6.12882,6.20495,234287.67287057728,0
+GLV.US,D,20140715,000000,6.2126,6.28472,6.21077,6.24866,227270.04684920242,0
+GLV.US,D,20140716,000000,6.25057,6.3134,6.1831,6.23754,130722.2289436136,0
+GLV.US,D,20140717,000000,6.20686,6.21924,6.08985,6.10451,36723.379738434436,0
+GLV.US,D,20140718,000000,6.10762,6.12937,6.06637,6.12219,41928.94270264434,0
+GLV.US,D,20140721,000000,6.08457,6.12219,6.06637,6.06637,31993.34604922529,0
+GLV.US,D,20140722,000000,6.06637,6.0822,6.06637,6.06637,25885.046216541574,0
+GLV.US,D,20140723,000000,6.08985,6.11526,6.0822,6.1109,35102.406967301045,0
+GLV.US,D,20140724,000000,6.10451,6.14275,6.10451,6.13347,19556.00415689178,0
+GLV.US,D,20140725,000000,6.11526,6.12644,6.07484,6.07484,51486.75166414345,0
+GLV.US,D,20140728,000000,6.08457,6.08985,6.02256,6.07118,112759.74205699585,0
+GLV.US,D,20140729,000000,6.06245,6.06245,6.02256,6.04804,36711.29931805555,0
+GLV.US,D,20140730,000000,6.01418,6.04342,6.00126,6.00408,74175.97757987281,0
+GLV.US,D,20140731,000000,5.98094,6.01063,5.90428,5.90956,71690.70564147539,0
+GLV.US,D,20140801,000000,5.89982,5.92057,5.86622,5.91248,68074.26706739429,0
+GLV.US,D,20140804,000000,5.92859,5.92859,5.86622,5.90956,44617.385347451214,0
+GLV.US,D,20140805,000000,5.85666,5.92859,5.85666,5.88517,27299.553621162926,0
+GLV.US,D,20140806,000000,5.84772,5.87723,5.80575,5.86184,22752.922677738537,0
+GLV.US,D,20140807,000000,5.84772,5.87213,5.84136,5.87213,10362.804246894135,0
+GLV.US,D,20140808,000000,5.82907,5.88151,5.82907,5.86184,43084.270179089835,0
+GLV.US,D,20140811,000000,5.88888,5.97622,5.88517,5.91629,80371.036795295,0
+GLV.US,D,20140812,000000,5.88888,5.92859,5.88888,5.90956,13132.515174265804,0
+GLV.US,D,20140813,000000,5.95153,5.96794,5.90428,5.92859,66391.7939743218,0
+GLV.US,D,20140814,000000,5.94754,5.97349,5.94007,5.94007,36395.011948076724,0
+GLV.US,D,20140815,000000,5.93479,5.98733,5.9224,5.95801,63023.5531280712,0
+GLV.US,D,20140818,000000,5.95345,5.99871,5.95345,5.99426,35269.33641256675,0
+GLV.US,D,20140819,000000,5.97886,6.03513,5.97886,6.02576,32892.788257598535,0
+GLV.US,D,20140820,000000,6.00235,6.05561,6.00235,6.05088,53877.57667956266,0
+GLV.US,D,20140821,000000,6.04196,6.07757,6.00981,6.04196,95211.28412342965,0
+GLV.US,D,20140822,000000,6.01701,6.06127,6.00981,6.03886,121684.97627855149,0
+GLV.US,D,20140825,000000,6.02074,6.07002,6.02074,6.03076,95740.62618012875,0
+GLV.US,D,20140826,000000,6.06127,6.07757,6.04196,6.07757,50677.36349861028,0
+GLV.US,D,20140827,000000,6.06127,6.07484,6.03513,6.05808,123953.8988701078,0
+GLV.US,D,20140828,000000,6.03076,6.05561,6.01701,6.02576,53883.06777973534,0
+GLV.US,D,20140829,000000,6.01292,6.05808,6.00981,6.05561,65711.99577287807,0
+GLV.US,D,20140902,000000,6.03076,6.09414,6.03076,6.06127,102333.2410480885,0
+GLV.US,D,20140903,000000,6.06509,6.08138,6.03076,6.05561,45052.280481170084,0
+GLV.US,D,20140904,000000,6.03513,6.07002,6.03076,6.03886,55613.86255433248,0
+GLV.US,D,20140905,000000,6.00981,6.03886,5.99105,6.01701,121107.31254032267,0
+GLV.US,D,20140908,000000,5.99426,6.05808,5.99105,6.04679,220111.84866341096,0
+GLV.US,D,20140909,000000,6.01292,6.05088,6.00981,6.03076,141571.54466586295,0
+GLV.US,D,20140910,000000,6.00626,6.02576,6.00626,6.01292,45694.73920143755,0
+GLV.US,D,20140911,000000,6.01701,6.02074,5.97349,6.00981,41279.89466216966,0
+GLV.US,D,20140912,000000,5.99105,6.01292,5.99105,5.99105,10613.19841479168,0
+GLV.US,D,20140915,000000,5.97083,6.00981,5.95345,5.95345,155672.68991067476,0
+GLV.US,D,20140916,000000,5.95153,6.04497,5.93669,6.00937,64947.63462876494,0
+GLV.US,D,20140917,000000,6.0048,6.03349,5.97686,5.97686,29368.6001664286,0
+GLV.US,D,20140918,000000,6.01118,6.05754,5.95153,5.99615,163702.8748039872,0
+GLV.US,D,20140919,000000,5.99615,6.00937,5.94471,5.95974,41702.709375507606,0
+GLV.US,D,20140922,000000,5.92859,5.94053,5.85145,5.85145,238446.63214179015,0
+GLV.US,D,20140923,000000,5.82787,5.84382,5.79628,5.82142,127531.89974297711,0
+GLV.US,D,20140924,000000,5.81068,5.87579,5.79893,5.87579,107633.25093527864,0
+GLV.US,D,20140925,000000,5.87579,5.87579,5.77188,5.79628,148350.856939704,0
+GLV.US,D,20140926,000000,5.77188,5.83187,5.77188,5.83187,69573.33741468402,0
+GLV.US,D,20140929,000000,5.76788,5.80293,5.71022,5.75924,823804.4999268224,0
+GLV.US,D,20140930,000000,5.74649,5.76279,5.70777,5.75075,593915.1982949929,0
+GLV.US,D,20141001,000000,5.72007,5.73893,5.69494,5.71506,173347.4431482197,0
+GLV.US,D,20141002,000000,5.67856,5.71022,5.58267,5.67081,156770.90994532235,0
+GLV.US,D,20141003,000000,5.6923,5.71506,5.65943,5.71506,145531.7261107873,0
+GLV.US,D,20141006,000000,5.72007,5.73154,5.69494,5.69494,73240.29411035785,0
+GLV.US,D,20141007,000000,5.67081,5.68747,5.64204,5.65515,114536.66207305364,0
+GLV.US,D,20141008,000000,5.63767,5.73491,5.63557,5.73491,144380.79151447592,0
+GLV.US,D,20141009,000000,5.71022,5.71022,5.59705,5.59705,79924.06124119727,0
+GLV.US,D,20141010,000000,5.58267,5.62337,5.50637,5.57847,203269.54621211125,0
+GLV.US,D,20141013,000000,5.55453,5.56983,5.45363,5.47768,159335.25372621245,0
+GLV.US,D,20141014,000000,5.47768,5.49899,5.39801,5.45775,124546.93768881811,0
+GLV.US,D,20141015,000000,5.38362,5.40984,5.23628,5.35086,156153.7102858583,0
+GLV.US,D,20141016,000000,5.2891,5.47204,5.21436,5.45918,91117.11983428076,0
+GLV.US,D,20141017,000000,5.50098,5.5945,5.50098,5.56674,60350.48556375087,0
+GLV.US,D,20141020,000000,5.53287,5.59015,5.53287,5.58213,36988.05076678399,0
+GLV.US,D,20141021,000000,5.61836,5.72792,5.61836,5.72792,128790.459902669,0
+GLV.US,D,20141022,000000,5.70777,5.73154,5.68193,5.7238,74002.45881439988,0
+GLV.US,D,20141023,000000,5.73893,5.83317,5.73491,5.79237,24672.611298294127,0
+GLV.US,D,20141024,000000,5.81669,5.89599,5.79975,5.80831,91112.7269541416,0
+GLV.US,D,20141027,000000,5.82188,5.82188,5.75613,5.78763,44950.146017947074,0
+GLV.US,D,20141028,000000,5.84053,5.85247,5.77962,5.81132,143031.0790919064,0
+GLV.US,D,20141029,000000,5.84053,5.84772,5.79975,5.80393,29707.950157133702,0
+GLV.US,D,20141030,000000,5.77962,5.83317,5.77962,5.81669,51272.59875738864,0
+GLV.US,D,20141031,000000,5.86622,5.93405,5.86184,5.91248,86306.91608254236,0
+GLV.US,D,20141103,000000,5.88517,5.94754,5.87286,5.93405,131271.3389609526,0
+GLV.US,D,20141104,000000,5.93405,5.93405,5.84429,5.86932,39043.918671635234,0
+GLV.US,D,20141105,000000,5.8897,5.90073,5.82515,5.88206,100656.25905519073,0
+GLV.US,D,20141106,000000,5.89308,5.90545,5.84772,5.89308,23890.678633629424,0
+GLV.US,D,20141107,000000,5.87286,5.89599,5.86932,5.87286,33903.15068947107,0
+GLV.US,D,20141110,000000,5.85247,5.93006,5.85247,5.88517,156241.56788863134,0
+GLV.US,D,20141111,000000,5.88206,5.90545,5.88206,5.8897,45633.238879494405,0
+GLV.US,D,20141112,000000,5.90073,5.92167,5.87286,5.87723,71776.3668041773,0
+GLV.US,D,20141113,000000,5.90545,5.93944,5.86932,5.87723,60944.62260249166,0
+GLV.US,D,20141114,000000,5.89891,5.93669,5.89135,5.89564,162412.4662632907,0
+GLV.US,D,20141117,000000,5.8634,5.87478,5.84191,5.87478,27037.07903288042,0
+GLV.US,D,20141118,000000,5.88698,5.91248,5.86622,5.8796,45715.60538209374,0
+GLV.US,D,20141119,000000,5.90364,6.01701,5.86622,5.90364,152619.63821436034,0
+GLV.US,D,20141120,000000,5.8634,5.96402,5.8634,5.91248,19166.136044592953,0
+GLV.US,D,20141121,000000,5.98659,6.01701,5.93179,5.94053,51815.11945450319,0
+GLV.US,D,20141124,000000,5.90956,5.96029,5.88698,5.89891,55821.426140881085,0
+GLV.US,D,20141125,000000,5.93179,5.97285,5.93179,5.97285,33609.92594022054,0
+GLV.US,D,20141126,000000,5.98176,5.99752,5.92385,5.96402,80664.26154454554,0
+GLV.US,D,20141128,000000,5.96957,5.99296,5.94053,5.97722,39165.821095480904,0
+GLV.US,D,20141201,000000,5.97722,5.98176,5.89564,5.94053,14746.898625189953,0
+GLV.US,D,20141202,000000,5.92003,5.94471,5.91567,5.92003,21728.283385417028,0
+GLV.US,D,20141203,000000,5.92859,5.96402,5.88698,5.94471,41106.375896695725,0
+GLV.US,D,20141204,000000,5.99296,6.01229,5.95746,5.96029,30342.721337158408,0
+GLV.US,D,20141205,000000,5.92859,6.07883,5.92859,6.02074,88075.05033831779,0
+GLV.US,D,20141208,000000,6.02074,6.04196,5.96957,5.97285,10744.984818949184,0
+GLV.US,D,20141209,000000,5.95219,5.98969,5.89891,5.96957,78114.19462410439,0
+GLV.US,D,20141210,000000,5.92859,5.99296,5.82188,5.86622,168872.19650705435,0
+GLV.US,D,20141211,000000,5.90364,5.95219,5.90364,5.91567,32432.6340630823,0
+GLV.US,D,20141212,000000,5.87478,5.90364,5.85048,5.88453,41264.519581685134,0
+GLV.US,D,20141215,000000,5.96402,5.97285,5.80158,5.80648,40574.83739992856,0
+GLV.US,D,20141216,000000,5.79766,5.90956,5.79364,5.84601,84845.1852164319,0
+GLV.US,D,20141217,000000,5.847,5.90666,5.79184,5.86184,66263.3022302679,0
+GLV.US,D,20141218,000000,5.91302,6.01172,5.87723,5.94754,62657.84585653622,0
+GLV.US,D,20141219,000000,5.91302,6.04196,5.90119,5.97285,80921.24503265132,0
+GLV.US,D,20141222,000000,5.98094,6.04196,5.98094,6.02001,70824.21003414126,0
+GLV.US,D,20141223,000000,5.99615,6.05808,5.98486,6.05088,109950.49520836264,0
+GLV.US,D,20141224,000000,6.02001,6.07484,6.02001,6.02001,53003.39353198679,0
+GLV.US,D,20141226,000000,6.08985,6.12356,5.99615,6.10906,76134.10390164223,0
+GLV.US,D,20141229,000000,6.06127,6.07484,5.98486,6.03886,112580.73219134519,0
+GLV.US,D,20141230,000000,6.02448,6.05808,5.95026,6.02001,225511.79657374084,0
+GLV.US,D,20141231,000000,6.0048,6.1199,6.0048,6.07074,212807.5872130049,0
+GLV.US,D,20150102,000000,6.13556,6.13556,6.03886,6.07074,116860.49566635705,0
+GLV.US,D,20150105,000000,6.08985,6.08985,5.94007,5.97622,47391.489154960014,0
+GLV.US,D,20150106,000000,5.98486,6.03404,5.92668,5.93087,45439.95215339883,0
+GLV.US,D,20150107,000000,6.01172,6.1057,5.9224,6.1057,79564.94328986849,0
+GLV.US,D,20150108,000000,6.09539,6.15159,6.07484,6.15159,81398.97074772113,0
+GLV.US,D,20150109,000000,6.1199,6.13556,6.06509,6.08985,47858.23266968245,0
+GLV.US,D,20150112,000000,6.11206,6.19966,6.02976,6.03404,91603.63130962687,0
+GLV.US,D,20150113,000000,6.08457,6.12819,5.97285,5.98914,74686.64989598075,0
+GLV.US,D,20150114,000000,5.94224,5.98486,5.9102,5.94224,63204.75943378689,0
+GLV.US,D,20150115,000000,5.94991,6.0048,5.89599,5.94224,82835.44255303423,0
+GLV.US,D,20150116,000000,5.92167,5.97622,5.88888,5.95481,167213.88425473255,0
+GLV.US,D,20150120,000000,6.00126,6.00937,5.92167,5.97285,99913.86231177236,0
+GLV.US,D,20150121,000000,5.94007,5.96794,5.90545,5.9102,65113.46585399711,0
+GLV.US,D,20150122,000000,5.95481,5.98914,5.91802,5.98914,87735.70034761369,0
+GLV.US,D,20150123,000000,6.00937,6.0304,5.94991,5.97285,113692.13086640113,0
+GLV.US,D,20150126,000000,5.98486,6.02074,5.94754,6.00937,118726.37150519909,0
+GLV.US,D,20150127,000000,5.98094,6.03886,5.98094,6.03458,58273.75147823939,0
+GLV.US,D,20150128,000000,6.04196,6.06637,5.99233,6.00126,70354.1718593142,0
+GLV.US,D,20150129,000000,5.99615,6.01172,5.94991,6.01172,50025.020798034006,0
+GLV.US,D,20150130,000000,6.00937,6.04752,5.97285,5.97622,98455.42610576552,0
+GLV.US,D,20150202,000000,5.99233,6.01172,5.95865,5.99233,82253.38593467332,0
+GLV.US,D,20150203,000000,6.02074,6.04752,5.99615,6.04196,68520.14440145953,0
+GLV.US,D,20150204,000000,6.03458,6.0822,6.01656,6.03458,92224.12562920057,0
+GLV.US,D,20150205,000000,6.06637,6.11737,6.05088,6.07183,148627.60838844153,0
+GLV.US,D,20150206,000000,6.10124,6.19246,6.06181,6.15278,149793.91806523444,0
+GLV.US,D,20150209,000000,6.1444,6.17954,6.10652,6.1331,129691.0003310798,0
+GLV.US,D,20150210,000000,6.1331,6.1444,6.07883,6.11254,41798.254518521375,0
+GLV.US,D,20150211,000000,6.1331,6.15805,6.10652,6.10953,51049.66009035653,0
+GLV.US,D,20150212,000000,6.12882,6.22981,6.12109,6.21924,38356.432929948736,0
+GLV.US,D,20150213,000000,6.21924,6.28008,6.18519,6.20814,38386.08487088527,0
+GLV.US,D,20150217,000000,6.20213,6.26797,6.17954,6.21131,43039.24315766676,0
+GLV.US,D,20150218,000000,6.21131,6.24784,6.19767,6.24784,40557.26587937497,0
+GLV.US,D,20150219,000000,6.20495,6.36257,6.15278,6.33406,223587.715073037,0
+GLV.US,D,20150220,000000,6.29,6.33862,6.25193,6.26797,66291.85595116888,0
+GLV.US,D,20150223,000000,6.26797,6.33061,6.24784,6.26797,57246.91574584779,0
+GLV.US,D,20150224,000000,6.28663,6.33862,6.27224,6.33862,75186.34001174434,0
+GLV.US,D,20150225,000000,6.3175,6.41992,6.27224,6.33061,98020.53097204564,0
+GLV.US,D,20150226,000000,6.3439,6.3439,6.28663,6.28663,49319.963535793926,0
+GLV.US,D,20150227,000000,6.33406,6.34662,6.31413,6.31413,56098.17758961054,0
+GLV.US,D,20150302,000000,6.31413,6.38415,6.30047,6.33862,66291.85595116888,0
+GLV.US,D,20150303,000000,6.35027,6.37659,6.3104,6.35894,68455.34941941683,0
+GLV.US,D,20150304,000000,6.32679,6.35894,6.31413,6.33061,90227.56160621834,0
+GLV.US,D,20150305,000000,6.3439,6.41092,6.33862,6.41092,42118.93476863632,0
+GLV.US,D,20150306,000000,6.38415,6.41992,6.31413,6.31413,98127.05831540679,0
+GLV.US,D,20150309,000000,6.37659,6.38415,6.28663,6.36257,102915.29766645344,0
+GLV.US,D,20150310,000000,6.40673,6.40673,6.29528,6.3104,52170.94274572633,0
+GLV.US,D,20150311,000000,6.32679,6.38097,6.28008,6.33406,95976.74348757733,0
+GLV.US,D,20150312,000000,6.33061,6.41992,6.29,6.41992,34945.36150234819,0
+GLV.US,D,20150313,000000,6.46547,6.47239,6.3175,6.33406,83525.1247347908,0
+GLV.US,D,20150316,000000,6.3633,6.46774,6.3439,6.46774,48203.07376055922,0
+GLV.US,D,20150317,000000,6.44972,6.49862,6.37659,6.38943,83352.7041893524,0
+GLV.US,D,20150318,000000,6.35338,6.46774,6.35338,6.46393,43458.7632109011,0
+GLV.US,D,20150319,000000,6.49442,6.49442,6.41092,6.45627,28733.828986405926,0
+GLV.US,D,20150320,000000,6.49442,6.51363,6.41429,6.45362,41317.23414334793,0
+GLV.US,D,20150323,000000,6.41685,6.45627,6.39363,6.43404,70290.47509730504,0
+GLV.US,D,20150324,000000,6.41429,6.43059,6.34662,6.36812,79068.54783420851,0
+GLV.US,D,20150325,000000,6.36812,6.42657,6.35027,6.42657,102564.96547540299,0
+GLV.US,D,20150326,000000,6.35027,6.41092,6.32679,6.40137,112545.58915024612,0
+GLV.US,D,20150327,000000,6.37277,6.37659,6.33862,6.37659,24452.96729136562,0
+GLV.US,D,20150330,000000,6.38097,6.42657,6.3633,6.37659,59600.40128008873,0
+GLV.US,D,20150331,000000,6.38461,6.40137,6.33862,6.33862,74281.40670319942,0
+GLV.US,D,20150401,000000,6.38097,6.5067,6.3439,6.43059,125134.48540734054,0
+GLV.US,D,20150402,000000,6.46393,6.46393,6.40137,6.41092,28490.024138714587,0
+GLV.US,D,20150406,000000,6.41685,6.48833,6.35027,6.47402,62453.57693009122,0
+GLV.US,D,20150407,000000,6.47402,6.55863,6.39817,6.55863,122329.63143887385,0
+GLV.US,D,20150408,000000,6.56671,6.56671,6.43404,6.53622,65060.751292333305,0
+GLV.US,D,20150409,000000,6.56144,6.60341,6.45362,6.51363,44589.929846584775,0
+GLV.US,D,20150410,000000,6.54679,6.57437,6.52183,6.52655,26599.987459093496,0
+GLV.US,D,20150413,000000,6.57027,6.60897,6.53185,6.54286,44163.82047314321,0
+GLV.US,D,20150414,000000,6.58055,6.59103,6.49442,6.57027,121097.4285600088,0
+GLV.US,D,20150415,000000,6.5211,6.59777,6.49804,6.59103,84100.59203294548,0
+GLV.US,D,20150416,000000,6.54205,6.59777,6.4528,6.5211,106370.2978954405,0
+GLV.US,D,20150417,000000,6.49388,6.50261,6.43796,6.45563,48298.618903576025,0
+GLV.US,D,20150420,000000,6.47239,6.55863,6.47239,6.54679,48288.734923263175,0
+GLV.US,D,20150421,000000,6.53566,6.53566,6.45772,6.48968,36877.13054328571,0
+GLV.US,D,20150422,000000,6.55524,6.59103,6.49804,6.58483,60674.460473969426,0
+GLV.US,D,20150423,000000,6.59503,6.59777,6.53138,6.57765,40054.28110350777,0
+GLV.US,D,20150424,000000,6.55863,6.55863,6.48686,6.5211,68807.87805053839,0
+GLV.US,D,20150427,000000,6.48686,6.53566,6.47757,6.49388,64556.6682964336,0
+GLV.US,D,20150428,000000,6.4528,6.47757,6.41538,6.41538,53824.86211789885,0
+GLV.US,D,20150429,000000,6.3969,6.4528,6.38842,6.44843,43826.66692250617,0
+GLV.US,D,20150430,000000,6.42531,6.45563,6.37523,6.38842,84594.79104853336,0
+GLV.US,D,20150501,000000,6.40947,6.48968,6.38278,6.4192,73049.2038243283,0
+GLV.US,D,20150504,000000,6.4528,6.45563,6.37067,6.37959,44291.21399716055,0
+GLV.US,D,20150505,000000,6.34235,6.4528,6.29218,6.29218,113564.73734237265,0
+GLV.US,D,20150506,000000,6.25767,6.28345,6.21598,6.25256,258254.1286865907,0
+GLV.US,D,20150507,000000,6.2056,6.2624,6.2056,6.24866,32389.80348173336,0
+GLV.US,D,20150508,000000,6.29218,6.37067,6.28171,6.28345,44768.93971223037,0
+GLV.US,D,20150511,000000,6.25256,6.29218,6.25256,6.28726,15786.91299799598,0
+GLV.US,D,20150512,000000,6.28171,6.32087,6.21189,6.32087,36712.39753808908,0
+GLV.US,D,20150513,000000,6.30175,6.40947,6.28345,6.28726,43735.51465963156,0
+GLV.US,D,20150514,000000,6.32469,6.34518,6.31241,6.3429,23140.59434996829,0
+GLV.US,D,20150515,000000,6.38097,6.38097,6.2971,6.2971,25904.814177165255,0
+GLV.US,D,20150518,000000,6.30175,6.32943,6.30175,6.31241,25469.919043444363,0
+GLV.US,D,20150519,000000,6.30821,6.43059,6.30821,6.42657,73599.4120616846,0
+GLV.US,D,20150520,000000,6.38898,6.50727,6.36595,6.50351,40411.20261476748,0
+GLV.US,D,20150521,000000,6.45627,6.51427,6.40673,6.45627,24300.314706550915,0
+GLV.US,D,20150522,000000,6.46855,6.50351,6.459,6.46393,27332.500222201037,0
+GLV.US,D,20150526,000000,6.46855,6.46855,6.38097,6.45362,43068.89509860329,0
+GLV.US,D,20150527,000000,6.42121,6.44461,6.3613,6.42121,73388.55381503441,0
+GLV.US,D,20150528,000000,6.39817,6.42657,6.39817,6.40673,30275.729915044612,0
+GLV.US,D,20150529,000000,6.39817,6.43059,6.32943,6.37141,54214.730230197674,0
+GLV.US,D,20150601,000000,6.40673,6.52374,6.35746,6.47876,85805.0295267097,0
+GLV.US,D,20150602,000000,6.4905,6.51427,6.48496,6.50727,33881.1862887773,0
+GLV.US,D,20150603,000000,6.57846,6.57846,6.46855,6.47466,28273.674791889694,0
+GLV.US,D,20150604,000000,6.49988,6.57646,6.42657,6.56353,107034.72101640071,0
+GLV.US,D,20150605,000000,6.57182,6.57182,6.5191,6.55316,16127.361208735618,0
+GLV.US,D,20150608,000000,6.59303,6.63255,6.47466,6.47466,59366.48041270822,0
+GLV.US,D,20150609,000000,6.459,6.4905,6.44972,6.48906,39267.95555870391,0
+GLV.US,D,20150610,000000,6.51427,6.53402,6.47876,6.48496,75632.21734581058,0
+GLV.US,D,20150611,000000,6.46393,6.64376,6.46393,6.51427,37259.31111534076,0
+GLV.US,D,20150612,000000,6.51427,6.54404,6.42657,6.42657,26873.44424772035,0
+GLV.US,D,20150615,000000,6.48906,6.50351,6.42657,6.48906,50482.97855248117,0
+GLV.US,D,20150616,000000,6.50727,6.5393,6.45362,6.46393,54028.0328243093,0
+GLV.US,D,20150617,000000,6.45362,6.50727,6.45362,6.49578,29910.022643507604,0
+GLV.US,D,20150618,000000,6.46855,6.52866,6.46855,6.49988,118245.35113002564,0
+GLV.US,D,20150619,000000,6.51226,6.51226,6.44972,6.46855,34775.137396978884,0
+GLV.US,D,20150622,000000,6.50351,6.51226,6.459,6.48906,43126.00254040524,0
+GLV.US,D,20150623,000000,6.45362,6.51226,6.45362,6.47466,68817.7620308492,0
+GLV.US,D,20150624,000000,6.47466,6.50727,6.46393,6.46855,47528.76665928919,0
+GLV.US,D,20150625,000000,6.49988,6.49988,6.42657,6.44434,45215.91526633015,0
+GLV.US,D,20150626,000000,6.42049,6.4905,6.42049,6.4905,44275.838916676024,0
+GLV.US,D,20150629,000000,6.41611,6.43404,6.29528,6.29528,59822.2417270863,0
+GLV.US,D,20150630,000000,6.37523,6.4101,6.28663,6.35583,104534.0739975198,0
+GLV.US,D,20150701,000000,6.4101,6.43404,6.35219,6.42049,78365.6870120375,0
+GLV.US,D,20150702,000000,6.3928,6.42657,6.37067,6.3928,82083.161829303,0
+GLV.US,D,20150706,000000,6.3062,6.35583,6.30047,6.34737,41961.88930368448,0
+GLV.US,D,20150707,000000,6.35219,6.38278,6.3062,6.38278,30143.94351088812,0
+GLV.US,D,20150708,000000,6.38278,6.38842,6.3195,6.34737,25047.104330107424,0
+GLV.US,D,20150709,000000,6.3439,6.38278,6.34162,6.34162,19013.48345977926,0
+GLV.US,D,20150710,000000,6.3928,6.3928,6.33297,6.38842,35473.60533901073,0
+GLV.US,D,20150713,000000,6.45627,6.45627,6.3969,6.43404,38260.88778693498,0
+GLV.US,D,20150714,000000,6.42049,6.51492,6.42049,6.51492,49278.23117447649,0
+GLV.US,D,20150715,000000,6.51226,6.63546,6.46774,6.55451,119066.81971594582,0
+GLV.US,D,20150716,000000,6.59777,6.6637,6.52866,6.6637,46696.315873029744,0
+GLV.US,D,20150717,000000,6.6453,6.71496,6.60897,6.66852,100972.54642516753,0
+GLV.US,D,20150720,000000,6.74838,6.74838,6.51492,6.51492,74292.3889035468,0
+GLV.US,D,20150721,000000,6.54897,6.60414,6.5191,6.52866,40024.62916257225,0
+GLV.US,D,20150722,000000,6.5578,6.62353,6.52437,6.57309,37957.77905737464,0
+GLV.US,D,20150723,000000,6.63056,6.67361,6.60414,6.60897,84879.23003750658,0
+GLV.US,D,20150724,000000,6.62353,6.64921,6.5191,6.52866,42088.18460766728,0
+GLV.US,D,20150727,000000,6.54897,6.5608,6.42531,6.459,54055.48832517373,0
+GLV.US,D,20150728,000000,6.46393,6.51492,6.41538,6.47402,50837.703623670786,0
+GLV.US,D,20150729,000000,6.5191,6.5578,6.4905,6.49988,58195.77785578023,0
+GLV.US,D,20150730,000000,6.49988,6.59458,6.49988,6.52437,38176.32484426658,0
+GLV.US,D,20150731,000000,6.57309,6.60414,6.45362,6.46393,128580.69987605537,0
+GLV.US,D,20150803,000000,6.41538,6.59458,6.41538,6.51492,66745.42082547689,0
+GLV.US,D,20150804,000000,6.56945,6.60897,6.50727,6.52866,28755.793387098674,0
+GLV.US,D,20150805,000000,6.5393,6.63546,6.46393,6.61853,53831.45143810708,0
+GLV.US,D,20150806,000000,6.5578,6.65879,6.49988,6.53402,29923.20128392305,0
+GLV.US,D,20150807,000000,6.54897,6.59458,6.44434,6.48833,47838.46470905878,0
+GLV.US,D,20150810,000000,6.48448,6.5608,6.46774,6.52437,23455.783499911573,0
+GLV.US,D,20150811,000000,6.51492,6.51492,6.41538,6.44434,73564.26902057741,0
+GLV.US,D,20150812,000000,6.43888,6.48448,6.39143,6.46774,74292.3889035468,0
+GLV.US,D,20150813,000000,6.44434,6.5608,6.44434,6.52866,161470.19347357156,0
+GLV.US,D,20150814,000000,6.5191,6.58055,6.47876,6.53402,26223.29798721113,0
+GLV.US,D,20150817,000000,6.5191,6.56563,6.47321,6.49506,30574.44576446681,0
+GLV.US,D,20150818,000000,6.52437,6.57373,6.42403,6.54485,42673.53588613076,0
+GLV.US,D,20150819,000000,6.54897,6.5608,6.43151,6.4905,38557.40719629013,0
+GLV.US,D,20150820,000000,6.49905,6.49905,6.41857,6.44751,27146.901036346193,0
+GLV.US,D,20150821,000000,6.36257,6.49905,6.28008,6.33716,53624.986071595034,0
+GLV.US,D,20150824,000000,5.87723,6.22169,5.33719,5.91629,451963.6694971277,0
+GLV.US,D,20150825,000000,6.13992,6.14376,5.98733,6.01118,189386.94675419547,0
+GLV.US,D,20150826,000000,6.03513,6.0822,6.00054,6.02074,292300.04798057576,0
+GLV.US,D,20150827,000000,6.12992,6.12992,6.02511,6.06509,155170.80335483197,0
+GLV.US,D,20150828,000000,6.02074,6.06954,6.0048,6.04852,146487.17754092492,0
+GLV.US,D,20150831,000000,6.04852,6.04852,6.00937,6.03941,74386.83582652501,0
+GLV.US,D,20150901,000000,5.91629,6.02074,5.87723,5.9245,142612.6572587005,0
+GLV.US,D,20150902,000000,5.93405,6.06509,5.93405,5.98306,51571.314606811844,0
+GLV.US,D,20150903,000000,6.02511,6.08457,5.98733,6.03513,85799.53842653702,0
+GLV.US,D,20150904,000000,5.92057,5.96402,5.92057,5.9509,46772.09305541983,0
+GLV.US,D,20150908,000000,6.15632,6.15632,6.01118,6.07484,48143.76987869022,0
+GLV.US,D,20150909,000000,6.11017,6.11862,5.97285,5.97775,47920.831211657096,0
+GLV.US,D,20150910,000000,5.9509,6.04852,5.9509,5.99179,54893.430211606865,0
+GLV.US,D,20150911,000000,5.96402,6.00054,5.9245,5.9561,58408.83254250051,0
+GLV.US,D,20150914,000000,5.97775,5.9948,5.9245,5.9245,18027.281868669557,0
+GLV.US,D,20150915,000000,5.9561,5.9948,5.93944,5.98733,40384.84533393456,0
+GLV.US,D,20150916,000000,6.01701,6.05754,5.97775,6.00937,38354.23648987967,0
+GLV.US,D,20150917,000000,6.04852,6.09687,6.02576,6.05754,19793.21968437388,0
+GLV.US,D,20150918,000000,6.03121,6.03977,5.99179,5.99179,29850.718761637585,0
+GLV.US,D,20150921,000000,6.00937,6.02576,5.96957,6.00054,68080.85638760251,0
+GLV.US,D,20150922,000000,5.95026,5.97285,5.90728,5.95865,50434.65687095549,0
+GLV.US,D,20150923,000000,5.94224,5.9948,5.93888,5.94224,55825.819021020245,0
+GLV.US,D,20150924,000000,5.91192,5.9245,5.8634,5.92057,37398.785059741036,0
+GLV.US,D,20150925,000000,5.93888,5.97775,5.91192,5.92057,54733.0900865504,0
+GLV.US,D,20150928,000000,5.8897,5.8897,5.75667,5.78262,72088.26129401597,0
+GLV.US,D,20150929,000000,5.75195,5.81376,5.69494,5.74784,93180.67527937375,0
+GLV.US,D,20150930,000000,5.77061,5.83589,5.74293,5.77808,46150.5005158126,0
+GLV.US,D,20151001,000000,5.77808,5.79237,5.73893,5.79237,88662.59805685237,0
+GLV.US,D,20151002,000000,5.77061,5.81376,5.74784,5.8094,63555.091624838366,0
+GLV.US,D,20151005,000000,5.83187,5.8897,5.83187,5.87579,54263.05191172132,0
+GLV.US,D,20151006,000000,5.87096,5.88106,5.82705,5.83187,18541.248844882113,0
+GLV.US,D,20151007,000000,5.83187,5.85819,5.787,5.85819,60260.43152090877,0
+GLV.US,D,20151008,000000,5.83589,5.88106,5.83187,5.86667,33699.979983060606,0
+GLV.US,D,20151009,000000,5.88106,5.91567,5.87096,5.91192,61743.028567677444,0
+GLV.US,D,20151012,000000,5.8897,5.94224,5.8634,5.88517,39454.65296459228,0
+GLV.US,D,20151013,000000,5.88106,5.94224,5.8634,5.88517,40247.56782960538,0
+GLV.US,D,20151014,000000,5.85739,5.93944,5.83135,5.88106,100415.74886760401,0
+GLV.US,D,20151015,000000,5.86667,6.0048,5.84429,6.0048,129327.48949963113,0
+GLV.US,D,20151016,000000,6.00126,6.07993,5.99542,6.04131,138966.5667436859,0
+GLV.US,D,20151019,000000,6.01364,6.07685,6.01364,6.03814,153524.5715229073,0
+GLV.US,D,20151020,000000,6.04569,6.07993,6.04131,6.05498,59843.107907743506,0
+GLV.US,D,20151021,000000,6.05034,6.11335,6.00126,6.00126,40354.09517296552,0
+GLV.US,D,20151022,000000,6.00981,6.09414,6.00981,6.06781,57163.45102321495,0
+GLV.US,D,20151023,000000,6.08775,6.08775,6.01364,6.02256,45055.575141273686,0
+GLV.US,D,20151026,000000,6.0048,6.01364,5.90728,5.91629,57827.87414417415,0
+GLV.US,D,20151027,000000,5.9245,5.94224,5.87096,5.91629,72175.02067675343,0
+GLV.US,D,20151028,000000,5.89371,5.96484,5.8897,5.9561,62534.845212655004,0
+GLV.US,D,20151029,000000,5.9703,6.02256,5.88106,6.0048,165189.8647309092,0
+GLV.US,D,20151030,000000,6.01793,6.09414,5.96484,6.06781,63205.85765382244,0
+GLV.US,D,20151102,000000,6.05498,6.14594,6.03814,6.07685,95126.72118076125,0
+GLV.US,D,20151103,000000,6.07685,6.08457,6.01364,6.05853,104531.87755744667,0
+GLV.US,D,20151104,000000,6.07685,6.09414,5.9703,6.08775,84471.79040465315,0
+GLV.US,D,20151105,000000,6.10451,6.15578,6.04131,6.11335,95484.74091205651,0
+GLV.US,D,20151106,000000,6.05034,6.13885,6.03814,6.03814,55812.640380602774,0
+GLV.US,D,20151109,000000,6.05853,6.05853,5.97349,5.98431,33997.59761245029,0
+GLV.US,D,20151110,000000,5.9703,6.02256,5.96484,6.00981,23084.58512820087,0
+GLV.US,D,20151111,000000,6.03349,6.03349,5.94754,5.95974,45055.575141273686,0
+GLV.US,D,20151112,000000,5.92932,5.99179,5.85739,5.85739,32950.99391943705,0
+GLV.US,D,20151113,000000,5.88106,5.8897,5.80831,5.81906,40792.28496678799,0
+GLV.US,D,20151116,000000,5.83517,5.87579,5.81906,5.86667,57163.45102321495,0
+GLV.US,D,20151117,000000,5.88517,5.98486,5.85328,5.90246,30869.866953787423,0
+GLV.US,D,20151118,000000,5.88106,5.91702,5.79566,5.90783,144358.82711377507,0
+GLV.US,D,20151119,000000,5.95219,5.95746,5.87096,5.89744,82171.01943207502,0
+GLV.US,D,20151120,000000,5.89371,5.92495,5.85328,5.87579,95057.53331857939,0
+GLV.US,D,20151123,000000,5.8897,5.90783,5.81841,5.87096,81057.42431694797,0
+GLV.US,D,20151124,000000,5.84772,5.92123,5.81268,5.85739,123233.46652738929,0
+GLV.US,D,20151125,000000,5.86667,5.91248,5.83991,5.88517,45748.551983132864,0
+GLV.US,D,20151127,000000,5.88517,5.92123,5.88517,5.92123,18216.175714627,0
+GLV.US,D,20151130,000000,5.94007,5.94007,5.87579,5.91702,54410.213396363346,0
+GLV.US,D,20151201,000000,5.91702,5.99233,5.89371,5.94354,146335.62317614272,0
+GLV.US,D,20151202,000000,5.966,6.02402,5.92123,5.92123,81071.70117739796,0
+GLV.US,D,20151203,000000,5.92123,5.94754,5.81841,5.84772,81638.38271527333,0
+GLV.US,D,20151204,000000,5.82188,5.91248,5.80775,5.90783,97278.13422862829,0
+GLV.US,D,20151207,000000,5.88517,5.88517,5.81268,5.81268,92172.50928757232,0
+GLV.US,D,20151208,000000,5.83097,5.83097,5.75376,5.81268,101348.13767701942,0
+GLV.US,D,20151209,000000,5.79055,5.84429,5.77308,5.80329,45304.87108913771,0
+GLV.US,D,20151210,000000,5.75376,5.81268,5.73619,5.77308,115491.01528314964,0
+GLV.US,D,20151211,000000,5.7137,5.74,5.61945,5.70596,146584.91912402195,0
+GLV.US,D,20151214,000000,5.65998,5.70859,5.62956,5.68694,153341.16877713063,0
+GLV.US,D,20151215,000000,5.74477,5.78089,5.65579,5.7688,112816.84949878567,0
+GLV.US,D,20151216,000000,5.83135,5.8543,5.73946,5.8543,179083.44638918046,0
+GLV.US,D,20151217,000000,5.84053,5.93132,5.79055,5.93132,164792.30907836254,0
+GLV.US,D,20151218,000000,5.89564,5.89564,5.80831,5.84492,79421.07646532905,0
+GLV.US,D,20151221,000000,5.87169,5.90364,5.79055,5.83517,58967.82654013411,0
+GLV.US,D,20151222,000000,5.94097,5.94925,5.86421,5.92668,205314.43191662422,0
+GLV.US,D,20151223,000000,5.9102,6.1057,5.90364,6.06245,205930.53335604662,0
+GLV.US,D,20151224,000000,6.12154,6.19648,6.06309,6.17753,183499.38914846265,0
+GLV.US,D,20151228,000000,6.13556,6.17363,6.11017,6.17363,47010.406802937476,0
+GLV.US,D,20151229,000000,6.22644,6.24611,5.9948,6.24063,191808.52193056548,0
+GLV.US,D,20151230,000000,6.20413,6.20413,6.05853,6.1444,75644.2977661925,0
+GLV.US,D,20151231,000000,6.11471,6.16916,6.07183,6.12154,64480.8911140425,0
+GLV.US,D,20160104,000000,6.05498,6.09476,5.94925,6.08138,101761.06841004756,0
+GLV.US,D,20160105,000000,6.11862,6.11862,6.00672,6.01701,41700.51293543752,0
+GLV.US,D,20160106,000000,5.96848,6.0048,5.92668,5.92668,45145.62918411477,0
+GLV.US,D,20160107,000000,5.84492,5.87169,5.67592,5.71315,310464.6073535765,0
+GLV.US,D,20160108,000000,5.73221,5.84927,5.61836,5.61836,81984.32202618664,0
+GLV.US,D,20160111,000000,5.60379,5.69376,5.54872,5.56737,92816.0662278733,0
+GLV.US,D,20160112,000000,5.58614,5.6547,5.50846,5.59088,178598.03313385067,0
+GLV.US,D,20160113,000000,5.5956,5.5956,5.4458,5.48058,188357.91458172468,0
+GLV.US,D,20160114,000000,5.47086,5.50701,5.43979,5.49106,87454.5560187461,0
+GLV.US,D,20160115,000000,5.36022,5.39438,5.27298,5.29667,132572.7297019843,0
+GLV.US,D,20160119,000000,5.34237,5.39438,5.18595,5.21508,131159.32051740558,0
+GLV.US,D,20160120,000000,5.16838,5.16838,4.98089,5.07204,176485.05778718225,0
+GLV.US,D,20160121,000000,5.09416,5.12756,5.06756,5.11309,170431.66895623752,0
+GLV.US,D,20160122,000000,5.14578,5.22481,5.11345,5.21508,163016.48728234638,0
+GLV.US,D,20160125,000000,5.21992,5.21992,5.14078,5.14078,72021.26987190217,0
+GLV.US,D,20160126,000000,5.12209,5.18595,5.04435,5.18167,209242.7649805237,0
+GLV.US,D,20160127,000000,5.19075,5.26944,5.09014,5.15834,138767.78891741764,0
+GLV.US,D,20160128,000000,5.17719,5.23156,5.12756,5.2262,40519.92639819669,0
+GLV.US,D,20160129,000000,5.29193,5.38525,5.28302,5.38525,104389.10895294683,0
+GLV.US,D,20160201,000000,5.37989,5.43979,5.26944,5.42005,83500.96389402897,0
+GLV.US,D,20160202,000000,5.35658,5.35658,5.29667,5.29667,17233.268783620904,0
+GLV.US,D,20160203,000000,5.30642,5.3482,5.26635,5.33771,63870.28077478164,0
+GLV.US,D,20160204,000000,5.30203,5.32415,5.28302,5.32033,46824.80761708263,0
+GLV.US,D,20160205,000000,5.33401,5.33401,5.17719,5.20988,53148.358576558734,0
+GLV.US,D,20160208,000000,5.12209,5.16838,5.03597,5.06638,78751.16224419717,0
+GLV.US,D,20160209,000000,5.0122,5.07649,4.95201,5.02686,74765.72173847647,0
+GLV.US,D,20160210,000000,5.03979,5.06756,5.00364,5.02275,72837.24735764356,0
+GLV.US,D,20160211,000000,4.96149,4.96149,4.87015,4.92023,46769.89661535076,0
+GLV.US,D,20160212,000000,4.93953,4.99854,4.91513,4.97477,63038.92820855572,0
+GLV.US,D,20160216,000000,4.98089,5.07204,4.94791,5.04808,49094.82842869071,0
+GLV.US,D,20160217,000000,5.10025,5.1314,5.06455,5.12894,59246.77442893364,0
+GLV.US,D,20160218,000000,5.10536,5.1231,5.10536,5.11855,46499.73448682853,0
+GLV.US,D,20160219,000000,5.10536,5.10536,5.03058,5.06064,37639.295247326736,0
+GLV.US,D,20160222,000000,5.09451,5.12894,5.09451,5.10536,55866.45316230011,0
+GLV.US,D,20160223,000000,5.09451,5.1314,5.06756,5.07257,71028.47896058524,0
+GLV.US,D,20160224,000000,5.03979,5.07703,5.02614,5.06527,71010.90744003266,0
+GLV.US,D,20160225,000000,5.05817,5.11855,5.04808,5.11582,42607.64268405252,0
+GLV.US,D,20160226,000000,5.16008,5.17483,5.1314,5.16472,67837.0515399122,0
+GLV.US,D,20160229,000000,5.18258,5.18776,5.15597,5.18258,41189.84061932857,0
+GLV.US,D,20160301,000000,5.23355,5.27116,5.18258,5.24923,97638.35039999058,0
+GLV.US,D,20160302,000000,5.25249,5.2757,5.24385,5.27116,42458.28475934243,0
+GLV.US,D,20160303,000000,5.27116,5.31824,5.22153,5.31824,88601.09773491125,0
+GLV.US,D,20160304,000000,5.35012,5.35912,5.31369,5.33281,85935.71771083369,0
+GLV.US,D,20160307,000000,5.31369,5.34028,5.31369,5.33281,28392.28255563175,0
+GLV.US,D,20160308,000000,5.33281,5.33281,5.29739,5.31369,32018.605110023673,0
+GLV.US,D,20160309,000000,5.30932,5.34693,5.25249,5.2809,82890.35355476812,0
+GLV.US,D,20160310,000000,5.30932,5.31369,5.25832,5.27116,42565.91032273812,0
+GLV.US,D,20160311,000000,5.28965,5.35549,5.28965,5.33591,43189.69930241341,0
+GLV.US,D,20160314,000000,5.35012,5.35912,5.29493,5.30449,134330.97997745598,0
+GLV.US,D,20160315,000000,5.28593,5.31369,5.27116,5.28965,48133.88589837737,0
+GLV.US,D,20160316,000000,5.28965,5.33336,5.2757,5.32326,50373.156549017425,0
+GLV.US,D,20160317,000000,5.33673,5.43133,5.33673,5.41067,95976.74348757733,0
+GLV.US,D,20160318,000000,5.41067,5.42642,5.39746,5.40729,39687.47561193724,0
+GLV.US,D,20160321,000000,5.42642,5.43133,5.38525,5.41941,45662.890820430934,0
+GLV.US,D,20160322,000000,5.41485,5.42642,5.35603,5.41067,68931.9769144511,0
+GLV.US,D,20160323,000000,5.39438,5.41067,5.36449,5.37497,58311.09095941666,0
+GLV.US,D,20160324,000000,5.37497,5.38525,5.30449,5.34728,33991.00829224206,0
+GLV.US,D,20160328,000000,5.34128,5.37989,5.32326,5.36979,96555.50544583259,0
+GLV.US,D,20160329,000000,5.35603,5.39438,5.32799,5.39438,125724.22956595635,0
+GLV.US,D,20160330,000000,5.41067,5.44628,5.36979,5.44109,63209.152313925035,0
+GLV.US,D,20160331,000000,5.42642,5.45865,5.39746,5.44628,96692.78295016277,0
+GLV.US,D,20160401,000000,5.4164,5.47841,5.39746,5.47841,81840.45520164924,0
+GLV.US,D,20160404,000000,5.48798,5.48798,5.38525,5.40218,45400.41623215147,0
+GLV.US,D,20160405,000000,5.33673,5.37989,5.32799,5.34728,49724.10850854172,0
+GLV.US,D,20160406,000000,5.31852,5.40267,5.31852,5.39746,46755.61975490078,0
+GLV.US,D,20160407,000000,5.41067,5.41067,5.33336,5.36449,224133.53043026122,0
+GLV.US,D,20160408,000000,5.40647,5.43725,5.35086,5.43133,129380.2040612848,0
+GLV.US,D,20160411,000000,5.43133,5.45091,5.40267,5.43133,59413.703874198334,0
+GLV.US,D,20160412,000000,5.44109,5.46275,5.42642,5.42642,146184.06881137067,0
+GLV.US,D,20160413,000000,5.45091,5.50637,5.43725,5.50637,169455.3513454508,0
+GLV.US,D,20160414,000000,5.47304,5.51063,5.45091,5.49455,70445.32412218982,0
+GLV.US,D,20160415,000000,5.46783,5.47841,5.45865,5.47841,22858.35180106515,0
+GLV.US,D,20160418,000000,5.43725,5.52157,5.43725,5.51656,47223.46148965877,0
+GLV.US,D,20160419,000000,5.50262,5.54872,5.48842,5.54872,75398.2964784321,0
+GLV.US,D,20160420,000000,5.55992,5.56456,5.51063,5.54562,34798.20001770617,0
+GLV.US,D,20160421,000000,5.54023,5.54872,5.52157,5.52567,71532.56195648698,0
+GLV.US,D,20160422,000000,5.53488,5.57284,5.53488,5.56802,51928.23611807054,0
+GLV.US,D,20160425,000000,5.55992,5.55992,5.52567,5.54023,42327.59657521946,0
+GLV.US,D,20160426,000000,5.52978,5.58857,5.52978,5.58857,52560.81085802516,0
+GLV.US,D,20160427,000000,5.59607,5.63157,5.58384,5.63157,65697.71891242708,0
+GLV.US,D,20160428,000000,5.60605,5.62126,5.57284,5.59251,46656.77995178239,0
+GLV.US,D,20160429,000000,5.59251,5.59251,5.52348,5.54023,24113.617300662547,0
+GLV.US,D,20160502,000000,5.54433,5.5721,5.50637,5.56456,118721.9786250731,0
+GLV.US,D,20160503,000000,5.49854,5.52157,5.45865,5.48798,65884.41631831646,0
+GLV.US,D,20160504,000000,5.43133,5.47168,5.43133,5.44662,48110.82327765109,0
+GLV.US,D,20160505,000000,5.43133,5.45182,5.39438,5.41067,80234.85751100037,0
+GLV.US,D,20160506,000000,5.42078,5.4541,5.42078,5.44628,75122.64324973617,0
+GLV.US,D,20160509,000000,5.44109,5.47841,5.42642,5.47604,65937.13087997826,0
+GLV.US,D,20160510,000000,5.47304,5.52978,5.45865,5.52157,18947.590257699998,0
+GLV.US,D,20160511,000000,5.53488,5.57284,5.52978,5.56802,320141.0240788238,0
+GLV.US,D,20160512,000000,5.56802,5.57847,5.52157,5.57284,158906.94791271296,0
+GLV.US,D,20160513,000000,5.57284,5.57284,5.50262,5.52157,37070.417269383324,0
+GLV.US,D,20160516,000000,5.54023,5.56509,5.51656,5.55453,38259.78956690044,0
+GLV.US,D,20160517,000000,5.51656,5.53988,5.51063,5.52978,78394.24073293847,0
+GLV.US,D,20160518,000000,5.50262,5.54489,5.50262,5.53488,66668.54542305227,0
+GLV.US,D,20160519,000000,5.51063,5.51063,5.47841,5.51063,38317.99522873694,0
+GLV.US,D,20160520,000000,5.52978,5.54935,5.52567,5.52978,31038.99283912119,0
+GLV.US,D,20160523,000000,5.57357,5.57357,5.53488,5.55453,44502.072243813775,0
+GLV.US,D,20160524,000000,5.56054,5.62765,5.56054,5.62255,54238.89107096051,0
+GLV.US,D,20160525,000000,5.61153,5.65515,5.60143,5.6505,55255.842823040264,0
+GLV.US,D,20160526,000000,5.65998,5.66472,5.61153,5.65515,64176.68416444661,0
+GLV.US,D,20160527,000000,5.63676,5.6505,5.61153,5.63957,84872.64071729632,0
+GLV.US,D,20160531,000000,5.65515,5.65515,5.62765,5.63676,26222.19976717558,0
+GLV.US,D,20160601,000000,5.61728,5.67902,5.5967,5.63676,195210.80759789888,0
+GLV.US,D,20160602,000000,5.6454,5.65515,5.62765,5.65515,58666.91425064183,0
+GLV.US,D,20160603,000000,5.6505,5.66472,5.62255,5.6454,76991.81374869905,0
+GLV.US,D,20160606,000000,5.63192,5.67719,5.60143,5.66945,76394.38204985161,0
+GLV.US,D,20160607,000000,5.65998,5.69376,5.63957,5.67381,45892.41880767128,0
+GLV.US,D,20160608,000000,5.67902,5.73283,5.67902,5.71762,21805.158787840635,0
+GLV.US,D,20160609,000000,5.71233,5.72736,5.66945,5.72736,60890.809820794326,0
+GLV.US,D,20160610,000000,5.70322,5.70322,5.62255,5.65998,62643.56899608522,0
+GLV.US,D,20160613,000000,5.66472,5.66472,5.59316,5.5967,51036.48144994007,0
+GLV.US,D,20160614,000000,5.62765,5.63192,5.54935,5.56901,77379.48542092678,0
+GLV.US,D,20160615,000000,5.59705,5.65644,5.57912,5.58905,73884.94927069236,0
+GLV.US,D,20160616,000000,5.56509,5.59705,5.52521,5.58905,85818.20816712617,0
+GLV.US,D,20160617,000000,5.58384,5.58905,5.55453,5.58905,37785.358511935236,0
+GLV.US,D,20160620,000000,5.58905,5.63258,5.58668,5.59388,105741.01781559963,0
+GLV.US,D,20160621,000000,5.58905,5.60697,5.56054,5.56846,47242.13123024689,0
+GLV.US,D,20160622,000000,5.55453,5.59388,5.55453,5.55453,27310.53582150829,0
+GLV.US,D,20160623,000000,5.59388,5.69084,5.57912,5.60697,104795.45036576573,0
+GLV.US,D,20160624,000000,5.35012,5.51601,5.29793,5.47204,99425.15439635616,0
+GLV.US,D,20160627,000000,5.47705,5.47705,5.39836,5.42868,57277.66590681683,0
+GLV.US,D,20160628,000000,5.48123,5.52084,5.47705,5.51019,44073.76643030213,0
+GLV.US,D,20160629,000000,5.54935,5.63885,5.54935,5.63885,41892.7014415006,0
+GLV.US,D,20160630,000000,5.63676,5.68019,5.61772,5.66117,50105.19086056224,0
+GLV.US,D,20160701,000000,5.64614,5.70859,5.64614,5.6943,47713.267625108485,0
+GLV.US,D,20160705,000000,5.69084,5.69084,5.63676,5.64085,103125.05769306708,0
+GLV.US,D,20160706,000000,5.63676,5.69686,5.63676,5.66498,49847.10915242091,0
+GLV.US,D,20160707,000000,5.6851,5.72427,5.67081,5.68019,40921.87493087541,0
+GLV.US,D,20160708,000000,5.68019,5.76215,5.68019,5.74784,61539.85786126799,0
+GLV.US,D,20160711,000000,5.77243,5.78146,5.73828,5.75667,169422.40474440457,0
+GLV.US,D,20160712,000000,5.77243,5.81468,5.72427,5.75277,143910.75333964784,0
+GLV.US,D,20160713,000000,5.7768,5.7768,5.71954,5.7574,51625.12738850919,0
+GLV.US,D,20160714,000000,5.7574,5.82188,5.7574,5.78199,95528.66971344201,0
+GLV.US,D,20160715,000000,5.7574,5.78262,5.73828,5.7768,25350.213059670805,0
+GLV.US,D,20160718,000000,5.76833,5.78199,5.74784,5.7768,49549.49152303325,0
+GLV.US,D,20160719,000000,5.73392,5.78636,5.7238,5.78636,65147.51067507078,0
+GLV.US,D,20160720,000000,5.79237,5.82653,5.78199,5.82188,58327.56425993673,0
+GLV.US,D,20160721,000000,5.81669,5.81669,5.77243,5.80158,59321.4533912892,0
+GLV.US,D,20160722,000000,5.82653,5.89017,5.81068,5.88033,36941.92552532841,0
+GLV.US,D,20160725,000000,5.83517,5.90364,5.82653,5.85483,87019.66088502623,0
+GLV.US,D,20160726,000000,5.83135,5.84053,5.79729,5.83135,46481.06474623838,0
+GLV.US,D,20160727,000000,5.82653,5.89017,5.78199,5.81068,73242.49055042489,0
+GLV.US,D,20160728,000000,5.81669,5.84555,5.81669,5.83135,78874.16288807736,0
+GLV.US,D,20160729,000000,5.85048,5.87478,5.82188,5.87478,123148.9035847209,0
+GLV.US,D,20160801,000000,5.87032,5.88453,5.83517,5.87169,92889.64697019331,0
+GLV.US,D,20160802,000000,5.86076,5.86076,5.79237,5.80158,47688.00856431416,0
+GLV.US,D,20160803,000000,5.80648,5.85483,5.79237,5.85483,38804.506704084066,0
+GLV.US,D,20160804,000000,5.84053,5.86076,5.81669,5.86076,37480.05334230582,0
+GLV.US,D,20160805,000000,5.86622,5.90364,5.84053,5.90364,117725.89305364851,0
+GLV.US,D,20160808,000000,5.89017,5.89254,5.83517,5.85048,68308.1879347748,0
+GLV.US,D,20160809,000000,5.85048,5.85048,5.82653,5.83135,57110.736461552144,0
+GLV.US,D,20160810,000000,5.85483,5.88453,5.85048,5.88453,70645.20016849364,0
+GLV.US,D,20160811,000000,5.9102,5.91367,5.86622,5.89891,124173.54287704543,0
+GLV.US,D,20160812,000000,5.89017,5.89517,5.88033,5.88453,51442.82286275795,0
+GLV.US,D,20160815,000000,5.87032,5.94754,5.87032,5.94354,106515.26294001346,0
+GLV.US,D,20160816,000000,5.91931,5.953,5.88453,5.953,69856.67818362171,0
+GLV.US,D,20160817,000000,5.93006,5.94053,5.88517,5.93479,63339.840498048005,0
+GLV.US,D,20160818,000000,5.93006,5.96848,5.92057,5.95408,82861.79983386614,0
+GLV.US,D,20160819,000000,5.9703,5.98041,5.94925,5.98041,18647.776188243264,0
+GLV.US,D,20160822,000000,5.96402,5.98041,5.96283,5.98041,30260.354834558064,0
+GLV.US,D,20160823,000000,5.98486,6.02256,5.98486,6.00408,84649.70205026523,0
+GLV.US,D,20160824,000000,6.02831,6.02831,5.98486,5.99981,34367.69776412646,0
+GLV.US,D,20160825,000000,5.9703,6.01793,5.9703,6.01793,40345.3094126872,0
+GLV.US,D,20160826,000000,6.01292,6.04342,5.98614,6.00937,42842.66177146756,0
+GLV.US,D,20160829,000000,5.98969,6.03458,5.98969,6.01793,35447.24805817984,0
+GLV.US,D,20160830,000000,6.02256,6.03121,6.00937,6.01292,43023.86807718426,0
+GLV.US,D,20160831,000000,6.02831,6.04342,5.99426,6.00937,43469.74541124747,0
+GLV.US,D,20160901,000000,5.98969,6.01292,5.96402,5.97492,97368.18827146835,0
+GLV.US,D,20160902,000000,6.01793,6.01793,6.00308,6.00408,56414.464959589364,0
+GLV.US,D,20160906,000000,6.01292,6.04342,5.98969,6.03977,112441.25824694999,0
+GLV.US,D,20160907,000000,6.04342,6.08649,6.04342,6.08649,41151.40291811575,0
+GLV.US,D,20160908,000000,6.09778,6.12154,6.07757,6.10389,47646.27620299773,0
+GLV.US,D,20160909,000000,6.10953,6.10953,5.94053,5.9703,51756.913792666695,0
+GLV.US,D,20160912,000000,5.94053,6.01292,5.94053,5.99179,101264.67295438453,0
+GLV.US,D,20160913,000000,5.94053,5.98486,5.88845,5.90482,32681.93001094733,0
+GLV.US,D,20160914,000000,5.92167,5.92303,5.88698,5.89599,61211.49007090927,0
+GLV.US,D,20160915,000000,5.89599,5.93132,5.89599,5.93132,42695.50028682554,0
+GLV.US,D,20160916,000000,5.88333,5.93742,5.88333,5.90073,23070.30826775089,0
+GLV.US,D,20160919,000000,5.92167,5.95674,5.88698,5.9509,46420.66264433483,0
+GLV.US,D,20160920,000000,5.93179,5.96093,5.9245,5.9509,82787.1208715116,0
+GLV.US,D,20160921,000000,5.96093,5.99179,5.93179,5.98041,55117.467098675545,0
+GLV.US,D,20160922,000000,6.00672,6.02511,5.97686,6.01063,125146.56582773766,0
+GLV.US,D,20160923,000000,5.98733,6.01063,5.96093,5.9967,59382.9537132293,0
+GLV.US,D,20160926,000000,5.98241,5.98241,5.93179,5.95674,53035.241912990365,0
+GLV.US,D,20160927,000000,5.93742,5.9967,5.93742,5.9742,54869.269370845046,0
+GLV.US,D,20160928,000000,5.9509,5.98733,5.94224,5.98733,59672.8838023752,0
+GLV.US,D,20160929,000000,5.94224,5.98733,5.94224,5.97221,36985.854326714914,0
+GLV.US,D,20160930,000000,5.9967,6.03731,5.9509,6.03121,64008.656499145356,0
+GLV.US,D,20161003,000000,5.97686,6.00199,5.94754,5.98733,64725.79418176736,0
+GLV.US,D,20161004,000000,5.94754,5.96093,5.88333,5.91192,65565.93250826957,0
+GLV.US,D,20161005,000000,5.93179,5.94224,5.89599,5.92668,78998.26175199008,0
+GLV.US,D,20161006,000000,5.92167,5.96093,5.90666,5.93742,75856.25423287723,0
+GLV.US,D,20161007,000000,5.96093,5.96093,5.87213,5.88333,51654.779329443685,0
+GLV.US,D,20161010,000000,5.93179,5.98241,5.88333,5.90119,38053.3242003884,0
+GLV.US,D,20161011,000000,5.87723,5.89254,5.82787,5.84656,30995.0640377367,0
+GLV.US,D,20161012,000000,5.87723,5.87723,5.83025,5.83025,32151.489734215716,0
+GLV.US,D,20161013,000000,5.82787,5.82787,5.77308,5.81841,54853.8942903585,0
+GLV.US,D,20161014,000000,5.83708,5.84656,5.78199,5.81841,88084.93431863064,0
+GLV.US,D,20161017,000000,5.78882,5.80393,5.72927,5.74885,239558.03081682583,0
+GLV.US,D,20161018,000000,5.79893,5.79893,5.75432,5.7841,43356.62874768012,0
+GLV.US,D,20161019,000000,5.79427,5.82907,5.7841,5.8206,75524.59178241389,0
+GLV.US,D,20161020,000000,5.8206,5.8206,5.79427,5.8206,26899.801528552256,0
+GLV.US,D,20161021,000000,5.81468,5.82398,5.77853,5.81468,35897.51827238322,0
+GLV.US,D,20161024,000000,5.84837,5.84837,5.78882,5.79893,85611.74280061411,0
+GLV.US,D,20161025,000000,5.77853,5.81468,5.76942,5.7841,81985.4202462232,0
+GLV.US,D,20161026,000000,5.76397,5.79893,5.75924,5.78882,135364.40503004263,0
+GLV.US,D,20161027,000000,5.78882,5.79427,5.76715,5.79427,156896.10702927771,0
+GLV.US,D,20161028,000000,5.80884,5.81468,5.75432,5.80393,188909.22103911653,0
+GLV.US,D,20161031,000000,5.83444,5.84429,5.77415,5.82962,356951.1631999785,0
+GLV.US,D,20161101,000000,5.83444,5.87396,5.73828,5.76397,192798.01818179098,0
+GLV.US,D,20161102,000000,5.7841,5.80884,5.68949,5.70859,48064.698036194495,0
+GLV.US,D,20161103,000000,5.7137,5.7137,5.64405,5.67009,81526.3642717405,0
+GLV.US,D,20161104,000000,5.66362,5.7137,5.6486,5.68949,56864.73517379072,0
+GLV.US,D,20161107,000000,5.72427,5.76397,5.70467,5.75924,174338.03761946654,0
+GLV.US,D,20161108,000000,5.72927,5.84429,5.70467,5.76397,237340.72456689167,0
+GLV.US,D,20161109,000000,5.73392,5.84429,5.67791,5.83863,109626.52029815929,0
+GLV.US,D,20161110,000000,5.79893,5.8796,5.69877,5.82907,436932.3318829838,0
+GLV.US,D,20161111,000000,5.75432,5.80393,5.74366,5.7841,236083.26262722118,0
+GLV.US,D,20161114,000000,5.77415,5.77853,5.69376,5.76942,527814.4326298606,0
+GLV.US,D,20161115,000000,5.75432,5.82398,5.72427,5.76942,107493.7769908733,0
+GLV.US,D,20161116,000000,5.80158,5.80158,5.71506,5.77625,88381.45372798375,0
+GLV.US,D,20161117,000000,5.76597,5.81669,5.74539,5.76597,80183.24116937211,0
+GLV.US,D,20161118,000000,5.77124,5.82653,5.77124,5.80158,398739.5337382032,0
+GLV.US,D,20161121,000000,5.84136,5.86231,5.83135,5.85666,101935.68539555198,0
+GLV.US,D,20161122,000000,5.87169,5.91759,5.86667,5.89254,82011.77752705208,0
+GLV.US,D,20161123,000000,5.90728,5.92732,5.89254,5.92732,26549.46933750078,0
+GLV.US,D,20161125,000000,5.92732,6.01292,5.92668,5.98914,93287.2026227349,0
+GLV.US,D,20161128,000000,5.98914,6.01793,5.93222,5.98969,113348.38799558018,0
+GLV.US,D,20161129,000000,5.95219,6.04415,5.94754,6.04415,108162.59299197978,0
+GLV.US,D,20161130,000000,6.064,6.08775,6.02256,6.06954,197350.1402253941,0
+GLV.US,D,20161201,000000,6.08775,6.09978,6.00371,6.03458,205764.70213081446,0
+GLV.US,D,20161202,000000,6.01793,6.04415,5.92732,5.99296,192868.30426400938,0
+GLV.US,D,20161205,000000,6.00371,6.02831,5.95219,5.97285,149645.65836056697,0
+GLV.US,D,20161206,000000,5.98914,6.01793,5.94754,5.95801,39644.64503058628,0
+GLV.US,D,20161207,000000,5.98914,6.00126,5.90183,5.93815,73183.1866685569,0
+GLV.US,D,20161208,000000,5.90183,5.96848,5.90183,5.91759,112674.08089429597,0
+GLV.US,D,20161209,000000,5.93815,5.97832,5.93222,5.96848,88103.60405921978,0
+GLV.US,D,20161212,000000,5.95801,5.99871,5.87723,5.93222,160822.24365313444,0
+GLV.US,D,20161213,000000,5.98431,5.98914,5.93222,5.98431,88043.2019573142,0
+GLV.US,D,20161214,000000,5.98541,6.02001,5.90865,5.9703,196615.4310222155,0
+GLV.US,D,20161215,000000,5.94871,6.01501,5.94871,6.00553,282324.9154059104,0
+GLV.US,D,20161216,000000,5.98541,6.0365,5.98541,6.03076,79172.87873749957,0
+GLV.US,D,20161219,000000,6.03076,6.07848,6.03076,6.07685,453529.73126655055,0
+GLV.US,D,20161220,000000,6.09778,6.13812,6.07685,6.12882,138220.87534016193,0
+GLV.US,D,20161221,000000,6.13812,6.14594,5.99042,6.10906,245701.47369062685,0
+GLV.US,D,20161222,000000,6.09778,6.12291,6.09778,6.11254,89947.51549738427,0
+GLV.US,D,20161223,000000,6.08512,6.11254,6.06637,6.07256,52605.83787944418,0
+GLV.US,D,20161227,000000,6.07685,6.17954,6.07685,6.10906,81162.85344027357,0
+GLV.US,D,20161228,000000,6.12291,6.12882,6.07583,6.12882,151848.68775006128,0
+GLV.US,D,20161229,000000,6.10906,6.18519,6.0365,6.16325,332385.07924503536,0
+GLV.US,D,20161230,000000,6.15742,6.17954,6.13812,6.14594,94263.52023353276,0
+GLV.US,D,20170103,000000,6.15159,6.1953,6.14594,6.16989,74329.72838472205,0
+GLV.US,D,20170104,000000,6.20049,6.20869,6.09778,6.17418,143171.6512563432,0
+GLV.US,D,20170105,000000,6.15159,6.1953,6.14594,6.15742,102693.45721945282,0
+GLV.US,D,20170106,000000,6.16325,6.20049,6.14322,6.16325,175629.5443802148,0
+GLV.US,D,20170109,000000,6.14322,6.2512,6.1395,6.21789,53764.46001599328,0
+GLV.US,D,20170110,000000,6.22981,6.27425,6.22826,6.27425,70239.95697571129,0
+GLV.US,D,20170111,000000,6.25648,6.28089,6.25648,6.27224,58156.24193453186,0
+GLV.US,D,20170112,000000,6.2512,6.33297,6.2512,6.33297,66488.43733736909,0
+GLV.US,D,20170113,000000,6.31293,6.32241,6.20413,6.20413,107196.15936149679,0
+GLV.US,D,20170117,000000,6.16325,6.23554,6.16325,6.2126,31699.023079943265,0
+GLV.US,D,20170118,000000,6.22516,6.32015,6.20633,6.28216,66503.81241785563,0
+GLV.US,D,20170119,000000,6.28216,6.29264,6.23136,6.28608,52604.73965940965,0
+GLV.US,D,20170120,000000,6.27697,6.31549,6.27697,6.30348,43059.01111829246,0
+GLV.US,D,20170123,000000,6.3104,6.33615,6.28216,6.32469,75272.00117444727,0
+GLV.US,D,20170124,000000,6.34946,6.39143,6.31549,6.38688,96107.43167169727,0
+GLV.US,D,20170125,000000,6.42193,6.5191,6.41393,6.45362,142278.79836818328,0
+GLV.US,D,20170126,000000,6.44843,6.51363,6.43151,6.43706,154708.45272025475,0
+GLV.US,D,20170127,000000,6.46855,6.47466,6.41393,6.46855,233498.05266567183,0
+GLV.US,D,20170130,000000,6.45362,6.45362,6.39143,6.43151,91637.67613069952,0
+GLV.US,D,20170131,000000,6.457,6.457,6.40137,6.45362,86302.52320240322,0
+GLV.US,D,20170201,000000,6.44352,6.57646,6.41393,6.43151,92957.73661234265,0
+GLV.US,D,20170202,000000,6.43151,6.5191,6.38215,6.51363,108326.22777714896,0
+GLV.US,D,20170203,000000,6.49905,6.55379,6.44843,6.52437,115632.68566760785,0
+GLV.US,D,20170206,000000,6.51363,6.58055,6.51363,6.56745,85713.87726383713,0
+GLV.US,D,20170207,000000,6.59166,6.6147,6.57182,6.57182,84734.26499293261,0
+GLV.US,D,20170208,000000,6.55379,6.57846,6.52437,6.54741,61602.456403242635,0
+GLV.US,D,20170209,000000,6.52437,6.6147,6.52183,6.58483,36803.54980096368,0
+GLV.US,D,20170210,000000,6.6147,6.62435,6.57646,6.60214,76224.1579444823,0
+GLV.US,D,20170213,000000,6.62008,6.62435,6.60214,6.6147,37279.07907596444,0
+GLV.US,D,20170214,000000,6.62435,6.62435,6.58483,6.6147,40623.15908145322,0
+GLV.US,D,20170215,000000,6.60414,6.64448,6.59576,6.63255,53648.04869232232,0
+GLV.US,D,20170216,000000,6.62235,6.64157,6.61652,6.63137,16658.89970550278,0
+GLV.US,D,20170217,000000,6.61652,6.62628,6.54897,6.55524,54300.3913928996,0
+GLV.US,D,20170221,000000,6.57309,6.5812,6.54286,6.5688,32331.597819896866,0
+GLV.US,D,20170222,000000,6.55524,6.60414,6.55524,6.5812,85328.40203167441,0
+GLV.US,D,20170223,000000,6.60414,6.64849,6.60414,6.63628,37351.56159825091,0
+GLV.US,D,20170224,000000,6.60414,6.64849,6.60414,6.64448,28841.454549799586,0
+GLV.US,D,20170227,000000,6.64448,6.70303,6.64448,6.69465,103354.58568031855,0
+GLV.US,D,20170228,000000,6.71151,6.71741,6.67144,6.68353,50164.494742433264,0
+GLV.US,D,20170301,000000,6.70704,6.75701,6.70002,6.70704,187937.29630846594,0
+GLV.US,D,20170302,000000,6.75137,6.75701,6.64849,6.69465,75522.39534234683,0
+GLV.US,D,20170303,000000,6.70303,6.74419,6.62628,6.71741,48600.62941310285,0
+GLV.US,D,20170306,000000,6.70704,6.76249,6.68673,6.75701,35185.87168993389,0
+GLV.US,D,20170307,000000,6.72671,6.75137,6.70704,6.74419,56774.68113095065,0
+GLV.US,D,20170308,000000,6.92692,6.92692,6.70002,6.71151,76020.98723807285,0
+GLV.US,D,20170309,000000,6.70704,6.78052,6.68353,6.71151,103688.44457084591,0
+GLV.US,D,20170310,000000,6.74419,6.78052,6.70704,6.72671,38305.91480835603,0
+GLV.US,D,20170313,000000,6.74419,6.77039,6.70766,6.71741,27476.367046739455,0
+GLV.US,D,20170314,000000,6.70002,6.70002,6.65413,6.67753,34566.47559039574,0
+GLV.US,D,20170315,000000,6.68964,6.76695,6.64448,6.75701,94015.32250570328,0
+GLV.US,D,20170316,000000,6.76832,6.80728,6.71349,6.72871,31216.904484734278,0
+GLV.US,D,20170317,000000,6.73435,6.81248,6.73435,6.80193,42025.58606569163,0
+GLV.US,D,20170320,000000,6.80811,6.83979,6.71441,6.75194,32901.574017875835,0
+GLV.US,D,20170321,000000,6.78216,6.7981,6.71869,6.72233,44292.31221719711,0
+GLV.US,D,20170322,000000,6.72233,6.76832,6.68964,6.75194,29553.10113224891,0
+GLV.US,D,20170323,000000,6.74638,6.7767,6.74638,6.76477,46118.65213480903,0
+GLV.US,D,20170324,000000,6.79126,6.80193,6.74638,6.80193,43481.82583163143,0
+GLV.US,D,20170327,000000,6.7767,6.82624,6.75056,6.82022,45308.165749241314,0
+GLV.US,D,20170328,000000,6.83489,6.91292,6.83489,6.90727,38513.47839490463,0
+GLV.US,D,20170329,000000,6.91292,6.93977,6.8886,6.90727,51604.26120785198,0
+GLV.US,D,20170330,000000,6.92375,6.94988,6.89661,6.91292,177277.97265221257,0
+GLV.US,D,20170331,000000,6.93977,6.97537,6.91374,6.94988,69498.65845232748,0
+GLV.US,D,20170403,000000,6.9304,6.99787,6.91292,6.95443,95921.83248584444,0
+GLV.US,D,20170404,000000,6.96554,6.99122,6.92904,6.9811,29276.349683519464,0
+GLV.US,D,20170405,000000,6.99122,7.03328,6.93977,6.9811,67141.87825798192,0
+GLV.US,D,20170406,000000,6.98713,6.99787,6.95443,6.99787,38480.531793864495,0
+GLV.US,D,20170407,000000,6.98713,7.1697,6.9811,7.00369,78578.74169875878,0
+GLV.US,D,20170410,000000,7.03328,7.04869,7.00806,7.04869,65782.28185509548,0
+GLV.US,D,20170411,000000,7.06116,7.08556,7.04869,7.08556,27855.252958690897,0
+GLV.US,D,20170412,000000,7.1095,7.1095,7.02946,7.06717,23120.826389344616,0
+GLV.US,D,20170413,000000,7.03967,7.0568,6.94041,6.94988,77422.31600227977,0
+GLV.US,D,20170417,000000,6.91374,7.0568,6.84926,7.00888,81689.9990569026,0
+GLV.US,D,20170418,000000,6.96026,7.08628,6.96026,6.99268,50754.23890103692,0
+GLV.US,D,20170419,000000,7.03449,7.10432,6.96617,7.07364,73234.80301018416,0
+GLV.US,D,20170420,000000,7.1095,7.32231,7.08628,7.29971,144518.06901881826,0
+GLV.US,D,20170421,000000,7.25338,7.26321,7.20802,7.21322,69821.53514251251,0
+GLV.US,D,20170424,000000,7.26321,7.26321,7.15067,7.16059,94079.01926771145,0
+GLV.US,D,20170425,000000,7.17187,7.20493,7.11981,7.13473,53841.33541841993,0
+GLV.US,D,20170426,000000,7.12944,7.15603,7.0973,7.0973,84217.00335661645,0
+GLV.US,D,20170427,000000,7.11461,7.25828,7.08628,7.25828,142678.55046079293,0
+GLV.US,D,20170428,000000,7.25828,7.32231,7.22679,7.27232,69576.63207478765,0
+GLV.US,D,20170501,000000,7.26832,7.33049,7.22369,7.31493,66117.23896566143,0
+GLV.US,D,20170502,000000,7.34142,7.34142,7.28595,7.32567,29543.21715193606,0
+GLV.US,D,20170503,000000,7.31493,7.32231,7.22369,7.23516,41669.76277446747,0
+GLV.US,D,20170504,000000,7.25828,7.25828,7.1412,7.21322,25027.336369483746,0
+GLV.US,D,20170505,000000,7.16059,7.19828,7.11981,7.12425,68908.91429372382,0
+GLV.US,D,20170508,000000,7.17187,7.19828,7.0973,7.1452,75408.18045874292,0
+GLV.US,D,20170509,000000,7.16059,7.21322,7.1412,7.19828,48396.360486657846,0
+GLV.US,D,20170510,000000,7.19291,7.21322,7.16059,7.20493,74357.1838855895,0
+GLV.US,D,20170511,000000,7.15675,7.19828,7.09283,7.1095,150917.39716068748,0
+GLV.US,D,20170512,000000,7.15067,7.16059,7.08192,7.15675,82650.94158721594,0
+GLV.US,D,20170515,000000,7.18536,7.26832,7.1666,7.22369,45086.325302243735,0
+GLV.US,D,20170516,000000,7.25338,7.27232,7.1787,7.1787,29043.5270361745,0
+GLV.US,D,20170517,000000,7.20576,7.20576,7.07892,7.09376,38145.57468329855,0
+GLV.US,D,20170518,000000,7.09376,7.12589,7.02472,7.08319,53230.72507915705,0
+GLV.US,D,20170519,000000,7.11514,7.14648,7.07437,7.12106,43027.16273728687,0
+GLV.US,D,20170522,000000,7.09376,7.16733,7.06252,7.14275,65408.887043316725,0
+GLV.US,D,20170523,000000,7.18599,7.24344,7.14429,7.14429,56421.05427979557,0
+GLV.US,D,20170524,000000,7.20576,7.21102,7.11514,7.15675,35632.84724403368,0
+GLV.US,D,20170525,000000,7.17334,7.21987,7.17334,7.21102,22752.922677738537,0
+GLV.US,D,20170526,000000,7.21467,7.24344,7.17334,7.18599,27513.706527917737,0
+GLV.US,D,20170530,000000,7.20576,7.25011,7.16213,7.17334,29776.039799282036,0
+GLV.US,D,20170531,000000,7.20129,7.23271,7.16807,7.19,62388.78194804751,0
+GLV.US,D,20170601,000000,7.18008,7.28897,7.18008,7.25639,49861.38601287191,0
+GLV.US,D,20170602,000000,7.29653,7.29653,7.25011,7.28379,22729.860057009224,0
+GLV.US,D,20170605,000000,7.29653,7.29653,7.2592,7.29653,53856.710498904446,0
+GLV.US,D,20170606,000000,7.23271,7.28897,7.23271,7.25011,60112.171816232214,0
+GLV.US,D,20170607,000000,7.25011,7.29653,7.23662,7.23662,41175.5637588796,0
+GLV.US,D,20170608,000000,7.24344,7.29508,7.24344,7.28897,15157.632918143956,0
+GLV.US,D,20170609,000000,7.2592,7.29653,7.2592,7.26548,29349.93042583946,0
+GLV.US,D,20170612,000000,7.26921,7.26921,7.18599,7.21987,71713.76826220368,0
+GLV.US,D,20170613,000000,7.20576,7.26548,7.20576,7.23662,18693.901429696823,0
+GLV.US,D,20170614,000000,7.2592,7.27468,7.20576,7.22679,18821.294953716184,0
+GLV.US,D,20170615,000000,7.19665,7.20576,7.15067,7.19665,21252.75411041526,0
+GLV.US,D,20170616,000000,7.18754,7.22121,7.17488,7.17488,8360.74912373881,0
+GLV.US,D,20170619,000000,7.19665,7.28069,7.19665,7.21158,22551.948411399175,0
+GLV.US,D,20170620,000000,7.19665,7.22887,7.16358,7.21639,54886.840891398635,0
+GLV.US,D,20170621,000000,7.18754,7.22843,7.13245,7.15476,74675.6676956364,0
+GLV.US,D,20170622,000000,7.17488,7.17488,7.12726,7.12726,57807.00796351492,0
+GLV.US,D,20170623,000000,7.12726,7.20576,7.1055,7.13837,62045.03907720426,0
+GLV.US,D,20170626,000000,7.16358,7.18691,7.13837,7.14275,23459.078160014167,0
+GLV.US,D,20170627,000000,7.17488,7.22887,7.14701,7.17488,64401.81927154779,0
+GLV.US,D,20170628,000000,7.19665,7.22121,7.12726,7.18245,129097.96151237964,0
+GLV.US,D,20170629,000000,7.18245,7.22121,7.08866,7.13837,45399.318012116935,0
+GLV.US,D,20170630,000000,7.13245,7.23353,7.09376,7.15905,84175.27099530003,0
+GLV.US,D,20170703,000000,7.15905,7.26695,7.11087,7.25776,37661.259648021514,0
+GLV.US,D,20170705,000000,7.22121,7.22121,7.09894,7.14275,94351.37783630376,0
+GLV.US,D,20170706,000000,7.12726,7.14275,7.075,7.08392,60081.42165526216,0
+GLV.US,D,20170707,000000,7.11087,7.12187,7.06315,7.11087,39906.0213988312,0
+GLV.US,D,20170710,000000,7.13837,7.38595,7.13837,7.38595,216905.04616225135,0
+GLV.US,D,20170711,000000,7.37429,7.37429,7.29215,7.3549,48393.065826553226,0
+GLV.US,D,20170712,000000,7.3681,7.42092,7.33049,7.41554,30554.67780384313,0
+GLV.US,D,20170713,000000,7.39388,7.46099,7.36873,7.41554,62769.864300068024,0
+GLV.US,D,20170714,000000,7.41554,7.49623,7.41554,7.41554,70025.80406895751,0
+GLV.US,D,20170717,000000,7.41554,7.49067,7.30874,7.44351,23293.246934782997,0
+GLV.US,D,20170718,000000,7.46099,7.46099,7.41554,7.44432,27660.86801255875,0
+GLV.US,D,20170719,000000,7.44888,7.48201,7.44888,7.46954,38085.17258139299,0
+GLV.US,D,20170720,000000,7.44888,7.48046,7.42092,7.44888,53608.512771073954,0
+GLV.US,D,20170721,000000,7.46954,7.46954,7.44351,7.46954,20038.122752099753,0
+GLV.US,D,20170724,000000,7.44888,7.49067,7.42565,7.46544,34264.46508086892,0
+GLV.US,D,20170725,000000,7.44888,7.49204,7.43714,7.45599,32972.95832012879,0
+GLV.US,D,20170726,000000,7.44351,7.49067,7.44351,7.46954,44066.07889006037,0
+GLV.US,D,20170727,000000,7.46954,7.50632,7.42092,7.45599,72165.13669644059,0
+GLV.US,D,20170728,000000,7.44351,7.46954,7.43714,7.46954,40597.90002065584,0
+GLV.US,D,20170731,000000,7.46954,7.47883,7.43184,7.47883,44865.5830752807,0
+GLV.US,D,20170801,000000,7.49067,7.56087,7.48602,7.52609,104609.85117991596,0
+GLV.US,D,20170802,000000,7.54029,7.56579,7.53083,7.53555,42002.52344496434,0
+GLV.US,D,20170803,000000,7.52537,7.54421,7.51333,7.51962,33235.43290840927,0
+GLV.US,D,20170804,000000,7.53083,7.53083,7.50632,7.50632,19066.198021440032,0
+GLV.US,D,20170807,000000,7.46099,7.5341,7.46099,7.52537,20955.136481028614,0
+GLV.US,D,20170808,000000,7.50232,7.53328,7.50232,7.51962,37856.74281418617,0
+GLV.US,D,20170809,000000,7.39141,7.51251,7.39141,7.4749,133443.61818946365,0
+GLV.US,D,20170810,000000,7.42092,7.49067,7.33049,7.35399,57224.951345155045,0
+GLV.US,D,20170811,000000,7.33049,7.43184,7.33049,7.39915,52074.29938267803,0
+GLV.US,D,20170814,000000,7.42092,7.49623,7.42092,7.45599,42288.060653973116,0
+GLV.US,D,20170815,000000,7.4749,7.54029,7.46544,7.50232,71498.51713541332,0
+GLV.US,D,20170816,000000,7.46544,7.50632,7.46099,7.50632,38462.960273310906,0
+GLV.US,D,20170817,000000,7.4749,7.53555,7.46544,7.48602,49568.161263623406,0
+GLV.US,D,20170818,000000,7.38432,7.49204,7.38432,7.49204,43889.26546448385,0
+GLV.US,D,20170821,000000,7.48602,7.50232,7.46099,7.48602,25226.11419575404,0
+GLV.US,D,20170822,000000,7.48602,7.50232,7.46099,7.50232,51941.41475848498,0
+GLV.US,D,20170823,000000,7.44805,7.52537,7.44805,7.50632,40941.64289149909,0
+GLV.US,D,20170824,000000,7.51333,7.55066,7.51333,7.5412,47470.560997454726,0
+GLV.US,D,20170825,000000,7.52045,7.5554,7.50232,7.5554,25052.595430282134,0
+GLV.US,D,20170828,000000,7.55066,7.56087,7.51333,7.51333,16462.318319302572,0
+GLV.US,D,20170829,000000,7.48046,7.5412,7.48046,7.50632,21967.695352970222,0
+GLV.US,D,20170830,000000,7.49067,7.56159,7.49067,7.55942,21071.547804698563,0
+GLV.US,D,20170831,000000,7.56159,7.65539,7.56159,7.63171,54759.447367380286,0
+GLV.US,D,20170901,000000,7.60122,7.66176,7.60122,7.64993,50948.623847169074,0
+GLV.US,D,20170905,000000,7.584,7.63727,7.56579,7.60122,44606.403147103825,0
+GLV.US,D,20170906,000000,7.57763,7.62051,7.57763,7.60675,32038.373070648366,0
+GLV.US,D,20170907,000000,7.60122,7.75702,7.56159,7.56159,62162.54862091078,0
+GLV.US,D,20170908,000000,7.584,7.61251,7.56735,7.60675,25056.988310419263,0
+GLV.US,D,20170911,000000,7.6197,7.69235,7.6197,7.66659,51969.96847938595,0
+GLV.US,D,20170912,000000,7.63171,7.66659,7.63171,7.66003,29731.012777862,0
+GLV.US,D,20170913,000000,7.63727,7.68836,7.63727,7.68836,48024.06389491362,0
+GLV.US,D,20170914,000000,7.66659,7.69235,7.64337,7.64337,52062.21896229611,0
+GLV.US,D,20170915,000000,7.66176,7.68836,7.638,7.66176,53358.1186031754,0
+GLV.US,D,20170918,000000,7.66659,7.72615,7.66659,7.69235,46880.81683885005,0
+GLV.US,D,20170919,000000,7.77978,7.77978,7.68353,7.70929,22008.329494250083,0
+GLV.US,D,20170920,000000,7.68836,7.74426,7.66659,7.68279,39890.64631834568,0
+GLV.US,D,20170921,000000,7.66659,7.67552,7.66659,7.67552,22124.740817922062,0
+GLV.US,D,20170922,000000,7.6197,7.73087,7.6197,7.72697,22061.044055912887,0
+GLV.US,D,20170925,000000,7.6492,7.68279,7.6197,7.64263,61970.360114848714,0
+GLV.US,D,20170926,000000,7.64263,7.68836,7.59502,7.60058,49164.01629087257,0
+GLV.US,D,20170927,000000,7.63089,7.63089,7.52381,7.54421,49125.57858965975,0
+GLV.US,D,20170928,000000,7.5117,7.62598,7.49067,7.60675,42259.50693307113,0
+GLV.US,D,20170929,000000,7.63727,7.67552,7.5799,7.63089,35751.45500777574,0
+GLV.US,D,20171002,000000,7.69235,7.69235,7.61169,7.65701,64473.20357380075,0
+GLV.US,D,20171003,000000,7.6492,7.74335,7.6492,7.69881,40247.56782960538,0
+GLV.US,D,20171004,000000,7.69719,7.74817,7.67232,7.70437,30942.34947607188,0
+GLV.US,D,20171005,000000,7.70437,7.74817,7.67706,7.67706,52424.63157372849,0
+GLV.US,D,20171006,000000,7.63089,7.68836,7.63089,7.68836,32480.95574460898,0
+GLV.US,D,20171009,000000,7.8019,7.8019,7.67232,7.68836,41500.63688913371,0
+GLV.US,D,20171010,000000,7.63727,7.75464,7.63727,7.75464,60182.45789845064,0
+GLV.US,D,20171011,000000,7.70929,7.7979,7.70437,7.76356,40609.98044103777,0
+GLV.US,D,20171012,000000,7.77978,7.77978,7.72532,7.75783,39555.68920778074,0
+GLV.US,D,20171013,000000,7.73752,7.7865,7.69235,7.69719,25344.72195949711,0
+GLV.US,D,20171016,000000,7.70437,7.7865,7.70437,7.7693,69883.03546445363,0
+GLV.US,D,20171017,000000,7.72697,7.8019,7.72697,7.8019,37013.30982758035,0
+GLV.US,D,20171018,000000,7.7865,7.82576,7.78397,7.81509,65674.6562916998,0
+GLV.US,D,20171019,000000,7.88541,7.88541,7.8019,7.84678,37990.725658413765,0
+GLV.US,D,20171020,000000,7.82576,7.86891,7.82576,7.83385,87598.42284328351,0
+GLV.US,D,20171023,000000,7.7693,7.85589,7.7693,7.81509,66712.47422443777,0
+GLV.US,D,20171024,000000,7.83385,7.83385,7.8019,7.82576,65234.27005780825,0
+GLV.US,D,20171025,000000,7.77414,7.78397,7.71084,7.75956,66267.69511040807,0
+GLV.US,D,20171026,000000,7.72615,7.77822,7.72615,7.7693,27869.529819140876,0
+GLV.US,D,20171027,000000,7.71957,7.76274,7.71258,7.76274,66924.43069112451,0
+GLV.US,D,20171030,000000,7.71957,7.88541,7.7029,7.7029,63450.760721547296,0
+GLV.US,D,20171031,000000,7.72615,7.8498,7.72615,7.83385,76654.660198062,0
+GLV.US,D,20171101,000000,7.81509,7.86891,7.77414,7.7865,95803.22472210137,0
+GLV.US,D,20171102,000000,7.71957,7.8446,7.71957,7.82576,74166.09359956198,0
+GLV.US,D,20171103,000000,7.82576,7.85409,7.7979,7.84823,47863.72376985615,0
+GLV.US,D,20171106,000000,7.83066,7.94076,7.83066,7.92318,49554.982623206946,0
+GLV.US,D,20171107,000000,7.90862,7.91436,7.89778,7.91436,31022.519538603145,0
+GLV.US,D,20171108,000000,7.92318,7.96478,7.90862,7.96478,40444.1492158066,0
+GLV.US,D,20171109,000000,7.86891,7.95732,7.8498,7.9282,66007.41696219667,0
+GLV.US,D,20171110,000000,7.89204,7.92318,7.87967,7.89204,44749.17175160568,0
+GLV.US,D,20171113,000000,7.84678,7.84678,7.59419,7.59967,224683.73866762157,0
+GLV.US,D,20171114,000000,7.5624,7.57907,7.44277,7.49696,53193.38559797978,0
+GLV.US,D,20171115,000000,7.48993,7.48993,7.42565,7.45525,34395.1532649929,0
+GLV.US,D,20171116,000000,7.44277,7.61169,7.44277,7.48749,87623.68190407885,0
+GLV.US,D,20171117,000000,7.45461,7.50789,7.45461,7.49204,89947.51549738427,0
+GLV.US,D,20171120,000000,7.53884,7.59419,7.52844,7.59419,152528.48595151308,0
+GLV.US,D,20171121,000000,7.59419,7.63644,7.59419,7.60058,51357.16170005603,0
+GLV.US,D,20171122,000000,7.58846,7.62516,7.58846,7.62516,36838.692842072895,0
+GLV.US,D,20171124,000000,7.59419,7.70529,7.59419,7.70529,26535.192477049786,0
+GLV.US,D,20171127,000000,7.67232,7.68909,7.6492,7.66659,83183.57830401765,0
+GLV.US,D,20171128,000000,7.61086,7.67232,7.59419,7.6084,70853.86197507678,0
+GLV.US,D,20171129,000000,7.58846,7.61086,7.53884,7.56962,65021.21537108595,0
+GLV.US,D,20171130,000000,7.59419,7.59419,7.5341,7.53884,58141.96507408188,0
+GLV.US,D,20171201,000000,7.50232,7.52208,7.46317,7.47572,90457.08959345869,0
+GLV.US,D,20171204,000000,7.45461,7.46544,7.43095,7.44205,199681.66135893826,0
+GLV.US,D,20171205,000000,7.43095,7.43095,7.36965,7.38222,53870.98735935545,0
+GLV.US,D,20171206,000000,7.38222,7.38222,7.31976,7.36965,76108.84484084384,0
+GLV.US,D,20171207,000000,7.35144,7.38987,7.30365,7.32567,46019.81233169064,0
+GLV.US,D,20171208,000000,7.33141,7.34798,7.30582,7.33141,60959.99768297719,0
+GLV.US,D,20171211,000000,7.33141,7.38849,7.33141,7.38849,69318.55036664632,0
+GLV.US,D,20171212,000000,7.37584,7.45461,7.37584,7.42492,77156.54675389365,0
+GLV.US,D,20171213,000000,7.41009,7.44805,7.41009,7.44805,67457.0674079252,0
+GLV.US,D,20171214,000000,7.42492,7.46099,7.38222,7.44205,93523.31993018246,0
+GLV.US,D,20171215,000000,7.45461,7.52208,7.45461,7.50232,95037.76535795572,0
+GLV.US,D,20171218,000000,7.52208,7.57034,7.50232,7.54421,89157.8952924768,0
+GLV.US,D,20171219,000000,7.50789,7.5341,7.47572,7.5341,93178.47883930568,0
+GLV.US,D,20171220,000000,7.56015,7.56015,7.50305,7.50305,32229.46335667386,0
+GLV.US,D,20171221,000000,7.48128,7.5341,7.48128,7.5341,44728.3055709495,0
+GLV.US,D,20171222,000000,7.52844,7.57536,7.52844,7.56015,47593.561641333916,0
+GLV.US,D,20171226,000000,7.51497,7.5341,7.48749,7.52844,23250.416353432036,0
+GLV.US,D,20171227,000000,7.5341,7.5554,7.50232,7.5341,38507.98729473094,0
+GLV.US,D,20171228,000000,7.52844,7.52844,7.49204,7.52208,64297.48836825673,0
+GLV.US,D,20171229,000000,7.52844,7.56015,7.50232,7.51497,75164.37561105058,0
+GLV.US,D,20180102,000000,7.50232,7.54831,7.50232,7.52208,55364.566606469474,0
+GLV.US,D,20180103,000000,7.49204,7.53884,7.49204,7.50789,121457.644731363,0
+GLV.US,D,20180104,000000,7.50789,7.53328,7.49204,7.49204,66442.31209591452,0
+GLV.US,D,20180105,000000,7.49696,7.54421,7.49696,7.54421,256992.27386678406,0
+GLV.US,D,20180108,000000,7.56015,7.58919,7.54193,7.58919,323031.5392099802,0
+GLV.US,D,20180109,000000,7.54831,7.62051,7.54831,7.62051,249765.98603884733,0
+GLV.US,D,20180110,000000,7.55378,7.59502,7.54831,7.56414,58271.55503817032,0
+GLV.US,D,20180111,000000,7.59502,7.61251,7.57034,7.60122,105040.35343348858,0
+GLV.US,D,20180112,000000,7.59502,7.67861,7.57536,7.67861,64870.759226341324,0
+GLV.US,D,20180116,000000,7.7358,7.75309,7.59802,7.62051,206989.2174694489,0
+GLV.US,D,20180117,000000,7.6268,7.71821,7.61888,7.71821,195650.09561176397,0
+GLV.US,D,20180118,000000,7.68425,7.68425,7.6197,7.63171,111410.02963440606,0
+GLV.US,D,20180119,000000,7.65075,7.71167,7.55378,7.71167,61908.8597929076,0
+GLV.US,D,20180122,000000,7.63171,7.82158,7.63171,7.82158,94757.71924912166,0
+GLV.US,D,20180123,000000,7.74244,7.80445,7.73087,7.75548,81518.67673149773,0
+GLV.US,D,20180124,000000,7.7693,7.80445,7.75783,7.77505,64848.79482564757,0
+GLV.US,D,20180125,000000,7.74817,7.82666,7.71894,7.78723,139006.10266494137,0
+GLV.US,D,20180126,000000,7.80036,7.81592,7.66896,7.71894,89958.49769773165,0
+GLV.US,D,20180129,000000,7.77505,7.77505,7.66896,7.67943,76294.4440266997,0
+GLV.US,D,20180130,000000,7.63171,7.67861,7.59155,7.6746,139062.11188670978,0
+GLV.US,D,20180131,000000,7.67943,7.71894,7.6562,7.6746,109518.89473475853,0
+GLV.US,D,20180201,000000,7.66896,7.7693,7.65075,7.66321,92610.69908139478,0
+GLV.US,D,20180202,000000,7.61251,7.64427,7.56962,7.57454,59319.25695122012,0
+GLV.US,D,20180205,000000,7.54421,7.65075,7.51333,7.51333,91396.06772307928,0
+GLV.US,D,20180206,000000,7.48046,7.60675,7.46399,7.57454,63511.16282345084,0
+GLV.US,D,20180207,000000,7.55378,7.60058,7.53803,7.55378,70147.70649280216,0
+GLV.US,D,20180208,000000,7.53247,7.54831,7.4749,7.52108,64198.64856513936,0
+GLV.US,D,20180209,000000,7.60675,7.60675,7.40616,7.55942,98335.72012198891,0
+GLV.US,D,20180212,000000,7.55942,7.6746,7.55942,7.55942,62809.40022131538,0
+GLV.US,D,20180213,000000,7.56962,7.66896,7.56962,7.6562,39647.93969068989,0
+GLV.US,D,20180214,000000,7.64427,7.72123,7.59419,7.71167,39131.776274407246,0
+GLV.US,D,20180215,000000,7.68909,7.81592,7.68909,7.71894,54813.26014907762,0
+GLV.US,D,20180216,000000,7.77002,7.77002,7.62924,7.68353,23096.665548581783,0
+GLV.US,D,20180220,000000,7.60584,7.66268,7.51889,7.53555,108240.56661443893,0
+GLV.US,D,20180221,000000,7.57454,7.59967,7.46636,7.50397,46921.450980130925,0
+GLV.US,D,20180222,000000,7.52537,7.52537,7.43714,7.44351,78546.89331775419,0
+GLV.US,D,20180223,000000,7.6197,7.6197,7.51798,7.55787,19944.774049156076,0
+GLV.US,D,20180226,000000,7.48439,7.54276,7.47255,7.48439,73704.84118501122,0
+GLV.US,D,20180227,000000,7.46171,7.47727,7.39689,7.42018,56930.62837587099,0
+GLV.US,D,20180228,000000,7.42565,7.51889,7.38149,7.46636,33607.72950015248,0
+GLV.US,D,20180301,000000,7.46636,7.48993,7.39223,7.39689,59281.91747004184,0
+GLV.US,D,20180302,000000,7.38849,7.40935,7.38849,7.40245,16082.334187315582,0
+GLV.US,D,20180305,000000,7.37584,7.42565,7.36873,7.42018,60351.58378378338,0
+GLV.US,D,20180306,000000,7.40154,7.44351,7.39689,7.40245,21220.9057294127,0
+GLV.US,D,20180307,000000,7.36873,7.44888,7.36873,7.40245,20054.596052620836,0
+GLV.US,D,20180308,000000,7.42565,7.46171,7.41462,7.43714,29064.393216832712,0
+GLV.US,D,20180309,000000,7.45599,7.59967,7.45599,7.48993,121655.3243376099,0
+GLV.US,D,20180312,000000,7.47255,7.6197,7.46954,7.5117,42917.34073382312,0
+GLV.US,D,20180313,000000,7.5546,7.5799,7.5546,7.57454,51620.73450837104,0
+GLV.US,D,20180314,000000,7.59419,7.59967,7.54276,7.5799,49739.48358902624,0
+GLV.US,D,20180315,000000,7.57454,7.59328,7.54759,7.55214,42234.24787227376,0
+GLV.US,D,20180316,000000,7.56816,7.69563,7.43576,7.43576,77993.39042029226,0
+GLV.US,D,20180319,000000,7.47664,7.47664,7.34406,7.34881,92556.88629969745,0
+GLV.US,D,20180320,000000,7.34881,7.43095,7.34881,7.37356,54914.296392265074,0
+GLV.US,D,20180321,000000,7.34881,7.43095,7.34881,7.39997,33761.48030500274,0
+GLV.US,D,20180322,000000,7.37995,7.38595,7.34881,7.35335,21464.71057710303,0
+GLV.US,D,20180323,000000,7.39141,7.39141,7.26832,7.26832,34578.55601077665,0
+GLV.US,D,20180326,000000,7.30582,7.3356,7.25338,7.27822,49600.00964462698,0
+GLV.US,D,20180327,000000,7.26403,7.31375,7.1697,7.19226,41788.37053821055,0
+GLV.US,D,20180328,000000,7.19226,7.22887,7.19226,7.22121,27264.410580052703,0
+GLV.US,D,20180329,000000,7.22887,7.24728,7.19226,7.21639,35583.42734247448,0
+GLV.US,D,20180402,000000,7.1643,7.25338,7.10122,7.17706,87059.19680627358,0
+GLV.US,D,20180403,000000,7.22887,7.22887,7.1697,7.19828,50188.6555831961,0
+GLV.US,D,20180404,000000,7.1697,7.23353,7.10787,7.23353,74188.05800025472,0
+GLV.US,D,20180405,000000,7.23353,7.34798,7.21102,7.29133,88051.9877175905,0
+GLV.US,D,20180406,000000,7.30127,7.30365,7.23353,7.24191,35598.80242296001,0
+GLV.US,D,20180409,000000,7.27822,7.31639,7.24728,7.31639,30512.94544252772,0
+GLV.US,D,20180410,000000,7.34881,7.44031,7.30209,7.34406,60530.59364943,0
+GLV.US,D,20180411,000000,7.36046,7.42164,7.34406,7.36046,30383.355478439284,0
+GLV.US,D,20180412,000000,7.33306,7.37356,7.31493,7.34406,25958.62695886259,0
+GLV.US,D,20180413,000000,7.36965,7.39388,7.31493,7.32805,11336.925417622928,0
+GLV.US,D,20180416,000000,7.34881,7.48821,7.33796,7.43095,37216.48053399081,0
+GLV.US,D,20180417,000000,7.43095,7.45844,7.36046,7.4139,56647.2876069323,0
+GLV.US,D,20180418,000000,7.39524,7.43576,7.39141,7.4139,43174.324221929906,0
+GLV.US,D,20180419,000000,7.39141,7.39997,7.36646,7.39141,39714.931112803686,0
+GLV.US,D,20180420,000000,7.36646,7.40781,7.35973,7.35973,73294.10689205518,0
+GLV.US,D,20180423,000000,7.40154,7.42018,7.34971,7.42018,79283.79896099887,0
+GLV.US,D,20180424,000000,7.39141,7.45525,7.31375,7.33796,46013.2230114814,0
+GLV.US,D,20180425,000000,7.32641,7.5554,7.31375,7.3621,16826.92737080302,0
+GLV.US,D,20180426,000000,7.42018,7.46636,7.32641,7.44805,22494.840969598226,0
+GLV.US,D,20180427,000000,7.48439,7.48903,7.39524,7.42492,11951.928637022942,0
+GLV.US,D,20180430,000000,7.46171,7.57835,7.17406,7.17406,214049.67407218384,0
+GLV.US,D,20180501,000000,7.15675,7.28379,7.15675,7.25101,54648.527143882005,0
+GLV.US,D,20180502,000000,7.25101,7.28978,7.21385,7.21987,98216.01413821333,0
+GLV.US,D,20180503,000000,7.23271,7.25101,7.15675,7.23271,65498.94108615577,0
+GLV.US,D,20180504,000000,7.26249,7.31375,7.20401,7.30874,123246.64516780777,0
+GLV.US,D,20180507,000000,7.32641,7.33215,7.28978,7.31976,44105.61481130672,0
+GLV.US,D,20180508,000000,7.30365,7.30874,7.2675,7.30365,117456.82914517197,0
+GLV.US,D,20180509,000000,7.2675,7.35973,7.2675,7.35973,30308.676516084746,0
+GLV.US,D,20180510,000000,7.38595,7.47727,7.35399,7.46636,57852.03498493598,0
+GLV.US,D,20180511,000000,7.46171,7.48046,7.38595,7.40154,36754.12989940449,0
+GLV.US,D,20180514,000000,7.46171,7.49449,7.40154,7.44205,41344.68964421134,0
+GLV.US,D,20180515,000000,7.38595,7.49449,7.38595,7.46171,97492.2871353841,0
+GLV.US,D,20180516,000000,7.51251,7.54759,7.43576,7.50478,154908.32876657476,0
+GLV.US,D,20180517,000000,7.47727,7.5624,7.42018,7.51962,74405.50556711316,0
+GLV.US,D,20180518,000000,7.48348,7.48348,7.37748,7.46171,190062.35207550105,0
+GLV.US,D,20180521,000000,7.47192,7.47192,7.40616,7.44113,60352.68200381792,0
+GLV.US,D,20180522,000000,7.42409,7.43095,7.38432,7.41318,113525.20142113746,0
+GLV.US,D,20180523,000000,7.38432,7.41254,7.30209,7.31885,88754.8485397615,0
+GLV.US,D,20180524,000000,7.35217,7.35217,7.28224,7.31793,24971.327147717337,0
+GLV.US,D,20180525,000000,7.32567,7.39524,7.28224,7.37748,44731.60023105311,0
+GLV.US,D,20180529,000000,7.39388,7.39388,7.29508,7.37211,68411.42061803032,0
+GLV.US,D,20180530,000000,7.39388,7.43022,7.37211,7.40616,57273.27302667869,0
+GLV.US,D,20180531,000000,7.43022,7.47192,7.36474,7.47192,63309.090337077956,0
+GLV.US,D,20180601,000000,7.45071,7.57106,7.45071,7.53155,95857.03750379971,0
+GLV.US,D,20180604,000000,7.56015,7.56015,7.47664,7.50478,41613.75355270106,0
+GLV.US,D,20180605,000000,7.52691,7.54358,7.45461,7.54358,40424.381255181914,0
+GLV.US,D,20180606,000000,7.5372,7.5372,7.47192,7.53155,38440.995872617146,0
+GLV.US,D,20180607,000000,7.48993,7.55378,7.48348,7.54358,28247.317511057787,0
+GLV.US,D,20180608,000000,7.48993,7.57106,7.48993,7.57106,21654.702643096018,0
+GLV.US,D,20180611,000000,7.59082,7.62279,7.54759,7.60284,44969.91397857176,0
+GLV.US,D,20180612,000000,7.65447,7.77732,7.61468,7.68353,139304.81851434938,0
+GLV.US,D,20180613,000000,7.64838,7.67305,7.63562,7.64838,14730.4253246709,0
+GLV.US,D,20180614,000000,7.67305,7.67305,7.638,7.638,33377.103292878615,0
+GLV.US,D,20180615,000000,7.64118,7.65447,7.59556,7.6347,43386.28068861463,0
+GLV.US,D,20180618,000000,7.62279,7.62279,7.50305,7.50305,26755.93470401384,0
+GLV.US,D,20180619,000000,7.47664,7.56159,7.46099,7.53647,18678.526349212305,0
+GLV.US,D,20180620,000000,7.61468,7.61468,7.51089,7.54358,42763.58992897286,0
+GLV.US,D,20180621,000000,7.54358,7.56322,7.51798,7.56322,13008.416310348022,0
+GLV.US,D,20180622,000000,7.59556,7.60284,7.54421,7.59009,29682.69109633836,0
+GLV.US,D,20180625,000000,7.51798,7.54594,7.46544,7.52537,63555.091624838366,0
+GLV.US,D,20180626,000000,7.53647,7.54358,7.50305,7.50305,14715.050244184353,0
+GLV.US,D,20180627,000000,7.51798,7.52537,7.46544,7.4711,33349.64779201014,0
+GLV.US,D,20180628,000000,7.48903,7.48903,7.31493,7.36873,65300.163259886496,0
+GLV.US,D,20180629,000000,7.41709,7.43095,7.39524,7.39852,18642.28508806957,0
+GLV.US,D,20180702,000000,7.31493,7.56322,7.31493,7.42785,105434.61442592047,0
+GLV.US,D,20180703,000000,7.54358,7.54358,7.44568,7.46544,11021.736267678634,0
+GLV.US,D,20180705,000000,7.46018,7.57034,7.42164,7.54358,17246.447424037364,0
+GLV.US,D,20180706,000000,7.60284,7.60284,7.46544,7.47029,12228.680085753404,0
+GLV.US,D,20180709,000000,7.48201,7.62343,7.45306,7.46018,40652.81102238873,0
+GLV.US,D,20180710,000000,7.45306,7.54759,7.45306,7.46018,18833.375374097097,0
+GLV.US,D,20180711,000000,7.44568,7.46018,7.41709,7.42092,56267.303474946326,0
+GLV.US,D,20180712,000000,7.49204,7.49204,7.41172,7.42785,59521.329437594024,0
+GLV.US,D,20180713,000000,7.42164,7.45306,7.41172,7.42164,53901.73752032347,0
+GLV.US,D,20180716,000000,7.42785,7.48128,7.42785,7.46544,48665.424395146554,0
+GLV.US,D,20180717,000000,7.47029,7.51089,7.41709,7.47029,153904.55565490946,0
+GLV.US,D,20180718,000000,7.46018,7.48201,7.43349,7.47029,112067.86343516716,0
+GLV.US,D,20180719,000000,7.43349,7.48903,7.43349,7.47029,69631.54307652052,0
+GLV.US,D,20180720,000000,7.48903,7.51889,7.46018,7.47664,22624.43093368565,0
+GLV.US,D,20180723,000000,7.43349,7.54358,7.43349,7.49286,19856.916446383053,0
+GLV.US,D,20180724,000000,7.54358,7.55378,7.49286,7.53083,30237.292213831795,0
+GLV.US,D,20180725,000000,7.47664,7.54759,7.47664,7.51889,20166.614496153652,0
+GLV.US,D,20180726,000000,7.49923,7.5514,7.49923,7.54759,20378.57096283939,0
+GLV.US,D,20180727,000000,7.60376,7.6197,7.55378,7.584,29614.60145418901,0
+GLV.US,D,20180730,000000,7.54759,7.584,7.53083,7.53083,39727.01153318561,0
+GLV.US,D,20180731,000000,7.57608,7.60376,7.53083,7.53083,41852.06730022073,0
+GLV.US,D,20180801,000000,7.53083,7.60376,7.48903,7.49286,60264.82440104692,0
+GLV.US,D,20180802,000000,7.52609,7.52609,7.46018,7.50397,145703.04843618712,0
+GLV.US,D,20180803,000000,7.49923,7.52844,7.44568,7.48903,165262.3472531906,0
+GLV.US,D,20180806,000000,7.46544,7.53083,7.46544,7.5117,117971.89434142312,0
+GLV.US,D,20180807,000000,7.48903,7.54759,7.48903,7.52844,50787.18550207604,0
+GLV.US,D,20180808,000000,7.49923,7.54759,7.49923,7.5372,18894.875696036186,0
+GLV.US,D,20180809,000000,7.52609,7.55378,7.50397,7.55378,54963.71629382529,0
+GLV.US,D,20180810,000000,7.50397,7.56414,7.50397,7.53083,41634.61973335927,0
+GLV.US,D,20180813,000000,7.56015,7.59155,7.53083,7.57106,38715.550881278534,0
+GLV.US,D,20180814,000000,7.56414,7.60376,7.5117,7.58626,35352.8011351996,0
+GLV.US,D,20180815,000000,7.49923,7.638,7.49923,7.53083,62938.99018540382,0
+GLV.US,D,20180816,000000,7.61632,7.6562,7.56015,7.6562,56798.8419717145,0
+GLV.US,D,20180817,000000,7.5963,7.74646,7.56015,7.70992,106415.32491685345,0
+GLV.US,D,20180820,000000,7.74646,7.75548,7.6593,7.72205,57442.398912015495,0
+GLV.US,D,20180821,000000,7.75382,7.79381,7.6562,7.69636,81245.21994287087,0
+GLV.US,D,20180822,000000,7.70992,7.73443,7.69636,7.71566,7740.254804165507,0
+GLV.US,D,20180823,000000,7.68599,7.70992,7.64993,7.68599,41749.93283699772,0
+GLV.US,D,20180824,000000,7.68016,7.75309,7.68016,7.69163,15357.50896445081,0
+GLV.US,D,20180827,000000,7.66814,7.71167,7.65075,7.68836,13254.417598109447,0
+GLV.US,D,20180828,000000,7.75309,7.77659,7.68599,7.72205,33678.01558236988,0
+GLV.US,D,20180829,000000,7.72205,7.75783,7.70201,7.75382,21563.55038021837,0
+GLV.US,D,20180830,000000,7.72869,7.73926,7.66268,7.68599,25741.179392003156,0
+GLV.US,D,20180831,000000,7.73443,7.75382,7.71421,7.72932,9784.04228863655,0
+GLV.US,D,20180904,000000,7.69636,7.73988,7.64993,7.73988,38080.77970125383,0
+GLV.US,D,20180905,000000,7.73988,7.73988,7.68016,7.70992,34568.6720304638,0
+GLV.US,D,20180906,000000,7.72205,7.73988,7.64993,7.65539,45129.1558835947,0
+GLV.US,D,20180907,000000,7.66268,7.70382,7.62924,7.65539,27112.85621527253,0
+GLV.US,D,20180910,000000,7.63562,7.67779,7.63562,7.63562,30167.006131615402,0
+GLV.US,D,20180911,000000,7.62924,7.68016,7.62924,7.65356,18502.811143669296,0
+GLV.US,D,20180912,000000,7.64993,7.69399,7.62924,7.62924,71013.10388010074,0
+GLV.US,D,20180913,000000,7.69163,7.69163,7.61559,7.62343,99107.76880634483,0
+GLV.US,D,20180914,000000,7.64263,7.66268,7.61559,7.64993,32498.52726516156,0
+GLV.US,D,20180917,000000,7.59502,7.66268,7.55859,7.60922,45994.55327089327,0
+GLV.US,D,20180918,000000,7.59009,7.6197,7.59009,7.59502,52905.651948902945,0
+GLV.US,D,20180919,000000,7.59502,7.60922,7.50232,7.50852,66808.01936745152,0
+GLV.US,D,20180920,000000,7.51579,7.55787,7.51579,7.53555,12653.691239158401,0
+GLV.US,D,20180921,000000,7.52844,7.5624,7.52844,7.54666,25944.350098411596,0
+GLV.US,D,20180924,000000,7.49696,7.54193,7.47408,7.53001,33343.058471803946,0
+GLV.US,D,20180925,000000,7.49067,7.52844,7.42409,7.46708,66268.7933304416,0
+GLV.US,D,20180926,000000,7.45525,7.48675,7.37584,7.40389,96439.09412216264,0
+GLV.US,D,20180927,000000,7.34487,7.43022,7.34487,7.39388,83795.28686331405,0
+GLV.US,D,20180928,000000,7.38222,7.41254,7.35554,7.36965,42789.94720980376,0
+GLV.US,D,20181001,000000,7.41254,7.50232,7.36965,7.49067,73272.14249136142,0
+GLV.US,D,20181002,000000,7.43022,7.46171,7.35554,7.44205,40514.43529802401,0
+GLV.US,D,20181003,000000,7.46708,7.47883,7.38222,7.40935,43492.80803197577,0
+GLV.US,D,20181004,000000,7.37584,7.44988,7.31375,7.31493,42836.07245125934,0
+GLV.US,D,20181005,000000,7.32148,7.34487,7.20047,7.23817,52543.23933747157,0
+GLV.US,D,20181008,000000,7.23516,7.25484,7.20493,7.24109,40168.49598711068,0
+GLV.US,D,20181009,000000,7.20493,7.28289,7.20493,7.26001,19583.45965775924,0
+GLV.US,D,20181010,000000,7.32805,7.32805,7.19828,7.22969,48080.07311667902,0
+GLV.US,D,20181011,000000,7.19154,7.20493,7.02892,7.19154,74825.0256203485,0
+GLV.US,D,20181012,000000,7.22187,7.25556,7.04548,7.10787,76026.47833824654,0
+GLV.US,D,20181015,000000,7.06396,7.19828,7.06396,7.11981,27588.38549027227,0
+GLV.US,D,20181016,000000,7.14994,7.22187,7.13683,7.14347,16907.097433333278,0
+GLV.US,D,20181017,000000,7.16807,7.19828,7.10787,7.10787,13102.86323332826,0
+GLV.US,D,20181018,000000,7.13107,7.16213,7.03384,7.12425,26322.137790330526,0
+GLV.US,D,20181019,000000,7.22369,7.22369,7.11606,7.12425,11374.264898799183,0
+GLV.US,D,20181022,000000,7.14429,7.20129,7.10787,7.10787,33381.49617301676,0
+GLV.US,D,20181023,000000,7.06315,7.06315,6.96554,7.00224,44064.98067002483,0
+GLV.US,D,20181024,000000,7.03238,7.05178,6.84926,6.87195,41248.046281165065,0
+GLV.US,D,20181025,000000,6.86712,7.03967,6.86712,6.97839,65345.19028130654,0
+GLV.US,D,20181026,000000,6.97839,6.97839,6.84926,6.87804,28583.372841658263,0
+GLV.US,D,20181029,000000,6.92986,6.9711,6.89225,6.93475,35825.035750096744,0
+GLV.US,D,20181030,000000,6.92238,7.03821,6.86056,6.94587,73055.7931445355,0
+GLV.US,D,20181031,000000,6.95216,6.99641,6.87195,6.94587,68278.53599383828,0
+GLV.US,D,20181101,000000,6.9588,7.18754,6.94587,7.18245,55399.70964757868,0
+GLV.US,D,20181102,000000,7.11981,7.20576,6.93475,7.00224,42665.84834588901,0
+GLV.US,D,20181105,000000,6.99641,7.05178,6.92986,6.96554,57298.532087476065,0
+GLV.US,D,20181106,000000,6.9711,7.03238,6.94587,6.99641,14690.88940342253,0
+GLV.US,D,20181107,000000,7.00806,7.14429,7.00806,7.14429,26222.19976717558,0
+GLV.US,D,20181108,000000,7.08866,7.14429,7.06998,7.07654,24002.697077163255,0
+GLV.US,D,20181109,000000,7.05178,7.10122,7.03967,7.08866,30687.562428036188,0
+GLV.US,D,20181112,000000,7.10122,7.10122,7.00961,7.04486,26594.496358919805,0
+GLV.US,D,20181113,000000,7.05178,7.11514,7.05178,7.05979,12753.629262311322,0
+GLV.US,D,20181114,000000,7.09148,7.12187,7.02072,7.04139,20031.533431892534,0
+GLV.US,D,20181115,000000,6.98502,7.02072,6.96554,6.98976,22905.57526255223,0
+GLV.US,D,20181116,000000,6.97839,6.99997,6.89225,6.96554,52728.838523325394,0
+GLV.US,D,20181119,000000,6.96554,6.96554,6.88441,6.91,36205.01988208374,0
+GLV.US,D,20181120,000000,6.88441,6.88441,6.8092,6.81666,52836.46408672007,0
+GLV.US,D,20181121,000000,6.74765,6.93475,6.74145,6.82897,46325.117501321074,0
+GLV.US,D,20181123,000000,6.83633,6.87276,6.83633,6.83633,6007.263589498588,0
+GLV.US,D,20181126,000000,6.86575,6.95216,6.84188,6.88441,21586.61300094667,0
+GLV.US,D,20181127,000000,6.89434,6.89434,6.84188,6.88441,20917.796999850332,0
+GLV.US,D,20181128,000000,6.86575,7.07143,6.86575,7.06471,113143.0208490824,0
+GLV.US,D,20181129,000000,7.05906,7.2073,6.9711,7.15905,91444.3894046019,0
+GLV.US,D,20181130,000000,7.18462,7.19,7.11514,7.14275,34576.3595707096,0
+GLV.US,D,20181203,000000,7.22679,7.45688,7.18536,7.20192,43106.234579780554,0
+GLV.US,D,20181204,000000,7.248,7.248,7.0524,7.12106,38309.20946846065,0
+GLV.US,D,20181206,000000,6.90281,7.08992,6.84862,6.95216,31982.36384887993,0
+GLV.US,D,20181207,000000,7.00297,7.00297,6.84862,6.8591,35636.1419041383,0
+GLV.US,D,20181210,000000,6.8092,6.87131,6.76832,6.76832,53148.358576558734,0
+GLV.US,D,20181211,000000,6.84862,6.87131,6.75402,6.75402,35792.08914905762,0
+GLV.US,D,20181212,000000,6.77387,6.85773,6.76121,6.79655,39898.33385858945,0
+GLV.US,D,20181213,000000,6.77387,6.79508,6.67872,6.69929,119871.81500133272,0
+GLV.US,D,20181214,000000,6.60487,6.6932,6.44905,6.58483,68376.2775769221,0
+GLV.US,D,20181217,000000,6.5496,6.5496,6.3439,6.4061,132109.2808473756,0
+GLV.US,D,20181218,000000,6.33779,6.45491,6.32469,6.32469,74748.15021792287,0
+GLV.US,D,20181219,000000,6.41775,6.57846,6.3062,6.41775,143267.19639934684,0
+GLV.US,D,20181220,000000,6.36065,6.4131,6.13484,6.19246,139244.41641244484,0
+GLV.US,D,20181221,000000,6.15423,6.2737,5.90965,6.07883,75274.19761451533,0
+GLV.US,D,20181224,000000,5.91584,6.06008,5.91584,5.95336,51983.147119802416,0
+GLV.US,D,20181226,000000,5.9887,6.17954,5.97832,6.16725,99014.42010339911,0
+GLV.US,D,20181227,000000,6.07256,6.22981,6.0669,6.20413,85120.83844512884,0
+GLV.US,D,20181228,000000,6.21651,6.3175,6.21651,6.28545,89334.70871805433,0
+GLV.US,D,20181231,000000,6.38015,6.49905,6.20413,6.28545,97106.81190322342,0
+GLV.US,D,20190102,000000,6.27927,6.45563,6.24921,6.44288,41788.37053821055,0
+GLV.US,D,20190103,000000,6.49905,6.49905,6.38688,6.44288,36602.57553462432,0
+GLV.US,D,20190104,000000,6.46855,6.53138,6.43587,6.51152,25201.953354994246,0
+GLV.US,D,20190107,000000,6.55097,6.66933,6.48221,6.66933,39157.03533520563,0
+GLV.US,D,20190108,000000,6.66933,6.72171,6.51764,6.55696,68005.07920521343,0
+GLV.US,D,20190109,000000,6.60688,6.65522,6.56945,6.60005,54226.81065057859,0
+GLV.US,D,20190110,000000,6.61323,6.66933,6.57846,6.64921,14392.173554000332,0
+GLV.US,D,20190111,000000,6.60688,6.69592,6.60005,6.66223,32891.690037563996,0
+GLV.US,D,20190114,000000,6.66223,6.72433,6.61323,6.62008,30772.12537070358,0
+GLV.US,D,20190115,000000,6.62008,6.7767,6.60214,6.66933,43133.69008064801,0
+GLV.US,D,20190116,000000,6.73781,6.81329,6.69592,6.81329,41826.808239422346,0
+GLV.US,D,20190117,000000,6.76477,6.79954,6.70704,6.75137,73892.63681093615,0
+GLV.US,D,20190118,000000,6.75773,6.88359,6.72433,6.84709,46310.84064087109,0
+GLV.US,D,20190122,000000,6.84709,6.85837,6.73864,6.75773,37659.063207950414,0
+GLV.US,D,20190123,000000,6.76477,6.81193,6.70632,6.72433,26627.44295995994,0
+GLV.US,D,20190124,000000,6.73781,6.81411,6.73781,6.75137,15416.81284632184,0
+GLV.US,D,20190125,000000,6.79444,6.82022,6.7767,6.7828,11683.96294856978,0
+GLV.US,D,20190128,000000,6.7828,6.82705,6.73781,6.80001,18384.20337992825,0
+GLV.US,D,20190129,000000,6.81411,6.82404,6.75773,6.75773,10996.47720688329,0
+GLV.US,D,20190130,000000,6.78961,6.85837,6.7767,6.85837,51937.02187834784,0
+GLV.US,D,20190131,000000,6.88359,6.92986,6.86575,6.92986,15043.41803454308,0
+GLV.US,D,20190201,000000,6.93549,7.01699,6.88359,7.01699,55725.88099786631,0
+GLV.US,D,20190204,000000,6.97266,7.01181,6.96891,6.99122,24273.957425719007,0
+GLV.US,D,20190205,000000,6.97975,7.04139,6.97266,7.04139,30810.563071916396,0
+GLV.US,D,20190206,000000,7.0677,7.07437,7.01116,7.01116,35432.97119772986,0
+GLV.US,D,20190207,000000,6.97975,7.01116,6.89061,6.94651,40741.76684519527,0
+GLV.US,D,20190208,000000,6.91,7.01699,6.91,6.91673,32463.384224053363,0
+GLV.US,D,20190211,000000,6.94114,6.99122,6.9304,6.99122,32977.35120026795,0
+GLV.US,D,20190212,000000,6.9668,7.05515,6.9668,7.02366,26383.638112269615,0
+GLV.US,D,20190213,000000,7.03092,7.10624,7.03092,7.06197,29400.448547434204,0
+GLV.US,D,20190214,000000,7.05979,7.11159,7.05979,7.08628,34071.178354772324,0
+GLV.US,D,20190215,000000,7.0354,7.11842,7.0354,7.08628,41321.62702348608,0
+GLV.US,D,20190219,000000,7.08628,7.13163,7.08628,7.11159,20413.71400394961,0
+GLV.US,D,20190220,000000,7.15832,7.24427,7.04048,7.17633,49377.07097759386,0
+GLV.US,D,20190221,000000,7.1452,7.1839,7.12507,7.1839,7182.359026566844,0
+GLV.US,D,20190222,000000,7.22843,7.23353,7.14857,7.16358,20191.87355695001,0
+GLV.US,D,20190225,000000,7.16358,7.27306,7.16358,7.20802,28123.218647144055,0
+GLV.US,D,20190226,000000,7.22843,7.26001,7.22843,7.23353,11830.02621317727,0
+GLV.US,D,20190227,000000,7.22843,7.22843,7.18691,7.195,19072.787341649277,0
+GLV.US,D,20190228,000000,7.13755,7.24027,7.13755,7.18918,41976.16616413344,0
+GLV.US,D,20190301,000000,7.20802,7.23353,7.15987,7.21385,25307.382478318832,0
+GLV.US,D,20190304,000000,7.22059,7.35399,7.18918,7.21385,28164.95100846048,0
+GLV.US,D,20190305,000000,7.22059,7.24027,7.18754,7.20802,24351.931048179176,0
+GLV.US,D,20190306,000000,7.2542,7.2542,7.13755,7.15222,9999.293415426606,0
+GLV.US,D,20190307,000000,7.13755,7.13755,7.09448,7.11223,10097.034998509946,0
+GLV.US,D,20190308,000000,7.04777,7.1055,7.04048,7.09676,10446.268969524961,0
+GLV.US,D,20190311,000000,7.16358,7.23353,7.0811,7.13755,19720.7371620874,0
+GLV.US,D,20190312,000000,7.26604,7.26604,7.10624,7.10624,34028.34777342136,0
+GLV.US,D,20190313,000000,7.15149,7.17633,7.09376,7.09966,52782.65130502274,0
+GLV.US,D,20190314,000000,7.11842,7.13163,7.09376,7.09376,13274.18555873211,0
+GLV.US,D,20190315,000000,7.09966,7.13755,7.09966,7.11159,22131.33013813029,0
+GLV.US,D,20190318,000000,7.13163,7.18918,7.13163,7.18918,53853.415838799825,0
+GLV.US,D,20190319,000000,7.18918,7.22843,7.12507,7.1697,55397.51320750961,0
+GLV.US,D,20190320,000000,7.12425,7.1839,7.12425,7.16358,16225.102791819465,0
+GLV.US,D,20190321,000000,7.1839,7.21467,7.15832,7.18918,49046.50674716606,0
+GLV.US,D,20190322,000000,7.15832,7.18918,7.15832,7.15832,73436.87549655804,0
+GLV.US,D,20190325,000000,7.1787,7.1787,7.12425,7.15149,12236.367625995157,0
+GLV.US,D,20190326,000000,7.12726,7.15832,7.09894,7.11159,30207.64027289628,0
+GLV.US,D,20190327,000000,7.13107,7.1452,7.09894,7.11159,30489.88282180145,0
+GLV.US,D,20190328,000000,7.09894,7.1452,7.09894,7.12425,15261.963821436033,0
+GLV.US,D,20190329,000000,7.195,7.195,7.16358,7.16358,52044.64744174251,0
+GLV.US,D,20190401,000000,7.195,7.24027,7.1839,7.24027,65728.46907339814,0
+GLV.US,D,20190402,000000,7.21467,7.23434,7.21467,7.23271,13127.024074090084,0
+GLV.US,D,20190403,000000,7.24027,7.25484,7.22121,7.25246,19205.671965840305,0
+GLV.US,D,20190404,000000,7.26093,7.27822,7.21467,7.248,55695.13083689727,0
+GLV.US,D,20190405,000000,7.27822,7.29971,7.24027,7.24027,34660.92251337395,0
+GLV.US,D,20190408,000000,7.25484,7.27822,7.22887,7.25101,38695.782920653844,0
+GLV.US,D,20190409,000000,7.23434,7.25484,7.21467,7.21467,11917.883815948268,0
+GLV.US,D,20190410,000000,7.21467,7.23662,7.20246,7.22887,19196.88620556402,0
+GLV.US,D,20190411,000000,7.26548,7.26921,7.24027,7.248,13902.367418548583,0
+GLV.US,D,20190412,000000,7.28595,7.33141,7.248,7.31793,73137.0614271003,0
+GLV.US,D,20190415,000000,7.36273,7.36273,7.28141,7.31793,82093.04580961484,0
+GLV.US,D,20190416,000000,7.37056,7.37056,7.30582,7.34552,43507.08489242576,0
+GLV.US,D,20190417,000000,7.34406,7.39524,7.32567,7.34971,63485.90376265651,0
+GLV.US,D,20190418,000000,7.38368,7.38368,7.27306,7.31138,24055.411638825044,0
+GLV.US,D,20190422,000000,7.32567,7.34224,7.27732,7.3051,40457.327856222044,0
+GLV.US,D,20190423,000000,7.33878,7.33878,7.2073,7.23953,64958.616829112325,0
+GLV.US,D,20190424,000000,7.23953,7.2989,7.20129,7.20129,76448.19483154996,0
+GLV.US,D,20190425,000000,7.20129,7.23953,7.18837,7.19756,42102.46146811726,0
+GLV.US,D,20190426,000000,7.2073,7.23353,7.1787,7.21987,35182.57702983029,0
+GLV.US,D,20190429,000000,7.2073,7.2542,7.19354,7.21639,24176.21584263516,0
+GLV.US,D,20190430,000000,7.23953,7.24191,7.18837,7.22751,28944.687233057128,0
+GLV.US,D,20190501,000000,7.21385,7.27306,7.21385,7.2542,52435.6137740769,0
+GLV.US,D,20190502,000000,7.23353,7.26001,7.18918,7.21987,52066.61184243628,0
+GLV.US,D,20190503,000000,7.27732,7.2989,7.24263,7.27306,58440.68092350611,0
+GLV.US,D,20190506,000000,7.16807,7.28514,7.16132,7.28514,48804.89833954581,0
+GLV.US,D,20190507,000000,7.2073,7.27306,7.2073,7.21987,54997.76111489793,0
+GLV.US,D,20190508,000000,7.21987,7.26177,7.18245,7.24728,49988.779536890266,0
+GLV.US,D,20190509,000000,7.19354,7.21385,7.18245,7.19354,23900.56261394126,0
+GLV.US,D,20190510,000000,7.20129,7.28514,7.18918,7.28514,31908.783106558913,0
+GLV.US,D,20190513,000000,7.26001,7.26001,7.14949,7.14949,47577.08834081385,0
+GLV.US,D,20190514,000000,7.20493,7.23953,7.17488,7.18837,58204.56361605753,0
+GLV.US,D,20190515,000000,7.15603,7.19354,7.11024,7.19092,34226.0273796561,0
+GLV.US,D,20190516,000000,7.23353,7.24728,7.21987,7.24728,35307.77411378058,0
+GLV.US,D,20190517,000000,7.24728,7.24728,7.16807,7.16807,42855.840411884026,0
+GLV.US,D,20190520,000000,7.19354,7.26093,7.17488,7.20802,55053.77033666434,0
+GLV.US,D,20190521,000000,7.17488,7.27914,7.17488,7.22843,84058.85967162704,0
+GLV.US,D,20190522,000000,7.22059,7.23271,7.18837,7.18837,22860.54824113321,0
+GLV.US,D,20190523,000000,7.18837,7.18837,7.12772,7.17488,27323.714461923733,0
+GLV.US,D,20190524,000000,7.27306,7.27306,7.21158,7.22843,32841.17191597229,0
+GLV.US,D,20190528,000000,7.24027,7.27468,7.16807,7.22843,24555.101754587617,0
+GLV.US,D,20190529,000000,7.19354,7.20129,7.18245,7.18245,25086.640251356803,0
+GLV.US,D,20190530,000000,7.20802,7.20802,7.17488,7.18245,14639.273061794267,0
+GLV.US,D,20190531,000000,7.18245,7.18918,7.13536,7.15603,19940.381169016917,0
+GLV.US,D,20190603,000000,7.19828,7.20802,7.17488,7.18245,28720.650345989467,0
+GLV.US,D,20190604,000000,7.31293,7.31293,7.16889,7.26093,20589.429209491605,0
+GLV.US,D,20190605,000000,7.26695,7.28069,7.26093,7.26093,21382.344074502686,0
+GLV.US,D,20190606,000000,7.31293,7.31293,7.23353,7.25484,37800.73359241976,0
+GLV.US,D,20190607,000000,7.24027,7.34052,7.24027,7.27914,34261.1704207643,0
+GLV.US,D,20190610,000000,7.24027,7.32723,7.24027,7.32723,29633.271194778154,0
+GLV.US,D,20190611,000000,7.34052,7.35217,7.31976,7.35217,54951.63587344133,0
+GLV.US,D,20190612,000000,7.35217,7.35217,7.29363,7.30582,41383.12734542618,0
+GLV.US,D,20190613,000000,7.27996,7.33306,7.26695,7.26695,35320.95275419501,0
+GLV.US,D,20190614,000000,7.30654,7.35973,7.27306,7.29363,32453.500243742536,0
+GLV.US,D,20190617,000000,7.25484,7.31375,7.25484,7.30654,16634.73886473893,0
+GLV.US,D,20190618,000000,7.31375,7.32805,7.18754,7.29363,73318.26773281701,0
+GLV.US,D,20190619,000000,7.27914,7.38767,7.26093,7.34643,38625.49683843644,0
+GLV.US,D,20190620,000000,7.38767,7.39997,7.34142,7.38767,93079.63903618732,0
+GLV.US,D,20190621,000000,7.38767,7.42018,7.38767,7.42018,79372.75478380542,0
+GLV.US,D,20190624,000000,7.39997,7.42018,7.33349,7.42018,80819.11056942932,0
+GLV.US,D,20190625,000000,7.38767,7.42018,7.37293,7.37293,30418.49851954849,0
+GLV.US,D,20190626,000000,7.38767,7.42018,7.36046,7.42018,33959.159911237475,0
+GLV.US,D,20190627,000000,7.39314,7.42018,7.37293,7.42018,23815.99967127286,0
+GLV.US,D,20190628,000000,7.42018,7.42018,7.40781,7.42018,20849.707357700987,0
+GLV.US,D,20190701,000000,7.42018,7.49204,7.41318,7.47965,53708.45079422789,0
+GLV.US,D,20190702,000000,7.43274,7.43274,7.39997,7.39997,13759.5988140447,0
+GLV.US,D,20190703,000000,7.40616,7.43876,7.37293,7.43876,14127.502525650782,0
+GLV.US,D,20190705,000000,7.33349,7.46708,7.30053,7.40616,59693.74998303342,0
+GLV.US,D,20190708,000000,7.35973,7.41172,7.35973,7.37995,26317.744910191366,0
+GLV.US,D,20190709,000000,7.35217,7.40616,7.35217,7.39997,29769.450479072795,0
+GLV.US,D,20190710,000000,7.37995,7.46018,7.37995,7.39314,42094.77392787449,0
+GLV.US,D,20190711,000000,7.42018,7.42018,7.29363,7.32058,96011.88652868451,0
+GLV.US,D,20190712,000000,7.33349,7.35217,7.32058,7.34142,24526.54803368765,0
+GLV.US,D,20190715,000000,7.39997,7.40616,7.32058,7.33349,99906.17477152859,0
+GLV.US,D,20190716,000000,7.33349,7.35973,7.30654,7.30654,286285.09685084486,0
+GLV.US,D,20190717,000000,7.22751,7.27306,7.075,7.2073,141940.54659749955,0
+GLV.US,D,20190718,000000,7.21987,7.26695,7.2073,7.21987,55578.719513224285,0
+GLV.US,D,20190719,000000,7.26177,7.26177,7.23662,7.26177,19582.361437724703,0
+GLV.US,D,20190722,000000,7.248,7.28735,7.22751,7.2675,52162.15698544903,0
+GLV.US,D,20190723,000000,7.25484,7.28224,7.24027,7.26177,30698.544628382562,0
+GLV.US,D,20190724,000000,7.27387,7.29445,7.248,7.26177,15187.284859081497,0
+GLV.US,D,20190725,000000,7.32805,7.34224,7.26177,7.28735,82509.27120274559,0
+GLV.US,D,20190726,000000,7.30127,7.30127,7.19291,7.21385,46153.79517591621,0
+GLV.US,D,20190729,000000,7.20047,7.27996,7.16733,7.16733,32214.088276190356,0
+GLV.US,D,20190730,000000,7.14701,7.21385,7.1004,7.12661,52488.32833573868,0
+GLV.US,D,20190731,000000,7.16059,7.19291,7.09376,7.12661,48346.94058509967,0
+GLV.US,D,20190801,000000,7.12661,7.22751,7.12661,7.18097,70045.57202957915,0
+GLV.US,D,20190802,000000,7.18097,7.2073,7.12661,7.13328,66077.70304441407,0
+GLV.US,D,20190805,000000,7.12661,7.21639,6.96617,7.09376,95830.68022296882,0
+GLV.US,D,20190806,000000,7.10696,7.50723,7.07892,7.29445,153125.91765034938,0
+GLV.US,D,20190807,000000,7.24027,7.27996,7.15476,7.16733,49114.59638931439,0
+GLV.US,D,20190808,000000,7.13328,7.27996,7.13328,7.26177,44787.60945281952,0
+GLV.US,D,20190809,000000,7.19291,7.22059,7.13927,7.18754,52996.80421177755,0
+GLV.US,D,20190812,000000,7.17334,7.21987,7.13328,7.18097,87726.91458733538,0
+GLV.US,D,20190813,000000,7.12661,7.29653,7.12661,7.21385,30260.354834558064,0
+GLV.US,D,20190814,000000,7.16059,7.21385,7.10787,7.16059,160232.49949451862,0
+GLV.US,D,20190815,000000,7.18097,7.23353,7.02737,7.08628,156048.2811625307,0
+GLV.US,D,20190816,000000,7.16059,7.22751,7.16059,7.18097,64579.73091716089,0
+GLV.US,D,20190819,000000,7.22751,7.29445,7.17334,7.18097,52798.026385507255,0
+GLV.US,D,20190820,000000,7.17334,7.26832,7.17334,7.22843,41232.671200679535,0
+GLV.US,D,20190821,000000,7.23115,7.27468,7.22843,7.25556,38462.960273310906,0
+GLV.US,D,20190822,000000,7.25556,7.26249,7.19756,7.23434,65311.145460232874,0
+GLV.US,D,20190823,000000,7.23434,7.23434,7.09283,7.15476,162130.22371439566,0
+GLV.US,D,20190826,000000,7.17334,7.34881,7.17334,7.3365,303985.10914917506,0
+GLV.US,D,20190827,000000,7.38368,7.39068,7.31293,7.36965,147176.8597226805,0
+GLV.US,D,20190828,000000,7.39606,7.42409,7.34881,7.40335,72997.58748270106,0
+GLV.US,D,20190829,000000,7.41709,7.51089,7.41709,7.50305,135959.64028882608,0
+GLV.US,D,20190830,000000,7.45071,7.45071,7.30282,7.32977,224148.9055107528,0
+GLV.US,D,20190903,000000,7.31493,7.31493,7.28069,7.30874,166743.8460799146,0
+GLV.US,D,20190904,000000,7.30282,7.3621,7.27732,7.32977,77808.88945447296,0
+GLV.US,D,20190905,000000,7.34288,7.3621,7.31493,7.34881,61143.400428762965,0
+GLV.US,D,20190906,000000,7.31493,7.3549,7.30282,7.34881,62839.05216225191,0
+GLV.US,D,20190909,000000,7.32977,7.32977,7.28069,7.28069,70135.62607242125,0
+GLV.US,D,20190910,000000,7.28807,7.28807,7.21385,7.24109,47392.58737499354,0
+GLV.US,D,20190911,000000,7.28807,7.28807,7.21385,7.22059,48143.76987869022,0
+GLV.US,D,20190912,000000,7.2073,7.27468,7.2073,7.2592,52407.06005317491,0
+GLV.US,D,20190913,000000,7.28807,7.2958,7.23434,7.2958,59416.998534302955,0
+GLV.US,D,20190916,000000,7.26249,7.31711,7.23434,7.28807,158104.14906736877,0
+GLV.US,D,20190917,000000,7.28807,7.32313,7.24109,7.32313,144292.93391171301,0
+GLV.US,D,20190918,000000,7.32313,7.3621,7.2958,7.34288,57518.17609440457,0
+GLV.US,D,20190919,000000,7.37667,7.38987,7.32977,7.36965,49630.75980559602,0
+GLV.US,D,20190920,000000,7.40389,7.40389,7.36965,7.39689,63969.12057789801,0
+GLV.US,D,20190923,000000,7.3621,7.43095,7.3621,7.4178,52522.37315681133,0
+GLV.US,D,20190924,000000,7.43714,7.4781,7.39689,7.44432,87831.24549062645,0
+GLV.US,D,20190925,000000,7.43095,7.46636,7.3621,7.43714,35211.130750731274,0
+GLV.US,D,20190926,000000,7.43714,7.43714,7.36965,7.42492,17790.066341185433,0
+GLV.US,D,20190927,000000,7.43095,7.43095,7.3621,7.3621,44156.13293289943,0
+GLV.US,D,20190930,000000,7.39068,7.45936,7.38295,7.39689,29224.733341891195,0
+GLV.US,D,20191001,000000,7.39068,7.43095,7.3365,7.4178,48778.5410587129,0
+GLV.US,D,20191002,000000,7.3712,7.39689,7.32977,7.39068,43167.73490172167,0
+GLV.US,D,20191003,000000,7.36965,7.42565,7.32977,7.39689,55068.04719711534,0
+GLV.US,D,20191004,000000,7.42492,7.4781,7.42492,7.46636,45863.865086770296,0
+GLV.US,D,20191007,000000,7.47255,7.47255,7.41462,7.45936,56881.208474311796,0
+GLV.US,D,20191008,000000,7.49204,7.49204,7.37667,7.41172,76650.26731792386,0
+GLV.US,D,20191009,000000,7.43714,7.49841,7.3621,7.40389,91492.71108612757,0
+GLV.US,D,20191010,000000,7.38849,7.44432,7.38849,7.40389,35554.873621574516,0
+GLV.US,D,20191011,000000,7.46636,7.46636,7.37667,7.44432,67278.0575422796,0
+GLV.US,D,20191014,000000,7.41172,7.45936,7.40389,7.44432,35451.640938317985,0
+GLV.US,D,20191015,000000,7.47255,7.47255,7.42785,7.46781,59419.19497437203,0
+GLV.US,D,20191016,000000,7.49204,7.49204,7.39689,7.43095,68366.39359661029,0
+GLV.US,D,20191017,000000,7.46636,7.51962,7.39068,7.45152,44673.39456921763,0
+GLV.US,D,20191018,000000,7.43714,7.45152,7.40154,7.45152,53020.96505254139,0
+GLV.US,D,20191021,000000,7.52045,7.52045,7.45389,7.49923,33932.8026304076,0
+GLV.US,D,20191022,000000,7.48602,7.50569,7.4178,7.49923,25035.023909727526,0
+GLV.US,D,20191023,000000,7.50569,7.50569,7.42492,7.46636,48422.71776748874,0
+GLV.US,D,20191024,000000,7.46636,7.47883,7.43095,7.47255,26824.02434616116,0
+GLV.US,D,20191025,000000,7.46872,7.50569,7.46872,7.50569,23679.820386977208,0
+GLV.US,D,20191028,000000,7.51251,7.52045,7.43714,7.45152,39013.1685106662,0
+GLV.US,D,20191029,000000,7.47255,7.51251,7.46636,7.47255,35085.93366678301,0
+GLV.US,D,20191030,000000,7.49923,7.49923,7.45152,7.49286,17902.084784719267,0
+GLV.US,D,20191031,000000,7.50569,7.54831,7.4109,7.54276,70672.65566936007,0
+GLV.US,D,20191101,000000,7.54985,7.60458,7.52844,7.56816,112771.82247738286,0
+GLV.US,D,20191104,000000,7.57454,7.57454,7.52844,7.56816,86883.48160073058,0
+GLV.US,D,20191105,000000,7.54831,7.57454,7.53083,7.56015,42663.65190581994,0
+GLV.US,D,20191106,000000,7.53555,7.55378,7.53555,7.55378,15041.221594471981,0
+GLV.US,D,20191107,000000,7.58919,7.58919,7.54276,7.58145,54825.34056946056,0
+GLV.US,D,20191108,000000,7.56816,7.59082,7.53555,7.57454,61690.314006013636,0
+GLV.US,D,20191111,000000,7.54276,7.58554,7.50569,7.55378,52391.68497268835,0
+GLV.US,D,20191112,000000,7.55378,7.58145,7.52844,7.55378,21320.843752564608,0
+GLV.US,D,20191113,000000,7.53555,7.55378,7.51251,7.53555,27789.35975661265,0
+GLV.US,D,20191114,000000,7.53555,7.56816,7.53555,7.55378,41005.339653509276,0
+GLV.US,D,20191115,000000,7.58145,7.62924,7.55296,7.62924,68660.71656589433,0
+GLV.US,D,20191118,000000,7.62924,7.67305,7.61169,7.65773,74814.04342000214,0
+GLV.US,D,20191119,000000,7.63644,7.68517,7.59556,7.61086,42070.613087114696,0
+GLV.US,D,20191120,000000,7.61086,7.61888,7.5341,7.5412,32810.42175500123,0
+GLV.US,D,20191121,000000,7.5341,7.65157,7.5341,7.58072,52164.35342551912,0
+GLV.US,D,20191122,000000,7.58072,7.61086,7.55378,7.61086,33138.789545359956,0
+GLV.US,D,20191125,000000,7.60376,7.61086,7.56735,7.56735,30118.684450090746,0
+GLV.US,D,20191126,000000,7.58072,7.63644,7.56735,7.60376,36282.993504543905,0
+GLV.US,D,20191127,000000,7.64427,7.65157,7.59237,7.61888,29520.154531209788,0
+GLV.US,D,20191129,000000,7.62214,7.65157,7.58072,7.63644,8641.893452607519,0
+GLV.US,D,20191202,000000,7.60376,7.64427,7.58072,7.62214,57089.870280894946,0
+GLV.US,D,20191203,000000,7.58072,7.58846,7.5341,7.5412,68207.15169158633,0
+GLV.US,D,20191204,000000,7.55378,7.58846,7.54421,7.58846,12904.085407057972,0
+GLV.US,D,20191205,000000,7.56735,7.58145,7.5412,7.55378,28900.758431671627,0
+GLV.US,D,20191206,000000,7.58846,7.72123,7.58846,7.60376,27866.23515903727,0
+GLV.US,D,20191209,000000,7.64427,7.65157,7.58072,7.59556,14338.360772301983,0
+GLV.US,D,20191210,000000,7.59556,7.62924,7.56735,7.56735,20731.099593959938,0
+GLV.US,D,20191211,000000,7.57454,7.65773,7.57454,7.63644,33993.20473231317,0
+GLV.US,D,20191212,000000,7.62924,7.67861,7.62214,7.62924,30410.810979306738,0
+GLV.US,D,20191213,000000,7.64337,7.68517,7.62214,7.62924,44433.98260166443,0
+GLV.US,D,20191216,000000,7.64427,7.74153,7.642,7.72123,48630.281354036335,0
+GLV.US,D,20191217,000000,7.70684,7.72123,7.67861,7.72123,66113.9443055558,0
+GLV.US,D,20191218,000000,7.7134,7.7693,7.70118,7.74153,34342.43870332807,0
+GLV.US,D,20191219,000000,7.70684,7.83148,7.65157,7.83148,51314.331118706075,0
+GLV.US,D,20191220,000000,7.85153,7.86718,7.77577,7.79114,33977.829651826614,0
+GLV.US,D,20191223,000000,7.7979,7.83878,7.79114,7.82576,55229.48554220836,0
+GLV.US,D,20191224,000000,7.82576,7.82576,7.77577,7.78313,21424.076435821135,0
+GLV.US,D,20191226,000000,7.77577,7.83212,7.77577,7.81182,47063.121364601284,0
+GLV.US,D,20191227,000000,7.82576,7.82576,7.74153,7.74153,40212.42478849617,0
+GLV.US,D,20191230,000000,7.79051,7.80935,7.67861,7.68425,62652.35475636354,0
+GLV.US,D,20191231,000000,7.67232,7.7204,7.65075,7.67232,44196.76707418133,0
+GLV.US,D,20200102,000000,7.70611,7.75044,7.68425,7.74153,67696.47937547839,0
+GLV.US,D,20200103,000000,7.67861,7.7204,7.6277,7.698,66499.41953771749,0
+GLV.US,D,20200106,000000,7.67232,7.68425,7.6277,7.67232,112924.47506218641,0
+GLV.US,D,20200107,000000,7.6347,7.69163,7.61724,7.65701,49448.45527984681,0
+GLV.US,D,20200108,000000,7.65075,7.7204,7.64263,7.67861,46215.295497856314,0
+GLV.US,D,20200109,000000,7.69163,7.74153,7.67861,7.73506,47447.49837672744,0
+GLV.US,D,20200110,000000,7.74153,7.77577,7.698,7.75548,57384.19325017799,0
+GLV.US,D,20200113,000000,7.7693,7.80354,7.7204,7.78313,67910.6322822332,0
+GLV.US,D,20200114,000000,7.82576,7.83878,7.7979,7.83878,79812.04279766342,0
+GLV.US,D,20200115,000000,7.82666,7.98646,7.82666,7.95488,101397.5575785786,0
+GLV.US,D,20200116,000000,7.99311,8.07306,7.97819,8.03509,92929.18289144167,0
+GLV.US,D,20200117,000000,8.05603,8.05603,7.9282,8.00988,43914.524525278175,0
+GLV.US,D,20200121,000000,8.0074,8.03509,7.95077,8.02263,62812.69488141899,0
+GLV.US,D,20200122,000000,8.06888,8.06888,8.02836,8.05603,28255.005051301563,0
+GLV.US,D,20200123,000000,8.04274,8.06951,8.02263,8.04929,36432.35142925602,0
+GLV.US,D,20200124,000000,8.05603,8.06378,8.01159,8.04929,69494.2655721883,0
+GLV.US,D,20200127,000000,8.0074,8.01834,7.97172,7.98555,74041.99473564622,0
+GLV.US,D,20200128,000000,8.05603,8.14099,8.02836,8.12651,58800.89709486638,0
+GLV.US,D,20200129,000000,8.26172,8.26172,8.10093,8.10693,84861.65851695096,0
+GLV.US,D,20200130,000000,8.11704,8.11704,8.03272,8.10093,37291.159496344335,0
+GLV.US,D,20200131,000000,8.06951,8.17003,8.05603,8.085,71460.07943420051,0
+GLV.US,D,20200203,000000,8.06378,8.2897,8.06022,8.21839,93288.30084276843,0
+GLV.US,D,20200204,000000,8.26172,8.2897,8.21156,8.24862,75088.59842866252,0
+GLV.US,D,20200205,000000,8.32611,8.32611,8.28176,8.31837,76737.02670066235,0
+GLV.US,D,20200206,000000,8.36781,8.36781,8.30261,8.34679,42510.999321004216,0
+GLV.US,D,20200207,000000,8.31053,8.37401,8.28176,8.33183,67160.54799857106,0
+GLV.US,D,20200210,000000,8.40333,8.40333,8.33183,8.34679,60861.15787985779,0
+GLV.US,D,20200211,000000,8.41035,8.41035,8.28176,8.2897,45090.71818238188,0
+GLV.US,D,20200212,000000,8.30962,8.32611,8.29305,8.31482,29145.661499397505,0
+GLV.US,D,20200213,000000,8.2897,8.37401,8.23314,8.23314,78912.60058929019,0
+GLV.US,D,20200214,000000,8.24089,8.25391,8.21156,8.24089,38367.415130295114,0
+GLV.US,D,20200218,000000,8.16249,8.31053,8.16249,8.2897,29223.63512185565,0
+GLV.US,D,20200219,000000,8.27932,8.39504,8.19254,8.19863,110367.81882154717,0
+GLV.US,D,20200220,000000,8.19254,8.25481,8.19254,8.24862,22810.030119540494,0
+GLV.US,D,20200221,000000,8.2897,8.34679,8.25481,8.29215,65658.18299118074,0
+GLV.US,D,20200224,000000,8.10093,8.19863,7.97901,8.01406,142421.56697267297,0
+GLV.US,D,20200225,000000,8.10093,8.12478,7.84123,7.8498,75403.78757860478,0
+GLV.US,D,20200226,000000,7.82404,7.93575,7.80935,7.8437,55245.95884272741,0
+GLV.US,D,20200227,000000,7.7029,7.7562,7.56015,7.59802,132760.52532791733,0
+GLV.US,D,20200228,000000,7.43421,7.43421,6.91155,7.10267,322062.9091394343,0
+GLV.US,D,20200302,000000,7.17252,7.56015,7.13026,7.56015,202124.10271597758,0
+GLV.US,D,20200303,000000,7.64692,7.72387,7.57536,7.63089,70518.90486451083,0
+GLV.US,D,20200304,000000,7.65356,8.0074,7.65356,7.96478,56785.66333129703,0
+GLV.US,D,20200305,000000,7.93575,7.93575,7.78878,7.78878,61572.80446230712,0
+GLV.US,D,20200306,000000,7.66085,7.70201,7.56816,7.70201,66728.94752495682,0
+GLV.US,D,20200309,000000,6.86202,7.42092,6.8551,7.31438,146046.79130703845,0
+GLV.US,D,20200310,000000,7.47029,7.74563,7.17252,7.39223,140472.2264111839,0
+GLV.US,D,20200311,000000,7.45599,7.45599,7.00369,7.02472,82637.76294679948,0
+GLV.US,D,20200312,000000,6.71377,6.8551,6.24019,6.27542,152271.50246338302,0
+GLV.US,D,20200313,000000,6.50171,6.78726,6.50171,6.62217,65494.54820601764,0
+GLV.US,D,20200316,000000,5.95774,6.34099,5.37095,6.02129,48286.53848319207,0
+GLV.US,D,20200317,000000,6.12026,6.18482,5.89399,6.05672,52460.872834872236,0
+GLV.US,D,20200318,000000,6.00006,6.00006,3.7173,4.55829,344021.81873214745,0
+GLV.US,D,20200319,000000,4.44418,4.91787,4.44418,4.91085,112135.95307731247,0
+GLV.US,D,20200320,000000,4.91085,5.38472,4.91085,5.21954,127311.15751602825,0
+GLV.US,D,20200323,000000,5.16891,5.37989,4.84601,5.0184,90205.5972055276,0
+GLV.US,D,20200324,000000,5.03979,5.54971,5.03979,5.54971,113993.0431558924,0
+GLV.US,D,20200325,000000,5.52804,6.10234,5.4562,5.90155,169795.7995561975,0
+GLV.US,D,20200326,000000,5.83699,6.20277,5.79145,6.09515,63599.02042622386,0
+GLV.US,D,20200327,000000,6.10234,6.10234,5.94516,6.05935,54638.64316357017,0
+GLV.US,D,20200330,000000,5.9948,6.18491,5.9948,6.01656,26395.71853265154,0
+GLV.US,D,20200331,000000,6.10953,6.25411,5.95682,6.00918,55457.915309414166,0
+GLV.US,D,20200401,000000,5.62156,5.77206,5.4204,5.67882,188603.91586948914,0
+GLV.US,D,20200402,000000,5.49217,5.70013,5.42761,5.70013,147803.94336244825,0
+GLV.US,D,20200403,000000,5.61427,5.61427,5.32006,5.39173,25251.373256551407,0
+GLV.US,D,20200406,000000,5.52804,5.84043,5.52804,5.83699,90059.53394091708,0
+GLV.US,D,20200407,000000,5.9662,5.9948,5.82252,5.85145,33565.99713883606,0
+GLV.US,D,20200408,000000,6.00918,6.06656,5.74356,5.98768,34345.73336343169,0
+GLV.US,D,20200409,000000,6.08812,6.39545,6.01765,6.09515,70636.41440821835,0
+GLV.US,D,20200413,000000,6.10234,6.2268,5.92331,6.00199,45811.1505251075,0
+GLV.US,D,20200414,000000,6.1312,6.22453,6.07383,6.10234,50820.132103114156,0
+GLV.US,D,20200415,000000,6.06656,6.11699,6.00207,6.10234,78851.10026734805,0
+GLV.US,D,20200416,000000,6.19357,6.21015,6.05216,6.16717,60516.31678898103,0
+GLV.US,D,20200417,000000,6.24748,6.32015,6.00782,6.14594,44084.74863064749,0
+GLV.US,D,20200420,000000,6.14594,6.20395,6.08767,6.08767,32856.5469964558,0
+GLV.US,D,20200421,000000,6.00782,6.01172,5.78992,5.79729,17183.84888206171,0
+GLV.US,D,20200422,000000,6.01509,6.08767,5.98614,6.0659,28396.675435768884,0
+GLV.US,D,20200423,000000,6.04415,6.09486,6.01509,6.03695,23522.77492202334,0
+GLV.US,D,20200424,000000,6.08767,6.13136,5.98623,6.03695,19074.983781719362,0
+GLV.US,D,20200427,000000,6.05853,6.11699,6.02976,6.09486,22797.94969915857,0
+GLV.US,D,20200428,000000,6.13136,6.1748,6.03695,6.03695,21686.55102409959,0
+GLV.US,D,20200429,000000,6.09486,6.21122,6.09486,6.21122,48875.184421761194,0
+GLV.US,D,20200430,000000,6.27671,6.27671,6.16088,6.1748,34591.73465119311,0
+GLV.US,D,20200501,000000,6.09905,6.1822,6.03695,6.04415,97730.60088290073,0
+GLV.US,D,20200504,000000,5.99344,6.02856,5.94234,5.98614,29595.931713599875,0
+GLV.US,D,20200505,000000,6.02611,6.12154,5.98614,5.99344,78103.21242375702,0
+GLV.US,D,20200506,000000,6.02976,6.08767,5.9133,5.94982,84431.15626337126,0
+GLV.US,D,20200507,000000,6.05116,6.05853,6.00063,6.00063,77494.79852456624,0
+GLV.US,D,20200508,000000,6.11153,6.11153,6.02976,6.03695,34409.430125441875,0
+GLV.US,D,20200511,000000,6.10214,6.14594,6.04415,6.14594,42109.0507883265,0
+GLV.US,D,20200512,000000,6.14594,6.14594,6.03695,6.0659,36773.89786002816,0
+GLV.US,D,20200513,000000,6.02976,6.0344,5.80276,5.87713,49448.45527984681,0
+GLV.US,D,20200514,000000,5.79729,5.82623,5.76341,5.82623,12531.788815313746,0
+GLV.US,D,20200515,000000,5.64467,5.85521,5.64467,5.84091,78016.45304102056,0
+GLV.US,D,20200518,000000,5.90755,6.03997,5.90019,6.03258,63335.44761791087,0
+GLV.US,D,20200519,000000,5.98122,6.01783,5.92196,6.01783,24128.99238114504,0
+GLV.US,D,20200520,000000,6.03258,6.13575,6.03258,6.09924,35742.66924749944,0
+GLV.US,D,20200521,000000,6.12837,6.15041,6.07675,6.08412,16270.129813239499,0
+GLV.US,D,20200522,000000,6.07675,6.10625,6.01783,6.08412,55103.190238224546,0
+GLV.US,D,20200526,000000,6.17982,6.17982,6.11353,6.12082,49355.10657690212,0
+GLV.US,D,20200527,000000,6.21651,6.23108,6.08412,6.21651,51862.342915992296,0
+GLV.US,D,20200528,000000,6.2533,6.34171,6.24611,6.27523,121112.80364050042,0
+GLV.US,D,20200529,000000,6.16487,6.24237,6.16487,6.21651,26094.806243156214,0
+GLV.US,D,20200601,000000,6.18719,6.33416,6.18719,6.33416,47210.28284924332,0
+GLV.US,D,20200602,000000,6.34171,6.3561,6.28279,6.30475,60339.503363403484,0
+GLV.US,D,20200603,000000,6.33416,6.3561,6.29018,6.31941,98575.13208954311,0
+GLV.US,D,20200604,000000,6.33988,6.33988,6.24611,6.24611,93181.77349941031,0
+GLV.US,D,20200605,000000,6.33416,6.40045,6.30502,6.40045,74655.89973501272,0
+GLV.US,D,20200608,000000,6.43696,6.48877,6.41885,6.48139,35191.3627901086,0
+GLV.US,D,20200609,000000,6.44452,6.46774,6.40045,6.42266,41703.80759554214,0
+GLV.US,D,20200610,000000,6.47794,6.47794,6.37841,6.42266,62020.87823644143,0
+GLV.US,D,20200611,000000,6.31941,6.31941,6.14294,6.16487,110009.79909025597,0
+GLV.US,D,20200612,000000,6.18719,6.349,6.18719,6.29755,184777.7172687924,0
+GLV.US,D,20200615,000000,6.2533,6.37514,6.19449,6.36357,84021.52019044875,0
+GLV.US,D,20200616,000000,6.48139,6.5181,6.44452,6.45936,72574.7727693641,0
+GLV.US,D,20200617,000000,6.53292,6.53292,6.47419,6.48139,97918.39650882364,0
+GLV.US,D,20200618,000000,6.46701,6.52665,6.45964,6.45964,77481.61988414878,0
+GLV.US,D,20200619,000000,6.48195,6.51927,6.38514,6.38514,133881.80798327702,0
+GLV.US,D,20200622,000000,6.32579,6.39846,6.32579,6.37778,46794.057456113595,0
+GLV.US,D,20200623,000000,6.43706,6.45226,6.40001,6.42995,36295.07392492482,0
+GLV.US,D,20200624,000000,6.40001,6.42613,6.31849,6.34417,22833.09274026575,0
+GLV.US,D,20200625,000000,6.28836,6.3704,6.21397,6.36284,35626.25792382747,0
+GLV.US,D,20200626,000000,6.39271,6.39271,6.30329,6.32579,29178.608100436628,0
+GLV.US,D,20200629,000000,6.30329,6.39271,6.29583,6.33306,46244.94743879183,0
+GLV.US,D,20200630,000000,6.37778,6.40755,6.34054,6.39271,42234.24787227376,0
+GLV.US,D,20200701,000000,6.42995,6.5118,6.34791,6.50443,50515.925153521304,0
+GLV.US,D,20200702,000000,6.54158,6.65277,6.53412,6.58621,145325.2607442682,0
+GLV.US,D,20200706,000000,6.57136,6.69766,6.57136,6.64584,150086.04459444334,0
+GLV.US,D,20200707,000000,6.69037,6.69037,6.61963,6.64584,34252.38466048903,0
+GLV.US,D,20200708,000000,6.66789,6.7574,6.66789,6.71268,33307.91543069473,0
+GLV.US,D,20200709,000000,6.76485,6.76485,6.64584,6.66789,41103.0812365911,0
+GLV.US,D,20200710,000000,6.70512,6.73499,6.69101,6.71268,35907.402252694046,0
+GLV.US,D,20200713,000000,6.73499,6.80175,6.69766,6.69766,44350.517879031584,0
+GLV.US,D,20200714,000000,6.69766,6.73499,6.68309,6.72762,40987.768132954676,0
+GLV.US,D,20200715,000000,6.77222,6.83916,6.77222,6.79463,37510.803503273855,0
+GLV.US,D,20200716,000000,6.81711,6.85418,6.77988,6.85418,58114.50957321544,0
+GLV.US,D,20200717,000000,6.84671,6.98813,6.83159,6.95071,75166.57205112166,0
+GLV.US,D,20200720,000000,7.00416,7.03401,6.9303,6.98895,58422.01118291595,0
+GLV.US,D,20200721,000000,7.04923,7.04923,6.96636,7.04923,43643.26417672243,0
+GLV.US,D,20200722,000000,7.0944,7.0944,7.01163,7.02674,30780.91113098088,0
+GLV.US,D,20200723,000000,7.04923,7.07955,6.99669,6.99669,34824.55729853604,0
+GLV.US,D,20200724,000000,7.01908,7.01908,6.92129,6.95143,31945.024367703674,0
+GLV.US,D,20200727,000000,6.94387,7.0944,6.92129,7.04923,55314.04848487473,0
+GLV.US,D,20200728,000000,7.07955,7.0944,7.04923,7.06415,14102.24346485341,0
+GLV.US,D,20200729,000000,7.0944,7.13199,7.08693,7.13199,34129.3840166078,0
+GLV.US,D,20200730,000000,7.07955,7.15476,7.03328,7.12453,33470.45199582128,0
+GLV.US,D,20200731,000000,7.18462,7.35729,7.11706,7.17706,25635.75026867756,0
+GLV.US,D,20200803,000000,7.15476,7.25246,7.14701,7.25246,49636.25090576972,0
+GLV.US,D,20200804,000000,7.25246,7.29736,7.25246,7.26001,43804.70252181342,0
+GLV.US,D,20200805,000000,7.29736,7.3051,7.27468,7.29736,23140.59434996829,0
+GLV.US,D,20200806,000000,7.32058,7.39524,7.3051,7.36474,18825.687833853317,0
+GLV.US,D,20200807,000000,7.34288,7.4178,7.34288,7.41009,21537.193099389504,0
+GLV.US,D,20200810,000000,7.41009,7.44805,7.41009,7.44805,55375.548806815845,0
+GLV.US,D,20200811,000000,7.44805,7.54276,7.44805,7.48521,54153.22990825757,0
+GLV.US,D,20200812,000000,7.49286,7.53884,7.45599,7.53884,35078.24612653922,0
+GLV.US,D,20200813,000000,7.53155,7.57536,7.53155,7.55214,23429.42621907865,0
+GLV.US,D,20200814,000000,7.54594,7.55214,7.52381,7.52381,25075.658051009414,0
+GLV.US,D,20200817,000000,7.56015,7.62842,7.52381,7.60058,46338.296141736515,0
+GLV.US,D,20200818,000000,7.65157,7.65157,7.59082,7.61396,40463.91717642926,0
+GLV.US,D,20200819,000000,7.62842,7.65773,7.59875,7.59875,56787.85977136712,0
+GLV.US,D,20200820,000000,7.62924,7.62924,7.57608,7.57608,35305.5776737105,0
+GLV.US,D,20200821,000000,7.59155,7.59155,7.45525,7.46317,37403.17793987918,0
+GLV.US,D,20200824,000000,7.56015,7.57608,7.49696,7.50789,28159.459908285775,0
+GLV.US,D,20200825,000000,7.57608,7.6197,7.53956,7.57608,33730.730144032685,0
+GLV.US,D,20200826,000000,7.57608,7.63644,7.46317,7.46317,21286.798931489935,0
+GLV.US,D,20200827,000000,7.46954,7.51251,7.43958,7.43958,24863.70158432165,0
+GLV.US,D,20200828,000000,7.42409,7.51579,7.35554,7.51579,28929.31215257261,0
+GLV.US,D,20200831,000000,7.54594,7.56015,7.50789,7.50789,23124.12104944721,0
+GLV.US,D,20200901,000000,7.51579,7.53647,7.44713,7.48439,46897.29013937012,0
+GLV.US,D,20200902,000000,7.53884,7.53884,7.48439,7.49204,30471.21308121028,0
+GLV.US,D,20200903,000000,7.49449,7.49449,7.40854,7.40854,25092.131351529482,0
+GLV.US,D,20200904,000000,7.40854,7.43958,7.24936,7.36345,62143.878880320626,0
+GLV.US,D,20200908,000000,7.21913,7.33306,6.99868,7.14301,112132.65841721797,0
+GLV.US,D,20200909,000000,7.16587,7.25711,7.16587,7.25711,44296.70509733424,0
+GLV.US,D,20200910,000000,7.27988,7.29508,7.25711,7.27232,45472.89875443795,0
+GLV.US,D,20200911,000000,7.2989,7.33306,7.25711,7.28735,17687.931877964456,0
+GLV.US,D,20200914,000000,7.24936,7.3712,7.15832,7.32567,68709.03824742,0
+GLV.US,D,20200915,000000,7.43184,7.43184,7.34052,7.4008,61066.52502633733,0
+GLV.US,D,20200916,000000,7.40154,7.42409,7.39388,7.42409,30212.033153035438,0
+GLV.US,D,20200917,000000,7.34052,7.38676,7.32485,7.38676,51274.79519745873,0
+GLV.US,D,20200918,000000,7.34052,7.34052,7.29454,7.30209,55678.657536376195,0
+GLV.US,D,20200921,000000,7.25601,7.25601,7.10239,7.14092,66843.16240855971,0
+GLV.US,D,20200922,000000,7.17151,7.17151,7.11779,7.17151,30576.64220453588,0
+GLV.US,D,20200923,000000,7.19436,7.19436,7.05624,7.05624,45380.648271527796,0
+GLV.US,D,20200924,000000,6.96418,7.03729,6.91809,6.97183,35641.63300431199,0
+GLV.US,D,20200925,000000,6.95671,6.96227,6.84909,6.93332,180025.71917888947,0
+GLV.US,D,20200928,000000,6.95654,7.04104,6.94879,7.02546,27614.74277110418,0
+GLV.US,D,20200929,000000,7.04869,7.07162,6.98339,7.04104,40545.185458993044,0
+GLV.US,D,20200930,000000,7.09467,7.12544,7.04869,7.08701,40188.263947735366,0
+GLV.US,D,20201001,000000,7.1331,7.18681,7.08701,7.16387,52924.321689491066,0
+GLV.US,D,20201002,000000,7.10239,7.15593,7.08701,7.14092,32575.402667587194,0
+GLV.US,D,20201005,000000,7.14847,7.23289,7.13372,7.22524,36736.558378849884,0
+GLV.US,D,20201006,000000,7.19436,7.2482,7.17151,7.17151,24128.99238114504,0
+GLV.US,D,20201007,000000,7.32485,7.32485,7.2022,7.26367,45620.060239079976,0
+GLV.US,D,20201008,000000,7.31711,7.31711,7.26412,7.2715,13114.94365370816,0
+GLV.US,D,20201009,000000,7.32485,7.3712,7.28562,7.35554,33793.32868600631,0
+GLV.US,D,20201012,000000,7.46399,7.46544,7.38295,7.40935,32773.08227382295,0
+GLV.US,D,20201013,000000,7.44805,7.44805,7.31711,7.35554,56889.99423458911,0
+GLV.US,D,20201014,000000,7.34052,7.45599,7.25601,7.31711,131627.16225216055,0
+GLV.US,D,20201015,000000,7.25601,7.34798,7.25601,7.31902,63130.08047143235,0
+GLV.US,D,20201016,000000,7.3712,7.39388,7.31711,7.35554,105006.308612421,0
+GLV.US,D,20201019,000000,7.36418,7.40335,7.248,7.27132,65927.24689966743,0
+GLV.US,D,20201020,000000,7.26349,7.29462,7.2561,7.26349,8806.62645780415,0
+GLV.US,D,20201021,000000,7.248,7.27886,7.248,7.25565,54766.036687588516,0
+GLV.US,D,20201022,000000,7.248,7.25565,7.17806,7.20138,39614.993089650765,0
+GLV.US,D,20201023,000000,7.17033,7.21704,7.17033,7.17033,23065.915387612742,0
+GLV.US,D,20201026,000000,7.13145,7.17052,7.05369,7.05369,35739.37458739482,0
+GLV.US,D,20201027,000000,7.04603,7.13145,6.95288,6.95288,68837.52999147288,0
+GLV.US,D,20201028,000000,6.93758,6.93758,6.72797,6.78216,146428.97187908337,0
+GLV.US,D,20201029,000000,6.89079,6.89079,6.79008,6.83661,49482.50010091945,0
+GLV.US,D,20201030,000000,6.798,6.81749,6.74346,6.7745,38493.710434280954,0
+GLV.US,D,20201102,000000,6.8438,6.85974,6.80102,6.85209,49195.864671877156,0
+GLV.US,D,20201103,000000,6.92986,6.96846,6.8755,6.96072,35337.42605471407,0
+GLV.US,D,20201104,000000,7.03829,7.10085,7.03829,7.0618,30563.463564121448,0
+GLV.US,D,20201105,000000,7.27132,7.28643,7.12371,7.2672,56031.18616749775,0
+GLV.US,D,20201106,000000,7.31757,7.31757,7.21704,7.23999,29290.62654397046,0
+GLV.US,D,20201109,000000,7.33341,7.37995,7.29462,7.29462,50195.24490340231,0
+GLV.US,D,20201110,000000,7.248,7.26311,7.17806,7.248,114759.60074007564,0
+GLV.US,D,20201111,000000,7.32531,7.32531,7.20914,7.24573,26127.75284419635,0
+GLV.US,D,20201112,000000,7.25565,7.27886,7.18581,7.248,38332.27208918793,0
+GLV.US,D,20201113,000000,7.28653,7.38767,7.27132,7.38767,61775.97516871759,0
+GLV.US,D,20201116,000000,7.41862,7.52772,7.39524,7.52772,70524.39596468351,0
+GLV.US,D,20201117,000000,7.45762,7.54985,7.40335,7.53555,69926.96426583912,0
+GLV.US,D,20201118,000000,7.52772,7.63562,7.51333,7.58145,86211.3709395276,0
+GLV.US,D,20201119,000000,7.55859,7.63727,7.51179,7.61396,53671.1113130496,0
+GLV.US,D,20201120,000000,7.62924,7.62924,7.52844,7.55859,63183.89325312969,0
+GLV.US,D,20201123,000000,7.62214,7.62924,7.51962,7.55859,65104.6800937188,0
+GLV.US,D,20201124,000000,7.60584,7.66814,7.56661,7.6492,51923.84323793239,0
+GLV.US,D,20201125,000000,7.62924,7.72387,7.61086,7.65311,72765.86305539162,0
+GLV.US,D,20201127,000000,7.69235,7.71566,7.65311,7.70036,9387.584856130301,0
+GLV.US,D,20201130,000000,7.72387,7.73087,7.63727,7.63727,30121.979110195367,0
+GLV.US,D,20201201,000000,7.72387,7.7865,7.68425,7.73087,60323.030062883416,0
+GLV.US,D,20201202,000000,7.74646,7.88785,7.71167,7.84823,62120.81625959435,0
+GLV.US,D,20201203,000000,7.9198,8.08235,7.85662,8.00668,92405.33193491626,0
+GLV.US,D,20201204,000000,8.07643,8.07643,7.95814,7.96644,98850.78531823702,0
+GLV.US,D,20201207,000000,7.99821,8.10783,7.98227,7.99821,79237.67371954328,0
+GLV.US,D,20201208,000000,8.00668,8.12305,7.9198,8.07643,109280.58098725509,0
+GLV.US,D,20201209,000000,8.13918,8.13918,8.03673,8.04519,57833.36524434683,0
+GLV.US,D,20201210,000000,8.09255,8.93172,8.02918,8.04519,49819.653651556495,0
+GLV.US,D,20201211,000000,7.96644,8.20028,7.96644,8.00668,108324.03133707584,0
+GLV.US,D,20201214,000000,8.03673,8.25391,8.03673,8.10783,125717.64024574711,0
+GLV.US,D,20201215,000000,8.14764,8.21665,8.13918,8.16575,97244.0894075536,0
+GLV.US,D,20201216,000000,8.2254,8.23314,8.19436,8.19436,50947.52562713453,0
+GLV.US,D,20201217,000000,8.24954,8.29489,8.2254,8.24171,66113.9443055558,0
+GLV.US,D,20201218,000000,8.22612,8.22612,8.09164,8.1307,75092.99130879965,0
+GLV.US,D,20201221,000000,8.09164,8.10693,7.99658,8.06714,76816.09854315604,0
+GLV.US,D,20201222,000000,8.08418,8.11868,8.03601,8.03601,70323.42169834416,0
+GLV.US,D,20201223,000000,8.14764,8.14764,8.05093,8.05093,48091.05531702843,0
+GLV.US,D,20201224,000000,8.10693,8.12305,8.02762,8.04447,31187.252543798764,0
+GLV.US,D,20201228,000000,8.09164,8.11458,8.05093,8.09164,68486.09958038585,0
+GLV.US,D,20201229,000000,8.13918,8.16249,8.07551,8.10693,48422.71776748874,0
+GLV.US,D,20201230,000000,8.09164,8.20974,8.09164,8.20974,75233.56347323445,0
+GLV.US,D,20201231,000000,8.20974,8.21747,8.17095,8.20554,42654.866145543645,0
+GLV.US,D,20210104,000000,8.25044,8.28878,8.14764,8.28878,102600.10851651219,0
+GLV.US,D,20210105,000000,8.25754,8.30434,8.22612,8.30096,42841.56355143303,0
+GLV.US,D,20210106,000000,8.29661,8.4078,8.25391,8.39978,98220.40701835147,0
+GLV.US,D,20210107,000000,8.36872,8.50313,8.313,8.37565,104029.991001614,0
+GLV.US,D,20210108,000000,8.479,8.57716,8.41662,8.55119,104008.02660092327,0
+GLV.US,D,20210111,000000,8.3915,8.51114,8.3915,8.48619,93476.09646869334,0
+GLV.US,D,20210112,000000,8.51916,8.58981,8.479,8.58981,83526.22295482534,0
+GLV.US,D,20210113,000000,8.74779,8.80334,8.68406,8.72593,120049.72664695191,0
+GLV.US,D,20210114,000000,8.7396,8.78785,8.71684,8.76329,94913.66649404199,0
+GLV.US,D,20210115,000000,8.74779,8.82793,8.6448,8.68406,116263.06396750048,0
+GLV.US,D,20210119,000000,8.78603,8.81518,8.51114,8.56287,73026.14120360102,0
+GLV.US,D,20210120,000000,8.54683,8.64208,8.40333,8.49948,139769.36558900983,0
+GLV.US,D,20210121,000000,8.51551,8.58615,8.49057,8.56287,55130.645739090985,0
+GLV.US,D,20210122,000000,8.54683,8.61868,8.53973,8.6042,57108.540021484085,0
+GLV.US,D,20210125,000000,8.65855,8.7314,8.64118,8.7314,37549.24120448667,0
+GLV.US,D,20210126,000000,8.77874,8.88164,8.77419,8.88164,73357.80365406335,0
+GLV.US,D,20210127,000000,8.88984,8.88984,8.67586,8.78603,76291.14936659508,0
+GLV.US,D,20210128,000000,8.72322,8.80334,8.66675,8.78603,42506.60644086709,0
+GLV.US,D,20210129,000000,8.80334,8.80334,8.5308,8.56287,56540.76026357216,0
+GLV.US,D,20210201,000000,8.6042,8.72322,8.42008,8.42718,158553.32106154773,0
+GLV.US,D,20210202,000000,8.54683,8.68223,8.49948,8.68223,61936.315293774045,0
+GLV.US,D,20210203,000000,8.73868,8.81881,8.59519,8.77874,142442.43315332205,0
+GLV.US,D,20210204,000000,8.69042,8.78603,8.69042,8.7314,61615.63504365808,0
+GLV.US,D,20210205,000000,8.74597,8.88164,8.69953,8.87435,130086.35954356349,0
+GLV.US,D,20210208,000000,8.87435,8.96086,8.84159,8.90805,113697.62196658901,0
+GLV.US,D,20210209,000000,8.89893,8.96906,8.79423,8.9645,75345.58191676726,0
+GLV.US,D,20210210,000000,8.98635,9.03826,8.94629,9.01916,61793.54668927016,0
+GLV.US,D,20210211,000000,9.0419,9.09017,9.01916,9.09017,58986.49628072325,0
+GLV.US,D,20210212,000000,9.10745,9.19491,9.07377,9.13661,63865.88789464249,0
+GLV.US,D,20210216,000000,9.24039,9.36977,9.09017,9.09017,139652.95426532673,0
+GLV.US,D,20210217,000000,9.12839,9.13569,8.9909,9.06194,66138.10514631965,0
+GLV.US,D,20210218,000000,9.00822,9.10472,9.00822,9.02369,32019.70333005821,0
+GLV.US,D,20210219,000000,9.03188,9.14298,9.03188,9.11201,63327.760077667095,0
+GLV.US,D,20210222,000000,9.11384,9.26412,9.03188,9.09654,72764.76483535608,0
+GLV.US,D,20210223,000000,9.00822,9.05193,8.75781,8.94993,78716.01920308695,0
+GLV.US,D,20210224,000000,8.90349,9.12839,8.90349,9.08835,49742.77824912984,0
+GLV.US,D,20210225,000000,9.08835,9.08835,8.78148,8.82246,64295.29192818867,0
+GLV.US,D,20210226,000000,8.8698,8.93446,8.83248,8.90349,31683.64799945773,0
+GLV.US,D,20210301,000000,8.98271,9.15026,8.94993,9.15026,84526.70140638603,0
+GLV.US,D,20210302,000000,9.07105,9.12839,9.07105,9.12113,44700.85007008508,0
+GLV.US,D,20210303,000000,9.09654,9.12113,9.02369,9.02369,55013.136195384475,0
+GLV.US,D,20210304,000000,9.08835,9.09654,8.83702,8.92718,36341.19916637939,0
+GLV.US,D,20210305,000000,8.97453,8.98271,8.77328,8.98271,69343.80942744268,0
+GLV.US,D,20210308,000000,9.00822,9.03918,8.98271,9.00002,33914.13288981744,0
+GLV.US,D,20210309,000000,9.04645,9.17666,9.00822,9.10111,57620.31055762555,0
+GLV.US,D,20210310,000000,9.05375,9.10472,9.04645,9.05375,30684.267767930556,0
+GLV.US,D,20210311,000000,9.10472,9.18577,9.08471,9.17666,32337.08892006955,0
+GLV.US,D,20210312,000000,9.17666,9.22496,9.14298,9.20125,39856.60149727202,0
+GLV.US,D,20210315,000000,9.22496,9.26412,9.20032,9.23223,52848.54450710098,0
+GLV.US,D,20210316,000000,9.26412,9.26412,9.20125,9.24767,42353.95385605035,0
+GLV.US,D,20210317,000000,9.26412,9.26412,9.22496,9.25585,43602.63003544053,0
+GLV.US,D,20210318,000000,9.19032,9.30331,9.16392,9.24502,38039.04733993639,0
+GLV.US,D,20210319,000000,9.16392,9.24502,9.16392,9.24131,28731.632546334826,0
+GLV.US,D,20210322,000000,9.24502,9.27956,9.20676,9.20676,35665.793845072796,0
+GLV.US,D,20210323,000000,9.15572,9.23673,9.10929,9.16392,30934.66193583114,0
+GLV.US,D,20210324,000000,9.13934,9.20676,9.13934,9.14752,24762.66534113622,0
+GLV.US,D,20210325,000000,9.17302,9.19848,9.02734,9.05102,72097.0470542953,0
+GLV.US,D,20210326,000000,9.12567,9.32783,9.12567,9.31148,69544.78369378306,0
+GLV.US,D,20210329,000000,9.29597,9.40794,9.29597,9.37701,65588.99512899888,0
+GLV.US,D,20210330,000000,9.31966,9.53822,9.27956,9.44881,77247.69901677028,0
+GLV.US,D,20210331,000000,9.48987,9.5327,9.47899,9.48987,39069.17773243362,0
+GLV.US,D,20210401,000000,9.4662,9.94516,9.43971,9.64385,141935.0554973218,0
+GLV.US,D,20210405,000000,9.72756,9.73488,9.6301,9.66192,53711.745454331496,0
+GLV.US,D,20210406,000000,9.61192,9.75024,9.61192,9.74208,35759.14254801748,0
+GLV.US,D,20210407,000000,9.75842,10.0827,9.69296,9.92246,69985.16992767359,0
+GLV.US,D,20210408,000000,9.95237,9.95237,9.85502,9.88773,44405.428880765474,0
+GLV.US,D,20210409,000000,9.96056,9.96056,9.87963,9.93796,48535.834431058116,0
+GLV.US,D,20210412,000000,9.93796,9.93796,9.91338,9.93796,38714.45266124298,0
+GLV.US,D,20210413,000000,9.95237,9.97704,9.91338,9.92789,56508.911882567576,0
+GLV.US,D,20210414,000000,9.90421,10.0108,9.87055,9.87055,73263.35673108514,0
+GLV.US,D,20210415,000000,9.93796,9.93796,9.76574,9.81583,102883.44928544885,0
+GLV.US,D,20210416,000000,9.8633,9.88773,9.75842,9.7902,165612.6794442208,0
+GLV.US,D,20210419,000000,9.74771,9.79605,9.66557,9.69296,70438.7348019836,0
+GLV.US,D,20210420,000000,9.68941,9.78776,9.59102,9.62558,64619.266838406205,0
+GLV.US,D,20210421,000000,9.59102,9.73488,9.55901,9.71478,39370.090021925906,0
+GLV.US,D,20210422,000000,9.68114,9.76398,9.68114,9.68941,49883.35041356466,0
+GLV.US,D,20210423,000000,9.68114,9.89513,9.68114,9.79605,55737.96141824824,0
+GLV.US,D,20210426,000000,9.93598,9.93598,9.7558,9.81321,91584.96156903874,0
+GLV.US,D,20210427,000000,9.86967,9.90233,9.7558,9.79605,59711.32150358803,0
+GLV.US,D,20210428,000000,9.82958,9.86967,9.76398,9.81321,42538.45482187066,0
+GLV.US,D,20210429,000000,9.86967,9.86967,9.7558,9.82236,72041.03783252787,0
+GLV.US,D,20210430,000000,9.77041,9.85316,9.77041,9.82236,63366.19777888093,0
+GLV.US,D,20210503,000000,9.8249,9.90233,9.7558,9.76574,68166.51755030545,0
+GLV.US,D,20210504,000000,9.76398,9.82236,9.71478,9.7267,82428.00292018281,0
+GLV.US,D,20210505,000000,9.81321,9.82236,9.74771,9.78776,46210.90261771918,0
+GLV.US,D,20210506,000000,9.78776,9.81321,9.72392,9.7558,80828.99454974217,0
+GLV.US,D,20210507,000000,9.79605,9.86136,9.79605,9.82958,45874.847287116674,0
+GLV.US,D,20210510,000000,9.86136,9.87786,9.82958,9.84585,53724.924094746944,0
+GLV.US,D,20210511,000000,9.62558,9.65836,9.25502,9.62558,138763.39603728155,0
+GLV.US,D,20210512,000000,9.49985,9.54638,9.31326,9.31326,132186.15624980326,0
+GLV.US,D,20210513,000000,9.31326,9.50896,9.31326,9.47804,45624.453119218124,0
+GLV.US,D,20210514,000000,9.56813,9.67931,9.56813,9.64106,58370.39484128769,0
+GLV.US,D,20210517,000000,9.64923,9.7558,9.59102,9.7558,43417.03084958671,0
+GLV.US,D,20210518,000000,9.7558,9.86867,9.74026,9.82236,118603.37086134726,0
+GLV.US,D,20210519,000000,9.702,9.87598,9.69383,9.86779,39393.152642653185,0
+GLV.US,D,20210520,000000,9.77665,10.0327,9.49542,9.99253,44100.12371113303,0
+GLV.US,D,20210521,000000,9.89325,10.0172,9.7941,9.98345,139830.8659109459,0
+GLV.US,D,20210524,000000,9.58732,9.63654,9.22496,9.25585,225410.76033055948,0
+GLV.US,D,20210525,000000,9.17484,9.33147,9.17484,9.25585,118728.56794528234,0
+GLV.US,D,20210526,000000,9.27415,9.37329,9.2313,9.3141,78761.046224509,0
+GLV.US,D,20210527,000000,9.39058,9.40437,9.28775,9.3141,71066.91666179807,0
+GLV.US,D,20210528,000000,9.30684,9.51276,9.27415,9.47259,91308.21012030827,0
+GLV.US,D,20210601,000000,9.51276,9.57192,9.47259,9.57192,66210.5876686051,0
+GLV.US,D,20210602,000000,9.54542,9.6447,9.54363,9.6301,17403.492888990215,0
+GLV.US,D,20210603,000000,9.53726,9.62106,9.46357,9.57915,123342.19031083168,0
+GLV.US,D,20210604,000000,9.67759,9.67759,9.56281,9.57192,40877.946129489916,0
+GLV.US,D,20210607,000000,9.56281,9.56281,9.43811,9.47259,115101.14717084372,0
+GLV.US,D,20210608,000000,9.48171,9.49542,9.3469,9.36604,83068.26520037919,0
+GLV.US,D,20210609,000000,9.44628,9.46075,9.29142,9.29142,107282.91874423831,0
+GLV.US,D,20210610,000000,9.29142,9.39058,9.24767,9.24767,72019.0734318331,0
+GLV.US,D,20210611,000000,9.24767,9.29142,9.24767,9.25585,57579.67641634568,0
+GLV.US,D,20210614,000000,9.25585,9.32236,9.19215,9.19215,102005.97147777038,0
+GLV.US,D,20210615,000000,9.16574,9.18486,9.01005,9.06648,106770.04998806029,0
+GLV.US,D,20210616,000000,9.12567,9.14025,8.92718,8.98454,169097.33161416973,0
+GLV.US,D,20210617,000000,8.99273,9.14025,8.96723,9.06648,257094.40833000708,0
+GLV.US,D,20210618,000000,9.09017,9.09017,8.65673,8.65673,179803.878731899,0
+GLV.US,D,20210621,000000,8.70681,8.70681,8.4219,8.48072,325851.7682589588,0
+GLV.US,D,20210622,000000,8.50659,8.78968,8.45642,8.70681,276292.39275560464,0
+GLV.US,D,20210623,000000,8.71319,8.89805,8.66129,8.85706,214233.07681796048,0
+GLV.US,D,20210624,000000,8.93172,9.03188,8.87344,8.98179,157045.46495397665,0
+GLV.US,D,20210625,000000,9.0155,9.30684,8.7651,9.30684,353369.86766702484,0
+GLV.US,D,20210628,000000,9.29773,9.57098,9.27322,9.33873,370235.2327390366,0
+GLV.US,D,20210629,000000,9.40532,9.53822,9.38241,9.39789,274450.67775751627,0
+GLV.US,D,20210630,000000,9.39789,9.41424,9.03918,9.06374,283715.26196976687,0
+GLV.US,D,20210701,000000,9.0064,9.08196,8.98179,9.0155,427779.76611425995,0
+GLV.US,D,20210702,000000,9.11566,9.20676,9.03918,9.10655,117019.73757137998,0
+GLV.US,D,20210706,000000,9.24674,9.30331,9.12021,9.22404,212687.8812292172,0
+GLV.US,D,20210707,000000,9.27322,9.27322,9.19032,9.19848,100102.75615773081,0
+GLV.US,D,20210708,000000,9.19032,9.28232,9.10655,9.21586,174991.47854008139,0
+GLV.US,D,20210709,000000,9.33147,9.39789,9.27863,9.35516,117552.37428817559,0
+GLV.US,D,20210712,000000,9.57374,9.57374,9.29234,9.37329,153821.09093226245,0
+GLV.US,D,20210713,000000,9.40532,9.4554,9.39058,9.42336,83824.93880424956,0
+GLV.US,D,20210714,000000,9.58095,9.58095,9.41424,9.56452,105923.32234133464,0
+GLV.US,D,20210715,000000,9.56452,9.64741,9.51276,9.58921,153366.42783793612,0
+GLV.US,D,20210716,000000,9.62366,9.66106,9.58095,9.58095,172762.09186976028,0
+GLV.US,D,20210719,000000,9.50173,9.50173,9.30145,9.32693,136474.7054850772,0
+GLV.US,D,20210720,000000,9.30964,9.5555,9.30964,9.48811,56948.19989642459,0
+GLV.US,D,20210721,000000,9.54457,9.61192,9.51086,9.54457,72854.81887819819,0
+GLV.US,D,20210722,000000,9.57915,9.57915,9.47081,9.50173,48789.52325906029,0
+GLV.US,D,20210723,000000,9.50173,9.67019,9.50173,9.53631,99585.49452141162,0
+GLV.US,D,20210726,000000,9.59454,9.59454,9.4617,9.48811,69550.27479395471,0
+GLV.US,D,20210727,000000,9.58732,9.58732,9.53631,9.56187,81595.55213392337,0
+GLV.US,D,20210728,000000,9.6375,9.6375,9.50173,9.54457,66537.8572389303,0
+GLV.US,D,20210729,000000,9.51086,9.56187,9.51086,9.51997,67458.16562796076,0
+GLV.US,D,20210730,000000,9.56187,9.60279,9.56187,9.57915,50224.89684433985,0
+GLV.US,D,20210802,000000,9.67019,9.67019,9.60279,9.6375,83871.06404570313,0
+GLV.US,D,20210803,000000,9.67931,9.71296,9.6301,9.69566,90584.48311747906,0
+GLV.US,D,20210804,000000,9.86418,9.86418,9.73026,9.75482,90327.49962937125,0
+GLV.US,D,20210805,000000,9.7467,9.7467,9.70382,9.73939,67739.30995682834,0
+GLV.US,D,20210806,000000,9.86418,9.86418,9.75482,9.78045,49388.05317794023,0
+GLV.US,D,20210809,000000,9.88151,9.88151,9.78864,9.81408,82285.23431567995,0
+GLV.US,D,20210810,000000,9.81408,9.85502,9.78864,9.84781,62987.31186692847,0
+GLV.US,D,20210811,000000,9.99885,9.99885,9.86418,9.91516,48600.62941310285,0
+GLV.US,D,20210812,000000,10.0153,10.0153,9.84781,9.92414,83297.79318761954,0
+GLV.US,D,20210813,000000,9.97349,10.0918,9.92414,10.0918,104831.69162691657,0
+GLV.US,D,20210816,000000,10.0918,10.0918,10.0035,10.0235,75561.93126359319,0
+GLV.US,D,20210817,000000,10.1162,10.1162,10.049,10.0827,95150.88202152408,0
+GLV.US,D,20210818,000000,10.0753,10.1162,10.0235,10.0235,95847.15352348688,0
+GLV.US,D,20210819,000000,9.95237,9.99717,9.92789,9.95237,68236.80363252286,0
+GLV.US,D,20210820,000000,9.96154,9.99253,9.91151,9.95237,47358.54255392089,0
+GLV.US,D,20210823,000000,10.0728,10.0728,9.96618,10.0135,37811.71579276715,0
+GLV.US,D,20210824,000000,9.99717,10.0135,9.96154,9.99717,43326.976806743594,0
+GLV.US,D,20210825,000000,9.95237,9.99717,9.93697,9.94516,48153.65385900003,0
+GLV.US,D,20210826,000000,9.96154,9.98799,9.90233,9.92069,31800.059323128695,0
+GLV.US,D,20210827,000000,9.93697,9.94516,9.87786,9.90233,64611.579298166485,0
+GLV.US,D,20210830,000000,9.94516,9.94516,9.90233,9.91151,21000.16350244865,0
+GLV.US,D,20210831,000000,10.0728,10.0728,9.93697,9.95237,51920.54857782879,0
+GLV.US,D,20210901,000000,10.0289,10.0289,9.93697,9.97891,52023.7812610843,0
+GLV.US,D,20210902,000000,9.96154,9.97891,9.90233,9.94516,48245.90434191119,0
+GLV.US,D,20210903,000000,9.89513,9.92878,9.89513,9.92069,44312.08017782078,0
+GLV.US,D,20210907,000000,9.92069,9.92069,9.8095,9.85054,71937.80514927032,0
+GLV.US,D,20210908,000000,9.92069,9.92069,9.82676,9.87786,37418.553020363695,0
+GLV.US,D,20210909,000000,9.89513,9.89513,9.8596,9.88605,46745.73577458894,0
+GLV.US,D,20210910,000000,9.91151,9.91151,9.84137,9.8596,16457.925439163417,0
+GLV.US,D,20210913,000000,9.90233,9.90233,9.82676,9.86867,29766.155818971212,0
+GLV.US,D,20210914,000000,9.87786,9.87786,9.82676,9.86867,36781.58540027093,0
+GLV.US,D,20210915,000000,9.90233,9.91151,9.82676,9.89513,58217.74225647197,0
+GLV.US,D,20210916,000000,9.8596,9.92069,9.8596,9.92069,32031.783750438106,0
+GLV.US,D,20210917,000000,9.88605,9.92069,9.82676,9.85054,62381.09440780474,0
+GLV.US,D,20210920,000000,9.78123,9.80677,9.48987,9.61924,112246.87330082798,0
+GLV.US,D,20210921,000000,9.62837,9.68566,9.50716,9.59197,63767.04809152512,0
+GLV.US,D,20210922,000000,9.57725,9.61924,9.29504,9.55901,143832.7797171887,0
+GLV.US,D,20210923,000000,9.61924,9.61924,9.55901,9.61924,68768.34212929102,0
+GLV.US,D,20210924,000000,9.51617,9.62837,9.51617,9.52539,37732.64395027244,0
+GLV.US,D,20210927,000000,9.53451,9.54087,9.43887,9.49355,120291.33505458025,0
+GLV.US,D,20210928,000000,9.42251,9.43887,9.32783,9.38519,93634.24015368175,0
+GLV.US,D,20210929,000000,9.43887,9.43887,9.37152,9.41349,28767.873807479584,0
+GLV.US,D,20210930,000000,9.48987,9.54087,9.40437,9.46988,48508.37893019168,0
+GLV.US,D,20211001,000000,9.56813,9.56813,9.397,9.52539,31075.234100265945,0
+GLV.US,D,20211004,000000,9.50716,9.56813,9.35331,9.37069,63214.643414097714,0
+GLV.US,D,20211005,000000,9.37152,9.397,9.37152,9.39337,25233.801735996803,0
+GLV.US,D,20211006,000000,9.69479,9.69479,9.38974,9.46527,40569.34629975588,0
+GLV.US,D,20211007,000000,9.49803,9.69757,9.49803,9.56813,16721.49824747843,0
+GLV.US,D,20211008,000000,9.61924,9.63279,9.53451,9.53451,22792.45859898589,0
+GLV.US,D,20211011,000000,9.56813,9.6101,9.55901,9.59197,39811.57447585097,0
+GLV.US,D,20211012,000000,9.61924,9.61924,9.55901,9.56813,16309.665734486853,0
+GLV.US,D,20211013,000000,9.56813,9.58455,9.56813,9.56813,39509.56396632415,0
+GLV.US,D,20211014,000000,9.65289,9.65289,9.57915,9.60108,47268.488511078795,0
+GLV.US,D,20211015,000000,9.68652,9.77217,9.63279,9.77217,31924.158187043435,0
+GLV.US,D,20211018,000000,9.8249,10.0289,9.73939,10.0035,80962.97739396774,0
+GLV.US,D,20211019,000000,10.0263,10.0263,9.88052,9.91516,47208.08640917323,0
+GLV.US,D,20211020,000000,9.93164,9.93164,9.84956,9.86233,31289.387007018733,0
+GLV.US,D,20211021,000000,9.86233,9.86233,9.64385,9.78494,79021.32437271939,0
+GLV.US,D,20211022,000000,9.78494,9.82052,9.73209,9.82052,16742.364428134617,0
+GLV.US,D,20211025,000000,9.84498,9.88871,9.82139,9.86233,36682.74559715356,0
+GLV.US,D,20211026,000000,9.85316,9.88052,9.80229,9.82052,24935.085886573594,0
+GLV.US,D,20211027,000000,9.85316,9.85316,9.7594,9.81135,44739.28777129587,0
+GLV.US,D,20211028,000000,9.80229,9.8286,9.75121,9.82052,42592.26760356902,0
+GLV.US,D,20211029,000000,9.8286,9.91516,9.82052,9.84498,44695.358969910376,0
+GLV.US,D,20211101,000000,9.83777,9.93983,9.81135,9.85316,92076.96414455754,0
+GLV.US,D,20211102,000000,9.88871,9.88871,9.82052,9.85316,60325.226502953505,0
+GLV.US,D,20211103,000000,9.85316,9.85316,9.81135,9.81135,61974.75299498686,0
+GLV.US,D,20211104,000000,9.81135,9.87144,9.80229,9.81135,44550.39392533742,0
+GLV.US,D,20211105,000000,9.94802,9.98345,9.83777,9.88871,109756.11026224063,0
+GLV.US,D,20211108,000000,10.0007,10.0007,9.88871,9.9571,46388.81426333025,0
+GLV.US,D,20211109,000000,9.94802,9.9571,9.87144,9.93164,27990.33402295201,0
+GLV.US,D,20211110,000000,9.92414,9.99253,9.86233,9.8969,40584.7213802404,0
+GLV.US,D,20211111,000000,9.8969,9.90608,9.83777,9.83777,53161.537216974175,0
+GLV.US,D,20211112,000000,9.83777,9.89789,9.71671,9.85316,124400.87442421367,0
+GLV.US,D,20211115,000000,9.84498,9.92414,9.8286,9.87144,68888.04811306458,0
+GLV.US,D,20211116,000000,9.8969,9.9571,9.8286,9.84498,74699.82853639821,0
+GLV.US,D,20211117,000000,9.86233,9.87786,9.8286,9.84498,64561.06117657073,0
+GLV.US,D,20211118,000000,9.8596,9.8596,9.78679,9.79936,58597.726388457944,0
+GLV.US,D,20211119,000000,9.7902,9.81759,9.74771,9.76398,46493.14516662232,0
+GLV.US,D,20211122,000000,9.76398,9.78211,9.73026,9.76398,46937.92428065201,0
+GLV.US,D,20211123,000000,9.77305,9.7902,9.72209,9.73026,41050.36667492931,0
+GLV.US,D,20211124,000000,9.70382,9.70382,9.68652,9.69479,28447.193557363622,0
+GLV.US,D,20211126,000000,9.6083,9.6747,9.46988,9.52188,52548.73043764425,0
+GLV.US,D,20211129,000000,9.53822,9.56547,9.45164,9.51276,55144.92259954198,0
+GLV.US,D,20211130,000000,9.47899,9.60193,9.2968,9.39244,75734.35180903156,0
+GLV.US,D,20211201,000000,9.40794,9.56547,9.38334,9.40794,83493.2763537862,0
+GLV.US,D,20211202,000000,9.44251,9.6083,9.44251,9.52188,72929.49784055373,0
+GLV.US,D,20211203,000000,9.54734,9.55636,9.33873,9.33873,105736.62493545338,0
+GLV.US,D,20211206,000000,9.43435,9.45625,9.35601,9.39244,47872.50953013345,0
+GLV.US,D,20211207,000000,9.43435,9.54734,9.43435,9.50364,86178.42433848744,0
+GLV.US,D,20211208,000000,9.47899,9.50364,9.44251,9.46988,67383.48666560318,0
+GLV.US,D,20211209,000000,9.44251,9.57459,9.44251,9.4945,50268.825645724326,0
+GLV.US,D,20211210,000000,9.55636,9.55636,9.46988,9.48811,35239.68447163225,0
+GLV.US,D,20211213,000000,9.47899,9.4945,9.44251,9.47899,52204.987566798976,0
+GLV.US,D,20211214,000000,9.45164,9.51276,9.40794,9.40794,36444.43184963491,0
+GLV.US,D,20211215,000000,9.39244,9.46988,9.27863,9.46075,44326.35703826875,0
+GLV.US,D,20211216,000000,9.46075,9.54734,9.41706,9.45164,63717.62818996592,0
+GLV.US,D,20211217,000000,9.46988,9.55636,9.39977,9.44251,84903.3908782674,0
+GLV.US,D,20211220,000000,9.28325,9.33509,9.05375,9.19123,134421.03402030215,0
+GLV.US,D,20211221,000000,9.10837,9.30964,9.01185,9.26495,94009.83140552959,0
+GLV.US,D,20211222,000000,9.30145,9.30145,9.19582,9.25585,128478.56541283235,0
+GLV.US,D,20211223,000000,9.29234,9.37069,9.27415,9.34327,56552.84068395307,0
+GLV.US,D,20211227,000000,9.34327,9.45802,9.3178,9.43971,73076.65932519575,0
+GLV.US,D,20211228,000000,9.41424,9.46263,9.36149,9.37069,66952.98441202448,0
+GLV.US,D,20211229,000000,9.39789,9.44881,9.35239,9.3798,84297.17341914467,0
+GLV.US,D,20211230,000000,9.38882,9.47627,9.36149,9.37069,108810.54281241687,0
+GLV.US,D,20211231,000000,9.35239,9.45802,9.35239,9.39789,65682.34383194256,0
+GLV.US,D,20220103,000000,9.46714,9.50173,9.37329,9.46714,71130.61342380724,0
+GLV.US,D,20220104,000000,9.47627,9.66029,9.43153,9.49261,37632.70592711952,0
+GLV.US,D,20220105,000000,9.54542,9.54542,9.45802,9.5291,39163.624655411826,0
+GLV.US,D,20220106,000000,9.5291,9.57278,9.17758,9.32693,173660.43585808785,0
+GLV.US,D,20220107,000000,9.32693,9.36149,9.29234,9.30964,24986.702228201855,0
+GLV.US,D,20220110,000000,9.30964,9.35239,9.15026,9.30964,61732.046367330055,0
+GLV.US,D,20220111,000000,9.3798,9.43153,9.24674,9.3798,79803.25703738512,0
+GLV.US,D,20220112,000000,9.45802,9.50545,9.43153,9.48077,47425.53397603266,0
+GLV.US,D,20220113,000000,9.51997,9.55464,9.47627,9.48537,53316.38624185998,0
+GLV.US,D,20220114,000000,9.56376,9.56376,9.43153,9.50173,42162.863570022826,0
+GLV.US,D,20220118,000000,9.45802,9.50173,9.26495,9.35239,60462.504007283685,0
+GLV.US,D,20220119,000000,9.57278,9.57278,9.32693,9.3798,98030.4149523595,0
+GLV.US,D,20220120,000000,9.34421,9.34421,9.19491,9.19491,60821.62195861145,0
+GLV.US,D,20220121,000000,9.16756,9.19491,8.66492,8.71684,159088.1542184165,0
+GLV.US,D,20220124,000000,8.58442,8.73504,8.06295,8.68132,139637.57918484524,0
+GLV.US,D,20220125,000000,8.56732,8.68132,8.10721,8.61147,67397.76352605417,0
+GLV.US,D,20220126,000000,8.69953,9.02734,8.47808,8.55831,46749.03043469356,0
+GLV.US,D,20220127,000000,8.65582,8.79604,8.62224,8.69042,30402.025219028423,0
+GLV.US,D,20220128,000000,8.72593,8.84159,8.67312,8.84159,21743.658465900535,0
+GLV.US,D,20220131,000000,8.79604,8.95539,8.75327,8.90257,62475.54133078499,0
+GLV.US,D,20220201,000000,8.92079,8.93446,8.84159,8.84159,42300.141074353014,0
+GLV.US,D,20220202,000000,8.85068,8.98179,8.85068,8.98179,21956.713152620807,0
+GLV.US,D,20220203,000000,8.93901,9.00913,8.87344,8.88438,33589.05975956334,0
+GLV.US,D,20220204,000000,8.87619,8.95174,8.87619,8.90257,7799.558686036234,0
+GLV.US,D,20220207,000000,9.13297,9.13297,8.71684,8.90257,45352.09455062682,0
+GLV.US,D,20220208,000000,8.93901,8.97271,8.84159,8.93901,26403.406072892278,0
+GLV.US,D,20220209,000000,9.05193,9.05193,8.94812,9.01823,32625.920789181935,0
+GLV.US,D,20220210,000000,8.9645,9.11566,8.9299,8.9299,38332.27208918793,0
+GLV.US,D,20220211,000000,9.05193,9.05193,8.65582,8.80516,85334.99135188365,0
+GLV.US,D,20220214,000000,8.74414,8.82793,8.61958,8.66492,52978.13447118841,0
+GLV.US,D,20220215,000000,8.69042,8.79604,8.65582,8.70772,33025.672881790575,0
+GLV.US,D,20220216,000000,8.76236,8.94812,8.69953,8.80971,53711.745454331496,0
+GLV.US,D,20220217,000000,8.77967,8.77967,8.65492,8.65492,17415.57330937315,0
+GLV.US,D,20220218,000000,8.61868,8.76236,8.5745,8.61056,28112.23644679768,0
+GLV.US,D,20220222,000000,8.55666,8.58353,7.97663,8.21747,151519.22173967003,0
+GLV.US,D,20220223,000000,8.34251,8.35143,8.1194,8.14618,38215.86076551596,0
+GLV.US,D,20220224,000000,7.93201,8.32457,7.93201,8.30672,62846.73970249265,0
+GLV.US,D,20220225,000000,8.28888,8.59253,8.28888,8.52097,31415.68231100356,0
+GLV.US,D,20220228,000000,8.50313,8.53883,8.39605,8.51205,36954.005945710334,0
+GLV.US,D,20220301,000000,8.4942,8.52989,8.36719,8.40497,24567.182174968526,0
+GLV.US,D,20220302,000000,8.42281,8.63672,8.29779,8.48528,50586.21123573668,0
+GLV.US,D,20220303,000000,8.50313,8.67312,8.36928,8.39605,22749.628017633913,0
+GLV.US,D,20220304,000000,8.40497,8.43803,8.23533,8.32457,39508.465746290625,0
+GLV.US,D,20220307,000000,8.16403,8.29779,8.03909,8.10157,24244.305484783494,0
+GLV.US,D,20220308,000000,8.19069,8.29715,8.07479,8.07479,28464.76507791823,0
+GLV.US,D,20220309,000000,8.14618,8.31564,8.14618,8.27995,44519.64376436838,0
+GLV.US,D,20220310,000000,8.20857,8.20857,8.03928,8.09264,56091.5882694023,0
+GLV.US,D,20220311,000000,8.16403,8.27995,7.85172,7.94095,159240.8068032302,0
+GLV.US,D,20220314,000000,7.99449,8.06488,7.44132,7.67334,96747.69395189465,0
+GLV.US,D,20220315,000000,7.69117,7.99449,7.69117,7.74462,53606.316331004884,0
+GLV.US,D,20220316,000000,7.90524,7.98555,7.80709,7.95878,36167.680400906465,0
+GLV.US,D,20220317,000000,8.0318,8.09493,7.79752,7.99575,72265.07471959351,0
+GLV.US,D,20220318,000000,7.98675,8.08591,7.97772,8.05886,27924.440820873766,0
+GLV.US,D,20220321,000000,8.07688,8.07688,7.95969,7.98675,43259.98538463081,0
+GLV.US,D,20220322,000000,8.06788,8.18506,8.04082,8.18506,36468.592690397745,0
+GLV.US,D,20220323,000000,8.10393,8.21211,7.97772,8.0503,42670.24122602817,0
+GLV.US,D,20220324,000000,8.04985,8.32028,7.93266,8.04985,49143.15011021537,0
+GLV.US,D,20220325,000000,8.09493,8.13999,7.66222,8.11294,60305.458542328815,0
+GLV.US,D,20220328,000000,8.14901,8.15801,8.0318,8.11294,31781.389582539552,0
+GLV.US,D,20220329,000000,8.18506,8.18506,8.10667,8.18506,43810.193621988125,0
+GLV.US,D,20220330,000000,8.14901,8.26619,8.0228,8.23915,54891.233771537794,0
+GLV.US,D,20220331,000000,8.29323,8.48255,8.20309,8.29323,41206.31391984864,0
+GLV.US,D,20220401,000000,8.23014,8.29825,8.23014,8.26865,18121.728791646758,0
+GLV.US,D,20220404,000000,8.24817,8.34732,8.24817,8.25719,32186.632775324928,0
+GLV.US,D,20220405,000000,8.28422,8.29323,7.80645,8.08591,51384.61720092349,0
+GLV.US,D,20220406,000000,8.08591,8.15801,7.95969,8.0228,48665.424395146554,0
+GLV.US,D,20220407,000000,7.97772,8.14901,7.97772,8.07688,21165.994727679816,0
+GLV.US,D,20220408,000000,8.08591,8.21211,8.08591,8.13999,40461.72073636019,0
+GLV.US,D,20220411,000000,8.13999,8.20718,8.00477,8.06788,56615.439225927716,0
+GLV.US,D,20220412,000000,8.12196,8.21211,8.10393,8.17607,25820.251234496853,0
+GLV.US,D,20220413,000000,8.13097,8.32028,8.13097,8.22113,50272.120305827935,0
+GLV.US,D,20220414,000000,8.25719,8.26619,8.13097,8.18506,40672.578983012405,0
+GLV.US,D,20220418,000000,8.16776,8.18697,8.05849,8.11312,45743.060882959166,0
+GLV.US,D,20220419,000000,8.08581,8.26792,7.99056,8.2163,27257.821259845485,0
+GLV.US,D,20220420,000000,8.19509,8.71409,8.16649,8.24972,75504.82382179121,0
+GLV.US,D,20220421,000000,8.30434,8.38629,7.98564,8.10402,44562.474345716306,0
+GLV.US,D,20220422,000000,8.08581,8.10775,7.72158,7.73978,123669.45988113964,0
+GLV.US,D,20220425,000000,7.72158,7.83084,7.55767,7.69427,133043.86609684388,0
+GLV.US,D,20220426,000000,7.65783,7.69591,7.53038,7.55767,28185.817189117683,0
+GLV.US,D,20220427,000000,7.5941,7.68061,7.56679,7.5941,62164.74506097985,0
+GLV.US,D,20220428,000000,7.68517,7.73978,7.62143,7.73978,34943.16506227912,0
+GLV.US,D,20220429,000000,7.73069,7.79444,7.67606,7.69427,68298.30395446296,0
+GLV.US,D,20220502,000000,7.63053,7.75802,7.55767,7.69427,104752.61978441579,0
+GLV.US,D,20220503,000000,7.73978,7.99474,7.69427,7.92192,96609.31822752992,0
+GLV.US,D,20220504,000000,8.49557,8.49557,7.97654,8.20418,382636.3333702183,0
+GLV.US,D,20220505,000000,8.45004,8.48646,8.16776,8.18597,397982.8601343237,0
+GLV.US,D,20220506,000000,8.28614,8.30425,8.14045,8.23149,265052.1107010482,0
+GLV.US,D,20220509,000000,8.33168,8.35897,8.14045,8.26792,291846.48310628097,0
+GLV.US,D,20220510,000000,8.33168,8.34989,8.19509,8.30434,162928.62967956322,0
+GLV.US,D,20220511,000000,8.36808,8.39538,8.10402,8.34078,127534.09618306036,0
+GLV.US,D,20220512,000000,8.42272,8.67768,8.25325,8.41362,118739.5501456277,0
+GLV.US,D,20220513,000000,8.46826,8.58663,8.42272,8.47734,115381.1932796859,0
+GLV.US,D,20220516,000000,8.52288,8.5502,8.52288,8.5502,1251.9708394933848,0
+GLV.US,D,20220517,000000,8.63214,8.75853,8.58625,8.705,149340.35319091933,0
+GLV.US,D,20220518,000000,8.75962,8.83248,8.60484,8.78694,148205.89189513103,0
+GLV.US,D,20220519,000000,8.62241,8.71434,8.09844,8.28229,281300.89966596913,0
+GLV.US,D,20220520,000000,8.37421,8.37421,8.08925,8.17198,70671.98149090393,0
+GLV.US,D,20220523,000000,8.17198,8.24471,7.87783,7.97894,216516.4368596922,0
+GLV.US,D,20220524,000000,8.07087,8.15361,7.85943,7.90539,55646.407198182394,0
+GLV.US,D,20220525,000000,7.88702,8.0249,7.88702,8.00651,71784.8661203168,0
+GLV.US,D,20220526,000000,8.04329,8.25471,8.04329,8.15361,42772.62742841273,0
+GLV.US,D,20220527,000000,8.28229,8.36503,8.20874,8.2639,80810.87176082574,0
+GLV.US,D,20220531,000000,8.24553,8.30068,8.17198,8.18117,88890.43592764136,0
+GLV.US,D,20220601,000000,8.25471,8.25471,7.96055,8.05246,96539.20604435897,0
+GLV.US,D,20220602,000000,8.05246,8.08925,8.00651,8.08925,66058.35127258398,0
+GLV.US,D,20220603,000000,8.2639,8.2639,8.0157,8.08004,53829.67471419476,0
+GLV.US,D,20220606,000000,8.1352,8.20874,8.06251,8.08004,57280.37857000883,0
+GLV.US,D,20220607,000000,8.00651,8.13879,7.62964,8.07087,103306.8065131518,0
+GLV.US,D,20220608,000000,8.08004,8.17198,7.99732,8.0249,55687.74602117203,0
+GLV.US,D,20220609,000000,7.99732,8.10093,7.91459,7.92378,32468.381866535394,0
+GLV.US,D,20220610,000000,7.90539,8.10855,7.8269,7.97894,103640.78068835704,0
+GLV.US,D,20220613,000000,7.95136,7.95136,7.65731,7.71236,106051.48678686806,0
+GLV.US,D,20220614,000000,7.6756,7.74914,7.57448,7.62044,43617.89757216005,0
+GLV.US,D,20220615,000000,7.64801,7.71265,7.57448,7.61124,74590.46676475245,0
+GLV.US,D,20220616,000000,7.48205,7.66794,7.2404,7.2404,85235.56553590801,0
+GLV.US,D,20220617,000000,7.29615,7.35193,6.82215,7.2311,116760.73917160871,0
+GLV.US,D,20220621,000000,7.24969,7.37981,7.2311,7.27758,78499.30697363582,0
+GLV.US,D,20220622,000000,7.18463,7.37981,6.97086,7.29615,50355.711466222274,0
+GLV.US,D,20220623,000000,7.33334,7.37052,7.2311,7.33334,20113.019895083213,0
+GLV.US,D,20220624,000000,7.3984,7.61124,7.3984,7.49136,42766.25804052934,0
+GLV.US,D,20220627,000000,7.49136,7.54709,7.49136,7.50994,21243.798963753292,0
+GLV.US,D,20220628,000000,7.5843,7.61218,7.44488,7.47276,49758.5826526057,0
+GLV.US,D,20220629,000000,7.4077,7.54553,7.38911,7.47276,27217.238915476013,0
+GLV.US,D,20220630,000000,7.49136,7.66794,7.43223,7.56571,28907.490025735417,0
+GLV.US,D,20220701,000000,7.56571,7.95979,7.53782,7.78876,68832.2756396605,0
+GLV.US,D,20220705,000000,7.78876,8.10478,7.62147,7.75159,51204.6026985544,0
+GLV.US,D,20220706,000000,7.75159,7.79807,7.53782,7.71443,39675.175010756386,0
+GLV.US,D,20220707,000000,7.70512,7.87241,7.70512,7.70512,23751.73998094797,0
+GLV.US,D,20220708,000000,7.70512,7.89232,7.59451,7.72371,31654.282568376726,0
+GLV.US,D,20220711,000000,7.68654,7.75159,7.53782,7.55641,25443.066998980798,0
+GLV.US,D,20220712,000000,7.63075,7.68654,7.54709,7.5936,22694.122640793656,0
+GLV.US,D,20220713,000000,7.54709,7.64936,7.54709,7.64936,12327.751254833967,0
+GLV.US,D,20220714,000000,7.60288,7.77018,7.53782,7.60288,72766.87036290456,0
+GLV.US,D,20220715,000000,7.62147,7.9004,7.62147,7.7423,78655.31360061702,0
+GLV.US,D,20220718,000000,7.85601,7.87949,7.60228,7.60228,54710.293571290305,0
+GLV.US,D,20220719,000000,7.70565,7.70565,7.59364,7.70565,67279.01833147308,0
+GLV.US,D,20220720,000000,7.73384,7.74324,7.63987,7.63987,30759.37593709906,0
+GLV.US,D,20220721,000000,7.62107,7.71505,7.51772,7.67745,43875.07593449611,0
+GLV.US,D,20220722,000000,7.75264,7.75264,7.63048,7.69626,19572.987428163222,0
+GLV.US,D,20220725,000000,7.71505,7.82781,7.65866,7.78082,20835.074259554705,0
+GLV.US,D,20220726,000000,7.72444,7.8748,7.61169,7.68686,51645.52959623952,0
+GLV.US,D,20220727,000000,7.79022,7.88419,7.70565,7.76203,39845.124138136525,0
+GLV.US,D,20220728,000000,7.84661,7.88156,7.76673,7.85601,27066.761008825757,0
+GLV.US,D,20220729,000000,8.15671,8.15671,7.8748,7.90299,62355.17704239021,0
+GLV.US,D,20220801,000000,7.8936,7.99697,7.85601,7.99697,45324.45389769694,0
+GLV.US,D,20220802,000000,8.22249,8.22249,7.94058,7.94058,44682.76894042008,0
+GLV.US,D,20220803,000000,7.98756,8.03408,7.92179,7.97817,33902.887319842266,0
+GLV.US,D,20220804,000000,7.94058,7.98756,7.85601,7.8654,49713.025645306094,0
+GLV.US,D,20220805,000000,7.84661,7.94997,7.79963,7.94997,50082.287138132706,0
+GLV.US,D,20220808,000000,7.92179,7.96877,7.8748,7.8748,48622.26763335177,0
+GLV.US,D,20220809,000000,7.8936,7.89651,7.81842,7.84661,23659.339394898623,0
+GLV.US,D,20220810,000000,7.92649,8.12843,7.92179,7.98285,55170.00816754787,0
+GLV.US,D,20220811,000000,8.02516,8.07213,7.95937,7.99697,31248.88684978114,0
+GLV.US,D,20220812,000000,8.05334,8.16611,7.97817,8.06274,65013.434129081965,0
+GLV.US,D,20220815,000000,8.06274,8.11911,7.98756,8.10033,58577.42978147703,0
+GLV.US,D,20220816,000000,8.10973,8.13791,8.06274,8.09094,101978.95711565616,0
+GLV.US,D,20220817,000000,8.07213,8.18491,8.02516,8.10973,43306.81761412263,0
+GLV.US,D,20220818,000000,8.11069,8.17715,8.03223,8.12018,38805.84812852814,0
+GLV.US,D,20220819,000000,8.07269,8.10926,7.95018,7.96822,28422.87516975885,0
+GLV.US,D,20220822,000000,7.94922,7.95473,7.77827,7.82576,52054.9048915528,0
+GLV.US,D,20220823,000000,7.78777,7.82576,7.6548,7.74978,52777.21697447665,0
+GLV.US,D,20220824,000000,7.75928,7.79252,7.6738,7.74029,17749.292684916352,0
+GLV.US,D,20220825,000000,7.74029,7.78777,7.6928,7.78777,65675.64702669437,0
+GLV.US,D,20220826,000000,7.77827,7.81617,7.73629,7.74978,25968.48819410922,0
+GLV.US,D,20220829,000000,7.71179,7.75928,7.6833,7.72129,27418.377025285172,0
+GLV.US,D,20220830,000000,7.74029,7.74029,7.59782,7.62631,54126.024231364994,0
+GLV.US,D,20220831,000000,7.96822,7.96822,7.59782,7.66431,62451.56598017169,0
+GLV.US,D,20220901,000000,7.64531,7.96822,7.45536,7.58833,56206.61996876865,0
+GLV.US,D,20220902,000000,7.62631,7.63582,7.55033,7.58833,27269.9134630504,0
+GLV.US,D,20220906,000000,7.63582,7.63582,7.42687,7.54083,36408.319538414085,0
+GLV.US,D,20220907,000000,7.50285,7.54103,7.45536,7.48385,37333.84770297618,0
+GLV.US,D,20220908,000000,7.48385,7.58833,7.48385,7.48385,38378.3573039407,0
+GLV.US,D,20220909,000000,7.49336,7.5737,7.39838,7.47436,25464.133255741282,0
+GLV.US,D,20220912,000000,7.54083,7.55983,7.46781,7.49336,37383.33555705545,0
+GLV.US,D,20220913,000000,7.27491,7.58833,7.13626,7.3129,78258.19715926469,0
+GLV.US,D,20220914,000000,7.33189,7.53133,7.31632,7.37939,60795.30226816137,0
+GLV.US,D,20220915,000000,7.36989,7.49383,7.2844,7.3129,36592.58282487447,0
+GLV.US,D,20220916,000000,7.20843,7.3509,7.20843,7.22742,30073.87421644295,0
+GLV.US,D,20220919,000000,7.13227,7.30529,7.01692,7.14188,46565.71438764562,0
+GLV.US,D,20220920,000000,7.12265,7.12265,7.00731,7.06498,39673.44768035919,0
+GLV.US,D,20220921,000000,7.0842,7.13227,6.74777,6.95925,72804.18361398247,0
+GLV.US,D,20220922,000000,6.90157,6.90157,6.55563,6.74777,61954.45538903201,0
+GLV.US,D,20220923,000000,6.68049,6.70934,6.39213,6.4498,104818.63242656302,0
+GLV.US,D,20220926,000000,6.44019,6.44989,6.2095,6.31523,141774.70642549376,0
+GLV.US,D,20220927,000000,6.2095,6.4498,6.15182,6.19988,159838.1670803773,0
+GLV.US,D,20220928,000000,6.25756,6.61321,6.25756,6.45941,91640.61848222902,0
+GLV.US,D,20220929,000000,6.40173,6.40173,6.10376,6.296,63721.996692530774,0
+GLV.US,D,20220930,000000,6.38252,6.49787,6.31523,6.39213,47658.07363936636,0
+GLV.US,D,20221003,000000,6.50747,6.74777,6.2864,6.68049,63524.33168507697,0
+GLV.US,D,20221004,000000,6.65166,7.10756,6.64205,6.65166,48384.232456224265,0
+GLV.US,D,20221005,000000,6.63243,6.68049,6.33446,6.51708,62670.21078444536,0
+GLV.US,D,20221006,000000,6.5267,6.62282,6.51708,6.61321,17356.027996628887,0
+GLV.US,D,20221007,000000,6.50747,6.60061,6.39213,6.44019,19008.09132208843,0
+GLV.US,D,20221010,000000,6.49787,6.51987,6.37291,6.44019,9385.966827643806,0
+GLV.US,D,20221011,000000,6.42097,6.54583,6.30562,6.4546,25953.41547874466,0
+GLV.US,D,20221012,000000,6.44115,6.44115,6.24795,6.32484,23141.37066217117,0
+GLV.US,D,20221013,000000,6.26794,6.44019,6.00764,6.34406,41212.113712068436,0
+GLV.US,D,20221014,000000,6.34406,6.35368,6.24795,6.24795,26799.213642219616,0
+GLV.US,D,20221017,000000,6.25756,6.38242,6.01725,6.31523,82272.33747104015,0
+GLV.US,D,20221018,000000,6.37291,6.43048,6.30562,6.30562,27168.535103516322,0
+GLV.US,D,20221019,000000,6.30562,6.4448,6.24795,6.32484,50824.87512721214,0
+GLV.US,D,20221020,000000,6.37455,6.46228,6.08214,6.17961,59654.120562434924,0
+GLV.US,D,20221021,000000,6.16986,6.23828,6.14062,6.22835,28961.66771617521,0
+GLV.US,D,20221024,000000,6.26734,6.38421,6.2381,6.24784,35060.96682604965,0
+GLV.US,D,20221025,000000,6.27708,6.50126,6.27708,6.3648,44670.05605449202,0
+GLV.US,D,20221026,000000,6.54025,6.66696,6.35506,6.49044,17420.70628859152,0
+GLV.US,D,20221027,000000,6.47202,6.48177,6.28683,6.3648,100463.5100819473,0
+GLV.US,D,20221028,000000,6.38429,6.573,6.37455,6.55,22122.655459416994,0
+GLV.US,D,20221031,000000,6.63772,6.68646,6.49152,6.66696,56211.017482075724,0
+GLV.US,D,20221101,000000,6.70595,6.85216,6.70595,6.85216,68112.08891597805,0
+GLV.US,D,20221102,000000,6.8619,6.90089,6.77418,6.77418,29759.860265793424,0
+GLV.US,D,20221103,000000,6.76443,6.76443,6.65722,6.75468,21169.543790270545,0
+GLV.US,D,20221104,000000,6.77418,6.79368,6.50126,6.60848,26556.830522978962,0
+GLV.US,D,20221107,000000,6.72544,6.79679,6.6306,6.66696,31129.509435126656,0
+GLV.US,D,20221108,000000,6.66696,6.80343,6.66696,6.70585,13282.006102008785,0
+GLV.US,D,20221109,000000,6.6962,6.93013,6.6962,6.79368,29904.51984098107,0
+GLV.US,D,20221110,000000,6.90089,7.11532,6.84241,7.11532,48279.36375315269,0
+GLV.US,D,20221111,000000,7.31026,7.31026,6.97974,7.07634,34982.9942890687,0
+GLV.US,D,20221114,000000,7.09583,7.13667,7.06659,7.06659,29205.844871456593,0
+GLV.US,D,20221115,000000,7.18355,7.29077,7.13482,7.26153,60777.54066761846,0
+GLV.US,D,20221116,000000,7.26153,7.40774,7.13482,7.18355,33616.42298303846,0
+GLV.US,D,20221117,000000,7.20428,7.20428,7.06612,7.15494,25292.647102163202,0
+GLV.US,D,20221118,000000,7.23389,7.23389,7.09572,7.15494,38873.7275520768,0
+GLV.US,D,20221121,000000,7.23389,7.23389,6.92795,6.96743,82218.075632768,0
+GLV.US,D,20221122,000000,7.0069,7.08585,6.86884,6.9773,74111.782743168,0
+GLV.US,D,20221123,000000,7.0069,7.01677,6.91808,6.92795,30071.306760582404,0
+GLV.US,D,20221125,000000,6.91808,7.05625,6.91808,6.95756,30300.309534713604,0
+GLV.US,D,20221128,000000,6.92795,7.24376,6.77992,6.81939,63735.72784448,0
+GLV.US,D,20221129,000000,6.82926,6.88848,6.82926,6.87861,8683.866257984,0
+GLV.US,D,20221130,000000,6.92795,7.05625,6.80952,7.02664,63032.5069363072,0
+GLV.US,D,20221201,000000,7.04638,7.27336,7.01677,7.12533,39934.638634003204,0
+GLV.US,D,20221202,000000,7.30297,7.44498,7.08585,7.44498,39582.014893305604,0
+GLV.US,D,20221205,000000,7.44113,7.61877,7.12533,7.12533,55775.348226892806,0
+GLV.US,D,20221206,000000,7.12533,7.34244,7.08585,7.12533,34348.389546457605,0
+GLV.US,D,20221207,000000,7.12533,7.2931,6.98716,7.02664,42350.313915104,0
+GLV.US,D,20221208,000000,7.06612,7.07598,6.9773,7.0069,32310.6701713344,0
+GLV.US,D,20221209,000000,6.98716,7.10559,6.90821,6.92795,35008.0391303488,0
+GLV.US,D,20221212,000000,6.90821,7.18454,6.90821,7.03651,56668.05373136001,0
+GLV.US,D,20221213,000000,7.19441,7.19441,6.95756,6.95756,60362.496715795205,0
+GLV.US,D,20221214,000000,6.94769,7.15494,6.85887,6.94769,138737.1762322816,0
+GLV.US,D,20221215,000000,6.96743,6.96743,6.77005,6.88848,40779.719667744,0
+GLV.US,D,20221216,000000,6.77005,6.89904,6.46411,6.849,65473.51438268801,0
+GLV.US,D,20221219,000000,6.87,6.9,6.605,6.69,79380,0
+GLV.US,D,20221220,000000,6.61,6.71,6.6,6.61,92051,0
+GLV.US,D,20221221,000000,6.63,6.6645,6.52,6.54,42066,0
+GLV.US,D,20221222,000000,6.56,6.7,6.44,6.56,47231,0
+GLV.US,D,20221223,000000,6.54,6.7,6.49,6.53,52571,0
+GLV.US,D,20221227,000000,6.48,6.83,6.31,6.43,130653,0
+GLV.US,D,20221228,000000,6.43,6.54,6.41,6.41,43043,0
+GLV.US,D,20221229,000000,6.37,6.48,6.37,6.39,49832,0
+GLV.US,D,20221230,000000,6.36,6.47,6.36,6.4,60051,0
+GLV.US,D,20230103,000000,6.6,6.62,6.45,6.62,74771,0
+GLV.US,D,20230104,000000,6.72,6.79,6.5721,6.63,29857,0
+GLV.US,D,20230105,000000,6.61,6.68,6.56,6.62,29915,0
+GLV.US,D,20230106,000000,6.7,6.73,6.64,6.68,34519,0
+GLV.US,D,20230109,000000,6.88,6.9,6.39,6.69,125377,0
+GLV.US,D,20230110,000000,6.78,6.78,6.6534,6.66,31435,0
+GLV.US,D,20230111,000000,6.5,6.63,6.45,6.59,135512,0
+GLV.US,D,20230112,000000,6.58,6.61,6.4762,6.54,102842,0
+GLV.US,D,20230113,000000,6.48,6.63,6.36,6.53,100991,0
+GLV.US,D,20230117,000000,6.58,6.62,6.53,6.53,96418,0
+GLV.US,D,20230118,000000,6.56,6.56,6.47,6.495,54301,0
+GLV.US,D,20230119,000000,6.4,6.45,6.388,6.41,46621,0
+GLV.US,D,20230120,000000,6.35,6.43,6.32,6.37,86317,0
+GLV.US,D,20230123,000000,6.36,6.39,6.16,6.38,174535,0
+GLV.US,D,20230124,000000,6.37,6.37,6.27,6.35,48095,0
+GLV.US,D,20230125,000000,6.35,6.35,6.26,6.33,62165,0
+GLV.US,D,20230126,000000,6.35,6.39,6.31,6.35,60755,0
+GLV.US,D,20230127,000000,6.41,6.41,6.3,6.37,39976,0
+GLV.US,D,20230130,000000,6.31,6.34,6.23,6.29,66260,0
+GLV.US,D,20230131,000000,6.37,6.37,6.29,6.36,44726,0
+GLV.US,D,20230201,000000,6.28,6.43,6.28,6.38,79116,0
+GLV.US,D,20230202,000000,6.4,6.4795,6.395,6.44,37043,0
+GLV.US,D,20230203,000000,6.59,6.59,6.34,6.34,69136,0
+GLV.US,D,20230206,000000,6.29,6.33,6.2,6.26,89232,0
+GLV.US,D,20230207,000000,6.23,6.29,6.2,6.27,61412,0
+GLV.US,D,20230208,000000,6.35,6.35,6.228,6.26,20985,0
+GLV.US,D,20230209,000000,6.25,6.2786,6.19,6.19,33028,0
+GLV.US,D,20230210,000000,6.2,6.24,6.19,6.24,59728,0
+GLV.US,D,20230213,000000,6.22,6.27,6.22,6.25,38265,0
+GLV.US,D,20230214,000000,6.25,6.2944,6.22,6.255,39453,0
+GLV.US,D,20230215,000000,6.23,6.29,6.2,6.26,69104,0
+GLV.US,D,20230216,000000,6.23,6.29,6.16,6.16,73695,0
+GLV.US,D,20230217,000000,6.19,6.23,6.14,6.21,58376,0
+GLV.US,D,20230221,000000,6.14,6.1593,6.08,6.08,38971,0
+GLV.US,D,20230222,000000,6.08,6.11,6.07,6.08,21883,0
+GLV.US,D,20230223,000000,6.1,6.105,6.06,6.08,62851,0
+GLV.US,D,20230224,000000,6.05,6.1023,6.0263,6.05,36099,0
+GLV.US,D,20230227,000000,6.06,6.0898,6.02,6.04,59868,0
+GLV.US,D,20230228,000000,6.07,6.11,6.01,6.02,68329,0
+GLV.US,D,20230301,000000,6,6.05,5.97,5.99,71011,0
+GLV.US,D,20230302,000000,5.96,5.98,5.93,5.95,114060,0
+GLV.US,D,20230303,000000,5.96,6.05,5.95,6.05,60198,0
+GLV.US,D,20230306,000000,6.04,6.05,5.95,5.96,60644,0
+GLV.US,D,20230307,000000,5.97,6.0086,5.89,5.9,40167,0
+GLV.US,D,20230308,000000,5.88,5.91,5.85,5.86,49311,0
+GLV.US,D,20230309,000000,5.86,5.8864,5.8,5.81,43060,0
+GLV.US,D,20230310,000000,5.8,5.81,5.7,5.7,46340,0
+GLV.US,D,20230313,000000,5.7,5.7,5.62,5.63,53203,0
+GLV.US,D,20230314,000000,5.76,5.86,5.49,5.75,73548,0
+GLV.US,D,20230315,000000,5.66,5.83,5.66,5.67,47544,0
+GLV.US,D,20230316,000000,5.64,5.7,5.6,5.67,23555,0
+GLV.US,D,20230317,000000,5.66,5.67,5.58,5.6,15771,0
+GLV.US,D,20230320,000000,5.62,5.69,5.62,5.64,24007,0
+GLV.US,D,20230321,000000,5.68,5.74,5.68,5.74,43161,0
+GLV.US,D,20230322,000000,5.71,5.71,5.64,5.64,37407,0
+GLV.US,D,20230323,000000,5.65,5.71,5.61,5.63,52015,0
+GLV.US,D,20230324,000000,5.68,5.79,5.6368,5.66,12062,0
+GLV.US,D,20230327,000000,5.6,5.745,5.6,5.695,22406,0
+GLV.US,D,20230328,000000,5.66,5.69,5.63,5.63,25292,0
+GLV.US,D,20230329,000000,5.78,5.78,5.6649,5.71,32037,0
+GLV.US,D,20230330,000000,5.73,5.73,5.59,5.7,20872,0
+GLV.US,D,20230331,000000,5.8,5.8,5.7,5.78,61677,0
+GLV.US,D,20230403,000000,5.85,5.87,5.77,5.87,39668,0
+GLV.US,D,20230404,000000,5.86,5.88,5.81,5.86,45617,0
+GLV.US,D,20230405,000000,5.85,5.91,5.7925,5.91,16940,0
+GLV.US,D,20230406,000000,6.06,6.06,5.88,5.94,60740,0
+GLV.US,D,20230410,000000,5.92,5.95,5.9,5.905,30362,0
+GLV.US,D,20230411,000000,5.95,6,5.82,5.85,41952,0
+GLV.US,D,20230412,000000,5.84,5.87,5.77,5.8,32878,0
+GLV.US,D,20230413,000000,5.83,5.85,5.74,5.82,41587,0
+GLV.US,D,20230414,000000,5.82,5.99,5.82,5.85,59774,0
+GLV.US,D,20230417,000000,5.85,5.91,5.82,5.89,29703,0
+GLV.US,D,20230418,000000,5.88,5.97,5.88,5.93,25564,0
+GLV.US,D,20230419,000000,5.9,6.02,5.87,5.87,56586,0
+GLV.US,D,20230420,000000,5.84,5.84,5.73,5.75,79533,0
+GLV.US,D,20230421,000000,5.7,5.7458,5.7,5.7,27187,0
+GLV.US,D,20230424,000000,5.73,5.7322,5.67,5.7,23143,0
+GLV.US,D,20230425,000000,5.65,5.73,5.65,5.66,14549,0
+GLV.US,D,20230426,000000,5.69,5.75,5.64,5.65,46015,0
+GLV.US,D,20230427,000000,5.57,5.7,5.57,5.7,40696,0
+GLV.US,D,20230428,000000,5.66,5.78,5.66,5.7,21606,0
+GLV.US,D,20230501,000000,5.77,5.88,5.71,5.79,60879,0
+GLV.US,D,20230502,000000,5.75,5.77,5.62,5.65,13396,0
+GLV.US,D,20230503,000000,5.61,5.67,5.6,5.63,21617,0
+GLV.US,D,20230504,000000,5.6,5.6,5.5,5.55,58012,0
+GLV.US,D,20230505,000000,5.555,5.685,5.53,5.66,26300,0
+GLV.US,D,20230508,000000,5.7,5.7,5.58,5.6,33116,0
+GLV.US,D,20230509,000000,5.55,5.62,5.55,5.6,30871,0
+GLV.US,D,20230510,000000,5.56,5.62,5.55,5.57,30926,0
+GLV.US,D,20230511,000000,5.55,5.6,5.55,5.56,14974,0
+GLV.US,D,20230512,000000,5.55,5.6,5.51,5.52,15552,0
+GLV.US,D,20230515,000000,5.51,5.59,5.51,5.54,32764,0
+GLV.US,D,20230516,000000,5.58,5.6,5.51,5.53,25678,0
+GLV.US,D,20230517,000000,5.52,5.61,5.51,5.52,53785,0
+GLV.US,D,20230518,000000,5.46,5.5,5.42,5.47,73581,0
+GLV.US,D,20230519,000000,5.44,5.4999,5.41,5.41,60421,0
+GLV.US,D,20230522,000000,5.46,5.47,5.29,5.44,34081,0
+GLV.US,D,20230523,000000,5.4,5.46,5.4,5.4,17098,0
+GLV.US,D,20230524,000000,5.4,5.4,5.35,5.37,46659,0
+GLV.US,D,20230525,000000,5.35,5.37,5.3,5.33,21856,0
+GLV.US,D,20230526,000000,5.35,5.39,5.3352,5.38,15483,0
+GLV.US,D,20230530,000000,5.41,5.44,5.36,5.36,19263,0
+GLV.US,D,20230531,000000,5.3,5.4336,5.28,5.32,89850,0
+GLV.US,D,20230601,000000,5.32,5.43,5.32,5.41,64586,0
+GLV.US,D,20230602,000000,5.41,5.54,5.41,5.54,57873,0
+GLV.US,D,20230605,000000,5.54,5.57,5.5,5.51,38696,0
+GLV.US,D,20230606,000000,5.45,5.58,5.45,5.55,38836,0
+GLV.US,D,20230607,000000,5.68,5.68,5.58,5.61,45983,0
+GLV.US,D,20230608,000000,5.59,5.64,5.57,5.64,27675,0
+GLV.US,D,20230609,000000,5.65,5.6838,5.63,5.64,29227,0
+GLV.US,D,20230612,000000,5.62,5.6286,5.56,5.605,28740,0
+GLV.US,D,20230613,000000,5.6,5.65,5.56,5.6,43453,0
+GLV.US,D,20230614,000000,5.6,5.7027,5.58,5.67,80921,0
+GLV.US,D,20230615,000000,5.58,5.6057,5.5203,5.56,83284,0
+GLV.US,D,20230616,000000,5.48,5.58,5.48,5.53,45037,0
+GLV.US,D,20230620,000000,5.5,5.54,5.5,5.54,28418,0
+GLV.US,D,20230621,000000,5.5,5.53,5.45,5.5,80796,0
+GLV.US,D,20230622,000000,5.46,5.4829,5.43,5.46,35511,0
+GLV.US,D,20230623,000000,5.46,5.49,5.43,5.435,32025,0
+GLV.US,D,20230626,000000,5.42,5.45,5.38,5.41,55731,0
+GLV.US,D,20230627,000000,5.41,5.48,5.38,5.475,48856,0
+GLV.US,D,20230628,000000,5.48,5.49,5.46,5.47,21655,0
+GLV.US,D,20230629,000000,5.44,5.488,5.42,5.47,49985,0
+GLV.US,D,20230630,000000,5.47,5.57,5.47,5.55,55402,0
+GLV.US,D,20230703,000000,5.55,5.61,5.5,5.6,56243,0
+GLV.US,D,20230705,000000,5.57,5.635,5.5602,5.62,61217,0
+GLV.US,D,20230706,000000,5.56,5.57,5.51,5.56,27667,0
+GLV.US,D,20230707,000000,5.55,5.61,5.55,5.57,33228,0
+GLV.US,D,20230710,000000,5.54,5.57,5.53,5.5567,32867,0
+GLV.US,D,20230711,000000,5.57,5.6,5.52,5.57,36362,0
+GLV.US,D,20230712,000000,5.59,5.65,5.59,5.63,50618,0
+GLV.US,D,20230713,000000,5.69,5.7,5.67,5.685,49536,0
+GLV.US,D,20230714,000000,5.677,5.68,5.63,5.655,48585,0
+GLV.US,D,20230717,000000,5.63,5.65,5.59,5.64,45451,0
+GLV.US,D,20230718,000000,5.625,5.71,5.625,5.71,43808,0
+GLV.US,D,20230719,000000,5.73,5.75,5.71,5.75,50113,0
+GLV.US,D,20230720,000000,5.75,5.75,5.65,5.67,91717,0
+GLV.US,D,20230721,000000,5.7,5.73,5.692,5.7,25220,0
+GLV.US,D,20230724,000000,5.7,5.72,5.69,5.7001,35497,0
+GLV.US,D,20230725,000000,5.74,5.74,5.66,5.68,49163,0
+GLV.US,D,20230726,000000,5.67,5.69,5.65,5.679,37602,0
+GLV.US,D,20230727,000000,5.71,5.72,5.61,5.63,36642,0
+GLV.US,D,20230728,000000,5.65,5.69,5.65,5.675,12234,0
+GLV.US,D,20230731,000000,5.72,5.75,5.7028,5.729,34491,0
+GLV.US,D,20230801,000000,5.57,5.7239,5.57,5.69,69329,0
+GLV.US,D,20230802,000000,5.69,5.69,5.61,5.62,27775,0
+GLV.US,D,20230803,000000,5.6,5.61,5.5697,5.57,34216,0
+GLV.US,D,20230804,000000,5.65,5.65,5.55,5.55,40300,0
+GLV.US,D,20230807,000000,5.56,5.61,5.55,5.6,27351,0
+GLV.US,D,20230808,000000,5.6,5.625,5.5564,5.625,44779,0
+GLV.US,D,20230809,000000,5.6,5.63,5.6,5.62,18449,0
+GLV.US,D,20230810,000000,5.74,5.74,5.6053,5.61,50563,0
+GLV.US,D,20230811,000000,5.6,5.6,5.57,5.57,7180,0
+GLV.US,D,20230814,000000,5.55,5.59,5.55,5.57,33659,0
+GLV.US,D,20230815,000000,5.55,5.5782,5.52,5.52,69733,0
+GLV.US,D,20230816,000000,5.52,5.549,5.47,5.49,22332,0
+GLV.US,D,20230817,000000,5.32,5.45,5.27,5.36,39247,0
+GLV.US,D,20230818,000000,5.33,5.4036,5.33,5.36,29757,0
+GLV.US,D,20230821,000000,5.35,5.4,5.3201,5.36,21783,0
+GLV.US,D,20230822,000000,5.39,5.39,5.32,5.33,35153,0
+GLV.US,D,20230823,000000,5.36,5.4,5.3316,5.38,49057,0
+GLV.US,D,20230824,000000,5.44,5.44,5.31,5.31,39806,0
+GLV.US,D,20230825,000000,5.35,5.3588,5.292,5.32,62471,0
+GLV.US,D,20230828,000000,5.36,5.3699,5.32,5.36,35990,0
+GLV.US,D,20230829,000000,5.38,5.43,5.38,5.43,38477,0
+GLV.US,D,20230830,000000,5.45,5.47,5.41,5.43,105050,0
+GLV.US,D,20230831,000000,5.55,5.55,5.39,5.41,100561,0
+GLV.US,D,20230901,000000,5.56,5.56,5.39,5.42,67798,0
+GLV.US,D,20230905,000000,5.41,5.4202,5.37,5.4,33020,0
+GLV.US,D,20230906,000000,5.37,5.37,5.32,5.32,35667,0
+GLV.US,D,20230907,000000,5.31,5.3485,5.31,5.32,13931,0
+GLV.US,D,20230908,000000,5.32,5.35,5.29,5.29,52098,0
+GLV.US,D,20230911,000000,5.32,5.3271,5.28,5.29,20143,0
+GLV.US,D,20230912,000000,5.27,5.31,5.25,5.26,84723,0
+GLV.US,D,20230913,000000,5.2999,5.3,5.16,5.22,103469,0
+GLV.US,D,20230914,000000,5.23,5.33,5.23,5.3,107108,0
+GLV.US,D,20230915,000000,5.3,5.34,5.26,5.3,65921,0
+GLV.US,D,20230918,000000,5.28,5.3,5.24,5.24,49369,0
+GLV.US,D,20230919,000000,5.23,5.265,5.22,5.255,49576,0
+GLV.US,D,20230920,000000,5.28,5.29,5.2199,5.22,35329,0
+GLV.US,D,20230921,000000,5.15,5.15,5.08,5.08,89312,0
+GLV.US,D,20230922,000000,5.12,5.12,5,5.03,158998,0
+GLV.US,D,20230925,000000,5.01,5.17,5.01,5.02,75891,0
+GLV.US,D,20230926,000000,5.02,5.0286,4.95,4.96,117035,0
+GLV.US,D,20230927,000000,4.98,4.98,4.91,4.94,37569,0
+GLV.US,D,20230928,000000,4.89,4.97,4.89,4.95,30144,0
+GLV.US,D,20230929,000000,5.01,5.02,4.95,4.97,74728,0
+GLV.US,D,20231002,000000,4.94,4.96,4.91,4.92,167151,0
+GLV.US,D,20231003,000000,4.92,4.92,4.865,4.87,74569,0
+GLV.US,D,20231004,000000,4.87,4.9,4.84,4.88,40183,0
+GLV.US,D,20231005,000000,4.87,4.8774,4.84,4.87,24259,0
+GLV.US,D,20231006,000000,4.84,4.9,4.8,4.8917,57169,0
+GLV.US,D,20231009,000000,4.9,4.94,4.89,4.94,33117,0
+GLV.US,D,20231010,000000,4.94,5.02,4.94,4.97,36573,0
+GLV.US,D,20231011,000000,5.01,5.01,4.99,5.005,14305,0
+GLV.US,D,20231012,000000,4.98,4.99,4.92,4.94,88098,0
+GLV.US,D,20231013,000000,4.99,4.99,4.91,4.915,115383,0
+GLV.US,D,20231016,000000,4.97,5.01,4.95,4.99,19946,0
+GLV.US,D,20231017,000000,4.96,5.005,4.94,4.98,23326,0
+GLV.US,D,20231018,000000,4.97,5.0093,4.93,4.94,48390,0
+GLV.US,D,20231019,000000,4.88,4.94,4.85,4.85,38443,0
+GLV.US,D,20231020,000000,4.88,4.88,4.82,4.84,28808,0
+GLV.US,D,20231023,000000,4.8,4.924,4.78,4.8,58916,0
+GLV.US,D,20231024,000000,4.8,4.84,4.77,4.8,38652,0
+GLV.US,D,20231025,000000,4.83,4.83,4.77,4.78,30989,0
+GLV.US,D,20231026,000000,4.75,4.83,4.75,4.83,178195,0
+GLV.US,D,20231027,000000,4.84,4.84,4.77,4.81,89691,0
+GLV.US,D,20231030,000000,4.85,4.86,4.782,4.86,37837,0
+GLV.US,D,20231031,000000,4.89,4.9,4.7,4.9,29617,0
+GLV.US,D,20231101,000000,4.88,5,4.87,4.95,80233,0
+GLV.US,D,20231102,000000,4.97,5.109,4.97,5.075,48957,0
+GLV.US,D,20231103,000000,5.08,5.19,5.08,5.14,24990,0
+GLV.US,D,20231106,000000,5.08,5.13,5.0092,5.07,22267,0
+GLV.US,D,20231107,000000,5.07,5.1,5.0191,5.065,32849,0
+GLV.US,D,20231108,000000,5.09,5.13,5,5.045,10127,0
+GLV.US,D,20231109,000000,5.08,5.0886,4.96,4.96,29483,0
+GLV.US,D,20231110,000000,4.971,5.0294,4.96,5.0294,18046,0
+GLV.US,D,20231113,000000,5.02,5.11,5.02,5.08,96039,0
+GLV.US,D,20231114,000000,5.11,5.24,5.11,5.17,50771,0
+GLV.US,D,20231115,000000,5.18,5.18,5.12,5.13,52694,0
+GLV.US,D,20231116,000000,5.05,5.08,4.97,5.025,60867,0
+GLV.US,D,20231117,000000,4.99,5.06,4.99,5.03,55846,0
+GLV.US,D,20231120,000000,5.02,5.03,4.99,5,61896,0
+GLV.US,D,20231121,000000,5,5.03,4.99,5.01,26184,0
+GLV.US,D,20231122,000000,5,5.08,5,5.06,23058,0
+GLV.US,D,20231124,000000,5.04,5.085,5.04,5.05,13738,0
+GLV.US,D,20231127,000000,5.04,5.04,4.99,5.0105,79844,0
+GLV.US,D,20231128,000000,4.99,5.04,4.99,5.005,40215,0
+GLV.US,D,20231129,000000,5.01,5.0479,5,5.02,82018,0
+GLV.US,D,20231130,000000,5.03,5.0692,4.9995,5.03,46519,0
+GLV.US,D,20231201,000000,5.04,5.13,5.04,5.13,44274,0
+GLV.US,D,20231204,000000,5.08,5.099,5.06,5.07,29309,0
+GLV.US,D,20231205,000000,5.06,5.06,5.02,5.025,29621,0
+GLV.US,D,20231206,000000,5.03,5.0692,5.02,5.045,27804,0
+GLV.US,D,20231207,000000,5.06,5.08,5.04,5.05,30775,0
+GLV.US,D,20231208,000000,5.06,5.09,5.04,5.07,15790,0
+GLV.US,D,20231211,000000,5.09,5.11,5.06,5.1,32745,0
+GLV.US,D,20231212,000000,5.09,5.1,5.08,5.1,39133,0
+GLV.US,D,20231213,000000,5.1,5.1997,5.1,5.189,83482,0
+GLV.US,D,20231214,000000,5.18,5.23,5.18,5.2,69954,0
+GLV.US,D,20231215,000000,5.18,5.2196,5.17,5.18,23039,0
+GLV.US,D,20231218,000000,5.18,5.21,5.17,5.175,101787,0
+GLV.US,D,20231219,000000,5.18,5.2128,5.16,5.185,30822,0
+GLV.US,D,20231220,000000,5.17,5.205,5.16,5.175,90247,0
+GLV.US,D,20231221,000000,5.12,5.15,5.105,5.12,67712,0
+GLV.US,D,20231222,000000,5.12,5.18,5.1188,5.12,62985,0
+GLV.US,D,20231226,000000,5.12,5.15,5.12,5.149,50738,0
+GLV.US,D,20231227,000000,5.13,5.16,5.13,5.15,95537,0
+GLV.US,D,20231228,000000,5.15,5.165,5.01,5.16,116505,0
+GLV.US,D,20231229,000000,5.16,5.16,5.14,5.148,74494,0
+GLV.US,D,20240102,000000,5.15,5.17,5.13,5.15,57477,0
+GLV.US,D,20240103,000000,5.12,5.1565,5.12,5.14,33410,0
+GLV.US,D,20240104,000000,5.13,5.18,5.13,5.18,30792,0
+GLV.US,D,20240105,000000,5.16,5.2,5.16,5.18,30283,0
+GLV.US,D,20240108,000000,5.17,5.23,5.17,5.23,40135,0
+GLV.US,D,20240109,000000,5.22,5.22,5.19,5.21,53698,0
+GLV.US,D,20240110,000000,5.19,5.23,5.18,5.215,43749,0
+GLV.US,D,20240111,000000,5.21,5.22,5.18,5.205,40085,0
+GLV.US,D,20240112,000000,5.22,5.24,5.21,5.23,41645,0
+GLV.US,D,20240116,000000,5.24,5.24,5.21,5.21,27724,0
+GLV.US,D,20240117,000000,5.2,5.2045,5.16,5.16,79022,0
+GLV.US,D,20240118,000000,5.12,5.15,5.113,5.15,62924,0
+GLV.US,D,20240119,000000,5.16,5.3,5.145,5.26,195997,0
+GLV.US,D,20240122,000000,5.26,5.27,5.23,5.23,55167,0
+GLV.US,D,20240123,000000,5.22,5.23,5.2,5.2,34315,0
+GLV.US,D,20240124,000000,5.21,5.23,5.2,5.2,23116,0
+GLV.US,D,20240125,000000,5.21,5.29,5.21,5.29,43595,0
+GLV.US,D,20240126,000000,5.29,5.32,5.29,5.31,34546,0
+GLV.US,D,20240129,000000,5.28,5.38,5.28,5.37,71777,0
+GLV.US,D,20240130,000000,5.39,5.39,5.37,5.39,52555,0
+GLV.US,D,20240131,000000,5.37,5.42,5.34,5.341,58049,0
+GLV.US,D,20240201,000000,5.38,5.44,5.38,5.44,62000,0
+GLV.US,D,20240202,000000,5.4,5.44,5.383,5.42,72124,0
+GLV.US,D,20240205,000000,5.4,5.415,5.39,5.39,52824,0
+GLV.US,D,20240206,000000,5.37,5.4433,5.37,5.43,23613,0
+GLV.US,D,20240207,000000,5.45,5.53,5.4402,5.515,121578,0
+GLV.US,D,20240208,000000,5.51,5.53,5.51,5.53,25928,0
+GLV.US,D,20240209,000000,5.54,5.54,5.5,5.515,44119,0
+GLV.US,D,20240212,000000,5.5,5.535,5.5,5.525,45360,0
+GLV.US,D,20240213,000000,5.5,5.5044,5.42,5.43,55682,0
+GLV.US,D,20240214,000000,5.49,5.54,5.49,5.54,49506,0
+GLV.US,D,20240215,000000,5.48,5.5,5.4606,5.482,32956,0
+GLV.US,D,20240216,000000,5.47,5.498,5.45,5.45,67171,0
+GLV.US,D,20240220,000000,5.44,5.46,5.3591,5.402,65285,0
+GLV.US,D,20240221,000000,5.38,5.415,5.38,5.41,32428,0
+GLV.US,D,20240222,000000,5.45,5.48,5.43,5.48,22696,0
+GLV.US,D,20240223,000000,5.49,5.53,5.49,5.5,27065,0
+GLV.US,D,20240226,000000,5.5,5.52,5.48,5.48,28961,0
+GLV.US,D,20240227,000000,5.5,5.51,5.495,5.505,10304,0
+GLV.US,D,20240228,000000,5.5,5.5,5.48,5.49,49382,0
+GLV.US,D,20240229,000000,5.53,5.545,5.495,5.5189,42066,0
+GLV.US,D,20240301,000000,5.5,5.55,5.5,5.55,32014,0
+GLV.US,D,20240304,000000,5.55,5.56,5.53,5.545,41097,0
+GLV.US,D,20240305,000000,5.53,5.55,5.53,5.5333,23010,0
+GLV.US,D,20240306,000000,5.56,5.56,5.53,5.55,32819,0
+GLV.US,D,20240307,000000,5.55,5.588,5.54,5.56,80849,0
+GLV.US,D,20240308,000000,5.53,5.6,5.53,5.555,168056,0
+GLV.US,D,20240311,000000,5.54,5.5673,5.53,5.545,41855,0
+GLV.US,D,20240312,000000,5.54,5.575,5.54,5.57,17392,0
+GLV.US,D,20240313,000000,5.58,5.61,5.58,5.605,68697,0
+GLV.US,D,20240314,000000,5.56,5.56,5.502,5.502,24112,0
+GLV.US,D,20240315,000000,5.49,5.5172,5.49,5.51,8618,0
+GLV.US,D,20240318,000000,5.52,5.52,5.4,5.44,169520,0
+GLV.US,D,20240319,000000,5.4566,5.489,5.44753,5.465,43108,0
+GLV.US,D,20240320,000000,5.46,5.58,5.46,5.52,46878,0
+GLV.US,D,20240321,000000,5.56,5.608,5.54,5.595,99243,0
+GLV.US,D,20240322,000000,5.56,5.5991,5.56,5.59,30003,0
+GLV.US,D,20240325,000000,5.57,5.59,5.56,5.56,29602,0
+GLV.US,D,20240326,000000,5.51,5.59,5.51,5.54,64047,0
+GLV.US,D,20240327,000000,5.57,5.6,5.57,5.59,38297,0
+GLV.US,D,20240328,000000,5.59,5.59,5.5787,5.59,40155,0
+GLV.US,D,20240401,000000,5.6,5.61,5.56,5.56,59336,0
+GLV.US,D,20240402,000000,5.52,5.56,5.48,5.555,47106,0
+GLV.US,D,20240403,000000,5.52,5.6,5.52,5.58,36357,0
+GLV.US,D,20240404,000000,5.58,5.5897,5.53,5.53,165414,0
+GLV.US,D,20240405,000000,5.54,5.58,5.53,5.56,31904,0
+GLV.US,D,20240408,000000,5.56,5.59,5.56,5.59,26628,0
+GLV.US,D,20240409,000000,5.56,5.585,5.56,5.56,34212,0
+GLV.US,D,20240410,000000,5.55,5.57,5.5,5.54,71165,0
+GLV.US,D,20240411,000000,5.5592,5.57,5.535,5.57,34058,0
+GLV.US,D,20240412,000000,5.53,5.5692,5.49,5.495,31651,0
+GLV.US,D,20240415,000000,5.54,5.56,5.45,5.46,125832,0
+GLV.US,D,20240416,000000,5.45,5.49,5.445,5.489,53702,0
+GLV.US,D,20240417,000000,5.47,5.53,5.45,5.48,88374,0
+GLV.US,D,20240418,000000,5.44,5.44,5.37,5.37,37527,0
+GLV.US,D,20240419,000000,5.37,5.4025,5.34,5.36,56614,0
+GLV.US,D,20240422,000000,5.37,5.37,5.33,5.35,43996,0
+GLV.US,D,20240423,000000,5.34,5.39,5.34,5.36,71993,0
+GLV.US,D,20240424,000000,5.365,5.375,5.35,5.365,39482,0
+GLV.US,D,20240425,000000,5.32,5.365,5.32,5.365,38803,0
+GLV.US,D,20240426,000000,5.37,5.4,5.37,5.375,88385,0
+GLV.US,D,20240429,000000,5.39,5.42,5.38,5.4,152216,0
+GLV.US,D,20240430,000000,5.3,5.4069,5.3,5.365,150798,0
+GLV.US,D,20240501,000000,5.32,5.405,5.32,5.38,153633,0
+GLV.US,D,20240502,000000,5.37,5.425,5.37,5.405,110196,0
+GLV.US,D,20240503,000000,5.41,5.4599,5.41,5.455,118930,0
+GLV.US,D,20240506,000000,5.47,5.51,5.46,5.47,132584,0
+GLV.US,D,20240507,000000,5.44,5.53,5.41,5.49,70491,0
+GLV.US,D,20240508,000000,5.5,5.52,5.47,5.485,78634,0
+GLV.US,D,20240509,000000,5.48,5.52,5.48,5.51,49124,0
+GLV.US,D,20240510,000000,5.49,5.54,5.49,5.525,45628,0
+GLV.US,D,20240513,000000,5.51,5.56,5.51,5.55,57180,0
+GLV.US,D,20240514,000000,5.54,5.59,5.52,5.535,40892,0
+GLV.US,D,20240515,000000,5.54,5.59,5.54,5.58,27810,0
+GLV.US,D,20240516,000000,5.54,5.59,5.54,5.575,87884,0
+GLV.US,D,20240517,000000,5.58,5.64,5.55,5.62,76680,0
+GLV.US,D,20240520,000000,5.6,5.6199,5.57,5.575,41453,0
+GLV.US,D,20240521,000000,5.56,5.5989,5.55,5.59,35477,0
+GLV.US,D,20240522,000000,5.52,5.5991,5.52,5.579,34276,0
+GLV.US,D,20240523,000000,5.57,5.5892,5.48,5.48,47945,0
+GLV.US,D,20240524,000000,5.53,5.5432,5.521,5.53,40770,0
+GLV.US,D,20240528,000000,5.51,5.53,5.49,5.49,42004,0
+GLV.US,D,20240529,000000,5.46,5.49,5.46,5.46,29112,0
+GLV.US,D,20240530,000000,5.47,5.5,5.47,5.48,56622,0
+GLV.US,D,20240531,000000,5.5,5.52,5.475,5.515,36041,0
+GLV.US,D,20240603,000000,5.49,5.54,5.49,5.53,60612,0
+GLV.US,D,20240604,000000,5.53,5.5654,5.5106,5.55,33828,0
+GLV.US,D,20240605,000000,5.55,5.57,5.54,5.565,30024,0
+GLV.US,D,20240606,000000,5.53,5.6,5.53,5.59,36443,0
+GLV.US,D,20240607,000000,5.57,5.63,5.57,5.63,24782,0
+GLV.US,D,20240610,000000,5.59,5.64,5.59,5.64,26406,0
+GLV.US,D,20240611,000000,5.65,5.65,5.58,5.62,19152,0
+GLV.US,D,20240612,000000,5.66,5.7,5.64,5.64,59250,0
+GLV.US,D,20240613,000000,5.63,5.6561,5.62,5.63,46027,0
+GLV.US,D,20240614,000000,5.58,5.7,5.58,5.64,56429,0
+GLV.US,D,20240617,000000,5.57,5.67,5.57,5.655,22933,0
+GLV.US,D,20240618,000000,5.64,5.66,5.64,5.645,23268,0
+GLV.US,D,20240620,000000,5.64,5.7,5.63,5.67,33947,0
+GLV.US,D,20240621,000000,5.6656,5.695,5.66,5.66,19345,0
+GLV.US,D,20240624,000000,5.67,5.67,5.64,5.66,40417,0
+GLV.US,D,20240625,000000,5.632,5.6499,5.63,5.63,30634,0
+GLV.US,D,20240626,000000,5.63,5.64,5.615,5.62,36948,0
+GLV.US,D,20240627,000000,5.61,5.68,5.61,5.68,48184,0
+GLV.US,D,20240628,000000,5.69,5.715,5.68,5.7,46990,0
+GLV.US,D,20240701,000000,5.71,5.71,5.66,5.66,26445,0
+GLV.US,D,20240702,000000,5.6506,5.7,5.6506,5.69,86536,0
+GLV.US,D,20240703,000000,5.67,5.75,5.67,5.75,33815,0
+GLV.US,D,20240705,000000,5.75,5.79,5.75,5.77,48047,0
+GLV.US,D,20240708,000000,5.79,5.85,5.79,5.84,150522,0
+GLV.US,D,20240709,000000,5.83,5.8646,5.83,5.855,62371,0
+GLV.US,D,20240710,000000,5.83,5.935,5.83,5.935,41247,0
+GLV.US,D,20240711,000000,5.93,5.935,5.89,5.9,49634,0
+GLV.US,D,20240712,000000,5.92,5.93,5.9,5.93,21918,0
+GLV.US,D,20240715,000000,5.91,5.93,5.9,5.91,23815,0
+GLV.US,D,20240716,000000,5.9,5.915,5.9,5.905,57425,0
+GLV.US,D,20240717,000000,5.9,5.9098,5.81,5.815,86563,0
+GLV.US,D,20240718,000000,5.81,5.84,5.768,5.79,67962,0
+GLV.US,D,20240719,000000,5.74,5.75,5.69,5.72,63526,0
+GLV.US,D,20240722,000000,5.74,5.78,5.67,5.77,88676,0
+GLV.US,D,20240723,000000,5.74,5.75,5.72,5.74,56177,0
+GLV.US,D,20240724,000000,5.71,5.72,5.62,5.64,55488,0
+GLV.US,D,20240725,000000,5.656,5.7053,5.655,5.68,13800,0
+GLV.US,D,20240726,000000,5.7,5.75,5.7,5.75,66621,0
+GLV.US,D,20240729,000000,5.76,5.76,5.725,5.73,34065,0
+GLV.US,D,20240730,000000,5.76,5.76,5.67,5.73,48592,0
+GLV.US,D,20240731,000000,5.79,5.86,5.778,5.82,90797,0
+GLV.US,D,20240801,000000,5.79,5.84,5.72,5.72,34643,0
+GLV.US,D,20240802,000000,5.7,5.725,5.605,5.61,65542,0
+GLV.US,D,20240805,000000,5.32,5.6,5.32,5.495,69361,0
+GLV.US,D,20240806,000000,5.51,5.59,5.5,5.59,49494,0
+GLV.US,D,20240807,000000,5.6,5.66,5.56,5.575,27063,0
+GLV.US,D,20240808,000000,5.6,5.6403,5.6,5.635,22371,0
+GLV.US,D,20240809,000000,5.62,5.64,5.59,5.6,50668,0
+GLV.US,D,20240812,000000,5.6,5.68,5.6,5.66,35965,0
+GLV.US,D,20240813,000000,5.72,5.7296,5.67,5.72,37038,0
+GLV.US,D,20240814,000000,5.72,5.72,5.69,5.7,30736,0
+GLV.US,D,20240815,000000,5.72,5.94,5.7091,5.94,177460,0
+GLV.US,D,20240816,000000,5.85,5.85,5.715,5.74,48595,0
+GLV.US,D,20240819,000000,5.71,5.76,5.71,5.755,56418,0
+GLV.US,D,20240820,000000,5.8,5.8,5.72,5.75,34071,0
+GLV.US,D,20240821,000000,5.74,5.8,5.73,5.795,44290,0
+GLV.US,D,20240822,000000,5.81,5.84,5.73,5.76,39399,0
+GLV.US,D,20240823,000000,5.78,5.8,5.77,5.785,44954,0
+GLV.US,D,20240826,000000,5.77,5.78,5.73,5.765,41196,0
+GLV.US,D,20240827,000000,5.738,5.77,5.735,5.77,33992,0
+GLV.US,D,20240828,000000,5.73,5.75,5.71,5.73,38747,0
+GLV.US,D,20240829,000000,5.77,5.795,5.72,5.75,55436,0
+GLV.US,D,20240830,000000,5.78,5.9,5.74,5.78,42007,0
+GLV.US,D,20240903,000000,5.77,5.79,5.7,5.75,70309,0
+GLV.US,D,20240904,000000,5.72,5.765,5.72,5.755,64121,0
+GLV.US,D,20240905,000000,5.73,5.785,5.73,5.765,76448,0
+GLV.US,D,20240906,000000,5.75,5.75,5.68,5.73,111660,0
+GLV.US,D,20240909,000000,5.72,5.82,5.71,5.8,27944,0
+GLV.US,D,20240910,000000,5.79,5.9,5.73,5.745,20837,0
+GLV.US,D,20240911,000000,5.79,5.79,5.69,5.745,32137,0
+GLV.US,D,20240912,000000,5.73,5.78,5.73,5.77,12736,0
+GLV.US,D,20240913,000000,5.75,5.81,5.75,5.8,22659,0
+GLV.US,D,20240916,000000,5.85,5.92,5.8,5.9,179946,0
+GLV.US,D,20240917,000000,5.851,5.851,5.77,5.82,71358,0
+GLV.US,D,20240918,000000,5.7658,5.815,5.7658,5.8,20711,0
+GLV.US,D,20240919,000000,5.82,5.8418,5.7933,5.815,25754,0
+GLV.US,D,20240920,000000,5.805,5.84,5.79,5.83,21864,0
+GLV.US,D,20240923,000000,5.81,5.83,5.81,5.825,17811,0
+GLV.US,D,20240924,000000,5.82,5.84,5.77,5.816,41692,0
+GLV.US,D,20240925,000000,5.81,5.85,5.81,5.845,26395,0
+GLV.US,D,20240926,000000,5.855,5.8701,5.8421,5.855,33713,0
+GLV.US,D,20240927,000000,5.88,5.908,5.85,5.885,21019,0
+GLV.US,D,20240930,000000,5.9124,5.9124,5.85,5.89,34122,0
+GLV.US,D,20241001,000000,5.9,5.94,5.85,5.875,44179,0
+GLV.US,D,20241002,000000,5.88,5.88,5.8538,5.865,20579,0
+GLV.US,D,20241003,000000,5.865,5.9,5.865,5.88,12922,0
+GLV.US,D,20241004,000000,5.89,5.93,5.86,5.8899,11965,0
+GLV.US,D,20241007,000000,5.89,5.8985,5.82,5.8501,19200,0
+GLV.US,D,20241008,000000,5.85,5.91,5.85,5.9,33515,0
+GLV.US,D,20241009,000000,5.87,5.9228,5.86,5.9,28965,0
+GLV.US,D,20241010,000000,5.89,6,5.89,5.985,76593,0
+GLV.US,D,20241011,000000,5.9987,6,5.96,5.965,7381,0
+GLV.US,D,20241014,000000,6,6,5.94,5.95,13194,0
+GLV.US,D,20241015,000000,5.9315,6,5.9315,5.97,34371,0
+GLV.US,D,20241016,000000,5.9954,6.1,5.94,6.04,57874,0
+GLV.US,D,20241017,000000,6.03,6.09,6,6.045,77683,0
+GLV.US,D,20241018,000000,6.04,6.04375,5.96,5.97,30598,0
+GLV.US,D,20241021,000000,5.96,5.9917,5.94,5.95,38803,0
+GLV.US,D,20241022,000000,5.92,5.92,5.8701,5.89,18586,0
+GLV.US,D,20241023,000000,5.89,6.3,5.86,5.89,27819,0
+GLV.US,D,20241024,000000,5.89,5.9226,5.81,5.83,26382,0
+GLV.US,D,20241025,000000,5.87,5.87,5.7701,5.85,68432,0
+GLV.US,D,20241028,000000,5.84,5.86,5.73,5.78,61999,0
+GLV.US,D,20241029,000000,5.81,5.8233,5.74,5.74,29889,0
+GLV.US,D,20241030,000000,5.7,5.85,5.7,5.85,61893,0
+GLV.US,D,20241031,000000,5.94,5.94,5.69,5.715,44690,0
+GLV.US,D,20241101,000000,5.73,5.82,5.73,5.78,21378,0
+GLV.US,D,20241104,000000,5.73,5.78,5.51,5.71,32697,0
+GLV.US,D,20241105,000000,5.7175,5.89,5.7175,5.89,27875,0
+GLV.US,D,20241106,000000,5.97,5.99,5.8535,5.93,89109,0
+GLV.US,D,20241107,000000,5.91,5.94,5.9,5.94,39717,0
+GLV.US,D,20241108,000000,5.86,5.9149,5.78,5.91,30495,0
+GLV.US,D,20241111,000000,5.9,5.95,5.88,5.95,39503,0
+GLV.US,D,20241112,000000,5.948,5.99,5.92,5.9301,32829,0
+GLV.US,D,20241113,000000,5.9741,5.9741,5.83,5.83,56531,0
+GLV.US,D,20241114,000000,5.89,5.89,5.7,5.83,24164,0
+GLV.US,D,20241115,000000,5.755,5.755,5.65,5.68,21491,0
+GLV.US,D,20241118,000000,5.7088,5.73,5.64,5.73,35347,0
+GLV.US,D,20241119,000000,5.705,5.75,5.6859,5.73,22740,0
+GLV.US,D,20241120,000000,5.7235,5.7408,5.68,5.7009,19931,0
+GLV.US,D,20241121,000000,5.68,5.73,5.672,5.7,38717,0
+GLV.US,D,20241122,000000,5.72,5.725,5.67,5.72,51239,0
+GLV.US,D,20241125,000000,5.73,5.75,5.72,5.73,46368,0
+GLV.US,D,20241126,000000,5.7307,5.74,5.72,5.74,22553,0
+GLV.US,D,20241127,000000,5.75,5.75,5.74,5.75,15402,0
+GLV.US,D,20241129,000000,5.73,5.77,5.68,5.75,22698,0
+GLV.US,D,20241202,000000,5.765,5.77,5.74,5.7687,32444,0
+GLV.US,D,20241203,000000,5.73,5.74,5.7078,5.73,34052,0
+GLV.US,D,20241204,000000,5.745,5.75,5.62,5.74,54648,0
+GLV.US,D,20241205,000000,5.71,5.75,5.7,5.73,25697,0
+GLV.US,D,20241206,000000,5.73,5.75,5.69,5.73,19112,0
+GLV.US,D,20241209,000000,5.745,5.747,5.65,5.685,27073,0
+GLV.US,D,20241210,000000,5.67,5.7,5.64,5.65,36617,0
+GLV.US,D,20241211,000000,5.7,5.74,5.66,5.67,24723,0
+GLV.US,D,20241212,000000,5.65,5.6643,5.61,5.62,26917,0
+GLV.US,D,20241213,000000,5.645,5.6698,5.61,5.625,27044,0
+GLV.US,D,20241216,000000,5.58,5.6233,5.57,5.595,19141,0
+GLV.US,D,20241217,000000,5.5899,5.6,5.53,5.57,23731,0
+GLV.US,D,20241218,000000,5.51,5.57,5.45,5.45,49335,0
+GLV.US,D,20241219,000000,5.5074,5.5074,5.31,5.3795,59719,0
+GLV.US,D,20241220,000000,5.23,5.45,5.13,5.43,74724,0
+GLV.US,D,20241223,000000,5.44,5.44,5.37,5.41,115895,0
+GLV.US,D,20241224,000000,5.3995,5.4409,5.3857,5.4409,26203,0
+GLV.US,D,20241226,000000,5.44,5.465,5.41,5.45,34897,0
+GLV.US,D,20241227,000000,5.418,5.43,5.3848,5.42,70233,0
+GLV.US,D,20241230,000000,5.3559,5.58,5.31,5.41,71513,0
+GLV.US,D,20241231,000000,5.44,5.45,5.411,5.425,49790,0
+GLV.US,D,20250102,000000,5.4568,5.4613,5.4,5.405,12411,0
+GLV.US,D,20250103,000000,5.44,5.5,5.41,5.485,27587,0
+GLV.US,D,20250106,000000,5.4988,5.55,5.49,5.49,25326,0
+GLV.US,D,20250107,000000,5.5,5.5,5.43,5.44,32856,0
+GLV.US,D,20250108,000000,5.4,5.4601,5.4,5.455,27127,0
+GLV.US,D,20250110,000000,5.46,5.48,5.39,5.395,9515,0
+GLV.US,D,20250113,000000,5.3595,5.43,5.35,5.43,26493,0
+GLV.US,D,20250114,000000,5.445,5.46,5.42,5.425,21357,0
+GLV.US,D,20250115,000000,5.48,5.545,5.48,5.5,19557,0
+GLV.US,D,20250116,000000,5.57,5.57,5.52,5.55,16473,0
+GLV.US,D,20250117,000000,5.55,5.58,5.53,5.53,32251,0
+GLV.US,D,20250121,000000,5.56,5.59,5.53,5.56,27727,0
+GLV.US,D,20250122,000000,5.6,5.6,5.56,5.565,47698,0
+GLV.US,D,20250123,000000,5.56,5.5898,5.56,5.585,27391,0
+GLV.US,D,20250124,000000,5.57,5.59,5.56,5.57,7100,0
+GLV.US,D,20250127,000000,5.52,5.53,5.5,5.505,22773,0
+GLV.US,D,20250128,000000,5.5,5.56,5.34,5.545,78327,0
+GLV.US,D,20250129,000000,5.54,5.54,5.49,5.54,40021,0
+GLV.US,D,20250130,000000,5.55,5.5531,5.5,5.505,39425,0
+GLV.US,D,20250131,000000,5.5455,5.55,5.48,5.48,35012,0
+GLV.US,D,20250203,000000,5.4,5.46,5.31,5.41,77689,0
+GLV.US,D,20250204,000000,5.434,5.459,5.38,5.44,17535,0
+GLV.US,D,20250205,000000,5.46,5.48,5.44,5.461,16046,0
+GLV.US,D,20250206,000000,5.4899,5.55,5.48,5.49,41937,0
+GLV.US,D,20250207,000000,5.48,5.51,5.47,5.5,23869,0
+GLV.US,D,20250210,000000,5.5297,5.56,5.5051,5.525,12050,0
+GLV.US,D,20250211,000000,5.5,5.55,5.5,5.505,23246,0
+GLV.US,D,20250212,000000,5.51,5.5101,5.48,5.5,23590,0
+GLV.US,D,20250213,000000,5.51,5.63,5.48,5.5552,17729,0
+GLV.US,D,20250214,000000,5.56,5.5798,5.53,5.565,22349,0
+GLV.US,D,20250218,000000,5.54,5.6,5.52,5.545,20183,0
+GLV.US,D,20250219,000000,5.53,5.5301,5.5103,5.53,8459,0
+GLV.US,D,20250220,000000,5.53,5.54,5.53,5.53,10441,0
+GLV.US,D,20250221,000000,5.54,5.54,5.5108,5.52,20590,0
+GLV.US,D,20250224,000000,5.5,5.51,5.48,5.5,21156,0
+GLV.US,D,20250225,000000,5.51,5.51,5.5,5.5,17496,0
+GLV.US,D,20250226,000000,5.51,5.541531,5.51,5.51,11427,0
+GLV.US,D,20250227,000000,5.53,5.55,5.48,5.485,14870,0
+GLV.US,D,20250228,000000,5.502,5.54,5.47,5.53,38399,0
+GLV.US,D,20250303,000000,5.54,5.54,5.51,5.52,13620,0
+GLV.US,D,20250304,000000,5.5,5.51,5.42,5.465,24591,0
+GLV.US,D,20250305,000000,5.44,5.49,5.43,5.46,7233,0
+GLV.US,D,20250306,000000,5.43,5.46,5.42,5.42,15629,0
+GLV.US,D,20250307,000000,5.44,5.46,5.4,5.41,19478,0
+GLV.US,D,20250310,000000,5.35,5.52,5.35,5.44,29817,0
+GLV.US,D,20250311,000000,5.44,5.4402,5.36,5.375,22699,0
+GLV.US,D,20250312,000000,5.4415,5.4415,5.38,5.41,6190,0
+GLV.US,D,20250313,000000,5.41,5.5,5.35,5.38,52253,0
+GLV.US,D,20250314,000000,5.42,5.5234,5.4,5.51,36203,0
+GLV.US,D,20250317,000000,5.5382,5.62,5.515,5.515,90577,0
+GLV.US,D,20250318,000000,5.4462,5.52,5.4462,5.47,56106,0
+GLV.US,D,20250319,000000,5.483,5.56,5.47,5.55,29383,0
+GLV.US,D,20250320,000000,5.54,5.58,5.4901,5.58,7733,0
+GLV.US,D,20250321,000000,5.5491,5.57,5.25,5.52,15416,0
+GLV.US,D,20250324,000000,5.5743,5.6094,5.5259,5.55,10416,0
+GLV.US,D,20250325,000000,5.57,5.59,5.51,5.54,8468,0
+GLV.US,D,20250326,000000,5.56,5.56,5.4904,5.54,36371,0
+GLV.US,D,20250327,000000,5.53,5.55,5.4804,5.4804,5876,0
+GLV.US,D,20250328,000000,5.4609,5.52,5.42,5.43,55428,0
+GLV.US,D,20250331,000000,5.4357,5.48,5.4107,5.465,20367,0
+GLV.US,D,20250401,000000,5.46,5.505,5.45,5.49,19009,0
+GLV.US,D,20250402,000000,5.4588,5.52,5.4588,5.52,70201,0
+GLV.US,D,20250403,000000,5.48,5.48,5.26,5.37,24172,0
+GLV.US,D,20250404,000000,5.2802,5.304,5.12,5.12,76740,0
+GLV.US,D,20250407,000000,5,5.095,4.88,5.07,44681,0
+GLV.US,D,20250408,000000,5.2471,5.3599,5.055,5.06,22251,0
+GLV.US,D,20250409,000000,5.0872,5.42,5.05,5.42,57707,0
+GLV.US,D,20250410,000000,5.22,5.28,5.13,5.16,16309,0
+GLV.US,D,20250411,000000,5.25,5.27,5.17,5.19,21439,0
+GLV.US,D,20250414,000000,5.25,5.25,5.15,5.22,37180,0
+GLV.US,D,20250415,000000,5.2684,5.51,5.207,5.22,22335,0
+GLV.US,D,20250416,000000,5.22,5.2431,5.16,5.17,27815,0
+GLV.US,D,20250417,000000,5.17,5.2,5.12,5.177,144024,0
+GLV.US,D,20250421,000000,5.0001,5.15,5,5.11,19877,0
+GLV.US,D,20250422,000000,5.11,5.22,5.11,5.155,78761,0
+GLV.US,D,20250423,000000,5.22,5.3,5.2,5.21,34306,0
+GLV.US,D,20250424,000000,5.3251,5.37,5.25,5.31,23643,0
+GLV.US,D,20250425,000000,5.3,5.37,5.28,5.29,13693,0
+GLV.US,D,20250428,000000,5.3463,5.35,5.29,5.33,8831,0
+GLV.US,D,20250429,000000,5.375,5.43,5.35,5.43,13999,0
+GLV.US,D,20250430,000000,5.4,5.73,5.35,5.43,56446,0
+GLV.US,D,20250501,000000,5.27,5.48,5.27,5.43,19483,0
+GLV.US,D,20250502,000000,5.43,5.69,5.43,5.44,6780,0
+GLV.US,D,20250505,000000,5.4,5.47,5.4,5.44,9356,0
+GLV.US,D,20250506,000000,5.45,5.47,5.39,5.415,27899,0
+GLV.US,D,20250507,000000,5.44,5.47,5.43,5.435,7047,0
+GLV.US,D,20250508,000000,5.48,5.48,5.445,5.4546,11697,0
+GLV.US,D,20250509,000000,5.46,5.46,5.42,5.44,10351,0
+GLV.US,D,20250512,000000,5.49,5.53,5.4794,5.51,15504,0
+GLV.US,D,20250513,000000,5.51,5.59,5.495,5.51,30569,0
+GLV.US,D,20250514,000000,5.5447,5.55,5.49,5.505,17917,0
+GLV.US,D,20250515,000000,5.54,5.55,5.47,5.51,25502,0
+GLV.US,D,20250516,000000,5.48,5.625,5.47,5.55,35050,0
+GLV.US,D,20250519,000000,5.5374,5.54,5.43,5.495,27051,0
+GLV.US,D,20250520,000000,5.47,5.5249,5.46,5.49,23272,0
+GLV.US,D,20250521,000000,5.49,5.52,5.47,5.48,19306,0
+GLV.US,D,20250522,000000,5.47,5.4899,5.3978,5.47,18679,0
+GLV.US,D,20250523,000000,5.44,5.485,5.4074,5.48,14888,0
+GLV.US,D,20250527,000000,5.47,5.57,5.47,5.51,39868,0
+GLV.US,D,20250528,000000,5.51,5.5216,5.49,5.495,7211,0
+GLV.US,D,20250529,000000,5.5457,5.55,5.48,5.53,27391,0
+GLV.US,D,20250530,000000,5.5073,5.69,5.4812,5.55,18501,0
+GLV.US,D,20250602,000000,5.55,5.75,5.53,5.54,19413,0
+GLV.US,D,20250603,000000,5.525,5.57,5.5,5.544,28415,0
+GLV.US,D,20250604,000000,5.48,5.575,5.48,5.56,33172,0
+GLV.US,D,20250605,000000,5.5767,5.59,5.56,5.56,45530,0
+GLV.US,D,20250606,000000,5.5,5.5965,5.5,5.59,10825,0
+GLV.US,D,20250609,000000,5.59,5.59,5.36,5.56,41386,0
+GLV.US,D,20250610,000000,5.5501,5.598,5.5,5.57,19933,0
+GLV.US,D,20250611,000000,5.585,5.59,5.56,5.575,16547,0
+GLV.US,D,20250612,000000,5.575,5.605,5.57,5.6,26101,0
+GLV.US,D,20250613,000000,5.58,5.61,5.58,5.61,3374,0
+GLV.US,D,20250616,000000,5.62,5.66,5.61,5.63,40907,0
+GLV.US,D,20250617,000000,5.55,5.58,5.52,5.52,14240,0
+GLV.US,D,20250618,000000,5.5,5.5608,5.5,5.54,28661,0
+GLV.US,D,20250620,000000,5.5263,5.585,5.5263,5.53,47418,0
+GLV.US,D,20250623,000000,5.53,5.57,5.53,5.5692,15115,0
+GLV.US,D,20250624,000000,5.572,5.62,5.57,5.595,26174,0
+GLV.US,D,20250625,000000,5.58,5.63,5.57,5.59,24063,0
+GLV.US,D,20250626,000000,5.59,5.6287,5.59,5.62,23914,0
+GLV.US,D,20250627,000000,5.66,5.68,5.6,5.64,22807,0
+GLV.US,D,20250630,000000,5.66,5.699,5.6299,5.675,24579,0
+GLV.US,D,20250701,000000,5.6655,5.739,5.65,5.7,25046,0
+GLV.US,D,20250702,000000,5.6805,5.7025,5.66,5.69,6717,0
+GLV.US,D,20250703,000000,5.71,5.71,5.67,5.71,25051,0
+GLV.US,D,20250707,000000,5.71,5.72,5.61,5.64,50960,0
+GLV.US,D,20250708,000000,5.67,5.67,5.6055,5.63,40506,0
+GLV.US,D,20250709,000000,5.62,5.66,5.61,5.66,7725,0
+GLV.US,D,20250710,000000,5.63,5.67,5.63,5.67,51277,0
+GLV.US,D,20250711,000000,5.65,5.67,5.63,5.66,14858,0
+GLV.US,D,20250714,000000,5.65,5.67,5.64,5.6502,11980,0
+GLV.US,D,20250715,000000,5.66,5.68,5.62,5.6398,15401,0
+GLV.US,D,20250716,000000,5.6485,5.653,5.61,5.65,20373,0
+GLV.US,D,20250717,000000,5.65,5.66,5.63,5.66,31265,0
+GLV.US,D,20250718,000000,5.61,5.62,5.58,5.59,75389,0
+GLV.US,D,20250721,000000,5.61,5.64,5.59,5.6147,43104,0
+GLV.US,D,20250722,000000,5.6,5.62,5.59,5.61,18859,0
+GLV.US,D,20250723,000000,5.59,5.63,5.58,5.62,23194,0
+GLV.US,D,20250724,000000,5.6,5.63,5.56,5.61,27909,0
+GLV.US,D,20250725,000000,5.61,5.61,5.58,5.6,13741,0
+GLV.US,D,20250728,000000,5.5958,5.64,5.59,5.6,17330,0
+GLV.US,D,20250729,000000,5.594,5.65,5.58,5.585,30734,0
+GLV.US,D,20250730,000000,5.615,5.65,5.6,5.61,14066,0
+GLV.US,D,20250731,000000,5.6253,5.64,5.55,5.625,21380,0
+GLV.US,D,20250801,000000,5.6063,5.62,5.56,5.58,38167,0
+GLV.US,D,20250804,000000,5.6092,5.64,5.6049,5.635,18911,0
+GLV.US,D,20250805,000000,5.6209,5.68,5.6209,5.64,42089,0
+GLV.US,D,20250806,000000,5.6582,5.7,5.64,5.7,22163,0
+GLV.US,D,20250807,000000,5.7,5.72,5.68,5.72,47984,0
+GLV.US,D,20250808,000000,5.6823,5.7299,5.68,5.72,39855,0
+GLV.US,D,20250811,000000,5.7256,5.74,5.7003,5.725,10324,0
+GLV.US,D,20250812,000000,5.7,5.79,5.7,5.7701,61850,0
+GLV.US,D,20250813,000000,5.7678,5.79,5.76,5.78,15989,0
+GLV.US,D,20250814,000000,5.78,5.78,5.759,5.7601,7320,0
+GLV.US,D,20250815,000000,5.7771,5.79,5.75,5.7671,20926,0
+GLV.US,D,20250818,000000,5.73,5.73,5.7015,5.71,4531,0
+GLV.US,D,20250819,000000,5.7,5.71,5.66,5.66,21696,0
+GLV.US,D,20250820,000000,5.665,5.68,5.65,5.66,18385,0
+GLV.US,D,20250821,000000,5.6402,5.68,5.62,5.62,99160,0
+GLV.US,D,20250822,000000,5.65,5.79,5.65,5.76,132489,0
+GLV.US,D,20250825,000000,5.748,5.77,5.71,5.725,63789,0
+GLV.US,D,20250826,000000,5.7254,5.76,5.7013,5.715,66815,0
+GLV.US,D,20250827,000000,5.75,5.7644,5.75,5.755,12110,0
+GLV.US,D,20250828,000000,5.75,5.79,5.71,5.79,123978,0
+GLV.US,D,20250829,000000,5.73,5.82,5.73,5.82,33101,0
+GLV.US,D,20250902,000000,5.72,5.794,5.72,5.765,22305,0
+GLV.US,D,20250903,000000,5.77,5.79,5.75,5.78,37977,0
+GLV.US,D,20250904,000000,5.7839,5.82,5.75,5.81,17801,0
+GLV.US,D,20250905,000000,5.83,5.85,5.81,5.82,21778,0
+GLV.US,D,20250908,000000,5.84,5.84,5.81,5.823,16956,0
+GLV.US,D,20250909,000000,5.83,5.85,5.82,5.841,18663,0
+GLV.US,D,20250910,000000,5.83,5.87,5.82,5.835,21622,0
+GLV.US,D,20250911,000000,5.89,5.92,5.87,5.92,39655,0
+GLV.US,D,20250912,000000,5.92,5.933222,5.88,5.91,20466,0
+GLV.US,D,20250915,000000,5.9045,5.94,5.8801,5.92,39094,0
+GLV.US,D,20250916,000000,5.942,5.9849,5.91,5.98,44951,0
+GLV.US,D,20250917,000000,5.93,5.97,5.9,5.915,35598,0
+GLV.US,D,20250918,000000,5.92,5.96,5.9,5.94,86270,0
+GLV.US,D,20250919,000000,5.9313,5.95,5.87,5.91,53497,0
+GLV.US,D,20250922,000000,5.9195,5.93,5.88,5.93,16842,0
+GLV.US,D,20250923,000000,5.91,5.94,5.9097,5.935,3659,0
+GLV.US,D,20250924,000000,5.902,5.9397,5.9,5.9397,9931,0
+GLV.US,D,20250925,000000,5.89,5.9,5.88,5.88,6452,0
+GLV.US,D,20250926,000000,5.9,5.9,5.863,5.89,28270,0
+GLV.US,D,20250929,000000,5.8911,5.95,5.88,5.905,17486,0
+GLV.US,D,20250930,000000,5.9375,5.96,5.905,5.95,30717,0
+GLV.US,D,20251001,000000,5.9051,5.99,5.9051,5.9814,35314,0
+GLV.US,D,20251002,000000,5.98,5.99,5.95,5.96,105619,0
+GLV.US,D,20251003,000000,5.9614,6.0101,5.96,5.975,17342,0
+GLV.US,D,20251006,000000,5.9852,6,5.94,5.95,21601,0
+GLV.US,D,20251007,000000,5.97,6,5.93,6,51436,0
+GLV.US,D,20251008,000000,5.9586,6.03,5.95,6.02,118254,0
+GLV.US,D,20251009,000000,6.02,6.02,5.96,5.99,37290,0
+GLV.US,D,20251010,000000,6.02,6.02,5.8975,5.93,20350,0
+GLV.US,D,20251013,000000,5.9027,5.96,5.9027,5.96,91478,0
+GLV.US,D,20251014,000000,5.91,5.93,5.89,5.89,8142,0
+GLV.US,D,20251015,000000,5.9362,5.9809,5.77,5.88,64416,0
+GLV.US,D,20251016,000000,5.94,5.97,5.9,5.9,20123,0
+GLV.US,D,20251017,000000,5.885,5.94,5.84,5.88,33318,0
+GLV.US,D,20251020,000000,5.871,5.94,5.87,5.94,18223,0
+GLV.US,D,20251021,000000,5.9092,5.95,5.9,5.91,17743,0
+GLV.US,D,20251022,000000,5.93,5.9996,5.88,5.91,56149,0
+GLV.US,D,20251023,000000,5.98,5.99,5.88,5.9747,119180,0
+GLV.US,D,20251024,000000,5.9363,6.015,5.9363,6.01,19769,0
+GLV.US,D,20251027,000000,6.03,6.08,6.0203,6.065,30092,0
+GLV.US,D,20251028,000000,6.08,6.09,6.0501,6.06,28757,0
+GLV.US,D,20251029,000000,6.0689,6.08,6.03,6.06,33383,0
+GLV.US,D,20251030,000000,6.04,6.1,6.04,6.095,62536,0
+GLV.US,D,20251031,000000,6.08,6.135,6.0766,6.1295,52931,0
+GLV.US,D,20251103,000000,6.1399,6.14,6.08,6.09,12593,0
+GLV.US,D,20251104,000000,6.07,6.0831,6.05,6.05,10469,0
+GLV.US,D,20251105,000000,6.0605,6.12,6.05,6.0565,33803,0
+GLV.US,D,20251106,000000,6.0401,6.07,6.01,6.04,72119,0
+GLV.US,D,20251107,000000,6.03,6.07,5.96,6.04,69433,0
+GLV.US,D,20251110,000000,6.08,6.28,6.04,6.175,128551,0
+GLV.US,D,20251111,000000,6.18,6.25,6.17,6.23,54077,0
+GLV.US,D,20251112,000000,6.25,6.35,6.2201,6.24,60105,0
+GLV.US,D,20251113,000000,6.2505,6.2505,6.18,6.19,30886,0
+GLV.US,D,20251114,000000,6.14,6.18,6.13,6.17,33152,0
+GLV.US,D,20251117,000000,6.1,6.14,5.99,6.03,33767,0
+GLV.US,D,20251118,000000,5.97,6.03,5.95,5.98,40108,0
+GLV.US,D,20251119,000000,5.97,6.01,5.95,5.99,36462,0
+GLV.US,D,20251120,000000,6.058,6.07,5.82,5.89,77592,0
+GLV.US,D,20251121,000000,5.92,6.0069,5.91,5.93,38604,0
+GLV.US,D,20251124,000000,5.92,5.989,5.9,5.96,27456,0
+GLV.US,D,20251125,000000,5.955,6.03,5.94,6.03,11795,0
+GLV.US,D,20251126,000000,6.03,6.11,6.03,6.09,25463,0
+GLV.US,D,20251128,000000,6.14,6.16,6.04,6.14,68108,0
+GLV.US,D,20251201,000000,6.14,6.2294,6.09,6.17,48665,0
+GLV.US,D,20251202,000000,6.17,6.17,6.08,6.09,32421,0
+GLV.US,D,20251203,000000,6.12,6.13,6.07,6.08,38549,0
+GLV.US,D,20251204,000000,6.115,6.15,6.08,6.115,11919,0
+GLV.US,D,20251205,000000,6.129,6.15,6.08,6.08,13725,0
+GLV.US,D,20251208,000000,6.105,6.11,6.04,6.045,43545,0
+GLV.US,D,20251209,000000,6.0736,6.0736,6,6.0294,23487,0
+GLV.US,D,20251210,000000,6.07,6.07,5.98,6.04,26689,0
+GLV.US,D,20251211,000000,6.03,6.07,6.0014,6.07,25679,0
+GLV.US,D,20251212,000000,6.0335,6.07,6.0101,6.056,15527,0
+GLV.US,D,20251215,000000,6.1,6.1,6,6,38731,0
+GLV.US,D,20251216,000000,6.025,6.04,5.985,6,20906,0
+GLV.US,D,20251217,000000,5.944,5.945,5.85,5.8581,20298,0
+GLV.US,D,20251218,000000,5.92,5.95,5.86,5.87,38374,0
+GLV.US,D,20251219,000000,5.89,5.9599,5.8891,5.95,25974,0
+GLV.US,D,20251222,000000,5.99,6,5.9301,5.97,36807,0
+GLV.US,D,20251223,000000,5.94,6.02,5.94,5.945,75527,0
+GLV.US,D,20251224,000000,5.98,5.98,5.94,5.94,5060,0
+GLV.US,D,20251226,000000,5.99,6,5.96,5.99,25109,0
+GLV.US,D,20251229,000000,5.99,6.01,5.96,5.97,23133,0
+GLV.US,D,20251230,000000,5.94,6.01,5.94,5.9601,22328,0
+GLV.US,D,20251231,000000,6,6.01,5.9601,5.97,21187,0
+GLV.US,D,20260102,000000,5.9801,6.01,5.9501,6.01,46208,0
+GLV.US,D,20260105,000000,6.05,6.095,6.04,6.09,32476,0
+GLV.US,D,20260106,000000,6.0564,6.12,6.0501,6.09,16986,0
+GLV.US,D,20260107,000000,6.11,6.14,6.07,6.08,23409,0
+GLV.US,D,20260108,000000,6.14,6.18,6.12,6.1466,26597,0
+GLV.US,D,20260109,000000,6.15,6.21,6.14,6.19,30008,0
+GLV.US,D,20260112,000000,6.225,6.25,6.19,6.22,71823,0
+GLV.US,D,20260113,000000,6.25,6.25,6.2,6.245,34905,0
+GLV.US,D,20260114,000000,6.25,6.27,6.19,6.21,58990,0
+GLV.US,D,20260115,000000,6.2332,6.26,6.23,6.23,12305,0
+GLV.US,D,20260116,000000,6.26,6.32,6.26,6.32,91683,0
+GLV.US,D,20260120,000000,6.26,6.26,6.17,6.184,107633,0
+GLV.US,D,20260121,000000,6.21,6.26,6.04,6.17,100130,0
+GLV.US,D,20260122,000000,6.19,6.1919,6.09,6.17,48143,0
+GLV.US,D,20260123,000000,6.1613,6.21,6.15,6.15,41614,0
+GLV.US,D,20260126,000000,6.14,6.1999,6.1,6.16,36185,0
+GLV.US,D,20260127,000000,6.17,6.26,6.17,6.26,39071,0
+GLV.US,D,20260128,000000,6.245,6.28,6.22,6.23,23460,0
+GLV.US,D,20260129,000000,6.21,6.28,6.205,6.24,34363,0
+GLV.US,D,20260130,000000,6.22,6.28,6.22,6.28,53898,0
+GLV.US,D,20260202,000000,6.245,6.2699,6.21,6.25,69148,0
+GLV.US,D,20260203,000000,6.23,6.29,6.18,6.18,66021,0
+GLV.US,D,20260204,000000,6.18,6.2962,6.18,6.25,64157,0
+GLV.US,D,20260205,000000,6.21,6.25,6.19,6.22,50985,0
+GLV.US,D,20260206,000000,6.25,6.37,6.2499,6.33,89656,0
+GLV.US,D,20260209,000000,6.26,6.35,6.26,6.33,55138,0
+GLV.US,D,20260210,000000,6.34,6.38,6.34,6.35,26421,0
+GLV.US,D,20260211,000000,6.349,6.39,6.34,6.3702,23056,0
+GLV.US,D,20260212,000000,6.39,6.415,6.27,6.27,90080,0
+GLV.US,D,20260213,000000,6.3,6.34,6.2801,6.29,17897,0
+GLV.US,D,20260217,000000,6.3193,6.3719,6.31,6.37,54142,0
+GLV.US,D,20260218,000000,6.34,6.39,6.34,6.38,49528,0
diff --git a/daily/us/nysemkt stocks/graf-ws.us.txt b/daily/us/nysemkt stocks/graf-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4407978bd0d528b10a91e80d41fc6ebd6151b30a
--- /dev/null
+++ b/daily/us/nysemkt stocks/graf-ws.us.txt	
@@ -0,0 +1,219 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GRAF-WS.US,D,20240819,000000,0.12,0.12,0.1101,0.1101,26851,0
+GRAF-WS.US,D,20240820,000000,0.1101,0.12,0.09,0.11,550793,0
+GRAF-WS.US,D,20240821,000000,0.12,0.12,0.12,0.12,50101,0
+GRAF-WS.US,D,20240823,000000,0.11,0.1189,0.11,0.1189,37039,0
+GRAF-WS.US,D,20240826,000000,0.1,0.101,0.1,0.1001,252300,0
+GRAF-WS.US,D,20240827,000000,0.1001,0.1001,0.1001,0.1001,50091,0
+GRAF-WS.US,D,20240828,000000,0.11,0.1201,0.1,0.1201,177298,0
+GRAF-WS.US,D,20240829,000000,0.12,0.12,0.12,0.12,8791,0
+GRAF-WS.US,D,20240903,000000,0.111,0.111,0.101,0.101,25843,0
+GRAF-WS.US,D,20240910,000000,0.1,0.1,0.1,0.1,200,0
+GRAF-WS.US,D,20240911,000000,0.1117,0.1117,0.1117,0.1117,100,0
+GRAF-WS.US,D,20240916,000000,0.0752,0.1001,0.0752,0.0827,18121,0
+GRAF-WS.US,D,20240917,000000,0.135,0.1351,0.135,0.135,799,0
+GRAF-WS.US,D,20240918,000000,0.0752,0.11,0.0752,0.11,1010,0
+GRAF-WS.US,D,20240919,000000,0.11,0.11,0.11,0.11,125002,0
+GRAF-WS.US,D,20240924,000000,0.1099,0.1099,0.1098,0.1098,1000,0
+GRAF-WS.US,D,20240925,000000,0.1152,0.118,0.11,0.11,1000,0
+GRAF-WS.US,D,20240930,000000,0.1,0.1499,0.1,0.1499,723,0
+GRAF-WS.US,D,20241001,000000,0.12,0.12,0.12,0.12,800,0
+GRAF-WS.US,D,20241008,000000,0.1499,0.1499,0.12,0.12,3027,0
+GRAF-WS.US,D,20241010,000000,0.1259,0.1334,0.1258,0.1334,1079,0
+GRAF-WS.US,D,20241015,000000,0.1099,0.1179,0.1001,0.11,17433,0
+GRAF-WS.US,D,20241016,000000,0.117,0.117,0.1169,0.117,410,0
+GRAF-WS.US,D,20241017,000000,0.1,0.1467,0.1,0.12,5915,0
+GRAF-WS.US,D,20241018,000000,0.1179,0.1179,0.1101,0.1101,1850,0
+GRAF-WS.US,D,20241021,000000,0.1407,0.1407,0.11,0.1305,17125,0
+GRAF-WS.US,D,20241024,000000,0.11,0.1499,0.1099,0.1499,792,0
+GRAF-WS.US,D,20241028,000000,0.14,0.14,0.14,0.14,200,0
+GRAF-WS.US,D,20241029,000000,0.116,0.1241,0.116,0.12,2030,0
+GRAF-WS.US,D,20241030,000000,0.12,0.125,0.11,0.12,107103,0
+GRAF-WS.US,D,20241031,000000,0.116,0.12,0.1159,0.12,685,0
+GRAF-WS.US,D,20241101,000000,0.116,0.116,0.11,0.11,755,0
+GRAF-WS.US,D,20241104,000000,0.124,0.14,0.12,0.1329,773,0
+GRAF-WS.US,D,20241106,000000,0.124,0.1288,0.12,0.12,11010,0
+GRAF-WS.US,D,20241107,000000,0.11,0.1363,0.11,0.12,64898,0
+GRAF-WS.US,D,20241108,000000,0.11,0.11,0.11,0.11,3033,0
+GRAF-WS.US,D,20241111,000000,0.112,0.115,0.11,0.1101,28013,0
+GRAF-WS.US,D,20241114,000000,0.1175,0.1175,0.1175,0.1175,10500,0
+GRAF-WS.US,D,20241115,000000,0.134,0.134,0.113,0.12,10858,0
+GRAF-WS.US,D,20241119,000000,0.11,0.124251,0.11,0.1101,5911,0
+GRAF-WS.US,D,20241120,000000,0.12,0.13,0.12,0.12,185082,0
+GRAF-WS.US,D,20241121,000000,0.11,0.124251,0.11,0.11,16474,0
+GRAF-WS.US,D,20241122,000000,0.1101,0.1101,0.11,0.11,3807,0
+GRAF-WS.US,D,20241125,000000,0.12,0.12,0.12,0.12,71557,0
+GRAF-WS.US,D,20241127,000000,0.12,0.14,0.12,0.12,38265,0
+GRAF-WS.US,D,20241202,000000,0.1201,0.1323,0.12,0.1323,1712,0
+GRAF-WS.US,D,20241203,000000,0.146,0.1461,0.1313,0.1313,644,0
+GRAF-WS.US,D,20241206,000000,0.13,0.1301,0.13,0.1301,719,0
+GRAF-WS.US,D,20241209,000000,0.1499,0.15,0.13,0.13,1964,0
+GRAF-WS.US,D,20241211,000000,0.13,0.13,0.13,0.13,3635,0
+GRAF-WS.US,D,20241213,000000,0.13,0.13,0.13,0.13,500,0
+GRAF-WS.US,D,20241217,000000,0.13,0.16,0.13,0.13,3267,0
+GRAF-WS.US,D,20241219,000000,0.14,0.1401,0.14,0.1401,46800,0
+GRAF-WS.US,D,20241220,000000,0.14,0.1402,0.14,0.1402,2000,0
+GRAF-WS.US,D,20241223,000000,0.13,0.13,0.13,0.13,320,0
+GRAF-WS.US,D,20241227,000000,0.13,0.13,0.13,0.13,500,0
+GRAF-WS.US,D,20250103,000000,0.154,0.154,0.1301,0.1301,1226,0
+GRAF-WS.US,D,20250106,000000,0.14,0.14,0.14,0.14,150,0
+GRAF-WS.US,D,20250107,000000,0.14,0.14,0.14,0.14,501,0
+GRAF-WS.US,D,20250108,000000,0.14,0.1401,0.135,0.135,1162,0
+GRAF-WS.US,D,20250113,000000,0.155,0.155,0.155,0.155,106,0
+GRAF-WS.US,D,20250114,000000,0.14,0.17,0.14,0.17,55038,0
+GRAF-WS.US,D,20250115,000000,0.17,0.17,0.16,0.16,32001,0
+GRAF-WS.US,D,20250116,000000,0.18,0.18,0.15,0.18,50716,0
+GRAF-WS.US,D,20250117,000000,0.1799,0.18,0.1125,0.18,595,0
+GRAF-WS.US,D,20250121,000000,0.17,0.17,0.17,0.17,2000,0
+GRAF-WS.US,D,20250122,000000,0.15,0.17,0.15,0.17,1620,0
+GRAF-WS.US,D,20250123,000000,0.178,0.185,0.178,0.185,6769,0
+GRAF-WS.US,D,20250124,000000,0.188,0.19,0.1603,0.17,52409,0
+GRAF-WS.US,D,20250127,000000,0.19,0.19,0.18,0.18,643,0
+GRAF-WS.US,D,20250128,000000,0.18,0.18,0.15,0.18,1964,0
+GRAF-WS.US,D,20250129,000000,0.18,0.1888,0.15,0.18,266252,0
+GRAF-WS.US,D,20250130,000000,0.18,0.1801,0.18,0.18,1531,0
+GRAF-WS.US,D,20250131,000000,0.18,0.18,0.128,0.15,1771,0
+GRAF-WS.US,D,20250203,000000,0.1759,0.2,0.17,0.1701,128200,0
+GRAF-WS.US,D,20250204,000000,0.17,0.1701,0.17,0.17,35500,0
+GRAF-WS.US,D,20250205,000000,0.16,0.17,0.16,0.16,81000,0
+GRAF-WS.US,D,20250206,000000,0.16,0.2,0.16,0.19,108096,0
+GRAF-WS.US,D,20250207,000000,0.1719,0.2,0.1719,0.2,16276,0
+GRAF-WS.US,D,20250210,000000,0.2092,0.2092,0.1898,0.1898,26300,0
+GRAF-WS.US,D,20250211,000000,0.2,0.21,0.2,0.21,2515,0
+GRAF-WS.US,D,20250212,000000,0.2,0.2152,0.2,0.2152,1563,0
+GRAF-WS.US,D,20250213,000000,0.216,0.22,0.216,0.22,4633,0
+GRAF-WS.US,D,20250214,000000,0.216,0.2268,0.2,0.2,15876,0
+GRAF-WS.US,D,20250218,000000,0.2,0.2,0.2,0.2,294,0
+GRAF-WS.US,D,20250219,000000,0.21,0.21,0.2,0.2,50816,0
+GRAF-WS.US,D,20250220,000000,0.2,0.2,0.2,0.2,280,0
+GRAF-WS.US,D,20250221,000000,0.2,0.22,0.2,0.22,1436,0
+GRAF-WS.US,D,20250224,000000,0.2092,0.22,0.2,0.2,43327,0
+GRAF-WS.US,D,20250225,000000,0.1914,0.2,0.18,0.2,56103,0
+GRAF-WS.US,D,20250226,000000,0.1803,0.1803,0.1803,0.1803,199,0
+GRAF-WS.US,D,20250227,000000,0.184752,0.22,0.18,0.18,13993,0
+GRAF-WS.US,D,20250303,000000,0.18,0.22,0.18,0.2,34377,0
+GRAF-WS.US,D,20250304,000000,0.204,0.204,0.2,0.2,24872,0
+GRAF-WS.US,D,20250305,000000,0.2,0.2006,0.2,0.2,25200,0
+GRAF-WS.US,D,20250306,000000,0.2,0.2,0.2,0.2,868,0
+GRAF-WS.US,D,20250307,000000,0.21,0.21,0.2,0.2,1850,0
+GRAF-WS.US,D,20250311,000000,0.22,0.22,0.2,0.2001,10844,0
+GRAF-WS.US,D,20250312,000000,0.2,0.2,0.2,0.2,285,0
+GRAF-WS.US,D,20250313,000000,0.2,0.2,0.2,0.2,22905,0
+GRAF-WS.US,D,20250324,000000,0.2,0.2,0.2,0.2,397,0
+GRAF-WS.US,D,20250325,000000,0.16,0.235,0.1502,0.18,2951,0
+GRAF-WS.US,D,20250326,000000,0.197,0.197,0.197,0.197,1136,0
+GRAF-WS.US,D,20250327,000000,0.235,0.235,0.22,0.22,1233,0
+GRAF-WS.US,D,20250328,000000,0.224,0.227676,0.1825,0.227676,1012,0
+GRAF-WS.US,D,20250331,000000,0.1809,0.1962,0.18,0.18,4212,0
+GRAF-WS.US,D,20250401,000000,0.1998,0.1998,0.18,0.18,1820,0
+GRAF-WS.US,D,20250403,000000,0.18,0.18,0.18,0.18,560,0
+GRAF-WS.US,D,20250404,000000,0.1801,0.1802,0.1801,0.1802,1948,0
+GRAF-WS.US,D,20250407,000000,0.1719,0.1719,0.1719,0.1719,600,0
+GRAF-WS.US,D,20250408,000000,0.19,0.19,0.17,0.17,86471,0
+GRAF-WS.US,D,20250409,000000,0.168,0.168,0.1403,0.1512,21434,0
+GRAF-WS.US,D,20250411,000000,0.1402,0.1402,0.1402,0.1402,858,0
+GRAF-WS.US,D,20250414,000000,0.1403,0.1918,0.1403,0.1918,27000,0
+GRAF-WS.US,D,20250416,000000,0.2,0.2274,0.15,0.2274,48994,0
+GRAF-WS.US,D,20250417,000000,0.23,0.23,0.2281,0.2281,521,0
+GRAF-WS.US,D,20250421,000000,0.23,0.23,0.161087,0.1612,18356,0
+GRAF-WS.US,D,20250422,000000,0.2018,0.22,0.2018,0.21,31160,0
+GRAF-WS.US,D,20250424,000000,0.2097,0.2097,0.2097,0.2097,500,0
+GRAF-WS.US,D,20250428,000000,0.1591,0.206,0.1402,0.206,5243,0
+GRAF-WS.US,D,20250429,000000,0.2233,0.2233,0.2004,0.2004,500,0
+GRAF-WS.US,D,20250502,000000,0.1801,0.1801,0.18,0.18,3379,0
+GRAF-WS.US,D,20250509,000000,0.2261,0.2351,0.2261,0.235,28114,0
+GRAF-WS.US,D,20250513,000000,0.235,0.24,0.1901,0.24,10485,0
+GRAF-WS.US,D,20250516,000000,0.24,0.2405,0.24,0.2405,252,0
+GRAF-WS.US,D,20250521,000000,0.24,0.24,0.24,0.24,2400,0
+GRAF-WS.US,D,20250522,000000,0.21,0.24,0.196701,0.2005,73606,0
+GRAF-WS.US,D,20250523,000000,0.2,0.255,0.2,0.2101,49134,0
+GRAF-WS.US,D,20250527,000000,0.2333,0.2865,0.22005,0.27,16780,0
+GRAF-WS.US,D,20250528,000000,0.2675,0.2675,0.22,0.235,71175,0
+GRAF-WS.US,D,20250529,000000,0.2282,0.2335,0.22,0.22,5445,0
+GRAF-WS.US,D,20250530,000000,0.2041,0.27,0.204,0.2101,5401,0
+GRAF-WS.US,D,20250603,000000,0.25,0.2999,0.22,0.2703,151000,0
+GRAF-WS.US,D,20250604,000000,0.22,0.2219,0.22,0.2211,833,0
+GRAF-WS.US,D,20250606,000000,0.2211,0.2211,0.2211,0.2211,308,0
+GRAF-WS.US,D,20250609,000000,0.2843,0.2999,0.27,0.2999,9228,0
+GRAF-WS.US,D,20250610,000000,0.2999,0.2999,0.2758,0.2758,11839,0
+GRAF-WS.US,D,20250612,000000,0.2813,0.2813,0.2401,0.2657,6704,0
+GRAF-WS.US,D,20250613,000000,0.27,0.2978,0.2401,0.275,1058,0
+GRAF-WS.US,D,20250616,000000,0.2526,0.2998,0.2423,0.27,11055,0
+GRAF-WS.US,D,20250617,000000,0.27,0.27,0.27,0.27,1600,0
+GRAF-WS.US,D,20250618,000000,0.2808,0.2998,0.27,0.2701,8963,0
+GRAF-WS.US,D,20250620,000000,0.2701,0.3,0.2701,0.2701,88983,0
+GRAF-WS.US,D,20250624,000000,0.2902,0.2902,0.2902,0.2902,178,0
+GRAF-WS.US,D,20250702,000000,0.2999,0.2999,0.2999,0.2999,100,0
+GRAF-WS.US,D,20250703,000000,0.2517,0.2518,0.2414,0.2461,981,0
+GRAF-WS.US,D,20250708,000000,0.2401,0.284,0.22,0.284,920,0
+GRAF-WS.US,D,20250711,000000,0.2281,0.2282,0.2279,0.2282,456,0
+GRAF-WS.US,D,20250714,000000,0.364,0.4,0.25,0.35,2034,0
+GRAF-WS.US,D,20250715,000000,0.256,0.3,0.157,0.295,29442,0
+GRAF-WS.US,D,20250718,000000,0.2323,0.28,0.2322,0.28,503,0
+GRAF-WS.US,D,20250721,000000,0.28,0.294,0.278,0.2939,28700,0
+GRAF-WS.US,D,20250725,000000,0.2899,0.2899,0.2899,0.2899,163,0
+GRAF-WS.US,D,20250728,000000,0.2897,0.294,0.276004,0.276004,3100,0
+GRAF-WS.US,D,20250729,000000,0.294,0.294,0.294,0.294,3069,0
+GRAF-WS.US,D,20250801,000000,0.3001,0.3001,0.3001,0.3001,300,0
+GRAF-WS.US,D,20250806,000000,0.2915,0.2915,0.2915,0.2915,520,0
+GRAF-WS.US,D,20250812,000000,0.22,0.22,0.22,0.22,6579,0
+GRAF-WS.US,D,20250813,000000,0.358,0.3581,0.358,0.3581,200,0
+GRAF-WS.US,D,20250815,000000,0.2403,0.286,0.22,0.256163,9213,0
+GRAF-WS.US,D,20250818,000000,0.2269,0.2269,0.2269,0.2269,1500,0
+GRAF-WS.US,D,20250819,000000,0.2785,0.2785,0.2354,0.2354,1000,0
+GRAF-WS.US,D,20250822,000000,0.2682,0.27,0.2682,0.27,1500,0
+GRAF-WS.US,D,20250825,000000,0.2328,0.2682,0.22,0.2682,2779,0
+GRAF-WS.US,D,20250829,000000,0.2289,0.2799,0.2289,0.2799,1010,0
+GRAF-WS.US,D,20250909,000000,0.27,0.28,0.27,0.28,13720,0
+GRAF-WS.US,D,20250910,000000,0.3,0.3,0.3,0.3,10000,0
+GRAF-WS.US,D,20250911,000000,0.2977,0.3,0.2703,0.2973,23071,0
+GRAF-WS.US,D,20250915,000000,0.33395,0.33395,0.3179,0.3179,1000,0
+GRAF-WS.US,D,20250916,000000,0.32,0.32,0.32,0.32,1061,0
+GRAF-WS.US,D,20250917,000000,0.2871,0.2871,0.2871,0.2871,339036,0
+GRAF-WS.US,D,20250919,000000,0.3199,0.32,0.3199,0.32,9000,0
+GRAF-WS.US,D,20250924,000000,0.35,0.35,0.3235,0.3235,100500,0
+GRAF-WS.US,D,20250926,000000,0.3179,0.318,0.31,0.31,4606,0
+GRAF-WS.US,D,20250929,000000,0.33,0.3499,0.324999,0.33,25823,0
+GRAF-WS.US,D,20250930,000000,0.3344,0.3344,0.33,0.33,4547,0
+GRAF-WS.US,D,20251002,000000,0.346,0.3499,0.346,0.346,5000,0
+GRAF-WS.US,D,20251006,000000,0.3379,0.3379,0.33,0.33,938,0
+GRAF-WS.US,D,20251008,000000,0.34,0.35,0.34,0.35,39000,0
+GRAF-WS.US,D,20251010,000000,0.34,0.3756,0.34,0.35,56880,0
+GRAF-WS.US,D,20251013,000000,0.3346,0.3995,0.3342,0.37,8090,0
+GRAF-WS.US,D,20251015,000000,0.4,0.4,0.4,0.4,1023,0
+GRAF-WS.US,D,20251017,000000,0.4153,0.4153,0.4,0.4101,2481,0
+GRAF-WS.US,D,20251020,000000,0.38,0.4,0.3679,0.3999,1472,0
+GRAF-WS.US,D,20251021,000000,0.4,0.4,0.38,0.3833,5690,0
+GRAF-WS.US,D,20251022,000000,0.4,0.4,0.3933,0.3933,3320,0
+GRAF-WS.US,D,20251024,000000,0.4,0.4601,0.4,0.4018,215980,0
+GRAF-WS.US,D,20251027,000000,0.3987,0.3987,0.3345,0.36,39448,0
+GRAF-WS.US,D,20251031,000000,0.3601,0.3601,0.3601,0.3601,500,0
+GRAF-WS.US,D,20251107,000000,0.47,0.47,0.36,0.36,1877,0
+GRAF-WS.US,D,20251112,000000,0.42,0.435,0.3701,0.4,112360,0
+GRAF-WS.US,D,20251114,000000,0.4245,0.4245,0.4245,0.4245,105,0
+GRAF-WS.US,D,20251117,000000,0.36,0.415,0.36,0.415,4000,0
+GRAF-WS.US,D,20251118,000000,0.4176,0.4229,0.4176,0.4229,1549,0
+GRAF-WS.US,D,20251126,000000,0.517,0.517,0.517,0.517,247,0
+GRAF-WS.US,D,20251128,000000,0.40225,0.45,0.3345,0.3445,23000,0
+GRAF-WS.US,D,20251205,000000,0.36,0.4002,0.36,0.4,520847,0
+GRAF-WS.US,D,20251209,000000,0.42,0.42,0.41,0.42,4553,0
+GRAF-WS.US,D,20251210,000000,0.37,0.4899,0.37,0.4899,2636,0
+GRAF-WS.US,D,20251212,000000,0.45,0.4798,0.45,0.4788,1372,0
+GRAF-WS.US,D,20251215,000000,0.42,0.48,0.4001,0.47,4641,0
+GRAF-WS.US,D,20251218,000000,0.45,0.5,0.45,0.4644,226483,0
+GRAF-WS.US,D,20251229,000000,0.432,0.432,0.432,0.432,1350,0
+GRAF-WS.US,D,20251231,000000,0.38001,0.452,0.38001,0.452,700,0
+GRAF-WS.US,D,20260115,000000,0.3343,0.39,0.3343,0.3686,2000,0
+GRAF-WS.US,D,20260116,000000,0.3733,0.3733,0.36,0.3732,500,0
+GRAF-WS.US,D,20260122,000000,0.45,0.45,0.4114,0.4114,1259,0
+GRAF-WS.US,D,20260127,000000,0.45,0.4501,0.3753,0.3753,33585,0
+GRAF-WS.US,D,20260129,000000,0.3733,0.44,0.3671,0.3921,5397,0
+GRAF-WS.US,D,20260130,000000,0.3847,0.3848,0.3847,0.3848,386,0
+GRAF-WS.US,D,20260202,000000,0.3701,0.45,0.3701,0.3839,18030,0
+GRAF-WS.US,D,20260203,000000,0.39,0.39,0.37,0.38,19270,0
+GRAF-WS.US,D,20260204,000000,0.377,0.38,0.3501,0.3501,7248,0
+GRAF-WS.US,D,20260205,000000,0.3381,0.35,0.3381,0.35,200,0
+GRAF-WS.US,D,20260206,000000,0.3342,0.34,0.3342,0.34,1015,0
+GRAF-WS.US,D,20260209,000000,0.3345,0.34,0.3343,0.338845,8269,0
+GRAF-WS.US,D,20260210,000000,0.3348,0.3367,0.329,0.3342,40732,0
+GRAF-WS.US,D,20260212,000000,0.3787,0.3787,0.3787,0.3787,299,0
diff --git a/daily/us/nysemkt stocks/grf.us.txt b/daily/us/nysemkt stocks/grf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ca352c8087e5ec700ccf43782c029206c48b5346
--- /dev/null
+++ b/daily/us/nysemkt stocks/grf.us.txt	
@@ -0,0 +1,4453 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GRF.US,D,20050225,000000,2.35345,2.42777,2.35345,2.42777,4116.4489383424,0
+GRF.US,D,20050228,000000,2.35345,2.35345,2.35345,2.35345,1014.5884732104,0
+GRF.US,D,20050301,000000,2.35345,2.53911,2.35345,2.53911,16464.758341843,0
+GRF.US,D,20050302,000000,2.35345,2.40541,2.35345,2.40541,2878.81698687,0
+GRF.US,D,20050303,000000,2.32386,2.35345,2.32386,2.32386,7427.866531888,0
+GRF.US,D,20050309,000000,2.29783,2.32386,2.29783,2.32386,620.3720930264,0
+GRF.US,D,20050314,000000,2.29783,2.29783,2.29783,2.29783,1789.53488373,0
+GRF.US,D,20050315,000000,2.29783,2.31278,2.29783,2.29783,2942.0990900048,0
+GRF.US,D,20050316,000000,2.31278,2.31278,2.29783,2.29783,5480.6450960844,0
+GRF.US,D,20050317,000000,2.29783,2.29783,2.29783,2.29783,2304.0910010228,0
+GRF.US,D,20050318,000000,2.39432,2.39432,2.39432,2.39432,4337.4175935508,0
+GRF.US,D,20050321,000000,2.29783,2.29783,2.29783,2.29783,5329.1830131716,0
+GRF.US,D,20050322,000000,2.29783,2.29783,2.29783,2.29783,448.1617795776,0
+GRF.US,D,20050329,000000,2.29783,2.29783,2.29783,2.29783,7034.6875632308,0
+GRF.US,D,20050330,000000,2.29783,2.29783,2.29783,2.29783,1501.1344792796,0
+GRF.US,D,20050331,000000,2.29783,2.32386,2.2719,2.2719,7354.2103134852,0
+GRF.US,D,20050401,000000,2.37938,2.37938,2.2719,2.2719,7955.9089990292,0
+GRF.US,D,20050404,000000,2.2719,2.2719,2.13821,2.19016,54241.061678738,0
+GRF.US,D,20050405,000000,2.13821,2.19016,2.13821,2.13821,12178.173913105,0
+GRF.US,D,20050406,000000,2.13821,2.19758,2.13821,2.19758,2815.5348837352,0
+GRF.US,D,20050407,000000,2.24588,2.24588,2.21985,2.23094,15079.813953565,0
+GRF.US,D,20050408,000000,2.31278,2.31278,2.31278,2.31278,620.3720930264,0
+GRF.US,D,20050413,000000,2.19016,2.2719,2.19016,2.2719,6225.5065723268,0
+GRF.US,D,20050414,000000,2.19383,2.19383,2.19383,2.19383,650.4570273036,0
+GRF.US,D,20050415,000000,2.21985,2.21985,2.19016,2.19016,4650.7158746444,0
+GRF.US,D,20050418,000000,2.17898,2.17898,2.17898,2.17898,441.9373104168,0
+GRF.US,D,20050419,000000,2.24588,2.24588,2.24588,2.24588,620.3720930264,0
+GRF.US,D,20050420,000000,2.24588,2.24588,2.17898,2.17898,4692.2123357164,0
+GRF.US,D,20050421,000000,2.24588,2.24588,2.17898,2.21985,10548.400404502,0
+GRF.US,D,20050422,000000,2.21985,2.24588,2.21985,2.24588,3094.5985844444,0
+GRF.US,D,20050425,000000,2.24588,2.33871,2.24588,2.33871,15489.591506651,0
+GRF.US,D,20050426,000000,2.39432,2.39432,2.39432,2.39432,620.3720930264,0
+GRF.US,D,20050428,000000,2.31278,2.33871,2.31278,2.33871,666.0182002056,0
+GRF.US,D,20050502,000000,2.39432,2.39432,2.39432,2.39432,7924.7866532252,0
+GRF.US,D,20050503,000000,2.25696,2.25696,2.25696,2.25696,1821.6946410608,0
+GRF.US,D,20050504,000000,2.25696,2.2719,2.25696,2.25696,8791.0252781032,0
+GRF.US,D,20050505,000000,2.33871,2.33871,2.25696,2.25696,5940.2184024568,0
+GRF.US,D,20050506,000000,2.33871,2.33871,2.33871,2.33871,620.3720930264,0
+GRF.US,D,20050509,000000,2.25696,2.2719,2.25696,2.2719,12174.024266998,0
+GRF.US,D,20050510,000000,2.2719,2.2719,2.23094,2.23094,8027.4903943784,0
+GRF.US,D,20050511,000000,2.45746,2.45746,2.38314,2.45746,14263.371081973,0
+GRF.US,D,20050512,000000,2.49091,2.50566,2.49091,2.50566,4038.6430738324,0
+GRF.US,D,20050517,000000,2.50566,2.5205,2.50566,2.5205,560.202224472,0
+GRF.US,D,20050518,000000,2.50566,2.53525,2.50566,2.53525,5763.8584429008,0
+GRF.US,D,20050520,000000,2.5205,2.5205,2.5205,2.5205,1178.4994944448,0
+GRF.US,D,20050523,000000,2.61343,2.61343,2.5205,2.5205,5570.899898916,0
+GRF.US,D,20050526,000000,2.5205,2.5205,2.5205,2.5205,733.4499494476,0
+GRF.US,D,20050527,000000,2.56504,2.56504,2.5205,2.5205,1326.8493427772,0
+GRF.US,D,20050531,000000,2.5205,2.5205,2.5205,2.5205,3901.7047522948,0
+GRF.US,D,20050601,000000,2.61343,2.61343,2.61343,2.61343,3674.5116279256,0
+GRF.US,D,20050602,000000,2.5205,2.5205,2.5205,2.5205,3277.1830131612,0
+GRF.US,D,20050603,000000,2.5205,2.5205,2.50566,2.50566,6548.1415571616,0
+GRF.US,D,20050606,000000,2.50566,2.5205,2.50566,2.5205,638.008088982,0
+GRF.US,D,20050607,000000,2.53525,2.53525,2.53525,2.53525,1344.4853387328,0
+GRF.US,D,20050608,000000,2.50566,2.50566,2.50566,2.50566,1436.814964618,0
+GRF.US,D,20050609,000000,2.50566,2.58374,2.50566,2.58374,9445.631951514,0
+GRF.US,D,20050610,000000,2.5205,2.5205,2.5205,2.5205,1225.1830131508,0
+GRF.US,D,20050613,000000,2.5205,2.5205,2.5205,2.5205,3094.5985844444,0
+GRF.US,D,20050614,000000,2.5205,2.5205,2.5205,2.5205,1054.0101112288,0
+GRF.US,D,20050617,000000,2.5205,2.5205,2.5205,2.5205,1240.7441860528,0
+GRF.US,D,20050620,000000,2.5205,2.5205,2.5205,2.5205,2262.5945399508,0
+GRF.US,D,20050624,000000,2.53525,2.56504,2.53525,2.56504,2695.1951466264,0
+GRF.US,D,20050628,000000,2.5205,2.53525,2.5205,2.53525,2152.62891811,0
+GRF.US,D,20050629,000000,2.5205,2.55029,2.50566,2.50566,11824.416582466,0
+GRF.US,D,20050630,000000,2.50566,2.50566,2.50566,2.50566,2404.7199191224,0
+GRF.US,D,20050701,000000,2.50566,2.53525,2.50566,2.53525,11219.605662342,0
+GRF.US,D,20050705,000000,2.44262,2.44262,2.18284,2.38314,28451.01112249,0
+GRF.US,D,20050706,000000,2.45746,2.5205,2.44262,2.50566,8985.0212336148,0
+GRF.US,D,20050707,000000,2.44262,2.44262,2.44262,2.44262,1344.4853387328,0
+GRF.US,D,20050708,000000,2.44262,2.45746,2.44262,2.44262,4263.761375148,0
+GRF.US,D,20050711,000000,2.44262,2.44262,2.42777,2.44262,3612.2669363176,0
+GRF.US,D,20050713,000000,2.42777,2.42777,2.42777,2.42777,1483.498483324,0
+GRF.US,D,20050714,000000,2.42777,2.44262,2.33495,2.33495,11903.259858503,0
+GRF.US,D,20050718,000000,2.45746,2.45746,2.33495,2.33495,3669.3245702916,0
+GRF.US,D,20050719,000000,2.3682,2.3682,2.3682,2.3682,927.4459049592,0
+GRF.US,D,20050720,000000,2.3682,2.3682,2.3682,2.3682,2818.6471183156,0
+GRF.US,D,20050721,000000,2.45746,2.45746,2.3682,2.3682,1225.1830131508,0
+GRF.US,D,20050722,000000,2.39789,2.39789,2.35345,2.35345,11495.557128471,0
+GRF.US,D,20050725,000000,2.35345,2.35345,2.33495,2.33495,1616.2871587544,0
+GRF.US,D,20050727,000000,2.33495,2.35345,2.33495,2.33495,4136.1597573516,0
+GRF.US,D,20050728,000000,2.3201,2.35345,2.3201,2.35345,2503.2740141684,0
+GRF.US,D,20050801,000000,2.3682,2.3682,2.3682,2.3682,1668.1577350944,0
+GRF.US,D,20050802,000000,2.35345,2.39789,2.35345,2.39789,6731.7633974052,0
+GRF.US,D,20050803,000000,2.35345,2.35345,2.35345,2.35345,364.1314459068,0
+GRF.US,D,20050805,000000,2.35345,2.38314,2.35345,2.38314,2829.0212335836,0
+GRF.US,D,20050809,000000,2.38314,2.38314,2.38314,2.38314,1381.8321536976,0
+GRF.US,D,20050810,000000,2.38314,2.38314,2.38314,2.38314,1013.5510616836,0
+GRF.US,D,20050811,000000,2.38314,2.39789,2.3201,2.3201,16593.397371166,0
+GRF.US,D,20050812,000000,2.3201,2.3201,2.3201,2.3201,1870.4529828204,0
+GRF.US,D,20050818,000000,2.33119,2.45746,2.33119,2.38314,1927.5106167944,0
+GRF.US,D,20050819,000000,2.33119,2.33119,2.33119,2.33119,1550.930232566,0
+GRF.US,D,20050822,000000,2.33119,2.33119,2.33119,2.33119,324.7098078884,0
+GRF.US,D,20050823,000000,2.33119,2.38314,2.33119,2.33119,8322.1152679896,0
+GRF.US,D,20050824,000000,2.33119,2.33119,2.33119,2.33119,1065.4216380236,0
+GRF.US,D,20050829,000000,2.33119,2.35345,2.33119,2.33119,5697.4641051856,0
+GRF.US,D,20050830,000000,2.35345,2.35345,2.35345,2.35345,1828.9565217484,0
+GRF.US,D,20050831,000000,2.35345,2.35345,2.35345,2.35345,3513.7128412716,0
+GRF.US,D,20050901,000000,2.35345,2.35345,2.35345,2.35345,978.2790697724,0
+GRF.US,D,20050902,000000,2.45746,2.45746,2.45746,2.45746,5068.7927199448,0
+GRF.US,D,20050906,000000,2.35345,2.35345,2.35345,2.35345,1702.3923154788,0
+GRF.US,D,20050908,000000,2.35345,2.35345,2.35345,2.35345,710.626895858,0
+GRF.US,D,20050913,000000,2.35345,2.35345,2.35345,2.35345,492.77047523,0
+GRF.US,D,20050915,000000,2.35345,2.35345,2.33119,2.33119,4717.1102123596,0
+GRF.US,D,20050916,000000,2.33119,2.33119,2.33119,2.33119,6463.073811964,0
+GRF.US,D,20050919,000000,2.35345,2.35345,2.3201,2.3201,539.453993936,0
+GRF.US,D,20050920,000000,2.3201,2.35345,2.3201,2.35345,9932.1779575832,0
+GRF.US,D,20050921,000000,2.35345,2.35345,2.35345,2.35345,567.4641051596,0
+GRF.US,D,20050928,000000,2.39789,2.39789,2.38314,2.39789,13374.309403506,0
+GRF.US,D,20050930,000000,2.39789,2.39789,2.38314,2.38314,8084.5480283524,0
+GRF.US,D,20051003,000000,2.39789,2.39789,2.38314,2.39789,5891.4600606972,0
+GRF.US,D,20051004,000000,2.35345,2.35345,2.35345,2.35345,935.7451971736,0
+GRF.US,D,20051006,000000,2.35345,2.35345,2.35345,2.35345,3005.3811931396,0
+GRF.US,D,20051007,000000,2.39789,2.39789,2.38314,2.39789,4406.9241658464,0
+GRF.US,D,20051010,000000,2.35345,2.35345,2.35345,2.35345,350.6450960584,0
+GRF.US,D,20051012,000000,2.36088,2.36088,2.36088,2.36088,1065.4216380236,0
+GRF.US,D,20051013,000000,2.36473,2.36473,2.36473,2.36473,633.8584428748,0
+GRF.US,D,20051014,000000,2.35345,2.35345,2.35345,2.35345,2280.2305359064,0
+GRF.US,D,20051017,000000,2.35345,2.3682,2.35345,2.35345,2729.4297270108,0
+GRF.US,D,20051018,000000,2.35345,2.35345,2.35345,2.35345,1425.4034378232,0
+GRF.US,D,20051019,000000,2.35345,2.35345,2.35345,2.35345,943.0070778612,0
+GRF.US,D,20051020,000000,2.35345,2.3682,2.35345,2.3682,6463.073811964,0
+GRF.US,D,20051024,000000,2.35345,2.3682,2.35345,2.35345,5749.3346815256,0
+GRF.US,D,20051101,000000,2.35345,2.39789,2.35345,2.35345,4587.4337715096,0
+GRF.US,D,20051103,000000,2.35345,2.3682,2.35345,2.3682,539.453993936,0
+GRF.US,D,20051104,000000,2.39789,2.39789,2.39789,2.39789,2695.1951466264,0
+GRF.US,D,20051107,000000,2.39789,2.39789,2.39789,2.39789,808.1435793772,0
+GRF.US,D,20051108,000000,2.35345,2.3682,2.35345,2.3682,3568.695652192,0
+GRF.US,D,20051110,000000,2.29041,2.29041,2.29041,2.29041,1826.8816986948,0
+GRF.US,D,20051111,000000,2.29041,2.39789,2.29041,2.35345,3866.4327603836,0
+GRF.US,D,20051116,000000,2.30526,2.30526,2.29041,2.30526,7139.4661274376,0
+GRF.US,D,20051118,000000,2.29041,2.29041,2.24588,2.26072,6816.8311426028,0
+GRF.US,D,20051121,000000,2.3201,2.35345,2.3201,2.35345,13299.615773576,0
+GRF.US,D,20051122,000000,2.30526,2.3682,2.26072,2.33495,21796.016178068,0
+GRF.US,D,20051123,000000,2.33495,2.33495,2.33495,2.33495,1196.1354904004,0
+GRF.US,D,20051128,000000,2.33495,2.33495,2.33495,2.33495,674.31749242,0
+GRF.US,D,20051201,000000,2.39789,2.41283,2.38314,2.41283,19718.080889888,0
+GRF.US,D,20051202,000000,2.29041,2.29041,2.29041,2.29041,1344.4853387328,0
+GRF.US,D,20051205,000000,2.29041,2.3869,2.29041,2.3682,7590.7401415956,0
+GRF.US,D,20051206,000000,2.29398,2.3201,2.29398,2.30526,15353.69059664,0
+GRF.US,D,20051207,000000,2.29783,2.3201,2.29783,2.30526,6387.3427705076,0
+GRF.US,D,20051208,000000,2.29783,2.3682,2.29783,2.30526,6820.98078871,0
+GRF.US,D,20051212,000000,2.30526,2.30526,2.30526,2.30526,3442.1314459224,0
+GRF.US,D,20051213,000000,2.30526,2.30526,2.30526,2.30526,3092.5237613908,0
+GRF.US,D,20051215,000000,2.30526,2.30526,2.30526,2.30526,2815.5348837352,0
+GRF.US,D,20051216,000000,2.35345,2.3682,2.33495,2.3682,6046.0343781904,0
+GRF.US,D,20051219,000000,2.30526,2.31278,2.30526,2.31278,7912.3377149036,0
+GRF.US,D,20051220,000000,2.30526,2.31278,2.30526,2.31278,7810.6713852772,0
+GRF.US,D,20051221,000000,2.30526,2.36088,2.30526,2.32386,39863.575328817,0
+GRF.US,D,20051222,000000,2.33495,2.3682,2.33495,2.35345,5861.37512642,0
+GRF.US,D,20051223,000000,2.31278,2.32743,2.31278,2.32743,6463.073811964,0
+GRF.US,D,20051228,000000,2.22727,2.22727,2.22727,2.22727,294.6248736112,0
+GRF.US,D,20051229,000000,2.24588,2.32743,2.24588,2.26072,11321.271991968,0
+GRF.US,D,20060103,000000,2.33495,2.33495,2.33495,2.33495,4784.5419616016,0
+GRF.US,D,20060105,000000,2.26072,2.26072,2.26072,2.26072,808.1435793772,0
+GRF.US,D,20060106,000000,2.26072,2.33495,1.9378,2.24588,73748.548028685,0
+GRF.US,D,20060109,000000,2.24588,2.38314,2.24588,2.38314,4785.5793731284,0
+GRF.US,D,20060110,000000,2.27547,2.27547,2.27547,2.27547,8838.746208336,0
+GRF.US,D,20060112,000000,2.27547,2.29041,2.27547,2.29041,7740.1274014548,0
+GRF.US,D,20060117,000000,2.29041,2.29041,2.29041,2.29041,2929.6501516832,0
+GRF.US,D,20060118,000000,2.29041,2.29041,2.29041,2.29041,7418.5298281468,0
+GRF.US,D,20060119,000000,2.29041,2.35345,2.29041,2.35345,4063.5409504756,0
+GRF.US,D,20060120,000000,2.35345,2.38314,2.35345,2.38314,29110.804853535,0
+GRF.US,D,20060123,000000,2.44262,2.44262,2.42777,2.42777,3701.4843276224,0
+GRF.US,D,20060124,000000,2.45746,2.45746,2.45746,2.45746,815.4054600648,0
+GRF.US,D,20060125,000000,2.53525,2.53525,2.53525,2.53525,299.8119312452,0
+GRF.US,D,20060126,000000,2.53525,2.76554,2.3682,2.3682,84799.055612159,0
+GRF.US,D,20060127,000000,2.64302,2.76554,2.37591,2.38314,11619.00910016,0
+GRF.US,D,20060130,000000,2.37591,2.39789,2.37591,2.39789,2032.2891810012,0
+GRF.US,D,20060131,000000,2.37591,2.37591,2.37591,2.37591,464.7603640064,0
+GRF.US,D,20060201,000000,2.61343,2.61343,2.61343,2.61343,2102.8331648236,0
+GRF.US,D,20060202,000000,2.55029,2.55029,2.37591,2.38314,11041.170879732,0
+GRF.US,D,20060203,000000,2.39789,2.55029,2.37591,2.37591,7197.5611729384,0
+GRF.US,D,20060208,000000,2.37591,2.37591,2.37591,2.37591,301.8867542988,0
+GRF.US,D,20060209,000000,2.37591,2.37591,2.35345,2.35345,11199.894843333,0
+GRF.US,D,20060210,000000,2.30526,2.35345,2.30526,2.35345,5574.0121334964,0
+GRF.US,D,20060214,000000,2.38314,2.38314,2.38314,2.38314,2037.4762386352,0
+GRF.US,D,20060215,000000,2.53525,2.53525,2.38314,2.38314,2152.62891811,0
+GRF.US,D,20060216,000000,2.38314,2.42777,2.33495,2.33495,10507.941354957,0
+GRF.US,D,20060217,000000,2.38314,2.39789,2.34603,2.35345,16260.388271063,0
+GRF.US,D,20060222,000000,2.38314,2.38314,2.38314,2.38314,2865.3306370216,0
+GRF.US,D,20060223,000000,2.34603,2.38314,2.34603,2.38314,16260.388271063,0
+GRF.US,D,20060224,000000,2.38314,2.42777,2.38314,2.42777,14701.158746283,0
+GRF.US,D,20060227,000000,2.38314,2.38314,2.38314,2.38314,1627.6986855492,0
+GRF.US,D,20060228,000000,2.39789,2.39789,2.39789,2.39789,3489.8523761552,0
+GRF.US,D,20060301,000000,2.61343,2.61343,2.38314,2.38314,13645.073812,0
+GRF.US,D,20060302,000000,2.38314,2.38314,2.38314,2.38314,1431.627906984,0
+GRF.US,D,20060303,000000,2.38314,2.38314,2.38314,2.38314,1255.267947428,0
+GRF.US,D,20060306,000000,2.33495,2.33495,2.33495,2.33495,8969.4600607128,0
+GRF.US,D,20060307,000000,2.38314,2.42777,2.34603,2.38314,23053.35894855,0
+GRF.US,D,20060308,000000,2.34603,2.42777,2.34603,2.42777,14563.183013218,0
+GRF.US,D,20060309,000000,2.42777,2.42777,2.34603,2.42777,9614.7300303824,0
+GRF.US,D,20060310,000000,2.35345,2.35345,2.34603,2.34603,9421.7714863976,0
+GRF.US,D,20060313,000000,2.44262,2.49091,2.34603,2.34603,32781.166835353,0
+GRF.US,D,20060315,000000,2.45746,2.45746,2.45746,2.45746,2695.1951466264,0
+GRF.US,D,20060316,000000,2.45746,2.50566,2.45746,2.50566,19936.974722042,0
+GRF.US,D,20060317,000000,2.45746,2.50566,2.45746,2.50566,4811.5146612984,0
+GRF.US,D,20060320,000000,2.50566,2.50566,2.50566,2.50566,2695.1951466264,0
+GRF.US,D,20060321,000000,2.47607,2.47607,2.47607,2.47607,1391.1688574388,0
+GRF.US,D,20060322,000000,2.47607,2.53525,2.47607,2.53525,6009.7249747524,0
+GRF.US,D,20060323,000000,2.47607,2.47607,2.47607,2.47607,355.8321536924,0
+GRF.US,D,20060327,000000,2.53169,2.53169,2.47607,2.50566,6775.3346815308,0
+GRF.US,D,20060328,000000,2.53169,2.53525,2.49091,2.53525,10059.77957538,0
+GRF.US,D,20060329,000000,2.49091,2.53525,2.49091,2.49833,12920.960566294,0
+GRF.US,D,20060330,000000,2.49091,2.49091,2.49091,2.49091,2842.507583432,0
+GRF.US,D,20060331,000000,2.53525,2.53525,2.49091,2.49091,539.453993936,0
+GRF.US,D,20060403,000000,2.53525,2.55029,2.53525,2.55029,8428.96865525,0
+GRF.US,D,20060404,000000,2.53525,2.53525,2.53525,2.53525,16564.349848416,0
+GRF.US,D,20060405,000000,2.53525,2.53525,2.53525,2.53525,309.1486349864,0
+GRF.US,D,20060406,000000,2.53525,2.53525,2.53525,2.53525,11564.02628924,0
+GRF.US,D,20060407,000000,2.47607,2.47607,2.47607,2.47607,5809.50455008,0
+GRF.US,D,20060410,000000,2.49091,2.51318,2.49091,2.51318,2319.6521739248,0
+GRF.US,D,20060411,000000,2.55029,2.55029,2.55029,2.55029,2695.1951466264,0
+GRF.US,D,20060412,000000,2.49091,2.49091,2.49091,2.49091,4165.207280102,0
+GRF.US,D,20060417,000000,2.5205,2.5205,2.5205,2.5205,7093.8200202584,0
+GRF.US,D,20060418,000000,2.55029,2.55029,2.49091,2.49091,10907.344792775,0
+GRF.US,D,20060419,000000,2.49091,2.50566,2.49091,2.50566,22189.195146725,0
+GRF.US,D,20060420,000000,2.53525,2.53525,2.50566,2.50566,8516.1112235012,0
+GRF.US,D,20060421,000000,2.50566,2.55029,2.50566,2.55029,7073.0717897224,0
+GRF.US,D,20060424,000000,2.55029,2.55029,2.50566,2.50566,7378.0707786016,0
+GRF.US,D,20060425,000000,2.53525,2.53525,2.50566,2.50566,7119.7553084284,0
+GRF.US,D,20060426,000000,2.53525,2.53525,2.49091,2.49091,25001.61779588,0
+GRF.US,D,20060427,000000,2.49091,2.55029,2.49091,2.49091,37543.923154892,0
+GRF.US,D,20060428,000000,2.5205,2.55029,2.5205,2.55029,12359.720930295,0
+GRF.US,D,20060501,000000,2.56504,2.56504,2.56504,2.56504,5860.3377148932,0
+GRF.US,D,20060502,000000,2.49091,2.50566,2.49091,2.50566,2204.49949445,0
+GRF.US,D,20060503,000000,2.49091,2.49091,2.49091,2.49091,2746.0283114396,0
+GRF.US,D,20060509,000000,2.49457,2.5205,2.49457,2.5205,10493.417593582,0
+GRF.US,D,20060510,000000,2.5205,2.5205,2.5205,2.5205,1064.3842264968,0
+GRF.US,D,20060511,000000,2.49091,2.49091,2.49091,2.49091,4185.955510638,0
+GRF.US,D,20060515,000000,2.51684,2.5205,2.49457,2.5205,3828.048533892,0
+GRF.US,D,20060516,000000,2.50566,2.50566,2.50566,2.50566,419.1142568272,0
+GRF.US,D,20060518,000000,2.49457,2.50942,2.49457,2.50942,842.3781597616,0
+GRF.US,D,20060519,000000,2.49091,2.5205,2.49091,2.5205,7148.8028311788,0
+GRF.US,D,20060522,000000,2.49091,2.49091,2.49091,2.49091,409.777553086,0
+GRF.US,D,20060523,000000,2.49091,2.49091,2.45746,2.45746,10580.560161833,0
+GRF.US,D,20060525,000000,2.45746,2.45746,2.45746,2.45746,808.1435793772,0
+GRF.US,D,20060601,000000,2.45746,2.53525,2.45746,2.53525,7259.8058645464,0
+GRF.US,D,20060602,000000,2.47607,2.47607,2.47607,2.47607,6844.8412538264,0
+GRF.US,D,20060605,000000,2.47607,2.47607,2.47607,2.47607,355.8321536924,0
+GRF.US,D,20060607,000000,2.55029,2.55029,2.55029,2.55029,456.461071792,0
+GRF.US,D,20060608,000000,2.55029,2.55029,2.47607,2.55029,22148.73609718,0
+GRF.US,D,20060609,000000,2.49091,2.49091,2.46479,2.47607,18999.154701815,0
+GRF.US,D,20060612,000000,2.47607,2.53525,2.47607,2.53525,10572.260869619,0
+GRF.US,D,20060614,000000,2.47607,2.47607,2.47607,2.47607,2152.62891811,0
+GRF.US,D,20060615,000000,2.53525,2.53525,2.53525,2.53525,2695.1951466264,0
+GRF.US,D,20060616,000000,2.53525,2.53525,2.53525,2.53525,4618.5561173136,0
+GRF.US,D,20060619,000000,2.56504,2.56504,2.55029,2.55029,13902.351870647,0
+GRF.US,D,20060620,000000,2.53525,2.69131,2.53525,2.67271,36365.423660447,0
+GRF.US,D,20060621,000000,2.59858,2.67271,2.59858,2.67271,9295.207280128,0
+GRF.US,D,20060622,000000,2.62818,2.62818,2.62818,2.62818,7880.1779575728,0
+GRF.US,D,20060623,000000,2.45746,2.45746,2.35345,2.38314,12995.654196224,0
+GRF.US,D,20060627,000000,2.3682,2.45746,2.3682,2.45746,12760.16177964,0
+GRF.US,D,20060629,000000,2.3682,2.3682,2.3682,2.3682,6476.5601618124,0
+GRF.US,D,20060630,000000,2.45746,2.45746,2.38314,2.45746,9698.7603640532,0
+GRF.US,D,20060703,000000,2.38314,2.3869,2.38314,2.3869,8130.1941355316,0
+GRF.US,D,20060705,000000,2.45746,2.73594,2.45746,2.50566,26171.81799811,0
+GRF.US,D,20060706,000000,2.53525,2.53525,2.42777,2.42777,6597.937310448,0
+GRF.US,D,20060707,000000,2.53525,2.61343,2.49091,2.58374,42452.95449971,0
+GRF.US,D,20060710,000000,2.49091,2.57612,2.49091,2.57612,1735.5894843364,0
+GRF.US,D,20060712,000000,2.49091,2.61343,2.49091,2.61343,74950.907988246,0
+GRF.US,D,20060713,000000,2.61343,2.61343,2.61343,2.61343,9726.7704752768,0
+GRF.US,D,20060714,000000,2.61343,2.76554,2.61343,2.73594,182403.91911114,0
+GRF.US,D,20060717,000000,2.61343,2.81373,2.61343,2.75069,252011.12032484,0
+GRF.US,D,20060718,000000,2.61343,2.64678,2.33495,2.33495,35000.190091178,0
+GRF.US,D,20060719,000000,2.35345,2.41283,2.35345,2.41283,7022.2386249092,0
+GRF.US,D,20060720,000000,2.42777,2.42777,2.42777,2.42777,323.6723963616,0
+GRF.US,D,20060721,000000,2.3682,2.45746,2.3682,2.45746,1403.6177957604,0
+GRF.US,D,20060726,000000,2.3682,2.45746,2.3682,2.45746,5487.906976772,0
+GRF.US,D,20060727,000000,2.3682,2.3682,2.3682,2.3682,1425.4034378232,0
+GRF.US,D,20060728,000000,2.35345,2.38314,2.35345,2.38314,2434.8048533996,0
+GRF.US,D,20060801,000000,2.45746,2.45746,2.45746,2.45746,1483.498483324,0
+GRF.US,D,20060802,000000,2.38314,2.38314,2.38314,2.38314,1304.0262891876,0
+GRF.US,D,20060803,000000,2.38314,2.41283,2.30526,2.41283,46118.129423894,0
+GRF.US,D,20060804,000000,2.45746,2.45746,2.3201,2.35345,5914.2831142868,0
+GRF.US,D,20060807,000000,2.45746,2.59858,2.38314,2.38314,4836.4125379416,0
+GRF.US,D,20060808,000000,2.38314,2.38314,2.38314,2.38314,6669.5187057972,0
+GRF.US,D,20060809,000000,2.38314,2.38314,2.38314,2.38314,1686.8311425768,0
+GRF.US,D,20060810,000000,2.38314,2.44262,2.38314,2.44262,7215.197168894,0
+GRF.US,D,20060811,000000,2.38314,2.38314,2.38314,2.38314,1107.9555106224,0
+GRF.US,D,20060814,000000,2.38314,2.41283,2.3201,2.35345,16014.521739212,0
+GRF.US,D,20060815,000000,2.35345,2.41283,2.35345,2.41283,9413.4721941832,0
+GRF.US,D,20060816,000000,2.35345,2.35345,2.35345,2.35345,620.3720930264,0
+GRF.US,D,20060818,000000,2.53525,2.53525,2.53525,2.53525,539.453993936,0
+GRF.US,D,20060822,000000,2.3682,2.3682,2.3682,2.3682,2001.1668351972,0
+GRF.US,D,20060823,000000,2.41283,2.41283,2.3682,2.3682,4176.6188068968,0
+GRF.US,D,20060824,000000,2.38314,2.38314,2.3682,2.3682,12806.845298346,0
+GRF.US,D,20060825,000000,2.38314,2.38314,2.38314,2.38314,1045.7108190144,0
+GRF.US,D,20060828,000000,2.38314,2.38314,2.38314,2.38314,710.626895858,0
+GRF.US,D,20060829,000000,2.38314,2.55029,2.3682,2.3682,9115.7350859916,0
+GRF.US,D,20060830,000000,2.58374,2.58374,2.58374,2.58374,808.1435793772,0
+GRF.US,D,20060831,000000,2.44262,2.44262,2.44262,2.44262,1218.95854399,0
+GRF.US,D,20060901,000000,2.44638,2.45746,2.44638,2.45746,1656.7462082996,0
+GRF.US,D,20060906,000000,2.45746,2.45746,2.45746,2.45746,1410.879676448,0
+GRF.US,D,20060907,000000,2.61343,2.61343,2.61343,2.61343,4038.6430738324,0
+GRF.US,D,20060908,000000,2.45746,2.45746,2.45746,2.45746,1077.8705763452,0
+GRF.US,D,20060911,000000,2.45746,2.45746,2.45746,2.45746,7992.2184024672,0
+GRF.US,D,20060912,000000,2.45746,2.45746,2.45746,2.45746,881.79979778,0
+GRF.US,D,20060913,000000,2.53525,2.53525,2.47607,2.47607,9075.2760364464,0
+GRF.US,D,20060914,000000,2.53525,2.53525,2.53525,2.53525,268.6895854412,0
+GRF.US,D,20060915,000000,2.53525,2.53525,2.53525,2.53525,1213.771486356,0
+GRF.US,D,20060918,000000,2.45746,2.45746,2.45746,2.45746,15689.811931323,0
+GRF.US,D,20060919,000000,2.45746,2.45746,2.45746,2.45746,6666.4064712168,0
+GRF.US,D,20060921,000000,2.45746,2.45746,2.45746,2.45746,10907.344792775,0
+GRF.US,D,20060922,000000,2.49091,2.49091,2.45746,2.45746,6141.476238656,0
+GRF.US,D,20060925,000000,2.45746,2.47607,2.41283,2.41283,10949.878665374,0
+GRF.US,D,20060926,000000,2.49091,2.61343,2.49091,2.61343,12661.607684594,0
+GRF.US,D,20060927,000000,2.65777,2.65777,2.65777,2.65777,1344.4853387328,0
+GRF.US,D,20060928,000000,2.47607,2.47607,2.47607,2.47607,15572.584428795,0
+GRF.US,D,20060929,000000,2.47607,2.47607,2.45746,2.45746,2434.8048533996,0
+GRF.US,D,20061002,000000,2.45746,2.53525,2.45746,2.53525,6765.9979777896,0
+GRF.US,D,20061004,000000,2.45746,2.45746,2.45746,2.45746,539.453993936,0
+GRF.US,D,20061005,000000,2.45746,2.45746,2.45746,2.45746,2485.6380182128,0
+GRF.US,D,20061006,000000,2.55029,2.55029,2.55029,2.55029,6601.0495450284,0
+GRF.US,D,20061009,000000,2.52802,2.52802,2.52802,2.52802,844.4529828152,0
+GRF.US,D,20061012,000000,2.53525,2.61343,2.53169,2.61343,4310.444893854,0
+GRF.US,D,20061013,000000,2.53525,2.53525,2.47607,2.47607,20425.595551165,0
+GRF.US,D,20061017,000000,2.5205,2.5205,2.5205,2.5205,4038.6430738324,0
+GRF.US,D,20061018,000000,2.53525,2.53525,2.53525,2.53525,3309.342770492,0
+GRF.US,D,20061019,000000,2.53525,2.53525,2.5205,2.53525,18010.501516775,0
+GRF.US,D,20061023,000000,2.53525,2.53525,2.53525,2.53525,268.6895854412,0
+GRF.US,D,20061025,000000,2.53525,2.53525,2.53525,2.53525,873.5005055656,0
+GRF.US,D,20061026,000000,2.53525,2.53525,2.5205,2.5205,6522.2062689916,0
+GRF.US,D,20061027,000000,2.55029,2.55029,2.55029,2.55029,2695.1951466264,0
+GRF.US,D,20061030,000000,2.53525,2.53525,2.50566,2.50566,4580.171890822,0
+GRF.US,D,20061101,000000,2.55029,2.55029,2.55029,2.55029,6931.9838220776,0
+GRF.US,D,20061102,000000,2.55029,2.55029,2.55029,2.55029,1344.4853387328,0
+GRF.US,D,20061103,000000,2.61343,2.61343,2.61343,2.61343,337.15874621,0
+GRF.US,D,20061106,000000,2.53525,2.53525,2.53525,2.53525,1077.8705763452,0
+GRF.US,D,20061107,000000,2.53525,2.53525,2.53525,2.53525,1195.0980788736,0
+GRF.US,D,20061108,000000,2.53525,2.53525,2.53525,2.53525,268.6895854412,0
+GRF.US,D,20061109,000000,2.53525,2.53525,2.53525,2.53525,2152.62891811,0
+GRF.US,D,20061110,000000,2.53525,2.53525,2.53525,2.53525,3652.7259858628,0
+GRF.US,D,20061113,000000,2.55029,2.61343,2.53525,2.53525,28217.59352896,0
+GRF.US,D,20061114,000000,2.53525,2.53525,2.53525,2.53525,539.453993936,0
+GRF.US,D,20061115,000000,2.53525,2.53525,2.53525,2.53525,8629.1890799224,0
+GRF.US,D,20061116,000000,2.53525,2.53525,2.53525,2.53525,1343.447927206,0
+GRF.US,D,20061117,000000,2.53525,2.53525,2.53525,2.53525,268.6895854412,0
+GRF.US,D,20061121,000000,2.55029,2.61343,2.55029,2.59858,3324.903943394,0
+GRF.US,D,20061122,000000,2.55029,2.55029,2.55029,2.55029,345.4580384244,0
+GRF.US,D,20061128,000000,2.61343,2.61343,2.61343,2.61343,808.1435793772,0
+GRF.US,D,20061129,000000,2.55029,2.55029,2.55029,2.55029,1640.1476238708,0
+GRF.US,D,20061201,000000,2.61343,2.61343,2.55029,2.55029,4781.4297270212,0
+GRF.US,D,20061204,000000,2.55029,2.55029,2.55029,2.55029,8143.68048538,0
+GRF.US,D,20061207,000000,2.55029,2.55029,2.55029,2.55029,417.0394337736,0
+GRF.US,D,20061211,000000,2.61343,2.62818,2.58374,2.62818,8887.5045500956,0
+GRF.US,D,20061212,000000,2.62818,2.64302,2.62818,2.64302,11475.846309462,0
+GRF.US,D,20061213,000000,2.64302,2.64302,2.64302,2.64302,1020.8129423712,0
+GRF.US,D,20061214,000000,2.64302,2.64678,2.64302,2.64678,5309.4721941624,0
+GRF.US,D,20061215,000000,2.65035,2.65035,2.65035,2.65035,13158.527805931,0
+GRF.US,D,20061218,000000,2.43886,2.43886,2.43886,2.43886,7151.9150657592,0
+GRF.US,D,20061219,000000,2.45746,2.45746,2.45746,2.45746,710.626895858,0
+GRF.US,D,20061221,000000,2.47607,2.47607,2.47607,2.47607,13604.614762455,0
+GRF.US,D,20061222,000000,2.47983,2.47983,2.47983,2.47983,710.626895858,0
+GRF.US,D,20061226,000000,2.47983,2.47983,2.47983,2.47983,4038.6430738324,0
+GRF.US,D,20061227,000000,2.49091,2.5205,2.48339,2.5205,26938.465116416,0
+GRF.US,D,20061228,000000,2.63936,2.63936,2.55029,2.55029,16162.871587544,0
+GRF.US,D,20061229,000000,2.50942,2.55029,2.50942,2.55029,19777.213346915,0
+GRF.US,D,20070103,000000,2.55029,2.69131,2.55029,2.55029,3403.7472194308,0
+GRF.US,D,20070104,000000,2.55029,2.55029,2.55029,2.55029,5389.352881726,0
+GRF.US,D,20070105,000000,2.55029,2.69131,2.55029,2.69131,9698.7603640532,0
+GRF.US,D,20070108,000000,2.65777,2.65777,2.65777,2.65777,8903.0657229976,0
+GRF.US,D,20070109,000000,2.61343,2.67271,2.61343,2.61343,26787.003033503,0
+GRF.US,D,20070110,000000,2.64302,2.64302,2.61343,2.61343,26995.52275039,0
+GRF.US,D,20070111,000000,2.64302,2.67271,2.64302,2.65777,10773.518705818,0
+GRF.US,D,20070112,000000,2.65777,2.73594,2.65777,2.67271,25312.84125392,0
+GRF.US,D,20070116,000000,2.67271,2.69131,2.67271,2.67271,17615.247725064,0
+GRF.US,D,20070117,000000,2.69131,2.70616,2.69131,2.70616,16632.819009184,0
+GRF.US,D,20070118,000000,2.70616,2.73594,2.70616,2.70616,49476.230536146,0
+GRF.US,D,20070119,000000,2.73594,2.73594,2.70616,2.70616,12968.681496527,0
+GRF.US,D,20070122,000000,2.73594,2.8361,2.70616,2.8361,88796.202224919,0
+GRF.US,D,20070123,000000,2.721,2.82877,2.721,2.81373,54146.657229799,0
+GRF.US,D,20070124,000000,2.73594,2.81373,2.73594,2.81373,12995.654196224,0
+GRF.US,D,20070125,000000,2.78038,3.08855,2.78038,3.08855,70008.679474571,0
+GRF.US,D,20070126,000000,2.78038,2.99573,2.78038,2.84362,236892.92214478,0
+GRF.US,D,20070129,000000,2.84362,2.85827,2.78038,2.85827,20168.317492519,0
+GRF.US,D,20070130,000000,2.85827,2.92141,2.721,2.92141,20432.857431853,0
+GRF.US,D,20070131,000000,2.82877,2.96604,2.76554,2.96604,17824.804853478,0
+GRF.US,D,20070201,000000,2.82877,2.82877,2.73594,2.73594,8109.4459049956,0
+GRF.US,D,20070202,000000,2.90666,2.99573,2.75069,2.76554,30653.435793886,0
+GRF.US,D,20070205,000000,2.84362,2.84362,2.84362,2.84362,2330.0262891928,0
+GRF.US,D,20070206,000000,2.92141,2.92141,2.81373,2.81373,10998.637007134,0
+GRF.US,D,20070207,000000,2.81373,2.81373,2.81373,2.81373,1567.5288169948,0
+GRF.US,D,20070208,000000,2.81373,2.81373,2.81373,2.81373,581.9878665348,0
+GRF.US,D,20070209,000000,2.81373,2.81373,2.81373,2.81373,633.8584428748,0
+GRF.US,D,20070213,000000,2.81373,2.81373,2.81373,2.81373,2283.3427704868,0
+GRF.US,D,20070214,000000,2.84362,2.84362,2.82877,2.82877,8160.2790698088,0
+GRF.US,D,20070215,000000,2.84362,2.84362,2.84362,2.84362,1344.4853387328,0
+GRF.US,D,20070216,000000,2.82877,2.82877,2.78038,2.78038,6182.972699728,0
+GRF.US,D,20070220,000000,2.84362,2.84362,2.82877,2.84362,6733.8382204588,0
+GRF.US,D,20070226,000000,2.84362,2.84362,2.79899,2.79899,16490.693630013,0
+GRF.US,D,20070227,000000,2.79899,2.79899,2.78038,2.78038,2655.773508608,0
+GRF.US,D,20070228,000000,2.78038,2.79899,2.70616,2.70616,8167.5409504964,0
+GRF.US,D,20070301,000000,2.70616,2.76554,2.70616,2.76554,6912.2730030684,0
+GRF.US,D,20070302,000000,2.73594,2.76554,2.73594,2.76554,8307.5915066144,0
+GRF.US,D,20070305,000000,2.73594,2.76554,2.73594,2.76554,3917.2659251968,0
+GRF.US,D,20070306,000000,2.73594,2.76554,2.73594,2.76554,7669.5834176324,0
+GRF.US,D,20070307,000000,2.76554,2.82877,2.76554,2.76554,10867.923154757,0
+GRF.US,D,20070308,000000,2.76554,2.84362,2.76554,2.84362,17425.40141566,0
+GRF.US,D,20070312,000000,2.76554,2.76554,2.76554,2.76554,978.2790697724,0
+GRF.US,D,20070315,000000,2.78038,2.78038,2.78038,2.78038,401.4782608716,0
+GRF.US,D,20070316,000000,2.84362,2.84362,2.78038,2.78038,4038.6430738324,0
+GRF.US,D,20070319,000000,2.78038,2.78038,2.76554,2.76554,6396.6794742488,0
+GRF.US,D,20070321,000000,2.79899,2.79899,2.79899,2.79899,1550.930232566,0
+GRF.US,D,20070323,000000,2.79899,2.79899,2.79899,2.79899,2695.1951466264,0
+GRF.US,D,20070326,000000,2.76554,2.79899,2.76554,2.79899,1984.5682507684,0
+GRF.US,D,20070327,000000,2.76554,2.76554,2.76554,2.76554,1392.2062689656,0
+GRF.US,D,20070329,000000,2.76554,2.76554,2.76554,2.76554,1880.8270980884,0
+GRF.US,D,20070330,000000,2.76554,2.76554,2.76554,2.76554,5389.352881726,0
+GRF.US,D,20070402,000000,2.76554,2.79899,2.76554,2.79899,21397.650151777,0
+GRF.US,D,20070405,000000,2.76554,2.76554,2.69131,2.69131,3656.87563197,0
+GRF.US,D,20070409,000000,2.73594,2.79899,2.73594,2.79899,2023.9898887868,0
+GRF.US,D,20070410,000000,2.79899,2.79899,2.79899,2.79899,369.3185035408,0
+GRF.US,D,20070411,000000,2.76554,2.76554,2.76554,2.76554,6733.8382204588,0
+GRF.US,D,20070412,000000,2.73594,2.73594,2.73594,2.73594,1815.4701719,0
+GRF.US,D,20070413,000000,2.79899,2.79899,2.73594,2.73594,13426.179979846,0
+GRF.US,D,20070416,000000,2.73594,2.76554,2.73594,2.76554,18847.692618902,0
+GRF.US,D,20070417,000000,2.76554,2.76554,2.721,2.76554,21202.616784738,0
+GRF.US,D,20070418,000000,2.76554,2.76554,2.76554,2.76554,355.8321536924,0
+GRF.US,D,20070419,000000,2.76554,2.76554,2.69131,2.76554,4337.4175935508,0
+GRF.US,D,20070420,000000,2.76554,2.81373,2.76554,2.76554,6601.0495450284,0
+GRF.US,D,20070423,000000,2.76554,2.76554,2.76554,2.76554,374.5055611748,0
+GRF.US,D,20070424,000000,2.76554,2.76554,2.76554,2.76554,1142.1900910068,0
+GRF.US,D,20070425,000000,2.76554,2.76554,2.76554,2.76554,502.1071789712,0
+GRF.US,D,20070426,000000,2.76554,2.76554,2.69131,2.76554,10280.748230588,0
+GRF.US,D,20070427,000000,2.76554,2.76554,2.70616,2.70616,9049.3407482764,0
+GRF.US,D,20070430,000000,2.76554,2.76554,2.721,2.76554,11718.600606733,0
+GRF.US,D,20070501,000000,2.79899,2.81373,2.79899,2.81373,6287.7512639348,0
+GRF.US,D,20070502,000000,2.721,2.76554,2.721,2.76554,27207.154701857,0
+GRF.US,D,20070504,000000,2.81373,2.81373,2.79899,2.81373,3773.0657229716,0
+GRF.US,D,20070507,000000,2.76554,2.76554,2.76554,2.76554,1395.318503546,0
+GRF.US,D,20070508,000000,2.81373,2.81373,2.76554,2.81373,12751.862487426,0
+GRF.US,D,20070509,000000,2.81373,2.81373,2.81373,2.81373,2695.1951466264,0
+GRF.US,D,20070511,000000,2.76554,2.76554,2.70616,2.76554,11105.490394394,0
+GRF.US,D,20070514,000000,2.70616,2.81373,2.70616,2.81373,6436.1011122672,0
+GRF.US,D,20070515,000000,2.78038,2.78038,2.69131,2.69131,24137.453994056,0
+GRF.US,D,20070516,000000,2.76554,2.76554,2.75069,2.76554,19152.691607782,0
+GRF.US,D,20070517,000000,2.75069,2.75069,2.75069,2.75069,1622.5116279152,0
+GRF.US,D,20070521,000000,2.81373,2.81373,2.79899,2.79899,1518.7704752352,0
+GRF.US,D,20070523,000000,2.81373,2.81373,2.79523,2.81373,2424.4307381316,0
+GRF.US,D,20070525,000000,2.75069,2.81373,2.75069,2.78038,21066.715874728,0
+GRF.US,D,20070529,000000,2.78038,2.78038,2.78038,2.78038,419.1142568272,0
+GRF.US,D,20070530,000000,2.81373,2.81373,2.81373,2.81373,2695.1951466264,0
+GRF.US,D,20070601,000000,2.78038,2.78038,2.78038,2.78038,1144.2649140604,0
+GRF.US,D,20070604,000000,2.81373,2.81373,2.78038,2.79899,18593.526794836,0
+GRF.US,D,20070606,000000,2.81373,2.90666,2.81373,2.90666,24082.471183135,0
+GRF.US,D,20070607,000000,2.9029,2.90666,2.85827,2.85827,11041.170879732,0
+GRF.US,D,20070608,000000,2.92141,2.92141,2.92141,2.92141,808.1435793772,0
+GRF.US,D,20070611,000000,2.84362,2.84362,2.84362,2.84362,3504.3761375304,0
+GRF.US,D,20070612,000000,2.88796,2.88796,2.87321,2.87321,7901.9635996356,0
+GRF.US,D,20070614,000000,2.85827,2.85827,2.85827,2.85827,5025.2214358192,0
+GRF.US,D,20070615,000000,2.84362,2.85827,2.84362,2.85827,1483.498483324,0
+GRF.US,D,20070618,000000,2.84362,2.84362,2.84362,2.84362,268.6895854412,0
+GRF.US,D,20070619,000000,2.84362,2.90666,2.84362,2.89172,16648.380182086,0
+GRF.US,D,20070620,000000,2.84362,2.88429,2.84362,2.88429,6019.0616784936,0
+GRF.US,D,20070621,000000,2.84362,3.68986,2.84362,3.18109,52119.555106432,0
+GRF.US,D,20070622,000000,3.07361,3.07361,2.99573,2.99573,5389.352881726,0
+GRF.US,D,20070625,000000,2.92141,3.05877,2.92141,3.05877,12169.874620891,0
+GRF.US,D,20070628,000000,2.99573,2.99573,2.98088,2.98088,8084.5480283524,0
+GRF.US,D,20070629,000000,2.99573,2.99573,2.99573,2.99573,6463.073811964,0
+GRF.US,D,20070702,000000,2.99573,3.08855,2.95119,2.95119,17147.375126477,0
+GRF.US,D,20070705,000000,2.99573,3.01423,2.99573,2.99573,1952.4084934376,0
+GRF.US,D,20070706,000000,2.99573,3.01423,2.98088,2.98088,9263.0475227972,0
+GRF.US,D,20070709,000000,3.01423,3.05877,2.96604,2.96604,9218.4388271448,0
+GRF.US,D,20070711,000000,2.96604,2.96604,2.90666,2.95119,26559.809909134,0
+GRF.US,D,20070712,000000,2.95119,2.98088,2.95119,2.98088,1616.2871587544,0
+GRF.US,D,20070716,000000,2.99573,3.02908,2.99573,3.02908,6733.8382204588,0
+GRF.US,D,20070717,000000,2.99573,2.99573,2.99573,2.99573,372.4307381212,0
+GRF.US,D,20070718,000000,3.05877,3.05877,3.05877,3.05877,2397.4580384348,0
+GRF.US,D,20070719,000000,2.99573,2.99573,2.81373,2.98454,39610.446916278,0
+GRF.US,D,20070720,000000,3.02908,3.02908,2.92141,2.92141,4681.8382204484,0
+GRF.US,D,20070723,000000,2.98088,2.98088,2.82877,2.82877,6197.4964611032,0
+GRF.US,D,20070724,000000,2.82877,2.95119,2.82877,2.95119,1675.419615782,0
+GRF.US,D,20070725,000000,2.82877,2.82877,2.82877,2.82877,1158.7886754356,0
+GRF.US,D,20070726,000000,2.84362,2.85827,2.82877,2.84362,20733.706774625,0
+GRF.US,D,20070727,000000,2.82877,2.82877,2.82877,2.82877,1145.3023255872,0
+GRF.US,D,20070730,000000,3.07361,3.07727,3.05877,3.07727,8644.7502528244,0
+GRF.US,D,20070731,000000,3.07727,3.07727,3.07361,3.07361,7790.960566268,0
+GRF.US,D,20070801,000000,3.07361,3.07361,3.07361,3.07361,3777.2153690788,0
+GRF.US,D,20070803,000000,2.84362,2.84362,2.84362,2.84362,323.6723963616,0
+GRF.US,D,20070808,000000,2.88796,2.88796,2.88796,2.88796,971.0171890848,0
+GRF.US,D,20070810,000000,2.84362,2.84362,2.81373,2.81373,1751.1506572384,0
+GRF.US,D,20070814,000000,2.87321,2.87321,2.87321,2.87321,268.6895854412,0
+GRF.US,D,20070815,000000,2.87321,2.87321,2.87321,2.87321,1271.8665318568,0
+GRF.US,D,20070816,000000,2.87321,3.07727,2.87321,3.07727,11679.178968714,0
+GRF.US,D,20070817,000000,2.92141,2.92141,2.81373,2.81373,3679.6986855596,0
+GRF.US,D,20070820,000000,2.81373,2.81373,2.81373,2.81373,2045.7755308496,0
+GRF.US,D,20070822,000000,2.92141,2.92141,2.75069,2.84362,72168.570273369,0
+GRF.US,D,20070823,000000,2.88796,2.88796,2.88796,2.88796,1344.4853387328,0
+GRF.US,D,20070824,000000,2.82877,2.84362,2.82877,2.84362,5827.1405460356,0
+GRF.US,D,20070827,000000,3.07727,3.07727,3.07727,3.07727,268.6895854412,0
+GRF.US,D,20070828,000000,2.84362,2.84362,2.81373,2.81373,9824.287158796,0
+GRF.US,D,20070831,000000,2.82877,2.99573,2.82877,2.99573,3177.5915065884,0
+GRF.US,D,20070904,000000,2.92141,2.92141,2.92141,2.92141,4002.3336703944,0
+GRF.US,D,20070905,000000,2.82877,2.82877,2.82877,2.82877,5389.352881726,0
+GRF.US,D,20070906,000000,2.82877,2.82877,2.78038,2.78038,4038.6430738324,0
+GRF.US,D,20070907,000000,2.84362,2.92141,2.79899,2.79899,8084.5480283524,0
+GRF.US,D,20070913,000000,2.87321,2.98088,2.81373,2.98088,19288.592517792,0
+GRF.US,D,20070917,000000,2.92141,2.92141,2.92141,2.92141,268.6895854412,0
+GRF.US,D,20070918,000000,2.92141,2.92141,2.82877,2.82877,1883.9393326688,0
+GRF.US,D,20070921,000000,2.84362,2.88796,2.84362,2.88796,20386.173913147,0
+GRF.US,D,20070924,000000,2.88796,2.92141,2.88796,2.92141,4038.6430738324,0
+GRF.US,D,20070925,000000,2.88796,2.88796,2.88796,2.88796,4038.6430738324,0
+GRF.US,D,20070926,000000,2.87321,2.92141,2.85827,2.92141,11643.906976803,0
+GRF.US,D,20070927,000000,2.92141,2.95119,2.92141,2.92141,5926.7320526084,0
+GRF.US,D,20070928,000000,2.92141,2.92141,2.92141,2.92141,2231.4721941468,0
+GRF.US,D,20071001,000000,2.96604,3.05877,2.96604,3.05877,11153.211324627,0
+GRF.US,D,20071002,000000,2.93625,2.95119,2.87321,2.87321,14215.65015174,0
+GRF.US,D,20071003,000000,2.87321,2.96604,2.87321,2.96604,13768.52578369,0
+GRF.US,D,20071004,000000,2.95119,2.99573,2.95119,2.99573,7335.5369060028,0
+GRF.US,D,20071005,000000,2.92141,2.92141,2.85827,2.85827,10413.536906018,0
+GRF.US,D,20071008,000000,2.87321,2.96604,2.87321,2.95119,27505.929221575,0
+GRF.US,D,20071009,000000,2.95119,2.96604,2.95119,2.95119,9711.2093023748,0
+GRF.US,D,20071010,000000,2.98088,2.99573,2.98088,2.99573,2695.1951466264,0
+GRF.US,D,20071011,000000,2.99573,3.01423,2.99573,3.01423,4310.444893854,0
+GRF.US,D,20071015,000000,3.01809,3.07361,3.01809,3.04392,7004.6026289536,0
+GRF.US,D,20071016,000000,3.02908,3.04392,3.01423,3.04392,4581.2093023488,0
+GRF.US,D,20071017,000000,3.05877,3.05877,3.05877,3.05877,2424.4307381316,0
+GRF.US,D,20071019,000000,2.99573,3.01809,2.99573,3.01809,8892.6916077296,0
+GRF.US,D,20071022,000000,3.01423,3.01423,3.01423,3.01423,1616.2871587544,0
+GRF.US,D,20071023,000000,3.02908,3.02908,3.02908,3.02908,539.453993936,0
+GRF.US,D,20071024,000000,3.02908,3.02908,3.02908,3.02908,1616.2871587544,0
+GRF.US,D,20071029,000000,3.02908,3.02908,3.02908,3.02908,268.6895854412,0
+GRF.US,D,20071030,000000,3.01423,3.01423,2.99573,3.01423,7276.4044489752,0
+GRF.US,D,20071031,000000,3.01423,3.02908,3.01423,3.01423,1883.9393326688,0
+GRF.US,D,20071101,000000,3.02908,3.02908,3.02908,3.02908,4038.6430738324,0
+GRF.US,D,20071102,000000,3.01423,3.01423,3.01423,3.01423,1344.4853387328,0
+GRF.US,D,20071106,000000,3.00681,3.00681,3.00681,3.00681,1616.2871587544,0
+GRF.US,D,20071107,000000,3.00681,3.00681,2.99573,2.99939,5119.625884758,0
+GRF.US,D,20071108,000000,3.07361,3.07361,3.07361,3.07361,808.1435793772,0
+GRF.US,D,20071109,000000,3.01423,3.01423,3.01423,3.01423,539.453993936,0
+GRF.US,D,20071112,000000,2.98088,2.98088,2.98088,2.98088,539.453993936,0
+GRF.US,D,20071113,000000,2.9697,2.9697,2.78038,2.78038,6197.4964611032,0
+GRF.US,D,20071115,000000,2.88796,2.88796,2.88796,2.88796,5389.352881726,0
+GRF.US,D,20071116,000000,2.92141,2.92141,2.82877,2.84362,7810.6713852772,0
+GRF.US,D,20071121,000000,2.84362,2.84362,2.721,2.78038,9157.2315470636,0
+GRF.US,D,20071127,000000,2.69131,2.69131,2.69131,2.69131,268.6895854412,0
+GRF.US,D,20071128,000000,2.69131,2.76554,2.69131,2.76554,5389.352881726,0
+GRF.US,D,20071129,000000,2.79899,2.79899,2.79899,2.79899,268.6895854412,0
+GRF.US,D,20071130,000000,2.76554,2.76554,2.76554,2.76554,268.6895854412,0
+GRF.US,D,20071203,000000,2.82877,2.82877,2.82877,2.82877,808.1435793772,0
+GRF.US,D,20071204,000000,2.85827,2.88796,2.79156,2.79156,2424.4307381316,0
+GRF.US,D,20071205,000000,2.82125,2.82125,2.82125,2.82125,268.6895854412,0
+GRF.US,D,20071207,000000,2.88796,2.88796,2.87321,2.87321,539.453993936,0
+GRF.US,D,20071210,000000,2.93625,2.98088,2.93625,2.98088,808.1435793772,0
+GRF.US,D,20071211,000000,2.88796,2.88796,2.88796,2.88796,539.453993936,0
+GRF.US,D,20071212,000000,2.89557,2.89557,2.87687,2.89557,808.1435793772,0
+GRF.US,D,20071213,000000,2.89557,2.89557,2.8546,2.8546,3504.3761375304,0
+GRF.US,D,20071217,000000,2.9029,2.9029,2.8546,2.8546,1344.4853387328,0
+GRF.US,D,20071218,000000,2.8546,2.8546,2.8546,2.8546,539.453993936,0
+GRF.US,D,20071219,000000,2.93625,2.93625,2.93625,2.93625,808.1435793772,0
+GRF.US,D,20071220,000000,2.73594,2.82125,2.73594,2.82125,6197.4964611032,0
+GRF.US,D,20071221,000000,2.7693,3.02175,2.7024,2.8361,13200.024267003,0
+GRF.US,D,20071224,000000,2.82125,2.82125,2.721,2.721,2152.62891811,0
+GRF.US,D,20071226,000000,2.7693,2.95485,2.7693,2.95485,2424.4307381316,0
+GRF.US,D,20071227,000000,3.02175,3.10706,2.9883,2.9883,36368.535895028,0
+GRF.US,D,20071228,000000,3.07361,3.07361,2.721,2.7878,21923.617795864,0
+GRF.US,D,20071231,000000,2.73594,2.73594,2.721,2.721,2424.4307381316,0
+GRF.US,D,20080102,000000,2.62075,2.7878,2.62075,2.7878,12124.228513712,0
+GRF.US,D,20080104,000000,2.88796,2.88796,2.79899,2.79899,5389.352881726,0
+GRF.US,D,20080107,000000,2.8546,2.8546,2.7693,2.7693,3504.3761375304,0
+GRF.US,D,20080108,000000,2.7693,2.7693,2.73594,2.73594,6957.9191102476,0
+GRF.US,D,20080109,000000,2.73594,2.80265,2.7024,2.80265,4310.444893854,0
+GRF.US,D,20080110,000000,2.75445,2.75445,2.63936,2.63936,3773.0657229716,0
+GRF.US,D,20080111,000000,2.721,2.721,2.721,2.721,1616.2871587544,0
+GRF.US,D,20080114,000000,2.66905,2.66905,2.65035,2.65035,1077.8705763452,0
+GRF.US,D,20080115,000000,2.65035,2.65035,2.65035,2.65035,2152.62891811,0
+GRF.US,D,20080116,000000,2.68389,2.70973,2.51684,2.68389,15893.144590576,0
+GRF.US,D,20080117,000000,2.65035,2.65035,2.51684,2.60215,12932.372093089,0
+GRF.US,D,20080118,000000,2.60215,2.60215,2.60215,2.60215,268.6895854412,0
+GRF.US,D,20080122,000000,2.60215,2.60215,2.60215,2.60215,268.6895854412,0
+GRF.US,D,20080123,000000,2.58374,2.66905,2.51684,2.66905,8351.16279074,0
+GRF.US,D,20080124,000000,2.60215,2.61709,2.51684,2.61709,9966.4125379676,0
+GRF.US,D,20080125,000000,2.65035,2.65035,2.48339,2.48339,4581.2093023488,0
+GRF.US,D,20080128,000000,2.48339,2.48339,2.41678,2.41678,1344.4853387328,0
+GRF.US,D,20080129,000000,2.44994,2.44994,2.41678,2.44994,13470.788675498,0
+GRF.US,D,20080130,000000,2.48339,2.48339,2.42025,2.48339,5389.352881726,0
+GRF.US,D,20080131,000000,2.42025,2.502,2.42025,2.42025,1883.9393326688,0
+GRF.US,D,20080201,000000,2.40184,2.4537,2.40184,2.4351,5654.9302325868,0
+GRF.US,D,20080204,000000,2.502,2.502,2.502,2.502,539.453993936,0
+GRF.US,D,20080205,000000,2.51318,2.51318,2.51318,2.51318,2695.1951466264,0
+GRF.US,D,20080207,000000,2.48339,2.5687,2.48339,2.5687,10773.518705818,0
+GRF.US,D,20080208,000000,2.5687,2.5687,2.5687,2.5687,808.1435793772,0
+GRF.US,D,20080213,000000,2.5687,2.61709,2.5687,2.61709,1666.0829120408,0
+GRF.US,D,20080214,000000,2.5687,2.6356,2.5687,2.6356,808.1435793772,0
+GRF.US,D,20080219,000000,2.5687,2.57246,2.5687,2.5687,808.1435793772,0
+GRF.US,D,20080221,000000,2.5687,2.5687,2.53525,2.53525,2152.62891811,0
+GRF.US,D,20080222,000000,2.48339,2.55029,2.46855,2.55029,1902.6127401512,0
+GRF.US,D,20080225,000000,2.50942,2.50942,2.43886,2.46855,2424.4307381316,0
+GRF.US,D,20080226,000000,2.502,2.502,2.4351,2.48339,5654.9302325868,0
+GRF.US,D,20080227,000000,2.51684,2.51684,2.51684,2.51684,1344.4853387328,0
+GRF.US,D,20080228,000000,2.5687,2.75445,2.5687,2.65035,6733.8382204588,0
+GRF.US,D,20080229,000000,2.68389,2.68389,2.61709,2.62818,1616.2871587544,0
+GRF.US,D,20080303,000000,2.5687,2.5687,2.5687,2.5687,1344.4853387328,0
+GRF.US,D,20080306,000000,2.51684,2.51684,2.51684,2.51684,268.6895854412,0
+GRF.US,D,20080307,000000,2.51684,2.51684,2.43886,2.51684,4846.7866532096,0
+GRF.US,D,20080310,000000,2.46855,2.46855,2.4351,2.46855,2424.4307381316,0
+GRF.US,D,20080311,000000,2.43886,2.43886,2.43886,2.43886,539.453993936,0
+GRF.US,D,20080312,000000,2.48339,2.48339,2.48339,2.48339,268.6895854412,0
+GRF.US,D,20080313,000000,2.43886,2.46855,2.43886,2.46855,1616.2871587544,0
+GRF.US,D,20080319,000000,2.42025,2.68013,2.42025,2.66905,48488.614762632,0
+GRF.US,D,20080320,000000,2.58374,2.58374,2.58374,2.58374,2152.62891811,0
+GRF.US,D,20080324,000000,2.53525,2.53525,2.51684,2.51684,1883.9393326688,0
+GRF.US,D,20080325,000000,2.51684,2.51684,2.38314,2.46855,7810.6713852772,0
+GRF.US,D,20080326,000000,2.51684,2.51684,2.51684,2.51684,1344.4853387328,0
+GRF.US,D,20080327,000000,2.51684,2.51684,2.51684,2.51684,48488.614762632,0
+GRF.US,D,20080331,000000,2.46855,2.502,2.46855,2.502,539.453993936,0
+GRF.US,D,20080402,000000,2.55029,2.57612,2.55029,2.57612,1883.9393326688,0
+GRF.US,D,20080403,000000,2.502,2.502,2.502,2.502,1616.2871587544,0
+GRF.US,D,20080404,000000,2.55029,2.55029,2.55029,2.55029,539.453993936,0
+GRF.US,D,20080407,000000,2.52802,2.52802,2.52802,2.52802,268.6895854412,0
+GRF.US,D,20080408,000000,2.48339,2.48339,2.47231,2.48339,7004.6026289536,0
+GRF.US,D,20080409,000000,2.4537,2.4537,2.4537,2.4537,808.1435793772,0
+GRF.US,D,20080410,000000,2.48339,2.48339,2.48339,2.48339,268.6895854412,0
+GRF.US,D,20080411,000000,2.50942,2.50942,2.48339,2.48339,1077.8705763452,0
+GRF.US,D,20080416,000000,2.48339,2.51684,2.48339,2.51684,3773.0657229716,0
+GRF.US,D,20080417,000000,2.48339,2.48339,2.48339,2.48339,268.6895854412,0
+GRF.US,D,20080418,000000,2.29783,2.48339,2.29783,2.44994,9739.2194135984,0
+GRF.US,D,20080422,000000,2.44994,2.44994,2.44994,2.44994,268.6895854412,0
+GRF.US,D,20080424,000000,2.40184,2.44994,2.40184,2.44994,539.453993936,0
+GRF.US,D,20080425,000000,2.4351,2.4351,2.4351,2.4351,268.6895854412,0
+GRF.US,D,20080428,000000,2.4351,2.4351,2.4351,2.4351,808.1435793772,0
+GRF.US,D,20080430,000000,2.44994,2.44994,2.44994,2.44994,2304.0910010228,0
+GRF.US,D,20080501,000000,2.4351,2.43886,2.38314,2.43886,2695.1951466264,0
+GRF.US,D,20080502,000000,2.44994,2.48339,2.44994,2.48339,2424.4307381316,0
+GRF.US,D,20080505,000000,2.48339,2.48339,2.43886,2.43886,3674.5116279256,0
+GRF.US,D,20080506,000000,2.59858,2.59858,2.53525,2.53525,1077.8705763452,0
+GRF.US,D,20080512,000000,2.51684,2.51684,2.48339,2.48339,539.453993936,0
+GRF.US,D,20080515,000000,2.4351,2.49091,2.29783,2.49091,8892.6916077296,0
+GRF.US,D,20080516,000000,2.502,2.55029,2.502,2.55029,1616.2871587544,0
+GRF.US,D,20080519,000000,2.52802,2.52802,2.52802,2.52802,323.6723963616,0
+GRF.US,D,20080520,000000,2.53525,2.55029,2.502,2.55029,1344.4853387328,0
+GRF.US,D,20080521,000000,2.502,2.502,2.40184,2.46855,3773.0657229716,0
+GRF.US,D,20080522,000000,2.46855,2.46855,2.46855,2.46855,268.6895854412,0
+GRF.US,D,20080523,000000,2.40184,2.4351,2.40184,2.4351,808.1435793772,0
+GRF.US,D,20080527,000000,2.42401,2.44994,2.42401,2.44994,579.9130434812,0
+GRF.US,D,20080528,000000,2.42025,2.42025,2.42025,2.42025,649.4196157768,0
+GRF.US,D,20080529,000000,2.40184,2.40184,2.40184,2.40184,1077.8705763452,0
+GRF.US,D,20080530,000000,2.46855,2.46855,2.40184,2.40184,2695.1951466264,0
+GRF.US,D,20080602,000000,2.40917,2.40917,2.33495,2.40917,5654.9302325868,0
+GRF.US,D,20080603,000000,2.29041,2.41678,2.29041,2.41678,7543.0192113628,0
+GRF.US,D,20080605,000000,2.46855,2.60215,2.3682,2.46855,12391.880687626,0
+GRF.US,D,20080609,000000,2.42025,2.43134,2.42025,2.43134,1065.4216380236,0
+GRF.US,D,20080611,000000,2.42025,2.42025,2.42025,2.42025,2207.6117290304,0
+GRF.US,D,20080613,000000,2.34989,2.4351,2.34989,2.4351,5389.352881726,0
+GRF.US,D,20080616,000000,2.3682,2.3682,2.3682,2.3682,808.1435793772,0
+GRF.US,D,20080617,000000,2.33871,2.41678,2.33871,2.35345,7507.7472194516,0
+GRF.US,D,20080624,000000,2.34989,2.34989,2.34989,2.34989,539.453993936,0
+GRF.US,D,20080626,000000,2.34989,2.34989,2.34989,2.34989,539.453993936,0
+GRF.US,D,20080627,000000,2.34989,2.34989,2.34989,2.34989,1616.2871587544,0
+GRF.US,D,20080630,000000,2.29783,2.33871,2.16423,2.24954,10235.102123409,0
+GRF.US,D,20080701,000000,2.1864,2.21609,2.1864,2.21609,5926.7320526084,0
+GRF.US,D,20080702,000000,2.1864,2.1864,2.1864,2.1864,1291.577350866,0
+GRF.US,D,20080703,000000,2.12336,2.18284,2.12336,2.18284,2220.060667352,0
+GRF.US,D,20080707,000000,2.17898,2.20134,2.15295,2.20134,4846.7866532096,0
+GRF.US,D,20080709,000000,2.07873,2.20134,2.0342,2.11594,70044.988878009,0
+GRF.US,D,20080710,000000,2.11218,2.11218,2.11218,2.11218,5389.352881726,0
+GRF.US,D,20080711,000000,2.09743,2.09743,2.09743,2.09743,808.1435793772,0
+GRF.US,D,20080715,000000,2.06774,2.06774,2.04904,2.04904,2424.4307381316,0
+GRF.US,D,20080716,000000,2.03053,2.04904,2.03053,2.04904,2961.809909014,0
+GRF.US,D,20080717,000000,2.04904,2.09743,2.04904,2.09743,728.2628918136,0
+GRF.US,D,20080718,000000,2.04904,2.09743,1.77818,2.09743,25051.413549166,0
+GRF.US,D,20080721,000000,2.09743,2.09743,2.03053,2.03053,5744.1476238916,0
+GRF.US,D,20080722,000000,2.06398,2.06398,1.98214,2.04904,9295.207280128,0
+GRF.US,D,20080723,000000,2.11218,2.28289,2.11218,2.19016,9023.4054601064,0
+GRF.US,D,20080725,000000,2.21243,2.21243,2.16047,2.16047,2549.9575328744,0
+GRF.US,D,20080728,000000,2.13078,2.13078,2.13078,2.13078,1616.2871587544,0
+GRF.US,D,20080729,000000,2.08249,2.18284,2.08249,2.18284,4666.2770475464,0
+GRF.US,D,20080731,000000,2.14939,2.18284,2.14939,2.18284,3773.0657229716,0
+GRF.US,D,20080801,000000,2.21609,2.21609,2.21609,2.21609,539.453993936,0
+GRF.US,D,20080804,000000,2.21609,2.21609,2.18284,2.21609,3230.4994944552,0
+GRF.US,D,20080805,000000,2.24954,2.24954,2.24954,2.24954,1344.4853387328,0
+GRF.US,D,20080806,000000,2.28289,2.28289,2.28289,2.28289,2424.4307381316,0
+GRF.US,D,20080807,000000,2.21985,2.21985,2.21985,2.21985,2695.1951466264,0
+GRF.US,D,20080811,000000,2.28289,2.30526,2.28289,2.30526,4191.142568272,0
+GRF.US,D,20080812,000000,2.26439,2.28289,2.26439,2.28289,6253.5166835504,0
+GRF.US,D,20080814,000000,2.31644,2.31644,2.29041,2.29041,1077.8705763452,0
+GRF.US,D,20080815,000000,2.31644,2.31644,2.31644,2.31644,2152.62891811,0
+GRF.US,D,20080818,000000,2.32386,2.37591,2.23846,2.31644,4038.6430738324,0
+GRF.US,D,20080819,000000,2.32386,2.37591,2.19383,2.23479,11041.170879732,0
+GRF.US,D,20080821,000000,2.26439,2.34989,2.22727,2.28289,22356.21840254,0
+GRF.US,D,20080822,000000,2.31644,2.31644,2.31644,2.31644,2695.1951466264,0
+GRF.US,D,20080826,000000,2.33495,2.33495,2.33495,2.33495,808.1435793772,0
+GRF.US,D,20080827,000000,2.33495,2.33495,2.32386,2.32386,3504.3761375304,0
+GRF.US,D,20080828,000000,2.34989,2.38314,2.34237,2.38314,2695.1951466264,0
+GRF.US,D,20080902,000000,2.40184,2.44994,2.40184,2.44994,4310.444893854,0
+GRF.US,D,20080903,000000,2.34989,2.34989,2.34989,2.34989,2152.62891811,0
+GRF.US,D,20080904,000000,2.3201,2.3201,2.3201,2.3201,396.2912032376,0
+GRF.US,D,20080908,000000,2.51318,2.51318,2.38314,2.38314,808.1435793772,0
+GRF.US,D,20080909,000000,2.34989,2.34989,2.26439,2.26439,10507.941354957,0
+GRF.US,D,20080910,000000,2.21609,2.22727,2.21609,2.22727,539.453993936,0
+GRF.US,D,20080912,000000,2.33495,2.33495,2.33495,2.33495,539.453993936,0
+GRF.US,D,20080916,000000,2.34989,2.34989,2.34989,2.34989,733.4499494476,0
+GRF.US,D,20080917,000000,2.28289,2.28289,2.21609,2.24954,1616.2871587544,0
+GRF.US,D,20080918,000000,2.24954,2.24954,2.11594,2.11594,8388.5096057048,0
+GRF.US,D,20080919,000000,2.31644,2.44994,2.14939,2.21609,7276.4044489752,0
+GRF.US,D,20080923,000000,2.23094,2.23094,2.23094,2.23094,268.6895854412,0
+GRF.US,D,20080924,000000,2.23094,2.23094,2.12336,2.12336,3366.400404466,0
+GRF.US,D,20080925,000000,2.21609,2.21609,2.11594,2.11594,1250.080889794,0
+GRF.US,D,20080926,000000,2.11594,2.44994,2.11594,2.24954,12739.413549104,0
+GRF.US,D,20080930,000000,2.18284,2.24954,2.08249,2.19016,4713.9979777792,0
+GRF.US,D,20081001,000000,2.21609,2.21609,2.21609,2.21609,2695.1951466264,0
+GRF.US,D,20081002,000000,2.18284,2.1864,2.18284,2.1864,15217.789686629,0
+GRF.US,D,20081003,000000,2.14939,2.14939,2.14939,2.14939,18619.462083006,0
+GRF.US,D,20081006,000000,1.98214,1.98214,1.81153,1.93029,22391.490394451,0
+GRF.US,D,20081007,000000,1.93029,1.93029,1.93029,1.93029,469.9474216404,0
+GRF.US,D,20081008,000000,1.87823,1.87823,1.67793,1.76323,8351.16279074,0
+GRF.US,D,20081009,000000,1.67793,1.84498,1.67793,1.83389,11041.170879732,0
+GRF.US,D,20081010,000000,1.76323,1.81153,1.48485,1.67793,19936.974722042,0
+GRF.US,D,20081013,000000,1.58134,1.66299,1.58134,1.64448,4682.8756319752,0
+GRF.US,D,20081014,000000,1.66299,1.74473,1.66299,1.74473,3773.0657229716,0
+GRF.US,D,20081015,000000,1.71128,1.71128,1.67793,1.67793,1077.8705763452,0
+GRF.US,D,20081017,000000,1.59618,1.67793,1.59618,1.67793,16699.2133469,0
+GRF.US,D,20081020,000000,1.67793,1.71128,1.67793,1.71128,3504.3761375304,0
+GRF.US,D,20081021,000000,1.72988,1.74473,1.72988,1.74473,5654.9302325868,0
+GRF.US,D,20081022,000000,1.64448,1.64448,1.64448,1.64448,3800.0384226684,0
+GRF.US,D,20081023,000000,1.67793,1.67793,1.64448,1.64448,808.1435793772,0
+GRF.US,D,20081024,000000,1.64448,1.64448,1.64448,1.64448,3504.3761375304,0
+GRF.US,D,20081028,000000,1.71128,1.71128,1.71128,1.71128,539.453993936,0
+GRF.US,D,20081030,000000,1.69653,1.70395,1.66299,1.67793,10313.945399446,0
+GRF.US,D,20081031,000000,1.71128,1.71128,1.71128,1.71128,2695.1951466264,0
+GRF.US,D,20081103,000000,1.71128,1.71128,1.71128,1.71128,1627.6986855492,0
+GRF.US,D,20081104,000000,1.74473,1.76323,1.71504,1.76323,12726.964610782,0
+GRF.US,D,20081105,000000,1.76323,1.76323,1.76323,1.76323,11041.170879732,0
+GRF.US,D,20081107,000000,1.71128,1.71128,1.71128,1.71128,4038.6430738324,0
+GRF.US,D,20081111,000000,1.71128,1.71128,1.71128,1.71128,16162.871587544,0
+GRF.US,D,20081113,000000,1.67793,1.67793,1.67793,1.67793,808.1435793772,0
+GRF.US,D,20081118,000000,1.67793,1.67793,1.67793,1.67793,808.1435793772,0
+GRF.US,D,20081120,000000,1.64448,1.64448,1.585,1.585,2424.4307381316,0
+GRF.US,D,20081121,000000,1.585,1.585,1.585,1.585,1700.3174924252,0
+GRF.US,D,20081124,000000,1.41805,1.67793,1.41805,1.67793,6333.397371114,0
+GRF.US,D,20081126,000000,1.61103,1.66299,1.56293,1.66299,2424.4307381316,0
+GRF.US,D,20081201,000000,1.59252,1.64448,1.59252,1.64448,2152.62891811,0
+GRF.US,D,20081202,000000,1.61103,1.62211,1.07653,1.62211,3254.3599595716,0
+GRF.US,D,20081203,000000,1.57758,1.59618,1.51078,1.59618,4581.2093023488,0
+GRF.US,D,20081208,000000,1.67426,1.67793,1.59618,1.66299,9698.7603640532,0
+GRF.US,D,20081209,000000,1.57758,1.57758,1.28069,1.5183,12463.462082975,0
+GRF.US,D,20081210,000000,1.57392,1.57392,1.36609,1.43656,18710.754297365,0
+GRF.US,D,20081211,000000,1.41805,1.49227,1.13214,1.48485,12388.768453046,0
+GRF.US,D,20081212,000000,1.47357,1.47357,1.34758,1.43656,12124.228513712,0
+GRF.US,D,20081215,000000,1.45516,1.52948,1.45516,1.52553,3230.4994944552,0
+GRF.US,D,20081216,000000,1.56293,1.68901,1.56293,1.68901,26938.465116416,0
+GRF.US,D,20081217,000000,1.60737,1.68901,1.60737,1.60737,5044.9322548284,0
+GRF.US,D,20081219,000000,1.65556,1.72612,1.65556,1.72612,1708.6167846396,0
+GRF.US,D,20081222,000000,1.68901,1.81529,1.6519,1.77432,6533.6177957864,0
+GRF.US,D,20081223,000000,1.79659,1.79659,1.79659,1.79659,539.453993936,0
+GRF.US,D,20081224,000000,1.97492,1.97492,1.70762,1.74097,7452.7644085312,0
+GRF.US,D,20081226,000000,1.77818,1.92286,1.75957,1.92286,94298.632963066,0
+GRF.US,D,20081229,000000,1.95631,2.10476,1.94147,1.97492,128038.36804918,0
+GRF.US,D,20081230,000000,1.94147,1.99352,1.94147,1.99352,24511.95955523,0
+GRF.US,D,20081231,000000,1.94147,1.94147,1.79659,1.79659,27747.64610732,0
+GRF.US,D,20090102,000000,1.83389,1.86715,1.83389,1.86715,1077.8705763452,0
+GRF.US,D,20090105,000000,1.94147,2.01193,1.94147,2.01193,1616.2871587544,0
+GRF.US,D,20090109,000000,2.04904,2.04904,2.04904,2.04904,3392.335692636,0
+GRF.US,D,20090112,000000,2.08249,2.08249,2.08249,2.08249,539.453993936,0
+GRF.US,D,20090113,000000,2.01193,2.11218,2.01193,2.11218,1344.4853387328,0
+GRF.US,D,20090116,000000,2.08249,2.08249,2.08249,2.08249,808.1435793772,0
+GRF.US,D,20090120,000000,2.01193,2.01193,1.92662,1.92662,2961.809909014,0
+GRF.US,D,20090122,000000,1.86715,1.86715,1.61845,1.61845,19112.232558236,0
+GRF.US,D,20090127,000000,1.6519,1.6519,1.6519,1.6519,2004.2790697776,0
+GRF.US,D,20090128,000000,1.64814,1.64814,1.64814,1.64814,539.453993936,0
+GRF.US,D,20090129,000000,1.62954,1.62954,1.56293,1.56293,3629.9029322732,0
+GRF.US,D,20090202,000000,1.61845,1.61845,1.61845,1.61845,2424.4307381316,0
+GRF.US,D,20090203,000000,1.68901,1.68901,1.68901,1.68901,1344.4853387328,0
+GRF.US,D,20090205,000000,1.61845,1.61845,1.49227,1.61845,10235.102123409,0
+GRF.US,D,20090206,000000,1.50712,1.57035,1.43656,1.50712,10240.289181043,0
+GRF.US,D,20090209,000000,1.51078,1.51078,1.51078,1.51078,1389.0940343852,0
+GRF.US,D,20090210,000000,1.52553,1.52553,1.52553,1.52553,5119.625884758,0
+GRF.US,D,20090211,000000,1.52948,1.54423,1.52948,1.54423,4581.2093023488,0
+GRF.US,D,20090212,000000,1.52553,1.52553,1.3846,1.52215,9966.4125379676,0
+GRF.US,D,20090213,000000,1.50712,1.50712,1.45882,1.50712,2452.4408493552,0
+GRF.US,D,20090217,000000,1.61845,1.61845,1.58134,1.58134,7004.6026289536,0
+GRF.US,D,20090219,000000,1.50712,1.50712,1.45516,1.45516,1749.0758341848,0
+GRF.US,D,20090220,000000,1.47357,1.47357,1.45516,1.45516,1616.2871587544,0
+GRF.US,D,20090224,000000,1.31038,1.43656,1.31038,1.43656,1483.498483324,0
+GRF.US,D,20090225,000000,1.39944,1.39944,1.3846,1.3846,1616.2871587544,0
+GRF.US,D,20090226,000000,1.3846,1.3846,1.30295,1.34758,11317.122345861,0
+GRF.US,D,20090227,000000,1.34758,1.34758,1.34758,1.34758,32323.668352034,0
+GRF.US,D,20090302,000000,1.34758,1.34758,1.29177,1.34758,14004.018200273,0
+GRF.US,D,20090305,000000,1.25832,1.29177,1.22131,1.22131,2424.4307381316,0
+GRF.US,D,20090309,000000,1.22507,1.22507,1.2028,1.2028,3230.4994944552,0
+GRF.US,D,20090310,000000,1.19904,1.19904,1.15075,1.15075,1615.2497472276,0
+GRF.US,D,20090311,000000,1.2028,1.50345,1.16183,1.16183,1828.9565217484,0
+GRF.US,D,20090312,000000,1.22131,1.25832,1.17311,1.25832,3543.7977755488,0
+GRF.US,D,20090313,000000,1.22131,1.25832,1.22131,1.25832,2424.4307381316,0
+GRF.US,D,20090316,000000,1.26575,1.27702,1.26575,1.27702,1883.9393326688,0
+GRF.US,D,20090320,000000,1.22873,1.22873,1.22507,1.22507,1344.4853387328,0
+GRF.US,D,20090323,000000,1.29177,1.29177,1.29177,1.29177,539.453993936,0
+GRF.US,D,20090324,000000,1.34758,1.34758,1.34758,1.34758,539.453993936,0
+GRF.US,D,20090325,000000,1.29177,1.30295,1.29177,1.30295,1298.8392315536,0
+GRF.US,D,20090326,000000,1.31414,1.34758,1.251,1.34758,4713.9979777792,0
+GRF.US,D,20090327,000000,1.39944,1.39944,1.39944,1.39944,539.453993936,0
+GRF.US,D,20090330,000000,1.43656,1.43656,1.4328,1.43656,2445.1789686676,0
+GRF.US,D,20090403,000000,1.43656,1.43656,1.43656,1.43656,268.6895854412,0
+GRF.US,D,20090407,000000,1.47357,1.6038,1.47357,1.6038,2231.4721941468,0
+GRF.US,D,20090413,000000,1.55165,1.55165,1.55165,1.55165,539.453993936,0
+GRF.US,D,20090416,000000,1.5369,1.62597,1.4514,1.56293,12325.486349911,0
+GRF.US,D,20090422,000000,1.41805,1.58134,1.41805,1.50345,24014.002022366,0
+GRF.US,D,20090423,000000,1.47357,1.55907,1.41805,1.55907,12391.880687626,0
+GRF.US,D,20090424,000000,1.43656,1.5665,1.43656,1.50345,5887.31041459,0
+GRF.US,D,20090427,000000,1.52553,1.52553,1.47357,1.47357,2424.4307381316,0
+GRF.US,D,20090428,000000,1.47743,1.47743,1.47743,1.47743,1194.0606673468,0
+GRF.US,D,20090429,000000,1.67041,1.67041,1.54423,1.54423,6197.4964611032,0
+GRF.US,D,20090430,000000,1.43656,1.58134,1.43656,1.51444,16247.939332742,0
+GRF.US,D,20090501,000000,1.50712,1.88594,1.50712,1.79659,29914.798786805,0
+GRF.US,D,20090504,000000,1.75572,1.83389,1.74849,1.83389,5891.4600606972,0
+GRF.US,D,20090506,000000,1.83389,1.83389,1.62597,1.76323,18053.035389374,0
+GRF.US,D,20090507,000000,1.75957,1.79659,1.75957,1.79659,10235.102123409,0
+GRF.US,D,20090508,000000,1.88594,1.94147,1.71504,1.79659,4310.444893854,0
+GRF.US,D,20090512,000000,1.70395,1.70395,1.70395,1.70395,268.6895854412,0
+GRF.US,D,20090513,000000,1.68901,1.68901,1.68901,1.68901,268.6895854412,0
+GRF.US,D,20090514,000000,1.61845,1.68901,1.6038,1.68901,8622.9646107616,0
+GRF.US,D,20090527,000000,1.59985,1.67793,1.47357,1.67793,2961.809909014,0
+GRF.US,D,20090529,000000,1.67041,1.70762,1.67041,1.70762,539.453993936,0
+GRF.US,D,20090603,000000,1.75957,1.75957,1.75957,1.75957,268.6895854412,0
+GRF.US,D,20090609,000000,1.72612,1.79292,1.72612,1.79292,13138.816986922,0
+GRF.US,D,20090611,000000,1.69653,1.78916,1.65556,1.78916,1883.9393326688,0
+GRF.US,D,20090612,000000,1.70762,1.70762,1.70762,1.70762,1077.8705763452,0
+GRF.US,D,20090615,000000,1.83389,1.83389,1.68901,1.68901,5389.352881726,0
+GRF.US,D,20090616,000000,1.79292,1.83389,1.79292,1.83389,3230.4994944552,0
+GRF.US,D,20090623,000000,1.79659,1.79659,1.72612,1.72612,2961.809909014,0
+GRF.US,D,20090624,000000,1.81153,1.98966,1.81153,1.92286,4846.7866532096,0
+GRF.US,D,20090625,000000,1.90802,1.92286,1.68159,1.92286,14742.655207355,0
+GRF.US,D,20090626,000000,1.83746,1.83746,1.70762,1.70762,4310.444893854,0
+GRF.US,D,20090630,000000,1.75957,1.75957,1.75957,1.75957,268.6895854412,0
+GRF.US,D,20090701,000000,1.70762,1.70762,1.64081,1.70019,1971.08190092,0
+GRF.US,D,20090702,000000,1.6519,1.6519,1.585,1.585,1077.8705763452,0
+GRF.US,D,20090709,000000,1.72612,1.72612,1.72612,1.72612,268.6895854412,0
+GRF.US,D,20090710,000000,1.66674,1.66674,1.48119,1.66674,7208.9726997332,0
+GRF.US,D,20090714,000000,1.58886,1.58886,1.58886,1.58886,539.453993936,0
+GRF.US,D,20090715,000000,1.75215,1.75215,1.61845,1.72612,7004.6026289536,0
+GRF.US,D,20090716,000000,1.87823,1.87823,1.87823,1.87823,539.453993936,0
+GRF.US,D,20090720,000000,1.72612,1.79659,1.72612,1.79659,7889.514661314,0
+GRF.US,D,20090721,000000,1.72612,1.73721,1.72612,1.72612,11294.299292272,0
+GRF.US,D,20090722,000000,1.86348,1.86348,1.71504,1.78916,25202.875632079,0
+GRF.US,D,20090723,000000,1.74097,1.80044,1.74097,1.80044,1616.2871587544,0
+GRF.US,D,20090727,000000,1.75957,1.75957,1.74097,1.74097,2233.5470172004,0
+GRF.US,D,20090804,000000,1.83389,1.94879,1.83389,1.91178,1344.4853387328,0
+GRF.US,D,20090805,000000,1.92286,1.92286,1.84498,1.84498,539.453993936,0
+GRF.US,D,20090814,000000,1.86715,1.86715,1.70019,1.79659,3773.0657229716,0
+GRF.US,D,20090818,000000,1.79659,1.80777,1.79659,1.80777,1656.7462082996,0
+GRF.US,D,20090821,000000,1.85606,1.90426,1.8524,1.90426,23713.152679594,0
+GRF.US,D,20090827,000000,1.90426,1.90426,1.80411,1.80411,7545.0940344164,0
+GRF.US,D,20090828,000000,1.83389,1.91178,1.83389,1.91178,2327.9514661392,0
+GRF.US,D,20090831,000000,1.84122,1.84122,1.83389,1.83389,2196.2002022356,0
+GRF.US,D,20090901,000000,1.87447,1.87447,1.79659,1.81529,12391.880687626,0
+GRF.US,D,20090902,000000,1.81529,1.81529,1.79659,1.79659,2961.809909014,0
+GRF.US,D,20090903,000000,1.76323,1.83389,1.75957,1.77075,5891.4600606972,0
+GRF.US,D,20090904,000000,1.89317,1.97492,1.79659,1.83389,26672.887765555,0
+GRF.US,D,20090909,000000,1.88594,1.88594,1.81529,1.88594,8727.7431749684,0
+GRF.US,D,20090910,000000,1.88594,1.9192,1.82637,1.9192,6454.7745197496,0
+GRF.US,D,20090911,000000,1.86715,1.92286,1.8524,1.92286,12661.607684594,0
+GRF.US,D,20090914,000000,1.92286,1.92286,1.92286,1.92286,539.453993936,0
+GRF.US,D,20090916,000000,1.97492,2.01193,1.97492,2.01193,2111.132457038,0
+GRF.US,D,20090917,000000,2.01193,2.06774,2.01193,2.06774,8084.5480283524,0
+GRF.US,D,20090918,000000,2.1196,2.12336,2.06774,2.06774,2152.62891811,0
+GRF.US,D,20090921,000000,2.15671,2.21609,2.12336,2.13078,6197.4964611032,0
+GRF.US,D,20090922,000000,2.13078,2.13078,2.13078,2.13078,624.5217391336,0
+GRF.US,D,20090923,000000,2.13078,2.13078,2.1196,2.1196,5926.7320526084,0
+GRF.US,D,20090924,000000,2.12336,2.29783,2.12336,2.27933,13740.515672466,0
+GRF.US,D,20090925,000000,2.27933,2.27933,2.27933,2.27933,808.1435793772,0
+GRF.US,D,20090928,000000,2.15671,2.15671,2.15671,2.15671,1077.8705763452,0
+GRF.US,D,20090930,000000,2.19758,2.19758,2.19758,2.19758,268.6895854412,0
+GRF.US,D,20091006,000000,2.24588,2.24588,2.01193,2.08249,9698.7603640532,0
+GRF.US,D,20091007,000000,2.04904,2.04904,2.04904,2.04904,808.1435793772,0
+GRF.US,D,20091009,000000,2.00836,2.00836,1.97492,1.99352,8941.4499494892,0
+GRF.US,D,20091012,000000,2.01945,2.03053,1.94147,2.03053,1947.2214358036,0
+GRF.US,D,20091013,000000,2.04904,2.04904,1.97492,1.97492,1344.4853387328,0
+GRF.US,D,20091014,000000,1.97858,1.9861,1.97858,1.9861,3489.8523761552,0
+GRF.US,D,20091016,000000,2.02311,2.02311,2.01193,2.01193,539.453993936,0
+GRF.US,D,20091019,000000,2.01193,2.01193,1.97492,1.99352,10235.102123409,0
+GRF.US,D,20091020,000000,2.01193,2.04904,2.01193,2.04904,1616.2871587544,0
+GRF.US,D,20091021,000000,2.1196,2.1196,2.1196,2.1196,539.453993936,0
+GRF.US,D,20091023,000000,2.15671,2.15671,2.15671,2.15671,2695.1951466264,0
+GRF.US,D,20091028,000000,2.06774,2.06774,1.88594,2.06774,9994.4226491912,0
+GRF.US,D,20091029,000000,2.01193,2.04904,2.01193,2.03053,1883.9393326688,0
+GRF.US,D,20091030,000000,2.01193,2.01193,2.01193,2.01193,5389.352881726,0
+GRF.US,D,20091102,000000,2.1196,2.1196,2.1196,2.1196,539.453993936,0
+GRF.US,D,20091105,000000,2.04904,2.04904,1.87447,1.87447,1632.8857431832,0
+GRF.US,D,20091106,000000,2.01193,2.03053,1.84498,2.03053,19938.012133569,0
+GRF.US,D,20091109,000000,1.99352,2.1196,1.99352,2.1196,2424.4307381316,0
+GRF.US,D,20091110,000000,2.04904,2.1196,2.04172,2.1196,1883.9393326688,0
+GRF.US,D,20091112,000000,2.04904,2.08249,2.0342,2.08249,3230.4994944552,0
+GRF.US,D,20091113,000000,2.11218,2.1196,2.11218,2.1196,1883.9393326688,0
+GRF.US,D,20091116,000000,2.15295,2.15295,2.15295,2.15295,268.6895854412,0
+GRF.US,D,20091117,000000,2.17898,2.17898,2.17898,2.17898,268.6895854412,0
+GRF.US,D,20091119,000000,2.15671,2.15671,1.96007,2.09367,3773.0657229716,0
+GRF.US,D,20091120,000000,2.04904,2.04904,2.04904,2.04904,808.1435793772,0
+GRF.US,D,20091127,000000,2.15671,2.28289,1.99352,2.08249,10312.907987919,0
+GRF.US,D,20091130,000000,2.15295,2.15671,2.15295,2.15671,1344.4853387328,0
+GRF.US,D,20091202,000000,2.1196,2.12336,1.94147,2.06774,11041.170879732,0
+GRF.US,D,20091203,000000,2.10109,2.10109,2.10109,2.10109,607.9231547048,0
+GRF.US,D,20091204,000000,2.13078,2.13078,2.1196,2.1196,7647.7977755696,0
+GRF.US,D,20091207,000000,2.15671,2.15671,2.15671,2.15671,808.1435793772,0
+GRF.US,D,20091214,000000,2.1864,2.19016,2.1864,2.19016,8957.0111223912,0
+GRF.US,D,20091215,000000,2.18284,2.18284,2.04904,2.06774,11247.615773566,0
+GRF.US,D,20091216,000000,2.08249,2.08249,2.08249,2.08249,2695.1951466264,0
+GRF.US,D,20091221,000000,2.12336,2.12336,2.1196,2.1196,8332.4893832576,0
+GRF.US,D,20091222,000000,2.14939,2.14939,2.14563,2.14939,12183.360970739,0
+GRF.US,D,20091223,000000,2.16423,2.16423,2.16423,2.16423,268.6895854412,0
+GRF.US,D,20091224,000000,2.12702,2.17146,2.1196,2.17146,5752.446916106,0
+GRF.US,D,20091228,000000,2.23094,2.24588,2.17532,2.24588,4372.689585462,0
+GRF.US,D,20091229,000000,2.28665,2.3682,2.28665,2.3682,32975.162790865,0
+GRF.US,D,20091230,000000,2.30159,2.35345,2.30159,2.35345,4215.0030333884,0
+GRF.US,D,20091231,000000,2.36473,2.36473,2.21985,2.29398,5654.9302325868,0
+GRF.US,D,20100104,000000,2.27933,2.28665,2.27933,2.27933,2152.62891811,0
+GRF.US,D,20100105,000000,2.25696,2.25696,2.22727,2.22727,1934.772497482,0
+GRF.US,D,20100106,000000,2.17532,2.17532,2.17146,2.17146,808.1435793772,0
+GRF.US,D,20100108,000000,2.17532,2.1864,2.12702,2.1864,4508.5904954728,0
+GRF.US,D,20100111,000000,2.22727,2.22727,2.22727,2.22727,1616.2871587544,0
+GRF.US,D,20100114,000000,2.23846,2.23846,2.18284,2.18284,1622.5116279152,0
+GRF.US,D,20100119,000000,2.23094,2.37215,2.23094,2.26439,6817.8685541296,0
+GRF.US,D,20100120,000000,1.91544,2.26072,1.91544,2.19016,54970.361982078,0
+GRF.US,D,20100121,000000,2.20501,2.20501,2.19758,2.19758,612.072800812,0
+GRF.US,D,20100122,000000,2.19016,2.21985,2.19016,2.19758,3578.0323559332,0
+GRF.US,D,20100125,000000,2.21243,2.21985,2.16047,2.16047,1883.9393326688,0
+GRF.US,D,20100126,000000,2.16047,2.16423,2.16047,2.16423,1344.4853387328,0
+GRF.US,D,20100127,000000,2.16799,2.17532,2.16799,2.17532,645.2699696696,0
+GRF.US,D,20100128,000000,2.13821,2.22351,2.13821,2.17532,15625.492416662,0
+GRF.US,D,20100129,000000,2.17532,2.19383,2.06032,2.19383,10263.112234632,0
+GRF.US,D,20100201,000000,2.19383,2.19383,2.1864,2.19016,1344.4853387328,0
+GRF.US,D,20100202,000000,2.1864,2.1864,2.04904,2.17898,5628.9949444168,0
+GRF.US,D,20100203,000000,2.17898,2.17898,1.94147,2.15295,10760.03235597,0
+GRF.US,D,20100204,000000,2.15671,2.16047,2.15671,2.16047,1161.900910016,0
+GRF.US,D,20100205,000000,2.15671,2.15671,2.15671,2.15671,3504.3761375304,0
+GRF.US,D,20100209,000000,2.17532,2.17532,2.17532,2.17532,268.6895854412,0
+GRF.US,D,20100210,000000,2.10476,2.10476,1.9861,2.10109,28015.298281234,0
+GRF.US,D,20100211,000000,2.10852,2.16047,2.10476,2.16047,2424.4307381316,0
+GRF.US,D,20100212,000000,2.16047,2.16047,2.16047,2.16047,268.6895854412,0
+GRF.US,D,20100218,000000,2.19016,2.19016,1.99718,2.17146,26463.330637141,0
+GRF.US,D,20100219,000000,2.17898,2.17898,2.14187,2.14187,1616.2871587544,0
+GRF.US,D,20100222,000000,2.15671,2.15671,2.10476,2.12336,25528.622851494,0
+GRF.US,D,20100223,000000,2.14939,2.15295,2.14939,2.15295,808.1435793772,0
+GRF.US,D,20100225,000000,2.10476,2.1196,2.08606,2.1196,2303.053589496,0
+GRF.US,D,20100226,000000,2.09743,2.13078,2.08982,2.1196,1616.2871587544,0
+GRF.US,D,20100301,000000,2.13821,2.16423,2.13821,2.16423,1883.9393326688,0
+GRF.US,D,20100302,000000,2.16423,2.21609,2.16423,2.17532,3917.2659251968,0
+GRF.US,D,20100303,000000,2.16423,2.16423,2.16423,2.16423,2564.4812942496,0
+GRF.US,D,20100305,000000,2.19383,2.20877,2.17532,2.20877,4038.6430738324,0
+GRF.US,D,20100308,000000,2.17532,2.21243,2.17532,2.17898,6733.8382204588,0
+GRF.US,D,20100309,000000,2.11594,2.17898,2.08982,2.17532,12932.372093089,0
+GRF.US,D,20100310,000000,2.17146,2.24202,2.1196,2.21243,6447.512639062,0
+GRF.US,D,20100312,000000,2.19758,2.21243,2.19758,2.21243,5926.7320526084,0
+GRF.US,D,20100315,000000,2.19758,2.24202,2.19758,2.21243,1883.9393326688,0
+GRF.US,D,20100316,000000,2.21243,2.21243,2.21243,2.21243,3230.4994944552,0
+GRF.US,D,20100319,000000,2.19383,2.19383,2.10109,2.1864,3773.0657229716,0
+GRF.US,D,20100323,000000,2.20877,2.20877,2.20877,2.20877,475.1344792744,0
+GRF.US,D,20100325,000000,2.23846,2.40917,2.23846,2.30892,10551.512639083,0
+GRF.US,D,20100326,000000,2.32743,2.40184,2.29398,2.29398,5389.352881726,0
+GRF.US,D,20100329,000000,2.24588,2.24954,2.19758,2.24588,8349.0879676864,0
+GRF.US,D,20100331,000000,2.29783,2.29783,2.29783,2.29783,808.1435793772,0
+GRF.US,D,20100401,000000,2.2532,2.30526,2.22727,2.26439,19371.585439936,0
+GRF.US,D,20100407,000000,2.26439,2.28289,2.17532,2.28289,9698.7603640532,0
+GRF.US,D,20100412,000000,2.33495,2.33495,2.33495,2.33495,539.453993936,0
+GRF.US,D,20100413,000000,2.33495,2.33495,2.22351,2.28289,14949.100101188,0
+GRF.US,D,20100414,000000,2.33495,2.40541,2.24588,2.40541,7543.0192113628,0
+GRF.US,D,20100415,000000,2.35345,2.45746,2.29783,2.45746,8256.7583418012,0
+GRF.US,D,20100416,000000,2.51318,2.62461,2.51318,2.52426,8122.932254844,0
+GRF.US,D,20100419,000000,2.47231,2.47231,2.19016,2.35712,16432.598584512,0
+GRF.US,D,20100420,000000,2.37591,2.39432,2.37591,2.39432,3230.4994944552,0
+GRF.US,D,20100421,000000,2.44638,2.44638,2.44262,2.44262,808.1435793772,0
+GRF.US,D,20100422,000000,2.60591,2.60591,2.49833,2.49833,3504.3761375304,0
+GRF.US,D,20100423,000000,2.44262,2.44262,2.44262,2.44262,268.6895854412,0
+GRF.US,D,20100426,000000,2.33495,2.35712,2.31644,2.35712,12661.607684594,0
+GRF.US,D,20100427,000000,2.40917,2.40917,2.40917,2.40917,268.6895854412,0
+GRF.US,D,20100428,000000,2.40541,2.40541,2.40541,2.40541,539.453993936,0
+GRF.US,D,20100429,000000,2.36088,2.38314,2.28665,2.38314,11851.389282163,0
+GRF.US,D,20100503,000000,2.21609,2.39066,2.21609,2.3869,13470.788675498,0
+GRF.US,D,20100504,000000,2.39066,2.40184,2.39066,2.40184,5119.625884758,0
+GRF.US,D,20100506,000000,2.37591,2.37591,2.20877,2.24588,12669.906976808,0
+GRF.US,D,20100507,000000,2.20501,2.20877,2.15671,2.15671,2695.1951466264,0
+GRF.US,D,20100510,000000,2.25696,2.29041,2.17146,2.20877,8332.4893832576,0
+GRF.US,D,20100511,000000,2.16047,2.16047,2.16047,2.16047,1517.7330637084,0
+GRF.US,D,20100512,000000,2.25696,2.26072,2.25696,2.26072,1013.5510616836,0
+GRF.US,D,20100513,000000,2.27547,2.27547,2.15671,2.20877,3504.3761375304,0
+GRF.US,D,20100517,000000,2.24202,2.24202,2.16047,2.21243,10765.219413604,0
+GRF.US,D,20100519,000000,2.16047,2.18284,2.15671,2.18284,7810.6713852772,0
+GRF.US,D,20100520,000000,2.13078,2.13078,2.10109,2.10109,4767.9433771728,0
+GRF.US,D,20100521,000000,2.14187,2.15671,2.14187,2.15671,2424.4307381316,0
+GRF.US,D,20100525,000000,2.05646,2.10109,1.92286,2.08606,10235.102123409,0
+GRF.US,D,20100526,000000,2.1196,2.1196,1.99352,2.08249,21726.509605772,0
+GRF.US,D,20100527,000000,2.09743,2.14939,2.09743,2.14563,11738.311425742,0
+GRF.US,D,20100528,000000,2.13821,2.13821,2.06398,2.13821,12391.880687626,0
+GRF.US,D,20100601,000000,2.14939,2.14939,2.14563,2.14563,1616.2871587544,0
+GRF.US,D,20100602,000000,2.10109,2.19016,1.97492,2.19016,34406.790697849,0
+GRF.US,D,20100603,000000,2.14939,2.1864,2.14939,2.1864,7975.6198180384,0
+GRF.US,D,20100607,000000,2.15295,2.15295,2.11218,2.11218,4758.6066734316,0
+GRF.US,D,20100609,000000,2.15671,2.15671,2.10852,2.10852,4934.9666329876,0
+GRF.US,D,20100610,000000,2.11218,2.15671,2.04172,2.15671,9966.4125379676,0
+GRF.US,D,20100614,000000,2.15671,2.19016,2.15671,2.15671,16345.456016261,0
+GRF.US,D,20100615,000000,2.12702,2.16423,2.12702,2.16423,2424.4307381316,0
+GRF.US,D,20100616,000000,2.15295,2.19016,2.15295,2.19016,32104.77451988,0
+GRF.US,D,20100617,000000,2.16047,2.16423,2.15295,2.15295,2370.485338738,0
+GRF.US,D,20100622,000000,2.1196,2.1196,2.08982,2.08982,6658.1071790024,0
+GRF.US,D,20100623,000000,2.06032,2.13078,1.94147,2.12702,25051.413549166,0
+GRF.US,D,20100628,000000,2.07507,2.08249,2.06774,2.07507,2942.0990900048,0
+GRF.US,D,20100629,000000,2.04538,2.06398,2.04538,2.04904,10507.941354957,0
+GRF.US,D,20100630,000000,2.02687,2.04172,1.95631,2.04172,4910.0687563444,0
+GRF.US,D,20100701,000000,1.99352,2.03796,1.99352,2.03796,3827.0111223652,0
+GRF.US,D,20100702,000000,2.04538,2.04538,2.04538,2.04538,1883.9393326688,0
+GRF.US,D,20100707,000000,2.05646,2.05646,2.05646,2.05646,268.6895854412,0
+GRF.US,D,20100708,000000,2.07131,2.07131,2.07131,2.07131,268.6895854412,0
+GRF.US,D,20100712,000000,2.09743,2.11594,2.09743,2.11594,7543.0192113628,0
+GRF.US,D,20100713,000000,2.11218,2.11218,2.01193,2.08249,13534.070778633,0
+GRF.US,D,20100714,000000,2.08249,2.08249,2.08249,2.08249,808.1435793772,0
+GRF.US,D,20100715,000000,2.10852,2.11218,2.10852,2.11218,20742.006066839,0
+GRF.US,D,20100716,000000,2.06032,2.06032,2.05646,2.05646,539.453993936,0
+GRF.US,D,20100719,000000,2.05646,2.05646,2.05646,2.05646,268.6895854412,0
+GRF.US,D,20100720,000000,2.06774,2.06774,2.05646,2.05646,2695.1951466264,0
+GRF.US,D,20100721,000000,2.08982,2.12702,2.08249,2.08249,11317.122345861,0
+GRF.US,D,20100722,000000,2.12336,2.12702,2.12336,2.12702,6463.073811964,0
+GRF.US,D,20100723,000000,2.07131,2.12702,2.07131,2.12702,12283.989888839,0
+GRF.US,D,20100726,000000,2.1196,2.1196,2.1196,2.1196,4038.6430738324,0
+GRF.US,D,20100728,000000,2.1196,2.1196,2.05646,2.06774,5816.7664307676,0
+GRF.US,D,20100729,000000,2.07131,2.07507,2.05646,2.05646,4310.444893854,0
+GRF.US,D,20100802,000000,2.10852,2.10852,2.10852,2.10852,808.1435793772,0
+GRF.US,D,20100803,000000,2.06774,2.10109,2.06774,2.09743,6954.8068756672,0
+GRF.US,D,20100804,000000,2.09743,2.09743,2.09743,2.09743,1354.8594540008,0
+GRF.US,D,20100805,000000,2.07507,2.07507,2.07507,2.07507,1883.9393326688,0
+GRF.US,D,20100806,000000,2.08606,2.08606,2.08606,2.08606,539.453993936,0
+GRF.US,D,20100809,000000,2.12336,2.17898,2.12336,2.13454,8189.3265925592,0
+GRF.US,D,20100810,000000,2.20501,2.21985,2.14939,2.19016,4685.9878665556,0
+GRF.US,D,20100811,000000,2.12336,2.28289,2.11218,2.26072,27222.715874759,0
+GRF.US,D,20100813,000000,2.20501,2.20877,2.15671,2.1864,6523.2436805184,0
+GRF.US,D,20100816,000000,2.17898,2.17898,2.17898,2.17898,539.453993936,0
+GRF.US,D,20100817,000000,2.20877,2.21609,2.20134,2.21609,1288.4651162856,0
+GRF.US,D,20100818,000000,2.1864,2.1864,2.07507,2.18284,38639.429727193,0
+GRF.US,D,20100819,000000,2.19383,2.19383,2.17898,2.17898,1712.7664307468,0
+GRF.US,D,20100820,000000,2.1196,2.33871,2.1196,2.22351,22469.296258961,0
+GRF.US,D,20100823,000000,2.1864,2.1864,2.1864,2.1864,268.6895854412,0
+GRF.US,D,20100824,000000,2.08249,2.14187,2.08249,2.14187,8301.3670374536,0
+GRF.US,D,20100826,000000,2.14939,2.14939,2.14939,2.14939,1218.95854399,0
+GRF.US,D,20100827,000000,2.14939,2.17898,2.14939,2.17898,1894.3134479368,0
+GRF.US,D,20100901,000000,2.20134,2.20134,2.20134,2.20134,401.4782608716,0
+GRF.US,D,20100902,000000,2.21243,2.21243,2.20877,2.21243,12246.643073874,0
+GRF.US,D,20100903,000000,2.19383,2.21243,2.16047,2.19383,6820.98078871,0
+GRF.US,D,20100907,000000,2.19383,2.19383,2.19016,2.19016,6733.8382204588,0
+GRF.US,D,20100908,000000,2.19016,2.19016,2.14563,2.14563,2427.542972712,0
+GRF.US,D,20100909,000000,2.19758,2.26072,2.19758,2.23094,3028.2042467292,0
+GRF.US,D,20100913,000000,2.21243,2.21243,2.16799,2.19383,4455.682507606,0
+GRF.US,D,20100914,000000,2.17532,2.17532,2.17532,2.17532,620.3720930264,0
+GRF.US,D,20100916,000000,2.1864,2.21243,2.1864,2.20501,3982.6228513852,0
+GRF.US,D,20100917,000000,2.19383,2.19383,2.19383,2.19383,539.453993936,0
+GRF.US,D,20100920,000000,2.23094,2.29398,2.23094,2.26072,3773.0657229716,0
+GRF.US,D,20100922,000000,2.24588,2.24588,2.14939,2.14939,23987.02932267,0
+GRF.US,D,20100923,000000,2.13821,2.15295,2.13454,2.15295,3245.0232558304,0
+GRF.US,D,20100924,000000,2.15671,2.15671,2.15671,2.15671,2517.7977755436,0
+GRF.US,D,20100927,000000,2.17898,2.19016,2.15671,2.15671,7493.2234580764,0
+GRF.US,D,20100928,000000,2.15671,2.16799,2.15671,2.16799,3143.356926204,0
+GRF.US,D,20100929,000000,2.18284,2.18284,2.18284,2.18284,6840.6916077192,0
+GRF.US,D,20100930,000000,2.16423,2.16423,2.16423,2.16423,1667.1203235676,0
+GRF.US,D,20101001,000000,2.15671,2.16799,2.15671,2.15671,9756.855409554,0
+GRF.US,D,20101004,000000,2.16047,2.17898,2.16047,2.16423,6409.1284125704,0
+GRF.US,D,20101005,000000,2.21985,2.21985,2.21985,2.21985,539.453993936,0
+GRF.US,D,20101007,000000,2.22727,2.23094,2.21609,2.22351,5654.9302325868,0
+GRF.US,D,20101008,000000,2.24954,2.24954,2.24588,2.24588,2484.600606686,0
+GRF.US,D,20101011,000000,2.24954,2.24954,2.13078,2.19758,15555.985844366,0
+GRF.US,D,20101012,000000,2.19016,2.19758,2.19016,2.19758,2569.6683518836,0
+GRF.US,D,20101013,000000,2.23479,2.23479,2.20877,2.20877,11450.948432818,0
+GRF.US,D,20101014,000000,2.21243,2.22727,2.21243,2.22727,8004.6673407888,0
+GRF.US,D,20101015,000000,2.2532,2.30892,2.24588,2.24588,3008.49342772,0
+GRF.US,D,20101018,000000,2.24588,2.29398,2.24588,2.27547,6888.412537952,0
+GRF.US,D,20101019,000000,2.25696,2.25696,2.24588,2.24588,5654.9302325868,0
+GRF.US,D,20101020,000000,2.29041,2.29041,2.29041,2.29041,2695.1951466264,0
+GRF.US,D,20101021,000000,2.22727,2.30526,2.22727,2.30526,4212.9282103348,0
+GRF.US,D,20101022,000000,2.28289,2.32743,2.21243,2.21243,8451.7917088396,0
+GRF.US,D,20101025,000000,2.26439,2.32743,2.26072,2.32743,4038.6430738324,0
+GRF.US,D,20101026,000000,2.27933,2.35712,2.27933,2.29398,11362.76845304,0
+GRF.US,D,20101028,000000,2.2719,2.27547,2.09743,2.24954,17900.535894934,0
+GRF.US,D,20101029,000000,2.2719,2.27547,2.2719,2.27547,2196.2002022356,0
+GRF.US,D,20101101,000000,2.29783,2.30159,2.28665,2.28665,8537.896865564,0
+GRF.US,D,20101102,000000,2.30159,2.30159,2.28289,2.28289,4836.4125379416,0
+GRF.US,D,20101103,000000,2.30159,2.30159,2.30159,2.30159,2100.75834177,0
+GRF.US,D,20101104,000000,2.30526,2.30526,2.30526,2.30526,268.6895854412,0
+GRF.US,D,20101108,000000,2.33495,2.35345,2.33495,2.35345,2257.4074823168,0
+GRF.US,D,20101109,000000,2.3682,2.40184,2.36473,2.36473,19597.741152779,0
+GRF.US,D,20101110,000000,2.3682,2.3682,2.3682,2.3682,539.453993936,0
+GRF.US,D,20101111,000000,2.3682,2.3682,2.3682,2.3682,1883.9393326688,0
+GRF.US,D,20101112,000000,2.37215,2.37215,2.3682,2.3682,3526.1617795932,0
+GRF.US,D,20101115,000000,2.3201,2.33871,2.3201,2.32743,847.5652173956,0
+GRF.US,D,20101116,000000,2.32743,2.32743,2.30159,2.30159,4038.6430738324,0
+GRF.US,D,20101117,000000,2.30892,2.30892,2.30892,2.30892,5119.625884758,0
+GRF.US,D,20101118,000000,2.34237,2.34237,2.32743,2.32743,1403.6177957604,0
+GRF.US,D,20101122,000000,2.30892,2.30892,2.23846,2.28289,15932.566228594,0
+GRF.US,D,20101123,000000,2.26439,2.26439,2.2532,2.2532,2429.6177957656,0
+GRF.US,D,20101124,000000,2.2719,2.27933,2.01569,2.27933,52810.471183281,0
+GRF.US,D,20101129,000000,2.24588,2.26439,2.24588,2.26439,3684.8857431936,0
+GRF.US,D,20101130,000000,2.24202,2.24202,2.20877,2.20877,1883.9393326688,0
+GRF.US,D,20101201,000000,2.26439,2.28289,2.26439,2.28289,21275.235591614,0
+GRF.US,D,20101202,000000,2.31644,2.33495,2.28289,2.29398,30149.253791862,0
+GRF.US,D,20101203,000000,2.30159,2.34237,2.29783,2.34237,7139.4661274376,0
+GRF.US,D,20101206,000000,2.32743,2.33495,2.26439,2.29783,16393.176946494,0
+GRF.US,D,20101207,000000,2.3201,2.3201,2.31644,2.3201,2695.1951466264,0
+GRF.US,D,20101208,000000,2.33119,2.33495,2.33119,2.33495,4058.3538928416,0
+GRF.US,D,20101209,000000,2.28665,2.37215,2.17898,2.33871,10308.758341812,0
+GRF.US,D,20101210,000000,2.29783,2.4537,2.29783,2.38314,14583.931243754,0
+GRF.US,D,20101213,000000,2.32386,2.33871,2.32386,2.33871,2613.2396360092,0
+GRF.US,D,20101214,000000,2.39066,2.39432,2.25696,2.28289,9380.2750253256,0
+GRF.US,D,20101215,000000,2.28289,2.32386,2.28289,2.32386,2327.9514661392,0
+GRF.US,D,20101216,000000,2.35712,2.37938,2.35712,2.36088,20472.279069871,0
+GRF.US,D,20101217,000000,2.39432,2.39432,2.36088,2.37215,7637.4236603016,0
+GRF.US,D,20101220,000000,2.3869,2.40917,2.3869,2.40917,4035.530839252,0
+GRF.US,D,20101221,000000,2.40917,2.47607,2.40917,2.43134,6061.5955510924,0
+GRF.US,D,20101222,000000,2.44994,2.44994,2.41283,2.42777,13097.32052585,0
+GRF.US,D,20101223,000000,2.46113,2.46479,2.44994,2.4537,5547.0394337996,0
+GRF.US,D,20101227,000000,2.42025,2.43134,2.41283,2.41283,29901.312436956,0
+GRF.US,D,20101228,000000,2.36088,2.41283,2.36088,2.39432,6816.8311426028,0
+GRF.US,D,20101229,000000,2.57246,2.59858,2.48715,2.51684,211273.00707893,0
+GRF.US,D,20101230,000000,2.51318,2.51318,2.48715,2.49091,12127.340748292,0
+GRF.US,D,20101231,000000,2.45602,2.45602,2.40859,2.45602,2593.528817,0
+GRF.US,D,20110103,000000,2.48715,2.49457,2.48715,2.49457,13616.02628925,0
+GRF.US,D,20110104,000000,2.78038,2.78038,2.49833,2.55762,27830.639029464,0
+GRF.US,D,20110105,000000,2.55762,2.55762,2.46855,2.50566,4796.9908999232,0
+GRF.US,D,20110106,000000,2.50566,2.52426,2.50566,2.52426,7676.84529832,0
+GRF.US,D,20110107,000000,2.52426,2.55762,2.50566,2.50566,23594.887765539,0
+GRF.US,D,20110110,000000,2.50566,2.50566,2.50566,2.50566,4968.1638018452,0
+GRF.US,D,20110111,000000,2.52426,2.52426,2.52426,2.52426,1734.5520728096,0
+GRF.US,D,20110113,000000,2.52426,2.52802,2.52426,2.52426,2532.3215369188,0
+GRF.US,D,20110114,000000,2.50566,2.5205,2.50566,2.50566,5210.9180991164,0
+GRF.US,D,20110118,000000,2.52802,2.52802,2.47231,2.47231,7541.981799836,0
+GRF.US,D,20110119,000000,2.4537,2.4537,2.40541,2.43134,20865.458038528,0
+GRF.US,D,20110120,000000,2.42025,2.43886,2.42025,2.43886,2569.6683518836,0
+GRF.US,D,20110121,000000,2.44994,2.48715,2.44994,2.44994,4157.9453994144,0
+GRF.US,D,20110124,000000,2.48715,2.48715,2.46855,2.46855,8821.1102123804,0
+GRF.US,D,20110125,000000,2.46113,2.46113,2.41283,2.4537,20551.122345908,0
+GRF.US,D,20110126,000000,2.44994,2.52802,2.43886,2.50942,21505.540950564,0
+GRF.US,D,20110127,000000,2.51318,2.52802,2.50942,2.50942,54472.404449214,0
+GRF.US,D,20110128,000000,2.55762,2.55762,2.5205,2.5205,4500.2912032584,0
+GRF.US,D,20110131,000000,2.50354,2.50354,2.46469,2.50354,6052.2588473512,0
+GRF.US,D,20110201,000000,2.53169,2.55395,2.50566,2.50566,3866.4327603836,0
+GRF.US,D,20110202,000000,2.5205,2.55762,2.50942,2.55762,27536.014155852,0
+GRF.US,D,20110203,000000,2.56504,2.56504,2.56504,2.56504,1883.9393326688,0
+GRF.US,D,20110204,000000,2.50942,2.53525,2.50942,2.53169,19308.303336802,0
+GRF.US,D,20110207,000000,2.55762,2.55762,2.55762,2.55762,808.1435793772,0
+GRF.US,D,20110208,000000,2.55762,2.57246,2.55762,2.5687,7036.7623862844,0
+GRF.US,D,20110209,000000,2.55029,2.55029,2.53911,2.53911,10134.473205309,0
+GRF.US,D,20110211,000000,2.53911,2.55395,2.43134,2.53169,34111.128412711,0
+GRF.US,D,20110214,000000,2.53911,2.53911,2.53169,2.53169,684.691607688,0
+GRF.US,D,20110215,000000,2.52802,2.73199,2.52802,2.56138,19082.147623959,0
+GRF.US,D,20110216,000000,2.56138,2.57246,2.56138,2.57246,6614.5358948768,0
+GRF.US,D,20110217,000000,2.56504,2.57998,2.56138,2.56504,16680.539939417,0
+GRF.US,D,20110218,000000,2.56138,2.58374,2.56138,2.58374,1775.0111223548,0
+GRF.US,D,20110222,000000,2.59858,2.59858,2.57998,2.57998,1043.6359959608,0
+GRF.US,D,20110224,000000,2.54653,2.54653,2.54653,2.54653,1060.2345803896,0
+GRF.US,D,20110225,000000,2.5687,2.5687,2.49833,2.56138,3877.8442871784,0
+GRF.US,D,20110228,000000,2.54277,2.55029,2.54277,2.55029,762.497472198,0
+GRF.US,D,20110301,000000,2.55395,2.55395,2.55395,2.55395,4572.9100101344,0
+GRF.US,D,20110303,000000,2.57246,2.57612,2.50566,2.5687,12215.52072807,0
+GRF.US,D,20110304,000000,2.56504,2.56504,2.53525,2.53525,2439.9919110336,0
+GRF.US,D,20110307,000000,2.50942,2.55762,2.50942,2.55762,5288.7239636264,0
+GRF.US,D,20110308,000000,2.56504,2.57998,2.56504,2.57998,2184.7886754408,0
+GRF.US,D,20110309,000000,2.57998,2.64678,2.55395,2.62075,14001.94337722,0
+GRF.US,D,20110310,000000,2.55029,2.55029,2.54653,2.54653,765.6097067784,0
+GRF.US,D,20110311,000000,2.5873,2.5873,2.57612,2.5873,1313.3629929288,0
+GRF.US,D,20110314,000000,2.58374,2.58374,2.57612,2.57612,6463.073811964,0
+GRF.US,D,20110315,000000,2.55395,2.55395,2.55395,2.55395,1324.7745197236,0
+GRF.US,D,20110318,000000,2.57612,2.70973,2.57612,2.64302,26062.889787796,0
+GRF.US,D,20110321,000000,2.6543,2.70973,2.59858,2.69507,29744.66329641,0
+GRF.US,D,20110322,000000,2.65777,2.65777,2.65777,2.65777,372.4307381212,0
+GRF.US,D,20110323,000000,2.60591,2.61709,2.56138,2.61709,1883.9393326688,0
+GRF.US,D,20110324,000000,2.57246,2.57246,2.57246,2.57246,2484.600606686,0
+GRF.US,D,20110325,000000,2.57246,2.57998,2.51318,2.54277,28615.959555251,0
+GRF.US,D,20110328,000000,2.56138,2.56504,2.56138,2.56504,4523.114256848,0
+GRF.US,D,20110329,000000,2.5873,2.59858,2.58374,2.58374,2517.7977755436,0
+GRF.US,D,20110331,000000,2.58567,2.60697,2.58567,2.58567,2724.2426693768,0
+GRF.US,D,20110401,000000,2.60215,2.60215,2.52802,2.60215,7486.9989889156,0
+GRF.US,D,20110404,000000,2.5687,2.62818,2.5687,2.62075,9580.495449998,0
+GRF.US,D,20110405,000000,2.62461,2.63203,2.62461,2.62461,8463.2032356344,0
+GRF.US,D,20110406,000000,2.6356,2.68765,2.6356,2.64678,7647.7977755696,0
+GRF.US,D,20110407,000000,2.6356,2.63936,2.6356,2.63936,4285.5470172108,0
+GRF.US,D,20110408,000000,2.66538,2.66538,2.56504,2.61343,4734.7462083152,0
+GRF.US,D,20110411,000000,2.62818,2.62818,2.62818,2.62818,7691.3690596952,0
+GRF.US,D,20110412,000000,2.59116,2.59858,2.56138,2.56138,14300.717896938,0
+GRF.US,D,20110413,000000,2.58374,2.59858,2.58374,2.59858,1838.2932254896,0
+GRF.US,D,20110414,000000,2.58374,2.59116,2.55029,2.5687,13008.103134545,0
+GRF.US,D,20110415,000000,2.59482,2.62461,2.56504,2.56504,9710.171890848,0
+GRF.US,D,20110418,000000,2.56138,2.56138,2.56138,2.56138,1090.3195146668,0
+GRF.US,D,20110419,000000,2.58374,2.5873,2.58374,2.58374,1092.3943377204,0
+GRF.US,D,20110420,000000,2.60215,2.60215,2.60215,2.60215,539.453993936,0
+GRF.US,D,20110421,000000,2.61709,2.62818,2.60957,2.60957,1431.627906984,0
+GRF.US,D,20110425,000000,2.55029,2.60591,2.55029,2.60591,3263.6966633128,0
+GRF.US,D,20110426,000000,2.62818,2.62818,2.62818,2.62818,1524.994944396,0
+GRF.US,D,20110427,000000,2.61709,2.61709,2.61709,2.61709,268.6895854412,0
+GRF.US,D,20110428,000000,2.59858,2.61709,2.59858,2.61343,2424.4307381316,0
+GRF.US,D,20110429,000000,2.633,2.633,2.59858,2.60282,7018.088978802,0
+GRF.US,D,20110502,000000,2.63203,2.66905,2.63203,2.65035,28802.693630075,0
+GRF.US,D,20110503,000000,2.63936,2.63936,2.62461,2.62461,2164.0404449048,0
+GRF.US,D,20110504,000000,2.60591,2.60591,2.5687,2.5687,17093.429727084,0
+GRF.US,D,20110505,000000,2.55395,2.64678,2.54653,2.59482,22054.331648241,0
+GRF.US,D,20110506,000000,2.6356,2.69131,2.62818,2.67637,25250.596562312,0
+GRF.US,D,20110509,000000,2.66162,2.7878,2.63936,2.65777,29604.612740292,0
+GRF.US,D,20110510,000000,2.67271,2.67637,2.65777,2.66538,10219.540950507,0
+GRF.US,D,20110511,000000,2.66538,2.66538,2.66538,2.66538,2695.1951466264,0
+GRF.US,D,20110513,000000,2.67271,2.67271,2.64302,2.66162,2961.809909014,0
+GRF.US,D,20110516,000000,2.65035,2.67637,2.65035,2.65777,3680.7360970864,0
+GRF.US,D,20110517,000000,2.6356,2.67637,2.6356,2.6356,1826.8816986948,0
+GRF.US,D,20110519,000000,2.67271,2.67637,2.65035,2.65777,1840.3680485432,0
+GRF.US,D,20110520,000000,2.62461,2.65035,2.59858,2.62818,12510.145601681,0
+GRF.US,D,20110523,000000,2.61343,2.69507,2.61343,2.67271,32483.429727162,0
+GRF.US,D,20110524,000000,2.6543,2.69131,2.6543,2.69131,1616.2871587544,0
+GRF.US,D,20110525,000000,2.69507,2.69507,2.64302,2.69131,4581.2093023488,0
+GRF.US,D,20110526,000000,2.70973,2.70973,2.70973,2.70973,1344.4853387328,0
+GRF.US,D,20110527,000000,2.74684,2.76554,2.6543,2.70973,3560.3963599776,0
+GRF.US,D,20110601,000000,2.72843,2.72843,2.72843,2.72843,1368.3458038492,0
+GRF.US,D,20110602,000000,2.72843,2.72843,2.72843,2.72843,1344.4853387328,0
+GRF.US,D,20110603,000000,2.72843,2.72843,2.72843,2.72843,268.6895854412,0
+GRF.US,D,20110606,000000,2.72843,2.76178,2.72467,2.76178,15994.810920202,0
+GRF.US,D,20110607,000000,2.76178,2.76178,2.69507,2.69507,2050.9625884836,0
+GRF.US,D,20110608,000000,2.76178,2.76178,2.72843,2.72843,1735.5894843364,0
+GRF.US,D,20110609,000000,2.72843,2.74327,2.67271,2.72843,4164.1698685752,0
+GRF.US,D,20110614,000000,2.74684,2.76178,2.74684,2.76178,3208.7138523924,0
+GRF.US,D,20110615,000000,2.70973,2.70973,2.70973,2.70973,539.453993936,0
+GRF.US,D,20110616,000000,2.69874,2.69874,2.56504,2.59858,9774.4914055096,0
+GRF.US,D,20110617,000000,2.59116,2.6356,2.47231,2.51684,70876.992922503,0
+GRF.US,D,20110620,000000,2.53525,2.66905,2.53525,2.66905,14494.71385245,0
+GRF.US,D,20110622,000000,2.66538,2.66538,2.66162,2.66162,3959.7997977956,0
+GRF.US,D,20110623,000000,2.65035,2.65035,2.65035,2.65035,268.6895854412,0
+GRF.US,D,20110628,000000,2.63203,2.6543,2.60215,2.60215,11964.467138584,0
+GRF.US,D,20110629,000000,2.65777,2.65777,2.64678,2.64678,1988.7178968756,0
+GRF.US,D,20110630,000000,2.59858,2.65449,2.59858,2.633,5150.748230562,0
+GRF.US,D,20110701,000000,2.62818,2.65777,2.62461,2.65035,4469.1688574544,0
+GRF.US,D,20110705,000000,2.65035,2.65035,2.65035,2.65035,612.072800812,0
+GRF.US,D,20110706,000000,2.65777,2.65777,2.65777,2.65777,808.1435793772,0
+GRF.US,D,20110707,000000,2.66538,2.76178,2.64302,2.7024,91692.655207745,0
+GRF.US,D,20110708,000000,2.6543,2.65777,2.60957,2.65777,27820.264914196,0
+GRF.US,D,20110711,000000,2.62461,2.6356,2.59858,2.60215,12696.879676505,0
+GRF.US,D,20110712,000000,2.61343,2.61343,2.59858,2.59858,9179.0171891264,0
+GRF.US,D,20110713,000000,2.6543,2.65777,2.6543,2.65777,5043.8948433016,0
+GRF.US,D,20110714,000000,2.6543,2.66162,2.6543,2.6543,3459.767441878,0
+GRF.US,D,20110715,000000,2.6543,2.66162,2.6543,2.66162,1616.2871587544,0
+GRF.US,D,20110720,000000,2.69131,2.70973,2.61343,2.61343,4383.06370073,0
+GRF.US,D,20110721,000000,2.68765,2.68765,2.62461,2.62818,9669.7128413028,0
+GRF.US,D,20110725,000000,2.64678,2.65777,2.64678,2.6543,2152.62891811,0
+GRF.US,D,20110726,000000,2.6356,2.64678,2.6356,2.64302,4061.466127422,0
+GRF.US,D,20110727,000000,2.63203,2.63203,2.63203,2.63203,5121.7007078116,0
+GRF.US,D,20110728,000000,2.63203,2.63203,2.61709,2.61709,3271.9959555272,0
+GRF.US,D,20110729,000000,2.59858,2.65035,2.48715,2.50566,29916.873609858,0
+GRF.US,D,20110801,000000,2.55395,2.62818,2.55395,2.59858,10576.410515726,0
+GRF.US,D,20110803,000000,2.54653,2.54653,2.52426,2.52426,1045.7108190144,0
+GRF.US,D,20110804,000000,2.52802,2.52802,2.51318,2.51318,539.453993936,0
+GRF.US,D,20110808,000000,2.35345,2.35345,2.0342,2.11594,14272.707785714,0
+GRF.US,D,20110809,000000,2.08249,2.14939,1.96749,2.14939,6203.720930264,0
+GRF.US,D,20110810,000000,2.20501,2.37938,2.17146,2.17146,14074.562184096,0
+GRF.US,D,20110811,000000,2.22727,2.23094,2.22727,2.22727,15474.030333749,0
+GRF.US,D,20110816,000000,2.28289,2.37591,2.28289,2.37591,4310.444893854,0
+GRF.US,D,20110818,000000,2.44994,2.48715,2.2719,2.34603,1893.27603641,0
+GRF.US,D,20110819,000000,2.36473,2.46479,2.36473,2.42777,4331.19312439,0
+GRF.US,D,20110823,000000,2.5687,2.59482,2.52426,2.53525,17778.121334772,0
+GRF.US,D,20110824,000000,2.55762,2.55762,2.55762,2.55762,268.6895854412,0
+GRF.US,D,20110829,000000,2.58374,2.58374,2.55395,2.57246,2965.9595551212,0
+GRF.US,D,20110831,000000,2.48628,2.50788,2.48628,2.49053,4299.0333670592,0
+GRF.US,D,20110907,000000,2.49457,2.502,2.38314,2.46479,7477.6622851744,0
+GRF.US,D,20110908,000000,2.5205,2.5205,2.44994,2.45746,1344.4853387328,0
+GRF.US,D,20110912,000000,2.4351,2.44994,2.4351,2.44994,2091.4216380288,0
+GRF.US,D,20110913,000000,2.43134,2.43134,2.43134,2.43134,1309.2133468216,0
+GRF.US,D,20110914,000000,2.43134,2.43134,2.43134,2.43134,1145.3023255872,0
+GRF.US,D,20110920,000000,2.42025,2.43886,2.42025,2.43886,1344.4853387328,0
+GRF.US,D,20110922,000000,2.35712,2.40917,2.34989,2.34989,5119.625884758,0
+GRF.US,D,20110923,000000,2.3201,2.3201,2.3201,2.3201,3442.1314459224,0
+GRF.US,D,20110926,000000,2.33871,2.33871,2.3201,2.3201,1616.2871587544,0
+GRF.US,D,20110928,000000,2.36473,2.36473,2.35712,2.36088,2671.33468151,0
+GRF.US,D,20111004,000000,2.34989,2.34989,2.34989,2.34989,1616.2871587544,0
+GRF.US,D,20111005,000000,2.33495,2.33495,2.26072,2.32386,6679.8928210652,0
+GRF.US,D,20111007,000000,2.39789,2.44638,2.36473,2.41283,2895.4155712988,0
+GRF.US,D,20111010,000000,2.43134,2.43886,2.43134,2.43886,2026.0647118404,0
+GRF.US,D,20111011,000000,2.36088,2.39066,2.30159,2.39066,5570.899898916,0
+GRF.US,D,20111013,000000,2.39432,2.39432,2.30159,2.30159,3052.0647118456,0
+GRF.US,D,20111014,000000,2.30159,2.42025,2.30159,2.37938,5822.9908999284,0
+GRF.US,D,20111017,000000,2.42401,2.42401,2.41678,2.41678,1780.1981799888,0
+GRF.US,D,20111018,000000,2.5205,2.52426,2.5205,2.52426,2695.1951466264,0
+GRF.US,D,20111019,000000,2.51318,2.52426,2.46855,2.46855,1344.4853387328,0
+GRF.US,D,20111020,000000,2.50566,2.56138,2.27933,2.50566,33971.077856593,0
+GRF.US,D,20111024,000000,2.56138,2.56138,2.56138,2.56138,1344.4853387328,0
+GRF.US,D,20111025,000000,2.50788,2.52513,2.48628,2.52513,14111.90899906,0
+GRF.US,D,20111026,000000,2.56504,2.57998,2.56504,2.57998,4084.2891810116,0
+GRF.US,D,20111027,000000,2.58374,2.69131,2.57998,2.69131,12094.143579434,0
+GRF.US,D,20111031,000000,2.57265,2.62018,2.51221,2.58123,6265.965621872,0
+GRF.US,D,20111101,000000,2.49091,2.51318,2.49091,2.51318,1829.9939332752,0
+GRF.US,D,20111103,000000,2.58567,2.59858,2.55964,2.55964,3555.2093023436,0
+GRF.US,D,20111108,000000,2.60215,2.66905,2.60215,2.66905,2424.4307381316,0
+GRF.US,D,20111109,000000,2.60282,2.60282,2.51636,2.58123,2695.1951466264,0
+GRF.US,D,20111111,000000,2.60957,2.60957,2.60957,2.60957,539.453993936,0
+GRF.US,D,20111115,000000,2.57612,2.59116,2.57612,2.58374,2785.449949458,0
+GRF.US,D,20111116,000000,2.56138,2.56138,2.51318,2.56138,5595.7977755592,0
+GRF.US,D,20111117,000000,2.51318,2.51684,2.47983,2.51684,15338.129423738,0
+GRF.US,D,20111118,000000,2.51318,2.52426,2.51318,2.52426,539.453993936,0
+GRF.US,D,20111122,000000,2.59858,2.59858,2.59858,2.59858,1883.9393326688,0
+GRF.US,D,20111123,000000,2.49091,2.49091,2.49091,2.49091,375.5429727016,0
+GRF.US,D,20111125,000000,2.5553,2.5553,2.46913,2.46913,4497.178968678,0
+GRF.US,D,20111129,000000,2.52802,2.56138,2.52802,2.56138,2961.809909014,0
+GRF.US,D,20111202,000000,2.633,2.67184,2.62018,2.633,21707.83619829,0
+GRF.US,D,20111205,000000,2.62075,2.62075,2.62075,2.62075,6041.8847320832,0
+GRF.US,D,20111206,000000,2.71512,2.8575,2.65893,2.84024,109106.64509661,0
+GRF.US,D,20111207,000000,2.82733,2.82733,2.77556,2.82289,29360.821031494,0
+GRF.US,D,20111208,000000,2.8789,2.8789,2.75378,2.75378,33375.60364021,0
+GRF.US,D,20111209,000000,2.75378,2.81855,2.75378,2.8013,17363.156724052,0
+GRF.US,D,20111212,000000,2.88343,2.93085,2.71936,2.90058,46398.23053613,0
+GRF.US,D,20111213,000000,2.89201,2.98271,2.78404,2.78404,83319.706774942,0
+GRF.US,D,20111214,000000,2.8575,2.95678,2.71512,2.77122,23468.32355927,0
+GRF.US,D,20111215,000000,2.80564,2.80564,2.74096,2.74096,10885.559150712,0
+GRF.US,D,20111216,000000,2.69787,2.76265,2.42141,2.64601,72601.170880044,0
+GRF.US,D,20111219,000000,2.55096,2.58567,2.55096,2.56398,10702.974721996,0
+GRF.US,D,20111220,000000,2.52513,2.58981,2.52513,2.55964,17702.390293315,0
+GRF.US,D,20111221,000000,2.63733,2.76679,2.60282,2.73228,14274.782608768,0
+GRF.US,D,20111222,000000,2.78404,2.78404,2.61574,2.6675,1622.5116279152,0
+GRF.US,D,20111223,000000,2.62875,2.71936,2.62875,2.71512,6023.2113246008,0
+GRF.US,D,20111227,000000,2.69787,3.08634,2.69787,3.05163,138985.13447998,0
+GRF.US,D,20111228,000000,2.97404,3.10783,2.93953,3.06898,130141.20121401,0
+GRF.US,D,20111229,000000,3.09916,3.12509,2.93519,3.04305,16602.734074907,0
+GRF.US,D,20111230,000000,2.95244,3.03004,2.93519,3.02156,21221.290192221,0
+GRF.US,D,20120103,000000,3.1941,3.43152,3.11651,3.15545,57723.652174206,0
+GRF.US,D,20120104,000000,3.17695,3.3625,3.06465,3.15545,87301.2922148,0
+GRF.US,D,20120105,000000,3.23738,3.33233,3.07776,3.26765,226092.43073927,0
+GRF.US,D,20120106,000000,3.21579,3.23738,3.03438,3.10783,54034.616784905,0
+GRF.US,D,20120109,000000,3.082,3.082,2.83157,2.94377,32201.253791872,0
+GRF.US,D,20120110,000000,2.98705,2.98705,2.81855,2.86183,21744.145601728,0
+GRF.US,D,20120111,000000,2.81431,2.82289,2.81431,2.81431,42665.623862704,0
+GRF.US,D,20120112,000000,2.80564,2.81007,2.70201,2.73662,14827.722952552,0
+GRF.US,D,20120113,000000,2.79696,2.79696,2.46913,2.633,409717.38321745,0
+GRF.US,D,20120117,000000,2.68486,2.71079,2.67184,2.67184,50711.787664564,0
+GRF.US,D,20120118,000000,2.64157,2.82733,2.64157,2.71512,36412.107179153,0
+GRF.US,D,20120119,000000,2.71936,3.11217,2.71936,3.02156,220616.97270081,0
+GRF.US,D,20120120,000000,2.99997,3.04305,2.87465,2.99997,31598.517694801,0
+GRF.US,D,20120123,000000,3.02156,3.02156,2.96112,3.01722,17440.962588562,0
+GRF.US,D,20120124,000000,2.90926,3.06465,2.90926,3.06465,8265.0576340156,0
+GRF.US,D,20120125,000000,3.10359,3.10783,3.03004,3.10783,19145.429727094,0
+GRF.US,D,20120126,000000,3.11217,3.11217,2.89201,2.98271,6070.9322548336,0
+GRF.US,D,20120130,000000,2.93519,2.99553,2.93519,2.99553,3359.1385237784,0
+GRF.US,D,20120131,000000,2.91774,2.94377,2.9136,2.93519,3578.0323559332,0
+GRF.US,D,20120201,000000,2.94377,3.00855,2.94377,2.98271,4818.776541986,0
+GRF.US,D,20120202,000000,2.97837,2.97837,2.90502,2.90502,3803.1506572488,0
+GRF.US,D,20120203,000000,2.99997,2.99997,2.99997,2.99997,232.3801820032,0
+GRF.US,D,20120206,000000,3.0259,3.0259,2.95678,2.95678,2782.3377148776,0
+GRF.US,D,20120207,000000,2.96112,3.01722,2.90058,2.91774,12661.607684594,0
+GRF.US,D,20120208,000000,2.90058,3.17261,2.89201,2.98271,28654.343781743,0
+GRF.US,D,20120209,000000,3.0259,3.03872,3.0043,3.0043,1158.7886754356,0
+GRF.US,D,20120210,000000,3.08634,3.08634,2.91774,2.96112,8454.90394342,0
+GRF.US,D,20120213,000000,3.05607,3.05607,3.0259,3.0259,4611.294236626,0
+GRF.US,D,20120214,000000,3.0259,3.12942,3.0259,3.04305,2647.4742163936,0
+GRF.US,D,20120215,000000,3.0473,3.05607,2.99553,3.05607,1158.7886754356,0
+GRF.US,D,20120216,000000,3.17261,3.17261,3.05163,3.05163,5210.9180991164,0
+GRF.US,D,20120217,000000,3.06465,3.06465,3.06465,3.06465,232.3801820032,0
+GRF.US,D,20120221,000000,3.0043,3.0043,3.0043,3.0043,5095.7654196416,0
+GRF.US,D,20120222,000000,3.0043,3.00855,3.0043,3.0043,6952.7320526136,0
+GRF.US,D,20120224,000000,2.97837,2.97837,2.8789,2.8789,33256.301314628,0
+GRF.US,D,20120227,000000,2.8789,2.92227,2.8789,2.92227,7259.8058645464,0
+GRF.US,D,20120228,000000,2.92661,2.92661,2.69343,2.72794,319124.38422811,0
+GRF.US,D,20120229,000000,2.76265,2.8013,2.74096,2.75821,55622.893832436,0
+GRF.US,D,20120301,000000,2.76679,2.81855,2.76679,2.80564,44160.533872822,0
+GRF.US,D,20120305,000000,2.78404,2.80564,2.76679,2.8013,9651.0394338204,0
+GRF.US,D,20120306,000000,2.78404,2.79282,2.75378,2.78838,3805.2254803024,0
+GRF.US,D,20120307,000000,2.81855,2.81855,2.78838,2.78838,14668.998988952,0
+GRF.US,D,20120308,000000,2.81855,2.84892,2.81855,2.84448,13902.351870647,0
+GRF.US,D,20120309,000000,2.84892,2.84892,2.8359,2.8359,10312.907987919,0
+GRF.US,D,20120312,000000,2.84024,2.84024,2.84024,2.84024,5095.7654196416,0
+GRF.US,D,20120313,000000,2.85316,2.86617,2.84892,2.86183,28407.439838364,0
+GRF.US,D,20120314,000000,2.86183,2.86617,2.84448,2.84448,17434.738119401,0
+GRF.US,D,20120315,000000,2.87465,2.89634,2.87465,2.89634,23449.650151787,0
+GRF.US,D,20120319,000000,2.90058,2.90058,2.90058,2.90058,3360.1759353052,0
+GRF.US,D,20120320,000000,2.85316,2.88767,2.84024,2.86183,27870.060667482,0
+GRF.US,D,20120321,000000,2.88767,2.88767,2.87032,2.87032,5371.7168857704,0
+GRF.US,D,20120323,000000,2.88343,2.89201,2.85316,2.85316,13097.32052585,0
+GRF.US,D,20120326,000000,2.88767,2.88767,2.87465,2.87465,9968.4873610212,0
+GRF.US,D,20120327,000000,2.89201,2.89201,2.88343,2.89201,3705.6339737296,0
+GRF.US,D,20120328,000000,2.88767,2.88767,2.88767,2.88767,2319.6521739248,0
+GRF.US,D,20120329,000000,2.86183,2.87032,2.85316,2.86617,13742.59049552,0
+GRF.US,D,20120330,000000,2.86183,2.91774,2.86183,2.91774,30439.729019366,0
+GRF.US,D,20120402,000000,2.91774,2.92661,2.84024,2.90058,10394.863498536,0
+GRF.US,D,20120403,000000,2.92661,3.02156,2.92661,2.95678,39968.353893024,0
+GRF.US,D,20120404,000000,2.9697,3.01722,2.9136,2.95244,37806.388271172,0
+GRF.US,D,20120405,000000,2.97404,2.97404,2.95678,2.95678,3705.6339737296,0
+GRF.US,D,20120409,000000,2.93519,2.93519,2.93085,2.93519,14364.000000073,0
+GRF.US,D,20120410,000000,2.9136,2.93085,2.88767,2.90926,8116.7077856832,0
+GRF.US,D,20120411,000000,2.90058,2.93085,2.90058,2.9136,1966.9322548128,0
+GRF.US,D,20120412,000000,2.92661,2.93085,2.92227,2.93085,19923.488372194,0
+GRF.US,D,20120413,000000,2.93085,2.93085,2.90926,2.9136,13868.117290262,0
+GRF.US,D,20120416,000000,2.8789,2.9136,2.8789,2.9136,12463.462082975,0
+GRF.US,D,20120417,000000,2.9136,2.93953,2.90926,2.93953,8302.4044489804,0
+GRF.US,D,20120418,000000,2.92661,3.01722,2.87465,2.93519,40217.332659456,0
+GRF.US,D,20120419,000000,2.89201,2.90058,2.87032,2.88343,5975.490394368,0
+GRF.US,D,20120420,000000,2.91774,2.91774,2.89201,2.89201,1390.131445912,0
+GRF.US,D,20120423,000000,2.88343,2.89634,2.83157,2.86183,16484.469160852,0
+GRF.US,D,20120424,000000,2.89201,2.89201,2.89201,2.89201,2380.859454006,0
+GRF.US,D,20120425,000000,2.90502,2.93519,2.84892,2.9136,7842.831142608,0
+GRF.US,D,20120426,000000,2.92227,2.92661,2.89201,2.89201,6813.7189080224,0
+GRF.US,D,20120427,000000,2.92661,2.92661,2.89201,2.90058,5305.3225480552,0
+GRF.US,D,20120430,000000,2.88343,2.92661,2.88343,2.92661,4954.6774519968,0
+GRF.US,D,20120501,000000,2.90926,2.90926,2.90926,2.90926,1090.3195146668,0
+GRF.US,D,20120502,000000,2.8575,2.8575,2.8575,2.8575,10819.164812997,0
+GRF.US,D,20120503,000000,2.88343,2.89201,2.88343,2.89201,10483.043478314,0
+GRF.US,D,20120504,000000,2.90058,2.90058,2.79696,2.82733,15167.993933343,0
+GRF.US,D,20120507,000000,2.84448,2.84448,2.84448,2.84448,926.4084934324,0
+GRF.US,D,20120508,000000,2.86183,2.86183,2.81007,2.85316,20479.540950559,0
+GRF.US,D,20120509,000000,2.81007,2.8575,2.80564,2.8575,16323.670374198,0
+GRF.US,D,20120510,000000,2.8575,2.8575,2.84024,2.84448,5402.8392315744,0
+GRF.US,D,20120511,000000,2.84024,2.84024,2.84024,2.84024,232.3801820032,0
+GRF.US,D,20120514,000000,2.84024,2.84892,2.84024,2.84892,15056.990899975,0
+GRF.US,D,20120515,000000,2.79696,2.82733,2.79696,2.82733,1860.0788675524,0
+GRF.US,D,20120516,000000,2.80564,2.80564,2.76265,2.80564,3317.6420627064,0
+GRF.US,D,20120517,000000,2.7798,2.80564,2.7798,2.80564,19844.645096157,0
+GRF.US,D,20120518,000000,2.83157,3.28481,2.83157,2.89634,393531.68857631,0
+GRF.US,D,20120521,000000,2.92661,2.98271,2.80564,2.81431,24834.594540065,0
+GRF.US,D,20120522,000000,2.82289,2.82289,2.6115,2.74529,273296.73003172,0
+GRF.US,D,20120523,000000,2.74096,2.74096,2.73228,2.73228,1425.4034378232,0
+GRF.US,D,20120524,000000,2.73662,2.75378,2.73662,2.75378,25250.596562312,0
+GRF.US,D,20120525,000000,2.74954,2.74954,2.74954,2.74954,2829.0212335836,0
+GRF.US,D,20120530,000000,2.76265,2.77122,2.76265,2.77122,8407.1830131872,0
+GRF.US,D,20120531,000000,2.74096,2.74954,2.74096,2.74954,9678.0121335172,0
+GRF.US,D,20120601,000000,2.73662,2.74096,2.69787,2.69787,6681.9676441188,0
+GRF.US,D,20120604,000000,2.69787,2.69787,2.69787,2.69787,3975.3609706976,0
+GRF.US,D,20120605,000000,2.69787,2.69787,2.69787,2.69787,232.3801820032,0
+GRF.US,D,20120606,000000,2.74096,2.77556,2.74096,2.76679,14260.258847393,0
+GRF.US,D,20120607,000000,2.78404,2.8013,2.71079,2.71936,13487.387259927,0
+GRF.US,D,20120608,000000,2.73662,2.73662,2.73662,2.73662,9778.6410516168,0
+GRF.US,D,20120611,000000,2.74529,2.74529,2.69787,2.69787,3242.9484327768,0
+GRF.US,D,20120612,000000,2.71936,2.80564,2.71936,2.80564,4400.6996966856,0
+GRF.US,D,20120613,000000,2.78404,2.78404,2.69787,2.69787,12123.191102185,0
+GRF.US,D,20120614,000000,2.74096,2.74529,2.73228,2.74529,3009.5308392468,0
+GRF.US,D,20120615,000000,2.75821,2.76679,2.74954,2.74954,2083.1223458144,0
+GRF.US,D,20120618,000000,2.72361,2.77122,2.72361,2.77122,16448.159757414,0
+GRF.US,D,20120620,000000,2.78404,2.78404,2.71512,2.73662,16187.769464187,0
+GRF.US,D,20120621,000000,2.71512,2.72794,2.71512,2.72361,13425.142568319,0
+GRF.US,D,20120622,000000,2.73662,2.76265,2.73662,2.74096,7879.140546046,0
+GRF.US,D,20120625,000000,2.74096,2.74096,2.65449,2.69787,26649.027300438,0
+GRF.US,D,20120626,000000,2.71512,2.71936,2.71512,2.71936,5600.9848331932,0
+GRF.US,D,20120627,000000,2.74529,2.75378,2.74529,2.75378,1622.5116279152,0
+GRF.US,D,20120628,000000,2.6891,2.69343,2.68486,2.68486,4116.4489383424,0
+GRF.US,D,20120629,000000,2.73228,2.7798,2.73228,2.76265,2961.809909014,0
+GRF.US,D,20120702,000000,2.75821,2.76265,2.73228,2.73228,7477.6622851744,0
+GRF.US,D,20120703,000000,2.73662,2.80564,2.69787,2.80564,26252.736097201,0
+GRF.US,D,20120705,000000,2.81431,2.81431,2.81431,2.81431,2835.2457027444,0
+GRF.US,D,20120706,000000,2.84024,2.84024,2.76265,2.79696,15353.69059664,0
+GRF.US,D,20120710,000000,2.7798,2.81007,2.7798,2.81007,2774.0384226632,0
+GRF.US,D,20120711,000000,2.8359,2.84892,2.82733,2.82733,5095.7654196416,0
+GRF.US,D,20120713,000000,2.82733,2.82733,2.82733,2.82733,4115.4115268156,0
+GRF.US,D,20120716,000000,2.81431,2.84448,2.81431,2.81855,6952.7320526136,0
+GRF.US,D,20120717,000000,2.81855,2.81855,2.81007,2.81007,1411.9170879748,0
+GRF.US,D,20120718,000000,2.81431,2.87032,2.81431,2.87032,7414.3801820396,0
+GRF.US,D,20120719,000000,2.86617,2.86617,2.79696,2.83157,21892.49545006,0
+GRF.US,D,20120720,000000,2.8359,2.84024,2.8359,2.8359,1002.1395348888,0
+GRF.US,D,20120723,000000,2.81431,2.81431,2.81431,2.81431,1044.6734074876,0
+GRF.US,D,20120724,000000,2.78404,2.78404,2.78404,2.78404,691.9534883756,0
+GRF.US,D,20120726,000000,2.78404,2.78838,2.7798,2.7798,1888.088978776,0
+GRF.US,D,20120727,000000,2.78838,2.82733,2.78838,2.82733,2508.4610718024,0
+GRF.US,D,20120730,000000,2.84448,2.84448,2.84448,2.84448,2319.6521739248,0
+GRF.US,D,20120801,000000,2.83157,2.8359,2.78404,2.81431,9863.7087968144,0
+GRF.US,D,20120802,000000,2.80564,2.80564,2.76679,2.76679,12687.542972764,0
+GRF.US,D,20120803,000000,2.81431,2.8575,2.81431,2.82733,3526.1617795932,0
+GRF.US,D,20120806,000000,2.8575,2.87032,2.8575,2.87032,9268.2345804312,0
+GRF.US,D,20120807,000000,2.8789,2.96112,2.87465,2.89201,10857.549039489,0
+GRF.US,D,20120808,000000,2.88343,2.88343,2.88343,2.88343,691.9534883756,0
+GRF.US,D,20120813,000000,2.81007,2.81007,2.81007,2.81007,571.6137512668,0
+GRF.US,D,20120816,000000,2.77556,2.77556,2.77556,2.77556,691.9534883756,0
+GRF.US,D,20120821,000000,2.7798,2.81855,2.7798,2.80564,58251.694641347,0
+GRF.US,D,20120822,000000,2.7798,2.79696,2.7798,2.79282,3851.9089990084,0
+GRF.US,D,20120823,000000,2.8013,2.8013,2.79696,2.79696,5913.24570276,0
+GRF.US,D,20120824,000000,2.81007,2.81007,2.81007,2.81007,232.3801820032,0
+GRF.US,D,20120828,000000,2.86183,2.86183,2.86183,2.86183,2145.3670374224,0
+GRF.US,D,20120829,000000,2.86183,2.86183,2.86183,2.86183,1030.1496461124,0
+GRF.US,D,20120830,000000,2.90502,2.90502,2.87032,2.87032,463.7229524796,0
+GRF.US,D,20120831,000000,2.8575,2.90926,2.82733,2.90926,5781.4944388564,0
+GRF.US,D,20120904,000000,2.90926,2.90926,2.81431,2.85316,4537.6380182232,0
+GRF.US,D,20120905,000000,2.83157,2.8575,2.82733,2.8575,13163.714863565,0
+GRF.US,D,20120906,000000,2.89201,2.89201,2.86183,2.8789,6784.671385272,0
+GRF.US,D,20120907,000000,2.90058,2.90926,2.90058,2.90058,5167.3468149908,0
+GRF.US,D,20120910,000000,2.89201,2.90926,2.87465,2.87465,5822.9908999284,0
+GRF.US,D,20120911,000000,2.8789,2.93085,2.8789,2.93085,18683.781597668,0
+GRF.US,D,20120912,000000,2.93953,2.96112,2.93953,2.96112,10887.633973766,0
+GRF.US,D,20120913,000000,2.94377,2.9697,2.94377,2.95678,8805.5490394784,0
+GRF.US,D,20120914,000000,2.97404,2.97404,2.97404,2.97404,232.3801820032,0
+GRF.US,D,20120917,000000,2.99139,3.01722,2.9697,2.9697,21547.037411636,0
+GRF.US,D,20120918,000000,2.96112,2.96536,2.95244,2.95244,18546.84327613,0
+GRF.US,D,20120919,000000,2.95678,2.96112,2.95678,2.96112,6952.7320526136,0
+GRF.US,D,20120920,000000,2.97404,2.98705,2.96112,2.97404,29789.271992062,0
+GRF.US,D,20120921,000000,2.96536,2.96536,2.94811,2.94811,8979.8341759808,0
+GRF.US,D,20120924,000000,2.9136,2.99139,2.9136,2.97404,35322.825076013,0
+GRF.US,D,20120925,000000,2.97837,2.97837,2.97837,2.97837,2319.6521739248,0
+GRF.US,D,20120926,000000,2.94811,2.97837,2.91774,2.96536,7429.9413549416,0
+GRF.US,D,20120927,000000,2.97404,2.97404,2.97404,2.97404,232.3801820032,0
+GRF.US,D,20120928,000000,2.91774,2.98271,2.91774,2.98271,9907.28008094,0
+GRF.US,D,20121001,000000,2.98705,3.02156,2.98705,3.02156,9727.8078868036,0
+GRF.US,D,20121002,000000,3.02156,3.02156,3.02156,3.02156,463.7229524796,0
+GRF.US,D,20121004,000000,3.0473,3.0473,3.03872,3.04305,4374.7644085156,0
+GRF.US,D,20121005,000000,3.03438,3.12942,3.03438,3.06898,4475.3933266152,0
+GRF.US,D,20121008,000000,3.03438,3.05607,3.03438,3.05607,2405.7573306492,0
+GRF.US,D,20121009,000000,3.05163,3.07342,3.0259,3.03872,27746.608695793,0
+GRF.US,D,20121010,000000,3.02156,3.02156,2.97837,2.97837,7879.140546046,0
+GRF.US,D,20121011,000000,2.96536,2.96536,2.9136,2.92661,15635.86653193,0
+GRF.US,D,20121015,000000,2.92227,2.92227,2.92227,2.92227,232.3801820032,0
+GRF.US,D,20121016,000000,2.95678,2.95678,2.95678,2.95678,691.9534883756,0
+GRF.US,D,20121017,000000,2.96536,2.96536,2.96536,2.96536,4633.0798786888,0
+GRF.US,D,20121019,000000,2.93953,2.98271,2.89201,2.98271,19113.269969763,0
+GRF.US,D,20121022,000000,3.02156,3.02156,2.85316,2.90502,9887.5692619308,0
+GRF.US,D,20121023,000000,2.85316,2.97837,2.84892,2.9697,34055.108190264,0
+GRF.US,D,20121024,000000,2.96112,2.98705,2.96112,2.98705,1195.0980788736,0
+GRF.US,D,20121025,000000,2.97404,2.97404,2.97404,2.97404,232.3801820032,0
+GRF.US,D,20121101,000000,2.93519,2.95244,2.90502,2.94811,7197.5611729384,0
+GRF.US,D,20121102,000000,2.92227,2.92227,2.92227,2.92227,284.2507583432,0
+GRF.US,D,20121106,000000,2.95244,2.95244,2.95244,2.95244,232.3801820032,0
+GRF.US,D,20121107,000000,2.92661,2.92661,2.88767,2.90058,1582.05257837,0
+GRF.US,D,20121108,000000,2.86183,2.86183,2.80564,2.80564,8733.9676441292,0
+GRF.US,D,20121109,000000,2.81855,2.81855,2.81855,2.81855,232.3801820032,0
+GRF.US,D,20121112,000000,2.81855,2.86617,2.81855,2.8575,13146.07886761,0
+GRF.US,D,20121113,000000,2.82733,2.88343,2.82733,2.8575,17539.516683608,0
+GRF.US,D,20121114,000000,2.8789,2.8789,2.79282,2.79282,7394.6693630304,0
+GRF.US,D,20121115,000000,2.80564,2.81007,2.80564,2.80564,2083.1223458144,0
+GRF.US,D,20121116,000000,2.88767,2.88767,2.70201,2.80564,18997.079878762,0
+GRF.US,D,20121119,000000,2.84448,2.84892,2.81007,2.83157,10628.281092066,0
+GRF.US,D,20121120,000000,2.84892,2.85316,2.84448,2.85316,6290.8634985152,0
+GRF.US,D,20121121,000000,2.86183,2.87465,2.83157,2.87032,12788.171890864,0
+GRF.US,D,20121126,000000,2.81855,2.90058,2.81855,2.8575,2131.880687574,0
+GRF.US,D,20121127,000000,2.87465,2.87465,2.86617,2.86617,9032.7421638476,0
+GRF.US,D,20121128,000000,2.80564,2.90058,2.80564,2.90058,8286.8432760784,0
+GRF.US,D,20121129,000000,2.92227,2.92227,2.84892,2.91774,16363.092012216,0
+GRF.US,D,20121130,000000,2.93953,2.94377,2.92661,2.92661,9629.2537917576,0
+GRF.US,D,20121203,000000,2.94811,2.94811,2.92661,2.93519,20911.104145708,0
+GRF.US,D,20121204,000000,2.94377,2.9697,2.93085,2.95678,18746.026289276,0
+GRF.US,D,20121205,000000,2.93953,2.9697,2.8789,2.95678,48513.512639275,0
+GRF.US,D,20121206,000000,2.95678,2.97837,2.95244,2.97837,26252.736097201,0
+GRF.US,D,20121207,000000,2.96536,2.97837,2.90058,2.9697,20660.050556222,0
+GRF.US,D,20121210,000000,2.94811,2.97837,2.94377,2.97837,5343.7067745468,0
+GRF.US,D,20121211,000000,2.96112,2.97837,2.93953,2.97837,1735.5894843364,0
+GRF.US,D,20121212,000000,2.97837,2.99997,2.97404,2.99997,2620.5015166968,0
+GRF.US,D,20121213,000000,3.03187,3.04093,2.98175,3.04093,4394.4752275248,0
+GRF.US,D,20121214,000000,3.01819,3.06359,3.01819,3.06359,4720.22244694,0
+GRF.US,D,20121217,000000,3.02715,3.13212,3.02715,3.13212,4842.6370071024,0
+GRF.US,D,20121218,000000,3.11834,3.14109,3.05453,3.14109,9570.12133473,0
+GRF.US,D,20121219,000000,3.02715,3.05,3.00903,3.05,3705.6339737296,0
+GRF.US,D,20121220,000000,3.05,3.05,2.868,3.01365,24713.21739143,0
+GRF.US,D,20121221,000000,2.99534,3.03187,2.99534,3.03187,1756.3377148724,0
+GRF.US,D,20121224,000000,3.14109,3.16374,3.13212,3.14109,7206.8978766796,0
+GRF.US,D,20121226,000000,3.03187,3.03187,3.03187,3.03187,217.856420628,0
+GRF.US,D,20121227,000000,3.07727,3.14109,3.05,3.14109,18827.981799893,0
+GRF.US,D,20121228,000000,3.15921,3.19574,3.15921,3.18649,107902.21031399,0
+GRF.US,D,20121231,000000,3.13212,3.28664,3.02715,3.23199,102809.55712893,0
+GRF.US,D,20130102,000000,3.2504,3.2504,3.11834,3.18649,6282.5642063008,0
+GRF.US,D,20130103,000000,3.12287,3.15921,3.11371,3.13646,13718.730030403,0
+GRF.US,D,20130107,000000,3.14109,3.14109,3.14109,3.14109,710.626895858,0
+GRF.US,D,20130108,000000,3.0044,3.11834,3.0044,3.0818,22336.507583531,0
+GRF.US,D,20130109,000000,3.13212,3.14109,3.13212,3.13212,2854.9565217536,0
+GRF.US,D,20130110,000000,3.10918,3.15015,3.09096,3.14562,7520.1961577732,0
+GRF.US,D,20130114,000000,3.14562,3.14562,3.07265,3.07265,7967.320525824,0
+GRF.US,D,20130115,000000,3.10918,3.11834,3.05906,3.09559,3426.5702730204,0
+GRF.US,D,20130116,000000,3.10022,3.10022,3.09559,3.09559,6500.4206269288,0
+GRF.US,D,20130117,000000,3.15015,3.18649,3.11834,3.14109,13537.183013213,0
+GRF.US,D,20130118,000000,3.09559,3.13646,3.07265,3.11371,11492.44489389,0
+GRF.US,D,20130122,000000,3.13646,3.21386,3.13646,3.21386,10369.965621893,0
+GRF.US,D,20130123,000000,3.18196,3.36867,3.18196,3.23199,12559.941354968,0
+GRF.US,D,20130124,000000,3.21849,3.21849,3.14562,3.14562,14603.642062764,0
+GRF.US,D,20130125,000000,3.15921,3.18196,3.15921,3.18196,2471.1142568376,0
+GRF.US,D,20130128,000000,3.20008,3.2048,3.05453,3.2048,30932.499494596,0
+GRF.US,D,20130129,000000,3.17299,3.19574,3.15921,3.17299,4346.754297292,0
+GRF.US,D,20130130,000000,3.15468,3.20933,3.15468,3.20933,12935.484327669,0
+GRF.US,D,20130131,000000,3.17299,3.23661,3.16827,3.20933,4400.6996966856,0
+GRF.US,D,20130201,000000,3.21386,3.21386,3.18196,3.21386,7141.5409504912,0
+GRF.US,D,20130204,000000,3.19574,3.26862,3.17743,3.24124,9250.5985844756,0
+GRF.US,D,20130205,000000,3.22755,3.22755,3.18196,3.19574,30501.973710974,0
+GRF.US,D,20130208,000000,3.23661,3.23661,3.23661,3.23661,1159.8260869624,0
+GRF.US,D,20130211,000000,3.24587,3.24587,3.20933,3.21386,6185.0475227816,0
+GRF.US,D,20130212,000000,3.22283,3.22283,3.20933,3.21386,3977.4357937512,0
+GRF.US,D,20130213,000000,3.21386,3.23199,3.19112,3.21386,11083.704752331,0
+GRF.US,D,20130214,000000,3.22283,3.25493,3.20008,3.20008,9754.7805865004,0
+GRF.US,D,20130215,000000,3.22283,3.22283,3.15468,3.15468,22615.57128424,0
+GRF.US,D,20130219,000000,3.18649,3.24587,3.15921,3.16374,31852.683518867,0
+GRF.US,D,20130220,000000,3.18196,3.19574,3.17743,3.18649,13217.660262959,0
+GRF.US,D,20130221,000000,3.14562,3.18649,3.07727,3.17743,43994.548028534,0
+GRF.US,D,20130222,000000,3.19574,3.21849,3.19112,3.20933,4171.4317492628,0
+GRF.US,D,20130225,000000,3.20933,3.23199,3.20933,3.21386,26378.262891944,0
+GRF.US,D,20130226,000000,3.20933,3.22283,3.18196,3.2048,10189.45601623,0
+GRF.US,D,20130227,000000,3.18649,3.26399,3.18649,3.25493,10420.798786706,0
+GRF.US,D,20130228,000000,3.23661,3.2504,3.21849,3.23661,5184.9828109464,0
+GRF.US,D,20130301,000000,3.23661,3.23661,3.2048,3.23661,3341.5025278228,0
+GRF.US,D,20130304,000000,3.24124,3.26862,3.2048,3.23661,8842.8958544432,0
+GRF.US,D,20130305,000000,3.28664,3.28664,3.24124,3.25946,16703.362993007,0
+GRF.US,D,20130306,000000,3.25946,3.28664,3.21849,3.25493,6309.5369059976,0
+GRF.US,D,20130307,000000,3.26399,3.30033,3.26399,3.2958,22018.022244803,0
+GRF.US,D,20130308,000000,3.31855,3.32771,3.28664,3.32771,10360.628918152,0
+GRF.US,D,20130311,000000,3.32771,3.40048,3.31402,3.3413,3036.5035389436,0
+GRF.US,D,20130312,000000,3.34592,3.40048,3.31402,3.40048,3073.8503539084,0
+GRF.US,D,20130313,000000,3.32771,3.3733,3.32771,3.3733,3734.68149648,0
+GRF.US,D,20130314,000000,3.37773,3.41427,3.3733,3.41427,4172.4691607896,0
+GRF.US,D,20130315,000000,3.3733,3.44608,3.36867,3.38236,10219.540950507,0
+GRF.US,D,20130319,000000,3.40511,3.40511,3.40048,3.40048,880.7623862532,0
+GRF.US,D,20130322,000000,3.44145,3.44145,3.32317,3.36405,12114.89180997,0
+GRF.US,D,20130325,000000,3.36405,3.36867,3.36405,3.36405,4447.3832153916,0
+GRF.US,D,20130326,000000,3.39142,3.40048,3.39142,3.40048,3185.8907988028,0
+GRF.US,D,20130327,000000,3.40048,3.40048,3.40048,3.40048,217.856420628,0
+GRF.US,D,20130328,000000,3.40511,3.40511,3.36405,3.36405,3341.5025278228,0
+GRF.US,D,20130401,000000,3.38236,3.38236,3.38236,3.38236,239.6420626908,0
+GRF.US,D,20130402,000000,3.40511,3.40511,3.25493,3.36867,19753.352881799,0
+GRF.US,D,20130403,000000,3.39142,3.40048,3.39142,3.40048,3889.2558139732,0
+GRF.US,D,20130404,000000,3.40511,3.4188,3.36867,3.40048,6669.5187057972,0
+GRF.US,D,20130405,000000,3.40511,3.40511,3.40511,3.40511,284.2507583432,0
+GRF.US,D,20130408,000000,3.42323,3.42323,3.40511,3.40511,1142.1900910068,0
+GRF.US,D,20130409,000000,3.3733,3.39142,3.33233,3.33233,3345.65217393,0
+GRF.US,D,20130410,000000,3.35961,3.42776,3.3413,3.40511,9663.488372142,0
+GRF.US,D,20130411,000000,3.38689,3.42323,3.28221,3.42323,15790.440849423,0
+GRF.US,D,20130412,000000,3.37773,3.43229,3.37773,3.42323,5643.518705792,0
+GRF.US,D,20130415,000000,3.39605,3.41427,3.22283,3.41427,3073.8503539084,0
+GRF.US,D,20130416,000000,3.40048,3.40048,3.22755,3.32317,4693.2497472432,0
+GRF.US,D,20130417,000000,3.35961,3.36867,3.33677,3.35961,6368.6693630252,0
+GRF.US,D,20130418,000000,3.32317,3.39605,3.30486,3.39605,15681.512639109,0
+GRF.US,D,20130419,000000,3.39605,3.39605,3.30939,3.39605,4919.4054600856,0
+GRF.US,D,20130422,000000,3.35036,3.39605,3.35036,3.35498,4394.4752275248,0
+GRF.US,D,20130423,000000,3.36867,3.40511,3.36405,3.39605,13879.528817057,0
+GRF.US,D,20130424,000000,3.39605,3.42323,3.32317,3.38689,9535.8867543456,0
+GRF.US,D,20130425,000000,3.39605,3.43692,3.31855,3.36867,28197.882709951,0
+GRF.US,D,20130429,000000,3.40048,3.4188,3.33677,3.40048,7468.3255814332,0
+GRF.US,D,20130430,000000,3.40511,3.52348,3.40511,3.52348,3062.4388271136,0
+GRF.US,D,20130501,000000,3.47798,3.47798,3.42323,3.43229,7255.6562184392,0
+GRF.US,D,20130502,000000,3.44608,3.45504,3.4188,3.43229,880.7623862532,0
+GRF.US,D,20130506,000000,3.36867,3.45967,3.36867,3.41427,24425.854398506,0
+GRF.US,D,20130507,000000,3.44608,3.48714,3.44608,3.45504,1756.3377148724,0
+GRF.US,D,20130508,000000,3.47336,3.47798,3.43692,3.45051,10104.388271032,0
+GRF.US,D,20130509,000000,3.43229,3.4641,3.43229,3.45504,2419.2436804976,0
+GRF.US,D,20130510,000000,3.42776,3.45051,3.42323,3.45051,2268.8190091116,0
+GRF.US,D,20130513,000000,3.40974,3.43692,3.40048,3.43692,2537.5085945528,0
+GRF.US,D,20130514,000000,3.47336,3.47798,3.47336,3.47798,2944.1739130584,0
+GRF.US,D,20130515,000000,3.46873,3.52348,3.46873,3.51423,9006.8068756776,0
+GRF.US,D,20130516,000000,3.51423,3.51423,3.50517,3.50979,5366.5298281364,0
+GRF.US,D,20130517,000000,3.59173,3.59173,3.59173,3.59173,217.856420628,0
+GRF.US,D,20130520,000000,3.51885,3.55076,3.3413,3.47798,28182.321537049,0
+GRF.US,D,20130521,000000,3.46873,3.50517,3.45051,3.50517,6808.5318503884,0
+GRF.US,D,20130522,000000,3.49167,3.51423,3.4641,3.51423,12448.9383216,0
+GRF.US,D,20130523,000000,3.45967,3.60079,3.45504,3.45967,5271.0879676708,0
+GRF.US,D,20130524,000000,3.43229,3.45967,3.43229,3.44608,7251.506572332,0
+GRF.US,D,20130528,000000,3.48714,3.52348,3.48714,3.50517,16383.840242752,0
+GRF.US,D,20130529,000000,3.47336,3.52801,3.45051,3.49167,3073.8503539084,0
+GRF.US,D,20130530,000000,3.49167,3.52801,3.45504,3.50517,12152.238624935,0
+GRF.US,D,20130531,000000,3.47336,3.49611,3.45051,3.48251,6805.419615808,0
+GRF.US,D,20130603,000000,3.47798,3.47798,3.44145,3.47336,880.7623862532,0
+GRF.US,D,20130604,000000,3.5872,3.5872,3.43692,3.46873,5531.4782608976,0
+GRF.US,D,20130605,000000,3.44145,3.44145,3.3733,3.40048,22101.015166947,0
+GRF.US,D,20130606,000000,3.40974,3.45967,3.40048,3.40511,1756.3377148724,0
+GRF.US,D,20130607,000000,3.43229,3.54623,3.43229,3.47336,7908.1880687964,0
+GRF.US,D,20130610,000000,3.52801,3.52801,3.52801,3.52801,657.7189079912,0
+GRF.US,D,20130612,000000,3.54623,3.54623,3.45051,3.46873,2687.9332659388,0
+GRF.US,D,20130613,000000,3.5416,3.54623,3.5416,3.54623,1018.7381193176,0
+GRF.US,D,20130614,000000,3.4641,3.46873,3.43692,3.43692,5785.6440849636,0
+GRF.US,D,20130617,000000,3.52348,3.52348,3.52348,3.52348,217.856420628,0
+GRF.US,D,20130620,000000,3.52348,3.52348,3.32771,3.39142,20970.236602735,0
+GRF.US,D,20130621,000000,3.36867,3.52801,3.36867,3.44608,8151.9797775944,0
+GRF.US,D,20130624,000000,3.53698,3.53698,3.53698,3.53698,657.7189079912,0
+GRF.US,D,20130625,000000,3.50073,3.50073,3.43692,3.46873,8321.0778564628,0
+GRF.US,D,20130626,000000,3.46873,3.47798,3.46873,3.47336,2196.2002022356,0
+GRF.US,D,20130627,000000,3.50073,3.50517,3.49611,3.50517,11854.501516744,0
+GRF.US,D,20130628,000000,3.50517,3.50517,3.50517,3.50517,2636.0626895988,0
+GRF.US,D,20130701,000000,3.48251,3.59626,3.45967,3.51423,17925.433771577,0
+GRF.US,D,20130702,000000,3.49167,3.50979,3.47336,3.47336,2910.9767442008,0
+GRF.US,D,20130703,000000,3.42323,3.50979,3.32771,3.47336,12655.383215433,0
+GRF.US,D,20130705,000000,3.39142,3.52348,3.36405,3.51423,17070.606673494,0
+GRF.US,D,20130709,000000,3.5416,3.5416,3.5416,3.5416,217.856420628,0
+GRF.US,D,20130710,000000,3.33677,3.44145,3.33233,3.4188,19200.412538014,0
+GRF.US,D,20130711,000000,3.35498,3.53698,3.35498,3.53698,2050.9625884836,0
+GRF.US,D,20130712,000000,3.54623,3.55076,3.53698,3.55076,10331.581395401,0
+GRF.US,D,20130715,000000,3.53698,3.59626,3.53698,3.53698,1978.3437816076,0
+GRF.US,D,20130717,000000,3.56435,3.56435,3.56435,3.56435,1539.5187057712,0
+GRF.US,D,20130718,000000,3.53698,3.57351,3.50517,3.57351,9006.8068756776,0
+GRF.US,D,20130719,000000,3.56888,3.57794,3.56888,3.57794,14734.35591514,0
+GRF.US,D,20130722,000000,3.58257,3.58257,3.57794,3.57794,1228.2952477312,0
+GRF.US,D,20130723,000000,3.5872,3.59626,3.44145,3.59626,1600.7259858524,0
+GRF.US,D,20130724,000000,3.58257,3.58257,3.35498,3.55076,4015.8200202428,0
+GRF.US,D,20130725,000000,3.55992,3.55992,3.55992,3.55992,438.8250758364,0
+GRF.US,D,20130726,000000,3.5416,3.55992,3.5416,3.55992,4394.4752275248,0
+GRF.US,D,20130729,000000,3.54623,3.55076,3.54623,3.55076,3293.78159759,0
+GRF.US,D,20130730,000000,3.55076,3.55076,3.36867,3.3733,33155.672396528,0
+GRF.US,D,20130731,000000,3.39142,3.55076,3.39142,3.55076,34211.75733081,0
+GRF.US,D,20130801,000000,3.57351,3.64185,3.53254,3.62807,53099.908999258,0
+GRF.US,D,20130802,000000,3.39605,3.65544,3.39605,3.65544,3601.8928210496,0
+GRF.US,D,20130805,000000,3.64185,3.68735,3.6327,3.64638,29212.471183161,0
+GRF.US,D,20130806,000000,3.67819,3.76466,3.67376,3.76013,29129.478261017,0
+GRF.US,D,20130807,000000,3.67819,3.74181,3.64638,3.74181,30080.784631093,0
+GRF.US,D,20130808,000000,3.74181,3.74181,3.71463,3.71463,5421.5126390568,0
+GRF.US,D,20130809,000000,3.71463,3.74181,3.50979,3.71926,15596.444893911,0
+GRF.US,D,20130812,000000,3.74181,3.74181,3.70094,3.70094,1539.5187057712,0
+GRF.US,D,20130813,000000,3.70094,3.71926,3.65544,3.70547,12532.968655271,0
+GRF.US,D,20130815,000000,3.56435,3.6646,3.56435,3.6646,1102.7684529884,0
+GRF.US,D,20130819,000000,3.6646,3.6646,3.6646,3.6646,438.8250758364,0
+GRF.US,D,20130820,000000,3.68735,3.69641,3.68272,3.69641,2636.0626895988,0
+GRF.US,D,20130821,000000,3.59626,3.6646,3.59626,3.64185,5879.0111223756,0
+GRF.US,D,20130823,000000,3.60079,3.64185,3.60079,3.64185,3566.6208291384,0
+GRF.US,D,20130827,000000,3.60985,3.64185,3.60079,3.6327,13880.566228584,0
+GRF.US,D,20130828,000000,3.64185,3.65997,3.60985,3.65544,45035.071789915,0
+GRF.US,D,20130829,000000,3.62807,3.6327,3.60542,3.60542,1551.9676440928,0
+GRF.US,D,20130830,000000,3.64638,3.64638,3.60079,3.60079,438.8250758364,0
+GRF.US,D,20130903,000000,3.6327,3.6327,3.62363,3.62807,6151.850353924,0
+GRF.US,D,20130904,000000,3.67819,3.67819,3.60542,3.63732,3341.5025278228,0
+GRF.US,D,20130905,000000,3.69178,3.69178,3.68272,3.68272,1315.4378159824,0
+GRF.US,D,20130906,000000,3.64185,3.65997,3.60985,3.64638,7690.3316481684,0
+GRF.US,D,20130910,000000,3.62807,3.67376,3.62363,3.63732,6152.8877654508,0
+GRF.US,D,20130911,000000,3.69641,3.69641,3.69641,3.69641,657.7189079912,0
+GRF.US,D,20130912,000000,3.66913,3.66913,3.66913,3.66913,3293.78159759,0
+GRF.US,D,20130916,000000,3.66913,3.71926,3.66913,3.68272,132360.22446983,0
+GRF.US,D,20130917,000000,3.70547,3.71926,3.65082,3.65082,16317.445905037,0
+GRF.US,D,20130918,000000,3.64638,3.6646,3.64638,3.6646,880.7623862532,0
+GRF.US,D,20130919,000000,3.69641,3.71926,3.6646,3.67819,22628.020222562,0
+GRF.US,D,20130920,000000,3.6646,3.69641,3.50073,3.69178,30707.38119328,0
+GRF.US,D,20130923,000000,3.67376,3.70094,3.67376,3.69178,9294.1698686012,0
+GRF.US,D,20130924,000000,3.67376,3.8465,3.67376,3.77382,32387.987866696,0
+GRF.US,D,20130925,000000,3.7556,3.7556,3.7556,3.7556,438.8250758364,0
+GRF.US,D,20130926,000000,3.77835,3.79656,3.77835,3.79656,6367.6319514984,0
+GRF.US,D,20130927,000000,3.79656,3.79656,3.79656,3.79656,217.856420628,0
+GRF.US,D,20131001,000000,3.79656,3.79656,3.79656,3.79656,2196.2002022356,0
+GRF.US,D,20131002,000000,3.79656,3.79656,3.79656,3.79656,217.856420628,0
+GRF.US,D,20131003,000000,3.76466,3.76466,3.76466,3.76466,1097.5813953544,0
+GRF.US,D,20131004,000000,3.55076,3.73275,3.55076,3.73275,6465.1486350176,0
+GRF.US,D,20131007,000000,3.79203,3.79203,3.75107,3.75107,549.828109204,0
+GRF.US,D,20131009,000000,3.76013,3.76013,3.73275,3.73275,657.7189079912,0
+GRF.US,D,20131010,000000,3.76466,3.76466,3.76466,3.76466,880.7623862532,0
+GRF.US,D,20131011,000000,3.84206,3.84206,3.76013,3.76013,4508.5904954728,0
+GRF.US,D,20131014,000000,3.77835,3.77835,3.77835,3.77835,438.8250758364,0
+GRF.US,D,20131015,000000,3.78297,3.78297,3.60079,3.72379,4208.7785642276,0
+GRF.US,D,20131016,000000,3.77835,3.77835,3.77835,3.77835,438.8250758364,0
+GRF.US,D,20131018,000000,3.64185,3.7556,3.61891,3.7556,4394.4752275248,0
+GRF.US,D,20131021,000000,3.74644,3.7556,3.74644,3.7556,657.7189079912,0
+GRF.US,D,20131022,000000,3.76013,3.79203,3.76013,3.79203,8786.875631996,0
+GRF.US,D,20131024,000000,3.81931,3.81931,3.79656,3.79656,1162.9383215428,0
+GRF.US,D,20131025,000000,3.82837,3.82837,3.73275,3.78297,1975.2315470272,0
+GRF.US,D,20131028,000000,3.81478,3.82837,3.81478,3.82837,2419.2436804976,0
+GRF.US,D,20131029,000000,3.62363,3.8465,3.62363,3.8465,2196.2002022356,0
+GRF.US,D,20131030,000000,3.8465,3.85112,3.73728,3.77835,13839.069767512,0
+GRF.US,D,20131031,000000,3.66913,3.79656,3.66913,3.79656,1315.4378159824,0
+GRF.US,D,20131101,000000,3.80572,3.80572,3.80572,3.80572,3766.8412538108,0
+GRF.US,D,20131104,000000,3.78297,3.82384,3.78297,3.82384,20516.887765524,0
+GRF.US,D,20131105,000000,3.81025,3.81025,3.81025,3.81025,247.9413549052,0
+GRF.US,D,20131106,000000,3.81478,3.83753,3.81025,3.82384,2196.2002022356,0
+GRF.US,D,20131107,000000,3.80129,3.80572,3.79656,3.79656,3073.8503539084,0
+GRF.US,D,20131111,000000,3.90125,3.90578,3.87397,3.87397,6588.6006067068,0
+GRF.US,D,20131112,000000,3.88303,3.89672,3.88303,3.89672,1978.3437816076,0
+GRF.US,D,20131113,000000,3.81478,3.90125,3.81478,3.90125,2466.9646107304,0
+GRF.US,D,20131114,000000,3.92862,3.92862,3.86028,3.86028,32070.539939495,0
+GRF.US,D,20131115,000000,3.91956,3.91956,3.8465,3.85112,38099.975733257,0
+GRF.US,D,20131118,000000,3.85565,3.88303,3.8465,3.8785,3622.6410515856,0
+GRF.US,D,20131119,000000,3.82837,3.84206,3.82837,3.84206,3006.4186046664,0
+GRF.US,D,20131120,000000,3.833,3.8465,3.80129,3.833,6808.5318503884,0
+GRF.US,D,20131121,000000,3.74181,3.91494,3.74181,3.91494,1428.5156724036,0
+GRF.US,D,20131122,000000,3.86944,3.86944,3.84206,3.84206,1315.4378159824,0
+GRF.US,D,20131125,000000,3.64185,3.924,3.60985,3.84206,8210.0748230952,0
+GRF.US,D,20131126,000000,3.8465,3.8465,3.8465,3.8465,217.856420628,0
+GRF.US,D,20131129,000000,3.75107,3.90578,3.75107,3.83753,7563.7674418988,0
+GRF.US,D,20131202,000000,3.84206,3.84206,3.81478,3.81478,2389.1587462204,0
+GRF.US,D,20131203,000000,3.88756,3.88756,3.85112,3.85565,7259.8058645464,0
+GRF.US,D,20131204,000000,3.86944,3.91494,3.83753,3.88303,10784.930232613,0
+GRF.US,D,20131205,000000,3.90125,3.92862,3.86944,3.92862,9591.9069767928,0
+GRF.US,D,20131206,000000,3.924,4.05153,3.924,4.00593,16785.318503624,0
+GRF.US,D,20131209,000000,4.37011,4.37011,3.97865,4.01509,14852.620829196,0
+GRF.US,D,20131210,000000,4.01046,4.01509,3.98318,4.01509,13822.471183083,0
+GRF.US,D,20131211,000000,4.24672,4.24672,3.89161,3.97913,25958.11122359,0
+GRF.US,D,20131212,000000,3.96362,3.98415,3.94819,3.97383,4500.2912032584,0
+GRF.US,D,20131213,000000,3.99957,3.99957,3.90183,3.94289,2350.7745197288,0
+GRF.US,D,20131217,000000,3.91725,3.91725,3.87599,3.8812,13856.705763468,0
+GRF.US,D,20131218,000000,3.80399,4.0923,3.80399,4.0871,11677.104145661,0
+GRF.US,D,20131219,000000,3.89161,3.93267,3.87599,3.93267,2815.5348837352,0
+GRF.US,D,20131220,000000,4.16951,4.16951,4.10252,4.10252,8837.7087968092,0
+GRF.US,D,20131223,000000,4.35478,4.55547,4.14378,4.21588,17981.453994024,0
+GRF.US,D,20131226,000000,4.19004,4.19004,3.97383,4.14888,10233.027300355,0
+GRF.US,D,20131227,000000,4.23641,4.34967,4.17472,4.22089,108262.19211379,0
+GRF.US,D,20131230,000000,4.32393,4.42698,4.10252,4.17472,399711.54904146,0
+GRF.US,D,20131231,000000,4.00478,4.21588,4.00478,4.21588,106744.45905009,0
+GRF.US,D,20140102,000000,4.21588,4.21588,4.12845,4.21588,109183.41354959,0
+GRF.US,D,20140103,000000,4.24161,4.26735,4.24161,4.26735,17234.517694728,0
+GRF.US,D,20140106,000000,4.00998,4.19004,4.00998,4.19004,17472.084934366,0
+GRF.US,D,20140109,000000,4.14378,4.17472,4.14378,4.17472,2642.2871587596,0
+GRF.US,D,20140110,000000,4.14888,4.16951,4.14888,4.14888,1167.08796765,0
+GRF.US,D,20140113,000000,4.16951,4.16951,4.13857,4.13857,919.1466127448,0
+GRF.US,D,20140114,000000,4.16431,4.16431,4.13857,4.16431,1553.0050556196,0
+GRF.US,D,20140115,000000,4.14378,4.14378,4.12315,4.12315,2521.9474216508,0
+GRF.US,D,20140116,000000,4.07167,4.13336,4.03562,4.05104,9225.7007078324,0
+GRF.US,D,20140121,000000,4.0254,4.0254,3.99957,3.99957,3891.3306370268,0
+GRF.US,D,20140122,000000,4.0254,4.0254,3.88631,4.0201,3515.7876643252,0
+GRF.US,D,20140123,000000,4.01509,4.01509,3.97383,3.97383,2338.3255814072,0
+GRF.US,D,20140127,000000,3.93778,3.93778,3.86587,3.86587,18171.300303429,0
+GRF.US,D,20140128,000000,3.89161,3.89161,3.88631,3.88631,1226.2204246776,0
+GRF.US,D,20140129,000000,3.90694,3.93778,3.86587,3.91204,26821.237613887,0
+GRF.US,D,20140130,000000,3.94819,3.94819,3.86067,3.87088,19944.23660273,0
+GRF.US,D,20140131,000000,3.86067,3.89662,3.86067,3.89161,3975.3609706976,0
+GRF.US,D,20140203,000000,3.86067,3.86587,3.84004,3.86587,3512.6754297448,0
+GRF.US,D,20140204,000000,3.87088,3.87088,3.86067,3.86067,3711.8584428904,0
+GRF.US,D,20140205,000000,3.87088,3.87088,3.86067,3.86067,2356.9989888896,0
+GRF.US,D,20140207,000000,3.88631,3.90183,3.79897,3.84515,9823.2497472692,0
+GRF.US,D,20140210,000000,3.84515,3.85026,3.82462,3.82462,11980.028311486,0
+GRF.US,D,20140211,000000,3.85556,3.88631,3.85556,3.88631,2661.9979777688,0
+GRF.US,D,20140212,000000,3.89161,3.89161,3.89161,3.89161,193.9959555116,0
+GRF.US,D,20140213,000000,3.86067,3.86067,3.85026,3.86067,28053.682507726,0
+GRF.US,D,20140214,000000,3.88631,3.88631,3.88631,3.88631,193.9959555116,0
+GRF.US,D,20140218,000000,3.90183,3.90694,3.90183,3.90183,1758.412537926,0
+GRF.US,D,20140220,000000,4.00998,4.00998,3.95851,3.98415,4203.5915065936,0
+GRF.US,D,20140221,000000,3.98926,4.0254,3.98926,4.0254,5796.0182002316,0
+GRF.US,D,20140224,000000,4.0201,4.0201,3.85556,3.92756,16875.573306456,0
+GRF.US,D,20140225,000000,3.94819,3.94819,3.80399,3.92245,5360.3053589756,0
+GRF.US,D,20140226,000000,3.92756,3.92756,3.92756,3.92756,973.0920121384,0
+GRF.US,D,20140227,000000,3.94819,3.96872,3.94819,3.9533,1205.4721941416,0
+GRF.US,D,20140228,000000,3.9533,3.9533,3.9533,3.9533,2875.7047522896,0
+GRF.US,D,20140303,000000,3.9533,3.97383,3.90694,3.93267,7137.391304384,0
+GRF.US,D,20140304,000000,3.95851,3.96362,3.94289,3.96362,4059.3913043684,0
+GRF.US,D,20140305,000000,3.99446,4.00478,3.98926,4.00478,2979.4459049696,0
+GRF.US,D,20140310,000000,3.98926,4.01509,3.86067,4.01509,5758.6713852668,0
+GRF.US,D,20140311,000000,3.98926,4.0201,3.98926,4.01509,10734.0970678,0
+GRF.US,D,20140312,000000,4.00998,4.0254,3.90694,3.96872,38501.453994128,0
+GRF.US,D,20140313,000000,3.95851,3.95851,3.51577,3.92245,20089.474216482,0
+GRF.US,D,20140317,000000,3.92756,3.93778,3.92245,3.92756,22769.108190206,0
+GRF.US,D,20140318,000000,3.92245,3.92756,3.92245,3.92245,5279.3872598852,0
+GRF.US,D,20140319,000000,3.93778,3.94289,3.93267,3.93778,3583.2194135672,0
+GRF.US,D,20140320,000000,3.93267,4.0254,3.93267,4.0254,9033.7795753744,0
+GRF.US,D,20140321,000000,3.99446,4.0254,3.99446,4.0254,5777.3447927492,0
+GRF.US,D,20140324,000000,4.00998,4.11804,4.00998,4.11804,8134.3437816388,0
+GRF.US,D,20140325,000000,4.11804,4.12315,4.11804,4.12315,2209.686552084,0
+GRF.US,D,20140326,000000,4.15929,4.2313,4.15929,4.16951,12241.45601624,0
+GRF.US,D,20140327,000000,4.09741,4.09741,4.09741,4.09741,264.539939334,0
+GRF.US,D,20140328,000000,4.0201,4.0254,4.0201,4.0254,1553.0050556196,0
+GRF.US,D,20140331,000000,3.97383,3.97383,3.97383,3.97383,1099.656218408,0
+GRF.US,D,20140401,000000,3.99957,3.99957,3.99957,3.99957,474.0970677476,0
+GRF.US,D,20140403,000000,4.04083,4.10772,4.04083,4.06656,1538.4812942444,0
+GRF.US,D,20140407,000000,4.11293,4.11293,3.93778,3.98415,4273.0980788892,0
+GRF.US,D,20140408,000000,4.07167,4.07167,3.98926,4.01509,1464.8250758416,0
+GRF.US,D,20140409,000000,3.96362,4.01509,3.93778,4.01509,16326.782608778,0
+GRF.US,D,20140410,000000,4.04083,4.06145,4.00998,4.04594,30932.499494596,0
+GRF.US,D,20140411,000000,4.00478,4.09741,3.96872,4.09741,7095.894843312,0
+GRF.US,D,20140414,000000,4.0923,4.0923,3.89161,3.89161,1412.9544995016,0
+GRF.US,D,20140415,000000,3.99446,3.99446,3.99446,3.99446,971.0171890848,0
+GRF.US,D,20140416,000000,3.9533,4.11804,3.91204,4.04083,8507.8119312868,0
+GRF.US,D,20140421,000000,3.9533,3.9533,3.94289,3.94289,3352.9140546176,0
+GRF.US,D,20140422,000000,3.98926,4.0923,3.98926,4.05104,7430.9787664684,0
+GRF.US,D,20140423,000000,3.93778,3.9533,3.91725,3.93267,7829.3447927596,0
+GRF.US,D,20140424,000000,3.96362,3.97913,3.93778,3.94289,4998.2487361224,0
+GRF.US,D,20140425,000000,3.93778,4.10772,3.93778,4.10772,4351.941354926,0
+GRF.US,D,20140428,000000,4.11804,4.11804,3.93778,4.01509,10285.935288222,0
+GRF.US,D,20140430,000000,4.03042,4.03042,4.03042,4.03042,193.9959555116,0
+GRF.US,D,20140501,000000,4.09741,4.10252,4.06656,4.0923,2715.9433771624,0
+GRF.US,D,20140502,000000,4.0923,4.0923,4.06656,4.06656,873.5005055656,0
+GRF.US,D,20140506,000000,4.01509,4.03042,4.01509,4.01509,2092.4590495556,0
+GRF.US,D,20140507,000000,4.06656,4.06656,4.06656,4.06656,390.0667340768,0
+GRF.US,D,20140512,000000,4.04083,4.04083,4.04083,4.04083,524.9302325608,0
+GRF.US,D,20140515,000000,4.05104,4.05104,4.05104,4.05104,1940.9969666428,0
+GRF.US,D,20140516,000000,4.04083,4.04083,4.04083,4.04083,542.5662285164,0
+GRF.US,D,20140520,000000,4.04083,4.07167,4.01509,4.01509,6210.9828109516,0
+GRF.US,D,20140521,000000,4.01509,4.04083,4.01509,4.04083,2965.9595551212,0
+GRF.US,D,20140527,000000,4.09741,4.21067,4.0923,4.19004,9857.4843276536,0
+GRF.US,D,20140528,000000,4.11804,4.11804,4.11804,4.11804,1940.9969666428,0
+GRF.US,D,20140529,000000,4.25684,4.25684,3.91725,3.94289,3321.7917088136,0
+GRF.US,D,20140530,000000,3.89662,4.19004,3.79367,4.14888,18402.643073905,0
+GRF.US,D,20140602,000000,4.09741,4.09741,3.87599,3.97383,4695.3245702968,0
+GRF.US,D,20140603,000000,3.98926,4.0923,3.98926,4.01509,8077.2861476648,0
+GRF.US,D,20140605,000000,4.06656,4.0923,4.06656,4.0923,10069.116279121,0
+GRF.US,D,20140606,000000,4.14888,4.15929,4.14378,4.15929,5104.064711856,0
+GRF.US,D,20140609,000000,4.15929,4.15929,4.15929,4.15929,778.0586451,0
+GRF.US,D,20140610,000000,4.12315,4.12315,4.11804,4.12315,2521.9474216508,0
+GRF.US,D,20140611,000000,4.12315,4.12315,4.11293,4.11293,4400.6996966856,0
+GRF.US,D,20140612,000000,4.11804,4.11804,4.11804,4.11804,3448.3559150832,0
+GRF.US,D,20140617,000000,4.11804,4.14888,4.0201,4.08208,15292.483316559,0
+GRF.US,D,20140619,000000,4.06145,4.06145,4.06145,4.06145,784.2831142608,0
+GRF.US,D,20140623,000000,4.0254,4.12845,3.94819,4.10772,39892.622851567,0
+GRF.US,D,20140624,000000,4.13336,4.13336,4.0923,4.09741,6707.9029322888,0
+GRF.US,D,20140625,000000,4.12845,4.12845,4.09741,4.09741,1181.6117290252,0
+GRF.US,D,20140626,000000,4.13336,4.13336,4.13336,4.13336,2195.1627907088,0
+GRF.US,D,20140627,000000,4.13336,4.13857,4.12315,4.12315,2914.0889787812,0
+GRF.US,D,20140630,000000,4.13857,4.13857,4.08208,4.08208,861.051567244,0
+GRF.US,D,20140701,000000,4.13857,4.22089,4.0254,4.22089,14381.635996028,0
+GRF.US,D,20140702,000000,4.23641,4.29299,4.19515,4.27246,13017.439838286,0
+GRF.US,D,20140703,000000,4.20036,4.27246,4.20036,4.27246,15098.487361047,0
+GRF.US,D,20140707,000000,4.32393,4.32914,4.27246,4.28277,9616.804853436,0
+GRF.US,D,20140708,000000,4.31352,4.31352,4.31352,4.31352,3759.5793731232,0
+GRF.US,D,20140709,000000,4.31352,4.40105,4.28779,4.39083,13053.749241724,0
+GRF.US,D,20140710,000000,4.31352,4.48347,4.30321,4.30321,17472.084934366,0
+GRF.US,D,20140711,000000,4.34447,4.34447,4.22089,4.22089,8602.2163802256,0
+GRF.US,D,20140714,000000,4.21588,4.22089,4.21588,4.22089,4054.2042467344,0
+GRF.US,D,20140715,000000,4.22089,4.38061,4.19515,4.19515,15065.29019219,0
+GRF.US,D,20140716,000000,4.13336,4.16951,4.07167,4.10252,13891.977755379,0
+GRF.US,D,20140718,000000,4.17983,4.17983,4.08208,4.08208,3060.36400406,0
+GRF.US,D,20140721,000000,4.0201,4.16431,4.0201,4.09741,14899.304347902,0
+GRF.US,D,20140722,000000,4.13857,4.15399,4.13857,4.14378,4246.1253791924,0
+GRF.US,D,20140723,000000,4.05625,4.05625,4.05625,4.05625,446.086956524,0
+GRF.US,D,20140725,000000,4.07678,4.07678,4.07678,4.07678,390.0667340768,0
+GRF.US,D,20140729,000000,4.07167,4.07167,4.06656,4.06656,2670.2972699832,0
+GRF.US,D,20140801,000000,4.26215,4.26215,4.11804,4.11804,716.8513650188,0
+GRF.US,D,20140804,000000,4.07678,4.07678,4.06145,4.06145,1253.1931243744,0
+GRF.US,D,20140805,000000,4.06145,4.06145,3.90183,3.90183,2711.7937310552,0
+GRF.US,D,20140806,000000,3.93267,3.93267,3.93267,3.93267,193.9959555116,0
+GRF.US,D,20140807,000000,3.90694,4.0201,3.90694,3.96362,3110.1597573464,0
+GRF.US,D,20140808,000000,3.92245,3.97383,3.90694,3.97383,7432.0161779952,0
+GRF.US,D,20140812,000000,3.89662,3.89662,3.89662,3.89662,193.9959555116,0
+GRF.US,D,20140814,000000,3.91725,4.05104,3.91725,4.05104,1812.3579373196,0
+GRF.US,D,20140818,000000,3.93778,4.06656,3.93778,4.03562,21756.59454005,0
+GRF.US,D,20140820,000000,4.01509,4.06145,4.01509,4.0254,13010.177957599,0
+GRF.US,D,20140821,000000,4.01509,4.06656,3.94819,3.96872,37384.161779765,0
+GRF.US,D,20140822,000000,4.01509,4.0201,3.94289,3.94289,10905.269969722,0
+GRF.US,D,20140825,000000,3.94289,3.97383,3.94289,3.9533,2688.9706774656,0
+GRF.US,D,20140826,000000,3.93778,4.03042,3.93778,4.03042,33317.508594709,0
+GRF.US,D,20140827,000000,3.9533,3.98415,3.9533,3.98415,13838.032355985,0
+GRF.US,D,20140828,000000,3.97383,3.98415,3.97383,3.98415,4080.1395349044,0
+GRF.US,D,20140829,000000,3.97383,3.97383,3.97383,3.97383,193.9959555116,0
+GRF.US,D,20140902,000000,4.03042,4.04083,4.0254,4.04083,15539.387259937,0
+GRF.US,D,20140903,000000,4.01509,4.04083,4.01509,4.04083,6283.6016178276,0
+GRF.US,D,20140904,000000,4.01509,4.05625,4.01509,4.05625,2039.5510616888,0
+GRF.US,D,20140905,000000,4.04083,4.05625,4.04083,4.04083,3212.8634984996,0
+GRF.US,D,20140908,000000,3.97913,4.0871,3.97913,4.0871,419.1142568272,0
+GRF.US,D,20140909,000000,4.04083,4.06656,4.01509,4.04083,15167.993933343,0
+GRF.US,D,20140910,000000,4.04594,4.0923,4.04594,4.0923,9131.2962588936,0
+GRF.US,D,20140911,000000,4.01509,4.01509,4.01509,4.01509,657.7189079912,0
+GRF.US,D,20140912,000000,4.00478,4.03562,3.98926,3.98926,8151.9797775944,0
+GRF.US,D,20140915,000000,3.95851,3.98926,3.95851,3.98926,581.9878665348,0
+GRF.US,D,20140916,000000,4.00478,4.00998,3.99446,4.00998,4372.689585462,0
+GRF.US,D,20140917,000000,3.98926,3.98926,3.98926,3.98926,193.9959555116,0
+GRF.US,D,20140918,000000,3.95851,4.04594,3.93778,4.04594,19257.470171988,0
+GRF.US,D,20140919,000000,3.97913,4.01509,3.97913,4.01509,5610.3215369344,0
+GRF.US,D,20140922,000000,4.00998,4.01509,3.99957,4.01509,27071.253791846,0
+GRF.US,D,20140923,000000,3.98926,3.98926,3.98926,3.98926,1283.2780586516,0
+GRF.US,D,20140924,000000,3.97913,4.0201,3.97913,4.0201,972.0546006116,0
+GRF.US,D,20140925,000000,3.97913,4.07167,3.97913,4.07167,3985.7350859656,0
+GRF.US,D,20140930,000000,3.98415,3.99446,3.97913,3.99446,9588.7947422124,0
+GRF.US,D,20141001,000000,4.03042,4.03042,4.03042,4.03042,306.036400406,0
+GRF.US,D,20141002,000000,3.92756,3.92756,3.92756,3.92756,193.9959555116,0
+GRF.US,D,20141003,000000,3.93778,4.01509,3.93778,4.01509,7659.2093023644,0
+GRF.US,D,20141006,000000,4.0201,4.04083,4.0201,4.04083,1548.8554095124,0
+GRF.US,D,20141008,000000,3.96362,3.96362,3.96362,3.96362,214.7441860476,0
+GRF.US,D,20141009,000000,3.96872,3.96872,3.96872,3.96872,1403.6177957604,0
+GRF.US,D,20141013,000000,3.97383,3.97383,3.93778,3.96362,2042.6632962692,0
+GRF.US,D,20141014,000000,3.96362,3.97383,3.96362,3.96872,5617.583417622,0
+GRF.US,D,20141015,000000,3.86067,3.89662,3.86067,3.86067,9179.0171891264,0
+GRF.US,D,20141016,000000,3.70624,3.83493,3.70624,3.83493,20485.76541972,0
+GRF.US,D,20141021,000000,3.8812,3.92756,3.8812,3.92756,971.0171890848,0
+GRF.US,D,20141023,000000,4.03562,4.03562,4.03562,4.03562,451.274014158,0
+GRF.US,D,20141024,000000,3.95851,3.97913,3.95851,3.97913,6409.1284125704,0
+GRF.US,D,20141027,000000,4.13857,4.13857,4.10252,4.10772,5480.6450960844,0
+GRF.US,D,20141028,000000,4.0871,4.2261,4.0871,4.2261,2331.0637007196,0
+GRF.US,D,20141029,000000,4.14378,4.14378,4.11293,4.12315,4772.09302328,0
+GRF.US,D,20141030,000000,4.00998,4.00998,4.00998,4.00998,973.0920121384,0
+GRF.US,D,20141031,000000,4.21588,4.21588,4.06656,4.11804,2933.7997977904,0
+GRF.US,D,20141103,000000,4.0923,4.0923,4.0923,4.0923,1493.872598592,0
+GRF.US,D,20141104,000000,4.10772,4.22089,4.05625,4.05625,18138.103134571,0
+GRF.US,D,20141105,000000,4.10772,4.22089,4.10772,4.10772,3719.120323578,0
+GRF.US,D,20141106,000000,3.98926,4.22089,3.92245,4.22089,12522.594540003,0
+GRF.US,D,20141107,000000,4.16951,4.2313,4.05104,4.18494,46548.655207516,0
+GRF.US,D,20141110,000000,4.15929,4.27246,3.96362,4.17983,30610.901921288,0
+GRF.US,D,20141111,000000,4.27246,4.27246,4.0923,4.16431,5636.2568251044,0
+GRF.US,D,20141112,000000,4.13857,4.29829,4.12845,4.22089,29630.548028462,0
+GRF.US,D,20141113,000000,4.2313,4.2313,4.17983,4.2261,27272.511628045,0
+GRF.US,D,20141114,000000,4.22089,4.28277,4.16951,4.22089,38094.788675623,0
+GRF.US,D,20141117,000000,4.2313,4.24161,4.21588,4.22089,7763.9878665712,0
+GRF.US,D,20141118,000000,4.23641,4.27757,4.23641,4.27757,17028.072800895,0
+GRF.US,D,20141119,000000,4.28277,4.29299,4.27757,4.29299,3886.1435793928,0
+GRF.US,D,20141120,000000,4.27246,4.32914,4.26215,4.27246,25231.92315483,0
+GRF.US,D,20141121,000000,4.22089,4.34967,4.22089,4.28779,40907.211324778,0
+GRF.US,D,20141124,000000,4.31873,4.32914,4.28779,4.29829,7483.8867543352,0
+GRF.US,D,20141125,000000,4.30321,4.33936,4.30321,4.33415,6135.2517694952,0
+GRF.US,D,20141126,000000,4.27757,4.33936,4.26735,4.26735,1749.0758341848,0
+GRF.US,D,20141128,000000,4.27246,4.27246,4.27246,4.27246,390.0667340768,0
+GRF.US,D,20141201,000000,4.34967,4.34967,4.21067,4.29299,28353.494438971,0
+GRF.US,D,20141202,000000,4.23641,4.23641,4.23641,4.23641,778.0586451,0
+GRF.US,D,20141203,000000,4.32393,4.35478,4.27757,4.27757,4723.3346815204,0
+GRF.US,D,20141204,000000,4.27246,4.27757,4.27246,4.27757,2039.5510616888,0
+GRF.US,D,20141205,000000,4.27246,4.27246,4.26735,4.27246,3818.7118301508,0
+GRF.US,D,20141208,000000,4.29829,4.29829,4.29829,4.29829,1299.8766430804,0
+GRF.US,D,20141209,000000,4.20547,4.20547,4.14378,4.16951,10632.430738173,0
+GRF.US,D,20141210,000000,4.35835,4.35835,4.14252,4.17481,20645.526794847,0
+GRF.US,D,20141211,000000,4.23429,4.28277,4.14252,4.24508,29061.009100248,0
+GRF.US,D,20141212,000000,4.14252,4.35295,4.14252,4.29347,38379.039433966,0
+GRF.US,D,20141215,000000,4.42303,4.42303,4.18021,4.28808,71887.431749606,0
+GRF.US,D,20141216,000000,4.28808,4.44452,4.14792,4.44452,11436.424671443,0
+GRF.US,D,20141217,000000,4.33116,4.34206,4.26128,4.28808,11380.404448996,0
+GRF.US,D,20141218,000000,4.32596,4.41223,4.18021,4.2127,79211.557128814,0
+GRF.US,D,20141219,000000,4.30986,4.57408,4.18021,4.24508,23593.850354012,0
+GRF.US,D,20141222,000000,4.27198,4.44452,4.27198,4.29897,19694.220424771,0
+GRF.US,D,20141223,000000,4.28277,4.37994,4.22889,4.37994,9810.8008089476,0
+GRF.US,D,20141224,000000,4.47151,4.47701,4.26128,4.45002,35699.405460242,0
+GRF.US,D,20141226,000000,4.53089,4.83829,4.38524,4.74122,66507.415571621,0
+GRF.US,D,20141229,000000,4.69274,4.69274,4.54709,4.54709,31676.323559311,0
+GRF.US,D,20141230,000000,4.66035,4.66035,4.54178,4.66035,6883.225480318,0
+GRF.US,D,20141231,000000,4.63326,4.69274,4.5039,4.69274,36876.86754316,0
+GRF.US,D,20150102,000000,4.56858,4.56858,4.56858,4.56858,412.8897876664,0
+GRF.US,D,20150105,000000,4.61177,4.62256,4.46612,4.61177,27206.11729033,0
+GRF.US,D,20150106,000000,4.48231,4.55779,4.45542,4.53629,4051.092012154,0
+GRF.US,D,20150107,000000,4.53629,4.53629,4.42833,4.48231,2427.542972712,0
+GRF.US,D,20150108,000000,4.46072,4.55248,4.46072,4.55248,740.7118301352,0
+GRF.US,D,20150109,000000,4.43922,4.55248,4.34746,4.48771,50155.7350862,0
+GRF.US,D,20150112,000000,4.45542,4.62796,4.33116,4.61726,61875.373104459,0
+GRF.US,D,20150113,000000,4.58478,4.66035,4.37994,4.37994,204872.17795857,0
+GRF.US,D,20150114,000000,4.43373,4.45542,4.36905,4.36905,32462.681496626,0
+GRF.US,D,20150115,000000,4.25569,4.32596,4.25039,4.25039,21433.959555215,0
+GRF.US,D,20150116,000000,4.27198,4.27198,4.2072,4.24508,4730.596562208,0
+GRF.US,D,20150120,000000,4.28808,4.28808,4.01307,4.27738,59693.696663599,0
+GRF.US,D,20150121,000000,4.2072,4.35835,4.18021,4.35835,7585.5530839616,0
+GRF.US,D,20150122,000000,4.36905,4.47701,4.36905,4.45002,12204.109201275,0
+GRF.US,D,20150123,000000,4.31516,4.41753,4.26128,4.40683,48089.211324814,0
+GRF.US,D,20150126,000000,4.40683,4.63326,4.24508,4.49311,64018.665318828,0
+GRF.US,D,20150127,000000,4.54178,4.65495,4.41753,4.42303,90573.288170328,0
+GRF.US,D,20150128,000000,4.46612,4.66035,4.26128,4.32596,335275.84428886,0
+GRF.US,D,20150129,000000,4.31516,4.31516,4.2072,4.2072,2704.5318503676,0
+GRF.US,D,20150130,000000,4.15322,4.28808,4.01307,4.12093,35844.643073994,0
+GRF.US,D,20150202,000000,4.12633,4.33666,4.12633,4.33666,38525.314459245,0
+GRF.US,D,20150203,000000,4.21809,4.36375,4.14792,4.23969,73514.093023628,0
+GRF.US,D,20150204,000000,4.29897,4.29897,4.13182,4.16951,2599.7532861608,0
+GRF.US,D,20150205,000000,4.15322,4.18021,4.15322,4.18021,4863.3852376384,0
+GRF.US,D,20150206,000000,4.18021,4.18021,4.12633,4.14792,13701.094034448,0
+GRF.US,D,20150210,000000,4.13182,4.22349,4.13182,4.22349,6451.6622851692,0
+GRF.US,D,20150211,000000,4.09943,4.28808,4.09404,4.25569,13977.045500576,0
+GRF.US,D,20150212,000000,4.18021,4.32046,4.17481,4.32046,1972.1193124468,0
+GRF.US,D,20150213,000000,4.22889,4.31516,4.16411,4.28808,26384.487361104,0
+GRF.US,D,20150217,000000,4.30437,4.30437,4.29347,4.30437,2425.4681496584,0
+GRF.US,D,20150218,000000,4.29347,4.29897,4.28808,4.29897,3706.6713852564,0
+GRF.US,D,20150219,000000,4.28808,4.35295,4.21809,4.33116,42811.898887982,0
+GRF.US,D,20150220,000000,4.26128,4.30986,4.2072,4.30437,7439.2780586828,0
+GRF.US,D,20150223,000000,4.26128,4.31516,4.2127,4.2127,10197.755308444,0
+GRF.US,D,20150224,000000,4.26658,4.26658,4.23429,4.24508,5574.0121334964,0
+GRF.US,D,20150225,000000,4.33116,4.33116,4.29897,4.30986,3565.5834176116,0
+GRF.US,D,20150226,000000,4.30986,4.30986,4.29897,4.29897,557.0899898916,0
+GRF.US,D,20150227,000000,4.26128,4.32046,4.26128,4.32046,3541.7229524952,0
+GRF.US,D,20150302,000000,4.19101,4.33666,4.19101,4.33116,14459.441860538,0
+GRF.US,D,20150304,000000,4.33666,4.33666,4.33666,4.33666,372.4307381212,0
+GRF.US,D,20150305,000000,4.23429,4.30986,4.2127,4.27198,14273.745197241,0
+GRF.US,D,20150309,000000,4.26658,4.26658,4.26128,4.26658,6487.9716886072,0
+GRF.US,D,20150310,000000,4.2127,4.23969,4.15872,4.22349,12792.321536971,0
+GRF.US,D,20150311,000000,4.23429,4.23429,4.23429,4.23429,926.4084934324,0
+GRF.US,D,20150312,000000,4.23969,4.23969,4.21809,4.21809,2409.9069767564,0
+GRF.US,D,20150313,000000,4.15322,4.18021,4.15322,4.18021,2226.2851365128,0
+GRF.US,D,20150316,000000,4.25039,4.27738,4.24508,4.27738,9083.5753286608,0
+GRF.US,D,20150317,000000,4.2072,4.26658,4.2072,4.26658,9639.6279070256,0
+GRF.US,D,20150318,000000,4.2072,4.25039,4.2072,4.25039,5560.525783648,0
+GRF.US,D,20150319,000000,4.22349,4.23429,4.22349,4.23429,4263.761375148,0
+GRF.US,D,20150320,000000,4.30437,4.30986,4.27198,4.29897,13163.714863565,0
+GRF.US,D,20150323,000000,4.12633,4.28808,4.12633,4.26128,6487.9716886072,0
+GRF.US,D,20150324,000000,4.26658,4.30437,4.26658,4.29347,740.7118301352,0
+GRF.US,D,20150325,000000,4.17481,4.29347,4.17481,4.24508,6675.743174958,0
+GRF.US,D,20150326,000000,4.2127,4.28277,4.2127,4.25039,1298.8392315536,0
+GRF.US,D,20150327,000000,4.14792,4.28277,4.14792,4.28277,2039.5510616888,0
+GRF.US,D,20150330,000000,4.28808,4.29347,4.26128,4.29347,11865.913043538,0
+GRF.US,D,20150331,000000,4.2072,4.28808,4.2072,4.26128,6415.3528817312,0
+GRF.US,D,20150402,000000,4.26658,4.26658,4.18021,4.26658,2965.9595551212,0
+GRF.US,D,20150407,000000,4.27198,4.28808,4.27198,4.28277,2456.5904954624,0
+GRF.US,D,20150408,000000,4.1965,4.28808,4.19101,4.24508,5190.1698685804,0
+GRF.US,D,20150409,000000,4.25039,4.25039,4.25039,4.25039,3706.6713852564,0
+GRF.US,D,20150410,000000,4.27738,4.29897,4.27738,4.29897,4078.0647118508,0
+GRF.US,D,20150413,000000,4.29347,4.29347,4.29347,4.29347,926.4084934324,0
+GRF.US,D,20150414,000000,4.2072,4.2072,4.2072,4.2072,740.7118301352,0
+GRF.US,D,20150415,000000,4.2127,4.2127,4.2127,4.2127,381.7674418624,0
+GRF.US,D,20150416,000000,4.2127,4.22349,4.2127,4.22349,2441.0293225604,0
+GRF.US,D,20150420,000000,4.26658,4.26658,4.26128,4.26658,2968.0343781748,0
+GRF.US,D,20150421,000000,4.26658,4.26658,4.26658,4.26658,740.7118301352,0
+GRF.US,D,20150423,000000,4.25569,4.25569,4.25569,4.25569,1298.8392315536,0
+GRF.US,D,20150424,000000,4.26128,4.26128,4.25569,4.25569,1524.994944396,0
+GRF.US,D,20150427,000000,4.27738,4.27738,4.27198,4.27738,3338.3902932424,0
+GRF.US,D,20150428,000000,4.33666,4.33666,4.32046,4.32046,1142.1900910068,0
+GRF.US,D,20150430,000000,4.33116,4.33116,4.1965,4.2019,8713.2194135932,0
+GRF.US,D,20150501,000000,4.2127,4.2127,4.2127,4.2127,372.4307381212,0
+GRF.US,D,20150504,000000,4.18021,4.27198,4.18021,4.27198,5374.8291203508,0
+GRF.US,D,20150505,000000,4.21809,4.21809,4.21809,4.21809,184.6592517704,0
+GRF.US,D,20150506,000000,4.21809,4.21809,4.21809,4.21809,36.309403438,0
+GRF.US,D,20150508,000000,4.18021,4.23969,4.17481,4.23429,8343.9009100524,0
+GRF.US,D,20150511,000000,4.23429,4.23429,4.1965,4.21809,6859.3650152016,0
+GRF.US,D,20150512,000000,4.15322,4.25039,4.11553,4.25039,17033.259858529,0
+GRF.US,D,20150513,000000,4.18561,4.27198,4.18561,4.26128,17336.184024355,0
+GRF.US,D,20150514,000000,4.31516,4.31516,4.31516,4.31516,184.6592517704,0
+GRF.US,D,20150515,000000,4.30986,4.31516,4.30986,4.31516,4809.4398382448,0
+GRF.US,D,20150518,000000,4.30986,4.33116,4.30986,4.33116,1675.419615782,0
+GRF.US,D,20150519,000000,4.33666,4.33666,4.33666,4.33666,2688.9706774656,0
+GRF.US,D,20150520,000000,4.16951,4.34206,4.16951,4.32596,9454.9686552552,0
+GRF.US,D,20150521,000000,4.23429,4.33666,4.23429,4.33666,18168.188068848,0
+GRF.US,D,20150522,000000,4.36375,4.43373,4.35835,4.43373,8527.522750296,0
+GRF.US,D,20150526,000000,4.40153,4.40153,4.18561,4.32046,17633.921132546,0
+GRF.US,D,20150527,000000,4.34206,4.34206,4.34206,4.34206,1110.030333676,0
+GRF.US,D,20150528,000000,4.34206,4.34206,4.34206,4.34206,7.2618806876,0
+GRF.US,D,20150529,000000,4.27198,4.34206,4.27198,4.34206,5748.2972699988,0
+GRF.US,D,20150601,000000,4.39613,4.39613,4.37454,4.37454,839.2659251812,0
+GRF.US,D,20150602,000000,4.48771,4.48771,4.48771,4.48771,1852.8169868648,0
+GRF.US,D,20150603,000000,4.32596,4.36905,4.32596,4.36905,926.4084934324,0
+GRF.US,D,20150604,000000,4.39613,4.43373,4.36905,4.36905,2039.5510616888,0
+GRF.US,D,20150608,000000,4.41223,4.43373,4.40683,4.42303,5190.1698685804,0
+GRF.US,D,20150609,000000,4.32596,4.43922,4.32596,4.43922,373.468149648,0
+GRF.US,D,20150610,000000,4.62256,4.62256,4.43922,4.52559,7413.3427705128,0
+GRF.US,D,20150611,000000,4.32596,4.38524,4.32596,4.38524,5718.2123357216,0
+GRF.US,D,20150615,000000,4.38524,4.38524,4.38524,4.38524,184.6592517704,0
+GRF.US,D,20150616,000000,4.39064,4.39064,4.38524,4.38524,2039.5510616888,0
+GRF.US,D,20150617,000000,4.53089,4.53089,4.53089,4.53089,184.6592517704,0
+GRF.US,D,20150619,000000,4.53089,4.53089,4.53089,4.53089,184.6592517704,0
+GRF.US,D,20150624,000000,4.34746,4.36905,4.32596,4.36905,1668.1577350944,0
+GRF.US,D,20150625,000000,4.43922,4.43922,4.42303,4.42303,2594.5662285268,0
+GRF.US,D,20150626,000000,4.34206,4.35295,4.18021,4.23429,12050.572295309,0
+GRF.US,D,20150629,000000,4.23429,4.33666,4.22889,4.26128,3706.6713852564,0
+GRF.US,D,20150630,000000,4.2019,4.32046,4.2019,4.32046,3056.2143579528,0
+GRF.US,D,20150702,000000,4.16951,4.22349,4.16951,4.22349,1110.030333676,0
+GRF.US,D,20150706,000000,4.28277,4.28277,4.28277,4.28277,184.6592517704,0
+GRF.US,D,20150707,000000,4.30437,4.30437,4.1965,4.28808,2781.3003033508,0
+GRF.US,D,20150709,000000,4.32596,4.41753,4.32046,4.41753,3338.3902932424,0
+GRF.US,D,20150710,000000,4.5039,4.5039,4.5039,4.5039,184.6592517704,0
+GRF.US,D,20150713,000000,4.45002,4.45002,4.45002,4.45002,184.6592517704,0
+GRF.US,D,20150716,000000,4.25569,4.39613,4.2072,4.39613,12424.040444957,0
+GRF.US,D,20150717,000000,4.33116,4.37454,4.33116,4.37454,926.4084934324,0
+GRF.US,D,20150720,000000,4.37994,4.37994,4.37994,4.37994,1110.030333676,0
+GRF.US,D,20150721,000000,4.35835,4.35835,4.35835,4.35835,184.6592517704,0
+GRF.US,D,20150723,000000,4.39613,4.39613,4.39613,4.39613,184.6592517704,0
+GRF.US,D,20150724,000000,4.39064,4.48231,4.36375,4.48231,23544.054600726,0
+GRF.US,D,20150727,000000,4.35295,4.47151,4.34206,4.47151,8527.522750296,0
+GRF.US,D,20150728,000000,4.46072,4.48231,4.46072,4.48231,6675.743174958,0
+GRF.US,D,20150729,000000,4.34746,4.34746,4.34746,4.34746,184.6592517704,0
+GRF.US,D,20150730,000000,4.34746,4.39613,4.34746,4.39613,3151.6562184184,0
+GRF.US,D,20150731,000000,4.39613,4.39613,4.39613,4.39613,184.6592517704,0
+GRF.US,D,20150803,000000,4.34206,4.34746,4.26128,4.34206,2608.0525783752,0
+GRF.US,D,20150804,000000,4.33666,4.33666,4.33666,4.33666,184.6592517704,0
+GRF.US,D,20150806,000000,4.36375,4.36375,4.35835,4.35835,372.4307381212,0
+GRF.US,D,20150807,000000,4.35295,4.35295,4.35295,4.35295,184.6592517704,0
+GRF.US,D,20150810,000000,4.33116,4.33666,4.33116,4.33666,372.4307381212,0
+GRF.US,D,20150812,000000,4.24508,4.34206,4.24508,4.34206,926.4084934324,0
+GRF.US,D,20150813,000000,4.35295,4.35295,4.35295,4.35295,372.4307381212,0
+GRF.US,D,20150814,000000,4.19101,4.22349,4.19101,4.22349,1668.1577350944,0
+GRF.US,D,20150819,000000,4.36375,4.36375,4.25039,4.27738,2409.9069767564,0
+GRF.US,D,20150820,000000,4.36375,4.36375,4.27738,4.27738,740.7118301352,0
+GRF.US,D,20150821,000000,4.35295,4.35295,4.25039,4.25039,740.7118301352,0
+GRF.US,D,20150824,000000,4.04545,4.2072,4.04545,4.2072,4611.294236626,0
+GRF.US,D,20150825,000000,4.28277,4.34206,4.23429,4.34206,5374.8291203508,0
+GRF.US,D,20150826,000000,4.31516,4.31516,4.31516,4.31516,926.4084934324,0
+GRF.US,D,20150831,000000,4.35295,4.36375,4.35295,4.36375,1110.030333676,0
+GRF.US,D,20150901,000000,4.32046,4.32046,4.27738,4.28808,3892.3680485536,0
+GRF.US,D,20150902,000000,4.28808,4.28808,4.28808,4.28808,184.6592517704,0
+GRF.US,D,20150903,000000,4.18561,4.18561,4.18561,4.18561,184.6592517704,0
+GRF.US,D,20150904,000000,4.18021,4.18021,4.18021,4.18021,4634.1172902156,0
+GRF.US,D,20150908,000000,4.18021,4.18021,4.18021,4.18021,184.6592517704,0
+GRF.US,D,20150909,000000,4.31516,4.31516,4.31516,4.31516,557.0899898916,0
+GRF.US,D,20150910,000000,4.31516,4.31516,4.31516,4.31516,25.93528817,0
+GRF.US,D,20150911,000000,4.00237,4.18021,3.99687,4.13182,5560.525783648,0
+GRF.US,D,20150921,000000,4.13182,4.13182,4.13182,4.13182,184.6592517704,0
+GRF.US,D,20150922,000000,4.11553,4.15322,4.11553,4.15322,4634.1172902156,0
+GRF.US,D,20150923,000000,4.15872,4.15872,4.15872,4.15872,185.6966632972,0
+GRF.US,D,20150924,000000,4.15872,4.15872,4.09943,4.15322,12693.767441925,0
+GRF.US,D,20150928,000000,4.1965,4.1965,4.1965,4.1965,740.7118301352,0
+GRF.US,D,20150930,000000,4.1965,4.39613,4.15322,4.15322,17613.17290201,0
+GRF.US,D,20151002,000000,4.12633,4.15322,3.78654,4.15322,21505.540950564,0
+GRF.US,D,20151006,000000,4.13182,4.14252,4.10474,4.13712,4449.4580384452,0
+GRF.US,D,20151007,000000,4.15322,4.15322,4.15322,4.15322,3226.349848348,0
+GRF.US,D,20151008,000000,4.15322,4.15322,4.15322,4.15322,3338.3902932424,0
+GRF.US,D,20151012,000000,4.14792,4.2019,4.14792,4.2019,734.4873609744,0
+GRF.US,D,20151015,000000,4.2072,4.2072,4.16411,4.16411,2039.5510616888,0
+GRF.US,D,20151016,000000,4.15322,4.15322,4.15322,4.15322,184.6592517704,0
+GRF.US,D,20151019,000000,4.13182,4.26128,4.13182,4.26128,3787.5894843468,0
+GRF.US,D,20151020,000000,4.13712,4.18021,4.07775,4.18021,3524.0869565396,0
+GRF.US,D,20151021,000000,4.18561,4.18561,4.12093,4.12093,926.4084934324,0
+GRF.US,D,20151022,000000,4.17481,4.21809,4.17481,4.21809,5006.5480283368,0
+GRF.US,D,20151023,000000,4.18021,4.18021,4.16951,4.17481,2039.5510616888,0
+GRF.US,D,20151026,000000,4.15322,4.21809,4.15322,4.21809,7230.758341796,0
+GRF.US,D,20151027,000000,4.22349,4.22349,4.08873,4.08873,2965.9595551212,0
+GRF.US,D,20151028,000000,4.08873,4.08873,4.08873,4.08873,184.6592517704,0
+GRF.US,D,20151029,000000,4.08324,4.08324,4.08324,4.08324,1483.498483324,0
+GRF.US,D,20151030,000000,4.12093,4.12093,4.08873,4.08873,740.7118301352,0
+GRF.US,D,20151102,000000,4.12633,4.25569,4.08324,4.25569,2425.4681496584,0
+GRF.US,D,20151103,000000,4.21809,4.21809,4.21809,4.21809,510.4064711856,0
+GRF.US,D,20151105,000000,4.28808,4.28808,4.25569,4.25569,2965.9595551212,0
+GRF.US,D,20151106,000000,4.1965,4.1965,4.1965,4.1965,184.6592517704,0
+GRF.US,D,20151109,000000,4.21809,4.21809,4.21809,4.21809,372.4307381212,0
+GRF.US,D,20151111,000000,4.24508,4.24508,4.22349,4.22349,5006.5480283368,0
+GRF.US,D,20151112,000000,4.22349,4.22349,4.22349,4.22349,557.0899898916,0
+GRF.US,D,20151113,000000,4.22349,4.22349,4.2127,4.2127,1852.8169868648,0
+GRF.US,D,20151116,000000,4.2019,4.2072,4.2019,4.2072,1298.8392315536,0
+GRF.US,D,20151117,000000,4.07775,4.07775,4.07775,4.07775,557.0899898916,0
+GRF.US,D,20151118,000000,4.07775,4.07775,4.07775,4.07775,184.6592517704,0
+GRF.US,D,20151119,000000,4.08353,4.34341,4.08353,4.17019,2423.3933266048,0
+GRF.US,D,20151120,000000,4.20479,4.20479,4.20479,4.20479,345.4580384244,0
+GRF.US,D,20151124,000000,4.20479,4.2742,4.19911,4.25684,4278.2851365232,0
+GRF.US,D,20151201,000000,4.2742,4.27998,4.26841,4.26841,660.8311425716,0
+GRF.US,D,20151203,000000,4.23949,4.23949,4.23949,4.23949,523.892821034,0
+GRF.US,D,20151204,000000,4.24528,4.24528,4.24528,4.24528,3460.8048534048,0
+GRF.US,D,20151207,000000,4.24528,4.24528,4.24528,4.24528,345.4580384244,0
+GRF.US,D,20151208,000000,4.23949,4.23949,4.12401,4.12401,5021.071789712,0
+GRF.US,D,20151210,000000,4.24528,4.24528,4.24528,4.24528,1037.4115268,0
+GRF.US,D,20151211,000000,4.11245,4.11245,3.91609,4.08353,25450.816986984,0
+GRF.US,D,20151214,000000,4.0951,4.0951,4.0951,4.0951,604.8109201244,0
+GRF.US,D,20151215,000000,4.0951,4.0951,4.0951,4.0951,345.4580384244,0
+GRF.US,D,20151216,000000,4.15284,4.17597,4.06627,4.17597,3115.3468149804,0
+GRF.US,D,20151218,000000,4.1297,4.15862,4.06627,4.15862,20084.287158848,0
+GRF.US,D,20151221,000000,4.14127,4.18754,4.14127,4.18754,3982.6228513852,0
+GRF.US,D,20151222,000000,3.99687,4.16431,3.99687,4.16431,6201.6461072104,0
+GRF.US,D,20151223,000000,4.16431,4.16431,4.16431,4.16431,174.2851365024,0
+GRF.US,D,20151224,000000,4.26841,4.26841,4.26841,4.26841,174.2851365024,0
+GRF.US,D,20151228,000000,4.62054,4.62054,4.38968,4.43016,11246.578362039,0
+GRF.US,D,20151229,000000,4.43594,4.5629,4.30687,4.5629,2609.089989902,0
+GRF.US,D,20151230,000000,4.381,4.381,4.381,4.381,175.3225480292,0
+GRF.US,D,20160104,000000,4.30311,4.3088,4.30311,4.3088,1217.9211324632,0
+GRF.US,D,20160105,000000,4.33878,4.33878,4.33878,4.33878,907.73508595,0
+GRF.US,D,20160106,000000,4.23949,4.23949,4.21067,4.21636,4172.4691607896,0
+GRF.US,D,20160108,000000,4.04304,4.11524,4.04304,4.11524,4897.6198180228,0
+GRF.US,D,20160111,000000,4.07196,4.11997,3.99986,4.00265,5974.4529828412,0
+GRF.US,D,20160112,000000,4.07717,4.07717,4.05461,4.06049,2594.5662285268,0
+GRF.US,D,20160113,000000,4.03167,4.03167,4.03157,4.03157,1558.1921132536,0
+GRF.US,D,20160114,000000,3.70239,4.03736,3.70239,4.03726,5265.9009100368,0
+GRF.US,D,20160119,000000,3.82934,3.97374,3.82934,3.96805,3115.3468149804,0
+GRF.US,D,20160120,000000,3.80052,3.80052,3.80042,3.80042,1950.333670384,0
+GRF.US,D,20160121,000000,3.78895,3.78895,3.78895,3.78895,568.5015166864,0
+GRF.US,D,20160126,000000,3.9131,3.97942,3.9131,3.97942,2313.427704764,0
+GRF.US,D,20160127,000000,3.96795,3.97374,3.96795,3.96805,1612.1375126472,0
+GRF.US,D,20160128,000000,4.10088,4.4185,4.10088,4.4185,5790.8311425976,0
+GRF.US,D,20160201,000000,4.10088,4.22214,4.10088,4.22214,2243.9211324684,0
+GRF.US,D,20160202,000000,4.22214,4.22214,4.19323,4.19323,7972.507583458,0
+GRF.US,D,20160203,000000,4.16431,4.16431,4.13539,4.13549,14000.905965693,0
+GRF.US,D,20160204,000000,4.13549,4.17896,4.13549,4.17896,7309.6016178328,0
+GRF.US,D,20160205,000000,4.18609,4.18609,4.18609,4.18609,214.7441860476,0
+GRF.US,D,20160208,000000,4.10666,4.11813,4.06049,4.06049,3237.7613751428,0
+GRF.US,D,20160216,000000,4.10088,4.10088,4.10088,4.10088,397.3286147644,0
+GRF.US,D,20160218,000000,4.33203,4.48212,4.33203,4.44742,3780.3276036592,0
+GRF.US,D,20160219,000000,4.39546,4.39546,4.39546,4.39546,363.09403438,0
+GRF.US,D,20160223,000000,4.50207,4.55142,4.43016,4.43016,11599.298281151,0
+GRF.US,D,20160224,000000,4.5629,4.5629,4.45898,4.53928,9632.366026338,0
+GRF.US,D,20160226,000000,4.47624,4.47624,4.39295,4.39295,1403.6177957604,0
+GRF.US,D,20160301,000000,4.37878,4.44742,4.37878,4.44742,873.5005055656,0
+GRF.US,D,20160302,000000,4.5629,4.60916,4.39546,4.60916,5721.324570302,0
+GRF.US,D,20160303,000000,4.55721,4.60916,4.54554,4.55142,4077.027300324,0
+GRF.US,D,20160304,000000,4.45956,4.45956,4.45956,4.45956,938.857431754,0
+GRF.US,D,20160308,000000,4.38563,4.38563,4.38563,4.38563,1440.9646107252,0
+GRF.US,D,20160309,000000,4.39623,4.47045,4.39623,4.47045,5367.5672396632,0
+GRF.US,D,20160310,000000,4.46467,4.46467,4.37242,4.37242,828.8918099132,0
+GRF.US,D,20160316,000000,4.46467,4.46467,4.46467,4.46467,345.4580384244,0
+GRF.US,D,20160317,000000,4.47055,4.47055,4.47055,4.47055,1731.4398382292,0
+GRF.US,D,20160318,000000,4.4504,4.4504,4.4504,4.4504,174.2851365024,0
+GRF.US,D,20160322,000000,4.46824,4.46824,4.46824,4.46824,654.6066734108,0
+GRF.US,D,20160324,000000,4.46467,4.6081,4.46467,4.60781,14305.904954572,0
+GRF.US,D,20160328,000000,4.25106,4.5975,4.25106,4.55817,18288.527805957,0
+GRF.US,D,20160329,000000,4.38389,4.58979,4.36085,4.38977,8811.7735086392,0
+GRF.US,D,20160330,000000,4.60907,4.60907,4.44742,4.5629,3349.8018200372,0
+GRF.US,D,20160401,000000,4.5975,4.60916,4.5975,4.60444,4077.027300324,0
+GRF.US,D,20160404,000000,4.40703,4.69573,4.40124,4.5629,16143.160768535,0
+GRF.US,D,20160405,000000,4.46804,4.49359,4.46804,4.49359,2173.377148646,0
+GRF.US,D,20160406,000000,4.33203,4.46467,4.33203,4.46467,2746.0283114396,0
+GRF.US,D,20160407,000000,4.34341,4.34341,4.34341,4.34341,363.09403438,0
+GRF.US,D,20160408,000000,4.40124,4.52251,4.34061,4.37811,5763.8584429008,0
+GRF.US,D,20160411,000000,4.47402,4.47402,4.46197,4.46197,5193.2821031608,0
+GRF.US,D,20160413,000000,4.40703,4.40703,4.38968,4.40124,1002.1395348888,0
+GRF.US,D,20160415,000000,4.45262,4.62054,4.41271,4.48221,15990.661274095,0
+GRF.US,D,20160418,000000,4.51113,4.51113,4.49359,4.49359,3347.7269969836,0
+GRF.US,D,20160419,000000,4.44742,4.6669,4.33974,4.53407,4371.6521739352,0
+GRF.US,D,20160421,000000,4.49359,4.62054,4.39546,4.62054,41965.371082114,0
+GRF.US,D,20160422,000000,4.54554,4.54554,4.40703,4.40703,7096.9322548388,0
+GRF.US,D,20160425,000000,4.43594,4.62054,4.43594,4.62054,15264.473205335,0
+GRF.US,D,20160426,000000,4.45898,4.6323,4.45898,4.62054,18217.983822135,0
+GRF.US,D,20160427,000000,4.70739,4.70739,4.67847,4.67847,2195.1627907088,0
+GRF.US,D,20160428,000000,4.73631,4.73631,4.71886,4.71886,5374.8291203508,0
+GRF.US,D,20160502,000000,4.67847,4.70739,4.6669,4.70739,1404.6552072872,0
+GRF.US,D,20160503,000000,4.73631,4.73631,4.63615,4.67847,1826.8816986948,0
+GRF.US,D,20160504,000000,4.72599,4.72599,4.68078,4.68078,1958.6329625984,0
+GRF.US,D,20160505,000000,4.69573,4.73631,4.69573,4.73631,5360.3053589756,0
+GRF.US,D,20160506,000000,4.73342,5.1348,4.73043,4.93555,28099.328614905,0
+GRF.US,D,20160509,000000,4.93835,5.10588,4.93257,5.03657,21488.942366135,0
+GRF.US,D,20160510,000000,4.88649,5.02501,4.86904,5.02212,13744.665318573,0
+GRF.US,D,20160511,000000,5.10588,5.51112,4.90953,4.90953,31542.497472354,0
+GRF.US,D,20160512,000000,4.90953,5.02491,4.89208,4.921,24865.716885869,0
+GRF.US,D,20160513,000000,5.08275,5.19832,4.96727,5.19832,55622.893832436,0
+GRF.US,D,20160516,000000,5.19832,5.89139,5.02501,5.19832,62512.343781914,0
+GRF.US,D,20160517,000000,5.08275,5.1694,4.9557,5.1694,11736.236602688,0
+GRF.US,D,20160518,000000,5.04226,5.04226,4.74199,4.74199,5826.1031345088,0
+GRF.US,D,20160519,000000,4.91531,4.91531,4.6323,4.89208,5274.2002022512,0
+GRF.US,D,20160520,000000,5.34272,5.40046,5.01113,5.02501,17457.56117299,0
+GRF.US,D,20160523,000000,5.26416,5.26416,4.79405,5.14627,33282.236602798,0
+GRF.US,D,20160524,000000,5.01344,5.18676,4.86326,5.02501,50818.641051825,0
+GRF.US,D,20160525,000000,4.99609,5.16565,4.99609,5.10636,3661.0252780772,0
+GRF.US,D,20160526,000000,4.85179,4.88061,4.83444,4.83993,2789.5995955652,0
+GRF.US,D,20160527,000000,4.78875,4.79973,4.78875,4.79973,523.892821034,0
+GRF.US,D,20160531,000000,4.78325,4.78325,4.70739,4.70739,5108.2143579632,0
+GRF.US,D,20160601,000000,4.75963,4.75963,4.74778,4.75935,2010.5035389384,0
+GRF.US,D,20160602,000000,4.89208,4.89208,4.70739,4.88649,5365.4924166096,0
+GRF.US,D,20160603,000000,4.75077,4.75077,4.66122,4.66122,2682.7462083048,0
+GRF.US,D,20160606,000000,4.65264,4.69929,4.65264,4.69929,1585.1648129504,0
+GRF.US,D,20160607,000000,4.73621,4.73621,4.70739,4.70739,350.6450960584,0
+GRF.US,D,20160608,000000,4.70267,4.80561,4.70267,4.7605,1963.8200202324,0
+GRF.US,D,20160609,000000,4.76513,4.83444,4.71886,4.71886,9119.8847320988,0
+GRF.US,D,20160613,000000,4.69004,4.78248,4.67269,4.67269,15062.177957609,0
+GRF.US,D,20160614,000000,4.67269,4.77091,4.67269,4.71317,5193.2821031608,0
+GRF.US,D,20160615,000000,4.79405,4.86326,4.78248,4.78248,2765.7391304488,0
+GRF.US,D,20160616,000000,4.70729,4.73043,4.62054,4.62054,7963.1708797168,0
+GRF.US,D,20160617,000000,4.62054,4.62063,4.59943,4.59943,1326.8493427772,0
+GRF.US,D,20160620,000000,4.64955,4.66122,4.62642,4.62642,866.238624878,0
+GRF.US,D,20160621,000000,4.62054,5.01546,4.4878,4.65534,16730.335692704,0
+GRF.US,D,20160622,000000,4.70739,4.70739,4.60338,4.60907,15937.753286228,0
+GRF.US,D,20160623,000000,4.51672,4.51672,4.51672,4.51672,866.238624878,0
+GRF.US,D,20160624,000000,4.44742,4.47701,4.41262,4.41262,8060.687563236,0
+GRF.US,D,20160627,000000,4.36085,4.40703,4.36085,4.40703,4170.394337736,0
+GRF.US,D,20160629,000000,4.52829,4.57976,4.51663,4.57976,6791.9332659596,0
+GRF.US,D,20160630,000000,4.51663,4.62054,4.51663,4.5975,5339.5571284396,0
+GRF.US,D,20160701,000000,4.58025,4.6188,4.53928,4.58025,3368.4752275196,0
+GRF.US,D,20160705,000000,4.46592,4.53407,4.46592,4.53407,1453.4135490468,0
+GRF.US,D,20160706,000000,4.50516,4.51113,4.50516,4.51113,691.9534883756,0
+GRF.US,D,20160707,000000,4.60916,4.61495,4.60916,4.61495,904.6228513696,0
+GRF.US,D,20160711,000000,4.67847,4.86904,4.60916,4.72455,31988.584428878,0
+GRF.US,D,20160712,000000,4.62054,4.66122,4.62054,4.66122,2077.9352881804,0
+GRF.US,D,20160713,000000,4.62054,4.62054,4.56868,4.5976,612.072800812,0
+GRF.US,D,20160714,000000,4.38968,4.62054,4.38968,4.61495,4078.0647118508,0
+GRF.US,D,20160715,000000,4.58892,4.58892,4.55779,4.55779,2597.6784631072,0
+GRF.US,D,20160718,000000,4.59181,4.62054,4.59181,4.62054,350.6450960584,0
+GRF.US,D,20160719,000000,4.60916,4.62054,4.59181,4.59181,15036.242669439,0
+GRF.US,D,20160720,000000,4.70739,4.72464,4.60916,4.6323,23064.770475344,0
+GRF.US,D,20160721,000000,4.58613,4.59181,4.54554,4.54554,2429.6177957656,0
+GRF.US,D,20160725,000000,4.57369,4.57446,4.56868,4.56868,2172.3397371192,0
+GRF.US,D,20160726,000000,4.58613,4.59066,4.54554,4.59066,3204.5642062852,0
+GRF.US,D,20160727,000000,4.59181,4.61495,4.54554,4.61495,10066.00404454,0
+GRF.US,D,20160729,000000,4.5975,4.67847,4.58613,4.61331,21510.728008198,0
+GRF.US,D,20160801,000000,4.63799,4.67269,4.62054,4.67269,4793.8786653428,0
+GRF.US,D,20160802,000000,4.58613,4.58613,4.58613,4.58613,174.2851365024,0
+GRF.US,D,20160805,000000,4.58574,4.58613,4.58574,4.58613,1089.28210314,0
+GRF.US,D,20160808,000000,4.70103,4.72464,4.5975,4.71308,11476.883720988,0
+GRF.US,D,20160809,000000,4.66122,4.67847,4.64387,4.67847,4306.2952477468,0
+GRF.US,D,20160810,000000,4.67847,4.67847,4.64387,4.64387,1046.7482305412,0
+GRF.US,D,20160812,000000,4.64955,4.64955,4.64955,4.64955,1024.9625884784,0
+GRF.US,D,20160815,000000,4.65129,4.69929,4.65129,4.69573,4405.8867543196,0
+GRF.US,D,20160816,000000,4.65534,4.66671,4.65534,4.66671,1037.4115268,0
+GRF.US,D,20160818,000000,4.6323,4.63808,4.62825,4.63799,5625.8827098364,0
+GRF.US,D,20160819,000000,4.60338,4.60348,4.5975,4.5975,14265.445905027,0
+GRF.US,D,20160822,000000,4.57446,4.57446,4.57446,4.57446,5193.2821031608,0
+GRF.US,D,20160823,000000,4.57446,4.61495,4.57446,4.57446,5564.6754297552,0
+GRF.US,D,20160824,000000,4.59181,4.59181,4.5629,4.5629,4053.1668352076,0
+GRF.US,D,20160825,000000,4.55142,4.5629,4.55142,4.5629,870.3882709852,0
+GRF.US,D,20160826,000000,4.58776,4.62054,4.33203,4.60916,76845.221436183,0
+GRF.US,D,20160829,000000,4.58613,4.88649,4.58025,4.6669,68820.843276385,0
+GRF.US,D,20160830,000000,4.67847,4.67847,4.62642,4.6323,2423.3933266048,0
+GRF.US,D,20160831,000000,4.5975,4.67269,4.5975,4.6323,17439.925177035,0
+GRF.US,D,20160901,000000,4.66122,4.6669,4.6323,4.6669,946.1193124416,0
+GRF.US,D,20160902,000000,4.64387,4.69033,4.61495,4.69033,3550.0222447096,0
+GRF.US,D,20160906,000000,4.68435,4.70604,4.68435,4.70604,4611.294236626,0
+GRF.US,D,20160907,000000,4.69004,4.71308,4.66334,4.69004,3884.0687563392,0
+GRF.US,D,20160908,000000,4.68425,4.7071,4.61495,4.69573,10024.507583468,0
+GRF.US,D,20160912,000000,4.56733,4.66122,4.5629,4.63799,12669.906976808,0
+GRF.US,D,20160913,000000,4.6669,4.6669,4.5629,4.58025,5237.8907988132,0
+GRF.US,D,20160914,000000,4.59075,4.62044,4.5629,4.5629,3917.2659251968,0
+GRF.US,D,20160915,000000,4.67818,4.67818,4.64955,4.64955,481.3589484352,0
+GRF.US,D,20160916,000000,4.58025,4.5975,4.58025,4.5975,1731.4398382292,0
+GRF.US,D,20160920,000000,4.6323,4.64387,4.51663,4.51663,1142.1900910068,0
+GRF.US,D,20160922,000000,4.56849,4.62584,4.56849,4.62584,2661.9979777688,0
+GRF.US,D,20160930,000000,4.58979,4.58979,4.55721,4.55721,2359.0738119432,0
+GRF.US,D,20161003,000000,4.60338,4.62362,4.60338,4.62362,2493.9373104272,0
+GRF.US,D,20161005,000000,4.61427,4.61495,4.60916,4.61495,2718.018200216,0
+GRF.US,D,20161006,000000,4.5975,4.61495,4.50516,4.50516,9510.9888777024,0
+GRF.US,D,20161011,000000,4.53417,4.71886,4.53417,4.70739,3889.2558139732,0
+GRF.US,D,20161012,000000,4.70797,4.70855,4.64955,4.66517,18741.876643169,0
+GRF.US,D,20161013,000000,4.52251,4.5629,4.52251,4.5629,2946.248736112,0
+GRF.US,D,20161014,000000,4.53986,4.58613,4.53407,4.58613,4940.1536906216,0
+GRF.US,D,20161018,000000,4.50516,4.50516,4.47045,4.47045,7616.6754297656,0
+GRF.US,D,20161019,000000,4.51113,4.5629,4.48221,4.51113,9787.977755358,0
+GRF.US,D,20161020,000000,4.47045,4.47633,4.44742,4.47624,10712.311425737,0
+GRF.US,D,20161021,000000,4.47624,4.47624,4.47624,4.47624,691.9534883756,0
+GRF.US,D,20161024,000000,4.49359,4.56453,4.49359,4.51113,10472.669363046,0
+GRF.US,D,20161025,000000,4.63644,4.63644,4.56241,4.56241,2944.1739130584,0
+GRF.US,D,20161026,000000,4.4185,4.49937,4.4185,4.49937,2992.932254818,0
+GRF.US,D,20161027,000000,4.38968,4.48221,4.38968,4.40703,9779.6784631436,0
+GRF.US,D,20161028,000000,4.44742,4.47624,4.44742,4.47624,1990.7927199292,0
+GRF.US,D,20161031,000000,4.43556,4.47045,4.43556,4.45089,2767.8139535024,0
+GRF.US,D,20161101,000000,4.4185,4.43016,4.4185,4.43016,1281.203235598,0
+GRF.US,D,20161102,000000,4.44742,4.52251,4.44154,4.51663,4337.4175935508,0
+GRF.US,D,20161103,000000,4.50525,4.52251,4.47045,4.47633,3395.4479272164,0
+GRF.US,D,20161104,000000,4.45089,4.45089,4.45089,4.45089,576.8008089008,0
+GRF.US,D,20161107,000000,4.49937,4.6669,4.49937,4.52289,18826.944388366,0
+GRF.US,D,20161108,000000,4.61495,4.62767,4.56868,4.58025,21332.293225588,0
+GRF.US,D,20161109,000000,4.58333,4.69573,4.58333,4.63509,10769.369059711,0
+GRF.US,D,20161110,000000,4.66122,4.99908,4.66122,4.85169,165295.96562268,0
+GRF.US,D,20161111,000000,5.11166,5.11166,4.921,4.94461,20384.099090093,0
+GRF.US,D,20161114,000000,5.14058,5.14058,4.67847,5.01556,117562.58645156,0
+GRF.US,D,20161115,000000,4.86837,5.07706,4.85747,4.86904,42455.029322763,0
+GRF.US,D,20161116,000000,4.78817,5.04226,4.7845,5.04226,35500.222447096,0
+GRF.US,D,20161117,000000,5.05874,5.06559,4.99811,5.02501,12141.864509667,0
+GRF.US,D,20161118,000000,5.03657,5.32855,4.90953,5.1001,167945.51466213,0
+GRF.US,D,20161121,000000,5.02771,5.15928,4.63943,4.86981,20059.389282205,0
+GRF.US,D,20161122,000000,4.81053,5.03426,4.81053,4.90924,16126.562184106,0
+GRF.US,D,20161123,000000,4.98886,5.32209,4.95541,5.1134,50174.408493682,0
+GRF.US,D,20161125,000000,5.16015,5.16015,4.88957,4.88957,12857.678463159,0
+GRF.US,D,20161128,000000,4.98163,5.1001,4.92861,5.00139,23699.666329746,0
+GRF.US,D,20161129,000000,5.00139,5.13306,4.81718,4.8435,25172.790697802,0
+GRF.US,D,20161130,000000,4.77101,5.04747,4.77101,4.90268,10643.842264968,0
+GRF.US,D,20161201,000000,5.02443,5.04091,4.79087,5.02115,29795.496461223,0
+GRF.US,D,20161202,000000,5.00139,5.13962,4.94876,5.13962,34183.747219587,0
+GRF.US,D,20161205,000000,5.13981,5.1989,5.08043,5.1989,6744.2123357268,0
+GRF.US,D,20161206,000000,5.00139,5.15273,5.00139,5.06732,10134.473205309,0
+GRF.US,D,20161207,000000,5.10675,5.10675,5.07716,5.07716,550.8655207308,0
+GRF.US,D,20161208,000000,5.01122,5.41723,4.91589,5.06077,71026.380182362,0
+GRF.US,D,20161209,000000,5.03494,5.16565,4.98818,4.98818,33696.163801991,0
+GRF.US,D,20161212,000000,4.95541,5.07716,4.89613,4.89613,8059.6501517092,0
+GRF.US,D,20161213,000000,5.1134,5.1134,5.04091,5.08699,5776.3073812224,0
+GRF.US,D,20161214,000000,5.0146,5.16584,4.9422,4.9422,45661.668352102,0
+GRF.US,D,20161215,000000,5.03426,5.09354,5.00139,5.00139,8359.4620829544,0
+GRF.US,D,20161216,000000,5.0146,5.04515,4.92254,4.92254,13128.442871654,0
+GRF.US,D,20161219,000000,5.0146,5.1989,4.94876,4.94876,43302.594540159,0
+GRF.US,D,20161220,000000,4.97507,5.06732,4.92881,5.05084,24618.812942491,0
+GRF.US,D,20161221,000000,5.06732,5.06732,4.96197,4.99859,7529.5328615144,0
+GRF.US,D,20161222,000000,5.02771,5.36345,5.02771,5.15928,26071.189080011,0
+GRF.US,D,20161223,000000,5.18329,5.1989,5.13249,5.15928,8621.9271992348,0
+GRF.US,D,20161227,000000,5.13962,5.13962,5.00804,5.06732,12106.592517756,0
+GRF.US,D,20161228,000000,5.15928,5.35082,4.68252,4.78431,94753.019211805,0
+GRF.US,D,20161229,000000,4.79087,4.9664,4.63943,4.87637,48108.922143823,0
+GRF.US,D,20161230,000000,4.81718,4.86316,4.73814,4.83656,50083.116279324,0
+GRF.US,D,20170103,000000,4.90268,5.02771,4.84514,4.91589,19102.895854495,0
+GRF.US,D,20170104,000000,4.97507,4.97507,4.87637,4.87637,8077.2861476648,0
+GRF.US,D,20170105,000000,4.77776,4.85333,4.77776,4.83039,11269.401415628,0
+GRF.US,D,20170106,000000,4.87492,4.88205,4.79087,4.80407,18416.129423754,0
+GRF.US,D,20170109,000000,4.83685,4.88957,4.81053,4.86981,6409.1284125704,0
+GRF.US,D,20170110,000000,4.86316,4.88649,4.79424,4.83685,25902.091001142,0
+GRF.US,D,20170111,000000,4.83685,4.8435,4.81053,4.81053,1822.7320525876,0
+GRF.US,D,20170112,000000,4.79087,4.79087,4.54738,4.70527,43372.101112454,0
+GRF.US,D,20170113,000000,4.71857,4.75134,4.71847,4.75134,626.5965621872,0
+GRF.US,D,20170117,000000,4.71192,4.76445,4.65919,4.6724,34566.552072976,0
+GRF.US,D,20170118,000000,4.67905,4.73158,4.67249,4.69871,12014.262891871,0
+GRF.US,D,20170119,000000,4.71847,4.77101,4.69871,4.7313,4982.6875632204,0
+GRF.US,D,20170120,000000,4.758,4.76445,4.67953,4.74469,9000.5824065168,0
+GRF.US,D,20170123,000000,4.73814,4.73814,4.6724,4.6724,2483.5631951592,0
+GRF.US,D,20170124,000000,4.71847,4.71847,4.71847,4.71847,303.9615773524,0
+GRF.US,D,20170125,000000,4.70527,4.79732,4.70527,4.79732,43603.443882931,0
+GRF.US,D,20170126,000000,4.76118,4.82383,4.758,4.81053,6527.3933266256,0
+GRF.US,D,20170127,000000,4.929,4.93565,4.78431,4.82383,6217.2072801124,0
+GRF.US,D,20170130,000000,4.8435,4.8435,4.77101,4.77776,4037.6056623056,0
+GRF.US,D,20170131,000000,4.78431,4.78431,4.78431,4.78431,155.61172902,0
+GRF.US,D,20170201,000000,4.81718,4.8435,4.79087,4.83685,15344.353892899,0
+GRF.US,D,20170202,000000,4.8435,4.95541,4.83511,4.93565,6138.3640040756,0
+GRF.US,D,20170203,000000,4.9422,4.9422,4.90268,4.92254,7691.3690596952,0
+GRF.US,D,20170206,000000,4.86981,4.86981,4.83685,4.8435,10298.384226544,0
+GRF.US,D,20170207,000000,4.81718,4.84485,4.81718,4.82383,607.9231547048,0
+GRF.US,D,20170208,000000,4.81227,4.81959,4.75134,4.81718,10390.713852429,0
+GRF.US,D,20170209,000000,4.82933,4.82933,4.74469,4.81313,5849.9635996252,0
+GRF.US,D,20170210,000000,4.78431,4.81053,4.78431,4.79087,2669.2598584564,0
+GRF.US,D,20170213,000000,4.74469,4.79144,4.74469,4.77776,16820.590495535,0
+GRF.US,D,20170214,000000,4.77101,4.86981,4.75134,4.86981,9201.840242716,0
+GRF.US,D,20170215,000000,4.83039,4.92254,4.80417,4.90326,14101.534883792,0
+GRF.US,D,20170216,000000,4.84186,4.84186,4.84186,4.84186,709.5894843312,0
+GRF.US,D,20170217,000000,4.85082,4.90268,4.75134,4.83039,10427.023255867,0
+GRF.US,D,20170221,000000,4.87772,4.88283,4.76445,4.82971,4940.1536906216,0
+GRF.US,D,20170222,000000,4.80533,4.83685,4.79154,4.83039,4796.9908999232,0
+GRF.US,D,20170223,000000,4.83039,4.83039,4.77776,4.78248,726.18806876,0
+GRF.US,D,20170224,000000,4.77101,4.81718,4.77101,4.81709,7740.1274014548,0
+GRF.US,D,20170227,000000,4.78065,4.78065,4.71847,4.74469,13931.399393397,0
+GRF.US,D,20170228,000000,4.75935,4.77776,4.73814,4.77776,9825.3245703228,0
+GRF.US,D,20170301,000000,4.79742,4.83685,4.79742,4.83685,7186.1496461436,0
+GRF.US,D,20170302,000000,4.8139,4.83685,4.79087,4.82383,4864.4226491652,0
+GRF.US,D,20170303,000000,4.81718,4.85661,4.79732,4.79732,18047.84833174,0
+GRF.US,D,20170306,000000,4.71847,4.77294,4.67905,4.69206,13766.450960636,0
+GRF.US,D,20170307,000000,4.66584,4.6724,4.57369,4.58025,56636.444894119,0
+GRF.US,D,20170308,000000,4.79732,4.79732,4.65264,4.72281,16826.814964696,0
+GRF.US,D,20170309,000000,4.63943,4.75134,4.63943,4.75134,4587.4337715096,0
+GRF.US,D,20170310,000000,4.73814,4.81053,4.73814,4.81053,5710.950455034,0
+GRF.US,D,20170313,000000,4.77776,4.85661,4.77776,4.81053,9892.7563195648,0
+GRF.US,D,20170314,000000,4.81053,4.86316,4.81053,4.83685,13568.305359017,0
+GRF.US,D,20170315,000000,4.65919,4.87637,4.65919,4.79829,10026.582406522,0
+GRF.US,D,20170317,000000,4.85449,4.85449,4.70006,4.7526,3948.3882710008,0
+GRF.US,D,20170320,000000,4.75134,4.8139,4.75134,4.8139,1218.95854399,0
+GRF.US,D,20170321,000000,4.83685,4.83685,4.758,4.77429,27078.515672534,0
+GRF.US,D,20170322,000000,4.75173,4.78701,4.73814,4.78431,30245.733063854,0
+GRF.US,D,20170323,000000,4.80687,4.85661,4.76445,4.85661,18729.427704847,0
+GRF.US,D,20170324,000000,4.80417,4.80427,4.80417,4.80427,5010.697674444,0
+GRF.US,D,20170327,000000,4.71192,4.83559,4.71192,4.83559,9135.4459050008,0
+GRF.US,D,20170328,000000,4.79087,4.81053,4.77776,4.81053,6587.56319518,0
+GRF.US,D,20170329,000000,4.80427,4.80928,4.7979,4.80928,4104.0000000208,0
+GRF.US,D,20170330,000000,4.78431,4.85661,4.77776,4.80407,9839.848331698,0
+GRF.US,D,20170331,000000,4.71655,4.85005,4.71655,4.85005,30592.228513805,0
+GRF.US,D,20170403,000000,4.85661,4.85661,4.8435,4.85661,6731.7633974052,0
+GRF.US,D,20170404,000000,4.85661,4.85661,4.83685,4.85661,3783.4398382396,0
+GRF.US,D,20170405,000000,4.85661,4.85661,4.84292,4.84658,16303.959555189,0
+GRF.US,D,20170406,000000,4.83357,4.88283,4.83357,4.87637,11455.098078926,0
+GRF.US,D,20170407,000000,4.86316,4.86316,4.85661,4.85661,1779.160768462,0
+GRF.US,D,20170410,000000,4.92254,4.92254,4.86316,4.92254,13225.959555173,0
+GRF.US,D,20170411,000000,4.89863,4.89863,4.87637,4.87646,2675.4843276172,0
+GRF.US,D,20170412,000000,4.81718,4.90268,4.80735,4.90259,19339.425682606,0
+GRF.US,D,20170413,000000,4.89613,4.94847,4.89594,4.93353,4482.6552073028,0
+GRF.US,D,20170417,000000,4.8435,4.90268,4.83039,4.88957,59014.192113545,0
+GRF.US,D,20170418,000000,4.83675,4.93565,4.82711,4.91589,10254.812942418,0
+GRF.US,D,20170419,000000,4.91801,4.92254,4.90924,4.92254,4536.6006066964,0
+GRF.US,D,20170420,000000,4.91589,4.93565,4.81053,4.91589,31599.555106328,0
+GRF.US,D,20170421,000000,4.88148,4.94876,4.87637,4.93565,2673.4095045636,0
+GRF.US,D,20170424,000000,4.92254,4.96852,4.92254,4.94876,4804.2527806108,0
+GRF.US,D,20170425,000000,4.9718,4.99493,4.9718,4.99493,6328.21031348,0
+GRF.US,D,20170426,000000,5.02115,5.13306,5.02115,5.04785,6385.267947454,0
+GRF.US,D,20170427,000000,5.06732,5.07378,5.02173,5.05402,2661.9979777688,0
+GRF.US,D,20170428,000000,5.05402,5.06732,5.03426,5.04747,3867.4701719104,0
+GRF.US,D,20170501,000000,5.06077,5.12641,5.03426,5.12641,4382.0262892032,0
+GRF.US,D,20170502,000000,5.14627,5.21538,5.14627,5.15379,6465.1486350176,0
+GRF.US,D,20170503,000000,5.10675,5.13962,5.03426,5.10675,6358.2952477572,0
+GRF.US,D,20170504,000000,5.03426,5.21018,5.03426,5.1001,2929.6501516832,0
+GRF.US,D,20170505,000000,5.01951,5.08554,4.95541,5.06077,16705.43781606,0
+GRF.US,D,20170508,000000,5.06732,5.06732,5.06732,5.06732,330.9342770492,0
+GRF.US,D,20170509,000000,5.13962,5.13962,5.06732,5.07378,3802.113245722,0
+GRF.US,D,20170510,000000,5.0146,5.09354,4.96197,5.07378,9502.689585488,0
+GRF.US,D,20170511,000000,5.04747,5.09354,5.00804,5.00804,13452.115268016,0
+GRF.US,D,20170512,000000,5.0198,5.05402,5.0198,5.05402,9018.2184024724,0
+GRF.US,D,20170515,000000,5.04833,5.07282,5.04284,5.07282,4465.0192113472,0
+GRF.US,D,20170516,000000,5.08043,5.21201,5.08043,5.20873,4021.0070778768,0
+GRF.US,D,20170517,000000,5.13306,5.13306,4.98818,4.98818,11250.728008146,0
+GRF.US,D,20170518,000000,5.00881,5.05402,4.98818,5.05402,4255.4620829336,0
+GRF.US,D,20170519,000000,4.98828,4.98867,4.98828,4.98867,5050.1193124624,0
+GRF.US,D,20170522,000000,4.98818,5.06819,4.98818,5.05402,2133.9555106276,0
+GRF.US,D,20170523,000000,5.0146,5.02115,4.96197,4.96852,9589.8321537392,0
+GRF.US,D,20170524,000000,4.96852,4.96871,4.96197,4.96197,5553.2639029604,0
+GRF.US,D,20170525,000000,4.96852,4.98626,4.90596,4.98626,19592.554095145,0
+GRF.US,D,20170526,000000,5.00804,5.15928,5.00139,5.12641,15800.814964691,0
+GRF.US,D,20170530,000000,5.08043,5.08699,5.00804,5.08699,3877.8442871784,0
+GRF.US,D,20170531,000000,5.04747,5.08699,4.91589,5.08699,4781.4297270212,0
+GRF.US,D,20170601,000000,5.00804,5.15928,5.00804,5.13817,6554.3660263224,0
+GRF.US,D,20170602,000000,5.13952,5.15919,5.12969,5.12969,5578.1617796036,0
+GRF.US,D,20170605,000000,5.1989,5.1989,5.04294,5.13306,13447.965621908,0
+GRF.US,D,20170606,000000,5.08043,5.1187,5.06771,5.06771,1870.4529828204,0
+GRF.US,D,20170607,000000,5.06077,5.13306,5.06077,5.10675,4467.0940344008,0
+GRF.US,D,20170608,000000,5.07879,5.09181,5.07542,5.07542,2690.0080889924,0
+GRF.US,D,20170609,000000,5.13962,5.13962,5.12641,5.12911,5568.8250758624,0
+GRF.US,D,20170612,000000,5.11754,5.13306,5.11754,5.11976,2248.0707785756,0
+GRF.US,D,20170613,000000,5.1134,5.13962,5.1134,5.13962,682.6167846344,0
+GRF.US,D,20170614,000000,5.13306,5.19823,5.13306,5.13962,14524.798786727,0
+GRF.US,D,20170615,000000,5.11754,5.13306,5.11754,5.13306,537.3791708824,0
+GRF.US,D,20170616,000000,5.14627,5.1989,5.14627,5.1989,5663.2295248012,0
+GRF.US,D,20170619,000000,5.1989,5.1989,5.18386,5.1989,1306.1011122412,0
+GRF.US,D,20170620,000000,5.1989,5.21201,5.18589,5.20546,10230.952477302,0
+GRF.US,D,20170621,000000,5.21201,5.25809,5.21201,5.22512,7306.4893832524,0
+GRF.US,D,20170622,000000,5.08708,5.25809,5.08708,5.23833,6378.0060667664,0
+GRF.US,D,20170623,000000,5.21538,5.25809,5.1989,5.24864,8752.6410516116,0
+GRF.US,D,20170626,000000,5.23833,5.23833,5.22512,5.22512,1388.0566228584,0
+GRF.US,D,20170627,000000,5.2284,5.2284,5.1989,5.1989,8020.2285136908,0
+GRF.US,D,20170628,000000,5.22666,5.22666,5.22666,5.22666,152.4994944396,0
+GRF.US,D,20170629,000000,5.16584,5.16584,5.16584,5.16584,320.5601617812,0
+GRF.US,D,20170703,000000,5.19225,5.1989,5.19225,5.1989,1013.5510616836,0
+GRF.US,D,20170705,000000,5.21866,5.21866,5.15928,5.15928,6790.8958544328,0
+GRF.US,D,20170706,000000,5.17249,5.17249,4.86981,5.03426,15096.412537994,0
+GRF.US,D,20170707,000000,4.98163,5.11793,4.98163,5.11793,15441.870576418,0
+GRF.US,D,20170710,000000,5.11803,5.11803,5.10675,5.10675,3163.0677452132,0
+GRF.US,D,20170711,000000,5.13306,5.14627,5.13306,5.13808,4518.9646107408,0
+GRF.US,D,20170712,000000,5.14627,5.17249,5.14627,5.17249,1506.3215369136,0
+GRF.US,D,20170713,000000,5.18531,5.1857,5.17741,5.1857,3118.4590495608,0
+GRF.US,D,20170714,000000,5.23804,5.23804,5.11976,5.15273,11702.002022304,0
+GRF.US,D,20170717,000000,5.13306,5.14598,5.12641,5.14598,6134.2143579684,0
+GRF.US,D,20170718,000000,5.12641,5.22975,5.12641,5.21866,8169.61577355,0
+GRF.US,D,20170719,000000,5.20873,5.23177,5.20131,5.22445,3691.1102123544,0
+GRF.US,D,20170720,000000,5.23177,5.23177,5.20334,5.21866,6526.3559150988,0
+GRF.US,D,20170721,000000,4.97507,5.23833,4.67905,5.231,10633.4681497,0
+GRF.US,D,20170724,000000,5.23177,5.23177,5.19225,5.19331,2059.261880698,0
+GRF.US,D,20170725,000000,5.23736,5.23833,5.21866,5.21866,2850.8068756464,0
+GRF.US,D,20170726,000000,5.231,5.23177,5.21789,5.21789,6008.6875632256,0
+GRF.US,D,20170727,000000,5.25153,5.26455,5.20546,5.25809,6271.152679506,0
+GRF.US,D,20170728,000000,5.25481,5.26455,5.25481,5.25809,1633.92315471,0
+GRF.US,D,20170731,000000,5.26455,5.26455,5.23177,5.23177,939.8948432808,0
+GRF.US,D,20170801,000000,5.26136,5.50158,5.26136,5.39632,13089.021233636,0
+GRF.US,D,20170802,000000,5.46215,5.50158,5.25809,5.26464,18331.061678556,0
+GRF.US,D,20170803,000000,5.33048,5.44895,5.28431,5.2979,4586.3963599828,0
+GRF.US,D,20170804,000000,5.47526,5.47526,5.2712,5.2712,1947.2214358036,0
+GRF.US,D,20170807,000000,5.27129,5.27129,5.27129,5.27129,169.0980788684,0
+GRF.US,D,20170808,000000,5.42919,5.42919,5.2712,5.2712,1862.153690606,0
+GRF.US,D,20170809,000000,5.25809,5.25809,5.21201,5.21866,4688.0626896092,0
+GRF.US,D,20170810,000000,5.21201,5.21201,5.17904,5.17904,2163.003033378,0
+GRF.US,D,20170811,000000,5.12641,5.33829,5.12641,5.21201,79541.453994336,0
+GRF.US,D,20170814,000000,5.17249,5.21201,5.16584,5.21201,4874.7967644332,0
+GRF.US,D,20170815,000000,5.21201,5.21866,5.20546,5.20546,3949.4256825276,0
+GRF.US,D,20170816,000000,5.06732,5.21799,5.06732,5.21799,8249.4964611136,0
+GRF.US,D,20170817,000000,5.18859,5.1988,5.1857,5.19225,7924.7866532252,0
+GRF.US,D,20170818,000000,5.17904,5.26455,5.15273,5.1722,14830.835187133,0
+GRF.US,D,20170821,000000,5.11976,5.14627,4.9422,5.10675,7344.873609744,0
+GRF.US,D,20170822,000000,5.11976,5.13306,5.11976,5.13306,1517.7330637084,0
+GRF.US,D,20170823,000000,5.12188,5.12188,5.12188,5.12188,151.4620829128,0
+GRF.US,D,20170824,000000,5.06732,5.19225,5.06732,5.13306,5431.8867543248,0
+GRF.US,D,20170825,000000,5.10897,5.13692,5.10897,5.13133,7132.20424675,0
+GRF.US,D,20170830,000000,5.14473,5.14473,5.06732,5.06732,15506.19009108,0
+GRF.US,D,20170831,000000,5.1001,5.10704,5.06732,5.10675,5113.4014155972,0
+GRF.US,D,20170901,000000,5.1001,5.1001,5.1001,5.1001,256.2406471196,0
+GRF.US,D,20170906,000000,4.96852,5.14935,4.96852,5.08361,10456.070778617,0
+GRF.US,D,20170907,000000,5.11976,5.13962,5.1134,5.13008,5318.8088979036,0
+GRF.US,D,20170908,000000,5.12641,5.12641,5.12641,5.12641,309.1486349864,0
+GRF.US,D,20170911,000000,5.17249,5.17249,5.12641,5.12641,63252.018200523,0
+GRF.US,D,20170912,000000,5.15273,5.16584,5.15273,5.16584,6885.3003033716,0
+GRF.US,D,20170913,000000,5.16584,5.17904,5.16584,5.17904,5077.0920121592,0
+GRF.US,D,20170915,000000,5.35679,5.35679,5.1857,5.1857,303.9615773524,0
+GRF.US,D,20170918,000000,5.1857,5.23177,5.1857,5.23177,14283.081900982,0
+GRF.US,D,20170919,000000,5.17249,5.2391,5.17249,5.2391,12914.736097133,0
+GRF.US,D,20170920,000000,5.23177,5.25809,5.23177,5.25153,2204.49949445,0
+GRF.US,D,20170921,000000,5.21866,5.22319,5.13962,5.16584,24055.498483438,0
+GRF.US,D,20170922,000000,5.17904,5.20546,5.17904,5.1989,9936.3276036904,0
+GRF.US,D,20170925,000000,5.06077,5.1857,5.06077,5.18145,13916.875632022,0
+GRF.US,D,20170927,000000,5.39632,5.39632,5.19225,5.20777,2533.3589484456,0
+GRF.US,D,20170928,000000,5.22502,5.22502,5.20815,5.21866,606.885743178,0
+GRF.US,D,20170929,000000,5.1134,5.38311,5.1134,5.24488,4650.7158746444,0
+GRF.US,D,20171002,000000,5.23177,5.29096,5.22512,5.26455,11095.116279126,0
+GRF.US,D,20171003,000000,5.25809,5.29096,5.25809,5.29096,644.2325581428,0
+GRF.US,D,20171004,000000,5.29751,5.34368,5.26455,5.26455,18899.563195242,0
+GRF.US,D,20171005,000000,5.2712,5.29096,5.26455,5.28431,2516.7603640168,0
+GRF.US,D,20171006,000000,5.65292,5.65292,5.31062,5.32402,27083.702730168,0
+GRF.US,D,20171010,000000,5.35024,5.65292,5.34127,5.42919,9263.0475227972,0
+GRF.US,D,20171011,000000,5.44046,5.4555,5.44046,5.4555,6954.8068756672,0
+GRF.US,D,20171012,000000,5.46215,5.50351,5.44895,5.50351,3224.2750252944,0
+GRF.US,D,20171013,000000,5.41598,5.41598,5.41598,5.41598,528.0424671412,0
+GRF.US,D,20171016,000000,5.47208,5.47208,5.44548,5.44548,3949.4256825276,0
+GRF.US,D,20171017,000000,5.47208,5.47208,5.42919,5.46215,12091.031344854,0
+GRF.US,D,20171018,000000,5.36345,5.43574,5.36345,5.43574,2122.5439838328,0
+GRF.US,D,20171019,000000,5.43468,5.43468,5.34368,5.3699,6860.4024267284,0
+GRF.US,D,20171020,000000,5.39487,5.39632,5.37655,5.37655,4732.6713852616,0
+GRF.US,D,20171023,000000,5.39632,5.39632,5.35679,5.35679,6533.6177957864,0
+GRF.US,D,20171025,000000,5.39632,5.40943,5.37655,5.38976,8176.8776542376,0
+GRF.US,D,20171027,000000,5.36345,5.42687,5.36345,5.42687,540.4914054628,0
+GRF.US,D,20171030,000000,5.36345,5.39632,5.36345,5.39632,666.0182002056,0
+GRF.US,D,20171031,000000,5.38966,5.40277,5.38966,5.40277,1037.4115268,0
+GRF.US,D,20171101,000000,5.48837,5.48837,5.40277,5.40277,7692.406471222,0
+GRF.US,D,20171102,000000,5.37655,5.41598,5.37655,5.3808,4634.1172902156,0
+GRF.US,D,20171106,000000,5.37646,5.37655,5.37646,5.37655,458.5358948456,0
+GRF.US,D,20171107,000000,5.37,5.38311,5.35487,5.3567,6070.9322548336,0
+GRF.US,D,20171108,000000,5.3699,5.39632,5.3699,5.39632,6896.7118301664,0
+GRF.US,D,20171109,000000,5.35679,5.36229,5.2712,5.29096,19716.006066834,0
+GRF.US,D,20171110,000000,5.31727,5.31727,5.31727,5.31727,1574.7906976824,0
+GRF.US,D,20171113,000000,5.21866,5.2712,5.20546,5.25809,6990.0788675784,0
+GRF.US,D,20171114,000000,5.22512,5.24488,5.1857,5.1857,4574.984833188,0
+GRF.US,D,20171115,000000,5.0146,5.09354,5.00804,5.06077,27000.709808024,0
+GRF.US,D,20171116,000000,5.13962,5.19215,5.12641,5.19215,30683.520728164,0
+GRF.US,D,20171117,000000,5.15996,5.31062,5.15996,5.31062,4755.4944388512,0
+GRF.US,D,20171120,000000,5.36345,5.36345,5.24459,5.33048,14865.069767517,0
+GRF.US,D,20171121,000000,5.36345,5.42919,5.36123,5.42678,9158.2689585904,0
+GRF.US,D,20171122,000000,5.60472,5.60472,5.46312,5.47141,3489.8523761552,0
+GRF.US,D,20171124,000000,5.38378,5.38378,5.29607,5.33115,3722.2325581584,0
+GRF.US,D,20171127,000000,5.36614,5.36614,5.21751,5.33115,17698.240647208,0
+GRF.US,D,20171128,000000,5.38022,5.40133,5.3592,5.36614,6729.6885743516,0
+GRF.US,D,20171129,000000,5.27505,5.36614,5.19948,5.35217,27201.967644223,0
+GRF.US,D,20171130,000000,5.40133,5.5276,5.40104,5.5276,12986.317492482,0
+GRF.US,D,20171201,000000,5.49955,5.56963,5.49955,5.56963,8259.8705763816,0
+GRF.US,D,20171204,000000,5.44336,5.56963,5.44336,5.55565,22528.428715989,0
+GRF.US,D,20171205,000000,5.51353,5.61176,5.49955,5.61176,20813.587462188,0
+GRF.US,D,20171206,000000,5.45039,5.69591,5.45039,5.69591,54584.444894109,0
+GRF.US,D,20171207,000000,5.59566,5.66892,5.59566,5.66892,991.7654196208,0
+GRF.US,D,20171208,000000,5.56269,5.66304,5.56269,5.66304,2326.9140546124,0
+GRF.US,D,20171211,000000,5.56963,5.61879,5.5276,5.53454,13582.829120392,0
+GRF.US,D,20171212,000000,5.69591,5.69591,5.45039,5.5224,14631.652173987,0
+GRF.US,D,20171213,000000,5.48538,5.56269,5.47141,5.55565,8368.7987866956,0
+GRF.US,D,20171214,000000,5.53801,5.54544,5.48153,5.49955,5691.2396360248,0
+GRF.US,D,20171215,000000,5.51729,5.60472,5.51729,5.59065,11099.265925233,0
+GRF.US,D,20171218,000000,5.59065,5.61176,5.56963,5.5839,10606.495450003,0
+GRF.US,D,20171219,000000,5.57696,5.57696,5.57696,5.57696,634.8958544016,0
+GRF.US,D,20171220,000000,5.59065,5.60472,5.54852,5.60144,9432.1456016656,0
+GRF.US,D,20171221,000000,5.56269,5.61147,5.56269,5.60453,3278.220424688,0
+GRF.US,D,20171222,000000,5.59797,5.61166,5.55565,5.55565,1808.2082912124,0
+GRF.US,D,20171227,000000,5.55565,5.71692,5.55565,5.71692,547.7532861504,0
+GRF.US,D,20171228,000000,5.71692,5.71692,5.5811,5.5811,2257.4074823168,0
+GRF.US,D,20171229,000000,5.54852,5.57657,5.54852,5.56992,1848.6673407576,0
+GRF.US,D,20180102,000000,5.59768,5.59768,5.53445,5.53445,8805.5490394784,0
+GRF.US,D,20180103,000000,5.55835,5.56963,5.55565,5.56963,3006.4186046664,0
+GRF.US,D,20180104,000000,5.56963,5.56963,5.54158,5.55565,10660.440849397,0
+GRF.US,D,20180105,000000,5.54158,5.58371,5.54158,5.58371,17297.799797863,0
+GRF.US,D,20180108,000000,5.56607,5.58371,5.56607,5.58014,9910.3923155204,0
+GRF.US,D,20180109,000000,5.52057,5.61879,5.52057,5.61879,16216.816986938,0
+GRF.US,D,20180110,000000,5.56963,5.56963,5.56963,5.56963,288.4004044504,0
+GRF.US,D,20180111,000000,5.59768,5.59768,5.58371,5.59768,11524.604651221,0
+GRF.US,D,20180112,000000,5.5276,5.60472,5.5276,5.60472,638.008088982,0
+GRF.US,D,20180116,000000,5.62573,5.64684,5.56269,5.60819,18254.293225573,0
+GRF.US,D,20180117,000000,5.56607,5.70988,5.55565,5.70988,21915.31850365,0
+GRF.US,D,20180118,000000,5.68887,5.71345,5.66776,5.66776,3800.0384226684,0
+GRF.US,D,20180119,000000,5.68203,5.69032,5.66776,5.69032,5095.7654196416,0
+GRF.US,D,20180122,000000,5.71692,5.71692,5.52057,5.63971,23821.043478382,0
+GRF.US,D,20180123,000000,5.64675,5.72386,5.62487,5.71692,27960.315470314,0
+GRF.US,D,20180124,000000,5.74497,5.74767,5.72386,5.74767,8617.7775531276,0
+GRF.US,D,20180125,000000,5.75191,5.75191,5.74497,5.75191,5686.0525783908,0
+GRF.US,D,20180126,000000,5.74362,5.78719,5.73803,5.78208,12113.854398444,0
+GRF.US,D,20180129,000000,5.779,5.80117,5.7309,5.7309,61960.440849657,0
+GRF.US,D,20180130,000000,5.69591,5.78006,5.68193,5.78006,2628.8008089112,0
+GRF.US,D,20180131,000000,5.83606,5.85023,5.75191,5.85023,12104.517694702,0
+GRF.US,D,20180201,000000,5.75056,5.92735,5.7309,5.92735,4664.2022244928,0
+GRF.US,D,20180202,000000,5.78719,5.78719,5.65378,5.71692,7226.6086956888,0
+GRF.US,D,20180205,000000,5.61176,5.61176,5.47844,5.50649,10826.426693685,0
+GRF.US,D,20180206,000000,5.40133,5.54148,5.3031,5.54148,19874.730030434,0
+GRF.US,D,20180207,000000,5.51353,5.51893,5.45733,5.47844,3191.0778564368,0
+GRF.US,D,20180208,000000,5.50659,5.50659,5.29607,5.30869,15825.712841334,0
+GRF.US,D,20180209,000000,5.38725,5.43632,5.26088,5.37318,14710.495450024,0
+GRF.US,D,20180212,000000,5.4154,5.53454,5.4154,5.49955,10223.690596614,0
+GRF.US,D,20180213,000000,5.45733,5.45733,5.42533,5.45039,8968.422649186,0
+GRF.US,D,20180214,000000,5.39429,5.5276,5.39429,5.5276,5089.5409504808,0
+GRF.US,D,20180215,000000,5.56963,5.58371,5.5276,5.5276,3127.795753302,0
+GRF.US,D,20180216,000000,5.54158,5.54158,5.52057,5.52057,3418.270980806,0
+GRF.US,D,20180220,000000,5.59768,5.59768,5.48538,5.48538,1100.6936299348,0
+GRF.US,D,20180221,000000,5.51353,5.51353,5.51353,5.51353,143.1627906984,0
+GRF.US,D,20180223,000000,5.493,5.54158,5.493,5.54158,4014.782608716,0
+GRF.US,D,20180226,000000,5.54158,5.55565,5.48943,5.55565,8154.054600648,0
+GRF.US,D,20180227,000000,5.3031,5.54842,5.3031,5.4154,6894.6370071128,0
+GRF.US,D,20180228,000000,5.39863,5.453,5.39863,5.45039,5431.8867543248,0
+GRF.US,D,20180301,000000,5.42928,5.42928,5.33809,5.33809,2443.104145614,0
+GRF.US,D,20180302,000000,5.33115,5.38022,5.32412,5.37318,5352.0060667612,0
+GRF.US,D,20180305,000000,5.35217,5.44336,5.34503,5.44336,7812.7462083308,0
+GRF.US,D,20180306,000000,5.47844,5.48538,5.26802,5.48538,14647.213346889,0
+GRF.US,D,20180307,000000,5.43632,5.46794,5.43632,5.45733,6400.829120356,0
+GRF.US,D,20180308,000000,5.55874,5.56317,5.55874,5.56317,1198.210313454,0
+GRF.US,D,20180309,000000,5.60038,5.61176,5.56038,5.58371,11451.985844345,0
+GRF.US,D,20180312,000000,5.64684,5.64684,5.60819,5.60819,3983.660262912,0
+GRF.US,D,20180313,000000,5.5944,5.5944,5.47844,5.48538,8677.947421682,0
+GRF.US,D,20180314,000000,5.44336,5.44336,5.44336,5.44336,1267.7168857496,0
+GRF.US,D,20180315,000000,5.45039,5.4529,5.44336,5.4529,1993.9049545096,0
+GRF.US,D,20180316,000000,5.47141,5.47844,5.47141,5.47844,1974.1941355004,0
+GRF.US,D,20180319,000000,5.40827,5.42109,5.40133,5.42109,4705.6986855648,0
+GRF.US,D,20180320,000000,5.42928,5.43632,5.33809,5.40827,3827.0111223652,0
+GRF.US,D,20180321,000000,5.42244,5.45733,5.42215,5.45039,3155.8058645256,0
+GRF.US,D,20180322,000000,5.3592,5.36287,5.33115,5.33462,8722.5561173344,0
+GRF.US,D,20180323,000000,5.33115,5.33115,5.26802,5.26802,1060.2345803896,0
+GRF.US,D,20180326,000000,5.27505,5.3031,5.22589,5.3031,20133.045500608,0
+GRF.US,D,20180327,000000,5.33954,5.33954,5.1909,5.19784,2635.025278072,0
+GRF.US,D,20180328,000000,5.1908,5.26811,5.15581,5.24691,10724.760364058,0
+GRF.US,D,20180329,000000,5.27496,5.3592,5.26088,5.3592,4677.6885743412,0
+GRF.US,D,20180402,000000,5.34503,5.34503,5.17683,5.20488,14278.932254875,0
+GRF.US,D,20180403,000000,5.09962,5.31014,5.09962,5.31014,4951.5652174164,0
+GRF.US,D,20180404,000000,5.24681,5.26088,5.20835,5.26088,6910.1981800148,0
+GRF.US,D,20180405,000000,5.3031,5.3031,5.26088,5.26088,9980.9362993428,0
+GRF.US,D,20180406,000000,5.26811,5.37318,5.191,5.37318,6264.9282103452,0
+GRF.US,D,20180409,000000,5.21191,5.35342,5.21191,5.35217,2550.9949444012,0
+GRF.US,D,20180410,000000,5.40586,5.40586,5.40133,5.40133,2240.808897888,0
+GRF.US,D,20180412,000000,5.3031,5.43632,5.3031,5.43632,446.086956524,0
+GRF.US,D,20180413,000000,5.38716,5.38725,5.36614,5.36614,3920.3781597772,0
+GRF.US,D,20180416,000000,5.27929,5.40133,5.26802,5.40133,5014.8473205512,0
+GRF.US,D,20180417,000000,5.40133,5.40133,5.40133,5.40133,372.4307381212,0
+GRF.US,D,20180419,000000,5.31718,5.38725,5.31718,5.3594,2217.9858442984,0
+GRF.US,D,20180420,000000,5.32412,5.33115,5.26802,5.3031,4481.617795776,0
+GRF.US,D,20180423,000000,5.26088,5.30619,5.26088,5.30619,3739.868554114,0
+GRF.US,D,20180424,000000,5.40827,5.40827,5.26088,5.26088,7132.20424675,0
+GRF.US,D,20180425,000000,5.23293,5.23293,5.1909,5.1909,18277.116279162,0
+GRF.US,D,20180426,000000,5.28893,5.28903,5.28199,5.28835,3068.6632962744,0
+GRF.US,D,20180427,000000,5.26088,5.26541,5.20488,5.21191,2753.2901921272,0
+GRF.US,D,20180430,000000,5.28199,5.28199,5.24691,5.24691,5771.1203235884,0
+GRF.US,D,20180501,000000,5.19784,5.23206,5.14868,5.14868,13655.447927268,0
+GRF.US,D,20180502,000000,5.15928,5.21895,5.15928,5.1909,5148.6734075084,0
+GRF.US,D,20180503,000000,5.12767,5.12776,5.12767,5.12776,329.8968655224,0
+GRF.US,D,20180504,000000,5.05055,5.18386,5.05055,5.18386,1054.0101112288,0
+GRF.US,D,20180507,000000,5.35217,5.35217,5.0225,5.22589,5080.2042467396,0
+GRF.US,D,20180508,000000,5.20488,5.21355,5.20488,5.21355,681.5793731076,0
+GRF.US,D,20180509,000000,5.24691,5.24691,5.05152,5.05152,21001.358948539,0
+GRF.US,D,20180510,000000,5.18627,5.19437,5.13239,5.13239,1712.7664307468,0
+GRF.US,D,20180511,000000,5.14839,5.16275,5.14839,5.16275,6178.8230536208,0
+GRF.US,D,20180514,000000,5.11369,5.15581,5.11369,5.14164,10114.7623863,0
+GRF.US,D,20180515,000000,5.10665,5.12477,5.10665,5.12477,4009.595551082,0
+GRF.US,D,20180516,000000,5.12063,5.16979,5.10665,5.16979,2213.8361981912,0
+GRF.US,D,20180517,000000,5.36614,5.36614,5.16275,5.16275,833.0414560204,0
+GRF.US,D,20180518,000000,5.14772,5.21191,5.14164,5.14164,10207.092012185,0
+GRF.US,D,20180521,000000,5.22589,5.23987,5.12757,5.19437,6720.3518706104,0
+GRF.US,D,20180522,000000,5.18618,5.18618,5.18618,5.18618,273.8766430752,0
+GRF.US,D,20180523,000000,5.1909,5.21895,5.16218,5.19794,6799.1951466472,0
+GRF.US,D,20180525,000000,5.21191,5.21191,5.20488,5.20488,486.5460060692,0
+GRF.US,D,20180529,000000,5.1909,5.22599,5.1909,5.1909,7170.5884732416,0
+GRF.US,D,20180530,000000,5.19784,5.22714,5.19784,5.22714,961.6804853436,0
+GRF.US,D,20180531,000000,5.23293,5.24691,5.23293,5.23987,2166.1152679584,0
+GRF.US,D,20180601,000000,5.27505,5.28199,5.19784,5.19784,1795.7593528908,0
+GRF.US,D,20180604,000000,5.21191,5.21191,5.21191,5.21191,854.8270980832,0
+GRF.US,D,20180605,000000,5.26079,5.26088,5.25982,5.26088,2876.7421638164,0
+GRF.US,D,20180606,000000,5.23987,5.26088,5.22589,5.26088,5419.4378160032,0
+GRF.US,D,20180607,000000,5.31718,5.31718,5.21895,5.23987,3867.4701719104,0
+GRF.US,D,20180608,000000,5.23987,5.3592,5.23987,5.3592,10474.7441861,0
+GRF.US,D,20180611,000000,5.36614,5.40133,5.3592,5.38725,14155.480283186,0
+GRF.US,D,20180612,000000,5.39429,5.40056,5.39294,5.39911,2783.3751264044,0
+GRF.US,D,20180613,000000,5.28903,5.35217,5.28903,5.35217,7747.3892821424,0
+GRF.US,D,20180614,000000,5.38022,5.38725,5.38022,5.38022,771.8341759392,0
+GRF.US,D,20180619,000000,5.1347,5.35834,5.1347,5.35834,8991.2457027756,0
+GRF.US,D,20180620,000000,5.3592,5.50649,5.32065,5.40827,13571.417593598,0
+GRF.US,D,20180621,000000,5.37318,5.38022,5.37318,5.37318,882.8372093068,0
+GRF.US,D,20180622,000000,5.09962,5.29558,5.09962,5.2445,4811.5146612984,0
+GRF.US,D,20180625,000000,5.16401,5.63258,5.16401,5.3593,26313.943377282,0
+GRF.US,D,20180626,000000,5.32229,5.32672,5.32229,5.32672,1603.8382204328,0
+GRF.US,D,20180627,000000,5.38378,5.40827,5.34696,5.34696,4019.96966635,0
+GRF.US,D,20180628,000000,5.35998,5.35998,5.35998,5.35998,1163.9757330696,0
+GRF.US,D,20180629,000000,5.3592,5.3592,5.09268,5.29607,8767.1648129868,0
+GRF.US,D,20180702,000000,5.23987,5.3031,5.20227,5.3031,2936.9120323708,0
+GRF.US,D,20180703,000000,5.09268,5.40133,5.09268,5.33809,18402.643073905,0
+GRF.US,D,20180705,000000,5.24691,5.38725,5.24691,5.38725,6835.5045500852,0
+GRF.US,D,20180706,000000,5.40133,5.42928,5.38725,5.42928,1377.6825075904,0
+GRF.US,D,20180709,000000,5.49955,5.74497,5.44654,5.54158,111985.46208348,0
+GRF.US,D,20180710,000000,5.74497,5.74497,5.56963,5.67788,24430.004044613,0
+GRF.US,D,20180711,000000,5.68193,5.68193,5.50649,5.52741,22626.982811035,0
+GRF.US,D,20180712,000000,5.5276,5.5276,5.52057,5.5276,4536.6006066964,0
+GRF.US,D,20180713,000000,5.59065,5.59065,5.50649,5.52163,824.742163806,0
+GRF.US,D,20180716,000000,5.61879,5.61879,5.52866,5.61166,13006.028311492,0
+GRF.US,D,20180717,000000,5.63267,5.63267,5.57705,5.58718,3541.7229524952,0
+GRF.US,D,20180718,000000,5.67489,5.67489,5.55459,5.55459,4459.8321537132,0
+GRF.US,D,20180719,000000,5.62612,5.63267,5.57792,5.61802,4112.2992922352,0
+GRF.US,D,20180720,000000,5.61879,5.62573,5.59922,5.59922,885.9494438872,0
+GRF.US,D,20180723,000000,5.58371,5.62573,5.58371,5.60607,1137.0030333728,0
+GRF.US,D,20180724,000000,5.60269,5.74497,5.60269,5.74497,10145.884732104,0
+GRF.US,D,20180725,000000,5.88532,5.88532,5.61879,5.72039,25196.651162918,0
+GRF.US,D,20180726,000000,5.81515,5.81515,5.63971,5.63971,2448.291203248,0
+GRF.US,D,20180727,000000,5.60472,5.61176,5.59065,5.61176,3314.529828126,0
+GRF.US,D,20180730,000000,5.5893,5.5893,5.5893,5.5893,473.0596562208,0
+GRF.US,D,20180801,000000,5.57657,5.66709,5.56963,5.66709,4112.2992922352,0
+GRF.US,D,20180802,000000,5.61176,5.61176,5.61176,5.61176,2139.1425682616,0
+GRF.US,D,20180803,000000,5.7202,5.7202,5.47844,5.48538,10969.589484383,0
+GRF.US,D,20180806,000000,5.47141,5.59768,5.43632,5.55787,19420.343781696,0
+GRF.US,D,20180807,000000,5.66776,5.66776,5.51353,5.5276,5199.5065723216,0
+GRF.US,D,20180808,000000,5.52693,5.52693,5.52693,5.52693,1425.4034378232,0
+GRF.US,D,20180809,000000,5.50649,5.59065,5.50649,5.59055,4771.0556117532,0
+GRF.US,D,20180810,000000,5.50775,5.56963,5.50775,5.56963,4489.9170879904,0
+GRF.US,D,20180813,000000,5.51353,5.56269,5.50649,5.53994,3320.7542972868,0
+GRF.US,D,20180815,000000,5.50649,5.50649,5.50649,5.50649,662.9059656252,0
+GRF.US,D,20180816,000000,5.55074,5.55199,5.55074,5.55199,5497.2436805132,0
+GRF.US,D,20180817,000000,5.50649,5.59768,5.47141,5.59768,4521.0394337944,0
+GRF.US,D,20180820,000000,5.59759,5.59768,5.59065,5.59768,3211.8260869728,0
+GRF.US,D,20180821,000000,5.79413,5.80117,5.51353,5.58062,21586.459049654,0
+GRF.US,D,20180822,000000,5.58554,5.60279,5.58554,5.60279,690.9160768488,0
+GRF.US,D,20180824,000000,5.62901,5.62901,5.56269,5.56269,1162.9383215428,0
+GRF.US,D,20180827,000000,5.50649,5.50649,5.50649,5.50649,1152.5642062748,0
+GRF.US,D,20180828,000000,5.69591,5.69591,5.59768,5.59768,4753.4196157976,0
+GRF.US,D,20180829,000000,5.70998,5.74372,5.66323,5.74372,1576.865520736,0
+GRF.US,D,20180830,000000,5.61166,5.62573,5.56259,5.57657,4775.2052578604,0
+GRF.US,D,20180831,000000,5.55517,5.55517,5.55517,5.55517,736.562184028,0
+GRF.US,D,20180904,000000,5.59065,5.59065,5.46803,5.56269,1443.0394337788,0
+GRF.US,D,20180905,000000,5.5064,5.5064,5.46427,5.48991,5576.08695655,0
+GRF.US,D,20180906,000000,5.54158,5.56269,5.44336,5.44336,3880.9565217588,0
+GRF.US,D,20180907,000000,5.44336,5.44336,5.44336,5.44336,266.6147623876,0
+GRF.US,D,20180910,000000,5.44336,5.44336,5.44336,5.44336,585.1001011152,0
+GRF.US,D,20180911,000000,5.48615,5.5276,5.48615,5.5276,2032.2891810012,0
+GRF.US,D,20180912,000000,5.56269,5.56269,5.48201,5.48201,726.18806876,0
+GRF.US,D,20180913,000000,5.49955,5.49955,5.49955,5.49955,284.2507583432,0
+GRF.US,D,20180914,000000,5.49955,5.49955,5.45733,5.4608,13312.064711898,0
+GRF.US,D,20180917,000000,5.45039,5.49955,5.45039,5.49955,3396.4853387432,0
+GRF.US,D,20180918,000000,5.60472,5.67489,5.60472,5.61176,26691.561173037,0
+GRF.US,D,20180919,000000,5.60472,5.6213,5.60472,5.6213,1725.2153690684,0
+GRF.US,D,20180920,000000,5.62573,5.62573,5.50649,5.62573,6776.3720930576,0
+GRF.US,D,20180921,000000,5.66776,5.66776,5.60472,5.63267,1555.0798786732,0
+GRF.US,D,20180924,000000,5.52057,5.52057,5.52057,5.52057,1091.3569261936,0
+GRF.US,D,20180925,000000,5.65369,5.65378,5.60472,5.63971,4907.9939332908,0
+GRF.US,D,20180926,000000,5.61176,5.61176,5.59768,5.61176,1852.8169868648,0
+GRF.US,D,20180927,000000,5.59768,5.63065,5.51353,5.63065,7214.1597573672,0
+GRF.US,D,20180928,000000,5.66082,5.67489,5.61176,5.61879,5571.9373104428,0
+GRF.US,D,20181001,000000,5.61176,5.61176,5.44336,5.59065,2354.924165836,0
+GRF.US,D,20181002,000000,5.61879,5.61879,5.61879,5.61879,331.971688576,0
+GRF.US,D,20181003,000000,5.45039,5.56963,5.45039,5.56963,3335.278058662,0
+GRF.US,D,20181004,000000,5.47141,5.48519,5.46437,5.48519,7583.478260908,0
+GRF.US,D,20181005,000000,5.44336,5.46427,5.44336,5.44336,3379.8867543144,0
+GRF.US,D,20181008,000000,5.461,5.461,5.45039,5.45039,1471.0495450024,0
+GRF.US,D,20181009,000000,5.40827,5.43632,5.40759,5.42244,2106.9828109308,0
+GRF.US,D,20181010,000000,5.38725,5.38725,5.26088,5.26811,15851.648129504,0
+GRF.US,D,20181011,000000,5.26802,5.33809,5.19707,5.26802,15717.822042547,0
+GRF.US,D,20181012,000000,5.26802,5.26802,5.09268,5.15581,1843.4802831236,0
+GRF.US,D,20181015,000000,5.16497,5.28392,5.15379,5.18386,3787.5894843468,0
+GRF.US,D,20181016,000000,5.21191,5.48027,5.21191,5.28199,11004.861476294,0
+GRF.US,D,20181017,000000,5.4796,5.4796,5.26802,5.26802,21704.72396371,0
+GRF.US,D,20181018,000000,5.26811,5.26811,5.26811,5.26811,480.3215369084,0
+GRF.US,D,20181019,000000,5.31737,5.40133,5.28199,5.31168,3172.4044489544,0
+GRF.US,D,20181022,000000,5.29607,5.32759,5.26802,5.29607,3263.6966633128,0
+GRF.US,D,20181023,000000,5.26802,5.35438,5.15581,5.15581,1218.95854399,0
+GRF.US,D,20181024,000000,5.1909,5.26088,5.1909,5.1909,1010.4388271032,0
+GRF.US,D,20181025,000000,5.24691,5.24691,5.22589,5.22589,784.2831142608,0
+GRF.US,D,20181026,000000,5.36614,5.40133,5.14164,5.40133,13872.26693637,0
+GRF.US,D,20181029,000000,5.29915,5.29915,5.26088,5.26088,815.4054600648,0
+GRF.US,D,20181030,000000,5.25587,5.25587,5.25587,5.25587,288.4004044504,0
+GRF.US,D,20181101,000000,5.25394,5.25394,5.25394,5.25394,654.6066734108,0
+GRF.US,D,20181102,000000,5.23987,5.26088,5.18386,5.20642,4861.3104145848,0
+GRF.US,D,20181105,000000,5.09268,5.22589,5.09268,5.12776,32431.559150822,0
+GRF.US,D,20181106,000000,5.1347,5.15581,5.09962,5.09962,5275.237613778,0
+GRF.US,D,20181107,000000,5.16709,5.1909,5.16709,5.17683,6398.7542973024,0
+GRF.US,D,20181108,000000,5.20488,5.25645,5.1909,5.25404,12481.098078931,0
+GRF.US,D,20181109,000000,5.2418,5.4609,5.2418,5.45733,7737.0151668744,0
+GRF.US,D,20181112,000000,5.45733,5.45733,5.3006,5.3006,6589.6380182336,0
+GRF.US,D,20181113,000000,5.26088,5.32412,5.1909,5.1909,5302.2103134748,0
+GRF.US,D,20181114,000000,5.26802,5.28199,5.18386,5.28199,15669.063700787,0
+GRF.US,D,20181115,000000,5.1935,5.35217,5.1935,5.35217,1315.4378159824,0
+GRF.US,D,20181116,000000,5.28161,5.28199,5.22589,5.22589,4989.949443908,0
+GRF.US,D,20181119,000000,5.34147,5.34147,5.26088,5.28113,12120.078867604,0
+GRF.US,D,20181120,000000,5.26088,5.35911,5.26088,5.26802,16857.9373105,0
+GRF.US,D,20181121,000000,5.66043,5.67557,5.39632,5.40306,11340.982810978,0
+GRF.US,D,20181123,000000,5.41897,5.41897,5.40383,5.40383,397.3286147644,0
+GRF.US,D,20181126,000000,5.60009,5.60009,5.25288,5.32836,9050.3781598032,0
+GRF.US,D,20181127,000000,5.40981,5.43285,5.35506,5.39632,852.7522750296,0
+GRF.US,D,20181128,000000,5.36846,5.36846,5.36846,5.36846,572.6511627936,0
+GRF.US,D,20181130,000000,5.38118,5.40383,5.38118,5.38118,2946.248736112,0
+GRF.US,D,20181203,000000,5.42649,5.50813,5.42649,5.43401,5500.3559150936,0
+GRF.US,D,20181204,000000,5.41897,5.75856,5.38118,5.74353,31381.6986857,0
+GRF.US,D,20181206,000000,5.6453,5.65292,5.6453,5.6453,412.8897876664,0
+GRF.US,D,20181207,000000,5.43121,5.47179,5.43121,5.47179,2782.3377148776,0
+GRF.US,D,20181210,000000,5.38118,5.46418,5.38118,5.38475,7545.0940344164,0
+GRF.US,D,20181211,000000,5.39699,5.7736,5.39699,5.69061,14781.039433846,0
+GRF.US,D,20181212,000000,5.6453,5.6453,5.47179,5.47179,1070.6086956576,0
+GRF.US,D,20181213,000000,5.66043,5.74353,5.66043,5.66043,14604.67947429,0
+GRF.US,D,20181214,000000,5.72839,5.72839,5.54997,5.58419,16846.525783705,0
+GRF.US,D,20181217,000000,5.76618,5.76618,5.60009,5.67557,11605.522750312,0
+GRF.US,D,20181218,000000,5.60761,5.81505,5.60009,5.66795,6149.7755308704,0
+GRF.US,D,20181219,000000,5.62265,5.64337,5.5196,5.5196,15385.850353971,0
+GRF.US,D,20181220,000000,5.65292,5.66043,5.6453,5.66043,795.6946410556,0
+GRF.US,D,20181221,000000,5.57734,5.57734,5.49435,5.55315,6372.8190091324,0
+GRF.US,D,20181224,000000,5.49435,5.49444,5.25192,5.39632,14486.414560235,0
+GRF.US,D,20181226,000000,5.50948,5.54727,5.50948,5.54727,13048.56218409,0
+GRF.US,D,20181227,000000,5.53213,5.53213,5.04159,5.05662,27235.16481308,0
+GRF.US,D,20181228,000000,5.05662,5.23293,4.95859,4.95859,47189.775531078,0
+GRF.US,D,20181231,000000,5.0492,5.50948,4.94346,5.50948,116068.71385296,0
+GRF.US,D,20190102,000000,5.39632,5.42649,5.34349,5.34349,9529.6622851848,0
+GRF.US,D,20190103,000000,5.35853,5.52462,5.28373,5.52462,22674.703741268,0
+GRF.US,D,20190104,000000,5.50196,5.50196,5.50196,5.50196,333.0091001028,0
+GRF.US,D,20190107,000000,5.36605,5.57734,5.36605,5.56231,3437.9817998152,0
+GRF.US,D,20190108,000000,5.6453,5.6453,5.32007,5.47179,4953.64004047,0
+GRF.US,D,20190109,000000,5.42119,5.61523,5.42119,5.61523,4942.2285136752,0
+GRF.US,D,20190110,000000,5.59903,5.59903,5.53213,5.53213,1059.1971688628,0
+GRF.US,D,20190111,000000,5.53213,5.53213,5.53213,5.53213,3.1122345804,0
+GRF.US,D,20190114,000000,5.41945,5.47632,5.27467,5.46119,7217.2719919476,0
+GRF.US,D,20190115,000000,5.46427,5.48693,5.43401,5.48693,3436.9443882884,0
+GRF.US,D,20190116,000000,5.31332,5.4876,5.31332,5.43401,5577.1243680768,0
+GRF.US,D,20190117,000000,5.54727,5.57734,5.52462,5.52462,3876.8068756516,0
+GRF.US,D,20190118,000000,5.52577,5.53213,5.49859,5.50871,5953.7047523052,0
+GRF.US,D,20190122,000000,5.35101,5.40817,5.35101,5.35101,2594.5662285268,0
+GRF.US,D,20190123,000000,5.35631,5.35631,5.35631,5.35631,865.2012133512,0
+GRF.US,D,20190124,000000,5.34349,5.39632,5.32836,5.34349,11678.141557188,0
+GRF.US,D,20190125,000000,5.47854,5.47854,5.43401,5.43401,1195.0980788736,0
+GRF.US,D,20190128,000000,5.62265,5.62265,5.58371,5.58371,2690.0080889924,0
+GRF.US,D,20190129,000000,5.56018,5.57291,5.56018,5.57291,7372.8837209676,0
+GRF.US,D,20190130,000000,5.53271,5.53551,5.50948,5.50948,5822.9908999284,0
+GRF.US,D,20190131,000000,5.54842,5.65292,5.54842,5.63026,19108.082912129,0
+GRF.US,D,20190201,000000,5.65292,5.88677,5.64376,5.84773,27711.336703882,0
+GRF.US,D,20190204,000000,5.90952,6.0756,5.87183,6.0756,26560.84732066,0
+GRF.US,D,20190205,000000,5.81891,5.81891,5.38118,5.72839,11533.941354962,0
+GRF.US,D,20190206,000000,5.66043,5.68588,5.66043,5.68154,7861.5045500904,0
+GRF.US,D,20190207,000000,5.70574,5.75095,5.60761,5.70574,15243.724974799,0
+GRF.US,D,20190208,000000,5.59257,5.72752,5.59257,5.60761,7471.4378160136,0
+GRF.US,D,20190211,000000,5.69061,5.76618,5.66043,5.76618,12494.584428779,0
+GRF.US,D,20190212,000000,5.76618,5.79625,5.72839,5.79625,3533.4236602808,0
+GRF.US,D,20190213,000000,5.81148,5.81148,5.65089,5.65089,13528.883720999,0
+GRF.US,D,20190214,000000,5.72087,5.72839,5.62265,5.62265,12167.799797837,0
+GRF.US,D,20190215,000000,5.66043,5.67181,5.65292,5.65292,11953.05561179,0
+GRF.US,D,20190219,000000,5.66043,5.71027,5.65292,5.71027,6427.8018200528,0
+GRF.US,D,20190220,000000,5.70574,5.72087,5.66043,5.66795,12766.386248801,0
+GRF.US,D,20190221,000000,5.69764,5.69764,5.6882,5.69061,3291.7067745364,0
+GRF.US,D,20190222,000000,5.72087,5.72087,5.68318,5.70574,3758.5419615964,0
+GRF.US,D,20190225,000000,5.63026,5.96234,5.62265,5.74362,25048.301314586,0
+GRF.US,D,20190226,000000,5.68318,5.70574,5.68318,5.69061,5472.34580387,0
+GRF.US,D,20190227,000000,5.69215,5.71249,5.66043,5.71249,7191.3367037776,0
+GRF.US,D,20190228,000000,5.96234,5.96234,5.66043,5.67885,2666.147623876,0
+GRF.US,D,20190301,000000,5.69812,5.69812,5.67557,5.67885,9442.5197169336,0
+GRF.US,D,20190304,000000,5.72839,5.72839,5.66795,5.67576,6559.5530839564,0
+GRF.US,D,20190305,000000,5.66795,5.72752,5.65292,5.65986,10046.293225531,0
+GRF.US,D,20190306,000000,5.66043,5.66795,5.58496,5.60761,18655.771486444,0
+GRF.US,D,20190307,000000,5.60761,5.60761,5.53213,5.53213,5744.1476238916,0
+GRF.US,D,20190311,000000,5.60356,5.60356,5.59566,5.59739,6281.526794774,0
+GRF.US,D,20190312,000000,5.6,5.60009,5.59257,5.60009,6254.5540950772,0
+GRF.US,D,20190313,000000,5.60761,5.63026,5.60009,5.60009,24376.05864522,0
+GRF.US,D,20190314,000000,5.59633,5.62274,5.59633,5.60009,6711.0151668692,0
+GRF.US,D,20190315,000000,5.70786,5.70786,5.66121,5.6613,8496.400404492,0
+GRF.US,D,20190318,000000,5.58496,5.64511,5.58496,5.64106,7906.1132457428,0
+GRF.US,D,20190319,000000,5.656,5.6827,5.6453,5.65301,13623.288169938,0
+GRF.US,D,20190320,000000,5.61523,5.66053,5.57002,5.66043,10022.432760415,0
+GRF.US,D,20190321,000000,5.69562,5.70285,5.69061,5.69061,837.1911021276,0
+GRF.US,D,20190322,000000,5.66043,5.73456,5.63788,5.73456,4250.2750252996,0
+GRF.US,D,20190325,000000,5.69591,5.69591,5.61108,5.69591,2702.457027314,0
+GRF.US,D,20190326,000000,5.65292,5.66043,5.64549,5.64549,2666.147623876,0
+GRF.US,D,20190327,000000,5.67557,5.67557,5.60009,5.65542,5587.4984833448,0
+GRF.US,D,20190328,000000,5.60809,5.60809,5.60809,5.60809,789.4701718948,0
+GRF.US,D,20190329,000000,5.66043,5.76618,5.66043,5.72839,5445.3731041732,0
+GRF.US,D,20190401,000000,5.67557,5.76907,5.67557,5.76907,4579.1344792952,0
+GRF.US,D,20190402,000000,5.74353,5.81148,5.74353,5.81062,9663.488372142,0
+GRF.US,D,20190403,000000,5.73591,5.81601,5.73591,5.81158,4477.4681496688,0
+GRF.US,D,20190404,000000,5.66043,5.78873,5.66043,5.78873,4481.617795776,0
+GRF.US,D,20190405,000000,5.79625,5.80618,5.79625,5.80618,21199.504550158,0
+GRF.US,D,20190408,000000,5.84917,5.84917,5.80377,5.81891,3887.1809909196,0
+GRF.US,D,20190409,000000,5.81717,5.82652,5.81717,5.82604,6551.253791742,0
+GRF.US,D,20190410,000000,5.84917,5.84917,5.79625,5.80753,6910.1981800148,0
+GRF.US,D,20190411,000000,5.84917,5.84917,5.81148,5.84156,8117.74519721,0
+GRF.US,D,20190412,000000,5.83404,5.96234,5.83404,5.86421,2755.3650151808,0
+GRF.US,D,20190415,000000,5.85727,5.85727,5.85727,5.85727,286.3255813968,0
+GRF.US,D,20190416,000000,5.85679,5.92465,5.85679,5.88677,10088.82709813,0
+GRF.US,D,20190417,000000,5.91588,5.91588,5.8591,5.8591,2824.8715874764,0
+GRF.US,D,20190418,000000,5.85679,5.88677,5.85679,5.85679,12590.026289245,0
+GRF.US,D,20190422,000000,5.84156,5.87077,5.81283,5.8645,10040.06875637,0
+GRF.US,D,20190423,000000,5.82652,5.88677,5.82652,5.88677,4352.9787664528,0
+GRF.US,D,20190424,000000,5.90874,5.90874,5.86421,5.86421,2031.2517694744,0
+GRF.US,D,20190425,000000,5.86604,5.87125,5.85679,5.87125,1374.57027301,0
+GRF.US,D,20190426,000000,5.89082,5.92484,5.84917,5.85679,14998.895854474,0
+GRF.US,D,20190429,000000,5.73591,5.878,5.73591,5.878,1063.34681497,0
+GRF.US,D,20190430,000000,5.76088,5.9047,5.76088,5.89448,4788.6916077088,0
+GRF.US,D,20190501,000000,5.83404,5.97747,5.83404,5.89824,12622.186046576,0
+GRF.US,D,20190502,000000,5.85679,5.95482,5.82652,5.88677,5633.144590524,0
+GRF.US,D,20190503,000000,5.85679,5.93458,5.83394,5.84156,14889.96764416,0
+GRF.US,D,20190506,000000,5.74353,5.79114,5.73591,5.73591,10292.159757383,0
+GRF.US,D,20190507,000000,5.73591,5.82642,5.73591,5.78873,9714.3215369552,0
+GRF.US,D,20190508,000000,5.78873,5.79625,5.78873,5.79625,8807.623862532,0
+GRF.US,D,20190509,000000,5.7736,5.7736,5.73591,5.73591,1906.7623862584,0
+GRF.US,D,20190510,000000,5.77264,5.78372,5.67557,5.78122,11243.466127458,0
+GRF.US,D,20190513,000000,5.53965,5.69437,5.53965,5.60009,19484.663296358,0
+GRF.US,D,20190514,000000,5.66419,5.66419,5.66419,5.66419,1084.095045506,0
+GRF.US,D,20190515,000000,5.47931,5.6453,5.47931,5.6453,3858.1334681692,0
+GRF.US,D,20190516,000000,5.68694,5.68694,5.68694,5.68694,1702.3923154788,0
+GRF.US,D,20190517,000000,5.68694,5.68694,5.68694,5.68694,1.0374115268,0
+GRF.US,D,20190520,000000,5.66082,5.73591,5.66043,5.73591,9602.2810920608,0
+GRF.US,D,20190521,000000,5.70391,5.71519,5.70121,5.71413,2386.04651164,0
+GRF.US,D,20190522,000000,5.69822,5.69822,5.66043,5.66043,3777.2153690788,0
+GRF.US,D,20190523,000000,5.62265,5.63364,5.62265,5.63287,10543.213346868,0
+GRF.US,D,20190524,000000,5.67557,5.68318,5.67268,5.67268,2295.7917088084,0
+GRF.US,D,20190528,000000,5.68318,5.68318,5.59257,5.60019,6216.1698685856,0
+GRF.US,D,20190529,000000,5.35853,5.57734,5.35853,5.57609,20192.177957635,0
+GRF.US,D,20190530,000000,5.55556,5.56992,5.55556,5.56992,1484.5358948508,0
+GRF.US,D,20190531,000000,5.54727,5.54727,5.54727,5.54727,635.9332659284,0
+GRF.US,D,20190603,000000,5.54727,5.57493,5.53965,5.53965,2276.0808897992,0
+GRF.US,D,20190604,000000,5.53965,5.65282,5.53965,5.65282,6727.613751298,0
+GRF.US,D,20190605,000000,5.672,5.672,5.64569,5.65292,1403.6177957604,0
+GRF.US,D,20190606,000000,5.66728,5.68318,5.56992,5.68318,3291.7067745364,0
+GRF.US,D,20190607,000000,5.66786,5.84917,5.65157,5.84917,17335.146612828,0
+GRF.US,D,20190610,000000,5.84917,5.902,5.74353,5.76994,21087.464105264,0
+GRF.US,D,20190611,000000,5.7736,5.90653,5.7736,5.77977,5703.6885743464,0
+GRF.US,D,20190612,000000,5.63788,5.75018,5.60761,5.75018,14769.627907052,0
+GRF.US,D,20190613,000000,5.56992,5.86257,5.56992,5.86257,19392.333670472,0
+GRF.US,D,20190614,000000,5.83404,5.86036,5.73591,5.84917,29192.760364152,0
+GRF.US,D,20190617,000000,5.83404,5.87559,5.83404,5.85679,27218.566228652,0
+GRF.US,D,20190618,000000,5.81062,5.88677,5.81062,5.88677,14182.452982883,0
+GRF.US,D,20190619,000000,5.88677,5.89178,5.88677,5.89178,1558.1921132536,0
+GRF.US,D,20190620,000000,5.902,5.92841,5.85158,5.92841,1807.1708796856,0
+GRF.US,D,20190621,000000,5.92783,5.92783,5.84917,5.84917,3654.8008089164,0
+GRF.US,D,20190624,000000,5.92465,5.99251,5.92465,5.99251,8614.6653185472,0
+GRF.US,D,20190625,000000,5.93207,6.00003,5.91703,5.97005,6015.9494439132,0
+GRF.US,D,20190626,000000,5.96986,5.96986,5.94778,5.94778,1074.7583417648,0
+GRF.US,D,20190627,000000,5.94778,5.94778,5.94778,5.94778,42.5338725988,0
+GRF.US,D,20190628,000000,5.94721,6.0303,5.93708,6.00813,20007.518705865,0
+GRF.US,D,20190701,000000,6.00572,6.02654,6.00572,6.02654,5141.4115268208,0
+GRF.US,D,20190702,000000,6.02268,6.04158,6.02268,6.0303,7448.614762424,0
+GRF.US,D,20190703,000000,6.0303,6.05295,6.0303,6.05295,1955.520728018,0
+GRF.US,D,20190705,000000,6.06808,6.06808,6.0303,6.04341,2277.118301326,0
+GRF.US,D,20190708,000000,6.10568,6.10568,6.06683,6.06683,4008.5581395552,0
+GRF.US,D,20190709,000000,6.09064,6.09064,6.09064,6.09064,214.7441860476,0
+GRF.US,D,20190710,000000,6.0303,6.0756,6.0303,6.06808,5321.921132484,0
+GRF.US,D,20190711,000000,6.05141,6.05141,6.05141,6.05141,366.2062689604,0
+GRF.US,D,20190712,000000,6.0303,6.06808,6.0303,6.06808,3267.84630942,0
+GRF.US,D,20190715,000000,6.00379,6.00379,6.00379,6.00379,421.1890798808,0
+GRF.US,D,20190716,000000,6.06808,6.06808,5.84917,5.87183,6480.7098079196,0
+GRF.US,D,20190717,000000,5.98509,6.0756,5.98509,6.0756,8660.3114257264,0
+GRF.US,D,20190718,000000,5.95926,6.00755,5.95926,6.00755,3015.7553084076,0
+GRF.US,D,20190719,000000,6.07377,6.0756,6.06037,6.0756,5147.6359959816,0
+GRF.US,D,20190722,000000,6.11329,6.11329,6.11329,6.11329,799.8442871628,0
+GRF.US,D,20190723,000000,6.11329,6.14346,6.0756,6.08312,8030.6026289588,0
+GRF.US,D,20190724,000000,5.97747,6.03782,5.95935,6.03782,2017.765419626,0
+GRF.US,D,20190725,000000,6.03782,6.03782,6.03782,6.03782,176.359959556,0
+GRF.US,D,20190726,000000,6.11329,6.11329,6.11329,6.11329,304.9989888792,0
+GRF.US,D,20190729,000000,6.12081,6.12081,6.12081,6.12081,265.5773508608,0
+GRF.US,D,20190730,000000,6.12081,6.12081,6.12081,6.12081,264.539939334,0
+GRF.US,D,20190731,000000,6.27938,6.27938,6.04533,6.21894,14087.011122417,0
+GRF.US,D,20190801,000000,6.18867,6.21894,6.05305,6.13594,5701.6137512928,0
+GRF.US,D,20190802,000000,6.13594,6.13594,6.13594,6.13594,98.554095046,0
+GRF.US,D,20190805,000000,6.03782,6.0756,5.66043,5.84917,23500.4833166,0
+GRF.US,D,20190806,000000,5.84917,5.84917,5.84917,5.84917,29.0475227504,0
+GRF.US,D,20190807,000000,5.84917,5.93516,5.84917,5.90701,4041.7553084128,0
+GRF.US,D,20190808,000000,5.93458,5.93978,5.93458,5.93978,788.432760368,0
+GRF.US,D,20190812,000000,5.85679,5.85679,5.85679,5.85679,930.5581395396,0
+GRF.US,D,20190813,000000,5.91703,5.96234,5.83404,5.94894,8045.126390334,0
+GRF.US,D,20190814,000000,5.59045,5.8724,5.59045,5.86421,3812.48736099,0
+GRF.US,D,20190815,000000,5.84156,5.92465,5.84156,5.92465,640.0829120356,0
+GRF.US,D,20190816,000000,5.902,5.90952,5.88908,5.90952,463.7229524796,0
+GRF.US,D,20190819,000000,5.93207,6.15108,5.93207,5.97747,3474.2912032532,0
+GRF.US,D,20190820,000000,5.98509,6.01507,5.98509,6.01507,410.8149646128,0
+GRF.US,D,20190821,000000,6.01507,6.01507,5.96234,5.99213,3754.3923154892,0
+GRF.US,D,20190822,000000,5.98509,6.11329,5.98509,6.09372,294.6248736112,0
+GRF.US,D,20190823,000000,6.03782,6.04707,5.96234,5.96234,8088.6976744596,0
+GRF.US,D,20190826,000000,6.0355,6.0355,5.91019,5.91019,2683.7836198316,0
+GRF.US,D,20190827,000000,5.93207,6.06808,5.93207,6.06808,2996.0444893984,0
+GRF.US,D,20190829,000000,6.10568,6.13594,6.0945,6.11329,10256.887765472,0
+GRF.US,D,20190830,000000,6.13594,6.13594,6.0945,6.11329,1187.836198186,0
+GRF.US,D,20190903,000000,5.59257,5.81428,5.59257,5.81428,2855.9939332804,0
+GRF.US,D,20190904,000000,6.13594,6.13594,6.13594,6.13594,131.7512639036,0
+GRF.US,D,20190905,000000,5.81891,6.13594,5.81891,6.13594,939.8948432808,0
+GRF.US,D,20190906,000000,6.13604,6.21894,6.13604,6.21894,1457.563195154,0
+GRF.US,D,20190909,000000,5.82652,6.01507,5.82652,6.01507,16975.164813028,0
+GRF.US,D,20190910,000000,6.00234,6.00234,6.00234,6.00234,286.3255813968,0
+GRF.US,D,20190911,000000,5.98509,5.98509,5.96986,5.96986,297.7371081916,0
+GRF.US,D,20190913,000000,5.69822,6.09825,5.69822,6.0303,4354.0161779796,0
+GRF.US,D,20190916,000000,6.00109,6.01728,5.9233,5.9233,7886.4024267336,0
+GRF.US,D,20190917,000000,6.05999,6.05999,5.97236,5.97236,1452.37613752,0
+GRF.US,D,20190918,000000,6.12091,6.21142,6.09064,6.17874,1641.1850353976,0
+GRF.US,D,20190919,000000,6.10192,6.14346,6.0945,6.14346,1360.0465116348,0
+GRF.US,D,20190920,000000,6.10722,6.21894,6.10722,6.21894,2405.7573306492,0
+GRF.US,D,20190923,000000,6.21894,6.21894,5.93207,5.93207,5318.8088979036,0
+GRF.US,D,20190925,000000,6.19031,6.19831,5.96186,5.96186,3444.206268976,0
+GRF.US,D,20190930,000000,5.96234,6.11329,5.96234,6.03782,6205.7957533176,0
+GRF.US,D,20191001,000000,5.81891,6.33972,5.81891,6.10568,8821.1102123804,0
+GRF.US,D,20191002,000000,6.11329,6.17749,6.04668,6.09218,4387.2133468372,0
+GRF.US,D,20191003,000000,6.09064,6.09064,5.88677,5.92465,1779.160768462,0
+GRF.US,D,20191004,000000,6.06808,6.18964,6.06808,6.08302,13989.494438898,0
+GRF.US,D,20191007,000000,6.33972,6.33972,6.04948,6.04948,910.8473205304,0
+GRF.US,D,20191008,000000,6.11329,6.33943,5.91135,6.00003,6610.3862487696,0
+GRF.US,D,20191010,000000,6.36989,6.37741,5.92465,6.11329,4745.1203235832,0
+GRF.US,D,20191011,000000,6.23398,6.23398,5.96282,5.96282,5963.0414560464,0
+GRF.US,D,20191014,000000,6.129,6.15108,6.10568,6.10568,2193.0879676552,0
+GRF.US,D,20191015,000000,6.17363,6.17373,6.16053,6.16053,2173.377148646,0
+GRF.US,D,20191016,000000,6.17363,6.17363,6.17363,6.17363,620.3720930264,0
+GRF.US,D,20191017,000000,6.17238,6.18125,6.12216,6.18125,2132.9180991008,0
+GRF.US,D,20191018,000000,6.0168,6.09247,5.97102,6.03454,2941.061678478,0
+GRF.US,D,20191021,000000,5.93207,5.99964,5.93207,5.97458,1453.4135490468,0
+GRF.US,D,20191022,000000,5.9769,6.09777,5.9769,6.0756,3800.0384226684,0
+GRF.US,D,20191023,000000,5.98509,5.98509,5.98509,5.98509,151.4620829128,0
+GRF.US,D,20191024,000000,6.00003,6.01863,5.96986,6.01863,3260.5844287324,0
+GRF.US,D,20191028,000000,6.12216,6.14346,6.03782,6.12071,5768.008089008,0
+GRF.US,D,20191029,000000,6.05295,6.08312,5.97747,5.97747,9664.5257836688,0
+GRF.US,D,20191030,000000,5.95482,5.95482,5.93207,5.94721,1457.563195154,0
+GRF.US,D,20191031,000000,5.94721,5.96234,5.94721,5.96224,2986.7077856572,0
+GRF.US,D,20191101,000000,6.06808,6.23542,6.06808,6.23398,5005.51061681,0
+GRF.US,D,20191104,000000,6.18867,6.18867,6.11329,6.12823,4823.96359962,0
+GRF.US,D,20191105,000000,6.11474,6.11474,5.96234,6.06037,6037.735085976,0
+GRF.US,D,20191106,000000,6.03782,6.06037,6.03782,6.06037,2426.5055611852,0
+GRF.US,D,20191107,000000,6.06606,6.09825,6.06606,6.06808,4204.6289181204,0
+GRF.US,D,20191108,000000,6.36989,6.36989,6.13344,6.13344,1647.4095045584,0
+GRF.US,D,20191111,000000,6.18877,6.33346,6.18877,6.22742,11429.162790756,0
+GRF.US,D,20191112,000000,6.27938,6.27938,6.22646,6.23398,4454.6450960792,0
+GRF.US,D,20191113,000000,6.26106,6.26299,6.24564,6.24564,3009.5308392468,0
+GRF.US,D,20191114,000000,6.27716,6.27716,6.212,6.212,1592.426693638,0
+GRF.US,D,20191115,000000,6.1586,6.20352,6.1586,6.20352,1375.6076845368,0
+GRF.US,D,20191118,000000,6.15108,6.25663,6.15108,6.19253,13707.318503608,0
+GRF.US,D,20191119,000000,6.26425,6.26425,6.1586,6.22617,7301.3023256184,0
+GRF.US,D,20191120,000000,6.25663,6.26425,6.16313,6.19253,2154.7037411636,0
+GRF.US,D,20191121,000000,6.03464,6.36411,6.03464,6.22896,9818.0626896352,0
+GRF.US,D,20191122,000000,6.48017,6.48017,6.24516,6.24516,1948.2588473304,0
+GRF.US,D,20191125,000000,6.1398,6.22896,6.1398,6.14799,12069.245702791,0
+GRF.US,D,20191126,000000,6.15609,6.16419,6.15609,6.16419,4859.2355915312,0
+GRF.US,D,20191127,000000,6.19195,6.19349,6.19195,6.19349,530.1172901948,0
+GRF.US,D,20191202,000000,6.19658,6.19658,6.18038,6.19658,1047.785642068,0
+GRF.US,D,20191203,000000,6.16428,6.16515,6.12361,6.12361,12489.397371145,0
+GRF.US,D,20191204,000000,6.14173,6.1798,6.11551,6.1317,2351.8119312556,0
+GRF.US,D,20191205,000000,6.07512,6.15831,6.07512,6.15609,10040.06875637,0
+GRF.US,D,20191206,000000,6.16419,6.18038,6.15609,6.16631,17775.009100191,0
+GRF.US,D,20191209,000000,6.16014,6.16419,6.15609,6.16419,789.4701718948,0
+GRF.US,D,20191210,000000,6.16419,6.16419,6.08322,6.10741,8255.7209302744,0
+GRF.US,D,20191211,000000,6.08322,6.12361,6.02654,6.12361,12542.305359012,0
+GRF.US,D,20191212,000000,6.14395,6.16409,6.10741,6.15609,7472.4752275404,0
+GRF.US,D,20191213,000000,6.16419,6.16419,6.1398,6.16419,3000.1941355056,0
+GRF.US,D,20191216,000000,6.16419,6.39139,6.16419,6.27755,11148.024266993,0
+GRF.US,D,20191217,000000,6.23706,6.23706,6.21036,6.23166,2444.1415571408,0
+GRF.US,D,20191218,000000,6.22289,6.22289,6.17229,6.18848,25366.786653314,0
+GRF.US,D,20191219,000000,6.47188,6.47188,6.17229,6.19658,9169.6804853852,0
+GRF.US,D,20191220,000000,6.21036,6.23706,6.1987,6.23706,7076.1840243028,0
+GRF.US,D,20191223,000000,6.24767,6.25326,6.24767,6.25326,4639.3043478496,0
+GRF.US,D,20191224,000000,6.30897,6.30897,6.27755,6.27755,4566.6855409736,0
+GRF.US,D,20191226,000000,6.31803,6.31803,6.25326,6.25461,9171.7553084388,0
+GRF.US,D,20191227,000000,6.28285,6.28507,6.23301,6.25326,27561.949444022,0
+GRF.US,D,20191230,000000,6.18038,6.31803,6.18038,6.31803,17777.083923245,0
+GRF.US,D,20191231,000000,6.31803,6.49694,6.31803,6.49694,2930.68756321,0
+GRF.US,D,20200102,000000,6.63401,6.63401,6.32613,6.41529,9070.0889788124,0
+GRF.US,D,20200103,000000,6.33934,6.34965,6.31803,6.32613,7336.5743175296,0
+GRF.US,D,20200106,000000,6.31803,6.33365,6.31803,6.33182,3114.3094034536,0
+GRF.US,D,20200107,000000,6.23706,6.35861,6.23706,6.35861,3607.0798786836,0
+GRF.US,D,20200108,000000,6.20467,6.32893,6.20467,6.23706,23811.70677464,0
+GRF.US,D,20200109,000000,6.25326,6.28131,6.22087,6.22087,5028.3336703996,0
+GRF.US,D,20200110,000000,6.16419,6.22289,6.16419,6.18038,7675.8078867932,0
+GRF.US,D,20200113,000000,6.18038,6.18038,6.17229,6.18038,9662.4509606152,0
+GRF.US,D,20200114,000000,6.29519,6.32613,6.29519,6.32613,1780.1981799888,0
+GRF.US,D,20200115,000000,6.29085,6.29095,6.20988,6.24516,6928.8715874972,0
+GRF.US,D,20200116,000000,6.19658,6.28564,6.19658,6.28564,7615.6380182388,0
+GRF.US,D,20200117,000000,6.35052,6.35861,6.25326,6.30184,15101.599595628,0
+GRF.US,D,20200121,000000,6.26945,6.33972,6.26945,6.33153,2652.6612740276,0
+GRF.US,D,20200122,000000,6.27764,6.27764,6.27764,6.27764,265.5773508608,0
+GRF.US,D,20200123,000000,6.27909,6.28969,6.27273,6.27273,2117.3569261988,0
+GRF.US,D,20200124,000000,6.32854,6.32854,6.27928,6.31803,11920.895854459,0
+GRF.US,D,20200127,000000,6.31803,6.35052,6.31215,6.31803,4225.3771486564,0
+GRF.US,D,20200128,000000,6.38291,6.38291,6.35052,6.35052,8053.4256825484,0
+GRF.US,D,20200129,000000,6.30184,6.39033,6.30184,6.35861,11172.922143636,0
+GRF.US,D,20200130,000000,6.35861,6.42156,6.33423,6.42156,3090.4489383372,0
+GRF.US,D,20200131,000000,6.48817,6.48817,6.29374,6.29374,5983.7896865824,0
+GRF.US,D,20200203,000000,6.30994,6.35861,6.29374,6.29673,8467.3528817416,0
+GRF.US,D,20200204,000000,6.38782,6.38782,6.26135,6.28564,17279.126390381,0
+GRF.US,D,20200205,000000,6.40161,6.40161,6.33027,6.33027,977.2416582456,0
+GRF.US,D,20200206,000000,6.42744,6.42744,6.3991,6.3991,1128.7037411584,0
+GRF.US,D,20200207,000000,6.34242,6.39062,6.33423,6.35543,5747.259858472,0
+GRF.US,D,20200210,000000,6.36633,6.3991,6.36266,6.391,10079.490394389,0
+GRF.US,D,20200211,000000,6.3991,6.55266,6.39823,6.55266,24015.039433893,0
+GRF.US,D,20200212,000000,6.59353,6.64182,6.51246,6.51246,5887.31041459,0
+GRF.US,D,20200213,000000,6.6664,6.6745,6.56798,6.60162,3697.3346815152,0
+GRF.US,D,20200214,000000,6.6664,6.6664,6.60558,6.61782,3744.0182002212,0
+GRF.US,D,20200218,000000,6.6583,6.6745,6.59353,6.64211,41435.253791919,0
+GRF.US,D,20200219,000000,6.56114,6.56114,6.56114,6.56114,1234.519716892,0
+GRF.US,D,20200220,000000,6.5489,6.5489,6.5489,6.5489,208.5197168868,0
+GRF.US,D,20200221,000000,6.64934,6.64934,6.48007,6.49636,5802.2426693924,0
+GRF.US,D,20200224,000000,6.43149,6.43149,6.36681,6.38291,8153.0171891212,0
+GRF.US,D,20200225,000000,6.42975,6.42975,6.27755,6.27755,3634.0525783804,0
+GRF.US,D,20200226,000000,6.22087,6.28555,6.16419,6.16419,5944.368048564,0
+GRF.US,D,20200227,000000,6.09536,6.14799,5.96311,5.96986,69333.324570624,0
+GRF.US,D,20200228,000000,5.96986,5.96986,5.65137,5.79163,50432.723963855,0
+GRF.US,D,20200302,000000,5.91308,5.91308,5.84021,5.91308,10071.191102174,0
+GRF.US,D,20200303,000000,5.91308,6.00871,5.91308,5.92118,27418.786653324,0
+GRF.US,D,20200304,000000,5.96167,6.07512,5.96167,6.07512,2989.8200202376,0
+GRF.US,D,20200305,000000,5.98605,5.98605,5.84831,5.92369,2196.2002022356,0
+GRF.US,D,20200306,000000,5.79163,5.8726,5.79163,5.8645,2894.378159772,0
+GRF.US,D,20200309,000000,5.67007,5.7227,5.54823,5.54823,18179.599595643,0
+GRF.US,D,20200310,000000,5.74825,5.74825,5.5891,5.62217,1536.4064711908,0
+GRF.US,D,20200311,000000,5.38407,5.51719,5.38407,5.44326,5452.6349848608,0
+GRF.US,D,20200312,000000,5.03831,5.39506,4.94914,4.98317,20609.217391409,0
+GRF.US,D,20200313,000000,5.10309,5.19215,5.00582,5.17509,32069.502527968,0
+GRF.US,D,20200316,000000,4.98153,5.01971,4.84388,4.90056,21503.46612751,0
+GRF.US,D,20200317,000000,4.86008,4.94105,4.73727,4.86817,13049.599595617,0
+GRF.US,D,20200318,000000,4.68185,4.77901,4.39584,4.46322,24703.880687688,0
+GRF.US,D,20200319,000000,4.30119,4.5361,4.22012,4.50766,15014.457027376,0
+GRF.US,D,20200320,000000,4.528,4.528,4.37406,4.37763,11827.528817047,0
+GRF.US,D,20200323,000000,4.30928,4.41773,4.21202,4.21202,9605.3933266412,0
+GRF.US,D,20200324,000000,4.50371,4.70614,4.45513,4.70209,10717.498483371,0
+GRF.US,D,20200325,000000,4.55229,5.02212,4.528,5.02212,13505.023255882,0
+GRF.US,D,20200326,000000,4.94105,5.02212,4.94105,4.98963,5765.9332659544,0
+GRF.US,D,20200327,000000,4.94105,4.94105,4.9076,4.9076,901.5106167892,0
+GRF.US,D,20200330,000000,4.64955,4.94105,4.64955,4.94105,7566.8796764792,0
+GRF.US,D,20200331,000000,5.30561,5.31371,4.93295,4.95724,15650.390293305,0
+GRF.US,D,20200401,000000,4.90056,5.04226,4.70614,4.77091,11429.162790756,0
+GRF.US,D,20200402,000000,5.30561,5.63769,4.77091,4.93295,7379.1081901284,0
+GRF.US,D,20200403,000000,4.73852,4.76204,4.72156,4.72156,898.3983822088,0
+GRF.US,D,20200406,000000,5.02212,5.14357,4.88851,4.90056,3932.8270980988,0
+GRF.US,D,20200407,000000,4.92485,5.09499,4.38216,5.07002,26455.031344927,0
+GRF.US,D,20200408,000000,5.02202,5.11889,5.02202,5.11118,5600.9848331932,0
+GRF.US,D,20200413,000000,5.03831,5.07879,4.98443,5.02356,6523.2436805184,0
+GRF.US,D,20200414,000000,5.10309,5.20835,5.10309,5.17413,4818.776541986,0
+GRF.US,D,20200415,000000,5.51613,5.51613,5.21288,5.22483,1174.3498483376,0
+GRF.US,D,20200416,000000,4.99773,5.2792,4.99773,5.24719,4236.7886754512,0
+GRF.US,D,20200417,000000,5.26512,5.36229,5.26512,5.36229,5349.9312437076,0
+GRF.US,D,20200420,000000,5.34609,5.34609,5.26512,5.26512,2473.1890798912,0
+GRF.US,D,20200421,000000,5.66198,5.66198,5.12487,5.21384,4201.51668354,0
+GRF.US,D,20200422,000000,5.07253,5.21654,5.0707,5.21654,1388.0566228584,0
+GRF.US,D,20200423,000000,5.25886,5.25886,5.18406,5.22088,3992.9969666532,0
+GRF.US,D,20200424,000000,5.49994,6.12361,5.11118,5.11118,32154.570273166,0
+GRF.US,D,20200427,000000,5.16786,5.31814,5.13547,5.20835,19857.094034479,0
+GRF.US,D,20200428,000000,5.18406,5.18406,5.0626,5.10309,5813.6541961872,0
+GRF.US,D,20200429,000000,5.43352,5.56472,5.34205,5.53454,20627.890798891,0
+GRF.US,D,20200430,000000,5.17596,5.39468,5.15977,5.3218,10871.035389337,0
+GRF.US,D,20200501,000000,5.18406,5.22984,5.18406,5.22984,8433.1183013572,0
+GRF.US,D,20200505,000000,5.20025,5.20025,5.20025,5.20025,999.0273003084,0
+GRF.US,D,20200507,000000,5.19572,5.36634,5.19215,5.26339,4849.89888779,0
+GRF.US,D,20200511,000000,5.26281,5.31371,5.26281,5.31371,10623.094034432,0
+GRF.US,D,20200512,000000,5.21654,5.21654,5.21654,5.21654,757.310414564,0
+GRF.US,D,20200513,000000,5.18666,5.18666,5.13547,5.14155,1626.6612740224,0
+GRF.US,D,20200514,000000,5.82401,5.82401,5.10309,5.49994,29833.880687714,0
+GRF.US,D,20200515,000000,5.42707,5.42707,5.42707,5.42707,202.295247726,0
+GRF.US,D,20200518,000000,5.57281,5.74295,5.57011,5.67865,5770.0829120616,0
+GRF.US,D,20200519,000000,5.59344,5.59344,5.28132,5.28132,259.3528817,0
+GRF.US,D,20200520,000000,5.42707,5.42707,5.24083,5.42707,10373.077856473,0
+GRF.US,D,20200521,000000,5.41897,5.42707,5.28941,5.36345,20190.103134582,0
+GRF.US,D,20200522,000000,5.38658,5.41897,5.38658,5.41897,2181.6764408604,0
+GRF.US,D,20200526,000000,5.42707,5.5599,5.41087,5.54042,11348.244691665,0
+GRF.US,D,20200527,000000,5.5891,5.5891,5.54775,5.5891,2423.3933266048,0
+GRF.US,D,20200528,000000,5.67007,5.67007,5.55662,5.60279,1758.412537926,0
+GRF.US,D,20200529,000000,5.55874,5.6053,5.55874,5.57281,4338.4550050776,0
+GRF.US,D,20200601,000000,5.56076,5.5891,5.56076,5.5891,1274.9787664372,0
+GRF.US,D,20200602,000000,5.50804,5.6053,5.49184,5.56366,8864.681496506,0
+GRF.US,D,20200603,000000,5.56472,5.56472,5.56472,5.56472,5574.0121334964,0
+GRF.US,D,20200605,000000,5.67007,5.67007,5.63364,5.64983,10345.06774525,0
+GRF.US,D,20200608,000000,5.64578,5.75104,5.51218,5.75104,8414.4448938748,0
+GRF.US,D,20200609,000000,5.67007,5.71075,5.66198,5.66198,5223.367037438,0
+GRF.US,D,20200610,000000,5.66198,5.66998,5.63769,5.63769,5431.8867543248,0
+GRF.US,D,20200611,000000,5.54852,5.54852,5.44008,5.44008,1618.361981808,0
+GRF.US,D,20200612,000000,5.52423,5.64578,5.38311,5.41897,7734.9403438208,0
+GRF.US,D,20200615,000000,5.34609,6.19658,5.34609,5.49994,25283.79373117,0
+GRF.US,D,20200616,000000,5.6053,5.62959,5.5891,5.62959,1776.0485338816,0
+GRF.US,D,20200617,000000,5.67007,5.67007,5.48374,5.51122,2498.0869565344,0
+GRF.US,D,20200618,000000,5.51613,5.57281,5.41087,5.57281,3748.1678463284,0
+GRF.US,D,20200619,000000,5.62959,5.67007,5.6214,5.67007,1196.1354904004,0
+GRF.US,D,20200622,000000,5.75914,5.75914,5.49994,5.49994,2167.1526794852,0
+GRF.US,D,20200623,000000,5.67007,5.67007,5.67007,5.67007,227.1931243692,0
+GRF.US,D,20200624,000000,5.54852,5.54852,5.50804,5.50804,4156.9079878876,0
+GRF.US,D,20200625,000000,5.45136,5.52423,5.45136,5.47565,6765.9979777896,0
+GRF.US,D,20200626,000000,5.46755,5.46755,5.42707,5.42707,3975.3609706976,0
+GRF.US,D,20200629,000000,5.59315,5.59315,5.37039,5.37039,5484.7947421916,0
+GRF.US,D,20200630,000000,5.39468,5.39468,5.39468,5.39468,1492.8351870652,0
+GRF.US,D,20200701,000000,5.44345,5.45136,5.44345,5.45136,805.0313447968,0
+GRF.US,D,20200706,000000,5.42707,5.56674,5.42707,5.48374,1931.6602629016,0
+GRF.US,D,20200707,000000,5.56076,5.66188,5.45945,5.48683,2897.4903943524,0
+GRF.US,D,20200708,000000,5.48374,5.48374,5.47565,5.47565,549.828109204,0
+GRF.US,D,20200709,000000,5.45945,5.54457,5.45945,5.46071,4091.5510616992,0
+GRF.US,D,20200710,000000,5.47671,5.47671,5.45136,5.47372,5203.6562184288,0
+GRF.US,D,20200713,000000,5.47574,5.50804,5.43516,5.46755,11499.706774578,0
+GRF.US,D,20200714,000000,5.50804,5.50804,5.42707,5.48336,11473.771486408,0
+GRF.US,D,20200715,000000,5.39468,5.47565,5.39468,5.44326,20496.139534988,0
+GRF.US,D,20200716,000000,5.37848,5.4797,5.37848,5.47565,13675.158746278,0
+GRF.US,D,20200717,000000,5.50804,5.51604,5.50804,5.51604,6172.59858446,0
+GRF.US,D,20200720,000000,5.48374,5.48374,5.48374,5.48374,1673.3447927284,0
+GRF.US,D,20200721,000000,5.51613,5.56472,5.50804,5.53782,11548.465116338,0
+GRF.US,D,20200722,000000,5.48374,5.53233,5.43516,5.4716,22452.697674532,0
+GRF.US,D,20200723,000000,5.47565,5.48374,5.46755,5.48374,2943.1365015316,0
+GRF.US,D,20200724,000000,5.49184,5.49184,5.37848,5.40277,15181.480283191,0
+GRF.US,D,20200727,000000,5.43516,5.66603,5.43516,5.5891,11146.986855466,0
+GRF.US,D,20200728,000000,5.52423,5.62959,5.52423,5.52423,1435.7775530912,0
+GRF.US,D,20200729,000000,5.66198,5.66198,5.58505,5.61339,3091.486349864,0
+GRF.US,D,20200730,000000,5.58843,5.5891,5.54852,5.58101,2223.1729019324,0
+GRF.US,D,20200731,000000,5.5972,5.60674,5.52751,5.56472,4956.7522750504,0
+GRF.US,D,20200803,000000,5.62959,5.67007,5.62959,5.67007,714.7765419652,0
+GRF.US,D,20200804,000000,5.69832,5.76724,5.47565,5.76724,13617.063700777,0
+GRF.US,D,20200805,000000,5.37039,5.79972,5.37039,5.79972,9861.6339737608,0
+GRF.US,D,20200806,000000,5.75104,5.80782,5.747,5.75104,10022.432760415,0
+GRF.US,D,20200807,000000,5.80763,5.80782,5.79163,5.80782,5158.0101112496,0
+GRF.US,D,20200810,000000,5.7309,5.84021,5.7309,5.84021,7139.4661274376,0
+GRF.US,D,20200811,000000,5.84831,5.90499,5.84753,5.90499,5548.0768453264,0
+GRF.US,D,20200812,000000,5.81592,5.88069,5.81592,5.8806,19621.601617895,0
+GRF.US,D,20200813,000000,5.91308,5.91308,5.82411,5.90499,6663.2942366364,0
+GRF.US,D,20200814,000000,5.90499,5.90499,5.86036,5.86036,852.7522750296,0
+GRF.US,D,20200818,000000,5.91308,5.91308,5.91308,5.91308,677.4297270004,0
+GRF.US,D,20200819,000000,5.88879,5.88879,5.88069,5.88079,4708.8109201452,0
+GRF.US,D,20200820,000000,5.83211,5.83211,5.79972,5.79972,3858.1334681692,0
+GRF.US,D,20200821,000000,5.76724,5.83857,5.76724,5.79163,6137.3265925488,0
+GRF.US,D,20200824,000000,5.86489,5.89689,5.8564,5.89689,5300.1354904212,0
+GRF.US,D,20200825,000000,5.86489,5.90171,5.85679,5.85679,2936.9120323708,0
+GRF.US,D,20200826,000000,5.90499,5.91308,5.80782,5.8564,6200.6086956836,0
+GRF.US,D,20200827,000000,5.84831,5.84831,5.79163,5.79163,5176.683518732,0
+GRF.US,D,20200828,000000,5.83211,5.83211,5.82334,5.83202,6894.6370071128,0
+GRF.US,D,20200831,000000,5.83211,5.83211,5.82401,5.82401,4200.4792720132,0
+GRF.US,D,20200901,000000,5.80782,5.82401,5.78951,5.80782,15688.774519796,0
+GRF.US,D,20200902,000000,5.77543,5.88069,5.75914,5.88069,23941.38321549,0
+GRF.US,D,20200903,000000,5.8564,5.8564,5.75104,5.75104,2991.8948432912,0
+GRF.US,D,20200904,000000,5.75914,5.8726,5.70661,5.82401,3587.3690596744,0
+GRF.US,D,20200908,000000,5.70246,5.77061,5.70246,5.75914,4444.2709808112,0
+GRF.US,D,20200909,000000,5.77938,5.89689,5.75885,5.79972,7185.1122346168,0
+GRF.US,D,20200910,000000,5.81592,5.8645,5.81592,5.82401,2818.6471183156,0
+GRF.US,D,20200911,000000,5.78353,5.78353,5.76724,5.76724,4490.9544995172,0
+GRF.US,D,20200914,000000,5.76724,5.83308,5.76724,5.82324,9470.5298281572,0
+GRF.US,D,20200915,000000,5.91308,5.91308,5.86787,5.87568,1855.9292214452,0
+GRF.US,D,20200916,000000,5.88879,5.89689,5.84802,5.8564,6610.3862487696,0
+GRF.US,D,20200918,000000,5.8726,5.8726,5.76724,5.76724,3564.5460060848,0
+GRF.US,D,20200921,000000,5.68376,5.70246,5.42707,5.57281,14619.203235666,0
+GRF.US,D,20200922,000000,5.6453,5.6453,5.6453,5.6453,128.6390293232,0
+GRF.US,D,20200923,000000,5.47565,5.50804,5.47565,5.50804,1724.1779575416,0
+GRF.US,D,20200924,000000,5.53233,5.53233,5.46755,5.47565,8105.2962588884,0
+GRF.US,D,20200925,000000,5.38658,5.52028,5.38658,5.52028,1605.9130434864,0
+GRF.US,D,20200928,000000,5.62949,5.65398,5.62949,5.65398,3199.3771486512,0
+GRF.US,D,20200930,000000,5.67007,5.74295,5.67007,5.74295,4466.056622874,0
+GRF.US,D,20201001,000000,5.71056,5.73389,5.71056,5.73389,5769.0455005348,0
+GRF.US,D,20201002,000000,5.57281,5.5972,5.50804,5.50804,11219.605662342,0
+GRF.US,D,20201005,000000,5.57281,5.62959,5.57281,5.62149,14496.788675503,0
+GRF.US,D,20201006,000000,5.67007,5.69437,5.67007,5.69408,3052.0647118456,0
+GRF.US,D,20201007,000000,5.71056,5.72675,5.67007,5.68627,11179.146612797,0
+GRF.US,D,20201008,000000,5.7228,5.74295,5.72097,5.74295,1795.7593528908,0
+GRF.US,D,20201009,000000,5.74835,5.77938,5.57281,5.58101,17285.350859542,0
+GRF.US,D,20201012,000000,5.67007,5.77803,5.5891,5.72887,10718.535894898,0
+GRF.US,D,20201013,000000,5.70246,5.70246,5.65282,5.65282,8203.8503539344,0
+GRF.US,D,20201014,000000,5.65388,5.66198,5.65388,5.66198,1212.7340748292,0
+GRF.US,D,20201015,000000,5.65388,5.65388,5.65388,5.65388,753.1607684568,0
+GRF.US,D,20201016,000000,5.64983,5.6855,5.64983,5.6855,1852.8169868648,0
+GRF.US,D,20201019,000000,5.69437,5.69437,5.65388,5.65918,2926.5379171028,0
+GRF.US,D,20201020,000000,5.65388,5.69437,5.65388,5.69437,8586.6552073236,0
+GRF.US,D,20201021,000000,5.71056,5.80782,5.69437,5.80782,3830.1233569456,0
+GRF.US,D,20201022,000000,5.72675,5.76724,5.72675,5.75104,5541.8523761656,0
+GRF.US,D,20201023,000000,5.76724,5.79163,5.72675,5.75085,18059.259858534,0
+GRF.US,D,20201026,000000,5.75856,5.77938,5.73485,5.7656,4791.8038422892,0
+GRF.US,D,20201027,000000,5.77543,5.77543,5.77543,5.77543,986.5783619868,0
+GRF.US,D,20201028,000000,5.74295,6.1317,5.63769,5.90499,32692.986855575,0
+GRF.US,D,20201029,000000,5.8645,5.89689,5.84031,5.88879,4678.725985868,0
+GRF.US,D,20201030,000000,5.8726,5.8726,5.77543,5.80782,2904.75227504,0
+GRF.US,D,20201102,000000,5.82797,5.82797,5.82797,5.82797,406.6653185056,0
+GRF.US,D,20201103,000000,5.8726,5.92118,5.8726,5.92118,4785.5793731284,0
+GRF.US,D,20201104,000000,5.92118,6.03223,5.92118,5.96167,2046.8129423764,0
+GRF.US,D,20201105,000000,6.05893,6.07512,6.05893,6.07512,2063.4115268052,0
+GRF.US,D,20201106,000000,6.06297,6.06297,6.04273,6.05083,2068.5985844392,0
+GRF.US,D,20201109,000000,6.15609,6.20063,6.15609,6.15609,15157.619818075,0
+GRF.US,D,20201110,000000,6.08727,6.11551,6.08727,6.11156,4486.80485341,0
+GRF.US,D,20201111,000000,6.10741,6.17229,6.10741,6.17229,2778.1880687704,0
+GRF.US,D,20201112,000000,6.19658,6.23706,6.05893,6.11551,4091.5510616992,0
+GRF.US,D,20201113,000000,5.84831,6.30184,5.84831,6.22087,14272.707785714,0
+GRF.US,D,20201116,000000,6.24516,6.2736,6.24516,6.26135,1299.8766430804,0
+GRF.US,D,20201117,000000,6.28757,6.28757,6.26,6.26135,1827.9191102216,0
+GRF.US,D,20201119,000000,6.24516,6.24516,6.24516,6.24516,653.569261884,0
+GRF.US,D,20201120,000000,6.25653,6.25653,6.24901,6.24901,2788.5621840384,0
+GRF.US,D,20201123,000000,6.26945,6.26945,6.07512,6.09941,11783.957532921,0
+GRF.US,D,20201124,000000,6.18848,6.30994,6.15609,6.30994,10500.67947427,0
+GRF.US,D,20201125,000000,6.30994,6.36671,6.28979,6.32218,9301.4317492888,0
+GRF.US,D,20201127,000000,6.18848,6.38001,6.18848,6.23745,15540.424671464,0
+GRF.US,D,20201130,000000,6.26299,6.26299,6.19658,6.19658,8257.795753328,0
+GRF.US,D,20201201,000000,6.33423,6.37481,6.28564,6.35254,22336.507583531,0
+GRF.US,D,20201202,000000,6.3991,6.3991,6.33027,6.35418,7612.5257836584,0
+GRF.US,D,20201203,000000,6.32305,6.53318,6.31533,6.44604,4919.4054600856,0
+GRF.US,D,20201204,000000,6.44604,6.44604,6.41115,6.44604,13041.300303403,0
+GRF.US,D,20201207,000000,6.43737,6.43737,6.27051,6.27051,11761.134479332,0
+GRF.US,D,20201208,000000,6.34146,6.38503,6.1586,6.38503,13468.713852444,0
+GRF.US,D,20201209,000000,6.32526,6.34801,6.22829,6.30666,8213.1870576756,0
+GRF.US,D,20201210,000000,6.26309,6.26309,6.22829,6.24593,6264.9282103452,0
+GRF.US,D,20201211,000000,6.22829,6.29712,6.21952,6.28921,2715.9433771624,0
+GRF.US,D,20201214,000000,6.27099,6.28921,6.24921,6.28054,5634.1820020508,0
+GRF.US,D,20201215,000000,6.21084,6.27186,6.21084,6.27157,16322.632962671,0
+GRF.US,D,20201216,000000,6.34146,6.34146,6.30666,6.30666,5635.2194135776,0
+GRF.US,D,20201217,000000,6.27186,6.33654,6.27186,6.31533,7110.4186046872,0
+GRF.US,D,20201218,000000,6.38503,6.4286,6.32623,6.35023,9155.15672401,0
+GRF.US,D,20201221,000000,6.3725,6.3725,6.31254,6.36768,10395.900910063,0
+GRF.US,D,20201222,000000,6.43737,6.46349,6.35023,6.46349,23675.80586463,0
+GRF.US,D,20201223,000000,6.82931,6.85543,6.64635,6.83364,51006.412538176,0
+GRF.US,D,20201224,000000,6.75961,6.84241,6.73349,6.80318,14482.264914128,0
+GRF.US,D,20201228,000000,6.81186,6.85543,6.79451,6.83817,17231.405460148,0
+GRF.US,D,20201229,000000,6.85446,6.88155,6.83798,6.87288,18386.044489476,0
+GRF.US,D,20201230,000000,6.80318,6.89032,6.80318,6.88637,4845.7492416828,0
+GRF.US,D,20201231,000000,6.90112,6.95124,6.89032,6.95124,9578.4206269444,0
+GRF.US,D,20210104,000000,6.96869,7.02971,6.96869,6.96869,9357.451971736,0
+GRF.US,D,20210105,000000,7.02094,7.02094,7.02094,7.02094,207.48230536,0
+GRF.US,D,20210106,000000,7.05583,7.0993,7.05583,7.0993,3217.0131446068,0
+GRF.US,D,20210107,000000,7.07318,7.15165,6.6638,7.00349,7976.6572295652,0
+GRF.US,D,20210108,000000,7.16823,7.18124,7.10808,7.10808,15333.979777631,0
+GRF.US,D,20210111,000000,7.01226,7.16119,7.01226,7.16119,1214.8088978828,0
+GRF.US,D,20210112,000000,6.99481,7.10808,6.99481,7.10808,534.266936302,0
+GRF.US,D,20210113,000000,7.10808,7.10808,7.00349,7.05679,2321.7269969784,0
+GRF.US,D,20210114,000000,7.01226,7.18644,7.00349,7.00349,2219.0232558252,0
+GRF.US,D,20210115,000000,6.9338,6.95095,6.91645,6.93274,1221.0333670436,0
+GRF.US,D,20210119,000000,6.91654,6.95741,6.91654,6.9338,2437.91708798,0
+GRF.US,D,20210120,000000,6.98614,7.02585,6.97737,6.97737,13571.417593598,0
+GRF.US,D,20210121,000000,6.9338,6.9338,6.90777,6.91645,3024.054600622,0
+GRF.US,D,20210122,000000,6.90767,6.93678,6.82063,6.86854,12486.285136565,0
+GRF.US,D,20210125,000000,6.84675,6.85543,6.77706,6.83364,5337.482305386,0
+GRF.US,D,20210126,000000,6.79451,6.87654,6.79451,6.87288,3368.4752275196,0
+GRF.US,D,20210127,000000,6.74217,6.96002,6.74217,6.76829,2400.5702730152,0
+GRF.US,D,20210128,000000,6.80318,6.83191,6.75961,6.83191,3093.5611729176,0
+GRF.US,D,20210129,000000,6.69869,6.72481,6.62023,6.72481,2353.8867543092,0
+GRF.US,D,20210201,000000,6.79451,6.87288,6.79451,6.81186,3650.6511628092,0
+GRF.US,D,20210202,000000,6.8642,6.87288,6.8642,6.87288,529.079878668,0
+GRF.US,D,20210203,000000,6.88165,6.88165,6.80318,6.81186,1530.18200203,0
+GRF.US,D,20210204,000000,6.87933,6.87933,6.80318,6.80328,3306.2305359116,0
+GRF.US,D,20210205,000000,6.85986,6.85986,6.84675,6.84685,757.310414564,0
+GRF.US,D,20210208,000000,6.83798,6.84675,6.79451,6.82931,13095.245702796,0
+GRF.US,D,20210209,000000,6.84675,6.85543,6.83798,6.85543,1910.9120323656,0
+GRF.US,D,20210210,000000,6.82931,6.84675,6.7117,6.75094,25675.9352883,0
+GRF.US,D,20210211,000000,6.77706,6.80627,6.72481,6.79451,3529.2740141736,0
+GRF.US,D,20210212,000000,6.79451,6.80318,6.71604,6.80318,17912.984833256,0
+GRF.US,D,20210216,000000,6.73349,6.81186,6.66216,6.79451,27299.484327742,0
+GRF.US,D,20210217,000000,6.75094,6.899,6.629,6.899,21230.626895962,0
+GRF.US,D,20210218,000000,6.83798,6.88155,6.77706,6.88155,6756.6612740484,0
+GRF.US,D,20210219,000000,6.899,6.92512,6.8642,6.92512,1662.9706774604,0
+GRF.US,D,20210222,000000,6.78892,6.899,6.73349,6.899,14056.92618814,0
+GRF.US,D,20210223,000000,6.76829,6.82931,6.75103,6.82063,11623.158746267,0
+GRF.US,D,20210224,000000,6.85543,6.899,6.81186,6.899,2907.8645096204,0
+GRF.US,D,20210225,000000,6.81186,6.81186,6.75961,6.75961,1956.5581395448,0
+GRF.US,D,20210226,000000,6.74217,6.80376,6.74217,6.77706,5277.3124368316,0
+GRF.US,D,20210301,000000,6.83981,6.90767,6.83798,6.90767,3179.666329642,0
+GRF.US,D,20210302,000000,6.87288,6.9338,6.87288,6.9338,5365.4924166096,0
+GRF.US,D,20210303,000000,6.88155,6.95124,6.83798,6.95124,3823.8988877848,0
+GRF.US,D,20210304,000000,6.92512,6.94257,6.84675,6.91211,8990.2082912488,0
+GRF.US,D,20210305,000000,6.96002,6.96869,6.88155,6.96869,4650.7158746444,0
+GRF.US,D,20210308,000000,7.02094,7.02094,7.02094,7.02094,446.086956524,0
+GRF.US,D,20210309,000000,7.06451,7.17777,7.06451,7.07549,1134.9282103192,0
+GRF.US,D,20210310,000000,7.12552,7.17777,7.11675,7.17767,2185.8260869676,0
+GRF.US,D,20210311,000000,7.15136,7.15136,7.15136,7.15136,1593.4641051648,0
+GRF.US,D,20210312,000000,7.0646,7.14287,7.0646,7.14287,2152.62891811,0
+GRF.US,D,20210315,000000,7.07318,7.2624,7.07318,7.22616,863.1263902976,0
+GRF.US,D,20210316,000000,7.17709,7.23869,7.17709,7.23001,2705.5692618944,0
+GRF.US,D,20210317,000000,7.23001,7.33132,7.23001,7.33132,798.806875636,0
+GRF.US,D,20210318,000000,7.23001,7.38685,7.23001,7.38685,574.7259858472,0
+GRF.US,D,20210319,000000,7.4042,7.4042,7.4042,7.4042,2439.9919110336,0
+GRF.US,D,20210322,000000,7.83103,7.83103,7.49134,7.49134,753.1607684568,0
+GRF.US,D,20210323,000000,7.58715,7.58715,7.44777,7.44777,5134.1496461332,0
+GRF.US,D,20210324,000000,7.79623,7.79623,7.25614,7.25614,4559.423660286,0
+GRF.US,D,20210325,000000,7.31715,7.31715,7.31715,7.31715,344.4206268976,0
+GRF.US,D,20210326,000000,7.36217,7.36969,7.27358,7.27358,4245.0879676656,0
+GRF.US,D,20210329,000000,7.43475,7.43475,7.43032,7.43032,1182.649140552,0
+GRF.US,D,20210330,000000,7.34328,7.34328,7.25614,7.32149,4832.2628918344,0
+GRF.US,D,20210331,000000,7.28226,7.34202,7.27358,7.27358,3664.1375126576,0
+GRF.US,D,20210401,000000,7.33894,7.34328,7.08195,7.08195,2770.9261880828,0
+GRF.US,D,20210405,000000,7.29103,7.29103,7.23869,7.23879,3503.3387260036,0
+GRF.US,D,20210406,000000,7.18644,7.22134,7.18644,7.21257,10557.737108244,0
+GRF.US,D,20210407,000000,7.44565,7.44565,7.31715,7.31715,2293.7168857548,0
+GRF.US,D,20210409,000000,7.27358,7.27358,7.27358,7.27358,176.359959556,0
+GRF.US,D,20210412,000000,7.23001,7.38241,7.23001,7.31715,3110.1597573464,0
+GRF.US,D,20210413,000000,7.31715,7.40854,7.31715,7.36063,3447.3185035564,0
+GRF.US,D,20210414,000000,7.3694,7.3694,7.3345,7.3345,2411.98179981,0
+GRF.US,D,20210415,000000,7.36063,7.37152,7.31715,7.3694,1562.3417593608,0
+GRF.US,D,20210416,000000,7.4042,7.44767,7.38241,7.44767,3598.7805864692,0
+GRF.US,D,20210419,000000,7.48257,7.51746,7.34328,7.51746,8012.9666330032,0
+GRF.US,D,20210420,000000,7.45403,7.48382,7.45403,7.48266,3619.5288170052,0
+GRF.US,D,20210421,000000,7.47389,7.47389,7.44777,7.47389,2899.565217406,0
+GRF.US,D,20210422,000000,7.49481,7.55476,7.49134,7.49134,2178.56420628,0
+GRF.US,D,20210423,000000,7.70909,7.71786,7.53963,7.57848,8518.1860465548,0
+GRF.US,D,20210426,000000,7.6046,7.65685,7.6046,7.65685,5141.4115268208,0
+GRF.US,D,20210427,000000,7.59583,7.66552,7.59583,7.66552,2338.3255814072,0
+GRF.US,D,20210428,000000,7.61761,7.61761,7.57848,7.57848,7946.572295288,0
+GRF.US,D,20210429,000000,7.58715,7.59159,7.58715,7.59149,573.6885743204,0
+GRF.US,D,20210430,000000,7.62311,7.62311,7.6046,7.6046,9304.5439838692,0
+GRF.US,D,20210503,000000,7.62359,7.64817,7.62195,7.64817,1849.7047522844,0
+GRF.US,D,20210504,000000,7.63072,7.65569,7.55669,7.65569,9715.358948482,0
+GRF.US,D,20210505,000000,7.58715,7.64817,7.58715,7.64817,157.6865520736,0
+GRF.US,D,20210506,000000,7.55235,7.62446,7.54358,7.62446,7656.097067784,0
+GRF.US,D,20210507,000000,7.65685,7.65742,7.6046,7.64817,6462.0364004372,0
+GRF.US,D,20210510,000000,7.65685,7.70042,7.65685,7.66552,4565.6481294468,0
+GRF.US,D,20210511,000000,7.54358,7.6046,7.54358,7.6046,2209.686552084,0
+GRF.US,D,20210512,000000,7.62205,7.68731,7.61328,7.61328,2661.9979777688,0
+GRF.US,D,20210513,000000,7.70909,7.7544,7.70909,7.7544,579.9130434812,0
+GRF.US,D,20210514,000000,7.79623,7.82235,7.75276,7.79633,5482.719919138,0
+GRF.US,D,20210517,000000,7.81975,7.8398,7.81975,7.8398,730.3377148672,0
+GRF.US,D,20210518,000000,7.8398,7.8399,7.8398,7.8399,588.2123356956,0
+GRF.US,D,20210520,000000,8.03336,8.03336,8.03143,8.03143,1332.0364004112,0
+GRF.US,D,20210521,000000,7.99654,8.00531,7.95297,7.9707,5376.9039434044,0
+GRF.US,D,20210524,000000,8.00531,8.00531,8.00512,8.00512,1322.69969667,0
+GRF.US,D,20210525,000000,8.00531,8.01398,7.92684,7.92684,1122.4792719976,0
+GRF.US,D,20210526,000000,8.01398,8.05755,8.01398,8.01398,1979.3811931344,0
+GRF.US,D,20210528,000000,7.98786,7.98844,7.94429,7.94439,4438.0465116504,0
+GRF.US,D,20210601,000000,8.16359,8.16359,7.97041,7.97041,1430.5904954572,0
+GRF.US,D,20210602,000000,7.97919,8.075,7.97919,7.97919,6828.2426693976,0
+GRF.US,D,20210603,000000,7.97919,8.075,7.97919,7.97919,561.2396359988,0
+GRF.US,D,20210604,000000,8.02449,8.02449,7.76413,7.76413,4802.1779575572,0
+GRF.US,D,20210607,000000,7.89205,7.89205,7.89205,7.89205,240.6794742176,0
+GRF.US,D,20210608,000000,7.92559,8.00531,7.90072,8.00531,2915.126390308,0
+GRF.US,D,20210609,000000,7.75266,7.90949,7.75266,7.90949,3030.2790697828,0
+GRF.US,D,20210611,000000,7.8746,7.87759,7.8746,7.87759,1408.8048533944,0
+GRF.US,D,20210614,000000,7.88337,7.98015,7.88337,7.95297,818.5176946452,0
+GRF.US,D,20210615,000000,7.95374,8.00531,7.95374,8.00531,241.7168857444,0
+GRF.US,D,20210616,000000,7.86592,7.9413,7.86592,7.9413,464.7603640064,0
+GRF.US,D,20210617,000000,7.8746,7.96087,7.8746,7.91817,2392.2709808008,0
+GRF.US,D,20210622,000000,7.93562,7.93687,7.86592,7.896,6215.1324570588,0
+GRF.US,D,20210623,000000,7.89214,7.89291,7.8746,7.89205,1707.5793731128,0
+GRF.US,D,20210624,000000,7.90641,7.90641,7.90641,7.90641,281.1385237628,0
+GRF.US,D,20210628,000000,7.92684,7.99654,7.92684,7.99654,1151.526794748,0
+GRF.US,D,20210629,000000,8.01398,8.01398,7.96955,7.96955,2425.4681496584,0
+GRF.US,D,20210701,000000,7.98439,7.98439,7.98439,7.98439,560.202224472,0
+GRF.US,D,20210702,000000,8.01389,8.01389,7.97919,7.97919,635.9332659284,0
+GRF.US,D,20210706,000000,8.00965,8.05717,7.97919,8.03972,4936.0040445144,0
+GRF.US,D,20210707,000000,7.86592,7.94458,7.86592,7.94458,1837.2558139628,0
+GRF.US,D,20210708,000000,7.9629,7.9629,7.9629,7.9629,241.7168857444,0
+GRF.US,D,20210712,000000,7.98786,8.00184,7.92752,8.00184,1145.3023255872,0
+GRF.US,D,20210715,000000,8.06623,8.06623,8.00531,8.00531,236.5298281104,0
+GRF.US,D,20210716,000000,8.08368,8.08368,8.00531,8.00531,474.0970677476,0
+GRF.US,D,20210719,000000,7.92684,7.98458,7.92684,7.94429,2225.247724986,0
+GRF.US,D,20210720,000000,8.02266,8.02266,8.02131,8.02131,506.2568250784,0
+GRF.US,D,20210722,000000,8.01398,8.01398,7.9922,8.01398,1924.398382214,0
+GRF.US,D,20210723,000000,7.97041,7.99654,7.95297,7.99654,3768.9160768644,0
+GRF.US,D,20210726,000000,7.93571,7.94429,7.93562,7.94429,6809.5692619152,0
+GRF.US,D,20210727,000000,7.92694,7.93388,7.87026,7.87026,6603.124368082,0
+GRF.US,D,20210728,000000,7.85715,7.86419,7.80712,7.8398,6664.3316481632,0
+GRF.US,D,20210729,000000,7.82235,7.8398,7.75266,7.75266,8173.7654196572,0
+GRF.US,D,20210730,000000,7.70909,7.70909,7.49134,7.70042,4525.1890799016,0
+GRF.US,D,20210802,000000,7.89205,7.89205,7.82052,7.89128,6554.3660263224,0
+GRF.US,D,20210803,000000,7.86159,7.92684,7.86159,7.92684,2697.26996968,0
+GRF.US,D,20210804,000000,7.92684,7.92684,7.92684,7.92684,1064.3842264968,0
+GRF.US,D,20210805,000000,7.92684,7.97041,7.88424,7.97041,5005.51061681,0
+GRF.US,D,20210806,000000,7.97041,7.97041,7.97041,7.97041,12859.753286213,0
+GRF.US,D,20210809,000000,7.99654,8.02266,7.97041,7.97041,107255.9029328,0
+GRF.US,D,20210810,000000,7.96174,7.96174,7.96174,7.96174,374.5055611748,0
+GRF.US,D,20210811,000000,7.92684,7.92684,7.92684,7.92684,203.3326592528,0
+GRF.US,D,20210812,000000,7.84848,8.02815,7.84848,8.02815,6367.6319514984,0
+GRF.US,D,20210813,000000,8.08368,8.08368,7.98786,7.99654,1736.6268958632,0
+GRF.US,D,20210816,000000,8.05755,8.05755,7.94207,8.05755,11809.892821091,0
+GRF.US,D,20210817,000000,8.08368,8.1097,8.06623,8.06623,6828.2426693976,0
+GRF.US,D,20210818,000000,8.06623,8.12551,8.06623,8.11848,1678.5318503624,0
+GRF.US,D,20210819,000000,8.09235,8.09235,8.04011,8.075,3187.9656218564,0
+GRF.US,D,20210820,000000,8.075,8.09235,8.05755,8.09235,2581.0798786784,0
+GRF.US,D,20210823,000000,8.11529,8.15327,8.10112,8.15327,3436.9443882884,0
+GRF.US,D,20210824,000000,8.12725,8.15858,8.12725,8.15337,5303.2477250016,0
+GRF.US,D,20210825,000000,8.23174,8.23174,8.18817,8.18817,2291.6420627012,0
+GRF.US,D,20210826,000000,8.20552,8.21429,8.16205,8.16205,4566.6855409736,0
+GRF.US,D,20210827,000000,8.16031,8.16031,8.16031,8.16031,378.655207282,0
+GRF.US,D,20210831,000000,8.15337,8.15337,8.15337,8.15337,240.6794742176,0
+GRF.US,D,20210902,000000,8.16205,8.16205,8.16205,8.16205,357.906976746,0
+GRF.US,D,20210903,000000,8.15337,8.15771,8.15337,8.15337,2109.0576339844,0
+GRF.US,D,20210907,000000,8.17082,8.20128,8.15337,8.18817,4923.5551061928,0
+GRF.US,D,20210908,000000,8.15337,8.17082,8.15337,8.17082,645.2699696696,0
+GRF.US,D,20210909,000000,8.17082,8.17082,8.16638,8.17082,1209.6218402488,0
+GRF.US,D,20210910,000000,8.19896,8.19896,8.19694,8.19694,530.1172901948,0
+GRF.US,D,20210913,000000,8.18817,8.18817,8.10344,8.10585,2955.5854398532,0
+GRF.US,D,20210914,000000,8.14469,8.17949,8.14469,8.14469,1591.3892821112,0
+GRF.US,D,20210915,000000,8.31512,8.31512,8.22335,8.22335,1961.7451971788,0
+GRF.US,D,20210916,000000,8.19694,8.34066,8.16205,8.16205,1962.7826087056,0
+GRF.US,D,20210917,000000,8.1926,8.1926,8.17082,8.17082,922.2588473252,0
+GRF.US,D,20210920,000000,8.09235,8.09235,7.97919,8.04888,3221.162790714,0
+GRF.US,D,20210921,000000,8.05755,8.09235,8.05755,8.09235,2129.8058645204,0
+GRF.US,D,20210922,000000,8.05717,8.05755,8.05717,8.05755,1214.8088978828,0
+GRF.US,D,20210923,000000,8.14469,8.14469,8.14469,8.14469,306.036400406,0
+GRF.US,D,20210924,000000,8.19964,8.19964,8.03143,8.10112,6344.8088979088,0
+GRF.US,D,20210927,000000,8.1098,8.1098,8.08368,8.08368,933.67037412,0
+GRF.US,D,20210928,000000,8.05755,8.05755,8.05755,8.05755,1408.8048533944,0
+GRF.US,D,20210930,000000,8.01852,8.18084,8.01852,8.18084,1482.4610717972,0
+GRF.US,D,20211004,000000,7.94429,8.09322,7.94429,7.97041,3040.6531850508,0
+GRF.US,D,20211006,000000,7.89205,7.95297,7.89205,7.95297,864.1638018244,0
+GRF.US,D,20211007,000000,8.1098,8.1098,8.06623,8.06623,708.5520728044,0
+GRF.US,D,20211011,000000,8.08744,8.14335,8.08744,8.14335,903.5854398428,0
+GRF.US,D,20211012,000000,7.97996,7.97996,7.97996,7.97996,1379.757330644,0
+GRF.US,D,20211013,000000,8.03143,8.03143,8.03143,8.03143,193.9959555116,0
+GRF.US,D,20211014,000000,8.55408,8.55408,8.10296,8.10296,1570.6410515752,0
+GRF.US,D,20211015,000000,8.15337,8.15337,8.15337,8.15337,296.6996966648,0
+GRF.US,D,20211019,000000,8.48439,8.48439,8.25786,8.25786,1989.7553084024,0
+GRF.US,D,20211020,000000,8.36245,8.36245,8.17082,8.17082,1953.4459049644,0
+GRF.US,D,20211021,000000,8.18817,8.31714,7.81368,7.81368,12852.491405525,0
+GRF.US,D,20211022,000000,8.04792,8.04792,7.96174,8.00531,2122.5439838328,0
+GRF.US,D,20211025,000000,8.03143,8.075,8.03143,8.05755,2500.161779588,0
+GRF.US,D,20211026,000000,8.05755,8.05755,8.05755,8.05755,3977.4357937512,0
+GRF.US,D,20211028,000000,8.05755,8.05755,8.04445,8.05755,882.8372093068,0
+GRF.US,D,20211101,000000,8.12725,8.17082,8.12725,8.17082,1174.3498483376,0
+GRF.US,D,20211102,000000,8.17997,8.29276,8.08686,8.29276,1910.9120323656,0
+GRF.US,D,20211103,000000,8.3102,8.40978,8.3102,8.40978,6210.9828109516,0
+GRF.US,D,20211104,000000,8.46694,8.54097,8.46694,8.50068,2629.838220438,0
+GRF.US,D,20211105,000000,8.59765,8.59765,8.46925,8.46925,1309.2133468216,0
+GRF.US,D,20211109,000000,8.63245,8.63245,8.55408,8.57153,6944.4327603992,0
+GRF.US,D,20211110,000000,8.58888,8.58888,8.51918,8.55408,5502.4307381472,0
+GRF.US,D,20211111,000000,8.60632,8.615,8.54714,8.615,5488.9443882988,0
+GRF.US,D,20211112,000000,8.66734,8.71082,8.62368,8.6897,7498.4105157104,0
+GRF.US,D,20211115,000000,8.69346,8.79689,8.64112,8.66734,8157.1668352284,0
+GRF.US,D,20211116,000000,8.69337,8.83285,8.61066,8.79796,15499.965621919,0
+GRF.US,D,20211117,000000,8.78928,8.80229,8.76316,8.77183,41508.910010322,0
+GRF.US,D,20211118,000000,8.73327,9.11885,8.30914,8.55013,8652.012133512,0
+GRF.US,D,20211119,000000,8.40554,8.55861,8.40554,8.55861,3184.853387276,0
+GRF.US,D,20211122,000000,8.56941,8.64777,8.40554,8.40554,5950.5925177248,0
+GRF.US,D,20211123,000000,8.36023,8.62724,8.22239,8.3824,18706.604651258,0
+GRF.US,D,20211124,000000,8.38626,8.38626,8.32842,8.3477,2991.8948432912,0
+GRF.US,D,20211126,000000,8.24167,8.33546,8.21275,8.2995,1667.1203235676,0
+GRF.US,D,20211129,000000,8.2995,8.32331,8.2995,8.31281,1356.9342770544,0
+GRF.US,D,20211130,000000,8.27058,8.27058,8.09708,8.09708,1899.5005055708,0
+GRF.US,D,20211201,000000,8.22239,8.26567,8.14527,8.14527,3429.6825076008,0
+GRF.US,D,20211202,000000,8.14527,8.15491,8.12599,8.12599,3387.148635002,0
+GRF.US,D,20211203,000000,8.12599,8.12599,8.00068,8.01996,4848.8614762632,0
+GRF.US,D,20211206,000000,8.14527,8.14527,8.09862,8.12985,2768.8513650292,0
+GRF.US,D,20211207,000000,8.13563,8.23126,8.13563,8.22239,6125.915065754,0
+GRF.US,D,20211208,000000,8.19347,8.19347,8.19347,8.19347,3049.989888792,0
+GRF.US,D,20211210,000000,8.24167,8.24167,8.19347,8.21757,1680.606673416,0
+GRF.US,D,20211213,000000,8.36698,8.36698,8.18383,8.18383,959.60566229,0
+GRF.US,D,20211214,000000,8.15491,8.15491,8.15491,8.15491,312.2608695668,0
+GRF.US,D,20211215,000000,8.09708,8.15491,8.09708,8.15491,791.5449949484,0
+GRF.US,D,20211216,000000,8.15491,8.17419,8.15491,8.16455,5487.906976772,0
+GRF.US,D,20211217,000000,8.05852,8.19347,8.05852,8.14527,2041.6258847424,0
+GRF.US,D,20211220,000000,8.14527,8.16455,8.04888,8.05852,8276.4691608104,0
+GRF.US,D,20211221,000000,8.77183,8.77183,8.28986,8.3477,12269.466127464,0
+GRF.US,D,20211222,000000,8.3477,8.37662,8.32842,8.3477,2097.6461071896,0
+GRF.US,D,20211223,000000,8.59832,8.6658,8.35734,8.63611,27520.45298295,0
+GRF.US,D,20211227,000000,8.77183,9.50442,8.69472,9.11885,22661.217391419,0
+GRF.US,D,20211228,000000,9.18633,9.2538,9.06101,9.12222,9523.437816024,0
+GRF.US,D,20211229,000000,9.27308,9.35019,8.82967,9.35019,108341.03538983,0
+GRF.US,D,20211230,000000,9.24541,9.42731,9.24541,9.42731,6897.7492416932,0
+GRF.US,D,20211231,000000,9.38875,9.44659,9.16705,9.16705,9956.0384226996,0
+GRF.US,D,20220103,000000,9.37911,9.71649,9.20695,9.71649,26776.628918235,0
+GRF.US,D,20220104,000000,9.42731,9.89492,9.42731,9.76469,23802.370070899,0
+GRF.US,D,20220105,000000,9.48515,9.76469,9.48515,9.63938,11049.470171947,0
+GRF.US,D,20220106,000000,9.72613,9.76469,9.59118,9.75505,5192.244691634,0
+GRF.US,D,20220107,000000,9.83216,9.99594,9.78397,9.92856,6225.5065723268,0
+GRF.US,D,20220110,000000,9.83698,9.92856,9.74541,9.90928,7400.8938321912,0
+GRF.US,D,20220111,000000,9.89,9.98639,9.63938,9.98639,12587.951466191,0
+GRF.US,D,20220112,000000,9.97675,9.99603,9.88036,9.97675,8582.5055612164,0
+GRF.US,D,20220113,000000,9.82734,9.96712,9.82734,9.91892,4889.3205258084,0
+GRF.US,D,20220114,000000,10.0635,10.0635,9.63186,9.88036,6774.297270004,0
+GRF.US,D,20220118,000000,9.73587,9.92856,9.73587,9.92856,3969.1365015368,0
+GRF.US,D,20220119,000000,9.88036,9.88036,9.83698,9.83698,504.1820020248,0
+GRF.US,D,20220121,000000,10.1213,10.1213,9.98639,10.1117,8859.494438872,0
+GRF.US,D,20220124,000000,9.82252,9.82252,9.80325,9.81867,2157.815975744,0
+GRF.US,D,20220125,000000,9.72391,10.2563,9.72391,10.0865,20437.00707796,0
+GRF.US,D,20220126,000000,10.0828,10.1406,9.92856,9.97627,13934.511627978,0
+GRF.US,D,20220127,000000,9.9086,9.9086,9.73577,9.73577,1976.268958554,0
+GRF.US,D,20220128,000000,9.73095,9.82252,9.69741,9.73577,2178.56420628,0
+GRF.US,D,20220201,000000,9.82252,9.82252,9.73577,9.73577,1206.5096056684,0
+GRF.US,D,20220202,000000,9.68757,9.68757,9.55744,9.55744,2941.061678478,0
+GRF.US,D,20220203,000000,9.62974,9.63938,9.47551,9.48515,1961.7451971788,0
+GRF.US,D,20220204,000000,9.51406,9.59272,9.51406,9.59272,549.828109204,0
+GRF.US,D,20220207,000000,9.59108,9.59108,9.59108,9.59108,337.15874621,0
+GRF.US,D,20220208,000000,9.59118,9.59118,9.59118,9.59118,1141.15267948,0
+GRF.US,D,20220209,000000,9.54298,9.54298,9.5237,9.5237,520.7805864536,0
+GRF.US,D,20220210,000000,9.59118,9.59118,9.51406,9.58154,2653.6986855544,0
+GRF.US,D,20220211,000000,9.63938,9.63938,9.5719,9.5719,2674.4469160904,0
+GRF.US,D,20220214,000000,9.54298,9.54298,8.48265,8.72364,39673.729019412,0
+GRF.US,D,20220215,000000,8.9357,8.99354,8.57904,8.57904,909.8099090036,0
+GRF.US,D,20220217,000000,8.62724,8.74773,8.62724,8.74773,650.4570273036,0
+GRF.US,D,20220218,000000,8.62724,8.9357,8.62724,8.9357,2761.5894843416,0
+GRF.US,D,20220222,000000,9.48515,9.48515,8.72364,8.96462,3928.6774519916,0
+GRF.US,D,20220223,000000,9.15259,9.25043,9.15259,9.25043,2325.8766430856,0
+GRF.US,D,20220224,000000,8.70436,9.10921,8.28022,8.55996,5596.835187086,0
+GRF.US,D,20220225,000000,8.714,8.75255,8.59832,8.75255,7379.1081901284,0
+GRF.US,D,20220228,000000,9.42731,9.42731,8.75255,8.75255,2320.6895854516,0
+GRF.US,D,20220301,000000,8.714,8.96038,8.714,8.96038,11959.28008095,0
+GRF.US,D,20220302,000000,8.67544,9.14777,8.67544,9.01282,6612.4610718232,0
+GRF.US,D,20220303,000000,8.77183,9.15741,8.73327,8.98438,8899.9534884172,0
+GRF.US,D,20220304,000000,9.10921,9.10921,8.85859,8.96462,1597.613751272,0
+GRF.US,D,20220307,000000,8.74291,9.06101,8.55977,8.95498,3665.1749241844,0
+GRF.US,D,20220308,000000,8.91642,8.92606,8.6658,8.80075,3159.9555106328,0
+GRF.US,D,20220309,000000,8.83931,9.04173,8.73327,8.91642,6623.872598618,0
+GRF.US,D,20220310,000000,8.96462,9.10921,8.96462,9.10921,6909.160768488,0
+GRF.US,D,20220311,000000,8.67544,9.10921,8.48275,9.06516,7417.49241662,0
+GRF.US,D,20220314,000000,8.70436,9.01282,8.50193,8.67544,6903.973710854,0
+GRF.US,D,20220315,000000,8.72364,8.96462,8.57904,8.81068,6591.7128412872,0
+GRF.US,D,20220316,000000,8.00068,8.57904,8.00068,8.53085,15502.040444972,0
+GRF.US,D,20220317,000000,8.53085,8.75255,8.53085,8.53085,2843.5449949588,0
+GRF.US,D,20220318,000000,8.6176,9.10921,8.6176,9.10921,1672.3073812016,0
+GRF.US,D,20220321,000000,9.06101,9.09957,8.82013,8.82013,2726.3174924304,0
+GRF.US,D,20220322,000000,8.82967,8.96269,8.79034,8.79034,5723.3993933556,0
+GRF.US,D,20220323,000000,8.6176,9.04173,8.6176,9.02246,5480.6450960844,0
+GRF.US,D,20220324,000000,8.74291,9.06101,8.74291,9.02246,1655.7087967728,0
+GRF.US,D,20220325,000000,9.06101,9.06101,8.80075,9.01282,1401.5429727068,0
+GRF.US,D,20220328,000000,9.06101,9.06101,8.78147,8.92606,4290.7340748448,0
+GRF.US,D,20220329,000000,9.01282,9.01282,8.93541,9.01282,4315.631951488,0
+GRF.US,D,20220330,000000,9.01282,9.15741,9.01282,9.13813,3429.6825076008,0
+GRF.US,D,20220331,000000,8.86003,9.13813,8.84895,9.12849,2401.607684542,0
+GRF.US,D,20220401,000000,8.98872,8.98872,8.75737,8.79111,2424.4307381316,0
+GRF.US,D,20220404,000000,8.85222,8.85222,8.82003,8.82003,375.5429727016,0
+GRF.US,D,20220405,000000,8.90678,9.15741,8.90678,9.10921,23226.606673525,0
+GRF.US,D,20220406,000000,9.09321,9.10507,9.09205,9.09205,1167.08796765,0
+GRF.US,D,20220408,000000,9.12425,9.14777,9.10921,9.10921,1404.6552072872,0
+GRF.US,D,20220411,000000,8.87787,9.10921,8.87787,9.09957,1887.0515672492,0
+GRF.US,D,20220412,000000,9.08752,9.10921,9.08752,9.08993,3292.7441860632,0
+GRF.US,D,20220413,000000,9.10921,9.10921,9.10921,9.10921,511.4438827124,0
+GRF.US,D,20220414,000000,9.01282,9.01282,8.91642,8.91642,7604.226491444,0
+GRF.US,D,20220418,000000,9.08733,9.08733,9.08733,9.08733,250.0161779588,0
+GRF.US,D,20220419,000000,9.09957,10.5069,9.09957,10.025,100651.74115319,0
+GRF.US,D,20220420,000000,9.82252,9.83216,9.78397,9.78397,5384.165824092,0
+GRF.US,D,20220421,000000,9.66347,9.66347,9.66347,9.66347,1046.7482305412,0
+GRF.US,D,20220422,000000,9.89578,9.89578,9.72613,9.78879,12044.347826148,0
+GRF.US,D,20220425,000000,9.85838,10.8443,9.78397,10.1117,26633.466127536,0
+GRF.US,D,20220426,000000,10.3141,10.3141,9.82262,10.2177,10557.737108244,0
+GRF.US,D,20220427,000000,10.2177,10.3141,10.2177,10.2659,2496.0121334808,0
+GRF.US,D,20220428,000000,9.97675,10.2659,9.9247,10.2659,7553.3933266308,0
+GRF.US,D,20220429,000000,10.0635,10.1599,9.97675,10.1503,2121.506572306,0
+GRF.US,D,20220502,000000,10.2081,10.2081,8.91642,9.88036,11775.658240707,0
+GRF.US,D,20220503,000000,9.43695,9.59118,9.2538,9.56747,2663.0353892956,0
+GRF.US,D,20220504,000000,9.56226,9.77915,9.56226,9.77915,414.96461072,0
+GRF.US,D,20220505,000000,9.62097,9.62097,9.62097,9.62097,4006.4833165016,0
+GRF.US,D,20220506,000000,9.6201,9.6201,9.04173,9.22315,2314.4651162908,0
+GRF.US,D,20220509,000000,9.14777,9.22488,8.78147,8.9357,1072.6835187112,0
+GRF.US,D,20220510,000000,8.81723,9.302,8.81723,9.14777,2361.1486349968,0
+GRF.US,D,20220511,000000,9.14777,9.302,9.05137,9.05137,2081.0475227608,0
+GRF.US,D,20220512,000000,9.05137,9.05137,8.67544,9.0321,2974.2588473356,0
+GRF.US,D,20220513,000000,8.95498,9.61046,8.86823,9.61046,2424.4307381316,0
+GRF.US,D,20220516,000000,9.40803,9.59118,9.06101,9.56226,1047.785642068,0
+GRF.US,D,20220517,000000,9.55262,9.60082,8.98872,9.60082,3583.2194135672,0
+GRF.US,D,20220518,000000,9.86108,9.89,8.74658,9.44659,5576.08695655,0
+GRF.US,D,20220519,000000,9.73577,10.2177,9.72854,10.2177,2149.5166835296,0
+GRF.US,D,20220520,000000,9.64902,9.64902,9.63938,9.63938,982.4287158796,0
+GRF.US,D,20220523,000000,9.91892,9.92856,9.8418,9.8418,530.1172901948,0
+GRF.US,D,20220524,000000,10.613,10.613,8.85859,9.2056,8211.112234622,0
+GRF.US,D,20220525,000000,9.04173,9.14777,8.67544,9.14777,1489.7229524848,0
+GRF.US,D,20220526,000000,9.15731,9.17669,9.12849,9.16705,5340.5945399664,0
+GRF.US,D,20220527,000000,8.68498,8.78485,8.67544,8.78485,702.3276036436,0
+GRF.US,D,20220531,000000,9.01282,9.06101,9.01282,9.06101,895.2861476284,0
+GRF.US,D,20220601,000000,9.05137,9.05137,9.05137,9.05137,289.4378159772,0
+GRF.US,D,20220606,000000,9.05137,9.05137,9.05137,9.05137,365.1688574336,0
+GRF.US,D,20220607,000000,8.86823,8.90678,8.86823,8.90678,2520.910010124,0
+GRF.US,D,20220608,000000,8.58868,8.58868,8.58868,8.58868,296.6996966648,0
+GRF.US,D,20220610,000000,8.57904,8.87787,8.55013,8.87787,1263.5672396424,0
+GRF.US,D,20220613,000000,8.55013,8.57904,8.55013,8.57904,817.4802831184,0
+GRF.US,D,20220614,000000,8.90678,8.90678,8.6176,8.67544,938.857431754,0
+GRF.US,D,20220615,000000,8.55013,8.55013,8.55013,8.55013,208.5197168868,0
+GRF.US,D,20220616,000000,8.86823,8.86823,7.91393,8.22239,3608.1172902104,0
+GRF.US,D,20220617,000000,8.00068,8.38626,8.00068,8.38626,1690.980788684,0
+GRF.US,D,20220621,000000,8.3959,8.40554,7.51871,7.84636,233041.01314577,0
+GRF.US,D,20220622,000000,7.84645,7.90429,7.80308,7.8826,2735.6541961716,0
+GRF.US,D,20220623,000000,7.88501,7.94285,7.70186,7.70186,3297.9312436972,0
+GRF.US,D,20220624,000000,7.75488,7.99104,7.75488,7.99104,957.5308392364,0
+GRF.US,D,20220627,000000,7.9814,7.9814,7.97176,7.9814,331.971688576,0
+GRF.US,D,20220628,000000,7.95249,7.95249,7.95249,7.95249,107.8907987872,0
+GRF.US,D,20220629,000000,8.18383,8.18383,8.15491,8.15491,902.548028316,0
+GRF.US,D,20220701,000000,8.19347,8.19347,8.15491,8.15491,1836.218402436,0
+GRF.US,D,20220705,000000,8.44409,8.44409,8.44409,8.44409,1298.8392315536,0
+GRF.US,D,20220707,000000,8.70436,8.714,8.70436,8.70436,1692.0182002108,0
+GRF.US,D,20220708,000000,8.62339,8.62339,8.54531,8.54531,903.5854398428,0
+GRF.US,D,20220711,000000,8.44409,8.44409,8.39108,8.39108,416.0020222468,0
+GRF.US,D,20220712,000000,8.40342,8.40342,8.23203,8.31878,4901.76946413,0
+GRF.US,D,20220713,000000,8.42963,8.42963,8.25131,8.25131,1788.4974722032,0
+GRF.US,D,20220714,000000,8.05852,8.05852,7.85609,7.90438,3971.2113245904,0
+GRF.US,D,20220715,000000,8.12811,8.12811,8.09708,8.09708,263.5025278072,0
+GRF.US,D,20220718,000000,8.04001,8.07298,8.04001,8.07298,689.878665322,0
+GRF.US,D,20220719,000000,8.1606,8.1606,8.1606,8.1606,655.6440849376,0
+GRF.US,D,20220720,000000,8.08744,8.08744,8.08744,8.08744,142.1253791716,0
+GRF.US,D,20220721,000000,8.14045,8.14045,8.14045,8.14045,311.22345804,0
+GRF.US,D,20220722,000000,7.96212,8.0296,7.96212,8.00068,2197.2376137624,0
+GRF.US,D,20220725,000000,8.03924,8.28022,8.03211,8.28022,1790.5722952568,0
+GRF.US,D,20220726,000000,8.25131,8.25131,8.13814,8.13814,312.2608695668,0
+GRF.US,D,20220727,000000,8.09717,8.14527,8.09717,8.13563,647.3447927232,0
+GRF.US,D,20220728,000000,8.13563,8.14518,8.06816,8.12599,2263.6319514776,0
+GRF.US,D,20220729,000000,8.08744,8.24167,8.06816,8.09708,3185.8907988028,0
+GRF.US,D,20220801,000000,8.18383,8.23617,8.18383,8.23617,1001.102123362,0
+GRF.US,D,20220802,000000,8.28022,8.28022,8.20311,8.28022,7865.6541961976,0
+GRF.US,D,20220803,000000,8.23203,8.28022,8.23203,8.28022,534.266936302,0
+GRF.US,D,20220804,000000,8.41036,8.41036,8.41036,8.41036,645.2699696696,0
+GRF.US,D,20220805,000000,8.30914,8.30914,8.30914,8.30914,254.165824066,0
+GRF.US,D,20220808,000000,8.59215,8.59215,8.45855,8.45855,24213.185035512,0
+GRF.US,D,20220809,000000,8.45373,8.45373,8.45373,8.45373,355.8321536924,0
+GRF.US,D,20220810,000000,8.65616,8.65616,8.62541,8.62541,656.6814964644,0
+GRF.US,D,20220811,000000,8.6176,8.77183,8.57904,8.77183,1368.3458038492,0
+GRF.US,D,20220812,000000,8.61751,8.6176,8.61751,8.6176,1079.9453993988,0
+GRF.US,D,20220815,000000,8.72364,8.72364,8.67544,8.67544,947.1567239684,0
+GRF.US,D,20220816,000000,8.53085,8.57904,8.52121,8.57904,635.9332659284,0
+GRF.US,D,20220817,000000,8.46337,8.55013,8.19347,8.19347,2741.8786653324,0
+GRF.US,D,20220818,000000,8.25613,8.31878,8.25613,8.31878,5723.3993933556,0
+GRF.US,D,20220819,000000,8.26095,8.43445,8.26095,8.26104,2374.6349848452,0
+GRF.US,D,20220823,000000,8.35734,8.35734,8.35734,8.35734,333.0091001028,0
+GRF.US,D,20220824,000000,8.44197,8.78147,8.3959,8.78147,6608.311425716,0
+GRF.US,D,20220826,000000,8.73029,8.73029,8.49229,8.63688,1355.8968655276,0
+GRF.US,D,20220829,000000,8.44409,8.44409,8.0778,8.0778,9179.0171891264,0
+GRF.US,D,20220830,000000,8.13563,8.15491,8.13563,8.15491,417.0394337736,0
+GRF.US,D,20220831,000000,8.16455,8.16455,8.15491,8.15491,1517.7330637084,0
+GRF.US,D,20220901,000000,8.30432,8.38626,8.28986,8.38626,1844.5176946504,0
+GRF.US,D,20220902,000000,8.36698,8.36707,8.14527,8.29941,18906.82507593,0
+GRF.US,D,20220906,000000,8.21275,8.21275,8.21275,8.21275,105.8159757336,0
+GRF.US,D,20220907,000000,8.2995,8.32842,7.87537,8.05852,8816.9605662732,0
+GRF.US,D,20220908,000000,7.99104,8.28986,7.65366,8.15491,17259.415571372,0
+GRF.US,D,20220909,000000,8.17419,8.17612,7.74042,8.05852,30082.859454146,0
+GRF.US,D,20220912,000000,8.26577,8.62724,8.26577,8.62724,4001.2962588676,0
+GRF.US,D,20220913,000000,8.26577,8.43445,8.26577,8.43445,2.0748230536,0
+GRF.US,D,20220916,000000,8.38626,8.38626,8.38626,8.38626,890.0990899944,0
+GRF.US,D,20220919,000000,8.26095,8.28022,8.03924,8.03924,2565.5187057764,0
+GRF.US,D,20220920,000000,8.14527,8.14527,8.09708,8.09708,865.2012133512,0
+GRF.US,D,20220921,000000,7.72114,8.02006,7.72114,8.00068,2513.6481294364,0
+GRF.US,D,20220922,000000,8.01996,8.04888,7.84645,8.04888,1320.6248736164,0
+GRF.US,D,20220923,000000,8.19347,9.49479,8.09708,8.8875,254002.95045629,0
+GRF.US,D,20220926,000000,8.8875,8.8875,8.65616,8.67544,2946.248736112,0
+GRF.US,D,20220927,000000,8.67544,8.77183,8.53085,8.58868,8383.3225480708,0
+GRF.US,D,20220929,000000,8.63833,8.82967,8.48265,8.48265,2860.1435793876,0
+GRF.US,D,20220930,000000,8.58868,9.43695,8.58868,8.68508,14552.80889795,0
+GRF.US,D,20221003,000000,8.96462,9.26344,8.78147,8.78147,9465.3427705232,0
+GRF.US,D,20221004,000000,9.15741,9.2056,8.82967,8.82967,10290.084934329,0
+GRF.US,D,20221005,000000,8.84413,8.89714,8.714,8.89714,4849.89888779,0
+GRF.US,D,20221006,000000,9.00019,9.00019,8.92606,8.97426,3708.74620831,0
+GRF.US,D,20221007,000000,8.87787,8.87787,8.87787,8.87787,330.9342770492,0
+GRF.US,D,20221010,000000,8.8261,8.85859,8.73636,8.85859,1518.7704752352,0
+GRF.US,D,20221011,000000,8.56941,9.01282,8.56941,8.86823,5834.4024267232,0
+GRF.US,D,20221012,000000,8.67746,8.67746,8.67746,8.67746,128.6390293232,0
+GRF.US,D,20221014,000000,8.85222,8.85222,8.75255,8.75255,1322.69969667,0
+GRF.US,D,20221018,000000,8.84895,8.84895,8.77183,8.77183,812.2932254844,0
+GRF.US,D,20221019,000000,8.55977,8.77183,8.55977,8.70436,1324.7745197236,0
+GRF.US,D,20221020,000000,8.99354,8.99354,8.82967,8.84895,1141.15267948,0
+GRF.US,D,20221021,000000,8.86823,8.86823,8.68508,8.83063,927.4459049592,0
+GRF.US,D,20221024,000000,8.85859,9.10921,8.85859,9.10921,785.3205257876,0
+GRF.US,D,20221025,000000,8.71496,8.96462,8.56941,8.71496,4536.6006066964,0
+GRF.US,D,20221026,000000,8.55013,8.79593,8.55013,8.79593,2993.9696663448,0
+GRF.US,D,20221027,000000,8.6176,8.88269,8.591,8.88269,940.9322548076,0
+GRF.US,D,20221028,000000,8.68508,9.0321,8.68508,8.70436,31118.196157893,0
+GRF.US,D,20221031,000000,8.92606,8.92606,8.92606,8.92606,570.57633974,0
+GRF.US,D,20221101,000000,8.96462,8.96462,8.96462,8.96462,524.9302325608,0
+GRF.US,D,20221102,000000,8.96462,9.01494,8.96462,9.01282,2991.8948432912,0
+GRF.US,D,20221103,000000,8.77183,8.96462,8.48265,8.714,6103.0920121644,0
+GRF.US,D,20221104,000000,8.76219,8.76219,8.72846,8.73327,1100.6936299348,0
+GRF.US,D,20221107,000000,8.99354,8.99354,8.77183,8.78147,2992.932254818,0
+GRF.US,D,20221108,000000,8.89232,9.26344,8.82003,8.98872,4109.1870576548,0
+GRF.US,D,20221110,000000,9.15741,9.15741,8.53085,8.77183,19710.8190092,0
+GRF.US,D,20221111,000000,8.68508,8.78147,8.58068,8.78147,5972.3781597876,0
+GRF.US,D,20221114,000000,8.714,8.714,8.714,8.714,141.0879676448,0
+GRF.US,D,20221115,000000,9.00318,9.58154,9.00318,9.58154,3643.3892821216,0
+GRF.US,D,20221116,000000,9.5719,9.89,9.5719,9.89,580.950455008,0
+GRF.US,D,20221117,000000,9.89,9.915,9.61,9.84,3067,0
+GRF.US,D,20221128,000000,9.76,9.76,9.76,9.76,251,0
+GRF.US,D,20221129,000000,9.46,9.52,8.7,9.01,9722,0
+GRF.US,D,20221130,000000,9.1,9.16,9.1,9.16,526,0
+GRF.US,D,20221201,000000,9.1,9.18,9.01,9.09,3857,0
+GRF.US,D,20221205,000000,9.03,9.0437,8.9998,9.0437,852,0
+GRF.US,D,20221206,000000,8.94,8.94,8.25,8.25,21163,0
+GRF.US,D,20221207,000000,8.46,9.05,8.46,9.05,21208,0
+GRF.US,D,20221209,000000,8.91,8.91,8.91,8.91,478,0
+GRF.US,D,20221212,000000,9,9.48,8.97,9.48,5238,0
+GRF.US,D,20221213,000000,9.48,9.78,9.48,9.75,2495,0
+GRF.US,D,20221214,000000,9.89,10.02,9.45,10.02,7440,0
+GRF.US,D,20221215,000000,10.07,10.74,8.88,9.85,19783,0
+GRF.US,D,20221216,000000,9.49,9.49,9.2,9.2,906,0
+GRF.US,D,20221219,000000,9.2,9.2,9.2,9.2,200,0
+GRF.US,D,20221220,000000,8.96,9.48,8.96,9.46,378,0
+GRF.US,D,20221221,000000,9.49,10.356,9.49,10.15,4075,0
+GRF.US,D,20221222,000000,11,11,9.9,9.9,4534,0
+GRF.US,D,20221223,000000,9.604,9.75,9.31,9.6,2245,0
+GRF.US,D,20221227,000000,9.55,9.55,9.14,9.14,1693,0
+GRF.US,D,20221228,000000,9.03,9.03,8.13,8.31,42227,0
+GRF.US,D,20221229,000000,8.39,8.64,8.36,8.57,14488,0
+GRF.US,D,20221230,000000,8.36,8.57,8.34,8.57,3719,0
+GRF.US,D,20230103,000000,8.57,8.57,8.2,8.5,15594,0
+GRF.US,D,20230104,000000,8.44,8.59,8.44,8.45,2540,0
+GRF.US,D,20230105,000000,8.45,8.5438,8.2,8.39,32212,0
+GRF.US,D,20230106,000000,8.41,8.68,8.41,8.64,6849,0
+GRF.US,D,20230109,000000,8.68,8.68,8.63,8.63,333,0
+GRF.US,D,20230110,000000,8.68,8.91,8.64,8.91,1730,0
+GRF.US,D,20230111,000000,8.73,8.75,8.46,8.75,8747,0
+GRF.US,D,20230112,000000,8.9,8.9,8.57,8.77,4505,0
+GRF.US,D,20230113,000000,8.7,8.77,8.45,8.72,32264,0
+GRF.US,D,20230117,000000,8.75,8.91,8.55,8.74,44226,0
+GRF.US,D,20230118,000000,8.79,8.9,8.63,8.65,6471,0
+GRF.US,D,20230119,000000,8.7085,8.719,8.65,8.719,1803,0
+GRF.US,D,20230120,000000,8.7,8.7,8.42,8.63,3789,0
+GRF.US,D,20230123,000000,8.68,8.78,8.67,8.7258,4215,0
+GRF.US,D,20230124,000000,8.67,8.74,8.67,8.7,2393,0
+GRF.US,D,20230125,000000,8.56,8.71,8.56,8.71,2262,0
+GRF.US,D,20230126,000000,8.75,8.83,8.75,8.764,1112,0
+GRF.US,D,20230127,000000,8.73,8.73,8.4,8.63,16914,0
+GRF.US,D,20230130,000000,8.4847,8.57,8.4847,8.55,4357,0
+GRF.US,D,20230131,000000,8.56,8.66,8.56,8.66,1096,0
+GRF.US,D,20230201,000000,8.55,8.67,8.55,8.62,3872,0
+GRF.US,D,20230202,000000,8.75,9.22,8.75,9.025,20994,0
+GRF.US,D,20230203,000000,8.87,8.87,8.74,8.855,2620,0
+GRF.US,D,20230206,000000,8.8515,8.87,8.85,8.85,6470,0
+GRF.US,D,20230208,000000,8.84,8.84,8.78,8.78,642,0
+GRF.US,D,20230209,000000,8.85,8.85,8.6773,8.68,2604,0
+GRF.US,D,20230210,000000,8.75,8.78,8.75,8.78,3128,0
+GRF.US,D,20230213,000000,8.73,8.7303,8.55,8.55,5006,0
+GRF.US,D,20230214,000000,8.55,8.74,8.46,8.74,6722,0
+GRF.US,D,20230215,000000,8.65,8.65,8.65,8.65,129,0
+GRF.US,D,20230216,000000,8.79,8.815,8.755,8.815,613,0
+GRF.US,D,20230217,000000,8.67,8.7,8.51,8.65,4316,0
+GRF.US,D,20230221,000000,8.7312,8.7312,8.36,8.37,16354,0
+GRF.US,D,20230222,000000,8.25,8.37,8.24,8.24,18030,0
+GRF.US,D,20230223,000000,8.28,8.36,8.26,8.33,5136,0
+GRF.US,D,20230224,000000,8.3,8.31,8.29,8.29,1245,0
+GRF.US,D,20230227,000000,8.34,8.3477,8.31,8.32,789,0
+GRF.US,D,20230228,000000,8.32,8.37,8.3,8.335,4557,0
+GRF.US,D,20230301,000000,8.335,8.4999,8.32,8.33,3740,0
+GRF.US,D,20230302,000000,8.33,8.3456,8.33,8.3456,1968,0
+GRF.US,D,20230303,000000,8.37,8.3802,8.3601,8.3601,2354,0
+GRF.US,D,20230306,000000,8.5,8.5092,8.5,8.5092,1209,0
+GRF.US,D,20230307,000000,8.52,8.5201,8.35,8.35,1367,0
+GRF.US,D,20230308,000000,8.4,8.41,8.35,8.35,1018,0
+GRF.US,D,20230309,000000,8.44,8.44,8.42,8.42,1847,0
+GRF.US,D,20230310,000000,8.3714,8.4008,8.34,8.34,5842,0
+GRF.US,D,20230313,000000,8.34,8.3607,8.34,8.3607,1807,0
+GRF.US,D,20230314,000000,8.38,8.38,8.33,8.36,3762,0
+GRF.US,D,20230315,000000,8.23,8.32,8.23,8.32,1081,0
+GRF.US,D,20230316,000000,8.24,8.2735,8.24,8.2735,1189,0
+GRF.US,D,20230317,000000,8.29,8.49,8.225,8.33,16537,0
+GRF.US,D,20230320,000000,8.01,8.3,8.01,8.26,5713,0
+GRF.US,D,20230321,000000,8.26,8.56,8.25,8.37,3659,0
+GRF.US,D,20230323,000000,8.42,8.42,8.31,8.31,614,0
+GRF.US,D,20230324,000000,8.2501,8.2501,8.2501,8.2501,192,0
+GRF.US,D,20230327,000000,8.1901,8.2,8.19,8.2,3476,0
+GRF.US,D,20230328,000000,8.19,8.19,8,8.05,14612,0
+GRF.US,D,20230329,000000,8.2184,8.32,8.19,8.19,3375,0
+GRF.US,D,20230331,000000,8.2794,8.28,8.2,8.2102,2027,0
+GRF.US,D,20230403,000000,8.12,8.3271,8.12,8.3271,1215,0
+GRF.US,D,20230405,000000,8.2052,8.2052,8.153,8.153,892,0
+GRF.US,D,20230406,000000,8.25,8.25,8.19,8.19,308,0
+GRF.US,D,20230410,000000,8.17,8.24,8.17,8.24,1435,0
+GRF.US,D,20230412,000000,8.3,8.3,8.21,8.21,1809,0
+GRF.US,D,20230413,000000,8.45,8.475,8.4,8.4,7117,0
+GRF.US,D,20230414,000000,8.14,8.36,8.14,8.259,2696,0
+GRF.US,D,20230417,000000,8.16,8.385,8.16,8.33,12162,0
+GRF.US,D,20230418,000000,8.33,8.46,8.3,8.3,1256,0
+GRF.US,D,20230419,000000,8.22,8.28,8.22,8.26,1973,0
+GRF.US,D,20230420,000000,8.27,8.29,8.27,8.29,846,0
+GRF.US,D,20230424,000000,8.3,8.3,8.24,8.29,3941,0
+GRF.US,D,20230425,000000,8.26,8.47,8.26,8.28,1676,0
+GRF.US,D,20230426,000000,8.355,8.3611,8.28,8.3611,8165,0
+GRF.US,D,20230427,000000,8.63,8.63,8.63,8.63,101,0
+GRF.US,D,20230501,000000,8.6796,8.6999,8.6,8.6999,997,0
+GRF.US,D,20230502,000000,8.7,8.7,8.7,8.7,314,0
+GRF.US,D,20230503,000000,8.45,8.59,8.45,8.59,1447,0
+GRF.US,D,20230504,000000,8.29,8.29,8.29,8.29,703,0
+GRF.US,D,20230505,000000,8.2785,8.2785,8.16,8.202,5834,0
+GRF.US,D,20230508,000000,8.38,8.51,8.3715,8.49,9117,0
+GRF.US,D,20230510,000000,8.5,8.65,8.4,8.65,10568,0
+GRF.US,D,20230512,000000,8.72,8.73,8.58,8.58,952,0
+GRF.US,D,20230516,000000,8.57,8.57,8.57,8.57,261,0
+GRF.US,D,20230518,000000,8.65,8.65,8.65,8.65,159,0
+GRF.US,D,20230519,000000,8.7,8.7,8.698,8.6999,1227,0
+GRF.US,D,20230522,000000,8.67,8.67,8.67,8.67,413,0
+GRF.US,D,20230524,000000,8.5703,8.5854,8.43,8.43,2014,0
+GRF.US,D,20230525,000000,8.47,8.5002,8.3,8.5002,4675,0
+GRF.US,D,20230530,000000,8.5,8.5,8.3,8.385,3204,0
+GRF.US,D,20230531,000000,8.42,8.42,8.36,8.36,617,0
+GRF.US,D,20230601,000000,8.4099,8.4099,8.4099,8.4099,731,0
+GRF.US,D,20230602,000000,8.45,8.46,8.41,8.42,1801,0
+GRF.US,D,20230605,000000,8.45,8.46,8.45,8.46,1955,0
+GRF.US,D,20230606,000000,8.4594,8.51,8.4594,8.4995,2764,0
+GRF.US,D,20230607,000000,8.53,8.53,8.53,8.53,318,0
+GRF.US,D,20230608,000000,8.62,8.66,8.62,8.66,923,0
+GRF.US,D,20230609,000000,8.5,8.52,8.49,8.5,2328,0
+GRF.US,D,20230612,000000,8.63,8.63,8.58,8.58,455,0
+GRF.US,D,20230613,000000,8.54,8.74,8.54,8.6,6316,0
+GRF.US,D,20230614,000000,8.73,8.73,8.7,8.7,826,0
+GRF.US,D,20230615,000000,8.6,8.6,8.52,8.56,2239,0
+GRF.US,D,20230616,000000,8.54,8.84,8.53,8.773,3782,0
+GRF.US,D,20230620,000000,8.8,8.8042,8.6,8.7,2116,0
+GRF.US,D,20230621,000000,8.54,8.74,8.54,8.7,4997,0
+GRF.US,D,20230622,000000,8.7,8.7001,8.7,8.7,5049,0
+GRF.US,D,20230626,000000,8.52,8.52,8.52,8.52,368,0
+GRF.US,D,20230627,000000,8.65,8.65,8.65,8.65,143,0
+GRF.US,D,20230628,000000,8.6547,8.6547,8.6547,8.6547,264,0
+GRF.US,D,20230629,000000,8.4,8.71,8.4,8.69,4797,0
+GRF.US,D,20230630,000000,8.77,8.77,8.75,8.75,527,0
+GRF.US,D,20230703,000000,8.69,8.71,8.57,8.63,1976,0
+GRF.US,D,20230705,000000,8.72,8.72,8.72,8.72,151,0
+GRF.US,D,20230706,000000,8.52,8.52,8.52,8.52,721,0
+GRF.US,D,20230707,000000,8.5,8.6001,8.5,8.6,6348,0
+GRF.US,D,20230712,000000,8.63,8.66,8.63,8.66,1905,0
+GRF.US,D,20230713,000000,8.69,8.69,8.69,8.69,656,0
+GRF.US,D,20230714,000000,8.68,8.71,8.62,8.71,956,0
+GRF.US,D,20230717,000000,8.69,8.738,8.64,8.68,1173,0
+GRF.US,D,20230719,000000,8.65,8.97,8.65,8.7499,1818,0
+GRF.US,D,20230720,000000,8.78,8.78,8.68,8.698,1083,0
+GRF.US,D,20230721,000000,8.69,8.73,8.69,8.73,1632,0
+GRF.US,D,20230724,000000,8.8,8.8001,8.8,8.8001,1215,0
+GRF.US,D,20230725,000000,8.73,8.82,8.64,8.77,5870,0
+GRF.US,D,20230726,000000,8.75,8.83,8.75,8.83,402,0
+GRF.US,D,20230727,000000,8.88,9.31,8.8799,8.96,6139,0
+GRF.US,D,20230728,000000,8.842,9.01,8.8,9.01,6570,0
+GRF.US,D,20230731,000000,8.92,8.92,8.92,8.92,126,0
+GRF.US,D,20230801,000000,8.83,9.1,8.83,9.075,3101,0
+GRF.US,D,20230802,000000,8.83,8.83,8.79,8.79,2183,0
+GRF.US,D,20230803,000000,8.98,9,8.98,9,773,0
+GRF.US,D,20230804,000000,9,9,9,9,366,0
+GRF.US,D,20230807,000000,8.53,9.2,8.53,9,9876,0
+GRF.US,D,20230808,000000,9.0001,9.0001,8.8,8.9,8724,0
+GRF.US,D,20230810,000000,8.91,8.91,8.65,8.81,3399,0
+GRF.US,D,20230811,000000,8.89,8.89,8.89,8.89,1084,0
+GRF.US,D,20230814,000000,9.0226,9.0226,8.95,8.9555,1652,0
+GRF.US,D,20230815,000000,8.87,8.8701,8.8,8.8,1034,0
+GRF.US,D,20230816,000000,8.83,8.83,8.83,8.83,179,0
+GRF.US,D,20230817,000000,8.97,8.97,8.85,8.85,1565,0
+GRF.US,D,20230818,000000,8.79,8.7901,8.79,8.79,878,0
+GRF.US,D,20230822,000000,8.79,8.79,8.79,8.79,377,0
+GRF.US,D,20230825,000000,8.79,9.01,8.79,8.99,3751,0
+GRF.US,D,20230828,000000,8.88,8.89,8.81,8.8877,15390,0
+GRF.US,D,20230829,000000,9.1,10.12,8.81,9.84,7793,0
+GRF.US,D,20230830,000000,9.62,9.62,8.77,8.885,27313,0
+GRF.US,D,20230831,000000,9.045,9.045,9.045,9.045,311,0
+GRF.US,D,20230901,000000,8.78,9.0524,8.78,9.0524,571,0
+GRF.US,D,20230905,000000,8.82,8.935,8.82,8.935,439,0
+GRF.US,D,20230906,000000,8.74,8.99,8.74,8.9457,2300,0
+GRF.US,D,20230907,000000,8.85,8.9201,8.73,8.9,2617,0
+GRF.US,D,20230908,000000,8.8379,8.95,8.8379,8.9499,1779,0
+GRF.US,D,20230911,000000,8.9,9.08,8.9,8.9,4709,0
+GRF.US,D,20230912,000000,8.9,8.94,8.76,8.935,876,0
+GRF.US,D,20230913,000000,8.8841,8.8841,8.8841,8.8841,272,0
+GRF.US,D,20230914,000000,8.85,8.85,8.85,8.85,285,0
+GRF.US,D,20230915,000000,8.85,8.85,8.54,8.57,5700,0
+GRF.US,D,20230918,000000,8.67,8.75,8.5806,8.7,5184,0
+GRF.US,D,20230919,000000,8.755,8.755,8.755,8.755,317,0
+GRF.US,D,20230920,000000,8.71,8.8236,8.67,8.8236,645,0
+GRF.US,D,20230921,000000,8.82,8.82,8.63,8.63,2784,0
+GRF.US,D,20230922,000000,8.705,8.705,8.65,8.669,2917,0
+GRF.US,D,20230925,000000,8.795,8.795,8.58,8.58,7781,0
+GRF.US,D,20230926,000000,8.52,8.7017,8.52,8.7017,1072,0
+GRF.US,D,20230927,000000,8.76,8.76,8.76,8.76,458,0
+GRF.US,D,20230928,000000,8.79,8.79,8.5,8.51,6165,0
+GRF.US,D,20230929,000000,8.58,8.6237,8.5799,8.6237,4682,0
+GRF.US,D,20231002,000000,8.65,8.6624,8.64,8.6624,1812,0
+GRF.US,D,20231003,000000,8.655,8.655,8.6468,8.6468,1301,0
+GRF.US,D,20231004,000000,8.73,8.73,8.5741,8.5741,1095,0
+GRF.US,D,20231005,000000,8.55,8.55,8.47,8.47,4123,0
+GRF.US,D,20231006,000000,8.495,8.51,8.4084,8.505,3948,0
+GRF.US,D,20231009,000000,8.81,8.81,8.33,8.37,9193,0
+GRF.US,D,20231010,000000,8.35,8.442,8.26,8.442,964,0
+GRF.US,D,20231011,000000,8.555,8.56,8.555,8.56,2178,0
+GRF.US,D,20231012,000000,8.43,8.4858,8.42,8.42,1070,0
+GRF.US,D,20231013,000000,8.49,8.49,8.43,8.43,605,0
+GRF.US,D,20231016,000000,8.4195,8.42,8.4195,8.42,2384,0
+GRF.US,D,20231017,000000,8.5,8.55,8.48,8.54,2570,0
+GRF.US,D,20231018,000000,8.71,8.71,8.36,8.36,8724,0
+GRF.US,D,20231019,000000,8.5,8.5,8.35,8.35,2885,0
+GRF.US,D,20231020,000000,8.34,8.4001,8.27,8.4,2195,0
+GRF.US,D,20231023,000000,8.261,8.6364,8.26,8.35,3483,0
+GRF.US,D,20231024,000000,8.3,8.32,7.955,8.14,19459,0
+GRF.US,D,20231025,000000,8.1489,8.1489,8.01,8.09,4498,0
+GRF.US,D,20231026,000000,8.29,8.29,8.01,8.16,3651,0
+GRF.US,D,20231027,000000,8.2045,8.2045,8.0494,8.11,1058,0
+GRF.US,D,20231030,000000,8.0315,8.22,8.0315,8.22,1701,0
+GRF.US,D,20231031,000000,8.265,8.64,8.06,8.44,2542,0
+GRF.US,D,20231101,000000,8.19,8.47,8.1414,8.47,3210,0
+GRF.US,D,20231102,000000,8.47,8.7499,8.47,8.7499,745,0
+GRF.US,D,20231103,000000,8.716,8.716,8.45,8.45,773,0
+GRF.US,D,20231106,000000,8.29,8.3,8.21,8.22,4653,0
+GRF.US,D,20231107,000000,8.38,8.38,8.3,8.35,1320,0
+GRF.US,D,20231108,000000,8.35,8.62,8.35,8.62,2018,0
+GRF.US,D,20231110,000000,8.32,8.55,8.23,8.55,3725,0
+GRF.US,D,20231113,000000,8.27,8.42,8.22,8.415,8488,0
+GRF.US,D,20231114,000000,8.55,8.56,8.3806,8.48,3751,0
+GRF.US,D,20231115,000000,8.54,8.54,8.4,8.481,2502,0
+GRF.US,D,20231117,000000,8.56,8.56,8.5,8.545,821,0
+GRF.US,D,20231120,000000,8.4427,8.64,8.4427,8.63,4730,0
+GRF.US,D,20231121,000000,8.44,8.74,8.44,8.64,3969,0
+GRF.US,D,20231122,000000,8.19,8.232,7.93,8.17,2846,0
+GRF.US,D,20231127,000000,8.26,8.4699,8.2513,8.4699,1224,0
+GRF.US,D,20231128,000000,8.44,8.44,8.32,8.345,2465,0
+GRF.US,D,20231129,000000,8.415,8.5,8.37,8.4999,4529,0
+GRF.US,D,20231130,000000,8.27,8.541,8.27,8.54,3191,0
+GRF.US,D,20231201,000000,8.655,8.71,8.5801,8.5801,997,0
+GRF.US,D,20231204,000000,8.55,8.65,8.55,8.65,1288,0
+GRF.US,D,20231205,000000,8.57,8.57,8.25,8.4,9782,0
+GRF.US,D,20231206,000000,8.35,8.4399,8.35,8.4399,3523,0
+GRF.US,D,20231207,000000,8.47,8.5,8.47,8.5,402,0
+GRF.US,D,20231208,000000,8.5,8.5,8.4999,8.4999,1252,0
+GRF.US,D,20231211,000000,8.48,8.54,8.48,8.54,1002,0
+GRF.US,D,20231212,000000,8.5497,8.7,8.54,8.7,3486,0
+GRF.US,D,20231213,000000,8.75,8.75,8.665,8.74,4769,0
+GRF.US,D,20231214,000000,8.8,8.8,8.73,8.8,3497,0
+GRF.US,D,20231215,000000,9.1,9.35,8.7975,9.2506,21892,0
+GRF.US,D,20231218,000000,9.3,9.54,9.2642,9.43,30166,0
+GRF.US,D,20231219,000000,9.787,10.13,9.6,9.68,11878,0
+GRF.US,D,20231226,000000,9.63,10.19,9.63,9.8136,3000,0
+GRF.US,D,20231227,000000,9.75,9.75,9.75,9.75,768,0
+GRF.US,D,20231228,000000,9.45,9.45,9.45,9.45,154,0
+GRF.US,D,20240102,000000,9.61,9.61,9.61,9.61,305,0
+GRF.US,D,20240104,000000,9.55,9.55,9.55,9.55,319,0
+GRF.US,D,20240105,000000,9.27,9.3,9.27,9.29,524,0
+GRF.US,D,20240109,000000,9.29,9.29,9.03,9.1,2352,0
+GRF.US,D,20240110,000000,9.37,9.6,9.37,9.53,5230,0
+GRF.US,D,20240111,000000,9.5,9.5,9.5,9.5,282,0
+GRF.US,D,20240112,000000,9.5599,9.56,9.2001,9.3581,9996,0
+GRF.US,D,20240116,000000,9.2306,9.2306,9.2306,9.2306,933,0
+GRF.US,D,20240117,000000,9.54,9.6,9.02,9.04,9069,0
+GRF.US,D,20240119,000000,9.03,9.11,9.02,9.07,2298,0
+GRF.US,D,20240122,000000,9.1,9.1,8.8701,8.8701,597,0
+GRF.US,D,20240123,000000,8.9418,9,8.86,8.955,8345,0
+GRF.US,D,20240124,000000,8.72,9.017,8.72,8.95,6044,0
+GRF.US,D,20240125,000000,9,9,9,9,507,0
+GRF.US,D,20240126,000000,8.94,8.94,8.94,8.94,1514,0
+GRF.US,D,20240129,000000,9.045,9.045,9.01,9.0334,2660,0
+GRF.US,D,20240130,000000,8.96,9.18,8.95,9.07,10106,0
+GRF.US,D,20240131,000000,8.99,9.1076,8.98,8.98,4743,0
+GRF.US,D,20240201,000000,9.01,9.0817,9.01,9.02,3187,0
+GRF.US,D,20240202,000000,9.05,9.05,8.97,8.98,5905,0
+GRF.US,D,20240205,000000,8.95,9.07,8.91,9.07,5984,0
+GRF.US,D,20240206,000000,8.8425,9.05,8.78,9.04,16672,0
+GRF.US,D,20240207,000000,9.04,9.04,9.01,9.04,1692,0
+GRF.US,D,20240208,000000,9,9.146,9,9.146,559,0
+GRF.US,D,20240209,000000,9.1,9.168,9.095,9.168,1207,0
+GRF.US,D,20240212,000000,9.26,9.26,9.105,9.13,888,0
+GRF.US,D,20240213,000000,9.02,9.02,8.92,8.94,2895,0
+GRF.US,D,20240214,000000,8.9903,9.08,8.99,9.08,1033,0
+GRF.US,D,20240215,000000,9.1,9.1276,9.0832,9.1201,3324,0
+GRF.US,D,20240216,000000,9.16,9.16,9.11,9.1101,1282,0
+GRF.US,D,20240220,000000,9.14,9.14,9.06,9.13,1953,0
+GRF.US,D,20240221,000000,9.16,9.17,9.15,9.15,603,0
+GRF.US,D,20240222,000000,9.15,9.25,9.15,9.25,10429,0
+GRF.US,D,20240223,000000,9.37,9.37,9.2674,9.2809,700,0
+GRF.US,D,20240227,000000,9.1947,9.57,9.1947,9.53,14465,0
+GRF.US,D,20240228,000000,9.54,9.54,9.54,9.54,517,0
+GRF.US,D,20240229,000000,9.26,9.57,9.2501,9.56,5487,0
+GRF.US,D,20240301,000000,9.415,9.5433,9.2601,9.5433,1170,0
+GRF.US,D,20240304,000000,9.508,9.53,9.508,9.53,978,0
+GRF.US,D,20240305,000000,9.4,9.4,9.3002,9.3002,781,0
+GRF.US,D,20240306,000000,9.2,9.2,9.2,9.2,437,0
+GRF.US,D,20240308,000000,9.22,9.22,9.21,9.21,572,0
+GRF.US,D,20240311,000000,9.28,9.28,9.28,9.28,321,0
+GRF.US,D,20240312,000000,9.37,9.41,9.37,9.41,493,0
+GRF.US,D,20240313,000000,9.37,9.41,9.37,9.41,1441,0
+GRF.US,D,20240314,000000,9.4001,9.4001,9.4001,9.4001,1201,0
+GRF.US,D,20240315,000000,9.41,9.41,9.23,9.27,10058,0
+GRF.US,D,20240318,000000,9.44,9.47,9.4399,9.47,3521,0
+GRF.US,D,20240319,000000,9.52,9.52,9.4558,9.4558,777,0
+GRF.US,D,20240320,000000,9.4501,9.5,9.4501,9.5,704,0
+GRF.US,D,20240321,000000,9.5288,9.53,9.48,9.48,9788,0
+GRF.US,D,20240322,000000,9.4501,9.4501,9.4501,9.4501,903,0
+GRF.US,D,20240325,000000,9.49,9.49,9.25,9.25,7377,0
+GRF.US,D,20240326,000000,9.32,9.3899,9.32,9.3899,2278,0
+GRF.US,D,20240327,000000,9.37,9.53,9.37,9.53,10700,0
+GRF.US,D,20240328,000000,9.53,9.53,9.53,9.53,468,0
+GRF.US,D,20240401,000000,9.53,9.72,9.52,9.525,3242,0
+GRF.US,D,20240403,000000,9.44,9.44,9.3201,9.3765,6349,0
+GRF.US,D,20240404,000000,9.33,9.66,9.3,9.3,2648,0
+GRF.US,D,20240405,000000,9.39,9.39,9.39,9.39,161,0
+GRF.US,D,20240408,000000,9.3039,9.45,9.3039,9.45,2080,0
+GRF.US,D,20240409,000000,9.29,9.45,9.29,9.436,4529,0
+GRF.US,D,20240411,000000,9.3064,9.3064,9.3,9.3,694,0
+GRF.US,D,20240412,000000,9.5231,9.5231,9.3687,9.3687,7973,0
+GRF.US,D,20240415,000000,9.446,9.455,9.2,9.21,8799,0
+GRF.US,D,20240416,000000,9.21,9.315,9.2,9.3,4412,0
+GRF.US,D,20240417,000000,9.45,9.45,9.254,9.254,3833,0
+GRF.US,D,20240419,000000,9.3,9.3,9.2,9.3,5240,0
+GRF.US,D,20240422,000000,9.34,9.4199,9.24,9.4199,4855,0
+GRF.US,D,20240423,000000,9.51,9.51,9.51,9.51,222,0
+GRF.US,D,20240425,000000,9.28,9.32,9.22,9.3,3696,0
+GRF.US,D,20240426,000000,9.385,9.385,9.3503,9.3503,1698,0
+GRF.US,D,20240429,000000,9.27,9.4,9.21,9.4,3100,0
+GRF.US,D,20240430,000000,9.4,9.4,9.25,9.25,1366,0
+GRF.US,D,20240501,000000,9.25,9.4892,9.25,9.27,1149,0
+GRF.US,D,20240502,000000,9.3494,9.3494,9.3494,9.3494,105,0
+GRF.US,D,20240503,000000,9.46,9.46,9.46,9.46,173,0
+GRF.US,D,20240506,000000,9.93,9.93,9.7,9.71,1627,0
+GRF.US,D,20240507,000000,9.81,9.81,9.4456,9.4456,3592,0
+GRF.US,D,20240510,000000,9.4824,9.4824,9.39,9.39,6198,0
+GRF.US,D,20240513,000000,9.38,9.38,9.29,9.29,1183,0
+GRF.US,D,20240514,000000,9.371,9.371,9.371,9.371,574,0
+GRF.US,D,20240515,000000,9.39,9.39,9.39,9.39,148,0
+GRF.US,D,20240517,000000,9.4001,9.582,8.9,9.21,14126,0
+GRF.US,D,20240521,000000,9.31,9.31,9.31,9.31,345,0
+GRF.US,D,20240523,000000,9.61,9.61,9.32,9.35,2611,0
+GRF.US,D,20240528,000000,9.65,9.65,9.32,9.32,857,0
+GRF.US,D,20240529,000000,9.35,9.36,9.35,9.36,2074,0
+GRF.US,D,20240603,000000,9.3785,9.3785,9.3785,9.3785,510,0
+GRF.US,D,20240604,000000,9.355,9.355,9.355,9.355,111,0
+GRF.US,D,20240605,000000,9.35,9.35,9.05,9.3,7300,0
+GRF.US,D,20240607,000000,9.2111,9.2111,9.13,9.19,1303,0
+GRF.US,D,20240610,000000,9.44,9.44,9.44,9.44,506,0
+GRF.US,D,20240611,000000,9.2,9.31,9.18,9.3,6881,0
+GRF.US,D,20240613,000000,9.28,9.44,9.2618,9.44,3821,0
+GRF.US,D,20240614,000000,9.35,9.35,9.35,9.35,714,0
+GRF.US,D,20240620,000000,9.45,9.45,9.45,9.45,498,0
+GRF.US,D,20240621,000000,9.45,9.45,9.18,9.35,1680,0
+GRF.US,D,20240625,000000,9.31,9.3408,9.31,9.3408,532,0
+GRF.US,D,20240626,000000,9.2046,9.3,9.2046,9.3,4154,0
+GRF.US,D,20240627,000000,9.3,9.3,9.3,9.3,404,0
+GRF.US,D,20240628,000000,9.01,9.3601,9.01,9.25,10157,0
+GRF.US,D,20240701,000000,9.2701,9.31,9.2701,9.31,2694,0
+GRF.US,D,20240705,000000,9.18,9.375,9.16,9.32,5197,0
+GRF.US,D,20240709,000000,9.31,9.31,9.31,9.31,224,0
+GRF.US,D,20240710,000000,9.31,9.41,9.31,9.41,1034,0
+GRF.US,D,20240711,000000,9.43,9.44,9.33,9.33,2507,0
+GRF.US,D,20240712,000000,9.32,9.4231,9.32,9.4,7506,0
+GRF.US,D,20240715,000000,9.55,9.55,9.35,9.4,3309,0
+GRF.US,D,20240716,000000,9.4443,9.4443,9.4443,9.4443,539,0
+GRF.US,D,20240717,000000,9.53,9.53,9.2619,9.2619,3392,0
+GRF.US,D,20240718,000000,9.38,9.47,9.36,9.47,4057,0
+GRF.US,D,20240719,000000,9.39,9.39,9.31,9.34,2498,0
+GRF.US,D,20240722,000000,9.41,9.41,9.41,9.41,715,0
+GRF.US,D,20240723,000000,9.4167,9.4167,9.41,9.41,1516,0
+GRF.US,D,20240724,000000,9.43,9.43,9.26,9.36,7037,0
+GRF.US,D,20240725,000000,9.47,9.4801,9.47,9.48,1543,0
+GRF.US,D,20240726,000000,9.38,9.47,9.26,9.4,13083,0
+GRF.US,D,20240730,000000,9.54,9.54,9.54,9.54,357,0
+GRF.US,D,20240731,000000,9.51,9.55,9.51,9.53,3545,0
+GRF.US,D,20240801,000000,9.6,9.6,9.5,9.5,5076,0
+GRF.US,D,20240802,000000,9.5,9.5159,9.418,9.418,3070,0
+GRF.US,D,20240805,000000,9.42,9.42,9.25,9.26,3914,0
+GRF.US,D,20240806,000000,9.33,9.44,9.33,9.43,3667,0
+GRF.US,D,20240807,000000,9.26,9.6,9.26,9.544,894,0
+GRF.US,D,20240808,000000,9.45,9.54,9.42,9.53,5952,0
+GRF.US,D,20240809,000000,9.33,9.53,9.33,9.53,1833,0
+GRF.US,D,20240812,000000,9.39,9.5,9.38,9.47,1021,0
+GRF.US,D,20240813,000000,9.455,9.455,9.35,9.35,432,0
+GRF.US,D,20240815,000000,9.42,9.4201,9.42,9.4201,2342,0
+GRF.US,D,20240819,000000,9.45,9.46,9.44,9.44,1998,0
+GRF.US,D,20240820,000000,9.55,9.55,9.55,9.55,3100,0
+GRF.US,D,20240821,000000,9.62,9.62,9.422,9.4606,10003,0
+GRF.US,D,20240822,000000,9.52,9.52,9.44,9.44,2041,0
+GRF.US,D,20240823,000000,9.42,9.556,9.42,9.556,1611,0
+GRF.US,D,20240826,000000,9.57,9.57,9.51,9.51,13556,0
+GRF.US,D,20240827,000000,9.46,9.65,9.44,9.65,7508,0
+GRF.US,D,20240829,000000,9.43,9.87,9.43,9.87,2988,0
+GRF.US,D,20240830,000000,9.71,9.76,9.66,9.76,1693,0
+GRF.US,D,20240903,000000,9.66,9.7426,9.42,9.65,7868,0
+GRF.US,D,20240905,000000,9.66,9.77,9.52,9.53,11044,0
+GRF.US,D,20240906,000000,9.52,9.64,9.52,9.64,10257,0
+GRF.US,D,20240910,000000,9.82,10,9.6765,10,3647,0
+GRF.US,D,20240911,000000,9.84,9.84,9.47,9.67,17115,0
+GRF.US,D,20240912,000000,9.53,9.72,9.53,9.7199,3861,0
+GRF.US,D,20240913,000000,9.71,9.81,9.71,9.71,1917,0
+GRF.US,D,20240916,000000,9.8558,9.8558,9.8558,9.8558,429,0
+GRF.US,D,20240917,000000,9.66,9.9199,9.63,9.9199,7888,0
+GRF.US,D,20240918,000000,9.718,9.79,9.7,9.79,2153,0
+GRF.US,D,20240919,000000,9.69,9.8,9.66,9.76,8174,0
+GRF.US,D,20240920,000000,9.66,9.715,9.54,9.71,15466,0
+GRF.US,D,20240924,000000,9.72,9.83,9.67,9.79,8288,0
+GRF.US,D,20240926,000000,9.85,9.85,9.85,9.85,457,0
+GRF.US,D,20240927,000000,9.95,9.97,9.81,9.82,2104,0
+GRF.US,D,20240930,000000,9.8536,9.8848,9.78,9.8848,1284,0
+GRF.US,D,20241001,000000,9.72,9.83,9.72,9.765,11243,0
+GRF.US,D,20241002,000000,9.72,9.74,9.72,9.73,2028,0
+GRF.US,D,20241003,000000,9.9431,9.9431,9.72,9.72,3751,0
+GRF.US,D,20241004,000000,9.72,9.72,9.72,9.72,1071,0
+GRF.US,D,20241007,000000,9.72,9.72,9.71,9.71,782,0
+GRF.US,D,20241008,000000,9.76,9.76,9.73,9.73,359,0
+GRF.US,D,20241009,000000,9.77,9.77,9.77,9.77,1434,0
+GRF.US,D,20241010,000000,9.72,9.72,9.7,9.7,624,0
+GRF.US,D,20241011,000000,9.75,9.98,9.75,9.904,8205,0
+GRF.US,D,20241014,000000,9.82,9.9059,9.82,9.9059,564,0
+GRF.US,D,20241015,000000,10,10,9.85,9.905,527,0
+GRF.US,D,20241016,000000,9.9999,9.9999,9.85,9.9,2335,0
+GRF.US,D,20241017,000000,9.89,9.9186,9.89,9.9186,384,0
+GRF.US,D,20241018,000000,9.86,9.86,9.71,9.8,17414,0
+GRF.US,D,20241021,000000,9.8,9.91,9.616,9.91,5764,0
+GRF.US,D,20241022,000000,9.8,9.8,9.8,9.8,456,0
+GRF.US,D,20241023,000000,9.8,9.8,9.8,9.8,653,0
+GRF.US,D,20241024,000000,9.95,9.95,9.95,9.95,311,0
+GRF.US,D,20241025,000000,9.83,9.8664,9.82,9.82,1482,0
+GRF.US,D,20241028,000000,9.8005,9.95267,9.79,9.8201,4302,0
+GRF.US,D,20241029,000000,9.825,9.99,9.8231,9.99,3056,0
+GRF.US,D,20241030,000000,9.83,9.99,9.83,9.96,6149,0
+GRF.US,D,20241031,000000,10,10,9.82,9.82,532,0
+GRF.US,D,20241101,000000,9.83,9.89,9.82,9.8899,8745,0
+GRF.US,D,20241104,000000,9.86,9.8813,9.86,9.8813,627,0
+GRF.US,D,20241105,000000,9.9,10.08,9.9,10.08,1427,0
+GRF.US,D,20241106,000000,10.0725,10.26,9.89,10.18,7495,0
+GRF.US,D,20241107,000000,10.15,10.15,10.15,10.15,200,0
+GRF.US,D,20241108,000000,10.14,10.23,10.14,10.23,4133,0
+GRF.US,D,20241111,000000,10.17,10.185,10.17,10.18,736,0
+GRF.US,D,20241113,000000,10.145,10.15,10.1413,10.1413,1356,0
+GRF.US,D,20241114,000000,10.1558,10.1575,10.14,10.1575,367,0
+GRF.US,D,20241118,000000,10.025,10.025,9.9001,9.9001,564,0
+GRF.US,D,20241119,000000,9.968,10.36,9.968,10.36,9190,0
+GRF.US,D,20241120,000000,10.59,10.99,10.5,10.5,6887,0
+GRF.US,D,20241121,000000,10.5,10.5,10.5,10.5,116,0
+GRF.US,D,20241125,000000,10.4873,10.49,10.355,10.355,9472,0
+GRF.US,D,20241126,000000,10.2501,10.4709,9.96,10.05,23376,0
+GRF.US,D,20241127,000000,10.55,10.55,10.43,10.54,3370,0
+GRF.US,D,20241129,000000,10.4,10.4,10.4,10.4,788,0
+GRF.US,D,20241202,000000,10.4,10.46,9.9619,10.01,3760,0
+GRF.US,D,20241203,000000,10.1,10.1,9.945,9.945,600,0
+GRF.US,D,20241204,000000,9.95,9.95,8.85,9.35,43166,0
+GRF.US,D,20241205,000000,9.4,9.7485,9.4,9.6,29183,0
+GRF.US,D,20241206,000000,9.85,10,9.7,9.99,8384,0
+GRF.US,D,20241209,000000,9.7724,10.04,9.54,9.67,20179,0
+GRF.US,D,20241210,000000,9.84,10,9.84,10,2046,0
+GRF.US,D,20241211,000000,10.08,10.15,10.07,10.1128,3370,0
+GRF.US,D,20241212,000000,10,10,10,10,244,0
+GRF.US,D,20241213,000000,9.88,9.9441,9.88,9.9441,1568,0
+GRF.US,D,20241216,000000,10,10,10,10,2525,0
+GRF.US,D,20241218,000000,9.9,10.45,9.9,10.15,18080,0
+GRF.US,D,20241219,000000,10.14,10.45,10.07,10.297,91643,0
+GRF.US,D,20241220,000000,10.8,11.24,9.9237,10.3,9052,0
+GRF.US,D,20241223,000000,10.06,10.06,9.81,9.89,13029,0
+GRF.US,D,20241224,000000,9.94,10.11,9.94,9.94,920,0
+GRF.US,D,20241226,000000,9.89,9.93,9.8355,9.8355,3735,0
+GRF.US,D,20241227,000000,9.94,10.28,9.94,10.21,686,0
+GRF.US,D,20241230,000000,9.88,9.88,9.83,9.83,371,0
+GRF.US,D,20241231,000000,9.86,9.95,9.61,9.75,1433,0
+GRF.US,D,20250102,000000,9.825,9.825,9.75,9.82,1000,0
+GRF.US,D,20250103,000000,9.785,9.95,9.6201,9.75,4409,0
+GRF.US,D,20250106,000000,9.97,9.97,9.75,9.8352,3003,0
+GRF.US,D,20250107,000000,9.7985,9.8048,9.34,9.52,13521,0
+GRF.US,D,20250108,000000,9.6001,9.6001,9.6001,9.6001,772,0
+GRF.US,D,20250110,000000,9.57,9.84,9.5,9.5,5698,0
+GRF.US,D,20250113,000000,9.42,9.5216,9.17,9.5216,3481,0
+GRF.US,D,20250114,000000,9.575,9.6444,9.48,9.48,1042,0
+GRF.US,D,20250115,000000,9.73,9.7679,9.595,9.76,10489,0
+GRF.US,D,20250116,000000,9.775,9.775,9.775,9.775,310,0
+GRF.US,D,20250117,000000,9.69,9.7335,9.65,9.6786,1536,0
+GRF.US,D,20250121,000000,9.78,9.91,9.65,9.69,3401,0
+GRF.US,D,20250122,000000,9.6939,9.6971,9.66,9.68,822,0
+GRF.US,D,20250123,000000,9.69,9.69,9.69,9.69,189,0
+GRF.US,D,20250124,000000,10.0559,10.059,9.7583,9.7583,1056,0
+GRF.US,D,20250127,000000,10,10.0692,9.69,9.69,1253,0
+GRF.US,D,20250128,000000,9.8449,9.8449,9.8449,9.8449,274,0
+GRF.US,D,20250129,000000,9.851,9.851,9.85,9.8501,563,0
+GRF.US,D,20250130,000000,9.76,9.9157,9.76,9.9157,457,0
+GRF.US,D,20250131,000000,9.7561,9.7589,9.7561,9.7589,519,0
+GRF.US,D,20250203,000000,9.9483,9.9483,9.9483,9.9483,737,0
+GRF.US,D,20250204,000000,9.801,9.801,9.801,9.801,1368,0
+GRF.US,D,20250206,000000,9.78,9.85,9.78,9.85,723,0
+GRF.US,D,20250210,000000,9.95,9.95,9.95,9.95,445,0
+GRF.US,D,20250214,000000,9.8501,9.8501,9.38,9.85,2949,0
+GRF.US,D,20250218,000000,9.85,9.85,9.85,9.85,144,0
+GRF.US,D,20250219,000000,9.8991,9.9,9.81,9.81,6486,0
+GRF.US,D,20250224,000000,9.9359,9.9359,9.8,9.8282,14008,0
+GRF.US,D,20250227,000000,9.85,9.94,9.69,9.85,15467,0
+GRF.US,D,20250228,000000,9.83,9.83,9.83,9.83,1354,0
+GRF.US,D,20250303,000000,9.94,9.98,9.86,9.98,713,0
+GRF.US,D,20250304,000000,9.97,10.23,9.55,10.23,18224,0
+GRF.US,D,20250305,000000,9.82,9.8599,9.49,9.82,5471,0
+GRF.US,D,20250307,000000,9.8016,10.12,9.8,10.12,3969,0
+GRF.US,D,20250310,000000,9.8516,9.8516,9.81,9.81,2672,0
+GRF.US,D,20250311,000000,9.7943,9.835,9.6001,9.6001,3467,0
+GRF.US,D,20250312,000000,9.89,9.8994,9.87,9.8994,1014,0
+GRF.US,D,20250314,000000,9.8389,9.9,9.8389,9.9,1978,0
+GRF.US,D,20250317,000000,9.8,9.9,9.8,9.8,430,0
+GRF.US,D,20250318,000000,9.8527,10.19,9.8527,9.8527,509,0
+GRF.US,D,20250321,000000,9.8,9.82,9.8,9.82,382,0
+GRF.US,D,20250324,000000,9.9225,10.0045,9.8537,10.0045,1589,0
+GRF.US,D,20250326,000000,9.8,9.9,9.79,9.9,2811,0
+GRF.US,D,20250327,000000,9.8218,9.8574,9.82,9.82,466,0
+GRF.US,D,20250328,000000,9.81,9.81,9.81,9.81,285,0
+GRF.US,D,20250401,000000,9.7995,9.85,9.798,9.85,1804,0
+GRF.US,D,20250402,000000,9.855,9.855,9.7,9.855,1273,0
+GRF.US,D,20250403,000000,9.8449,9.8449,9.8449,9.8449,885,0
+GRF.US,D,20250404,000000,9.61,9.62,8.86,9.4285,12952,0
+GRF.US,D,20250407,000000,9.35,9.35,9.35,9.35,693,0
+GRF.US,D,20250408,000000,9.16,9.16,9.11,9.15,3567,0
+GRF.US,D,20250409,000000,9.15,9.7,9.0501,9.7,9709,0
+GRF.US,D,20250410,000000,9.24,9.26,9.2,9.2,10698,0
+GRF.US,D,20250414,000000,9.68,9.69,9.515,9.515,773,0
+GRF.US,D,20250416,000000,9.49,9.5,9.25,9.5,1550,0
+GRF.US,D,20250417,000000,9.375,9.5,9.375,9.4087,2579,0
+GRF.US,D,20250421,000000,9.51,9.69,9.3281,9.33,2690,0
+GRF.US,D,20250422,000000,9.47,9.6899,9.47,9.64,5387,0
+GRF.US,D,20250423,000000,9.6652,9.6652,9.6652,9.6652,155,0
+GRF.US,D,20250424,000000,9.68,9.68,9.68,9.68,219,0
+GRF.US,D,20250428,000000,9.6774,9.6774,9.6,9.6,679,0
+GRF.US,D,20250429,000000,9.6599,9.6599,9.6599,9.6599,182,0
+GRF.US,D,20250430,000000,9.71,9.88,9.52,9.88,11275,0
+GRF.US,D,20250501,000000,9.8217,9.8217,9.8217,9.8217,305,0
+GRF.US,D,20250502,000000,9.67,9.846,9.5,9.55,7073,0
+GRF.US,D,20250506,000000,9.7548,9.7548,9.71,9.71,633,0
+GRF.US,D,20250507,000000,9.72,9.8418,9.72,9.8306,1672,0
+GRF.US,D,20250509,000000,9.6001,9.6001,9.6001,9.6001,504,0
+GRF.US,D,20250512,000000,9.71,9.7101,9.57,9.67,3007,0
+GRF.US,D,20250513,000000,9.832,9.832,9.832,9.832,726,0
+GRF.US,D,20250514,000000,9.9,9.9,9.71,9.89,625,0
+GRF.US,D,20250515,000000,9.84,9.8696,9.84,9.8696,732,0
+GRF.US,D,20250516,000000,9.9441,9.9441,9.8517,9.8517,768,0
+GRF.US,D,20250520,000000,9.74,9.75,9.72,9.72,3135,0
+GRF.US,D,20250521,000000,9.72,9.74,9.72,9.74,1059,0
+GRF.US,D,20250523,000000,9.805,9.805,9.7,9.7,7933,0
+GRF.US,D,20250528,000000,9.8,9.8055,9.7401,9.7401,3035,0
+GRF.US,D,20250602,000000,9.898,9.898,9.898,9.898,272,0
+GRF.US,D,20250603,000000,10.1084,10.2689,9.78,9.78,3847,0
+GRF.US,D,20250605,000000,10.23,10.44,10,10,7326,0
+GRF.US,D,20250606,000000,9.78,9.79,9.7,9.73,4228,0
+GRF.US,D,20250609,000000,9.74,9.8245,9.74,9.8245,927,0
+GRF.US,D,20250610,000000,9.7402,9.75,9.68,9.75,4736,0
+GRF.US,D,20250611,000000,9.7703,9.7703,9.7703,9.7703,1058,0
+GRF.US,D,20250616,000000,9.76,9.815,9.76,9.815,374,0
+GRF.US,D,20250617,000000,9.815,9.88,9.8,9.84,3426,0
+GRF.US,D,20250618,000000,9.88,9.88,9.7925,9.7925,2357,0
+GRF.US,D,20250620,000000,9.7648,9.7648,9.75,9.75,5933,0
+GRF.US,D,20250624,000000,9.77,9.77,9.77,9.77,202,0
+GRF.US,D,20250626,000000,9.75,9.88,9.5,9.765,17800,0
+GRF.US,D,20250627,000000,9.86,9.86,9.7,9.86,208,0
+GRF.US,D,20250701,000000,9.72,9.89,9.72,9.88,2644,0
+GRF.US,D,20250702,000000,9.8,9.9,9.7601,9.8562,2441,0
+GRF.US,D,20250707,000000,9.9,9.9,9.9,9.9,319,0
+GRF.US,D,20250708,000000,9.8545,9.9,9.8545,9.9,337,0
+GRF.US,D,20250709,000000,9.9,9.9,9.9,9.9,116,0
+GRF.US,D,20250710,000000,9.86,10.1092,9.86,10.1092,2225,0
+GRF.US,D,20250711,000000,10,10.13,10,10.13,839,0
+GRF.US,D,20250714,000000,10,10,10,10,631,0
+GRF.US,D,20250715,000000,9.9024,9.9024,9.9024,9.9024,350,0
+GRF.US,D,20250717,000000,10.1,10.1,10.1,10.1,465,0
+GRF.US,D,20250718,000000,10.05,10.05,9.95,9.95,3390,0
+GRF.US,D,20250722,000000,10.02,10.02,9.9703,9.9703,5862,0
+GRF.US,D,20250723,000000,10.02,10.9413,10.02,10.41,18440,0
+GRF.US,D,20250724,000000,10.48,10.48,10.48,10.48,295,0
+GRF.US,D,20250725,000000,10.4,10.48,10.26,10.26,814,0
+GRF.US,D,20250728,000000,10.26,10.26,10.26,10.26,111,0
+GRF.US,D,20250729,000000,10.27,10.4296,10.27,10.4296,661,0
+GRF.US,D,20250731,000000,10,10,9.97,9.97,824,0
+GRF.US,D,20250801,000000,9.96,10.335,9.96,10.335,506,0
+GRF.US,D,20250804,000000,10.05,10.1287,10.05,10.1287,741,0
+GRF.US,D,20250805,000000,10.2533,10.2533,10.05,10.07,2870,0
+GRF.US,D,20250806,000000,10.05,10.05,10.05,10.05,123,0
+GRF.US,D,20250807,000000,10.07,10.07,10.07,10.07,125,0
+GRF.US,D,20250813,000000,10.0535,10.1,10.0535,10.1,1028,0
+GRF.US,D,20250814,000000,10.12,10.12,10.1,10.1,583,0
+GRF.US,D,20250815,000000,10.151,10.151,10.02,10.05,8959,0
+GRF.US,D,20250818,000000,10.08,10.08,10.08,10.08,805,0
+GRF.US,D,20250819,000000,10.05,10.2,10.05,10.11,4341,0
+GRF.US,D,20250820,000000,10.02,10.07,9.95,10,12082,0
+GRF.US,D,20250821,000000,10.0386,10.0386,10.03,10.03,5404,0
+GRF.US,D,20250822,000000,10.06,10.98,10.06,10.98,5793,0
+GRF.US,D,20250825,000000,10.53,10.735,10.481,10.735,2642,0
+GRF.US,D,20250827,000000,10.5,10.51,10.4127,10.4299,5355,0
+GRF.US,D,20250828,000000,10.6,10.83,10.6,10.81,1171,0
+GRF.US,D,20250829,000000,10.547,10.547,10.547,10.547,524,0
+GRF.US,D,20250902,000000,10.88,10.8998,10.5,10.5,3098,0
+GRF.US,D,20250903,000000,10.725,10.725,10.725,10.725,604,0
+GRF.US,D,20250905,000000,10.5,10.8685,10.5,10.52,904,0
+GRF.US,D,20250909,000000,10.5,10.5,10.5,10.5,104,0
+GRF.US,D,20250910,000000,10.55,10.55,10.55,10.55,196,0
+GRF.US,D,20250911,000000,10.5,10.6101,10.5,10.6101,886,0
+GRF.US,D,20250912,000000,10.54,10.54,10.54,10.54,133,0
+GRF.US,D,20250915,000000,10.55,10.58,10.55,10.58,303,0
+GRF.US,D,20250916,000000,10.53,10.6851,10.52,10.52,1634,0
+GRF.US,D,20250918,000000,10.84,11.02,10.55,10.75,3044,0
+GRF.US,D,20250919,000000,10.6639,10.6639,10.6639,10.6639,397,0
+GRF.US,D,20250922,000000,10.52,10.52,10.52,10.52,221,0
+GRF.US,D,20250923,000000,10.55,10.7,10.3913,10.7,4074,0
+GRF.US,D,20250924,000000,10.5202,10.6123,10.52,10.6032,5718,0
+GRF.US,D,20250929,000000,10.625,10.625,10.489,10.489,293,0
+GRF.US,D,20250930,000000,10.52,10.52,10.5,10.5127,1359,0
+GRF.US,D,20251001,000000,10.7168,10.7168,10.51,10.51,725,0
+GRF.US,D,20251002,000000,10.5121,10.5121,10.5121,10.5121,508,0
+GRF.US,D,20251006,000000,10.5101,10.62,10.51,10.62,1291,0
+GRF.US,D,20251008,000000,10.52,10.52,10.49,10.49,1438,0
+GRF.US,D,20251010,000000,10.6019,10.62,10.6019,10.62,512,0
+GRF.US,D,20251013,000000,10.57,10.57,10.57,10.57,638,0
+GRF.US,D,20251015,000000,10.57,10.72,10.475,10.72,13503,0
+GRF.US,D,20251016,000000,10.587,10.75,10.587,10.75,4097,0
+GRF.US,D,20251017,000000,10.75,11.68,10.52,11.11,16847,0
+GRF.US,D,20251020,000000,11.3,11.61,11.11,11.1428,1286,0
+GRF.US,D,20251021,000000,10.93,10.93,10.7515,10.825,3464,0
+GRF.US,D,20251022,000000,10.62,10.75,10.55,10.6,1959,0
+GRF.US,D,20251023,000000,10.6,10.73,10.6,10.7299,5253,0
+GRF.US,D,20251024,000000,10.61,10.8,10.61,10.75,1941,0
+GRF.US,D,20251027,000000,10.61,10.74,10.61,10.66,1743,0
+GRF.US,D,20251028,000000,10.65,10.69,10.39,10.55,6655,0
+GRF.US,D,20251029,000000,10.61,10.629,10.6,10.6,2259,0
+GRF.US,D,20251030,000000,10.55,10.6201,10.55,10.6201,818,0
+GRF.US,D,20251031,000000,10.8984,10.9,10.8984,10.8999,1461,0
+GRF.US,D,20251103,000000,10.62,10.7828,10.4,10.78,2895,0
+GRF.US,D,20251104,000000,10.62,10.7,10.61,10.68,956,0
+GRF.US,D,20251106,000000,10.86,10.87,10.86,10.87,1596,0
+GRF.US,D,20251107,000000,10.66,10.661,10.21,10.21,7174,0
+GRF.US,D,20251112,000000,10.8865,10.8865,10.785,10.79,2959,0
+GRF.US,D,20251113,000000,10.89,10.89,10.6501,10.6501,1616,0
+GRF.US,D,20251114,000000,10.8335,10.9,10.614,10.88,4547,0
+GRF.US,D,20251117,000000,10.88,10.9,10.8,10.8,4473,0
+GRF.US,D,20251118,000000,10.75,10.89,10.6395,10.6395,6246,0
+GRF.US,D,20251119,000000,10.9,10.9,10.64,10.64,5355,0
+GRF.US,D,20251120,000000,10.775,10.9,10.7405,10.82,4954,0
+GRF.US,D,20251121,000000,10.3,10.75,10.09,10.09,5008,0
+GRF.US,D,20251124,000000,10.075,10.165,10.02,10.165,4252,0
+GRF.US,D,20251125,000000,10.1633,10.1633,9.7,9.7,5703,0
+GRF.US,D,20251126,000000,9.9,9.9,9.9,9.9,268,0
+GRF.US,D,20251201,000000,10.0354,10.08,10,10,3811,0
+GRF.US,D,20251202,000000,10,10,10,10,288,0
+GRF.US,D,20251203,000000,10.0378,10.05,10,10.05,8217,0
+GRF.US,D,20251204,000000,10.0273,10.2,10,10.2,2822,0
+GRF.US,D,20251205,000000,10.1999,10.2,10.1999,10.2,3946,0
+GRF.US,D,20251210,000000,10.55,10.62,10.24,10.6,3410,0
+GRF.US,D,20251211,000000,10.67,10.99,10.448,10.82,19677,0
+GRF.US,D,20251212,000000,10.58,11.55,10.54,11.5,102944,0
+GRF.US,D,20251215,000000,11.56,11.85,11.1896,11.26,13018,0
+GRF.US,D,20251216,000000,11.7,11.7,11.1591,11.57,14750,0
+GRF.US,D,20251217,000000,11.36,11.36,11.17,11.17,2548,0
+GRF.US,D,20251218,000000,10.77,11.19,10.76,10.8513,13237,0
+GRF.US,D,20251219,000000,10.5,10.95,10.5,10.5,361,0
+GRF.US,D,20251222,000000,10.7104,10.855,10.6856,10.72,1134,0
+GRF.US,D,20251226,000000,10.78,10.78,10.61,10.61,325,0
+GRF.US,D,20251229,000000,10.67,10.67,10.67,10.67,252,0
+GRF.US,D,20251230,000000,10.78,11.58,10.78,10.8,1148,0
+GRF.US,D,20251231,000000,10.7,10.7,10.7,10.7,245,0
+GRF.US,D,20260102,000000,10.8042,10.8042,10.8042,10.8042,260,0
+GRF.US,D,20260105,000000,10.78,10.8,10.78,10.8,588,0
+GRF.US,D,20260106,000000,10.81,10.84,10.71,10.71,3802,0
+GRF.US,D,20260107,000000,10.725,10.78,10.6501,10.78,1297,0
+GRF.US,D,20260108,000000,10.83,10.8399,10.78,10.82,3778,0
+GRF.US,D,20260109,000000,10.86,11.0401,10.84,11.024672,1517,0
+GRF.US,D,20260113,000000,11,11.05,11,11.05,559,0
+GRF.US,D,20260120,000000,10.82,10.82,10.82,10.82,448,0
+GRF.US,D,20260121,000000,11.1999,11.1999,10.356,10.356,895,0
+GRF.US,D,20260122,000000,10.965,11.22,10.965,10.965,787,0
+GRF.US,D,20260123,000000,10.72,10.75,10.71,10.7101,2723,0
+GRF.US,D,20260126,000000,10.9808,10.9808,10.72,10.72,463,0
+GRF.US,D,20260127,000000,10.9509,10.9509,10.8,10.8,1277,0
+GRF.US,D,20260202,000000,10.7999,11.1043,10.7979,11.1043,2524,0
+GRF.US,D,20260203,000000,11.065,11.065,11.065,11.065,121,0
+GRF.US,D,20260210,000000,11.0956,11.0956,11.09,11.09,1623,0
+GRF.US,D,20260211,000000,10.9,10.9,10.75,10.75,877,0
+GRF.US,D,20260212,000000,10.99,11.09,10.975,11.09,1565,0
+GRF.US,D,20260213,000000,10.75,10.8166,10.61,10.8166,7369,0
+GRF.US,D,20260217,000000,10.36,11.32,10.36,10.6599,6332,0
+GRF.US,D,20260218,000000,10.65,10.65,10.65,10.65,201,0
diff --git a/daily/us/nysemkt stocks/groy.us.txt b/daily/us/nysemkt stocks/groy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2f0ca7c05ac9115ee12e51b9db1acc303f9b5c07
--- /dev/null
+++ b/daily/us/nysemkt stocks/groy.us.txt	
@@ -0,0 +1,1244 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GROY.US,D,20210309,000000,4.43829,4.68483,3.34355,3.53095,3550614.3461323,0
+GROY.US,D,20210310,000000,3.669,4.72429,3.64922,4.72429,5187026.4317234,0
+GROY.US,D,20210311,000000,4.83277,4.88211,4.53688,4.65525,1201762.3243871,0
+GROY.US,D,20210312,000000,4.73417,4.93146,4.66514,4.93146,642115.93358809,0
+GROY.US,D,20210315,000000,5.12865,5.12865,4.68483,4.90179,701230.76844331,0
+GROY.US,D,20210316,000000,4.91168,4.92157,4.7047,4.77857,511801.39573956,0
+GROY.US,D,20210317,000000,4.76374,4.82297,4.68483,4.82297,340590.83897128,0
+GROY.US,D,20210318,000000,4.82297,4.83277,4.65525,4.69472,205749.1523775,0
+GROY.US,D,20210319,000000,4.73417,4.75959,4.63558,4.65525,145687.8329957,0
+GROY.US,D,20210322,000000,4.68483,4.77363,4.63558,4.68483,167098.00060415,0
+GROY.US,D,20210323,000000,4.69472,4.72429,4.46785,4.49742,266836.84119785,0
+GROY.US,D,20210324,000000,4.48763,4.58623,4.45796,4.48763,139697.47579964,0
+GROY.US,D,20210325,000000,4.53688,4.63558,4.45796,4.50731,98504.163663191,0
+GROY.US,D,20210326,000000,4.45796,4.53688,4.44818,4.47775,148601.10427894,0
+GROY.US,D,20210329,000000,4.51719,4.51719,4.43829,4.43829,317864.08711751,0
+GROY.US,D,20210330,000000,4.44818,4.49742,4.40872,4.44818,173827.54603626,0
+GROY.US,D,20210331,000000,4.48763,4.53539,4.40872,4.43829,176198.81335983,0
+GROY.US,D,20210401,000000,4.43829,4.55666,4.38904,4.40872,222855.64675393,0
+GROY.US,D,20210405,000000,4.58623,4.63558,4.48763,4.51719,228987.57214841,0
+GROY.US,D,20210406,000000,4.53688,4.61579,4.48763,4.52709,100295.00137322,0
+GROY.US,D,20210407,000000,4.49742,4.52146,4.43829,4.45796,78939.438641321,0
+GROY.US,D,20210408,000000,4.57634,4.57634,4.45796,4.48763,85691.230504615,0
+GROY.US,D,20210409,000000,4.53688,4.58623,4.50731,4.56466,55951.796821899,0
+GROY.US,D,20210412,000000,4.56655,4.61569,4.43829,4.43829,123487.91708036,0
+GROY.US,D,20210413,000000,4.47775,4.57634,4.43829,4.56655,95067.090045797,0
+GROY.US,D,20210414,000000,4.56655,4.63558,4.43829,4.63558,43209.647762536,0
+GROY.US,D,20210415,000000,4.63558,4.68483,4.58623,4.58623,62491.236387561,0
+GROY.US,D,20210416,000000,4.53688,4.59562,4.43829,4.55666,79320.661575642,0
+GROY.US,D,20210419,000000,4.57634,4.57634,4.48269,4.53688,56058.984172134,0
+GROY.US,D,20210420,000000,4.53688,4.53688,4.44818,4.49109,40900.063725428,0
+GROY.US,D,20210421,000000,4.67503,4.68483,4.54677,4.67503,98929.879459873,0
+GROY.US,D,20210422,000000,4.67503,4.68483,4.44818,4.56655,48794.513190268,0
+GROY.US,D,20210423,000000,4.58623,4.62569,4.45796,4.45846,55809.217422061,0
+GROY.US,D,20210426,000000,4.48763,4.63558,4.45796,4.59612,51748.232530194,0
+GROY.US,D,20210427,000000,4.63558,4.63558,4.56655,4.59612,24229.397159863,0
+GROY.US,D,20210428,000000,4.59612,4.61579,4.49752,4.60106,47147.266081491,0
+GROY.US,D,20210429,000000,4.63558,4.78352,4.48763,4.77363,143569.36602647,0
+GROY.US,D,20210430,000000,4.81309,4.93146,4.76374,4.76374,147805.28876352,0
+GROY.US,D,20210503,000000,4.91168,4.91168,4.65525,4.69472,78208.340016615,0
+GROY.US,D,20210504,000000,4.66514,4.78352,4.62569,4.76374,113735.89061194,0
+GROY.US,D,20210505,000000,4.71449,4.93146,4.71449,4.90179,101983.70774011,0
+GROY.US,D,20210506,000000,4.92157,4.92157,4.81309,4.84266,96881.185388429,0
+GROY.US,D,20210507,000000,4.93146,4.97092,4.82516,4.93146,286842.45003766,0
+GROY.US,D,20210510,000000,5.03006,5.27659,4.892,4.93146,249642.37229813,0
+GROY.US,D,20210511,000000,4.7046,4.93146,4.63558,4.69472,177355.62778121,0
+GROY.US,D,20210512,000000,4.75385,4.80319,4.50731,4.51719,81806.194659359,0
+GROY.US,D,20210513,000000,4.53688,4.60591,4.43829,4.45796,93523.996683002,0
+GROY.US,D,20210514,000000,4.44818,4.68473,4.43829,4.65525,82848.743320593,0
+GROY.US,D,20210517,000000,4.83277,5.05963,4.73417,4.77363,259032.38865915,0
+GROY.US,D,20210518,000000,4.88211,5.02017,4.62569,4.68483,67759.595771681,0
+GROY.US,D,20210519,000000,4.68483,4.77363,4.63656,4.65525,62278.884089929,0
+GROY.US,D,20210520,000000,4.78352,4.87223,4.67503,4.71449,139194.90869523,0
+GROY.US,D,20210521,000000,4.81309,4.93146,4.73417,4.86244,157525.96798801,0
+GROY.US,D,20210524,000000,4.93146,5.04974,4.88211,5.00049,85990.546124136,0
+GROY.US,D,20210525,000000,5.03994,5.04974,4.78352,4.82297,166704.64325281,0
+GROY.US,D,20210526,000000,4.86244,4.98071,4.78352,4.81309,132716.14121461,0
+GROY.US,D,20210527,000000,4.88211,4.93146,4.86244,4.93136,67272.196688544,0
+GROY.US,D,20210528,000000,4.93146,4.93146,4.86244,4.91168,39656.285982152,0
+GROY.US,D,20210601,000000,4.93146,4.93146,4.76374,4.7933,80233.776455462,0
+GROY.US,D,20210602,000000,4.86244,4.9012,4.68483,4.72429,73380.864450438,0
+GROY.US,D,20210603,000000,4.71449,4.77353,4.68483,4.70984,64931.2654075,0
+GROY.US,D,20210604,000000,4.73417,4.80319,4.68483,4.80319,53034.480732996,0
+GROY.US,D,20210607,000000,4.76374,4.85254,4.63558,4.63558,75376.976048183,0
+GROY.US,D,20210608,000000,4.64536,4.69966,4.61579,4.62569,43459.414512608,0
+GROY.US,D,20210609,000000,4.61579,4.81309,4.61579,4.77363,75280.911913539,0
+GROY.US,D,20210610,000000,4.82297,4.87223,4.69482,4.84266,114275.87216879,0
+GROY.US,D,20210611,000000,4.86244,4.88211,4.74406,4.84266,47464.783326522,0
+GROY.US,D,20210614,000000,4.87223,5.47388,4.78352,5.43443,848193.72642623,0
+GROY.US,D,20210615,000000,5.42454,5.47388,5.28154,5.33582,305616.4155512,0
+GROY.US,D,20210616,000000,5.34562,5.52323,5.27659,5.33582,336230.53845988,0
+GROY.US,D,20210617,000000,5.32594,5.32594,4.92157,5.0794,678758.8393467,0
+GROY.US,D,20210618,000000,5.11887,5.178,4.62569,4.73417,1741493.1032725,0
+GROY.US,D,20210621,000000,4.72429,4.87223,4.2312,4.45796,839221.33625054,0
+GROY.US,D,20210622,000000,5.178,5.79934,5.0794,5.45421,1623840.8295712,0
+GROY.US,D,20210623,000000,5.67117,5.70074,5.48378,5.57248,393754.75348568,0
+GROY.US,D,20210624,000000,5.62182,6.60808,5.57248,6.56862,496852.80518766,0
+GROY.US,D,20210625,000000,6.90396,6.98288,5.75988,5.76977,539876.39188941,0
+GROY.US,D,20210628,000000,5.77966,5.9373,5.42454,5.43443,201804.45564863,0
+GROY.US,D,20210629,000000,5.50345,5.62192,5.29638,5.32594,167894.82732098,0
+GROY.US,D,20210630,000000,5.28648,5.37528,5.22734,5.27659,197777.85160495,0
+GROY.US,D,20210701,000000,5.32594,5.90782,5.26681,5.90782,191863.33451517,0
+GROY.US,D,20210702,000000,5.77966,5.97823,5.72043,5.90782,141603.59047124,0
+GROY.US,D,20210706,000000,5.99663,5.99663,5.40486,5.50345,127042.29006216,0
+GROY.US,D,20210707,000000,5.37528,5.47695,5.24951,5.27659,97638.575249985,0
+GROY.US,D,20210708,000000,5.22734,5.24703,5.12865,5.178,171447.17789994,0
+GROY.US,D,20210709,000000,5.13854,5.26681,5.0794,5.19768,192375.00243232,0
+GROY.US,D,20210712,000000,5.20757,5.21478,4.9906,5.06951,246622.92486609,0
+GROY.US,D,20210713,000000,5.04974,5.16811,4.96103,5.01038,169267.02764424,0
+GROY.US,D,20210714,000000,4.97092,5.178,4.97092,4.9906,139201.98710516,0
+GROY.US,D,20210715,000000,5.04974,5.08652,4.93146,4.94124,225983.29273762,0
+GROY.US,D,20210716,000000,4.94124,4.9906,4.93146,4.94124,212384.6560778,0
+GROY.US,D,20210719,000000,4.94124,5.02017,4.93146,4.9906,229630.69624981,0
+GROY.US,D,20210720,000000,5.04974,5.05963,4.83277,4.87223,404337.98751912,0
+GROY.US,D,20210721,000000,4.87223,4.9906,4.84266,4.94124,182516.79981509,0
+GROY.US,D,20210722,000000,4.96103,4.96103,4.83277,4.94124,109890.29162196,0
+GROY.US,D,20210723,000000,4.96103,4.96103,4.86244,4.91168,182260.96585652,0
+GROY.US,D,20210726,000000,4.93146,4.9906,4.91168,4.94124,157469.34070863,0
+GROY.US,D,20210727,000000,4.97092,4.97092,4.83277,4.87223,175514.2300003,0
+GROY.US,D,20210728,000000,4.88211,4.90179,4.80319,4.88211,353543.31792544,0
+GROY.US,D,20210729,000000,5.01038,5.0794,4.77363,4.7933,386133.32840352,0
+GROY.US,D,20210730,000000,4.80319,4.86264,4.73417,4.7933,123901.49846003,0
+GROY.US,D,20210802,000000,4.88211,5.03994,4.78352,4.9906,91045.542009205,0
+GROY.US,D,20210803,000000,4.93146,4.94124,4.68483,4.77363,274471.41189845,0
+GROY.US,D,20210804,000000,4.83277,4.83277,4.63558,4.71449,228954.20250164,0
+GROY.US,D,20210805,000000,4.78352,4.88211,4.73417,4.86244,122587.94781897,0
+GROY.US,D,20210806,000000,4.86244,5.05963,4.73417,5.04974,263582.79503699,0
+GROY.US,D,20210809,000000,5.03006,5.03006,4.86244,4.93146,147791.13194369,0
+GROY.US,D,20210810,000000,4.92157,4.95608,4.83277,4.87223,193693.60908049,0
+GROY.US,D,20210811,000000,4.83277,4.892,4.74406,4.76374,112091.67710741,0
+GROY.US,D,20210812,000000,4.81309,4.88211,4.76374,4.78352,160790.12616304,0
+GROY.US,D,20210813,000000,4.80319,4.91168,4.74406,4.78352,169593.64570203,0
+GROY.US,D,20210816,000000,4.74406,4.75197,4.61579,4.63558,116759.38284967,0
+GROY.US,D,20210817,000000,4.72429,4.73417,4.45796,4.49742,219778.56084109,0
+GROY.US,D,20210818,000000,4.46785,4.62569,4.34948,4.39882,440491.47179176,0
+GROY.US,D,20210819,000000,4.36925,4.36925,4.15229,4.22131,318258.45567026,0
+GROY.US,D,20210820,000000,4.241,4.241,4.10294,4.16208,434584.0331119,0
+GROY.US,D,20210823,000000,4.241,4.38894,4.19175,4.33969,233659.32269632,0
+GROY.US,D,20210824,000000,4.4284,4.78392,4.33969,4.78352,166494.31335802,0
+GROY.US,D,20210825,000000,4.75385,4.75385,4.47775,4.52709,92305.498975158,0
+GROY.US,D,20210826,000000,4.69472,4.73417,4.29035,4.54677,189472.85436469,0
+GROY.US,D,20210827,000000,4.47775,4.53688,4.19175,4.25088,682928.02279022,0
+GROY.US,D,20210830,000000,4.27067,4.34948,4.0438,4.10294,381313.94244867,0
+GROY.US,D,20210831,000000,4.06348,4.26077,4.0438,4.26077,413557.11084062,0
+GROY.US,D,20210901,000000,4.26077,4.28531,4.12271,4.15229,173889.22932271,0
+GROY.US,D,20210902,000000,4.20154,4.38894,4.07337,4.29035,703435.18753301,0
+GROY.US,D,20210903,000000,4.30024,4.46291,4.25088,4.3298,552875.38610876,0
+GROY.US,D,20210907,000000,4.13251,4.20154,4.07337,4.07337,733695.38994564,0
+GROY.US,D,20210908,000000,4.09305,4.2312,3.90566,4.06348,929885.65532543,0
+GROY.US,D,20210909,000000,5.01038,5.30626,4.83277,5.04974,13497433.599569,0
+GROY.US,D,20210910,000000,5.23713,5.25692,5.04974,5.22734,1935109.8610452,0
+GROY.US,D,20210913,000000,5.19768,5.21745,4.91168,5.06951,1462807.0038666,0
+GROY.US,D,20210914,000000,4.96103,5.08919,4.91168,5.04974,807172.31853071,0
+GROY.US,D,20210915,000000,5.01038,5.04974,4.88409,5.04974,522500.91793599,0
+GROY.US,D,20210916,000000,5.04974,5.06951,4.90179,5.00049,870753.63004612,0
+GROY.US,D,20210917,000000,5.0794,5.15832,4.95113,5.09908,1121985.6109723,0
+GROY.US,D,20210920,000000,5.09908,5.12865,4.83277,4.97092,1069077.5304164,0
+GROY.US,D,20210921,000000,5.19768,5.52323,4.9907,5.25692,2219497.1140416,0
+GROY.US,D,20210922,000000,5.37528,5.44432,5.21667,5.31605,1382672.32515,0
+GROY.US,D,20210923,000000,5.32594,5.39498,5.178,5.28648,1067477.8097743,0
+GROY.US,D,20210924,000000,5.39498,5.39498,5.12865,5.33582,1072577.2985217,0
+GROY.US,D,20210927,000000,5.40486,5.57248,5.12865,5.28648,1206773.8386112,0
+GROY.US,D,20210928,000000,5.18788,5.20262,5.00049,5.14844,921236.84960328,0
+GROY.US,D,20210929,000000,5.13854,5.22587,5.05963,5.10898,633595.55044595,0
+GROY.US,D,20210930,000000,5.178,5.178,4.88211,4.93146,1430782.2549808,0
+GROY.US,D,20211001,000000,4.98071,5.06951,4.90179,4.95113,554412.41226306,0
+GROY.US,D,20211004,000000,5.05963,5.0794,4.92651,4.97092,1111422.6009672,0
+GROY.US,D,20211005,000000,5.03006,5.03994,4.85254,5.03006,745442.51681038,0
+GROY.US,D,20211006,000000,5.02017,5.05963,4.93146,5.03006,724042.46121612,0
+GROY.US,D,20211007,000000,5.10898,5.12855,4.97577,5.03006,595759.42701494,0
+GROY.US,D,20211008,000000,5.10898,5.14844,4.96103,5.01038,552780.33317554,0
+GROY.US,D,20211011,000000,5.06951,5.15832,5.01038,5.12865,314634.30979067,0
+GROY.US,D,20211012,000000,5.12865,5.16811,5.05507,5.15832,630437.56841973,0
+GROY.US,D,20211013,000000,5.14844,5.3654,5.13854,5.30626,591197.89742151,0
+GROY.US,D,20211014,000000,5.32594,5.46399,5.31605,5.40486,443913.37738788,0
+GROY.US,D,20211015,000000,5.43443,5.50345,5.178,5.48378,538318.13050536,0
+GROY.US,D,20211018,000000,5.52323,5.52323,5.23228,5.26681,383979.46938467,0
+GROY.US,D,20211019,000000,5.37528,5.37528,5.14844,5.32594,353917.46244984,0
+GROY.US,D,20211020,000000,5.32594,5.35551,5.22734,5.33582,374050.48266823,0
+GROY.US,D,20211021,000000,5.42454,5.42454,5.20757,5.29638,269112.04438677,0
+GROY.US,D,20211022,000000,5.31605,5.48378,5.178,5.20757,299329.77633987,0
+GROY.US,D,20211025,000000,5.20757,5.33128,5.20757,5.26681,338569.4473381,0
+GROY.US,D,20211026,000000,5.29638,5.31605,5.0794,5.16811,481310.6394038,0
+GROY.US,D,20211027,000000,5.15832,5.15832,5.03006,5.05963,353606.0124133,0
+GROY.US,D,20211028,000000,5.08919,5.12825,5.02017,5.05963,257505.47451903,0
+GROY.US,D,20211029,000000,5.03994,5.05933,4.95113,4.9906,503994.92079803,0
+GROY.US,D,20211101,000000,5.00049,5.01038,4.83277,4.85254,956039.36878241,0
+GROY.US,D,20211102,000000,4.92157,4.92157,4.77363,4.82297,457449.31955983,0
+GROY.US,D,20211103,000000,4.77363,4.8476,4.73417,4.80319,675641.30537717,0
+GROY.US,D,20211104,000000,4.86244,4.892,4.73417,4.7933,478617.81002954,0
+GROY.US,D,20211105,000000,4.7933,4.82297,4.71449,4.78352,486803.48550256,0
+GROY.US,D,20211108,000000,4.7933,4.87223,4.73417,4.83277,618197.98646476,0
+GROY.US,D,20211109,000000,4.83277,4.85254,4.73417,4.73417,637078.12812711,0
+GROY.US,D,20211110,000000,4.83277,4.91168,4.78352,4.88211,918699.74524729,0
+GROY.US,D,20211111,000000,5.31605,5.32396,5.05963,5.178,573754.67297312,0
+GROY.US,D,20211112,000000,5.16811,5.23713,5.05963,5.15832,873542.52355504,0
+GROY.US,D,20211115,000000,5.18788,5.21745,5.06951,5.19768,770625.47690675,0
+GROY.US,D,20211116,000000,5.19768,5.21745,5.03006,5.15832,755131.84879092,0
+GROY.US,D,20211117,000000,5.14844,5.2224,5.08919,5.16811,652122.78281367,0
+GROY.US,D,20211118,000000,5.11887,5.19768,5.03006,5.06951,438708.72369306,0
+GROY.US,D,20211119,000000,5.05963,5.09908,5.01038,5.03994,437528.65163907,0
+GROY.US,D,20211122,000000,5.03006,5.03006,4.80319,4.892,562569.7740964,0
+GROY.US,D,20211123,000000,4.83277,4.89694,4.78352,4.892,277914.55272435,0
+GROY.US,D,20211124,000000,4.91168,5.08434,4.81309,5.06951,391448.20305283,0
+GROY.US,D,20211126,000000,4.83277,5.06951,4.83277,5.03006,432069.17518708,0
+GROY.US,D,20211129,000000,5.02017,5.0794,4.93146,4.97092,369562.77077826,0
+GROY.US,D,20211130,000000,4.94124,5.0794,4.90179,5.02017,565287.88350609,0
+GROY.US,D,20211201,000000,5.03006,5.05557,4.73417,4.73417,476419.45814833,0
+GROY.US,D,20211202,000000,4.75385,4.82297,4.49742,4.73417,553036.16713413,0
+GROY.US,D,20211203,000000,4.74406,4.85254,4.63558,4.81309,434429.31929506,0
+GROY.US,D,20211206,000000,4.81309,4.81309,4.7046,4.72429,485865.0905873,0
+GROY.US,D,20211207,000000,4.72429,4.80853,4.68483,4.75385,261273.21099989,0
+GROY.US,D,20211208,000000,4.74406,4.91168,4.74406,4.85254,298375.20220194,0
+GROY.US,D,20211209,000000,4.83277,4.96103,4.83277,4.91168,459138.02592671,0
+GROY.US,D,20211210,000000,5.01038,5.01038,4.68483,4.75385,381751.79266237,0
+GROY.US,D,20211213,000000,4.78352,4.82297,4.73417,4.76374,660959.67199944,0
+GROY.US,D,20211214,000000,4.71449,4.81309,4.69472,4.73417,536590.99848462,0
+GROY.US,D,20211215,000000,4.7046,4.78352,4.69472,4.75385,885631.43649882,0
+GROY.US,D,20211216,000000,4.85254,5.00049,4.73417,4.77363,573266.26268858,0
+GROY.US,D,20211217,000000,4.77363,5.0794,4.59612,5.0794,3956943.3892421,0
+GROY.US,D,20211220,000000,4.7046,4.97092,4.58623,4.74406,964555.70711888,0
+GROY.US,D,20211221,000000,4.73417,4.86244,4.69472,4.78352,397462.82908292,0
+GROY.US,D,20211222,000000,4.78352,4.85254,4.7046,4.84266,452812.96106153,0
+GROY.US,D,20211223,000000,4.80319,4.93146,4.76374,4.90179,417100.36060683,0
+GROY.US,D,20211227,000000,4.93146,4.93146,4.84266,4.86244,273042.58429581,0
+GROY.US,D,20211228,000000,4.87223,4.91168,4.76374,4.81309,241370.74470464,0
+GROY.US,D,20211229,000000,4.7933,4.90179,4.76374,4.82297,274522.98317073,0
+GROY.US,D,20211230,000000,4.82297,4.87223,4.73417,4.73417,195237.71364469,0
+GROY.US,D,20211231,000000,4.73417,4.86244,4.68483,4.85254,154386.18758729,0
+GROY.US,D,20220103,000000,4.85254,4.892,4.77857,4.86244,215487.02202608,0
+GROY.US,D,20220104,000000,4.83277,4.892,4.80319,4.87223,330849.93571845,0
+GROY.US,D,20220105,000000,4.87223,4.90179,4.73417,4.73417,557306.47071936,0
+GROY.US,D,20220106,000000,4.73417,4.73417,4.47775,4.52709,701711.08911652,0
+GROY.US,D,20220107,000000,4.54677,4.69472,4.54677,4.64536,864099.92472031,0
+GROY.US,D,20220110,000000,4.62569,4.68483,4.43829,4.58623,645435.70784109,0
+GROY.US,D,20220111,000000,4.55666,4.68483,4.52491,4.65525,309853.34948968,0
+GROY.US,D,20220112,000000,4.71449,4.71449,4.51719,4.55666,327880.03715585,0
+GROY.US,D,20220113,000000,4.53688,4.58129,4.43829,4.43829,272759.44789896,0
+GROY.US,D,20220114,000000,4.43829,4.50523,4.38894,4.46785,309165.73252593,0
+GROY.US,D,20220118,000000,4.43829,4.53688,4.38894,4.51719,441596.71494086,0
+GROY.US,D,20220119,000000,4.51719,4.87223,4.48763,4.71449,648461.22248164,0
+GROY.US,D,20220120,000000,4.81309,4.88211,4.66514,4.75385,638574.70622472,0
+GROY.US,D,20220121,000000,4.68483,4.75385,4.34948,4.4284,1186261.6178614,0
+GROY.US,D,20220124,000000,4.43829,4.45796,4.21142,4.33969,620292.18459998,0
+GROY.US,D,20220125,000000,4.3298,4.48763,4.27067,4.41861,455768.70280428,0
+GROY.US,D,20220126,000000,4.51719,4.51719,4.14241,4.19175,657489.22873527,0
+GROY.US,D,20220127,000000,4.13251,4.31002,3.85936,3.9451,1452102.4256632,0
+GROY.US,D,20220128,000000,3.955,4.31002,3.9451,4.14241,1683636.2029804,0
+GROY.US,D,20220131,000000,4.28045,4.30024,4.19175,4.28045,493123.49436067,0
+GROY.US,D,20220201,000000,4.241,4.45796,4.22131,4.43829,603949.14729362,0
+GROY.US,D,20220202,000000,4.43829,4.47775,4.30024,4.33969,543121.33723752,0
+GROY.US,D,20220203,000000,4.33969,4.35937,4.10294,4.16208,374251.71175027,0
+GROY.US,D,20220204,000000,4.14241,4.21133,4.06348,4.12271,394662.81235843,0
+GROY.US,D,20220207,000000,4.10294,4.33969,4.07337,4.25088,425818.93922677,0
+GROY.US,D,20220208,000000,4.241,4.29035,4.09305,4.15229,420391.82122013,0
+GROY.US,D,20220209,000000,4.21142,4.35937,4.18185,4.3298,473600.22859691,0
+GROY.US,D,20220210,000000,4.241,4.31991,4.00435,4.0536,476671.24730125,0
+GROY.US,D,20220211,000000,4.0536,4.27067,4.0536,4.2312,465753.30559868,0
+GROY.US,D,20220214,000000,4.22131,4.23901,4.09305,4.17197,708696.46850721,0
+GROY.US,D,20220215,000000,4.14241,4.14241,4.01414,4.03391,453041.49258184,0
+GROY.US,D,20220216,000000,4.06348,4.15229,4.03391,4.08326,395196.72670675,0
+GROY.US,D,20220217,000000,4.14241,4.3742,4.09454,4.31002,646858.46823522,0
+GROY.US,D,20220218,000000,4.31991,4.31991,4.10294,4.18185,320273.78009493,0
+GROY.US,D,20220222,000000,4.18185,4.23624,3.96489,3.96489,497606.15024355,0
+GROY.US,D,20220223,000000,4.00435,4.11283,3.98457,4.09305,405144.92625012,0
+GROY.US,D,20220224,000000,4.19175,4.22131,3.93532,3.96489,596880.84938671,0
+GROY.US,D,20220225,000000,3.96489,4.02403,3.89586,3.9451,541607.56871582,0
+GROY.US,D,20220228,000000,3.955,4.16208,3.955,4.0536,354301.71898841,0
+GROY.US,D,20220301,000000,4.0438,4.13251,3.92543,3.955,769024.74506318,0
+GROY.US,D,20220302,000000,4.02403,4.03391,3.87609,4.00435,607041.40122772,0
+GROY.US,D,20220303,000000,4.01414,4.0438,3.90566,4.0438,500676.15774647,0
+GROY.US,D,20220304,000000,4.02403,4.09305,3.9451,3.96489,637399.69017782,0
+GROY.US,D,20220307,000000,3.97477,4.02403,3.74792,3.77749,1305577.317894,0
+GROY.US,D,20220308,000000,3.84651,4.10294,3.56051,3.98457,1405807.6023764,0
+GROY.US,D,20220309,000000,3.90566,3.92543,3.70846,3.83662,566352.67859851,0
+GROY.US,D,20220310,000000,3.83662,3.87609,3.65911,3.75771,634668.4351497,0
+GROY.US,D,20220311,000000,3.72814,3.75771,3.669,3.69856,464929.17644358,0
+GROY.US,D,20220314,000000,3.77769,3.93591,3.69856,3.82713,813149.53010837,0
+GROY.US,D,20220315,000000,3.7678,3.93591,3.68868,3.85679,707370.78344914,0
+GROY.US,D,20220316,000000,3.85679,3.87658,3.74802,3.7678,498265.45356762,0
+GROY.US,D,20220317,000000,3.77769,4.0447,3.76977,4.01503,1237499.1936757,0
+GROY.US,D,20220318,000000,4.09414,4.1337,3.95668,4.07437,2562151.8151056,0
+GROY.US,D,20220321,000000,4.08425,4.30181,4.02491,4.02491,989310.92901574,0
+GROY.US,D,20220322,000000,3.99524,4.05458,3.86669,3.89636,411374.9381821,0
+GROY.US,D,20220323,000000,3.9458,4.06448,3.82713,4.05458,550011.66369498,0
+GROY.US,D,20220324,000000,4.05458,4.23259,3.95569,4.19303,1020448.8542585,0
+GROY.US,D,20220325,000000,4.19303,4.20292,4.03481,4.09414,325345.9664041,0
+GROY.US,D,20220328,000000,4.02491,4.06448,3.8469,3.85679,707636.72942189,0
+GROY.US,D,20220329,000000,3.85679,3.92603,3.77769,3.88647,377339.9208787,0
+GROY.US,D,20220330,000000,3.92603,4.0447,3.85679,3.92603,522109.58298749,0
+GROY.US,D,20220331,000000,3.86669,4.10403,3.82713,4.07437,924440.33569328,0
+GROY.US,D,20220401,000000,4.02491,4.18808,3.98536,4.17325,869386.48572994,0
+GROY.US,D,20220404,000000,4.23259,4.38093,4.06448,4.35125,894986.06081025,0
+GROY.US,D,20220405,000000,4.33148,4.40071,4.07437,4.10403,708038.17638455,0
+GROY.US,D,20220406,000000,4.05458,4.17325,3.96558,4.15347,927720.67309099,0
+GROY.US,D,20220407,000000,4.19303,4.21281,3.95569,3.96558,1644773.7101108,0
+GROY.US,D,20220408,000000,4.01503,4.06448,3.88647,3.9458,1334252.9676857,0
+GROY.US,D,20220411,000000,4.00513,4.28204,3.95569,4.24248,2220597.3011836,0
+GROY.US,D,20220412,000000,4.33148,4.36866,3.95569,3.99524,1607244.9919106,0
+GROY.US,D,20220413,000000,4.05458,4.10403,3.99534,4.02491,755986.31398855,0
+GROY.US,D,20220414,000000,4.07437,4.16336,4.00513,4.14358,594408.46192143,0
+GROY.US,D,20220418,000000,4.18314,4.29192,4.07544,4.25237,944260.89467372,0
+GROY.US,D,20220419,000000,4.27215,4.39576,4.16336,4.39082,1005128.1415852,0
+GROY.US,D,20220420,000000,4.35125,4.37105,4.14358,4.28204,714639.29923667,0
+GROY.US,D,20220421,000000,4.28204,4.35115,4.0447,4.12381,745367.6879055,0
+GROY.US,D,20220422,000000,4.11392,4.1337,3.91614,3.93591,743769.98966617,0
+GROY.US,D,20220425,000000,3.85679,3.85779,3.55023,3.69856,1910307.1126817,0
+GROY.US,D,20220426,000000,3.70846,3.70865,3.54035,3.56013,540534.68401208,0
+GROY.US,D,20220427,000000,3.58979,3.65654,3.47112,3.51068,687202.37118113,0
+GROY.US,D,20220428,000000,3.56013,3.68868,3.47112,3.68868,419219.83877749,0
+GROY.US,D,20220429,000000,3.69856,3.72824,3.50078,3.56013,406609.14590237,0
+GROY.US,D,20220502,000000,3.53045,3.54035,3.41179,3.51068,549084.39199532,0
+GROY.US,D,20220503,000000,3.51068,3.63923,3.41179,3.58979,451543.90328282,0
+GROY.US,D,20220504,000000,3.56013,3.71836,3.48101,3.70846,323743.21215768,0
+GROY.US,D,20220505,000000,3.79746,3.79746,3.46123,3.50078,394254.28698583,0
+GROY.US,D,20220506,000000,3.46123,3.55023,3.41179,3.41179,383858.12521459,0
+GROY.US,D,20220509,000000,3.37222,3.41179,3.08544,3.09533,780048.86291454,0
+GROY.US,D,20220510,000000,3.09533,3.2041,3.0261,3.08544,502325.42725808,0
+GROY.US,D,20220511,000000,3.09533,3.21401,2.94699,2.97666,946179.14376234,0
+GROY.US,D,20220512,000000,2.97666,2.99643,2.71954,2.7492,1232539.250724,0
+GROY.US,D,20220513,000000,2.78876,3.16455,2.7591,3.03599,744196.71666427,0
+GROY.US,D,20220516,000000,3.0261,3.0261,2.95193,2.99643,3168.0940403927,0
+GROY.US,D,20220517,000000,3.11511,3.36234,3.07555,3.11511,548174.31071975,0
+GROY.US,D,20220518,000000,3.08544,3.14477,2.96677,3.0261,427973.80944702,0
+GROY.US,D,20220519,000000,3.16455,3.35244,3.05083,3.2041,523046.96670132,0
+GROY.US,D,20220520,000000,3.23378,3.26345,3.02116,3.11511,389247.82876879,0
+GROY.US,D,20220523,000000,3.22389,3.29311,3.15457,3.24367,424360.78678303,0
+GROY.US,D,20220524,000000,3.22389,3.2408,3.125,3.22389,355482.80224381,0
+GROY.US,D,20220525,000000,3.21401,3.21401,3.00633,3.00633,490304.26480924,0
+GROY.US,D,20220526,000000,3.00633,3.21895,3.00633,3.13488,365417.85616876,0
+GROY.US,D,20220527,000000,3.14477,3.22389,3.03599,3.08544,204275.8319125,0
+GROY.US,D,20220531,000000,3.06567,3.14477,2.92227,2.95688,517898.94028587,0
+GROY.US,D,20220601,000000,2.95688,2.99643,2.81843,2.81843,398841.09661469,0
+GROY.US,D,20220602,000000,2.88766,3.16455,2.88766,3.10522,762943.37973955,0
+GROY.US,D,20220603,000000,3.04588,3.14477,3.01621,3.09533,179127.25266432,0
+GROY.US,D,20220606,000000,3.13488,3.13488,2.89754,2.97666,311485.4285772,0
+GROY.US,D,20220607,000000,2.97666,3.14477,2.95688,3.11511,292018.79009281,0
+GROY.US,D,20220608,000000,3.10522,3.13488,2.99643,3.06567,408900.52831396,0
+GROY.US,D,20220609,000000,3.05578,3.05578,2.9371,2.9371,206764.39860047,0
+GROY.US,D,20220610,000000,2.91733,3.06567,2.86787,3.06567,273470.32249533,0
+GROY.US,D,20220613,000000,2.9371,3.03599,2.86787,2.9371,290466.59591726,0
+GROY.US,D,20220614,000000,2.97666,2.99643,2.85799,2.97666,319996.71090659,0
+GROY.US,D,20220615,000000,3.00633,3.06567,2.91733,2.96677,242906.75965752,0
+GROY.US,D,20220616,000000,2.92708,3.0263,2.8607,2.937,296987.56420529,0
+GROY.US,D,20220617,000000,2.97669,2.97669,2.70879,2.70879,636632.57256202,0
+GROY.US,D,20220621,000000,2.72863,2.93154,2.72863,2.79809,436007.73729635,0
+GROY.US,D,20220622,000000,2.81793,2.83777,2.67902,2.67902,239494.851474,0
+GROY.US,D,20220623,000000,2.67902,2.7584,2.36151,2.53019,558980.22142027,0
+GROY.US,D,20220624,000000,2.53019,2.69887,2.52027,2.65918,230429.41391453,0
+GROY.US,D,20220627,000000,2.68895,2.68895,2.56987,2.63933,270794.04311903,0
+GROY.US,D,20220628,000000,2.61948,2.62941,2.33174,2.46073,871290.8442864,0
+GROY.US,D,20220629,000000,2.44089,2.45577,2.33174,2.37143,260050.56736762,0
+GROY.US,D,20220630,000000,2.34166,2.34166,2.20275,2.23252,405629.70295308,0
+GROY.US,D,20220701,000000,2.20275,2.33174,2.19282,2.32182,255033.58591447,0
+GROY.US,D,20220705,000000,2.28213,2.28213,2.13329,2.1829,428626.3849133,0
+GROY.US,D,20220706,000000,2.1829,2.27221,2.13329,2.14322,404613.8095612,0
+GROY.US,D,20220707,000000,2.23252,2.45577,2.2226,2.38135,383149.03033478,0
+GROY.US,D,20220708,000000,2.43096,2.45776,2.3252,2.39127,285424.72205743,0
+GROY.US,D,20220711,000000,2.40119,2.55003,2.37143,2.47066,393872.34947127,0
+GROY.US,D,20220712,000000,2.51034,2.5797,2.39127,2.54011,328197.05891394,0
+GROY.US,D,20220713,000000,2.53019,2.59964,2.39127,2.52027,401343.39879072,0
+GROY.US,D,20220714,000000,2.52027,2.52027,2.30773,2.44089,327202.32996772,0
+GROY.US,D,20220715,000000,2.46073,2.48256,2.28213,2.35158,321520.18022227,0
+GROY.US,D,20220718,000000,2.41112,2.56977,2.38135,2.43096,402164.78084863,0
+GROY.US,D,20220719,000000,2.54011,2.68895,2.4905,2.55003,485806.67011334,0
+GROY.US,D,20220720,000000,2.59964,2.72863,2.52027,2.55995,456429.41170076,0
+GROY.US,D,20220721,000000,2.53019,2.76832,2.51034,2.72863,359274.52779487,0
+GROY.US,D,20220722,000000,2.76832,2.78816,2.51034,2.51034,249792.86603573,0
+GROY.US,D,20220725,000000,2.5798,2.5798,2.39127,2.48058,292180.21154729,0
+GROY.US,D,20220726,000000,2.46073,2.55003,2.45081,2.45081,287675.20811305,0
+GROY.US,D,20220727,000000,2.50042,2.62941,2.39127,2.60956,259560.7616251,0
+GROY.US,D,20220728,000000,2.70879,2.75572,2.56987,2.6691,371975.21085485,0
+GROY.US,D,20220729,000000,2.69887,2.71871,2.61948,2.61948,273109.03034239,0
+GROY.US,D,20220801,000000,2.74848,2.99653,2.72863,2.99653,668362.10793556,0
+GROY.US,D,20220802,000000,3.07592,3.07592,2.81793,2.86755,581177.69359898,0
+GROY.US,D,20220803,000000,2.937,2.937,2.67902,2.67902,462033.95847878,0
+GROY.US,D,20220804,000000,2.68895,2.94692,2.67902,2.94692,448775.94501631,0
+GROY.US,D,20220805,000000,2.88739,2.89731,2.74848,2.89731,314609.48479755,0
+GROY.US,D,20220808,000000,2.97669,3.19498,2.94692,3.12553,882499.93784243,0
+GROY.US,D,20220809,000000,3.13545,3.13545,2.97669,3.09576,431753.68371786,0
+GROY.US,D,20220810,000000,3.14537,3.18506,3.01638,3.04614,788478.39972558,0
+GROY.US,D,20220811,000000,3.04614,3.04614,2.86755,2.89731,528766.46348858,0
+GROY.US,D,20220812,000000,2.87747,3.00646,2.85763,3.00646,310751.5087022,0
+GROY.US,D,20220815,000000,3.03622,3.03622,2.86755,2.97669,367115.45099806,0
+GROY.US,D,20220816,000000,3.06599,3.15033,2.98661,3.13545,633086.01616717,0
+GROY.US,D,20220817,000000,3.11561,3.11561,2.88739,2.88739,576443.91258543,0
+GROY.US,D,20220818,000000,2.88739,2.90724,2.78816,2.87747,305125.79747852,0
+GROY.US,D,20220819,000000,2.87747,2.87747,2.74848,2.78816,313715.53892592,0
+GROY.US,D,20220822,000000,2.7584,2.7832,2.64926,2.67902,589542.68879005,0
+GROY.US,D,20220823,000000,2.67902,2.86755,2.67902,2.77824,276989.17871415,0
+GROY.US,D,20220824,000000,2.87747,3.00646,2.79809,2.97669,549594.29368359,0
+GROY.US,D,20220825,000000,2.99653,3.01638,2.87747,2.97669,287471.62630239,0
+GROY.US,D,20220826,000000,2.96677,2.98661,2.74848,2.77824,379040.10438369,0
+GROY.US,D,20220829,000000,2.7584,2.83777,2.72863,2.7584,430046.41843429,0
+GROY.US,D,20220830,000000,2.7584,2.78816,2.60956,2.62941,373892.10493357,0
+GROY.US,D,20220831,000000,2.59964,2.69887,2.5798,2.61948,263029.71505253,0
+GROY.US,D,20220901,000000,2.62941,2.64926,2.53019,2.56987,419103.39219518,0
+GROY.US,D,20220902,000000,2.55003,2.73856,2.55003,2.65918,416761.19354167,0
+GROY.US,D,20220906,000000,2.68895,2.79809,2.58397,2.59964,431847.41197723,0
+GROY.US,D,20220907,000000,2.61948,2.8477,2.58972,2.77824,439187.44329971,0
+GROY.US,D,20220908,000000,2.77824,2.83777,2.69887,2.77824,252367.87359153,0
+GROY.US,D,20220909,000000,2.80801,2.89731,2.72863,2.86755,276674.73552143,0
+GROY.US,D,20220912,000000,2.92708,3.04614,2.89731,2.94692,416807.55375598,0
+GROY.US,D,20220913,000000,2.92708,2.92708,2.69887,2.76832,328147.67520738,0
+GROY.US,D,20220914,000000,2.76832,2.80801,2.68399,2.70879,240695.17789238,0
+GROY.US,D,20220915,000000,2.73856,2.77824,2.58972,2.58972,290727.92744242,0
+GROY.US,D,20220916,000000,2.56987,2.71871,2.54011,2.59964,380328.11207696,0
+GROY.US,D,20220919,000000,2.52992,2.66937,2.52992,2.62952,375003.10755291,0
+GROY.US,D,20220920,000000,2.61956,2.61956,2.51996,2.56976,248310.3585546,0
+GROY.US,D,20220921,000000,2.56976,2.67933,2.48012,2.54984,340414.85257438,0
+GROY.US,D,20220922,000000,2.5598,2.6096,2.49008,2.50004,164639.33066991,0
+GROY.US,D,20220923,000000,2.48012,2.49008,2.32075,2.32075,587811.58563101,0
+GROY.US,D,20220926,000000,2.27095,2.37504,2.18131,2.21119,543440.50993579,0
+GROY.US,D,20220927,000000,2.23111,2.38052,2.23111,2.28091,284981.88046531,0
+GROY.US,D,20220928,000000,2.29087,2.48012,2.28669,2.45024,351406.47010376,0
+GROY.US,D,20220929,000000,2.42036,2.49008,2.3591,2.47016,376848.43026199,0
+GROY.US,D,20220930,000000,2.47016,2.59964,2.42036,2.52992,396327.72906589,0
+GROY.US,D,20221003,000000,2.58968,2.72913,2.53988,2.68929,429673.05177356,0
+GROY.US,D,20221004,000000,2.74905,2.83869,2.67943,2.78889,320051.04381035,0
+GROY.US,D,20221005,000000,2.76897,2.82873,2.66937,2.82873,257337.17927133,0
+GROY.US,D,20221006,000000,2.54984,2.64944,2.26099,2.3606,2712613.3385238,0
+GROY.US,D,20221007,000000,2.29087,2.32573,2.12155,2.15143,1434992.4142783,0
+GROY.US,D,20221010,000000,2.13151,2.17135,2.10163,2.12155,722190.836621,0
+GROY.US,D,20221011,000000,2.11159,2.25103,2.10163,2.14147,1005090.4541382,0
+GROY.US,D,20221012,000000,2.19127,2.24107,2.14147,2.23111,759916.54179859,0
+GROY.US,D,20221013,000000,2.17135,2.24605,2.10163,2.21119,619258.37447422,0
+GROY.US,D,20221014,000000,2.23111,2.23111,2.11159,2.11159,644287.69718226,0
+GROY.US,D,20221017,000000,2.42036,2.48002,2.24107,2.38052,2607276.3345444,0
+GROY.US,D,20221018,000000,2.53988,2.58968,2.37056,2.42036,1048305.9441761,0
+GROY.US,D,20221019,000000,2.4602,2.4602,2.33042,2.3606,525220.20714776,0
+GROY.US,D,20221020,000000,2.37056,2.47514,2.34565,2.38052,676696.3027585,0
+GROY.US,D,20221021,000000,2.3606,2.50004,2.32075,2.48012,1012347.2509506,0
+GROY.US,D,20221024,000000,2.58968,2.58968,2.39546,2.45024,709320.76490843,0
+GROY.US,D,20221025,000000,2.50004,2.56976,2.4602,2.54984,700442.53383313,0
+GROY.US,D,20221026,000000,2.47016,2.67933,2.47016,2.63948,620639.85654587,0
+GROY.US,D,20221027,000000,2.68929,2.68929,2.50004,2.52992,408808.25496175,0
+GROY.US,D,20221028,000000,2.50004,2.53888,2.44028,2.48012,280819.36253721,0
+GROY.US,D,20221031,000000,2.50004,2.56976,2.45522,2.48012,394281.60954407,0
+GROY.US,D,20221101,000000,2.50004,2.53052,2.4602,2.4602,414432.5736866,0
+GROY.US,D,20221102,000000,2.49008,2.49008,2.24605,2.25103,698980.73303639,0
+GROY.US,D,20221103,000000,2.26099,2.35063,2.20661,2.26099,517259.61750669,0
+GROY.US,D,20221104,000000,2.34067,2.44028,2.32793,2.4104,1096460.0318233,0
+GROY.US,D,20221107,000000,2.49008,2.52992,2.45024,2.48012,488008.54181079,0
+GROY.US,D,20221108,000000,2.51,2.68929,2.46896,2.67933,634507.88841776,0
+GROY.US,D,20221109,000000,2.67933,2.67933,2.45024,2.49008,519060.76491696,0
+GROY.US,D,20221110,000000,2.63948,2.71419,2.56976,2.68929,689759.1394113,0
+GROY.US,D,20221111,000000,2.70921,2.71917,2.59964,2.61956,594779.23503309,0
+GROY.US,D,20221114,000000,2.66937,2.89845,2.64944,2.88849,947359.36250732,0
+GROY.US,D,20221115,000000,2.9881,2.9881,2.6096,2.64944,697411.50594482,0
+GROY.US,D,20221116,000000,2.58968,2.65064,2.5598,2.63948,463204.11153301,0
+GROY.US,D,20221117,000000,2.64944,2.64944,2.51996,2.5598,323224.63743571,0
+GROY.US,D,20221118,000000,2.54984,2.59865,2.51,2.56976,276602.62946967,0
+GROY.US,D,20221121,000000,2.61956,2.63948,2.54885,2.61956,429740.31870583,0
+GROY.US,D,20221122,000000,2.6594,2.86857,2.61956,2.84865,690412.73303677,0
+GROY.US,D,20221123,000000,2.83869,2.86857,2.74008,2.85861,445921.52986048,0
+GROY.US,D,20221125,000000,2.85861,2.86857,2.67933,2.68929,430857.75296873,0
+GROY.US,D,20221128,000000,2.69925,2.73909,2.57972,2.6096,435950.96412388,0
+GROY.US,D,20221129,000000,2.63948,2.72913,2.5598,2.66937,591689.97606909,0
+GROY.US,D,20221130,000000,2.68929,2.75901,2.59964,2.64944,394751.47408588,0
+GROY.US,D,20221201,000000,2.71917,2.86857,2.69427,2.85861,622629.75296013,0
+GROY.US,D,20221202,000000,2.83869,2.88451,2.74905,2.79885,343805.30675749,0
+GROY.US,D,20221205,000000,2.83869,2.83869,2.55482,2.57972,415773.8963957,0
+GROY.US,D,20221206,000000,2.61956,2.63948,2.51996,2.54984,303139.93624139,0
+GROY.US,D,20221207,000000,2.56976,2.62952,2.54984,2.59964,215386.70915369,0
+GROY.US,D,20221208,000000,2.62952,2.6594,2.39048,2.53988,602812.11152675,0
+GROY.US,D,20221209,000000,2.5598,2.58968,2.48012,2.51996,284207.8087522,0
+GROY.US,D,20221212,000000,2.51996,2.62952,2.51,2.58968,359067.87249386,0
+GROY.US,D,20221213,000000,2.64944,2.68431,2.49008,2.51,461333.68922234,0
+GROY.US,D,20221214,000000,2.5,2.55,2.42,2.48,293564,0
+GROY.US,D,20221215,000000,2.48,2.48,2.36,2.36,400583,0
+GROY.US,D,20221216,000000,2.35,2.465,2.34,2.4,952954,0
+GROY.US,D,20221219,000000,2.41,2.4132,2.27,2.3,337910,0
+GROY.US,D,20221220,000000,2.32,2.47,2.32,2.44,413552,0
+GROY.US,D,20221221,000000,2.44,2.44,2.31,2.31,427899,0
+GROY.US,D,20221222,000000,2.29,2.3071,2.24,2.28,457805,0
+GROY.US,D,20221223,000000,2.26,2.29,2.18,2.25,522998,0
+GROY.US,D,20221227,000000,2.27,2.38,2.25,2.34,361495,0
+GROY.US,D,20221228,000000,2.34,2.3505,2.24,2.26,333853,0
+GROY.US,D,20221229,000000,2.26,2.34,2.23,2.27,508865,0
+GROY.US,D,20221230,000000,2.28,2.33,2.22,2.33,472165,0
+GROY.US,D,20230103,000000,2.36,2.5,2.33,2.49,624658,0
+GROY.US,D,20230104,000000,2.64,2.66,2.51,2.65,511768,0
+GROY.US,D,20230105,000000,2.6,2.6,2.4505,2.51,319171,0
+GROY.US,D,20230106,000000,2.57,2.62,2.5,2.59,373495,0
+GROY.US,D,20230109,000000,2.63,2.64,2.55,2.59,309056,0
+GROY.US,D,20230110,000000,2.61,2.63,2.551,2.61,231272,0
+GROY.US,D,20230111,000000,2.6,2.61,2.4816,2.5,345090,0
+GROY.US,D,20230112,000000,2.56,2.64,2.52,2.64,527751,0
+GROY.US,D,20230113,000000,2.62,2.64,2.564,2.61,351788,0
+GROY.US,D,20230117,000000,2.61,2.61,2.46,2.5,388636,0
+GROY.US,D,20230118,000000,2.52,2.56,2.44,2.44,234948,0
+GROY.US,D,20230119,000000,2.47,2.5,2.41,2.44,265428,0
+GROY.US,D,20230120,000000,2.46,2.51,2.41,2.5,236801,0
+GROY.US,D,20230123,000000,2.48,2.57,2.46,2.48,405832,0
+GROY.US,D,20230124,000000,2.5,2.52,2.4598,2.52,241942,0
+GROY.US,D,20230125,000000,2.47,2.51,2.45,2.45,324392,0
+GROY.US,D,20230126,000000,2.48,2.5,2.42,2.47,284896,0
+GROY.US,D,20230127,000000,2.47,2.48,2.43,2.47,229756,0
+GROY.US,D,20230130,000000,2.46,2.47,2.38,2.38,394740,0
+GROY.US,D,20230131,000000,2.36,2.42,2.36,2.42,289736,0
+GROY.US,D,20230201,000000,2.4,2.49,2.395,2.43,364614,0
+GROY.US,D,20230202,000000,2.45,2.48,2.37,2.41,418237,0
+GROY.US,D,20230203,000000,2.4,2.5,2.39,2.41,449451,0
+GROY.US,D,20230206,000000,2.4,2.425,2.3,2.35,519195,0
+GROY.US,D,20230207,000000,2.35,2.37,2.31,2.35,310832,0
+GROY.US,D,20230208,000000,2.31,2.3477,2.285,2.31,354699,0
+GROY.US,D,20230209,000000,2.32,2.3317,2.23,2.23,431060,0
+GROY.US,D,20230210,000000,2.22,2.33,2.22,2.33,558014,0
+GROY.US,D,20230213,000000,2.33,2.34,2.29,2.33,572064,0
+GROY.US,D,20230214,000000,2.31,2.31,2.23,2.25,324722,0
+GROY.US,D,20230215,000000,2.23,2.25,2.21,2.25,258905,0
+GROY.US,D,20230216,000000,2.25,2.31,2.23,2.25,272383,0
+GROY.US,D,20230217,000000,2.26,2.26,2.2,2.24,289512,0
+GROY.US,D,20230221,000000,2.25,2.25,2.15,2.15,327241,0
+GROY.US,D,20230222,000000,2.16,2.18,2.13,2.13,412576,0
+GROY.US,D,20230223,000000,2.14,2.18,2.12,2.17,337985,0
+GROY.US,D,20230224,000000,2.15,2.16,2.12,2.14,262044,0
+GROY.US,D,20230227,000000,2.16,2.215,2.14,2.14,447865,0
+GROY.US,D,20230228,000000,2.14,2.17,2.13,2.15,284762,0
+GROY.US,D,20230301,000000,2.15,2.185,2.15,2.15,462495,0
+GROY.US,D,20230302,000000,2.15,2.24,2.15,2.24,417854,0
+GROY.US,D,20230303,000000,2.24,2.2509,2.17,2.17,321880,0
+GROY.US,D,20230306,000000,2.17,2.1701,2.12,2.12,278586,0
+GROY.US,D,20230307,000000,2.12,2.13,2.03,2.06,838180,0
+GROY.US,D,20230308,000000,2.07,2.1,2.02,2.05,458508,0
+GROY.US,D,20230309,000000,2.06,2.1,2,2.01,643388,0
+GROY.US,D,20230310,000000,2.03,2.12,2.03,2.05,542528,0
+GROY.US,D,20230313,000000,2.07,2.17,2.07,2.16,561699,0
+GROY.US,D,20230314,000000,2.15,2.15,2.08,2.14,347523,0
+GROY.US,D,20230315,000000,2.11,2.115,2.03,2.07,386958,0
+GROY.US,D,20230316,000000,2.05,2.06,1.99,2.02,694035,0
+GROY.US,D,20230317,000000,2.05,2.22,2.015,2.12,1722069,0
+GROY.US,D,20230320,000000,2.17,2.2,2.1305,2.2,730467,0
+GROY.US,D,20230321,000000,2.2,2.21,2.03,2.09,627753,0
+GROY.US,D,20230322,000000,2.1,2.18,2.095,2.11,378550,0
+GROY.US,D,20230323,000000,2.16,2.1999,2.141,2.16,369948,0
+GROY.US,D,20230324,000000,2.19,2.19,2.115,2.17,328134,0
+GROY.US,D,20230327,000000,2.15,2.22,2.11,2.22,311020,0
+GROY.US,D,20230328,000000,2.15,2.18,2.06,2.18,675994,0
+GROY.US,D,20230329,000000,2.18,2.18,2.1,2.12,430422,0
+GROY.US,D,20230330,000000,2.15,2.22,2.135,2.22,667212,0
+GROY.US,D,20230331,000000,2.23,2.2381,2.15,2.16,567389,0
+GROY.US,D,20230403,000000,2.16,2.21,2.12,2.18,1269051,0
+GROY.US,D,20230404,000000,2.18,2.22,2.155,2.18,1041738,0
+GROY.US,D,20230405,000000,2.21,2.21,2.12,2.17,684060,0
+GROY.US,D,20230406,000000,2.17,2.29,2.15,2.27,891872,0
+GROY.US,D,20230410,000000,2.28,2.38,2.2293,2.38,1080022,0
+GROY.US,D,20230411,000000,2.4,2.41,2.31,2.32,531873,0
+GROY.US,D,20230412,000000,2.31,2.4,2.29,2.29,470504,0
+GROY.US,D,20230413,000000,2.39,2.48,2.37,2.43,938991,0
+GROY.US,D,20230414,000000,2.44,2.46,2.35,2.39,498629,0
+GROY.US,D,20230417,000000,2.42,2.4289,2.31,2.32,510628,0
+GROY.US,D,20230418,000000,2.32,2.35,2.295,2.33,417724,0
+GROY.US,D,20230419,000000,2.29,2.3,2.22,2.22,413948,0
+GROY.US,D,20230420,000000,2.24,2.305,2.23,2.27,371009,0
+GROY.US,D,20230421,000000,2.25,2.2799,2.17,2.19,387450,0
+GROY.US,D,20230424,000000,2.19,2.21,2.15,2.16,397589,0
+GROY.US,D,20230425,000000,2.16,2.2,2.145,2.2,284464,0
+GROY.US,D,20230426,000000,2.2,2.21,2.145,2.17,325559,0
+GROY.US,D,20230427,000000,2.18,2.18,2.1,2.13,495634,0
+GROY.US,D,20230428,000000,2.12,2.145,2.11,2.11,196786,0
+GROY.US,D,20230501,000000,2.15,2.2,2.1,2.1,433936,0
+GROY.US,D,20230502,000000,2.08,2.18,2.08,2.16,480345,0
+GROY.US,D,20230503,000000,2.16,2.23,2.155,2.2,307018,0
+GROY.US,D,20230504,000000,2.21,2.37,2.21,2.32,810991,0
+GROY.US,D,20230505,000000,2.32,2.33,2.24,2.33,443012,0
+GROY.US,D,20230508,000000,2.34,2.34,2.26,2.27,226281,0
+GROY.US,D,20230509,000000,2.27,2.3,2.24,2.29,404499,0
+GROY.US,D,20230510,000000,2.29,2.2939,2.16,2.2,518001,0
+GROY.US,D,20230511,000000,2.2,2.21,2.12,2.14,453257,0
+GROY.US,D,20230512,000000,2.16,2.16,2.1,2.12,377814,0
+GROY.US,D,20230515,000000,2.15,2.21,2.13,2.16,332530,0
+GROY.US,D,20230516,000000,2.17,2.18,2.08,2.09,384896,0
+GROY.US,D,20230517,000000,2.09,2.09,2.04,2.09,479147,0
+GROY.US,D,20230518,000000,2.08,2.09,2.03,2.09,603251,0
+GROY.US,D,20230519,000000,2.08,2.09,2.05,2.08,477498,0
+GROY.US,D,20230522,000000,2.06,2.0899,2.05,2.08,158938,0
+GROY.US,D,20230523,000000,2.08,2.08,2,2.04,2056027,0
+GROY.US,D,20230524,000000,2.09,2.09,1.98,1.98,815149,0
+GROY.US,D,20230525,000000,1.98,2,1.92,1.93,609809,0
+GROY.US,D,20230526,000000,1.96,2.01,1.92,1.92,502731,0
+GROY.US,D,20230530,000000,1.97,1.97,1.9,1.9,563819,0
+GROY.US,D,20230531,000000,1.93,1.97,1.9,1.93,471328,0
+GROY.US,D,20230601,000000,1.94,2.03,1.931,2.02,385178,0
+GROY.US,D,20230602,000000,2.03,2.03,1.93,1.97,617920,0
+GROY.US,D,20230605,000000,1.99,1.99,1.94,1.96,312478,0
+GROY.US,D,20230606,000000,1.96,1.961,1.92,1.95,390199,0
+GROY.US,D,20230607,000000,1.96,2.04,1.94,1.97,609149,0
+GROY.US,D,20230608,000000,2.04,2.04,2,2,482086,0
+GROY.US,D,20230609,000000,2,2.0171,1.96,1.99,456846,0
+GROY.US,D,20230612,000000,1.99,1.99,1.9,1.95,513638,0
+GROY.US,D,20230613,000000,1.96,1.975,1.93,1.94,781758,0
+GROY.US,D,20230614,000000,1.97,1.98,1.91,1.91,403432,0
+GROY.US,D,20230615,000000,1.91,1.91,1.86,1.86,983440,0
+GROY.US,D,20230616,000000,1.88,1.89,1.81,1.81,1231211,0
+GROY.US,D,20230620,000000,1.8,1.81,1.74,1.74,612119,0
+GROY.US,D,20230621,000000,1.75,1.76,1.7,1.75,529976,0
+GROY.US,D,20230622,000000,1.72,1.775,1.71,1.75,426574,0
+GROY.US,D,20230623,000000,1.75,1.79,1.73,1.74,300804,0
+GROY.US,D,20230626,000000,1.78,1.815,1.75,1.78,417924,0
+GROY.US,D,20230627,000000,1.8,1.8,1.73,1.76,340941,0
+GROY.US,D,20230628,000000,1.75,1.77,1.71,1.74,381899,0
+GROY.US,D,20230629,000000,1.78,1.78,1.72,1.75,265712,0
+GROY.US,D,20230630,000000,1.76,1.79,1.71,1.77,432490,0
+GROY.US,D,20230703,000000,1.78,1.83,1.77,1.82,243657,0
+GROY.US,D,20230705,000000,1.81,1.825,1.76,1.79,331550,0
+GROY.US,D,20230706,000000,1.77,1.77,1.7,1.72,355787,0
+GROY.US,D,20230707,000000,1.74,1.82,1.73,1.76,504269,0
+GROY.US,D,20230710,000000,1.78,1.81,1.75,1.81,319940,0
+GROY.US,D,20230711,000000,1.8,1.82,1.7704,1.79,348273,0
+GROY.US,D,20230712,000000,1.8,1.88,1.8,1.84,402051,0
+GROY.US,D,20230713,000000,1.87,1.8791,1.82,1.87,342386,0
+GROY.US,D,20230714,000000,1.87,1.9,1.85,1.85,333706,0
+GROY.US,D,20230717,000000,1.86,1.88,1.831,1.85,289485,0
+GROY.US,D,20230718,000000,1.88,1.9,1.825,1.89,399055,0
+GROY.US,D,20230719,000000,1.87,1.88,1.84,1.86,236220,0
+GROY.US,D,20230720,000000,1.88,1.88,1.8,1.84,411316,0
+GROY.US,D,20230721,000000,1.86,1.86,1.79,1.84,250666,0
+GROY.US,D,20230724,000000,1.85,1.85,1.805,1.82,249444,0
+GROY.US,D,20230725,000000,1.83,1.85,1.815,1.85,307017,0
+GROY.US,D,20230726,000000,1.87,1.87,1.81,1.84,194193,0
+GROY.US,D,20230727,000000,1.82,1.82,1.73,1.75,468420,0
+GROY.US,D,20230728,000000,1.75,1.78,1.74,1.76,284959,0
+GROY.US,D,20230731,000000,1.75,1.785,1.74,1.77,321224,0
+GROY.US,D,20230801,000000,1.74,1.74,1.7,1.74,370151,0
+GROY.US,D,20230802,000000,1.73,1.74,1.65,1.68,444474,0
+GROY.US,D,20230803,000000,1.68,1.6893,1.65,1.66,257348,0
+GROY.US,D,20230804,000000,1.67,1.7,1.665,1.68,232455,0
+GROY.US,D,20230807,000000,1.7,1.73,1.64,1.65,258548,0
+GROY.US,D,20230808,000000,1.66,1.7,1.605,1.7,324198,0
+GROY.US,D,20230809,000000,1.69,1.69,1.65,1.66,176903,0
+GROY.US,D,20230810,000000,1.66,1.68,1.63,1.63,238352,0
+GROY.US,D,20230811,000000,1.64,1.66,1.6124,1.66,268018,0
+GROY.US,D,20230814,000000,1.64,1.66,1.61,1.62,217423,0
+GROY.US,D,20230815,000000,1.62,1.6298,1.55,1.56,610060,0
+GROY.US,D,20230816,000000,1.55,1.57,1.52,1.53,390938,0
+GROY.US,D,20230817,000000,1.54,1.54,1.49,1.52,481278,0
+GROY.US,D,20230818,000000,1.52,1.52,1.4825,1.52,450561,0
+GROY.US,D,20230821,000000,1.51,1.51,1.47,1.5,349511,0
+GROY.US,D,20230822,000000,1.42,1.52,1.42,1.5,458056,0
+GROY.US,D,20230823,000000,1.49,1.59,1.49,1.5,762707,0
+GROY.US,D,20230824,000000,1.52,1.57,1.48,1.54,358279,0
+GROY.US,D,20230825,000000,1.55,1.56,1.49,1.49,203289,0
+GROY.US,D,20230828,000000,1.5,1.525,1.49,1.5,449604,0
+GROY.US,D,20230829,000000,1.49,1.54,1.49,1.52,390436,0
+GROY.US,D,20230830,000000,1.52,1.56,1.5,1.5,297472,0
+GROY.US,D,20230831,000000,1.49,1.52,1.45,1.46,420363,0
+GROY.US,D,20230901,000000,1.49,1.49,1.43,1.44,427773,0
+GROY.US,D,20230905,000000,1.45,1.45,1.4,1.42,487448,0
+GROY.US,D,20230906,000000,1.41,1.43,1.39,1.4,387990,0
+GROY.US,D,20230907,000000,1.41,1.41,1.36,1.4,442383,0
+GROY.US,D,20230908,000000,1.4,1.4,1.36,1.37,523979,0
+GROY.US,D,20230911,000000,1.37,1.4,1.355,1.37,618487,0
+GROY.US,D,20230912,000000,1.37,1.38,1.33,1.35,655416,0
+GROY.US,D,20230913,000000,1.35,1.355,1.31,1.32,549586,0
+GROY.US,D,20230914,000000,1.34,1.4,1.315,1.37,813060,0
+GROY.US,D,20230915,000000,1.4,1.4,1.36,1.37,721372,0
+GROY.US,D,20230918,000000,1.36,1.3704,1.35,1.37,552896,0
+GROY.US,D,20230919,000000,1.36,1.36,1.33,1.34,330171,0
+GROY.US,D,20230920,000000,1.34,1.4,1.34,1.4,609608,0
+GROY.US,D,20230921,000000,1.37,1.39,1.31,1.33,788601,0
+GROY.US,D,20230922,000000,1.33,1.3499,1.28,1.29,854760,0
+GROY.US,D,20230925,000000,1.3,1.35,1.275,1.35,569061,0
+GROY.US,D,20230926,000000,1.33,1.35,1.3,1.31,461744,0
+GROY.US,D,20230927,000000,1.31,1.31,1.28,1.3,378287,0
+GROY.US,D,20230928,000000,1.3,1.31,1.27,1.3,428557,0
+GROY.US,D,20230929,000000,1.31,1.32,1.28,1.28,236767,0
+GROY.US,D,20231002,000000,1.29,1.29,1.22,1.25,613207,0
+GROY.US,D,20231003,000000,1.25,1.26,1.23,1.26,264227,0
+GROY.US,D,20231004,000000,1.25,1.26,1.18,1.22,694815,0
+GROY.US,D,20231005,000000,1.21,1.25,1.21,1.25,259478,0
+GROY.US,D,20231006,000000,1.25,1.29,1.2301,1.28,342183,0
+GROY.US,D,20231009,000000,1.27,1.28,1.26,1.26,164007,0
+GROY.US,D,20231010,000000,1.29,1.29,1.22,1.24,473865,0
+GROY.US,D,20231011,000000,1.24,1.25,1.22,1.24,281879,0
+GROY.US,D,20231012,000000,1.29,1.3,1.27,1.29,284326,0
+GROY.US,D,20231013,000000,1.35,1.375,1.33,1.33,572634,0
+GROY.US,D,20231016,000000,1.35,1.36,1.33,1.35,502381,0
+GROY.US,D,20231017,000000,1.35,1.38,1.34,1.37,188291,0
+GROY.US,D,20231018,000000,1.39,1.405,1.34,1.37,475357,0
+GROY.US,D,20231019,000000,1.37,1.37,1.32,1.36,285630,0
+GROY.US,D,20231020,000000,1.34,1.38,1.32,1.32,274819,0
+GROY.US,D,20231023,000000,1.31,1.37,1.31,1.36,454621,0
+GROY.US,D,20231024,000000,1.37,1.37,1.32,1.34,164887,0
+GROY.US,D,20231025,000000,1.32,1.3396,1.3,1.32,259878,0
+GROY.US,D,20231026,000000,1.32,1.32,1.29,1.3,272173,0
+GROY.US,D,20231027,000000,1.29,1.31,1.28,1.3,250061,0
+GROY.US,D,20231030,000000,1.32,1.33,1.28,1.3,328223,0
+GROY.US,D,20231031,000000,1.31,1.31,1.27,1.28,177442,0
+GROY.US,D,20231101,000000,1.3,1.3,1.26,1.26,174764,0
+GROY.US,D,20231102,000000,1.27,1.28,1.25,1.25,341563,0
+GROY.US,D,20231103,000000,1.25,1.38,1.25,1.38,346273,0
+GROY.US,D,20231106,000000,1.38,1.42,1.38,1.42,261631,0
+GROY.US,D,20231107,000000,1.41,1.4199,1.36,1.37,202704,0
+GROY.US,D,20231108,000000,1.4,1.4,1.32,1.34,165220,0
+GROY.US,D,20231109,000000,1.34,1.34,1.31,1.32,240796,0
+GROY.US,D,20231110,000000,1.31,1.31,1.26,1.3,355667,0
+GROY.US,D,20231113,000000,1.31,1.32,1.26,1.28,230024,0
+GROY.US,D,20231114,000000,1.32,1.32,1.27,1.28,352983,0
+GROY.US,D,20231115,000000,1.4,1.4,1.3,1.35,928022,0
+GROY.US,D,20231116,000000,1.32,1.47,1.32,1.45,636499,0
+GROY.US,D,20231117,000000,1.48,1.48,1.39,1.41,340413,0
+GROY.US,D,20231120,000000,1.4,1.43,1.37,1.42,252472,0
+GROY.US,D,20231121,000000,1.41,1.51,1.41,1.5,467643,0
+GROY.US,D,20231122,000000,1.55,1.58,1.43,1.45,657289,0
+GROY.US,D,20231124,000000,1.46,1.52,1.435,1.47,457975,0
+GROY.US,D,20231127,000000,1.5,1.6,1.49,1.55,751877,0
+GROY.US,D,20231128,000000,1.57,1.59,1.53,1.58,674806,0
+GROY.US,D,20231129,000000,1.59,1.59,1.56,1.58,454048,0
+GROY.US,D,20231130,000000,1.58,1.59,1.53,1.55,385718,0
+GROY.US,D,20231201,000000,1.56,1.6,1.54,1.6,613387,0
+GROY.US,D,20231204,000000,1.59,1.6,1.52,1.56,538851,0
+GROY.US,D,20231205,000000,1.55,1.56,1.5,1.52,321008,0
+GROY.US,D,20231206,000000,1.54,1.56,1.5,1.51,302281,0
+GROY.US,D,20231207,000000,1.52,1.53,1.5,1.5,357185,0
+GROY.US,D,20231208,000000,1.5,1.5,1.42,1.49,581879,0
+GROY.US,D,20231211,000000,1.48,1.48,1.43,1.48,507340,0
+GROY.US,D,20231212,000000,1.49,1.49,1.38,1.4,484579,0
+GROY.US,D,20231213,000000,1.4,1.49,1.38,1.49,437784,0
+GROY.US,D,20231214,000000,1.52,1.54,1.49,1.53,658488,0
+GROY.US,D,20231215,000000,1.52,1.53,1.44,1.48,1018216,0
+GROY.US,D,20231218,000000,1.48,1.48,1.4,1.41,382072,0
+GROY.US,D,20231219,000000,1.41,1.55,1.41,1.53,640664,0
+GROY.US,D,20231220,000000,1.54,1.54,1.47,1.5,734451,0
+GROY.US,D,20231221,000000,1.51,1.53,1.4913,1.51,500261,0
+GROY.US,D,20231222,000000,1.54,1.55,1.52,1.53,724943,0
+GROY.US,D,20231226,000000,1.52,1.5399,1.51,1.52,254169,0
+GROY.US,D,20231227,000000,1.51,1.55,1.51,1.53,460748,0
+GROY.US,D,20231228,000000,1.52,1.54,1.48,1.49,240999,0
+GROY.US,D,20231229,000000,1.48,1.49,1.44,1.47,522857,0
+GROY.US,D,20240102,000000,1.46,1.47,1.42,1.45,384466,0
+GROY.US,D,20240103,000000,1.44,1.45,1.41,1.42,307258,0
+GROY.US,D,20240104,000000,1.42,1.43,1.4,1.4,381996,0
+GROY.US,D,20240105,000000,1.39,1.4381,1.36,1.37,488789,0
+GROY.US,D,20240108,000000,1.35,1.38,1.35,1.37,383572,0
+GROY.US,D,20240109,000000,1.38,1.39,1.35,1.39,330502,0
+GROY.US,D,20240110,000000,1.38,1.43,1.38,1.4,458671,0
+GROY.US,D,20240111,000000,1.41,1.41,1.39,1.41,257197,0
+GROY.US,D,20240112,000000,1.4,1.44,1.4,1.42,235511,0
+GROY.US,D,20240116,000000,1.4,1.41,1.38,1.39,371457,0
+GROY.US,D,20240117,000000,1.38,1.3801,1.34,1.37,413839,0
+GROY.US,D,20240118,000000,1.37,1.37,1.35,1.36,153424,0
+GROY.US,D,20240119,000000,1.36,1.36,1.33,1.35,381072,0
+GROY.US,D,20240122,000000,1.36,1.41,1.35,1.41,534403,0
+GROY.US,D,20240123,000000,1.41,1.43,1.3711,1.4,352875,0
+GROY.US,D,20240124,000000,1.41,1.42,1.35,1.35,323122,0
+GROY.US,D,20240125,000000,1.35,1.37,1.33,1.35,255289,0
+GROY.US,D,20240126,000000,1.34,1.36,1.34,1.35,98708,0
+GROY.US,D,20240129,000000,1.35,1.37,1.34,1.34,201252,0
+GROY.US,D,20240130,000000,1.34,1.36,1.32,1.33,517261,0
+GROY.US,D,20240131,000000,1.33,1.39,1.32,1.33,467576,0
+GROY.US,D,20240201,000000,1.35,1.39,1.34,1.37,417907,0
+GROY.US,D,20240202,000000,1.36,1.38,1.33,1.36,241288,0
+GROY.US,D,20240205,000000,1.34,1.37,1.31,1.32,539484,0
+GROY.US,D,20240206,000000,1.32,1.35,1.31,1.35,314882,0
+GROY.US,D,20240207,000000,1.36,1.39,1.33,1.35,627663,0
+GROY.US,D,20240208,000000,1.35,1.3505,1.3,1.34,456015,0
+GROY.US,D,20240209,000000,1.34,1.34,1.31,1.32,171987,0
+GROY.US,D,20240212,000000,1.49,1.52,1.41,1.49,2908682,0
+GROY.US,D,20240213,000000,1.49,1.5,1.38,1.39,1174740,0
+GROY.US,D,20240214,000000,1.41,1.52,1.4,1.51,937994,0
+GROY.US,D,20240215,000000,1.55,1.65,1.5499,1.64,936425,0
+GROY.US,D,20240216,000000,1.62,1.74,1.59,1.72,1375581,0
+GROY.US,D,20240220,000000,1.74,1.825,1.73,1.8,1209547,0
+GROY.US,D,20240221,000000,1.81,1.81,1.65,1.67,1077665,0
+GROY.US,D,20240222,000000,1.68,1.68,1.6,1.64,531179,0
+GROY.US,D,20240223,000000,1.64,1.76,1.6039,1.72,929805,0
+GROY.US,D,20240226,000000,1.73,1.835,1.7,1.78,672807,0
+GROY.US,D,20240227,000000,1.77,1.79,1.68,1.7,401020,0
+GROY.US,D,20240228,000000,1.69,1.7,1.61,1.67,579852,0
+GROY.US,D,20240229,000000,1.69,1.73,1.62,1.66,425176,0
+GROY.US,D,20240301,000000,1.67,1.77,1.64,1.75,611772,0
+GROY.US,D,20240304,000000,1.77,1.85,1.74,1.84,862569,0
+GROY.US,D,20240305,000000,1.85,1.88,1.81,1.84,563865,0
+GROY.US,D,20240306,000000,1.87,1.925,1.845,1.85,662039,0
+GROY.US,D,20240307,000000,1.88,1.89,1.79,1.85,847808,0
+GROY.US,D,20240308,000000,1.86,1.935,1.8401,1.89,633712,0
+GROY.US,D,20240311,000000,1.92,2.09,1.9135,2.09,1343275,0
+GROY.US,D,20240312,000000,2.07,2.08,1.97,1.98,924881,0
+GROY.US,D,20240313,000000,2.01,2.12,2,2.04,927821,0
+GROY.US,D,20240314,000000,2.02,2.07,1.948,1.97,482851,0
+GROY.US,D,20240315,000000,1.96,2.0097,1.95,2,511336,0
+GROY.US,D,20240318,000000,2,2,1.89,1.94,494954,0
+GROY.US,D,20240319,000000,1.93,1.93,1.83,1.84,592465,0
+GROY.US,D,20240320,000000,1.84,1.94,1.83,1.91,967509,0
+GROY.US,D,20240321,000000,1.96,2,1.89,1.95,496825,0
+GROY.US,D,20240322,000000,1.95,1.9598,1.89,1.9,216156,0
+GROY.US,D,20240325,000000,1.91,1.98,1.89,1.91,496026,0
+GROY.US,D,20240326,000000,1.95,1.96,1.89,1.92,410841,0
+GROY.US,D,20240327,000000,1.92,2.01,1.9,1.99,685642,0
+GROY.US,D,20240328,000000,1.81,1.95,1.77,1.88,1184261,0
+GROY.US,D,20240401,000000,1.91,1.975,1.875,1.89,592772,0
+GROY.US,D,20240402,000000,1.9,1.97,1.89,1.93,534885,0
+GROY.US,D,20240403,000000,1.94,2.09,1.94,2.09,888401,0
+GROY.US,D,20240404,000000,2.08,2.08,1.96,1.99,845106,0
+GROY.US,D,20240405,000000,2,2.08,1.96,2.05,721610,0
+GROY.US,D,20240408,000000,2.06,2.09,1.965,2.01,650821,0
+GROY.US,D,20240409,000000,2.03,2.08,1.98,1.99,571771,0
+GROY.US,D,20240410,000000,1.96,2,1.91,1.97,396088,0
+GROY.US,D,20240411,000000,1.95,2.08,1.93,2.03,1059763,0
+GROY.US,D,20240412,000000,2.1,2.12,1.96,2.02,1082486,0
+GROY.US,D,20240415,000000,2.02,2.02,1.91,1.95,574501,0
+GROY.US,D,20240416,000000,1.95,1.97,1.88,1.93,452163,0
+GROY.US,D,20240417,000000,1.93,1.975,1.86,1.93,558283,0
+GROY.US,D,20240418,000000,1.91,1.96,1.89,1.92,364672,0
+GROY.US,D,20240419,000000,1.9,1.98,1.89,1.95,381133,0
+GROY.US,D,20240422,000000,1.89,1.975,1.88,1.9,432948,0
+GROY.US,D,20240423,000000,1.88,2.04,1.8743,1.99,536701,0
+GROY.US,D,20240424,000000,1.98,2.04,1.95,2,440578,0
+GROY.US,D,20240425,000000,1.99,2.12,1.97,2.1,594079,0
+GROY.US,D,20240426,000000,2.12,2.17,2.05,2.15,552408,0
+GROY.US,D,20240429,000000,2.15,2.21,2.1,2.14,440333,0
+GROY.US,D,20240430,000000,2.1,2.1,2.03,2.03,422633,0
+GROY.US,D,20240501,000000,2.06,2.105,2.01,2.02,520331,0
+GROY.US,D,20240502,000000,2.02,2.05,1.96,1.98,544907,0
+GROY.US,D,20240503,000000,2,2.03,1.89,1.9,884818,0
+GROY.US,D,20240506,000000,1.91,1.955,1.88,1.92,1369626,0
+GROY.US,D,20240507,000000,1.92,1.93,1.82,1.84,655826,0
+GROY.US,D,20240508,000000,1.8,1.875,1.79,1.79,773240,0
+GROY.US,D,20240509,000000,1.82,1.9,1.8,1.85,1052442,0
+GROY.US,D,20240510,000000,1.87,1.89,1.76,1.81,1047015,0
+GROY.US,D,20240513,000000,1.8,1.81,1.76,1.79,623358,0
+GROY.US,D,20240514,000000,1.81,1.84,1.75,1.78,975276,0
+GROY.US,D,20240515,000000,1.8,1.89,1.78,1.86,627423,0
+GROY.US,D,20240516,000000,1.84,1.885,1.82,1.83,413503,0
+GROY.US,D,20240517,000000,1.87,1.99,1.86,1.99,771833,0
+GROY.US,D,20240520,000000,2,2.08,1.965,2.07,658185,0
+GROY.US,D,20240521,000000,2.05,2.05,1.94,1.98,685477,0
+GROY.US,D,20240522,000000,1.98,1.98,1.9,1.93,617965,0
+GROY.US,D,20240523,000000,1.93,1.97,1.86,1.9,534635,0
+GROY.US,D,20240524,000000,1.91,1.93,1.9,1.92,392076,0
+GROY.US,D,20240528,000000,1.67,1.7399,1.53,1.59,8782873,0
+GROY.US,D,20240529,000000,1.63,1.635,1.46,1.51,4203343,0
+GROY.US,D,20240530,000000,1.51,1.56,1.45,1.48,2096974,0
+GROY.US,D,20240531,000000,1.5,1.63,1.49,1.63,4730574,0
+GROY.US,D,20240603,000000,1.7,1.71,1.55,1.56,2477495,0
+GROY.US,D,20240604,000000,1.56,1.58,1.5,1.55,1253221,0
+GROY.US,D,20240605,000000,1.57,1.58,1.51,1.57,878346,0
+GROY.US,D,20240606,000000,1.56,1.62,1.56,1.6,945316,0
+GROY.US,D,20240607,000000,1.54,1.57,1.475,1.5,1059835,0
+GROY.US,D,20240610,000000,1.5,1.54,1.5,1.53,966401,0
+GROY.US,D,20240611,000000,1.53,1.55,1.43,1.45,1702983,0
+GROY.US,D,20240612,000000,1.51,1.54,1.45,1.48,655472,0
+GROY.US,D,20240613,000000,1.48,1.52,1.45,1.46,661967,0
+GROY.US,D,20240614,000000,1.48,1.5,1.45,1.45,763466,0
+GROY.US,D,20240617,000000,1.46,1.48,1.39,1.43,1824344,0
+GROY.US,D,20240618,000000,1.41,1.48,1.39,1.39,2070226,0
+GROY.US,D,20240620,000000,1.4,1.47,1.4,1.45,1831593,0
+GROY.US,D,20240621,000000,1.47,1.48,1.42,1.42,2325764,0
+GROY.US,D,20240624,000000,1.43,1.455,1.37,1.38,1786921,0
+GROY.US,D,20240625,000000,1.4,1.4,1.37,1.39,870147,0
+GROY.US,D,20240626,000000,1.4,1.4151,1.36,1.36,1042694,0
+GROY.US,D,20240627,000000,1.4,1.42,1.37,1.38,726548,0
+GROY.US,D,20240628,000000,1.4,1.42,1.39,1.41,446164,0
+GROY.US,D,20240701,000000,1.43,1.43,1.38,1.39,409549,0
+GROY.US,D,20240702,000000,1.4,1.42,1.37,1.41,477178,0
+GROY.US,D,20240703,000000,1.43,1.4601,1.425,1.44,766964,0
+GROY.US,D,20240705,000000,1.48,1.54,1.475,1.5,1796112,0
+GROY.US,D,20240708,000000,1.51,1.51,1.4508,1.47,635973,0
+GROY.US,D,20240709,000000,1.48,1.485,1.4,1.42,712514,0
+GROY.US,D,20240710,000000,1.43,1.48,1.43,1.48,905683,0
+GROY.US,D,20240711,000000,1.51,1.54,1.49,1.54,1059714,0
+GROY.US,D,20240712,000000,1.55,1.56,1.48,1.52,1331823,0
+GROY.US,D,20240715,000000,1.54,1.55,1.48,1.5,1266843,0
+GROY.US,D,20240716,000000,1.52,1.58,1.5,1.57,1982676,0
+GROY.US,D,20240717,000000,1.53,1.56,1.44,1.48,2030014,0
+GROY.US,D,20240718,000000,1.48,1.4897,1.41,1.43,733247,0
+GROY.US,D,20240719,000000,1.42,1.455,1.4,1.43,376705,0
+GROY.US,D,20240722,000000,1.45,1.45,1.4,1.44,672185,0
+GROY.US,D,20240723,000000,1.42,1.45,1.4,1.41,638351,0
+GROY.US,D,20240724,000000,1.41,1.45,1.36,1.38,729019,0
+GROY.US,D,20240725,000000,1.37,1.41,1.33,1.37,878402,0
+GROY.US,D,20240726,000000,1.39,1.4,1.36,1.37,591439,0
+GROY.US,D,20240729,000000,1.38,1.42,1.33,1.37,846339,0
+GROY.US,D,20240730,000000,1.39,1.39,1.34,1.38,546126,0
+GROY.US,D,20240731,000000,1.39,1.455,1.37,1.44,979059,0
+GROY.US,D,20240801,000000,1.44,1.44,1.36,1.39,479309,0
+GROY.US,D,20240802,000000,1.39,1.39,1.3,1.32,1070397,0
+GROY.US,D,20240805,000000,1.26,1.2799,1.18,1.23,2115274,0
+GROY.US,D,20240806,000000,1.24,1.29,1.2201,1.26,789106,0
+GROY.US,D,20240807,000000,1.27,1.27,1.21,1.22,1100389,0
+GROY.US,D,20240808,000000,1.24,1.26,1.229,1.24,661093,0
+GROY.US,D,20240809,000000,1.26,1.26,1.23,1.25,562739,0
+GROY.US,D,20240812,000000,1.25,1.33,1.25,1.31,1300556,0
+GROY.US,D,20240813,000000,1.32,1.375,1.3,1.32,1139607,0
+GROY.US,D,20240814,000000,1.31,1.3199,1.25,1.28,815921,0
+GROY.US,D,20240815,000000,1.27,1.33,1.27,1.33,573065,0
+GROY.US,D,20240816,000000,1.36,1.36,1.31,1.35,756364,0
+GROY.US,D,20240819,000000,1.34,1.4,1.335,1.39,650810,0
+GROY.US,D,20240820,000000,1.4,1.42,1.3601,1.38,801164,0
+GROY.US,D,20240821,000000,1.39,1.39,1.36,1.38,717946,0
+GROY.US,D,20240822,000000,1.36,1.37,1.35,1.37,319951,0
+GROY.US,D,20240823,000000,1.39,1.3901,1.35,1.38,814294,0
+GROY.US,D,20240826,000000,1.38,1.39,1.35,1.37,1134140,0
+GROY.US,D,20240827,000000,1.35,1.36,1.3,1.36,1034466,0
+GROY.US,D,20240828,000000,1.34,1.35,1.31,1.33,681191,0
+GROY.US,D,20240829,000000,1.33,1.35,1.3,1.33,1671301,0
+GROY.US,D,20240830,000000,1.31,1.3295,1.29,1.31,811027,0
+GROY.US,D,20240903,000000,1.25,1.2892,1.25,1.27,852738,0
+GROY.US,D,20240904,000000,1.27,1.28,1.23,1.25,681381,0
+GROY.US,D,20240905,000000,1.27,1.28,1.24,1.25,382005,0
+GROY.US,D,20240906,000000,1.26,1.26,1.19,1.21,979999,0
+GROY.US,D,20240909,000000,1.22,1.2399,1.2,1.21,676081,0
+GROY.US,D,20240910,000000,1.23,1.23,1.17,1.2,1006659,0
+GROY.US,D,20240911,000000,1.21,1.21,1.19,1.2,632256,0
+GROY.US,D,20240912,000000,1.21,1.27,1.21,1.24,2104181,0
+GROY.US,D,20240913,000000,1.28,1.409,1.26,1.39,4054542,0
+GROY.US,D,20240916,000000,1.39,1.405,1.29,1.32,3680318,0
+GROY.US,D,20240917,000000,1.3,1.34,1.3,1.32,501009,0
+GROY.US,D,20240918,000000,1.33,1.385,1.31,1.32,1161042,0
+GROY.US,D,20240919,000000,1.36,1.39,1.27,1.31,2192939,0
+GROY.US,D,20240920,000000,1.34,1.35,1.29,1.33,2156173,0
+GROY.US,D,20240923,000000,1.35,1.36,1.3,1.32,1271449,0
+GROY.US,D,20240924,000000,1.34,1.415,1.33,1.38,1870242,0
+GROY.US,D,20240925,000000,1.41,1.41,1.37,1.39,536779,0
+GROY.US,D,20240926,000000,1.42,1.45,1.4,1.43,999705,0
+GROY.US,D,20240927,000000,1.43,1.436,1.36,1.38,651659,0
+GROY.US,D,20240930,000000,1.4,1.4,1.35,1.36,707020,0
+GROY.US,D,20241001,000000,1.36,1.365,1.33,1.36,773280,0
+GROY.US,D,20241002,000000,1.35,1.385,1.35,1.37,527342,0
+GROY.US,D,20241003,000000,1.36,1.368,1.34,1.35,510454,0
+GROY.US,D,20241004,000000,1.35,1.4,1.34,1.37,545841,0
+GROY.US,D,20241007,000000,1.38,1.4,1.37,1.4,682892,0
+GROY.US,D,20241008,000000,1.38,1.3901,1.35,1.36,438215,0
+GROY.US,D,20241009,000000,1.36,1.371,1.34,1.35,511091,0
+GROY.US,D,20241010,000000,1.34,1.39,1.33,1.38,626117,0
+GROY.US,D,20241011,000000,1.39,1.39,1.36,1.38,568364,0
+GROY.US,D,20241014,000000,1.37,1.43,1.3676,1.4,802072,0
+GROY.US,D,20241015,000000,1.4,1.425,1.37,1.39,555934,0
+GROY.US,D,20241016,000000,1.39,1.41,1.38,1.41,670954,0
+GROY.US,D,20241017,000000,1.43,1.43,1.39,1.41,561479,0
+GROY.US,D,20241018,000000,1.42,1.5,1.41,1.5,1714856,0
+GROY.US,D,20241021,000000,1.51,1.55,1.475,1.51,2074894,0
+GROY.US,D,20241022,000000,1.54,1.56,1.51,1.56,1430077,0
+GROY.US,D,20241023,000000,1.54,1.55,1.47,1.49,762203,0
+GROY.US,D,20241024,000000,1.55,1.55,1.45,1.5,1132508,0
+GROY.US,D,20241025,000000,1.48,1.51,1.46,1.46,503189,0
+GROY.US,D,20241028,000000,1.48,1.505,1.45,1.49,966056,0
+GROY.US,D,20241029,000000,1.5,1.55,1.49,1.53,1030535,0
+GROY.US,D,20241030,000000,1.52,1.53,1.48,1.5,415205,0
+GROY.US,D,20241031,000000,1.47,1.49,1.42,1.47,812391,0
+GROY.US,D,20241101,000000,1.47,1.48,1.42,1.42,832118,0
+GROY.US,D,20241104,000000,1.43,1.44,1.4,1.41,498717,0
+GROY.US,D,20241105,000000,1.4,1.44,1.4,1.44,671999,0
+GROY.US,D,20241106,000000,1.38,1.38,1.32,1.36,920348,0
+GROY.US,D,20241107,000000,1.39,1.45,1.385,1.41,689426,0
+GROY.US,D,20241108,000000,1.41,1.46,1.3906,1.42,957161,0
+GROY.US,D,20241111,000000,1.39,1.395,1.285,1.34,1340401,0
+GROY.US,D,20241112,000000,1.33,1.345,1.29,1.33,883822,0
+GROY.US,D,20241113,000000,1.38,1.38,1.3,1.31,999845,0
+GROY.US,D,20241114,000000,1.305,1.31,1.28,1.3,1044364,0
+GROY.US,D,20241115,000000,1.3,1.31,1.27,1.27,619370,0
+GROY.US,D,20241118,000000,1.305,1.35,1.29,1.32,659561,0
+GROY.US,D,20241119,000000,1.34,1.34,1.29,1.33,725267,0
+GROY.US,D,20241120,000000,1.32,1.33,1.29,1.3,760419,0
+GROY.US,D,20241121,000000,1.31,1.32,1.28,1.31,1043956,0
+GROY.US,D,20241122,000000,1.32,1.34,1.26,1.28,2163236,0
+GROY.US,D,20241125,000000,1.27,1.275,1.24,1.26,923007,0
+GROY.US,D,20241126,000000,1.26,1.27,1.25,1.27,448942,0
+GROY.US,D,20241127,000000,1.285,1.3,1.26,1.28,451986,0
+GROY.US,D,20241129,000000,1.29,1.3,1.28,1.29,189299,0
+GROY.US,D,20241202,000000,1.3,1.31,1.235,1.27,1703683,0
+GROY.US,D,20241203,000000,1.27,1.2828,1.25,1.27,838128,0
+GROY.US,D,20241204,000000,1.275,1.28,1.25,1.27,525011,0
+GROY.US,D,20241205,000000,1.2661,1.27,1.22,1.24,747086,0
+GROY.US,D,20241206,000000,1.25,1.26,1.21,1.22,1659527,0
+GROY.US,D,20241209,000000,1.245,1.29,1.24,1.27,1143448,0
+GROY.US,D,20241210,000000,1.275,1.29,1.27,1.27,723741,0
+GROY.US,D,20241211,000000,1.28,1.33,1.27,1.32,835863,0
+GROY.US,D,20241212,000000,1.3001,1.31,1.26,1.27,802471,0
+GROY.US,D,20241213,000000,1.26,1.2696,1.22,1.25,875795,0
+GROY.US,D,20241216,000000,1.27,1.27,1.23,1.24,780351,0
+GROY.US,D,20241217,000000,1.24,1.25,1.2201,1.25,847942,0
+GROY.US,D,20241218,000000,1.25,1.25,1.17,1.18,1588978,0
+GROY.US,D,20241219,000000,1.19,1.24,1.18,1.19,1387176,0
+GROY.US,D,20241220,000000,1.19,1.21,1.18,1.18,1294380,0
+GROY.US,D,20241223,000000,1.18,1.19,1.16,1.17,1078337,0
+GROY.US,D,20241224,000000,1.18,1.188,1.17,1.17,352965,0
+GROY.US,D,20241226,000000,1.18,1.22,1.18,1.22,566959,0
+GROY.US,D,20241227,000000,1.2,1.22,1.17,1.19,844147,0
+GROY.US,D,20241230,000000,1.185,1.19,1.16,1.18,1220110,0
+GROY.US,D,20241231,000000,1.2,1.21,1.18,1.21,778148,0
+GROY.US,D,20250102,000000,1.225,1.25,1.22,1.24,620550,0
+GROY.US,D,20250103,000000,1.25,1.25,1.23,1.25,369502,0
+GROY.US,D,20250106,000000,1.25,1.26,1.21,1.23,893429,0
+GROY.US,D,20250107,000000,1.2313,1.26,1.21,1.21,643765,0
+GROY.US,D,20250108,000000,1.25,1.26,1.21,1.24,740213,0
+GROY.US,D,20250110,000000,1.25,1.279,1.22,1.25,808699,0
+GROY.US,D,20250113,000000,1.23,1.24,1.21,1.21,665169,0
+GROY.US,D,20250114,000000,1.22,1.2299,1.2,1.22,684549,0
+GROY.US,D,20250115,000000,1.24,1.24,1.205,1.24,502116,0
+GROY.US,D,20250116,000000,1.24,1.25,1.2,1.2,614226,0
+GROY.US,D,20250117,000000,1.219,1.23,1.2,1.22,551514,0
+GROY.US,D,20250121,000000,1.23,1.25,1.22,1.23,530030,0
+GROY.US,D,20250122,000000,1.2389,1.24,1.2,1.21,647928,0
+GROY.US,D,20250123,000000,1.22,1.22,1.2,1.2,304007,0
+GROY.US,D,20250124,000000,1.225,1.25,1.22,1.25,611966,0
+GROY.US,D,20250127,000000,1.215,1.23,1.2,1.21,751871,0
+GROY.US,D,20250128,000000,1.21,1.23,1.2,1.23,598722,0
+GROY.US,D,20250129,000000,1.2301,1.26,1.23,1.24,572612,0
+GROY.US,D,20250130,000000,1.25,1.295,1.24,1.28,1180517,0
+GROY.US,D,20250131,000000,1.31,1.37,1.29,1.32,2107214,0
+GROY.US,D,20250203,000000,1.33,1.34,1.3,1.33,1104781,0
+GROY.US,D,20250204,000000,1.345,1.35,1.32,1.35,849818,0
+GROY.US,D,20250205,000000,1.35,1.5252,1.35,1.49,3025691,0
+GROY.US,D,20250206,000000,1.5,1.5073,1.44,1.49,1192249,0
+GROY.US,D,20250207,000000,1.496625,1.5,1.44,1.47,1078752,0
+GROY.US,D,20250210,000000,1.52,1.53,1.45,1.46,1747648,0
+GROY.US,D,20250211,000000,1.4556,1.4556,1.39,1.42,1086841,0
+GROY.US,D,20250212,000000,1.41,1.48,1.4,1.47,694862,0
+GROY.US,D,20250213,000000,1.458,1.48,1.44,1.47,881353,0
+GROY.US,D,20250214,000000,1.48,1.48,1.4,1.4,894712,0
+GROY.US,D,20250218,000000,1.43,1.4932,1.42,1.48,1301293,0
+GROY.US,D,20250219,000000,1.4711,1.48,1.4,1.43,981029,0
+GROY.US,D,20250220,000000,1.44,1.48,1.42,1.45,569679,0
+GROY.US,D,20250221,000000,1.45,1.46,1.385,1.41,1361028,0
+GROY.US,D,20250224,000000,1.41,1.41,1.33,1.39,907246,0
+GROY.US,D,20250225,000000,1.376,1.38,1.3,1.35,1080588,0
+GROY.US,D,20250226,000000,1.35,1.4,1.34,1.39,655299,0
+GROY.US,D,20250227,000000,1.39,1.39,1.33,1.33,394639,0
+GROY.US,D,20250228,000000,1.33,1.36,1.305,1.36,457925,0
+GROY.US,D,20250303,000000,1.365,1.4,1.3201,1.33,735685,0
+GROY.US,D,20250304,000000,1.36,1.38,1.31,1.38,752959,0
+GROY.US,D,20250305,000000,1.36,1.41,1.36,1.4,384973,0
+GROY.US,D,20250306,000000,1.405,1.42,1.37,1.39,816159,0
+GROY.US,D,20250307,000000,1.39,1.4293,1.36,1.39,423657,0
+GROY.US,D,20250310,000000,1.4,1.4,1.34,1.38,917780,0
+GROY.US,D,20250311,000000,1.365,1.43,1.365,1.41,1112761,0
+GROY.US,D,20250312,000000,1.41,1.49,1.405,1.47,1145121,0
+GROY.US,D,20250313,000000,1.47,1.51,1.46,1.49,976652,0
+GROY.US,D,20250314,000000,1.51,1.53,1.49,1.51,1027260,0
+GROY.US,D,20250317,000000,1.53,1.57,1.52,1.56,996445,0
+GROY.US,D,20250318,000000,1.5991,1.6,1.53,1.54,1112010,0
+GROY.US,D,20250319,000000,1.56,1.56,1.52,1.53,978670,0
+GROY.US,D,20250320,000000,1.4478,1.4478,1.28,1.34,6779918,0
+GROY.US,D,20250321,000000,1.355,1.395,1.32,1.37,1490374,0
+GROY.US,D,20250324,000000,1.4194,1.45,1.4,1.41,1971017,0
+GROY.US,D,20250325,000000,1.42,1.48,1.42,1.44,2455868,0
+GROY.US,D,20250326,000000,1.46,1.479,1.39,1.41,943980,0
+GROY.US,D,20250327,000000,1.4483,1.49,1.415,1.49,1529405,0
+GROY.US,D,20250328,000000,1.49,1.51,1.44,1.44,1267927,0
+GROY.US,D,20250331,000000,1.46,1.47,1.3798,1.44,2233909,0
+GROY.US,D,20250401,000000,1.44,1.45,1.415,1.44,1009099,0
+GROY.US,D,20250402,000000,1.44,1.46,1.4,1.41,1790648,0
+GROY.US,D,20250403,000000,1.36,1.42,1.35,1.39,1207455,0
+GROY.US,D,20250404,000000,1.3734,1.3734,1.28,1.29,2105834,0
+GROY.US,D,20250407,000000,1.26,1.3597,1.23,1.31,2351330,0
+GROY.US,D,20250408,000000,1.36,1.37,1.305,1.33,1113147,0
+GROY.US,D,20250409,000000,1.355,1.43,1.35,1.43,1514826,0
+GROY.US,D,20250410,000000,1.437,1.5,1.411,1.47,1979286,0
+GROY.US,D,20250411,000000,1.495,1.56,1.49,1.52,2248294,0
+GROY.US,D,20250414,000000,1.495,1.59,1.48,1.58,1907237,0
+GROY.US,D,20250415,000000,1.58,1.66,1.56,1.66,2422823,0
+GROY.US,D,20250416,000000,1.7,1.7462,1.64,1.68,2715785,0
+GROY.US,D,20250417,000000,1.6501,1.66,1.61,1.63,1168881,0
+GROY.US,D,20250421,000000,1.68,1.69,1.615,1.66,1802448,0
+GROY.US,D,20250422,000000,1.6202,1.6202,1.48,1.5,3731472,0
+GROY.US,D,20250423,000000,1.4507,1.51,1.445,1.5,1702817,0
+GROY.US,D,20250424,000000,1.505,1.52,1.46,1.5,980935,0
+GROY.US,D,20250425,000000,1.47,1.49,1.46,1.47,1113042,0
+GROY.US,D,20250428,000000,1.46,1.51,1.43,1.51,1341419,0
+GROY.US,D,20250429,000000,1.51,1.52,1.48,1.49,805408,0
+GROY.US,D,20250430,000000,1.485,1.5,1.46,1.5,991831,0
+GROY.US,D,20250501,000000,1.47,1.48,1.44,1.45,1072363,0
+GROY.US,D,20250502,000000,1.47,1.49,1.44,1.46,1167647,0
+GROY.US,D,20250505,000000,1.5,1.52,1.48,1.5,2485345,0
+GROY.US,D,20250506,000000,1.53,1.5999,1.51,1.57,2090678,0
+GROY.US,D,20250507,000000,1.5565,1.58,1.53,1.55,1224603,0
+GROY.US,D,20250508,000000,1.52,1.56,1.51,1.55,1101076,0
+GROY.US,D,20250509,000000,1.56,1.62,1.5434,1.62,1089828,0
+GROY.US,D,20250512,000000,1.58,1.62,1.51,1.53,2125421,0
+GROY.US,D,20250513,000000,1.53,1.55,1.51,1.54,869292,0
+GROY.US,D,20250514,000000,1.525,1.53,1.47,1.48,1173927,0
+GROY.US,D,20250515,000000,1.4817,1.505,1.45,1.5,1190820,0
+GROY.US,D,20250516,000000,1.46,1.5,1.46,1.5,1322261,0
+GROY.US,D,20250519,000000,1.545,1.62,1.51,1.61,1990495,0
+GROY.US,D,20250520,000000,1.628,1.71,1.59,1.71,2007166,0
+GROY.US,D,20250521,000000,1.71,1.81,1.705,1.78,2892471,0
+GROY.US,D,20250522,000000,1.795,1.795,1.72,1.79,1680582,0
+GROY.US,D,20250523,000000,1.825,1.85,1.7801,1.84,2348789,0
+GROY.US,D,20250527,000000,1.82,1.89,1.785,1.83,2922202,0
+GROY.US,D,20250528,000000,1.82,1.9,1.8102,1.89,1606448,0
+GROY.US,D,20250529,000000,1.89,1.91,1.861,1.88,1726034,0
+GROY.US,D,20250530,000000,1.85,1.86,1.81,1.85,1405573,0
+GROY.US,D,20250602,000000,1.88,1.96,1.88,1.91,2553204,0
+GROY.US,D,20250603,000000,1.91,1.915,1.86,1.89,1565756,0
+GROY.US,D,20250604,000000,1.89,1.96,1.85,1.94,1720424,0
+GROY.US,D,20250605,000000,1.972,2.095,1.97,2.02,4031143,0
+GROY.US,D,20250606,000000,2.03,2.06,2,2.03,2500993,0
+GROY.US,D,20250609,000000,2.04,2.06,1.96,2.04,2846551,0
+GROY.US,D,20250610,000000,2.0203,2.03,1.96,1.97,1828526,0
+GROY.US,D,20250611,000000,2.029,2.23,2,2.16,4376717,0
+GROY.US,D,20250612,000000,2.195,2.28,2.1835,2.28,2585339,0
+GROY.US,D,20250613,000000,2.335,2.35,2.26,2.29,2577722,0
+GROY.US,D,20250616,000000,2.2,2.25,2.02,2.25,3322493,0
+GROY.US,D,20250617,000000,2.22,2.25,2.12,2.22,2051663,0
+GROY.US,D,20250618,000000,2.22,2.255,2.17,2.21,1131467,0
+GROY.US,D,20250620,000000,2.18,2.3,2.16,2.3,2564687,0
+GROY.US,D,20250623,000000,2.37,2.49,2.33,2.36,3762153,0
+GROY.US,D,20250624,000000,2.26,2.31,2.2,2.26,2892588,0
+GROY.US,D,20250625,000000,2.25,2.34,2.24,2.28,1269516,0
+GROY.US,D,20250626,000000,2.284,2.31,2.25,2.28,2015924,0
+GROY.US,D,20250627,000000,2.23,2.24,2.13,2.2,2781723,0
+GROY.US,D,20250630,000000,2.179,2.25,2.14,2.21,1694783,0
+GROY.US,D,20250701,000000,2.28,2.33,2.23,2.27,1416214,0
+GROY.US,D,20250702,000000,2.25,2.2991,2.24,2.26,1215933,0
+GROY.US,D,20250703,000000,2.26,2.3,2.25,2.3,535715,0
+GROY.US,D,20250707,000000,2.26,2.4,2.23,2.38,1915351,0
+GROY.US,D,20250708,000000,2.4,2.4,2.2511,2.29,1617689,0
+GROY.US,D,20250709,000000,2.27,2.405,2.27,2.38,1242692,0
+GROY.US,D,20250710,000000,2.375,2.39,2.32,2.37,843391,0
+GROY.US,D,20250711,000000,2.3801,2.47,2.36,2.43,1881498,0
+GROY.US,D,20250714,000000,2.4493,2.52,2.44,2.47,1366782,0
+GROY.US,D,20250715,000000,2.48,2.48,2.39,2.44,1267989,0
+GROY.US,D,20250716,000000,2.45,2.48,2.4,2.44,1406851,0
+GROY.US,D,20250717,000000,2.4372,2.4372,2.3701,2.42,1128906,0
+GROY.US,D,20250718,000000,2.441,2.47,2.37,2.37,716998,0
+GROY.US,D,20250721,000000,2.4292,2.5,2.405,2.44,1136212,0
+GROY.US,D,20250722,000000,2.45,2.5383,2.4207,2.53,2219441,0
+GROY.US,D,20250723,000000,2.5158,2.58,2.5,2.55,1387495,0
+GROY.US,D,20250724,000000,2.52,2.54,2.4807,2.51,1099894,0
+GROY.US,D,20250725,000000,2.505,2.72,2.5,2.72,2548151,0
+GROY.US,D,20250728,000000,2.725,2.753,2.615,2.62,1970993,0
+GROY.US,D,20250729,000000,2.65,2.72,2.615,2.7,1662632,0
+GROY.US,D,20250730,000000,2.68,2.68,2.52,2.53,1875418,0
+GROY.US,D,20250731,000000,2.5704,2.61,2.54,2.57,1729311,0
+GROY.US,D,20250801,000000,2.67,2.72,2.62,2.68,2251183,0
+GROY.US,D,20250804,000000,2.73,2.88,2.7,2.82,2858546,0
+GROY.US,D,20250805,000000,2.8007,2.95,2.78,2.87,2801401,0
+GROY.US,D,20250806,000000,2.95,3.1108,2.86,3.03,4401414,0
+GROY.US,D,20250807,000000,3.09,3.26,3.03,3.08,3281169,0
+GROY.US,D,20250808,000000,3.1094,3.23,3.07,3.23,2736686,0
+GROY.US,D,20250811,000000,3.185,3.205,3.03,3.1,2917922,0
+GROY.US,D,20250812,000000,3.14,3.14,2.78,3,4327218,0
+GROY.US,D,20250813,000000,3.07,3.12,3,3.06,1840558,0
+GROY.US,D,20250814,000000,3.06,3.15,3.04,3.07,1505398,0
+GROY.US,D,20250815,000000,3.07,3.1,3.02,3.03,1042550,0
+GROY.US,D,20250818,000000,3.03,3.08,2.93,3.06,2219725,0
+GROY.US,D,20250819,000000,3.0875,3.0875,2.89,2.9,1709383,0
+GROY.US,D,20250820,000000,2.935,2.98,2.9,2.96,1555414,0
+GROY.US,D,20250821,000000,3,3.17,2.98,3.16,2489400,0
+GROY.US,D,20250822,000000,3.13,3.18,3.05,3.17,1620811,0
+GROY.US,D,20250825,000000,3.18,3.275,3.16,3.19,1684919,0
+GROY.US,D,20250826,000000,3.21,3.37,3.2,3.37,2633471,0
+GROY.US,D,20250827,000000,3.355,3.36,3.25,3.29,1903547,0
+GROY.US,D,20250828,000000,3.29,3.35,3.26,3.28,1002952,0
+GROY.US,D,20250829,000000,3.3472,3.65,3.31,3.62,4982136,0
+GROY.US,D,20250902,000000,3.95,3.99,3.76,3.82,5859086,0
+GROY.US,D,20250903,000000,3.96,3.9799,3.73,3.77,4031197,0
+GROY.US,D,20250904,000000,3.65,3.74,3.47,3.6,2901480,0
+GROY.US,D,20250905,000000,3.7,3.86,3.61,3.84,3290679,0
+GROY.US,D,20250908,000000,3.98,4.04,3.83,3.83,2912132,0
+GROY.US,D,20250909,000000,3.85,3.87,3.69,3.76,2526031,0
+GROY.US,D,20250910,000000,3.785,3.83,3.58,3.6,3848215,0
+GROY.US,D,20250911,000000,3.59,3.75,3.55,3.72,2151256,0
+GROY.US,D,20250912,000000,3.745,3.865,3.73,3.81,2362167,0
+GROY.US,D,20250915,000000,3.81,3.85,3.73,3.75,2059919,0
+GROY.US,D,20250916,000000,3.77,3.82,3.655,3.7,2717220,0
+GROY.US,D,20250917,000000,3.65,3.74,3.61,3.64,1346872,0
+GROY.US,D,20250918,000000,3.6303,3.653,3.51,3.62,1889098,0
+GROY.US,D,20250919,000000,3.6095,3.7,3.565,3.67,3639493,0
+GROY.US,D,20250922,000000,3.74,3.9,3.7,3.78,2865475,0
+GROY.US,D,20250923,000000,3.87,3.92,3.78,3.8,1886713,0
+GROY.US,D,20250924,000000,3.74,3.8,3.64,3.65,1707648,0
+GROY.US,D,20250925,000000,3.5,3.75,3.16,3.72,9275512,0
+GROY.US,D,20250926,000000,3.7757,3.98,3.69,3.87,3305872,0
+GROY.US,D,20250929,000000,3.97,4.04,3.8416,3.88,2776111,0
+GROY.US,D,20250930,000000,3.81,3.9,3.7113,3.86,2688975,0
+GROY.US,D,20251001,000000,3.9699,3.9963,3.72,3.85,2316118,0
+GROY.US,D,20251002,000000,3.83,3.93,3.65,3.8,2603613,0
+GROY.US,D,20251003,000000,3.7998,3.93,3.75,3.83,2238200,0
+GROY.US,D,20251006,000000,3.88,3.93,3.7801,3.8,2662563,0
+GROY.US,D,20251007,000000,3.76,3.87,3.75,3.8,1965698,0
+GROY.US,D,20251008,000000,3.89,4.13,3.8301,4.07,4883055,0
+GROY.US,D,20251009,000000,4.12,4.15,3.66,3.71,4877223,0
+GROY.US,D,20251010,000000,3.74,3.82,3.57,3.6,3486531,0
+GROY.US,D,20251013,000000,3.6643,3.77,3.645,3.72,2163067,0
+GROY.US,D,20251014,000000,3.62,3.74,3.58,3.64,1875456,0
+GROY.US,D,20251015,000000,3.69,3.94,3.67,3.84,4366194,0
+GROY.US,D,20251016,000000,3.87,3.94,3.75,3.79,3163124,0
+GROY.US,D,20251017,000000,3.72,3.72,3.44,3.49,4691245,0
+GROY.US,D,20251020,000000,3.595,3.79,3.59,3.67,4806649,0
+GROY.US,D,20251021,000000,3.43,3.63,3.4,3.55,7395161,0
+GROY.US,D,20251022,000000,3.3318,3.58,3.3304,3.54,5866987,0
+GROY.US,D,20251023,000000,3.58,3.7,3.53,3.6,3587379,0
+GROY.US,D,20251024,000000,3.6,3.73,3.55,3.69,3689889,0
+GROY.US,D,20251027,000000,3.6766,3.705,3.43,3.57,5717584,0
+GROY.US,D,20251028,000000,3.55,3.67,3.53,3.6,4836107,0
+GROY.US,D,20251029,000000,3.65,3.71,3.58,3.64,4439081,0
+GROY.US,D,20251030,000000,3.675,3.78,3.6279,3.76,3275330,0
+GROY.US,D,20251031,000000,3.765,3.81,3.64,3.69,2526338,0
+GROY.US,D,20251103,000000,3.69,3.7503,3.55,3.63,2884584,0
+GROY.US,D,20251104,000000,3.53,3.54,3.31,3.33,3063152,0
+GROY.US,D,20251105,000000,3.392,3.46,3.3642,3.39,1600448,0
+GROY.US,D,20251106,000000,3.5,3.5,3.17,3.17,2979258,0
+GROY.US,D,20251107,000000,3.26,3.3,3.18,3.28,1855183,0
+GROY.US,D,20251110,000000,3.45,3.47,3.3,3.35,4635193,0
+GROY.US,D,20251111,000000,3.4,3.56,3.3505,3.54,3460705,0
+GROY.US,D,20251112,000000,3.58,3.69,3.51,3.63,3652503,0
+GROY.US,D,20251113,000000,3.695,3.79,3.54,3.78,6841224,0
+GROY.US,D,20251114,000000,3.58,3.8,3.52,3.7,3316172,0
+GROY.US,D,20251117,000000,3.64,3.71,3.55,3.65,1991603,0
+GROY.US,D,20251118,000000,3.685,3.78,3.655,3.76,1901807,0
+GROY.US,D,20251119,000000,3.82,3.97,3.785,3.81,2484742,0
+GROY.US,D,20251120,000000,3.815,3.925,3.59,3.66,3390703,0
+GROY.US,D,20251121,000000,3.685,3.695,3.44,3.48,3710332,0
+GROY.US,D,20251124,000000,3.51,3.73,3.5,3.73,2564213,0
+GROY.US,D,20251125,000000,3.73,3.85,3.665,3.83,3085934,0
+GROY.US,D,20251126,000000,3.87,3.99,3.81,3.98,4489175,0
+GROY.US,D,20251128,000000,4.02,4.44,3.9836,4.39,4332179,0
+GROY.US,D,20251201,000000,4.37,4.4686,4.23,4.26,5204733,0
+GROY.US,D,20251202,000000,4.1502,4.23,3.96,4.18,4133003,0
+GROY.US,D,20251203,000000,4.23,4.276,4.1,4.16,1988265,0
+GROY.US,D,20251204,000000,4.195,4.44,4.175,4.38,2866372,0
+GROY.US,D,20251205,000000,4.48,4.49,4.21,4.25,2698104,0
+GROY.US,D,20251208,000000,4.04,4.1799,3.825,3.86,8068724,0
+GROY.US,D,20251209,000000,3.88,4.08,3.825,4.08,5837835,0
+GROY.US,D,20251210,000000,4.05,4.1,3.91,4.04,4605481,0
+GROY.US,D,20251211,000000,4.04,4.16,4.02,4.1,4079230,0
+GROY.US,D,20251212,000000,4.22,4.249,3.97,4.09,2598981,0
+GROY.US,D,20251215,000000,4.14,4.14,3.98,4.07,2460527,0
+GROY.US,D,20251216,000000,4.09,4.155,3.93,4.07,3854622,0
+GROY.US,D,20251217,000000,4.03,4.12,3.96,3.98,2942732,0
+GROY.US,D,20251218,000000,4.01,4.05,3.93,4.01,2365255,0
+GROY.US,D,20251219,000000,4,4.13,3.995,4.09,3676185,0
+GROY.US,D,20251222,000000,4.18,4.22,4.08,4.16,3117376,0
+GROY.US,D,20251223,000000,4.17,4.23,4.09,4.2,1985544,0
+GROY.US,D,20251224,000000,4.1715,4.19,4.0799,4.17,954694,0
+GROY.US,D,20251226,000000,4.22,4.235,4.1301,4.21,1465809,0
+GROY.US,D,20251229,000000,4.023,4.08,3.94,4.05,3057762,0
+GROY.US,D,20251230,000000,4.1,4.2,4.05,4.12,2445117,0
+GROY.US,D,20251231,000000,4.1,4.19,4.02,4.04,1992486,0
+GROY.US,D,20260102,000000,4.1395,4.17,3.982817,4.08,1998472,0
+GROY.US,D,20260105,000000,4.115,4.29,4.0705,4.17,2518981,0
+GROY.US,D,20260106,000000,4.22,4.35,4.18,4.35,2380328,0
+GROY.US,D,20260107,000000,4.23,4.45,4.16,4.43,3014482,0
+GROY.US,D,20260108,000000,4.3,4.43,4.28,4.4,1989186,0
+GROY.US,D,20260109,000000,4.4572,4.53,4.405,4.42,2849445,0
+GROY.US,D,20260112,000000,4.6,4.77,4.58,4.68,4732579,0
+GROY.US,D,20260113,000000,4.82,4.82,4.63,4.78,6725406,0
+GROY.US,D,20260114,000000,4.86,4.905,4.685,4.85,3735962,0
+GROY.US,D,20260115,000000,4.8,4.94,4.74,4.91,3710465,0
+GROY.US,D,20260116,000000,4.91,5.05,4.83,4.95,4645868,0
+GROY.US,D,20260120,000000,5.125,5.28,5.03,5.21,6198805,0
+GROY.US,D,20260121,000000,5.41,5.4547,4.88,4.93,5971936,0
+GROY.US,D,20260122,000000,4.9,5.02,4.81,4.93,3211865,0
+GROY.US,D,20260123,000000,4.99,4.99,4.73,4.79,5402022,0
+GROY.US,D,20260126,000000,4.96,5.02,4.56,4.59,7355205,0
+GROY.US,D,20260127,000000,4.6341,4.865,4.52,4.84,3790741,0
+GROY.US,D,20260128,000000,4.88,4.9,4.655,4.85,5351260,0
+GROY.US,D,20260129,000000,4.9023,4.91,4.53,4.65,4308074,0
+GROY.US,D,20260130,000000,4.2501,4.46,4.185,4.28,6156639,0
+GROY.US,D,20260202,000000,4.18,4.435,4.18,4.39,4007466,0
+GROY.US,D,20260203,000000,4.68,4.68,4.402,4.55,4010075,0
+GROY.US,D,20260204,000000,4.58,4.6,4.22,4.35,2712551,0
+GROY.US,D,20260205,000000,4.21,4.3,4.04,4.06,3901646,0
+GROY.US,D,20260206,000000,4.2048,4.28,4.13,4.22,4839910,0
+GROY.US,D,20260209,000000,4.32,4.5,4.3,4.48,2707009,0
+GROY.US,D,20260210,000000,4.52,4.54,4.3817,4.52,2203054,0
+GROY.US,D,20260211,000000,4.57,4.63,4.36,4.48,4507480,0
+GROY.US,D,20260212,000000,4.4469,4.49,4.19,4.2,3705281,0
+GROY.US,D,20260213,000000,4.26,4.41,4.22,4.29,2933433,0
+GROY.US,D,20260217,000000,4.17,4.185,4.01,4.12,2413576,0
+GROY.US,D,20260218,000000,4.18,4.33,4.12,4.27,3639571,0
diff --git a/daily/us/nysemkt stocks/gsat.us.txt b/daily/us/nysemkt stocks/gsat.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dea66783c489147e953edcf2d4f496cf8f768553
--- /dev/null
+++ b/daily/us/nysemkt stocks/gsat.us.txt	
@@ -0,0 +1,4853 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GSAT.US,D,20061101,000000,255,255,255,255,0,0
+GSAT.US,D,20061102,000000,255.15,265.2,253.2,262.8,769861.4003849308,0
+GSAT.US,D,20061103,000000,262.5,264.3,246,247.5,197528.3334320975,0
+GSAT.US,D,20061106,000000,253.5,253.5,229.05,235.5,125878.9333962728,0
+GSAT.US,D,20061107,000000,232.5,233.7,219,221.85,67170.2000335851,0
+GSAT.US,D,20061108,000000,224.25,243.75,217.5,239.25,86444.8000432224,0
+GSAT.US,D,20061109,000000,240,245.85,236.25,237.75,48786.000024393004,0
+GSAT.US,D,20061110,000000,235.35,236.1,222.75,225,33932.0666836327,0
+GSAT.US,D,20061113,000000,225,225.75,207.75,207.75,43477.066688405204,0
+GSAT.US,D,20061114,000000,210,210,188.25,202.65,50366.2666918498,0
+GSAT.US,D,20061115,000000,206.25,219.3,202.5,210.9,33491.5333500791,0
+GSAT.US,D,20061116,000000,210.3,217.35,210.3,215.85,20012.5333433396,0
+GSAT.US,D,20061117,000000,210.15,219,210,217.5,13607.0000068035,0
+GSAT.US,D,20061120,000000,216.75,217.5,211.95,213.75,8689.9333376783,0
+GSAT.US,D,20061121,000000,213.3,213.6,194.85,212.25,50539.733358603204,0
+GSAT.US,D,20061122,000000,216.15,216.15,206.25,208.95,18764.666676049,0
+GSAT.US,D,20061124,000000,202.65,211.5,202.65,209.4,8052.2666706928,0
+GSAT.US,D,20061127,000000,210,210,202.8,202.95,12581.8666729576,0
+GSAT.US,D,20061128,000000,203.4,204.3,194.7,198,29596.800014798402,0
+GSAT.US,D,20061129,000000,198,216.3,198,207,22743.7333447052,0
+GSAT.US,D,20061130,000000,208.5,210.6,204.15,208.8,12031.4000060157,0
+GSAT.US,D,20061201,000000,204,210,204,204,6130.4666697319,0
+GSAT.US,D,20061204,000000,203.7,210,202.2,202.65,9329.2000046646,0
+GSAT.US,D,20061205,000000,202.5,205.5,200.4,202.5,10213.800005106901,0
+GSAT.US,D,20061206,000000,200.25,204.9,195.75,198.3,11969.4666726514,0
+GSAT.US,D,20061207,000000,197.1,202.35,195.9,198.15,6973.0666701532,0
+GSAT.US,D,20061208,000000,197.25,198.75,195,198.6,15635.5333411511,0
+GSAT.US,D,20061211,000000,196.8,198.75,195,196.95,10206.266671769801,0
+GSAT.US,D,20061212,000000,201.75,206.1,194.85,195.6,35646.8666844901,0
+GSAT.US,D,20061213,000000,197.25,198.6,190.2,192,46705.6666900195,0
+GSAT.US,D,20061214,000000,189.75,202.5,186.75,196.5,39126.2666862298,0
+GSAT.US,D,20061215,000000,198,212.85,198,211.5,172681.0667530072,0
+GSAT.US,D,20061218,000000,211.8,219.3,207,219.15,50887.600025443804,0
+GSAT.US,D,20061219,000000,219.45,224.4,216,221.4,35111.6000175558,0
+GSAT.US,D,20061220,000000,225,225,217.8,224.55,20645.0666769892,0
+GSAT.US,D,20061221,000000,225.15,225.15,218.25,220.05,12456.666672895,0
+GSAT.US,D,20061222,000000,218.7,222.45,213.3,214.05,13675.1333401709,0
+GSAT.US,D,20061226,000000,214.05,217.35,213.75,214.5,11906.66667262,0
+GSAT.US,D,20061227,000000,216.6,217.2,212.4,213.75,11811.4666725724,0
+GSAT.US,D,20061228,000000,212.25,215.7,209.85,210.3,10936.8000054684,0
+GSAT.US,D,20061229,000000,211.8,211.8,208.35,208.65,20434.5333435506,0
+GSAT.US,D,20070103,000000,209.25,211.5,207.75,210.9,30486.2000152431,0
+GSAT.US,D,20070104,000000,209.1,210.6,206.7,210,27163.6000135818,0
+GSAT.US,D,20070105,000000,208.2,210.15,207,207.45,10732.666672033,0
+GSAT.US,D,20070108,000000,207,210.6,207,209.7,11578.5333391226,0
+GSAT.US,D,20070109,000000,210.15,212.85,208.5,209.4,19137.4666762354,0
+GSAT.US,D,20070110,000000,209.1,210.75,208.2,208.5,10527.600005263801,0
+GSAT.US,D,20070111,000000,210.45,214.2,209.7,212.55,14522.266673927801,0
+GSAT.US,D,20070112,000000,211.65,213.75,210.75,211.5,5290.8000026454,0
+GSAT.US,D,20070116,000000,212.85,214.05,211.05,212.4,16638.9333416528,0
+GSAT.US,D,20070117,000000,211.95,213.75,210,210.6,18413.2666758733,0
+GSAT.US,D,20070118,000000,210,210.45,207.15,207.15,5338.666669336,0
+GSAT.US,D,20070119,000000,207.15,208.8,204,208.2,5246.8000026234,0
+GSAT.US,D,20070122,000000,207.45,209.7,206.25,208.2,4843.1333357549,0
+GSAT.US,D,20070123,000000,207.15,216.45,207.15,215.1,28066.4000140332,0
+GSAT.US,D,20070124,000000,215.85,219.45,214.5,217.35,10975.9333388213,0
+GSAT.US,D,20070125,000000,218.85,220.05,216.3,217.5,8446.000004223,0
+GSAT.US,D,20070126,000000,218.25,218.7,213.45,214.8,3370.1333350184,0
+GSAT.US,D,20070129,000000,213.9,216,213,215.55,5069.666669201501,0
+GSAT.US,D,20070130,000000,212.55,220.95,212.25,220.2,18320.666675827,0
+GSAT.US,D,20070131,000000,216.9,220.2,215.4,215.55,11702.9333391848,0
+GSAT.US,D,20070201,000000,216.6,219.9,212.85,215.85,61629.4666974814,0
+GSAT.US,D,20070202,000000,215.25,218.55,210,211.95,14595.1333406309,0
+GSAT.US,D,20070205,000000,210.75,217.5,210,217.2,14306.466673819901,0
+GSAT.US,D,20070206,000000,168.45,173.25,146.25,156,745069.2003725346,0
+GSAT.US,D,20070207,000000,156.15,157.5,141.9,146.25,215116.5334408916,0
+GSAT.US,D,20070208,000000,145.65,155.7,141.75,153.45,70068.4667017009,0
+GSAT.US,D,20070209,000000,153.75,161.25,153.6,160.5,75410.3333710385,0
+GSAT.US,D,20070212,000000,159.6,166.95,159,161.1,50939.2000254696,0
+GSAT.US,D,20070213,000000,162.3,163.05,155.7,158.7,56005.8666946696,0
+GSAT.US,D,20070214,000000,154.5,157.95,154.2,157.65,23186.133344926402,0
+GSAT.US,D,20070215,000000,158.4,159,156.75,157.8,22908.600011454302,0
+GSAT.US,D,20070216,000000,157.8,161.85,157.5,161.7,13353.8000066769,0
+GSAT.US,D,20070220,000000,161.4,168.75,159.3,168.3,25865.333346266,0
+GSAT.US,D,20070221,000000,166.65,172.95,165,171.9,27856.4000139282,0
+GSAT.US,D,20070222,000000,171.45,174.45,169.95,171.45,8863.4666710984,0
+GSAT.US,D,20070223,000000,170.55,174.3,169.8,169.95,8269.2666708013,0
+GSAT.US,D,20070226,000000,171,172.65,168.15,172.5,12762.4666730479,0
+GSAT.US,D,20070227,000000,170.4,171,167.25,167.25,34028.4666836809,0
+GSAT.US,D,20070228,000000,167.4,175.5,167.25,175.5,16334.000008167,0
+GSAT.US,D,20070301,000000,172.65,174,168.75,169.35,21207.0666772702,0
+GSAT.US,D,20070302,000000,169.35,171.3,165,166.2,11766.2000058831,0
+GSAT.US,D,20070305,000000,165.15,169.05,164.25,164.25,7044.8666701891,0
+GSAT.US,D,20070306,000000,165.45,166.8,165,165.15,9353.9333380103,0
+GSAT.US,D,20070307,000000,165,166.35,163.8,164.4,10309.6666718215,0
+GSAT.US,D,20070308,000000,165,168.6,163.35,164.25,10976.8666721551,0
+GSAT.US,D,20070309,000000,165.75,165.75,163.5,165,3420.8000017104,0
+GSAT.US,D,20070312,000000,164.55,167.25,163.5,164.25,4771.0000023855,0
+GSAT.US,D,20070313,000000,164.85,165,157.5,159,15689.000007844501,0
+GSAT.US,D,20070314,000000,158.4,162.15,157.05,160.5,5860.7333362637,0
+GSAT.US,D,20070315,000000,160.8,163.65,160.5,162,3197.9333349323,0
+GSAT.US,D,20070316,000000,162.45,163.8,157.95,161.7,10472.7333385697,0
+GSAT.US,D,20070319,000000,163.05,166.5,161.55,163.2,12322.7333394947,0
+GSAT.US,D,20070320,000000,162.75,163.95,160.8,163.95,9541.800004770901,0
+GSAT.US,D,20070321,000000,165.15,169.05,164.25,167.1,6062.1333363644,0
+GSAT.US,D,20070322,000000,166.5,169.2,163.05,163.95,12678.000006339,0
+GSAT.US,D,20070323,000000,163.65,170.55,163.65,166.2,7131.7333368992,0
+GSAT.US,D,20070326,000000,167.1,168,164.25,167.1,8630.6000043153,0
+GSAT.US,D,20070327,000000,167.55,167.55,165,165.45,3173.1333349199,0
+GSAT.US,D,20070328,000000,165,169.35,165,167.25,15731.333341199,0
+GSAT.US,D,20070329,000000,165,166.2,163.05,163.8,24651.0666789922,0
+GSAT.US,D,20070330,000000,163.65,165.75,158.1,159,8856.8666710951,0
+GSAT.US,D,20070402,000000,159,159,153.75,157.65,15673.2666745033,0
+GSAT.US,D,20070403,000000,161.1,165,147.9,150.75,19847.2000099236,0
+GSAT.US,D,20070404,000000,150.15,151.5,145.5,147.45,10960.5333388136,0
+GSAT.US,D,20070405,000000,147.45,148.65,143.85,145.05,147544.3334071055,0
+GSAT.US,D,20070409,000000,145.8,147.75,144.15,145.5,65796.9333662318,0
+GSAT.US,D,20070410,000000,145.35,145.5,141.75,143.55,17589.9333421283,0
+GSAT.US,D,20070411,000000,143.55,143.55,135.6,137.55,25148.2000125741,0
+GSAT.US,D,20070412,000000,136.95,136.95,130.8,135.75,28379.1333475229,0
+GSAT.US,D,20070413,000000,135.3,138.3,133.95,137.25,14699.0666740162,0
+GSAT.US,D,20070416,000000,138.6,144.75,136.8,144,10613.2666719733,0
+GSAT.US,D,20070417,000000,143.25,148.8,141.75,147.75,8239.800004119901,0
+GSAT.US,D,20070418,000000,146.85,150.6,145.2,147.6,6860.4666700969,0
+GSAT.US,D,20070419,000000,146.4,151.65,146.25,148.8,5943.6666696385,0
+GSAT.US,D,20070420,000000,151.95,154.5,149.55,152.25,16849.4000084247,0
+GSAT.US,D,20070423,000000,151.65,157.5,150.9,154.65,8131.533337399101,0
+GSAT.US,D,20070424,000000,155.25,160.8,154.5,155.1,8060.7333373637,0
+GSAT.US,D,20070425,000000,156.45,157.5,154.5,156,6185.333336426,0
+GSAT.US,D,20070426,000000,155.4,155.7,150.9,151.5,5243.4000026217,0
+GSAT.US,D,20070427,000000,151.05,151.2,149.25,150,11541.0000057705,0
+GSAT.US,D,20070430,000000,150,150,144.45,145.05,30861.133348763902,0
+GSAT.US,D,20070501,000000,144.9,149.55,143.25,149.1,10041.333338354001,0
+GSAT.US,D,20070502,000000,148.5,148.8,146.25,148.5,6028.2666696808,0
+GSAT.US,D,20070503,000000,148.8,157.2,147.9,151.5,8366.8000041834,0
+GSAT.US,D,20070504,000000,152.1,156.6,150,151.35,8283.4666708084,0
+GSAT.US,D,20070507,000000,153,154.35,145.65,146.25,112576.46672295491,0
+GSAT.US,D,20070508,000000,146.25,148.65,142.5,143.85,21055.0000105275,0
+GSAT.US,D,20070509,000000,143.25,147,142.5,145.35,6687.8000033439,0
+GSAT.US,D,20070510,000000,143.7,144.75,139.05,139.8,19303.8000096519,0
+GSAT.US,D,20070511,000000,139.2,141.6,138.15,138.75,12157.8666727456,0
+GSAT.US,D,20070514,000000,138,148.05,131.25,147.6,31812.8000159064,0
+GSAT.US,D,20070515,000000,144,144,136.05,140.1,24403.5333455351,0
+GSAT.US,D,20070516,000000,140.85,140.85,131.25,136.5,25719.600012859803,0
+GSAT.US,D,20070517,000000,135.9,147,135.45,144.75,13343.9333400053,0
+GSAT.US,D,20070518,000000,145.35,154.5,142.5,153.45,10603.4000053017,0
+GSAT.US,D,20070521,000000,152.7,156.75,151.5,156.75,12820.200006410101,0
+GSAT.US,D,20070522,000000,155.85,157.95,154.5,157.65,8494.000004247,0
+GSAT.US,D,20070523,000000,157.5,158.4,153.75,154.65,3920.3333352935,0
+GSAT.US,D,20070524,000000,154.35,155.25,142.95,147,22531.066677932202,0
+GSAT.US,D,20070525,000000,147,164.85,146.85,160.8,11705.733339186201,0
+GSAT.US,D,20070529,000000,161.7,164.25,159.75,161.1,6762.666670048,0
+GSAT.US,D,20070530,000000,160.5,172.5,160.5,165,23659.0666784962,0
+GSAT.US,D,20070531,000000,165.6,167.4,161.4,164.25,17531.4666754324,0
+GSAT.US,D,20070601,000000,165.6,166.5,162.75,164.25,11491.733339079201,0
+GSAT.US,D,20070604,000000,163.95,170.25,163.95,166.5,41853.9333542603,0
+GSAT.US,D,20070605,000000,171.9,171.9,165,168,10643.8000053219,0
+GSAT.US,D,20070606,000000,166.05,171.9,164.7,165.75,9791.0000048955,0
+GSAT.US,D,20070607,000000,165,166.2,161.25,162.75,30821.533348744102,0
+GSAT.US,D,20070608,000000,161.85,163.5,158.55,159.6,65810.20003290511,0
+GSAT.US,D,20070611,000000,158.7,165,158.25,159.45,7469.8666704016005,0
+GSAT.US,D,20070612,000000,158.25,159.9,155.25,156.75,5506.0666694197,0
+GSAT.US,D,20070613,000000,157.35,159.9,154.2,156.45,12359.1333395129,0
+GSAT.US,D,20070614,000000,155.55,160.95,155.55,157.5,9510.0666714217,0
+GSAT.US,D,20070615,000000,157.35,160.5,156,159,17964.1333423154,0
+GSAT.US,D,20070618,000000,159.45,159.75,156.75,159,13818.000006909,0
+GSAT.US,D,20070619,000000,157.5,160.05,157.2,157.5,16518.2666749258,0
+GSAT.US,D,20070620,000000,157.65,157.65,154.5,155.85,7157.2000035786,0
+GSAT.US,D,20070621,000000,154.65,157.5,151.2,153.15,10672.666672003,0
+GSAT.US,D,20070622,000000,153,153.45,150.45,153,37813.9333522403,0
+GSAT.US,D,20070625,000000,152.7,159,150.9,155.4,13966.2666736498,0
+GSAT.US,D,20070626,000000,156.45,157.65,153.6,156,13897.866673615601,0
+GSAT.US,D,20070627,000000,154.5,155.85,152.25,155.25,7161.0666702472,0
+GSAT.US,D,20070628,000000,154.95,156.15,152.85,154.8,6419.8000032099,0
+GSAT.US,D,20070629,000000,155.7,156,153.75,155.25,12597.2000062986,0
+GSAT.US,D,20070702,000000,155.85,159.75,154.5,159.75,12466.0666728997,0
+GSAT.US,D,20070703,000000,159.75,167.55,156.15,165.45,8771.2666710523,0
+GSAT.US,D,20070705,000000,165,184.05,164.25,180,19888.2666766108,0
+GSAT.US,D,20070706,000000,179.55,179.7,172.2,175.35,6298.000003149,0
+GSAT.US,D,20070709,000000,175.35,178.95,170.1,170.4,6809.000003404501,0
+GSAT.US,D,20070710,000000,180,180,170.25,174.9,13232.3333399495,0
+GSAT.US,D,20070711,000000,176.7,176.7,172.5,173.1,4799.4666690664,0
+GSAT.US,D,20070712,000000,173.55,180,170.4,176.4,10153.0666717432,0
+GSAT.US,D,20070713,000000,177.45,183.75,176.25,181.5,7309.2666703213,0
+GSAT.US,D,20070716,000000,180,183.6,176.4,177.6,10459.8000052299,0
+GSAT.US,D,20070717,000000,183.75,183.75,176.55,177.9,3850.0666685917,0
+GSAT.US,D,20070718,000000,177.6,180.15,177,177.3,11267.1333389669,0
+GSAT.US,D,20070719,000000,178.8,185.25,177.3,177.3,6197.1333364319,0
+GSAT.US,D,20070720,000000,178.65,178.65,172.2,178.05,7248.4000036242005,0
+GSAT.US,D,20070723,000000,179.25,180,169.5,169.65,5900.8000029504,0
+GSAT.US,D,20070724,000000,167.85,172.5,165.75,170.55,8003.2666706683,0
+GSAT.US,D,20070725,000000,170.55,170.55,161.55,167.25,9707.8000048539,0
+GSAT.US,D,20070726,000000,164.4,167.85,160.8,163.8,7227.0666702802,0
+GSAT.US,D,20070727,000000,162.9,170.85,157.5,165.6,10105.5333383861,0
+GSAT.US,D,20070730,000000,165.3,165.75,160.65,165,7663.333337165001,0
+GSAT.US,D,20070731,000000,166.95,166.95,162.75,163.95,6634.5333366506,0
+GSAT.US,D,20070801,000000,163.2,165,160.95,163.2,3646.8666684901,0
+GSAT.US,D,20070802,000000,163.8,164.25,159.75,163.35,5538.3333361025,0
+GSAT.US,D,20070803,000000,162.9,162.9,139.5,139.95,16724.4666750289,0
+GSAT.US,D,20070806,000000,139.5,158.85,139.5,157.2,31575.4666824544,0
+GSAT.US,D,20070807,000000,156.6,164.85,149.55,160.05,17328.200008664102,0
+GSAT.US,D,20070808,000000,161.85,164.1,155.55,161.85,20807.4000104037,0
+GSAT.US,D,20070809,000000,158.1,162.45,154.95,157.35,7484.000003742,0
+GSAT.US,D,20070810,000000,151.05,170.25,143.25,156,22819.466678076402,0
+GSAT.US,D,20070813,000000,158.25,159.75,142.8,152.7,13572.5333401196,0
+GSAT.US,D,20070814,000000,151.2,151.2,138.75,140.7,8132.000004066001,0
+GSAT.US,D,20070815,000000,138.3,143.85,127.8,130.35,8420.6000042103,0
+GSAT.US,D,20070816,000000,130.5,140.85,120.75,131.25,25246.1333459564,0
+GSAT.US,D,20070817,000000,150,164.55,131.7,150.15,15656.8666744951,0
+GSAT.US,D,20070820,000000,150.45,150.45,139.35,140.85,6138.6000030693,0
+GSAT.US,D,20070821,000000,141.15,142.5,136.05,138,4099.0666687162,0
+GSAT.US,D,20070822,000000,139.2,140.1,130.35,130.35,4943.333335805,0
+GSAT.US,D,20070823,000000,132,135,124.05,126.45,10145.6666717395,0
+GSAT.US,D,20070824,000000,127.05,130.35,123.9,129.3,1324.6666673290001,0
+GSAT.US,D,20070827,000000,128.55,129.45,124.2,127.95,2562.9333346148,0
+GSAT.US,D,20070828,000000,126.6,127.5,122.25,122.25,5347.4000026737,0
+GSAT.US,D,20070829,000000,123,130.2,123,130.2,2657.333334662,0
+GSAT.US,D,20070830,000000,129,138.75,129,132.45,6102.4666697179,0
+GSAT.US,D,20070831,000000,133.65,142.5,132.75,139.5,9931.533338299101,0
+GSAT.US,D,20070904,000000,139.05,142.5,138,140.1,5878.7333362727,0
+GSAT.US,D,20070905,000000,138.9,141.6,132.75,133.05,11392.7333390297,0
+GSAT.US,D,20070906,000000,134.25,135,131.4,133.2,3926.66666863,0
+GSAT.US,D,20070907,000000,131.1,133.05,128.7,131.4,3465.6666683995,0
+GSAT.US,D,20070910,000000,132,138,131.4,135,5137.8000025689,0
+GSAT.US,D,20070911,000000,135.6,138.3,132.9,138,3648.4000018242,0
+GSAT.US,D,20070912,000000,137.25,137.25,127.5,129.6,5536.5333361016,0
+GSAT.US,D,20070913,000000,130.8,133.5,127.5,133.5,2601.0000013005,0
+GSAT.US,D,20070914,000000,131.7,138.6,130.65,136.5,6300.066669816701,0
+GSAT.US,D,20070917,000000,136.5,136.5,125.7,131.55,4021.7333353442,0
+GSAT.US,D,20070918,000000,132,135,124.5,132,6789.7333367282,0
+GSAT.US,D,20070919,000000,133.05,135,126,128.25,5179.0666692562,0
+GSAT.US,D,20070920,000000,128.4,131.85,124.8,130.65,6239.6666697865,0
+GSAT.US,D,20070921,000000,133.95,133.95,127.5,130.2,10101.7333383842,0
+GSAT.US,D,20070924,000000,130.2,130.2,125.85,127.35,3669.4000018347,0
+GSAT.US,D,20070925,000000,126.3,126.3,118.2,118.65,6018.666669676,0
+GSAT.US,D,20070926,000000,119.25,123,119.1,119.85,4103.2666687183,0
+GSAT.US,D,20070927,000000,120.6,120.6,108.75,110.85,10192.666671763,0
+GSAT.US,D,20070928,000000,111,113.4,105.75,109.95,15233.866674283601,0
+GSAT.US,D,20071001,000000,109.65,114,106.5,114,5904.5333362856,0
+GSAT.US,D,20071002,000000,114.3,116.4,106.2,106.35,76550.8667049421,0
+GSAT.US,D,20071003,000000,105.9,110.7,91.8,95.85,66666.0666999997,0
+GSAT.US,D,20071004,000000,96,102.3,96,101.25,14666.1333406664,0
+GSAT.US,D,20071005,000000,103.05,104.25,98.55,103.05,8016.9333373418,0
+GSAT.US,D,20071008,000000,102.45,106.05,99.75,105.3,6935.6000034678,0
+GSAT.US,D,20071009,000000,106.2,106.35,99.15,103.35,14724.6000073623,0
+GSAT.US,D,20071010,000000,102.75,103.2,97.5,100.5,9457.333338062,0
+GSAT.US,D,20071011,000000,102.15,102.6,99.75,99.9,5091.8666692126,0
+GSAT.US,D,20071012,000000,100.35,101.25,97.65,99,5981.0666696572,0
+GSAT.US,D,20071015,000000,98.7,99,96.3,96.3,6276.4666698049,0
+GSAT.US,D,20071016,000000,96,98.25,94.5,96.9,10278.4666718059,0
+GSAT.US,D,20071017,000000,99.45,102,97.5,102,10854.0666720937,0
+GSAT.US,D,20071018,000000,101.7,101.7,100.5,101.25,2839.6666680865,0
+GSAT.US,D,20071019,000000,103.5,106.5,101.25,103.5,7494.3333370805,0
+GSAT.US,D,20071022,000000,104.25,105,100.5,101.1,4280.5333354736,0
+GSAT.US,D,20071023,000000,103.2,108.75,100.5,108.75,4415.4000022077,0
+GSAT.US,D,20071024,000000,108,125.7,108,125.7,13504.9333400858,0
+GSAT.US,D,20071025,000000,129.3,129.3,118.5,123,15830.2000079151,0
+GSAT.US,D,20071026,000000,123,123,119.1,122.7,9222.4666712779,0
+GSAT.US,D,20071029,000000,123.6,125.1,122.4,123.6,3567.4000017837,0
+GSAT.US,D,20071030,000000,124.65,124.95,122.4,124.5,3340.6000016703,0
+GSAT.US,D,20071031,000000,124.8,129.3,123,129.3,4000.8000020004,0
+GSAT.US,D,20071101,000000,131.25,131.25,120.75,122.55,7811.9333372393,0
+GSAT.US,D,20071102,000000,124.2,126.15,121.5,125.1,26552.2666799428,0
+GSAT.US,D,20071105,000000,122.55,125.7,120.75,121.5,5044.933335855801,0
+GSAT.US,D,20071106,000000,122.55,125.85,120,124.5,8169.8000040849,0
+GSAT.US,D,20071107,000000,122.7,125.1,121.5,124.5,4290.6000021453,0
+GSAT.US,D,20071108,000000,125.1,125.1,121.2,121.5,4002.0666686677,0
+GSAT.US,D,20071109,000000,121.5,124.8,120.75,121.35,5259.2666692963,0
+GSAT.US,D,20071112,000000,120.75,127.95,120,126.75,19853.4000099267,0
+GSAT.US,D,20071113,000000,127.2,133.2,126,131.1,16983.5333418251,0
+GSAT.US,D,20071114,000000,131.25,132.75,127.95,130.5,10897.9333387823,0
+GSAT.US,D,20071115,000000,132,137.25,130.5,131.7,10197.8000050989,0
+GSAT.US,D,20071116,000000,132.3,135.3,131.25,135,18322.133342494402,0
+GSAT.US,D,20071119,000000,135,135,126.45,132.6,27257.4000136287,0
+GSAT.US,D,20071120,000000,133.35,136.05,131.4,135,3900.4666686169003,0
+GSAT.US,D,20071121,000000,134.55,141,132.9,139.95,10570.0666719517,0
+GSAT.US,D,20071123,000000,142.5,149.85,138.75,143.25,4889.0666691112,0
+GSAT.US,D,20071126,000000,143.7,145.35,141.3,142.8,6701.2666700173,0
+GSAT.US,D,20071127,000000,144.15,150.15,143.25,147,35232.3333509495,0
+GSAT.US,D,20071128,000000,150,150.45,145.8,147.6,12715.6666730245,0
+GSAT.US,D,20071129,000000,147,147.75,142.5,144,6639.8000033199005,0
+GSAT.US,D,20071130,000000,142.65,142.95,135.15,136.05,9490.5333380786,0
+GSAT.US,D,20071203,000000,135.6,141.75,132.3,134.7,6455.0000032275,0
+GSAT.US,D,20071204,000000,134.1,144.6,132.75,138.75,22875.9333447713,0
+GSAT.US,D,20071205,000000,141,144,133.95,138.9,10897.533338782101,0
+GSAT.US,D,20071206,000000,138.3,145.8,136.2,141.75,9835.2666715843,0
+GSAT.US,D,20071207,000000,142.35,146.1,140.4,144.6,17519.4666754264,0
+GSAT.US,D,20071210,000000,144.75,144.75,139.5,142.5,7945.9333373063,0
+GSAT.US,D,20071211,000000,142.95,145.5,141.6,141.75,12251.2000061256,0
+GSAT.US,D,20071212,000000,145.5,145.5,140.1,144,6783.333336725,0
+GSAT.US,D,20071213,000000,144.9,144.9,142.05,142.5,3469.2666684013,0
+GSAT.US,D,20071214,000000,141.75,142.65,134.25,135.75,3053.4666681934,0
+GSAT.US,D,20071217,000000,135.45,142.65,133.05,139.5,4700.0666690167,0
+GSAT.US,D,20071218,000000,141.75,143.1,135.45,137.25,13535.8666734346,0
+GSAT.US,D,20071219,000000,137.25,139.5,135,137.4,6931.6000034658,0
+GSAT.US,D,20071220,000000,139.5,139.5,133.95,136.5,22356.9333445118,0
+GSAT.US,D,20071221,000000,138.75,138.75,124.5,134.25,44820.133355743405,0
+GSAT.US,D,20071224,000000,134.25,142.5,127.5,131.25,10180.5333384236,0
+GSAT.US,D,20071226,000000,131.25,131.25,125.55,125.7,6310.1333364884,0
+GSAT.US,D,20071227,000000,125.25,126.3,121.5,121.5,5414.000002707,0
+GSAT.US,D,20071228,000000,122.1,122.1,118.05,119.25,8243.4000041217,0
+GSAT.US,D,20071231,000000,118.95,121.5,118.5,120,15022.1333408444,0
+GSAT.US,D,20080102,000000,119.25,123.75,119.25,123.6,3743.6000018718,0
+GSAT.US,D,20080103,000000,127.5,127.5,121.95,122.25,4957.0000024785,0
+GSAT.US,D,20080104,000000,121.5,122.85,118.5,118.65,5740.0666695367,0
+GSAT.US,D,20080107,000000,119.7,124.95,118.05,121.5,2885.6000014428,0
+GSAT.US,D,20080108,000000,122.25,124.5,120,120.15,2000.4000010002,0
+GSAT.US,D,20080109,000000,120.15,121.5,119.25,120.45,4208.0000021040005,0
+GSAT.US,D,20080110,000000,119.25,123,119.25,121.35,6579.5333366231,0
+GSAT.US,D,20080111,000000,120.75,121.2,120.75,120.9,2717.4000013587,0
+GSAT.US,D,20080114,000000,121.95,122.1,120,120.6,3767.8000018839,0
+GSAT.US,D,20080115,000000,119.25,127.95,119.25,127.5,26120.466679726902,0
+GSAT.US,D,20080116,000000,127.5,132.15,125.1,132,4208.5333354376,0
+GSAT.US,D,20080117,000000,131.85,131.85,127.05,130.2,4909.2666691213,0
+GSAT.US,D,20080118,000000,131.25,138.75,126,135.6,8437.0000042185,0
+GSAT.US,D,20080122,000000,130.05,134.7,126.6,132.75,10851.800005425901,0
+GSAT.US,D,20080123,000000,134.7,134.7,129,133.5,5382.333336024501,0
+GSAT.US,D,20080124,000000,133.95,135,131.85,132.9,6977.8000034889,0
+GSAT.US,D,20080125,000000,134.55,136.2,132.75,133.35,5769.0666695512,0
+GSAT.US,D,20080128,000000,133.5,134.55,132.3,134.1,3885.333335276,0
+GSAT.US,D,20080129,000000,133.8,135,131.1,133.5,16152.1333414094,0
+GSAT.US,D,20080130,000000,132.75,135.75,131.25,132,6870.6000034353,0
+GSAT.US,D,20080131,000000,131.25,135.15,131.25,134.25,8781.9333377243,0
+GSAT.US,D,20080201,000000,135,135.45,133.95,135.15,7756.1333372114,0
+GSAT.US,D,20080204,000000,135,136.95,133.95,135.75,4964.666669149,0
+GSAT.US,D,20080205,000000,135,137.25,134.25,135,5522.8666694281,0
+GSAT.US,D,20080206,000000,136.35,136.35,132,133.5,3912.1333352894003,0
+GSAT.US,D,20080207,000000,132.45,135.45,130.5,135,14688.4000073442,0
+GSAT.US,D,20080208,000000,135,135.15,129.3,132.9,3845.7333352562,0
+GSAT.US,D,20080211,000000,132.75,134.25,131.25,132.75,17055.8000085279,0
+GSAT.US,D,20080212,000000,133.65,134.25,124.5,129.75,5220.5333359436,0
+GSAT.US,D,20080213,000000,131.25,132.9,127.5,131.55,3247.5333349571,0
+GSAT.US,D,20080214,000000,131.4,132.9,126,128.25,4942.3333358045,0
+GSAT.US,D,20080215,000000,127.5,127.5,122.85,124.8,5183.2666692583,0
+GSAT.US,D,20080219,000000,126.45,126.9,122.25,124.5,3047.333334857,0
+GSAT.US,D,20080220,000000,123.9,126,119.55,122.25,2727.3333346970003,0
+GSAT.US,D,20080221,000000,124.65,124.65,118.5,118.65,3135.7333349012,0
+GSAT.US,D,20080222,000000,118.8,118.95,112.5,115.35,5131.8666692326005,0
+GSAT.US,D,20080225,000000,116.1,117.6,109.5,116.1,2899.3333347830003,0
+GSAT.US,D,20080226,000000,115.5,120,112.2,118.8,4535.5333356011,0
+GSAT.US,D,20080227,000000,123.9,123.9,115.5,119.85,2781.0000013905,0
+GSAT.US,D,20080228,000000,117,119.55,112.5,118.05,3778.666668556,0
+GSAT.US,D,20080229,000000,116.4,119.7,111.15,115.95,7169.2000035846,0
+GSAT.US,D,20080303,000000,115.8,115.8,106.05,109.65,5680.9333361738,0
+GSAT.US,D,20080304,000000,108.3,108.3,102,103.5,3732.4000018662,0
+GSAT.US,D,20080305,000000,104.25,106.95,101.55,105.75,10063.4000050317,0
+GSAT.US,D,20080306,000000,105,105,100.35,101.1,7807.066670570201,0
+GSAT.US,D,20080307,000000,99.9,109.5,99.75,105.3,6168.4666697509,0
+GSAT.US,D,20080310,000000,105.9,105.9,97.05,97.8,12921.8666731276,0
+GSAT.US,D,20080311,000000,100.8,105.9,97.65,105.9,10280.7333384737,0
+GSAT.US,D,20080312,000000,108.6,108.6,103.5,104.25,5464.1333360654,0
+GSAT.US,D,20080313,000000,98.7,103.5,97.5,102.3,5039.2000025196,0
+GSAT.US,D,20080314,000000,103.35,103.35,97.65,99.3,4476.0666689047,0
+GSAT.US,D,20080317,000000,97.5,103.95,97.5,98.25,4190.2000020951,0
+GSAT.US,D,20080318,000000,95.4,104.25,95.1,104.25,18483.7333425752,0
+GSAT.US,D,20080319,000000,101.25,104.25,100.35,100.35,2796.9333347318,0
+GSAT.US,D,20080320,000000,112.95,112.95,103.5,105.6,24650.8666789921,0
+GSAT.US,D,20080324,000000,105.6,107.1,103.05,104.25,5132.3333358995005,0
+GSAT.US,D,20080325,000000,104.7,106.05,97.65,103.5,6125.8666697296,0
+GSAT.US,D,20080326,000000,103.2,105,97.5,97.5,5453.2666693933,0
+GSAT.US,D,20080327,000000,107.25,107.25,97.5,105,6571.2000032856,0
+GSAT.US,D,20080328,000000,105,105.9,103.35,103.5,1595.4000007977,0
+GSAT.US,D,20080331,000000,103.8,109.5,102.75,109.35,2941.8000014709,0
+GSAT.US,D,20080401,000000,110.85,115.5,108.3,113.85,6611.0000033055,0
+GSAT.US,D,20080402,000000,114,114,102.6,105.75,8067.6000040338,0
+GSAT.US,D,20080403,000000,105,106.5,101.25,104.1,3247.0000016235,0
+GSAT.US,D,20080404,000000,104.55,104.55,99.75,100.5,12219.0000061095,0
+GSAT.US,D,20080407,000000,100.65,101.85,95.25,95.55,5399.8000026999,0
+GSAT.US,D,20080408,000000,95.4,100.35,78.6,82.35,18792.2000093961,0
+GSAT.US,D,20080409,000000,82.65,82.65,72.75,73.5,45310.266689321805,0
+GSAT.US,D,20080410,000000,64.5,69.6,59.7,61.5,400124.9335333958,0
+GSAT.US,D,20080411,000000,62.25,65.25,56.4,58.35,222037.0001110185,0
+GSAT.US,D,20080414,000000,58.5,59.25,54.6,55.95,107250.0667202917,0
+GSAT.US,D,20080415,000000,57,59.7,56.25,56.25,75745.8667045396,0
+GSAT.US,D,20080416,000000,57.75,57.9,55.5,55.95,32418.200016209103,0
+GSAT.US,D,20080417,000000,55.95,57.75,51,52.2,66610.8666999721,0
+GSAT.US,D,20080418,000000,53.4,54.3,51.45,52.8,48515.7333575912,0
+GSAT.US,D,20080421,000000,52.5,52.8,51.45,51.6,15289.6000076448,0
+GSAT.US,D,20080422,000000,51.3,51.75,48,49.65,62107.4666977204,0
+GSAT.US,D,20080423,000000,49.95,50.25,47.25,49.5,43927.5333552971,0
+GSAT.US,D,20080424,000000,49.65,53.7,49.65,52.05,36388.200018194104,0
+GSAT.US,D,20080425,000000,52.5,53.7,48.9,49.65,53657.7333601622,0
+GSAT.US,D,20080428,000000,49.65,50.85,47.55,50.85,26540.00001327,0
+GSAT.US,D,20080429,000000,50.85,52.05,50.25,50.85,19809.2666765713,0
+GSAT.US,D,20080430,000000,50.55,51.15,47.4,48.6,23727.533345197102,0
+GSAT.US,D,20080501,000000,48.6,52.35,48.45,49.95,18223.4000091117,0
+GSAT.US,D,20080502,000000,50.25,51,48.75,48.75,16399.1333415329,0
+GSAT.US,D,20080505,000000,48.9,48.9,48,48.45,14850.000007425,0
+GSAT.US,D,20080506,000000,48.75,48.9,46.65,48.45,21406.4666773699,0
+GSAT.US,D,20080507,000000,48.75,49.35,47.7,47.85,23239.1333449529,0
+GSAT.US,D,20080508,000000,48.6,49.5,48,49.5,18327.6000091638,0
+GSAT.US,D,20080509,000000,48.75,49.65,48,48.45,13578.2666734558,0
+GSAT.US,D,20080512,000000,48.6,49.65,48.6,48.9,21521.5333440941,0
+GSAT.US,D,20080513,000000,48.6,49.35,47.4,48,40063.5333533651,0
+GSAT.US,D,20080514,000000,48,48.45,46.65,46.65,14324.400007162201,0
+GSAT.US,D,20080515,000000,46.65,47.7,46.2,46.35,45421.666689377504,0
+GSAT.US,D,20080516,000000,46.95,47.25,41.55,43.8,90407.7333785372,0
+GSAT.US,D,20080519,000000,45,45.3,43.8,44.55,21238.4000106192,0
+GSAT.US,D,20080520,000000,46.35,46.95,44.25,45.45,13058.133339862401,0
+GSAT.US,D,20080521,000000,45.9,46.05,43.95,44.7,17488.2000087441,0
+GSAT.US,D,20080522,000000,45.3,45.75,44.25,45,16950.2666751418,0
+GSAT.US,D,20080523,000000,44.7,46.5,44.4,45.15,8964.1333378154,0
+GSAT.US,D,20080527,000000,45.6,47.25,43.35,44.7,25505.600012752802,0
+GSAT.US,D,20080528,000000,45,45.75,44.4,45,17949.5333423081,0
+GSAT.US,D,20080529,000000,45,47.25,44.7,47.1,36887.6000184438,0
+GSAT.US,D,20080530,000000,47.25,47.25,43.8,43.8,73166.1333699164,0
+GSAT.US,D,20080602,000000,44.25,45.75,43.5,44.1,59464.4000297322,0
+GSAT.US,D,20080603,000000,44.1,45,43.65,45,19061.0666761972,0
+GSAT.US,D,20080604,000000,44.7,45.75,43.5,45.6,12494.066672913701,0
+GSAT.US,D,20080605,000000,45.6,47.4,44.7,46.5,29478.600014739302,0
+GSAT.US,D,20080606,000000,46.35,46.8,45,45.6,14042.4666736879,0
+GSAT.US,D,20080609,000000,45.75,45.9,42.45,43.65,21315.2666773243,0
+GSAT.US,D,20080610,000000,42.75,44.55,42.45,44.1,20183.6666767585,0
+GSAT.US,D,20080611,000000,44.85,45,41.85,41.85,17123.333341895,0
+GSAT.US,D,20080612,000000,42.3,44.1,41.55,42.6,18032.000009016,0
+GSAT.US,D,20080613,000000,42.75,43.95,42.15,42.6,17594.666675464,0
+GSAT.US,D,20080616,000000,42.75,47.85,42.3,44.4,54947.0000274735,0
+GSAT.US,D,20080617,000000,45,45.6,43.8,45.45,21040.4666771869,0
+GSAT.US,D,20080618,000000,45.3,45.75,44.25,44.7,19694.266676513802,0
+GSAT.US,D,20080619,000000,44.25,47.25,44.25,46.95,15365.8666743496,0
+GSAT.US,D,20080620,000000,47.1,47.1,44.55,46.05,30319.9333484933,0
+GSAT.US,D,20080623,000000,46.5,46.95,44.55,44.85,27258.2666802958,0
+GSAT.US,D,20080624,000000,44.25,45.15,44.25,44.4,25333.1333459999,0
+GSAT.US,D,20080625,000000,44.4,45,44.25,44.55,15378.8666743561,0
+GSAT.US,D,20080626,000000,44.25,44.4,41.25,42.15,26657.8666799956,0
+GSAT.US,D,20080627,000000,41.85,43.65,41.1,42.3,168478.4667509059,0
+GSAT.US,D,20080630,000000,42.3,43.65,42,42.45,13271.2666733023,0
+GSAT.US,D,20080701,000000,41.25,43.8,40.65,42.75,29244.000014622,0
+GSAT.US,D,20080702,000000,42.6,43.65,41.1,41.1,34835.9333507513,0
+GSAT.US,D,20080703,000000,41.1,43.2,35.25,35.4,21029.4000105147,0
+GSAT.US,D,20080707,000000,35.25,38.4,31.5,32.1,16426.2000082131,0
+GSAT.US,D,20080708,000000,31.95,34.2,30.6,33.6,16968.8000084844,0
+GSAT.US,D,20080709,000000,33.6,34.2,32.1,32.25,7835.8000039179005,0
+GSAT.US,D,20080710,000000,32.1,33.75,31.5,32.4,4750.1333357084,0
+GSAT.US,D,20080711,000000,31.95,34.35,31.65,34.2,5925.2666696293,0
+GSAT.US,D,20080714,000000,34.35,34.5,30.45,32.1,20580.9333436238,0
+GSAT.US,D,20080715,000000,31.65,35.55,31.05,32.85,16475.4000082377,0
+GSAT.US,D,20080716,000000,32.85,34.2,32.25,32.7,23849.6666785915,0
+GSAT.US,D,20080717,000000,32.7,34.35,32.1,33.75,9459.6666713965,0
+GSAT.US,D,20080718,000000,33.15,33.75,32.25,32.4,8439.5333375531,0
+GSAT.US,D,20080721,000000,32.4,34.05,32.4,33.6,105164.000052582,0
+GSAT.US,D,20080722,000000,32.7,37.35,32.25,36.6,17389.7333420282,0
+GSAT.US,D,20080723,000000,36.75,42.15,36.45,39.15,16084.2000080421,0
+GSAT.US,D,20080724,000000,39.3,40.5,38.7,39.75,27118.666680226,0
+GSAT.US,D,20080725,000000,40.2,42.6,39.75,41.55,12728.2000063641,0
+GSAT.US,D,20080728,000000,41.4,42.75,41.1,41.25,15777.5333412221,0
+GSAT.US,D,20080729,000000,42.15,44.4,40.65,42.3,16597.9333416323,0
+GSAT.US,D,20080730,000000,43.2,43.35,41.25,41.55,10365.2000051826,0
+GSAT.US,D,20080731,000000,41.25,43.95,39.9,41.55,16320.066674826701,0
+GSAT.US,D,20080801,000000,41.25,41.55,41.1,41.25,7472.0000037360005,0
+GSAT.US,D,20080804,000000,41.4,43.65,40.5,43.2,14373.6666738535,0
+GSAT.US,D,20080805,000000,43.8,43.8,41.25,42.6,19231.9333429493,0
+GSAT.US,D,20080806,000000,42.45,42.9,40.95,42.15,7841.6000039208,0
+GSAT.US,D,20080807,000000,42.3,42.75,40.65,40.65,9558.0666714457,0
+GSAT.US,D,20080808,000000,40.8,41.85,40.5,41.25,6591.4666699624,0
+GSAT.US,D,20080811,000000,42.15,45,41.4,43.8,15532.4000077662,0
+GSAT.US,D,20080812,000000,42.6,45,42.3,43.8,50268.666691801,0
+GSAT.US,D,20080813,000000,43.8,45.3,42.45,43.2,13877.9333402723,0
+GSAT.US,D,20080814,000000,43.05,45.6,42.75,45,12483.4000062417,0
+GSAT.US,D,20080815,000000,46.05,46.05,41.85,41.85,30069.2000150346,0
+GSAT.US,D,20080818,000000,42,42.3,39.45,39.75,11448.0666723907,0
+GSAT.US,D,20080819,000000,39,40.35,38.55,38.7,10108.3333383875,0
+GSAT.US,D,20080820,000000,39.15,39.45,36,38.55,24070.0666787017,0
+GSAT.US,D,20080821,000000,37.95,38.7,37.5,38.1,10482.400005241201,0
+GSAT.US,D,20080822,000000,38.25,38.85,37.35,38.85,8318.6000041593,0
+GSAT.US,D,20080825,000000,38.85,39.45,38.7,39,9334.2666713338,0
+GSAT.US,D,20080826,000000,39,39.75,38.25,38.7,17683.8000088419,0
+GSAT.US,D,20080827,000000,39.6,44.7,38.7,41.55,48363.5333575151,0
+GSAT.US,D,20080828,000000,43.5,46.8,42.45,46.35,28222.000014111,0
+GSAT.US,D,20080829,000000,46.2,51.3,44.7,46.5,65324.2666993288,0
+GSAT.US,D,20080902,000000,48,48.6,46.05,47.25,21244.1333439554,0
+GSAT.US,D,20080903,000000,47.7,49.35,46.2,48,23273.266678303302,0
+GSAT.US,D,20080904,000000,47.55,48,46.05,47.1,12534.3333396005,0
+GSAT.US,D,20080905,000000,46.8,47.55,45.75,45.75,9740.6000048703,0
+GSAT.US,D,20080908,000000,47.1,49.05,45.75,46.05,12910.8000064554,0
+GSAT.US,D,20080909,000000,46.2,47.7,45.15,45.3,14103.5333403851,0
+GSAT.US,D,20080910,000000,46.35,47.85,45.45,46.2,13786.8666735601,0
+GSAT.US,D,20080911,000000,45.75,46.2,44.4,45,18396.8000091984,0
+GSAT.US,D,20080912,000000,44.7,44.7,41.1,42.75,24242.7333454547,0
+GSAT.US,D,20080915,000000,41.85,45,39.15,40.5,12951.8666731426,0
+GSAT.US,D,20080916,000000,40.5,40.5,36.75,37.5,28779.0666810562,0
+GSAT.US,D,20080917,000000,36.9,36.9,32.25,32.55,16597.2000082986,0
+GSAT.US,D,20080918,000000,33,36,30.9,33.6,29191.333347929,0
+GSAT.US,D,20080919,000000,35.25,40.05,33.9,38.7,70095.8000350479,0
+GSAT.US,D,20080922,000000,38.85,38.85,34.65,34.95,9310.4666713219,0
+GSAT.US,D,20080923,000000,34.95,37.2,33.6,36.45,9295.9333379813,0
+GSAT.US,D,20080924,000000,36.45,37.05,33.75,33.75,18991.9333428293,0
+GSAT.US,D,20080925,000000,34.5,34.5,29.1,29.4,44544.8666889391,0
+GSAT.US,D,20080926,000000,28.95,30,25.2,26.1,50648.4666919909,0
+GSAT.US,D,20080929,000000,25.8,28.5,23.25,23.25,11405.066672369201,0
+GSAT.US,D,20080930,000000,23.7,25.95,21.15,25.5,28333.2000141666,0
+GSAT.US,D,20081001,000000,25.5,26.55,23.55,26.25,19070.4666762019,0
+GSAT.US,D,20081002,000000,26.7,26.85,23.85,25.5,28072.666680703,0
+GSAT.US,D,20081003,000000,25.5,26.25,21,22.8,75415.6667043745,0
+GSAT.US,D,20081006,000000,25.5,25.5,15,16.05,58186.4000290932,0
+GSAT.US,D,20081007,000000,16.35,17.7,14.7,15,131205.6000656028,0
+GSAT.US,D,20081008,000000,15,15.6,13.05,13.8,33392.9333500298,0
+GSAT.US,D,20081009,000000,14.7,15.3,12.15,12.15,43925.2666886293,0
+GSAT.US,D,20081010,000000,11.85,12.6,9.15,11.4,40047.9333533573,0
+GSAT.US,D,20081013,000000,12.45,12.6,10.2,10.5,40471.600020235805,0
+GSAT.US,D,20081014,000000,11.25,11.4,10.2,10.2,78770.8667060521,0
+GSAT.US,D,20081015,000000,10.8,10.8,8.25,8.25,20086.0666767097,0
+GSAT.US,D,20081016,000000,9.15,9.45,6.45,7.2,50965.2000254826,0
+GSAT.US,D,20081017,000000,6.9,7.65,6,7.2,61379.066697356204,0
+GSAT.US,D,20081020,000000,7.35,7.5,6.9,6.9,20358.333343512502,0
+GSAT.US,D,20081021,000000,6.75,7.2,6.3,6.3,53560.7333601137,0
+GSAT.US,D,20081022,000000,6.45,6.6,6.15,6.45,45017.0000225085,0
+GSAT.US,D,20081023,000000,6.45,7.35,6.15,6.45,39056.0666861947,0
+GSAT.US,D,20081024,000000,6.15,7.2,6.15,6.6,21231.333343949,0
+GSAT.US,D,20081027,000000,6.9,7.5,6.6,7.2,65690.5333661786,0
+GSAT.US,D,20081028,000000,7.5,7.5,6.6,6.9,53561.4000267807,0
+GSAT.US,D,20081029,000000,7.2,7.5,6.75,7.2,49516.9333580918,0
+GSAT.US,D,20081030,000000,7.2,7.35,6.9,7.35,22905.0666781192,0
+GSAT.US,D,20081031,000000,7.35,8.25,6.3,8.25,68069.4000340347,0
+GSAT.US,D,20081103,000000,8.25,9.75,7.95,9,32007.0000160035,0
+GSAT.US,D,20081104,000000,13.2,13.2,9.6,11.55,38429.6000192148,0
+GSAT.US,D,20081105,000000,11.55,12,8.4,8.55,23719.2666785263,0
+GSAT.US,D,20081106,000000,8.55,9,7.5,7.65,41150.2000205751,0
+GSAT.US,D,20081107,000000,7.8,8.4,7.2,7.5,16522.0666749277,0
+GSAT.US,D,20081110,000000,7.65,8.25,6.45,6.45,37714.4000188572,0
+GSAT.US,D,20081111,000000,6.3,6.45,3.6,4.35,84076.00004203801,0
+GSAT.US,D,20081112,000000,4.35,5.7,4.35,4.95,67593.7333671302,0
+GSAT.US,D,20081113,000000,4.8,6.15,4.8,5.7,46440.8666898871,0
+GSAT.US,D,20081114,000000,5.25,6.15,5.25,5.7,33271.8000166359,0
+GSAT.US,D,20081117,000000,5.85,6,4.95,4.95,5472.7333360697,0
+GSAT.US,D,20081118,000000,5.55,5.55,4.95,5.25,15315.6666743245,0
+GSAT.US,D,20081119,000000,5.4,5.4,3.9,4.2,30874.1333487704,0
+GSAT.US,D,20081120,000000,4.5,4.95,3.3,3.3,25464.2666793988,0
+GSAT.US,D,20081121,000000,3.45,4.5,3,3.75,71881.6667026075,0
+GSAT.US,D,20081124,000000,3.75,4.5,3.75,4.05,18672.200009336102,0
+GSAT.US,D,20081125,000000,4.5,4.8,2.55,3.75,77062.000038531,0
+GSAT.US,D,20081126,000000,3.9,4.5,3.15,3.3,39541.4000197707,0
+GSAT.US,D,20081128,000000,3.15,3.6,3,3.15,33453.8666833936,0
+GSAT.US,D,20081201,000000,3.15,3.3,3,3.15,58806.5333627366,0
+GSAT.US,D,20081202,000000,3.15,3.9,2.85,3.15,57637.8666954856,0
+GSAT.US,D,20081203,000000,3,3.75,2.7,3.45,32933.266683133304,0
+GSAT.US,D,20081204,000000,3.45,3.45,3,3.15,46364.9333565158,0
+GSAT.US,D,20081205,000000,3.45,3.45,2.85,3.15,18931.2666761323,0
+GSAT.US,D,20081208,000000,3.6,3.6,3.3,3.45,45968.2666896508,0
+GSAT.US,D,20081209,000000,3.45,3.45,3.15,3.45,22653.266677993302,0
+GSAT.US,D,20081210,000000,3.75,7.05,2.55,7.05,79321.7333729942,0
+GSAT.US,D,20081211,000000,6.75,6.75,3.3,3.6,63897.1333652819,0
+GSAT.US,D,20081212,000000,3.9,3.9,3.15,3.3,52947.9333598073,0
+GSAT.US,D,20081215,000000,3.15,3.45,2.85,3,33877.6000169388,0
+GSAT.US,D,20081216,000000,3.15,3.3,2.85,3,51440.8666923871,0
+GSAT.US,D,20081217,000000,3,3.15,2.85,3,47904.2666906188,0
+GSAT.US,D,20081218,000000,3.15,3.15,2.7,2.85,32774.000016387,0
+GSAT.US,D,20081219,000000,3.15,3.9,2.25,2.25,240597.0001202985,0
+GSAT.US,D,20081222,000000,2.7,3.3,2.7,3,58773.6666960535,0
+GSAT.US,D,20081223,000000,3.15,3.3,2.85,3.15,65215.2000326076,0
+GSAT.US,D,20081224,000000,3.15,3.45,3,3.3,23690.400011845202,0
+GSAT.US,D,20081226,000000,3.45,3.75,3,3.75,21837.7333442522,0
+GSAT.US,D,20081229,000000,3.75,3.75,3,3.15,33868.4666836009,0
+GSAT.US,D,20081230,000000,3.3,3.45,2.85,3,69664.2667014988,0
+GSAT.US,D,20081231,000000,3,3.15,2.55,3,77104.2000385521,0
+GSAT.US,D,20090102,000000,3,3.75,2.7,3.75,53669.8000268349,0
+GSAT.US,D,20090105,000000,3.75,4.35,3.15,4.2,136195.60006809782,0
+GSAT.US,D,20090106,000000,4.2,4.5,3.75,3.9,58138.666695736,0
+GSAT.US,D,20090107,000000,4.2,4.2,3.6,4.05,31914.1333492904,0
+GSAT.US,D,20090108,000000,4.2,4.35,3.9,4.35,30731.0666820322,0
+GSAT.US,D,20090109,000000,4.5,8.85,3.9,5.85,162808.6000814043,0
+GSAT.US,D,20090112,000000,6.6,10.05,6.3,6.9,216543.0667749382,0
+GSAT.US,D,20090113,000000,7.65,7.65,5.55,6.15,62063.8666976986,0
+GSAT.US,D,20090114,000000,6.6,6.6,5.25,5.4,28777.333347722,0
+GSAT.US,D,20090115,000000,5.55,5.55,4.65,4.8,36058.666684696,0
+GSAT.US,D,20090116,000000,4.95,6,4.95,5.4,45649.0666894912,0
+GSAT.US,D,20090120,000000,5.7,6,5.1,5.1,52716.0666930247,0
+GSAT.US,D,20090121,000000,5.1,6,5.1,5.7,14664.2000073321,0
+GSAT.US,D,20090122,000000,5.55,6,5.1,5.25,38809.2000194046,0
+GSAT.US,D,20090123,000000,5.55,5.7,5.1,5.25,21760.8000108804,0
+GSAT.US,D,20090126,000000,5.4,5.7,4.8,5.25,29259.2666812963,0
+GSAT.US,D,20090127,000000,5.25,5.55,5.1,5.25,13632.7333401497,0
+GSAT.US,D,20090128,000000,5.4,5.4,4.95,4.95,39366.7333530167,0
+GSAT.US,D,20090129,000000,4.95,4.95,4.2,4.5,78936.000039468,0
+GSAT.US,D,20090130,000000,4.5,4.65,3.6,3.6,70045.46670168941,0
+GSAT.US,D,20090202,000000,3.75,4.2,3.45,3.75,80404.2667068688,0
+GSAT.US,D,20090203,000000,3.9,4.05,3.45,3.6,130849.1333987579,0
+GSAT.US,D,20090204,000000,3.75,3.9,3.3,3.45,36969.200018484604,0
+GSAT.US,D,20090205,000000,3.45,3.6,3.15,3.45,22906.3333447865,0
+GSAT.US,D,20090206,000000,3.6,3.9,3.45,3.75,16316.266674824801,0
+GSAT.US,D,20090209,000000,3.75,4.05,3.6,3.9,7629.7333371482,0
+GSAT.US,D,20090210,000000,3.9,4.05,3.6,3.6,12334.8666728341,0
+GSAT.US,D,20090211,000000,3.75,3.9,3.45,3.75,9862.9333382648,0
+GSAT.US,D,20090212,000000,4.05,4.05,3.45,3.45,14712.3333406895,0
+GSAT.US,D,20090213,000000,3.6,3.9,3.45,3.75,22351.2666778423,0
+GSAT.US,D,20090217,000000,4.05,4.05,3.45,3.45,10046.66667169,0
+GSAT.US,D,20090218,000000,3.6,3.9,3,3.3,19565.5333431161,0
+GSAT.US,D,20090219,000000,3.45,3.75,3.15,3.15,10912.8000054564,0
+GSAT.US,D,20090220,000000,3.15,6.6,2.85,3,38842.2000194211,0
+GSAT.US,D,20090223,000000,3.45,3.75,2.85,3.15,19132.4666762329,0
+GSAT.US,D,20090224,000000,3.3,3.6,3.3,3.3,23291.8666783126,0
+GSAT.US,D,20090225,000000,3.6,3.75,3.15,3.15,40206.8000201034,0
+GSAT.US,D,20090226,000000,3.3,3.9,3.3,3.6,13721.666673527501,0
+GSAT.US,D,20090227,000000,3.6,4.35,3.6,3.9,31926.4000159632,0
+GSAT.US,D,20090302,000000,4.5,5.4,4.05,4.5,53166.2666932498,0
+GSAT.US,D,20090303,000000,4.95,6,4.8,5.55,57039.666695186505,0
+GSAT.US,D,20090304,000000,5.85,6.6,5.7,6.45,53856.0666935947,0
+GSAT.US,D,20090305,000000,6.45,6.45,4.95,5.1,23350.3333450085,0
+GSAT.US,D,20090306,000000,5.1,5.55,3.6,5.55,40095.2666867143,0
+GSAT.US,D,20090309,000000,5.1,5.1,4.35,4.35,14728.4000073642,0
+GSAT.US,D,20090310,000000,4.2,4.5,4.05,4.5,24710.3333456885,0
+GSAT.US,D,20090311,000000,4.35,4.8,4.2,4.65,7860.4000039302,0
+GSAT.US,D,20090312,000000,4.65,4.8,4.35,4.8,9577.333338122,0
+GSAT.US,D,20090313,000000,4.95,5.1,4.8,4.95,9296.1333379814,0
+GSAT.US,D,20090316,000000,5.1,5.25,4.65,4.95,8204.2666707688,0
+GSAT.US,D,20090317,000000,4.8,4.8,4.35,4.65,19498.666676416,0
+GSAT.US,D,20090318,000000,4.35,4.8,4.05,4.65,14065.5333403661,0
+GSAT.US,D,20090319,000000,4.65,4.95,4.35,4.65,12902.4666731179,0
+GSAT.US,D,20090320,000000,4.65,5.1,4.65,4.8,30356.2666818448,0
+GSAT.US,D,20090323,000000,5.1,5.25,4.8,5.25,11146.4666722399,0
+GSAT.US,D,20090324,000000,5.25,5.25,4.95,5.1,10978.2666721558,0
+GSAT.US,D,20090325,000000,6.3,8.25,6,6.9,79612.00003980601,0
+GSAT.US,D,20090326,000000,7.2,7.35,6.6,6.75,14477.000007238501,0
+GSAT.US,D,20090327,000000,6.75,6.75,5.85,5.85,11211.1333389389,0
+GSAT.US,D,20090330,000000,6,6,4.65,5.55,21352.133344009402,0
+GSAT.US,D,20090331,000000,6,6.45,5.25,5.25,16842.666675088,0
+GSAT.US,D,20090401,000000,6,6,5.4,6,13798.8666735661,0
+GSAT.US,D,20090402,000000,6.3,7.5,6.3,7.5,55701.4000278507,0
+GSAT.US,D,20090403,000000,7.5,8.25,6.9,7.95,25617.733346142202,0
+GSAT.US,D,20090406,000000,8.25,8.25,7.2,7.2,14889.0666741112,0
+GSAT.US,D,20090407,000000,7.2,7.5,6.75,7.35,24796.800012398402,0
+GSAT.US,D,20090408,000000,7.2,7.65,6.9,7.5,22307.2000111536,0
+GSAT.US,D,20090409,000000,6.9,8.25,6.9,7.65,16595.1333416309,0
+GSAT.US,D,20090413,000000,6.9,8.7,6.9,8.7,28967.333347817003,0
+GSAT.US,D,20090414,000000,8.7,9,8.25,8.25,17433.4000087167,0
+GSAT.US,D,20090415,000000,8.4,10.65,8.25,8.55,44519.0666889262,0
+GSAT.US,D,20090416,000000,8.7,9.45,8.55,9,11405.066672369201,0
+GSAT.US,D,20090417,000000,9.45,11.4,9,10.65,28296.666680815,0
+GSAT.US,D,20090420,000000,11.25,11.25,9,9.15,23677.4000118387,0
+GSAT.US,D,20090421,000000,9.15,11.55,9.15,10.2,21436.666677385,0
+GSAT.US,D,20090422,000000,11.7,11.7,10.2,10.5,13716.2666735248,0
+GSAT.US,D,20090423,000000,10.65,10.8,10.05,10.05,18825.6000094128,0
+GSAT.US,D,20090424,000000,9.3,10.5,9,10.2,21392.666677363002,0
+GSAT.US,D,20090427,000000,10.2,10.5,9.3,9.3,11773.33333922,0
+GSAT.US,D,20090428,000000,9.3,9.9,9,9.15,8177.6666707555005,0
+GSAT.US,D,20090429,000000,9.15,10.05,9,9.75,13375.0666733542,0
+GSAT.US,D,20090430,000000,10.35,10.35,9,9.75,35292.7333509797,0
+GSAT.US,D,20090501,000000,9,10.35,9,9.45,26555.4000132777,0
+GSAT.US,D,20090504,000000,9.9,10.8,9.75,10.8,24787.1333457269,0
+GSAT.US,D,20090505,000000,11.25,11.4,10.8,10.8,19508.3333430875,0
+GSAT.US,D,20090506,000000,10.95,13.05,10.5,11.7,26380.8666798571,0
+GSAT.US,D,20090507,000000,12,12.6,10.95,11.25,22315.1333444909,0
+GSAT.US,D,20090508,000000,11.55,11.7,10.5,11.1,25130.1333458984,0
+GSAT.US,D,20090511,000000,11.1,12.45,11.1,11.25,46266.9333564668,0
+GSAT.US,D,20090512,000000,11.7,12,11.25,11.25,20031.6000100158,0
+GSAT.US,D,20090513,000000,11.4,11.7,10.5,11.1,30320.2666818268,0
+GSAT.US,D,20090514,000000,11.25,11.4,10.8,10.95,22112.000011056,0
+GSAT.US,D,20090515,000000,12.75,12.75,10.95,11.7,37170.666685252,0
+GSAT.US,D,20090518,000000,12,12.3,11.1,12,15535.6000077678,0
+GSAT.US,D,20090519,000000,12.45,13.05,12,12.45,34109.733350388204,0
+GSAT.US,D,20090520,000000,12.75,15,12.45,13.65,47656.4000238282,0
+GSAT.US,D,20090521,000000,13.8,14.55,12.9,13.2,27205.6000136028,0
+GSAT.US,D,20090522,000000,13.2,14.25,13.05,13.05,13324.3333399955,0
+GSAT.US,D,20090526,000000,13.05,13.65,12.9,13.05,11129.9333388983,0
+GSAT.US,D,20090527,000000,13.05,13.95,12.9,13.35,86259.13337646291,0
+GSAT.US,D,20090528,000000,13.35,13.95,13.2,13.65,16160.266674746801,0
+GSAT.US,D,20090529,000000,13.65,14.1,13.5,13.95,22971.4666781524,0
+GSAT.US,D,20090601,000000,14.1,18,14.1,15.75,45350.200022675104,0
+GSAT.US,D,20090602,000000,19.2,19.5,16.5,18.75,57874.0666956037,0
+GSAT.US,D,20090603,000000,19.2,22.35,19.05,21,79643.6000398218,0
+GSAT.US,D,20090604,000000,25.05,30,21.75,25.8,124007.4000620037,0
+GSAT.US,D,20090605,000000,27.75,27.9,21.45,26.1,74948.8667041411,0
+GSAT.US,D,20090608,000000,29.25,29.55,24,25.65,47223.2000236116,0
+GSAT.US,D,20090609,000000,25.5,25.5,21.15,24.15,83991.2667086623,0
+GSAT.US,D,20090610,000000,24.45,24.75,23.4,24.15,43134.8666882341,0
+GSAT.US,D,20090611,000000,24.15,24.75,24,24.75,27576.000013788,0
+GSAT.US,D,20090612,000000,24.75,26.1,23.4,25.2,28908.666681121,0
+GSAT.US,D,20090615,000000,24.75,25.5,24.75,25.2,15084.000007542001,0
+GSAT.US,D,20090616,000000,25.05,27.9,24.75,26.4,24813.2000124066,0
+GSAT.US,D,20090617,000000,26.4,26.55,21.45,23.25,162319.0667478262,0
+GSAT.US,D,20090618,000000,23.25,23.4,20.25,20.55,96125.46671472941,0
+GSAT.US,D,20090619,000000,20.7,20.85,16.35,17.7,182710.666758022,0
+GSAT.US,D,20090622,000000,17.7,18,15,15.6,58185.066695759204,0
+GSAT.US,D,20090623,000000,15,16.95,14.4,16.05,62366.7333645167,0
+GSAT.US,D,20090624,000000,15.9,18.45,15.75,16.95,58120.133362393404,0
+GSAT.US,D,20090625,000000,16.8,17.85,16.5,16.65,46974.9333568208,0
+GSAT.US,D,20090626,000000,16.5,17.55,15.9,17.4,431667.80021583394,0
+GSAT.US,D,20090629,000000,17.25,17.25,15.15,15.15,62336.933364501805,0
+GSAT.US,D,20090630,000000,15.75,16.2,14.85,15.75,65140.066699236704,0
+GSAT.US,D,20090701,000000,16.65,16.8,15.75,16.05,83548.00004177401,0
+GSAT.US,D,20090702,000000,15.75,16.65,15.75,16.35,21169.666677251502,0
+GSAT.US,D,20090706,000000,16.35,16.35,15,15.75,25802.2666795678,0
+GSAT.US,D,20090707,000000,15.3,16.65,15,15,41602.666687468,0
+GSAT.US,D,20090708,000000,15.3,15.75,13.95,14.85,41426.7333540467,0
+GSAT.US,D,20090709,000000,14.85,14.85,13.35,13.65,35278.8000176394,0
+GSAT.US,D,20090710,000000,13.05,13.95,12.45,12.9,42689.066688011204,0
+GSAT.US,D,20090713,000000,12.75,13.35,12.6,12.75,17597.800008798902,0
+GSAT.US,D,20090714,000000,12.75,13.5,12.75,13.2,11433.800005716901,0
+GSAT.US,D,20090715,000000,13.5,15.6,13.5,14.7,36452.6000182263,0
+GSAT.US,D,20090716,000000,14.7,16.2,14.7,15.75,21782.800010891402,0
+GSAT.US,D,20090717,000000,16.2,16.5,15.75,16.35,26595.4666799644,0
+GSAT.US,D,20090720,000000,16.5,16.5,15.75,16.05,20462.3333435645,0
+GSAT.US,D,20090721,000000,16.5,16.5,15,15.75,25975.4666796544,0
+GSAT.US,D,20090722,000000,16.05,16.05,15,15.3,23961.4666786474,0
+GSAT.US,D,20090723,000000,15.45,16.5,14.85,14.85,24448.9333455578,0
+GSAT.US,D,20090724,000000,15,16.05,15,15.75,33371.1333500189,0
+GSAT.US,D,20090727,000000,16.35,16.5,15.6,16.2,21564.8000107824,0
+GSAT.US,D,20090728,000000,16.5,16.5,15,15.45,25094.5333458806,0
+GSAT.US,D,20090729,000000,15.9,15.9,15,15.3,18943.666676138502,0
+GSAT.US,D,20090730,000000,15.3,15.9,14.55,15.15,31909.266682621303,0
+GSAT.US,D,20090731,000000,15.6,15.6,14.25,14.7,15130.600007565301,0
+GSAT.US,D,20090803,000000,11.55,14.85,10.8,12.75,193123.1334298949,0
+GSAT.US,D,20090804,000000,12.15,13.5,12,13.5,33000.9333498338,0
+GSAT.US,D,20090805,000000,13.5,13.95,12.75,13.65,25013.2666791733,0
+GSAT.US,D,20090806,000000,14.25,14.25,12.9,13.65,9324.1333379954,0
+GSAT.US,D,20090807,000000,13.5,13.95,13.2,13.8,7865.0000039325005,0
+GSAT.US,D,20090810,000000,14.25,14.7,13.8,14.25,20070.666676702,0
+GSAT.US,D,20090811,000000,13.05,14.25,13.05,14.25,16846.0666750897,0
+GSAT.US,D,20090812,000000,13.8,14.85,13.8,14.85,15490.133341078401,0
+GSAT.US,D,20090813,000000,15.3,15.6,15,15.15,19191.6000095958,0
+GSAT.US,D,20090814,000000,15,15,14.4,14.55,12744.000006372,0
+GSAT.US,D,20090817,000000,13.95,14.55,13.35,14.25,8184.3333374255,0
+GSAT.US,D,20090818,000000,13.8,14.25,13.65,13.8,3354.5333350106002,0
+GSAT.US,D,20090819,000000,13.95,14.4,13.95,14.25,6687.8000033439,0
+GSAT.US,D,20090820,000000,13.8,14.55,13.8,14.1,4773.6000023868,0
+GSAT.US,D,20090821,000000,13.8,14.1,13.65,13.65,12861.5333397641,0
+GSAT.US,D,20090824,000000,14.1,14.1,13.05,13.05,12811.0666730722,0
+GSAT.US,D,20090825,000000,12.3,12.9,12.3,12.9,34928.2666841308,0
+GSAT.US,D,20090826,000000,14.25,17.25,13.35,14.7,200295.6001001478,0
+GSAT.US,D,20090827,000000,14.55,14.55,12.45,12.6,34003.4000170017,0
+GSAT.US,D,20090828,000000,12.75,13.2,12.45,12.9,29135.866681234602,0
+GSAT.US,D,20090831,000000,12.6,13.05,12,12.45,102906.8000514534,0
+GSAT.US,D,20090901,000000,12,12.75,12,12.45,72132.1333693994,0
+GSAT.US,D,20090902,000000,12.3,12.45,12,12.15,24978.1333458224,0
+GSAT.US,D,20090903,000000,12.15,12.3,12,12.15,25466.8666794001,0
+GSAT.US,D,20090904,000000,11.7,12.75,11.7,12.45,10164.8666717491,0
+GSAT.US,D,20090908,000000,12,12.9,12,12.45,10682.7333386747,0
+GSAT.US,D,20090909,000000,12.15,12.3,12,12,17510.8000087554,0
+GSAT.US,D,20090910,000000,12,12.45,12,12.15,36353.400018176704,0
+GSAT.US,D,20090911,000000,12.45,13.05,12,12.3,76452.5333715596,0
+GSAT.US,D,20090914,000000,12.75,12.75,12.15,12.3,45636.600022818304,0
+GSAT.US,D,20090915,000000,12,12.45,11.7,12.45,45992.400022996204,0
+GSAT.US,D,20090916,000000,12,12.6,11.7,12.6,80334.4667068339,0
+GSAT.US,D,20090917,000000,12.15,12.6,11.85,12.15,35420.9333510438,0
+GSAT.US,D,20090918,000000,12,12.45,11.7,11.7,31437.6666823855,0
+GSAT.US,D,20090921,000000,12.3,12.3,11.7,11.85,25389.0000126945,0
+GSAT.US,D,20090922,000000,11.7,13.5,11.7,13.2,100674.8000503374,0
+GSAT.US,D,20090923,000000,13.2,13.35,12.3,12.45,49054.1333578604,0
+GSAT.US,D,20090924,000000,13.05,13.05,11.7,12,41146.4000205732,0
+GSAT.US,D,20090925,000000,12.45,12.45,11.7,11.85,73272.4667033029,0
+GSAT.US,D,20090928,000000,11.7,12.6,11.7,12,53030.4666931819,0
+GSAT.US,D,20090929,000000,11.7,12.15,11.25,11.55,66424.2666998788,0
+GSAT.US,D,20090930,000000,12,12,11.1,11.4,49125.4666912294,0
+GSAT.US,D,20091001,000000,11.4,11.7,10.65,10.8,50250.4000251252,0
+GSAT.US,D,20091002,000000,10.8,10.95,10.2,10.8,21618.000010809,0
+GSAT.US,D,20091005,000000,10.8,11.4,10.5,10.5,13254.9333399608,0
+GSAT.US,D,20091006,000000,10.5,10.95,10.5,10.95,8347.6000041738,0
+GSAT.US,D,20091007,000000,10.5,10.95,10.5,10.5,8140.466670736901,0
+GSAT.US,D,20091008,000000,10.5,10.8,10.5,10.8,16000.3333413335,0
+GSAT.US,D,20091009,000000,10.65,10.8,10.5,10.5,9039.6000045198,0
+GSAT.US,D,20091012,000000,10.95,11.85,10.5,11.25,42932.2000214661,0
+GSAT.US,D,20091013,000000,11.1,11.4,10.8,10.95,5928.266669630801,0
+GSAT.US,D,20091014,000000,11.85,11.85,10.95,11.1,8602.5333376346,0
+GSAT.US,D,20091015,000000,11.25,11.25,10.5,10.8,10211.4666717724,0
+GSAT.US,D,20091016,000000,10.8,11.1,10.65,10.8,11259.466672296401,0
+GSAT.US,D,20091019,000000,10.65,11.25,10.65,11.1,15180.8666742571,0
+GSAT.US,D,20091020,000000,10.65,10.95,10.65,10.95,15194.000007597,0
+GSAT.US,D,20091021,000000,10.65,10.95,10.5,10.8,18103.6666757185,0
+GSAT.US,D,20091022,000000,10.5,10.8,10.5,10.5,26508.266679920802,0
+GSAT.US,D,20091023,000000,10.5,10.95,10.5,10.65,13954.3333403105,0
+GSAT.US,D,20091026,000000,10.65,10.95,10.35,10.35,17100.2666752168,0
+GSAT.US,D,20091027,000000,10.35,10.35,9.75,10.05,50373.6000251868,0
+GSAT.US,D,20091028,000000,9.75,10.2,9.75,9.9,52618.2000263091,0
+GSAT.US,D,20091029,000000,10.35,10.5,9.75,10.35,8863.2666710983,0
+GSAT.US,D,20091030,000000,10.35,10.5,9.75,9.75,22300.266677816802,0
+GSAT.US,D,20091102,000000,9.75,10.5,9.45,10.05,15331.6000076658,0
+GSAT.US,D,20091103,000000,9.6,10.05,9.6,9.6,8312.0666708227,0
+GSAT.US,D,20091104,000000,9.15,11.7,9.15,10.95,29736.1333482014,0
+GSAT.US,D,20091105,000000,11.25,11.7,10.35,10.8,14907.0000074535,0
+GSAT.US,D,20091106,000000,10.65,11.25,10.5,10.95,20319.1333434929,0
+GSAT.US,D,20091109,000000,10.8,11.55,10.5,10.65,10382.8666718581,0
+GSAT.US,D,20091110,000000,11.25,11.25,10.2,10.8,9476.4666714049,0
+GSAT.US,D,20091111,000000,10.8,10.95,10.2,10.5,13638.3333401525,0
+GSAT.US,D,20091112,000000,10.2,10.5,10.05,10.2,14425.0666738792,0
+GSAT.US,D,20091113,000000,10.2,11.4,10.2,11.4,37753.1333522099,0
+GSAT.US,D,20091116,000000,11.4,11.55,11.1,11.4,49801.8666915676,0
+GSAT.US,D,20091117,000000,11.4,12.3,11.25,12.15,53159.6000265798,0
+GSAT.US,D,20091118,000000,12.45,12.6,11.55,12.15,51610.8000258054,0
+GSAT.US,D,20091119,000000,11.7,12.3,11.4,12.3,24940.133345803402,0
+GSAT.US,D,20091120,000000,12.3,13.05,12,13.05,48241.4666907874,0
+GSAT.US,D,20091123,000000,13.35,13.8,12.6,12.75,40407.4000202037,0
+GSAT.US,D,20091124,000000,13.05,13.2,12.75,12.9,14184.0666737587,0
+GSAT.US,D,20091125,000000,13.05,13.05,12.45,12.9,14406.9333405368,0
+GSAT.US,D,20091127,000000,12,13.5,11.25,12.9,13999.0000069995,0
+GSAT.US,D,20091130,000000,12.9,13.2,11.85,12.15,18418.1333425424,0
+GSAT.US,D,20091201,000000,11.85,12.45,11.85,12.3,11366.000005683,0
+GSAT.US,D,20091202,000000,12.15,12.6,11.85,12,20311.5333434891,0
+GSAT.US,D,20091203,000000,11.85,12.75,11.85,12,14703.0000073515,0
+GSAT.US,D,20091204,000000,12,12.6,12,12.3,25566.333346116502,0
+GSAT.US,D,20091207,000000,12.3,13.05,12.3,12.75,17367.1333420169,0
+GSAT.US,D,20091208,000000,12.75,13.05,12.6,12.9,15345.000007672501,0
+GSAT.US,D,20091209,000000,13.05,13.05,12.75,13.05,10674.4000053372,0
+GSAT.US,D,20091210,000000,13.05,15.3,12.9,14.1,36999.6000184998,0
+GSAT.US,D,20091211,000000,14.1,14.7,14.1,14.25,32083.2000160416,0
+GSAT.US,D,20091214,000000,14.4,15,14.1,14.7,31556.666682445,0
+GSAT.US,D,20091215,000000,14.7,14.85,13.95,14.1,15914.9333412908,0
+GSAT.US,D,20091216,000000,14.25,15.75,14.25,14.25,40685.333353676004,0
+GSAT.US,D,20091217,000000,14.25,14.85,13.8,14.25,14980.9333408238,0
+GSAT.US,D,20091218,000000,13.95,14.85,13.95,14.25,19846.7333432567,0
+GSAT.US,D,20091221,000000,14.7,15.6,13.95,14.4,34687.1333506769,0
+GSAT.US,D,20091222,000000,15,15.3,14.25,15,14827.200007413601,0
+GSAT.US,D,20091223,000000,15.3,15.3,14.4,14.55,23585.1333451259,0
+GSAT.US,D,20091224,000000,14.7,15.45,14.7,15.3,5673.2000028366,0
+GSAT.US,D,20091228,000000,15.45,15.45,13.95,14.1,278555.1334726109,0
+GSAT.US,D,20091229,000000,14.1,14.1,13.5,13.65,15249.0666742912,0
+GSAT.US,D,20091230,000000,13.8,14.25,13.5,14.1,76286.3333714765,0
+GSAT.US,D,20091231,000000,14.4,14.4,12.9,13.05,36427.8000182139,0
+GSAT.US,D,20100104,000000,13.5,14.7,13.05,14.1,21095.266677214302,0
+GSAT.US,D,20100105,000000,14.4,15.6,13.8,14.4,22361.933344514302,0
+GSAT.US,D,20100106,000000,14.55,15,14.25,14.4,9155.6000045778,0
+GSAT.US,D,20100107,000000,14.4,15.75,14.4,15.3,26400.7333465337,0
+GSAT.US,D,20100108,000000,15.75,16.95,15,16.65,32583.7333496252,0
+GSAT.US,D,20100111,000000,16.8,18.75,15.75,17.4,33974.6000169873,0
+GSAT.US,D,20100112,000000,17.85,18,16.95,17.55,20454.0666768937,0
+GSAT.US,D,20100113,000000,17.55,18.6,17.55,18.3,23844.2666785888,0
+GSAT.US,D,20100114,000000,18.6,19.5,18,18.15,22018.9333443428,0
+GSAT.US,D,20100115,000000,18.3,18.3,16.2,16.8,20700.0666770167,0
+GSAT.US,D,20100119,000000,16.8,17.25,16.2,16.95,9475.2666714043,0
+GSAT.US,D,20100120,000000,16.95,17.7,16.95,17.55,6865.2666700993,0
+GSAT.US,D,20100121,000000,18,18.9,17.55,17.7,19065.6000095328,0
+GSAT.US,D,20100122,000000,18,18.75,17.25,17.55,12780.600006390301,0
+GSAT.US,D,20100125,000000,17.25,17.25,16.2,16.8,8856.7333377617,0
+GSAT.US,D,20100126,000000,16.65,16.8,16.35,16.65,8677.333337672,0
+GSAT.US,D,20100127,000000,16.2,16.35,15.75,16.2,16342.666674838001,0
+GSAT.US,D,20100128,000000,16.2,16.2,14.25,14.55,32601.2000163006,0
+GSAT.US,D,20100129,000000,15,15.3,14.25,14.25,7745.1333372059,0
+GSAT.US,D,20100201,000000,15,15.45,13.95,14.1,12003.8666726686,0
+GSAT.US,D,20100202,000000,14.1,14.7,13.65,13.95,6397.6666698655,0
+GSAT.US,D,20100203,000000,14.1,15,13.8,14.1,11731.7333391992,0
+GSAT.US,D,20100204,000000,14.1,14.85,13.8,14.4,7390.4000036952,0
+GSAT.US,D,20100205,000000,14.25,14.55,14.1,14.1,10272.8000051364,0
+GSAT.US,D,20100208,000000,14.85,14.85,14.1,14.1,4200.7333354337,0
+GSAT.US,D,20100209,000000,14.25,14.85,14.25,14.4,9048.8000045244,0
+GSAT.US,D,20100210,000000,14.4,14.7,14.4,14.55,2272.1333344694,0
+GSAT.US,D,20100211,000000,14.55,14.7,13.95,14.1,7831.7333372492,0
+GSAT.US,D,20100212,000000,14.1,14.7,13.8,14.7,12047.2000060236,0
+GSAT.US,D,20100216,000000,14.25,14.85,14.1,14.55,5152.2666692428,0
+GSAT.US,D,20100217,000000,14.4,14.85,14.4,14.7,7060.9333368638,0
+GSAT.US,D,20100218,000000,14.85,15.6,14.7,15.45,25338.666679336002,0
+GSAT.US,D,20100219,000000,15.75,15.75,15.3,15.3,5099.4666692164,0
+GSAT.US,D,20100222,000000,15,15.45,14.85,15,3839.6000019198,0
+GSAT.US,D,20100223,000000,15.3,15.75,15,15.15,6469.6666699015,0
+GSAT.US,D,20100224,000000,15.45,15.45,14.4,14.7,7918.4666706259,0
+GSAT.US,D,20100225,000000,14.4,15.45,14.4,14.85,6795.7333367312,0
+GSAT.US,D,20100226,000000,14.55,15.45,14.55,14.85,5806.0666695697,0
+GSAT.US,D,20100301,000000,15.15,15.75,15.15,15.6,11010.8000055054,0
+GSAT.US,D,20100302,000000,15.6,17.1,15,15.9,78437.7333725522,0
+GSAT.US,D,20100303,000000,15.45,16.95,15.3,16.35,23785.333345226,0
+GSAT.US,D,20100304,000000,16.65,18.3,16.65,17.7,64859.8666990966,0
+GSAT.US,D,20100305,000000,17.7,18.15,17.1,18,35721.8666845276,0
+GSAT.US,D,20100308,000000,18,18.9,17.55,18.15,25787.2666795603,0
+GSAT.US,D,20100309,000000,17.7,20.55,17.4,19.2,90596.8000452984,0
+GSAT.US,D,20100310,000000,19.65,19.65,18.75,19.2,40383.266686858304,0
+GSAT.US,D,20100311,000000,18.9,22.05,17.55,21.3,221567.5334441171,0
+GSAT.US,D,20100312,000000,19.5,20.85,19.35,20.85,53241.1333599539,0
+GSAT.US,D,20100315,000000,21,21,19.2,19.35,42177.7333544222,0
+GSAT.US,D,20100316,000000,19.2,20.85,19.05,20.55,38844.0666860887,0
+GSAT.US,D,20100317,000000,20.7,20.7,19.65,19.8,49068.3333578675,0
+GSAT.US,D,20100318,000000,19.65,20.1,19.2,19.2,31504.8000157524,0
+GSAT.US,D,20100319,000000,19.2,20.1,19.05,19.35,77115.6667052245,0
+GSAT.US,D,20100322,000000,19.05,20.1,18.45,19.95,21195.2666772643,0
+GSAT.US,D,20100323,000000,20.1,21,19.5,20.1,86648.53337665761,0
+GSAT.US,D,20100324,000000,20.25,20.25,19.5,19.65,16176.9333414218,0
+GSAT.US,D,20100325,000000,19.5,20.1,18.9,19.95,45345.0000226725,0
+GSAT.US,D,20100326,000000,20.1,20.55,19.95,20.4,13502.9333400848,0
+GSAT.US,D,20100329,000000,20.4,20.4,19.8,19.95,23605.000011802502,0
+GSAT.US,D,20100330,000000,19.95,20.4,19.95,20.25,16499.4000082497,0
+GSAT.US,D,20100331,000000,20.25,20.55,19.65,20.4,18963.2000094816,0
+GSAT.US,D,20100401,000000,20.1,20.4,19.35,19.8,13923.800006961901,0
+GSAT.US,D,20100405,000000,19.65,20.25,19.65,19.95,6445.1333365559,0
+GSAT.US,D,20100406,000000,19.95,20.7,19.95,20.7,14686.66667401,0
+GSAT.US,D,20100407,000000,20.7,21.6,20.7,21,20081.4000100407,0
+GSAT.US,D,20100408,000000,21,21,20.7,20.85,22447.0666778902,0
+GSAT.US,D,20100409,000000,21,21.6,20.7,21.6,11530.2000057651,0
+GSAT.US,D,20100412,000000,21,21.6,20.7,21.3,15023.666674178501,0
+GSAT.US,D,20100413,000000,21,21,20.7,21,17289.5333419781,0
+GSAT.US,D,20100414,000000,20.7,21,20.7,21,16863.333341765,0
+GSAT.US,D,20100415,000000,20.7,21.15,20.7,21,17991.5333423291,0
+GSAT.US,D,20100416,000000,21,21,18.75,20.4,71138.4000355692,0
+GSAT.US,D,20100419,000000,19.95,20.85,19.05,20.4,31495.1333490809,0
+GSAT.US,D,20100420,000000,20.4,21.15,20.25,20.7,14923.800007461901,0
+GSAT.US,D,20100421,000000,21,21,20.55,21,8188.3333374275,0
+GSAT.US,D,20100422,000000,21,25.5,20.4,23.55,104993.4000524967,0
+GSAT.US,D,20100423,000000,23.1,24.3,21.6,24,49511.8000247559,0
+GSAT.US,D,20100426,000000,24.3,24.3,21.9,22.8,29742.3333482045,0
+GSAT.US,D,20100427,000000,22.65,23.85,22.2,22.65,35092.666684213,0
+GSAT.US,D,20100428,000000,23.25,23.85,22.65,23.55,34057.4666836954,0
+GSAT.US,D,20100429,000000,24,28.35,23.7,27.9,185585.73342612621,0
+GSAT.US,D,20100430,000000,27.75,29.55,26.7,27.6,47855.6000239278,0
+GSAT.US,D,20100503,000000,28.2,28.2,26.25,27,43748.066688540704,0
+GSAT.US,D,20100504,000000,26.25,26.4,24,25.2,39887.4666866104,0
+GSAT.US,D,20100505,000000,25.05,26.25,23.85,24.6,59277.1333629719,0
+GSAT.US,D,20100506,000000,27,27,21.75,24,55219.7333609432,0
+GSAT.US,D,20100507,000000,26.85,26.85,22.95,23.1,23328.2666783308,0
+GSAT.US,D,20100510,000000,25.05,25.05,23.4,24.3,24423.9333455453,0
+GSAT.US,D,20100511,000000,24.3,27.9,24,25.5,29424.9333480458,0
+GSAT.US,D,20100512,000000,25.5,26.25,25.35,26.25,18754.9333427108,0
+GSAT.US,D,20100513,000000,26.7,27,24,24.75,65906.8000329534,0
+GSAT.US,D,20100514,000000,24.45,25.35,23.85,25.35,31775.6000158878,0
+GSAT.US,D,20100517,000000,24.9,25.35,24,24.9,28132.8000140664,0
+GSAT.US,D,20100518,000000,25.35,25.65,24.9,25.65,33728.7333501977,0
+GSAT.US,D,20100519,000000,25.5,25.8,23.7,25.8,28834.000014417,0
+GSAT.US,D,20100520,000000,24.75,25.35,24,25.2,41637.5333541521,0
+GSAT.US,D,20100521,000000,24.3,24.75,23.25,23.7,42995.8666881646,0
+GSAT.US,D,20100524,000000,24.3,26.55,24.15,25.2,195531.4667644324,0
+GSAT.US,D,20100525,000000,25.2,25.2,24.15,24.75,54382.6000271913,0
+GSAT.US,D,20100526,000000,25.2,25.35,24.75,24.9,16973.4000084867,0
+GSAT.US,D,20100527,000000,25.95,26.25,24.9,25.2,60902.8000304514,0
+GSAT.US,D,20100528,000000,24.9,29.4,24.9,28.95,76512.000038256,0
+GSAT.US,D,20100601,000000,28.5,31.65,27.75,29.4,147221.2667402773,0
+GSAT.US,D,20100602,000000,30,30,28.65,29.1,23547.066678440202,0
+GSAT.US,D,20100603,000000,29.1,29.4,28.35,29.1,33781.4666835574,0
+GSAT.US,D,20100604,000000,28.05,28.65,26.7,26.85,74513.4000372567,0
+GSAT.US,D,20100607,000000,27.6,28.95,25.5,28.95,47863.933357265305,0
+GSAT.US,D,20100608,000000,28.8,28.8,27.15,27.75,43136.8666882351,0
+GSAT.US,D,20100609,000000,28.65,28.65,26.25,26.7,21331.2666773323,0
+GSAT.US,D,20100610,000000,26.7,27.75,26.7,27,13005.2666731693,0
+GSAT.US,D,20100611,000000,26.55,27.6,25.5,25.5,25760.8000128804,0
+GSAT.US,D,20100614,000000,25.5,26.25,24.75,24.75,28925.1333477959,0
+GSAT.US,D,20100615,000000,25.2,27,24.75,27,28302.666680818,0
+GSAT.US,D,20100616,000000,26.1,26.25,25.5,25.8,26572.8000132864,0
+GSAT.US,D,20100617,000000,26.25,26.55,25.35,26.1,27221.1333469439,0
+GSAT.US,D,20100618,000000,26.4,27,25.35,26.1,59800.0000299,0
+GSAT.US,D,20100621,000000,26.1,27.9,25.65,25.8,48955.4666911444,0
+GSAT.US,D,20100622,000000,25.65,25.8,25.05,25.5,37735.000018867504,0
+GSAT.US,D,20100623,000000,26.25,26.85,25.5,25.65,15480.800007740401,0
+GSAT.US,D,20100624,000000,26.1,26.1,24.75,24.75,55649.0000278245,0
+GSAT.US,D,20100625,000000,24.6,25.5,22.65,23.4,660968.2003304841,0
+GSAT.US,D,20100628,000000,23.4,24.75,22.65,24.75,22125.333344396,0
+GSAT.US,D,20100629,000000,24.45,25.8,23.85,24.9,46961.7333568142,0
+GSAT.US,D,20100630,000000,24.9,25.05,22.5,23.1,43026.6000215133,0
+GSAT.US,D,20100701,000000,23.4,23.4,22.2,22.35,18998.5333428326,0
+GSAT.US,D,20100702,000000,22.5,22.5,20.7,21.75,44657.2000223286,0
+GSAT.US,D,20100706,000000,21.75,22.95,21,21.15,41909.4666876214,0
+GSAT.US,D,20100707,000000,21.3,22.65,21.3,22.35,32363.0000161815,0
+GSAT.US,D,20100708,000000,26.85,26.85,22.95,23.7,32887.933349777304,0
+GSAT.US,D,20100709,000000,23.55,25.5,23.25,25.35,34406.4000172032,0
+GSAT.US,D,20100712,000000,25.2,25.8,24,24.3,17542.6000087713,0
+GSAT.US,D,20100713,000000,24.6,24.9,23.7,24.6,15999.4666746664,0
+GSAT.US,D,20100714,000000,24.45,25.5,24.15,25.05,17805.600008902802,0
+GSAT.US,D,20100715,000000,25.05,27.6,24.6,27.6,64547.333365607,0
+GSAT.US,D,20100716,000000,27.45,28.65,26.25,27,75577.5333711221,0
+GSAT.US,D,20100719,000000,27,28.05,25.35,25.95,37682.666685508004,0
+GSAT.US,D,20100720,000000,25.65,26.4,25.2,26.25,22829.9333447483,0
+GSAT.US,D,20100721,000000,26.25,26.4,25.35,25.5,22002.6000110013,0
+GSAT.US,D,20100722,000000,25.65,26.7,25.5,25.95,26442.666679888,0
+GSAT.US,D,20100723,000000,25.8,26.4,25.2,26.1,22929.733344798202,0
+GSAT.US,D,20100726,000000,26.25,26.85,25.8,25.95,24679.333345673,0
+GSAT.US,D,20100727,000000,26.1,26.7,26.1,26.55,11201.2000056006,0
+GSAT.US,D,20100728,000000,26.7,26.85,25.5,26.1,27239.8666802866,0
+GSAT.US,D,20100729,000000,26.4,26.55,25.65,25.95,7780.2666705568,0
+GSAT.US,D,20100730,000000,25.8,26.55,25.8,26.4,21231.000010615502,0
+GSAT.US,D,20100802,000000,26.55,26.55,26.1,26.25,14104.266673718801,0
+GSAT.US,D,20100803,000000,26.25,26.25,25.35,25.35,10548.800005274401,0
+GSAT.US,D,20100804,000000,25.5,25.95,25.2,25.5,13341.0666733372,0
+GSAT.US,D,20100805,000000,25.5,26.7,25.5,26.25,15864.2000079321,0
+GSAT.US,D,20100806,000000,25.95,27,25.95,26.55,7974.666670654,0
+GSAT.US,D,20100809,000000,26.55,28.65,26.4,28.5,38996.6000194983,0
+GSAT.US,D,20100810,000000,28.35,28.65,27,27.6,19027.9333428473,0
+GSAT.US,D,20100811,000000,27.15,27.3,25.65,25.8,22506.7333445867,0
+GSAT.US,D,20100812,000000,25.35,25.8,24.3,24.3,22751.333344709,0
+GSAT.US,D,20100813,000000,25.8,25.8,24,24.3,18535.0000092675,0
+GSAT.US,D,20100816,000000,24.3,26.1,24.3,25.95,13943.2666736383,0
+GSAT.US,D,20100817,000000,26.25,26.85,25.95,26.7,12964.866673149101,0
+GSAT.US,D,20100818,000000,26.7,27.75,26.55,27.75,20406.4666768699,0
+GSAT.US,D,20100819,000000,27.6,28.05,26.4,26.7,20059.4666766964,0
+GSAT.US,D,20100820,000000,26.7,26.7,25.5,25.95,18560.666675947,0
+GSAT.US,D,20100823,000000,26.1,26.4,25.2,25.2,14073.2666737033,0
+GSAT.US,D,20100824,000000,24.75,25.2,24.3,24.45,14295.333340481,0
+GSAT.US,D,20100825,000000,24.45,25.2,24,24.75,11246.8666722901,0
+GSAT.US,D,20100826,000000,24.75,25.2,23.7,24,28138.1333474024,0
+GSAT.US,D,20100827,000000,24.3,24.75,23.7,23.85,22013.4666776734,0
+GSAT.US,D,20100830,000000,24.45,24.75,23.4,23.4,22283.4000111417,0
+GSAT.US,D,20100831,000000,23.25,24,22.35,22.5,66836.8667000851,0
+GSAT.US,D,20100901,000000,23.1,24.6,22.95,24.45,47131.066690232205,0
+GSAT.US,D,20100902,000000,24.75,24.75,24,24.3,23083.7333448752,0
+GSAT.US,D,20100903,000000,24.6,24.9,24.45,24.75,16744.2666750388,0
+GSAT.US,D,20100907,000000,24.75,24.9,24.3,24.3,37337.8000186689,0
+GSAT.US,D,20100908,000000,24.45,24.6,23.7,23.85,19735.8000098679,0
+GSAT.US,D,20100909,000000,24.15,24.3,23.85,24,20851.6666770925,0
+GSAT.US,D,20100910,000000,24,24.3,23.85,24.3,38277.933352472304,0
+GSAT.US,D,20100913,000000,24.3,24.75,23.7,23.7,24043.1333453549,0
+GSAT.US,D,20100914,000000,24.15,25.5,23.85,25.2,298873.6668161035,0
+GSAT.US,D,20100915,000000,25.05,25.5,23.85,25.2,31478.000015739002,0
+GSAT.US,D,20100916,000000,25.05,25.35,24,24.75,16045.800008022901,0
+GSAT.US,D,20100917,000000,25.05,25.2,24.3,24.45,94194.2000470971,0
+GSAT.US,D,20100920,000000,24.75,25.5,24.3,25.5,41213.5333539401,0
+GSAT.US,D,20100921,000000,25.5,26.1,25.05,25.05,32519.5333495931,0
+GSAT.US,D,20100922,000000,25.05,25.8,24.75,24.9,19494.533343080602,0
+GSAT.US,D,20100923,000000,24.9,25.05,24.45,24.45,15050.4666741919,0
+GSAT.US,D,20100924,000000,24.75,25.2,24.6,25.2,11894.200005947101,0
+GSAT.US,D,20100927,000000,25.2,25.8,24.9,25.05,22962.2666781478,0
+GSAT.US,D,20100928,000000,25.35,25.8,24.45,25.8,16159.4666747464,0
+GSAT.US,D,20100929,000000,25.2,26.25,25.05,26.25,12208.2000061041,0
+GSAT.US,D,20100930,000000,26.25,26.7,25.5,26.1,34986.6000174933,0
+GSAT.US,D,20101001,000000,26.1,26.1,25.35,25.5,13671.0666735022,0
+GSAT.US,D,20101004,000000,25.35,25.95,24.15,24.15,40468.666686901,0
+GSAT.US,D,20101005,000000,24.45,26.85,24.45,25.65,38411.4666858724,0
+GSAT.US,D,20101006,000000,25.5,25.5,24.9,25.05,17374.933342020802,0
+GSAT.US,D,20101007,000000,25.2,25.65,23.85,24,37665.6666854995,0
+GSAT.US,D,20101008,000000,24,24.45,23.7,23.85,49953.133358309904,0
+GSAT.US,D,20101011,000000,23.85,24.3,23.55,24,6079.8666697066,0
+GSAT.US,D,20101012,000000,23.85,25.2,23.85,24.9,20759.2666770463,0
+GSAT.US,D,20101013,000000,24.9,25.8,24.6,25.35,28324.6000141623,0
+GSAT.US,D,20101014,000000,25.5,26.55,25.2,26.25,35354.2000176771,0
+GSAT.US,D,20101015,000000,27,28.95,26.25,28.65,107411.333387039,0
+GSAT.US,D,20101018,000000,28.65,29.25,26.7,27.45,115295.80005764791,0
+GSAT.US,D,20101019,000000,27.15,27.3,26.1,26.25,64376.0666988547,0
+GSAT.US,D,20101020,000000,26.85,26.85,25.5,25.8,53124.8666932291,0
+GSAT.US,D,20101021,000000,25.95,26.1,24.6,24.6,35244.2666842888,0
+GSAT.US,D,20101022,000000,24.6,25.35,24.45,24.6,47658.000023829,0
+GSAT.US,D,20101025,000000,24.75,25.8,24.75,25.2,23133.9333449003,0
+GSAT.US,D,20101026,000000,25.05,25.05,24.45,24.75,31630.200015815102,0
+GSAT.US,D,20101027,000000,24.6,24.75,24.15,24.45,22711.8000113559,0
+GSAT.US,D,20101028,000000,24.6,24.6,24,24.15,29747.600014873802,0
+GSAT.US,D,20101029,000000,24.15,24.75,24,24,25855.4000129277,0
+GSAT.US,D,20101101,000000,24,24.45,24,24.15,12187.333339427001,0
+GSAT.US,D,20101102,000000,24.3,24.75,24,24.6,15944.8000079724,0
+GSAT.US,D,20101103,000000,24.75,24.75,24.15,24.45,8448.4000042242,0
+GSAT.US,D,20101104,000000,24.75,25.35,24,25.35,17322.2666753278,0
+GSAT.US,D,20101105,000000,25.2,26.25,24.15,25.95,13728.9333401978,0
+GSAT.US,D,20101108,000000,24.75,25.35,24.45,24.9,15674.000007837001,0
+GSAT.US,D,20101109,000000,25.5,25.5,23.55,23.7,26723.200013361602,0
+GSAT.US,D,20101110,000000,24,24.3,23.85,24,44366.2666888498,0
+GSAT.US,D,20101111,000000,24,24.6,23.7,24.3,18585.7333426262,0
+GSAT.US,D,20101112,000000,23.85,24.45,23.85,24,11337.8000056689,0
+GSAT.US,D,20101115,000000,24.15,24.15,23.7,23.85,13810.3333402385,0
+GSAT.US,D,20101116,000000,22.95,23.25,22.5,22.95,32688.600016344302,0
+GSAT.US,D,20101117,000000,22.95,23.1,22.2,23.1,35104.3333508855,0
+GSAT.US,D,20101118,000000,23.25,23.85,22.95,23.7,13817.1333402419,0
+GSAT.US,D,20101119,000000,23.7,23.85,23.4,23.7,14221.333340444,0
+GSAT.US,D,20101122,000000,23.1,23.85,22.8,23.25,16145.8000080729,0
+GSAT.US,D,20101123,000000,23.1,23.25,22.65,22.8,11356.000005678,0
+GSAT.US,D,20101124,000000,22.95,23.7,22.8,23.4,13184.2000065921,0
+GSAT.US,D,20101126,000000,23.1,23.85,23.1,23.7,4420.8666688771,0
+GSAT.US,D,20101129,000000,23.55,23.55,23.25,23.55,26795.266680064302,0
+GSAT.US,D,20101130,000000,23.25,23.55,22.95,23.1,39868.000019934,0
+GSAT.US,D,20101201,000000,23.25,23.55,22.65,22.95,24848.7333457577,0
+GSAT.US,D,20101202,000000,23.1,23.1,22.65,23.1,13071.333339869001,0
+GSAT.US,D,20101203,000000,22.65,22.95,22.35,22.8,22345.333344506,0
+GSAT.US,D,20101206,000000,22.65,22.8,22.2,22.5,19621.0666764772,0
+GSAT.US,D,20101207,000000,22.8,22.8,22.35,22.5,24178.533345422602,0
+GSAT.US,D,20101208,000000,22.5,22.8,21.75,22.05,35597.6666844655,0
+GSAT.US,D,20101209,000000,22.2,22.65,21.45,22.65,38532.666685933,0
+GSAT.US,D,20101210,000000,22.2,22.65,22.2,22.5,13988.2666736608,0
+GSAT.US,D,20101213,000000,22.5,22.8,22.35,22.5,26484.000013242,0
+GSAT.US,D,20101214,000000,22.5,22.65,21.9,22.35,36563.4666849484,0
+GSAT.US,D,20101215,000000,22.2,22.35,21.75,22.2,31334.200015667102,0
+GSAT.US,D,20101216,000000,22.2,22.2,21.15,21.9,34476.7333505717,0
+GSAT.US,D,20101217,000000,21.75,22.05,21.15,21.3,71110.3333688885,0
+GSAT.US,D,20101220,000000,21.15,21.45,21,21.15,123455.8667283946,0
+GSAT.US,D,20101221,000000,21.15,21.3,20.55,20.85,78761.20003938061,0
+GSAT.US,D,20101222,000000,20.7,22.05,20.25,21.75,87238.0667102857,0
+GSAT.US,D,20101223,000000,22.05,24.15,21.45,22.5,65878.9333662728,0
+GSAT.US,D,20101227,000000,22.5,22.65,21.6,21.75,12293.800006146901,0
+GSAT.US,D,20101228,000000,21.9,22.35,21.15,21.3,21011.6000105058,0
+GSAT.US,D,20101229,000000,21.3,22.65,21.15,22.05,31383.733349025202,0
+GSAT.US,D,20101230,000000,22.05,22.2,21.45,21.6,29657.6000148288,0
+GSAT.US,D,20101231,000000,22.05,22.5,21.6,21.75,39933.333353300004,0
+GSAT.US,D,20110103,000000,22.35,22.35,21.9,22.35,14412.8666738731,0
+GSAT.US,D,20110104,000000,22.5,23.25,21.75,21.9,30098.733348382702,0
+GSAT.US,D,20110105,000000,21.6,22.35,21.6,22.05,31074.4000155372,0
+GSAT.US,D,20110106,000000,22.05,22.2,21.75,21.75,24411.1333455389,0
+GSAT.US,D,20110107,000000,21.3,21.75,21,21.3,37650.5333521586,0
+GSAT.US,D,20110110,000000,21.15,21.45,20.7,20.85,23616.4000118082,0
+GSAT.US,D,20110111,000000,21,21.45,21,21,50271.2666918023,0
+GSAT.US,D,20110112,000000,21,22.2,20.85,21.45,60284.8666968091,0
+GSAT.US,D,20110113,000000,21.3,22.05,20.7,20.85,38742.000019371,0
+GSAT.US,D,20110114,000000,20.7,21.6,20.55,21.6,17549.333342108,0
+GSAT.US,D,20110118,000000,21.6,21.75,21,21.45,28421.2000142106,0
+GSAT.US,D,20110119,000000,21.3,21.45,21,21.15,26774.3333467205,0
+GSAT.US,D,20110120,000000,20.85,21.15,19.95,20.55,49921.5333582941,0
+GSAT.US,D,20110121,000000,20.7,20.85,19.95,20.25,25620.6000128103,0
+GSAT.US,D,20110124,000000,19.95,20.1,18.75,18.9,60066.6000300333,0
+GSAT.US,D,20110125,000000,18.75,18.75,17.25,17.4,71222.2667022778,0
+GSAT.US,D,20110126,000000,17.4,19.05,17.4,18.9,55328.2666943308,0
+GSAT.US,D,20110127,000000,18.75,21,18.75,20.55,51719.6666925265,0
+GSAT.US,D,20110128,000000,20.55,20.55,19.35,20.25,28033.0666806832,0
+GSAT.US,D,20110131,000000,19.2,20.25,19.05,20.1,20572.200010286102,0
+GSAT.US,D,20110201,000000,20.1,22.05,19.95,22.05,47343.0666903382,0
+GSAT.US,D,20110202,000000,21.75,22.2,21.15,21.6,26976.666680155,0
+GSAT.US,D,20110203,000000,21.45,21.75,20.55,21,23942.3333453045,0
+GSAT.US,D,20110204,000000,21,22.2,20.85,21.3,12528.7333395977,0
+GSAT.US,D,20110207,000000,21.45,21.9,21,21.45,8883.8000044419,0
+GSAT.US,D,20110208,000000,21.3,21.6,21,21.6,12716.4000063582,0
+GSAT.US,D,20110209,000000,21.3,21.6,21,21.15,8010.3333373385,0
+GSAT.US,D,20110210,000000,21,21,20.85,21,8180.666670757,0
+GSAT.US,D,20110211,000000,20.85,21.45,20.7,21.15,8759.2000043796,0
+GSAT.US,D,20110214,000000,21,21.6,20.4,20.4,7899.9333372833,0
+GSAT.US,D,20110215,000000,20.4,20.85,19.2,19.5,16371.6666748525,0
+GSAT.US,D,20110216,000000,18.75,20.1,18.6,19.8,14831.0666740822,0
+GSAT.US,D,20110218,000000,20.1,20.7,19.65,20.7,14824.0666740787,0
+GSAT.US,D,20110222,000000,20.25,20.7,19.65,19.65,11777.7333392222,0
+GSAT.US,D,20110223,000000,20.1,20.1,19.05,19.2,7944.666670639001,0
+GSAT.US,D,20110224,000000,19.35,19.95,18.75,19.8,14400.200007200101,0
+GSAT.US,D,20110225,000000,19.5,19.8,18.75,19.65,18084.3333423755,0
+GSAT.US,D,20110228,000000,19.65,20.1,19.2,19.8,8143.2000040716,0
+GSAT.US,D,20110301,000000,19.8,19.8,18.75,18.9,11492.666672413001,0
+GSAT.US,D,20110302,000000,18.9,19.2,18.6,18.9,8471.8666709026,0
+GSAT.US,D,20110303,000000,18.9,19.35,18.9,19.35,16884.666675109,0
+GSAT.US,D,20110304,000000,19.2,19.8,18.6,18.6,9140.0666712367,0
+GSAT.US,D,20110307,000000,18.9,18.9,18,18,14378.066673855701,0
+GSAT.US,D,20110308,000000,18,18.6,17.85,18,19167.466676250402,0
+GSAT.US,D,20110309,000000,17.85,18.15,17.55,17.7,4613.9333356403,0
+GSAT.US,D,20110310,000000,17.4,18.15,17.4,17.7,21059.6666771965,0
+GSAT.US,D,20110311,000000,17.25,18.15,17.25,17.85,21289.2666773113,0
+GSAT.US,D,20110314,000000,17.85,18,17.1,17.1,12507.8000062539,0
+GSAT.US,D,20110315,000000,16.95,17.85,15.9,15.9,27069.8000135349,0
+GSAT.US,D,20110316,000000,15.75,16.35,15.45,15.75,36258.9333514628,0
+GSAT.US,D,20110317,000000,15.9,15.9,15,15.15,29746.5333482066,0
+GSAT.US,D,20110318,000000,15.3,16.05,15,15.75,62965.2000314826,0
+GSAT.US,D,20110321,000000,16.35,21.6,16.35,19.95,199840.666766587,0
+GSAT.US,D,20110322,000000,20.25,20.85,19.2,19.5,69116.000034558,0
+GSAT.US,D,20110323,000000,19.65,19.95,18.3,19.2,31216.666682275,0
+GSAT.US,D,20110324,000000,19.2,20.25,19.05,19.95,25729.5333461981,0
+GSAT.US,D,20110325,000000,20.1,20.4,19.65,19.8,20056.000010028,0
+GSAT.US,D,20110328,000000,19.95,20.25,19.2,19.35,15800.4666745669,0
+GSAT.US,D,20110329,000000,19.5,19.5,18.9,19.35,12133.133339399901,0
+GSAT.US,D,20110330,000000,19.35,19.35,18.9,19.05,15384.9333410258,0
+GSAT.US,D,20110331,000000,18.75,19.2,18.6,19.05,19014.0666761737,0
+GSAT.US,D,20110401,000000,18.9,21,18.3,19.8,34742.600017371304,0
+GSAT.US,D,20110404,000000,19.95,21,19.8,20.7,24043.6666786885,0
+GSAT.US,D,20110405,000000,20.7,21.9,19.8,19.95,36779.4666850564,0
+GSAT.US,D,20110406,000000,20.25,20.55,19.35,19.35,13033.33333985,0
+GSAT.US,D,20110407,000000,19.2,19.5,18.75,18.75,10941.7333388042,0
+GSAT.US,D,20110408,000000,19.5,19.8,18.9,19.5,20267.9333434673,0
+GSAT.US,D,20110411,000000,19.65,19.65,18.6,18.75,16771.333341719,0
+GSAT.US,D,20110412,000000,18.45,18.6,16.35,16.35,55731.400027865704,0
+GSAT.US,D,20110413,000000,16.5,17.55,16.5,17.4,20109.4666767214,0
+GSAT.US,D,20110414,000000,17.7,18.15,16.5,16.95,32157.8000160789,0
+GSAT.US,D,20110415,000000,17.4,18,16.95,17.85,18489.4666759114,0
+GSAT.US,D,20110418,000000,17.55,17.55,16.5,16.8,22074.466677703902,0
+GSAT.US,D,20110419,000000,17.1,17.4,16.8,17.25,8932.2666711328,0
+GSAT.US,D,20110420,000000,17.7,17.7,16.95,17.4,26164.400013082202,0
+GSAT.US,D,20110421,000000,17.4,18.75,17.25,18.6,23026.000011513002,0
+GSAT.US,D,20110425,000000,18,18.45,17.7,18,10590.3333386285,0
+GSAT.US,D,20110426,000000,18,19.2,17.85,18.9,18758.6000093793,0
+GSAT.US,D,20110427,000000,18.75,19.65,18.75,19.5,9392.7333380297,0
+GSAT.US,D,20110428,000000,18.9,19.5,18.6,19.5,28968.8666811511,0
+GSAT.US,D,20110429,000000,19.35,19.5,18.75,19.35,7459.6000037298,0
+GSAT.US,D,20110502,000000,19.5,19.5,18.9,18.9,7327.5333369971,0
+GSAT.US,D,20110503,000000,18.9,19.05,17.85,17.85,7531.4666704324,0
+GSAT.US,D,20110504,000000,17.7,18.3,17.4,17.4,11273.6666723035,0
+GSAT.US,D,20110505,000000,17.55,18.6,17.25,17.25,17489.6666754115,0
+GSAT.US,D,20110506,000000,18,19.2,17.25,17.25,8693.9333376803,0
+GSAT.US,D,20110509,000000,17.25,18,17.25,17.4,10207.5333384371,0
+GSAT.US,D,20110510,000000,17.7,18,17.55,17.7,9750.3333382085,0
+GSAT.US,D,20110511,000000,18,18.15,17.25,17.4,15451.8666743926,0
+GSAT.US,D,20110512,000000,17.25,18,16.5,17.7,28308.1333474874,0
+GSAT.US,D,20110513,000000,17.85,18,17.7,17.7,10908.2666721208,0
+GSAT.US,D,20110516,000000,17.4,18.15,16.65,16.65,23583.0666784582,0
+GSAT.US,D,20110517,000000,17.1,17.4,16.65,16.8,8540.3333376035,0
+GSAT.US,D,20110518,000000,16.95,17.85,16.95,17.7,13637.4666734854,0
+GSAT.US,D,20110519,000000,17.55,18.15,17.55,18,17880.466675606902,0
+GSAT.US,D,20110520,000000,18.15,18.15,17.25,17.55,26010.000013005,0
+GSAT.US,D,20110523,000000,17.25,18,17.1,17.25,13914.4666736239,0
+GSAT.US,D,20110524,000000,17.25,17.25,16.2,16.2,12215.2000061076,0
+GSAT.US,D,20110525,000000,16.8,16.95,16.2,16.65,7211.8000036059,0
+GSAT.US,D,20110526,000000,16.5,17.25,16.5,17.1,11233.0000056165,0
+GSAT.US,D,20110527,000000,17.25,17.4,16.95,17.25,5733.0666695332,0
+GSAT.US,D,20110531,000000,17.4,18.15,17.25,18.15,13975.2666736543,0
+GSAT.US,D,20110601,000000,18.15,18.15,16.8,16.8,11550.5333391086,0
+GSAT.US,D,20110602,000000,16.65,17.1,16.65,16.65,10482.9333385748,0
+GSAT.US,D,20110603,000000,16.35,16.95,16.35,16.5,16917.4666751254,0
+GSAT.US,D,20110606,000000,16.5,17.1,16.35,16.35,14573.666673953501,0
+GSAT.US,D,20110607,000000,16.5,16.95,16.35,16.8,24126.666678730002,0
+GSAT.US,D,20110608,000000,16.65,16.95,16.5,16.5,17386.6000086933,0
+GSAT.US,D,20110609,000000,16.5,16.8,15.75,15.9,7463.0000037315,0
+GSAT.US,D,20110610,000000,15.75,16.05,15.6,15.6,16390.5333415286,0
+GSAT.US,D,20110613,000000,15.75,16.65,15.6,16.5,15419.7333410432,0
+GSAT.US,D,20110614,000000,16.8,17.85,16.5,17.85,17114.1333418904,0
+GSAT.US,D,20110615,000000,17.4,18.15,17.25,17.4,18993.9333428303,0
+GSAT.US,D,20110616,000000,17.4,18,17.4,17.7,16284.733341475701,0
+GSAT.US,D,20110617,000000,17.7,18.45,17.55,18,37427.8666853806,0
+GSAT.US,D,20110620,000000,17.85,18.6,16.65,18.15,17649.7333421582,0
+GSAT.US,D,20110621,000000,18.45,18.6,17.55,18.6,32207.4000161037,0
+GSAT.US,D,20110622,000000,18.45,19.05,18.15,18.3,26950.0666801417,0
+GSAT.US,D,20110623,000000,17.55,18.45,17.1,17.7,26074.1333463704,0
+GSAT.US,D,20110624,000000,17.7,19.5,17.55,18.3,251188.0667922607,0
+GSAT.US,D,20110627,000000,18.75,18.75,17.55,17.85,18296.200009148102,0
+GSAT.US,D,20110628,000000,17.85,18.75,17.4,18.75,29216.7333479417,0
+GSAT.US,D,20110629,000000,18.9,18.9,17.85,18.45,17565.800008782902,0
+GSAT.US,D,20110630,000000,18.6,19.05,18.45,18.45,24168.3333454175,0
+GSAT.US,D,20110701,000000,18.6,18.9,18.15,18.3,14334.8666738341,0
+GSAT.US,D,20110705,000000,18.15,18.45,17.4,17.85,24423.8666788786,0
+GSAT.US,D,20110706,000000,17.85,18.45,17.55,18,13219.8666732766,0
+GSAT.US,D,20110707,000000,18.3,18.45,17.85,18.3,29510.2000147551,0
+GSAT.US,D,20110708,000000,18.45,18.45,17.4,17.55,31801.333349234003,0
+GSAT.US,D,20110711,000000,17.25,17.55,17.25,17.25,22086.266677709802,0
+GSAT.US,D,20110712,000000,17.25,17.55,16.8,16.95,22670.4000113352,0
+GSAT.US,D,20110713,000000,17.1,18.15,17.1,17.25,22637.333344652,0
+GSAT.US,D,20110714,000000,17.4,17.85,17.25,17.25,10376.7333385217,0
+GSAT.US,D,20110715,000000,17.25,17.55,16.95,17.25,19779.2000098896,0
+GSAT.US,D,20110718,000000,17.25,17.25,16.8,16.8,9763.6000048818,0
+GSAT.US,D,20110719,000000,17.25,17.4,16.5,17.1,30316.000015158002,0
+GSAT.US,D,20110720,000000,16.95,17.4,16.5,17.1,11619.0666724762,0
+GSAT.US,D,20110721,000000,17.25,17.85,16.95,17.85,17830.4666755819,0
+GSAT.US,D,20110722,000000,17.85,18.15,17.7,18,9776.2000048881,0
+GSAT.US,D,20110725,000000,17.55,18,17.1,17.4,13423.2000067116,0
+GSAT.US,D,20110726,000000,17.4,18,16.65,16.8,17938.7333423027,0
+GSAT.US,D,20110727,000000,16.8,17.25,16.35,16.35,26997.933346832302,0
+GSAT.US,D,20110728,000000,16.35,16.95,16.35,16.8,13434.7333400507,0
+GSAT.US,D,20110729,000000,16.35,16.35,14.25,15,69852.2000349261,0
+GSAT.US,D,20110801,000000,15.75,15.75,14.7,14.85,19483.4000097417,0
+GSAT.US,D,20110802,000000,14.7,14.85,13.5,13.8,35385.2666843593,0
+GSAT.US,D,20110803,000000,13.65,14.7,13.5,14.25,20125.4000100627,0
+GSAT.US,D,20110804,000000,14.1,14.25,12.9,12.9,35244.200017622104,0
+GSAT.US,D,20110805,000000,12,13.5,7.5,8.85,145698.6000728493,0
+GSAT.US,D,20110808,000000,8.55,9.75,8.25,9.6,53725.2666935293,0
+GSAT.US,D,20110809,000000,10.05,11.4,9,10.95,44109.5333553881,0
+GSAT.US,D,20110810,000000,12,12,8.25,8.25,57267.4666953004,0
+GSAT.US,D,20110811,000000,9,11.25,8.4,9.6,33386.4000166932,0
+GSAT.US,D,20110812,000000,9.75,10.35,9.6,10.05,26727.1333466969,0
+GSAT.US,D,20110815,000000,10.2,11.25,10.2,11.25,20453.1333435599,0
+GSAT.US,D,20110816,000000,10.95,11.25,10.35,10.8,23852.1333452594,0
+GSAT.US,D,20110817,000000,10.95,11.85,10.5,10.5,22094.2000110471,0
+GSAT.US,D,20110818,000000,10.5,10.5,9.15,9.15,23019.5333448431,0
+GSAT.US,D,20110819,000000,9.15,9.45,9,9.15,21689.2666775113,0
+GSAT.US,D,20110822,000000,9.75,9.9,9.15,9.3,18294.9333424808,0
+GSAT.US,D,20110823,000000,9.45,9.9,9.15,9.75,18907.0666761202,0
+GSAT.US,D,20110824,000000,9.75,9.9,9.75,9.75,12669.2666730013,0
+GSAT.US,D,20110825,000000,9.9,9.9,9.45,9.6,15666.6666745,0
+GSAT.US,D,20110826,000000,9.6,10.35,9.6,10.05,13394.9333400308,0
+GSAT.US,D,20110829,000000,10.2,12.6,10.2,12.45,28913.33334779,0
+GSAT.US,D,20110830,000000,12.75,13.2,11.7,13.05,24100.4666787169,0
+GSAT.US,D,20110831,000000,13.05,13.2,12.15,12.2745,23124.8666782291,0
+GSAT.US,D,20110901,000000,12.45,13.2,11.4,12,20847.2000104236,0
+GSAT.US,D,20110902,000000,12.015,12.015,10.2,10.2,22656.8666779951,0
+GSAT.US,D,20110906,000000,9.75,10.65,9.75,10.2,13811.4000069057,0
+GSAT.US,D,20110907,000000,10.5,11.25,10.2,10.65,16833.8000084169,0
+GSAT.US,D,20110908,000000,10.65,10.95,9.75,9.75,48025.1333573459,0
+GSAT.US,D,20110909,000000,11.1,11.1,8.85,8.85,35022.4000175112,0
+GSAT.US,D,20110912,000000,8.55,9.45,8.55,8.85,11492.3333390795,0
+GSAT.US,D,20110913,000000,8.85,9,8.25,8.85,27902.0666806177,0
+GSAT.US,D,20110914,000000,8.85,8.85,8.55,8.85,14383.5333405251,0
+GSAT.US,D,20110915,000000,8.85,9.15,8.7,8.85,20459.9333435633,0
+GSAT.US,D,20110916,000000,8.85,8.85,8.25,8.25,37758.000018879,0
+GSAT.US,D,20110919,000000,8.7,8.7,7.35,7.5,58162.6000290813,0
+GSAT.US,D,20110920,000000,7.5,7.65,6.6,6.6,100994.1333838304,0
+GSAT.US,D,20110921,000000,7.05,7.65,6.75,6.75,29388.1333480274,0
+GSAT.US,D,20110922,000000,6.75,7.2,6.15,6.45,40788.3333537275,0
+GSAT.US,D,20110923,000000,6.75,7.05,6.15,6.3,45770.1333562184,0
+GSAT.US,D,20110926,000000,6.3,6.6,6,6.3,18104.2000090521,0
+GSAT.US,D,20110927,000000,6.6,7.05,6,6.45,22217.9333444423,0
+GSAT.US,D,20110928,000000,6.45,6.45,6,6,12803.333339735,0
+GSAT.US,D,20110929,000000,6.3,6.3,5.4,5.55,37735.000018867504,0
+GSAT.US,D,20110930,000000,5.4,6.1515,5.2815,6.135,77620.5333721436,0
+GSAT.US,D,20111003,000000,6,6.15,5.7,5.7,35329.5333509981,0
+GSAT.US,D,20111004,000000,5.7,6.15,5.7,6,55452.8000277264,0
+GSAT.US,D,20111005,000000,6.15,7.5,6.15,6.9,36504.000018252,0
+GSAT.US,D,20111006,000000,6.9,7.5,6.45,7.5,27512.000013756002,0
+GSAT.US,D,20111007,000000,7.05,7.05,5.85,6,68540.00003427001,0
+GSAT.US,D,20111010,000000,6.15,6.75,6,6.6,54768.200027384104,0
+GSAT.US,D,20111011,000000,6.45,7.35,6.45,7.2,33226.0666832797,0
+GSAT.US,D,20111012,000000,7.2,7.35,6.9,7.2,79118.6000395593,0
+GSAT.US,D,20111013,000000,6.75,7.65,6.75,7.65,15774.1333412204,0
+GSAT.US,D,20111014,000000,7.5,7.65,7.35,7.35,24899.0666791162,0
+GSAT.US,D,20111017,000000,7.35,7.5,7.35,7.35,28780.00001439,0
+GSAT.US,D,20111018,000000,7.5,7.95,7.35,7.65,29828.0666815807,0
+GSAT.US,D,20111019,000000,7.5,7.95,6.9,7.35,25813.9333462403,0
+GSAT.US,D,20111020,000000,7.5,7.95,7.5,7.65,12244.000006122,0
+GSAT.US,D,20111021,000000,7.95,8.85,7.65,8.25,37546.6000187733,0
+GSAT.US,D,20111024,000000,8.4,9.6,8.1,9.3,37378.6000186893,0
+GSAT.US,D,20111025,000000,9.3,9.3,8.7,9,39158.000019579,0
+GSAT.US,D,20111026,000000,9.3,9.75,8.7,9.45,38435.6000192178,0
+GSAT.US,D,20111027,000000,10.2,10.95,9.9,10.95,57089.333361878,0
+GSAT.US,D,20111028,000000,10.95,11.1,10.5,10.95,32091.000016045502,0
+GSAT.US,D,20111031,000000,10.95,10.95,10.35,10.65,32539.200016269602,0
+GSAT.US,D,20111101,000000,10.65,10.65,9,9,19961.2000099806,0
+GSAT.US,D,20111102,000000,9.15,9.75,9,9.3,19600.8666764671,0
+GSAT.US,D,20111103,000000,9.6,9.6,9,9.3,19998.8000099994,0
+GSAT.US,D,20111104,000000,9.1245,9.723,9.012,9.4605,7326.8666703301005,0
+GSAT.US,D,20111107,000000,9.45,9.75,7.65,8.85,23068.266678200802,0
+GSAT.US,D,20111108,000000,9,9.6,8.4,9.15,18504.666675919,0
+GSAT.US,D,20111109,000000,7.8,8.4,7.2,7.35,46651.0000233255,0
+GSAT.US,D,20111110,000000,7.5,7.65,7.35,7.5,15646.0666744897,0
+GSAT.US,D,20111111,000000,7.65,7.65,6.6,7.2,15363.866674348601,0
+GSAT.US,D,20111114,000000,7.2,7.2,5.85,5.85,52106.000026053,0
+GSAT.US,D,20111115,000000,6,6.3,5.85,6,67777.4000338887,0
+GSAT.US,D,20111116,000000,6,6.15,5.85,6.15,54416.2000272081,0
+GSAT.US,D,20111117,000000,5.85,6.45,5.85,6,69610.20003480511,0
+GSAT.US,D,20111118,000000,6.75,6.75,5.85,5.85,55419.4666943764,0
+GSAT.US,D,20111121,000000,5.85,6.15,5.85,5.85,24675.0666790042,0
+GSAT.US,D,20111122,000000,6,6.9,6,6.3,39895.1333532809,0
+GSAT.US,D,20111123,000000,6.3,6.6,6.3,6.3,21252.133343959402,0
+GSAT.US,D,20111125,000000,6.3,6.75,6,6.3,8967.0000044835,0
+GSAT.US,D,20111128,000000,6.75,6.75,6,6.3,49683.7333581752,0
+GSAT.US,D,20111129,000000,6.3,6.3,5.85,6,70236.6000351183,0
+GSAT.US,D,20111130,000000,6.45,6.75,6.03,6.585,51020.8000255104,0
+GSAT.US,D,20111201,000000,6.3,6.6,6,6,43154.2666882438,0
+GSAT.US,D,20111202,000000,6.15,6.3,6.15,6.15,11846.0666725897,0
+GSAT.US,D,20111205,000000,6.3,6.6,6,6.45,19608.9333431378,0
+GSAT.US,D,20111206,000000,6.45,7.41,6.4485,7.2,39406.2666863698,0
+GSAT.US,D,20111207,000000,7.35,7.35,6.75,7.23,32500.7333495837,0
+GSAT.US,D,20111208,000000,7.2,7.95,6.9225,7.05,52339.2666928363,0
+GSAT.US,D,20111209,000000,7.2,7.5,7.05,7.275,28755.2666810443,0
+GSAT.US,D,20111212,000000,7.35,7.95,7.05,7.35,27795.733347231202,0
+GSAT.US,D,20111213,000000,7.5,7.5,7.2,7.2,32174.7333494207,0
+GSAT.US,D,20111214,000000,7.2,7.35,7.2,7.2,17299.6000086498,0
+GSAT.US,D,20111215,000000,7.35,7.5,7.2,7.35,21134.2666772338,0
+GSAT.US,D,20111216,000000,7.5,7.755,6.9,7.5,105599.8667194666,0
+GSAT.US,D,20111219,000000,7.5,7.8,7.05,7.05,36620.0666849767,0
+GSAT.US,D,20111220,000000,7.35,7.95,7.05,7.95,26852.0666800927,0
+GSAT.US,D,20111221,000000,7.8,8.4,7.65,7.8,11187.2000055936,0
+GSAT.US,D,20111222,000000,7.8,7.95,7.35,7.8,21843.533344255102,0
+GSAT.US,D,20111223,000000,7.8,7.95,7.3665,7.656,25084.666679209,0
+GSAT.US,D,20111227,000000,7.2,8.25,7.2,7.8,17807.6666755705,0
+GSAT.US,D,20111228,000000,7.65,7.8,7.05,7.2,23547.066678440202,0
+GSAT.US,D,20111229,000000,7.35,7.875,7.2,7.6365,32942.600016471304,0
+GSAT.US,D,20111230,000000,7.8,8.1,7.725,8.1,48797.1333577319,0
+GSAT.US,D,20120103,000000,8.4,8.8725,8.385,8.7,30688.8666820111,0
+GSAT.US,D,20120104,000000,9,9,8.559,8.85,12247.8666727906,0
+GSAT.US,D,20120105,000000,9,9.3,8.25,9,40713.6666870235,0
+GSAT.US,D,20120106,000000,9,9.3,8.703,8.856,16846.66667509,0
+GSAT.US,D,20120109,000000,8.55,8.8335,8.55,8.7,16616.0666749747,0
+GSAT.US,D,20120110,000000,9,9.15,8.7,9.15,25973.4666796534,0
+GSAT.US,D,20120111,000000,8.85,9.06,8.625,8.874,8939.2000044696,0
+GSAT.US,D,20120112,000000,8.85,9.1425,8.85,9,8090.4000040452,0
+GSAT.US,D,20120113,000000,8.85,9.3,8.625,8.9745,37491.5333520791,0
+GSAT.US,D,20120117,000000,8.8695,9.141,8.265,8.55,34221.0000171105,0
+GSAT.US,D,20120118,000000,8.4,8.652,7.53,7.95,50741.133358703904,0
+GSAT.US,D,20120119,000000,7.9545,8.6985,7.9545,8.553,15503.1333410849,0
+GSAT.US,D,20120120,000000,8.25,8.6925,8.25,8.628,8412.6000042063,0
+GSAT.US,D,20120123,000000,8.7,8.82,8.55,8.82,16162.0666747477,0
+GSAT.US,D,20120124,000000,8.85,8.97,8.55,8.85,14850.733340758701,0
+GSAT.US,D,20120125,000000,8.85,9.15,8.7,9,20149.6666767415,0
+GSAT.US,D,20120126,000000,9.3,9.3,8.7,9.12,21567.2000107836,0
+GSAT.US,D,20120127,000000,9,9.75,8.85,9.45,24339.8000121699,0
+GSAT.US,D,20120130,000000,9,9.315,8.9535,9.15,15131.7333408992,0
+GSAT.US,D,20120131,000000,9.3,10.05,9.3,9.75,95086.06671420971,0
+GSAT.US,D,20120201,000000,9.75,10.35,9.459,9.744,32580.4666829569,0
+GSAT.US,D,20120202,000000,9.75,10.05,9.6045,9.9765,47272.1333569694,0
+GSAT.US,D,20120203,000000,10.65,10.9305,10.05,10.35,92233.6667127835,0
+GSAT.US,D,20120206,000000,10.35,10.8,10.275,10.4985,14624.533340645601,0
+GSAT.US,D,20120207,000000,10.35,10.5,10.1265,10.14,25836.2666795848,0
+GSAT.US,D,20120208,000000,10.35,10.8,10.143,10.6605,15538.4666744359,0
+GSAT.US,D,20120209,000000,10.65,11.25,10.35,10.5,16357.6666748455,0
+GSAT.US,D,20120210,000000,10.5,11.325,10.35,11.0985,16163.066674748201,0
+GSAT.US,D,20120213,000000,11.25,12.675,11.25,12.321,20396.000010198,0
+GSAT.US,D,20120214,000000,12.75,13.35,12.075,12.15,37181.2000185906,0
+GSAT.US,D,20120215,000000,12.15,12.75,12.15,12.3,11398.2666723658,0
+GSAT.US,D,20120216,000000,12.6,12.6,12.15,12.3,12797.4000063987,0
+GSAT.US,D,20120217,000000,12.6,13.095,12.0225,12.7515,23367.0000116835,0
+GSAT.US,D,20120221,000000,13.05,13.65,12.75,12.75,33228.1333499474,0
+GSAT.US,D,20120222,000000,12.9,13.05,12.6,12.6,15621.9333411443,0
+GSAT.US,D,20120223,000000,12.6,12.75,12.0015,12.3,13711.333340189,0
+GSAT.US,D,20120224,000000,12.75,12.75,12.15,12.5835,8383.6000041918,0
+GSAT.US,D,20120227,000000,12.45,12.9,12.45,12.7485,21272.5333439696,0
+GSAT.US,D,20120228,000000,12.45,12.525,11.37,11.7165,15339.1333410029,0
+GSAT.US,D,20120229,000000,11.7165,12.96,11.7165,12.774,34628.5333506476,0
+GSAT.US,D,20120301,000000,12.9,13.1115,10.6665,11.1015,49750.7333582087,0
+GSAT.US,D,20120302,000000,11.1,12.75,11.01,11.3805,44051.2000220256,0
+GSAT.US,D,20120305,000000,11.25,11.7,11.1,11.4,6985.333336826,0
+GSAT.US,D,20120306,000000,11.4,11.4,11.145,11.25,12562.400006281201,0
+GSAT.US,D,20120307,000000,11.289,11.55,11.25,11.544,20125.0000100625,0
+GSAT.US,D,20120308,000000,11.7,12,11.385,12,8025.4000040127,0
+GSAT.US,D,20120309,000000,11.85,12.624,11.85,12.3,19943.2000099716,0
+GSAT.US,D,20120312,000000,12.735,12.735,11.925,12,21102.2666772178,0
+GSAT.US,D,20120313,000000,12,12.45,11.2725,11.85,20767.1333437169,0
+GSAT.US,D,20120314,000000,12,12,11.25,11.253,10350.666671842,0
+GSAT.US,D,20120315,000000,11.7,11.85,11.3025,11.7,6968.4666701509,0
+GSAT.US,D,20120316,000000,11.25,12,11.1,11.5485,21428.2000107141,0
+GSAT.US,D,20120319,000000,11.55,11.7,11.1285,11.4,22410.1333445384,0
+GSAT.US,D,20120320,000000,11.1,11.8485,11.1,11.313,26153.1333464099,0
+GSAT.US,D,20120321,000000,11.3985,11.3985,11.115,11.2485,9606.66667147,0
+GSAT.US,D,20120322,000000,11.1,11.4,10.8,10.9305,10833.8666720836,0
+GSAT.US,D,20120323,000000,10.65,11.4,9.9,11.1,23037.333344852,0
+GSAT.US,D,20120326,000000,10.95,11.4015,10.8,11.4015,16639.2000083196,0
+GSAT.US,D,20120327,000000,11.4,11.4495,10.089,11.0985,40876.8666871051,0
+GSAT.US,D,20120328,000000,11.1,11.25,10.65,11.244,4684.0666690087,0
+GSAT.US,D,20120329,000000,10.35,10.9635,10.077,10.365,14073.4000070367,0
+GSAT.US,D,20120330,000000,10.65,10.7925,9.9075,10.5,9216.8666712751,0
+GSAT.US,D,20120402,000000,10.8,11.4,10.2,11.25,12322.1333394944,0
+GSAT.US,D,20120403,000000,11.4,11.529,10.65,10.7895,24331.0000121655,0
+GSAT.US,D,20120404,000000,10.5,10.8,10.35,10.647,12611.9333396393,0
+GSAT.US,D,20120405,000000,10.5465,11.25,10.4985,10.65,4009.5333353381,0
+GSAT.US,D,20120409,000000,9.6,9.75,8.724,8.877,49621.0000248105,0
+GSAT.US,D,20120410,000000,8.898,9.6,8.79,9,38182.7333524247,0
+GSAT.US,D,20120411,000000,9,9.366,8.85,8.991,25466.7333460667,0
+GSAT.US,D,20120412,000000,9,9.3,8.715,9,25477.8666794056,0
+GSAT.US,D,20120413,000000,9,9,8.7,8.85,19497.0666764152,0
+GSAT.US,D,20120416,000000,8.85,9.135,8.2875,8.9985,14518.2000072591,0
+GSAT.US,D,20120417,000000,9.432,9.432,8.7,9.0015,29909.0000149545,0
+GSAT.US,D,20120418,000000,8.85,9,8.4,8.7,15430.800007715401,0
+GSAT.US,D,20120419,000000,8.7,8.7,8.25,8.4,14789.4000073947,0
+GSAT.US,D,20120420,000000,9.6,11.25,8.559,9,38120.0666857267,0
+GSAT.US,D,20120423,000000,8.7,9.15,8.4,8.85,20169.1333434179,0
+GSAT.US,D,20120424,000000,8.85,9.15,8.7,9,13720.266673526801,0
+GSAT.US,D,20120425,000000,9,9.1395,8.7,8.8485,24802.533345734602,0
+GSAT.US,D,20120426,000000,8.7,8.85,8.433,8.625,14861.8666740976,0
+GSAT.US,D,20120427,000000,8.7,9,8.25,8.3985,16388.600008194302,0
+GSAT.US,D,20120430,000000,8.4,8.55,7.65,7.95,29287.333347977,0
+GSAT.US,D,20120501,000000,7.8,7.8,6.7725,7.5615,38182.000019091,0
+GSAT.US,D,20120502,000000,7.5,7.6485,7.2285,7.35,19492.2666764128,0
+GSAT.US,D,20120503,000000,7.65,7.65,7.2,7.35,10367.9333385173,0
+GSAT.US,D,20120504,000000,8.25,8.25,7.233,7.4955,17931.6000089658,0
+GSAT.US,D,20120507,000000,7.5,7.8,7.2,7.35,6654.200003327101,0
+GSAT.US,D,20120508,000000,7.35,7.398,7.2,7.212,9522.8666714281,0
+GSAT.US,D,20120509,000000,7.2,7.35,6.15,6.45,22100.1333443834,0
+GSAT.US,D,20120510,000000,6.528,6.9585,6.528,6.8055,16055.200008027601,0
+GSAT.US,D,20120511,000000,7.8,7.8,6.75,7.5,14901.0666741172,0
+GSAT.US,D,20120514,000000,7.35,7.5,6.75,7.35,8636.066670984701,0
+GSAT.US,D,20120515,000000,7.35,7.8,7.2,7.5,10904.2666721188,0
+GSAT.US,D,20120516,000000,7.5,7.65,6.75,6.75,10054.466671693901,0
+GSAT.US,D,20120517,000000,5.85,5.9955,4.05,4.35,84370.5333755186,0
+GSAT.US,D,20120518,000000,4.35,4.791,3.3015,3.8475,96623.8667149786,0
+GSAT.US,D,20120521,000000,4.65,4.65,3.9,4.2,33676.5333501716,0
+GSAT.US,D,20120522,000000,4.203,4.665,4.203,4.3515,53796.0666935647,0
+GSAT.US,D,20120523,000000,4.5,5.325,4.2,5.25,43555.0666884442,0
+GSAT.US,D,20120524,000000,6,6.447,5.4,5.6985,19464.8000097324,0
+GSAT.US,D,20120525,000000,6.6,6.612,5.748,6.0735,11905.2000059526,0
+GSAT.US,D,20120529,000000,6.15,6.6,5.775,5.856,15092.3333408795,0
+GSAT.US,D,20120530,000000,5.85,6.141,5.565,5.823,14108.066673720701,0
+GSAT.US,D,20120531,000000,5.85,5.925,5.283,5.439,13155.5333399111,0
+GSAT.US,D,20120601,000000,5.25,5.835,5.25,5.2515,11010.666672172001,0
+GSAT.US,D,20120604,000000,5.25,5.841,5.1075,5.6265,10043.333338355,0
+GSAT.US,D,20120605,000000,5.58,5.85,5.58,5.85,9757.4666715454,0
+GSAT.US,D,20120606,000000,5.85,6.15,5.85,6.144,5994.7333363307,0
+GSAT.US,D,20120607,000000,6.15,6.15,5.25,5.4,36063.933351365304,0
+GSAT.US,D,20120608,000000,5.397,5.535,5.25,5.3385,15399.8000076999,0
+GSAT.US,D,20120611,000000,5.25,5.325,4.35,4.5,35081.0000175405,0
+GSAT.US,D,20120612,000000,4.35,4.4985,3.918,4.113,34708.000017354,0
+GSAT.US,D,20120613,000000,4.125,4.9035,4.05,4.6485,12440.1333395534,0
+GSAT.US,D,20120614,000000,4.65,4.77,4.368,4.575,13676.866673505101,0
+GSAT.US,D,20120615,000000,4.65,4.935,4.383,4.5,19714.133343190402,0
+GSAT.US,D,20120618,000000,4.95,4.95,4.254,4.35,16308.5333414876,0
+GSAT.US,D,20120619,000000,4.35,4.5,4.2,4.221,22860.466678096902,0
+GSAT.US,D,20120620,000000,4.2,4.47,4.2,4.3185,6971.1333368189,0
+GSAT.US,D,20120621,000000,4.239,4.491,4.2,4.2,36364.8000181824,0
+GSAT.US,D,20120622,000000,4.2735,4.455,3.723,3.723,873993.8671036636,0
+GSAT.US,D,20120625,000000,4.35,5.7,4.0515,4.7625,151906.2667426198,0
+GSAT.US,D,20120626,000000,5.25,5.25,4.215,4.5,100073.9333833703,0
+GSAT.US,D,20120627,000000,4.8,5.1,4.275,4.668,22286.8666778101,0
+GSAT.US,D,20120628,000000,4.8,4.95,4.674,4.8,27508.1333470874,0
+GSAT.US,D,20120629,000000,4.95,5.1,4.65,4.8,26637.7333466522,0
+GSAT.US,D,20120702,000000,5.25,5.25,4.65,4.8,16696.4000083482,0
+GSAT.US,D,20120703,000000,4.95,5.0235,4.656,4.701,2556.0666679447,0
+GSAT.US,D,20120705,000000,4.701,4.95,4.5225,4.65,27432.7333470497,0
+GSAT.US,D,20120706,000000,4.5,4.737,4.35,4.35,23588.9333451278,0
+GSAT.US,D,20120709,000000,4.35,4.4955,4.35,4.3575,7510.9333370888,0
+GSAT.US,D,20120710,000000,4.35,4.5,4.2075,4.3365,12438.8666728861,0
+GSAT.US,D,20120711,000000,4.05,4.4625,3.9,4.0545,10935.0666721342,0
+GSAT.US,D,20120712,000000,4.2,4.23,3.939,4.05,14583.2000072916,0
+GSAT.US,D,20120713,000000,4.05,4.14,3.9,4.05,47888.8000239444,0
+GSAT.US,D,20120716,000000,4.05,4.35,3.9,4.05,20073.33334337,0
+GSAT.US,D,20120717,000000,3.9,4.1385,3.9,4.05,13678.9333401728,0
+GSAT.US,D,20120718,000000,3.75,4.05,3.75,3.75,23252.3333449595,0
+GSAT.US,D,20120719,000000,4.35,4.35,3.9015,4.0065,9013.533337840101,0
+GSAT.US,D,20120720,000000,4.188,4.2,3.975,3.9825,31005.733348836202,0
+GSAT.US,D,20120723,000000,4.05,4.0515,3.915,4.0485,12373.6000061868,0
+GSAT.US,D,20120724,000000,4.05,4.3485,3.912,4.0515,16408.8666748711,0
+GSAT.US,D,20120725,000000,4.35,4.35,4.089,4.35,19523.266676428302,0
+GSAT.US,D,20120726,000000,4.35,4.8,4.125,4.65,77371.0667053522,0
+GSAT.US,D,20120727,000000,4.8,5.3295,4.7235,5.3295,71035.26670218431,0
+GSAT.US,D,20120730,000000,5.4,5.4,4.95,4.95,16249.2000081246,0
+GSAT.US,D,20120731,000000,4.809,5.2605,4.797,4.869,18209.9333424383,0
+GSAT.US,D,20120801,000000,4.95,5.1,4.95,5.052,14146.733340406701,0
+GSAT.US,D,20120802,000000,5.1,5.3985,4.875,5.1,23121.9333448943,0
+GSAT.US,D,20120803,000000,5.1,5.1,4.8255,4.9485,2596.4666679649,0
+GSAT.US,D,20120806,000000,5.1,5.1,4.8375,4.95,8172.4666707529,0
+GSAT.US,D,20120807,000000,5.1,5.25,4.674,4.9275,17380.4000086902,0
+GSAT.US,D,20120808,000000,4.95,4.95,4.659,4.725,11785.2666725593,0
+GSAT.US,D,20120809,000000,5.4,5.4,4.833,4.9545,17099.4666752164,0
+GSAT.US,D,20120810,000000,5.391,5.391,4.704,4.95,7454.2666703938,0
+GSAT.US,D,20120813,000000,4.95,5.1,4.6845,4.8915,36704.533351685604,0
+GSAT.US,D,20120814,000000,4.95,4.95,4.71,4.95,38376.000019188,0
+GSAT.US,D,20120815,000000,4.95,4.95,4.8,4.8015,21816.7333442417,0
+GSAT.US,D,20120816,000000,4.95,4.95,4.8,4.95,30324.1333484954,0
+GSAT.US,D,20120817,000000,4.95,4.95,4.6815,4.6815,3569.4000017847,0
+GSAT.US,D,20120820,000000,4.65,4.8,4.65,4.8,3460.5333350636,0
+GSAT.US,D,20120821,000000,4.8,4.8,4.56,4.65,7507.4666704204,0
+GSAT.US,D,20120822,000000,4.5,4.65,4.5,4.65,3477.0000017385,0
+GSAT.US,D,20120823,000000,4.65,4.746,4.5,4.5375,3106.6666682200002,0
+GSAT.US,D,20120824,000000,4.5,4.5375,4.35,4.47,18540.6000092703,0
+GSAT.US,D,20120827,000000,4.5,4.5,4.212,4.254,10556.6000052783,0
+GSAT.US,D,20120828,000000,4.2,4.863,4.05,4.35,23005.6000115028,0
+GSAT.US,D,20120829,000000,4.5,4.788,4.425,4.65,9549.0000047745,0
+GSAT.US,D,20120830,000000,4.365,4.65,4.236,4.2525,40995.9333538313,0
+GSAT.US,D,20120831,000000,4.2405,4.5,4.2315,4.35,22294.533344480602,0
+GSAT.US,D,20120904,000000,4.05,4.5,4.05,4.5,6229.6666697815,0
+GSAT.US,D,20120905,000000,4.5,4.59,4.275,4.305,74949.4667041414,0
+GSAT.US,D,20120906,000000,4.35,4.575,4.35,4.5,39668.4666865009,0
+GSAT.US,D,20120907,000000,4.5,4.575,4.425,4.5,46377.5333565221,0
+GSAT.US,D,20120910,000000,4.215,4.8,4.215,4.617,156285.6000781428,0
+GSAT.US,D,20120911,000000,4.6485,4.8,4.518,4.725,20998.666677166002,0
+GSAT.US,D,20120912,000000,4.8,5.235,4.659,4.8,66215.6666997745,0
+GSAT.US,D,20120913,000000,4.95,5.7,4.8,5.6385,51822.4000259112,0
+GSAT.US,D,20120914,000000,5.655,6.5985,5.4,5.85,47979.8666906566,0
+GSAT.US,D,20120917,000000,5.85,6.6,5.85,6.6,61520.00003076,0
+GSAT.US,D,20120918,000000,6.6,8.1,6.6,7.1985,31200.1333489334,0
+GSAT.US,D,20120919,000000,8.238,8.238,7.275,7.4985,38364.9333525158,0
+GSAT.US,D,20120920,000000,6.9,8.625,6.9,7.95,36935.5333518011,0
+GSAT.US,D,20120921,000000,8.1,8.55,7.5,7.5,50191.666691762504,0
+GSAT.US,D,20120924,000000,7.785,8.25,7.53,7.545,20350.4000101752,0
+GSAT.US,D,20120925,000000,7.65,7.8,7.245,7.245,9037.5333378521,0
+GSAT.US,D,20120926,000000,7.485,7.4985,5.7465,6,26912.666680123002,0
+GSAT.US,D,20120927,000000,6,7.1985,6,6.9,8049.6000040248,0
+GSAT.US,D,20120928,000000,7.05,7.05,6.4545,6.9,6364.1333365154005,0
+GSAT.US,D,20121001,000000,6.75,7.5,6.75,7.1985,10717.2666720253,0
+GSAT.US,D,20121002,000000,7.485,7.485,6.75,6.75,9779.8666715566,0
+GSAT.US,D,20121003,000000,6.75,6.75,6.45,6.45,8260.2666707968,0
+GSAT.US,D,20121004,000000,6.861,7.35,6.378,6.675,4243.8000021219,0
+GSAT.US,D,20121005,000000,6.75,7.65,6.4965,7.05,32317.0666828252,0
+GSAT.US,D,20121008,000000,7.05,7.05,6.75,6.87,2768.4000013842,0
+GSAT.US,D,20121009,000000,6.525,6.7485,6.45,6.546,8840.0666710867,0
+GSAT.US,D,20121010,000000,6.3,6.897,6.183,6.4455,3502.5333350846,0
+GSAT.US,D,20121011,000000,6.888,6.888,6.3,6.45,14102.4666737179,0
+GSAT.US,D,20121012,000000,6.75,6.912,5.85,5.85,41441.6000207208,0
+GSAT.US,D,20121015,000000,6,6.147,5.7,5.7375,10916.000005458,0
+GSAT.US,D,20121016,000000,6,6.2865,5.7,6.075,12603.6000063018,0
+GSAT.US,D,20121017,000000,6.075,6.447,6,6.429,14810.1333407384,0
+GSAT.US,D,20121018,000000,6,6.45,6,6.015,20909.666677121502,0
+GSAT.US,D,20121019,000000,6,6.348,5.895,6.0045,11644.2000058221,0
+GSAT.US,D,20121022,000000,6,6,5.85,5.85,3611.7333351392,0
+GSAT.US,D,20121023,000000,6,6.27,5.775,6.27,22818.9333447428,0
+GSAT.US,D,20121024,000000,6.141,6.15,5.853,6.15,5315.1333359909,0
+GSAT.US,D,20121025,000000,6.45,6.45,5.8875,6.375,3328.2666683308003,0
+GSAT.US,D,20121026,000000,6.045,6.129,5.775,5.85,11826.333339246501,0
+GSAT.US,D,20121031,000000,6,6.15,5.55,6.15,12276.866672805101,0
+GSAT.US,D,20121101,000000,6.291,6.291,5.85,5.8665,17935.600008967802,0
+GSAT.US,D,20121102,000000,5.85,6,5.7,5.85,13073.33333987,0
+GSAT.US,D,20121105,000000,5.7,6.0015,5.7,5.85,15558.2000077791,0
+GSAT.US,D,20121106,000000,5.85,5.9235,5.7225,5.7225,32661.333349664,0
+GSAT.US,D,20121107,000000,5.7225,5.85,5.55,5.5875,9993.9333383303,0
+GSAT.US,D,20121108,000000,5.55,5.9895,5.55,5.5875,3739.2000018696003,0
+GSAT.US,D,20121109,000000,5.55,5.5515,5.1,5.4,44022.4000220112,0
+GSAT.US,D,20121112,000000,5.25,5.55,4.8,4.8015,12929.933339798301,0
+GSAT.US,D,20121113,000000,4.8,5.4,4.8,4.9515,16424.0666748787,0
+GSAT.US,D,20121114,000000,4.95,5.4015,4.95,5.25,17704.5333421856,0
+GSAT.US,D,20121115,000000,5.25,5.25,4.2,4.3335,38525.2666859293,0
+GSAT.US,D,20121116,000000,4.65,4.65,4.2,4.35,20226.66667678,0
+GSAT.US,D,20121119,000000,4.5,4.65,4.275,4.5,7632.1333371494,0
+GSAT.US,D,20121120,000000,4.935,4.935,4.6065,4.8,14218.000007109,0
+GSAT.US,D,20121121,000000,4.8,5.4,4.575,5.175,56251.1333614589,0
+GSAT.US,D,20121123,000000,4.95,5.25,4.8015,4.8015,2766.4666680499,0
+GSAT.US,D,20121126,000000,4.8735,5.28,4.806,4.95,21841.4000109207,0
+GSAT.US,D,20121127,000000,4.95,5.1735,4.95,5.1,14331.2000071656,0
+GSAT.US,D,20121128,000000,4.95,5.025,4.95,5.025,2323.4666678284,0
+GSAT.US,D,20121129,000000,5.253,5.3235,4.809,4.98,11948.000005974,0
+GSAT.US,D,20121130,000000,5.4,5.85,4.95,5.85,64068.1333653674,0
+GSAT.US,D,20121203,000000,6,6.15,5.841,5.925,26952.733346809702,0
+GSAT.US,D,20121204,000000,5.928,6.45,5.925,6.006,41044.5333538556,0
+GSAT.US,D,20121205,000000,6.45,6.45,5.7,6.1485,11148.0666722407,0
+GSAT.US,D,20121206,000000,6.225,6.3,6,6.255,13438.666673386,0
+GSAT.US,D,20121207,000000,6.3,6.3,5.985,5.9925,27200.4666802669,0
+GSAT.US,D,20121210,000000,6,6.15,5.85,5.85,78056.5333723616,0
+GSAT.US,D,20121211,000000,6.3,6.3,5.8725,6.3,26377.4666798554,0
+GSAT.US,D,20121212,000000,6.432,6.48,6,6.3015,29074.3333478705,0
+GSAT.US,D,20121213,000000,6.135,6.5655,6.135,6.4515,11154.9333389108,0
+GSAT.US,D,20121214,000000,6.582,6.582,6.3,6.375,24277.7333454722,0
+GSAT.US,D,20121217,000000,6.45,6.45,6.1725,6.3,10473.33333857,0
+GSAT.US,D,20121218,000000,6.3,6.375,6.15,6.375,9024.5333378456,0
+GSAT.US,D,20121219,000000,6.375,6.435,6.1815,6.435,24926.0666791297,0
+GSAT.US,D,20121220,000000,6,6.27,5.85,6,281774.2668075538,0
+GSAT.US,D,20121221,000000,5.25,5.835,4.2,4.5,96970.000048485,0
+GSAT.US,D,20121224,000000,4.5,5.475,4.5,5.415,16492.8000082464,0
+GSAT.US,D,20121226,000000,5.55,5.7,4.515,4.65,20426.8000102134,0
+GSAT.US,D,20121227,000000,4.59,4.65,3.771,3.9,303193.9334849303,0
+GSAT.US,D,20121228,000000,4.05,4.8,3.75,4.8,194057.73343036222,0
+GSAT.US,D,20121231,000000,4.875,4.875,4.2,4.575,54085.4666937094,0
+GSAT.US,D,20130102,000000,4.8,4.95,4.2,4.8,873292.7337699797,0
+GSAT.US,D,20130103,000000,5.1,5.385,4.653,5.25,39783.0000198915,0
+GSAT.US,D,20130104,000000,5.25,5.625,5.175,5.55,34089.5333503781,0
+GSAT.US,D,20130107,000000,5.55,5.55,5.4,5.4,10923.466672128401,0
+GSAT.US,D,20130108,000000,5.55,5.625,5.406,5.55,7495.5333370811,0
+GSAT.US,D,20130109,000000,5.55,5.7,5.55,5.7,14344.9333405058,0
+GSAT.US,D,20130110,000000,5.6625,5.775,5.6625,5.6625,16192.333341429501,0
+GSAT.US,D,20130111,000000,5.6625,5.775,5.253,5.4,17563.2666754483,0
+GSAT.US,D,20130114,000000,5.475,5.475,4.605,4.725,68079.8000340399,0
+GSAT.US,D,20130115,000000,4.785,5.235,4.65,5.235,26178.400013089202,0
+GSAT.US,D,20130116,000000,5.1,5.235,4.95,5.1,17318.666675326,0
+GSAT.US,D,20130117,000000,5.175,5.25,4.8,5.055,13883.0000069415,0
+GSAT.US,D,20130118,000000,5.1,5.145,4.695,4.74,27471.333347069,0
+GSAT.US,D,20130122,000000,4.785,5.25,4.74,5.25,6749.9333367083,0
+GSAT.US,D,20130123,000000,5.475,5.775,5.25,5.625,29023.333347845,0
+GSAT.US,D,20130124,000000,5.595,6.45,5.595,6.3,96482.5333815746,0
+GSAT.US,D,20130125,000000,6.3,6.75,6.18,6.75,52290.2000261451,0
+GSAT.US,D,20130128,000000,6.825,8.55,6.75,7.878,94348.53338050761,0
+GSAT.US,D,20130129,000000,7.95,8.85,7.875,8.7,57355.8666953446,0
+GSAT.US,D,20130130,000000,8.7,8.985,8.25,8.25,18574.666675954002,0
+GSAT.US,D,20130131,000000,8.325,8.82,8.28,8.28,24482.8000122414,0
+GSAT.US,D,20130201,000000,8.325,8.55,6.45,6.45,69058.6000345293,0
+GSAT.US,D,20130204,000000,6.75,7.9515,6.75,7.05,41674.8000208374,0
+GSAT.US,D,20130205,000000,7.05,7.35,6.6,6.675,51000.1333588334,0
+GSAT.US,D,20130206,000000,6.75,7.635,6.75,7.35,56686.0666950097,0
+GSAT.US,D,20130207,000000,7.5,7.5,6.9,6.975,25670.533346168602,0
+GSAT.US,D,20130208,000000,6.9,7.275,6.75,6.75,10904.9333387858,0
+GSAT.US,D,20130211,000000,6.615,7.65,6.615,7.05,16662.2000083311,0
+GSAT.US,D,20130212,000000,7.05,7.5,6.75,6.9375,15204.200007602101,0
+GSAT.US,D,20130213,000000,6.9375,7.5,6.9,7.2,27057.6666801955,0
+GSAT.US,D,20130214,000000,7.2,7.35,6.9,7.1325,14962.0666741477,0
+GSAT.US,D,20130215,000000,7.2,7.2,6.78,6.9,17308.2666753208,0
+GSAT.US,D,20130219,000000,7.05,7.2,6.84,6.9,7724.9333371958,0
+GSAT.US,D,20130220,000000,6.75,7.185,6.75,6.75,12053.2666726933,0
+GSAT.US,D,20130221,000000,6.675,6.675,6,6,23984.5333453256,0
+GSAT.US,D,20130222,000000,6.075,6.075,5.4,5.4,15679.333341173,0
+GSAT.US,D,20130225,000000,5.7,6.375,5.7,6.075,16148.2666747408,0
+GSAT.US,D,20130226,000000,6.075,6.075,5.85,5.85,4568.3333356175,0
+GSAT.US,D,20130227,000000,6,6,5.025,5.1,38079.5333523731,0
+GSAT.US,D,20130228,000000,5.1,5.25,4.95,5.1,20375.333343521,0
+GSAT.US,D,20130301,000000,5.25,5.25,4.95,4.956,21888.400010944202,0
+GSAT.US,D,20130304,000000,5.1,5.175,4.659,4.8,17946.66667564,0
+GSAT.US,D,20130305,000000,4.8,4.95,4.5,4.5,14728.3333406975,0
+GSAT.US,D,20130306,000000,4.65,4.917,4.2,4.5,18045.0000090225,0
+GSAT.US,D,20130307,000000,4.5,4.947,4.5,4.65,19100.3333428835,0
+GSAT.US,D,20130308,000000,4.95,5.58,4.65,5.25,94231.4000471157,0
+GSAT.US,D,20130311,000000,5.325,5.55,5.1,5.4,36598.933351632804,0
+GSAT.US,D,20130312,000000,5.4,5.4,5.115,5.25,17403.8666753686,0
+GSAT.US,D,20130313,000000,5.25,5.25,4.95,5.025,23960.000011980002,0
+GSAT.US,D,20130314,000000,5.25,5.55,4.875,5.097,20282.6000101413,0
+GSAT.US,D,20130315,000000,4.95,5.394,4.95,5.1,26781.8000133909,0
+GSAT.US,D,20130318,000000,5.1,5.106,4.95,4.95,39447.7333530572,0
+GSAT.US,D,20130319,000000,4.95,4.95,4.65,4.95,9343.4666713384,0
+GSAT.US,D,20130320,000000,4.659,5.25,4.65,4.875,12039.4666726864,0
+GSAT.US,D,20130321,000000,4.65,4.8,4.5,4.65,9703.6000048518,0
+GSAT.US,D,20130322,000000,4.65,4.8,4.575,4.575,8457.2000042286,0
+GSAT.US,D,20130325,000000,4.65,4.95,4.5,4.65,12509.8666729216,0
+GSAT.US,D,20130326,000000,4.65,5.025,4.5,4.875,16373.800008186901,0
+GSAT.US,D,20130327,000000,4.875,4.95,4.35,4.8,58466.2666958998,0
+GSAT.US,D,20130328,000000,4.935,4.935,4.53,4.725,21371.2666773523,0
+GSAT.US,D,20130401,000000,4.95,4.95,3.9,4.35,43220.00002161,0
+GSAT.US,D,20130402,000000,4.725,4.791,4.35,4.5,63000.0000315,0
+GSAT.US,D,20130403,000000,4.575,4.725,4.5,4.725,36744.000018372004,0
+GSAT.US,D,20130404,000000,4.575,4.9425,4.5,4.725,52119.333359393,0
+GSAT.US,D,20130405,000000,4.8,5.4,4.725,5.394,117131.2000585656,0
+GSAT.US,D,20130408,000000,5.325,5.475,4.956,5.1,63090.9333648788,0
+GSAT.US,D,20130409,000000,4.95,4.959,4.35,4.65,120536.3333936015,0
+GSAT.US,D,20130410,000000,4.65,4.65,4.2,4.5,26869.7333467682,0
+GSAT.US,D,20130411,000000,4.5,4.5,3.975,4.05,43612.5333551396,0
+GSAT.US,D,20130412,000000,4.2,4.35,4.08,4.2,27219.2000136096,0
+GSAT.US,D,20130415,000000,4.425,4.8,4.08,4.2,25799.8000128999,0
+GSAT.US,D,20130416,000000,4.35,4.725,4.35,4.5,64942.3333658045,0
+GSAT.US,D,20130417,000000,4.5,4.65,4.425,4.425,31146.66668224,0
+GSAT.US,D,20130418,000000,4.5,4.6485,4.353,4.425,8966.000004483,0
+GSAT.US,D,20130419,000000,4.35,4.5,4.35,4.5,14933.5333408001,0
+GSAT.US,D,20130422,000000,4.425,4.6485,4.425,4.425,9033.333337850001,0
+GSAT.US,D,20130423,000000,4.425,4.65,4.35,4.35,18198.4666757659,0
+GSAT.US,D,20130424,000000,4.425,4.635,4.365,4.425,36973.0000184865,0
+GSAT.US,D,20130425,000000,4.35,4.575,4.35,4.425,40590.000020295,0
+GSAT.US,D,20130426,000000,4.5,5.325,4.5,5.25,287351.0001436755,0
+GSAT.US,D,20130429,000000,5.1,5.25,4.875,5.1,21820.8666775771,0
+GSAT.US,D,20130430,000000,5.1,5.175,4.95,4.95,27455.5333470611,0
+GSAT.US,D,20130501,000000,5.175,5.175,4.875,4.965,14768.000007384,0
+GSAT.US,D,20130502,000000,4.95,5.25,4.65,5.25,22533.4000112667,0
+GSAT.US,D,20130503,000000,5.25,5.385,5.1,5.25,50846.9333587568,0
+GSAT.US,D,20130506,000000,5.25,5.4,4.95,5.1,9185.4666712594,0
+GSAT.US,D,20130507,000000,5.1,5.1,4.68,4.8,7090.800003545401,0
+GSAT.US,D,20130508,000000,4.8,5.25,4.8,4.95,24818.9333457428,0
+GSAT.US,D,20130509,000000,5.1,5.1,4.74,5.1,18541.4000092707,0
+GSAT.US,D,20130510,000000,5.1,5.325,5.025,5.25,21027.7333438472,0
+GSAT.US,D,20130513,000000,5.1,5.4,5.1,5.4,93208.00004660401,0
+GSAT.US,D,20130514,000000,5.4,6,5.4,5.85,70165.6000350828,0
+GSAT.US,D,20130515,000000,6,6.45,5.7,6.3,47100.8666902171,0
+GSAT.US,D,20130516,000000,6.3,6.675,5.85,5.85,36616.8000183084,0
+GSAT.US,D,20130517,000000,5.7,6.15,5.7,6,26585.0000132925,0
+GSAT.US,D,20130520,000000,6,6.075,5.85,6,25945.733346306202,0
+GSAT.US,D,20130521,000000,6.15,7.05,6,6.45,235365.8001176829,0
+GSAT.US,D,20130522,000000,6.75,7.35,6.45,7.0875,313949.333490308,0
+GSAT.US,D,20130523,000000,7.125,7.425,6.9,7.35,102643.8667179886,0
+GSAT.US,D,20130524,000000,7.35,7.35,6.75,7.125,81221.333373944,0
+GSAT.US,D,20130528,000000,6.9,7.35,6.9,7.2,67956.6000339783,0
+GSAT.US,D,20130529,000000,7.275,7.65,7.05,7.575,126748.000063374,0
+GSAT.US,D,20130530,000000,7.5,9.375,7.5,9,447036.5335568516,0
+GSAT.US,D,20130531,000000,9,9,7.95,8.025,260575.8667969546,0
+GSAT.US,D,20130603,000000,8.025,8.55,7.425,8.25,136150.6000680753,0
+GSAT.US,D,20130604,000000,8.4,8.7,7.65,8.1,211066.9334388668,0
+GSAT.US,D,20130605,000000,8.175,9.225,8.175,9,446315.6002231578,0
+GSAT.US,D,20130606,000000,9.075,10.05,8.55,9.15,110266.4000551332,0
+GSAT.US,D,20130607,000000,9.6,9.6,8.85,8.85,20617.6000103088,0
+GSAT.US,D,20130610,000000,9.75,10.35,9,9.3,67057.1333668619,0
+GSAT.US,D,20130611,000000,9.45,9.75,9,9.3,11727.9333391973,0
+GSAT.US,D,20130612,000000,9.15,9.15,8.55,9,38521.8000192609,0
+GSAT.US,D,20130613,000000,9.15,9.3,8.7,9,29362.5333480146,0
+GSAT.US,D,20130614,000000,8.7,9,8.55,9,37786.2000188931,0
+GSAT.US,D,20130617,000000,9,9.3,8.7,9,35083.4000175417,0
+GSAT.US,D,20130618,000000,8.925,9.225,8.55,9,130463.4667318984,0
+GSAT.US,D,20130619,000000,8.925,9.15,8.7,8.85,28973.400014486702,0
+GSAT.US,D,20130620,000000,9,9,8.325,8.55,64404.000032202,0
+GSAT.US,D,20130621,000000,8.55,9,8.0175,8.5875,80137.1333734019,0
+GSAT.US,D,20130624,000000,8.985,8.985,8.25,8.4,26066.2000130331,0
+GSAT.US,D,20130625,000000,8.4,8.55,8.25,8.265,70163.0000350815,0
+GSAT.US,D,20130626,000000,8.25,8.55,8.07,8.1,76421.2000382106,0
+GSAT.US,D,20130627,000000,8.1,8.25,7.95,8.235,28817.2666810753,0
+GSAT.US,D,20130628,000000,8.55,8.55,8.025,8.25,105567.53338611711,0
+GSAT.US,D,20130701,000000,8.475,8.775,8.175,8.625,30453.0666818932,0
+GSAT.US,D,20130702,000000,8.6985,9.6,8.6985,8.85,119149.333392908,0
+GSAT.US,D,20130703,000000,8.925,9.225,8.625,9.1485,47531.2000237656,0
+GSAT.US,D,20130705,000000,9.3,9.6,9.15,9.3,33738.8666835361,0
+GSAT.US,D,20130708,000000,9.525,9.75,9.3,9.45,141277.8667373056,0
+GSAT.US,D,20130709,000000,9.525,9.54,9.24,9.24,134389.4000671947,0
+GSAT.US,D,20130710,000000,9.3,9.45,8.475,8.7,115292.3333909795,0
+GSAT.US,D,20130711,000000,9,9.15,8.325,8.7,99042.3333828545,0
+GSAT.US,D,20130712,000000,8.85,8.85,8.4,8.7,69611.13336813891,0
+GSAT.US,D,20130715,000000,9.3,9.45,8.955,9.15,116393.80005819691,0
+GSAT.US,D,20130716,000000,9,9.7275,8.7,9.6,103050.5333848586,0
+GSAT.US,D,20130717,000000,9.675,10.3875,9.465,9.75,381569.0668574512,0
+GSAT.US,D,20130718,000000,9.9,10.05,9.015,9.45,214522.73344059472,0
+GSAT.US,D,20130719,000000,9.6,9.6,9.45,9.525,87647.06671049021,0
+GSAT.US,D,20130722,000000,9.5385,10.65,9.5385,10.29,204716.666769025,0
+GSAT.US,D,20130723,000000,10.3725,10.65,9.975,10.1775,159591.5334131291,0
+GSAT.US,D,20130724,000000,10.1925,10.1925,9.465,9.9,104673.66671900351,0
+GSAT.US,D,20130725,000000,9.69,9.975,9.465,9.6,70110.3333683885,0
+GSAT.US,D,20130726,000000,9.4875,9.825,9.165,9.18,78508.20003925411,0
+GSAT.US,D,20130729,000000,9.2175,9.6675,9.015,9.3,52582.2000262911,0
+GSAT.US,D,20130730,000000,9.3,9.3,9.15,9.165,96132.5333813996,0
+GSAT.US,D,20130731,000000,9.0825,9.216,8.625,9,40870.666687102,0
+GSAT.US,D,20130801,000000,8.64,9.075,8.625,8.85,52884.0666931087,0
+GSAT.US,D,20130802,000000,9,9.0375,8.925,9,25709.6000128548,0
+GSAT.US,D,20130805,000000,9,9.0525,8.55,9,51068.8000255344,0
+GSAT.US,D,20130806,000000,8.925,9.15,8.7,9,52986.2666931598,0
+GSAT.US,D,20130807,000000,9.075,9.525,9,9.45,94908.9333807878,0
+GSAT.US,D,20130808,000000,9.5925,9.6525,9.225,9.45,41424.000020712,0
+GSAT.US,D,20130809,000000,9.525,9.525,9.075,9.45,33979.0666836562,0
+GSAT.US,D,20130812,000000,9.3,9.45,9.1575,9.3,41319.4666873264,0
+GSAT.US,D,20130813,000000,9.3,9.6,9.225,9.6,55304.4666943189,0
+GSAT.US,D,20130814,000000,9.6,9.75,9.09,9.45,52217.133359441905,0
+GSAT.US,D,20130815,000000,9.15,9.45,9.15,9.375,42231.1333544489,0
+GSAT.US,D,20130816,000000,9.225,9.435,9.1575,9.1575,65619.7333661432,0
+GSAT.US,D,20130819,000000,9.1575,9.2625,9.15,9.225,19199.4000095997,0
+GSAT.US,D,20130820,000000,9.225,9.375,9.225,9.3,37992.000018996005,0
+GSAT.US,D,20130821,000000,9.375,9.375,8.7,8.835,41155.9333539113,0
+GSAT.US,D,20130822,000000,8.9985,9.3,8.865,9.03,74581.13337062391,0
+GSAT.US,D,20130823,000000,9.7875,10.35,9.525,9.9,440632.6002203163,0
+GSAT.US,D,20130826,000000,10.125,10.425,9.9,9.975,284486.66680891,0
+GSAT.US,D,20130827,000000,10.125,10.125,9.375,9.615,179046.3334228565,0
+GSAT.US,D,20130828,000000,9.75,9.84,9.465,9.6,205508.8001027544,0
+GSAT.US,D,20130829,000000,9.6225,10.185,9.48,9.825,86423.8000432119,0
+GSAT.US,D,20130830,000000,9.75,9.855,9.4725,9.7125,56482.3333615745,0
+GSAT.US,D,20130903,000000,9.735,9.825,9.3,9.525,114046.4667236899,0
+GSAT.US,D,20130904,000000,9.6,9.675,9.39,9.525,32468.8666829011,0
+GSAT.US,D,20130905,000000,9.585,9.6,9.405,9.45,78633.8000393169,0
+GSAT.US,D,20130906,000000,9.465,10.185,9.27,9.915,142813.0000714065,0
+GSAT.US,D,20130909,000000,9.975,13.2,9.915,12.72,992120.4004960603,0
+GSAT.US,D,20130910,000000,13.335,13.8,12,13.35,700285.333683476,0
+GSAT.US,D,20130911,000000,13.5735,13.575,12.45,13.305,335861.8001679309,0
+GSAT.US,D,20130912,000000,13.305,13.425,12.93,13.128,130836.2000654181,0
+GSAT.US,D,20130913,000000,13.245,13.245,12.645,13.125,190726.26676202982,0
+GSAT.US,D,20130916,000000,14.085,15.3,13.5,14.7,570478.2669519058,0
+GSAT.US,D,20130917,000000,15.225,15.9,14.49,15.6,843649.1337551579,0
+GSAT.US,D,20130918,000000,15.45,16.2,14.7,16.05,609612.000304806,0
+GSAT.US,D,20130919,000000,15.9,16.35,15.45,15.9,435343.0668843382,0
+GSAT.US,D,20130920,000000,16.05,16.05,15.45,15.45,105616.666719475,0
+GSAT.US,D,20130923,000000,15.75,15.75,14.265,15,177134.8000885674,0
+GSAT.US,D,20130924,000000,15.3,15.45,14.565,14.985,230587.00011529351,0
+GSAT.US,D,20130925,000000,15,15.15,14.715,14.715,124563.2000622816,0
+GSAT.US,D,20130926,000000,14.985,15.15,13.89,15,241347.1334540069,0
+GSAT.US,D,20130927,000000,15.15,15.6,14.805,15.6,144325.2667388293,0
+GSAT.US,D,20130930,000000,15.375,16.8,15,16.35,378003.8001890019,0
+GSAT.US,D,20131001,000000,16.425,17.4,16.35,17.25,458065.4668956994,0
+GSAT.US,D,20131002,000000,17.625,18.6,17.25,18,613100.2669732168,0
+GSAT.US,D,20131003,000000,18.45,19.8,18.3,19.8,645918.9336562929,0
+GSAT.US,D,20131004,000000,19.95,22.35,19.8,21.45,845306.3337559865,0
+GSAT.US,D,20131007,000000,22.05,22.05,20.4,21.3,625046.4003125232,0
+GSAT.US,D,20131008,000000,22.05,22.05,17.7,19.5,598523.7336325952,0
+GSAT.US,D,20131009,000000,19.5,20.25,18,20.1,419036.0668761847,0
+GSAT.US,D,20131010,000000,20.55,22.05,20.55,21.45,1098407.2005492037,0
+GSAT.US,D,20131011,000000,21.375,22.95,21.15,21.9,1024006.6671786701,0
+GSAT.US,D,20131014,000000,21.9,22.05,20.85,21,187318.9334269928,0
+GSAT.US,D,20131015,000000,21.45,21.45,19.95,20.7,246033.33345635,0
+GSAT.US,D,20131016,000000,19.875,21,19.8,20.85,366536.4001832682,0
+GSAT.US,D,20131017,000000,20.925,21,20.4,20.85,158901.9334127843,0
+GSAT.US,D,20131018,000000,20.475,20.85,20.1,20.7,93358.8000466794,0
+GSAT.US,D,20131021,000000,21.45,21.75,20.7,20.85,146274.1334064704,0
+GSAT.US,D,20131022,000000,20.85,21,19.8,19.95,241162.46678724792,0
+GSAT.US,D,20131023,000000,20.1,20.1,18.3,19.2,318477.0001592385,0
+GSAT.US,D,20131024,000000,19.05,19.8,19.05,19.05,192763.0000963815,0
+GSAT.US,D,20131025,000000,19.125,20.25,19.05,19.65,328832.2668310828,0
+GSAT.US,D,20131028,000000,19.725,21.15,19.2,21.15,638880.00031944,0
+GSAT.US,D,20131029,000000,21.885,22.2,21.3,22.2,244033.53345535012,0
+GSAT.US,D,20131030,000000,22.425,22.95,20.7,21,487120.00024356,0
+GSAT.US,D,20131031,000000,21,21.75,19.8,20.85,132809.80006640492,0
+GSAT.US,D,20131101,000000,21,21.3,20.4,21,46635.5333566511,0
+GSAT.US,D,20131104,000000,26.925,27,24.15,24.75,1007395.5338370311,0
+GSAT.US,D,20131105,000000,25.2,27,24.75,25.95,593230.0002966151,0
+GSAT.US,D,20131106,000000,26.325,27.6,24.75,25.2,546379.8669398567,0
+GSAT.US,D,20131107,000000,25.2,25.5,25.05,25.05,67235.1333669509,0
+GSAT.US,D,20131108,000000,25.35,25.35,23.55,23.7,276928.5334717976,0
+GSAT.US,D,20131111,000000,22.725,24,21,23.1,436262.9335514648,0
+GSAT.US,D,20131112,000000,23.1,24.75,23.1,24.75,189380.66676135702,0
+GSAT.US,D,20131113,000000,24.675,26.1,24.6,25.5,414667.6002073338,0
+GSAT.US,D,20131114,000000,26.25,27,25.65,26.25,417644.2002088221,0
+GSAT.US,D,20131115,000000,26.4,26.55,25.05,25.8,78329.0000391645,0
+GSAT.US,D,20131118,000000,25.5,26.25,24.9,25.95,70727.9333686973,0
+GSAT.US,D,20131119,000000,25.8,25.8,24.15,24.3,117900.00005895,0
+GSAT.US,D,20131120,000000,24,25.8,23.7,25.5,116742.666725038,0
+GSAT.US,D,20131121,000000,25.5,25.8,24.75,25.65,62304.200031152104,0
+GSAT.US,D,20131122,000000,25.35,25.95,25.05,25.35,55988.0666946607,0
+GSAT.US,D,20131125,000000,25.425,26.25,25.05,25.95,102162.8667177481,0
+GSAT.US,D,20131126,000000,26.25,26.7,25.65,26.25,99361.0000496805,0
+GSAT.US,D,20131127,000000,26.325,26.85,26.1,26.55,83594.000041797,0
+GSAT.US,D,20131129,000000,26.55,26.7,26.1,26.7,20323.7333434952,0
+GSAT.US,D,20131202,000000,26.4,26.55,25.5,26.1,122254.6000611273,0
+GSAT.US,D,20131203,000000,26.1,26.25,25.5,25.8,28454.4666808939,0
+GSAT.US,D,20131204,000000,25.8,26.1,25.5,25.65,84913.33337579,0
+GSAT.US,D,20131205,000000,25.65,25.95,25.65,25.8,30488.2000152441,0
+GSAT.US,D,20131206,000000,26.1,26.25,25.8,26.1,48407.8000242039,0
+GSAT.US,D,20131209,000000,26.325,26.4,25.8,26.1,71794.6000358973,0
+GSAT.US,D,20131210,000000,25.95,26.1,25.8,25.8,226657.9334466623,0
+GSAT.US,D,20131211,000000,25.95,27.6,25.8,27.45,1443801.7340552344,0
+GSAT.US,D,20131212,000000,27.75,30.9,27.45,29.85,1760336.4675468348,0
+GSAT.US,D,20131213,000000,30.075,30.45,28.35,29.55,451356.8002256784,0
+GSAT.US,D,20131216,000000,30.3,30.3,28.65,28.65,121381.333394024,0
+GSAT.US,D,20131217,000000,28.95,28.95,28.05,28.65,159317.0000796585,0
+GSAT.US,D,20131218,000000,28.875,28.95,27.15,28.2,425183.2002125916,0
+GSAT.US,D,20131219,000000,27.525,28.05,26.25,27.9,171376.5334190216,0
+GSAT.US,D,20131220,000000,27.9,28.65,27.6,28.65,149867.0667416002,0
+GSAT.US,D,20131223,000000,29.175,29.4,27.75,27.9,71501.0667024172,0
+GSAT.US,D,20131224,000000,27.45,27.9,27.15,27.75,71331.4000356657,0
+GSAT.US,D,20131226,000000,28.05,28.8,27,27.75,62145.2666977393,0
+GSAT.US,D,20131227,000000,27.3,27.75,27.3,27.3,159378.666746356,0
+GSAT.US,D,20131230,000000,27.375,27.6,25.8,26.85,1000415.333833541,0
+GSAT.US,D,20131231,000000,27.15,27.45,25.95,26.25,253518.2001267591,0
+GSAT.US,D,20140102,000000,26.4,26.55,24.9,25.8,118746.1333927064,0
+GSAT.US,D,20140103,000000,25.8,26.55,25.65,26.1,135930.2667346318,0
+GSAT.US,D,20140106,000000,25.5,26.1,24.45,25.05,418949.2668761413,0
+GSAT.US,D,20140107,000000,25.2,26.1,25.05,25.95,270286.4001351432,0
+GSAT.US,D,20140108,000000,25.95,26.25,25.5,25.8,91828.5333792476,0
+GSAT.US,D,20140109,000000,26.025,26.85,25.95,26.85,388885.2668611093,0
+GSAT.US,D,20140110,000000,26.7,26.85,26.1,26.55,84600.2667089668,0
+GSAT.US,D,20140113,000000,26.4,27.75,26.25,27.15,230197.20011509862,0
+GSAT.US,D,20140114,000000,27.15,27.75,26.7,27.6,234069.4667837014,0
+GSAT.US,D,20140115,000000,27.6,28.5,27.6,28.05,130745.06673203921,0
+GSAT.US,D,20140116,000000,28.275,28.35,27.15,27.75,83666.9333751668,0
+GSAT.US,D,20140117,000000,27.975,28.05,27.15,27.75,108031.46672068241,0
+GSAT.US,D,20140121,000000,27.225,28.5,27,28.5,37362.666685348,0
+GSAT.US,D,20140122,000000,28.05,28.65,27.6,28.2,73839.0667035862,0
+GSAT.US,D,20140123,000000,27.9,28.8,27.9,28.2,50470.133358568404,0
+GSAT.US,D,20140124,000000,28.05,28.2,27.6,27.6,72615.7333696412,0
+GSAT.US,D,20140127,000000,27.675,27.675,26.7,27.45,76746.00003837301,0
+GSAT.US,D,20140128,000000,27.6,28.5,27.3,28.2,91120.7333788937,0
+GSAT.US,D,20140129,000000,28.2,28.35,27.75,28.2,148917.6000744588,0
+GSAT.US,D,20140130,000000,28.575,31.05,28.2,30.3,462221.8002311109,0
+GSAT.US,D,20140131,000000,30.6,30.75,28.95,30.45,222029.9334443483,0
+GSAT.US,D,20140203,000000,30.675,35.85,30.6,34.95,922703.3337946851,0
+GSAT.US,D,20140204,000000,35.325,35.4,33.45,34.5,130373.0667318532,0
+GSAT.US,D,20140205,000000,34.425,34.65,33.3,34.35,56544.0666949387,0
+GSAT.US,D,20140206,000000,33.9,34.8,32.85,33.3,273757.4668035454,0
+GSAT.US,D,20140207,000000,33.45,36.15,33.45,35.7,408694.4668710139,0
+GSAT.US,D,20140210,000000,36,36.6,35.4,36.45,168107.9334173873,0
+GSAT.US,D,20140211,000000,36.6,36.75,35.55,36.6,212846.9334397568,0
+GSAT.US,D,20140212,000000,36.675,37.2,36,36.3,230265.5334484661,0
+GSAT.US,D,20140213,000000,36.3,37.2,36,36.9,93768.9333802178,0
+GSAT.US,D,20140214,000000,37.2,37.65,36,36,111861.5333892641,0
+GSAT.US,D,20140218,000000,36.6,37.2,35.55,36,139477.66673640552,0
+GSAT.US,D,20140219,000000,36,36.75,33.75,35.4,155217.4667442754,0
+GSAT.US,D,20140220,000000,35.325,36,35.25,35.25,59277.6666963055,0
+GSAT.US,D,20140221,000000,35.85,36,34.8,35.55,38582.333352624504,0
+GSAT.US,D,20140224,000000,36.075,36.15,35.1,35.4,86377.80004318891,0
+GSAT.US,D,20140225,000000,35.25,35.4,33,34.05,311182.3334889245,0
+GSAT.US,D,20140226,000000,34.35,34.5,33.75,33.75,68071.0667007022,0
+GSAT.US,D,20140227,000000,33.9,34.05,33.3,33.6,28824.2666810788,0
+GSAT.US,D,20140228,000000,33.975,34.35,33.6,34.05,129960.00006498,0
+GSAT.US,D,20140303,000000,33.9,34.05,33,33.75,72999.4667031664,0
+GSAT.US,D,20140304,000000,33.675,34.5,33.675,34.2,118777.13339272191,0
+GSAT.US,D,20140305,000000,34.125,36,33.6,35.85,254129.2001270646,0
+GSAT.US,D,20140306,000000,35.85,38.25,35.775,36.75,409034.40020451724,0
+GSAT.US,D,20140307,000000,37.35,38.4,37.2,38.25,158191.5334124291,0
+GSAT.US,D,20140310,000000,38.55,39,37.35,38.4,133493.4000667467,0
+GSAT.US,D,20140311,000000,38.475,39.15,37.5,37.95,251177.6667922555,0
+GSAT.US,D,20140312,000000,38.1,38.85,37.05,38.55,79401.2000397006,0
+GSAT.US,D,20140313,000000,38.55,39,38.55,38.85,205384.000102692,0
+GSAT.US,D,20140314,000000,38.85,39.75,38.55,39.6,167821.7334172442,0
+GSAT.US,D,20140317,000000,39.675,40.05,38.85,39.3,101304.46671731891,0
+GSAT.US,D,20140318,000000,39.3,40.65,39.3,40.65,242980.2001214901,0
+GSAT.US,D,20140319,000000,40.725,40.8,40.05,40.65,98459.73338256321,0
+GSAT.US,D,20140320,000000,40.575,40.95,40.35,40.8,58718.0666960257,0
+GSAT.US,D,20140321,000000,40.8,40.8,40.2,40.35,164062.8000820314,0
+GSAT.US,D,20140324,000000,40.725,40.8,40.5,40.5,61925.2000309626,0
+GSAT.US,D,20140325,000000,40.8,40.8,40.5,40.5,61402.3333640345,0
+GSAT.US,D,20140326,000000,40.635,40.65,37.5,38.55,241246.66678729,0
+GSAT.US,D,20140327,000000,38.55,38.7,34.5,37.2,337175.0001685875,0
+GSAT.US,D,20140328,000000,36.75,39.45,36.3,39.3,85783.2667095583,0
+GSAT.US,D,20140331,000000,39.3,39.75,37.5,39.75,73259.333369963,0
+GSAT.US,D,20140401,000000,37.875,40.95,37.8,40.65,195024.4000975122,0
+GSAT.US,D,20140402,000000,40.95,42.6,40.65,42.15,291388.5334790276,0
+GSAT.US,D,20140403,000000,42.375,42.6,41.25,42,60359.4000301797,0
+GSAT.US,D,20140404,000000,41.775,42,39.9,42,81900.8667076171,0
+GSAT.US,D,20140407,000000,42.375,42.45,38.7,39.6,150607.9334086373,0
+GSAT.US,D,20140408,000000,39.6,40.05,39.3,39.45,29405.466681369402,0
+GSAT.US,D,20140409,000000,39.75,39.75,38.4,39.6,33830.7333502487,0
+GSAT.US,D,20140410,000000,41.175,42.15,39,39.9,284966.6001424833,0
+GSAT.US,D,20140411,000000,39.825,39.9,37.8,38.4,210880.93343877382,0
+GSAT.US,D,20140414,000000,38.25,38.7,36.45,38.7,69114.5333678906,0
+GSAT.US,D,20140415,000000,38.85,38.85,35.25,36.45,204343.0001021715,0
+GSAT.US,D,20140416,000000,36.3,38.25,34.95,38.1,102148.2000510741,0
+GSAT.US,D,20140417,000000,38.1,39.45,37.35,38.4,78260.5333724636,0
+GSAT.US,D,20140421,000000,40.2,40.8,38.4,40.05,251059.0001255295,0
+GSAT.US,D,20140422,000000,41.25,41.25,39.9,41.25,138469.60006923482,0
+GSAT.US,D,20140423,000000,41.7,41.7,40.65,40.8,77725.4000388627,0
+GSAT.US,D,20140424,000000,41.25,41.25,39.75,40.5,43502.7333550847,0
+GSAT.US,D,20140425,000000,40.2,40.35,38.25,39,80652.2667069928,0
+GSAT.US,D,20140428,000000,39.45,39.9,38.7,39.3,89087.8000445439,0
+GSAT.US,D,20140429,000000,39.75,39.75,39,39.6,56024.600028012304,0
+GSAT.US,D,20140430,000000,38.55,39.75,38.55,39.45,45142.6000225713,0
+GSAT.US,D,20140501,000000,38.85,40.35,38.85,40.2,105276.7333859717,0
+GSAT.US,D,20140502,000000,40.5,42.75,40.2,42.45,290954.9334788108,0
+GSAT.US,D,20140505,000000,42.45,42.9,40.5,42.75,134840.666734087,0
+GSAT.US,D,20140506,000000,42.75,44.85,42.45,44.1,257432.2001287161,0
+GSAT.US,D,20140507,000000,45,45.6,43.35,43.95,211644.0667724887,0
+GSAT.US,D,20140508,000000,42.75,46.8,42.75,45.6,718724.4003593622,0
+GSAT.US,D,20140509,000000,45.75,47.7,45,47.55,412192.80020609644,0
+GSAT.US,D,20140512,000000,48.45,48.45,47.55,47.85,179745.6000898728,0
+GSAT.US,D,20140513,000000,48.6,48.6,46.8,46.8,106398.8667198661,0
+GSAT.US,D,20140514,000000,47.25,47.55,46.05,47.25,121950.80006097541,0
+GSAT.US,D,20140515,000000,46.8,47.25,45,46.35,145943.9334063053,0
+GSAT.US,D,20140516,000000,46.2,47.4,46.05,47.4,123341.00006167051,0
+GSAT.US,D,20140519,000000,47.1,48.75,46.95,48.75,196231.1334314489,0
+GSAT.US,D,20140520,000000,48.6,48.75,47.25,47.85,120096.8667267151,0
+GSAT.US,D,20140521,000000,47.85,48.45,47.4,48.15,120455.00006022751,0
+GSAT.US,D,20140522,000000,48,49.5,46.5,48.15,179264.4000896322,0
+GSAT.US,D,20140523,000000,48.6,48.6,47.1,47.7,130818.666732076,0
+GSAT.US,D,20140527,000000,48,48.45,47.7,48.15,144865.7334057662,0
+GSAT.US,D,20140528,000000,48,48.75,47.85,48.6,135826.93340124682,0
+GSAT.US,D,20140529,000000,48,51,47.55,49.95,445523.00022276153,0
+GSAT.US,D,20140530,000000,50.85,52.5,50.1,51.9,526126.4669297299,0
+GSAT.US,D,20140602,000000,52.5,55.5,51.9,52.8,390713.4668620234,0
+GSAT.US,D,20140603,000000,53.25,53.25,49.5,52.2,314185.333490426,0
+GSAT.US,D,20140604,000000,52.35,54.3,51.9,54.15,398188.8668657611,0
+GSAT.US,D,20140605,000000,55.05,56.7,53.25,56.7,346775.6668400545,0
+GSAT.US,D,20140606,000000,56.7,57.75,56.25,56.85,258029.0667956812,0
+GSAT.US,D,20140609,000000,58.05,58.35,55.65,57.9,403149.46686824143,0
+GSAT.US,D,20140610,000000,58.5,60.45,57.6,59.7,514886.66692411003,0
+GSAT.US,D,20140611,000000,59.7,61.5,58.8,61.5,427801.2668805673,0
+GSAT.US,D,20140612,000000,62.25,65.25,60.75,63.6,714263.6670237986,0
+GSAT.US,D,20140613,000000,65.4,66.3,60.15,63.15,527529.2002637646,0
+GSAT.US,D,20140616,000000,62.7,63.75,60.15,61.5,439069.0002195345,0
+GSAT.US,D,20140617,000000,60.6,62.55,55.95,61.5,598423.4002992117,0
+GSAT.US,D,20140618,000000,59.85,61.5,58.5,60.75,276521.4668049274,0
+GSAT.US,D,20140619,000000,59.55,60.15,57.3,59.55,488340.8002441704,0
+GSAT.US,D,20140620,000000,57.6,61.8,57,61.35,1776609.6008883049,0
+GSAT.US,D,20140623,000000,63.75,63.75,61.8,63,386280.8668598071,0
+GSAT.US,D,20140624,000000,63.15,63.3,61.95,62.1,201562.1334341144,0
+GSAT.US,D,20140625,000000,62.1,63.15,61.35,63,233860.60011693032,0
+GSAT.US,D,20140626,000000,63.75,64.35,62.55,64.2,189996.40009499821,0
+GSAT.US,D,20140627,000000,63.75,65.25,63,63,1789767.9342282175,0
+GSAT.US,D,20140630,000000,63.45,64.05,62.25,63.75,207521.0001037605,0
+GSAT.US,D,20140701,000000,63.6,63.75,61.8,63,232346.73344950672,0
+GSAT.US,D,20140702,000000,66.75,67.05,64.2,65.7,682293.33367448,0
+GSAT.US,D,20140703,000000,66.75,67.5,66.3,66.9,308507.0668209202,0
+GSAT.US,D,20140707,000000,67.5,67.95,64.2,66.45,336390.3335015285,0
+GSAT.US,D,20140708,000000,66,66,63.75,64.8,233737.2001168686,0
+GSAT.US,D,20140709,000000,65.1,66.75,64.8,65.7,214918.13344079242,0
+GSAT.US,D,20140710,000000,64.05,65.25,62.25,62.7,322213.1334944399,0
+GSAT.US,D,20140711,000000,63,64.8,62.85,64.8,143541.5334051041,0
+GSAT.US,D,20140714,000000,65.25,65.4,63.3,63.9,218550.6001092753,0
+GSAT.US,D,20140715,000000,63.9,64.5,61.8,62.25,220039.7334433532,0
+GSAT.US,D,20140716,000000,62.1,62.55,59.25,60.9,341205.0001706025,0
+GSAT.US,D,20140717,000000,60,61.2,58.65,59.1,209567.86677145062,0
+GSAT.US,D,20140718,000000,58.65,61.65,57.75,61.5,130695.4667320144,0
+GSAT.US,D,20140721,000000,61.05,61.35,59.7,60.9,111709.0000558545,0
+GSAT.US,D,20140722,000000,60.9,61.65,60.3,60.45,69755.333368211,0
+GSAT.US,D,20140723,000000,60.3,61.2,59.7,60.6,80709.333373688,0
+GSAT.US,D,20140724,000000,60.3,61.65,59.7,61.5,186990.666760162,0
+GSAT.US,D,20140725,000000,60.75,62.4,60.15,62.4,173907.9334202873,0
+GSAT.US,D,20140728,000000,62.4,63,59.7,59.85,229508.1334480874,0
+GSAT.US,D,20140729,000000,59.7,60.75,54.75,60.6,755347.6670443405,0
+GSAT.US,D,20140730,000000,59.25,62.1,59.1,61.2,232933.5334498001,0
+GSAT.US,D,20140731,000000,60.3,61.2,57.9,59.4,231791.4001158957,0
+GSAT.US,D,20140801,000000,58.95,60.75,57.75,58.5,213905.2667736193,0
+GSAT.US,D,20140804,000000,58.5,60.6,58.5,59.1,160604.8667469691,0
+GSAT.US,D,20140805,000000,58.95,59.4,55.8,56.55,318159.9334924133,0
+GSAT.US,D,20140806,000000,56.1,57.75,55.5,56.4,203549.0667684412,0
+GSAT.US,D,20140807,000000,56.25,57,55.5,55.8,157526.0667454297,0
+GSAT.US,D,20140808,000000,55.65,56.25,54.9,55.35,143531.8667384326,0
+GSAT.US,D,20140811,000000,55.95,58.2,55.95,57.9,153370.6000766853,0
+GSAT.US,D,20140812,000000,58.5,58.95,53.55,55.5,332070.06683270173,0
+GSAT.US,D,20140813,000000,55.2,56.55,55.2,56.55,104910.1333857884,0
+GSAT.US,D,20140814,000000,56.7,61.5,56.25,60,438919.4002194597,0
+GSAT.US,D,20140815,000000,60.15,60.75,59.25,59.85,177465.2667553993,0
+GSAT.US,D,20140818,000000,60.45,62.1,60.15,62.1,263247.2001316236,0
+GSAT.US,D,20140819,000000,62.1,63,61.5,62.1,218821.4001094107,0
+GSAT.US,D,20140820,000000,61.2,62.7,59.85,60.3,170081.9334183743,0
+GSAT.US,D,20140821,000000,60.6,60.75,58.8,60.3,147243.4000736217,0
+GSAT.US,D,20140822,000000,60.15,60.9,59.25,60.6,130098.8000650494,0
+GSAT.US,D,20140825,000000,60.75,61.5,59.7,60,137309.9334019883,0
+GSAT.US,D,20140826,000000,59.7,60.15,59.25,59.7,118059.4667256964,0
+GSAT.US,D,20140827,000000,59.7,60.45,58.5,59.85,98844.1333827554,0
+GSAT.US,D,20140828,000000,59.25,60,59.1,59.4,86736.4667100349,0
+GSAT.US,D,20140829,000000,59.7,60,59.25,59.7,91737.9333792023,0
+GSAT.US,D,20140902,000000,60,60.15,58.65,58.8,132132.8000660664,0
+GSAT.US,D,20140903,000000,59.1,59.25,57.75,58.35,125478.1333960724,0
+GSAT.US,D,20140904,000000,58.5,60,56.85,57,172211.6000861058,0
+GSAT.US,D,20140905,000000,57,58.2,55.95,57.15,157482.666745408,0
+GSAT.US,D,20140908,000000,57.45,57.9,56.25,56.85,188285.5334274761,0
+GSAT.US,D,20140909,000000,56.4,56.85,55.05,56.4,321524.6001607623,0
+GSAT.US,D,20140910,000000,56.4,56.7,55.95,56.25,273439.5334700531,0
+GSAT.US,D,20140911,000000,55.95,58.05,55.95,57.45,250870.93345876882,0
+GSAT.US,D,20140912,000000,57.3,58.35,56.7,57.75,216793.4667750634,0
+GSAT.US,D,20140915,000000,57.6,58.65,56.7,56.85,271710.7334691887,0
+GSAT.US,D,20140916,000000,57,57.15,56.25,56.55,185219.0000926095,0
+GSAT.US,D,20140917,000000,56.7,59.85,56.7,58.8,372654.86685299414,0
+GSAT.US,D,20140918,000000,59.25,60.6,58.2,58.35,273471.2001367356,0
+GSAT.US,D,20140919,000000,58.5,60.45,57.9,60.45,366378.5335165226,0
+GSAT.US,D,20140922,000000,59.85,59.85,57.6,58.05,204448.6001022243,0
+GSAT.US,D,20140923,000000,57.45,57.9,56.55,57.9,289734.26681153383,0
+GSAT.US,D,20140924,000000,57.75,58.95,57.6,58.8,184350.000092175,0
+GSAT.US,D,20140925,000000,58.05,59.1,56.7,57.45,265895.2001329476,0
+GSAT.US,D,20140926,000000,57.45,57.75,56.7,57.15,77703.5333721851,0
+GSAT.US,D,20140929,000000,56.55,57.75,56.55,56.7,76867.1333717669,0
+GSAT.US,D,20140930,000000,56.7,56.85,54.75,54.9,220684.3334436755,0
+GSAT.US,D,20141001,000000,55.8,55.8,36.15,44.7,2205527.4677694305,0
+GSAT.US,D,20141002,000000,40.8,45.45,37.95,45.3,1984164.8009920823,0
+GSAT.US,D,20141003,000000,46.5,52.05,45,45.15,963605.7338151362,0
+GSAT.US,D,20141006,000000,44.1,51.3,31.8,33.9,2285818.334476243,0
+GSAT.US,D,20141007,000000,37.8,38.7,31.5,35.1,1171538.000585769,0
+GSAT.US,D,20141008,000000,35.7,36,30,33,683820.5336752436,0
+GSAT.US,D,20141009,000000,34.5,34.5,29.4,31.5,758044.8003790224,0
+GSAT.US,D,20141010,000000,31.2,33,25.8,27,1246060.3339563636,0
+GSAT.US,D,20141013,000000,26.25,27.6,23.4,25.65,794818.3337307426,0
+GSAT.US,D,20141014,000000,26.25,27.6,25.5,26.4,824633.6670789835,0
+GSAT.US,D,20141015,000000,26.25,31.5,25.5,28.65,689916.467011625,0
+GSAT.US,D,20141016,000000,29.25,33.6,28.95,32.55,606015.2003030076,0
+GSAT.US,D,20141017,000000,34.2,36.3,33.75,35.1,474167.46690375044,0
+GSAT.US,D,20141020,000000,35.1,36,32.4,34.35,516775.7335917212,0
+GSAT.US,D,20141021,000000,34.5,34.95,33.75,33.9,292660.8668129971,0
+GSAT.US,D,20141022,000000,34.5,34.65,33.15,34.05,384335.6668588345,0
+GSAT.US,D,20141023,000000,34.5,35.7,33.75,35.1,337417.9335020423,0
+GSAT.US,D,20141024,000000,35.1,35.25,33.6,33.9,155401.4667443674,0
+GSAT.US,D,20141027,000000,33.9,34.05,32.25,32.85,257527.8667954306,0
+GSAT.US,D,20141028,000000,33.15,33.15,30.6,32.4,338282.000169141,0
+GSAT.US,D,20141029,000000,32.85,33,31.95,32.4,172700.7334196837,0
+GSAT.US,D,20141030,000000,32.4,34.05,31.35,33.45,243930.8001219654,0
+GSAT.US,D,20141031,000000,34.5,37.05,34.5,35.55,307105.7334868862,0
+GSAT.US,D,20141103,000000,36,36.75,34.05,34.95,272130.60013606533,0
+GSAT.US,D,20141104,000000,35.1,36.75,34.35,36.45,260522.2667969278,0
+GSAT.US,D,20141105,000000,36.9,37.2,35.7,37.2,216707.4667750204,0
+GSAT.US,D,20141106,000000,37.65,37.8,35.25,37.2,278714.4001393572,0
+GSAT.US,D,20141107,000000,37.95,40.8,36.75,39.3,442102.6002210513,0
+GSAT.US,D,20141110,000000,39.45,40.05,37.95,39.45,216019.333441343,0
+GSAT.US,D,20141111,000000,39.9,40.5,38.4,39,288520.60014426033,0
+GSAT.US,D,20141112,000000,39,41.25,39,41.25,301770.06681755173,0
+GSAT.US,D,20141113,000000,41.55,43.5,41.25,42.45,361976.73351432174,0
+GSAT.US,D,20141114,000000,43.35,44.85,42.45,44.55,665101.8003325509,0
+GSAT.US,D,20141117,000000,37.95,44.25,35.85,42,962038.3338143525,0
+GSAT.US,D,20141118,000000,39.3,40.8,37.2,38.25,363033.33351485,0
+GSAT.US,D,20141119,000000,41.25,41.25,39.15,40.05,427347.0002136735,0
+GSAT.US,D,20141120,000000,39.9,40.95,37.95,39.3,226589.40011329472,0
+GSAT.US,D,20141121,000000,40.35,40.5,38.7,39.45,266334.3334665005,0
+GSAT.US,D,20141124,000000,39.9,42.45,39.3,41.7,413118.06687322573,0
+GSAT.US,D,20141125,000000,41.7,43.65,41.4,43.65,349910.8001749554,0
+GSAT.US,D,20141126,000000,43.65,43.65,42.6,43.5,159843.8000799219,0
+GSAT.US,D,20141128,000000,43.05,43.35,42.15,42.3,93832.000046916,0
+GSAT.US,D,20141201,000000,42.75,43.35,40.95,41.4,234815.0001174075,0
+GSAT.US,D,20141202,000000,40.65,41.7,36,38.85,814318.2004071592,0
+GSAT.US,D,20141203,000000,38.25,41.1,38.25,41.1,217820.2667755768,0
+GSAT.US,D,20141204,000000,40.65,41.85,40.05,40.65,188226.13342744642,0
+GSAT.US,D,20141205,000000,40.2,41.7,39.6,41.55,149326.000074663,0
+GSAT.US,D,20141208,000000,41.4,41.85,39.6,40.35,238731.333452699,0
+GSAT.US,D,20141209,000000,37.65,39.9,37.5,38.25,295630.6001478153,0
+GSAT.US,D,20141210,000000,37.95,39,37.5,37.95,129470.2667314018,0
+GSAT.US,D,20141211,000000,38.7,40.5,37.8,37.95,191546.8667624401,0
+GSAT.US,D,20141212,000000,37.95,39.75,37.8,38.7,195056.5334308616,0
+GSAT.US,D,20141215,000000,39.6,40.8,39.15,40.5,307862.00015393103,0
+GSAT.US,D,20141216,000000,40.65,41.4,39.75,40.35,148444.8667408891,0
+GSAT.US,D,20141217,000000,40.2,41.4,39.6,40.95,197204.8667652691,0
+GSAT.US,D,20141218,000000,41.4,42.6,41.25,42.3,214578.2001072891,0
+GSAT.US,D,20141219,000000,42,46.35,40.95,46.35,533370.8669333521,0
+GSAT.US,D,20141222,000000,44.4,44.85,42.45,43.05,225095.7334458812,0
+GSAT.US,D,20141223,000000,43.35,44.25,42.45,44.1,144619.0000723095,0
+GSAT.US,D,20141224,000000,44.55,45,44.1,44.55,58738.666696036,0
+GSAT.US,D,20141226,000000,45.15,45.3,44.4,45.15,80765.60004038281,0
+GSAT.US,D,20141229,000000,45.6,45.6,43.95,44.25,102462.6000512313,0
+GSAT.US,D,20141230,000000,43.2,43.35,39.75,41.7,337315.6668353245,0
+GSAT.US,D,20141231,000000,41.1,42.15,40.2,41.25,137641.2667354873,0
+GSAT.US,D,20150102,000000,42,42,39.75,40.2,152326.6000761633,0
+GSAT.US,D,20150105,000000,40.05,40.95,38.7,39,169619.7334181432,0
+GSAT.US,D,20150106,000000,39.45,40.5,36.3,37.35,199928.8000999644,0
+GSAT.US,D,20150107,000000,37.65,38.85,37.35,38.7,178399.0667558662,0
+GSAT.US,D,20150108,000000,39.75,40.8,38.7,40.65,115543.0000577715,0
+GSAT.US,D,20150109,000000,40.5,40.5,39.6,40.35,67932.5333672996,0
+GSAT.US,D,20150112,000000,40.5,41.4,39,40.8,116930.4667251319,0
+GSAT.US,D,20150113,000000,40.2,41.7,39.15,41.4,157136.6000785683,0
+GSAT.US,D,20150114,000000,40.65,40.95,39.45,40.05,103233.2000516166,0
+GSAT.US,D,20150115,000000,40.2,40.35,38.1,38.1,222424.5334445456,0
+GSAT.US,D,20150116,000000,37.95,39.75,37.95,39.45,98264.6000491323,0
+GSAT.US,D,20150120,000000,39.3,39.3,37.8,38.55,88483.5333775751,0
+GSAT.US,D,20150121,000000,38.4,39,36.45,37.2,151534.5334091006,0
+GSAT.US,D,20150122,000000,38.25,38.85,37.35,37.8,214509.86677392162,0
+GSAT.US,D,20150123,000000,37.8,37.8,36.6,36.75,152218.80007610942,0
+GSAT.US,D,20150126,000000,36.6,38.55,35.7,37.5,277981.46680565743,0
+GSAT.US,D,20150127,000000,36.9,37.5,36.75,37.35,93087.0667132102,0
+GSAT.US,D,20150128,000000,37.5,37.5,35.85,36.3,170600.6000853003,0
+GSAT.US,D,20150129,000000,38.1,38.1,36,37.2,134011.2667336723,0
+GSAT.US,D,20150130,000000,36.6,37.35,36,36.3,147460.8000737304,0
+GSAT.US,D,20150202,000000,35.4,36.9,34.8,35.85,117291.8667253126,0
+GSAT.US,D,20150203,000000,36,37.5,35.85,37.5,110234.00005511701,0
+GSAT.US,D,20150204,000000,37.5,37.8,36.6,37.2,112630.5333896486,0
+GSAT.US,D,20150205,000000,37.2,37.95,35.85,36.9,140236.7334034517,0
+GSAT.US,D,20150206,000000,36.75,36.75,35.55,36,148293.5334074801,0
+GSAT.US,D,20150209,000000,35.85,36.3,34.5,34.8,150780.26674205682,0
+GSAT.US,D,20150210,000000,34.8,35.4,32.4,33,424451.2668788923,0
+GSAT.US,D,20150211,000000,33,34.5,32.7,34.05,399741.333533204,0
+GSAT.US,D,20150212,000000,34.35,35.25,33.75,34.8,267600.0668004667,0
+GSAT.US,D,20150213,000000,35.1,36.15,35.1,36,198640.00009932,0
+GSAT.US,D,20150217,000000,36,38.7,35.4,38.25,202117.1334343919,0
+GSAT.US,D,20150218,000000,39,40.8,37.65,40.35,278832.5334727496,0
+GSAT.US,D,20150219,000000,40.35,41.4,37.8,38.25,175290.8667543121,0
+GSAT.US,D,20150220,000000,38.7,39.45,38.1,39,118858.5333927626,0
+GSAT.US,D,20150223,000000,39,39.15,37.8,38.4,94768.5333807176,0
+GSAT.US,D,20150224,000000,38.55,39,36.9,37.35,87283.8000436419,0
+GSAT.US,D,20150225,000000,37.5,38.85,36.45,38.7,107592.8000537964,0
+GSAT.US,D,20150226,000000,38.85,40.05,37.65,38.1,165332.000082666,0
+GSAT.US,D,20150227,000000,37.8,39,37.8,38.7,120261.4667267974,0
+GSAT.US,D,20150302,000000,38.7,39.45,37.65,37.95,248653.33345766002,0
+GSAT.US,D,20150303,000000,37.95,40.05,37.8,39,191360.00009568,0
+GSAT.US,D,20150304,000000,39.15,41.25,38.7,40.35,259340.00012967002,0
+GSAT.US,D,20150305,000000,40.5,42,40.05,40.95,126046.66672969,0
+GSAT.US,D,20150306,000000,40.65,41.4,40.5,41.25,95453.33338106,0
+GSAT.US,D,20150309,000000,42.75,45.15,41.85,45.15,255540.00012777,0
+GSAT.US,D,20150310,000000,45,45,42.6,44.1,159620.00007981,0
+GSAT.US,D,20150311,000000,48.6,49.2,45.6,47.25,461073.33356387,0
+GSAT.US,D,20150312,000000,48.75,50.1,47.25,48.4515,309011.2001545056,0
+GSAT.US,D,20150313,000000,49.5,49.65,43.95,46.2,341606.66683747,0
+GSAT.US,D,20150316,000000,46.5,49.8,45.75,49.5,202786.66676806,0
+GSAT.US,D,20150317,000000,48.9,49.8,48.15,49.5,158053.33341236,0
+GSAT.US,D,20150318,000000,48.9,51.45,47.85,51.3,167046.66675019,0
+GSAT.US,D,20150319,000000,51.3,51.9,50.25,51.15,180393.33342353,0
+GSAT.US,D,20150320,000000,51,53.4,50.4,53.25,423260.00021163,0
+GSAT.US,D,20150323,000000,53.4,53.7,51.3,53.4,237806.66678557,0
+GSAT.US,D,20150324,000000,53.55,53.55,51.9,52.05,217626.66677548,0
+GSAT.US,D,20150325,000000,52.35,52.35,50.25,50.7,166626.66674998,0
+GSAT.US,D,20150326,000000,51.6,51.6,49.2,50.85,111473.33338907,0
+GSAT.US,D,20150327,000000,51,51.3,49.65,50.55,190220.00009511,0
+GSAT.US,D,20150330,000000,50.55,51,49.5,50.55,128766.66673105,0
+GSAT.US,D,20150331,000000,49.5,51.3,49.2,49.95,192951.4667631424,0
+GSAT.US,D,20150401,000000,49.5,50.55,48.45,50.25,246646.66678999,0
+GSAT.US,D,20150402,000000,49.8,50.85,49.2,49.5,197246.66676529,0
+GSAT.US,D,20150406,000000,48.9,48.9,47.25,47.85,189100.00009455,0
+GSAT.US,D,20150407,000000,47.85,47.85,45.3,46.95,272225.4001361127,0
+GSAT.US,D,20150408,000000,46.95,46.95,43.5,44.4,274480.00013724,0
+GSAT.US,D,20150409,000000,43.8,44.85,42,44.7,174015.6000870078,0
+GSAT.US,D,20150410,000000,44.85,47.4,44.4,46.05,168400.0000842,0
+GSAT.US,D,20150413,000000,45.9,46.95,45.15,46.65,58046.66669569,0
+GSAT.US,D,20150414,000000,46.35,47.55,46.35,46.8,146033.33340635,0
+GSAT.US,D,20150415,000000,47.85,50.1,47.25,48.75,210760.2667720468,0
+GSAT.US,D,20150416,000000,48.9,50.25,46.5,48.15,235981.333451324,0
+GSAT.US,D,20150417,000000,48,48.45,47.4,47.7,113893.33339028001,0
+GSAT.US,D,20150420,000000,48.15,48.3,46.95,47.7,131427.9333990473,0
+GSAT.US,D,20150421,000000,47.55,48.9,47.1,48,135097.6667342155,0
+GSAT.US,D,20150422,000000,48,48.15,47.1,47.1,173712.0667535227,0
+GSAT.US,D,20150423,000000,47.25,48,46.8,46.95,101180.00005059001,0
+GSAT.US,D,20150424,000000,47.25,47.85,45.6,47.25,153264.5334099656,0
+GSAT.US,D,20150427,000000,47.25,47.7,46.65,46.95,98026.66671568,0
+GSAT.US,D,20150428,000000,46.95,46.95,44.1,44.7,352208.13350943744,0
+GSAT.US,D,20150429,000000,44.55,44.7,42.15,42.3,232226.66678278,0
+GSAT.US,D,20150430,000000,42.75,42.75,38.25,38.85,449133.33355790004,0
+GSAT.US,D,20150501,000000,39,41.1,37.65,37.95,431413.33354904,0
+GSAT.US,D,20150504,000000,37.8,39.6,34.65,35.85,498873.33358277,0
+GSAT.US,D,20150505,000000,36,37.05,34.35,34.5,509700.00025485,0
+GSAT.US,D,20150506,000000,34.8,39.3,34.35,36.15,365483.6001827418,0
+GSAT.US,D,20150507,000000,36.45,36.45,34.35,34.65,268922.2668011278,0
+GSAT.US,D,20150508,000000,36.3,36.45,34.35,35.25,132706.66673302,0
+GSAT.US,D,20150511,000000,34.95,36.45,34.8,36.45,149400.00007470002,0
+GSAT.US,D,20150512,000000,36.75,37.95,36.6,37.05,173031.33341984902,0
+GSAT.US,D,20150513,000000,37.05,38.7,36.6,38.55,154320.00007716002,0
+GSAT.US,D,20150514,000000,38.85,39.75,38.55,38.85,184620.00009231002,0
+GSAT.US,D,20150515,000000,38.7,39.6,37.8,38.4,186577.8000932889,0
+GSAT.US,D,20150518,000000,38.25,38.85,35.85,36.3,153447.4667433904,0
+GSAT.US,D,20150519,000000,37.5,37.8,34.95,35.4,140446.2667368898,0
+GSAT.US,D,20150520,000000,38.4,39,36,37.2,200406.66676687,0
+GSAT.US,D,20150521,000000,37.05,37.8,36.6,37.2,135720.00006786,0
+GSAT.US,D,20150522,000000,37.05,37.05,35.55,36.45,134026.66673368,0
+GSAT.US,D,20150526,000000,36.45,36.6,34.95,35.25,153247.5334099571,0
+GSAT.US,D,20150527,000000,35.4,35.85,34.05,35.55,132406.66673287,0
+GSAT.US,D,20150528,000000,35.25,35.4,34.35,35.25,123226.66672828,0
+GSAT.US,D,20150529,000000,34.95,39.75,34.5,39.75,475193.33357093,0
+GSAT.US,D,20150601,000000,38.25,38.25,33,33.3,407375.2668703543,0
+GSAT.US,D,20150602,000000,33,35.1,31.2,34.8,418516.1335425914,0
+GSAT.US,D,20150603,000000,35.25,35.7,33.3,33.6,202660.00010133,0
+GSAT.US,D,20150604,000000,33.75,33.9,32.85,33.15,205780.00010289002,0
+GSAT.US,D,20150605,000000,33.45,34.95,32.85,34.8,194760.00009738002,0
+GSAT.US,D,20150608,000000,34.5,34.8,33.45,34.5,126966.66673015,0
+GSAT.US,D,20150609,000000,34.5,34.95,33.3,34.8,193463.53343006512,0
+GSAT.US,D,20150610,000000,34.5,34.65,32.7,32.85,225501.6001127508,0
+GSAT.US,D,20150611,000000,32.4,33.6,30.6,31.8,276384.7334715257,0
+GSAT.US,D,20150612,000000,31.5,32.25,30.75,31.95,199306.66676632,0
+GSAT.US,D,20150615,000000,32.25,35.25,31.8,33.75,490893.33357878,0
+GSAT.US,D,20150616,000000,33.45,33.9,32.7,33,468993.33356783004,0
+GSAT.US,D,20150617,000000,33.45,33.75,31.8,32.85,300780.00015039,0
+GSAT.US,D,20150618,000000,33.15,34.5,32.85,33.9,350606.66684197,0
+GSAT.US,D,20150619,000000,33.75,35.1,33.6,34.95,396180.00019809,0
+GSAT.US,D,20150622,000000,34.95,36.75,34.5,35.55,206813.33343674,0
+GSAT.US,D,20150623,000000,35.85,36.15,35.1,36,214654.000107327,0
+GSAT.US,D,20150624,000000,35.55,36,33.9,33.9,189733.3334282,0
+GSAT.US,D,20150625,000000,34.65,34.8,32.7,33,187760.00009388,0
+GSAT.US,D,20150626,000000,32.85,34.95,32.85,34.2,1184246.66725879,0
+GSAT.US,D,20150629,000000,33.9,34.05,31.95,31.95,171333.333419,0
+GSAT.US,D,20150630,000000,32.55,32.55,31.35,31.65,173138.4667532359,0
+GSAT.US,D,20150701,000000,32.1,32.25,31.2,31.65,173713.33342019,0
+GSAT.US,D,20150702,000000,31.65,31.65,30.45,30.6,161220.00008061,0
+GSAT.US,D,20150706,000000,30,30.6,27.45,28.95,399046.66686619003,0
+GSAT.US,D,20150707,000000,28.65,28.95,27.75,27.9,264360.00013218,0
+GSAT.US,D,20150708,000000,27.3,28.65,27,27.15,281953.33347431,0
+GSAT.US,D,20150709,000000,27.45,28.5,27.45,27.9,270260.00013513,0
+GSAT.US,D,20150710,000000,28.05,30.6,28.05,30.6,184733.3334257,0
+GSAT.US,D,20150713,000000,30.3,31.2,29.4,30.6,218766.66677605,0
+GSAT.US,D,20150714,000000,30.3,32.7,30.15,31.8,202894.8001014474,0
+GSAT.US,D,20150715,000000,31.65,34.2,31.5,34.2,260576.5334636216,0
+GSAT.US,D,20150716,000000,34.05,36.3,34.05,34.95,274293.33347048,0
+GSAT.US,D,20150717,000000,35.55,35.55,34.05,35.4,116586.66672496,0
+GSAT.US,D,20150720,000000,35.25,36,33.9,35.1,217126.66677523,0
+GSAT.US,D,20150721,000000,34.65,35.7,34.2,35.1,152760.00007638,0
+GSAT.US,D,20150722,000000,34.95,35.1,34.5,35.1,108093.33338738,0
+GSAT.US,D,20150723,000000,34.8,35.25,34.35,34.65,114346.66672384,0
+GSAT.US,D,20150724,000000,34.35,34.65,32.85,33.15,140453.33340356,0
+GSAT.US,D,20150727,000000,32.4,33.3,30,31.8,207846.66677059,0
+GSAT.US,D,20150728,000000,31.05,31.95,30.6,30.75,205700.00010285,0
+GSAT.US,D,20150729,000000,30.75,32.85,30.6,31.65,159740.00007987,0
+GSAT.US,D,20150730,000000,31.35,33.75,31.35,31.95,159873.33341327,0
+GSAT.US,D,20150731,000000,30.75,32.4,30.6,31.05,137826.66673558002,0
+GSAT.US,D,20150803,000000,30.9,31.65,30.3,30.45,176168.6000880843,0
+GSAT.US,D,20150804,000000,30.15,30.75,28.05,29.7,295466.6668144,0
+GSAT.US,D,20150805,000000,29.85,30.75,29.1,29.25,167500.00008375,0
+GSAT.US,D,20150806,000000,29.1,30.15,28.5,29.85,128650.40006432521,0
+GSAT.US,D,20150807,000000,28.8,30.15,28.5,28.5,164720.00008236,0
+GSAT.US,D,20150810,000000,28.8,30,28.35,29.85,176700.00008835,0
+GSAT.US,D,20150811,000000,28.95,30.3,28.8,29.1,201176.40010058822,0
+GSAT.US,D,20150812,000000,28.65,28.8,27.15,28.05,181480.00009074,0
+GSAT.US,D,20150813,000000,29.25,29.25,27.15,27.15,199080.00009954002,0
+GSAT.US,D,20150814,000000,27,27.75,26.25,27.75,167200.0000836,0
+GSAT.US,D,20150817,000000,27.75,28.2,27.45,27.9,194053.33343036,0
+GSAT.US,D,20150818,000000,28.5,28.65,26.55,26.7,153946.66674364,0
+GSAT.US,D,20150819,000000,26.7,27.15,24.9,26.25,143393.33340503002,0
+GSAT.US,D,20150820,000000,25.8,26.4,25.2,25.5,128666.666731,0
+GSAT.US,D,20150821,000000,24.9,27.6,23.55,27.6,271933.3334693,0
+GSAT.US,D,20150824,000000,26.1,26.4,25.05,25.2,153199.2000765996,0
+GSAT.US,D,20150825,000000,25.95,25.95,23.1,23.25,304060.00015203,0
+GSAT.US,D,20150826,000000,24.3,24.6,23.7,24.3,433620.00021681003,0
+GSAT.US,D,20150827,000000,24.6,24.6,23.1,23.4,271033.33346885,0
+GSAT.US,D,20150828,000000,22.8,25.35,22.8,24.9,150260.00007513,0
+GSAT.US,D,20150831,000000,25.2,26.55,24.6,26.4,245853.33345626,0
+GSAT.US,D,20150901,000000,25.05,25.5,23.85,23.85,149973.33340832,0
+GSAT.US,D,20150902,000000,24.3,25.95,23.7,25.8,148573.33340762,0
+GSAT.US,D,20150903,000000,25.95,26.1,24.15,24.75,157926.66674563,0
+GSAT.US,D,20150904,000000,24.3,26.25,24.3,26.1,107586.66672046001,0
+GSAT.US,D,20150908,000000,26.55,26.85,25.05,25.35,113593.33339013,0
+GSAT.US,D,20150909,000000,25.8,25.95,25.05,25.35,76053.33337136,0
+GSAT.US,D,20150910,000000,25.05,25.5,24.9,25.05,101277.1333839719,0
+GSAT.US,D,20150911,000000,24.75,26.25,24.75,25.8,78453.33337256,0
+GSAT.US,D,20150914,000000,25.8,26.1,24.9,25.65,50546.66669194,0
+GSAT.US,D,20150915,000000,25.5,26.7,25.35,26.1,110613.33338864,0
+GSAT.US,D,20150916,000000,26.25,29.4,26.1,26.85,253300.00012665,0
+GSAT.US,D,20150917,000000,26.7,28.5,26.55,27.3,144253.6000721268,0
+GSAT.US,D,20150918,000000,27,27.6,26.85,27.3,237613.33345214,0
+GSAT.US,D,20150921,000000,27.75,27.75,26.4,26.55,64380.00003219,0
+GSAT.US,D,20150922,000000,26.4,26.85,25.65,26.25,111606.66672247,0
+GSAT.US,D,20150923,000000,26.4,26.55,24.9,24.9,90670.93337866881,0
+GSAT.US,D,20150924,000000,24.75,26.25,24,26.1,91883.86671260861,0
+GSAT.US,D,20150925,000000,26.4,26.55,23.4,23.7,142473.33340457,0
+GSAT.US,D,20150928,000000,23.4,24.15,22.8,22.95,141164.6000705823,0
+GSAT.US,D,20150929,000000,22.95,23.4,21.75,21.75,189940.00009497002,0
+GSAT.US,D,20150930,000000,21.75,23.7,21.75,23.55,166760.00008338,0
+GSAT.US,D,20151001,000000,23.85,23.85,22.65,23.4,180106.66675672,0
+GSAT.US,D,20151002,000000,23.55,25.2,22.95,25.2,198953.33343281,0
+GSAT.US,D,20151005,000000,25.5,27.75,25.2,27.3,210941.06677213722,0
+GSAT.US,D,20151006,000000,27.3,28.5,26.55,27,151113.33340889,0
+GSAT.US,D,20151007,000000,27.15,28.95,27.15,28.65,188726.66676103,0
+GSAT.US,D,20151008,000000,29.25,29.85,27.9,29.4,177993.33342233,0
+GSAT.US,D,20151009,000000,30,30,27.45,28.5,165580.00008279,0
+GSAT.US,D,20151012,000000,28.5,28.8,27.75,28.5,102684.6000513423,0
+GSAT.US,D,20151013,000000,28.2,28.65,26.4,26.4,101886.66671761,0
+GSAT.US,D,20151014,000000,26.25,28.65,26.25,27.6,97880.00004894,0
+GSAT.US,D,20151015,000000,27.9,28.65,27.15,28.2,163286.66674831,0
+GSAT.US,D,20151016,000000,28.2,28.35,26.55,27.9,87566.66671045001,0
+GSAT.US,D,20151019,000000,27.6,27.6,25.65,25.8,74245.9333704563,0
+GSAT.US,D,20151020,000000,25.8,27.9,25.5,27.75,89973.33337832,0
+GSAT.US,D,20151021,000000,27.9,27.9,26.55,27.15,69606.66670147,0
+GSAT.US,D,20151022,000000,27.45,27.9,25.95,27.15,72260.00003613,0
+GSAT.US,D,20151023,000000,27.3,28.2,26.55,28.2,73626.66670348,0
+GSAT.US,D,20151026,000000,27.9,28.05,26.55,27.75,126100.00006305,0
+GSAT.US,D,20151027,000000,27.6,28.2,26.25,27.15,181413.33342404,0
+GSAT.US,D,20151028,000000,27.3,28.05,26.7,28.05,120873.33339377001,0
+GSAT.US,D,20151029,000000,27.9,28.65,27.75,28.05,94580.00004729,0
+GSAT.US,D,20151030,000000,27.9,28.5,27,27,98100.00004905001,0
+GSAT.US,D,20151102,000000,26.85,28.5,26.1,28.5,133634.1334001504,0
+GSAT.US,D,20151103,000000,28.35,29.55,27.9,29.55,110493.33338858001,0
+GSAT.US,D,20151104,000000,29.55,31.2,29.4,29.85,149925.7334082962,0
+GSAT.US,D,20151105,000000,30.3,30.3,28.8,29.7,93726.66671353001,0
+GSAT.US,D,20151106,000000,28.5,31.65,28.5,31.5,162426.66674788,0
+GSAT.US,D,20151109,000000,31.5,32.55,30,30.6,135267.333400967,0
+GSAT.US,D,20151110,000000,30.15,31.35,29.85,30.6,91700.00004585,0
+GSAT.US,D,20151111,000000,30.45,30.9,28.65,29.4,91626.66671248,0
+GSAT.US,D,20151112,000000,28.65,30,28.5,29.1,83673.33337517,0
+GSAT.US,D,20151113,000000,28.5,29.4,27.9,28.5,52653.33335966,0
+GSAT.US,D,20151116,000000,28.35,29.25,28.2,28.35,61653.333364160004,0
+GSAT.US,D,20151117,000000,28.35,29.25,27.9,28.05,84426.66670888,0
+GSAT.US,D,20151118,000000,28.05,29.85,28.05,29.85,142620.00007131,0
+GSAT.US,D,20151119,000000,29.4,30.15,28.5,29.55,56206.66669477,0
+GSAT.US,D,20151120,000000,29.7,30,28.5,30,77333.33337200001,0
+GSAT.US,D,20151123,000000,30,32.25,29.55,31.35,185900.00009295,0
+GSAT.US,D,20151124,000000,30.45,31.65,30.3,31.05,124786.66672906,0
+GSAT.US,D,20151125,000000,32.7,33,31.35,31.8,214246.66677379,0
+GSAT.US,D,20151127,000000,31.65,33,31.65,32.55,47286.666690310005,0
+GSAT.US,D,20151130,000000,33.15,33.15,31.95,32.7,254300.00012715,0
+GSAT.US,D,20151201,000000,33.15,33.15,32.1,32.25,162901.2000814506,0
+GSAT.US,D,20151202,000000,33,33,31.2,31.8,153515.333410091,0
+GSAT.US,D,20151203,000000,31.5,31.8,30.45,30.6,119898.8667266161,0
+GSAT.US,D,20151204,000000,30.6,30.75,28.65,29.55,180646.66675699002,0
+GSAT.US,D,20151207,000000,29.25,29.25,27.75,27.9,137313.33340199,0
+GSAT.US,D,20151208,000000,27.9,28.8,27,27.45,472509.6002362548,0
+GSAT.US,D,20151209,000000,27.6,29.1,26.4,27.15,273053.33346986,0
+GSAT.US,D,20151210,000000,28.05,28.05,25.95,26.25,175060.00008753,0
+GSAT.US,D,20151211,000000,25.5,26.25,25.2,26.1,186953.33342681002,0
+GSAT.US,D,20151214,000000,25.65,26.1,24,24.9,136980.2000684901,0
+GSAT.US,D,20151215,000000,25.05,25.8,24.75,25.65,173813.33342024,0
+GSAT.US,D,20151216,000000,25.8,25.95,25.35,25.65,121566.66672745,0
+GSAT.US,D,20151217,000000,25.5,25.8,24.15,24.15,127780.00006389001,0
+GSAT.US,D,20151218,000000,23.85,24.3,22.95,23.25,326153.33349641,0
+GSAT.US,D,20151221,000000,23.85,23.85,21.75,21.9,267573.33346712,0
+GSAT.US,D,20151222,000000,22.05,23.25,21.75,23.25,210165.7334384162,0
+GSAT.US,D,20151223,000000,23.55,23.55,22.35,22.5,162600.0000813,0
+GSAT.US,D,20151224,000000,22.65,22.65,22.2,22.35,53818.333360242505,0
+GSAT.US,D,20151228,000000,22.5,22.65,21.9,21.9,132669.0000663345,0
+GSAT.US,D,20151229,000000,21.6,22.05,21.6,21.75,127074.5333968706,0
+GSAT.US,D,20151230,000000,21.6,21.9,21.45,21.45,142053.6000710268,0
+GSAT.US,D,20151231,000000,21.45,22.2,21.45,21.6,209094.2001045471,0
+GSAT.US,D,20160104,000000,21.15,21.6,19.95,20.4,267664.8001338324,0
+GSAT.US,D,20160105,000000,22.65,22.65,20.25,20.4,180215.333423441,0
+GSAT.US,D,20160106,000000,19.95,20.7,18.6,19.65,184692.5334256796,0
+GSAT.US,D,20160107,000000,19.2,19.65,17.85,18.15,298779.7334827232,0
+GSAT.US,D,20160108,000000,18.75,19.5,18.3,18.45,188605.5334276361,0
+GSAT.US,D,20160111,000000,18.45,18.675,16.95,17.4,310051.0001550255,0
+GSAT.US,D,20160112,000000,17.55,18.3,17.25,18.15,204291.2001021456,0
+GSAT.US,D,20160113,000000,18.3,19.05,17.85,18.15,276186.6001380933,0
+GSAT.US,D,20160114,000000,18.45,18.45,16.8,16.8,321838.1334942524,0
+GSAT.US,D,20160115,000000,16.35,16.5,15.075,15.75,346271.5335064691,0
+GSAT.US,D,20160119,000000,16.05,16.35,15.45,16.2,191640.00009582,0
+GSAT.US,D,20160120,000000,16.05,16.35,14.562,16.05,213671.8001068359,0
+GSAT.US,D,20160121,000000,15.9,17.55,15.9,17.25,157865.13341226592,0
+GSAT.US,D,20160122,000000,17.55,18.3,17.25,18.15,230632.46678198292,0
+GSAT.US,D,20160125,000000,18.15,18.8985,17.4,18.15,109665.86672149961,0
+GSAT.US,D,20160126,000000,18.3,18.375,17.55,18,101123.1333838949,0
+GSAT.US,D,20160127,000000,18,18.75,17.7,18.3,109126.66672123001,0
+GSAT.US,D,20160128,000000,18.75,18.75,17.85,17.85,39754.2666865438,0
+GSAT.US,D,20160129,000000,18.15,19.2,18,19.2,152845.0000764225,0
+GSAT.US,D,20160201,000000,19.5,19.5,18.15,18.15,135542.8667344381,0
+GSAT.US,D,20160202,000000,17.85,18,17.25,17.55,143091.0000715455,0
+GSAT.US,D,20160203,000000,17.7,17.85,17.1,17.85,167779.8667505566,0
+GSAT.US,D,20160204,000000,18,18.45,17.85,18.15,149956.3334083115,0
+GSAT.US,D,20160205,000000,18.15,18.3,17.1,17.1,186078.6000930393,0
+GSAT.US,D,20160208,000000,16.95,17.1,15.75,17.1,517621.1335921439,0
+GSAT.US,D,20160209,000000,16.65,16.95,16.05,16.65,261688.7334641777,0
+GSAT.US,D,20160210,000000,16.65,16.8,15.6,15.9,125228.6000626143,0
+GSAT.US,D,20160211,000000,15.75,16.2,15.45,16.2,142853.8000714269,0
+GSAT.US,D,20160212,000000,16.5,16.5,15.75,15.9,733554.3337001106,0
+GSAT.US,D,20160216,000000,16.35,16.35,15.6,15.75,156748.7334117077,0
+GSAT.US,D,20160217,000000,15.75,16.65,15.6,16.05,268153.4001340767,0
+GSAT.US,D,20160218,000000,16.2,16.5,15.15,15.45,137461.1334020639,0
+GSAT.US,D,20160219,000000,15.45,15.9,14.9925,15,354048.6001770243,0
+GSAT.US,D,20160222,000000,15.45,16.2,15.15,15.9,413821.1335402439,0
+GSAT.US,D,20160223,000000,16.2,18.75,16.2,17.55,422100.4668777169,0
+GSAT.US,D,20160224,000000,18.45,19.2,17.55,19.2,274509.2668039213,0
+GSAT.US,D,20160225,000000,19.35,21,18.9,19.8,413020.9335398438,0
+GSAT.US,D,20160226,000000,18,20.1,16.5,19.95,330555.8668319446,0
+GSAT.US,D,20160229,000000,19.5,23.85,18.3,23.4,543485.1336050759,0
+GSAT.US,D,20160301,000000,23.1,23.1,21.9,22.5,409370.86687135213,0
+GSAT.US,D,20160302,000000,22.65,24,21.9,24,293281.5334799741,0
+GSAT.US,D,20160303,000000,24,24.15,20.7,20.85,513783.2002568916,0
+GSAT.US,D,20160304,000000,21,22.2,20.85,21.45,209549.4667714414,0
+GSAT.US,D,20160307,000000,21.45,21.45,20.1,20.7,370437.5335185521,0
+GSAT.US,D,20160308,000000,20.7,21.3,20.4,20.4,213147.2667732403,0
+GSAT.US,D,20160309,000000,20.55,20.7,19.05,19.65,232156.4001160782,0
+GSAT.US,D,20160310,000000,19.65,20.85,19.2,20.1,131510.66673242202,0
+GSAT.US,D,20160311,000000,20.4,20.85,18.75,20.4,715236.1336909514,0
+GSAT.US,D,20160314,000000,20.55,21.15,20.25,21,203955.8667686446,0
+GSAT.US,D,20160315,000000,21,21,19.8,19.8,115522.4667244279,0
+GSAT.US,D,20160316,000000,19.5,19.575,18.6,19.2,168860.7334177637,0
+GSAT.US,D,20160317,000000,19.05,21.15,19.05,20.85,128873.6000644368,0
+GSAT.US,D,20160318,000000,21.75,22.5,20.85,22.2,518742.8669260381,0
+GSAT.US,D,20160321,000000,22.35,22.35,21.45,21.9,79850.3333732585,0
+GSAT.US,D,20160322,000000,21.75,22.5,21.45,22.2,87302.6000436513,0
+GSAT.US,D,20160323,000000,21.9,22.275,21.45,21.75,132125.8000660629,0
+GSAT.US,D,20160324,000000,21.45,22.95,20.25,22.2,128527.333397597,0
+GSAT.US,D,20160328,000000,22.35,22.5,21.75,22.05,91577.9333791223,0
+GSAT.US,D,20160329,000000,22.05,22.2,20.55,22.2,191749.2000958746,0
+GSAT.US,D,20160330,000000,22.35,23.025,21.3,21.75,136551.0000682755,0
+GSAT.US,D,20160331,000000,21.9,22.35,21.6,22.05,175924.40008796222,0
+GSAT.US,D,20160401,000000,22.05,26.25,21.3,25.05,543358.2669383459,0
+GSAT.US,D,20160404,000000,25.5,26.25,24.45,25.05,225417.7334460422,0
+GSAT.US,D,20160405,000000,25.35,26.4,24.9,25.95,133698.8667335161,0
+GSAT.US,D,20160406,000000,25.8,25.95,24,25.8,188568.0667609507,0
+GSAT.US,D,20160407,000000,25.8,27,25.05,25.8,201776.5334342216,0
+GSAT.US,D,20160408,000000,26.25,26.7,25.05,25.5,126105.1333963859,0
+GSAT.US,D,20160411,000000,25.35,25.725,24.15,24.45,132735.2000663676,0
+GSAT.US,D,20160412,000000,24.15,25.8,24.15,25.2,107392.6000536963,0
+GSAT.US,D,20160413,000000,25.05,26.7,25.05,26.55,131411.5333990391,0
+GSAT.US,D,20160414,000000,26.55,27.3,26.4,26.7,123827.4667285804,0
+GSAT.US,D,20160415,000000,26.4,26.85,26.4,26.85,120497.333393582,0
+GSAT.US,D,20160418,000000,26.55,28.05,25.65,27.45,148355.1334075109,0
+GSAT.US,D,20160419,000000,27.6,28.5,27.15,28.35,196906.60009845332,0
+GSAT.US,D,20160420,000000,28.35,29.1,27.975,29.1,125053.2667291933,0
+GSAT.US,D,20160421,000000,29.25,29.25,28.2,28.2,205317.4667693254,0
+GSAT.US,D,20160422,000000,28.05,31.65,28.05,31.65,333340.00016667,0
+GSAT.US,D,20160425,000000,31.35,31.8,29.25,30.6,186650.2000933251,0
+GSAT.US,D,20160426,000000,30.6,31.8,30,31.2,97364.6000486823,0
+GSAT.US,D,20160427,000000,31.35,31.5,30.45,31.2,56051.933361359304,0
+GSAT.US,D,20160428,000000,30.9,32.25,30.75,30.9,144139.6000720698,0
+GSAT.US,D,20160429,000000,31.05,31.35,27.9,29.25,228024.4667806789,0
+GSAT.US,D,20160502,000000,28.5,32.1,28.275,32.1,256362.46679484792,0
+GSAT.US,D,20160503,000000,31.5,32.1,28.35,29.85,213121.4001065607,0
+GSAT.US,D,20160504,000000,30.45,31.65,29.55,30,146651.2000733256,0
+GSAT.US,D,20160505,000000,29.7,29.85,25.8015,27.6,247774.0667905537,0
+GSAT.US,D,20160506,000000,27.75,27.9,26.115,26.4,163027.7334148472,0
+GSAT.US,D,20160509,000000,26.1,27.3,25.05,27,180345.4667568394,0
+GSAT.US,D,20160510,000000,27.3,28.05,26.7,27,71923.8667026286,0
+GSAT.US,D,20160511,000000,26.7,28.65,26.7,28.5,117797.9333922323,0
+GSAT.US,D,20160512,000000,28.35,28.35,26.25,27.15,161721.6000808608,0
+GSAT.US,D,20160513,000000,27.15,39.75,26.55,36.75,995008.3338308375,0
+GSAT.US,D,20160516,000000,42.9,45,39.9,41.25,1811399.4675723664,0
+GSAT.US,D,20160517,000000,41.55,43.5,38.25,39.6,595147.6669642405,0
+GSAT.US,D,20160518,000000,39.3,41.85,38.55,39.75,212193.53343943012,0
+GSAT.US,D,20160519,000000,39.75,40.5,38.1,38.85,201164.4001005822,0
+GSAT.US,D,20160520,000000,39,40.05,38.7,39.3,159148.5334129076,0
+GSAT.US,D,20160523,000000,39.6,40.275,39.45,39.6,142254.666737794,0
+GSAT.US,D,20160524,000000,39.6,39.75,38.55,38.85,177715.333422191,0
+GSAT.US,D,20160525,000000,39.3,39.9,37.65,37.8,267998.8001339994,0
+GSAT.US,D,20160526,000000,38.4,38.85,34.875,35.1,399891.7335332792,0
+GSAT.US,D,20160527,000000,35.25,36.75,33.3,34.05,434336.2668838348,0
+GSAT.US,D,20160531,000000,33.75,35.7,31.8,32.7,1133691.8672335127,0
+GSAT.US,D,20160601,000000,32.7,33.15,31.8,32.4,342207.4668377704,0
+GSAT.US,D,20160602,000000,31.95,33.525,29.55,31.35,787038.8670601861,0
+GSAT.US,D,20160603,000000,26.85,27,9.48,14.1555,7517316.603758658,0
+GSAT.US,D,20160606,000000,14.805,18,14.55,16.05,2254554.2677939436,0
+GSAT.US,D,20160607,000000,16.8,17.85,16.2,16.95,880095.4004400477,0
+GSAT.US,D,20160608,000000,16.95,20.1,16.8,19.05,1566098.6007830494,0
+GSAT.US,D,20160609,000000,20.1,20.1,17.25,18.15,863076.7337648717,0
+GSAT.US,D,20160610,000000,17.7,18.3,17.4,18,602563.1336346149,0
+GSAT.US,D,20160613,000000,17.55,17.55,16.5,16.65,624598.000312299,0
+GSAT.US,D,20160614,000000,16.5,16.95,15.75,16.65,513204.8002566024,0
+GSAT.US,D,20160615,000000,16.65,17.25,16.35,16.65,332838.3334997525,0
+GSAT.US,D,20160616,000000,16.65,18.3,15.915,17.55,1914792.6009573964,0
+GSAT.US,D,20160617,000000,17.7,18.3,17.55,18,996720.4671650269,0
+GSAT.US,D,20160620,000000,20.85,21.15,18.3,20.1,969947.4671516404,0
+GSAT.US,D,20160621,000000,20.7,20.7,16.5,18.3,994599.0671639662,0
+GSAT.US,D,20160622,000000,18.75,18.75,17.25,18.3,429496.1335480814,0
+GSAT.US,D,20160623,000000,18.6,19.05,17.85,18.3,403763.8002018819,0
+GSAT.US,D,20160624,000000,17.25,17.85,16.35,16.8,1385279.4006926396,0
+GSAT.US,D,20160627,000000,17.1,17.25,15.75,16.2,294557.4668139454,0
+GSAT.US,D,20160628,000000,16.65,17.1,16.2,16.8,191128.2000955641,0
+GSAT.US,D,20160629,000000,17.25,17.25,16.65,16.95,214507.7334405872,0
+GSAT.US,D,20160630,000000,17.25,18.45,16.5,18.15,336753.4668350434,0
+GSAT.US,D,20160701,000000,18,18.3,17.4,17.7,231502.5334490846,0
+GSAT.US,D,20160705,000000,17.4,18,16.2,16.35,226316.4667798249,0
+GSAT.US,D,20160706,000000,16.5,17.1,15.75,17.1,252299.6667928165,0
+GSAT.US,D,20160707,000000,16.95,18.3,16.8,18.3,311025.6001555128,0
+GSAT.US,D,20160708,000000,18.45,18.75,18.075,18.75,250460.8001252304,0
+GSAT.US,D,20160711,000000,18.9,19.35,18.15,19.2,312851.4668230924,0
+GSAT.US,D,20160712,000000,19.35,19.95,19.2,19.5,199087.333432877,0
+GSAT.US,D,20160713,000000,19.35,19.5,18.3,18.45,195471.1334310689,0
+GSAT.US,D,20160714,000000,18.9,18.9,18,18.3,201235.73343395122,0
+GSAT.US,D,20160715,000000,18.75,18.75,17.7,18.15,230396.4001151982,0
+GSAT.US,D,20160718,000000,18.15,18.15,17.4,17.55,154145.2000770726,0
+GSAT.US,D,20160719,000000,17.25,17.55,17.1,17.25,153712.8667435231,0
+GSAT.US,D,20160720,000000,17.4,17.7,16.95,17.55,125229.4667292814,0
+GSAT.US,D,20160721,000000,17.7,18,16.2,16.5,306436.4668198849,0
+GSAT.US,D,20160722,000000,16.65,18,16.5,17.25,161008.4667471709,0
+GSAT.US,D,20160725,000000,17.55,17.55,17.1,17.1,90152.4000450762,0
+GSAT.US,D,20160726,000000,16.8,17.25,16.5,17.1,119926.6000599633,0
+GSAT.US,D,20160727,000000,16.95,18,16.95,18,167293.2667503133,0
+GSAT.US,D,20160728,000000,18.45,18.45,17.4,17.85,71821.2667025773,0
+GSAT.US,D,20160729,000000,17.85,18.15,16.8,17.85,165071.333415869,0
+GSAT.US,D,20160801,000000,17.7,17.9835,17.25,17.55,111903.2667226183,0
+GSAT.US,D,20160802,000000,17.7,17.85,17.1,17.4,111256.80005562841,0
+GSAT.US,D,20160803,000000,17.25,18,17.25,17.7,117329.66672533151,0
+GSAT.US,D,20160804,000000,17.4,18,17.4,18,129988.4000649942,0
+GSAT.US,D,20160805,000000,19.8,19.8,16.5,18,313143.0001565715,0
+GSAT.US,D,20160808,000000,17.25,18.513,17.25,17.7,139828.3334032475,0
+GSAT.US,D,20160809,000000,18,18.3,17.4,18,143708.4000718542,0
+GSAT.US,D,20160810,000000,17.85,18.15,17.55,17.7,97886.20004894311,0
+GSAT.US,D,20160811,000000,18,18,17.4,17.55,96457.0000482285,0
+GSAT.US,D,20160812,000000,17.55,17.85,17.1,17.1,107914.66672062401,0
+GSAT.US,D,20160815,000000,17.4,18,17.25,17.85,186227.00009311351,0
+GSAT.US,D,20160816,000000,17.4,17.85,17.25,17.4,137342.1334020044,0
+GSAT.US,D,20160817,000000,17.25,19.95,17.25,18.6,493622.8669134781,0
+GSAT.US,D,20160818,000000,18.6,18.9,18,18.75,175986.00008799302,0
+GSAT.US,D,20160819,000000,18.45,19.425,18.3,19.05,191372.8667623531,0
+GSAT.US,D,20160822,000000,19.2,19.35,18.6,18.9,112335.333389501,0
+GSAT.US,D,20160823,000000,18.9,19.2,18,18.45,363644.6001818223,0
+GSAT.US,D,20160824,000000,18.45,18.9,18.15,18.6,101030.6000505153,0
+GSAT.US,D,20160825,000000,18.45,19.05,18.45,18.6,161112.666747223,0
+GSAT.US,D,20160826,000000,18.6,21,18.6,20.4,563136.4002815682,0
+GSAT.US,D,20160829,000000,20.25,21.75,20.1,21.75,381105.4668572194,0
+GSAT.US,D,20160830,000000,21.75,28.2,20.25,22.8,609730.666971532,0
+GSAT.US,D,20160831,000000,23.1,23.6985,21.75,23.4,603896.5336352816,0
+GSAT.US,D,20160901,000000,22.8,25.95,21.3,21.3,454283.40022714174,0
+GSAT.US,D,20160902,000000,21.45,22.95,21.45,22.35,288905.333477786,0
+GSAT.US,D,20160906,000000,22.8,22.8,21.3,22.2,139027.2000695136,0
+GSAT.US,D,20160907,000000,22.2,22.275,21.9,21.9,56680.4666950069,0
+GSAT.US,D,20160908,000000,21.75,22.05,21.45,21.9,94914.2000474571,0
+GSAT.US,D,20160909,000000,21.6,22.05,21,21,110900.5333887836,0
+GSAT.US,D,20160912,000000,20.7,22.5,19.65,22.5,262513.33346459,0
+GSAT.US,D,20160913,000000,22.5,22.95,19.8,19.95,366490.4668499119,0
+GSAT.US,D,20160914,000000,20.1,20.55,19.2,19.5,498619.2002493096,0
+GSAT.US,D,20160915,000000,19.5,19.95,18.6,19.5,349848.0668415907,0
+GSAT.US,D,20160916,000000,19.5,20.1,18.75,19.05,667601.0003338006,0
+GSAT.US,D,20160919,000000,19.35,19.8,19.2,19.8,132357.73339951222,0
+GSAT.US,D,20160920,000000,20.1,20.1,19.05,19.5,86973.8667101536,0
+GSAT.US,D,20160921,000000,19.65,19.8,18.45,18.6,202069.33343436802,0
+GSAT.US,D,20160922,000000,18.9,19.05,17.7,18.9,228206.66678077,0
+GSAT.US,D,20160923,000000,18.9,19.5,18.75,19.05,131064.4000655322,0
+GSAT.US,D,20160926,000000,19.2,19.2,18.75,18.75,116071.80005803591,0
+GSAT.US,D,20160927,000000,18.75,18.825,17.55,18.15,199259.66676629652,0
+GSAT.US,D,20160928,000000,17.85,18.15,17.55,18.15,150744.4000753722,0
+GSAT.US,D,20160929,000000,18.3,18.9,18,18.6,76875.9333717713,0
+GSAT.US,D,20160930,000000,18.9,18.9,17.7,18.15,151216.2000756081,0
+GSAT.US,D,20161003,000000,18,18.3,18,18.15,77014.5333718406,0
+GSAT.US,D,20161004,000000,18.15,18.15,17.325,17.7,165438.1334160524,0
+GSAT.US,D,20161005,000000,17.85,18.9,17.7,18.75,141436.2667373848,0
+GSAT.US,D,20161006,000000,18.9,18.9,18,18.3,123263.333394965,0
+GSAT.US,D,20161007,000000,18.15,18.45,17.55,17.55,101217.4000506087,0
+GSAT.US,D,20161010,000000,17.7,18,17.55,17.7,111658.2000558291,0
+GSAT.US,D,20161011,000000,17.7,18,17.3025,17.4,99925.46671662941,0
+GSAT.US,D,20161012,000000,17.4,17.55,17.25,17.25,68194.0667007637,0
+GSAT.US,D,20161013,000000,17.25,17.325,16.5,16.5,161923.0667476282,0
+GSAT.US,D,20161014,000000,16.8,16.95,16.5,16.8,113162.66672324801,0
+GSAT.US,D,20161017,000000,16.95,17.1,16.35,16.5,90781.6000453908,0
+GSAT.US,D,20161018,000000,16.8,16.8,15.75,15.9,121253.2667272933,0
+GSAT.US,D,20161019,000000,16.05,16.2,15.75,16.2,71690.4667025119,0
+GSAT.US,D,20161020,000000,16.05,16.5,15.7875,16.05,84161.4000420807,0
+GSAT.US,D,20161021,000000,15.75,16.125,15.75,15.9,86751.0000433755,0
+GSAT.US,D,20161024,000000,15.75,16.2,15.75,15.9,67049.2000335246,0
+GSAT.US,D,20161025,000000,15.75,16.2,12.3,15.75,188958.000094479,0
+GSAT.US,D,20161026,000000,15.75,16.05,14.3295,14.4,320812.7334937397,0
+GSAT.US,D,20161027,000000,14.6985,15.75,14.253,14.5845,192793.0000963965,0
+GSAT.US,D,20161028,000000,14.6985,14.6985,14.25,14.4225,65627.333366147,0
+GSAT.US,D,20161031,000000,14.3115,14.7,13.8,13.884,124469.8000622349,0
+GSAT.US,D,20161101,000000,13.95,13.9575,12.9,13.518,224580.53344562362,0
+GSAT.US,D,20161102,000000,13.6485,13.947,12.9,13.1775,216404.40010820222,0
+GSAT.US,D,20161103,000000,13.4985,13.6395,11.7825,12,264812.9334657398,0
+GSAT.US,D,20161104,000000,13.35,13.3515,11.925,12.414,435271.0668843022,0
+GSAT.US,D,20161107,000000,12.8985,14.088,12.3015,13.8,166565.6000832828,0
+GSAT.US,D,20161108,000000,14.1,15.15,13.689,14.85,232052.000116026,0
+GSAT.US,D,20161109,000000,13.05,16.2,13.05,15.45,288734.0668110337,0
+GSAT.US,D,20161110,000000,15.3,15.6,12.3,12.825,1188197.9339274324,0
+GSAT.US,D,20161111,000000,13.2,13.2,12.192,12.9525,405888.4668696109,0
+GSAT.US,D,20161114,000000,13.3485,13.3485,12.48,12.8985,192047.40009602372,0
+GSAT.US,D,20161115,000000,12.6,12.75,12.042,12.36,174187.93342042732,0
+GSAT.US,D,20161116,000000,12,12.3555,11.7135,11.85,309584.000154792,0
+GSAT.US,D,20161117,000000,11.5515,14.1,11.325,12.9885,637933.800318967,0
+GSAT.US,D,20161118,000000,12.9,13.2,12.3615,12.6075,218296.8667758151,0
+GSAT.US,D,20161121,000000,12.7485,12.975,12.231,12.486,123048.9333948578,0
+GSAT.US,D,20161122,000000,12.6,12.75,12.15,12.591,168395.0667508642,0
+GSAT.US,D,20161123,000000,13.0485,13.0485,12.177,12.399,147835.8000739179,0
+GSAT.US,D,20161125,000000,12.5055,12.9405,12.312,12.8265,70310.666701822,0
+GSAT.US,D,20161128,000000,13.35,13.35,12.3,12.483,128083.2667307083,0
+GSAT.US,D,20161129,000000,12.5985,12.6,12.3615,12.3615,76564.2000382821,0
+GSAT.US,D,20161130,000000,12.4485,12.6,11.7405,11.85,150107.86674172062,0
+GSAT.US,D,20161201,000000,12,12.45,11.004,11.5605,211255.333438961,0
+GSAT.US,D,20161202,000000,11.5515,12.348,11.4975,12.15,122963.2000614816,0
+GSAT.US,D,20161205,000000,12.3,12.6,11.991,12.6,137040.9334018538,0
+GSAT.US,D,20161206,000000,12.708,13.077,12.5925,12.75,175396.0667543647,0
+GSAT.US,D,20161207,000000,12.8985,13.05,12.5865,12.648,130378.5333985226,0
+GSAT.US,D,20161208,000000,13.0485,13.05,12.4065,12.7785,192533.9334296003,0
+GSAT.US,D,20161209,000000,12.7515,13.059,12.597,12.87,179908.000089954,0
+GSAT.US,D,20161212,000000,12.8985,13.1857,12.5445,12.6315,219848.2667765908,0
+GSAT.US,D,20161213,000000,12.45,13.95,12.45,13.3485,439996.20021999814,0
+GSAT.US,D,20161214,000000,13.5,14.3055,13.05,14.148,444835.06688908424,0
+GSAT.US,D,20161215,000000,14.55,14.55,13.1925,14.1,228319.6001141598,0
+GSAT.US,D,20161216,000000,14.4,16.95,13.65,15.75,1732453.2008662266,0
+GSAT.US,D,20161219,000000,19.8,24,18.75,20.25,2523886.1345952763,0
+GSAT.US,D,20161220,000000,20.25,22.05,18.9,21.45,1015428.4005077143,0
+GSAT.US,D,20161221,000000,21.6,23.25,21.3,22.05,789724.3337281955,0
+GSAT.US,D,20161222,000000,26.85,30,25.5,27.15,2765062.4013825315,0
+GSAT.US,D,20161223,000000,30,33.15,26.7,27.6,1691359.334179013,0
+GSAT.US,D,20161227,000000,25.5,25.8,22.95,24,961676.2671475048,0
+GSAT.US,D,20161228,000000,24,25.35,22.8,24.15,600383.6669668586,0
+GSAT.US,D,20161229,000000,24.6,24.6,22.35,22.95,547119.0669402262,0
+GSAT.US,D,20161230,000000,23.25,24.3,22.5,23.7,571751.0669525422,0
+GSAT.US,D,20170103,000000,24.6,27.9,24.15,26.55,1106312.7338864896,0
+GSAT.US,D,20170104,000000,27.15,27.6,25.35,25.65,811058.467072196,0
+GSAT.US,D,20170105,000000,25.65,26.0955,22.8015,23.55,701362.8670173481,0
+GSAT.US,D,20170106,000000,26.25,26.85,23.85,25.65,1896034.0676146836,0
+GSAT.US,D,20170109,000000,25.5,25.5,23.85,24.15,788990.2670611618,0
+GSAT.US,D,20170110,000000,24.15,24.3,22.5,24,570459.333618563,0
+GSAT.US,D,20170111,000000,23.85,23.85,22.65,22.95,287602.2001438011,0
+GSAT.US,D,20170112,000000,23.85,24.15,21.15,21.45,514487.2002572436,0
+GSAT.US,D,20170113,000000,21.45,23.1,21,22.8,681019.3336738431,0
+GSAT.US,D,20170117,000000,22.8,22.8,21,21.75,629104.2003145522,0
+GSAT.US,D,20170118,000000,21.75,21.75,20.4,21.15,366300.4668498169,0
+GSAT.US,D,20170119,000000,21,22.2,20.4,20.55,547508.8669404212,0
+GSAT.US,D,20170120,000000,20.7,21.15,20.25,20.7,345383.6001726918,0
+GSAT.US,D,20170123,000000,20.85,21.825,20.25,21.6,536577.9336016224,0
+GSAT.US,D,20170124,000000,21.45,22.5,20.4,22.2,957541.9338121043,0
+GSAT.US,D,20170125,000000,22.5,23.1,21.6,21.75,473612.0669034727,0
+GSAT.US,D,20170126,000000,21.6,22.05,20.85,21.3,426653.6668799935,0
+GSAT.US,D,20170127,000000,21.45,25.05,21.45,24.9,1220306.8672768201,0
+GSAT.US,D,20170130,000000,24.912,26.25,23.1,25.2,1220303.6672768185,0
+GSAT.US,D,20170131,000000,25.95,26.1,23.4,23.7,1354111.8673437226,0
+GSAT.US,D,20170201,000000,24.6,24.6,21.3,22.5,1487196.7340769318,0
+GSAT.US,D,20170202,000000,21.75,23.235,21.75,22.35,356378.666844856,0
+GSAT.US,D,20170203,000000,22.5,23.55,21.75,23.55,298582.3334826245,0
+GSAT.US,D,20170206,000000,23.1,23.85,22.5,23.25,255661.7334611642,0
+GSAT.US,D,20170207,000000,23.25,23.4,21.3,21.75,547865.0002739325,0
+GSAT.US,D,20170208,000000,21.3,21.9,20.7,21,542837.8669380856,0
+GSAT.US,D,20170209,000000,21,21.75,20.625,20.7,386286.6001931433,0
+GSAT.US,D,20170210,000000,21,21.4275,20.1,20.25,587630.4002938152,0
+GSAT.US,D,20170213,000000,20.25,21.9,20.25,21.6,249760.13345821341,0
+GSAT.US,D,20170214,000000,21.15,21.9,21.15,21.9,186056.8667596951,0
+GSAT.US,D,20170215,000000,21.3,22.8,21.3,21.9,221539.8667774366,0
+GSAT.US,D,20170216,000000,21.75,22.2,21,21.15,152002.2000760011,0
+GSAT.US,D,20170217,000000,21.45,22.5,21,21.3,443690.8002218454,0
+GSAT.US,D,20170221,000000,22.5,22.5,21.3,21.75,289278.000144639,0
+GSAT.US,D,20170222,000000,22.5,22.65,21.3,21.45,214460.06677389672,0
+GSAT.US,D,20170223,000000,21.3,21.6,19.95,20.4,620541.3336436041,0
+GSAT.US,D,20170224,000000,20.25,22.5,20.25,20.7,630029.2003150146,0
+GSAT.US,D,20170227,000000,20.55,22.05,20.55,21.6,236654.6001183273,0
+GSAT.US,D,20170228,000000,21.9,22.2,20.4,20.55,382833.7335247502,0
+GSAT.US,D,20170301,000000,21.15,21.45,20.7,21.45,298141.0668157372,0
+GSAT.US,D,20170302,000000,21,21.6,21,21.45,186363.6000931818,0
+GSAT.US,D,20170303,000000,21.6,21.75,20.85,21.75,169938.4000849692,0
+GSAT.US,D,20170306,000000,21,22.425,21,21.15,337818.8001689094,0
+GSAT.US,D,20170307,000000,21.15,21.75,20.85,21.15,247486.4001237432,0
+GSAT.US,D,20170308,000000,21.15,23.1,21.15,21.15,409344.1335380054,0
+GSAT.US,D,20170309,000000,21.15,21.9,21.15,21.3,266750.4001333752,0
+GSAT.US,D,20170310,000000,21.75,22.35,21.15,21.9,377684.000188842,0
+GSAT.US,D,20170313,000000,21.75,21.75,21,21,256547.1334616069,0
+GSAT.US,D,20170314,000000,21.15,21.3,20.85,21,338962.666836148,0
+GSAT.US,D,20170315,000000,21,21.6,20.85,21.6,235995.0667846642,0
+GSAT.US,D,20170316,000000,21.6,21.75,20.85,21.3,233375.8667833546,0
+GSAT.US,D,20170317,000000,21,23.55,20.85,22.05,1296658.0673149957,0
+GSAT.US,D,20170320,000000,22.05,24.3,22.05,23.55,736961.6003684808,0
+GSAT.US,D,20170321,000000,23.7,24.6,23.4,24.15,467500.666900417,0
+GSAT.US,D,20170322,000000,24.15,25.2,23.4,24.3,295849.46681459143,0
+GSAT.US,D,20170323,000000,24.45,24.9,23.85,24.3,237193.5334519301,0
+GSAT.US,D,20170324,000000,24.3,24.75,24.3,24.6,120529.4000602647,0
+GSAT.US,D,20170327,000000,24.3,25.05,24,24.6,193565.1334301159,0
+GSAT.US,D,20170328,000000,24.45,25.05,23.85,24,188492.1334275794,0
+GSAT.US,D,20170329,000000,23.7,24.15,22.8,24,174784.5334207256,0
+GSAT.US,D,20170330,000000,23.85,24.75,23.4,24.6,164575.33341562102,0
+GSAT.US,D,20170331,000000,24.6,24.75,23.85,24,154670.0667440017,0
+GSAT.US,D,20170403,000000,24,24.6,24,24.6,140594.666736964,0
+GSAT.US,D,20170404,000000,24.45,24.9,24,24.15,199321.5334329941,0
+GSAT.US,D,20170405,000000,24.3,24.75,23.7,24.15,263072.4001315362,0
+GSAT.US,D,20170406,000000,24,24.6,23.55,24.6,282002.13347433443,0
+GSAT.US,D,20170407,000000,24.6,24.6,23.85,24.3,173300.0667533167,0
+GSAT.US,D,20170410,000000,27.75,28.2,24.3,24.9,1033439.2671833864,0
+GSAT.US,D,20170411,000000,25.5,25.5,24.45,25.35,363161.8668482476,0
+GSAT.US,D,20170412,000000,25.5,25.95,24.75,25.5,203981.2001019906,0
+GSAT.US,D,20170413,000000,25.5,25.95,25.2,25.95,148469.73340756822,0
+GSAT.US,D,20170417,000000,26.25,29.4,25.95,28.5,753061.5337098641,0
+GSAT.US,D,20170418,000000,28.5,29.1,27.75,28.5,379055.53352286114,0
+GSAT.US,D,20170419,000000,28.2,28.65,28.2,28.65,287589.7334771282,0
+GSAT.US,D,20170420,000000,28.65,28.8,26.85,27.75,293536.26681343484,0
+GSAT.US,D,20170421,000000,27.75,27.9,25.95,26.4,243184.60012159232,0
+GSAT.US,D,20170424,000000,26.4,28.35,26.4,28.05,280298.7334734827,0
+GSAT.US,D,20170425,000000,28.5,30.9,28.5,30.6,1655896.7341612817,0
+GSAT.US,D,20170426,000000,30.6,30.6,28.5,29.4,412405.6002062028,0
+GSAT.US,D,20170427,000000,29.4,30.3,28.65,29.1,382977.0668581552,0
+GSAT.US,D,20170428,000000,29.25,29.25,28.5,28.65,280287.6001401438,0
+GSAT.US,D,20170501,000000,28.65,29.25,28.5,29.25,166728.80008336442,0
+GSAT.US,D,20170502,000000,29.55,29.55,27.9,28.5,227092.8001135464,0
+GSAT.US,D,20170503,000000,28.95,29.4,27,27,354418.5335105426,0
+GSAT.US,D,20170504,000000,26.25,27.75,23.451,25.35,649869.4003249347,0
+GSAT.US,D,20170505,000000,24.75,26.7,24.75,26.7,231400.46678236692,0
+GSAT.US,D,20170508,000000,27.45,30,26.55,29.4,609345.8669713396,0
+GSAT.US,D,20170509,000000,28.65,28.95,27.15,28.05,325437.8001627189,0
+GSAT.US,D,20170510,000000,27.9,29.25,27.75,28.8,195022.5334308446,0
+GSAT.US,D,20170511,000000,28.95,29.25,27.75,28.65,183754.46675854392,0
+GSAT.US,D,20170512,000000,28.5,38.85,28.5,34.35,2913404.734790036,0
+GSAT.US,D,20170515,000000,34.5,34.95,31.65,33.45,1009600.4671714669,0
+GSAT.US,D,20170516,000000,33,37.65,32.1,36.6,962336.5338145016,0
+GSAT.US,D,20170517,000000,35.85,36.15,32.7,34.35,944237.0671387853,0
+GSAT.US,D,20170518,000000,34.05,36.15,33.4545,35.55,501224.3335839455,0
+GSAT.US,D,20170519,000000,37.05,37.2,34.8,34.95,943201.6671382675,0
+GSAT.US,D,20170522,000000,35.1,35.55,33.75,34.35,255923.0001279615,0
+GSAT.US,D,20170523,000000,34.35,34.5,33.3,33.75,244728.666789031,0
+GSAT.US,D,20170524,000000,33.15,34.275,31.95,33.75,338684.40016934223,0
+GSAT.US,D,20170525,000000,33.15,34.8,32.775,34.05,284893.2001424466,0
+GSAT.US,D,20170526,000000,33.75,34.05,32.4,32.55,274152.8668037431,0
+GSAT.US,D,20170530,000000,33.75,33.75,30.75,30.75,359729.06684653123,0
+GSAT.US,D,20170531,000000,31.05,31.35,29.4,29.7,618239.0669757862,0
+GSAT.US,D,20170601,000000,29.85,30.6,29.55,29.85,280512.8668069231,0
+GSAT.US,D,20170602,000000,29.55,31.35,29.25,30.9,283930.3334752985,0
+GSAT.US,D,20170605,000000,30.3,31.2,29.7,30.6,178528.06675593072,0
+GSAT.US,D,20170606,000000,30,32.25,30,31.65,262046.0667976897,0
+GSAT.US,D,20170607,000000,31.95,33.15,30.45,31.05,275690.8668045121,0
+GSAT.US,D,20170608,000000,30.75,32.7,30.75,31.8,219116.666776225,0
+GSAT.US,D,20170609,000000,31.35,32.55,30.3,30.6,257946.5334623066,0
+GSAT.US,D,20170612,000000,30.6,32.25,30.3,31.95,235811.7334512392,0
+GSAT.US,D,20170613,000000,32.25,32.55,31.8,32.4,167487.333417077,0
+GSAT.US,D,20170614,000000,32.25,32.55,31.35,31.8,129461.7333980642,0
+GSAT.US,D,20170615,000000,31.65,32.25,31.35,31.95,138515.333402591,0
+GSAT.US,D,20170616,000000,31.8,33.375,31.2,33,651950.7336593088,0
+GSAT.US,D,20170619,000000,32.7,33.3,32.1,32.7,188455.80009422792,0
+GSAT.US,D,20170620,000000,33.3,33.75,30.9,31.35,226221.2001131106,0
+GSAT.US,D,20170621,000000,31.35,32.85,31.35,32.55,183485.9334250763,0
+GSAT.US,D,20170622,000000,32.7,33.6,32.25,32.85,194775.9334307213,0
+GSAT.US,D,20170623,000000,32.85,34.35,32.4,34.2,467288.0669003107,0
+GSAT.US,D,20170626,000000,34.2,34.5,31.8,32.55,296384.000148192,0
+GSAT.US,D,20170627,000000,32.4,32.85,31.5,31.5,275308.93347098783,0
+GSAT.US,D,20170628,000000,31.95,32.55,30.75,32.1,364161.9335154143,0
+GSAT.US,D,20170629,000000,31.65,32.1,30.6,30.75,161533.3334141,0
+GSAT.US,D,20170630,000000,31.05,32.325,30.15,31.95,276302.1334714844,0
+GSAT.US,D,20170703,000000,31.95,32.55,31.2,32.25,92619.1333796429,0
+GSAT.US,D,20170705,000000,31.95,32.4,31.5,31.5,123231.46672828241,0
+GSAT.US,D,20170706,000000,31.5,32.1,30.75,31.2,195942.73343130472,0
+GSAT.US,D,20170707,000000,30.9,30.9,28.65,30.3,474798.53357073263,0
+GSAT.US,D,20170710,000000,31.5,33,30.45,32.7,455732.8668945331,0
+GSAT.US,D,20170711,000000,32.7,33.15,31.65,31.95,393158.06686324574,0
+GSAT.US,D,20170712,000000,32.25,32.55,31.875,32.25,117777.0667255552,0
+GSAT.US,D,20170713,000000,31.95,32.4,31.35,32.25,100034.7333833507,0
+GSAT.US,D,20170714,000000,32.4,32.4,31.35,32.25,164507.0000822535,0
+GSAT.US,D,20170717,000000,31.95,32.7,31.65,32.55,163269.4000816347,0
+GSAT.US,D,20170718,000000,32.55,32.55,31.2,31.35,150969.46674215142,0
+GSAT.US,D,20170719,000000,31.35,31.35,30.45,30.9,109617.53338814211,0
+GSAT.US,D,20170720,000000,30.9,31.65,30.45,31.5,90997.80004549891,0
+GSAT.US,D,20170721,000000,32.25,32.25,30.3,30.45,165048.53341585762,0
+GSAT.US,D,20170724,000000,30.75,30.9,28.95,30,274953.2668041433,0
+GSAT.US,D,20170725,000000,30,30.15,29.25,29.55,172023.4000860117,0
+GSAT.US,D,20170726,000000,30.15,31.05,29.7,30.45,145986.9334063268,0
+GSAT.US,D,20170727,000000,30.75,31.05,28.8,29.1,188615.2000943076,0
+GSAT.US,D,20170728,000000,29.1,29.3385,28.2,28.2,187627.0667604802,0
+GSAT.US,D,20170731,000000,28.5,28.5,27.75,27.75,173646.7334201567,0
+GSAT.US,D,20170801,000000,28.05,28.2,27.75,28.05,98317.1333824919,0
+GSAT.US,D,20170802,000000,27.75,28.5,27.75,28.35,129506.66673142,0
+GSAT.US,D,20170803,000000,28.5,30.45,27.9,29.4,204682.8667690081,0
+GSAT.US,D,20170804,000000,28.35,29.55,28.05,29.1,165089.00008254452,0
+GSAT.US,D,20170807,000000,28.65,30.525,28.5,30,190594.73342863072,0
+GSAT.US,D,20170808,000000,29.85,31.2,29.55,30.6,339384.3335030255,0
+GSAT.US,D,20170809,000000,29.85,30.6,29.25,30,270152.8001350764,0
+GSAT.US,D,20170810,000000,29.4,30.45,29.1,29.4,199977.5334333221,0
+GSAT.US,D,20170811,000000,28.65,30,28.65,29.85,71401.6667023675,0
+GSAT.US,D,20170814,000000,29.4,30,29.1,29.85,134911.6667341225,0
+GSAT.US,D,20170815,000000,29.55,30,29.25,30,59286.8666963101,0
+GSAT.US,D,20170816,000000,29.85,30.45,29.7,29.85,72613.0000363065,0
+GSAT.US,D,20170817,000000,29.55,29.85,28.8,28.95,121864.9333942658,0
+GSAT.US,D,20170818,000000,28.2,29.55,28.05,28.65,130385.6000651928,0
+GSAT.US,D,20170821,000000,28.35,29.4,28.2,28.8,74340.2000371701,0
+GSAT.US,D,20170822,000000,28.8,29.25,28.5,28.8,106913.2000534566,0
+GSAT.US,D,20170823,000000,28.5,29.85,28.5,29.85,142247.4000711237,0
+GSAT.US,D,20170824,000000,29.55,30.75,29.55,30.45,170800.66675206702,0
+GSAT.US,D,20170825,000000,30.3,30.75,29.85,30.15,142991.7334048292,0
+GSAT.US,D,20170828,000000,30.15,30.525,29.1,29.1,89839.2000449196,0
+GSAT.US,D,20170829,000000,29.25,29.85,28.8,29.4,116424.60005821231,0
+GSAT.US,D,20170830,000000,29.1,29.4,28.8,29.25,80365.8000401829,0
+GSAT.US,D,20170831,000000,29.4,29.724,28.8,28.8,96722.666715028,0
+GSAT.US,D,20170901,000000,28.8,30,28.65,30,90778.8000453894,0
+GSAT.US,D,20170905,000000,29.85,30.45,29.25,29.7,116533.93339160031,0
+GSAT.US,D,20170906,000000,29.7,30.6,28.5,28.5,245222.0667892777,0
+GSAT.US,D,20170907,000000,28.95,29.25,26.25,26.7,339776.06683655473,0
+GSAT.US,D,20170908,000000,26.7,27,24.3,24.45,640571.800320286,0
+GSAT.US,D,20170911,000000,24.45,24.75,23.25,24,435763.0002178815,0
+GSAT.US,D,20170912,000000,24.3,25.35,24.15,25.2,221554.7334441107,0
+GSAT.US,D,20170913,000000,25.2,26.7,25.2,26.55,165484.2000827421,0
+GSAT.US,D,20170914,000000,26.4,26.85,25.95,26.7,133868.46673360092,0
+GSAT.US,D,20170915,000000,27.3,27.6,26.1,27.3,393541.8001967709,0
+GSAT.US,D,20170918,000000,26.85,27.675,26.7,26.7,125968.1333963174,0
+GSAT.US,D,20170919,000000,26.55,26.85,25.65,26.55,121227.1333939469,0
+GSAT.US,D,20170920,000000,26.4,27.15,26.1,27,80285.4667068094,0
+GSAT.US,D,20170921,000000,26.85,27.3,26.4,26.85,44552.7333556097,0
+GSAT.US,D,20170922,000000,26.7,27.3,26.55,26.55,96906.66671512001,0
+GSAT.US,D,20170925,000000,26.85,26.85,25.65,25.8,66016.2000330081,0
+GSAT.US,D,20170926,000000,26.1,26.4,24.6,24.6,114070.1333903684,0
+GSAT.US,D,20170927,000000,24.9,26.25,24.75,25.8,101586.20005079311,0
+GSAT.US,D,20170928,000000,25.95,26.0325,24.75,24.75,121054.8000605274,0
+GSAT.US,D,20170929,000000,24.9,25.5,24.3,24.45,174684.2667540088,0
+GSAT.US,D,20171002,000000,24.75,25.65,24.675,25.2,163053.0000815265,0
+GSAT.US,D,20171003,000000,25.35,27.15,24.9,27.15,224059.80011202992,0
+GSAT.US,D,20171004,000000,26.85,28.35,26.85,28.05,321659.0668274962,0
+GSAT.US,D,20171005,000000,24.75,27.3,24.75,24.9,573113.13361989,0
+GSAT.US,D,20171006,000000,24.75,25.95,23.7,25.5,1942374.200971187,0
+GSAT.US,D,20171009,000000,25.8,25.8,24,24.3,328581.33349762403,0
+GSAT.US,D,20171010,000000,24.45,24.45,23.25,24.3,595884.7336312757,0
+GSAT.US,D,20171011,000000,24,24.15,23.1,23.25,299590.666816462,0
+GSAT.US,D,20171012,000000,23.1,23.6985,22.5,23.55,223552.666778443,0
+GSAT.US,D,20171013,000000,23.7,23.7,22.8,23.25,215288.7334409777,0
+GSAT.US,D,20171016,000000,24,24.6,23.7,24.45,249671.333458169,0
+GSAT.US,D,20171017,000000,24.3,24.9,23.7,24.15,184415.8000922079,0
+GSAT.US,D,20171018,000000,24.3,24.525,23.7,23.85,138942.9334028048,0
+GSAT.US,D,20171019,000000,23.55,24.3,23.4,23.85,109268.4000546342,0
+GSAT.US,D,20171020,000000,24.3,24.45,23.25,23.25,518253.40025912673,0
+GSAT.US,D,20171023,000000,23.25,23.85,22.95,23.7,240669.2667870013,0
+GSAT.US,D,20171024,000000,24,24,23.1,23.1,142528.7334045977,0
+GSAT.US,D,20171025,000000,22.95,23.85,22.95,23.7,177394.46675536392,0
+GSAT.US,D,20171026,000000,24,24.75,23.55,24.45,248707.6001243538,0
+GSAT.US,D,20171027,000000,24.3,24.75,23.85,24.75,239274.4667863039,0
+GSAT.US,D,20171030,000000,24.75,24.75,22.95,23.25,231021.333448844,0
+GSAT.US,D,20171031,000000,23.1,24.45,23.1,24.15,265336.2667993348,0
+GSAT.US,D,20171101,000000,24.45,24.9,23.7,24.9,298890.1334827784,0
+GSAT.US,D,20171102,000000,25.05,25.05,23.25,24.3,543137.6669382355,0
+GSAT.US,D,20171103,000000,24.6,25.35,23.4,25.35,355148.000177574,0
+GSAT.US,D,20171106,000000,24.9,25.2,24.3,25.05,113153.93338991031,0
+GSAT.US,D,20171107,000000,24.9,25.05,24.2985,24.6,183610.2000918051,0
+GSAT.US,D,20171108,000000,24.3,25.05,23.85,24.15,134001.4000670007,0
+GSAT.US,D,20171109,000000,24.15,24.45,23.55,23.85,171146.4667522399,0
+GSAT.US,D,20171110,000000,24,24.3,23.7,23.85,139818.1334032424,0
+GSAT.US,D,20171113,000000,23.85,24.45,23.4,23.85,114784.80005739241,0
+GSAT.US,D,20171114,000000,24,24.6,23.4,23.7,352195.4668427644,0
+GSAT.US,D,20171115,000000,23.7,24.45,23.4,24.3,254695.4001273477,0
+GSAT.US,D,20171116,000000,24.45,24.45,23.7,24.15,240937.80012046892,0
+GSAT.US,D,20171117,000000,23.85,24.75,23.7,24.3,123074.53339487061,0
+GSAT.US,D,20171120,000000,24,24.45,22.35,22.95,383204.000191602,0
+GSAT.US,D,20171121,000000,22.95,23.4,22.2,23.4,234370.33345051852,0
+GSAT.US,D,20171122,000000,23.25,23.85,22.65,22.65,263394.5334650306,0
+GSAT.US,D,20171124,000000,23.1,24.3,22.65,24,311966.3334893165,0
+GSAT.US,D,20171127,000000,23.25,24.3,23.1,23.85,182394.53342453061,0
+GSAT.US,D,20171128,000000,23.4,24.3,23.1,24,201762.06676754772,0
+GSAT.US,D,20171129,000000,23.85,24.15,23.1,23.4,216495.4001082477,0
+GSAT.US,D,20171130,000000,23.4,24,23.25,23.7,193114.80009655742,0
+GSAT.US,D,20171201,000000,23.7,24.15,23.4,23.7,204631.06676898221,0
+GSAT.US,D,20171204,000000,23.55,24.3,23.1,23.25,265647.4667994904,0
+GSAT.US,D,20171205,000000,23.1,23.4,22.5,22.5,181443.4667573884,0
+GSAT.US,D,20171206,000000,22.65,22.8,20.25,20.4,493300.93357998383,0
+GSAT.US,D,20171207,000000,20.4,20.55,18.3,19.05,383887.9335252773,0
+GSAT.US,D,20171208,000000,18.3,19.95,18.15,19.95,885386.6004426933,0
+GSAT.US,D,20171211,000000,19.5,20.1,19.5,19.65,264561.2001322806,0
+GSAT.US,D,20171212,000000,19.5,19.95,18.75,18.9,223627.4001118137,0
+GSAT.US,D,20171213,000000,18.9,19.35,18,18.15,240891.2667871123,0
+GSAT.US,D,20171214,000000,18.15,18.6,17.4,17.7,221952.40011097622,0
+GSAT.US,D,20171215,000000,17.1,18,16.65,17.25,1235399.6006176998,0
+GSAT.US,D,20171218,000000,17.25,18.3,17.1,17.7,310378.93348852283,0
+GSAT.US,D,20171219,000000,17.55,18,17.4,17.7,212073.2667727033,0
+GSAT.US,D,20171220,000000,17.85,19.2,17.4,18.75,321259.8668272966,0
+GSAT.US,D,20171221,000000,18.9,20.1,18.6,19.65,446852.00022342603,0
+GSAT.US,D,20171222,000000,19.8,19.95,19.2,19.65,174605.33342063602,0
+GSAT.US,D,20171226,000000,19.35,20.25,19.2,19.65,457344.5335620056,0
+GSAT.US,D,20171227,000000,19.65,19.8,19.2,19.5,199924.2667666288,0
+GSAT.US,D,20171228,000000,19.5,19.95,19.05,19.95,240403.2667868683,0
+GSAT.US,D,20171229,000000,19.8,20.4,18.9,19.65,435013.8002175069,0
+GSAT.US,D,20180102,000000,18.9,20.1,18.45,19.2,241892.13345427942,0
+GSAT.US,D,20180103,000000,18.9,20.1,18.6,20.1,354474.2001772371,0
+GSAT.US,D,20180104,000000,20.25,20.25,19.2,19.65,276107.4668047204,0
+GSAT.US,D,20180105,000000,19.5,19.5,18.75,19.05,226579.46677995642,0
+GSAT.US,D,20180108,000000,19.05,19.2,18.6,18.75,123125.66672822951,0
+GSAT.US,D,20180109,000000,18.6,18.9,18.45,18.6,79136.0667062347,0
+GSAT.US,D,20180110,000000,18.45,19.35,18.3375,18.75,216602.2667749678,0
+GSAT.US,D,20180111,000000,18.9,19.5,18.45,19.5,194216.6000971083,0
+GSAT.US,D,20180112,000000,19.35,19.5,18.9,19.5,89042.9333778548,0
+GSAT.US,D,20180116,000000,19.5,20.1,18.45,18.9,188872.2667611028,0
+GSAT.US,D,20180117,000000,18.75,19.05,18.45,18.45,84823.06670907821,0
+GSAT.US,D,20180118,000000,18.45,18.75,17.1,17.25,178655.86675599462,0
+GSAT.US,D,20180119,000000,17.1,18.3,17.1,18.3,180289.8667568116,0
+GSAT.US,D,20180122,000000,18,18.225,17.4645,18.15,140774.2667370538,0
+GSAT.US,D,20180123,000000,18,18,17.175,17.25,158880.86674610712,0
+GSAT.US,D,20180124,000000,17.25,17.4,16.8,16.95,130507.0667319202,0
+GSAT.US,D,20180125,000000,17.1,17.1,16.05,16.2,145963.333406315,0
+GSAT.US,D,20180126,000000,16.5,16.8,15.75,16.2,179232.8667562831,0
+GSAT.US,D,20180129,000000,16.35,17.1,15.75,16.95,246499.5334565831,0
+GSAT.US,D,20180130,000000,16.8,16.8,16.35,16.8,164665.0000823325,0
+GSAT.US,D,20180131,000000,16.5,16.629,15.75,15.75,144285.8667388096,0
+GSAT.US,D,20180201,000000,15.75,16.5,15.45,16.2,243927.6667886305,0
+GSAT.US,D,20180202,000000,16.05,16.485,14.7,14.775,197480.2667654068,0
+GSAT.US,D,20180205,000000,14.85,15.15,13.836,13.839,202397.6001011988,0
+GSAT.US,D,20180206,000000,13.7625,14.6475,13.65,14.6265,318111.4001590557,0
+GSAT.US,D,20180207,000000,14.85,14.9985,14.115,14.463,234744.8667840391,0
+GSAT.US,D,20180208,000000,14.55,15,13.818,14.259,176507.0667549202,0
+GSAT.US,D,20180209,000000,14.295,14.346,12.939,13.125,317785.80015889293,0
+GSAT.US,D,20180212,000000,13.2,14.2485,13.2,13.707,178420.0667558767,0
+GSAT.US,D,20180213,000000,13.557,14.1,13.5,14.0985,126401.333396534,0
+GSAT.US,D,20180214,000000,13.86,14.1645,13.5,13.6095,130828.1333987474,0
+GSAT.US,D,20180215,000000,13.8645,14.2215,13.5465,13.6545,128743.2000643716,0
+GSAT.US,D,20180216,000000,13.65,14.5485,13.65,14.2395,154068.0667437007,0
+GSAT.US,D,20180220,000000,14.1,14.967,13.791,14.361,235966.8667846501,0
+GSAT.US,D,20180221,000000,14.3535,14.7,13.743,13.743,148262.26674079782,0
+GSAT.US,D,20180222,000000,13.815,14.085,13.245,13.326,173450.40008672522,0
+GSAT.US,D,20180223,000000,13.5,13.95,12.945,13.65,344934.9335058008,0
+GSAT.US,D,20180226,000000,13.491,13.917,13.38,13.8,222849.5334447581,0
+GSAT.US,D,20180227,000000,13.629,14.235,13.392,14.175,228472.5334475696,0
+GSAT.US,D,20180228,000000,14.271,15,14.0145,14.259,823525.4004117628,0
+GSAT.US,D,20180301,000000,14.25,15.15,14.04,14.757,398379.2001991896,0
+GSAT.US,D,20180302,000000,14.55,14.6235,14.0325,14.4495,167131.4000835657,0
+GSAT.US,D,20180305,000000,14.4,14.8155,14.1,14.8155,110194.80005509741,0
+GSAT.US,D,20180306,000000,14.85,14.85,14.1,14.2665,131804.8000659024,0
+GSAT.US,D,20180307,000000,14.34,14.547,13.5,14.1855,324267.2668288003,0
+GSAT.US,D,20180308,000000,14.2365,14.3265,13.431,13.9875,276410.13347153843,0
+GSAT.US,D,20180309,000000,13.95,14.1,13.575,13.8615,218731.4667760324,0
+GSAT.US,D,20180312,000000,14.025,14.1045,13.035,13.2,228452.4001142262,0
+GSAT.US,D,20180313,000000,13.3005,13.35,11.55,12.4395,471984.4669026589,0
+GSAT.US,D,20180314,000000,12.567,12.75,11.6955,11.7,283666.5334751666,0
+GSAT.US,D,20180315,000000,11.946,12.21,11.025,11.1285,357203.5335119351,0
+GSAT.US,D,20180316,000000,11.016,12.15,10.5,12.1245,1581032.3341238496,0
+GSAT.US,D,20180319,000000,12,12.1035,11.1,11.163,318260.5334924636,0
+GSAT.US,D,20180320,000000,11.196,11.496,11.01,11.397,323537.333495102,0
+GSAT.US,D,20180321,000000,11.115,11.85,11.115,11.142,297367.1334820169,0
+GSAT.US,D,20180322,000000,11.1825,11.5065,11.01,11.19,296277.66681480553,0
+GSAT.US,D,20180323,000000,11.1075,11.2905,10.56,10.56,241084.46678720892,0
+GSAT.US,D,20180326,000000,10.773,10.875,10.395,10.4595,287882.666810608,0
+GSAT.US,D,20180327,000000,10.578,10.65,10.26,10.4025,381943.6668576385,0
+GSAT.US,D,20180328,000000,10.5,10.755,10.26,10.509,246631.0667899822,0
+GSAT.US,D,20180329,000000,10.6155,11.0205,10.2675,10.3125,432316.000216158,0
+GSAT.US,D,20180402,000000,10.536,10.536,9,9.0285,430571.7335486192,0
+GSAT.US,D,20180403,000000,9.2535,9.6555,9,9.0015,293615.5334801411,0
+GSAT.US,D,20180404,000000,9.0315,9.0315,8.1975,8.1975,627452.7336470598,0
+GSAT.US,D,20180405,000000,8.475,8.574,7.95,8.4255,453756.666893545,0
+GSAT.US,D,20180406,000000,8.55,8.8395,8.2095,8.2095,356220.86684477713,0
+GSAT.US,D,20180409,000000,8.295,8.838,8.265,8.7915,218640.86677598712,0
+GSAT.US,D,20180410,000000,8.85,10.95,8.793,10.6815,519172.06692625274,0
+GSAT.US,D,20180411,000000,10.5,12.75,10.35,12.129,666560.9336666138,0
+GSAT.US,D,20180412,000000,13.152,13.2,12,12,451063.2668921983,0
+GSAT.US,D,20180413,000000,12,12.1185,10.6455,10.647,343153.2668382433,0
+GSAT.US,D,20180416,000000,10.8,11.1,9.933,10.863,253071.1334598689,0
+GSAT.US,D,20180417,000000,10.863,11.4,10.5,11.3295,212437.5334395521,0
+GSAT.US,D,20180418,000000,11.4,12.525,10.95,11.349,323461.6668283975,0
+GSAT.US,D,20180419,000000,11.631,11.88,11.4015,11.817,160540.5334136036,0
+GSAT.US,D,20180420,000000,11.55,12.75,11.511,12.225,238951.93345280932,0
+GSAT.US,D,20180423,000000,12.213,12.225,11.7,11.7,156762.000078381,0
+GSAT.US,D,20180424,000000,11.85,11.997,10.7535,10.908,237534.000118767,0
+GSAT.US,D,20180425,000000,10.5,10.65,8.355,9.75,1149407.9339080374,0
+GSAT.US,D,20180426,000000,10.2,10.5,9.453,9.87,582429.9336245484,0
+GSAT.US,D,20180427,000000,10.122,10.122,9.27,9.858,394443.86686388863,0
+GSAT.US,D,20180430,000000,10.47,10.47,9.174,9.174,285620.26680947683,0
+GSAT.US,D,20180501,000000,9.291,9.7485,8.5845,9.5355,298365.60014918284,0
+GSAT.US,D,20180502,000000,9.822,9.8925,9,9.351,286729.2001433646,0
+GSAT.US,D,20180503,000000,9.45,9.75,8.6505,8.7645,185781.40009289072,0
+GSAT.US,D,20180504,000000,8.715,9.2025,8.6115,9.135,188358.6000941793,0
+GSAT.US,D,20180507,000000,9.3,9.39,8.85,9.27,267444.5334670556,0
+GSAT.US,D,20180508,000000,9.177,9.3735,8.7165,8.898,230369.60011518482,0
+GSAT.US,D,20180509,000000,8.9985,9.075,8.7,9.0615,242145.4667877394,0
+GSAT.US,D,20180510,000000,9.3,9.75,9.168,9.75,332168.2668327508,0
+GSAT.US,D,20180511,000000,9.8025,10.197,9.624,9.9765,250489.20012524462,0
+GSAT.US,D,20180514,000000,10.05,10.4415,9.45,9.846,307746.3334872065,0
+GSAT.US,D,20180515,000000,9.9,10.0425,9.624,9.8655,144825.4000724127,0
+GSAT.US,D,20180516,000000,10.05,10.1985,9.6765,10.0965,207093.5334368801,0
+GSAT.US,D,20180517,000000,10.05,10.35,9.8895,10.35,141892.2000709461,0
+GSAT.US,D,20180518,000000,10.5,10.65,10.0575,10.0575,226954.0667801437,0
+GSAT.US,D,20180521,000000,10.308,10.3335,9.051,9.396,406827.8668700806,0
+GSAT.US,D,20180522,000000,9.1605,9.5715,8.45625,8.55,792228.2003961141,0
+GSAT.US,D,20180523,000000,8.9775,8.9775,8.397,8.928,418467.4668759004,0
+GSAT.US,D,20180524,000000,8.925,8.928,8.25,8.3085,241353.0001206765,0
+GSAT.US,D,20180525,000000,8.2845,8.577,7.965,8.0685,240712.6001203563,0
+GSAT.US,D,20180529,000000,8.1,8.832,8.0985,8.634,307837.13348725194,0
+GSAT.US,D,20180530,000000,8.721,9.207,8.49,9.174,447941.333557304,0
+GSAT.US,D,20180531,000000,9.264,9.264,8.082,8.1345,822808.4004114042,0
+GSAT.US,D,20180601,000000,8.4075,8.52,7.995,8.1975,221229.7334439482,0
+GSAT.US,D,20180604,000000,8.3205,8.5395,8.025,8.2125,209731.6001048658,0
+GSAT.US,D,20180605,000000,8.2125,8.4,8.025,8.1915,276234.1334714504,0
+GSAT.US,D,20180606,000000,8.13,8.31,7.35,7.6515,539253.1336029599,0
+GSAT.US,D,20180607,000000,7.8,7.80345,7.4985,7.5285,236986.1334518264,0
+GSAT.US,D,20180608,000000,7.5,8.121,7.395,7.6215,332999.53349983314,0
+GSAT.US,D,20180611,000000,7.7715,7.7715,7.23,7.467,381328.2668573308,0
+GSAT.US,D,20180612,000000,7.5,7.5375,6.9915,7.041,362831.6668480825,0
+GSAT.US,D,20180613,000000,6.75,7.278,6.519,7.1985,341629.2668374813,0
+GSAT.US,D,20180614,000000,7.3125,7.9605,6.966,7.86,319366.1334930164,0
+GSAT.US,D,20180615,000000,7.611,8.25,7.5045,8.2005,463921.1335652939,0
+GSAT.US,D,20180618,000000,8.1075,8.235,7.8,7.914,228861.0667810972,0
+GSAT.US,D,20180619,000000,7.95,8.0595,7.2885,7.335,227205.8667802696,0
+GSAT.US,D,20180620,000000,7.5,7.7955,6.8835,7.7715,473156.33356991154,0
+GSAT.US,D,20180621,000000,7.6395,7.785,7.3215,7.551,316764.4668250489,0
+GSAT.US,D,20180622,000000,7.65,7.65,6.975,6.9975,3979932.6019899664,0
+GSAT.US,D,20180625,000000,7.149,7.2,6.72,6.72,366432.60018321633,0
+GSAT.US,D,20180626,000000,6.825,7.425,6.675,7.227,173634.666753484,0
+GSAT.US,D,20180627,000000,7.4085,7.7535,6.999,7.587,468192.3335674295,0
+GSAT.US,D,20180628,000000,7.65,7.65,7.0545,7.185,270678.000135339,0
+GSAT.US,D,20180629,000000,7.2525,7.485,6.945,7.3485,256406.86679487012,0
+GSAT.US,D,20180702,000000,7.35,8.8485,6.855,6.975,369195.7335179312,0
+GSAT.US,D,20180703,000000,7.0365,7.2915,6.9,6.9705,160756.2000803781,0
+GSAT.US,D,20180705,000000,7.041,7.3695,6.9,7.2,199548.000099774,0
+GSAT.US,D,20180706,000000,7.2,7.3725,6.78,7.092,269311.2668013223,0
+GSAT.US,D,20180709,000000,7.2,7.31316,6.915,7.02,269695.80013484793,0
+GSAT.US,D,20180710,000000,7.05,7.086,6.996,7.062,167664.66675049902,0
+GSAT.US,D,20180711,000000,7.062,7.2,6.8445,6.966,308540.6001542703,0
+GSAT.US,D,20180712,000000,7.05,7.05,6.4515,6.615,399611.1335331389,0
+GSAT.US,D,20180713,000000,6.8295,6.87,6,6.4785,344712.2668390228,0
+GSAT.US,D,20180716,000000,6.4785,6.96,6.15,6.6525,378390.9335225288,0
+GSAT.US,D,20180717,000000,6.6525,6.6525,6.15,6.372,205298.4001026492,0
+GSAT.US,D,20180718,000000,6.45,6.6465,6.195,6.6465,194229.1334304479,0
+GSAT.US,D,20180719,000000,6.75,6.75,6.3,6.6705,145838.1334062524,0
+GSAT.US,D,20180720,000000,6.603,6.9225,6.5295,6.7425,133261.0667332972,0
+GSAT.US,D,20180723,000000,7.05,7.05,6.525,6.57,159772.8667465531,0
+GSAT.US,D,20180724,000000,6.5985,6.7185,6.3735,6.6345,261228.6001306143,0
+GSAT.US,D,20180725,000000,6.5985,6.642,6.255,6.6,251503.46679241842,0
+GSAT.US,D,20180726,000000,6.3225,6.744,6.3,6.615,167673.7334171702,0
+GSAT.US,D,20180727,000000,6.6,7.8,6.5625,7.617,574592.8002872964,0
+GSAT.US,D,20180730,000000,7.617,9.129,6.9,8.265,574763.6669540486,0
+GSAT.US,D,20180731,000000,8.7,9.6,8.4,8.4,653110.7336598887,0
+GSAT.US,D,20180801,000000,9.6,10.572,7.725,8.25,1332530.2673329317,0
+GSAT.US,D,20180802,000000,8.2215,8.2365,7.5825,7.767,337802.2001689011,0
+GSAT.US,D,20180803,000000,8.25,8.325,6.99,7.0545,427669.0002138345,0
+GSAT.US,D,20180806,000000,7.23,8.151,7.2,8.0235,285429.8668093816,0
+GSAT.US,D,20180807,000000,7.65,8.28,7.2,7.98,267097.7334668822,0
+GSAT.US,D,20180808,000000,7.971,7.971,7.5,7.914,342357.4001711787,0
+GSAT.US,D,20180809,000000,7.5,8.175,7.437,7.992,152345.8000761729,0
+GSAT.US,D,20180810,000000,7.8855,8.007,7.57875,7.89,169260.4000846302,0
+GSAT.US,D,20180813,000000,7.9005,7.947,7.521,7.6455,156565.0667449492,0
+GSAT.US,D,20180814,000000,7.65,7.8,7.5015,7.5405,62475.666697904504,0
+GSAT.US,D,20180815,000000,7.65,7.761,7.2,7.761,250815.53345874112,0
+GSAT.US,D,20180816,000000,7.797,7.875,7.515,7.662,70679.5333686731,0
+GSAT.US,D,20180817,000000,7.695,8.1,7.632,8.055,203558.2667684458,0
+GSAT.US,D,20180820,000000,8.1585,8.4,7.8465,8.0145,113093.9333898803,0
+GSAT.US,D,20180821,000000,8.232,8.232,7.65,7.767,167627.333417147,0
+GSAT.US,D,20180822,000000,7.8945,7.8945,7.5765,7.6755,136551.80006827592,0
+GSAT.US,D,20180823,000000,7.5765,7.8,7.5765,7.629,112125.33338939601,0
+GSAT.US,D,20180824,000000,7.8,8.0895,7.686,7.818,132604.2667329688,0
+GSAT.US,D,20180827,000000,7.8,8.085,7.725,7.9815,139093.4000695467,0
+GSAT.US,D,20180828,000000,8.25,8.25,7.8825,7.9545,173637.8667534856,0
+GSAT.US,D,20180829,000000,7.95,8.07,7.641,7.647,186366.5334265166,0
+GSAT.US,D,20180830,000000,7.785,7.785,7.2,7.2465,163744.8000818724,0
+GSAT.US,D,20180831,000000,7.3005,7.6485,7.125,7.6485,200647.6667669905,0
+GSAT.US,D,20180904,000000,7.6485,7.749,7.215,7.5045,130991.4667321624,0
+GSAT.US,D,20180905,000000,7.5,7.575,7.242,7.3215,145786.9334062268,0
+GSAT.US,D,20180906,000000,7.3275,7.4385,7.2,7.362,96373.5333815201,0
+GSAT.US,D,20180907,000000,7.2735,7.7475,7.2735,7.707,121671.0000608355,0
+GSAT.US,D,20180910,000000,7.635,7.8,7.278,7.5825,99618.8000498094,0
+GSAT.US,D,20180911,000000,7.65,7.758,7.5,7.53,87712.3333771895,0
+GSAT.US,D,20180912,000000,7.5,7.725,7.3995,7.674,104295.1333854809,0
+GSAT.US,D,20180913,000000,7.695,7.95,7.6575,7.845,106689.6667200115,0
+GSAT.US,D,20180914,000000,7.929,7.929,7.53,7.755,72030.6000360153,0
+GSAT.US,D,20180917,000000,7.7385,8.1,7.65,7.77,208737.7334377022,0
+GSAT.US,D,20180918,000000,7.8,8.1,7.8,8.01,175006.0667541697,0
+GSAT.US,D,20180919,000000,8.058,8.0925,7.53,7.788,177959.0667556462,0
+GSAT.US,D,20180920,000000,7.7505,8.022,7.6875,7.95,199615.0000998075,0
+GSAT.US,D,20180921,000000,7.878,7.95,7.5,7.512,502407.2002512036,0
+GSAT.US,D,20180924,000000,7.626,7.9215,7.35,7.8,155335.6000776678,0
+GSAT.US,D,20180925,000000,7.4985,7.9305,7.4985,7.9305,89671.6667115025,0
+GSAT.US,D,20180926,000000,7.9305,7.95,7.365,7.4235,90381.0667118572,0
+GSAT.US,D,20180927,000000,7.5,7.749,7.4625,7.56,139019.2667361763,0
+GSAT.US,D,20180928,000000,7.5345,7.6635,7.35,7.62,163599.40008179971,0
+GSAT.US,D,20181001,000000,7.62,7.65,7.3515,7.464,120131.4000600657,0
+GSAT.US,D,20181002,000000,7.4865,7.6005,7.3755,7.6005,73121.0667032272,0
+GSAT.US,D,20181003,000000,7.614,7.701,7.5,7.6965,109762.2000548811,0
+GSAT.US,D,20181004,000000,7.6035,7.701,7.4775,7.4775,136004.8000680024,0
+GSAT.US,D,20181005,000000,7.4775,7.641,7.08,7.125,151704.8000758524,0
+GSAT.US,D,20181008,000000,7.065,7.341,6.9765,7.1715,65391.333366029,0
+GSAT.US,D,20181009,000000,7.32,7.341,7.0665,7.0755,107356.2667203448,0
+GSAT.US,D,20181010,000000,7.1685,7.569,6.978,7.2405,216588.2001082941,0
+GSAT.US,D,20181011,000000,7.5,7.5,6.3,6.525,280300.2001401501,0
+GSAT.US,D,20181012,000000,6.8745,7.05,6.099,6.6375,300822.2668170778,0
+GSAT.US,D,20181015,000000,6.525,6.525,5.7,5.916,319490.666826412,0
+GSAT.US,D,20181016,000000,6,6.15,5.4015,5.85,251711.33345918902,0
+GSAT.US,D,20181017,000000,5.925,5.925,5.7,5.85,57898.200028949104,0
+GSAT.US,D,20181018,000000,5.8995,5.925,5.7,5.8485,68477.0667009052,0
+GSAT.US,D,20181019,000000,5.916,6.15,5.775,5.8335,162779.8667480566,0
+GSAT.US,D,20181022,000000,5.916,6.15,5.775,5.8185,73603.5333701351,0
+GSAT.US,D,20181023,000000,5.925,5.925,5.1315,5.517,232402.53344953462,0
+GSAT.US,D,20181024,000000,5.55,5.721,5.25,5.253,133425.6000667128,0
+GSAT.US,D,20181025,000000,5.379,5.379,4.8855,5.2065,141374.1334040204,0
+GSAT.US,D,20181026,000000,5.133,5.2035,4.515,4.9275,106280.1333864734,0
+GSAT.US,D,20181029,000000,4.5075,5.37,4.5075,5.019,182454.000091227,0
+GSAT.US,D,20181030,000000,5.235,5.235,4.8765,4.986,88476.000044238,0
+GSAT.US,D,20181031,000000,4.995,5.235,4.8,5.2155,119519.7333930932,0
+GSAT.US,D,20181101,000000,5.2755,5.61,5.01,5.295,161571.46674745242,0
+GSAT.US,D,20181102,000000,6.441,6.441,5.502,5.7,399456.60019972833,0
+GSAT.US,D,20181105,000000,6.105,6.138,5.625,5.646,231542.8667824381,0
+GSAT.US,D,20181106,000000,5.64,5.6985,5.325,5.4,260318.0667968257,0
+GSAT.US,D,20181107,000000,5.691,5.7,5.34,5.6265,148371.9334075193,0
+GSAT.US,D,20181108,000000,5.55,5.7,5.415,5.4825,93211.7333799392,0
+GSAT.US,D,20181109,000000,5.4375,5.535,5.28,5.3475,45545.6000227728,0
+GSAT.US,D,20181112,000000,5.4,5.463,5.025,5.2245,53505.333360086,0
+GSAT.US,D,20181113,000000,4.95,5.232,4.95,5.067,64159.333365413004,0
+GSAT.US,D,20181114,000000,5.109,5.25,4.878,5.133,173703.1334201849,0
+GSAT.US,D,20181115,000000,4.95,5.562,4.95,5.5335,264610.8001323054,0
+GSAT.US,D,20181116,000000,5.4,5.9655,5.265,5.832,335313.6001676568,0
+GSAT.US,D,20181119,000000,5.811,5.853,5.43,5.745,190870.0667621017,0
+GSAT.US,D,20181120,000000,5.5155,5.775,5.325,5.733,185077.333425872,0
+GSAT.US,D,20181121,000000,5.463,5.724,5.442,5.55,196215.13343144092,0
+GSAT.US,D,20181123,000000,5.4645,6.15,5.4255,5.967,90686.2000453431,0
+GSAT.US,D,20181126,000000,6.15,6.891,5.955,6.243,275528.8001377644,0
+GSAT.US,D,20181127,000000,6.3195,7.1235,6.3,7.0125,407368.2668703508,0
+GSAT.US,D,20181128,000000,7.4175,7.44,6.06,6.4845,402861.8002014309,0
+GSAT.US,D,20181129,000000,6.6,6.6,6.096,6.15,203287.7334349772,0
+GSAT.US,D,20181130,000000,6.12,6.351,5.7,5.8125,887136.2004435682,0
+GSAT.US,D,20181203,000000,6.219,6.219,5.4645,5.7,506460.7335865637,0
+GSAT.US,D,20181204,000000,5.844,5.844,5.265,5.487,242941.86678813762,0
+GSAT.US,D,20181206,000000,5.55,5.7,5.25,5.493,363452.60018172633,0
+GSAT.US,D,20181207,000000,5.55,5.604,5.2575,5.37,112301.9333894843,0
+GSAT.US,D,20181210,000000,5.331,5.385,4.713,5.001,296481.7334815742,0
+GSAT.US,D,20181211,000000,5.2305,5.24731,4.8,4.938,202594.9334346308,0
+GSAT.US,D,20181212,000000,5.1,5.22,4.5,4.56,422083.6002110418,0
+GSAT.US,D,20181213,000000,4.86,4.869,4.5,4.65,282216.0668077747,0
+GSAT.US,D,20181214,000000,4.572,4.797,4.35,4.4985,506170.000253085,0
+GSAT.US,D,20181217,000000,5.25,6,4.914,5.4315,1941943.4676376386,0
+GSAT.US,D,20181218,000000,5.67,5.679,5.1,5.4,324909.2001624546,0
+GSAT.US,D,20181219,000000,5.4,6,5.316,5.7,931210.4004656052,0
+GSAT.US,D,20181220,000000,5.7,6.6,5.6835,6.396,749690.0670415118,0
+GSAT.US,D,20181221,000000,6.6,6.996,6.3,6.996,1419776.5340432217,0
+GSAT.US,D,20181224,000000,7.05,7.05,6.15,6.15,267859.9334672633,0
+GSAT.US,D,20181226,000000,6.15,7.2,6,7.1145,265152.2001325761,0
+GSAT.US,D,20181227,000000,6.8475,7.356,6.489,7.05,301424.6001507123,0
+GSAT.US,D,20181228,000000,7.32,8.25,7.0995,7.767,624917.6003124588,0
+GSAT.US,D,20181231,000000,8.0985,9.5955,7.95,9.5955,812920.3337397935,0
+GSAT.US,D,20190102,000000,9.5955,10.2,9.075,10.2,516091.1335913789,0
+GSAT.US,D,20190103,000000,10.2,10.3635,9.45,10.266,227955.9334473113,0
+GSAT.US,D,20190104,000000,10.35,10.65,10.266,10.5015,282751.333474709,0
+GSAT.US,D,20190107,000000,10.575,10.875,10.35,10.425,226207.66677977052,0
+GSAT.US,D,20190108,000000,10.5,10.65,9.039,9.6,282508.6001412543,0
+GSAT.US,D,20190109,000000,9.6375,10.35,9.3015,10.0305,103223.0667182782,0
+GSAT.US,D,20190110,000000,10.2795,10.536,9.8145,10.419,155665.6667444995,0
+GSAT.US,D,20190111,000000,10.5,10.875,9.9135,10.4985,131860.1333992634,0
+GSAT.US,D,20190114,000000,10.743,10.875,10.35,10.6005,140723.26673702832,0
+GSAT.US,D,20190115,000000,10.515,10.764,10.35,10.59,93836.1333802514,0
+GSAT.US,D,20190116,000000,10.779,10.779,10.35,10.515,104106.0667187197,0
+GSAT.US,D,20190117,000000,10.5405,10.65,10.41,10.428,65297.333365982,0
+GSAT.US,D,20190118,000000,10.596,10.596,9.45,9.8415,131411.2000657056,0
+GSAT.US,D,20190122,000000,9.657,9.9,8.25,9.591,196466.8667649001,0
+GSAT.US,D,20190123,000000,9.5505,10.5,9.1995,10.086,114033.4000570167,0
+GSAT.US,D,20190124,000000,9.9,10.275,9.6495,10.0905,70950.4000354752,0
+GSAT.US,D,20190125,000000,10.0875,10.275,9.846,10.275,127801.8000639009,0
+GSAT.US,D,20190128,000000,10.0785,10.2,9.7335,9.9345,125552.6000627763,0
+GSAT.US,D,20190129,000000,9.7515,10.1505,9.75,10.0515,77355.8667053446,0
+GSAT.US,D,20190130,000000,10.128,10.128,9.7815,10.0845,56780.7333617237,0
+GSAT.US,D,20190131,000000,9.8715,10.35,9.7515,9.864,61816.866697575104,0
+GSAT.US,D,20190201,000000,9.75,10.0875,9.5655,9.6285,138707.5334026871,0
+GSAT.US,D,20190204,000000,9.75,9.843,9.4875,9.603,81553.0000407765,0
+GSAT.US,D,20190205,000000,9.6495,9.69,9.375,9.4485,65922.000032961,0
+GSAT.US,D,20190206,000000,9.525,9.6765,9.3,9.351,48779.000024389505,0
+GSAT.US,D,20190207,000000,9.3,9.5445,8.772,8.823,122816.4667280749,0
+GSAT.US,D,20190208,000000,8.916,8.9835,8.625,8.64,142101.4667377174,0
+GSAT.US,D,20190211,000000,8.7,9,8.55,8.6475,66876.9333667718,0
+GSAT.US,D,20190212,000000,8.91,8.9985,8.664,8.676,88994.9333778308,0
+GSAT.US,D,20190213,000000,8.955,8.955,8.625,8.64,58577.7333626222,0
+GSAT.US,D,20190214,000000,8.625,9.108,8.5065,9,118036.7333923517,0
+GSAT.US,D,20190215,000000,8.9715,9.8445,8.85,9.5925,155367.5334110171,0
+GSAT.US,D,20190219,000000,9.6,10.05,9.3,10.0335,126392.3333965295,0
+GSAT.US,D,20190220,000000,9.975,10.026,9,9.483,160107.20008005362,0
+GSAT.US,D,20190221,000000,9.75,9.75,9.3015,9.5475,70874.2667021038,0
+GSAT.US,D,20190222,000000,9.45,9.675,8.7765,8.922,203049.0667681912,0
+GSAT.US,D,20190225,000000,9,9.1425,8.1015,8.25,311547.1334891069,0
+GSAT.US,D,20190226,000000,8.5215,8.535,7.9485,8.1375,194488.7334305777,0
+GSAT.US,D,20190227,000000,8.043,8.1,7.161,7.428,404916.9335357918,0
+GSAT.US,D,20190228,000000,7.5825,8.1585,7.35,7.5255,812894.9337397808,0
+GSAT.US,D,20190301,000000,7.305,7.725,6.75,6.9,378059.4668556964,0
+GSAT.US,D,20190304,000000,6.75,7.467,6.15,6.3285,648662.3336576645,0
+GSAT.US,D,20190305,000000,6.45,6.8355,6.15,6.7785,426024.7335463457,0
+GSAT.US,D,20190306,000000,6.8505,6.8505,6.303,6.5265,119386.8000596934,0
+GSAT.US,D,20190307,000000,6.462,6.6015,6.2265,6.3,98690.6000493453,0
+GSAT.US,D,20190308,000000,6.33,6.3915,6,6.075,97901.6000489508,0
+GSAT.US,D,20190311,000000,6.243,6.258,5.85,5.889,162350.7334145087,0
+GSAT.US,D,20190312,000000,5.85,6.246,5.85,6.003,99402.0667163677,0
+GSAT.US,D,20190313,000000,6.141,6.5235,6.003,6.4335,156966.8667451501,0
+GSAT.US,D,20190314,000000,6.45,6.681,6.225,6.5235,534529.9336005984,0
+GSAT.US,D,20190315,000000,6.45,6.6,6.3,6.6,285448.2668093908,0
+GSAT.US,D,20190318,000000,6.6,7.029,6.45,7.029,79288.1333729774,0
+GSAT.US,D,20190319,000000,7.05,7.05,6.75,6.8715,76253.6667047935,0
+GSAT.US,D,20190320,000000,6.8715,6.8715,6.48,6.75,66784.4667000589,0
+GSAT.US,D,20190321,000000,6.8175,6.8175,6.525,6.528,91844.8000459224,0
+GSAT.US,D,20190322,000000,6.3,6.528,6.3,6.45,77877.0667056052,0
+GSAT.US,D,20190325,000000,6.45,6.6015,6.3,6.3705,45649.333356158,0
+GSAT.US,D,20190326,000000,6.3,6.525,6.3,6.444,83852.66670859301,0
+GSAT.US,D,20190327,000000,6.45,6.525,6.18,6.375,56719.0000283595,0
+GSAT.US,D,20190328,000000,6.45,6.5235,6.2535,6.3405,55326.2000276631,0
+GSAT.US,D,20190329,000000,6.489,6.5595,6.168,6.45,82435.9333745513,0
+GSAT.US,D,20190401,000000,6.45,6.525,6.15,6.3705,93614.8667134741,0
+GSAT.US,D,20190402,000000,6.234,6.3705,6.09,6.2535,81851.333374259,0
+GSAT.US,D,20190403,000000,6.3,6.3705,6.18,6.3345,39516.5333530916,0
+GSAT.US,D,20190404,000000,6.3705,6.57,6.2895,6.3075,66122.4666997279,0
+GSAT.US,D,20190405,000000,6.3315,6.42,6.111,6.159,206989.1334368279,0
+GSAT.US,D,20190408,000000,6.15,6.321,6.075,6.1515,73814.2000369071,0
+GSAT.US,D,20190409,000000,6.15,6.2595,6,6.1515,87798.9333772328,0
+GSAT.US,D,20190410,000000,6.075,6.288,6.0675,6.225,86997.9333768323,0
+GSAT.US,D,20190411,000000,6.225,6.2595,6.09,6.2175,55463.933361065305,0
+GSAT.US,D,20190412,000000,6.225,6.285,6.045,6.225,47658.800023829404,0
+GSAT.US,D,20190415,000000,6.225,6.2625,6.15,6.2025,41486.666687410005,0
+GSAT.US,D,20190416,000000,6.21,6.3195,6.168,6.3,52492.800026246405,0
+GSAT.US,D,20190417,000000,6.3,6.495,6.258,6.45,406189.333536428,0
+GSAT.US,D,20190418,000000,6.45,6.45,6.3,6.369,55924.400027962205,0
+GSAT.US,D,20190422,000000,6.3,6.525,6.15,6.45,201900.66676761702,0
+GSAT.US,D,20190423,000000,6.3,6.585,6.294,6.5625,62845.4000314227,0
+GSAT.US,D,20190424,000000,6.5625,7.8,6.345,7.533,331814.3334992405,0
+GSAT.US,D,20190425,000000,7.56,7.575,6.885,7.575,216252.2667747928,0
+GSAT.US,D,20190426,000000,7.575,7.605,7.2345,7.533,100233.4000501167,0
+GSAT.US,D,20190429,000000,7.533,7.6245,7.305,7.6245,50589.0000252945,0
+GSAT.US,D,20190430,000000,7.5,8.25,7.35865,8.0175,147899.5334072831,0
+GSAT.US,D,20190501,000000,8.0175,8.1,7.8,7.947,74447.333370557,0
+GSAT.US,D,20190502,000000,7.98,8.19,7.95,8.175,102209.6000511048,0
+GSAT.US,D,20190503,000000,8.25,8.85,8.19615,8.493,139493.6667364135,0
+GSAT.US,D,20190506,000000,8.4,9.45,8.4,9.24,282962.0668081477,0
+GSAT.US,D,20190507,000000,9.375,9.375,9,9.2145,195500.9334310838,0
+GSAT.US,D,20190508,000000,9.375,9.9,9.0825,9.885,160058.3334133625,0
+GSAT.US,D,20190509,000000,9.9,10.05,9.606,10.0005,115552.2000577761,0
+GSAT.US,D,20190510,000000,9.765,10.35,9.50715,10.3335,85828.000042914,0
+GSAT.US,D,20190513,000000,10.2,10.35,9.42,9.8235,223408.4001117042,0
+GSAT.US,D,20190514,000000,9.75,9.7875,9.15,9.609,148398.2667408658,0
+GSAT.US,D,20190515,000000,9.4005,9.7455,9.3765,9.45,75010.5333708386,0
+GSAT.US,D,20190516,000000,9.3165,9.438,8.052,8.2095,260670.7334636687,0
+GSAT.US,D,20190517,000000,8.16,8.6595,7.9515,8.1135,172306.8000861534,0
+GSAT.US,D,20190520,000000,8.25,8.55,8.025,8.4,68613.13336763991,0
+GSAT.US,D,20190521,000000,8.6595,8.67,8.2695,8.4075,45050.8000225254,0
+GSAT.US,D,20190522,000000,8.4765,8.55,7.6515,8.1,71236.6000356183,0
+GSAT.US,D,20190523,000000,7.9665,8.1,7.5,7.755,89237.333377952,0
+GSAT.US,D,20190524,000000,7.842,8.1855,7.725,7.881,41150.2666872418,0
+GSAT.US,D,20190528,000000,7.887,8.667,7.8465,8.286,80678.26670700581,0
+GSAT.US,D,20190529,000000,8.286,8.625,8.1,8.3625,130970.9333988188,0
+GSAT.US,D,20190530,000000,8.25,8.3625,7.59,7.779,83345.0667083392,0
+GSAT.US,D,20190531,000000,7.6185,8.5455,7.6185,8.328,96303.0000481515,0
+GSAT.US,D,20190603,000000,8.43,8.43,7.872,8.229,49298.1333579824,0
+GSAT.US,D,20190604,000000,7.95,8.7,7.8675,7.8675,126495.80006324791,0
+GSAT.US,D,20190605,000000,7.95,8.4735,7.95,8.25,66546.3333666065,0
+GSAT.US,D,20190606,000000,8.25,8.37,7.875,7.9185,41501.7333540842,0
+GSAT.US,D,20190607,000000,8.0505,8.1,7.8,7.8825,70834.2000354171,0
+GSAT.US,D,20190610,000000,7.95,7.995,7.8,7.905,40726.5333536966,0
+GSAT.US,D,20190611,000000,7.95,7.95,7.665,7.92,49012.600024506304,0
+GSAT.US,D,20190612,000000,7.866,8.13,7.7475,8.025,99762.3333832145,0
+GSAT.US,D,20190613,000000,7.749,9.3,7.749,9.243,242857.7334547622,0
+GSAT.US,D,20190614,000000,9.3735,9.405,8.7,8.745,75588.5333711276,0
+GSAT.US,D,20190617,000000,9,9.0435,8.28,8.301,75863.4667045984,0
+GSAT.US,D,20190618,000000,8.433,8.622,8.1645,8.2845,44886.000022443004,0
+GSAT.US,D,20190619,000000,8.7495,8.8875,7.983,8.55,100289.4000501447,0
+GSAT.US,D,20190620,000000,8.55,8.55,8.25,8.4,56960.933361813804,0
+GSAT.US,D,20190621,000000,8.5725,8.85,8.25,8.3235,256548.666794941,0
+GSAT.US,D,20190624,000000,8.55,8.5995,8.1,8.403,83240.0667082867,0
+GSAT.US,D,20190625,000000,8.4735,8.751,8.325,8.751,71228.0667022807,0
+GSAT.US,D,20190626,000000,8.775,8.775,6.9,6.975,359877.60017993883,0
+GSAT.US,D,20190627,000000,7.35,7.422,7.05,7.2015,56074.4666947039,0
+GSAT.US,D,20190628,000000,7.4025,7.68,7.05,7.2,100593.2000502966,0
+GSAT.US,D,20190701,000000,7.257,7.47,7.0125,7.0125,54638.1333606524,0
+GSAT.US,D,20190702,000000,7.05,7.158,6.42,6.84,98208.7333824377,0
+GSAT.US,D,20190703,000000,6.8535,6.9,6.75,6.7965,26185.6666797595,0
+GSAT.US,D,20190705,000000,6.75,7.425,6.75,7.248,64958.6000324793,0
+GSAT.US,D,20190708,000000,7.2,7.35,7.05,7.1925,41990.2000209951,0
+GSAT.US,D,20190709,000000,7.248,7.35,6.75,6.8925,47102.4666902179,0
+GSAT.US,D,20190710,000000,6.9,6.9,6.6195,6.747,87066.06671019971,0
+GSAT.US,D,20190711,000000,6.825,6.9165,6.5055,6.5055,56628.266694980804,0
+GSAT.US,D,20190712,000000,6.636,6.705,6.468,6.468,73286.2000366431,0
+GSAT.US,D,20190715,000000,6.45,6.75,6.375,6.627,48186.4666907599,0
+GSAT.US,D,20190716,000000,6.597,6.6525,6.4725,6.555,50986.666692160004,0
+GSAT.US,D,20190717,000000,6.5415,6.972,6.4425,6.5655,75675.2000378376,0
+GSAT.US,D,20190718,000000,6.825,6.825,6,6.0105,140035.4667366844,0
+GSAT.US,D,20190719,000000,6.036,6.225,5.85,6,74919.8667041266,0
+GSAT.US,D,20190722,000000,6.072,6.8235,6,6.585,474133.6002370668,0
+GSAT.US,D,20190723,000000,6.825,6.825,6.15,6.237,53727.333360197,0
+GSAT.US,D,20190724,000000,6.309,7.1925,6.1995,7.1025,109181.0000545905,0
+GSAT.US,D,20190725,000000,7.1025,7.206,6.75,6.915,22684.2666780088,0
+GSAT.US,D,20190726,000000,6.9,7.2,6.75,6.9375,77769.5333722181,0
+GSAT.US,D,20190729,000000,6.9,7.56,6.81,7.398,80969.5333738181,0
+GSAT.US,D,20190730,000000,7.5,7.506,7.2405,7.3815,36359.333351513,0
+GSAT.US,D,20190731,000000,7.395,7.563,6.93,7.128,80695.1333736809,0
+GSAT.US,D,20190801,000000,7.146,7.5,6.4395,6.5175,72190.6000360953,0
+GSAT.US,D,20190802,000000,6.45,6.966,5.85,6.279,146251.8000731259,0
+GSAT.US,D,20190805,000000,6.315,6.5205,6,6.4245,51245.4000256227,0
+GSAT.US,D,20190806,000000,6.336,6.5205,6.168,6.45,29228.9333479478,0
+GSAT.US,D,20190807,000000,6.5205,6.6,6.153,6.2685,39471.000019735504,0
+GSAT.US,D,20190808,000000,6.3,6.5205,6.1545,6.228,147218.6000736093,0
+GSAT.US,D,20190809,000000,6.15,6.45,6.093,6.2775,43960.00002198,0
+GSAT.US,D,20190812,000000,6.2775,6.36,5.925,6.033,37748.5333522076,0
+GSAT.US,D,20190813,000000,6.03,6.18,5.8515,5.928,95326.93338099681,0
+GSAT.US,D,20190814,000000,6.18,6.18,5.769,5.7765,72797.2000363986,0
+GSAT.US,D,20190815,000000,5.88,6.0735,5.7,5.7615,50801.4666920674,0
+GSAT.US,D,20190816,000000,5.832,6,5.745,5.898,46189.2000230946,0
+GSAT.US,D,20190819,000000,5.8785,6,5.715,5.808,42526.7333545967,0
+GSAT.US,D,20190820,000000,5.763,6,5.7,5.8005,34335.6000171678,0
+GSAT.US,D,20190821,000000,5.8995,6.15,5.718,5.925,57247.7333619572,0
+GSAT.US,D,20190822,000000,5.913,6.1725,5.775,6.045,23775.2666785543,0
+GSAT.US,D,20190823,000000,6.057,6.45,5.85,5.88,39440.666686387,0
+GSAT.US,D,20190826,000000,5.85,6.0675,5.742,5.8245,47005.2666901693,0
+GSAT.US,D,20190827,000000,5.8935,5.9235,5.625,5.625,37721.1333521939,0
+GSAT.US,D,20190828,000000,5.7105,5.922,5.625,5.79,54558.3333606125,0
+GSAT.US,D,20190829,000000,5.922,5.922,5.5875,5.685,41446.7333540567,0
+GSAT.US,D,20190830,000000,5.685,5.79,5.631,5.6745,36542.8000182714,0
+GSAT.US,D,20190903,000000,5.64,5.85,5.553,5.625,39924.8666866291,0
+GSAT.US,D,20190904,000000,5.7135,5.775,5.55,5.55,30679.1333486729,0
+GSAT.US,D,20190905,000000,5.6745,5.7795,5.55,5.55,53044.0666931887,0
+GSAT.US,D,20190906,000000,5.85,5.865,5.589,5.5905,112689.73338967821,0
+GSAT.US,D,20190909,000000,5.7855,5.7855,5.265,5.355,106013.0000530065,0
+GSAT.US,D,20190910,000000,5.8125,6.075,5.4915,5.6475,223587.2667784603,0
+GSAT.US,D,20190911,000000,5.85,7.5735,5.706,7.05,709576.667021455,0
+GSAT.US,D,20190912,000000,7.2,7.2,6.2565,6.6,267335.9334670013,0
+GSAT.US,D,20190913,000000,6.675,6.675,6.15,6.387,76918.7333717927,0
+GSAT.US,D,20190916,000000,6.225,6.3,6,6.0855,86624.5333766456,0
+GSAT.US,D,20190917,000000,6.3,6.522,5.709,5.853,86698.0667100157,0
+GSAT.US,D,20190918,000000,5.9205,6.15,5.775,6.15,55963.4666946484,0
+GSAT.US,D,20190919,000000,6.126,6.3,5.88,6.15,83208.666708271,0
+GSAT.US,D,20190920,000000,6,6.75,5.8575,6.6,237199.5334519331,0
+GSAT.US,D,20190923,000000,6.15,6.7065,6,6.45,75348.3333710075,0
+GSAT.US,D,20190924,000000,6.6195,6.6345,6.15,6.36,98925.2000494626,0
+GSAT.US,D,20190925,000000,6.3135,6.594,6.15,6.381,26898.4000134492,0
+GSAT.US,D,20190926,000000,6.291,6.5805,6.102,6.282,25538.4000127692,0
+GSAT.US,D,20190927,000000,6.3,6.45,6.03,6.243,23605.5333451361,0
+GSAT.US,D,20190930,000000,6.243,6.366,6,6.2055,41459.2666873963,0
+GSAT.US,D,20191001,000000,6.15,6.15,5.7525,5.865,35186.0666842597,0
+GSAT.US,D,20191002,000000,5.85,6.15,5.7,5.775,68383.46670085841,0
+GSAT.US,D,20191003,000000,5.85,6.1185,5.43,5.6325,66898.666700116,0
+GSAT.US,D,20191004,000000,5.6835,5.76,5.58,5.6655,121088.4667272109,0
+GSAT.US,D,20191007,000000,5.736,5.8335,5.586,5.6385,16337.333341502,0
+GSAT.US,D,20191008,000000,5.589,5.7765,5.415,5.445,29370.066681351702,0
+GSAT.US,D,20191009,000000,5.55,5.69505,5.415,5.5125,39357.7333530122,0
+GSAT.US,D,20191010,000000,5.4,5.625,5.2125,5.25,152340.2000761701,0
+GSAT.US,D,20191011,000000,5.4,5.48517,5.1075,5.13,59628.8000298144,0
+GSAT.US,D,20191014,000000,5.0475,5.3325,5.0475,5.3055,29580.5333481236,0
+GSAT.US,D,20191015,000000,5.3295,5.367,5.25,5.3235,18717.2000093586,0
+GSAT.US,D,20191016,000000,5.4,5.4,5.199,5.2755,21677.5333441721,0
+GSAT.US,D,20191017,000000,5.367,5.367,5.19,5.22,17087.4000085437,0
+GSAT.US,D,20191018,000000,5.25,5.367,5.19,5.3625,19498.266676415802,0
+GSAT.US,D,20191021,000000,5.361,5.625,5.361,5.5575,44758.7333557127,0
+GSAT.US,D,20191022,000000,5.61,6,5.55,5.916,76557.6667049455,0
+GSAT.US,D,20191023,000000,5.9475,6.15,5.7,5.8515,70812.8000354064,0
+GSAT.US,D,20191024,000000,5.976,5.994,5.55,5.55,32718.0666830257,0
+GSAT.US,D,20191025,000000,5.7,5.745,5.55,5.664,26943.400013471703,0
+GSAT.US,D,20191028,000000,5.55,5.925,5.472,5.8245,32634.2000163171,0
+GSAT.US,D,20191029,000000,5.85,6,5.715,5.7975,36510.5333515886,0
+GSAT.US,D,20191030,000000,5.9895,5.9895,5.7,5.88,17938.8666756361,0
+GSAT.US,D,20191031,000000,5.8605,6,5.6415,5.73,19273.6000096368,0
+GSAT.US,D,20191101,000000,5.7,5.9985,5.625,5.8665,61846.2000309231,0
+GSAT.US,D,20191104,000000,5.88,6.105,5.8305,5.9565,83633.4000418167,0
+GSAT.US,D,20191105,000000,5.73,6.075,5.6325,5.7,63479.066698406205,0
+GSAT.US,D,20191106,000000,5.7,5.895,5.5665,5.6115,36128.7333513977,0
+GSAT.US,D,20191107,000000,5.667,5.7885,5.625,5.7225,29719.4000148597,0
+GSAT.US,D,20191108,000000,5.7,5.91,5.5365,5.6955,35633.400017816704,0
+GSAT.US,D,20191111,000000,5.9025,6.081,5.85,5.925,94668.86671400111,0
+GSAT.US,D,20191112,000000,6,6,5.85,5.8545,30170.800015085402,0
+GSAT.US,D,20191113,000000,5.925,5.94,5.7,5.8035,27464.8666803991,0
+GSAT.US,D,20191114,000000,5.85,5.85,5.6985,5.7975,26534.6000132673,0
+GSAT.US,D,20191115,000000,5.745,5.85,5.55,5.796,70271.60003513581,0
+GSAT.US,D,20191118,000000,5.79,5.85,5.55,5.604,30536.533348601602,0
+GSAT.US,D,20191119,000000,5.5875,5.625,5.3325,5.364,51078.1333588724,0
+GSAT.US,D,20191120,000000,5.391,5.55,5.25,5.325,76464.8667048991,0
+GSAT.US,D,20191121,000000,5.25,5.4645,5.25,5.3205,65383.0000326915,0
+GSAT.US,D,20191122,000000,5.25,5.547,5.25,5.5065,37405.333352036,0
+GSAT.US,D,20191125,000000,5.508,5.508,5.325,5.487,31405.4000157027,0
+GSAT.US,D,20191126,000000,5.478,5.6955,5.4,5.5515,56631.333361649,0
+GSAT.US,D,20191127,000000,5.7,5.85,5.3055,5.517,221216.4001106082,0
+GSAT.US,D,20191129,000000,5.697,5.85,5.55,5.85,236009.26678467132,0
+GSAT.US,D,20191202,000000,6,6.003,5.775,5.892,86342.53337650461,0
+GSAT.US,D,20191203,000000,6,6.666,5.85,6.4935,152518.3334095925,0
+GSAT.US,D,20191204,000000,6.75,7.2,6.3135,6.5475,161949.0667476412,0
+GSAT.US,D,20191205,000000,6.75,6.8235,6.15,6.546,71779.6667025565,0
+GSAT.US,D,20191206,000000,6.5475,7.095,6.525,6.8385,169601.33341813402,0
+GSAT.US,D,20191209,000000,6.8385,7.2,6.75,7.143,120512.46672692291,0
+GSAT.US,D,20191210,000000,7.2,7.2,6.03,6.228,294083.13348037493,0
+GSAT.US,D,20191211,000000,6.45,6.675,6.1515,6.33,49953.8000249769,0
+GSAT.US,D,20191212,000000,6.0165,6.3,5.85,5.952,124512.86672892311,0
+GSAT.US,D,20191213,000000,5.9985,6,5.715,5.805,96138.73338140271,0
+GSAT.US,D,20191216,000000,5.9985,6.129,5.7,6.129,108507.4000542537,0
+GSAT.US,D,20191217,000000,6.3,6.465,5.889,6.435,122282.8667278081,0
+GSAT.US,D,20191218,000000,6.75,6.75,6.345,6.6,184845.4667590894,0
+GSAT.US,D,20191219,000000,6.7395,7.053,6.45,7.05,430218.00021510903,0
+GSAT.US,D,20191220,000000,7.35,7.5,7.2,7.407,621001.2003105006,0
+GSAT.US,D,20191223,000000,7.6065,8.25,7.3515,8.133,313802.53349023464,0
+GSAT.US,D,20191224,000000,8.256,8.256,8.133,8.235,79294.2000396471,0
+GSAT.US,D,20191226,000000,8.25,8.67,8.2365,8.5515,142757.5334047121,0
+GSAT.US,D,20191227,000000,8.7,8.85,7.2,7.4385,245364.1334560154,0
+GSAT.US,D,20191230,000000,7.8,8.35395,7.5,7.95,141619.4667374764,0
+GSAT.US,D,20191231,000000,7.9665,8.4,7.65,7.7805,218353.0001091765,0
+GSAT.US,D,20200102,000000,7.95,8.4,7.9485,8.106,163638.0667484857,0
+GSAT.US,D,20200103,000000,8.1,8.895,8.1,8.67,218002.4667756679,0
+GSAT.US,D,20200106,000000,8.7,8.775,8.2575,8.4,127592.4667304629,0
+GSAT.US,D,20200107,000000,8.5785,8.82,8.253,8.3985,102922.6000514613,0
+GSAT.US,D,20200108,000000,8.25,8.55,8.136,8.268,95752.4000478762,0
+GSAT.US,D,20200109,000000,8.268,8.3715,8.1,8.247,150507.6000752538,0
+GSAT.US,D,20200110,000000,8.16,8.2515,8.0355,8.157,153527.8667434306,0
+GSAT.US,D,20200113,000000,8.1555,8.331,7.5825,7.869,89082.000044541,0
+GSAT.US,D,20200114,000000,7.872,7.875,7.65,7.725,64286.933365476805,0
+GSAT.US,D,20200115,000000,7.683,7.935,7.668,7.7325,64522.400032261205,0
+GSAT.US,D,20200116,000000,7.7325,7.8375,7.5,7.599,63589.1333651279,0
+GSAT.US,D,20200117,000000,7.575,7.7235,7.335,7.4985,50820.333358743505,0
+GSAT.US,D,20200121,000000,7.5,7.725,7.2,7.275,83054.2667081938,0
+GSAT.US,D,20200122,000000,7.4775,7.4775,7.2,7.371,68455.5333675611,0
+GSAT.US,D,20200123,000000,7.35,7.473,7.2,7.3125,50492.0666919127,0
+GSAT.US,D,20200124,000000,7.2225,7.473,7.2,7.35,30500.9333485838,0
+GSAT.US,D,20200127,000000,7.167,7.575,7.125,7.32,52250.4000261252,0
+GSAT.US,D,20200128,000000,7.5,7.5,7.27695,7.3635,31435.0000157175,0
+GSAT.US,D,20200129,000000,7.464,7.515,7.389,7.467,30552.9333486098,0
+GSAT.US,D,20200130,000000,7.455,7.4985,7.1925,7.2,68849.1333677579,0
+GSAT.US,D,20200131,000000,7.2,7.236,7.08,7.14,39879.2666866063,0
+GSAT.US,D,20200203,000000,7.2,7.7805,7.17,7.5855,96593.5333816301,0
+GSAT.US,D,20200204,000000,7.7955,7.7955,7.2015,7.482,77605.4000388027,0
+GSAT.US,D,20200205,000000,7.4775,7.5735,7.233,7.4145,49723.4000248617,0
+GSAT.US,D,20200206,000000,7.425,7.686,7.275,7.35,74181.5333704241,0
+GSAT.US,D,20200207,000000,7.2525,7.4235,7.113,7.179,62125.4000310627,0
+GSAT.US,D,20200210,000000,7.275,7.275,6.75,6.8325,83559.8000417799,0
+GSAT.US,D,20200211,000000,6.825,7.2,6.75,6.9,71188.666702261,0
+GSAT.US,D,20200212,000000,6.9,7.2,6.8625,6.9885,45538.8666894361,0
+GSAT.US,D,20200213,000000,7.05,7.125,6.825,6.84,43603.466688468405,0
+GSAT.US,D,20200214,000000,6.8925,6.8955,6.5685,6.6075,67431.0000337155,0
+GSAT.US,D,20200218,000000,6.6015,6.75,6.4515,6.456,39741.7333532042,0
+GSAT.US,D,20200219,000000,6.5775,6.6,6.294,6.3,75481.6667044075,0
+GSAT.US,D,20200220,000000,6.3,6.993,6.3,6.8835,75556.6000377783,0
+GSAT.US,D,20200221,000000,7.122,7.164,6.7755,6.888,72667.8667030006,0
+GSAT.US,D,20200224,000000,6.39,6.75,6.39,6.5055,68571.6667009525,0
+GSAT.US,D,20200225,000000,6.5925,7.65,6.5925,6.6645,230183.0001150915,0
+GSAT.US,D,20200226,000000,6.75,7.185,6.45,7.05,131648.666732491,0
+GSAT.US,D,20200227,000000,6.9,7.2,6,6.3075,155133.1334108999,0
+GSAT.US,D,20200228,000000,6.105,6.126,5.7,6.126,144488.2667389108,0
+GSAT.US,D,20200302,000000,6.15,6.6735,6,6.324,128356.8667308451,0
+GSAT.US,D,20200303,000000,6.6105,6.6735,6.3375,6.558,36060.6000180303,0
+GSAT.US,D,20200304,000000,6.6735,6.6735,6.225,6.483,49286.9333579768,0
+GSAT.US,D,20200305,000000,6.495,6.5235,5.8515,6.069,109240.4000546202,0
+GSAT.US,D,20200306,000000,5.85,6.2235,5.775,5.919,52220.0666927767,0
+GSAT.US,D,20200309,000000,5.55,5.925,4.8,4.827,187995.8000939979,0
+GSAT.US,D,20200310,000000,4.911,5.3235,4.05,4.6515,174847.2000874236,0
+GSAT.US,D,20200311,000000,4.65,4.74,4.5,4.6125,80600.1333736334,0
+GSAT.US,D,20200312,000000,4.35,4.5,4.05,4.278,74308.73337048771,0
+GSAT.US,D,20200313,000000,4.5,4.698,4.2315,4.62,107484.4000537422,0
+GSAT.US,D,20200316,000000,4.2,4.7535,3.9285,4.038,127284.5333969756,0
+GSAT.US,D,20200317,000000,4.2,4.86,4.05,4.5015,112877.333389772,0
+GSAT.US,D,20200318,000000,4.398,4.485,3.453,4.053,118011.8667256726,0
+GSAT.US,D,20200319,000000,4.1235,4.5,4.05,4.35,103131.6667182325,0
+GSAT.US,D,20200320,000000,4.38,4.4925,4.05,4.05,92304.0667128187,0
+GSAT.US,D,20200323,000000,4.05,4.485,3.75,3.864,85324.666709329,0
+GSAT.US,D,20200324,000000,5.85,5.925,4.2495,4.5735,338264.2668357988,0
+GSAT.US,D,20200325,000000,4.5,5.4,4.35,5.148,150195.8667417646,0
+GSAT.US,D,20200326,000000,5.292,5.835,4.803,5.625,100603.86671696861,0
+GSAT.US,D,20200327,000000,5.7495,5.85,5.055,5.1,133050.6000665253,0
+GSAT.US,D,20200330,000000,5.1,5.1,4.47,4.605,97250.2000486251,0
+GSAT.US,D,20200331,000000,4.6725,4.7235,4.215,4.419,81993.6667076635,0
+GSAT.US,D,20200401,000000,4.05,4.4085,4.05,4.35,61246.3333639565,0
+GSAT.US,D,20200402,000000,4.3515,4.6155,4.29,4.3515,88995.7333778312,0
+GSAT.US,D,20200403,000000,4.5045,4.5045,4.134,4.1475,55932.8666946331,0
+GSAT.US,D,20200406,000000,4.3905,4.5,4.158,4.308,124437.4667288854,0
+GSAT.US,D,20200407,000000,4.5735,4.575,4.35,4.404,64807.400032403704,0
+GSAT.US,D,20200408,000000,4.35,4.5,4.233,4.497,48212.0666907727,0
+GSAT.US,D,20200409,000000,4.5,4.575,4.3575,4.467,63891.6666986125,0
+GSAT.US,D,20200413,000000,4.47,4.608,4.446,4.575,39198.5333529326,0
+GSAT.US,D,20200414,000000,4.8,4.8,4.5,4.65,90519.4667119264,0
+GSAT.US,D,20200415,000000,4.59,4.65,4.29,4.347,77501.0000387505,0
+GSAT.US,D,20200416,000000,4.5,4.5,4.299,4.326,81221.40004061071,0
+GSAT.US,D,20200417,000000,4.5,4.5015,4.35,4.4955,68660.6000343303,0
+GSAT.US,D,20200420,000000,4.5,4.74,4.5,4.7205,155511.66674442252,0
+GSAT.US,D,20200421,000000,4.65,4.8,4.425,4.464,27493.4666804134,0
+GSAT.US,D,20200422,000000,4.614,4.65,4.4055,4.4265,90569.80004528491,0
+GSAT.US,D,20200423,000000,4.35,4.65,4.35,4.614,37980.1333523234,0
+GSAT.US,D,20200424,000000,4.65,4.68,4.575,4.635,27888.000013944,0
+GSAT.US,D,20200427,000000,4.725,4.8,4.665,4.725,72254.1333694604,0
+GSAT.US,D,20200428,000000,4.8,5.097,4.743,5.043,161551.8000807759,0
+GSAT.US,D,20200429,000000,5.1,5.247,4.8,4.95,106794.3333867305,0
+GSAT.US,D,20200430,000000,5.097,5.097,4.65,4.8,55217.8666942756,0
+GSAT.US,D,20200501,000000,4.95,4.95,4.77,4.812,38073.8666857036,0
+GSAT.US,D,20200504,000000,4.8,4.8675,4.515,4.6245,56780.0666950567,0
+GSAT.US,D,20200505,000000,4.59,4.8735,4.59,4.683,61901.000030950505,0
+GSAT.US,D,20200506,000000,4.8735,4.8735,4.5165,4.575,38112.666685723,0
+GSAT.US,D,20200507,000000,4.7115,4.7595,4.515,4.746,47991.933357329304,0
+GSAT.US,D,20200508,000000,4.65,4.81116,4.65,4.7685,57373.9333620203,0
+GSAT.US,D,20200511,000000,4.7805,4.923,4.515,4.545,57195.466695264404,0
+GSAT.US,D,20200512,000000,4.56,4.7655,4.503,4.515,36469.9333515683,0
+GSAT.US,D,20200513,000000,4.53,4.635,4.2765,4.3095,58692.6000293463,0
+GSAT.US,D,20200514,000000,4.275,4.479,4.2,4.425,61172.800030586404,0
+GSAT.US,D,20200515,000000,4.365,4.461,4.2,4.3125,39479.666686406505,0
+GSAT.US,D,20200518,000000,4.3155,4.62,4.3155,4.617,56328.7333614977,0
+GSAT.US,D,20200519,000000,4.545,4.62,4.41,4.4265,37901.0666856172,0
+GSAT.US,D,20200520,000000,4.38,4.635,4.38,4.494,46384.400023192204,0
+GSAT.US,D,20200521,000000,4.494,4.6395,4.41015,4.5,57472.4000287362,0
+GSAT.US,D,20200522,000000,4.635,4.848,4.506,4.848,66794.6000333973,0
+GSAT.US,D,20200526,000000,4.9995,5.235,4.95,5.055,89749.80004487491,0
+GSAT.US,D,20200527,000000,4.902,5.055,4.65,4.707,51224.733358945705,0
+GSAT.US,D,20200528,000000,4.938,4.938,4.632,4.65,42032.133354349404,0
+GSAT.US,D,20200529,000000,4.65,4.947,4.464,4.464,213477.8667734056,0
+GSAT.US,D,20200601,000000,4.65,4.8315,4.5765,4.8,42665.8666879996,0
+GSAT.US,D,20200602,000000,4.8,5.3385,4.671,4.944,834995.2670841643,0
+GSAT.US,D,20200603,000000,4.98,5.025,4.65,4.7985,263063.9334648653,0
+GSAT.US,D,20200604,000000,4.6515,5.4735,4.5315,4.869,606505.8003032529,0
+GSAT.US,D,20200605,000000,5.175,5.55,5.025,5.3025,300861.7334837642,0
+GSAT.US,D,20200608,000000,5.25,6.15,5.25,6,388841.4001944207,0
+GSAT.US,D,20200609,000000,5.85,5.925,5.4,5.751,206138.000103069,0
+GSAT.US,D,20200610,000000,5.55,5.7,5.34,5.6235,126581.0000632905,0
+GSAT.US,D,20200611,000000,5.235,5.235,4.68,4.8885,146361.9334065143,0
+GSAT.US,D,20200612,000000,5.0235,5.2395,5.0235,5.1375,52528.1333595974,0
+GSAT.US,D,20200615,000000,5.055,5.31,4.7325,5.22,108463.4667208984,0
+GSAT.US,D,20200616,000000,5.3775,5.6745,5.2785,5.4195,136197.66673476552,0
+GSAT.US,D,20200617,000000,5.5455,5.54925,4.8045,4.8045,126512.9333965898,0
+GSAT.US,D,20200618,000000,4.95,9,4.95,5.85,3865689.2019328447,0
+GSAT.US,D,20200619,000000,6.4035,6.42,4.9245,4.9245,1397550.5340321087,0
+GSAT.US,D,20200622,000000,5.13,5.7675,4.9995,4.9995,589187.1336279269,0
+GSAT.US,D,20200623,000000,5.1,5.13,4.74,4.74,507233.2002536166,0
+GSAT.US,D,20200624,000000,4.695,4.7925,4.5,4.6485,328472.26683090284,0
+GSAT.US,D,20200625,000000,4.518,4.704,4.5,4.7025,237305.4001186527,0
+GSAT.US,D,20200626,000000,4.725,4.725,4.5,4.68,266268.6001331343,0
+GSAT.US,D,20200629,000000,4.5,4.641,4.4985,4.581,141190.4000705952,0
+GSAT.US,D,20200630,000000,4.632,4.92,4.455,4.899,298768.5334827176,0
+GSAT.US,D,20200701,000000,5.07,5.0835,4.689,4.77,179939.6000899698,0
+GSAT.US,D,20200702,000000,4.7925,4.9485,4.575,4.614,163368.4000816842,0
+GSAT.US,D,20200706,000000,4.95,9,4.806,6.453,8009063.870671199,0
+GSAT.US,D,20200707,000000,7.245,7.275,5.25,5.622,2438294.267885814,0
+GSAT.US,D,20200708,000000,5.2965,5.61,5.25,5.25,655149.2669942413,0
+GSAT.US,D,20200709,000000,5.3955,5.475,5.1,5.1285,381418.7335240427,0
+GSAT.US,D,20200710,000000,5.0775,5.355,4.9725,5.3505,471239.5335689531,0
+GSAT.US,D,20200713,000000,5.6565,6.276,5.4,5.73,822026.1337443464,0
+GSAT.US,D,20200714,000000,6,6.1275,5.4,5.5125,385297.4668593154,0
+GSAT.US,D,20200715,000000,5.55,5.67,5.1,5.1855,510555.4002552777,0
+GSAT.US,D,20200716,000000,5.25,5.3205,5.025,5.307,223894.3334452805,0
+GSAT.US,D,20200717,000000,5.193,5.295,5.1,5.2515,199597.8667664656,0
+GSAT.US,D,20200720,000000,5.25,5.25,4.965,5.058,263838.666798586,0
+GSAT.US,D,20200721,000000,5.1,5.265,5.1,5.19,221023.7334438452,0
+GSAT.US,D,20200722,000000,5.1525,5.22733,5.1,5.175,183129.8667582316,0
+GSAT.US,D,20200723,000000,5.1975,5.4735,5.1375,5.325,300975.333483821,0
+GSAT.US,D,20200724,000000,5.259,5.625,5.25,5.562,285862.666809598,0
+GSAT.US,D,20200727,000000,5.7,5.7,5.265,5.379,206320.8001031604,0
+GSAT.US,D,20200728,000000,5.25,5.3925,5.199,5.2935,122255.0000611275,0
+GSAT.US,D,20200729,000000,5.1825,5.61,5.1825,5.535,221403.46677736842,0
+GSAT.US,D,20200730,000000,5.4885,5.5335,5.2875,5.34,104115.40005205771,0
+GSAT.US,D,20200731,000000,5.487,6.2385,5.43,5.8455,1074465.133870566,0
+GSAT.US,D,20200803,000000,6.195,6.2025,5.571,5.775,592584.0669629587,0
+GSAT.US,D,20200804,000000,5.7,5.8485,5.475,5.5425,511457.6002557288,0
+GSAT.US,D,20200805,000000,5.697,5.775,5.571,5.7465,284911.5334757891,0
+GSAT.US,D,20200806,000000,5.76,6.0435,5.574,5.895,445366.60022268334,0
+GSAT.US,D,20200807,000000,5.8725,5.886,5.505,5.55,270380.666801857,0
+GSAT.US,D,20200810,000000,5.43,5.7735,5.43,5.7,203183.0667682582,0
+GSAT.US,D,20200811,000000,5.655,6,5.6265,5.643,401643.8668674886,0
+GSAT.US,D,20200812,000000,5.637,5.715,5.415,5.6415,211342.2001056711,0
+GSAT.US,D,20200813,000000,5.514,5.625,5.433,5.475,115643.20005782161,0
+GSAT.US,D,20200814,000000,5.448,5.4675,5.2545,5.2545,142464.666737899,0
+GSAT.US,D,20200817,000000,5.283,5.55,5.25,5.418,109322.5333879946,0
+GSAT.US,D,20200818,000000,5.55,5.55,5.145,5.1765,110983.0000554915,0
+GSAT.US,D,20200819,000000,5.226,5.2485,5.1,5.1735,113108.00005655401,0
+GSAT.US,D,20200820,000000,5.25,5.25,5.1,5.1165,96061.46671469741,0
+GSAT.US,D,20200821,000000,5.055,5.1,4.875,5.01,165559.8667494466,0
+GSAT.US,D,20200824,000000,4.8225,5.0955,4.8,4.845,131422.9333990448,0
+GSAT.US,D,20200825,000000,4.875,4.9185,4.6575,4.8405,98331.2667158323,0
+GSAT.US,D,20200826,000000,4.875,5.568,4.8,5.04,370965.8001854829,0
+GSAT.US,D,20200827,000000,5.034,5.1735,4.88715,4.9965,86567.6667099505,0
+GSAT.US,D,20200828,000000,4.983,5.0745,4.836,5.0055,90675.0667120042,0
+GSAT.US,D,20200831,000000,5.04,5.067,4.74,5.0175,158027.7334123472,0
+GSAT.US,D,20200901,000000,4.95,4.95,4.7625,4.833,124258.2667287958,0
+GSAT.US,D,20200902,000000,4.7445,4.95,4.7445,4.926,72684.666703009,0
+GSAT.US,D,20200903,000000,4.95,5.0235,4.77,4.8,91641.2000458206,0
+GSAT.US,D,20200904,000000,4.77,4.821,4.632,4.7235,152096.8000760484,0
+GSAT.US,D,20200908,000000,4.695,4.764,4.5,4.5435,158118.9334123928,0
+GSAT.US,D,20200909,000000,4.5,4.5735,4.5,4.545,93050.9333798588,0
+GSAT.US,D,20200910,000000,4.6395,4.7985,4.5,4.62,164536.8667489351,0
+GSAT.US,D,20200911,000000,4.5,4.707,4.5,4.6545,70650.6000353253,0
+GSAT.US,D,20200914,000000,4.6545,4.6545,4.5,4.5975,110987.4667221604,0
+GSAT.US,D,20200915,000000,4.65,4.71,4.533,4.6545,64637.6000323188,0
+GSAT.US,D,20200916,000000,4.7235,4.9605,4.575,4.9605,98230.8667157821,0
+GSAT.US,D,20200917,000000,4.8705,4.95,4.8,4.95,82414.73337454071,0
+GSAT.US,D,20200918,000000,4.9245,5.1,4.8165,5.1,153709.1334101879,0
+GSAT.US,D,20200921,000000,4.9065,4.95,4.6875,4.947,92776.9333797218,0
+GSAT.US,D,20200922,000000,4.8375,5.0625,4.7595,5.0625,65305.4000326527,0
+GSAT.US,D,20200923,000000,4.95,5.016,4.6875,4.725,110405.9333885363,0
+GSAT.US,D,20200924,000000,4.698,4.7544,4.5,4.548,118571.33339261901,0
+GSAT.US,D,20200925,000000,4.515,4.64398,4.5015,4.5645,44034.2666886838,0
+GSAT.US,D,20200928,000000,4.65,4.6665,4.4775,4.56,74028.2000370141,0
+GSAT.US,D,20200929,000000,4.5525,4.7535,4.5525,4.6515,59418.333363042504,0
+GSAT.US,D,20200930,000000,4.65,4.7385,4.545,4.602,57151.1333619089,0
+GSAT.US,D,20201001,000000,4.5165,4.67848,4.503,4.602,52360.00002618,0
+GSAT.US,D,20201002,000000,4.5,4.65,4.5,4.563,57147.0000285735,0
+GSAT.US,D,20201005,000000,4.7565,4.7565,4.53,4.53,68797.0000343985,0
+GSAT.US,D,20201006,000000,4.65,5.0985,4.545,4.5765,386179.1335264229,0
+GSAT.US,D,20201007,000000,4.785,4.785,4.575,4.575,74557.1333706119,0
+GSAT.US,D,20201008,000000,4.665,4.81875,4.65,4.719,53260.1333599634,0
+GSAT.US,D,20201009,000000,4.6815,4.9155,4.6545,4.707,93873.2000469366,0
+GSAT.US,D,20201012,000000,4.707,4.7895,4.62,4.65,62304.666697819004,0
+GSAT.US,D,20201013,000000,4.656,5.16,4.59,4.872,314488.0668239107,0
+GSAT.US,D,20201014,000000,4.875,4.95,4.62,4.7775,105989.00005299451,0
+GSAT.US,D,20201015,000000,4.725,4.7475,4.5495,4.6755,60856.733363761705,0
+GSAT.US,D,20201016,000000,4.6755,4.83,4.6125,4.752,75708.8667045211,0
+GSAT.US,D,20201019,000000,4.8,4.875,4.656,4.68,108140.2667207368,0
+GSAT.US,D,20201020,000000,4.635,4.785,4.59,4.6335,65126.4666992299,0
+GSAT.US,D,20201021,000000,4.6485,4.6875,4.575,4.59,36741.8000183709,0
+GSAT.US,D,20201022,000000,4.575,4.65,4.575,4.575,60577.4666969554,0
+GSAT.US,D,20201023,000000,4.6995,4.755,4.578,4.68,69867.9333682673,0
+GSAT.US,D,20201026,000000,4.68,4.68,4.503,4.5195,62806.466698069904,0
+GSAT.US,D,20201027,000000,4.6005,4.641,4.455,4.5,101954.8000509774,0
+GSAT.US,D,20201028,000000,4.6485,4.6485,4.4295,4.5,91295.333378981,0
+GSAT.US,D,20201029,000000,4.635,4.65249,4.4625,4.518,82149.4667077414,0
+GSAT.US,D,20201030,000000,4.578,4.6095,4.425,4.5,67678.8000338394,0
+GSAT.US,D,20201102,000000,4.65,4.65,4.38,4.5,80489.5333735781,0
+GSAT.US,D,20201103,000000,4.5,4.6125,4.4655,4.503,45732.3333561995,0
+GSAT.US,D,20201104,000000,4.575,4.617,4.4265,4.5,41275.7333539712,0
+GSAT.US,D,20201105,000000,4.5,4.602,4.425,4.524,134047.4667336904,0
+GSAT.US,D,20201106,000000,4.6455,5.29419,4.635,5.1705,429417.60021470883,0
+GSAT.US,D,20201109,000000,5.1,5.385,4.815,4.9575,153029.4000765147,0
+GSAT.US,D,20201110,000000,4.95,5.09098,4.8135,4.98,86108.0667097207,0
+GSAT.US,D,20201111,000000,4.95,5.031,4.821,4.9605,86056.13337636141,0
+GSAT.US,D,20201112,000000,4.95,5.1,4.8885,4.9845,77079.0667052062,0
+GSAT.US,D,20201113,000000,4.9845,5.07342,4.809,4.809,54172.2000270861,0
+GSAT.US,D,20201116,000000,4.95,4.95,4.575,4.575,222784.8667780591,0
+GSAT.US,D,20201117,000000,4.725,4.8,4.575,4.71,124042.33339535451,0
+GSAT.US,D,20201118,000000,4.68,4.746,4.65,4.746,131683.6000658418,0
+GSAT.US,D,20201119,000000,4.7445,4.782,4.662,4.728,52085.133359375905,0
+GSAT.US,D,20201120,000000,4.7235,4.74598,4.692,4.692,150656.4667419949,0
+GSAT.US,D,20201123,000000,4.7835,4.7835,4.605,4.68,84198.7333754327,0
+GSAT.US,D,20201124,000000,4.68,4.725,4.455,4.704,144828.666739081,0
+GSAT.US,D,20201125,000000,4.65,4.77,4.5945,4.7535,81190.2667072618,0
+GSAT.US,D,20201127,000000,4.725,4.79548,4.6335,4.7235,64389.4000321947,0
+GSAT.US,D,20201130,000000,4.71,4.8345,4.62,4.8345,191062.8000955314,0
+GSAT.US,D,20201201,000000,4.8,5.0685,4.755,5.0685,181503.06675741822,0
+GSAT.US,D,20201202,000000,5.055,5.055,4.875,4.905,72596.4000362982,0
+GSAT.US,D,20201203,000000,4.905,5.0625,4.8075,4.8555,97018.6000485093,0
+GSAT.US,D,20201204,000000,4.8,4.9515,4.755,4.95,62233.4666977834,0
+GSAT.US,D,20201207,000000,5.1,5.1705,4.6215,4.629,329221.9334979443,0
+GSAT.US,D,20201208,000000,4.8,4.8,4.6545,4.8,84618.1333756424,0
+GSAT.US,D,20201209,000000,4.95,4.95,4.8,4.8735,125652.0667294927,0
+GSAT.US,D,20201210,000000,4.836,4.917,4.71,4.8615,104987.7333858272,0
+GSAT.US,D,20201211,000000,4.8405,4.90423,4.7265,4.86,80317.5333734921,0
+GSAT.US,D,20201214,000000,4.818,4.8765,4.7415,4.8435,57549.2666954413,0
+GSAT.US,D,20201215,000000,4.77,4.92,4.77,4.92,93661.93338016431,0
+GSAT.US,D,20201216,000000,4.8615,5.205,4.833,5.1585,264635.0667989842,0
+GSAT.US,D,20201217,000000,5.1,5.55,5.1,5.4405,292603.8668129686,0
+GSAT.US,D,20201218,000000,5.4,5.55,4.9515,4.9515,174990.3334208285,0
+GSAT.US,D,20201221,000000,4.9515,5.4,4.746,5.3985,228903.8001144519,0
+GSAT.US,D,20201222,000000,5.4,5.83648,5.265,5.7615,382909.5335247881,0
+GSAT.US,D,20201223,000000,5.907,6.105,5.625,5.757,401866.7335342667,0
+GSAT.US,D,20201224,000000,5.835,5.922,5.475,5.685,102615.8667179746,0
+GSAT.US,D,20201228,000000,5.772,5.7825,5.4405,5.55,158694.3334126805,0
+GSAT.US,D,20201229,000000,5.6085,5.7,4.995,5.325,199079.6667662065,0
+GSAT.US,D,20201230,000000,5.325,5.502,5.115,5.1885,132690.1333996784,0
+GSAT.US,D,20201231,000000,5.25,5.37,5.0475,5.079,155701.6667445175,0
+GSAT.US,D,20210104,000000,4.9935,5.25,4.9875,5.121,150232.2000751161,0
+GSAT.US,D,20210105,000000,5.244,6,5.2035,5.85,428090.000214045,0
+GSAT.US,D,20210106,000000,5.97,6.8085,5.748,6.249,1850336.0009251682,0
+GSAT.US,D,20210107,000000,6.216,6.2985,5.766,5.9325,1465976.3340663216,0
+GSAT.US,D,20210108,000000,8.55,9.426,7.215,8.4,8838931.804419465,0
+GSAT.US,D,20210111,000000,8.3475,8.4,7.5,8.235,1438803.2673860684,0
+GSAT.US,D,20210112,000000,8.16,13.8,7.9515,13.341,10412360.338539515,0
+GSAT.US,D,20210113,000000,15.75,17.55,12.15,12.63,8284875.204142438,0
+GSAT.US,D,20210114,000000,14.25,14.4,12.795,13.95,3221700.00161085,0
+GSAT.US,D,20210115,000000,14.25,15.15,13.05,13.0725,1939878.2676366058,0
+GSAT.US,D,20210119,000000,13.95,14.571,13.545,13.83,2459580.467896457,0
+GSAT.US,D,20210120,000000,14.5485,22.2,13.8,20.55,11235814.13895124,0
+GSAT.US,D,20210121,000000,20.4,21.45,18.3,18.6,5263782.202631892,0
+GSAT.US,D,20210122,000000,16.35,17.25,15.15,15.6,5792292.6028961465,0
+GSAT.US,D,20210125,000000,17.7,20.55,16.5,17.85,5504113.8694187235,0
+GSAT.US,D,20210126,000000,18.75,18.75,16.8,17.1,2594566.934630617,0
+GSAT.US,D,20210127,000000,15.9,17.1,15.3,15.3,2850325.334758496,0
+GSAT.US,D,20210128,000000,15.6,18.3,15.45,16.95,2484882.4012424415,0
+GSAT.US,D,20210129,000000,16.2,16.95,15.3,15.75,1552682.867443008,0
+GSAT.US,D,20210201,000000,16.05,16.2,15.15,15.9,1397041.5340318542,0
+GSAT.US,D,20210202,000000,16.35,16.35,15.45,15.6,886416.4004432082,0
+GSAT.US,D,20210203,000000,16.05,17.1,15.6,16.2,1866305.0009331526,0
+GSAT.US,D,20210204,000000,16.8,16.8,16.2,16.5,1035173.8005175869,0
+GSAT.US,D,20210205,000000,16.8,18,16.65,17.55,1794991.6008974959,0
+GSAT.US,D,20210208,000000,18.45,18.9,17.85,18.45,1943725.5343051963,0
+GSAT.US,D,20210209,000000,19.2,33.75,18.45,31.2,19613584.543140125,0
+GSAT.US,D,20210210,000000,43.65,44.7,33.9,36,20656790.476995062,0
+GSAT.US,D,20210211,000000,37.05,38.7,30,33.15,6491396.269912365,0
+GSAT.US,D,20210212,000000,31.2,37.2,28.8,37.2,4858122.002429062,0
+GSAT.US,D,20210216,000000,37.5,38.25,33,34.95,3037171.5348519194,0
+GSAT.US,D,20210217,000000,37.5,41.775,33.75,38.55,5909797.002954898,0
+GSAT.US,D,20210218,000000,35.25,37.2,33,33.45,2438262.001219131,0
+GSAT.US,D,20210219,000000,34.05,34.35,30.6,32.25,3133315.9348999914,0
+GSAT.US,D,20210222,000000,29.4,30.6,27.75,27.9,2584888.6012924444,0
+GSAT.US,D,20210223,000000,22.65,27.6,18.3,25.05,3826050.001913025,0
+GSAT.US,D,20210224,000000,29.85,30.9,27.9,29.55,4418962.802209482,0
+GSAT.US,D,20210225,000000,28.05,28.35,24.9,25.2,1967208.9343169378,0
+GSAT.US,D,20210226,000000,26.55,28.8,24.9,26.55,2252048.067792691,0
+GSAT.US,D,20210301,000000,28.8,28.8,25.65,26.1,1361873.33401427,0
+GSAT.US,D,20210302,000000,27.45,27.45,25.2,25.35,962545.4004812727,0
+GSAT.US,D,20210303,000000,25.35,25.6515,22.5,23.25,1570142.1341184045,0
+GSAT.US,D,20210304,000000,23.85,24.3,19.95,21.15,2290089.067811711,0
+GSAT.US,D,20210305,000000,21.6,21.75,17.1,21.3,2359924.4011799623,0
+GSAT.US,D,20210308,000000,20.85,22.275,19.8,20.7,1116909.0005584545,0
+GSAT.US,D,20210309,000000,21.45,24.75,20.7,23.85,2284680.1344756735,0
+GSAT.US,D,20210310,000000,25.05,25.35,22.5,22.95,1251806.000625903,0
+GSAT.US,D,20210311,000000,23.55,24.45,22.95,24,953438.4671433859,0
+GSAT.US,D,20210312,000000,23.25,24.3,22.5,24.15,777045.0003885225,0
+GSAT.US,D,20210315,000000,24.15,26.4,23.4,25.95,1286520.5339765935,0
+GSAT.US,D,20210316,000000,25.8,26.4,24,24.3,885911.7337762893,0
+GSAT.US,D,20210317,000000,23.25,25.35,22.5,25.2,704503.800352252,0
+GSAT.US,D,20210318,000000,24.6,25.35,23.25,23.85,640709.2003203547,0
+GSAT.US,D,20210319,000000,24,24.45,22.5,23.55,982202.0004911011,0
+GSAT.US,D,20210322,000000,23.55,24,22.95,23.25,846963.4004234817,0
+GSAT.US,D,20210323,000000,22.65,22.875,21,21.75,836574.4670849539,0
+GSAT.US,D,20210324,000000,21.45,21.75,19.5,19.95,839032.1337528494,0
+GSAT.US,D,20210325,000000,19.05,21.15,18.45,20.85,716786.1336917264,0
+GSAT.US,D,20210326,000000,21.15,21.15,19.2,19.65,632656.7336496618,0
+GSAT.US,D,20210329,000000,19.2,19.95,17.7,18,1037514.1338520905,0
+GSAT.US,D,20210330,000000,17.7,19.65,17.25,19.5,710327.1336884969,0
+GSAT.US,D,20210331,000000,20.25,21.3,19.5,20.25,554797.7336107322,0
+GSAT.US,D,20210401,000000,20.7,21.6,19.6815,20.85,445571.53355611913,0
+GSAT.US,D,20210405,000000,20.85,21,19.95,20.4,485407.00024270354,0
+GSAT.US,D,20210406,000000,20.1,20.25,19.05,19.35,647980.4669906569,0
+GSAT.US,D,20210407,000000,19.2,19.95,18.9,19.5,430855.9335487613,0
+GSAT.US,D,20210408,000000,19.65,19.8,19.05,19.2,365265.0668492992,0
+GSAT.US,D,20210409,000000,18.9,19.95,18.9,19.95,387074.2001935371,0
+GSAT.US,D,20210412,000000,19.65,19.65,17.85,18.45,596407.8669648706,0
+GSAT.US,D,20210413,000000,17.55,18,16.2,16.65,1048907.7338577872,0
+GSAT.US,D,20210414,000000,16.35,16.95,16.35,16.65,546823.1336067449,0
+GSAT.US,D,20210415,000000,16.65,16.95,15.15,15.3,1014056.9338403618,0
+GSAT.US,D,20210416,000000,13.65,15.3,13.5,15.3,854819.4004274097,0
+GSAT.US,D,20210419,000000,13.833,15.15,13.35,13.5,1114585.8672239596,0
+GSAT.US,D,20210420,000000,13.65,13.65,12.7815,13.038,556806.2002784031,0
+GSAT.US,D,20210421,000000,12.75,13.5375,12.3465,13.371,711645.9336891563,0
+GSAT.US,D,20210422,000000,13.8,14.2485,13.395,13.614,871724.6004358623,0
+GSAT.US,D,20210423,000000,13.797,13.95,13.3395,13.806,545102.0669392177,0
+GSAT.US,D,20210426,000000,14.0655,20.7,13.8,20.4,4997476.269165405,0
+GSAT.US,D,20210427,000000,23.4,23.625,18.3,19.2,6862902.070098118,0
+GSAT.US,D,20210428,000000,17.7,20.4,17.4,19.35,1383375.9340250213,0
+GSAT.US,D,20210429,000000,19.5,19.7535,17.1,18.45,1230846.8672820902,0
+GSAT.US,D,20210430,000000,18,19.425,17.7,19.05,822513.800411257,0
+GSAT.US,D,20210503,000000,19.05,19.2,17.7,18,867992.5337673296,0
+GSAT.US,D,20210504,000000,17.25,20.1,16.5,19.5,1952889.134309778,0
+GSAT.US,D,20210505,000000,18.6,18.9,17.7,18,472875.6002364378,0
+GSAT.US,D,20210506,000000,18.15,18.6,17.4,18.45,655528.3336610976,0
+GSAT.US,D,20210507,000000,16.5,17.55,16.35,16.5,1031605.333849136,0
+GSAT.US,D,20210510,000000,16.35,16.95,15.15,16.35,1139276.200569638,0
+GSAT.US,D,20210511,000000,15.15,17.1,15.15,16.5,900330.6004501653,0
+GSAT.US,D,20210512,000000,15.9,16.8,15.9,16.05,561640.4002808202,0
+GSAT.US,D,20210513,000000,16.05,17.1,15.75,15.9,774812.000387406,0
+GSAT.US,D,20210514,000000,15.9,17.55,15.9,17.1,626094.3336463806,0
+GSAT.US,D,20210517,000000,16.5,20.7,16.5,20.4,1663543.2674984382,0
+GSAT.US,D,20210518,000000,20.4,21.45,19.35,20.7,1131426.7338990467,0
+GSAT.US,D,20210519,000000,19.5,20.55,19.2,20.55,761576.8003807884,0
+GSAT.US,D,20210520,000000,20.55,23.25,20.4,23.25,1940432.6009702163,0
+GSAT.US,D,20210521,000000,23.25,24,21.225,22.2,1417533.8673754337,0
+GSAT.US,D,20210524,000000,22.5,22.575,20.4,20.55,935844.0004679221,0
+GSAT.US,D,20210525,000000,21,21.6,19.95,20.1,875327.2004376636,0
+GSAT.US,D,20210526,000000,20.1,22.875,20.1,21.9,1095550.1338811084,0
+GSAT.US,D,20210527,000000,22.05,24.225,21.825,23.85,1469391.0007346955,0
+GSAT.US,D,20210528,000000,24,24.15,22.95,24,841531.2004207657,0
+GSAT.US,D,20210601,000000,24.45,24.825,22.95,24.15,726615.5336966411,0
+GSAT.US,D,20210602,000000,23.25,23.4,17.25,17.4,8017180.804008591,0
+GSAT.US,D,20210603,000000,18.6,19.2,17.85,18,2886687.134776677,0
+GSAT.US,D,20210604,000000,18.3,18.675,17.4,17.55,2101724.4010508624,0
+GSAT.US,D,20210607,000000,18,19.2,17.55,17.85,2023604.467678469,0
+GSAT.US,D,20210608,000000,18.3,19.5,18,18.9,1828599.0675809663,0
+GSAT.US,D,20210609,000000,19.5,20.7,19.2,19.8,2126402.001063201,0
+GSAT.US,D,20210610,000000,20.25,20.7,18.6,19.05,1521716.8007608585,0
+GSAT.US,D,20210611,000000,19.35,20.25,19.05,19.5,1192806.7339297368,0
+GSAT.US,D,20210614,000000,19.95,20.4,19.2,19.2,831796.2670825648,0
+GSAT.US,D,20210615,000000,19.35,20.1,19.05,19.2,788474.4670609039,0
+GSAT.US,D,20210616,000000,19.35,19.8,18.75,19.35,1104136.000552068,0
+GSAT.US,D,20210617,000000,19.35,20.25,18.75,19.05,1244427.4006222137,0
+GSAT.US,D,20210618,000000,19.2,19.5,18.75,19.35,1284015.6006420078,0
+GSAT.US,D,20210621,000000,20.7,24.9,20.55,22.65,10465706.938566187,0
+GSAT.US,D,20210622,000000,23.85,28.2,22.35,27.9,10736475.005368238,0
+GSAT.US,D,20210623,000000,29.85,30.45,24.6,26.55,7616610.603808305,0
+GSAT.US,D,20210624,000000,25.65,26.25,24,26.1,2520561.334593614,0
+GSAT.US,D,20210625,000000,25.05,28.5,24.6,28.2,8779292.604389647,0
+GSAT.US,D,20210628,000000,28.8,29.25,27.3,28.05,2156825.7344117463,0
+GSAT.US,D,20210629,000000,28.05,28.05,25.8,26.4,1286840.6006434204,0
+GSAT.US,D,20210630,000000,26.1,27.225,24.9,26.7,1564894.467449114,0
+GSAT.US,D,20210701,000000,26.4,26.7,25.5,25.5,632058.3336493626,0
+GSAT.US,D,20210702,000000,25.5,25.95,24.9,25.5,560509.2669469214,0
+GSAT.US,D,20210706,000000,25.35,26.7,23.7,26.25,1265093.33396588,0
+GSAT.US,D,20210707,000000,26.25,26.25,24.375,24.6,824160.00041208,0
+GSAT.US,D,20210708,000000,23.25,24.9,22.65,23.55,818073.6004090369,0
+GSAT.US,D,20210709,000000,24,26.4,23.7,25.5,990709.6671620215,0
+GSAT.US,D,20210712,000000,25.5,26.85,24.3,26.85,1378119.0006890595,0
+GSAT.US,D,20210713,000000,27,27,24.9,25.35,1171007.133918837,0
+GSAT.US,D,20210714,000000,25.35,25.515,22.8,22.95,1246109.8006230548,0
+GSAT.US,D,20210715,000000,22.65,23.4,21.45,21.75,857458.0670953958,0
+GSAT.US,D,20210716,000000,22.2,22.95,21.15,21.15,709807.333688237,0
+GSAT.US,D,20210719,000000,20.4,21.75,19.8,21.75,987554.6004937773,0
+GSAT.US,D,20210720,000000,21.9,22.425,21.3,21.9,649101.8669912176,0
+GSAT.US,D,20210721,000000,22.5,23.55,22.35,23.1,609095.1336378809,0
+GSAT.US,D,20210722,000000,22.65,22.8,21.6,22.05,404772.000202386,0
+GSAT.US,D,20210723,000000,21.15,21.6,20.55,21.45,499804.6002499023,0
+GSAT.US,D,20210726,000000,20.55,21.75,20.55,21.15,262830.3334647485,0
+GSAT.US,D,20210727,000000,20.4,21,19.8,20.55,383895.0668586142,0
+GSAT.US,D,20210728,000000,20.4,21.6,20.25,21.6,428917.8002144589,0
+GSAT.US,D,20210729,000000,21.3,21.525,20.7,20.85,302937.4668181354,0
+GSAT.US,D,20210730,000000,20.25,21.15,20.25,20.7,333261.8668332976,0
+GSAT.US,D,20210802,000000,20.7,21.45,20.55,20.7,319447.0668263902,0
+GSAT.US,D,20210803,000000,20.85,21,19.8,20.25,326917.7334967922,0
+GSAT.US,D,20210804,000000,20.1,20.625,19.05,19.35,498739.00024936954,0
+GSAT.US,D,20210805,000000,19.05,21,19.05,20.55,429220.8668812771,0
+GSAT.US,D,20210806,000000,20.25,20.7,19.8,20.7,251114.86679222411,0
+GSAT.US,D,20210809,000000,20.55,21.75,20.1,21.3,379999.86685666663,0
+GSAT.US,D,20210810,000000,21,21.825,21,21.3,231750.46678254192,0
+GSAT.US,D,20210811,000000,21.3,23.25,21.15,23.25,633762.7336502147,0
+GSAT.US,D,20210812,000000,23.25,23.4,22.05,22.95,385572.33352611953,0
+GSAT.US,D,20210813,000000,22.5,22.8,21,21.15,312327.6001561638,0
+GSAT.US,D,20210816,000000,20.7,20.85,20.1,20.7,263637.2667984853,0
+GSAT.US,D,20210817,000000,20.25,20.55,19.8,20.1,390622.40019531123,0
+GSAT.US,D,20210818,000000,20.4,20.7,18.75,18.9,569136.666951235,0
+GSAT.US,D,20210819,000000,18.9,19.05,18,18.45,584637.8669589856,0
+GSAT.US,D,20210820,000000,18.15,19.05,18,18.45,448848.4668910909,0
+GSAT.US,D,20210823,000000,18.6,19.65,18.45,18.75,654922.466994128,0
+GSAT.US,D,20210824,000000,18.75,19.95,18.75,19.8,450512.2002252561,0
+GSAT.US,D,20210825,000000,19.95,21.15,19.65,20.7,316207.7334914372,0
+GSAT.US,D,20210826,000000,20.4,21.75,20.25,20.25,328290.2668308118,0
+GSAT.US,D,20210827,000000,20.55,21.75,20.4,21.45,430041.2002150206,0
+GSAT.US,D,20210830,000000,35.85,36.3,29.1,35.25,37190507.88526192,0
+GSAT.US,D,20210831,000000,30.3,32.25,27.9,29.85,9863252.53826496,0
+GSAT.US,D,20210901,000000,30.15,30.45,27.9,28.35,4303709.8688185215,0
+GSAT.US,D,20210902,000000,31.05,35.25,30.3,31.5,13431650.873382492,0
+GSAT.US,D,20210903,000000,31.5,33.75,30.9,33,3907966.0686206496,0
+GSAT.US,D,20210907,000000,33.45,34.5,30.9,31.05,3089975.4682116546,0
+GSAT.US,D,20210908,000000,31.5,41.1,31.35,40.35,19332919.809666462,0
+GSAT.US,D,20210909,000000,40.95,41.4,37.05,38.7,9848760.071591048,0
+GSAT.US,D,20210910,000000,40.05,41.7,36.75,39,6100025.603050013,0
+GSAT.US,D,20210913,000000,34.2,35.55,32.55,34.2,4705797.9356862325,0
+GSAT.US,D,20210914,000000,34.95,36,25.95,26.25,8087273.004043637,0
+GSAT.US,D,20210915,000000,25.2,28.95,25.2,27.9,3675353.2018376766,0
+GSAT.US,D,20210916,000000,27,27.15,24.9,26.85,2037662.8676854982,0
+GSAT.US,D,20210917,000000,27.15,27.6,26.025,26.55,1527541.4007637708,0
+GSAT.US,D,20210920,000000,24.6,26.55,24.15,25.35,1860235.3342634512,0
+GSAT.US,D,20210921,000000,25.8,25.8,24.6,25.2,1369880.2673516069,0
+GSAT.US,D,20210922,000000,24.9,26.475,24.75,25.5,942824.4004714122,0
+GSAT.US,D,20210923,000000,25.65,27.4395,25.2,26.7,1423716.6007118584,0
+GSAT.US,D,20210924,000000,26.1,26.55,25.2,25.2,708993.5336878301,0
+GSAT.US,D,20210927,000000,25.2,26.55,25.011,25.8,734966.000367483,0
+GSAT.US,D,20210928,000000,25.5,25.95,24.75,24.9,830012.7337483397,0
+GSAT.US,D,20210929,000000,25.35,25.35,23.85,24.15,836537.6670849355,0
+GSAT.US,D,20210930,000000,22.8,26.25,22.5,25.05,1561986.0674476598,0
+GSAT.US,D,20211001,000000,24.75,25.05,23.1,23.1,826046.5337463566,0
+GSAT.US,D,20211004,000000,23.25,23.7,22.05,22.05,1375923.134021295,0
+GSAT.US,D,20211005,000000,22.5,22.95,22.05,22.5,588315.6669608245,0
+GSAT.US,D,20211006,000000,22.2,22.8,21.45,22.65,799940.9337333038,0
+GSAT.US,D,20211007,000000,22.5,24,22.5,23.25,660928.9336637978,0
+GSAT.US,D,20211008,000000,23.25,23.6985,22.2,22.35,512972.5335898196,0
+GSAT.US,D,20211011,000000,22.5,23.0955,22.2,22.5,289817.8001449089,0
+GSAT.US,D,20211012,000000,22.65,24,22.254,23.7,615085.4003075428,0
+GSAT.US,D,20211013,000000,24,27.45,23.85,24.6,2943611.2014718056,0
+GSAT.US,D,20211014,000000,25.05,25.05,23.7,24.6,781856.5337242616,0
+GSAT.US,D,20211015,000000,25.05,25.05,22.95,22.95,854937.5337608021,0
+GSAT.US,D,20211018,000000,23.55,24.15,22.95,23.4,681284.6003406423,0
+GSAT.US,D,20211019,000000,23.7,24.6,23.25,23.7,606582.8669699581,0
+GSAT.US,D,20211020,000000,23.4,25.05,23.4,24.75,777290.8003886454,0
+GSAT.US,D,20211021,000000,24.6,25.05,23.85,23.85,496884.9335817758,0
+GSAT.US,D,20211022,000000,23.25,23.7,22.95,23.55,531769.2669325513,0
+GSAT.US,D,20211025,000000,23.1,23.85,22.65,23.25,731534.667032434,0
+GSAT.US,D,20211026,000000,22.95,23.55,22.8,23.25,386800.2001934001,0
+GSAT.US,D,20211027,000000,22.8,23.25,22.5,22.5,426927.8668801306,0
+GSAT.US,D,20211028,000000,22.65,24.3,22.5,23.25,516328.8669248311,0
+GSAT.US,D,20211029,000000,23.4,25.05,23.25,24.75,625997.9336463324,0
+GSAT.US,D,20211101,000000,24.6,25.95,24,25.05,871457.2671023953,0
+GSAT.US,D,20211102,000000,25.2,25.2,24.3,25.2,491816.5335792416,0
+GSAT.US,D,20211103,000000,24.9,25.8,24.3,24.75,552472.6002762363,0
+GSAT.US,D,20211104,000000,24.75,25.5,24.45,25.35,447174.3335569205,0
+GSAT.US,D,20211105,000000,24.45,25.125,23.7,25.05,874474.4671039039,0
+GSAT.US,D,20211108,000000,25.05,25.2,24.45,24.75,581717.9336241924,0
+GSAT.US,D,20211109,000000,24.75,26.25,24,26.1,810299.0670718162,0
+GSAT.US,D,20211110,000000,25.5,25.5,23.25,23.25,829994.2004149972,0
+GSAT.US,D,20211111,000000,24.15,24.525,23.55,24.45,400460.5335335636,0
+GSAT.US,D,20211112,000000,24.6,24.9,24,24.9,409105.8668712196,0
+GSAT.US,D,20211115,000000,24.9,25.05,23.55,24,388579.1335276229,0
+GSAT.US,D,20211116,000000,24,24.15,23.55,23.7,425070.3335458685,0
+GSAT.US,D,20211117,000000,23.55,24.075,23.25,23.4,405842.5335362546,0
+GSAT.US,D,20211118,000000,23.4,23.85,22.5,22.65,558017.133612342,0
+GSAT.US,D,20211119,000000,22.8,23.85,22.6755,23.25,337355.40016867773,0
+GSAT.US,D,20211122,000000,24,24,21.45,21.6,696949.2003484747,0
+GSAT.US,D,20211123,000000,21.6,22.2,21,21.75,409511.8668714226,0
+GSAT.US,D,20211124,000000,21.3,22.5,21,22.5,310964.8668221491,0
+GSAT.US,D,20211126,000000,21.45,21.75,20.85,21.45,344531.9335055993,0
+GSAT.US,D,20211129,000000,22.2,22.2,20.325,21.15,487574.000243787,0
+GSAT.US,D,20211130,000000,20.85,21.45,19.65,20.85,844998.0670891657,0
+GSAT.US,D,20211201,000000,21.3,21.75,19.65,19.8,593198.3336299325,0
+GSAT.US,D,20211202,000000,20.1,21.15,19.5,21,405298.40020264924,0
+GSAT.US,D,20211203,000000,20.85,20.85,19.35,19.8,554174.6002770873,0
+GSAT.US,D,20211206,000000,19.35,19.5,17.85,18.45,894406.5337805366,0
+GSAT.US,D,20211207,000000,19.5,21.3,19.2,19.8,1178664.000589332,0
+GSAT.US,D,20211208,000000,20.25,21.15,19.65,20.7,359091.4001795457,0
+GSAT.US,D,20211209,000000,20.7,21.15,19.65,19.8,485477.8669094056,0
+GSAT.US,D,20211210,000000,20.1,20.4,19.2,19.5,289893.1334782799,0
+GSAT.US,D,20211213,000000,19.5,19.95,18.3,18.9,402483.4668679084,0
+GSAT.US,D,20211214,000000,18.75,19.35,18,19.2,798542.7337326048,0
+GSAT.US,D,20211215,000000,19.35,19.95,18.3,19.8,578727.333622697,0
+GSAT.US,D,20211216,000000,19.5,19.65,18,18.3,646490.3336565786,0
+GSAT.US,D,20211217,000000,18.75,19.35,17.85,19.2,733481.6670334075,0
+GSAT.US,D,20211220,000000,18.6,18.75,17.25,18,478500.13357258344,0
+GSAT.US,D,20211221,000000,18.15,19.05,18.15,18.75,301076.9334838718,0
+GSAT.US,D,20211222,000000,18.45,18.75,18.075,18.3,216277.7334414722,0
+GSAT.US,D,20211223,000000,18.15,19.05,17.85,18.75,306313.93348649034,0
+GSAT.US,D,20211227,000000,18.45,19.35,18.3,18.75,376362.20018818113,0
+GSAT.US,D,20211228,000000,18.6,18.723,17.7,18,460341.26689683733,0
+GSAT.US,D,20211229,000000,18,18,17.1,17.55,497528.5335820976,0
+GSAT.US,D,20211230,000000,17.4,18,17.25,17.25,330146.2001650731,0
+GSAT.US,D,20211231,000000,17.55,18,17.25,17.4,383469.8668584016,0
+GSAT.US,D,20220103,000000,18,18,17.1,17.1,521010.4002605052,0
+GSAT.US,D,20220104,000000,17.4,17.55,16.95,17.4,270109.6001350548,0
+GSAT.US,D,20220105,000000,17.1,17.55,15.9,16.05,494438.9335805528,0
+GSAT.US,D,20220106,000000,16.05,16.65,15.3,15.9,419098.4668762159,0
+GSAT.US,D,20220107,000000,15.75,16.65,15.75,16.05,323914.66682862403,0
+GSAT.US,D,20220110,000000,16.2,16.2,15.312,16.2,341449.333504058,0
+GSAT.US,D,20220111,000000,15.9,16.8,15.9,16.5,198023.0667656782,0
+GSAT.US,D,20220112,000000,16.5,16.95,15.9,15.9,322584.00016129203,0
+GSAT.US,D,20220113,000000,16.05,16.2,15.15,15.15,357048.0668451907,0
+GSAT.US,D,20220114,000000,15.15,15.75,15,15.6,342239.4001711197,0
+GSAT.US,D,20220118,000000,15.15,15.45,14.775,14.7825,409653.6002048268,0
+GSAT.US,D,20220119,000000,14.85,15.3,13.95,14.7735,563148.1336149074,0
+GSAT.US,D,20220120,000000,14.85,16.8,14.85,15.45,632930.000316465,0
+GSAT.US,D,20220121,000000,15.3,15.9,14.55,14.5545,529863.6002649318,0
+GSAT.US,D,20220124,000000,13.8555,15.45,13.5375,15.15,745607.2670394704,0
+GSAT.US,D,20220125,000000,14.7,16.05,14.367,14.85,534400.0669338667,0
+GSAT.US,D,20220126,000000,15.15,17.1,15.15,15.9,723455.0003617276,0
+GSAT.US,D,20220127,000000,16.35,16.5,15.15,15.45,583891.7336252793,0
+GSAT.US,D,20220128,000000,15.45,15.6,14.5575,15.6,332280.4668328069,0
+GSAT.US,D,20220131,000000,15.45,16.5,15.45,16.05,386501.2001932506,0
+GSAT.US,D,20220201,000000,16.05,16.8,15.6,16.65,339983.8668366586,0
+GSAT.US,D,20220202,000000,16.5,16.575,15.6,15.6,424222.33354544453,0
+GSAT.US,D,20220203,000000,15.3,16.2,15.15,15.75,277319.66680532653,0
+GSAT.US,D,20220204,000000,15.75,16.05,15.15,15.15,691890.7336792788,0
+GSAT.US,D,20220207,000000,15.3,15.75,14.4195,14.9265,895545.9337811064,0
+GSAT.US,D,20220208,000000,15,15.3,14.709,15.15,284452.2001422261,0
+GSAT.US,D,20220209,000000,15.3,15.375,14.859,15.15,442671.4002213357,0
+GSAT.US,D,20220210,000000,14.757,15.3,14.5515,14.724,708718.7336876927,0
+GSAT.US,D,20220211,000000,14.8185,15.3,14.25,14.475,444708.8668890211,0
+GSAT.US,D,20220214,000000,14.6055,14.811,14.301,14.4075,383655.5335251611,0
+GSAT.US,D,20220215,000000,14.85,16.05,14.7,15.75,472699.7335696832,0
+GSAT.US,D,20220216,000000,15.6,16.2,15.15,16.05,222189.93344442832,0
+GSAT.US,D,20220217,000000,15.9,16.2,15,15,190907.80009545392,0
+GSAT.US,D,20220218,000000,15,15.45,14.7105,15,310901.1334887839,0
+GSAT.US,D,20220222,000000,14.85,15.6,14.7,15,237880.4667856069,0
+GSAT.US,D,20220223,000000,15.15,15.525,14.4,14.4,364404.06684886874,0
+GSAT.US,D,20220224,000000,13.95,18,13.6801,17.7,1079450.467206392,0
+GSAT.US,D,20220225,000000,17.1,18.75,16.35,17.85,493588.6002467943,0
+GSAT.US,D,20220228,000000,17.85,18.15,17.4,17.7,329987.6668316605,0
+GSAT.US,D,20220301,000000,17.7,19.05,17.55,18,418026.66687568004,0
+GSAT.US,D,20220302,000000,18.75,18.75,16.95,17.55,329299.0668313162,0
+GSAT.US,D,20220303,000000,17.85,19.65,17.4,19.05,595194.8669642641,0
+GSAT.US,D,20220304,000000,18.75,19.125,17.55,17.55,275813.93347124034,0
+GSAT.US,D,20220307,000000,17.4,17.55,16.2,16.65,491584.00024579203,0
+GSAT.US,D,20220308,000000,16.65,17.85,16.575,17.1,351843.8668425886,0
+GSAT.US,D,20220309,000000,17.55,18.3,17.1,18.15,248069.33345736802,0
+GSAT.US,D,20220310,000000,17.55,18.3,17.4,17.85,205218.9334359428,0
+GSAT.US,D,20220311,000000,18,18,16.8,16.95,191665.4000958327,0
+GSAT.US,D,20220314,000000,16.8,16.875,15.3,15.75,419068.7335428677,0
+GSAT.US,D,20220315,000000,16.2,16.65,15.45,16.5,232276.3334494715,0
+GSAT.US,D,20220316,000000,16.35,17.85,16.2,17.55,567653.6002838268,0
+GSAT.US,D,20220317,000000,17.55,18.75,16.95,18.45,603342.4669683379,0
+GSAT.US,D,20220318,000000,18.75,20.1,18.3,20.1,904556.4004522782,0
+GSAT.US,D,20220321,000000,19.95,21.15,19.5,21.15,733977.0670336552,0
+GSAT.US,D,20220322,000000,21.9,21.9,20.85,21.3,565173.5336159201,0
+GSAT.US,D,20220323,000000,20.85,22.35,20.4,21.6,475152.13357090944,0
+GSAT.US,D,20220324,000000,21.75,21.9,20.55,21,284982.000142491,0
+GSAT.US,D,20220325,000000,21.45,22.35,21.15,22.05,360630.8001803154,0
+GSAT.US,D,20220328,000000,21.9,22.2,21.3,22.2,241223.46678727842,0
+GSAT.US,D,20220329,000000,21.9,23.025,21.6,22.8,352942.93350980483,0
+GSAT.US,D,20220330,000000,22.65,23.1,21.9,22.05,218454.8667758941,0
+GSAT.US,D,20220331,000000,22.05,22.35,21.225,22.05,225850.5334462586,0
+GSAT.US,D,20220401,000000,21.9,22.5,21.6015,22.2,165661.0000828305,0
+GSAT.US,D,20220404,000000,22.2,22.8,21.9,22.5,202639.0667679862,0
+GSAT.US,D,20220405,000000,22.2,22.329,21.15,21.15,225537.2001127686,0
+GSAT.US,D,20220406,000000,21,21.15,19.8,20.85,248238.8001241194,0
+GSAT.US,D,20220407,000000,20.7,21.1365,19.2,19.8,299330.3334829985,0
+GSAT.US,D,20220408,000000,20.1,20.25,18.9,19.35,193487.00009674352,0
+GSAT.US,D,20220411,000000,19.05,19.95,19.05,19.35,147024.8000735124,0
+GSAT.US,D,20220412,000000,19.5,20.475,19.2015,19.8,324992.9334958298,0
+GSAT.US,D,20220413,000000,19.8,20.7,19.5,20.4,107341.5333870041,0
+GSAT.US,D,20220414,000000,20.7,20.8365,19.2,19.35,168218.5334174426,0
+GSAT.US,D,20220418,000000,19.35,19.65,18.3,18.75,169860.4000849302,0
+GSAT.US,D,20220419,000000,18.9,19.8,18.7515,19.2,151907.4667426204,0
+GSAT.US,D,20220420,000000,19.65,19.8,18.45,18.9,166615.333416641,0
+GSAT.US,D,20220421,000000,19.2,19.2,18,18,236535.7334516012,0
+GSAT.US,D,20220422,000000,18,18.75,17.25,17.4,171769.1334192179,0
+GSAT.US,D,20220425,000000,17.7,18.8985,17.55,18.45,273582.2001367911,0
+GSAT.US,D,20220426,000000,18.6,18.75,17.25,17.25,160557.7334136122,0
+GSAT.US,D,20220427,000000,17.4,17.85,17.1,17.1,158981.8000794909,0
+GSAT.US,D,20220428,000000,17.25,18.3,16.65,17.85,236756.2667850448,0
+GSAT.US,D,20220429,000000,17.55,18.1365,16.95,17.4,224678.2001123391,0
+GSAT.US,D,20220502,000000,17.1,18.3,17.1,17.4,353667.4668435004,0
+GSAT.US,D,20220503,000000,17.55,18,16.95,17.85,255325.6001276628,0
+GSAT.US,D,20220504,000000,17.85,18.3,17.25,18.15,233034.8001165174,0
+GSAT.US,D,20220505,000000,17.85,18,16.65,17.25,294500.00014725,0
+GSAT.US,D,20220506,000000,17.25,18,16.5,16.8,269066.5334678666,0
+GSAT.US,D,20220509,000000,16.5,16.8,15.6,15.75,357768.2668455508,0
+GSAT.US,D,20220510,000000,16.05,16.425,15.3,15.9,274563.5334706151,0
+GSAT.US,D,20220511,000000,15.6,16.35,15.15,15.3,285830.2668095818,0
+GSAT.US,D,20220512,000000,15,16.35,14.853,16.35,269934.0668016337,0
+GSAT.US,D,20220513,000000,16.8,18,16.65,17.4,300667.1334836669,0
+GSAT.US,D,20220516,000000,17.475,17.625,17.025,17.25,4333.7333355002,0
+GSAT.US,D,20220517,000000,17.25,18.45,17.25,18.45,249165.0667912492,0
+GSAT.US,D,20220518,000000,18,18.45,17.25,17.7,197636.4000988182,0
+GSAT.US,D,20220519,000000,17.25,18.45,17.25,17.55,236905.4667851194,0
+GSAT.US,D,20220520,000000,17.85,18.45,17.25,18.3,198408.2000992041,0
+GSAT.US,D,20220523,000000,18.15,18.45,17.55,18.3,157904.6000789523,0
+GSAT.US,D,20220524,000000,17.85,17.85,17.1,17.55,147782.5334072246,0
+GSAT.US,D,20220525,000000,17.4,18.45,17.1,18.3,196179.9334314233,0
+GSAT.US,D,20220526,000000,18,18.75,18,18.6,163870.7334152687,0
+GSAT.US,D,20220527,000000,18.75,19.5,18.525,19.35,211577.8667724556,0
+GSAT.US,D,20220531,000000,19.35,21.75,18.9,21,730656.467031995,0
+GSAT.US,D,20220601,000000,20.85,21,19.2,19.5,231613.53344914012,0
+GSAT.US,D,20220602,000000,19.95,20.7,19.5,19.65,253993.5334603301,0
+GSAT.US,D,20220603,000000,19.8,20.1,19.2315,19.95,213746.0667735397,0
+GSAT.US,D,20220606,000000,20.85,20.85,19.5465,19.8,212521.8667729276,0
+GSAT.US,D,20220607,000000,19.5,20.1,19.5,19.5,205840.5334362536,0
+GSAT.US,D,20220608,000000,19.5,20.1,19.2,19.5,157812.2000789061,0
+GSAT.US,D,20220609,000000,19.2,19.35,18.45,18.75,138736.9334027018,0
+GSAT.US,D,20220610,000000,18.3,18.4485,17.85,17.85,156101.4667447174,0
+GSAT.US,D,20220613,000000,16.95,17.55,16.65,17.1,220622.2667769778,0
+GSAT.US,D,20220614,000000,16.95,17.7,16.95,17.25,140987.4667371604,0
+GSAT.US,D,20220615,000000,17.4,18.6,17.25,18.6,194603.8000973019,0
+GSAT.US,D,20220616,000000,17.7,18.075,16.95,17.1,219681.4001098407,0
+GSAT.US,D,20220617,000000,17.55,18.45,17.1,17.85,322693.53349468013,0
+GSAT.US,D,20220621,000000,18,18.75,18,18.75,171488.0667524107,0
+GSAT.US,D,20220622,000000,18.45,19.05,18,18.9,161424.3334140455,0
+GSAT.US,D,20220623,000000,18.45,19.65,18.45,19.65,173547.2000867736,0
+GSAT.US,D,20220624,000000,19.65,19.95,19.05,19.65,626594.4669799639,0
+GSAT.US,D,20220627,000000,20.1,20.1,19.2,19.65,133178.000066589,0
+GSAT.US,D,20220628,000000,19.8,19.8,18.45,18.6,178755.0000893775,0
+GSAT.US,D,20220629,000000,18.75,19.2,18,19.05,224232.8667787831,0
+GSAT.US,D,20220630,000000,18.9,19.2,18,18.45,201872.6001009363,0
+GSAT.US,D,20220701,000000,18,18.9,18,18.45,157486.8000787434,0
+GSAT.US,D,20220705,000000,18,19.05,17.85,18.75,181978.4000909892,0
+GSAT.US,D,20220706,000000,18.9,19.35,18.375,19.05,190400.4000952002,0
+GSAT.US,D,20220707,000000,19.05,20.55,19.05,19.95,338176.000169088,0
+GSAT.US,D,20220708,000000,19.65,20.55,19.5,20.25,185594.3334261305,0
+GSAT.US,D,20220711,000000,19.8,20.1,19.05,19.05,247483.0667904082,0
+GSAT.US,D,20220712,000000,19.05,19.35,18.3,18.45,340596.00017029804,0
+GSAT.US,D,20220713,000000,18.3,19.5,18.3,19.2,354651.333510659,0
+GSAT.US,D,20220714,000000,18.9,19.5,18.45,19.2,343361.06683834724,0
+GSAT.US,D,20220715,000000,19.95,19.95,18.825,19.65,260124.40013006222,0
+GSAT.US,D,20220718,000000,19.5,20.7,19.5,19.8,480844.000240422,0
+GSAT.US,D,20220719,000000,20.25,21,20.1,20.7,251347.8001256739,0
+GSAT.US,D,20220720,000000,20.7,21,19.8,20.25,343564.7335051157,0
+GSAT.US,D,20220721,000000,20.25,20.85,19.5,20.7,316989.53349182813,0
+GSAT.US,D,20220722,000000,20.55,20.712,19.5,19.65,222946.2001114731,0
+GSAT.US,D,20220725,000000,19.5,20.4,19.35,20.25,123527.2667284303,0
+GSAT.US,D,20220726,000000,20.25,20.25,19.2,19.35,177396.2667553648,0
+GSAT.US,D,20220727,000000,19.5,20.4,19.2,20.25,152693.2000763466,0
+GSAT.US,D,20220728,000000,20.1,20.6265,19.725,20.4,115742.0667245377,0
+GSAT.US,D,20220729,000000,20.25,21,19.95,21,176300.1334214834,0
+GSAT.US,D,20220801,000000,20.55,21,20.325,20.7,123897.1333952819,0
+GSAT.US,D,20220802,000000,20.4,21.75,20.4,21,270893.4668021134,0
+GSAT.US,D,20220803,000000,21,24.45,21,24.15,947769.0671405513,0
+GSAT.US,D,20220804,000000,24,24.15,22.8,22.95,326907.2668301203,0
+GSAT.US,D,20220805,000000,22.65,24.75,22.2,24.75,352762.6001763813,0
+GSAT.US,D,20220808,000000,25.5,25.95,22.5,23.7,797041.8670651877,0
+GSAT.US,D,20220809,000000,23.7,24.225,22.05,23.4,421151.1335439089,0
+GSAT.US,D,20220810,000000,23.85,24.6,23.4,24.6,374414.53352054063,0
+GSAT.US,D,20220811,000000,24.6,25.2,24.225,24.9,291334.6001456673,0
+GSAT.US,D,20220812,000000,24.9,25.2,24.15,24.9,229233.0001146165,0
+GSAT.US,D,20220815,000000,24.6,26.25,24.45,26.25,422818.5335447426,0
+GSAT.US,D,20220816,000000,26.1,26.85,25.5,25.95,410899.2002054496,0
+GSAT.US,D,20220817,000000,25.5,26.325,24.6,25.95,344759.5335057131,0
+GSAT.US,D,20220818,000000,25.95,26.325,25.2,25.95,257116.1334618914,0
+GSAT.US,D,20220819,000000,25.5,25.875,24.9,25.65,217492.7334420797,0
+GSAT.US,D,20220822,000000,25.2,25.95,24.75,25.05,318574.8668259541,0
+GSAT.US,D,20220823,000000,25.35,26.1,24.9615,25.2,302333.8001511669,0
+GSAT.US,D,20220824,000000,25.2,28.8,25.125,28.35,1189941.4005949707,0
+GSAT.US,D,20220825,000000,28.65,28.65,26.625,28.35,394859.4668640964,0
+GSAT.US,D,20220826,000000,27.6,29.925,26.475,29.85,1270766.1339687165,0
+GSAT.US,D,20220829,000000,30,32.85,28.35,29.7,2010509.0010052545,0
+GSAT.US,D,20220830,000000,30.75,30.9,28.35,29.25,639992.1336533295,0
+GSAT.US,D,20220831,000000,29.25,31.125,29.1,30,668766.8003343834,0
+GSAT.US,D,20220901,000000,30.15,30.15,28.5,30,697350.2003486751,0
+GSAT.US,D,20220902,000000,30.3,31.5,29.25,30.6,723368.8003616844,0
+GSAT.US,D,20220906,000000,32.55,33.7335,30.75,31.35,1411774.5340392205,0
+GSAT.US,D,20220907,000000,32.55,44.7,24.1545,30.9,7930421.470631878,0
+GSAT.US,D,20220908,000000,31.2,31.65,24.6,25.05,3255633.0682944832,0
+GSAT.US,D,20220909,000000,25.05,28.65,24.9,26.55,1646345.2674898393,0
+GSAT.US,D,20220912,000000,27.9,28.2,25.95,27.3,928929.0004644645,0
+GSAT.US,D,20220913,000000,26.7,27.3,25.95,26.55,681615.2670074743,0
+GSAT.US,D,20220914,000000,26.7,28.05,25.95,27.75,809513.8670714237,0
+GSAT.US,D,20220915,000000,27.9,28.65,26.85,27.6,683752.5336752096,0
+GSAT.US,D,20220916,000000,27.45,28.5,26.55,27.45,713683.333690175,0
+GSAT.US,D,20220919,000000,27.3,27.9,26.4,26.7,416105.6668747195,0
+GSAT.US,D,20220920,000000,26.7,26.85,24.9,25.2,470799.7335687332,0
+GSAT.US,D,20220921,000000,25.2,26.7,24.774,25.5,432610.2002163051,0
+GSAT.US,D,20220922,000000,25.2,25.65,24.3,25.05,405855.0668695942,0
+GSAT.US,D,20220923,000000,24.75,25.1985,23.4,24,470042.1335683544,0
+GSAT.US,D,20220926,000000,23.7,24.675,23.4,23.85,308949.8001544749,0
+GSAT.US,D,20220927,000000,24,24.3,23.4,23.55,257825.7334622462,0
+GSAT.US,D,20220928,000000,23.7,25.8,23.55,25.2,438580.1335526234,0
+GSAT.US,D,20220929,000000,24.75,25.05,23.55,24,335554.666834444,0
+GSAT.US,D,20220930,000000,23.85,25.2,23.7,23.85,348820.5335077436,0
+GSAT.US,D,20221003,000000,24.6,25.8,23.85,25.35,407610.8668704721,0
+GSAT.US,D,20221004,000000,25.65,26.85,25.65,26.4,414790.5335407286,0
+GSAT.US,D,20221005,000000,26.55,27,25.8,26.7,310056.6001550283,0
+GSAT.US,D,20221006,000000,26.55,27.45,26.4,26.7,214871.333440769,0
+GSAT.US,D,20221007,000000,26.4,26.925,25.8,26.4,341210.06683727173,0
+GSAT.US,D,20221010,000000,26.7,27.3,25.65,27.15,375242.1335209544,0
+GSAT.US,D,20221011,000000,27,27.15,25.35,25.65,360298.0668468157,0
+GSAT.US,D,20221012,000000,25.95,26.25,25.05,26.25,187444.7334270557,0
+GSAT.US,D,20221013,000000,25.2,27,25.05,27,355359.2001776796,0
+GSAT.US,D,20221014,000000,27,27.3,25.05,25.2,325221.0001626105,0
+GSAT.US,D,20221017,000000,25.65,27,25.5,27,291117.9334788923,0
+GSAT.US,D,20221018,000000,27,27.9,26.7,27.3,304433.5334855501,0
+GSAT.US,D,20221019,000000,27,27.075,26.1,26.7,203645.20010182261,0
+GSAT.US,D,20221020,000000,26.7,27.3,26.1,26.7,283026.1334748464,0
+GSAT.US,D,20221021,000000,27,27,25.8,26.85,229521.26678142732,0
+GSAT.US,D,20221024,000000,26.85,26.85,26.1,26.55,208612.666770973,0
+GSAT.US,D,20221025,000000,26.4,27.45,26.4,27.15,271721.6668025275,0
+GSAT.US,D,20221026,000000,27.15,29.85,27.15,28.65,772675.4670530044,0
+GSAT.US,D,20221027,000000,29.1,29.5245,28.2,28.95,293291.7334799792,0
+GSAT.US,D,20221028,000000,28.5,30.6,28.35,30.45,462091.06689771224,0
+GSAT.US,D,20221031,000000,32.25,33,30.45,32.55,907908.000453954,0
+GSAT.US,D,20221101,000000,33,34.65,32.1,34.2,746579.80037329,0
+GSAT.US,D,20221102,000000,33.9,34.95,32.1,32.55,698785.0003493925,0
+GSAT.US,D,20221103,000000,32.4,34.875,32.175,33,755144.3337109055,0
+GSAT.US,D,20221104,000000,30.75,31.35,27.906,30.45,736558.000368279,0
+GSAT.US,D,20221107,000000,30.75,31.425,29.4,30,615591.9336411293,0
+GSAT.US,D,20221108,000000,30,30,28.65,29.1,512686.80025634344,0
+GSAT.US,D,20221109,000000,28.65,28.95,26.625,27.75,622877.4003114387,0
+GSAT.US,D,20221110,000000,28.8,29.7,28.05,29.4,529634.4002648172,0
+GSAT.US,D,20221111,000000,29.4,30,28.65,28.65,389425.2001947126,0
+GSAT.US,D,20221114,000000,28.95,29.781,28.5,28.5,370787.7335187272,0
+GSAT.US,D,20221115,000000,29.4,29.85,28.5,28.5,443220.4668882769,0
+GSAT.US,D,20221116,000000,28.5,30.9,27.9,30.3,1131275.9338989714,0
+GSAT.US,D,20221117,000000,30,30.15,27.9,28.05,491833.9335792503,0
+GSAT.US,D,20221118,000000,29.1,29.1,27.15,27.15,456080.9335613738,0
+GSAT.US,D,20221121,000000,28.05,28.725,27.3,28.2,551196.4669422649,0
+GSAT.US,D,20221122,000000,28.5,28.5,27.45,27.9,267714.7334671907,0
+GSAT.US,D,20221123,000000,28.05,28.65,27.75,28.5,248150.66679074202,0
+GSAT.US,D,20221125,000000,28.5,29.1,28.35,28.95,85935.8667096346,0
+GSAT.US,D,20221128,000000,28.8,28.95,27.9,28.2,252233.6001261168,0
+GSAT.US,D,20221129,000000,28.5,28.575,27.9,28.35,245427.333456047,0
+GSAT.US,D,20221130,000000,28.35,29.1,27.9,28.5,447790.13355722843,0
+GSAT.US,D,20221201,000000,28.5,28.65,27.75,27.9,246379.6667898565,0
+GSAT.US,D,20221202,000000,27.75,28.425,27.45,28.05,195536.2667644348,0
+GSAT.US,D,20221205,000000,27.45,27.9,27.2595,27.3,249489.8001247449,0
+GSAT.US,D,20221206,000000,27.3,27.375,26.4,26.55,252049.6001260248,0
+GSAT.US,D,20221207,000000,26.7,26.7,25.5,25.65,325308.0668293207,0
+GSAT.US,D,20221208,000000,25.65,25.8,24.15,24.15,405562.66686944803,0
+GSAT.US,D,20221209,000000,24,24.45,22.5,22.95,432754.8002163774,0
+GSAT.US,D,20221212,000000,23.25,24,22.65,22.8,289826.66681158,0
+GSAT.US,D,20221213,000000,23.4,24.3,22.65,23.1,265709.0001328545,0
+GSAT.US,D,20221214,000000,23.4,23.85,22.2,22.95,362677.8001813389,0
+GSAT.US,D,20221215,000000,22.5,22.95,21.3,21.45,258920.06679612672,0
+GSAT.US,D,20221216,000000,21,23.1,20.4,20.7,668315.9336674913,0
+GSAT.US,D,20221219,000000,20.85,21.15,19.5,19.5,341500.6001707503,0
+GSAT.US,D,20221220,000000,19.5,20.4,19.2,19.95,192792.80009639642,0
+GSAT.US,D,20221221,000000,20.4,20.55,19.8,20.1,153487.2667434103,0
+GSAT.US,D,20221222,000000,19.95,20.4,18.9,19.05,206240.5334364536,0
+GSAT.US,D,20221223,000000,19.05,19.8,18.3,19.35,156099.40007804972,0
+GSAT.US,D,20221227,000000,18.75,19.35,18.627,18.75,189067.1334278669,0
+GSAT.US,D,20221228,000000,18.9,19.65,18.75,18.75,206984.2001034921,0
+GSAT.US,D,20221229,000000,18.9,19.8,18.75,19.35,266046.13346635643,0
+GSAT.US,D,20221230,000000,18.9,20.175,18.9,19.95,259432.4667963829,0
+GSAT.US,D,20230103,000000,20.25,20.55,18.75,19.5,278770.4001393852,0
+GSAT.US,D,20230104,000000,19.8,20.1,19.35,19.5,183968.666758651,0
+GSAT.US,D,20230105,000000,19.5,19.95,19.2,19.65,168140.80008407042,0
+GSAT.US,D,20230106,000000,19.65,21,19.5,20.85,290829.0001454145,0
+GSAT.US,D,20230109,000000,20.85,21.15,18.75,18.9,382460.2001912301,0
+GSAT.US,D,20230110,000000,19.05,20.4,18.9,20.4,217524.666775429,0
+GSAT.US,D,20230111,000000,20.4,20.4,19.5,19.65,194944.666764139,0
+GSAT.US,D,20230112,000000,19.65,21.9,19.35,21.75,411927.4002059637,0
+GSAT.US,D,20230113,000000,21,22.2,21,22.2,303132.4001515662,0
+GSAT.US,D,20230117,000000,21.45,22.65,20.25,20.25,383045.9335248563,0
+GSAT.US,D,20230118,000000,20.85,21.15,19.8,19.95,300158.7334834127,0
+GSAT.US,D,20230119,000000,19.95,20.25,19.5,19.8,193336.0667633347,0
+GSAT.US,D,20230120,000000,20.25,20.25,19.5,19.5,267994.000133997,0
+GSAT.US,D,20230123,000000,19.5,19.95,19.5,19.65,214875.1334407709,0
+GSAT.US,D,20230124,000000,19.95,20.175,19.65,19.8,148280.8667408071,0
+GSAT.US,D,20230125,000000,19.65,20.1,19.2,19.8,184849.46675909142,0
+GSAT.US,D,20230126,000000,19.8,20.7,19.35,20.7,341530.80017076543,0
+GSAT.US,D,20230127,000000,20.7,20.7,19.8,20.1,179257.2000896286,0
+GSAT.US,D,20230130,000000,20.1,20.7,19.65,19.8,215937.6667746355,0
+GSAT.US,D,20230131,000000,19.95,21.15,19.8,21.15,287917.6001439588,0
+GSAT.US,D,20230201,000000,21.3,21.525,20.25,21.15,303440.00015172,0
+GSAT.US,D,20230202,000000,21.15,21.75,20.8605,21.3,259507.0667964202,0
+GSAT.US,D,20230203,000000,21,21.45,20.25,20.4,216183.6001080918,0
+GSAT.US,D,20230206,000000,20.4,20.55,19.8,19.95,180006.4667566699,0
+GSAT.US,D,20230207,000000,19.5,19.8,18.75,19.5,276933.1334717999,0
+GSAT.US,D,20230208,000000,19.35,19.65,18.75,18.75,191039.33342885302,0
+GSAT.US,D,20230209,000000,19.05,19.2,18,18,237882.06678560772,0
+GSAT.US,D,20230210,000000,17.85,18.9,17.7,18.45,163252.13341495942,0
+GSAT.US,D,20230213,000000,18.75,18.75,18,18,165595.20008279762,0
+GSAT.US,D,20230214,000000,18.15,19.05,17.85,18.45,264333.2001321666,0
+GSAT.US,D,20230215,000000,18.3,19.05,18,19.05,187575.33342712102,0
+GSAT.US,D,20230216,000000,18.9,18.9,18,18,165458.7334160627,0
+GSAT.US,D,20230217,000000,18.6,18.9,18,18.6,273012.4668031729,0
+GSAT.US,D,20230221,000000,18.3,18.6,17.4,17.4,223534.73344510072,0
+GSAT.US,D,20230222,000000,17.7,17.85,17.25,17.55,233382.2667833578,0
+GSAT.US,D,20230223,000000,17.55,18,17.25,17.85,174302.0667538177,0
+GSAT.US,D,20230224,000000,17.25,17.7,16.95,17.25,203031.33343484902,0
+GSAT.US,D,20230227,000000,17.55,17.7,17.25,17.4,139040.4000695202,0
+GSAT.US,D,20230228,000000,18.9,19.95,18.6,19.2,623767.4669785504,0
+GSAT.US,D,20230301,000000,19.8,19.8,17.1,17.7,437552.1335521094,0
+GSAT.US,D,20230302,000000,17.55,17.925,17.25,17.85,174237.1334204519,0
+GSAT.US,D,20230303,000000,17.85,18.9,17.7,18.75,217329.1334419979,0
+GSAT.US,D,20230306,000000,18.75,18.75,17.4,17.4,309361.9334880143,0
+GSAT.US,D,20230307,000000,17.85,18.15,17.55,17.85,241228.2001206141,0
+GSAT.US,D,20230308,000000,18,18,17.4,17.85,237102.5334518846,0
+GSAT.US,D,20230309,000000,17.55,17.9955,17.25,17.25,220099.13344338292,0
+GSAT.US,D,20230310,000000,17.25,17.4,16.8,17.4,302581.0001512905,0
+GSAT.US,D,20230313,000000,16.95,17.25,16.65,16.95,250125.5334583961,0
+GSAT.US,D,20230314,000000,17.4,17.7,17.1,17.25,189944.33342830552,0
+GSAT.US,D,20230315,000000,16.95,17.175,15.15,15.75,422142.5335444046,0
+GSAT.US,D,20230316,000000,15.9,16.05,15.45,15.6,250538.4667919359,0
+GSAT.US,D,20230317,000000,15.75,17.4,15.45,17.1,632678.8669830061,0
+GSAT.US,D,20230320,000000,17.1,17.1,15.3,15.75,272547.4001362737,0
+GSAT.US,D,20230321,000000,15.9,16.2,15.75,16.2,119801.6000599008,0
+GSAT.US,D,20230322,000000,16.2,16.2,15,15,247916.7334572917,0
+GSAT.US,D,20230323,000000,15.15,15.6,15,15.3,189590.8000947954,0
+GSAT.US,D,20230324,000000,15.15,15.6,14.7,15.15,281772.8668075531,0
+GSAT.US,D,20230327,000000,15.45,15.6,14.7,14.8035,273808.666803571,0
+GSAT.US,D,20230328,000000,14.877,15.15,14.55,15.15,253604.000126802,0
+GSAT.US,D,20230329,000000,16.35,16.95,15.9,16.8,405056.86686919513,0
+GSAT.US,D,20230330,000000,17.1,17.475,16.35,17.25,320833.46682708344,0
+GSAT.US,D,20230331,000000,17.4,17.7,16.8,17.4,258961.5334628141,0
+GSAT.US,D,20230403,000000,17.25,17.4,16.8,17.1,232721.20011636062,0
+GSAT.US,D,20230404,000000,16.65,17.25,16.2,17.1,275328.2668043308,0
+GSAT.US,D,20230405,000000,16.8,17.1,16.2,16.8,204206.40010210322,0
+GSAT.US,D,20230406,000000,16.5,16.95,15.9,16.05,211021.333438844,0
+GSAT.US,D,20230410,000000,16.05,16.5,15.45,15.75,563885.133615276,0
+GSAT.US,D,20230411,000000,15.75,16.2,15.45,16.2,309208.6001546043,0
+GSAT.US,D,20230412,000000,16.2,16.5,16.05,16.2,237283.1334519749,0
+GSAT.US,D,20230413,000000,16.05,16.35,15.75,15.9,243252.7334549597,0
+GSAT.US,D,20230414,000000,15.6,15.825,15,15.45,358463.0001792315,0
+GSAT.US,D,20230417,000000,15.3,15.6,15.15,15.45,151897.0667426152,0
+GSAT.US,D,20230418,000000,15.15,15.45,14.775,14.9025,261711.9334641893,0
+GSAT.US,D,20230419,000000,14.85,14.997,14.715,14.715,237249.8001186249,0
+GSAT.US,D,20230420,000000,14.7135,15.3,14.7135,15.15,165915.8667496246,0
+GSAT.US,D,20230421,000000,15,15.3,14.88,15.3,182321.1334244939,0
+GSAT.US,D,20230424,000000,15.15,15.45,14.7,14.9775,238727.4001193637,0
+GSAT.US,D,20230425,000000,14.85,15,13.95,13.9635,365572.7335161197,0
+GSAT.US,D,20230426,000000,14.013,14.55,13.5,13.7505,186413.6000932068,0
+GSAT.US,D,20230427,000000,13.65,14.1,13.5,13.932,256362.86679484812,0
+GSAT.US,D,20230428,000000,13.5,13.728,13.2,13.59,385414.0668593737,0
+GSAT.US,D,20230501,000000,13.5105,13.797,13.35,13.4985,172111.9334193893,0
+GSAT.US,D,20230502,000000,13.425,13.65,12.807,13.0965,502639.1335846529,0
+GSAT.US,D,20230503,000000,13.263,14.622,13.212,13.989,267906.5334672866,0
+GSAT.US,D,20230504,000000,13.95,14.1585,13.35,14.061,341862.1335042644,0
+GSAT.US,D,20230505,000000,14.838,15.3,14.175,14.9775,526430.6002632154,0
+GSAT.US,D,20230508,000000,15,15,13.95,13.95,480199.4669067664,0
+GSAT.US,D,20230509,000000,13.887,15.2625,13.887,15.15,518062.0669256977,0
+GSAT.US,D,20230510,000000,15.3,15.7485,14.79,15.3,344831.333505749,0
+GSAT.US,D,20230511,000000,15,15.3,14.6827,15.3,262061.333464364,0
+GSAT.US,D,20230512,000000,15.9,16.35,14.7045,14.85,339046.9335028568,0
+GSAT.US,D,20230515,000000,14.7975,15.75,14.709,15.6,190954.26676214382,0
+GSAT.US,D,20230516,000000,15.3,16.35,15.15,16.35,387835.6668605845,0
+GSAT.US,D,20230517,000000,16.2,16.5,15.75,16.5,255144.4001275722,0
+GSAT.US,D,20230518,000000,16.5,16.635,15.9,16.5,203949.9334353083,0
+GSAT.US,D,20230519,000000,16.8,16.8,16.05,16.2,198802.5334327346,0
+GSAT.US,D,20230522,000000,16.2,17.85,16.05,17.7,400593.2668669633,0
+GSAT.US,D,20230523,000000,17.55,18,17.4,17.7,219549.33344310801,0
+GSAT.US,D,20230524,000000,17.25,17.7,16.35,16.5,196508.7334315877,0
+GSAT.US,D,20230525,000000,16.35,17.1,16.35,17.1,145953.20007297662,0
+GSAT.US,D,20230526,000000,16.8,17.4,16.65,16.8,136160.33340141352,0
+GSAT.US,D,20230530,000000,16.8,17.7,16.65,17.7,317933.2668256333,0
+GSAT.US,D,20230531,000000,17.55,17.7,16.8,17.1,314093.5334903801,0
+GSAT.US,D,20230601,000000,17.1,17.25,16.5,16.65,174574.4667539539,0
+GSAT.US,D,20230602,000000,16.95,17.925,16.8,17.7,238263.4001191317,0
+GSAT.US,D,20230605,000000,17.4,17.625,17.25,17.25,130253.1333984599,0
+GSAT.US,D,20230606,000000,17.25,18.75,17.25,18.6,326139.6668297365,0
+GSAT.US,D,20230607,000000,18.3,19.2,18.225,18.9,317448.6001587243,0
+GSAT.US,D,20230608,000000,18.9,19.05,18,18.75,248253.6667907935,0
+GSAT.US,D,20230609,000000,18.3,19.1325,18.15,18.3,183498.86675841612,0
+GSAT.US,D,20230612,000000,18.3,19.05,18,18.45,243910.000121955,0
+GSAT.US,D,20230613,000000,18.3,19.125,18,18.3,240232.0667867827,0
+GSAT.US,D,20230614,000000,18.6,18.6,17.4,17.7,233731.0667835322,0
+GSAT.US,D,20230615,000000,17.7,17.7,17.1,17.55,222268.666777801,0
+GSAT.US,D,20230616,000000,17.55,17.55,16.5,16.5,554445.6002772228,0
+GSAT.US,D,20230620,000000,16.35,16.5,15.9,16.05,304068.5334853676,0
+GSAT.US,D,20230621,000000,15.75,16.05,15.45,15.75,262804.6001314023,0
+GSAT.US,D,20230622,000000,15.6,15.9,15.3,15.6,158699.8667460166,0
+GSAT.US,D,20230623,000000,15.3,15.75,14.418,14.5665,697701.333682184,0
+GSAT.US,D,20230626,000000,14.85,15.75,14.55,15.3,230511.0001152555,0
+GSAT.US,D,20230627,000000,15.6,16.2,15.45,16.05,236744.8001183724,0
+GSAT.US,D,20230628,000000,16.2,16.2,15.75,16.05,127497.2667304153,0
+GSAT.US,D,20230629,000000,15.75,16.2,15.3,15.6,239242.40011962122,0
+GSAT.US,D,20230630,000000,15.75,16.2,15.4635,16.2,181700.60009085032,0
+GSAT.US,D,20230703,000000,16.5,16.5,15.675,16.2,120061.33339336401,0
+GSAT.US,D,20230705,000000,15.9,16.0125,15.45,15.9,157933.5334123001,0
+GSAT.US,D,20230706,000000,15.9,16.05,15.45,15.9,176969.0667551512,0
+GSAT.US,D,20230707,000000,15.75,15.9,15.225,15.75,168255.73341746122,0
+GSAT.US,D,20230710,000000,15.75,16.05,15.6,15.75,161057.8667471956,0
+GSAT.US,D,20230711,000000,15.75,16.2,15.6705,16.2,148371.333407519,0
+GSAT.US,D,20230712,000000,16.05,16.2,15.675,15.9,143073.7334048702,0
+GSAT.US,D,20230713,000000,15.75,16.05,15.75,15.9,128720.33339769351,0
+GSAT.US,D,20230714,000000,15.75,16.05,15.6,15.6,157845.20007892261,0
+GSAT.US,D,20230717,000000,15.6,16.1775,15.45,15.9,209184.4667712589,0
+GSAT.US,D,20230718,000000,15.75,16.2,15.75,16.05,125546.9333961068,0
+GSAT.US,D,20230719,000000,15.9,16.2,15.6,16.05,150073.6000750368,0
+GSAT.US,D,20230720,000000,16.05,16.2,15.6,15.75,166461.0000832305,0
+GSAT.US,D,20230721,000000,16.05,16.35,15.9,16.35,168580.4667509569,0
+GSAT.US,D,20230724,000000,16.65,16.95,16.2,16.35,132151.0000660755,0
+GSAT.US,D,20230725,000000,16.2,16.5,15.75,16.05,298530.666815932,0
+GSAT.US,D,20230726,000000,16.2,16.35,15.675,15.9,146120.4667397269,0
+GSAT.US,D,20230727,000000,15.9,16.2,15.75,15.75,123631.2000618156,0
+GSAT.US,D,20230728,000000,16.05,16.35,15.9015,16.2,149047.333407857,0
+GSAT.US,D,20230731,000000,15.9,16.35,15.9,16.2,134779.2667340563,0
+GSAT.US,D,20230801,000000,15.9,16.95,15.9,16.95,231816.7334492417,0
+GSAT.US,D,20230802,000000,16.5,17.25,16.2,16.8,274289.8001371449,0
+GSAT.US,D,20230803,000000,16.95,18.3,16.95,17.55,379248.06685629074,0
+GSAT.US,D,20230804,000000,18.15,19.341,17.55,17.7,463064.4002315322,0
+GSAT.US,D,20230807,000000,17.7,18,17.1,17.25,220684.9334436758,0
+GSAT.US,D,20230808,000000,17.25,18.75,16.95,18.75,350307.73350848723,0
+GSAT.US,D,20230809,000000,18.75,18.9,18.15,18.15,179084.8000895424,0
+GSAT.US,D,20230810,000000,18.3,18.75,18,18.3,158914.000079457,0
+GSAT.US,D,20230811,000000,18.45,18.6,18.15,18.3,125785.86672955961,0
+GSAT.US,D,20230814,000000,18.15,18.15,17.1,17.1,128870.00006443501,0
+GSAT.US,D,20230815,000000,16.95,17.1,16.05,16.65,273476.5334700716,0
+GSAT.US,D,20230816,000000,16.95,17.1,16.2,16.35,135095.333400881,0
+GSAT.US,D,20230817,000000,16.65,16.8,16.35,16.5,162787.00008139352,0
+GSAT.US,D,20230818,000000,16.35,16.65,16.05,16.2,143470.2667384018,0
+GSAT.US,D,20230821,000000,16.05,16.425,15.9,16.05,121238.8667272861,0
+GSAT.US,D,20230822,000000,15.9,16.35,15.6,15.9,128458.666730896,0
+GSAT.US,D,20230823,000000,16.05,16.2,15.825,15.9,134665.0000673325,0
+GSAT.US,D,20230824,000000,16.05,16.05,15.75,15.9,138078.1334023724,0
+GSAT.US,D,20230825,000000,15.9,16.35,15.75,15.75,150982.6000754913,0
+GSAT.US,D,20230828,000000,16.05,16.2,15.9,15.9,97594.2667154638,0
+GSAT.US,D,20230829,000000,19.65,21.9,18.45,19.65,2758020.20137901,0
+GSAT.US,D,20230830,000000,21.45,22.8,20.4,21,1726359.9341965134,0
+GSAT.US,D,20230831,000000,21.45,22.65,20.4,21.6,998486.4004992432,0
+GSAT.US,D,20230901,000000,22.5,22.65,21.45,22.2,923746.66712854,0
+GSAT.US,D,20230905,000000,22.5,24,22.2,22.8,946032.2004730161,0
+GSAT.US,D,20230906,000000,23.4,23.625,22.5,22.65,655535.0003277676,0
+GSAT.US,D,20230907,000000,22.5,22.65,20.85,22.2,671156.2670022448,0
+GSAT.US,D,20230908,000000,22.2,22.5,21.75,21.75,281388.3334740275,0
+GSAT.US,D,20230911,000000,21.75,22.8,21.45,22.2,364542.8001822714,0
+GSAT.US,D,20230912,000000,22.5,24.675,21.45,21.6,1015692.2671745128,0
+GSAT.US,D,20230913,000000,21,22.05,20.85,21.3,354404.1335105354,0
+GSAT.US,D,20230914,000000,21.3,22.2,20.7,21,340147.46683674044,0
+GSAT.US,D,20230915,000000,21,21.45,20.25,20.55,453550.8002267754,0
+GSAT.US,D,20230918,000000,20.25,21.15,20.25,20.7,180261.20009013062,0
+GSAT.US,D,20230919,000000,20.55,20.7,19.725,19.8,244935.333455801,0
+GSAT.US,D,20230920,000000,19.8,19.875,19.05,19.5,249271.9334579693,0
+GSAT.US,D,20230921,000000,19.35,19.3515,18.15,18.6,291932.53347929963,0
+GSAT.US,D,20230922,000000,18.9,18.975,18.3,18.9,215481.1334410739,0
+GSAT.US,D,20230925,000000,18.6,19.35,18.528,19.35,183836.8667585851,0
+GSAT.US,D,20230926,000000,19.05,19.35,18.6,18.6,195335.6667643345,0
+GSAT.US,D,20230927,000000,18.6,19.2,18.183,18.3,280293.06680681324,0
+GSAT.US,D,20230928,000000,18.15,18.6,18.075,18.45,167433.13341704992,0
+GSAT.US,D,20230929,000000,18.75,19.8,18.45,19.65,387467.6668604005,0
+GSAT.US,D,20231002,000000,19.5,19.8,18.225,18.3,461580.3335641235,0
+GSAT.US,D,20231003,000000,18.6,19.35,18.15,18.9,354450.2668438918,0
+GSAT.US,D,20231004,000000,19.2,20.175,19.2,19.8,559800.0002799,0
+GSAT.US,D,20231005,000000,19.8,20.4,19.8,20.25,334294.93350048084,0
+GSAT.US,D,20231006,000000,20.1,20.775,19.65,20.55,358776.666846055,0
+GSAT.US,D,20231009,000000,19.65,21.45,19.65,21,288914.7334777907,0
+GSAT.US,D,20231010,000000,21.15,21.225,20.7,20.7,235956.9334513118,0
+GSAT.US,D,20231011,000000,20.85,21,20.55,20.7,111496.4667224149,0
+GSAT.US,D,20231012,000000,20.55,20.85,20.1,20.55,241634.86678748412,0
+GSAT.US,D,20231013,000000,20.55,20.55,19.2,19.2,216675.80010833792,0
+GSAT.US,D,20231016,000000,19.5,20.25,19.3515,19.95,170730.8000853654,0
+GSAT.US,D,20231017,000000,19.65,20.025,19.2,19.35,281789.4668075614,0
+GSAT.US,D,20231018,000000,19.5,19.509,18.3,18.75,334870.2668341018,0
+GSAT.US,D,20231019,000000,19.05,19.5,18.45,18.75,249528.8667914311,0
+GSAT.US,D,20231020,000000,18.75,19.35,18.321,19.2,337791.6668355625,0
+GSAT.US,D,20231023,000000,18.9,19.5,18.9,19.05,196126.53343139662,0
+GSAT.US,D,20231024,000000,19.05,19.95,19.05,19.2,218276.7334424717,0
+GSAT.US,D,20231025,000000,19.05,19.5,18.9,19.2,219774.0667765537,0
+GSAT.US,D,20231026,000000,19.2,20.1,19.2,20.1,228925.66678112952,0
+GSAT.US,D,20231027,000000,19.95,20.1,19.5,19.5,242738.33345470252,0
+GSAT.US,D,20231030,000000,19.65,20.55,19.65,20.55,201489.6001007448,0
+GSAT.US,D,20231031,000000,20.55,21.45,20.55,21.15,306074.4001530372,0
+GSAT.US,D,20231101,000000,21.15,21.3,20.4,21,277277.1334719719,0
+GSAT.US,D,20231102,000000,21.45,21.45,19.05,20.7,609930.9336382988,0
+GSAT.US,D,20231103,000000,20.55,21.6,20.55,21.3,297256.2001486281,0
+GSAT.US,D,20231106,000000,21.3,21.3,20.25,20.25,197260.13343196342,0
+GSAT.US,D,20231107,000000,20.25,20.55,20.1,20.4,155608.33341113752,0
+GSAT.US,D,20231108,000000,20.25,20.55,19.8,20.4,181989.1334243279,0
+GSAT.US,D,20231109,000000,20.25,20.25,19.65,19.8,253413.8667933736,0
+GSAT.US,D,20231110,000000,20.1,20.7,19.725,20.55,227400.1334470334,0
+GSAT.US,D,20231113,000000,20.4,20.55,19.2,19.35,216739.26677503632,0
+GSAT.US,D,20231114,000000,19.95,20.925,19.95,20.85,298344.2001491721,0
+GSAT.US,D,20231115,000000,21.15,22.05,20.625,20.85,414335.7335405012,0
+GSAT.US,D,20231116,000000,20.55,21.3,20.4,21.15,187347.4667603404,0
+GSAT.US,D,20231117,000000,21.45,21.9,21.15,21.6,272140.8668027371,0
+GSAT.US,D,20231120,000000,21.45,21.75,21.3,21.45,135532.4000677662,0
+GSAT.US,D,20231121,000000,21.6,21.9,21.1515,21.9,170819.5334187431,0
+GSAT.US,D,20231122,000000,22.2,22.65,21.75,22.2,191950.3334293085,0
+GSAT.US,D,20231124,000000,21.75,23.1,21.75,22.95,353926.0668436297,0
+GSAT.US,D,20231127,000000,22.95,24,22.65,23.7,308710.8001543554,0
+GSAT.US,D,20231128,000000,23.4,23.7,23.1,23.4,259135.6001295678,0
+GSAT.US,D,20231129,000000,23.55,24,23.4,23.85,337786.4668355599,0
+GSAT.US,D,20231130,000000,23.85,23.85,23.25,23.85,272767.93346971733,0
+GSAT.US,D,20231201,000000,23.25,23.4,20.85,23.25,289591.8001447959,0
+GSAT.US,D,20231204,000000,23.1,23.1,22.35,22.65,262855.4001314277,0
+GSAT.US,D,20231205,000000,22.5,22.65,22.35,22.65,173386.7334200267,0
+GSAT.US,D,20231206,000000,22.35,22.8,21.6,21.9,294948.1334808074,0
+GSAT.US,D,20231207,000000,21.9,22.05,21.3,22.05,217314.33344199051,0
+GSAT.US,D,20231208,000000,21.9,22.2,21.75,22.05,243655.6001218278,0
+GSAT.US,D,20231211,000000,22.05,23.25,21.3,21.3,603975.9336353213,0
+GSAT.US,D,20231212,000000,21.45,21.9,21.15,21.75,243353.0001216765,0
+GSAT.US,D,20231213,000000,21.6,23.1,21.45,23.1,401718.0668675257,0
+GSAT.US,D,20231214,000000,23.25,23.85,22.8,23.85,423464.0668783987,0
+GSAT.US,D,20231215,000000,24,25.2,23.7,25.05,856912.667095123,0
+GSAT.US,D,20231218,000000,24.6,25.5,24.45,24.9,351020.2668421768,0
+GSAT.US,D,20231219,000000,24.75,25.5,24.45,25.35,334758.9335007128,0
+GSAT.US,D,20231220,000000,25.35,26.85,25.05,25.65,516793.1335917299,0
+GSAT.US,D,20231221,000000,26.85,28.35,26.85,28.2,687868.6003439344,0
+GSAT.US,D,20231222,000000,28.5,29.1,27.9015,28.95,340681.6001703408,0
+GSAT.US,D,20231226,000000,28.5,29.7,28.5,29.4,646586.2003232931,0
+GSAT.US,D,20231227,000000,29.4,29.5485,28.35,29.25,310873.4668221034,0
+GSAT.US,D,20231228,000000,29.25,29.25,27.963,28.35,348368.1335075174,0
+GSAT.US,D,20231229,000000,28.35,29.25,28.2,29.1,452867.7335597672,0
+GSAT.US,D,20240102,000000,29.25,29.25,27.45,28.05,370244.13351845543,0
+GSAT.US,D,20240103,000000,28.05,28.65,27.6,27.9,317406.2668253698,0
+GSAT.US,D,20240104,000000,27.75,28.8,27.3,28.65,312612.7334896397,0
+GSAT.US,D,20240105,000000,28.5,30.72,28.3515,30.45,717626.6003588133,0
+GSAT.US,D,20240108,000000,30.9,31.8,30.6,31.35,632381.6669828575,0
+GSAT.US,D,20240109,000000,31.5,31.95,29.25,29.7,546698.2002733491,0
+GSAT.US,D,20240110,000000,29.7,30,28.95,29.7,263215.5334649411,0
+GSAT.US,D,20240111,000000,29.55,29.85,27.9,28.2,348277.06684080523,0
+GSAT.US,D,20240112,000000,28.05,29.025,28.05,28.35,245756.2001228781,0
+GSAT.US,D,20240116,000000,28.2,28.35,27.3,27.6,293887.4001469437,0
+GSAT.US,D,20240117,000000,27,27.6,26.7,27.15,208651.73343765922,0
+GSAT.US,D,20240118,000000,27,27.6,25.95,26.55,312617.4001563087,0
+GSAT.US,D,20240119,000000,26.85,26.85,24.75,25.2,362782.2001813911,0
+GSAT.US,D,20240122,000000,25.2,26.4,24.9,25.95,357886.80017894343,0
+GSAT.US,D,20240123,000000,25.65,25.95,24.9,25.2,278617.7334726422,0
+GSAT.US,D,20240124,000000,25.5,25.725,23.925,24.45,336007.5335013371,0
+GSAT.US,D,20240125,000000,24.75,24.9,24.15,24.6,181171.9334239193,0
+GSAT.US,D,20240126,000000,24.6,25.05,24.15,24.15,114751.8000573759,0
+GSAT.US,D,20240129,000000,24.15,25.2,24.075,25.05,187903.8667606186,0
+GSAT.US,D,20240130,000000,25.5,25.65,24.15,24.6,151447.66674239052,0
+GSAT.US,D,20240131,000000,24.15,24.75,23.85,23.85,233309.0667833212,0
+GSAT.US,D,20240201,000000,24,25.4925,24,25.2,327864.6001639323,0
+GSAT.US,D,20240202,000000,24.9,25.35,23.85,24,244144.2001220721,0
+GSAT.US,D,20240205,000000,23.85,24.39,23.55,23.7,210687.8001053439,0
+GSAT.US,D,20240206,000000,23.7,24.6,23.7,24.6,187887.8667606106,0
+GSAT.US,D,20240207,000000,24.6,24.75,23.55,23.55,220667.2001103336,0
+GSAT.US,D,20240208,000000,23.55,25.05,23.25,24.75,221447.86677739062,0
+GSAT.US,D,20240209,000000,24.75,25.8,24.75,25.65,259400.666796367,0
+GSAT.US,D,20240212,000000,25.5,26.25,25.5,25.65,179425.2000897126,0
+GSAT.US,D,20240213,000000,24.75,25.05,23.85,24,270810.8001354054,0
+GSAT.US,D,20240214,000000,24.45,25.8,24.21,25.65,375890.86685461213,0
+GSAT.US,D,20240215,000000,25.5,25.8,24.75,25.35,241798.2001208991,0
+GSAT.US,D,20240216,000000,25.5,25.575,24.7515,25.35,176735.7334217012,0
+GSAT.US,D,20240220,000000,25.05,26.631,25.05,25.8,299831.0001499155,0
+GSAT.US,D,20240221,000000,25.8,25.875,24.3,24.3,195532.6000977663,0
+GSAT.US,D,20240222,000000,24.3,25.05,24.15,24.15,189866.13342826642,0
+GSAT.US,D,20240223,000000,24.45,25.05,23.85,24.75,230369.5334485181,0
+GSAT.US,D,20240226,000000,24.6,25.5,24.6,24.9,175267.7334209672,0
+GSAT.US,D,20240227,000000,25.35,26.4,25.275,26.1,334626.66683398,0
+GSAT.US,D,20240228,000000,24,24.3,21.6,21.75,995746.8004978735,0
+GSAT.US,D,20240229,000000,22.5,23.4,22.2,23.4,403421.6002017108,0
+GSAT.US,D,20240301,000000,23.25,23.4,21.75,22.2,376716.4668550249,0
+GSAT.US,D,20240304,000000,21.75,21.9,20.5695,20.85,363689.333515178,0
+GSAT.US,D,20240305,000000,20.55,21.3,19.95,19.95,236301.7334514842,0
+GSAT.US,D,20240306,000000,20.25,20.25,18.75,19.05,400651.9335336593,0
+GSAT.US,D,20240307,000000,19.35,20.25,19.05,19.5,332696.8001663484,0
+GSAT.US,D,20240308,000000,19.8,20.85,19.5,19.8,353593.7335101302,0
+GSAT.US,D,20240311,000000,19.8,21.675,19.8,21.45,418853.20020942664,0
+GSAT.US,D,20240312,000000,21.3,22.125,21,21.9,367779.8001838899,0
+GSAT.US,D,20240313,000000,22.35,22.35,21.45,21.45,287885.6668106095,0
+GSAT.US,D,20240314,000000,22.35,22.35,20.91,21.15,290155.333478411,0
+GSAT.US,D,20240315,000000,20.85,22.2,20.85,22.05,442727.333554697,0
+GSAT.US,D,20240318,000000,22.05,22.2,20.7,20.85,277040.0668051867,0
+GSAT.US,D,20240319,000000,20.7,21.15,20.25,20.25,194415.6667638745,0
+GSAT.US,D,20240320,000000,20.25,22.2,19.8,21.9,598144.4669657389,0
+GSAT.US,D,20240321,000000,21.6,21.75,20.85,21,247063.0001235315,0
+GSAT.US,D,20240322,000000,21,21.15,20.7,20.85,150174.7334084207,0
+GSAT.US,D,20240325,000000,20.85,21.7425,20.7,20.7,221244.33344395552,0
+GSAT.US,D,20240326,000000,21.45,21.45,20.25,20.25,199321.5334329941,0
+GSAT.US,D,20240327,000000,20.55,20.85,20.4,20.55,151508.5334090876,0
+GSAT.US,D,20240328,000000,20.55,22.2,20.4,22.05,328927.80016446393,0
+GSAT.US,D,20240401,000000,21.75,21.75,20.25,20.25,291639.9334791533,0
+GSAT.US,D,20240402,000000,20.25,20.49,19.8,20.4,150363.0667418482,0
+GSAT.US,D,20240403,000000,20.25,20.55,19.8,20.1,212096.4001060482,0
+GSAT.US,D,20240404,000000,20.1,20.7,19.65,19.95,188795.5334277311,0
+GSAT.US,D,20240405,000000,19.95,20.55,19.65,20.1,249671.0667915022,0
+GSAT.US,D,20240408,000000,20.1,20.25,19.8,19.8,130987.8667321606,0
+GSAT.US,D,20240409,000000,19.95,20.55,19.8,20.25,164770.0667490517,0
+GSAT.US,D,20240410,000000,20.1,20.25,19.35,19.65,330657.0668319952,0
+GSAT.US,D,20240411,000000,19.65,20.25,19.5,19.8,117479.6667254065,0
+GSAT.US,D,20240412,000000,19.8,20.1,19.5,19.95,237816.26678557482,0
+GSAT.US,D,20240415,000000,19.8,20.025,19.5,19.5,287123.6668102285,0
+GSAT.US,D,20240416,000000,19.5,19.875,19.35,19.35,197178.000098589,0
+GSAT.US,D,20240417,000000,19.35,19.65,19.2,19.35,151093.6000755468,0
+GSAT.US,D,20240418,000000,19.35,19.65,18.6,18.75,170207.0667517702,0
+GSAT.US,D,20240419,000000,18.75,19.2945,18.3,19.05,230909.8667821216,0
+GSAT.US,D,20240422,000000,18.9,19.35,18.6,18.9,137957.9334023123,0
+GSAT.US,D,20240423,000000,18.75,19.65,18.75,19.5,141908.5334042876,0
+GSAT.US,D,20240424,000000,19.2,19.65,19.05,19.2,133505.4000667527,0
+GSAT.US,D,20240425,000000,19.2,19.65,19.05,19.5,177711.7334221892,0
+GSAT.US,D,20240426,000000,19.35,19.575,19.2,19.35,102432.4000512162,0
+GSAT.US,D,20240429,000000,19.5,20.1,19.35,19.5,154764.60007738232,0
+GSAT.US,D,20240430,000000,19.2,19.65,19.05,19.35,128585.8000642929,0
+GSAT.US,D,20240501,000000,19.5,19.95,19.2,19.35,170065.8000850329,0
+GSAT.US,D,20240502,000000,19.5,19.65,19.2,19.35,168248.26675079082,0
+GSAT.US,D,20240503,000000,19.8,19.8045,19.2,19.5,126841.2667300873,0
+GSAT.US,D,20240506,000000,19.35,19.65,18.9,19.2,156452.4000782262,0
+GSAT.US,D,20240507,000000,19.5,19.65,19.35,19.35,109979.5333883231,0
+GSAT.US,D,20240508,000000,19.05,19.35,18.9,19.2,184047.333425357,0
+GSAT.US,D,20240509,000000,19.2,19.2,16.8,18.15,484198.4669087659,0
+GSAT.US,D,20240510,000000,18,18.45,18,18.45,111002.7333888347,0
+GSAT.US,D,20240513,000000,18.3,18.6,17.4,17.55,250433.0001252165,0
+GSAT.US,D,20240514,000000,17.55,18.15,17.55,18,226209.73344643821,0
+GSAT.US,D,20240515,000000,18.3,18.75,17.85,18.6,179491.73342307922,0
+GSAT.US,D,20240516,000000,18.75,18.975,18.15,18.45,158702.4667460179,0
+GSAT.US,D,20240517,000000,18.6,18.6015,18,18,134305.1334004859,0
+GSAT.US,D,20240520,000000,18,18.15,17.85,18,171079.93341887332,0
+GSAT.US,D,20240521,000000,17.7,17.7,16.95,17.55,237092.1334518794,0
+GSAT.US,D,20240522,000000,17.55,17.55,16.95,17.1,158674.4667460039,0
+GSAT.US,D,20240523,000000,16.95,17.1,15.975,16.2,480680.13357367343,0
+GSAT.US,D,20240524,000000,16.5,17.7,16.2,16.95,304293.5334854801,0
+GSAT.US,D,20240528,000000,17.55,17.55,16.275,16.35,203751.8001018759,0
+GSAT.US,D,20240529,000000,16.2,17.1,16.2,16.5,186640.3334266535,0
+GSAT.US,D,20240530,000000,16.8,17.4,16.65,16.95,153845.53341025612,0
+GSAT.US,D,20240531,000000,17.1,17.25,16.2,16.35,242334.2667878338,0
+GSAT.US,D,20240603,000000,16.65,16.95,16.35,16.65,162388.8000811944,0
+GSAT.US,D,20240604,000000,16.5,16.95,16.5,16.65,88253.5333774601,0
+GSAT.US,D,20240605,000000,16.65,16.8,16.35,16.65,118615.20005930761,0
+GSAT.US,D,20240606,000000,16.5,16.575,16.2,16.2,101386.5333840266,0
+GSAT.US,D,20240607,000000,16.2,16.65,15.75,16.35,270206.7334684367,0
+GSAT.US,D,20240610,000000,16.2,17.85,15.75,15.9,534180.4002670902,0
+GSAT.US,D,20240611,000000,15.9,16.95,15.9,16.8,283083.5334748751,0
+GSAT.US,D,20240612,000000,17.1,17.4,16.65,16.95,243017.333454842,0
+GSAT.US,D,20240613,000000,16.8,16.95,16.35,16.5,121531.73339409921,0
+GSAT.US,D,20240614,000000,16.2,16.5,16.2,16.2,134586.8667339601,0
+GSAT.US,D,20240617,000000,16.2,16.278,15.45,15.45,250498.000125249,0
+GSAT.US,D,20240618,000000,15.3,15.75,15.15,15.6,281009.60014050483,0
+GSAT.US,D,20240620,000000,15.45,16.5,15.45,16.2,202198.3334344325,0
+GSAT.US,D,20240621,000000,16.2,16.5,15.45,15.6,337538.4668354359,0
+GSAT.US,D,20240624,000000,15.75,16.2,15.75,15.9,138305.6667358195,0
+GSAT.US,D,20240625,000000,15.75,16.2,15.75,15.75,152992.2000764961,0
+GSAT.US,D,20240626,000000,15.75,16.2,15.75,15.9,154308.80007715442,0
+GSAT.US,D,20240627,000000,16.05,16.65,15.975,16.65,147143.4000735717,0
+GSAT.US,D,20240628,000000,16.95,16.95,16.35,16.8,561546.1336141065,0
+GSAT.US,D,20240701,000000,16.65,17.1,16.05,16.05,221483.53344407512,0
+GSAT.US,D,20240702,000000,16.2,16.65,16.05,16.35,138467.4000692337,0
+GSAT.US,D,20240703,000000,16.5,16.8,16.275,16.5,136028.9334013478,0
+GSAT.US,D,20240705,000000,17.7,18.45,17.1,18.3,588021.4669606774,0
+GSAT.US,D,20240708,000000,19.2,19.8,18.3,19.65,675003.4670041684,0
+GSAT.US,D,20240709,000000,19.8,19.8,18.75,19.35,252307.0001261535,0
+GSAT.US,D,20240710,000000,19.2,19.5,18.75,19.05,224966.66677915,0
+GSAT.US,D,20240711,000000,19.5,20.1,19.05,19.95,395171.0001975855,0
+GSAT.US,D,20240712,000000,19.5,19.65,18.75,19.35,394091.8001970459,0
+GSAT.US,D,20240715,000000,19.05,20.1,18.75,19.95,280112.8668067231,0
+GSAT.US,D,20240716,000000,20.1,20.175,19.2,19.5,369099.6668512165,0
+GSAT.US,D,20240717,000000,19.2,19.65,18.6,18.9,324888.4001624442,0
+GSAT.US,D,20240718,000000,18.9,18.9,17.85,18,293454.3334800605,0
+GSAT.US,D,20240719,000000,18,18.15,17.7,17.7,173372.666753353,0
+GSAT.US,D,20240722,000000,18,18.3,17.475,18.3,292866.000146433,0
+GSAT.US,D,20240723,000000,18.15,19.0485,18.15,18.9,213012.9334398398,0
+GSAT.US,D,20240724,000000,18.75,18.9,17.775,17.85,232131.1334493989,0
+GSAT.US,D,20240725,000000,17.85,18.75,17.85,18.45,239318.93345299282,0
+GSAT.US,D,20240726,000000,18.6,18.9,18,18.75,160507.2000802536,0
+GSAT.US,D,20240729,000000,18.3,18.6,17.775,17.85,190242.4000951212,0
+GSAT.US,D,20240730,000000,17.7,18.225,17.25,18,205445.6667693895,0
+GSAT.US,D,20240731,000000,18,18.9,17.775,18.15,310109.1334883879,0
+GSAT.US,D,20240801,000000,18.6,18.6,16.95,17.1,338031.2001690156,0
+GSAT.US,D,20240802,000000,16.65,17.1,16.425,16.5,211455.40010572772,0
+GSAT.US,D,20240805,000000,15.75,16.65,15.45,16.2,285528.4001427642,0
+GSAT.US,D,20240806,000000,16.5,16.8,16.2,16.35,181390.7334240287,0
+GSAT.US,D,20240807,000000,16.8,17.4,16.35,16.35,220681.333443674,0
+GSAT.US,D,20240808,000000,16.95,18.15,16.65,18,312813.4001564067,0
+GSAT.US,D,20240809,000000,18,18.15,17.25,17.55,269123.0001345615,0
+GSAT.US,D,20240812,000000,17.7,18,17.4,17.85,212029.4667726814,0
+GSAT.US,D,20240813,000000,18,18.15,17.85,18.15,185848.00009292402,0
+GSAT.US,D,20240814,000000,18,18.3,17.85,18.15,149547.6667414405,0
+GSAT.US,D,20240815,000000,18.3,19.2,18,18.75,343797.0668385652,0
+GSAT.US,D,20240816,000000,18.75,19.05,18.225,18.75,242771.4667880524,0
+GSAT.US,D,20240819,000000,19.2,20.25,18.6,19.95,566165.4002830827,0
+GSAT.US,D,20240820,000000,19.95,20.3925,19.05,19.05,337643.6668354885,0
+GSAT.US,D,20240821,000000,19.5,22.2,19.2,21.75,847567.7337571172,0
+GSAT.US,D,20240822,000000,22.5,22.65,21,21.15,604099.0669687162,0
+GSAT.US,D,20240823,000000,21.6,22.2,21.15,22.2,443871.5335552691,0
+GSAT.US,D,20240826,000000,22.35,22.5,21.15,21.45,269401.0001347005,0
+GSAT.US,D,20240827,000000,21.45,21.6,20.1,20.4,282710.00014135503,0
+GSAT.US,D,20240828,000000,20.85,21.075,18.15,18.6,615050.000307525,0
+GSAT.US,D,20240829,000000,18.6,19.8,18.225,19.65,334056.2001670281,0
+GSAT.US,D,20240830,000000,19.35,19.725,18.6,18.75,341976.5335043216,0
+GSAT.US,D,20240903,000000,18.75,19.65,18.6,19.2,277029.66680518154,0
+GSAT.US,D,20240904,000000,19.05,19.95,18.75,19.2,244106.2667887198,0
+GSAT.US,D,20240905,000000,19.2,19.425,18.75,19.05,366695.0668500142,0
+GSAT.US,D,20240906,000000,19.2,19.65,18.75,18.75,277492.3334720795,0
+GSAT.US,D,20240909,000000,18.75,19.5,18.675,18.9,309891.2001549456,0
+GSAT.US,D,20240910,000000,18.9,19.2,17.85,19.05,376806.8668550701,0
+GSAT.US,D,20240911,000000,18.75,18.825,18,18.15,213071.33343986902,0
+GSAT.US,D,20240912,000000,18.15,18.3,17.55,17.7,252949.2001264746,0
+GSAT.US,D,20240913,000000,17.7,18.15,17.4,17.55,360251.46684679243,0
+GSAT.US,D,20240916,000000,17.4,18.15,17.4,18,458921.2002294606,0
+GSAT.US,D,20240917,000000,17.85,18.75,17.4,17.55,488553.1335776099,0
+GSAT.US,D,20240918,000000,17.7,18.45,17.4465,17.85,326943.4668301384,0
+GSAT.US,D,20240919,000000,18.3,18.45,17.877,18.3,227269.4001136347,0
+GSAT.US,D,20240920,000000,18.6,18.75,17.85,18.45,1001352.1338340094,0
+GSAT.US,D,20240923,000000,18.6,18.675,17.7,17.85,148738.00007436902,0
+GSAT.US,D,20240924,000000,18.15,18.15,17.55,17.7,165367.2667493503,0
+GSAT.US,D,20240925,000000,18.45,18.6,17.85,18.45,292439.0668128862,0
+GSAT.US,D,20240926,000000,18.6,18.6,18,18,218496.8001092484,0
+GSAT.US,D,20240927,000000,18.15,18.6,17.85,18.45,179128.5334228976,0
+GSAT.US,D,20240930,000000,18.3,19.05,18.3,18.6,275165.80013758293,0
+GSAT.US,D,20241001,000000,18.9,18.9,17.7,17.7,206885.2667701093,0
+GSAT.US,D,20241002,000000,17.55,18,17.475,17.55,160639.33341365302,0
+GSAT.US,D,20241003,000000,17.7,17.85,17.4,17.55,92487.80004624391,0
+GSAT.US,D,20241004,000000,17.7,18.15,17.7,18,188326.8667608301,0
+GSAT.US,D,20241007,000000,17.85,18.15,17.4,17.55,150644.8667419891,0
+GSAT.US,D,20241008,000000,17.7,18.15,17.55,17.85,157763.66674554851,0
+GSAT.US,D,20241009,000000,17.85,18.45,17.85,18.15,221325.333443996,0
+GSAT.US,D,20241010,000000,17.85,18.15,17.55,18,164906.000082453,0
+GSAT.US,D,20241011,000000,17.85,18,17.7,18,125111.1333958889,0
+GSAT.US,D,20241014,000000,17.85,18.1125,17.4,17.85,198014.46676567392,0
+GSAT.US,D,20241015,000000,17.85,18,17.55,17.85,144965.0000724825,0
+GSAT.US,D,20241016,000000,17.55,18.15,17.4,18.15,176079.1334213729,0
+GSAT.US,D,20241017,000000,18.15,18.3,17.925,18.15,85864.0667095987,0
+GSAT.US,D,20241018,000000,18.15,18.45,17.7,18,221240.0667772867,0
+GSAT.US,D,20241021,000000,18,18.0015,16.5,16.8,366188.2668497608,0
+GSAT.US,D,20241022,000000,16.95,16.95,16.2,16.35,394141.6001970708,0
+GSAT.US,D,20241023,000000,16.35,16.5,15.75,15.9,361297.0001806485,0
+GSAT.US,D,20241024,000000,15.75,16.05,15,15.45,563693.33361518,0
+GSAT.US,D,20241025,000000,15.15,16.2,15.15,15.45,305242.60015262134,0
+GSAT.US,D,20241028,000000,16.35,16.8,16.05,16.5,190709.2000953546,0
+GSAT.US,D,20241029,000000,16.2,16.95,16.2,16.95,134482.9334005748,0
+GSAT.US,D,20241030,000000,16.95,17.1,16.05,16.05,171992.7334193297,0
+GSAT.US,D,20241031,000000,16.05,16.35,15.45,15.75,220001.6667766675,0
+GSAT.US,D,20241101,000000,21.45,22.95,18,20.85,13574621.340120645,0
+GSAT.US,D,20241104,000000,22.5,27.675,21.9,27.3,7988486.803994244,0
+GSAT.US,D,20241105,000000,27.3,28.35,24.9,26.25,3439500.3350530835,0
+GSAT.US,D,20241106,000000,25.95,28.5,24.9,27.9,2725692.468029513,0
+GSAT.US,D,20241107,000000,28.5,30,27,27.75,3598488.935132578,0
+GSAT.US,D,20241108,000000,28.5,30,27.45,29.7,3364973.8683491535,0
+GSAT.US,D,20241111,000000,29.55,31.95,28.95,30.15,2734102.7347003845,0
+GSAT.US,D,20241112,000000,29.55,31.65,27.9,28.5,1873483.6009367418,0
+GSAT.US,D,20241113,000000,28.275,28.8,25.875,26.25,1755761.6675445475,0
+GSAT.US,D,20241114,000000,26.1,28.8,25.8,28.35,1606089.7341363782,0
+GSAT.US,D,20241115,000000,28.8,28.8,27,27,782700.6003913503,0
+GSAT.US,D,20241118,000000,27.45,27.825,24.6,25.65,1475815.8674045745,0
+GSAT.US,D,20241119,000000,24.45,26.475,24.3,26.1,794097.333730382,0
+GSAT.US,D,20241120,000000,26.4,26.7,25.5,25.65,491311.2002456556,0
+GSAT.US,D,20241121,000000,24.6,26.775,24.6,26.55,746559.0670399462,0
+GSAT.US,D,20241122,000000,26.25,27.6,26.1,26.85,629138.8003145694,0
+GSAT.US,D,20241125,000000,27.15,28.65,27.15,28.05,920960.4671271469,0
+GSAT.US,D,20241126,000000,28.3485,28.35,26.55,27.3,538271.6669358026,0
+GSAT.US,D,20241127,000000,26.925,29.55,26.925,28.5,868355.800434178,0
+GSAT.US,D,20241129,000000,29.085,30.3,28.95,29.25,526987.4669301604,0
+GSAT.US,D,20241202,000000,29.4,29.4,27.75,28.95,647770.2003238851,0
+GSAT.US,D,20241203,000000,28.65,33.3,28.35,31.5,1720155.8675267447,0
+GSAT.US,D,20241204,000000,32.4,34.35,31.05,31.35,2033757.9343502123,0
+GSAT.US,D,20241205,000000,31.1985,31.65,30,30.9,892105.2004460526,0
+GSAT.US,D,20241206,000000,31.8,33.6,31.8,33.15,1488697.6674110156,0
+GSAT.US,D,20241209,000000,33.525,34.95,31.35,31.65,1430755.134048711,0
+GSAT.US,D,20241210,000000,31.8,41.1,30.75,34.35,5199794.935933231,0
+GSAT.US,D,20241211,000000,35.7,36.6,32.7,33.3,2479608.734573138,0
+GSAT.US,D,20241212,000000,33.225,34.65,29.7,30,1825442.2009127212,0
+GSAT.US,D,20241213,000000,30,30.375,27.75,29.25,1441409.0007207044,0
+GSAT.US,D,20241216,000000,29.775,29.85,28.5,29.25,1002515.9338345913,0
+GSAT.US,D,20241217,000000,29.1,29.412,27.9,28.5,790494.2003952471,0
+GSAT.US,D,20241218,000000,28.8075,31.125,27.45,27.75,1534813.33410074,0
+GSAT.US,D,20241219,000000,28.9425,29.55,27.3,28.2,774844.0670540887,0
+GSAT.US,D,20241220,000000,28.608,30.15,27.45,29.25,1053146.7338599067,0
+GSAT.US,D,20241223,000000,29.85,29.9955,28.5,28.95,656427.6669948805,0
+GSAT.US,D,20241224,000000,29.475,30,28.5,29.55,375434.6001877173,0
+GSAT.US,D,20241226,000000,29.85,32.25,29.55,31.95,1249436.3339580516,0
+GSAT.US,D,20241227,000000,31.875,33.375,30.45,32.25,1343606.1340051363,0
+GSAT.US,D,20241230,000000,31.8,33.3,30.15,32.55,1346545.8673399396,0
+GSAT.US,D,20241231,000000,32.9865,33.6,30.9,31.05,902848.1337847575,0
+GSAT.US,D,20250102,000000,31.317,33.3,31.2,31.8,946984.0671401587,0
+GSAT.US,D,20250103,000000,31.95,34.5,31.8,33,1279025.4673061795,0
+GSAT.US,D,20250106,000000,33.9,35.1,32.1,32.85,1456568.667394951,0
+GSAT.US,D,20250107,000000,32.85,33.75,31.5,32.1,1126955.6672301446,0
+GSAT.US,D,20250108,000000,31.05,31.5,29.25,29.7,1281942.6006409714,0
+GSAT.US,D,20250110,000000,29.25,29.4,28.05,28.35,735607.1337011369,0
+GSAT.US,D,20250113,000000,27.75,28.8,26.85,27,732897.2670331153,0
+GSAT.US,D,20250114,000000,28.2,28.35,27.15,27.3,447763.8668905486,0
+GSAT.US,D,20250115,000000,28.35,28.95,27.6,27.9,547838.8002739194,0
+GSAT.US,D,20250116,000000,28.05,28.191,27.3,27.9,404836.0668690847,0
+GSAT.US,D,20250117,000000,28.5,29.025,27.9,28.35,448332.7335574997,0
+GSAT.US,D,20250121,000000,28.9125,29.7,27.3,29.55,840451.8670868926,0
+GSAT.US,D,20250122,000000,29.682,29.7,28.2,29.1,616290.666974812,0
+GSAT.US,D,20250123,000000,28.5,29.0895,27.75,28.5,562808.9336147378,0
+GSAT.US,D,20250124,000000,28.6605,30.6,28.65,29.7,640118.0669867257,0
+GSAT.US,D,20250127,000000,29.1,29.4,27,27.3,798729.0670660313,0
+GSAT.US,D,20250128,000000,28.2,28.8,27.45,28.65,478779.6002393898,0
+GSAT.US,D,20250129,000000,21.825,24.3,19.35,23.55,4296871.935481769,0
+GSAT.US,D,20250130,000000,23.55,23.7,21.75,22.2,1056195.7338614312,0
+GSAT.US,D,20250131,000000,22.2,23.85,21.75,22.95,993888.6004969443,0
+GSAT.US,D,20250203,000000,21.75,22.875,21.3,22.5,655968.7336613177,0
+GSAT.US,D,20250204,000000,22.65,23.7,22.5,23.1,625745.4669795394,0
+GSAT.US,D,20250205,000000,22.9605,23.85,22.65,23.7,610989.7336388283,0
+GSAT.US,D,20250206,000000,23.7,24.825,23.625,24,797253.6003986269,0
+GSAT.US,D,20250207,000000,24.132,24.15,22.2,22.65,1273816.5339702417,0
+GSAT.US,D,20250210,000000,23.1,25.5,22.8,23.4,2173681.6677535074,0
+GSAT.US,D,20250211,000000,26.99,26.99,1.52,1.56,32605225,0
+GSAT.US,D,20250212,000000,23.51,23.6,21.04,21.06,1627401,0
+GSAT.US,D,20250213,000000,21.64,22.1,20.85,22.1,914194,0
+GSAT.US,D,20250214,000000,21.95,23.05,21.88,22.66,859795,0
+GSAT.US,D,20250218,000000,22.66,23.49,22.15,22.29,817633,0
+GSAT.US,D,20250219,000000,22.37,23.4843,22.1301,23.01,1037787,0
+GSAT.US,D,20250220,000000,22.87,23,21.41,22.26,1048985,0
+GSAT.US,D,20250221,000000,22.42,22.65,20.48,20.67,864190,0
+GSAT.US,D,20250224,000000,20.75,21.04,19.9,20.6,717966,0
+GSAT.US,D,20250225,000000,20.58,20.61,18.88,19.57,1162990,0
+GSAT.US,D,20250226,000000,20.36,21.9,20.12,21.74,1026172,0
+GSAT.US,D,20250227,000000,21.815,22.2999,21.35,21.56,883547,0
+GSAT.US,D,20250228,000000,19.3,21.91,19.089,21.59,1688348,0
+GSAT.US,D,20250303,000000,21.63,22.73,20.54,20.935,1143073,0
+GSAT.US,D,20250304,000000,20.41,21.98,19.77,21.58,927233,0
+GSAT.US,D,20250305,000000,21.54,23.2,21.43,23.09,709849,0
+GSAT.US,D,20250306,000000,22.72,23.04,22.03,22.42,518390,0
+GSAT.US,D,20250307,000000,22.3,23.14,21.54,23.09,641251,0
+GSAT.US,D,20250310,000000,22.49,22.85,21.22,21.73,656505,0
+GSAT.US,D,20250311,000000,21.5,22.42,21.2005,22.19,592284,0
+GSAT.US,D,20250312,000000,22.26,22.66,21.54,22.16,635619,0
+GSAT.US,D,20250313,000000,22.18,22.2,21,21.42,480874,0
+GSAT.US,D,20250314,000000,21.72,21.99,21.25,21.33,483667,0
+GSAT.US,D,20250317,000000,21.38,21.93,21.31,21.61,952104,0
+GSAT.US,D,20250318,000000,21.25,21.34,20.5,20.78,742415,0
+GSAT.US,D,20250319,000000,21.4,21.99,20.9048,21.7,695176,0
+GSAT.US,D,20250320,000000,21.48,22.23,21.48,21.62,532997,0
+GSAT.US,D,20250321,000000,21.28,22.5899,21.06,21.97,1219830,0
+GSAT.US,D,20250324,000000,22.45,23.48,22.33,23.42,747307,0
+GSAT.US,D,20250325,000000,23.33,23.6282,22.9716,23.19,437088,0
+GSAT.US,D,20250326,000000,23.13,23.41,22.65,23.05,439181,0
+GSAT.US,D,20250327,000000,22.91,23.27,22.46,22.52,419986,0
+GSAT.US,D,20250328,000000,22.32,22.375,20.99,21.28,590627,0
+GSAT.US,D,20250331,000000,20.71,21.13,20.344065,20.86,702713,0
+GSAT.US,D,20250401,000000,20.77,21.3557,20.31,20.71,475027,0
+GSAT.US,D,20250402,000000,20.64,21.138,20.195,20.81,516068,0
+GSAT.US,D,20250403,000000,19.94,19.94,19.19,19.65,666368,0
+GSAT.US,D,20250404,000000,18.42,19.4,17.9285,18.64,1041339,0
+GSAT.US,D,20250407,000000,17.32,20.05,17.3,18.7,1288895,0
+GSAT.US,D,20250408,000000,19.71,19.91,18.08,18.45,745193,0
+GSAT.US,D,20250409,000000,18.13,20.55,17.8,20.02,745065,0
+GSAT.US,D,20250410,000000,19.75,19.96,18.82,19.31,1043834,0
+GSAT.US,D,20250411,000000,19.36,19.75,18.66,19.56,906586,0
+GSAT.US,D,20250414,000000,20.15,20.22,19.0109,19.54,438342,0
+GSAT.US,D,20250415,000000,19.57,20.01,19.44,19.71,318704,0
+GSAT.US,D,20250416,000000,19.37,19.65,18.95,19.465,506807,0
+GSAT.US,D,20250417,000000,19.52,19.6689,19.15,19.57,292348,0
+GSAT.US,D,20250421,000000,19.4,19.48,18.84,19.03,412097,0
+GSAT.US,D,20250422,000000,19.06,19.57,18.9,18.99,425838,0
+GSAT.US,D,20250423,000000,19.64,20.1,19.03,19.1,450513,0
+GSAT.US,D,20250424,000000,19.09,19.6,19.0591,19.55,325006,0
+GSAT.US,D,20250425,000000,19.32,19.669,19.135,19.61,304126,0
+GSAT.US,D,20250428,000000,19.59,20.02,19.34,19.7,334491,0
+GSAT.US,D,20250429,000000,19.63,19.92,19.43,19.67,293314,0
+GSAT.US,D,20250430,000000,19.25,19.39,18.79,19.22,394969,0
+GSAT.US,D,20250501,000000,19.48,19.93,19.16,19.68,483201,0
+GSAT.US,D,20250502,000000,19.88,20.695,19.74,20.4,461907,0
+GSAT.US,D,20250505,000000,20.12,20.22,19.795,19.89,338012,0
+GSAT.US,D,20250506,000000,19.55,19.94,19.51,19.85,246718,0
+GSAT.US,D,20250507,000000,19.87,20.68,19.87,20.11,379341,0
+GSAT.US,D,20250508,000000,20.66,20.66,19.775,20.19,514565,0
+GSAT.US,D,20250509,000000,19.145,19.28,17.24,17.585,1977337,0
+GSAT.US,D,20250512,000000,18.27,19.07,18.01,19.05,1287781,0
+GSAT.US,D,20250513,000000,19.37,19.55,18.6202,18.92,833726,0
+GSAT.US,D,20250514,000000,18.85,19.35,18.5304,18.66,646596,0
+GSAT.US,D,20250515,000000,18.69,18.8396,18.3,18.66,442733,0
+GSAT.US,D,20250516,000000,18.58,18.8399,18.32,18.35,659576,0
+GSAT.US,D,20250519,000000,18.1,18.39,17.76,18.38,667018,0
+GSAT.US,D,20250520,000000,18.32,19.31,18.1773,19.17,703185,0
+GSAT.US,D,20250521,000000,19,19.07,18.14,18.31,653589,0
+GSAT.US,D,20250522,000000,18.2,18.57,18.0271,18.49,508636,0
+GSAT.US,D,20250523,000000,18.21,18.47,18,18.26,430481,0
+GSAT.US,D,20250527,000000,18.5,19.325,18.5,19.12,542762,0
+GSAT.US,D,20250528,000000,19.08,19.25,18.6,18.9,484906,0
+GSAT.US,D,20250529,000000,19.03,19.1,18.54,18.71,467974,0
+GSAT.US,D,20250530,000000,18.53,18.615,18.07,18.46,652480,0
+GSAT.US,D,20250602,000000,18.19,19.07,17.91,18.57,843552,0
+GSAT.US,D,20250603,000000,18.6,19.07,18.331,18.95,477142,0
+GSAT.US,D,20250604,000000,19,19.78,18.8112,19.62,556693,0
+GSAT.US,D,20250605,000000,19.58,20.18,19.27,19.73,606407,0
+GSAT.US,D,20250606,000000,20.05,20.113,19.63,19.9,403435,0
+GSAT.US,D,20250609,000000,20.16,21.95,20.16,21.19,950077,0
+GSAT.US,D,20250610,000000,21.24,21.98,21.08,21.8,858143,0
+GSAT.US,D,20250611,000000,21.93,22.34,21.685,21.93,634640,0
+GSAT.US,D,20250612,000000,21.9,22.2646,21.61,22.19,467049,0
+GSAT.US,D,20250613,000000,21.79,22.42,21.59,21.95,575642,0
+GSAT.US,D,20250616,000000,22.14,23.575,21.95,23.38,668062,0
+GSAT.US,D,20250617,000000,23.11,23.43,22.73,23.33,525117,0
+GSAT.US,D,20250618,000000,23.43,24.18,23.22,23.84,587148,0
+GSAT.US,D,20250620,000000,24.2,24.56,23.45,23.48,655006,0
+GSAT.US,D,20250623,000000,23.02,23.83,22.8001,23.79,517922,0
+GSAT.US,D,20250624,000000,24.16,24.33,23.7,23.78,503870,0
+GSAT.US,D,20250625,000000,23.71,24.0092,23.08,23.21,493402,0
+GSAT.US,D,20250626,000000,23.47,23.61,22.93,23.41,451460,0
+GSAT.US,D,20250627,000000,23.55,24.0699,23.265,23.54,1008592,0
+GSAT.US,D,20250630,000000,23.63,23.72,23.0946,23.55,508995,0
+GSAT.US,D,20250701,000000,23.32,23.55,22.8557,23.14,482946,0
+GSAT.US,D,20250702,000000,23.07,23.99,23.05,23.79,446024,0
+GSAT.US,D,20250703,000000,24,24.97,23.85,24.92,521382,0
+GSAT.US,D,20250707,000000,25.69,26.59,24.735,26.52,1989759,0
+GSAT.US,D,20250708,000000,26.42,27.38,26.2,26.95,1118570,0
+GSAT.US,D,20250709,000000,27.29,27.65,26.65,27.03,809871,0
+GSAT.US,D,20250710,000000,27.01,27.47,26.53,27.31,560159,0
+GSAT.US,D,20250711,000000,27.21,27.525,27.02,27.15,479241,0
+GSAT.US,D,20250714,000000,27.12,27.67,27.02,27.63,447000,0
+GSAT.US,D,20250715,000000,27.84,28.17,27.47,27.63,655870,0
+GSAT.US,D,20250716,000000,27.82,28.06,26.84,27.46,491132,0
+GSAT.US,D,20250717,000000,27.7,28.563,27.6,28.28,627750,0
+GSAT.US,D,20250718,000000,28.4,28.56,27.64,27.97,428198,0
+GSAT.US,D,20250721,000000,28.1,28.2299,25.83,25.98,926661,0
+GSAT.US,D,20250722,000000,25.98,26.2461,25.55,25.88,538783,0
+GSAT.US,D,20250723,000000,25.87,26.42,25.52,26.1,453402,0
+GSAT.US,D,20250724,000000,26.06,26.13,24.71,24.93,652726,0
+GSAT.US,D,20250725,000000,25.06,25.255,24.3046,24.57,505763,0
+GSAT.US,D,20250728,000000,24.56,24.88,24.29,24.8,412404,0
+GSAT.US,D,20250729,000000,24.8,24.89,23.73,23.84,541059,0
+GSAT.US,D,20250730,000000,23.95,24.02,23.36,23.62,357327,0
+GSAT.US,D,20250731,000000,23.42,23.865,23.27,23.49,450153,0
+GSAT.US,D,20250801,000000,23.05,23.45,22.3517,23.15,780302,0
+GSAT.US,D,20250804,000000,23.26,24.32,23.25,24.25,586217,0
+GSAT.US,D,20250805,000000,24.46,25.1,24.39,24.97,632737,0
+GSAT.US,D,20250806,000000,24.98,26.165,24.8,26.15,776604,0
+GSAT.US,D,20250807,000000,26.3,26.45,24.69,25.18,734457,0
+GSAT.US,D,20250808,000000,27.39,30.75,27.3,28.47,1829730,0
+GSAT.US,D,20250811,000000,28.635,28.82,27.75,28.27,1014101,0
+GSAT.US,D,20250812,000000,28.56,29.2527,28.09,28.11,726195,0
+GSAT.US,D,20250813,000000,28.37,28.435,27.03,27.48,680971,0
+GSAT.US,D,20250814,000000,27.3,27.53,26.295,26.94,623045,0
+GSAT.US,D,20250815,000000,27.02,27.23,26.53,26.71,514507,0
+GSAT.US,D,20250818,000000,26.71,27.14,26.33,26.35,383499,0
+GSAT.US,D,20250819,000000,26.32,26.5589,25.15,25.18,433936,0
+GSAT.US,D,20250820,000000,25.1,25.235,24.57,24.92,591722,0
+GSAT.US,D,20250821,000000,24.67,25.85,24.37,25.71,934933,0
+GSAT.US,D,20250822,000000,25.79,26.91,25.52,26.7,654310,0
+GSAT.US,D,20250825,000000,26.67,27.11,26.445,26.74,446461,0
+GSAT.US,D,20250826,000000,26.78,28.9199,26.78,27.98,1165898,0
+GSAT.US,D,20250827,000000,28.03,28.9,27.91,28.2,709835,0
+GSAT.US,D,20250828,000000,27.98,29.14,27.635,28.74,712208,0
+GSAT.US,D,20250829,000000,28.7,30.098,28.1546,29.93,942106,0
+GSAT.US,D,20250902,000000,29.93,31,29.63,30.35,1382715,0
+GSAT.US,D,20250903,000000,30.71,31.77,30.08,30.25,866205,0
+GSAT.US,D,20250904,000000,30.46,30.98,29.92,30.69,693186,0
+GSAT.US,D,20250905,000000,31.04,31.56,30.7772,31.23,719916,0
+GSAT.US,D,20250908,000000,32.82,38.29,32.56,37.94,3886059,0
+GSAT.US,D,20250909,000000,40.03,40.56,35.9,36.91,4073149,0
+GSAT.US,D,20250910,000000,36.91,36.9999,31.04,31.12,2471937,0
+GSAT.US,D,20250911,000000,31.76,31.9654,29.82,30.29,1563659,0
+GSAT.US,D,20250912,000000,30.01,30.35,29.36,29.94,980760,0
+GSAT.US,D,20250915,000000,30.05,31.25,29.64,31.17,1042115,0
+GSAT.US,D,20250916,000000,31.23,32.13,31.2,32.09,1095840,0
+GSAT.US,D,20250917,000000,32.13,34.9,32.09,34.28,1853316,0
+GSAT.US,D,20250918,000000,34.56,35.2,34.098,34.56,1019655,0
+GSAT.US,D,20250919,000000,34.87,36.0799,34.35,35.1,1747719,0
+GSAT.US,D,20250922,000000,35.05,36.43,34.4046,36.06,987544,0
+GSAT.US,D,20250923,000000,36.09,37.75,36.02,36.6,805217,0
+GSAT.US,D,20250924,000000,36.6,36.915,35.16,35.72,752122,0
+GSAT.US,D,20250925,000000,35.01,35.4,34,34.65,805380,0
+GSAT.US,D,20250926,000000,34.32,34.89,33.9,34.19,658164,0
+GSAT.US,D,20250929,000000,34.5,36.59,34.42,35.37,1201691,0
+GSAT.US,D,20250930,000000,36,36.678,35.68,36.39,1169286,0
+GSAT.US,D,20251001,000000,35.95,39.18,35.39,39.16,1558968,0
+GSAT.US,D,20251002,000000,39.18,40.599,38.6634,40.27,1382896,0
+GSAT.US,D,20251003,000000,40.46,42.23,39.8,42.13,1380072,0
+GSAT.US,D,20251006,000000,42.72,45.53,42.565,44.74,2264495,0
+GSAT.US,D,20251007,000000,44.5,46.02,42.5852,43.73,1792491,0
+GSAT.US,D,20251008,000000,44.46,46.5,44.085,45.53,1396195,0
+GSAT.US,D,20251009,000000,45.25,47.32,45.2,47.06,1027162,0
+GSAT.US,D,20251010,000000,47.18,47.44,43,43.39,1353140,0
+GSAT.US,D,20251013,000000,45,45.8822,44.24,44.3,831048,0
+GSAT.US,D,20251014,000000,42.97,43.84,41.02,43.31,1005527,0
+GSAT.US,D,20251015,000000,45.17,46.05,44.01,44.57,868180,0
+GSAT.US,D,20251016,000000,44.89,45.33,43.63,44.28,797970,0
+GSAT.US,D,20251017,000000,43.3,45.1599,42.84,43.56,749757,0
+GSAT.US,D,20251020,000000,44.63,45.9399,44.24,44.49,695347,0
+GSAT.US,D,20251021,000000,44.28,46.55,43.7405,44.96,846857,0
+GSAT.US,D,20251022,000000,44.51,44.55,40.5,42.06,1153346,0
+GSAT.US,D,20251023,000000,42.31,46.75,42.09,44.06,2203609,0
+GSAT.US,D,20251024,000000,45.03,45.72,44,45.27,818846,0
+GSAT.US,D,20251027,000000,46.37,46.39,41.5,42.63,1193408,0
+GSAT.US,D,20251028,000000,42.57,43.325,41.46,41.79,626335,0
+GSAT.US,D,20251029,000000,42.23,42.98,41.06,41.54,541935,0
+GSAT.US,D,20251030,000000,41.3,54.57,41.26,50.78,5594367,0
+GSAT.US,D,20251031,000000,49.25,55.78,48.65,54.41,2941029,0
+GSAT.US,D,20251103,000000,54.35,54.7,50.2101,50.38,1584215,0
+GSAT.US,D,20251104,000000,49,50.005,46.67,46.92,1200344,0
+GSAT.US,D,20251105,000000,47.15,51.56,46.5,51.13,1967020,0
+GSAT.US,D,20251106,000000,50.8,50.8,47.7,48.25,1112365,0
+GSAT.US,D,20251107,000000,48.92,51.24,47.2501,50.48,1283969,0
+GSAT.US,D,20251110,000000,53.29,60.4,52.875,57.58,2172472,0
+GSAT.US,D,20251111,000000,57.49,59.94,56.51,59.92,1152911,0
+GSAT.US,D,20251112,000000,60.51,65.52,60.08,64.38,2295781,0
+GSAT.US,D,20251113,000000,63.21,65.05,60.66,63.18,1032492,0
+GSAT.US,D,20251114,000000,60.84,65.105,59.84,62.95,989687,0
+GSAT.US,D,20251117,000000,62,62.44,57.35,59.19,1195465,0
+GSAT.US,D,20251118,000000,58.38,61.79,57.368,60.44,956934,0
+GSAT.US,D,20251119,000000,60.63,63.19,58.565,59.47,706343,0
+GSAT.US,D,20251120,000000,60.96,62.17,56.2,56.655,938309,0
+GSAT.US,D,20251121,000000,56.43,57.1799,53.87,56.8,989533,0
+GSAT.US,D,20251124,000000,58,60.89,57.28,59.89,915191,0
+GSAT.US,D,20251125,000000,59.96,61.82,58.69,60.89,654231,0
+GSAT.US,D,20251126,000000,61.12,62.6794,60.16,61.04,628666,0
+GSAT.US,D,20251128,000000,61,61.05,59.64,60.75,268696,0
+GSAT.US,D,20251201,000000,59.53,60.35,58.02,60.12,524016,0
+GSAT.US,D,20251202,000000,60.45,62.3299,59.56,61.17,653315,0
+GSAT.US,D,20251203,000000,61.74,65.45,59.99,65.16,1015993,0
+GSAT.US,D,20251204,000000,65.2,68.99,64.5,68.29,986954,0
+GSAT.US,D,20251205,000000,68.59,70.8299,67.8,68.48,1019642,0
+GSAT.US,D,20251208,000000,69,70,66.68,67.8,738265,0
+GSAT.US,D,20251209,000000,67.5,69.73,66.68,68.24,526951,0
+GSAT.US,D,20251210,000000,68.38,71.84,67.6892,70.28,849781,0
+GSAT.US,D,20251211,000000,70.93,74.7837,70,73.68,850439,0
+GSAT.US,D,20251212,000000,73.16,74.88,70.8101,73.01,746457,0
+GSAT.US,D,20251215,000000,73.88,74.18,68.5008,69.05,747711,0
+GSAT.US,D,20251216,000000,67.75,68.8,62.81,63.7,1189326,0
+GSAT.US,D,20251217,000000,64,65,55.82,56.91,1446499,0
+GSAT.US,D,20251218,000000,58.34,59.514936,56.5,58.64,747581,0
+GSAT.US,D,20251219,000000,59.22,62.74,59,62.25,1235276,0
+GSAT.US,D,20251222,000000,63.12,67.6,62.96,66.63,691124,0
+GSAT.US,D,20251223,000000,65.01,65.7837,61.69,63.75,652485,0
+GSAT.US,D,20251224,000000,63.87,64.4,62.6,63.25,299230,0
+GSAT.US,D,20251226,000000,63.4,63.4,61.06,62.89,379257,0
+GSAT.US,D,20251229,000000,61.88,64.3423,59.74,59.99,662334,0
+GSAT.US,D,20251230,000000,60.15,62.8,58.64,61.715,775894,0
+GSAT.US,D,20251231,000000,61.67,62.95,60.78,61.04,702859,0
+GSAT.US,D,20260102,000000,62,64.3,60.23,63.99,655961,0
+GSAT.US,D,20260105,000000,64.74,66.66,62.6,64.08,644491,0
+GSAT.US,D,20260106,000000,63.63,67.56,62.11,67.3,721485,0
+GSAT.US,D,20260107,000000,67.18,67.36,60.5801,60.85,872342,0
+GSAT.US,D,20260108,000000,61.5,64.8363,59.73,59.76,839568,0
+GSAT.US,D,20260109,000000,59.94,61.95,59.35,60,695507,0
+GSAT.US,D,20260112,000000,59.65,64.4,58.1,63.8,681268,0
+GSAT.US,D,20260113,000000,64.28,65.75,62.83,64.3,536983,0
+GSAT.US,D,20260114,000000,63.98,64.99,61.22,63.53,698269,0
+GSAT.US,D,20260115,000000,63.76,64.13,61.95,62.79,550420,0
+GSAT.US,D,20260116,000000,63.1,66.91,59.95,60.16,1376104,0
+GSAT.US,D,20260120,000000,58.1,61.3,57.18,59.85,900859,0
+GSAT.US,D,20260121,000000,59.92,61.54,57.7313,60.81,558300,0
+GSAT.US,D,20260122,000000,61.88,65.735,61.15,65.67,740620,0
+GSAT.US,D,20260123,000000,65.23,66.8,63.7815,64.97,453667,0
+GSAT.US,D,20260126,000000,64.35,65.767,60.205,60.4,675766,0
+GSAT.US,D,20260127,000000,60.5,64.2499,60.3,63.44,452046,0
+GSAT.US,D,20260128,000000,64.405,68.72,63.3,67.55,823636,0
+GSAT.US,D,20260129,000000,67.55,67.55,62.33,64.65,605837,0
+GSAT.US,D,20260130,000000,63.64,68.39,61.43,61.62,652465,0
+GSAT.US,D,20260202,000000,61.62,62.99,59.78,60.78,529292,0
+GSAT.US,D,20260203,000000,61.84,63,59.5,61.98,459453,0
+GSAT.US,D,20260204,000000,61.63,61.63,56.68,58.4,858042,0
+GSAT.US,D,20260205,000000,57,57.66,53.73,54.13,801862,0
+GSAT.US,D,20260206,000000,55.95,57.96,54.01,57.65,518244,0
+GSAT.US,D,20260209,000000,57.82,59.86,57,58.88,399922,0
+GSAT.US,D,20260210,000000,58.76,60.16,57.2,58.78,400674,0
+GSAT.US,D,20260211,000000,60.15,60.5,57.13,58.63,427486,0
+GSAT.US,D,20260212,000000,59.58,59.64,55.55,59,565557,0
+GSAT.US,D,20260213,000000,58.76,61.9,58.31,60.06,481235,0
+GSAT.US,D,20260217,000000,59.44,60.5,57.76,59.06,303967,0
+GSAT.US,D,20260218,000000,58.79,60.55,57.5,59.03,363808,0
diff --git a/daily/us/nysemkt stocks/gte.us.txt b/daily/us/nysemkt stocks/gte.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fa52ce17ea532a0a3d03cc8f62e3f603203861c8
--- /dev/null
+++ b/daily/us/nysemkt stocks/gte.us.txt	
@@ -0,0 +1,5096 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GTE.US,D,20051114,000000,10.5,17.5,10.1,15,99485,0
+GTE.US,D,20051115,000000,15.5,16.9,15.5,16.5,9179.9,0
+GTE.US,D,20051116,000000,17.5,17.5,17.5,17.5,1355,0
+GTE.US,D,20051117,000000,17.5,18.5,17.5,18,1620,0
+GTE.US,D,20051118,000000,18.5,19,16.7,17.5,3250,0
+GTE.US,D,20051121,000000,17,17.7,17,17.5,4174.5,0
+GTE.US,D,20051122,000000,17.5,19,17.5,19,1240,0
+GTE.US,D,20051123,000000,19,20.5,19,20.5,15545,0
+GTE.US,D,20051125,000000,20.5,20.5,20,20.5,4057,0
+GTE.US,D,20051128,000000,20.5,21,20.5,21,2808.8,0
+GTE.US,D,20051129,000000,21,21.5,21,21.5,2350,0
+GTE.US,D,20051130,000000,21.5,22,21.5,22,5600,0
+GTE.US,D,20051201,000000,22,23,22,22.8,32570,0
+GTE.US,D,20051202,000000,23.5,23.5,23.5,23.5,9140,0
+GTE.US,D,20051205,000000,23.5,24,23.5,23.7,7817,0
+GTE.US,D,20051206,000000,23.8,24,23.8,23.8,2157,0
+GTE.US,D,20051207,000000,24,24,23.8,23.8,4926,0
+GTE.US,D,20051208,000000,23.8,23.9,20,23.5,4540,0
+GTE.US,D,20051209,000000,24.5,25.3,23,24.4,29049.9,0
+GTE.US,D,20051212,000000,25.3,25.5,24.5,25.5,9470,0
+GTE.US,D,20051213,000000,25.5,25.5,25,25.2,6584.7,0
+GTE.US,D,20051214,000000,25.5,25.8,25,25,4098,0
+GTE.US,D,20051215,000000,26,26.8,25.5,26.8,80297,0
+GTE.US,D,20051216,000000,27.5,28,27,28,48932.2,0
+GTE.US,D,20051219,000000,28.2,28.3,26.5,27.2,34271.1,0
+GTE.US,D,20051220,000000,27.1,27.2,25.6,26.2,6019,0
+GTE.US,D,20051221,000000,26.3,27,26.1,26.9,5411.8,0
+GTE.US,D,20051222,000000,27,27.3,27,27,3004.5,0
+GTE.US,D,20051223,000000,27,27.1,26.8,27,1630,0
+GTE.US,D,20051227,000000,26.9,27.1,26.9,27,33480,0
+GTE.US,D,20051228,000000,27,27.7,26,27.7,22601.5,0
+GTE.US,D,20051229,000000,27.7,27.7,26.7,27.2,14895,0
+GTE.US,D,20051230,000000,27.5,27.7,27.5,27.6,3490,0
+GTE.US,D,20060103,000000,29.5,31,29.4,30.2,75376.3,0
+GTE.US,D,20060104,000000,31.4,32,30.9,32,42493,0
+GTE.US,D,20060105,000000,33.5,36.3,32.6,34.6,51135.9,0
+GTE.US,D,20060106,000000,35.9,36,34,35.2,20232.9,0
+GTE.US,D,20060109,000000,35.6,38.7,35.6,38.2,58341.3,0
+GTE.US,D,20060110,000000,38.7,38.7,38,38.2,27882.5,0
+GTE.US,D,20060111,000000,38.5,42.6,38.4,41.3,69342.2,0
+GTE.US,D,20060112,000000,42.2,42.5,41.3,42,31739.7,0
+GTE.US,D,20060113,000000,42.4,43.7,42.1,43.5,62331.6,0
+GTE.US,D,20060117,000000,46.8,50,46.8,49.3,63150.8,0
+GTE.US,D,20060118,000000,50.3,51,43.5,46.3,54682.5,0
+GTE.US,D,20060119,000000,46.8,49.5,46.6,49.5,37304.5,0
+GTE.US,D,20060120,000000,50.5,54,50,54,87875.2,0
+GTE.US,D,20060123,000000,57.9,60.6,57.7,59.5,168525,0
+GTE.US,D,20060124,000000,60.3,60.4,44.5,53.6,117351.8,0
+GTE.US,D,20060125,000000,54.9,55.2,49,50,62310.8,0
+GTE.US,D,20060126,000000,49.7,53,49.6,50.3,58844.3,0
+GTE.US,D,20060127,000000,51,51.5,49.2,51.4,41926.4,0
+GTE.US,D,20060130,000000,52.5,58.8,52.5,58.8,60705.8,0
+GTE.US,D,20060131,000000,60,60,54.1,55.6,67507.9,0
+GTE.US,D,20060201,000000,55,55.9,53.1,55.5,12790.1,0
+GTE.US,D,20060202,000000,55.5,58,55.5,57.8,16481.2,0
+GTE.US,D,20060203,000000,57.5,57.8,55,56,8978,0
+GTE.US,D,20060206,000000,56,57.1,56,56.5,11965.4,0
+GTE.US,D,20060207,000000,56.5,56.6,54.5,55.2,9531.5,0
+GTE.US,D,20060208,000000,55.3,55.5,50.3,51.8,14435.2,0
+GTE.US,D,20060209,000000,51.7,54.5,51.7,54.1,14978.5,0
+GTE.US,D,20060210,000000,54.7,55,53,54,7479.6,0
+GTE.US,D,20060213,000000,54.3,54.5,51.5,51.8,14802.1,0
+GTE.US,D,20060214,000000,50.2,51,41.5,41.5,59025.4,0
+GTE.US,D,20060215,000000,41.5,45,41.1,43.8,19654.6,0
+GTE.US,D,20060216,000000,44.1,47.1,44,47.1,35518.8,0
+GTE.US,D,20060217,000000,47.5,49.6,47.5,49.4,13623.2,0
+GTE.US,D,20060221,000000,52.6,52.6,49.5,51,14250.2,0
+GTE.US,D,20060222,000000,52.5,52.5,49.1,49.4,12137,0
+GTE.US,D,20060223,000000,50,51,49,49.5,20751.5,0
+GTE.US,D,20060224,000000,50.5,51,46.5,47.2,16257.4,0
+GTE.US,D,20060227,000000,47.7,47.7,42.6,44,22091.1,0
+GTE.US,D,20060228,000000,43,44.9,43,43.7,10552.6,0
+GTE.US,D,20060301,000000,43.7,45,43.3,44.7,6321.4,0
+GTE.US,D,20060302,000000,44.3,44.8,43.8,43.9,7015,0
+GTE.US,D,20060303,000000,44,44.8,43.8,44,3821,0
+GTE.US,D,20060306,000000,44,44.5,42.5,42.6,11286,0
+GTE.US,D,20060307,000000,42.2,42.4,37.5,42.4,19022,0
+GTE.US,D,20060308,000000,42.4,42.4,37.5,39.2,8185.3,0
+GTE.US,D,20060309,000000,40.5,42.5,39.3,42,4572.1,0
+GTE.US,D,20060310,000000,41.8,41.8,40,40,6778.5,0
+GTE.US,D,20060313,000000,40,40,37.4,37.5,9811.6,0
+GTE.US,D,20060314,000000,37.5,37.5,33,34.9,38157.2,0
+GTE.US,D,20060315,000000,34.1,35,33.5,34,28668.3,0
+GTE.US,D,20060316,000000,33.9,40,32.5,40,30388,0
+GTE.US,D,20060317,000000,42,42,39,39,12826,0
+GTE.US,D,20060320,000000,39.3,40,37.5,40,7930.8,0
+GTE.US,D,20060321,000000,39.5,43,39.4,42.9,14832,0
+GTE.US,D,20060322,000000,42.9,43.7,41.5,43,6644.3,0
+GTE.US,D,20060323,000000,43,46,43,46,10502.1,0
+GTE.US,D,20060324,000000,46,46.5,44,46.5,8476,0
+GTE.US,D,20060327,000000,46.5,46.5,44.5,44.5,3428,0
+GTE.US,D,20060328,000000,44,46,42.6,43.9,7069.5,0
+GTE.US,D,20060329,000000,44,45,42.6,43.7,9580.4,0
+GTE.US,D,20060330,000000,43.5,46.1,42.6,46,12238.8,0
+GTE.US,D,20060331,000000,46,47.5,45.5,47,5817.9,0
+GTE.US,D,20060403,000000,47.3,47.7,47,47.3,8072.6,0
+GTE.US,D,20060404,000000,47.4,49,47.3,48.3,8043.1,0
+GTE.US,D,20060405,000000,48.6,49.1,48.3,48.8,9674,0
+GTE.US,D,20060406,000000,48.8,48.8,47.5,48,7864.4,0
+GTE.US,D,20060407,000000,48.5,48.8,46,46.5,6831.3,0
+GTE.US,D,20060410,000000,47,47,43,44,15332.6,0
+GTE.US,D,20060411,000000,45.4,47.3,45,45.2,66950.1,0
+GTE.US,D,20060412,000000,45.8,45.9,45,45.2,21478.5,0
+GTE.US,D,20060413,000000,45.5,46.5,45.3,45.7,21432.3,0
+GTE.US,D,20060417,000000,49.3,50.1,48,50.1,41603,0
+GTE.US,D,20060418,000000,51,51.2,46.2,46.7,47295.1,0
+GTE.US,D,20060419,000000,47.5,48.7,46.8,47,20902.3,0
+GTE.US,D,20060420,000000,48,50,45.3,45.9,22615.7,0
+GTE.US,D,20060421,000000,45.8,46.9,45.2,45.9,22265.2,0
+GTE.US,D,20060424,000000,45.8,46.2,45,45.1,16297,0
+GTE.US,D,20060425,000000,45.1,45.1,42.5,43.5,26378.5,0
+GTE.US,D,20060426,000000,43.5,43.9,42.5,43.1,17704.4,0
+GTE.US,D,20060427,000000,43.1,46.5,42.5,44.5,16466.7,0
+GTE.US,D,20060428,000000,44.5,45.9,44,45,7577,0
+GTE.US,D,20060501,000000,45.5,47,45.5,47,5711.4,0
+GTE.US,D,20060502,000000,48.5,49.9,47.2,47.8,18915.9,0
+GTE.US,D,20060503,000000,47.5,47.9,45,45.1,6014.5,0
+GTE.US,D,20060504,000000,45.1,45.3,44,44.1,5515.3,0
+GTE.US,D,20060505,000000,44.8,44.8,43.6,44,5966.3,0
+GTE.US,D,20060508,000000,43.5,44.5,43.1,44.5,5830.4,0
+GTE.US,D,20060509,000000,44,44,43.3,43.5,7620.4,0
+GTE.US,D,20060510,000000,43.5,43.6,42.6,42.8,9954.7,0
+GTE.US,D,20060511,000000,42.5,43,39,41.4,21443.8,0
+GTE.US,D,20060512,000000,40.5,40.9,36.2,38.2,24162,0
+GTE.US,D,20060515,000000,37,38,34.5,37,24376.4,0
+GTE.US,D,20060516,000000,36,42.5,34,42.5,23382.1,0
+GTE.US,D,20060517,000000,42.9,42.9,40.5,40.5,6209.6,0
+GTE.US,D,20060518,000000,40,40.5,38,39.2,9796.8,0
+GTE.US,D,20060519,000000,38,39.5,37.5,38.8,5463.5,0
+GTE.US,D,20060522,000000,39,39,36.7,36.9,5085.2,0
+GTE.US,D,20060523,000000,36,38.5,35.1,36.5,6601,0
+GTE.US,D,20060524,000000,37,37.6,35.2,35.7,3756,0
+GTE.US,D,20060525,000000,35,36,34.3,35,3544.9,0
+GTE.US,D,20060526,000000,34.7,36,34.7,35.2,2379,0
+GTE.US,D,20060530,000000,36.5,36.5,35.2,36,12066,0
+GTE.US,D,20060531,000000,37.4,37.4,36,36,2041,0
+GTE.US,D,20060601,000000,36.5,36.7,34.6,34.6,15103.8,0
+GTE.US,D,20060602,000000,34.6,36,34.6,35.2,6857,0
+GTE.US,D,20060605,000000,35.2,35.2,34.4,34.5,8756,0
+GTE.US,D,20060606,000000,34.5,34.7,32,33.5,8187.5,0
+GTE.US,D,20060607,000000,33.5,35.5,33.3,34.5,3325.2,0
+GTE.US,D,20060608,000000,33.5,34,30,32.5,10650.4,0
+GTE.US,D,20060609,000000,33,34.9,32,32.3,3175,0
+GTE.US,D,20060612,000000,31.1,33.9,31.1,33.2,3327,0
+GTE.US,D,20060613,000000,32,32.4,28.2,30,11460.4,0
+GTE.US,D,20060614,000000,29.1,31.2,29.1,30.6,4976.6,0
+GTE.US,D,20060615,000000,30.5,32.7,30,32.6,4030,0
+GTE.US,D,20060616,000000,32.9,34,32.6,34,3159.9,0
+GTE.US,D,20060619,000000,33.7,34,33.5,34,1502.8,0
+GTE.US,D,20060620,000000,33.4,33.4,32,32,3095,0
+GTE.US,D,20060621,000000,30.5,30.6,25.7,29.6,53132.7,0
+GTE.US,D,20060622,000000,29.7,31,29.7,30.5,5767.9,0
+GTE.US,D,20060623,000000,31.5,32,30.7,31.9,6350,0
+GTE.US,D,20060626,000000,31,32,30.5,31.4,11141,0
+GTE.US,D,20060627,000000,30.5,31.5,30,31.4,7894,0
+GTE.US,D,20060628,000000,31.5,31.5,30.2,31.5,8394,0
+GTE.US,D,20060629,000000,31.5,32.5,30,32,10068.5,0
+GTE.US,D,20060630,000000,32,33,30,33,3559.5,0
+GTE.US,D,20060703,000000,33,35,32.5,34.6,3653,0
+GTE.US,D,20060705,000000,34.5,35.9,32.5,35,5397.5,0
+GTE.US,D,20060706,000000,35,35,33,34.1,1150,0
+GTE.US,D,20060707,000000,33.9,36.9,33.1,36.7,6640,0
+GTE.US,D,20060710,000000,37,37,34.4,35,2673.3,0
+GTE.US,D,20060711,000000,34.5,35.9,33.5,34.9,3518.9,0
+GTE.US,D,20060712,000000,34.9,35,32,34.3,1098.6,0
+GTE.US,D,20060713,000000,33.2,34.2,33.2,34,2650.5,0
+GTE.US,D,20060714,000000,34,34,30.2,31.5,3745,0
+GTE.US,D,20060717,000000,30,31.1,27,30.5,7202.3,0
+GTE.US,D,20060718,000000,27.5,29,26,28.2,5229.7,0
+GTE.US,D,20060719,000000,26.5,28.5,26.5,28.2,8576.8,0
+GTE.US,D,20060720,000000,28.5,30.5,28,30.5,5029.4,0
+GTE.US,D,20060721,000000,30.5,30.5,28.9,29.5,1889.5,0
+GTE.US,D,20060724,000000,28.2,31.1,27.5,31.1,5242,0
+GTE.US,D,20060725,000000,31,31.5,29,31.5,4476.7,0
+GTE.US,D,20060726,000000,30,31.4,29,31.4,4927.6,0
+GTE.US,D,20060727,000000,30.5,30.5,28,30.5,5159.9,0
+GTE.US,D,20060728,000000,29.9,30.5,28.2,30,6623.5,0
+GTE.US,D,20060731,000000,29.5,30.5,28.5,29.5,6023.3,0
+GTE.US,D,20060801,000000,29.7,29.9,28.2,28.2,4840,0
+GTE.US,D,20060802,000000,28.2,29,28,28.5,2629.8,0
+GTE.US,D,20060803,000000,28.3,29.4,28.3,29.2,2422.5,0
+GTE.US,D,20060804,000000,29.5,34.5,29.3,34.5,11357.4,0
+GTE.US,D,20060807,000000,34,34,33,33.3,10541.9,0
+GTE.US,D,20060808,000000,33,34.8,32.5,34.8,5167,0
+GTE.US,D,20060809,000000,34.9,35,32.5,33.3,7555,0
+GTE.US,D,20060810,000000,33.9,33.9,32,32.5,2046.6,0
+GTE.US,D,20060811,000000,32.2,33.2,32,32,1200,0
+GTE.US,D,20060814,000000,32,33.5,31,33,2542.5,0
+GTE.US,D,20060815,000000,31,32.5,30.6,31,1699,0
+GTE.US,D,20060816,000000,31,32,29.6,29.8,4205,0
+GTE.US,D,20060817,000000,30,30,29.6,29.6,1243.4,0
+GTE.US,D,20060818,000000,29.4,29.5,28.2,28.8,7920.9,0
+GTE.US,D,20060821,000000,28.2,29,27.3,28.5,5318,0
+GTE.US,D,20060822,000000,27.7,30.5,27.7,30.5,4158.8,0
+GTE.US,D,20060823,000000,30.5,30.5,29,29.5,2523,0
+GTE.US,D,20060824,000000,28.5,29,27.5,28.5,6388.3,0
+GTE.US,D,20060825,000000,27.3,28,27.3,28,4076.5,0
+GTE.US,D,20060828,000000,27.4,28,27.3,27.7,5882,0
+GTE.US,D,20060829,000000,27.9,28.5,27.4,28.5,6028.5,0
+GTE.US,D,20060830,000000,28,30,28,29.2,1713,0
+GTE.US,D,20060831,000000,29.9,29.9,28,29.5,7027.6,0
+GTE.US,D,20060901,000000,29.5,29.5,27.5,27.5,3420,0
+GTE.US,D,20060905,000000,27.5,28,25.6,27.6,10144.1,0
+GTE.US,D,20060906,000000,26.7,27.5,23,23.8,12251.6,0
+GTE.US,D,20060907,000000,23.2,23.5,21.5,23,13813.4,0
+GTE.US,D,20060908,000000,22.5,23.5,22.3,22.6,3015,0
+GTE.US,D,20060911,000000,21.1,22.5,19.3,19.5,27132.7,0
+GTE.US,D,20060912,000000,19.3,19.5,19.1,19.3,14343.6,0
+GTE.US,D,20060913,000000,19.2,19.3,16.5,18,17726.8,0
+GTE.US,D,20060914,000000,17.9,18.2,16,16.3,31974.5,0
+GTE.US,D,20060915,000000,16.2,17.3,16.2,16.2,18289,0
+GTE.US,D,20060918,000000,16.5,16.9,16,16,12088,0
+GTE.US,D,20060919,000000,16,16,15.1,15.7,8496.6,0
+GTE.US,D,20060920,000000,15.6,16.5,15.6,15.8,15763.3,0
+GTE.US,D,20060921,000000,15.8,16,15.3,15.7,30751.7,0
+GTE.US,D,20060922,000000,15.6,16,15.2,15.4,22394.3,0
+GTE.US,D,20060925,000000,15.3,15.5,14.5,14.7,42337.5,0
+GTE.US,D,20060926,000000,14.5,16.4,14.5,15.8,22765.7,0
+GTE.US,D,20060927,000000,16,16.2,15.3,16.1,33381.5,0
+GTE.US,D,20060928,000000,16.1,17,15.6,16.9,28167.6,0
+GTE.US,D,20060929,000000,16.4,16.9,15.7,16.5,14743.2,0
+GTE.US,D,20061002,000000,16.5,16.5,15.6,16.1,9075,0
+GTE.US,D,20061003,000000,15.8,15.8,14.6,14.8,14726.7,0
+GTE.US,D,20061004,000000,14.1,14.9,14.1,14.3,7269,0
+GTE.US,D,20061005,000000,14.2,14.7,13.2,13.6,14283.2,0
+GTE.US,D,20061006,000000,13.2,13.5,12.1,12.6,25734.7,0
+GTE.US,D,20061009,000000,12.6,13.8,11.5,13.8,13606.2,0
+GTE.US,D,20061010,000000,14.1,14.1,13,13.4,7102.6,0
+GTE.US,D,20061011,000000,12.6,13.4,12.2,12.5,20675,0
+GTE.US,D,20061012,000000,12.3,12.4,12.1,12.1,10523.9,0
+GTE.US,D,20061013,000000,12,12.1,10.8,11,42446,0
+GTE.US,D,20061016,000000,11.1,13.4,11.1,13,36663.5,0
+GTE.US,D,20061017,000000,13,15.9,12.6,15.5,92663.2,0
+GTE.US,D,20061018,000000,15.5,15.6,14.7,15.6,17069.8,0
+GTE.US,D,20061019,000000,15.6,17,15,16.7,21363.8,0
+GTE.US,D,20061020,000000,17,17.1,16.5,17,19564.1,0
+GTE.US,D,20061023,000000,17.1,17.2,13.1,15,23572.2,0
+GTE.US,D,20061024,000000,14.9,15,14.4,14.9,14707.5,0
+GTE.US,D,20061025,000000,14,15.9,14,15.5,12299,0
+GTE.US,D,20061026,000000,15.7,16.8,15.5,16.7,14855.5,0
+GTE.US,D,20061027,000000,17,18.5,16.8,17.5,25562,0
+GTE.US,D,20061030,000000,17.5,17.9,16,17,8326.5,0
+GTE.US,D,20061031,000000,16.4,17,16.1,17,9069.9,0
+GTE.US,D,20061101,000000,17.3,17.3,15.9,16.3,7521.5,0
+GTE.US,D,20061102,000000,15.9,15.9,14.8,15,23145.3,0
+GTE.US,D,20061103,000000,14.4,14.8,13.3,14,12993.9,0
+GTE.US,D,20061106,000000,14,14.3,13,13.5,10028.5,0
+GTE.US,D,20061107,000000,13.3,13.3,12.7,13,19932.5,0
+GTE.US,D,20061108,000000,12.9,13,12.1,12.7,10090,0
+GTE.US,D,20061109,000000,12.7,12.9,11.1,12,39974.4,0
+GTE.US,D,20061110,000000,12.1,14,12,13.9,30345.5,0
+GTE.US,D,20061113,000000,14,14.5,13,13,14055,0
+GTE.US,D,20061114,000000,13.2,13.3,12.7,12.8,11653,0
+GTE.US,D,20061115,000000,12.5,13.7,12.5,13.6,11131.2,0
+GTE.US,D,20061116,000000,13.5,13.7,12.6,13,7061.8,0
+GTE.US,D,20061117,000000,13,13,12.3,12.6,7024.3,0
+GTE.US,D,20061120,000000,12.6,13.5,12.6,13.5,5105.5,0
+GTE.US,D,20061121,000000,13,13.5,12.8,13,6999.5,0
+GTE.US,D,20061122,000000,12.8,13,12.4,12.7,6543.5,0
+GTE.US,D,20061124,000000,12.3,13.3,12.3,12.6,2855,0
+GTE.US,D,20061127,000000,12.5,12.6,11.7,12.1,49219.7,0
+GTE.US,D,20061128,000000,12.1,12.5,11.1,12.5,48887.1,0
+GTE.US,D,20061129,000000,12.3,12.5,11.6,11.8,28682.9,0
+GTE.US,D,20061130,000000,11.7,13,11.4,12.9,13710.8,0
+GTE.US,D,20061201,000000,12.9,13.5,12.9,13,22412.5,0
+GTE.US,D,20061204,000000,12.8,13.5,11.7,13.5,12275.5,0
+GTE.US,D,20061205,000000,13.1,13.5,12,12.8,2209.8,0
+GTE.US,D,20061206,000000,13,13.1,12.1,13,5905,0
+GTE.US,D,20061207,000000,13,13.1,12,12.2,9438.4,0
+GTE.US,D,20061208,000000,12,12.2,11.3,11.8,10248.6,0
+GTE.US,D,20061211,000000,11.6,12.1,11.6,12.1,12150.6,0
+GTE.US,D,20061212,000000,11.9,12.3,11.5,11.9,7670,0
+GTE.US,D,20061213,000000,11.9,12.3,11.5,11.7,9656.3,0
+GTE.US,D,20061214,000000,11.6,12.3,11.6,11.9,9080.5,0
+GTE.US,D,20061215,000000,11.9,11.9,11.7,11.8,12549.5,0
+GTE.US,D,20061218,000000,11.7,11.8,11.2,11.7,6956,0
+GTE.US,D,20061219,000000,11.8,12,11.7,11.8,11753.5,0
+GTE.US,D,20061220,000000,11.8,11.9,11.6,11.9,15716.6,0
+GTE.US,D,20061221,000000,11.8,11.9,11.6,11.8,7895.2,0
+GTE.US,D,20061222,000000,11.5,11.8,11.4,11.8,5939.1,0
+GTE.US,D,20061226,000000,11.6,11.8,11.4,11.6,6851,0
+GTE.US,D,20061227,000000,11.4,11.6,11.1,11.6,10766.7,0
+GTE.US,D,20061228,000000,11.2,11.6,11.1,11.6,6394,0
+GTE.US,D,20061229,000000,11.4,11.9,11.4,11.9,29225.3,0
+GTE.US,D,20070103,000000,12,12.1,11.4,11.5,15108.8,0
+GTE.US,D,20070104,000000,11.3,11.6,11.2,11.5,5611.5,0
+GTE.US,D,20070105,000000,11.5,11.6,10,11.1,26366,0
+GTE.US,D,20070108,000000,11.4,11.4,10.4,10.8,11443.6,0
+GTE.US,D,20070109,000000,10.6,10.7,9.6,10.2,12802.9,0
+GTE.US,D,20070110,000000,9.8,10.2,9.8,10.2,26170,0
+GTE.US,D,20070111,000000,10.2,10.2,8.8,9.3,30128.6,0
+GTE.US,D,20070112,000000,9.4,10.1,9.3,9.8,11205.6,0
+GTE.US,D,20070116,000000,10.5,15,10.5,14.6,105227.5,0
+GTE.US,D,20070117,000000,14.5,14.8,12.8,13.2,64885.4,0
+GTE.US,D,20070118,000000,13.3,13.3,12.2,12.6,29016.5,0
+GTE.US,D,20070119,000000,13,14.3,13,13.7,10865.3,0
+GTE.US,D,20070122,000000,14.2,14.4,13.7,14.3,14726,0
+GTE.US,D,20070123,000000,14.4,16.4,14.3,15.3,24499.8,0
+GTE.US,D,20070124,000000,15.5,15.5,14,14.5,6628,0
+GTE.US,D,20070125,000000,14.5,15.5,14.4,15,11506,0
+GTE.US,D,20070126,000000,14.6,15.2,14.6,15.1,6111.1,0
+GTE.US,D,20070129,000000,15,15.7,15,15.1,4224.5,0
+GTE.US,D,20070130,000000,14.6,15.1,14.6,15,2091.5,0
+GTE.US,D,20070131,000000,15,15.1,14.6,14.7,5304.7,0
+GTE.US,D,20070201,000000,14.7,15,14.1,14.7,5963.6,0
+GTE.US,D,20070202,000000,14.5,14.7,14.1,14.6,3202.6,0
+GTE.US,D,20070205,000000,14.6,15.2,14.6,15.1,11106.2,0
+GTE.US,D,20070206,000000,15.2,15.6,15,15.5,10353,0
+GTE.US,D,20070207,000000,15.5,16,14.5,15,9694.4,0
+GTE.US,D,20070208,000000,15,15,14.5,15,3663,0
+GTE.US,D,20070209,000000,14.9,14.9,14.2,14.8,9877,0
+GTE.US,D,20070212,000000,14.5,14.7,14.4,14.5,16725.8,0
+GTE.US,D,20070213,000000,14.4,14.7,14.2,14.4,6616,0
+GTE.US,D,20070214,000000,14.2,14.5,14.2,14.2,11812,0
+GTE.US,D,20070215,000000,14.1,14.5,12.7,12.9,25664.5,0
+GTE.US,D,20070216,000000,12.7,12.9,12.1,12.4,16607,0
+GTE.US,D,20070220,000000,12.4,12.4,11.5,12,13809.6,0
+GTE.US,D,20070221,000000,11.9,12,10.6,11.6,48521.4,0
+GTE.US,D,20070222,000000,11.5,12.9,11.5,12.7,22705,0
+GTE.US,D,20070223,000000,13.4,14,13,13.8,14897.5,0
+GTE.US,D,20070226,000000,14,14.1,13.2,13.9,12480,0
+GTE.US,D,20070227,000000,13.6,13.6,12.8,13.5,4515,0
+GTE.US,D,20070228,000000,13,13.5,12.8,13.5,2622,0
+GTE.US,D,20070301,000000,12.8,13,12.2,12.8,4907.5,0
+GTE.US,D,20070302,000000,12.8,13.4,12.3,13,5596.5,0
+GTE.US,D,20070305,000000,13.4,13.5,12.4,13.5,6173.3,0
+GTE.US,D,20070306,000000,12.7,13.4,12.7,13,4555.3,0
+GTE.US,D,20070307,000000,12.8,13,12.7,13,14712.5,0
+GTE.US,D,20070308,000000,12.7,13.2,12.7,13,8292,0
+GTE.US,D,20070309,000000,12.9,13.4,12.9,13.2,6638,0
+GTE.US,D,20070312,000000,13.2,14.2,13,13.8,23735.2,0
+GTE.US,D,20070313,000000,13.5,14.2,13.3,14.2,7504.5,0
+GTE.US,D,20070314,000000,13.8,14.3,13.7,13.9,27660,0
+GTE.US,D,20070315,000000,13.2,14.2,13.2,14.1,20210.3,0
+GTE.US,D,20070316,000000,13.8,14,13.2,13.2,5669.5,0
+GTE.US,D,20070319,000000,13,13.5,13,13.4,7136,0
+GTE.US,D,20070320,000000,13.4,13.8,12.5,13.8,18160,0
+GTE.US,D,20070321,000000,13.6,14.3,13.6,14.1,31565,0
+GTE.US,D,20070322,000000,14.1,16,14.1,16,45424.9,0
+GTE.US,D,20070323,000000,15.9,16,15.7,15.8,5465.9,0
+GTE.US,D,20070326,000000,15.9,15.9,14.9,15,6105,0
+GTE.US,D,20070327,000000,14.9,15,14.7,14.9,1600,0
+GTE.US,D,20070328,000000,14.7,15.3,14.4,14.7,20270,0
+GTE.US,D,20070329,000000,14.9,14.9,13.9,14,21448.9,0
+GTE.US,D,20070330,000000,14.1,14.1,12.8,13,17957.5,0
+GTE.US,D,20070402,000000,12.9,13.4,12.5,12.9,12736.8,0
+GTE.US,D,20070403,000000,12.5,13,12.5,12.8,2139,0
+GTE.US,D,20070404,000000,12.7,12.8,12.4,12.8,2987.4,0
+GTE.US,D,20070405,000000,12.4,13.3,12.4,13.2,3333,0
+GTE.US,D,20070409,000000,13.2,13.4,12.5,13,2210,0
+GTE.US,D,20070410,000000,12.8,13,12.5,12.6,6570.7,0
+GTE.US,D,20070411,000000,12.2,12.6,11.6,12.1,23957.3,0
+GTE.US,D,20070412,000000,11.7,12.1,11.7,12.1,2235.2,0
+GTE.US,D,20070413,000000,11.4,12,11,11.9,2561.7,0
+GTE.US,D,20070416,000000,11.6,11.8,11.4,11.8,3015.1,0
+GTE.US,D,20070417,000000,11.8,11.9,11.4,11.8,1995,0
+GTE.US,D,20070418,000000,11.5,11.6,11.3,11.3,5574,0
+GTE.US,D,20070419,000000,11.4,11.5,11.3,11.4,8265,0
+GTE.US,D,20070420,000000,11.8,12.5,11.4,12.1,47575.6,0
+GTE.US,D,20070423,000000,11.9,12.2,11.6,11.7,2339,0
+GTE.US,D,20070424,000000,11.7,11.7,11.2,11.2,5490,0
+GTE.US,D,20070425,000000,11.5,11.7,11.3,11.5,5856.4,0
+GTE.US,D,20070426,000000,11.5,11.6,11.2,11.6,2865,0
+GTE.US,D,20070427,000000,11.6,11.6,11,11.4,7188.5,0
+GTE.US,D,20070430,000000,11,11.4,10.2,11,13718.8,0
+GTE.US,D,20070501,000000,10.5,10.6,10.1,10.1,9266.7,0
+GTE.US,D,20070502,000000,10.3,11.2,10.3,11,7591.5,0
+GTE.US,D,20070503,000000,10.5,11.2,10.5,11.1,4239.9,0
+GTE.US,D,20070504,000000,11.1,11.2,11,11,4023,0
+GTE.US,D,20070507,000000,11,12.6,11,12.4,12877.3,0
+GTE.US,D,20070508,000000,13,13.7,13,13.7,23933.5,0
+GTE.US,D,20070509,000000,14.3,14.3,13.6,13.6,8139.9,0
+GTE.US,D,20070510,000000,13.3,13.7,13,13.7,16806.7,0
+GTE.US,D,20070511,000000,13.6,14.4,13.5,14.3,14985,0
+GTE.US,D,20070514,000000,14.2,14.9,14.1,14.4,24046.7,0
+GTE.US,D,20070515,000000,13.7,13.7,11.6,12,48711.7,0
+GTE.US,D,20070516,000000,12,12,11.3,11.3,22070,0
+GTE.US,D,20070517,000000,11.4,11.4,10.6,11,20733.1,0
+GTE.US,D,20070518,000000,11,11.5,10.7,11.5,5790,0
+GTE.US,D,20070521,000000,11,11.7,11,11.7,19925,0
+GTE.US,D,20070522,000000,11.5,11.5,11,11.1,9720,0
+GTE.US,D,20070523,000000,11.4,11.5,11.3,11.4,11619.1,0
+GTE.US,D,20070524,000000,11.1,11.4,11.1,11.2,4989,0
+GTE.US,D,20070525,000000,11.1,11.1,10.5,10.6,8852.5,0
+GTE.US,D,20070529,000000,10.8,11.9,10.8,11.8,28035,0
+GTE.US,D,20070530,000000,11.5,11.6,10.7,10.8,11839.5,0
+GTE.US,D,20070531,000000,10.9,11.2,10.6,11.2,11793.9,0
+GTE.US,D,20070601,000000,11.4,11.4,11.2,11.3,23841.5,0
+GTE.US,D,20070604,000000,11.2,11.3,10.6,11,7934.2,0
+GTE.US,D,20070605,000000,11.4,11.4,10.6,11,3452.7,0
+GTE.US,D,20070606,000000,10.8,11,10.8,10.8,2802.6,0
+GTE.US,D,20070607,000000,10.7,10.8,10.4,10.8,8393.1,0
+GTE.US,D,20070608,000000,10.5,10.5,9.5,9.9,55936.2,0
+GTE.US,D,20070611,000000,9.9,10.5,9,9.4,15920,0
+GTE.US,D,20070612,000000,9.5,10,9.4,9.9,40304.6,0
+GTE.US,D,20070613,000000,10,10,9.8,10,19929,0
+GTE.US,D,20070614,000000,10,10.4,9.9,10.3,8910,0
+GTE.US,D,20070615,000000,10.5,10.9,10.3,10.6,5860,0
+GTE.US,D,20070618,000000,10.4,11.2,10.4,10.9,16058.1,0
+GTE.US,D,20070619,000000,11,11.4,10.9,11,4909.3,0
+GTE.US,D,20070620,000000,11.5,13.8,11.2,13.7,235319.5,0
+GTE.US,D,20070621,000000,13.9,14.1,12.6,13.5,136256.7,0
+GTE.US,D,20070622,000000,13.3,14.5,13.3,14.5,145862.6,0
+GTE.US,D,20070625,000000,14.8,14.9,14,14.5,71053.9,0
+GTE.US,D,20070626,000000,14.4,14.5,13,13.3,17577.9,0
+GTE.US,D,20070627,000000,13.3,13.3,12.8,13,17562,0
+GTE.US,D,20070628,000000,13.2,14.2,13,13.8,23100.5,0
+GTE.US,D,20070629,000000,14.1,14.4,13.8,14.2,26042.1,0
+GTE.US,D,20070702,000000,14.4,14.4,13.5,13.8,19027.3,0
+GTE.US,D,20070703,000000,13.5,13.7,13.3,13.7,4652.5,0
+GTE.US,D,20070705,000000,13.1,13.6,13.1,13.4,1243.5,0
+GTE.US,D,20070706,000000,14,14,13.2,13.2,2460,0
+GTE.US,D,20070709,000000,13.5,14.5,13.5,14,125473.2,0
+GTE.US,D,20070710,000000,13.9,14.4,13.6,14.4,56655.4,0
+GTE.US,D,20070711,000000,14.4,14.4,14,14.3,38490,0
+GTE.US,D,20070712,000000,14.4,14.4,14.1,14.3,30996.7,0
+GTE.US,D,20070713,000000,14.4,14.5,14.1,14.5,55272.7,0
+GTE.US,D,20070716,000000,14.4,14.6,14.2,14.5,26028.4,0
+GTE.US,D,20070717,000000,14.5,14.6,14.1,14.2,39276.1,0
+GTE.US,D,20070718,000000,14.3,15.4,14.2,15.2,64618,0
+GTE.US,D,20070719,000000,15.1,17,15.1,16.4,173651.9,0
+GTE.US,D,20070720,000000,16.1,16.6,15.9,16.4,41369.3,0
+GTE.US,D,20070723,000000,16.4,18.2,16.4,16.8,88547.4,0
+GTE.US,D,20070724,000000,16.9,16.9,15.2,16.5,48242.2,0
+GTE.US,D,20070725,000000,16.4,17,16,16.7,25653.4,0
+GTE.US,D,20070726,000000,17.4,17.5,16.2,16.4,83380.9,0
+GTE.US,D,20070727,000000,16.7,19.4,16.5,18.5,228139.8,0
+GTE.US,D,20070730,000000,18.3,18.5,16.5,17.2,36256.2,0
+GTE.US,D,20070731,000000,17.2,18.7,17.2,18.7,98869.6,0
+GTE.US,D,20070801,000000,18.5,19.2,18.2,18.8,80104.4,0
+GTE.US,D,20070802,000000,18.8,18.9,18.5,18.7,25317.6,0
+GTE.US,D,20070803,000000,18.8,20.5,18.7,19.9,84880.7,0
+GTE.US,D,20070806,000000,20.1,20.1,18.2,19,51183.1,0
+GTE.US,D,20070807,000000,19.6,21.6,18.9,20.8,218693.6,0
+GTE.US,D,20070808,000000,20.8,21,19.1,19.8,96615.9,0
+GTE.US,D,20070809,000000,19.4,19.6,18.7,18.7,53590,0
+GTE.US,D,20070810,000000,18.6,19.7,17.5,19,88423.1,0
+GTE.US,D,20070813,000000,19.5,19.8,17.5,17.5,52965.1,0
+GTE.US,D,20070814,000000,17.6,18,15.1,15.3,124642.4,0
+GTE.US,D,20070815,000000,15.2,16.5,14.7,15.6,43047.8,0
+GTE.US,D,20070816,000000,15.4,15.4,13.7,13.7,81893.7,0
+GTE.US,D,20070817,000000,13.8,14.9,13.7,14,60540.3,0
+GTE.US,D,20070820,000000,14.1,16,14,14.2,50415,0
+GTE.US,D,20070821,000000,14,15.5,13.7,14.2,32350,0
+GTE.US,D,20070822,000000,14.2,14.8,14.2,14.5,11041.8,0
+GTE.US,D,20070823,000000,14.5,15,14.5,14.5,7821.8,0
+GTE.US,D,20070824,000000,15.2,15.3,14.6,15,26095,0
+GTE.US,D,20070827,000000,14.9,15.8,14.6,15.5,18295.7,0
+GTE.US,D,20070828,000000,15.5,16.5,15.2,16,17315.1,0
+GTE.US,D,20070829,000000,16.5,16.6,16.2,16.6,7191.4,0
+GTE.US,D,20070830,000000,16.5,16.9,16.2,16.9,5025.7,0
+GTE.US,D,20070831,000000,17,17.6,16.9,17.2,17895.6,0
+GTE.US,D,20070904,000000,16.8,17.2,14.5,15.6,31738,0
+GTE.US,D,20070905,000000,15.1,15.5,14.4,15,19412.2,0
+GTE.US,D,20070906,000000,15,15.9,15,15.4,25317,0
+GTE.US,D,20070907,000000,15.4,15.4,14.5,14.6,6748,0
+GTE.US,D,20070910,000000,14.7,14.8,13.5,13.9,11151.5,0
+GTE.US,D,20070911,000000,13.9,14.7,13.3,14.6,34961.2,0
+GTE.US,D,20070912,000000,14.6,15.4,14.6,14.8,20318.5,0
+GTE.US,D,20070913,000000,14.9,14.9,14.1,14.6,9998.4,0
+GTE.US,D,20070914,000000,14.5,14.5,13.8,14.5,6806.5,0
+GTE.US,D,20070917,000000,14.4,14.5,14.1,14.3,6443.5,0
+GTE.US,D,20070918,000000,14,15,13.8,14.4,12588.9,0
+GTE.US,D,20070919,000000,14.4,14.8,14.3,14.5,10472.1,0
+GTE.US,D,20070920,000000,14.2,14.6,14.1,14.3,9919.2,0
+GTE.US,D,20070921,000000,14.3,14.5,13.3,13.8,11089.7,0
+GTE.US,D,20070924,000000,14,14,13.4,13.6,12291.5,0
+GTE.US,D,20070925,000000,13.8,14,13.5,13.7,6907.3,0
+GTE.US,D,20070926,000000,13.9,13.9,13.3,13.5,12416.1,0
+GTE.US,D,20070927,000000,13.9,16,13.9,15.7,85821.8,0
+GTE.US,D,20070928,000000,15.3,16,14.7,16,32632.2,0
+GTE.US,D,20071001,000000,16.2,16.9,15.8,16,28290,0
+GTE.US,D,20071002,000000,16,16,14.8,15.2,21960.3,0
+GTE.US,D,20071003,000000,15,15,14,14.4,24908,0
+GTE.US,D,20071004,000000,14.4,14.8,13.9,14.3,32929.6,0
+GTE.US,D,20071005,000000,14.3,15,14.2,14.8,7638.3,0
+GTE.US,D,20071008,000000,14.7,15.5,14.5,15,14560.7,0
+GTE.US,D,20071009,000000,14.7,16.5,14.7,16.2,26212.5,0
+GTE.US,D,20071010,000000,16.2,16.2,15.7,16.1,15400,0
+GTE.US,D,20071011,000000,15.9,16.2,14.3,16,21212.9,0
+GTE.US,D,20071012,000000,16,16.2,15.4,16.1,6971,0
+GTE.US,D,20071015,000000,16,16.7,15.6,16.5,32650,0
+GTE.US,D,20071016,000000,16.5,17.3,16.5,17.1,35918.8,0
+GTE.US,D,20071017,000000,17,17.4,16.8,17.1,20825.1,0
+GTE.US,D,20071018,000000,17,17.5,16.9,17.2,13795,0
+GTE.US,D,20071019,000000,17.2,17.6,17.1,17.5,31889.1,0
+GTE.US,D,20071022,000000,17.5,17.6,16.1,17.6,23066.3,0
+GTE.US,D,20071023,000000,17.5,17.7,17,17.4,17839.5,0
+GTE.US,D,20071024,000000,17.2,17.5,16.8,17.4,9745,0
+GTE.US,D,20071025,000000,17.4,17.5,17,17.2,29774,0
+GTE.US,D,20071026,000000,17.2,17.3,16,16.2,41355,0
+GTE.US,D,20071029,000000,16.5,16.8,16.5,16.5,12116.2,0
+GTE.US,D,20071030,000000,16.5,16.8,16.5,16.8,60706.9,0
+GTE.US,D,20071031,000000,16.6,16.8,16.5,16.7,18760.6,0
+GTE.US,D,20071101,000000,16.7,16.7,16,16.5,30972.4,0
+GTE.US,D,20071102,000000,16.2,17.6,16.1,17,33539.9,0
+GTE.US,D,20071105,000000,16.7,18.5,16.2,18.5,102041.3,0
+GTE.US,D,20071106,000000,17.7,18.5,17.7,18.4,17031.3,0
+GTE.US,D,20071107,000000,18.5,18.7,18,18.6,18285.5,0
+GTE.US,D,20071108,000000,18.4,18.6,17,17.5,20058.6,0
+GTE.US,D,20071109,000000,17.7,17.8,17,17.5,8755,0
+GTE.US,D,20071112,000000,17.5,17.5,16.1,17.1,86224.2,0
+GTE.US,D,20071113,000000,16.9,17.2,16.5,17.2,74800.6,0
+GTE.US,D,20071114,000000,17.2,17.8,16.7,17.6,14199.4,0
+GTE.US,D,20071115,000000,17.6,17.7,17,17.6,28750.8,0
+GTE.US,D,20071116,000000,17.7,18.2,17.5,17.7,16341,0
+GTE.US,D,20071119,000000,17.6,17.6,17.2,17.4,16111,0
+GTE.US,D,20071120,000000,17.2,20.9,17.2,19.9,94560.9,0
+GTE.US,D,20071121,000000,19.5,19.7,18.7,19,29956.6,0
+GTE.US,D,20071123,000000,18.8,18.8,17.9,18.5,25251.5,0
+GTE.US,D,20071126,000000,18.5,19.5,18.5,19,14604,0
+GTE.US,D,20071127,000000,19,19,18.2,18.5,8716.4,0
+GTE.US,D,20071128,000000,18.3,18.5,18.1,18.1,11451,0
+GTE.US,D,20071129,000000,18.4,19.4,18.1,18.4,10750.6,0
+GTE.US,D,20071130,000000,18.6,19.4,18.3,19.3,12919.1,0
+GTE.US,D,20071203,000000,19.4,19.8,19.1,19.8,18104,0
+GTE.US,D,20071204,000000,19.8,19.9,18.7,19,18330.2,0
+GTE.US,D,20071205,000000,19,19,18.4,18.5,9000,0
+GTE.US,D,20071206,000000,18.2,19.3,18.2,19.1,9431.5,0
+GTE.US,D,20071207,000000,19,19.3,18.2,18.9,16314.1,0
+GTE.US,D,20071210,000000,19,19.7,18.8,19.5,23976,0
+GTE.US,D,20071211,000000,19.2,20.3,19.2,19.8,53347.2,0
+GTE.US,D,20071212,000000,20,20.3,19.7,20.3,50941.4,0
+GTE.US,D,20071213,000000,20.2,20.4,19.9,20,18741.6,0
+GTE.US,D,20071214,000000,20.2,20.8,19.9,20.7,33917.7,0
+GTE.US,D,20071217,000000,20.8,22.2,20.7,21.4,101153,0
+GTE.US,D,20071218,000000,21.3,21.5,20.7,20.8,21322,0
+GTE.US,D,20071219,000000,20.7,21.5,20.7,21.3,54062.6,0
+GTE.US,D,20071220,000000,21.4,21.4,20.4,21,23066.3,0
+GTE.US,D,20071221,000000,21,21.5,20.3,21.4,32338.3,0
+GTE.US,D,20071224,000000,21.5,22,21.2,22,9873.8,0
+GTE.US,D,20071226,000000,22,24,22,23.5,54090.8,0
+GTE.US,D,20071227,000000,23.9,25.4,22.9,24.4,57481.8,0
+GTE.US,D,20071228,000000,25,25.9,24.8,25.9,55271.1,0
+GTE.US,D,20071231,000000,25.8,26.9,25.7,26.2,25923.2,0
+GTE.US,D,20080102,000000,26.5,26.5,23.9,25.3,35968.8,0
+GTE.US,D,20080103,000000,25.3,25.4,24.9,25,23847.9,0
+GTE.US,D,20080104,000000,25,26.9,24.7,26.5,39253.5,0
+GTE.US,D,20080107,000000,26.5,29.3,26,28,107745,0
+GTE.US,D,20080108,000000,27.9,28.5,26.6,26.7,45384.8,0
+GTE.US,D,20080109,000000,26.7,27.7,25.7,27,79054.5,0
+GTE.US,D,20080110,000000,27.1,29.5,26,28.2,88757.9,0
+GTE.US,D,20080111,000000,29.1,32.2,29,31.3,270658.7,0
+GTE.US,D,20080114,000000,32.8,33.2,30.7,31,124829.8,0
+GTE.US,D,20080115,000000,30.9,31.2,28.6,28.9,70731.1,0
+GTE.US,D,20080116,000000,27.8,28.5,26.2,27.9,101970,0
+GTE.US,D,20080117,000000,27.7,30.9,27.1,27.7,55923.8,0
+GTE.US,D,20080118,000000,27.5,29.7,26.5,26.8,27194.1,0
+GTE.US,D,20080122,000000,25.4,28.2,23.1,27.4,79869.5,0
+GTE.US,D,20080123,000000,27.1,27.1,24.8,25.2,56193.9,0
+GTE.US,D,20080124,000000,26,28.2,25.2,27.8,57025.3,0
+GTE.US,D,20080125,000000,28.5,29.3,27.9,28.7,45405.4,0
+GTE.US,D,20080128,000000,28.8,28.8,27.8,28,22898.5,0
+GTE.US,D,20080129,000000,27.8,28.2,27,27.7,48220,0
+GTE.US,D,20080130,000000,27.5,27.6,25.7,27.5,37045.5,0
+GTE.US,D,20080131,000000,27.4,28.3,27,27.8,155659.5,0
+GTE.US,D,20080201,000000,28,28,27.2,28,113303,0
+GTE.US,D,20080204,000000,28,29.2,27.9,28.9,82690.9,0
+GTE.US,D,20080205,000000,29.1,30.3,28,30.2,68102.7,0
+GTE.US,D,20080206,000000,30,30.8,29.4,30,99918.4,0
+GTE.US,D,20080207,000000,30,30.5,29,30,79208,0
+GTE.US,D,20080208,000000,30.5,30.5,28.1,29,49276.4,0
+GTE.US,D,20080211,000000,28.9,30.6,28.9,30.4,78836.4,0
+GTE.US,D,20080212,000000,30.6,31.1,30.4,30.5,81698.7,0
+GTE.US,D,20080213,000000,30.7,30.7,30.4,30.5,61444.3,0
+GTE.US,D,20080214,000000,30.6,30.9,30.2,30.5,95978.1,0
+GTE.US,D,20080215,000000,30.9,31.7,30,31,126339.8,0
+GTE.US,D,20080219,000000,31.2,32.1,31.1,32,62977.5,0
+GTE.US,D,20080220,000000,32.3,33.9,32.1,33.5,141198.3,0
+GTE.US,D,20080221,000000,34,34.5,31.2,31.7,77060.8,0
+GTE.US,D,20080222,000000,32.4,34,31.1,33,97901.6,0
+GTE.US,D,20080225,000000,36.3,37,33.7,35.5,218762.6,0
+GTE.US,D,20080226,000000,35.4,37.5,35.1,36.9,118085.4,0
+GTE.US,D,20080227,000000,37.6,37.6,35.9,36.3,107485.4,0
+GTE.US,D,20080228,000000,36.3,39.5,35,38.6,135076.1,0
+GTE.US,D,20080229,000000,38.4,38.8,34.9,37.9,109051.4,0
+GTE.US,D,20080303,000000,38,38,35.3,35.9,102251.4,0
+GTE.US,D,20080304,000000,36.1,36.6,34.4,34.9,161716.8,0
+GTE.US,D,20080305,000000,35.4,35.6,34.1,34.2,159734.6,0
+GTE.US,D,20080306,000000,34.1,35.4,32.4,34.9,112503.4,0
+GTE.US,D,20080307,000000,34.5,35.8,33.8,35,122389.8,0
+GTE.US,D,20080310,000000,35.5,36.7,35.2,35.8,154502.1,0
+GTE.US,D,20080311,000000,36.2,36.5,35.2,35.5,43942.7,0
+GTE.US,D,20080312,000000,35.9,40,35.6,39.5,301572.9,0
+GTE.US,D,20080313,000000,39.8,42.5,39.4,42.1,486199.9,0
+GTE.US,D,20080314,000000,42.6,42.6,38.7,39,164920,0
+GTE.US,D,20080317,000000,39,39,36.5,37.3,79614.9,0
+GTE.US,D,20080318,000000,38.7,39,36.5,37.1,104131.4,0
+GTE.US,D,20080319,000000,36.8,36.8,33.5,35,115205.1,0
+GTE.US,D,20080320,000000,34.8,35,32.8,34.4,74563.1,0
+GTE.US,D,20080324,000000,34.5,37.3,34.3,36.2,107875.7,0
+GTE.US,D,20080325,000000,36.2,36.3,35.1,35.7,37706.2,0
+GTE.US,D,20080326,000000,35.8,36.1,35.7,35.9,35881.5,0
+GTE.US,D,20080327,000000,35.9,36.1,34.9,35,64464.7,0
+GTE.US,D,20080328,000000,34.7,35.3,34.3,34.8,53189.6,0
+GTE.US,D,20080331,000000,35.2,35.4,32.9,33.2,50876,0
+GTE.US,D,20080401,000000,33.1,34.2,32.9,33.6,29454.2,0
+GTE.US,D,20080402,000000,33.3,35.6,33.3,35.1,44280.4,0
+GTE.US,D,20080403,000000,35,37,35,37,62873.8,0
+GTE.US,D,20080404,000000,37,39.8,36.7,39.4,116728.4,0
+GTE.US,D,20080407,000000,40.2,41,38.3,40.3,149461.4,0
+GTE.US,D,20080408,000000,40.3,40.3,38.7,38.7,26155.7,0
+GTE.US,D,20080409,000000,41,41,38.6,39,52378.9,0
+GTE.US,D,20080410,000000,39.1,43.9,38.8,42.9,324025.6,0
+GTE.US,D,20080411,000000,42.7,43.8,41,42.5,152210,0
+GTE.US,D,20080414,000000,42.9,43,38.5,38.9,112736.3,0
+GTE.US,D,20080415,000000,40.8,42,39.5,41.9,139348.8,0
+GTE.US,D,20080416,000000,41.7,42,39.3,39.5,140651.1,0
+GTE.US,D,20080417,000000,40,40.9,39.1,40.2,78573.7,0
+GTE.US,D,20080418,000000,39.8,41.2,39.4,40.5,59509.8,0
+GTE.US,D,20080421,000000,40.8,41.5,40.2,40.8,66116.5,0
+GTE.US,D,20080422,000000,41.6,42.5,40.5,41.5,166388.6,0
+GTE.US,D,20080423,000000,42.1,42.9,41,42.5,100465.3,0
+GTE.US,D,20080424,000000,43,43,41.6,42.3,58664.1,0
+GTE.US,D,20080425,000000,41.9,43.4,41.8,42.8,79989.4,0
+GTE.US,D,20080428,000000,43.4,46.5,42.6,46.2,84811.9,0
+GTE.US,D,20080429,000000,46.9,47,44.5,46.6,154210.7,0
+GTE.US,D,20080430,000000,46.1,47.5,44.5,45,63236.7,0
+GTE.US,D,20080501,000000,45,46.5,43.5,44.2,82293.9,0
+GTE.US,D,20080502,000000,42.9,48.2,42.1,46.4,129681.5,0
+GTE.US,D,20080505,000000,47.4,47.8,46,46.4,97362.3,0
+GTE.US,D,20080506,000000,47.5,50.5,46.4,50.1,218093.2,0
+GTE.US,D,20080507,000000,50.5,57,50.3,53.7,337052.9,0
+GTE.US,D,20080508,000000,54.7,55.9,52.6,54.3,153439.7,0
+GTE.US,D,20080509,000000,55.9,57.5,54,54.9,144905.3,0
+GTE.US,D,20080512,000000,53.1,54,50.7,52.3,232597,0
+GTE.US,D,20080513,000000,53,54.8,52.2,54.3,143084.8,0
+GTE.US,D,20080514,000000,54.5,57.7,54.4,56.7,143010.4,0
+GTE.US,D,20080515,000000,58,60.7,57.6,58.7,203092.6,0
+GTE.US,D,20080516,000000,59.9,61,58.5,59,179948.5,0
+GTE.US,D,20080519,000000,60,61.7,59,59.5,133919.1,0
+GTE.US,D,20080520,000000,60,64.4,59.8,63.1,284895.5,0
+GTE.US,D,20080521,000000,64.9,70,64.4,66,401653.5,0
+GTE.US,D,20080522,000000,67.4,67.9,63.3,64.4,206337.8,0
+GTE.US,D,20080523,000000,64.7,65,50.5,58.2,392834.1,0
+GTE.US,D,20080527,000000,60.9,61.9,59,59.5,142109.1,0
+GTE.US,D,20080528,000000,59.2,59.8,55.1,59,186181.6,0
+GTE.US,D,20080529,000000,58.1,60,55.7,56.8,117847.9,0
+GTE.US,D,20080530,000000,61,61,56.5,57.9,68847.9,0
+GTE.US,D,20080602,000000,58,59.9,55.2,59.7,132861.9,0
+GTE.US,D,20080603,000000,59.8,62.2,57.5,59.5,206690.2,0
+GTE.US,D,20080604,000000,59.2,59.7,56.9,59.4,108759.1,0
+GTE.US,D,20080605,000000,59.5,60.6,58.5,60.6,95725.1,0
+GTE.US,D,20080606,000000,61.2,61.8,59.1,60.7,112548.2,0
+GTE.US,D,20080609,000000,62.2,65,61.1,65,200667.9,0
+GTE.US,D,20080610,000000,65.9,69,64.7,65.8,265548.2,0
+GTE.US,D,20080611,000000,69.4,70.7,67.5,68.8,340831.8,0
+GTE.US,D,20080612,000000,69.5,70.4,66.1,70,196168.8,0
+GTE.US,D,20080613,000000,70.5,71.4,68.8,70.1,177436.8,0
+GTE.US,D,20080616,000000,73.4,77.6,71,76,220386.3,0
+GTE.US,D,20080617,000000,78,79.9,75.6,77.5,310603.1,0
+GTE.US,D,20080618,000000,80.1,82.8,78.3,82.5,430178.2,0
+GTE.US,D,20080619,000000,86,87.8,67.5,77.5,566298.2,0
+GTE.US,D,20080620,000000,77.5,79,70.1,74.5,369377.7,0
+GTE.US,D,20080623,000000,76.3,76.6,72.8,74.5,168088.6,0
+GTE.US,D,20080624,000000,75.6,76,71.5,72.5,180460.3,0
+GTE.US,D,20080625,000000,71.7,72.1,63.6,70.2,407104.8,0
+GTE.US,D,20080626,000000,70.8,76.6,69.6,76,321365,0
+GTE.US,D,20080627,000000,80,83.1,76.6,82.5,1184704.2,0
+GTE.US,D,20080630,000000,86.4,86.4,79,79.7,401655.3,0
+GTE.US,D,20080701,000000,81.4,81.4,75,79.3,259678.5,0
+GTE.US,D,20080702,000000,79.4,79.5,71.6,72.8,281076.7,0
+GTE.US,D,20080703,000000,71.4,72.8,67.5,70,186311.6,0
+GTE.US,D,20080707,000000,69.7,73.6,68.1,69.2,175175.4,0
+GTE.US,D,20080708,000000,69.9,69.9,61,66.9,293377,0
+GTE.US,D,20080709,000000,67.5,71.5,64.8,65.1,171769.7,0
+GTE.US,D,20080710,000000,65.3,71.4,65,71,130719.7,0
+GTE.US,D,20080711,000000,72.8,74.5,68,71.3,127434.6,0
+GTE.US,D,20080714,000000,71.5,71.9,68.5,70.6,73982,0
+GTE.US,D,20080715,000000,70,70.5,65.6,67.7,108418.9,0
+GTE.US,D,20080716,000000,63.5,67.3,59.5,61.2,311386.3,0
+GTE.US,D,20080717,000000,61.5,64.5,56.9,58.7,175612.7,0
+GTE.US,D,20080718,000000,59.1,60.5,56.7,58.5,121113.2,0
+GTE.US,D,20080721,000000,60,66.4,59,66.2,122196.5,0
+GTE.US,D,20080722,000000,65,67.4,61.2,65,167909,0
+GTE.US,D,20080723,000000,63.3,63.3,58.6,59,117635.9,0
+GTE.US,D,20080724,000000,59.5,61.1,55.8,57.3,118212.5,0
+GTE.US,D,20080725,000000,57.3,60.4,57.3,57.5,94870.4,0
+GTE.US,D,20080728,000000,57.1,58.5,55.4,55.7,78940.5,0
+GTE.US,D,20080729,000000,55.6,55.8,47.4,50.7,416232.4,0
+GTE.US,D,20080730,000000,50.8,54,48.6,53.1,255441.7,0
+GTE.US,D,20080731,000000,53,53.5,49.7,50.7,155952.1,0
+GTE.US,D,20080801,000000,50.7,50.8,48.1,49.5,126528.2,0
+GTE.US,D,20080804,000000,50.9,51.5,44,45.1,143081.8,0
+GTE.US,D,20080805,000000,44.4,45.8,40.2,42.1,286620.8,0
+GTE.US,D,20080806,000000,42.1,51,42.1,50.2,297417.9,0
+GTE.US,D,20080807,000000,52.4,54,51,51.8,227495.6,0
+GTE.US,D,20080808,000000,50.7,51.6,48.1,51.6,112542.2,0
+GTE.US,D,20080811,000000,50.7,54.5,45.5,48,150470.3,0
+GTE.US,D,20080812,000000,47.3,49,45.8,46,81986.6,0
+GTE.US,D,20080813,000000,46.1,48.5,46,47.8,133114.5,0
+GTE.US,D,20080814,000000,50.3,50.3,46,46.7,110396,0
+GTE.US,D,20080815,000000,46.5,47.6,43.2,44.3,87547.5,0
+GTE.US,D,20080818,000000,45.1,45.8,42.5,42.7,71472.3,0
+GTE.US,D,20080819,000000,42,43.9,39.9,43.4,219822.4,0
+GTE.US,D,20080820,000000,44.3,46.4,42.7,44.3,152525,0
+GTE.US,D,20080821,000000,45.1,48.5,45.1,47.2,181636.9,0
+GTE.US,D,20080822,000000,47,47.4,45,46.1,79656.6,0
+GTE.US,D,20080825,000000,47.4,48,44.5,45.5,60601.8,0
+GTE.US,D,20080826,000000,46,47.6,46,47.5,104809.8,0
+GTE.US,D,20080827,000000,48,50.3,48,49.9,170750.7,0
+GTE.US,D,20080828,000000,51.1,51.2,48.2,49.9,118338.6,0
+GTE.US,D,20080829,000000,50.2,51.5,49,49,135210.4,0
+GTE.US,D,20080902,000000,45.5,47,42.8,43.5,175068,0
+GTE.US,D,20080903,000000,43,43.6,40.5,41.2,209029.8,0
+GTE.US,D,20080904,000000,41.2,44,41,41.1,167605.8,0
+GTE.US,D,20080905,000000,41.7,44.7,40.1,44.5,144653.4,0
+GTE.US,D,20080908,000000,45.7,47.2,43.1,44,91955.4,0
+GTE.US,D,20080909,000000,43.7,44,38.6,38.9,157760.5,0
+GTE.US,D,20080910,000000,39.5,41.5,38.4,39.5,164998.7,0
+GTE.US,D,20080911,000000,39,40,36,39.4,111783.2,0
+GTE.US,D,20080912,000000,39,41.5,37.5,41.1,107027.2,0
+GTE.US,D,20080915,000000,37.4,39.6,35.3,35.3,100294.1,0
+GTE.US,D,20080916,000000,32.1,36,30.1,34.4,259607.5,0
+GTE.US,D,20080917,000000,35,38.4,34.5,36,208349.4,0
+GTE.US,D,20080918,000000,37.7,44.3,37.7,44.3,200810,0
+GTE.US,D,20080919,000000,46,48,43.5,47.4,254084.9,0
+GTE.US,D,20080922,000000,48.7,49.2,44.5,46.6,115900,0
+GTE.US,D,20080923,000000,45.7,46.6,40.1,41.2,118170.6,0
+GTE.US,D,20080924,000000,43,43.6,41.5,42.4,111019.3,0
+GTE.US,D,20080925,000000,42.8,44.2,41.5,42.6,93634,0
+GTE.US,D,20080926,000000,40.5,42.5,35,41.7,140354.6,0
+GTE.US,D,20080929,000000,38,40,31.4,31.7,240915.5,0
+GTE.US,D,20080930,000000,33.2,38.4,33.2,37.1,114550.2,0
+GTE.US,D,20081001,000000,37.1,38.3,33.4,36.9,92566.8,0
+GTE.US,D,20081002,000000,36.4,36.4,32.1,32.4,146231.5,0
+GTE.US,D,20081003,000000,32.6,35,30.9,31.3,121583.8,0
+GTE.US,D,20081006,000000,28.9,29.5,23.9,28,366733.6,0
+GTE.US,D,20081007,000000,30.7,30.7,26.3,26.3,185399,0
+GTE.US,D,20081008,000000,22.6,26.7,22,23.7,207730,0
+GTE.US,D,20081009,000000,24.9,25.9,19.8,20.6,173519.2,0
+GTE.US,D,20081010,000000,17.4,25.5,17.2,25.5,283116.3,0
+GTE.US,D,20081013,000000,27.9,27.9,24,27.4,156862.3,0
+GTE.US,D,20081014,000000,28.4,29.5,23.2,24.9,158081.4,0
+GTE.US,D,20081015,000000,23.5,24,19.6,19.6,112938.1,0
+GTE.US,D,20081016,000000,21,23.7,19.1,23.7,121615,0
+GTE.US,D,20081017,000000,22.9,25,21.3,23.2,131597.6,0
+GTE.US,D,20081020,000000,23.4,25,23,24.5,73554,0
+GTE.US,D,20081021,000000,24,25.4,23.2,24.2,91375.2,0
+GTE.US,D,20081022,000000,22.6,23.5,20.7,21.6,50622.6,0
+GTE.US,D,20081023,000000,21.5,23.8,21.2,22.5,74895.8,0
+GTE.US,D,20081024,000000,20.6,22.1,19,21.2,63396,0
+GTE.US,D,20081027,000000,20.8,21.1,18.9,18.9,94975.5,0
+GTE.US,D,20081028,000000,21.8,22,19.7,21,176749.1,0
+GTE.US,D,20081029,000000,21.5,23,20.6,22.7,121986.2,0
+GTE.US,D,20081030,000000,22.5,24.5,21.7,23.5,97016.8,0
+GTE.US,D,20081031,000000,22.4,25.3,21.5,25.3,105657.2,0
+GTE.US,D,20081103,000000,25,25,21.2,22.3,105060.3,0
+GTE.US,D,20081104,000000,22.4,27.2,22.4,27.2,133332.5,0
+GTE.US,D,20081105,000000,25.5,27,23.1,23.2,61600.6,0
+GTE.US,D,20081106,000000,24.5,25.1,21,21,104173,0
+GTE.US,D,20081107,000000,23.5,24.4,22.7,22.8,114296.2,0
+GTE.US,D,20081110,000000,23.9,24.7,23.1,24.2,94729.4,0
+GTE.US,D,20081111,000000,24.1,24.1,22,22,67821.6,0
+GTE.US,D,20081112,000000,22.4,22.6,20.4,20.4,67100.6,0
+GTE.US,D,20081113,000000,20.5,23.4,20.3,23.3,152247.2,0
+GTE.US,D,20081114,000000,22,23.2,20.9,21.7,60235.8,0
+GTE.US,D,20081117,000000,21.7,30.1,21.4,30,1133481.6,0
+GTE.US,D,20081118,000000,29.4,32.5,28,32.5,318344.3,0
+GTE.US,D,20081119,000000,31.5,31.7,26.7,28.5,233237.8,0
+GTE.US,D,20081120,000000,27.1,27.6,20,21.8,270934.9,0
+GTE.US,D,20081121,000000,24.4,24.5,20.8,23.3,148029.2,0
+GTE.US,D,20081124,000000,22.4,25.4,20.6,24.7,188188.8,0
+GTE.US,D,20081125,000000,24.1,25,22.5,22.5,96316.1,0
+GTE.US,D,20081126,000000,22.5,25.1,22.3,22.7,153871.1,0
+GTE.US,D,20081128,000000,23.8,27.3,23.5,27.3,66283.1,0
+GTE.US,D,20081201,000000,26.9,26.9,22.3,22.3,101496.3,0
+GTE.US,D,20081202,000000,24.8,25.1,21.9,23.7,128190,0
+GTE.US,D,20081203,000000,24.1,24.1,21.9,22.1,154383.8,0
+GTE.US,D,20081204,000000,22.2,23.6,20.5,21.6,159653.3,0
+GTE.US,D,20081205,000000,21.4,22.2,19.6,22.2,124731.1,0
+GTE.US,D,20081208,000000,23,23.8,22,23.6,145720,0
+GTE.US,D,20081209,000000,23.5,23.7,21.5,22,131531,0
+GTE.US,D,20081210,000000,22.3,24.8,22.2,24.8,139616.7,0
+GTE.US,D,20081211,000000,24.1,27.9,24,25,183366.9,0
+GTE.US,D,20081212,000000,23.1,30,23,30,82977.6,0
+GTE.US,D,20081215,000000,27.8,29.3,24.4,25.1,96296.8,0
+GTE.US,D,20081216,000000,25.4,27,24.6,26.8,113253.8,0
+GTE.US,D,20081217,000000,26.6,27,25.4,26.1,70041,0
+GTE.US,D,20081218,000000,26.1,26.4,24.2,25.5,91551.7,0
+GTE.US,D,20081219,000000,25,28.3,24.5,28.3,201619.2,0
+GTE.US,D,20081222,000000,27.4,27.4,25.1,26.7,89670.3,0
+GTE.US,D,20081223,000000,26.7,26.9,25.2,25.4,43211.7,0
+GTE.US,D,20081224,000000,25,26.3,25,26,28635.5,0
+GTE.US,D,20081226,000000,26,27.2,25.9,27,22709,0
+GTE.US,D,20081229,000000,26.6,27.3,25.3,26.2,57789.9,0
+GTE.US,D,20081230,000000,26.3,26.9,25,25.6,73729.5,0
+GTE.US,D,20081231,000000,25,28,25,28,109578.3,0
+GTE.US,D,20090102,000000,27.2,29.3,27.2,29,70855.7,0
+GTE.US,D,20090105,000000,29,31.2,28,30.7,143816.4,0
+GTE.US,D,20090106,000000,31.1,33.3,31.1,31.4,153863.3,0
+GTE.US,D,20090107,000000,30.7,30.7,28.2,28.4,109981.3,0
+GTE.US,D,20090108,000000,28.3,30.3,27.6,29.8,75803.7,0
+GTE.US,D,20090109,000000,28.6,30,28.3,28.4,73361.7,0
+GTE.US,D,20090112,000000,29,30.8,27.3,27.3,149536.3,0
+GTE.US,D,20090113,000000,27.1,29.2,26.7,28.8,64144.7,0
+GTE.US,D,20090114,000000,28.5,28.7,26.5,26.5,77165.1,0
+GTE.US,D,20090115,000000,26.5,27.8,24.9,27.8,121450,0
+GTE.US,D,20090116,000000,27.3,28.1,25.8,27.7,65627.9,0
+GTE.US,D,20090120,000000,27.5,27.5,24.7,24.7,77215.4,0
+GTE.US,D,20090121,000000,25.5,26.2,24.8,26.1,97492.1,0
+GTE.US,D,20090122,000000,24.7,26.6,24.4,25.8,63955.5,0
+GTE.US,D,20090123,000000,25,26.8,24.7,26,72119,0
+GTE.US,D,20090126,000000,26.1,27.5,25.8,27.4,72521.1,0
+GTE.US,D,20090127,000000,27.6,27.6,26.3,26.9,43278.6,0
+GTE.US,D,20090128,000000,27.4,28.1,27.2,28.1,84252.2,0
+GTE.US,D,20090129,000000,27.1,28.5,27.1,28.1,66839.5,0
+GTE.US,D,20090130,000000,27.5,29.9,27.1,28.3,91201.4,0
+GTE.US,D,20090202,000000,27.2,28.4,26.8,28.2,69032.1,0
+GTE.US,D,20090203,000000,28.9,31.6,28.5,31.2,148806.7,0
+GTE.US,D,20090204,000000,31.8,33.4,30.5,31.1,166177.4,0
+GTE.US,D,20090205,000000,31.5,33.1,30.7,32.1,220618.1,0
+GTE.US,D,20090206,000000,32,35,31.2,35,221261.2,0
+GTE.US,D,20090209,000000,34,34.4,30,30.6,201558.7,0
+GTE.US,D,20090210,000000,30.2,32,27,27.1,200081.9,0
+GTE.US,D,20090211,000000,28,29.3,27.3,27.5,129285.6,0
+GTE.US,D,20090212,000000,27,27.8,26,27.7,93160.7,0
+GTE.US,D,20090213,000000,28.7,29,27.1,28.7,81738.7,0
+GTE.US,D,20090217,000000,28.5,28.5,25.4,25.4,102748.6,0
+GTE.US,D,20090218,000000,25.6,26.5,24.2,24.3,121387.8,0
+GTE.US,D,20090219,000000,24.8,26,24.7,25.5,83235,0
+GTE.US,D,20090220,000000,25,25.4,20.9,22.4,195245.4,0
+GTE.US,D,20090223,000000,22.7,23.9,21.7,21.7,112283.7,0
+GTE.US,D,20090224,000000,21.4,22.9,20.3,22.6,200185.3,0
+GTE.US,D,20090225,000000,23,23.8,21.7,21.8,103653.6,0
+GTE.US,D,20090226,000000,22.7,26.3,22.7,23.6,183990.1,0
+GTE.US,D,20090227,000000,23.2,24.6,21.8,23.2,126290.4,0
+GTE.US,D,20090302,000000,22.6,22.6,20.4,20.6,141421.4,0
+GTE.US,D,20090303,000000,21.1,22.1,20.5,21.5,97151.6,0
+GTE.US,D,20090304,000000,21.5,23.7,21.5,23.7,114107.4,0
+GTE.US,D,20090305,000000,23,23.1,22,22.4,160869.9,0
+GTE.US,D,20090306,000000,22.7,23.3,21.8,22.9,99731,0
+GTE.US,D,20090309,000000,22.5,24.7,22.5,23.8,156304,0
+GTE.US,D,20090310,000000,24.5,25.5,24.5,25.5,131647.3,0
+GTE.US,D,20090311,000000,25.5,26.3,24.5,24.5,114060.5,0
+GTE.US,D,20090312,000000,24.4,26.8,24.4,26.8,114660.6,0
+GTE.US,D,20090313,000000,27.1,27.2,25.1,25.6,112748.6,0
+GTE.US,D,20090316,000000,25.4,27.5,25.4,26.6,78949.4,0
+GTE.US,D,20090317,000000,26.5,28.5,26,28.5,78464.4,0
+GTE.US,D,20090318,000000,28.2,28.5,26.4,28.4,126534,0
+GTE.US,D,20090319,000000,28.7,30.8,28.6,29.2,175619.8,0
+GTE.US,D,20090320,000000,29,29.6,26,26.1,168712.4,0
+GTE.US,D,20090323,000000,28,30.4,27.1,29.9,191149.9,0
+GTE.US,D,20090324,000000,29.3,30,28.7,29,69320.3,0
+GTE.US,D,20090325,000000,29.2,30,26.6,28.5,161495.8,0
+GTE.US,D,20090326,000000,28.7,29.7,27.6,29.7,92015.1,0
+GTE.US,D,20090327,000000,28.9,28.9,26.5,26.5,92103.1,0
+GTE.US,D,20090330,000000,26,26.4,24.7,25.4,83152.5,0
+GTE.US,D,20090331,000000,25.9,26.6,25,25.1,97720.1,0
+GTE.US,D,20090401,000000,25.4,27,24.6,26.9,62761.4,0
+GTE.US,D,20090402,000000,27.7,29.2,27.6,28.7,138579.9,0
+GTE.US,D,20090403,000000,28.7,29.2,27.2,28.9,83286.5,0
+GTE.US,D,20090406,000000,28.5,28.9,27.3,28,69262.9,0
+GTE.US,D,20090407,000000,27.6,27.8,26.8,26.9,45089.7,0
+GTE.US,D,20090408,000000,27.1,28.6,26.5,28.1,75215.7,0
+GTE.US,D,20090409,000000,27.5,27.5,24.5,26.4,330405.5,0
+GTE.US,D,20090413,000000,25.9,26,24.9,25.5,255255.2,0
+GTE.US,D,20090414,000000,25.8,25.8,23.9,24.3,282422.1,0
+GTE.US,D,20090415,000000,24.1,25.7,23.6,25.7,107002.2,0
+GTE.US,D,20090416,000000,25.6,26,24.4,26,85514.4,0
+GTE.US,D,20090417,000000,25.9,26.6,25.4,25.8,118898,0
+GTE.US,D,20090420,000000,25.1,25.1,23.1,23.1,145428.3,0
+GTE.US,D,20090421,000000,22.9,24.6,22.7,24.6,97437.5,0
+GTE.US,D,20090422,000000,24.1,24.6,23.2,23.6,102400.1,0
+GTE.US,D,20090423,000000,24.3,24.6,23.3,24.5,77348.3,0
+GTE.US,D,20090424,000000,25,25.6,24.6,25.5,131574.1,0
+GTE.US,D,20090427,000000,25,25,23.8,23.8,122104.8,0
+GTE.US,D,20090428,000000,23.4,24.5,23.2,23.8,87986.4,0
+GTE.US,D,20090429,000000,24,25.3,24,24.2,127285.8,0
+GTE.US,D,20090430,000000,24.4,25.2,24.1,24.8,125688.1,0
+GTE.US,D,20090501,000000,24.6,25.9,24.5,24.9,142870.8,0
+GTE.US,D,20090504,000000,25.2,26.9,25,26.8,145887,0
+GTE.US,D,20090505,000000,26,26.9,25.5,26,112537,0
+GTE.US,D,20090506,000000,26.3,27.2,26.3,26.9,200519.6,0
+GTE.US,D,20090507,000000,28.4,29,26,26.9,226108.7,0
+GTE.US,D,20090508,000000,27.7,27.7,26.4,27.1,150890.1,0
+GTE.US,D,20090511,000000,27.5,27.5,26.3,26.9,83233.2,0
+GTE.US,D,20090512,000000,27,27,25.6,26,104485.7,0
+GTE.US,D,20090513,000000,25.5,25.6,24.2,24.2,145723.8,0
+GTE.US,D,20090514,000000,24.3,24.8,24,24.6,97031.2,0
+GTE.US,D,20090515,000000,24.5,25.2,24.4,24.9,122443.8,0
+GTE.US,D,20090518,000000,25.3,27.3,25,27.3,97813.9,0
+GTE.US,D,20090519,000000,27.4,27.4,25.7,26,131942.7,0
+GTE.US,D,20090520,000000,26.9,26.9,25.8,26.8,271298.9,0
+GTE.US,D,20090521,000000,26.4,26.4,25.7,26.1,77769.4,0
+GTE.US,D,20090522,000000,26.3,27.3,26.2,26.6,72699.8,0
+GTE.US,D,20090526,000000,26.3,28,26,28,181541.8,0
+GTE.US,D,20090527,000000,27.8,28.8,27.5,28,135260.8,0
+GTE.US,D,20090528,000000,28.4,28.8,27.7,28.2,178627.7,0
+GTE.US,D,20090529,000000,28.8,30.4,28.4,30.4,249064,0
+GTE.US,D,20090601,000000,31.3,32.9,30,31.5,265825.6,0
+GTE.US,D,20090602,000000,32.2,32.4,30.9,32.2,172394.3,0
+GTE.US,D,20090603,000000,31.9,31.9,28.8,29.5,184170.8,0
+GTE.US,D,20090604,000000,29.8,32.7,29.7,32.1,243795.4,0
+GTE.US,D,20090605,000000,33.1,33.1,30.6,32.7,168147.4,0
+GTE.US,D,20090608,000000,32,32.3,30.8,31.5,109640.4,0
+GTE.US,D,20090609,000000,31.6,32.5,31.4,32.1,119687.5,0
+GTE.US,D,20090610,000000,33.1,33.7,31.7,33,436009.5,0
+GTE.US,D,20090611,000000,33.9,34.4,33.3,33.6,250802.7,0
+GTE.US,D,20090612,000000,33,35.1,31.8,35.1,221584.1,0
+GTE.US,D,20090615,000000,33.1,34.5,32,34.4,252154.7,0
+GTE.US,D,20090616,000000,34.1,36.2,33.8,34.1,257100.1,0
+GTE.US,D,20090617,000000,32.7,34.1,32.4,33.6,166891.9,0
+GTE.US,D,20090618,000000,34,35,33.3,34.1,144074.1,0
+GTE.US,D,20090619,000000,34.5,35.5,34,34,242282.3,0
+GTE.US,D,20090622,000000,33.1,34.3,30.8,31.1,340922.4,0
+GTE.US,D,20090623,000000,31.2,31.6,29.1,30.6,250656.8,0
+GTE.US,D,20090624,000000,31.1,32.7,30.9,31.3,252624.3,0
+GTE.US,D,20090625,000000,31.1,32.6,31.1,32.5,163902.7,0
+GTE.US,D,20090626,000000,32.3,35,31.9,35,809577.9,0
+GTE.US,D,20090629,000000,35,35,33.7,34.6,166688.2,0
+GTE.US,D,20090630,000000,34.7,36.1,34,34.5,163968.2,0
+GTE.US,D,20090701,000000,34.1,35.5,34.1,34.4,87049.4,0
+GTE.US,D,20090702,000000,34.3,35.2,33.7,34.1,180854,0
+GTE.US,D,20090706,000000,32.5,32.5,30.4,31.4,172835.8,0
+GTE.US,D,20090707,000000,31.5,31.7,30.1,30.2,102882,0
+GTE.US,D,20090708,000000,29.6,30.8,28.6,29.2,176518.1,0
+GTE.US,D,20090709,000000,29.5,31.5,29.2,29.8,115485.1,0
+GTE.US,D,20090710,000000,30,31,29.2,30.5,75964.4,0
+GTE.US,D,20090713,000000,30.6,33,30.1,33,158601.9,0
+GTE.US,D,20090714,000000,33.1,34.6,33.1,33.5,131124.8,0
+GTE.US,D,20090715,000000,33.7,36.1,33.7,35.8,207132.1,0
+GTE.US,D,20090716,000000,35.6,36.2,34.2,36.2,156034.7,0
+GTE.US,D,20090717,000000,36.2,37.5,35.5,37.4,141010.5,0
+GTE.US,D,20090720,000000,38.3,39.8,38,38.5,175089.3,0
+GTE.US,D,20090721,000000,39.9,39.9,36.3,38.3,141652,0
+GTE.US,D,20090722,000000,37.5,38.9,36.8,37.3,87822.7,0
+GTE.US,D,20090723,000000,37.6,38.6,36.9,38.4,161757.1,0
+GTE.US,D,20090724,000000,38.2,38.9,37.6,38.2,79847.7,0
+GTE.US,D,20090727,000000,37.2,38.5,37.2,37.9,83543.5,0
+GTE.US,D,20090728,000000,37.4,37.5,36,36.9,135419,0
+GTE.US,D,20090729,000000,36.4,36.5,34.5,34.8,84761.1,0
+GTE.US,D,20090730,000000,35.2,37,35.1,36.5,94906.3,0
+GTE.US,D,20090731,000000,36.3,37.5,36.3,37.1,104042.2,0
+GTE.US,D,20090803,000000,37.8,39,37.8,38.7,105238.3,0
+GTE.US,D,20090804,000000,38.3,39.4,38.2,38.5,84297.2,0
+GTE.US,D,20090805,000000,37.8,38.4,37,38.3,141954.5,0
+GTE.US,D,20090806,000000,38.4,38.4,37.2,37.9,84436.5,0
+GTE.US,D,20090807,000000,38.3,39.3,37.3,38.6,165691,0
+GTE.US,D,20090810,000000,36.5,38.2,36.4,37.6,151830.7,0
+GTE.US,D,20090811,000000,36.9,37,36.1,36.3,109950,0
+GTE.US,D,20090812,000000,36.2,38.8,36.2,38.5,110665,0
+GTE.US,D,20090813,000000,38.4,39.7,38.2,39,181298.4,0
+GTE.US,D,20090814,000000,39,39.1,36.8,37.6,92671.3,0
+GTE.US,D,20090817,000000,36.6,36.8,35.9,36.6,85398.5,0
+GTE.US,D,20090818,000000,36.6,37.9,36.6,37.5,88453.5,0
+GTE.US,D,20090819,000000,37.9,39.3,36.6,39.3,105785.7,0
+GTE.US,D,20090820,000000,39.3,39.5,38,38.9,106680.4,0
+GTE.US,D,20090821,000000,39.1,40.8,38.9,40,232580.4,0
+GTE.US,D,20090824,000000,40.9,41.6,39.6,40.7,249808,0
+GTE.US,D,20090825,000000,41,41.5,39.9,40.5,165998.6,0
+GTE.US,D,20090826,000000,40.3,41.7,40,41.3,298581.6,0
+GTE.US,D,20090827,000000,41.3,42,40.4,41.6,169518.4,0
+GTE.US,D,20090828,000000,41.7,42.2,40.1,41.5,237650.5,0
+GTE.US,D,20090831,000000,39.5,40.3,38.7,40,193868.9,0
+GTE.US,D,20090901,000000,39.5,40.5,38.4,38.7,149363.4,0
+GTE.US,D,20090902,000000,38.4,39.3,37.5,38.4,114861.1,0
+GTE.US,D,20090903,000000,38.6,39,37.8,38.7,123941.6,0
+GTE.US,D,20090904,000000,38.8,39.9,37.9,39.8,89738.9,0
+GTE.US,D,20090908,000000,41,41.2,39.1,39.5,88834.8,0
+GTE.US,D,20090909,000000,39.1,39.9,38.3,39.2,182897.6,0
+GTE.US,D,20090910,000000,39,40.9,38.1,40.7,111840.1,0
+GTE.US,D,20090911,000000,41,41.6,40.3,40.5,154401,0
+GTE.US,D,20090914,000000,40,40.2,39.6,39.7,40022.4,0
+GTE.US,D,20090915,000000,39.7,40.9,39.6,40.5,128483,0
+GTE.US,D,20090916,000000,40.6,42,40.6,42,140232.2,0
+GTE.US,D,20090917,000000,42,42.7,40.7,42.6,157291.5,0
+GTE.US,D,20090918,000000,41.6,43.4,41.6,42.5,232329.1,0
+GTE.US,D,20090921,000000,43.5,43.5,39.3,41.3,165942.1,0
+GTE.US,D,20090922,000000,41.7,43.6,41.7,42.5,249356.3,0
+GTE.US,D,20090923,000000,42.8,43.2,42.2,42.3,139945.4,0
+GTE.US,D,20090924,000000,42.7,42.7,40.4,41.8,82755.7,0
+GTE.US,D,20090925,000000,40.1,42,40.1,40.9,82505.9,0
+GTE.US,D,20090928,000000,41.3,42,40.5,42,114931.3,0
+GTE.US,D,20090929,000000,40.3,42,40.2,41.9,116953.9,0
+GTE.US,D,20090930,000000,40.9,42.8,40.9,41.6,113671.7,0
+GTE.US,D,20091001,000000,41.4,42.6,39.8,39.9,92992.6,0
+GTE.US,D,20091002,000000,38.7,41.4,37.9,41.3,148139.5,0
+GTE.US,D,20091005,000000,41.5,42,39.5,41.8,99251.2,0
+GTE.US,D,20091006,000000,42.5,44,41.7,43.4,175676.5,0
+GTE.US,D,20091007,000000,43,43.2,42,42.3,67609,0
+GTE.US,D,20091008,000000,42.9,43.9,42.6,43.4,155416.7,0
+GTE.US,D,20091009,000000,42.7,44,42.7,43.9,87539.7,0
+GTE.US,D,20091012,000000,44.1,44.6,42.5,43.1,60992.1,0
+GTE.US,D,20091013,000000,43.2,46.7,43.2,46.2,218556.9,0
+GTE.US,D,20091014,000000,47.2,50,46.7,48.9,400936.6,0
+GTE.US,D,20091015,000000,48.2,49.2,47.6,48.3,129342.1,0
+GTE.US,D,20091016,000000,47.7,48.2,47.2,47.9,80669.1,0
+GTE.US,D,20091019,000000,48,49.6,47.3,49,80325.6,0
+GTE.US,D,20091020,000000,49.2,49.2,47,48.6,86191.3,0
+GTE.US,D,20091021,000000,48.2,52,48.1,50.5,320718.1,0
+GTE.US,D,20091022,000000,50.2,54.7,49.3,53.7,260556.7,0
+GTE.US,D,20091023,000000,54.1,54.7,52.5,53.4,273906.3,0
+GTE.US,D,20091026,000000,53.8,54.9,51.2,51.7,220938.6,0
+GTE.US,D,20091027,000000,51.7,53.2,50.6,52.5,174933.5,0
+GTE.US,D,20091028,000000,51,53.1,50.1,50.2,194175,0
+GTE.US,D,20091029,000000,50.2,52.5,50.2,51.4,174183,0
+GTE.US,D,20091030,000000,51,51,46.5,47.6,192375.4,0
+GTE.US,D,20091102,000000,47.7,50.2,47.5,48.8,118158.1,0
+GTE.US,D,20091103,000000,48.1,49.3,47.2,49.2,93856.7,0
+GTE.US,D,20091104,000000,49.7,51.7,48.9,49.1,136839.7,0
+GTE.US,D,20091105,000000,49.8,50.4,48.5,50.2,117622.5,0
+GTE.US,D,20091106,000000,49.6,50.5,47.8,48.1,107701.1,0
+GTE.US,D,20091109,000000,50,52.3,49.8,51.2,152664.1,0
+GTE.US,D,20091110,000000,51,51.9,50.6,51.4,110982.7,0
+GTE.US,D,20091111,000000,52,54.5,51.6,54.3,228183.3,0
+GTE.US,D,20091112,000000,54.3,55.7,53.2,53.5,176766.8,0
+GTE.US,D,20091113,000000,53.3,55,52.5,54.1,117686.1,0
+GTE.US,D,20091116,000000,53,54.9,53,54.1,159772.8,0
+GTE.US,D,20091117,000000,54.9,55.7,53.4,54.9,149514.8,0
+GTE.US,D,20091118,000000,55.7,59,55.4,57.4,340474.6,0
+GTE.US,D,20091119,000000,57.1,57.7,55.3,57.2,235745.2,0
+GTE.US,D,20091120,000000,56.5,57.3,54.5,56,257459.8,0
+GTE.US,D,20091123,000000,56.4,58.5,55.9,57.7,233415.4,0
+GTE.US,D,20091124,000000,58,58,56.5,57.5,116982.1,0
+GTE.US,D,20091125,000000,57.1,58.5,56.5,58.3,187498.1,0
+GTE.US,D,20091127,000000,56.7,58.1,52.3,56.8,132226.3,0
+GTE.US,D,20091130,000000,56.8,57.5,55.2,57.1,733208.7,0
+GTE.US,D,20091201,000000,57.9,60.2,57.7,59.9,300835.9,0
+GTE.US,D,20091202,000000,59.4,61.5,59,59.2,237940.3,0
+GTE.US,D,20091203,000000,59.1,59.6,56.7,56.9,135483.4,0
+GTE.US,D,20091204,000000,57.9,59.9,57.4,59.9,318117.5,0
+GTE.US,D,20091207,000000,59.6,60.3,57.8,59.4,118620.5,0
+GTE.US,D,20091208,000000,57.9,58.7,57,57.2,142315.1,0
+GTE.US,D,20091209,000000,57.2,58.1,56.2,56.2,132664.6,0
+GTE.US,D,20091210,000000,57.8,57.8,56.4,56.9,113000.8,0
+GTE.US,D,20091211,000000,57.3,57.4,55.8,56.8,87782.8,0
+GTE.US,D,20091214,000000,57.8,59.8,56.8,59.7,206929.7,0
+GTE.US,D,20091215,000000,59.2,61.6,59.2,60,249667,0
+GTE.US,D,20091216,000000,61.5,61.5,57.5,58.9,193097,0
+GTE.US,D,20091217,000000,57.8,58.8,56.8,58.5,173211.9,0
+GTE.US,D,20091218,000000,58.2,59.2,57.4,58.6,265131.8,0
+GTE.US,D,20091221,000000,58.8,59.4,58,58,153417.5,0
+GTE.US,D,20091222,000000,58.1,58.5,56.9,57.4,107964.2,0
+GTE.US,D,20091223,000000,58,58.2,57.2,57.5,77829.7,0
+GTE.US,D,20091224,000000,57.5,58,57,57.5,48832.4,0
+GTE.US,D,20091228,000000,57,59.4,57,59.4,45155.7,0
+GTE.US,D,20091229,000000,58.8,59,57.9,58.2,75046.3,0
+GTE.US,D,20091230,000000,58.2,58.2,57,57.7,88687.2,0
+GTE.US,D,20091231,000000,57.5,57.9,57,57.3,81095.9,0
+GTE.US,D,20100104,000000,58.2,60.8,58.2,60.8,150262.4,0
+GTE.US,D,20100105,000000,61.1,61.3,59.9,60.2,139695.9,0
+GTE.US,D,20100106,000000,56.5,57.4,53.5,55.8,486492.9,0
+GTE.US,D,20100107,000000,56.1,57,55.2,56,111702.5,0
+GTE.US,D,20100108,000000,56,56.7,55.6,55.8,173817.4,0
+GTE.US,D,20100111,000000,55.9,56.5,53.8,55.3,178958,0
+GTE.US,D,20100112,000000,55,56.5,53.6,54.2,139171.8,0
+GTE.US,D,20100113,000000,54.2,54.4,53.2,53.9,106621.8,0
+GTE.US,D,20100114,000000,53.6,54.3,52.2,52.9,175545.3,0
+GTE.US,D,20100115,000000,53.4,53.4,50.6,51.2,154901,0
+GTE.US,D,20100119,000000,51.3,52.9,51,52.3,135480.3,0
+GTE.US,D,20100120,000000,51.6,51.7,50.4,50.9,87698.3,0
+GTE.US,D,20100121,000000,51.1,51.6,48.4,48.9,176478.2,0
+GTE.US,D,20100122,000000,48.5,49.8,47,48.8,162794.5,0
+GTE.US,D,20100125,000000,49.2,51.4,48.1,51,139539.7,0
+GTE.US,D,20100126,000000,50.6,50.8,49.4,49.8,128747.5,0
+GTE.US,D,20100127,000000,50,50.2,48.5,49.7,114833.5,0
+GTE.US,D,20100128,000000,50,50.9,48,48.5,118411,0
+GTE.US,D,20100129,000000,48.6,50.7,48.6,48.9,173144.3,0
+GTE.US,D,20100201,000000,49.3,49.7,48.2,49.2,71766.1,0
+GTE.US,D,20100202,000000,49.2,49.4,48.5,49,74510.2,0
+GTE.US,D,20100203,000000,48.6,49.3,48.4,48.5,57999.9,0
+GTE.US,D,20100204,000000,48.2,48.5,45.8,46.8,169434,0
+GTE.US,D,20100205,000000,47,48.1,45.9,48,213169.3,0
+GTE.US,D,20100208,000000,48.4,50.8,47.6,49.3,114387.6,0
+GTE.US,D,20100209,000000,50,51.3,49.9,50.5,88269.2,0
+GTE.US,D,20100210,000000,50.4,51.2,49.4,51,100213.6,0
+GTE.US,D,20100211,000000,51,54.3,50,53.7,126972.2,0
+GTE.US,D,20100212,000000,53.2,54.7,52.3,53.7,146198.4,0
+GTE.US,D,20100216,000000,54.2,56.4,54.2,56,114869,0
+GTE.US,D,20100217,000000,56.1,56.2,53.2,53.2,123824.3,0
+GTE.US,D,20100218,000000,52.3,53.9,52.3,53.3,82140.7,0
+GTE.US,D,20100219,000000,52.5,54.5,52.3,54.1,69079.5,0
+GTE.US,D,20100222,000000,55.3,55.5,54.3,54.7,159268.7,0
+GTE.US,D,20100223,000000,53.9,55,52,52.2,87896.7,0
+GTE.US,D,20100224,000000,52.5,55.2,52.2,54.9,128375.7,0
+GTE.US,D,20100225,000000,53.5,55.1,52.6,55.1,91478,0
+GTE.US,D,20100226,000000,55.4,55.7,54.4,54.9,137772.4,0
+GTE.US,D,20100301,000000,55.5,59.1,55.4,59,220347.6,0
+GTE.US,D,20100302,000000,59,61.5,59,59.2,199590.2,0
+GTE.US,D,20100303,000000,59.3,59.7,58.5,59,116412.5,0
+GTE.US,D,20100304,000000,58.3,59.1,57.1,58.9,73634.1,0
+GTE.US,D,20100305,000000,59.4,60,58.8,59.9,134818.1,0
+GTE.US,D,20100308,000000,58.9,60.5,58.9,59.3,90933,0
+GTE.US,D,20100309,000000,58.5,59.8,58.1,59,69402.9,0
+GTE.US,D,20100310,000000,58.7,59.9,58.6,59.5,112351.3,0
+GTE.US,D,20100311,000000,58.4,59.8,57.7,59,116966.7,0
+GTE.US,D,20100312,000000,59.5,59.7,58.9,59.5,69570.4,0
+GTE.US,D,20100315,000000,60.4,60.4,57.2,58.4,90528.7,0
+GTE.US,D,20100316,000000,58.2,59.5,57.3,57.9,116326.3,0
+GTE.US,D,20100317,000000,58.4,59.9,57.9,59.7,140137.7,0
+GTE.US,D,20100318,000000,59.4,59.6,58.1,58.6,79652.3,0
+GTE.US,D,20100319,000000,58,58,54.8,55.9,185311,0
+GTE.US,D,20100322,000000,55.4,55.5,53.2,54.4,130648.4,0
+GTE.US,D,20100323,000000,54,57.9,53.8,57.5,116122.1,0
+GTE.US,D,20100324,000000,56.6,57.3,55.7,56.8,75824.5,0
+GTE.US,D,20100325,000000,57.2,58.5,56.8,57.1,102881,0
+GTE.US,D,20100326,000000,57.2,58.6,56.7,58.4,87305.4,0
+GTE.US,D,20100329,000000,58.6,59.3,58.6,59.2,83613.7,0
+GTE.US,D,20100330,000000,59.2,60.1,58.8,59.1,154073.8,0
+GTE.US,D,20100331,000000,59.4,59.9,59,59,110610.6,0
+GTE.US,D,20100401,000000,59,60.2,58.9,59.8,107207,0
+GTE.US,D,20100405,000000,60.2,63,60,63,165689.9,0
+GTE.US,D,20100406,000000,63,63.8,62.1,62.3,153831.1,0
+GTE.US,D,20100407,000000,62.5,63.5,61.4,61.8,116740.7,0
+GTE.US,D,20100408,000000,60.9,61.3,59.2,60.6,97383.6,0
+GTE.US,D,20100409,000000,61,61,59.4,59.6,118717.2,0
+GTE.US,D,20100412,000000,60,60.6,59.6,60.4,97234,0
+GTE.US,D,20100413,000000,59.8,61.2,59.4,61.2,82527.1,0
+GTE.US,D,20100414,000000,61,64.9,61,64.6,235009.8,0
+GTE.US,D,20100415,000000,64,67.5,63.6,66.4,190253.4,0
+GTE.US,D,20100416,000000,66.4,66.5,62,62.7,173742.8,0
+GTE.US,D,20100419,000000,62,62.7,60.5,62,161757.6,0
+GTE.US,D,20100420,000000,61.9,65,61.9,63.2,101053.1,0
+GTE.US,D,20100421,000000,62.8,63.8,62,62.4,84343.7,0
+GTE.US,D,20100422,000000,61.8,63,60.7,63,88821.1,0
+GTE.US,D,20100423,000000,62.6,63.4,61.7,63.4,102695.1,0
+GTE.US,D,20100426,000000,63.4,63.8,62.1,62.2,89648.3,0
+GTE.US,D,20100427,000000,62.3,62.8,59.8,60,85899.6,0
+GTE.US,D,20100428,000000,60.5,61.7,59.6,61.3,88890,0
+GTE.US,D,20100429,000000,62,63.3,61.9,62.6,97612.8,0
+GTE.US,D,20100430,000000,61.4,63.7,60.6,60.6,114001.7,0
+GTE.US,D,20100503,000000,61.6,63.2,60.5,62.9,77424.8,0
+GTE.US,D,20100504,000000,62,62.2,59.6,60.2,129182.5,0
+GTE.US,D,20100505,000000,58.3,59.5,56.2,56.9,148242.9,0
+GTE.US,D,20100506,000000,56.8,57.2,49.3,53.6,205512.7,0
+GTE.US,D,20100507,000000,52,54.5,49.8,51.4,150776.7,0
+GTE.US,D,20100510,000000,56.5,57.2,54,55.2,143189.6,0
+GTE.US,D,20100511,000000,54.4,54.6,52.5,54.2,125368.5,0
+GTE.US,D,20100512,000000,54.4,58.8,54.4,58.3,141139.2,0
+GTE.US,D,20100513,000000,57.7,57.7,56,56.5,129628.6,0
+GTE.US,D,20100514,000000,56,56.1,53.1,54.4,126897.8,0
+GTE.US,D,20100517,000000,54,54.9,48.9,51.8,203845.5,0
+GTE.US,D,20100518,000000,53.4,54.2,51,51.2,161126.1,0
+GTE.US,D,20100519,000000,49.9,51.1,47.8,50.6,255277,0
+GTE.US,D,20100520,000000,47.9,48.8,46.2,47.8,233095.3,0
+GTE.US,D,20100521,000000,45.7,49.5,45.7,48.9,203919.9,0
+GTE.US,D,20100524,000000,49.1,49.5,46.8,47,102250.5,0
+GTE.US,D,20100525,000000,45.5,49,45.2,48.7,152438.4,0
+GTE.US,D,20100526,000000,50.1,51.7,49.8,50.9,239788.9,0
+GTE.US,D,20100527,000000,52.9,54.2,52.5,54,175452.3,0
+GTE.US,D,20100528,000000,54.1,54.5,51.9,52.8,157182.4,0
+GTE.US,D,20100601,000000,52,53.7,50,50,122061.5,0
+GTE.US,D,20100602,000000,50.6,53.4,50.1,53.4,172202.5,0
+GTE.US,D,20100603,000000,53,54.5,51.8,54.3,123545.4,0
+GTE.US,D,20100604,000000,51.9,53.5,50.1,50.4,144877.5,0
+GTE.US,D,20100607,000000,52,54.1,50.8,50.9,149111.3,0
+GTE.US,D,20100608,000000,51.3,52.3,49.9,50.7,161495.2,0
+GTE.US,D,20100609,000000,51.5,51.8,49.3,49.9,164226.1,0
+GTE.US,D,20100610,000000,51.8,52,49.5,50.4,146459.2,0
+GTE.US,D,20100611,000000,50.1,50.3,49.2,50.1,129970.4,0
+GTE.US,D,20100614,000000,51,51.1,49.5,49.8,171213.1,0
+GTE.US,D,20100615,000000,50.3,52.9,50.1,52.4,159380.9,0
+GTE.US,D,20100616,000000,52.3,53,51.4,52.3,100361.5,0
+GTE.US,D,20100617,000000,52,53.1,51.8,52.2,86531.8,0
+GTE.US,D,20100618,000000,52.6,53.8,52.2,53.3,145661.2,0
+GTE.US,D,20100621,000000,54,55.5,52.5,52.9,122120.9,0
+GTE.US,D,20100622,000000,53.4,54.2,51.5,51.9,142087.2,0
+GTE.US,D,20100623,000000,51.4,52.1,50.4,50.7,159451.2,0
+GTE.US,D,20100624,000000,51.4,51.7,49.6,50.7,181996,0
+GTE.US,D,20100625,000000,50.7,54.2,50.7,51.4,2467672.1,0
+GTE.US,D,20100628,000000,52.7,53.9,50.8,50.8,289611.6,0
+GTE.US,D,20100629,000000,49.9,51.9,48.4,50.6,233985.3,0
+GTE.US,D,20100630,000000,50.8,52.1,49.6,49.6,225430.3,0
+GTE.US,D,20100701,000000,49.5,51.2,48.7,50.6,140409.7,0
+GTE.US,D,20100702,000000,50.6,51.9,50.4,51.4,101236.9,0
+GTE.US,D,20100706,000000,52,52.2,49.9,50.9,83668.1,0
+GTE.US,D,20100707,000000,50.9,52,50.6,52,100298.1,0
+GTE.US,D,20100708,000000,52,52.7,50.9,52,102444.6,0
+GTE.US,D,20100709,000000,52.6,52.7,51.8,52.2,80179.7,0
+GTE.US,D,20100712,000000,52.1,52.5,49.9,51.8,126425.2,0
+GTE.US,D,20100713,000000,52.4,53.1,51.6,52.4,136016.7,0
+GTE.US,D,20100714,000000,52.2,54.1,51.9,52.6,146143.9,0
+GTE.US,D,20100715,000000,53,54.2,52.5,53.6,81590.7,0
+GTE.US,D,20100716,000000,53,53.3,51.7,52.7,54812.1,0
+GTE.US,D,20100719,000000,53.1,53.3,51.3,51.9,48348,0
+GTE.US,D,20100720,000000,51.1,53.4,51.1,53.4,81441.2,0
+GTE.US,D,20100721,000000,53.5,54.2,52.7,52.9,94350.8,0
+GTE.US,D,20100722,000000,53.6,58,53.5,57.9,202524.9,0
+GTE.US,D,20100723,000000,57.2,58.2,56,58,71374.7,0
+GTE.US,D,20100726,000000,57,58.6,56.9,57.5,59948.3,0
+GTE.US,D,20100727,000000,57.3,58,56.5,56.6,50561.9,0
+GTE.US,D,20100728,000000,56.2,57.1,55.5,56.3,58707,0
+GTE.US,D,20100729,000000,56.5,58.4,55.8,56.5,50458.3,0
+GTE.US,D,20100730,000000,56,56.9,55.6,55.8,26383.5,0
+GTE.US,D,20100802,000000,56.6,58.6,54.8,58.6,60819.2,0
+GTE.US,D,20100803,000000,57.8,60.1,57.8,58.8,176880.2,0
+GTE.US,D,20100804,000000,59.9,61.8,59.5,61.2,151964.1,0
+GTE.US,D,20100805,000000,61.3,61.8,60.4,61.3,67236.3,0
+GTE.US,D,20100806,000000,60.1,61.7,59.7,61.7,81409.7,0
+GTE.US,D,20100809,000000,61.9,62.2,60.6,61,28841.1,0
+GTE.US,D,20100810,000000,59.1,60.9,59.1,60.3,96229.4,0
+GTE.US,D,20100811,000000,58,59.7,56.4,59.5,114952.8,0
+GTE.US,D,20100812,000000,58.1,59.9,56.8,59.7,75350.5,0
+GTE.US,D,20100813,000000,59.9,59.9,59,59.5,31235.1,0
+GTE.US,D,20100816,000000,59,59.5,58.2,59.5,43118.7,0
+GTE.US,D,20100817,000000,60.6,60.6,59,59.5,59434.8,0
+GTE.US,D,20100818,000000,59.5,60.2,59.4,59.6,88974.2,0
+GTE.US,D,20100819,000000,59.5,60.3,59.5,59.8,78353.5,0
+GTE.US,D,20100820,000000,59.2,59.6,58.5,59,38167.7,0
+GTE.US,D,20100823,000000,59.5,60,59.2,60,36193.5,0
+GTE.US,D,20100824,000000,58.5,59.8,57.7,59.2,82078.1,0
+GTE.US,D,20100825,000000,59.4,60.7,57.3,59.9,105579.7,0
+GTE.US,D,20100826,000000,61.8,62.5,58.9,58.9,138196.6,0
+GTE.US,D,20100827,000000,59.1,62.5,58,61.7,110710.1,0
+GTE.US,D,20100830,000000,61.7,63.3,61.6,62.8,160620.1,0
+GTE.US,D,20100831,000000,62.5,63,61.9,63,214954.8,0
+GTE.US,D,20100901,000000,63.5,67.8,63.5,65.9,198553.2,0
+GTE.US,D,20100902,000000,65.9,67.7,65.9,66.9,73377,0
+GTE.US,D,20100903,000000,68.2,70,67.3,68.7,153442.4,0
+GTE.US,D,20100907,000000,68.6,68.6,66.5,67,102940.3,0
+GTE.US,D,20100908,000000,67.2,68.1,65.7,65.7,81633.9,0
+GTE.US,D,20100909,000000,66.8,67.8,65.9,66.2,51747.7,0
+GTE.US,D,20100910,000000,66.8,67,66.1,66.9,28814.9,0
+GTE.US,D,20100913,000000,67.5,67.8,66.8,67.3,35874.5,0
+GTE.US,D,20100914,000000,67.2,68.5,66.9,67.4,42443.4,0
+GTE.US,D,20100915,000000,66.4,67.4,66.2,66.3,35552.5,0
+GTE.US,D,20100916,000000,66.3,66.8,65.3,66.8,71550.8,0
+GTE.US,D,20100917,000000,66.4,68.3,66.2,68.3,71522.8,0
+GTE.US,D,20100920,000000,68.6,71,68.5,71,140801.8,0
+GTE.US,D,20100921,000000,70.9,70.9,68.5,69.1,167251.5,0
+GTE.US,D,20100922,000000,69.1,70.4,69.1,70.4,90865.4,0
+GTE.US,D,20100923,000000,69.7,70.6,68.8,68.9,79520.9,0
+GTE.US,D,20100924,000000,70,70.8,69.6,70.3,59993.4,0
+GTE.US,D,20100927,000000,70.6,70.6,69.1,69.1,70836.2,0
+GTE.US,D,20100928,000000,69.2,70.1,68.6,69.4,48653.8,0
+GTE.US,D,20100929,000000,69.8,70.5,69.3,70.2,89693.8,0
+GTE.US,D,20100930,000000,70.9,77.2,70.9,77.2,267039.3,0
+GTE.US,D,20101001,000000,78.1,78.7,74.6,77.6,136181.2,0
+GTE.US,D,20101004,000000,77,77,73.9,75.4,78572,0
+GTE.US,D,20101005,000000,75.6,76.2,74.8,74.8,79982.9,0
+GTE.US,D,20101006,000000,74.4,76.2,74.4,75.5,75648,0
+GTE.US,D,20101007,000000,76,76,72.5,73.4,60768.5,0
+GTE.US,D,20101008,000000,74.7,78.5,74.7,74.8,261917.7,0
+GTE.US,D,20101011,000000,74.5,76,74.5,74.7,44661.8,0
+GTE.US,D,20101012,000000,74.8,75.2,72.9,74.9,83941.8,0
+GTE.US,D,20101013,000000,76.1,78,76,77.9,72523.4,0
+GTE.US,D,20101014,000000,78.4,78.4,75.2,76.5,74209.7,0
+GTE.US,D,20101015,000000,77.2,79.5,75.6,75.8,115236.4,0
+GTE.US,D,20101018,000000,76.3,76.8,75.6,76.4,62662.4,0
+GTE.US,D,20101019,000000,74.2,74.5,70.7,72.3,127172,0
+GTE.US,D,20101020,000000,72.4,74.2,72.3,73.5,70377,0
+GTE.US,D,20101021,000000,73.5,77,73.4,74,164900.3,0
+GTE.US,D,20101022,000000,73.8,75.2,73.6,74,29557.6,0
+GTE.US,D,20101025,000000,76.6,77.7,76,76.6,107434.1,0
+GTE.US,D,20101026,000000,76.3,79.2,76.3,78.3,102274.5,0
+GTE.US,D,20101027,000000,76.7,78.6,76.2,78.6,61237.5,0
+GTE.US,D,20101028,000000,78.2,78.2,75.5,76.4,62245.8,0
+GTE.US,D,20101029,000000,76.3,76.3,74.2,74.6,68129.3,0
+GTE.US,D,20101101,000000,74.9,76.2,72.8,74.3,82392.2,0
+GTE.US,D,20101102,000000,74.7,76.4,72.4,76.4,91405,0
+GTE.US,D,20101103,000000,76.7,77.3,74.5,75.9,99837,0
+GTE.US,D,20101104,000000,77.2,79.4,76.6,77.4,60812.9,0
+GTE.US,D,20101105,000000,76.7,77,74.4,74.6,102795.6,0
+GTE.US,D,20101108,000000,75.1,75.1,73.1,74.9,72621.8,0
+GTE.US,D,20101109,000000,74.6,76.4,73.5,74.2,171910.3,0
+GTE.US,D,20101110,000000,74.6,78.6,74.4,78.6,144084.7,0
+GTE.US,D,20101111,000000,77.4,78.5,76.6,78.3,73434.9,0
+GTE.US,D,20101112,000000,75.4,77.4,74.7,76.5,113397.1,0
+GTE.US,D,20101115,000000,76.8,80.9,76.5,78.5,331018.9,0
+GTE.US,D,20101116,000000,77.5,77.8,74.8,76.4,169118.8,0
+GTE.US,D,20101117,000000,76.7,77.4,75.8,76.1,52997.7,0
+GTE.US,D,20101118,000000,77.6,78,75.9,75.9,54565.5,0
+GTE.US,D,20101119,000000,76.2,76.4,74.8,75.3,90379.3,0
+GTE.US,D,20101122,000000,76,77.3,75.2,76.7,98098.9,0
+GTE.US,D,20101123,000000,75.9,76.3,74.9,76.3,55735.1,0
+GTE.US,D,20101124,000000,76.6,77.5,75.5,76,75915.5,0
+GTE.US,D,20101126,000000,75.2,76,73.5,75.2,33934.1,0
+GTE.US,D,20101129,000000,73.7,76.6,73.2,75.4,202054.5,0
+GTE.US,D,20101130,000000,74.9,75.3,73.5,74.7,107456,0
+GTE.US,D,20101201,000000,74.9,77,73.9,75.4,80121.1,0
+GTE.US,D,20101202,000000,75.6,77.7,75.6,77.2,53555,0
+GTE.US,D,20101203,000000,76.2,78.5,76.2,78.5,77731.2,0
+GTE.US,D,20101206,000000,77.8,79,77.7,79,53612.6,0
+GTE.US,D,20101207,000000,79,81,79,79.7,132744.8,0
+GTE.US,D,20101208,000000,79.5,80.6,78.4,78.9,66204.9,0
+GTE.US,D,20101209,000000,79.8,82.7,79.1,82.2,168538.4,0
+GTE.US,D,20101210,000000,82.4,84.6,81.8,83.8,90642.2,0
+GTE.US,D,20101213,000000,85,85.8,83.9,83.9,71971,0
+GTE.US,D,20101214,000000,85.5,85.5,82,83.1,111915.1,0
+GTE.US,D,20101215,000000,81.7,83.1,80.1,80.1,76069.8,0
+GTE.US,D,20101216,000000,80.2,81.1,78.5,80.4,76729.3,0
+GTE.US,D,20101217,000000,80,81.2,79,79,88391.7,0
+GTE.US,D,20101220,000000,78.8,79.2,77.8,78.2,81054.7,0
+GTE.US,D,20101221,000000,78.6,81,78,80.4,64257.5,0
+GTE.US,D,20101222,000000,81.6,81.6,78.9,79.2,65576,0
+GTE.US,D,20101223,000000,78.9,80.5,78.5,80.3,34383.3,0
+GTE.US,D,20101227,000000,79.3,80.5,78.9,79.7,26464.5,0
+GTE.US,D,20101228,000000,80,80.2,78.5,79.2,24657.7,0
+GTE.US,D,20101229,000000,79.9,81.6,79.6,80.9,31446.1,0
+GTE.US,D,20101230,000000,81.1,81.4,79.4,79.4,51100.8,0
+GTE.US,D,20101231,000000,80.3,81.3,79.9,80.5,32297.2,0
+GTE.US,D,20110103,000000,81.7,82.6,81.2,81.8,42101.2,0
+GTE.US,D,20110104,000000,82.3,82.4,78.8,81.2,67004.8,0
+GTE.US,D,20110105,000000,80.5,82.1,80.2,80.7,71945.3,0
+GTE.US,D,20110106,000000,80.7,81.6,79.8,79.8,62585,0
+GTE.US,D,20110107,000000,80,81.2,79.7,80.9,31219.6,0
+GTE.US,D,20110110,000000,81.1,82.2,80,82.2,47660.8,0
+GTE.US,D,20110111,000000,82.6,85.9,82.2,85.2,113772.6,0
+GTE.US,D,20110112,000000,86.4,87,84.7,85.5,60425.3,0
+GTE.US,D,20110113,000000,85.5,86.1,84,84.8,65033.7,0
+GTE.US,D,20110114,000000,83.6,84.7,83.3,84.7,29913.5,0
+GTE.US,D,20110118,000000,84.5,84.5,81.2,84.4,157595.3,0
+GTE.US,D,20110119,000000,84,84.5,83,84,91383.5,0
+GTE.US,D,20110120,000000,83.8,83.8,81.7,82.3,72416.3,0
+GTE.US,D,20110121,000000,82.5,83.2,81.8,81.9,26885.3,0
+GTE.US,D,20110124,000000,82,83.1,81.3,81.7,63237.2,0
+GTE.US,D,20110125,000000,81.4,83,81,82,60192.9,0
+GTE.US,D,20110126,000000,82,84.9,81.9,84.9,43808.1,0
+GTE.US,D,20110127,000000,85.1,85.1,82.8,83.5,42945.7,0
+GTE.US,D,20110128,000000,83.5,85.5,82.7,85.5,71301.2,0
+GTE.US,D,20110131,000000,85.8,90.3,85.6,90.3,191916.8,0
+GTE.US,D,20110201,000000,90.8,91.9,88.1,90,211417.8,0
+GTE.US,D,20110202,000000,89.7,90.1,87.9,88.5,75940.1,0
+GTE.US,D,20110203,000000,88.3,88.7,86.6,86.7,50661.1,0
+GTE.US,D,20110204,000000,87.5,91.5,87,90,125967.6,0
+GTE.US,D,20110207,000000,90.5,93.3,90.5,93,119949.6,0
+GTE.US,D,20110208,000000,93,93.4,88.4,89,118569.2,0
+GTE.US,D,20110209,000000,90.1,90.1,87.3,88.9,103209.7,0
+GTE.US,D,20110210,000000,87.9,88.7,87.1,88.7,92213.7,0
+GTE.US,D,20110211,000000,88.5,89.4,87.6,89.3,59713.6,0
+GTE.US,D,20110214,000000,89.3,89.7,88.5,89.4,49487.2,0
+GTE.US,D,20110215,000000,89.1,89.3,86.2,87.3,68121.4,0
+GTE.US,D,20110216,000000,87.5,90.6,86.8,90,95327.3,0
+GTE.US,D,20110218,000000,87.8,89.2,87.6,89.2,71730.3,0
+GTE.US,D,20110222,000000,89.6,89.6,86.5,87.8,71266.7,0
+GTE.US,D,20110223,000000,87.2,88.9,86.5,88.3,59277.7,0
+GTE.US,D,20110224,000000,88.8,89.9,87.9,89.8,66096.5,0
+GTE.US,D,20110225,000000,89.5,91.5,88.6,91.2,120738.4,0
+GTE.US,D,20110228,000000,92,93,90.6,92.8,120476.7,0
+GTE.US,D,20110301,000000,93.6,95.7,91.8,95.3,132788.5,0
+GTE.US,D,20110302,000000,96.1,96.4,93.9,95.4,79757,0
+GTE.US,D,20110303,000000,96,96,93,94,85117.4,0
+GTE.US,D,20110304,000000,95.2,95.2,93.5,95,64774.2,0
+GTE.US,D,20110307,000000,90.3,92.2,83.8,87.7,489557.4,0
+GTE.US,D,20110308,000000,85.4,86.4,83.8,84.3,176162.3,0
+GTE.US,D,20110309,000000,84,84.8,80.9,83.4,175161.4,0
+GTE.US,D,20110310,000000,82.3,82.5,80.8,81.1,97256.3,0
+GTE.US,D,20110311,000000,79.1,81.3,78.4,80.5,150546.3,0
+GTE.US,D,20110314,000000,79.1,79.9,77.1,78.4,145693.6,0
+GTE.US,D,20110315,000000,74.6,78.5,72,77.5,234414.1,0
+GTE.US,D,20110316,000000,78.3,80.2,75.7,77.5,130121.2,0
+GTE.US,D,20110317,000000,79.7,81.4,78.8,78.9,121988.8,0
+GTE.US,D,20110318,000000,80.6,80.6,77.2,78.2,98269.2,0
+GTE.US,D,20110321,000000,79.8,84.6,79,82.6,157206.1,0
+GTE.US,D,20110322,000000,82.8,83.4,80.5,81.4,115776.6,0
+GTE.US,D,20110323,000000,81.4,82.4,79.7,81.2,120873.5,0
+GTE.US,D,20110324,000000,81.9,82.6,80,80,123351.5,0
+GTE.US,D,20110325,000000,80.2,80.7,79.1,79.1,142800.6,0
+GTE.US,D,20110328,000000,80,82,79.4,80.4,174187.3,0
+GTE.US,D,20110329,000000,80.1,80.4,79.5,80,173885.1,0
+GTE.US,D,20110330,000000,81.6,82.2,80.4,80.9,204382.6,0
+GTE.US,D,20110331,000000,80.8,82.1,80.7,80.7,166079.9,0
+GTE.US,D,20110401,000000,82.1,82.6,81,81.7,76338.9,0
+GTE.US,D,20110404,000000,81.6,82,80,80.5,96236.4,0
+GTE.US,D,20110405,000000,79.8,80.7,79.5,80.7,70560.8,0
+GTE.US,D,20110406,000000,79,80,76.2,78,236199.7,0
+GTE.US,D,20110407,000000,79.1,80.8,78.3,79.6,132836.2,0
+GTE.US,D,20110408,000000,79.3,81.1,79.1,79.8,85759.2,0
+GTE.US,D,20110411,000000,79.7,79.7,74.7,75.6,130219.4,0
+GTE.US,D,20110412,000000,74.3,75.6,70.1,71.5,259141.1,0
+GTE.US,D,20110413,000000,72.9,73,68.6,71.5,232703.5,0
+GTE.US,D,20110414,000000,71.8,72.1,70.9,72.1,113791.8,0
+GTE.US,D,20110415,000000,71.2,75.2,71.1,73.6,150512.2,0
+GTE.US,D,20110418,000000,72.5,72.7,71,72.3,110536.8,0
+GTE.US,D,20110419,000000,72.7,74.1,70.9,71.7,119596.2,0
+GTE.US,D,20110420,000000,73.2,75,72.8,74.1,196972.8,0
+GTE.US,D,20110421,000000,74.5,74.5,72,73.8,57074.4,0
+GTE.US,D,20110425,000000,73.8,76.7,73,76.3,141619.1,0
+GTE.US,D,20110426,000000,77,77,75,75.3,74205.6,0
+GTE.US,D,20110427,000000,76,76,73.2,75.4,73722.1,0
+GTE.US,D,20110428,000000,74.9,75.4,73.5,73.8,67679.4,0
+GTE.US,D,20110429,000000,73.7,74.7,73.4,74.2,62239.5,0
+GTE.US,D,20110502,000000,73.7,74.9,72.8,73.8,58470.2,0
+GTE.US,D,20110503,000000,73,73.2,71.4,71.8,94481.6,0
+GTE.US,D,20110504,000000,71.6,71.9,69.1,71.2,95764.8,0
+GTE.US,D,20110505,000000,69.9,70.9,69.1,69.5,65207.2,0
+GTE.US,D,20110506,000000,70.3,71.2,68.7,69.9,193684.7,0
+GTE.US,D,20110509,000000,70,71.4,69.6,71.4,128286.7,0
+GTE.US,D,20110510,000000,70.1,75.5,70,75.2,180491.9,0
+GTE.US,D,20110511,000000,75.8,76.5,74.1,74.9,279629.3,0
+GTE.US,D,20110512,000000,73.9,75.1,72,74,338628.6,0
+GTE.US,D,20110513,000000,73.7,74.6,72.3,72.8,158153,0
+GTE.US,D,20110516,000000,72.2,73.4,71.8,72.9,189221.5,0
+GTE.US,D,20110517,000000,72.1,73.7,71.4,72.7,132918.4,0
+GTE.US,D,20110518,000000,73,73.9,71.9,73.8,107087.2,0
+GTE.US,D,20110519,000000,74.1,74.3,72.1,72.7,137584.8,0
+GTE.US,D,20110520,000000,72.4,72.7,70.8,71.6,102517.7,0
+GTE.US,D,20110523,000000,70.2,71,69.3,69.6,59755.9,0
+GTE.US,D,20110524,000000,70.2,71.1,69.6,70.5,66068.7,0
+GTE.US,D,20110525,000000,70.2,70.9,69.8,70.2,88602.3,0
+GTE.US,D,20110526,000000,70.3,70.4,69,69.4,125803.6,0
+GTE.US,D,20110527,000000,69.6,71.4,69.5,70.5,63307.1,0
+GTE.US,D,20110531,000000,71.6,73.1,70.2,71.6,232499.7,0
+GTE.US,D,20110601,000000,71.5,72.1,69.7,69.8,81749.2,0
+GTE.US,D,20110602,000000,70,71,69,69.6,63500.7,0
+GTE.US,D,20110603,000000,68.1,69.2,67,68,74140.1,0
+GTE.US,D,20110606,000000,66.9,68.1,65.3,66.3,110202.4,0
+GTE.US,D,20110607,000000,65.8,66.6,64.3,64.4,151695.1,0
+GTE.US,D,20110608,000000,64.3,65.9,64.2,64.4,62636.5,0
+GTE.US,D,20110609,000000,65.4,65.6,64.3,64.6,60807.1,0
+GTE.US,D,20110610,000000,64.1,65.8,63.7,65.1,88466.8,0
+GTE.US,D,20110613,000000,65.3,65.6,61.5,63,122613.3,0
+GTE.US,D,20110614,000000,64.1,64.9,63.7,64.7,49368.2,0
+GTE.US,D,20110615,000000,64.2,64.6,62.5,62.6,73646,0
+GTE.US,D,20110616,000000,63.5,63.6,62.1,63.4,70244.9,0
+GTE.US,D,20110617,000000,63.1,63.6,62.4,62.5,83354.4,0
+GTE.US,D,20110620,000000,62.2,63.5,62.2,63.5,64848.1,0
+GTE.US,D,20110621,000000,64,65.6,64,65.5,100933.4,0
+GTE.US,D,20110622,000000,65.1,67,64.5,65.3,68396.2,0
+GTE.US,D,20110623,000000,63.3,64,62.1,63.4,85348.7,0
+GTE.US,D,20110624,000000,63.7,63.8,61.9,62.2,39923,0
+GTE.US,D,20110627,000000,62,62.7,60.5,61,95548.3,0
+GTE.US,D,20110628,000000,61,62.1,60.9,61.6,138904.8,0
+GTE.US,D,20110629,000000,62,65.4,61.4,65,245238.6,0
+GTE.US,D,20110630,000000,64.9,66.7,64.4,66.1,90265.7,0
+GTE.US,D,20110701,000000,65.2,68.2,64.8,66.8,67552.7,0
+GTE.US,D,20110705,000000,68.2,69.9,67.6,68.4,70021.9,0
+GTE.US,D,20110706,000000,68.1,68.3,66.3,67,49363.9,0
+GTE.US,D,20110707,000000,67.5,68.4,66.9,67,55786.9,0
+GTE.US,D,20110708,000000,65.9,67,65.3,67,50053.5,0
+GTE.US,D,20110711,000000,66,66.1,63.1,63.7,71590.3,0
+GTE.US,D,20110712,000000,63.3,64.2,60,64.2,195204.4,0
+GTE.US,D,20110713,000000,64.6,66.7,64.5,65.6,81521.5,0
+GTE.US,D,20110714,000000,66.1,66.3,63.7,64,68015.6,0
+GTE.US,D,20110715,000000,64.8,65.6,64.4,65.3,45187.9,0
+GTE.US,D,20110718,000000,64.5,64.6,63.3,64.1,44389.4,0
+GTE.US,D,20110719,000000,64.6,66.9,64.6,66,83869.1,0
+GTE.US,D,20110720,000000,66,68.2,66,67.5,82947.5,0
+GTE.US,D,20110721,000000,68,71.2,67.8,71.2,168615,0
+GTE.US,D,20110722,000000,70.8,72.7,70.6,72,103490.9,0
+GTE.US,D,20110725,000000,71.2,72.6,70.5,70.9,53788.9,0
+GTE.US,D,20110726,000000,70.1,72.3,70.1,71.8,62951.3,0
+GTE.US,D,20110727,000000,71.3,71.8,69.1,69.7,74098.3,0
+GTE.US,D,20110728,000000,70.2,71.7,68.8,70,50274.7,0
+GTE.US,D,20110729,000000,69.3,69.9,67.5,69.5,58329.7,0
+GTE.US,D,20110801,000000,68.3,71.5,68.3,69.5,38896.1,0
+GTE.US,D,20110802,000000,69,70.1,68.8,68.8,80811.1,0
+GTE.US,D,20110803,000000,69.4,69.5,66.6,68.3,135303.1,0
+GTE.US,D,20110804,000000,66.9,67.1,62.3,62.4,99037.4,0
+GTE.US,D,20110805,000000,62.6,63.5,58.1,61,129907,0
+GTE.US,D,20110808,000000,55.8,58.8,52.9,53.5,173291.6,0
+GTE.US,D,20110809,000000,54.6,57.1,50.4,54.5,159518.3,0
+GTE.US,D,20110810,000000,53.3,57,52.5,56,176723.4,0
+GTE.US,D,20110811,000000,56.5,58.5,54.3,57.9,131189.1,0
+GTE.US,D,20110812,000000,58.5,59.5,56.6,57.5,57443.2,0
+GTE.US,D,20110815,000000,58.6,61.1,58.2,60.1,58994.2,0
+GTE.US,D,20110816,000000,59.2,59.7,57.1,57.7,68850.1,0
+GTE.US,D,20110817,000000,58.5,60,57.8,59.5,62843.5,0
+GTE.US,D,20110818,000000,56.4,57.3,55.3,56.7,66887.5,0
+GTE.US,D,20110819,000000,55.8,58.2,54.2,54.7,54887.9,0
+GTE.US,D,20110822,000000,56.8,57.3,54.7,55.8,75928.4,0
+GTE.US,D,20110823,000000,56.1,58.1,55.5,58,52925.7,0
+GTE.US,D,20110824,000000,57.9,58.7,56.5,58.3,41412.9,0
+GTE.US,D,20110825,000000,58.8,59.7,56.1,56.7,62975.9,0
+GTE.US,D,20110826,000000,56,58.7,54.7,58.4,57918.8,0
+GTE.US,D,20110829,000000,59.2,62.4,59,62.3,57871.1,0
+GTE.US,D,20110830,000000,61.6,64.6,61.3,63.9,97704.6,0
+GTE.US,D,20110831,000000,64.5,65.8,62.4,62.4,182652.2,0
+GTE.US,D,20110901,000000,63.1,64.6,62.7,64,68381.5,0
+GTE.US,D,20110902,000000,61.9,63.1,61.1,61.8,44438.7,0
+GTE.US,D,20110906,000000,59.6,62,58.9,61.6,74657.5,0
+GTE.US,D,20110907,000000,62.5,64.6,62.1,62.6,72918.9,0
+GTE.US,D,20110908,000000,62.3,63,60.9,61.5,38869.7,0
+GTE.US,D,20110909,000000,59.9,61.4,58.5,58.5,66696.1,0
+GTE.US,D,20110912,000000,58.2,59.1,56.6,58,66019.2,0
+GTE.US,D,20110913,000000,58.8,59.3,57.5,58.7,43834.7,0
+GTE.US,D,20110914,000000,60.5,61.6,59.4,59.9,55701.1,0
+GTE.US,D,20110915,000000,61.5,62.2,60.3,61.4,34036.1,0
+GTE.US,D,20110916,000000,61.4,62.4,60.1,62,52826.6,0
+GTE.US,D,20110919,000000,60.6,61.7,59.1,60,41033.5,0
+GTE.US,D,20110920,000000,60,60.2,58.7,58.7,40409.2,0
+GTE.US,D,20110921,000000,58.3,59.2,55.3,55.7,54163.7,0
+GTE.US,D,20110922,000000,53.3,54,50.4,50.9,100291.2,0
+GTE.US,D,20110923,000000,50.9,51.7,49.9,50,50219.3,0
+GTE.US,D,20110926,000000,50.7,51,47.9,50.6,97868.2,0
+GTE.US,D,20110927,000000,51.8,54.1,51.6,52,58917.7,0
+GTE.US,D,20110928,000000,51.5,52.4,48.1,48.3,73120,0
+GTE.US,D,20110929,000000,49.1,50,46.3,46.8,115845.6,0
+GTE.US,D,20110930,000000,46.5,48.2,46.3,47.7,87172.4,0
+GTE.US,D,20111003,000000,46.8,47.1,43.1,44.2,131619,0
+GTE.US,D,20111004,000000,43.2,47,42,47,105127.8,0
+GTE.US,D,20111005,000000,45.4,48.3,45,47.7,100012.3,0
+GTE.US,D,20111006,000000,46.6,50.5,45.7,49.2,108076.8,0
+GTE.US,D,20111007,000000,50.1,50.4,47.8,47.9,41273.8,0
+GTE.US,D,20111010,000000,49.3,50.9,49.1,50.2,25704.4,0
+GTE.US,D,20111011,000000,50.3,52.9,49.6,51.9,74068.7,0
+GTE.US,D,20111012,000000,53.4,58.3,53.2,56.8,137853.1,0
+GTE.US,D,20111013,000000,56.3,57.1,54.3,56.9,58051.3,0
+GTE.US,D,20111014,000000,58.2,60.3,58,60,67730.6,0
+GTE.US,D,20111017,000000,60,60,56.6,57.8,58112.9,0
+GTE.US,D,20111018,000000,57.8,62,56.6,61.8,101355.5,0
+GTE.US,D,20111019,000000,61.6,62.6,58.7,60.1,81095.9,0
+GTE.US,D,20111020,000000,59.4,60.9,58,59.7,62283.9,0
+GTE.US,D,20111021,000000,61,62,59.6,61.3,61940.1,0
+GTE.US,D,20111024,000000,61.2,63.4,60.9,63.2,44860.7,0
+GTE.US,D,20111025,000000,63.1,64.5,61.1,62,58919.2,0
+GTE.US,D,20111026,000000,63,63.6,60.5,62.5,39779.3,0
+GTE.US,D,20111027,000000,66.8,67,63.8,64.7,49653.9,0
+GTE.US,D,20111028,000000,64.8,65,62.7,64.6,35655.6,0
+GTE.US,D,20111031,000000,63.2,63.6,60.8,60.8,28556.8,0
+GTE.US,D,20111101,000000,57.6,60.9,56.7,59,70219.7,0
+GTE.US,D,20111102,000000,61,61.2,59,60.4,37530.5,0
+GTE.US,D,20111103,000000,61.7,62.4,59.4,62.3,30912.3,0
+GTE.US,D,20111104,000000,61.4,62.2,59.7,61.6,27339.5,0
+GTE.US,D,20111107,000000,61.5,61.7,60.1,61.7,25850,0
+GTE.US,D,20111108,000000,62.2,64.5,61.4,63.6,74287.2,0
+GTE.US,D,20111109,000000,61.8,64.7,61.5,62.1,76459.3,0
+GTE.US,D,20111110,000000,62,63.9,61.5,63,38773.6,0
+GTE.US,D,20111111,000000,64,65,63.3,63.5,39425.3,0
+GTE.US,D,20111114,000000,63.4,64,62.8,63.4,26976.3,0
+GTE.US,D,20111115,000000,63.3,63.3,61.9,62.2,39660.8,0
+GTE.US,D,20111116,000000,62,62.7,60.6,60.8,59636.5,0
+GTE.US,D,20111117,000000,60.5,61.3,59.1,59.5,75293.6,0
+GTE.US,D,20111118,000000,60.1,61.6,60.1,60.7,66408.8,0
+GTE.US,D,20111121,000000,59,59.3,57.5,58.1,66593,0
+GTE.US,D,20111122,000000,58.1,58.7,57,57,73986.7,0
+GTE.US,D,20111123,000000,56.1,58.5,55,55.3,71377.7,0
+GTE.US,D,20111125,000000,54.3,55.5,53.1,53.8,26347.8,0
+GTE.US,D,20111128,000000,55.8,58.5,55.1,58.1,49051.3,0
+GTE.US,D,20111129,000000,58.1,59.8,58,59.6,44269.5,0
+GTE.US,D,20111130,000000,60.8,64.8,60.8,63.8,118218,0
+GTE.US,D,20111201,000000,63.2,63.8,61,62.3,39327.8,0
+GTE.US,D,20111202,000000,61.8,61.8,55.8,57.3,160947.9,0
+GTE.US,D,20111205,000000,59.1,59.1,55.7,56.1,126553,0
+GTE.US,D,20111206,000000,56.2,56.3,55.2,55.4,97736.6,0
+GTE.US,D,20111207,000000,55.2,55.8,54.3,55.5,58781.9,0
+GTE.US,D,20111208,000000,54.8,55,52,52,48620.8,0
+GTE.US,D,20111209,000000,52.6,53.6,51.7,52.2,90730,0
+GTE.US,D,20111212,000000,51.4,51.5,49.8,50.1,107725.9,0
+GTE.US,D,20111213,000000,50.7,51.8,48.7,48.7,123657.1,0
+GTE.US,D,20111214,000000,48.2,48.2,44.6,45.7,179132.2,0
+GTE.US,D,20111215,000000,46.5,46.6,43.4,45.6,139049,0
+GTE.US,D,20111216,000000,46,46.5,45,45.6,168590.5,0
+GTE.US,D,20111219,000000,45.8,45.8,43.4,44.3,150680.6,0
+GTE.US,D,20111220,000000,45.5,47.2,45.5,45.8,120182.9,0
+GTE.US,D,20111221,000000,46.2,46.6,45.2,46.3,152664.2,0
+GTE.US,D,20111222,000000,47,47.5,45.7,46,76649.2,0
+GTE.US,D,20111223,000000,46.2,46.7,45.3,46.4,53863.4,0
+GTE.US,D,20111227,000000,46.2,47.9,45.9,47.5,61436.3,0
+GTE.US,D,20111228,000000,47.6,47.6,45.9,46.4,77870.7,0
+GTE.US,D,20111229,000000,46.4,47.4,46.1,47.2,82781.6,0
+GTE.US,D,20111230,000000,47.6,48.6,47.2,48,57771.3,0
+GTE.US,D,20120103,000000,49.5,51.4,49.5,50.7,80587.7,0
+GTE.US,D,20120104,000000,50.7,52.2,49.4,50,136181,0
+GTE.US,D,20120105,000000,49.3,50.3,48,50.1,70113.8,0
+GTE.US,D,20120106,000000,50.4,51.4,48.5,48.9,78470.6,0
+GTE.US,D,20120109,000000,49.1,49.9,48.6,49.5,64569.1,0
+GTE.US,D,20120110,000000,50.1,50.8,49.7,50.1,37513.8,0
+GTE.US,D,20120111,000000,50.2,50.2,48.7,48.7,86156.1,0
+GTE.US,D,20120112,000000,49,49.3,48.4,48.5,137392.9,0
+GTE.US,D,20120113,000000,48.2,48.4,46.1,47.3,81462.6,0
+GTE.US,D,20120117,000000,48,48.8,47.3,48.2,76820.6,0
+GTE.US,D,20120118,000000,48.2,51.5,47.6,50.9,81945.8,0
+GTE.US,D,20120119,000000,51.8,54.5,51.5,53.5,141049.1,0
+GTE.US,D,20120120,000000,53,54.4,52.3,53.6,69271.6,0
+GTE.US,D,20120123,000000,54.4,55,53.8,54.1,79712.2,0
+GTE.US,D,20120124,000000,53,53.8,51.8,52.4,51314.9,0
+GTE.US,D,20120125,000000,53,55,51.8,55,81276.6,0
+GTE.US,D,20120126,000000,55.2,56.3,54.9,55.8,95582.6,0
+GTE.US,D,20120127,000000,55.2,57.2,55,56.4,66705.7,0
+GTE.US,D,20120130,000000,55.4,55.7,54.1,55,34886.3,0
+GTE.US,D,20120131,000000,55.8,57.7,55.5,57.7,69186.7,0
+GTE.US,D,20120201,000000,57.5,58.6,56,57.9,105424.5,0
+GTE.US,D,20120202,000000,57.8,59.2,57.6,58.7,64728.1,0
+GTE.US,D,20120203,000000,59.5,60.4,59.2,59.5,66640.1,0
+GTE.US,D,20120206,000000,59.2,59.6,57.8,58.5,69282.6,0
+GTE.US,D,20120207,000000,59.8,59.8,57.9,58.7,57397.4,0
+GTE.US,D,20120208,000000,58.8,59.3,57.5,57.9,77538,0
+GTE.US,D,20120209,000000,58.1,58.3,57.2,58,42764.6,0
+GTE.US,D,20120210,000000,57,57.5,55.4,56.6,75899.7,0
+GTE.US,D,20120213,000000,56.9,57,56.1,56.7,72594.9,0
+GTE.US,D,20120214,000000,56.6,56.9,55.6,56.6,41627.3,0
+GTE.US,D,20120215,000000,57.1,58,56.4,57.9,54796.5,0
+GTE.US,D,20120216,000000,57.5,58.9,57.4,58.5,64390.2,0
+GTE.US,D,20120217,000000,59.2,59.3,58.1,59.1,50017.8,0
+GTE.US,D,20120221,000000,59.7,61.9,58.5,60,90348.9,0
+GTE.US,D,20120222,000000,60.1,60.6,59.4,59.7,27840.3,0
+GTE.US,D,20120223,000000,59.8,59.8,58.2,58.4,58576.4,0
+GTE.US,D,20120224,000000,58.2,59.5,57.2,57.9,72439,0
+GTE.US,D,20120227,000000,58.2,61.7,57,60.1,195368.9,0
+GTE.US,D,20120228,000000,61,61.3,57.5,57.9,243136.1,0
+GTE.US,D,20120229,000000,58.4,59.1,57.4,58.3,174011.2,0
+GTE.US,D,20120301,000000,58.4,60,58.1,60,77102.7,0
+GTE.US,D,20120302,000000,59.7,60,57.4,57.7,69773.5,0
+GTE.US,D,20120305,000000,57.4,58,56.1,57.3,108938,0
+GTE.US,D,20120306,000000,56,56.1,54.1,55.6,138323.7,0
+GTE.US,D,20120307,000000,55.8,58.1,55.3,58.1,68265.9,0
+GTE.US,D,20120308,000000,58.6,62.6,58.4,61.2,151241,0
+GTE.US,D,20120309,000000,61.8,63.5,61.8,62.5,74060.3,0
+GTE.US,D,20120312,000000,62.7,62.9,61,61,48238.1,0
+GTE.US,D,20120313,000000,61.2,62.3,60.2,61.7,62596.2,0
+GTE.US,D,20120314,000000,61.8,62,60.2,60.8,45482.9,0
+GTE.US,D,20120315,000000,61.4,61.8,60.2,60.8,47372.8,0
+GTE.US,D,20120316,000000,61.2,61.2,59,59.8,74601.9,0
+GTE.US,D,20120319,000000,59.9,61.3,59.2,60.7,72677.2,0
+GTE.US,D,20120320,000000,60,61,59.1,60.1,61103.9,0
+GTE.US,D,20120321,000000,60.2,60.5,59.5,60.1,29245.6,0
+GTE.US,D,20120322,000000,59.6,59.6,58,58.9,34249.2,0
+GTE.US,D,20120323,000000,58.3,60.9,58.3,60.3,70069.2,0
+GTE.US,D,20120326,000000,60.6,61.5,60.4,61.4,93237.9,0
+GTE.US,D,20120327,000000,61.4,61.7,60.3,60.5,46827,0
+GTE.US,D,20120328,000000,60.4,60.6,58.9,59.4,53445.4,0
+GTE.US,D,20120329,000000,58.6,58.9,57,58.4,91633.6,0
+GTE.US,D,20120330,000000,60.8,63.2,59.6,62.9,126625.7,0
+GTE.US,D,20120402,000000,63.2,64.2,62.5,64.1,118209.9,0
+GTE.US,D,20120403,000000,64.1,64.5,63.4,63.9,69743.1,0
+GTE.US,D,20120404,000000,62.8,63.4,61,61.6,56656.6,0
+GTE.US,D,20120405,000000,61.8,63.1,61.3,62,33351.4,0
+GTE.US,D,20120409,000000,61,61.4,59.8,60,25006.4,0
+GTE.US,D,20120410,000000,59.8,60.1,58.5,58.9,48972,0
+GTE.US,D,20120411,000000,59.7,60.1,58.3,60,47371.8,0
+GTE.US,D,20120412,000000,61.9,65.8,61.6,64.8,190043.1,0
+GTE.US,D,20120413,000000,64.7,64.9,63.3,63.5,63310.4,0
+GTE.US,D,20120416,000000,64,64,61.1,63.4,116192.6,0
+GTE.US,D,20120417,000000,63.5,63.9,61.9,63,93257,0
+GTE.US,D,20120418,000000,62.1,63.1,60,61,114101.6,0
+GTE.US,D,20120419,000000,60.7,61.8,60.4,61.8,45467.8,0
+GTE.US,D,20120420,000000,62.8,64,62.4,63.7,76757.5,0
+GTE.US,D,20120423,000000,62.4,63.5,61,63.3,48423.4,0
+GTE.US,D,20120424,000000,63.6,63.8,62.7,63.1,38334.2,0
+GTE.US,D,20120425,000000,63.6,64.6,62.4,64.2,54943.7,0
+GTE.US,D,20120426,000000,64.2,66.5,63.9,66.4,85261.9,0
+GTE.US,D,20120427,000000,66.4,66.4,64.1,64.7,50717.7,0
+GTE.US,D,20120430,000000,65.5,65.5,63.7,64.5,39995.3,0
+GTE.US,D,20120501,000000,64.5,65.8,64.1,64.7,131348.2,0
+GTE.US,D,20120502,000000,63.9,64.1,62.5,63.5,77913.9,0
+GTE.US,D,20120503,000000,63.5,63.9,59.6,61.3,105268.4,0
+GTE.US,D,20120504,000000,60.2,61,58.9,60.5,101822.6,0
+GTE.US,D,20120507,000000,58.7,60.6,58,59.7,115316.1,0
+GTE.US,D,20120508,000000,58.5,59,55.8,58.7,245110.3,0
+GTE.US,D,20120509,000000,58.1,58.1,54.6,54.9,179863.5,0
+GTE.US,D,20120510,000000,55.3,56.5,54.5,56,126178.7,0
+GTE.US,D,20120511,000000,55.3,56.9,54.6,55.6,55799.1,0
+GTE.US,D,20120514,000000,54.8,54.8,51.9,52.4,83886.1,0
+GTE.US,D,20120515,000000,52.3,52.3,49.9,49.9,66955.8,0
+GTE.US,D,20120516,000000,50.1,51.7,50,50.7,89359.4,0
+GTE.US,D,20120517,000000,50.7,50.8,48.6,49.1,48832,0
+GTE.US,D,20120518,000000,49.4,49.4,47,47.5,65693.8,0
+GTE.US,D,20120521,000000,47.6,50.3,47.4,50.1,58100.1,0
+GTE.US,D,20120522,000000,49.1,51.2,48.5,49.4,69515.8,0
+GTE.US,D,20120523,000000,49.5,51.7,48.3,51.1,49122.5,0
+GTE.US,D,20120524,000000,51.5,52.9,49.4,49.9,67503.5,0
+GTE.US,D,20120525,000000,50,50.8,49.7,50.7,32142.6,0
+GTE.US,D,20120529,000000,52,52.8,51.3,52.2,70861,0
+GTE.US,D,20120530,000000,51,51.5,49.8,50.3,112733,0
+GTE.US,D,20120531,000000,50.5,51,48.9,50.5,72211.8,0
+GTE.US,D,20120601,000000,49.2,49.2,46.8,47.5,60068.7,0
+GTE.US,D,20120604,000000,47.4,48,46.3,47.2,55526.4,0
+GTE.US,D,20120605,000000,46.9,48.4,46.6,48.3,42378.7,0
+GTE.US,D,20120606,000000,49,50.4,48.2,49.9,45935.8,0
+GTE.US,D,20120607,000000,51.1,52.6,51,51.3,46514,0
+GTE.US,D,20120608,000000,50.6,51,49.2,49.2,37851.5,0
+GTE.US,D,20120611,000000,50.7,51.4,47,47.3,34297.3,0
+GTE.US,D,20120612,000000,48.2,48.2,46.9,47.7,36850.1,0
+GTE.US,D,20120613,000000,47.3,47.3,46,46.4,78749.1,0
+GTE.US,D,20120614,000000,46.4,48.1,46.2,48,46778.6,0
+GTE.US,D,20120615,000000,47.9,48,47,47.6,34393,0
+GTE.US,D,20120618,000000,47,48.4,46.7,47.9,41814.2,0
+GTE.US,D,20120619,000000,47.9,49,47.5,48.3,49164.9,0
+GTE.US,D,20120620,000000,48.4,48.4,46.9,47.3,40700.4,0
+GTE.US,D,20120621,000000,47.4,48,44.6,44.6,69798.4,0
+GTE.US,D,20120622,000000,45,46.2,44.6,46.2,43505.3,0
+GTE.US,D,20120625,000000,44.6,44.7,43.7,44.4,38197.3,0
+GTE.US,D,20120626,000000,44.6,45.4,43.8,44.9,33349.5,0
+GTE.US,D,20120627,000000,45,46.6,44.4,46.1,41074.2,0
+GTE.US,D,20120628,000000,45.8,47.7,45.5,47.1,49370.5,0
+GTE.US,D,20120629,000000,48.8,49.7,47.3,49.1,58993,0
+GTE.US,D,20120702,000000,49,49.4,47.3,48.8,21360.9,0
+GTE.US,D,20120703,000000,49.2,50,49,49.8,45973.4,0
+GTE.US,D,20120705,000000,49.6,50.1,47.9,48,46093.7,0
+GTE.US,D,20120706,000000,47.3,48.1,46.5,47.1,47533.5,0
+GTE.US,D,20120709,000000,47.1,47.2,46.2,46.6,44673.6,0
+GTE.US,D,20120710,000000,46.8,47.5,44.1,44.6,69664,0
+GTE.US,D,20120711,000000,44.6,45.2,43.2,44,74643.5,0
+GTE.US,D,20120712,000000,42.3,43.2,40,42,155483.2,0
+GTE.US,D,20120713,000000,42.1,43.1,41.3,43,120756.3,0
+GTE.US,D,20120716,000000,42.6,42.7,40.4,41.7,153650,0
+GTE.US,D,20120717,000000,41.9,43.2,41,43.1,147883.1,0
+GTE.US,D,20120718,000000,42.6,45,42,44.5,69127.3,0
+GTE.US,D,20120719,000000,45.3,46,44.8,45.5,45779.1,0
+GTE.US,D,20120720,000000,44.7,44.9,43.5,44.2,34082.1,0
+GTE.US,D,20120723,000000,43,43.7,42.1,43.3,33237.8,0
+GTE.US,D,20120724,000000,43.2,43.8,41.7,42,48565.1,0
+GTE.US,D,20120725,000000,42.5,43.8,42,43.3,47608.1,0
+GTE.US,D,20120726,000000,44,44.8,43.8,44.5,49437.9,0
+GTE.US,D,20120727,000000,44.8,46.1,44.6,46.1,56068.9,0
+GTE.US,D,20120730,000000,45.8,46.1,44.8,45.9,20836,0
+GTE.US,D,20120731,000000,46.2,46.3,45.6,45.7,22869.3,0
+GTE.US,D,20120801,000000,46.1,46.2,45.3,45.7,27383.7,0
+GTE.US,D,20120802,000000,44.3,45.2,43.1,43.3,26644.6,0
+GTE.US,D,20120803,000000,44.7,44.7,43.4,44,31088.8,0
+GTE.US,D,20120806,000000,44.2,45,43.9,44.8,33810.1,0
+GTE.US,D,20120807,000000,42.3,46.6,42.3,46.4,104483.2,0
+GTE.US,D,20120808,000000,47.5,50.2,47,48.3,134681.3,0
+GTE.US,D,20120809,000000,48.7,49.9,48.6,49.3,75795.8,0
+GTE.US,D,20120810,000000,49,49.7,48.2,49.4,50201.4,0
+GTE.US,D,20120813,000000,49.1,49.9,48.4,48.7,43429.2,0
+GTE.US,D,20120814,000000,49,49.8,48,48.5,56729,0
+GTE.US,D,20120815,000000,48.5,48.7,47.7,47.8,29227.6,0
+GTE.US,D,20120816,000000,47.8,48.9,47.8,48.7,30782.4,0
+GTE.US,D,20120817,000000,49,49,47.9,48,24592.5,0
+GTE.US,D,20120820,000000,47,48.2,46.7,47.4,71844.9,0
+GTE.US,D,20120821,000000,47.5,49.2,47.5,49.2,58175.8,0
+GTE.US,D,20120822,000000,49,49,47,47.2,33385.1,0
+GTE.US,D,20120823,000000,47.2,47.8,46.5,47.3,22201.4,0
+GTE.US,D,20120824,000000,47,47.3,45.5,46.5,55963.7,0
+GTE.US,D,20120827,000000,46.9,47,46.2,46.2,26554.5,0
+GTE.US,D,20120828,000000,46.1,46.6,44.8,44.9,50347.3,0
+GTE.US,D,20120829,000000,44.8,45.5,44.4,44.5,20874.3,0
+GTE.US,D,20120830,000000,44.2,44.5,43.6,43.9,91892.9,0
+GTE.US,D,20120831,000000,44.4,45.5,44,44.6,43927.5,0
+GTE.US,D,20120904,000000,44.6,46.7,44.5,45.9,95838.5,0
+GTE.US,D,20120905,000000,46,46.8,45.7,46.5,56400.3,0
+GTE.US,D,20120906,000000,47.1,47.6,46.5,47.1,56582.4,0
+GTE.US,D,20120907,000000,47.4,50.4,47.3,50.3,66249.7,0
+GTE.US,D,20120910,000000,50.1,52.2,50.1,52,76103.4,0
+GTE.US,D,20120911,000000,52.2,52.7,51.5,52.3,82109,0
+GTE.US,D,20120912,000000,52.5,52.5,51.7,51.7,50034.4,0
+GTE.US,D,20120913,000000,51.9,54.9,50.4,54.2,104277.8,0
+GTE.US,D,20120914,000000,53.7,57.5,53.7,55.1,82729.2,0
+GTE.US,D,20120917,000000,54.8,55.3,53.5,53.8,77520,0
+GTE.US,D,20120918,000000,53.1,54.8,52.9,53.7,82546,0
+GTE.US,D,20120919,000000,52.8,54.3,51.6,52.2,102094.4,0
+GTE.US,D,20120920,000000,51.7,53.3,51.4,53,33020.1,0
+GTE.US,D,20120921,000000,53.4,54.1,52.4,52.7,50421.9,0
+GTE.US,D,20120924,000000,52.1,52.6,51.2,52.5,56625.6,0
+GTE.US,D,20120925,000000,52.9,52.9,50.5,50.5,44085.3,0
+GTE.US,D,20120926,000000,49.9,50.7,49,49.8,75802.3,0
+GTE.US,D,20120927,000000,50.2,51.8,49.8,51.3,80885.8,0
+GTE.US,D,20120928,000000,51.2,51.7,50.4,51.7,31820.4,0
+GTE.US,D,20121001,000000,51.9,52.8,51.4,52.1,90956.1,0
+GTE.US,D,20121002,000000,52.3,52.3,50.9,51.1,62051.2,0
+GTE.US,D,20121003,000000,51.1,51.1,49.5,50.5,35426.6,0
+GTE.US,D,20121004,000000,50.9,51.2,50.5,51.1,43398.6,0
+GTE.US,D,20121005,000000,51.1,51.6,50.4,51.1,62464.1,0
+GTE.US,D,20121008,000000,50.9,51.3,50.1,50.5,13941.9,0
+GTE.US,D,20121009,000000,51.1,52,50.7,52,30576.1,0
+GTE.US,D,20121010,000000,51.8,51.9,51.3,51.7,29250.4,0
+GTE.US,D,20121011,000000,52.1,53.8,52.1,52.8,54332.4,0
+GTE.US,D,20121012,000000,53.6,53.6,51.5,51.7,15627.2,0
+GTE.US,D,20121015,000000,51.8,52,50,51.3,25553.5,0
+GTE.US,D,20121016,000000,51.4,52.5,51.1,52.4,33836.6,0
+GTE.US,D,20121017,000000,52.4,53.4,52,52.5,26676.5,0
+GTE.US,D,20121018,000000,52.8,53.4,52.5,52.6,27799.7,0
+GTE.US,D,20121019,000000,52.8,54.2,52.7,53.5,35944.2,0
+GTE.US,D,20121022,000000,53.5,53.5,51.1,52.1,41867.6,0
+GTE.US,D,20121023,000000,51.2,51.5,49.5,49.9,36755.5,0
+GTE.US,D,20121024,000000,50.3,50.4,48.3,50.4,48561.3,0
+GTE.US,D,20121025,000000,50.7,51,49.7,49.9,30155.4,0
+GTE.US,D,20121026,000000,49.7,50.3,48.7,48.7,32137.1,0
+GTE.US,D,20121031,000000,48.7,50.8,48.7,50.8,27772.7,0
+GTE.US,D,20121101,000000,50.5,50.7,49.4,50.7,19510.2,0
+GTE.US,D,20121102,000000,50.7,51,49.6,50.5,28424.5,0
+GTE.US,D,20121105,000000,50,50.2,48.9,49.8,18545.5,0
+GTE.US,D,20121106,000000,49.7,50.1,48.4,49,48272.4,0
+GTE.US,D,20121107,000000,49.3,52.2,49.3,50.9,194399.1,0
+GTE.US,D,20121108,000000,51.7,53.5,51.1,53.3,117033.2,0
+GTE.US,D,20121109,000000,53.4,55.7,53.3,55.7,268305,0
+GTE.US,D,20121112,000000,56.1,60.5,55.7,57.5,128594.6,0
+GTE.US,D,20121113,000000,56.4,57.7,55.5,56.3,85685.2,0
+GTE.US,D,20121114,000000,56.3,56.5,54.7,55,98688.9,0
+GTE.US,D,20121115,000000,56.3,56.5,54.6,56.3,125862.7,0
+GTE.US,D,20121116,000000,56.9,57,54.9,55.9,87870,0
+GTE.US,D,20121119,000000,56.9,57.6,55.8,56.7,55218.6,0
+GTE.US,D,20121120,000000,57.1,57.2,55.3,56,70068.7,0
+GTE.US,D,20121121,000000,56,56,54.5,55.3,62821.1,0
+GTE.US,D,20121123,000000,55.5,56.7,55.4,56.7,21113.3,0
+GTE.US,D,20121126,000000,56.1,56.4,55.2,55.9,57748.7,0
+GTE.US,D,20121127,000000,55.6,56.2,54.8,55,53167.6,0
+GTE.US,D,20121128,000000,55,57.4,54.8,57.3,79039.7,0
+GTE.US,D,20121129,000000,57.9,57.9,56.2,56.8,78526.9,0
+GTE.US,D,20121130,000000,56.7,57.5,56.4,57.5,171031.8,0
+GTE.US,D,20121203,000000,56.5,56.8,55.1,56,121791.6,0
+GTE.US,D,20121204,000000,55.7,56.2,55,56.1,278462.3,0
+GTE.US,D,20121205,000000,56.3,57.1,55.8,56.8,88122.9,0
+GTE.US,D,20121206,000000,56.5,57.1,56.1,56.6,95866.9,0
+GTE.US,D,20121207,000000,56.9,57,56,56.5,61019.6,0
+GTE.US,D,20121210,000000,56.7,57.1,54.7,55.1,81570.3,0
+GTE.US,D,20121211,000000,55.2,56.3,54.9,56,78165.2,0
+GTE.US,D,20121212,000000,55.8,57.6,55.8,57.4,87790.8,0
+GTE.US,D,20121213,000000,56.8,59.7,56.8,58.8,150426.9,0
+GTE.US,D,20121214,000000,58.5,59.1,57.3,58.5,128795,0
+GTE.US,D,20121217,000000,58.9,59.6,58.4,59.3,204017.4,0
+GTE.US,D,20121218,000000,58.7,60.1,58,58,123306.6,0
+GTE.US,D,20121219,000000,58.3,58.5,57,57.1,57941,0
+GTE.US,D,20121220,000000,57.1,57.1,55.8,56.3,58993.3,0
+GTE.US,D,20121221,000000,55.5,55.9,54.6,55.1,78716,0
+GTE.US,D,20121224,000000,53.8,54.9,53.4,54.6,33988.5,0
+GTE.US,D,20121226,000000,54.6,55.4,52.9,53.7,36432.3,0
+GTE.US,D,20121227,000000,54.8,55.3,53.8,54.8,64870.8,0
+GTE.US,D,20121228,000000,54.3,55,54,54.7,38924.2,0
+GTE.US,D,20121231,000000,54.4,55.4,54.4,55.1,62072.4,0
+GTE.US,D,20130102,000000,56,57.2,56,56.7,66000.1,0
+GTE.US,D,20130103,000000,56.8,57.4,56,56.2,38790.5,0
+GTE.US,D,20130104,000000,56.2,57.5,56.1,57.1,56795.7,0
+GTE.US,D,20130107,000000,57.9,58,56.2,56.7,61326.3,0
+GTE.US,D,20130108,000000,56.2,56.6,54.8,55.1,112461.2,0
+GTE.US,D,20130109,000000,55.1,55.9,54.5,55,59918.3,0
+GTE.US,D,20130110,000000,55.5,55.8,54,55.1,122581.8,0
+GTE.US,D,20130111,000000,55.8,56.1,54.1,54.6,100257.1,0
+GTE.US,D,20130114,000000,54.6,56.1,54.5,56,133544.8,0
+GTE.US,D,20130115,000000,56.1,56.4,55.2,55.4,106905.9,0
+GTE.US,D,20130116,000000,55.7,55.7,54.5,54.8,69509.3,0
+GTE.US,D,20130117,000000,55,55.4,54.4,54.7,62445.1,0
+GTE.US,D,20130118,000000,54.6,54.9,53.4,53.7,100248.8,0
+GTE.US,D,20130122,000000,53.1,53.9,52.2,53.9,180714.5,0
+GTE.US,D,20130123,000000,53.7,53.8,51.4,52,193757.3,0
+GTE.US,D,20130124,000000,51.5,52,49.3,50,341383.6,0
+GTE.US,D,20130125,000000,50.3,51.8,49.6,51.8,159158,0
+GTE.US,D,20130128,000000,52,52,50.8,51,103014.1,0
+GTE.US,D,20130129,000000,51.5,53,50.9,52.7,205860.8,0
+GTE.US,D,20130130,000000,52.4,53.8,52,52.1,138573.2,0
+GTE.US,D,20130131,000000,51.4,54,51.2,53.3,138922.7,0
+GTE.US,D,20130201,000000,52.9,53.2,52.7,53,77798.7,0
+GTE.US,D,20130204,000000,53.6,54.3,52.9,53.6,102234.7,0
+GTE.US,D,20130205,000000,54.5,55.8,53.4,55.5,138919.4,0
+GTE.US,D,20130206,000000,55.2,55.4,54.4,55.1,176764.5,0
+GTE.US,D,20130207,000000,55.5,55.6,54.1,54.8,130215.6,0
+GTE.US,D,20130208,000000,54.9,55.6,54.8,55.4,51094.9,0
+GTE.US,D,20130211,000000,54.7,55.3,54.5,54.7,31637.9,0
+GTE.US,D,20130212,000000,56.5,59.6,56.3,59.1,379838.8,0
+GTE.US,D,20130213,000000,59.5,59.7,58.5,58.7,83713.1,0
+GTE.US,D,20130214,000000,58.6,59.1,58.1,58.5,62700,0
+GTE.US,D,20130215,000000,58,58.2,56.4,57.7,97748.6,0
+GTE.US,D,20130219,000000,56.4,57.4,55.8,56.6,111547.4,0
+GTE.US,D,20130220,000000,56.5,56.6,54.8,54.8,87758.9,0
+GTE.US,D,20130221,000000,57.3,58.4,56,58.2,211375,0
+GTE.US,D,20130222,000000,58.7,61.2,58.1,61.1,234367.5,0
+GTE.US,D,20130225,000000,60.5,62.5,60.5,61.1,215205.6,0
+GTE.US,D,20130226,000000,60.5,61.3,58,58.7,148209.1,0
+GTE.US,D,20130227,000000,60.1,61.2,59.5,59.9,133818.2,0
+GTE.US,D,20130228,000000,60.8,61.8,59.8,60,290336,0
+GTE.US,D,20130301,000000,59.9,60.8,58.4,60.1,112319,0
+GTE.US,D,20130304,000000,60,60,57.6,58.1,126690.2,0
+GTE.US,D,20130305,000000,58.4,59.6,58.4,59.6,105451.6,0
+GTE.US,D,20130306,000000,59.5,59.8,58.9,58.9,55252.6,0
+GTE.US,D,20130307,000000,59,61.1,59,60.8,81648.9,0
+GTE.US,D,20130308,000000,61.2,62,60.3,61.2,126118.5,0
+GTE.US,D,20130311,000000,61.9,61.9,60.1,60.4,57007.5,0
+GTE.US,D,20130312,000000,60.4,60.4,59.1,60.1,73671.3,0
+GTE.US,D,20130313,000000,59.7,60.4,58.5,58.5,81210,0
+GTE.US,D,20130314,000000,58.1,59.3,58,58.7,68210.3,0
+GTE.US,D,20130315,000000,58.7,59.3,58.2,58.6,77038.7,0
+GTE.US,D,20130318,000000,57.9,58.7,57.3,57.8,84237.4,0
+GTE.US,D,20130319,000000,58.1,58.7,56.8,57.6,79301.2,0
+GTE.US,D,20130320,000000,58,59.4,58,58.8,112030.8,0
+GTE.US,D,20130321,000000,58.6,59.9,58.4,59.7,185041.7,0
+GTE.US,D,20130322,000000,60,60.1,59,59.5,106928.9,0
+GTE.US,D,20130325,000000,59.9,59.9,57.6,58.1,76550.5,0
+GTE.US,D,20130326,000000,57.7,58.1,56.2,57.6,93558.8,0
+GTE.US,D,20130327,000000,57.5,59.6,57,59,62479.9,0
+GTE.US,D,20130328,000000,59.1,59.1,57.7,58.8,66997.6,0
+GTE.US,D,20130401,000000,58.1,58.5,57.3,57.8,33825.8,0
+GTE.US,D,20130402,000000,58.1,59.3,58.1,58.4,69406,0
+GTE.US,D,20130403,000000,58.1,58.7,56.6,57.2,72936.7,0
+GTE.US,D,20130404,000000,57.7,57.8,56.7,57,69751.2,0
+GTE.US,D,20130405,000000,56.4,56.7,56,56,38183,0
+GTE.US,D,20130408,000000,56.5,57.3,56,57.2,71006.1,0
+GTE.US,D,20130409,000000,57.2,57.8,56.4,57.6,117743.5,0
+GTE.US,D,20130410,000000,57.9,58.3,57.6,58.2,50643,0
+GTE.US,D,20130411,000000,57.9,58.7,57.8,58.5,63173.3,0
+GTE.US,D,20130412,000000,58.5,58.6,56.1,56.6,75236.7,0
+GTE.US,D,20130415,000000,55.2,55.7,53.3,53.7,79639.4,0
+GTE.US,D,20130416,000000,54.2,55,53.5,54.2,60493.2,0
+GTE.US,D,20130417,000000,54,55.2,51.7,53.3,80954.5,0
+GTE.US,D,20130418,000000,53.5,54.8,52.3,53.2,94135.9,0
+GTE.US,D,20130419,000000,53.4,53.5,52.1,52.8,55444,0
+GTE.US,D,20130422,000000,52.9,53.9,52.4,52.8,79422.2,0
+GTE.US,D,20130423,000000,52.8,53,51.6,52.1,168367.4,0
+GTE.US,D,20130424,000000,52,54.1,51.9,53.2,162217.3,0
+GTE.US,D,20130425,000000,53.1,57.8,53,57.8,95754,0
+GTE.US,D,20130426,000000,57.1,57.1,55.1,55.4,94143.2,0
+GTE.US,D,20130429,000000,55.8,56.8,55.8,56.1,38166.9,0
+GTE.US,D,20130430,000000,55.4,55.5,54.9,55.3,50866.7,0
+GTE.US,D,20130501,000000,55.1,55.1,54,55,122954.2,0
+GTE.US,D,20130502,000000,56,56,54,54.8,88966,0
+GTE.US,D,20130503,000000,55.4,56.9,55.2,56.5,104430.6,0
+GTE.US,D,20130506,000000,57.9,62.9,57.7,61.5,270287.6,0
+GTE.US,D,20130507,000000,61.5,62.5,60,60.8,155014.7,0
+GTE.US,D,20130508,000000,61,63,60.7,62.3,135192,0
+GTE.US,D,20130509,000000,62.3,62.8,60.9,61.8,74341.3,0
+GTE.US,D,20130510,000000,61.1,61.7,60.3,61.3,108681,0
+GTE.US,D,20130513,000000,60.8,61.5,60.6,61,51732.3,0
+GTE.US,D,20130514,000000,60.9,61.8,59.8,61.4,125539.9,0
+GTE.US,D,20130515,000000,61.1,65.5,61.1,64.8,175457,0
+GTE.US,D,20130516,000000,64.6,65.4,62.8,63.2,86077.8,0
+GTE.US,D,20130517,000000,62.8,64,62.5,63.1,53948.2,0
+GTE.US,D,20130520,000000,63.5,64.6,63.3,64.5,74211.3,0
+GTE.US,D,20130521,000000,63.4,64.7,63,63.1,70634.9,0
+GTE.US,D,20130522,000000,63.4,63.6,62,62.8,83051.4,0
+GTE.US,D,20130523,000000,61.5,64.1,61.5,63.9,98731.5,0
+GTE.US,D,20130524,000000,63.3,63.4,62.5,63.4,52686.3,0
+GTE.US,D,20130528,000000,64,67.3,64,64.4,183423.1,0
+GTE.US,D,20130529,000000,63.8,64,62.1,62.7,164528.6,0
+GTE.US,D,20130530,000000,62.6,62.9,61.9,62.2,144244.3,0
+GTE.US,D,20130531,000000,62.1,62.9,61.8,62.8,201926,0
+GTE.US,D,20130603,000000,62.6,64.1,62,64,194602.9,0
+GTE.US,D,20130604,000000,63.6,64.9,63,64.2,215497.4,0
+GTE.US,D,20130605,000000,64,64.8,63.5,64,86730.8,0
+GTE.US,D,20130606,000000,64.3,64.8,63,63.3,71560.8,0
+GTE.US,D,20130607,000000,64.1,64.1,62.7,64,41068.8,0
+GTE.US,D,20130610,000000,64,65.9,63.6,65.3,63811.4,0
+GTE.US,D,20130611,000000,64.7,64.9,62.1,62.3,96965.1,0
+GTE.US,D,20130612,000000,62.2,63.3,61.2,62.7,72717.8,0
+GTE.US,D,20130613,000000,62.9,63.9,62.1,63.2,79464.5,0
+GTE.US,D,20130614,000000,63,63.8,62.1,62.3,22283.8,0
+GTE.US,D,20130617,000000,62.8,63.4,62.5,62.9,38838.2,0
+GTE.US,D,20130618,000000,62.7,63.5,62.5,62.7,41559.8,0
+GTE.US,D,20130619,000000,62.8,62.8,60.7,61.1,70734.8,0
+GTE.US,D,20130620,000000,60,60,56.8,57.4,94977.9,0
+GTE.US,D,20130621,000000,56.9,58.4,56.6,58.4,78694.3,0
+GTE.US,D,20130624,000000,57.2,57.3,55.2,55.8,80386.1,0
+GTE.US,D,20130625,000000,56.3,57.7,54.5,57.2,118645.8,0
+GTE.US,D,20130626,000000,57.5,58.3,56.7,57.5,100855.5,0
+GTE.US,D,20130627,000000,58,59,57.6,58,37686.9,0
+GTE.US,D,20130628,000000,57.7,61.3,57.7,60.1,145328.5,0
+GTE.US,D,20130701,000000,60.4,61.5,59.9,60.6,44512.8,0
+GTE.US,D,20130702,000000,61.1,61.5,59.6,60.1,41181.1,0
+GTE.US,D,20130703,000000,59.9,60.8,59.7,60.8,21913.3,0
+GTE.US,D,20130705,000000,60.2,60.7,59.5,60.5,44236,0
+GTE.US,D,20130708,000000,60.8,60.8,59.7,60.3,47542.7,0
+GTE.US,D,20130709,000000,60.6,60.9,59.8,60.7,23898,0
+GTE.US,D,20130710,000000,60.8,61.1,59.8,60.9,126136.1,0
+GTE.US,D,20130711,000000,62.1,62.6,61.4,62.2,49827.3,0
+GTE.US,D,20130712,000000,61.9,62.9,61.3,62.7,50864.3,0
+GTE.US,D,20130715,000000,62.5,63,60.5,60.8,80366.5,0
+GTE.US,D,20130716,000000,60.8,61.9,60.2,61.9,50611.6,0
+GTE.US,D,20130717,000000,61.9,62.1,61,61.9,60834.6,0
+GTE.US,D,20130718,000000,62.1,62.7,61.9,62.7,57477.6,0
+GTE.US,D,20130719,000000,62.6,63,62.3,63,51582.3,0
+GTE.US,D,20130722,000000,63,63.6,62.7,63.2,48665.4,0
+GTE.US,D,20130723,000000,63,63.7,62.6,63.2,64941.8,0
+GTE.US,D,20130724,000000,63.6,63.6,62.5,62.8,57858.1,0
+GTE.US,D,20130725,000000,62.6,62.9,61.7,62.3,32072.1,0
+GTE.US,D,20130726,000000,62.8,63.2,61.1,62.1,52306.8,0
+GTE.US,D,20130729,000000,61.7,61.9,60.8,61,35101.2,0
+GTE.US,D,20130730,000000,61,61,59.9,60.2,52967.9,0
+GTE.US,D,20130731,000000,60.5,62,59.5,61.5,80002.9,0
+GTE.US,D,20130801,000000,61.8,63.2,61.2,62.9,63636.9,0
+GTE.US,D,20130802,000000,62.6,63.1,61.9,62.8,40553.9,0
+GTE.US,D,20130805,000000,62.9,65.2,62.6,64.2,87526.1,0
+GTE.US,D,20130806,000000,64.2,64.4,63,64.1,82959.6,0
+GTE.US,D,20130807,000000,65.2,65.2,62.9,64,86630.3,0
+GTE.US,D,20130808,000000,64.2,65.9,64,65.8,107684.2,0
+GTE.US,D,20130809,000000,65.5,66.2,64.9,65.9,85370,0
+GTE.US,D,20130812,000000,65.8,66.1,65,65.5,75262.7,0
+GTE.US,D,20130813,000000,65.7,66.7,65,66.7,63949.5,0
+GTE.US,D,20130814,000000,66.8,67.2,66.2,67.2,65526.3,0
+GTE.US,D,20130815,000000,66.7,67,66.2,66.7,76322.6,0
+GTE.US,D,20130816,000000,66.5,66.7,65.5,66.6,85325.5,0
+GTE.US,D,20130819,000000,66,66.3,63.8,64,103501.2,0
+GTE.US,D,20130820,000000,63.5,64.7,62.7,63.9,96546.5,0
+GTE.US,D,20130821,000000,63.4,64.1,62.7,63.7,50579.2,0
+GTE.US,D,20130822,000000,64.3,65.8,63.8,65.6,67548.6,0
+GTE.US,D,20130823,000000,65.9,66.2,63.9,64.6,139321.5,0
+GTE.US,D,20130826,000000,64.8,65,64,64.7,47250.3,0
+GTE.US,D,20130827,000000,64,64.6,62.7,63.1,35045.1,0
+GTE.US,D,20130828,000000,63.5,66.8,63.1,66.1,111271.8,0
+GTE.US,D,20130829,000000,66.2,66.5,65.6,66,89265.9,0
+GTE.US,D,20130830,000000,67.5,69.9,67.4,67.9,158651.5,0
+GTE.US,D,20130903,000000,69.1,69.3,68.2,69,177142.5,0
+GTE.US,D,20130904,000000,69,69.5,68.5,68.8,149385.8,0
+GTE.US,D,20130905,000000,68.9,69.2,68.3,68.3,71679.8,0
+GTE.US,D,20130906,000000,69.2,69.4,68.1,68.5,47213.7,0
+GTE.US,D,20130909,000000,68.9,69.2,68.3,68.8,64410.7,0
+GTE.US,D,20130910,000000,69,69.6,68.3,69.5,54689.4,0
+GTE.US,D,20130911,000000,69.5,69.7,68.8,69.6,91623.8,0
+GTE.US,D,20130912,000000,69.6,69.8,69,69.3,49361,0
+GTE.US,D,20130913,000000,70.7,70.7,69.2,69.7,77027.3,0
+GTE.US,D,20130916,000000,70.2,72.8,70.2,72.6,177319.3,0
+GTE.US,D,20130917,000000,73,73,72,72.2,76306.5,0
+GTE.US,D,20130918,000000,72.5,73.7,72,73.6,92323,0
+GTE.US,D,20130919,000000,74,74,70.6,71.4,97871.3,0
+GTE.US,D,20130920,000000,71.1,71.3,68.9,70.2,123420.8,0
+GTE.US,D,20130923,000000,68.9,70.6,68.4,70.6,58705.3,0
+GTE.US,D,20130924,000000,70.6,72.2,70.1,71.8,65758,0
+GTE.US,D,20130925,000000,71.8,72.8,71.6,72.1,56715,0
+GTE.US,D,20130926,000000,72.5,73.3,72.2,72.9,75478.5,0
+GTE.US,D,20130927,000000,72.5,74.3,71.9,73.4,88744.7,0
+GTE.US,D,20130930,000000,71.2,72,70.2,70.9,76580.6,0
+GTE.US,D,20131001,000000,70.4,72.1,69.8,72.1,90329.4,0
+GTE.US,D,20131002,000000,71.5,72.1,70.8,72,71097.5,0
+GTE.US,D,20131003,000000,71.7,71.8,70.5,71,67929.1,0
+GTE.US,D,20131004,000000,70.4,74.6,70.4,74.6,91317,0
+GTE.US,D,20131007,000000,73.8,74,72.3,73.5,108975.4,0
+GTE.US,D,20131008,000000,73.5,74.5,71.3,71.4,110731.3,0
+GTE.US,D,20131009,000000,71.4,73.2,71.4,72.4,97147.3,0
+GTE.US,D,20131010,000000,73.5,74,72.8,73.6,61400.3,0
+GTE.US,D,20131011,000000,72.6,75.9,72.1,75,80928,0
+GTE.US,D,20131014,000000,74.8,77.3,73.5,76.5,94324.4,0
+GTE.US,D,20131015,000000,75.1,76.6,71.5,72,181957.3,0
+GTE.US,D,20131016,000000,72.8,75.9,72.6,75.7,129182.4,0
+GTE.US,D,20131017,000000,76.1,77.3,74.8,76.2,118250.7,0
+GTE.US,D,20131018,000000,76.8,78.7,76.1,77,168849.7,0
+GTE.US,D,20131021,000000,78.1,78.1,76.1,76.6,93800.3,0
+GTE.US,D,20131022,000000,77,78.4,75.7,77,104407.4,0
+GTE.US,D,20131023,000000,76.8,76.8,74.2,75.2,152171.4,0
+GTE.US,D,20131024,000000,75.2,76.2,74.2,75.3,93173.4,0
+GTE.US,D,20131025,000000,75.5,76.7,75,76,67155.3,0
+GTE.US,D,20131028,000000,76.8,77.5,75.4,75.6,129743.6,0
+GTE.US,D,20131029,000000,75.2,75.6,73.5,74.2,299460.1,0
+GTE.US,D,20131030,000000,74.2,75.7,73.9,75.7,128487.9,0
+GTE.US,D,20131031,000000,75.8,76.3,74.8,75.9,104110,0
+GTE.US,D,20131101,000000,75.8,76.7,75.6,76,194382,0
+GTE.US,D,20131104,000000,80,80,75.8,78.5,218307.5,0
+GTE.US,D,20131105,000000,78.2,79.5,77.5,79.2,105451.9,0
+GTE.US,D,20131106,000000,79.1,79.5,77,77.1,94114,0
+GTE.US,D,20131107,000000,77.3,77.3,74.2,74.9,136698.5,0
+GTE.US,D,20131108,000000,74.7,76.2,74.5,76.1,96249.1,0
+GTE.US,D,20131111,000000,75.9,77.6,75.9,77.5,96902.5,0
+GTE.US,D,20131112,000000,73,75.5,71.2,71.2,344222.1,0
+GTE.US,D,20131113,000000,71,73.6,70.6,72.9,130939.4,0
+GTE.US,D,20131114,000000,72.5,73.2,71.3,72,96891.7,0
+GTE.US,D,20131115,000000,72.4,73.8,71.6,73.1,68212.4,0
+GTE.US,D,20131118,000000,73.3,74.7,72.5,73.5,180834.7,0
+GTE.US,D,20131119,000000,73,75.2,72.8,74.9,179068.9,0
+GTE.US,D,20131120,000000,74.8,75.2,72.7,73.3,100032.8,0
+GTE.US,D,20131121,000000,73.2,75.2,72.9,75,83463.9,0
+GTE.US,D,20131122,000000,75.2,75.2,73.8,74.9,108062.5,0
+GTE.US,D,20131125,000000,73.8,74,72.5,73,95039.2,0
+GTE.US,D,20131126,000000,72.5,73.7,71.9,72.2,80425.1,0
+GTE.US,D,20131127,000000,72.2,73,71.1,71.1,100550.9,0
+GTE.US,D,20131129,000000,71.6,72.1,70.9,71,32582.7,0
+GTE.US,D,20131202,000000,70.6,71,68.6,68.6,172280.6,0
+GTE.US,D,20131203,000000,68.1,70.2,67.3,70.2,167265.4,0
+GTE.US,D,20131204,000000,73.1,73.5,69.2,70.7,206656.2,0
+GTE.US,D,20131205,000000,71.8,71.8,70.3,70.5,132715.6,0
+GTE.US,D,20131206,000000,71.3,71.5,70.2,70.6,77138.3,0
+GTE.US,D,20131209,000000,70.6,70.7,69.3,69.3,54573.2,0
+GTE.US,D,20131210,000000,69.3,71,69.3,69.9,93632,0
+GTE.US,D,20131211,000000,71.8,71.8,69.5,69.7,150221.2,0
+GTE.US,D,20131212,000000,69.5,69.9,67.2,69,127352.3,0
+GTE.US,D,20131213,000000,68.7,71.2,68.7,71,87467.3,0
+GTE.US,D,20131216,000000,70.9,72.3,70.7,71,77040.6,0
+GTE.US,D,20131217,000000,70.7,70.8,68.9,69.9,177908.8,0
+GTE.US,D,20131218,000000,69.7,71,69.5,70.6,80729.5,0
+GTE.US,D,20131219,000000,70.2,70.8,69.7,70.1,95023.9,0
+GTE.US,D,20131220,000000,70.2,70.2,69.3,69.8,59314.3,0
+GTE.US,D,20131223,000000,69.6,70.6,69.6,69.9,44932.3,0
+GTE.US,D,20131224,000000,69.9,70.5,69.8,70,19129.6,0
+GTE.US,D,20131226,000000,69.9,71.4,69.9,70.7,28301.3,0
+GTE.US,D,20131227,000000,69.9,71.4,69.4,70.5,42583.9,0
+GTE.US,D,20131230,000000,70.5,72.2,70.5,72.2,66401.4,0
+GTE.US,D,20131231,000000,71.8,73.5,71.8,73.1,53023.9,0
+GTE.US,D,20140102,000000,73,73.1,71.5,71.5,91494.9,0
+GTE.US,D,20140103,000000,71.9,72.6,71.7,72.3,70179.2,0
+GTE.US,D,20140106,000000,72.1,72.6,71.8,72.2,60498.4,0
+GTE.US,D,20140107,000000,72.2,72.9,71.9,72.2,72933.3,0
+GTE.US,D,20140108,000000,72.3,72.7,71.4,71.8,58025,0
+GTE.US,D,20140109,000000,71.6,71.8,69.9,70.1,114690.4,0
+GTE.US,D,20140110,000000,70.2,70.7,69.9,70.2,72811.7,0
+GTE.US,D,20140113,000000,70.4,70.8,68.9,69,103539.5,0
+GTE.US,D,20140114,000000,69,70.4,68.3,70.4,67889.7,0
+GTE.US,D,20140115,000000,70.8,71.3,69.9,70.7,58532.1,0
+GTE.US,D,20140116,000000,70.5,71.5,70.3,70.9,53598.3,0
+GTE.US,D,20140117,000000,70.8,71,70.1,70.5,39817.7,0
+GTE.US,D,20140121,000000,70.3,71.5,70.3,71.3,99456.6,0
+GTE.US,D,20140122,000000,75.8,78.8,75.4,77.4,293835.2,0
+GTE.US,D,20140123,000000,76.9,77.6,75.1,75.6,110168.4,0
+GTE.US,D,20140124,000000,75.3,75.4,73.1,73.4,81535.5,0
+GTE.US,D,20140127,000000,74.4,74.7,71.6,73.6,115081.4,0
+GTE.US,D,20140128,000000,74,75.3,73.3,74.9,62114.4,0
+GTE.US,D,20140129,000000,73.9,75,72.5,72.9,84283.2,0
+GTE.US,D,20140130,000000,73.8,75.5,73.5,74.2,107681.8,0
+GTE.US,D,20140131,000000,73.2,75.7,72.8,75.5,89374.8,0
+GTE.US,D,20140203,000000,75.7,76.8,74.2,74.8,240063.8,0
+GTE.US,D,20140204,000000,75,75.9,73.7,74.6,80091.2,0
+GTE.US,D,20140205,000000,73.9,74.6,73.3,74.6,57036.7,0
+GTE.US,D,20140206,000000,74.9,75.7,73.1,74.5,101958.5,0
+GTE.US,D,20140207,000000,74.8,75.2,73.9,74.4,75628.4,0
+GTE.US,D,20140210,000000,74.5,74.5,72.4,73.7,110822.2,0
+GTE.US,D,20140211,000000,72.6,75,72.4,74.1,133532.8,0
+GTE.US,D,20140212,000000,74.5,75.7,74.1,74.5,71000.1,0
+GTE.US,D,20140213,000000,74.2,74.5,73.4,74.3,75357.5,0
+GTE.US,D,20140214,000000,74.1,75.1,74,74.4,50552.8,0
+GTE.US,D,20140218,000000,74.3,77.3,74.2,77.1,98904.5,0
+GTE.US,D,20140219,000000,76.4,76.9,74.8,75.5,84060.9,0
+GTE.US,D,20140220,000000,75.2,76.2,75,75.8,56996.7,0
+GTE.US,D,20140221,000000,75.9,77.2,74.8,75.4,57811.4,0
+GTE.US,D,20140224,000000,75.8,76.9,75.5,76.1,72506.1,0
+GTE.US,D,20140225,000000,75.8,76.3,75,76,112978.5,0
+GTE.US,D,20140226,000000,73,73.5,71.8,72.7,154793.4,0
+GTE.US,D,20140227,000000,72.9,73,70.7,70.8,101147.8,0
+GTE.US,D,20140228,000000,71.1,71.4,69.9,70.9,80610.5,0
+GTE.US,D,20140303,000000,70.7,71.8,70.6,71,61441.1,0
+GTE.US,D,20140304,000000,71.6,71.9,70.2,70.7,67774.8,0
+GTE.US,D,20140305,000000,70.3,71.3,70.1,70.9,76660,0
+GTE.US,D,20140306,000000,71.8,72.7,71,71.3,94854.4,0
+GTE.US,D,20140307,000000,71.3,71.3,70.1,70.8,66700.8,0
+GTE.US,D,20140310,000000,70,70.3,68.9,69.6,156608.5,0
+GTE.US,D,20140311,000000,69.4,70,68,68.7,166496.5,0
+GTE.US,D,20140312,000000,68.2,68.7,67.3,68.2,108962.3,0
+GTE.US,D,20140313,000000,68.4,69.3,67.7,69.1,95157.7,0
+GTE.US,D,20140314,000000,69.2,69.6,68.9,69.2,46464.9,0
+GTE.US,D,20140317,000000,69.2,69.5,68.6,69.2,150987,0
+GTE.US,D,20140318,000000,69.1,71.2,69.1,70.8,148713.3,0
+GTE.US,D,20140319,000000,70.7,71.2,70.1,71.1,68117.9,0
+GTE.US,D,20140320,000000,72.2,75.8,71.3,74.7,227029.9,0
+GTE.US,D,20140321,000000,75,75.7,74.6,75.5,300725.8,0
+GTE.US,D,20140324,000000,75.2,75.3,73.6,74.2,87470.9,0
+GTE.US,D,20140325,000000,74.7,74.9,73.6,74.1,75548.8,0
+GTE.US,D,20140326,000000,74.3,74.3,72.6,72.7,81800,0
+GTE.US,D,20140327,000000,72.4,73.6,72.4,73.3,62643.8,0
+GTE.US,D,20140328,000000,73.4,73.8,71.4,73.2,80781.1,0
+GTE.US,D,20140331,000000,73.8,75,73.1,74.8,87537.6,0
+GTE.US,D,20140401,000000,75.2,76.3,74.6,76.3,63849.7,0
+GTE.US,D,20140402,000000,76.2,76.4,74.9,75,100343,0
+GTE.US,D,20140403,000000,75.3,75.7,74.7,75,74221.2,0
+GTE.US,D,20140404,000000,75.3,75.5,72.9,73.4,79428.3,0
+GTE.US,D,20140407,000000,73.3,74.1,71.5,71.5,104244.2,0
+GTE.US,D,20140408,000000,71.6,75,71.6,75,94070.4,0
+GTE.US,D,20140409,000000,75.2,75.8,74.1,74.7,71916.4,0
+GTE.US,D,20140410,000000,74.5,75.5,73.3,74,57559.7,0
+GTE.US,D,20140411,000000,73.4,74.8,73.2,73.7,48939.9,0
+GTE.US,D,20140414,000000,74.1,76.5,73.9,76.4,83397.2,0
+GTE.US,D,20140415,000000,76.2,76.6,74.8,75.7,50371.9,0
+GTE.US,D,20140416,000000,76.2,76.6,74.5,74.9,48345.6,0
+GTE.US,D,20140417,000000,75.1,78,75.1,77.2,68155.8,0
+GTE.US,D,20140421,000000,77.1,77.2,75.8,76.1,40921.2,0
+GTE.US,D,20140422,000000,76.2,76.2,74.2,74.2,79449.8,0
+GTE.US,D,20140423,000000,74.4,74.4,73.4,73.7,81963.5,0
+GTE.US,D,20140424,000000,74,74.2,73.2,73.4,86958.2,0
+GTE.US,D,20140425,000000,73.6,74,71.6,71.8,77297.8,0
+GTE.US,D,20140428,000000,71.9,72.4,70.7,71.3,58495.1,0
+GTE.US,D,20140429,000000,71.6,73.8,71.2,73.4,51178,0
+GTE.US,D,20140430,000000,73.5,73.5,70.9,71.5,70353.5,0
+GTE.US,D,20140501,000000,71.6,71.6,70.2,70.4,72045.2,0
+GTE.US,D,20140502,000000,70.4,71.5,70.3,70.9,69260.6,0
+GTE.US,D,20140505,000000,71,71,70.4,70.8,46649.5,0
+GTE.US,D,20140506,000000,70.8,71.6,70.1,70.4,68114.9,0
+GTE.US,D,20140507,000000,70.6,72.4,65.9,70.8,193417.2,0
+GTE.US,D,20140508,000000,71.1,73.3,71.1,72.4,110742.1,0
+GTE.US,D,20140509,000000,72.4,72.5,70.6,71,140706.2,0
+GTE.US,D,20140512,000000,71.1,73.4,70.6,73.2,88540.6,0
+GTE.US,D,20140513,000000,73.2,73.4,72.9,73.1,50475.1,0
+GTE.US,D,20140514,000000,73,73.6,72.1,72.4,50140.3,0
+GTE.US,D,20140515,000000,72.1,72.1,67.6,70.5,245900.7,0
+GTE.US,D,20140516,000000,70.2,70.6,69.5,69.7,43184,0
+GTE.US,D,20140519,000000,69.8,70.6,69.7,69.7,30928.1,0
+GTE.US,D,20140520,000000,69.2,70.8,68.9,70.6,48638.2,0
+GTE.US,D,20140521,000000,71.1,72,70.6,71.5,52840.5,0
+GTE.US,D,20140522,000000,71.6,72.2,71.3,71.5,64352.4,0
+GTE.US,D,20140523,000000,71.3,72.4,69,72,53029,0
+GTE.US,D,20140527,000000,71.6,72.1,70.1,70.7,64162.7,0
+GTE.US,D,20140528,000000,70.3,72.2,69.9,72,43605.3,0
+GTE.US,D,20140529,000000,72.3,73,71.6,72.8,57275,0
+GTE.US,D,20140530,000000,72.5,73,70.7,72.2,94298.3,0
+GTE.US,D,20140602,000000,72,72.7,71.6,72,46632.8,0
+GTE.US,D,20140603,000000,71.8,72.1,71.2,71.9,103504.6,0
+GTE.US,D,20140604,000000,71.5,72,69.7,69.9,89436.6,0
+GTE.US,D,20140605,000000,69.9,71.9,69.5,71.3,104554.5,0
+GTE.US,D,20140606,000000,71.1,71.9,70.8,71.3,77414.7,0
+GTE.US,D,20140609,000000,71,72.8,71,72.4,61174.1,0
+GTE.US,D,20140610,000000,72.1,72.9,71.8,72.6,52781.6,0
+GTE.US,D,20140611,000000,73.1,74.7,72.4,74.6,113979.3,0
+GTE.US,D,20140612,000000,74.5,76.2,74.5,76.1,95150.1,0
+GTE.US,D,20140613,000000,76.4,76.4,75.2,75.9,146101.5,0
+GTE.US,D,20140616,000000,75.8,77.3,75.4,76.1,94636.5,0
+GTE.US,D,20140617,000000,76.2,76.9,75.6,75.7,67119.1,0
+GTE.US,D,20140618,000000,75.7,77.9,75.6,77.5,80731.7,0
+GTE.US,D,20140619,000000,77.8,77.9,76.6,77.2,66399.7,0
+GTE.US,D,20140620,000000,77.8,77.8,77.1,77.8,53610.6,0
+GTE.US,D,20140623,000000,77.7,77.9,76.3,77.3,71712.2,0
+GTE.US,D,20140624,000000,77.1,78.4,75.6,76,120334.4,0
+GTE.US,D,20140625,000000,75.4,76.8,75.4,76.5,47732,0
+GTE.US,D,20140626,000000,76,77.6,76,77.2,62163.2,0
+GTE.US,D,20140627,000000,76.8,79.4,76.8,79.3,119972.3,0
+GTE.US,D,20140630,000000,79.4,81.4,79,81.2,122138.8,0
+GTE.US,D,20140701,000000,81.5,81.8,80.2,80.4,137530,0
+GTE.US,D,20140702,000000,81.2,81.5,78.3,80.1,132190,0
+GTE.US,D,20140703,000000,79.8,80.5,79.6,79.9,30009.9,0
+GTE.US,D,20140707,000000,79.4,80,77.5,77.7,115177.3,0
+GTE.US,D,20140708,000000,77.9,78.3,76.2,77.6,100475.9,0
+GTE.US,D,20140709,000000,77.4,77.4,74.5,75,207181.9,0
+GTE.US,D,20140710,000000,74.8,75.7,74.4,74.8,154741.8,0
+GTE.US,D,20140711,000000,74.8,74.8,72.9,73,136240.3,0
+GTE.US,D,20140714,000000,72.4,73.7,72.3,72.6,78878.4,0
+GTE.US,D,20140715,000000,72,72.5,71,71.5,83398.9,0
+GTE.US,D,20140716,000000,71.9,72.7,71.3,72.7,58907.8,0
+GTE.US,D,20140717,000000,72.4,73.4,71.4,71.4,82674.9,0
+GTE.US,D,20140718,000000,71.3,72.8,71,72.2,47391.3,0
+GTE.US,D,20140721,000000,72.1,72.1,70.7,72,109919.9,0
+GTE.US,D,20140722,000000,72.3,72.9,72,72.4,51828.1,0
+GTE.US,D,20140723,000000,72.4,72.7,71.7,72.3,54566.3,0
+GTE.US,D,20140724,000000,72.7,72.7,71.4,71.9,178563.3,0
+GTE.US,D,20140725,000000,71.3,71.6,70.9,71.4,51135.7,0
+GTE.US,D,20140728,000000,71.2,71.8,70.5,70.5,39659.4,0
+GTE.US,D,20140729,000000,70,70.2,68.7,68.8,161648.6,0
+GTE.US,D,20140730,000000,69.1,69.2,67.3,67.5,175359.4,0
+GTE.US,D,20140731,000000,67.1,67.1,65.7,66.4,95943.6,0
+GTE.US,D,20140801,000000,66.1,66.7,65.7,66.3,138535.8,0
+GTE.US,D,20140804,000000,66.3,68.1,66,68,45158.6,0
+GTE.US,D,20140805,000000,67.2,67.5,65.3,65.4,84088.3,0
+GTE.US,D,20140806,000000,65.8,66.8,65.5,65.9,57510.2,0
+GTE.US,D,20140807,000000,65.5,65.6,63.9,64.1,129894.3,0
+GTE.US,D,20140808,000000,64,64.2,62.7,64.1,124669.5,0
+GTE.US,D,20140811,000000,64.4,65.1,64.1,64.4,66319.6,0
+GTE.US,D,20140812,000000,64.4,64.5,63.1,63.5,105029.4,0
+GTE.US,D,20140813,000000,63.6,65,63.6,64.7,111854.5,0
+GTE.US,D,20140814,000000,64.9,64.9,63.8,64.2,126412.8,0
+GTE.US,D,20140815,000000,64.8,65.3,64.4,64.6,134522.9,0
+GTE.US,D,20140818,000000,64.6,65.2,64.5,64.9,128235.9,0
+GTE.US,D,20140819,000000,64.9,66.3,64.6,65.2,91180,0
+GTE.US,D,20140820,000000,65.2,65.7,65.1,65.4,66052.1,0
+GTE.US,D,20140821,000000,65.5,66.4,65.1,66.3,74843.4,0
+GTE.US,D,20140822,000000,65.8,66.4,64.9,65.1,65015.2,0
+GTE.US,D,20140825,000000,65,65.5,64.3,64.8,47756.5,0
+GTE.US,D,20140826,000000,65.1,66.7,64.9,66.6,77739.6,0
+GTE.US,D,20140827,000000,67,67.5,66.5,67.3,68457.6,0
+GTE.US,D,20140828,000000,67.4,67.4,66.6,66.7,57797.4,0
+GTE.US,D,20140829,000000,66.9,67.8,66.4,67.1,78419.4,0
+GTE.US,D,20140902,000000,67.1,67.1,65.6,66.1,73442.2,0
+GTE.US,D,20140903,000000,66.7,66.9,65.8,66.9,82967.7,0
+GTE.US,D,20140904,000000,67,67.2,65.5,65.6,125029.7,0
+GTE.US,D,20140905,000000,65.3,65.7,63.7,65.1,65429.8,0
+GTE.US,D,20140908,000000,64.4,64.7,63.1,63.7,83247.8,0
+GTE.US,D,20140909,000000,63.1,63.5,62,62.2,118282.4,0
+GTE.US,D,20140910,000000,61.9,62.3,60.5,61.2,94599.6,0
+GTE.US,D,20140911,000000,60.7,62.6,60.5,61.7,87773.5,0
+GTE.US,D,20140912,000000,61.7,61.8,60.8,60.9,61149.2,0
+GTE.US,D,20140915,000000,60.8,61.5,60.3,61.1,67322.9,0
+GTE.US,D,20140916,000000,61.1,64.2,61.1,62.7,121124.4,0
+GTE.US,D,20140917,000000,62.7,62.8,60.1,60.5,98157.5,0
+GTE.US,D,20140918,000000,60.5,61.3,59.8,60,65124.7,0
+GTE.US,D,20140919,000000,59.9,60.3,59,59.4,69693.8,0
+GTE.US,D,20140922,000000,58.9,59.2,56.4,56.6,125741.5,0
+GTE.US,D,20140923,000000,56.4,57.2,56.1,56.1,133242.6,0
+GTE.US,D,20140924,000000,56,56.1,54.3,56.1,155183,0
+GTE.US,D,20140925,000000,56,56.6,55,55.7,101389.4,0
+GTE.US,D,20140926,000000,55.8,57.5,55.3,57,103337.9,0
+GTE.US,D,20140929,000000,56.5,57.7,55.8,57.3,71737.9,0
+GTE.US,D,20140930,000000,57.4,57.5,55.2,55.4,136717.3,0
+GTE.US,D,20141001,000000,55.6,55.6,53.7,54.3,189218.3,0
+GTE.US,D,20141002,000000,53.7,53.7,49.7,51.6,200449.2,0
+GTE.US,D,20141003,000000,50.9,52.3,50.9,51.3,84340.4,0
+GTE.US,D,20141006,000000,51.4,52,50.2,50.4,120586.6,0
+GTE.US,D,20141007,000000,50,51.1,49.6,49.8,202803.6,0
+GTE.US,D,20141008,000000,49.5,49.5,46.8,48.8,203372.5,0
+GTE.US,D,20141009,000000,48.8,48.8,46.8,47.4,210470.4,0
+GTE.US,D,20141010,000000,47,47.9,45.7,46.4,193876.7,0
+GTE.US,D,20141013,000000,46.4,48.8,46.2,48.1,230059.3,0
+GTE.US,D,20141014,000000,48.2,48.8,44.8,45,226063.7,0
+GTE.US,D,20141015,000000,42.4,45.6,42.4,44.9,245777.5,0
+GTE.US,D,20141016,000000,42.4,47,42.2,46.6,240406.8,0
+GTE.US,D,20141017,000000,47.2,49.5,46.7,46.8,205000.7,0
+GTE.US,D,20141020,000000,46.9,50,46.9,49,161381.3,0
+GTE.US,D,20141021,000000,50.3,51.5,50,50.8,121748.7,0
+GTE.US,D,20141022,000000,51.2,51.2,48.9,48.9,145801.9,0
+GTE.US,D,20141023,000000,49.6,50.5,48.8,49,108585.8,0
+GTE.US,D,20141024,000000,48.9,49.2,47.6,48,84501.6,0
+GTE.US,D,20141027,000000,47.2,47.2,44.8,45.6,120587.4,0
+GTE.US,D,20141028,000000,45.6,47.1,45.2,46.9,79974.9,0
+GTE.US,D,20141029,000000,47.5,48.6,46.7,47.2,77922.1,0
+GTE.US,D,20141030,000000,47,47.2,45.5,46.1,54230.2,0
+GTE.US,D,20141031,000000,45.6,45.7,43.9,45.6,212018.1,0
+GTE.US,D,20141103,000000,45.7,46.5,44.3,44.7,205446.1,0
+GTE.US,D,20141104,000000,44.7,44.7,41.6,42.3,210350.3,0
+GTE.US,D,20141105,000000,42.7,44.9,41.9,44.3,169621.9,0
+GTE.US,D,20141106,000000,43.9,46.1,43.5,45.9,124886.7,0
+GTE.US,D,20141107,000000,46.4,47.6,46.1,46.2,98777.2,0
+GTE.US,D,20141110,000000,46.5,47.6,44.7,44.8,80401.7,0
+GTE.US,D,20141111,000000,44.8,46.4,44.2,45.8,92682.9,0
+GTE.US,D,20141112,000000,45.5,47,45.1,46.1,57340.7,0
+GTE.US,D,20141113,000000,45.6,46.6,43.4,44.3,94361.7,0
+GTE.US,D,20141114,000000,44.7,46.3,44.1,45.9,78910.8,0
+GTE.US,D,20141117,000000,45.5,47,44.6,46.2,108854.7,0
+GTE.US,D,20141118,000000,46.2,46.2,44.7,45.4,48185.2,0
+GTE.US,D,20141119,000000,45.4,46.1,44.6,45.4,93453.7,0
+GTE.US,D,20141120,000000,45.8,48.7,45.1,48.5,113959.3,0
+GTE.US,D,20141121,000000,49.3,52,48,49.3,141365.7,0
+GTE.US,D,20141124,000000,49,49,46.6,47.6,164213.2,0
+GTE.US,D,20141125,000000,47.9,48,45.6,46.4,121673.3,0
+GTE.US,D,20141126,000000,46.6,46.8,43.9,44,132219.1,0
+GTE.US,D,20141128,000000,42.7,43.3,38,38.2,204832.8,0
+GTE.US,D,20141201,000000,37.3,38,35.3,35.3,258271.6,0
+GTE.US,D,20141202,000000,36.1,37.5,35.3,36.1,173476,0
+GTE.US,D,20141203,000000,36.2,39.2,36,37.2,156403.1,0
+GTE.US,D,20141204,000000,36.8,37.3,35.7,36.2,112551.7,0
+GTE.US,D,20141205,000000,36,37,35.5,36.1,117745.9,0
+GTE.US,D,20141208,000000,35.8,36.1,33.2,34.4,186710.5,0
+GTE.US,D,20141209,000000,33.9,35.8,33.9,34.2,204171.7,0
+GTE.US,D,20141210,000000,33.3,33.9,32.2,33.1,287781.9,0
+GTE.US,D,20141211,000000,33,34.2,31.7,32,373498.1,0
+GTE.US,D,20141212,000000,31.5,32.6,30.8,31.3,174640.2,0
+GTE.US,D,20141215,000000,31.4,32.4,30.9,31.1,342493.2,0
+GTE.US,D,20141216,000000,31.1,35,31,33.7,281099.9,0
+GTE.US,D,20141217,000000,33.7,38.5,33.7,37,283415.6,0
+GTE.US,D,20141218,000000,37.8,38.8,36.2,37.8,233708.1,0
+GTE.US,D,20141219,000000,37.9,39.4,37.3,39.4,189142,0
+GTE.US,D,20141222,000000,38.8,39,36.8,37.5,124507.7,0
+GTE.US,D,20141223,000000,38,39.2,37.6,39.2,73013.9,0
+GTE.US,D,20141224,000000,38.3,39.2,36.9,38.6,79073.2,0
+GTE.US,D,20141226,000000,38.9,39.6,38.2,38.5,36323.1,0
+GTE.US,D,20141229,000000,38.6,39.3,37.3,37.7,116340.5,0
+GTE.US,D,20141230,000000,37.6,38.5,36.8,37.8,63468.7,0
+GTE.US,D,20141231,000000,37.2,38.7,36.2,38.5,77356,0
+GTE.US,D,20150102,000000,37.9,39.5,37.1,39.3,66179.8,0
+GTE.US,D,20150105,000000,38.6,38.7,34.5,34.7,126730,0
+GTE.US,D,20150106,000000,34.7,35.2,33.7,34.6,82243.5,0
+GTE.US,D,20150107,000000,35,35.4,33.7,33.9,114968.6,0
+GTE.US,D,20150108,000000,34,34.7,33.7,33.7,107324.1,0
+GTE.US,D,20150109,000000,33.9,34.7,32.9,34.4,124975.3,0
+GTE.US,D,20150112,000000,33.9,33.9,31.3,31.7,161932.8,0
+GTE.US,D,20150113,000000,33.3,33.7,31.6,32.3,90938,0
+GTE.US,D,20150114,000000,32.2,35,32,34.7,94684,0
+GTE.US,D,20150115,000000,35.7,35.8,32.4,32.5,84450.4,0
+GTE.US,D,20150116,000000,33,36.3,32.8,36,167616.1,0
+GTE.US,D,20150120,000000,28.9,29,21.2,23.6,941092,0
+GTE.US,D,20150121,000000,24.3,24.8,23.2,24.1,412589.7,0
+GTE.US,D,20150122,000000,24.4,24.5,23.4,23.8,356219.1,0
+GTE.US,D,20150123,000000,23.7,24,22.5,22.6,362430.8,0
+GTE.US,D,20150126,000000,22.9,23,21.8,22.1,402521.3,0
+GTE.US,D,20150127,000000,22.4,22.8,21.5,21.8,588931.8,0
+GTE.US,D,20150128,000000,21.9,22.4,21.1,21.1,365222.2,0
+GTE.US,D,20150129,000000,21.4,21.8,20.6,21,313344.1,0
+GTE.US,D,20150130,000000,20.8,21.8,20.7,21.4,406784.1,0
+GTE.US,D,20150202,000000,23,23.9,22.6,22.8,939674,0
+GTE.US,D,20150203,000000,24.9,26.3,24.2,25.4,720082.7,0
+GTE.US,D,20150204,000000,24.7,25.2,23.7,24.4,497476.3,0
+GTE.US,D,20150205,000000,24.7,26.4,24.7,26.1,426434.3,0
+GTE.US,D,20150206,000000,27.4,28,26.9,27.5,464458.9,0
+GTE.US,D,20150209,000000,28.1,30,27.9,28.6,569647.4,0
+GTE.US,D,20150210,000000,27.7,28.2,25.5,26.8,270033,0
+GTE.US,D,20150211,000000,26.2,27.3,25.6,26.6,244368.1,0
+GTE.US,D,20150212,000000,27.5,28.2,27.1,27.5,208807.4,0
+GTE.US,D,20150213,000000,28.5,28.5,27.6,28.3,136867.1,0
+GTE.US,D,20150217,000000,29.4,29.4,28,28.9,213416.1,0
+GTE.US,D,20150218,000000,27.7,28.7,27.5,27.8,202053.1,0
+GTE.US,D,20150219,000000,26.4,27.3,25.8,26.8,266754.1,0
+GTE.US,D,20150220,000000,27.6,27.6,25.9,26.1,177629,0
+GTE.US,D,20150223,000000,25.7,26.2,25,25.9,390843.5,0
+GTE.US,D,20150224,000000,26.2,26.9,25.6,26,135520.2,0
+GTE.US,D,20150225,000000,25.8,26.3,25.6,25.9,257967.8,0
+GTE.US,D,20150226,000000,25.5,26.1,25.1,25.6,182092.1,0
+GTE.US,D,20150227,000000,25.8,26.1,25.1,25.3,316451.3,0
+GTE.US,D,20150302,000000,25,25.5,23.8,25.3,624060,0
+GTE.US,D,20150303,000000,25.5,26.1,25,26,283440,0
+GTE.US,D,20150304,000000,26.3,27.5,25.8,27.5,310730,0
+GTE.US,D,20150305,000000,27.6,27.8,26.5,26.9,106230,0
+GTE.US,D,20150306,000000,27.1,27.4,26.3,27,191350,0
+GTE.US,D,20150309,000000,28,28,26.4,27,193530,0
+GTE.US,D,20150310,000000,26.3,27.3,25.7,26.2,186600,0
+GTE.US,D,20150311,000000,26.1,27.3,25.7,26.9,157140,0
+GTE.US,D,20150312,000000,26.9,27.2,25.4,25.6,235530,0
+GTE.US,D,20150313,000000,25.4,25.6,23.9,24,297410,0
+GTE.US,D,20150316,000000,24,24,22.6,23,269780,0
+GTE.US,D,20150317,000000,22.7,23.6,22,23.6,237690,0
+GTE.US,D,20150318,000000,23.3,24.6,22.8,24.4,847130,0
+GTE.US,D,20150319,000000,23.9,25.2,23.6,25.1,306610,0
+GTE.US,D,20150320,000000,25.9,26.2,25,25.4,442030,0
+GTE.US,D,20150323,000000,25.4,26.9,25.1,26.5,254430,0
+GTE.US,D,20150324,000000,26.6,26.8,26.1,26.4,262780,0
+GTE.US,D,20150325,000000,26.6,27.5,26.1,27.3,160920,0
+GTE.US,D,20150326,000000,28,28,26.1,27.1,227640,0
+GTE.US,D,20150327,000000,26.6,27.2,26,26.2,135220,0
+GTE.US,D,20150330,000000,26.5,26.5,25.4,25.9,102540,0
+GTE.US,D,20150331,000000,25.4,28.7,25.3,27.3,364298.1,0
+GTE.US,D,20150401,000000,27.6,28.2,26.6,27.2,144380,0
+GTE.US,D,20150402,000000,27.2,28.3,26.9,27.3,138130,0
+GTE.US,D,20150406,000000,28,28.8,27.6,28.4,237910,0
+GTE.US,D,20150407,000000,28.3,29.8,27.8,29.7,389198.7,0
+GTE.US,D,20150408,000000,29.5,30.1,28.7,29.7,353600,0
+GTE.US,D,20150409,000000,29.8,30.5,28.8,29.3,180905.8,0
+GTE.US,D,20150410,000000,29.3,30.5,29.1,30,143950,0
+GTE.US,D,20150413,000000,30,31.5,29.3,31.1,276170,0
+GTE.US,D,20150414,000000,31.6,33.3,31.3,33.1,338630,0
+GTE.US,D,20150415,000000,32.5,35.5,31.7,35.4,467624.2,0
+GTE.US,D,20150416,000000,35.2,38.2,33.7,37.3,739062.4,0
+GTE.US,D,20150417,000000,37.3,37.5,34.2,35.2,361430,0
+GTE.US,D,20150420,000000,35.2,35.8,33.8,33.8,216024.5,0
+GTE.US,D,20150421,000000,33.9,35.7,31.4,35.2,477178.9,0
+GTE.US,D,20150422,000000,37.5,39,35.5,35.5,393348,0
+GTE.US,D,20150423,000000,36.1,37.4,35.6,36.2,194480,0
+GTE.US,D,20150424,000000,36,36.8,35.4,35.9,132411.4,0
+GTE.US,D,20150427,000000,36.4,37.1,35.6,36.1,169040,0
+GTE.US,D,20150428,000000,36.5,36.7,35.8,36.5,173008.9,0
+GTE.US,D,20150429,000000,36.6,38.3,36.3,37.4,180070,0
+GTE.US,D,20150430,000000,37.4,37.5,36.5,37.2,204650,0
+GTE.US,D,20150501,000000,37,38,36,37.7,201540,0
+GTE.US,D,20150504,000000,38.1,38.8,37.7,38.1,150450,0
+GTE.US,D,20150505,000000,38.2,39.7,37.7,38.4,223040,0
+GTE.US,D,20150506,000000,39,39.9,38.3,38.7,293003.7,0
+GTE.US,D,20150507,000000,38,38,35.5,36.5,238762.6,0
+GTE.US,D,20150508,000000,35.5,37.9,35.5,37.3,167080,0
+GTE.US,D,20150511,000000,38,38,36.6,37.1,185330,0
+GTE.US,D,20150512,000000,37.3,38,36.8,36.9,121421.5,0
+GTE.US,D,20150513,000000,37.4,37.7,36,36.8,134424,0
+GTE.US,D,20150514,000000,37.2,37.3,35.6,35.6,116540,0
+GTE.US,D,20150515,000000,35.5,36.4,35,35.8,223212.1,0
+GTE.US,D,20150518,000000,35.8,35.8,34.5,35.3,108031.6,0
+GTE.US,D,20150519,000000,34.6,34.8,33.3,34.1,196605.3,0
+GTE.US,D,20150520,000000,33.8,34.2,33.6,34.1,85444.5,0
+GTE.US,D,20150521,000000,34.2,34.6,33.8,34.1,86900,0
+GTE.US,D,20150522,000000,33.9,34.4,33.2,33.3,78050,0
+GTE.US,D,20150526,000000,32.9,32.9,31.6,31.6,94879.4,0
+GTE.US,D,20150527,000000,31.5,31.6,29.7,30.2,141780,0
+GTE.US,D,20150528,000000,29.7,29.9,28.3,29.1,158608.6,0
+GTE.US,D,20150529,000000,29.2,29.5,28.8,29,131490,0
+GTE.US,D,20150601,000000,28.9,29.3,28.9,29.2,65937.1,0
+GTE.US,D,20150602,000000,29.4,30.8,29,30.4,117150,0
+GTE.US,D,20150603,000000,30.4,30.5,29.7,29.8,154010,0
+GTE.US,D,20150604,000000,29.4,29.9,29.2,29.4,112230,0
+GTE.US,D,20150605,000000,29.2,30.1,29,29.6,311940,0
+GTE.US,D,20150608,000000,29.6,29.6,29,29.1,67890,0
+GTE.US,D,20150609,000000,29.7,29.8,28.8,29.2,187592.7,0
+GTE.US,D,20150610,000000,31.8,31.8,30.5,30.7,119563.7,0
+GTE.US,D,20150611,000000,30.9,30.9,29.9,30.4,85621.7,0
+GTE.US,D,20150612,000000,30.1,30.9,29.9,30.6,143090,0
+GTE.US,D,20150615,000000,30.3,30.9,29.9,30.4,52660,0
+GTE.US,D,20150616,000000,30.5,31,30,30.1,43360,0
+GTE.US,D,20150617,000000,30.7,31.1,30.1,30.3,49720,0
+GTE.US,D,20150618,000000,30.4,30.7,30,30.2,70300,0
+GTE.US,D,20150619,000000,29.8,30.6,29.6,30,129730,0
+GTE.US,D,20150622,000000,30.1,30.1,29.2,29.5,77540,0
+GTE.US,D,20150623,000000,29.3,30.4,29.2,30.2,85021.3,0
+GTE.US,D,20150624,000000,30,31.2,29.6,30.6,77850,0
+GTE.US,D,20150625,000000,32.4,33.1,30.6,31.1,169240,0
+GTE.US,D,20150626,000000,31.1,32,30.6,30.8,140600,0
+GTE.US,D,20150629,000000,30.7,30.7,29.9,30.1,107100,0
+GTE.US,D,20150630,000000,29.9,30.8,29.6,29.8,67166.4,0
+GTE.US,D,20150701,000000,29.8,30.6,29.1,29.2,76510,0
+GTE.US,D,20150702,000000,29.4,29.4,28.8,28.9,62350,0
+GTE.US,D,20150706,000000,27.9,27.9,25.6,27.2,92620,0
+GTE.US,D,20150707,000000,27,28.5,26.1,28.3,88760,0
+GTE.US,D,20150708,000000,28.1,28.3,26.3,26.8,66130,0
+GTE.US,D,20150709,000000,27.4,28,26.8,26.9,51300,0
+GTE.US,D,20150710,000000,26.9,27.2,26.4,26.9,48010,0
+GTE.US,D,20150713,000000,26.2,26.8,26,26.6,72120,0
+GTE.US,D,20150714,000000,26.3,28.4,26,27.7,40796.4,0
+GTE.US,D,20150715,000000,27.3,27.7,26.3,26.4,48674.2,0
+GTE.US,D,20150716,000000,26.4,26.6,25,25,71980,0
+GTE.US,D,20150717,000000,25,25.1,23.8,24.1,83270,0
+GTE.US,D,20150720,000000,24.2,24.6,22.9,23,94550,0
+GTE.US,D,20150721,000000,23.3,24.1,22.9,23.3,75270,0
+GTE.US,D,20150722,000000,23,23.3,22.4,23,51460,0
+GTE.US,D,20150723,000000,23.3,23.7,21.2,21.9,249410,0
+GTE.US,D,20150724,000000,22.2,22.2,20.7,21.1,114190,0
+GTE.US,D,20150727,000000,21,21.2,20.5,20.7,97960,0
+GTE.US,D,20150728,000000,21.5,21.6,20.5,21.2,185350,0
+GTE.US,D,20150729,000000,21.6,22.6,20.8,22.6,271070,0
+GTE.US,D,20150730,000000,22.3,22.9,21.8,22.3,101410,0
+GTE.US,D,20150731,000000,22,22.5,21.7,22,70680,0
+GTE.US,D,20150803,000000,21.6,22.1,20.9,20.9,32687.4,0
+GTE.US,D,20150804,000000,21.3,22.8,21.2,21.9,70130,0
+GTE.US,D,20150805,000000,21.7,23.2,21.6,21.8,64550,0
+GTE.US,D,20150806,000000,21.3,22.9,21.1,22.5,102788.8,0
+GTE.US,D,20150807,000000,22.2,22.6,21.3,21.4,93120,0
+GTE.US,D,20150810,000000,21.6,23.3,21.4,23,129940,0
+GTE.US,D,20150811,000000,22.2,22.9,22,22.9,74909.8,0
+GTE.US,D,20150812,000000,23,23.7,22.7,23.2,56240,0
+GTE.US,D,20150813,000000,22.9,23.5,22.5,22.9,81420,0
+GTE.US,D,20150814,000000,22.6,23.7,22.6,23.3,59420,0
+GTE.US,D,20150817,000000,23.1,23.3,21.6,21.6,80440,0
+GTE.US,D,20150818,000000,21.5,21.8,21.1,21.5,73660,0
+GTE.US,D,20150819,000000,21.4,21.5,20.5,20.7,76730,0
+GTE.US,D,20150820,000000,20.6,21.1,20.4,20.8,47590,0
+GTE.US,D,20150821,000000,20.7,21.1,20.3,20.5,49930,0
+GTE.US,D,20150824,000000,19.5,19.9,18.6,19.1,207107.8,0
+GTE.US,D,20150825,000000,19.7,20.1,18.8,19.4,81160,0
+GTE.US,D,20150826,000000,19.5,20,18.9,19.1,107950,0
+GTE.US,D,20150827,000000,19.6,22,19.5,21.8,236290,0
+GTE.US,D,20150828,000000,21.6,24.6,21.5,24.1,208820,0
+GTE.US,D,20150831,000000,23.5,25.4,22.6,24.9,159490,0
+GTE.US,D,20150901,000000,23.9,24.8,23.4,23.7,103460,0
+GTE.US,D,20150902,000000,24.5,24.7,23.2,23.3,166770,0
+GTE.US,D,20150903,000000,23.2,24.6,23.2,23.9,63820,0
+GTE.US,D,20150904,000000,23.4,24.3,22.9,24,42160,0
+GTE.US,D,20150908,000000,24.4,24.8,23.2,24.6,64240,0
+GTE.US,D,20150909,000000,24.6,25.4,23.7,24,88180,0
+GTE.US,D,20150910,000000,23.9,24.3,23,24.2,97809.8,0
+GTE.US,D,20150911,000000,24.2,24.9,22.5,22.5,137240,0
+GTE.US,D,20150914,000000,22.7,22.7,21.5,21.8,55150,0
+GTE.US,D,20150915,000000,22,22.6,20.8,21.2,60820,0
+GTE.US,D,20150916,000000,21.5,23.8,21.5,23.6,82670,0
+GTE.US,D,20150917,000000,23.5,24.8,23.5,24.8,98567.1,0
+GTE.US,D,20150918,000000,24.2,24.6,22.9,24,112210,0
+GTE.US,D,20150921,000000,24.6,25.2,23.6,23.8,142830,0
+GTE.US,D,20150922,000000,23,23.6,22.5,23,33430,0
+GTE.US,D,20150923,000000,23,23.5,22.6,22.6,52312.7,0
+GTE.US,D,20150924,000000,22.6,23.3,22.3,22.9,53730.7,0
+GTE.US,D,20150925,000000,23.2,23.4,22.6,23.1,56380,0
+GTE.US,D,20150928,000000,22.6,22.7,21.8,22.1,62374.5,0
+GTE.US,D,20150929,000000,22.3,23.1,21.9,22.2,88370,0
+GTE.US,D,20150930,000000,22.2,23,21.3,21.3,161060,0
+GTE.US,D,20151001,000000,22.2,22.9,21.8,22.7,92170,0
+GTE.US,D,20151002,000000,22.4,23.9,22.4,23.7,86530,0
+GTE.US,D,20151005,000000,23.9,25.1,23.9,24.9,73662.3,0
+GTE.US,D,20151006,000000,25.2,27.7,25.2,26.5,111430,0
+GTE.US,D,20151007,000000,27,27.9,25.9,27,115503.8,0
+GTE.US,D,20151008,000000,27,29.1,26.9,29.1,106400,0
+GTE.US,D,20151009,000000,29.4,29.7,27.6,27.7,108990,0
+GTE.US,D,20151012,000000,27.8,27.8,26.1,26.4,39115,0
+GTE.US,D,20151013,000000,26.3,28,25.5,26.5,79910,0
+GTE.US,D,20151014,000000,26.5,27.1,26.3,26.8,34740,0
+GTE.US,D,20151015,000000,26.7,27.6,25.8,27.6,54660,0
+GTE.US,D,20151016,000000,27.4,28,25.9,25.9,85000,0
+GTE.US,D,20151019,000000,25.5,25.8,24.5,25,50765.3,0
+GTE.US,D,20151020,000000,25.2,26.1,24.9,24.9,37830,0
+GTE.US,D,20151021,000000,25,25,23.3,23.5,50770,0
+GTE.US,D,20151022,000000,23.7,24.5,23.4,24.1,60910,0
+GTE.US,D,20151023,000000,24.1,24.9,23.4,24.3,53700,0
+GTE.US,D,20151026,000000,24.1,24.2,23,23,59430,0
+GTE.US,D,20151027,000000,22.8,22.8,21.9,22.3,47910,0
+GTE.US,D,20151028,000000,22.5,24.6,22.5,24.3,78060,0
+GTE.US,D,20151029,000000,24.4,25.6,24.2,24.4,48700,0
+GTE.US,D,20151030,000000,24.6,25,23.9,24,69020,0
+GTE.US,D,20151102,000000,23.9,24.7,23.7,24.2,36723,0
+GTE.US,D,20151103,000000,24.5,25.8,24.4,24.7,68453.5,0
+GTE.US,D,20151104,000000,24.6,25.7,24.6,25.6,90559.1,0
+GTE.US,D,20151105,000000,25.8,25.9,24.4,25.1,129360,0
+GTE.US,D,20151106,000000,24.7,25.1,24.4,25,52950,0
+GTE.US,D,20151109,000000,25,25.5,24.3,25.4,64416.4,0
+GTE.US,D,20151110,000000,25.1,26.4,24.7,26.1,90720,0
+GTE.US,D,20151111,000000,25.9,26,24.9,25.3,127260,0
+GTE.US,D,20151112,000000,24.5,25.3,23.9,23.9,130360,0
+GTE.US,D,20151113,000000,23.6,23.6,22.1,22.5,134530,0
+GTE.US,D,20151116,000000,22.5,23.8,22.3,23.7,95330,0
+GTE.US,D,20151117,000000,23.8,24.1,22.9,23.2,76030,0
+GTE.US,D,20151118,000000,23.8,24,22.5,23.3,100950,0
+GTE.US,D,20151119,000000,22.9,23.7,22.7,22.8,79690,0
+GTE.US,D,20151120,000000,22.9,23.2,22.4,22.9,70460,0
+GTE.US,D,20151123,000000,23,23.9,22.8,22.9,100020,0
+GTE.US,D,20151124,000000,23.4,25.2,23.2,24.9,159140,0
+GTE.US,D,20151125,000000,24.3,25.4,24.1,25,91840,0
+GTE.US,D,20151127,000000,24.7,24.9,24,24.3,25080,0
+GTE.US,D,20151130,000000,24.4,25,24.2,25,314730,0
+GTE.US,D,20151201,000000,24.6,25,24.2,24.3,114076.3,0
+GTE.US,D,20151202,000000,24,24.7,23.8,24.2,193211.6,0
+GTE.US,D,20151203,000000,24.7,24.8,23.8,24.1,180340,0
+GTE.US,D,20151204,000000,23.5,23.6,22.3,22.5,159770,0
+GTE.US,D,20151207,000000,22,22.2,19.9,20.1,243950,0
+GTE.US,D,20151208,000000,19.7,21.5,19.2,21.1,132081.3,0
+GTE.US,D,20151209,000000,21.2,22.5,20.9,21.4,106240,0
+GTE.US,D,20151210,000000,21.3,21.8,21,21,85610,0
+GTE.US,D,20151211,000000,20.9,20.9,19.9,20.2,107410,0
+GTE.US,D,20151214,000000,19.9,20.2,18.8,20.2,192543,0
+GTE.US,D,20151215,000000,20.5,21.8,20,21.6,120540,0
+GTE.US,D,20151216,000000,21.1,21.7,20.1,21.1,91050,0
+GTE.US,D,20151217,000000,21.3,22.4,20.8,21.6,103980,0
+GTE.US,D,20151218,000000,22,23.4,22,23.3,146550,0
+GTE.US,D,20151221,000000,22.9,23.6,21.9,22,127250,0
+GTE.US,D,20151222,000000,22.1,22.2,21.2,21.2,100389.4,0
+GTE.US,D,20151223,000000,21.7,22.9,21.5,22.8,114560,0
+GTE.US,D,20151224,000000,22.9,22.9,22.1,22.2,55480.6,0
+GTE.US,D,20151228,000000,21.3,22.2,20.8,20.9,67340.7,0
+GTE.US,D,20151229,000000,21.5,21.9,21,21.3,70090.4,0
+GTE.US,D,20151230,000000,20.9,21.8,20.8,21.2,71245.6,0
+GTE.US,D,20151231,000000,20.8,22.1,20.8,21.7,133203.9,0
+GTE.US,D,20160104,000000,21.8,22.5,21.25,21.8,57745.1,0
+GTE.US,D,20160105,000000,21.9,22.4,21.7,22.1,54434.7,0
+GTE.US,D,20160106,000000,21.4,21.5,20.8,21,63007.6,0
+GTE.US,D,20160107,000000,20.6,20.755,20,20,86748.2,0
+GTE.US,D,20160108,000000,20.5,20.5,19.45,20.2,58113.1,0
+GTE.US,D,20160111,000000,20.1,20.2,18.2,18.9,82217,0
+GTE.US,D,20160112,000000,19.5,19.5,17.9,18.7,82618.9,0
+GTE.US,D,20160113,000000,19,19.7,18.4,18.9,104530.3,0
+GTE.US,D,20160114,000000,19.1,20.1,18.5,19.9,105288,0
+GTE.US,D,20160115,000000,18.9,20,18.8,19.9,91793.1,0
+GTE.US,D,20160119,000000,20.5,21,19.2,19.4,112710,0
+GTE.US,D,20160120,000000,19,20.3,18.15,20.1,98836,0
+GTE.US,D,20160121,000000,19.3,21.5,19.3,21,192615.1,0
+GTE.US,D,20160122,000000,22,23.9,22,23.9,243460.1,0
+GTE.US,D,20160125,000000,23.3,23.7,21.7,22.1,147104,0
+GTE.US,D,20160126,000000,22.7,23,22,22.4,163949.2,0
+GTE.US,D,20160127,000000,22.3,22.9,21.65,21.8,118320.2,0
+GTE.US,D,20160128,000000,23,23.2,21.6,22.5,155427,0
+GTE.US,D,20160129,000000,22.8,23.4,22.15,22.9,117063.9,0
+GTE.US,D,20160201,000000,22.3,22.5,21.5,21.8,108027,0
+GTE.US,D,20160202,000000,21.1,21.5,19.7,20.9,110031.5,0
+GTE.US,D,20160203,000000,21.7,22.2,20.7,22,90050.4,0
+GTE.US,D,20160204,000000,22.3,22.6,21.6,22,86075.1,0
+GTE.US,D,20160205,000000,21.5,21.9,20.8,21.1,55539.5,0
+GTE.US,D,20160208,000000,20.8,21.4,20.4,20.6,41366.4,0
+GTE.US,D,20160209,000000,20.1,20.59,19.3,20.3,67481.2,0
+GTE.US,D,20160210,000000,20,20.9,19.6,20.5,74569.1,0
+GTE.US,D,20160211,000000,20.4,20.8,19.8,20.4,121977,0
+GTE.US,D,20160212,000000,21,21.75,20.5,21.4,136168.9,0
+GTE.US,D,20160216,000000,21.8,22,21,21.3,123796.4,0
+GTE.US,D,20160217,000000,21.6,22.5,21.2,22.5,333720.3,0
+GTE.US,D,20160218,000000,22.8,23.4,21.4,21.8,88995.9,0
+GTE.US,D,20160219,000000,21.2,21.5,20.7,21.2,76546.8,0
+GTE.US,D,20160222,000000,22.2,23.4,21.9,22.7,128277.4,0
+GTE.US,D,20160223,000000,22.6,22.7,21.65,21.8,50974.5,0
+GTE.US,D,20160224,000000,21,22.7,20.7,22.3,77710.2,0
+GTE.US,D,20160225,000000,22.1,22.9,21.8,22.2,184554.6,0
+GTE.US,D,20160226,000000,22.4,23.65,21.9,22.2,220788.1,0
+GTE.US,D,20160229,000000,21.7,23.8,21.7,23.8,150950.2,0
+GTE.US,D,20160301,000000,24.3,25.4,23.3,24.7,160449.6,0
+GTE.US,D,20160302,000000,24.4,26.7,24.4,26.6,136263,0
+GTE.US,D,20160303,000000,26.1,28.1,26.1,27.7,132116.9,0
+GTE.US,D,20160304,000000,28,28.4,26.9,28,259664.6,0
+GTE.US,D,20160307,000000,28.1,29.3,27.95,28.4,164806.1,0
+GTE.US,D,20160308,000000,27.9,28.7,27.35,28,232053.5,0
+GTE.US,D,20160309,000000,28.2,28.7,26.899,27.1,134435.7,0
+GTE.US,D,20160310,000000,26.9,27.7,26.4,27.4,121435.2,0
+GTE.US,D,20160311,000000,27.7,28.2,27.7,27.9,86809.1,0
+GTE.US,D,20160314,000000,27.5,27.5,26.5,26.9,63024.6,0
+GTE.US,D,20160315,000000,26.3,26.5,25.4,26.5,54058.2,0
+GTE.US,D,20160316,000000,26.6,27.3,26.2,27,57435,0
+GTE.US,D,20160317,000000,27.2,28.2,27.138,27.9,91434.9,0
+GTE.US,D,20160318,000000,28.2,28.4,25.6,25.6,233628.1,0
+GTE.US,D,20160321,000000,26.3,26.9,26.1,26.5,46779.8,0
+GTE.US,D,20160322,000000,26.2,26.75,26.1,26.3,43550.6,0
+GTE.US,D,20160323,000000,26.2,26.2,25.1,25.2,69375.9,0
+GTE.US,D,20160324,000000,24.8,25.7,24.6,25.3,50996.2,0
+GTE.US,D,20160328,000000,25.3,25.8,24.9,25.4,36300.4,0
+GTE.US,D,20160329,000000,24.8,26,24.6,25.8,60444.1,0
+GTE.US,D,20160330,000000,25.6,27,25.6,26.5,125000.1,0
+GTE.US,D,20160331,000000,26.3,26.4,23.9,24.7,381266.4,0
+GTE.US,D,20160401,000000,24.6,24.6,23.1,23.4,462045.1,0
+GTE.US,D,20160404,000000,23.4,23.7,22.8,23.1,127057.1,0
+GTE.US,D,20160405,000000,22.9,23.4,22.6,23.1,115807.3,0
+GTE.US,D,20160406,000000,23.3,24.3,22.823,24,232454.8,0
+GTE.US,D,20160407,000000,24.6,24.7,23.7,23.7,130912.9,0
+GTE.US,D,20160408,000000,24.1,25.6,24.1,24.9,194231.9,0
+GTE.US,D,20160411,000000,25.1,25.6,24.7,24.8,163363.1,0
+GTE.US,D,20160412,000000,25.2,26.7,24.8,26.2,215552.6,0
+GTE.US,D,20160413,000000,26.2,27.6,25.55,27,109725.5,0
+GTE.US,D,20160414,000000,26.7,27,25.6,25.8,65087,0
+GTE.US,D,20160415,000000,25.5,25.9,25.101,25.3,48582.7,0
+GTE.US,D,20160418,000000,24.3,26.3,24,26.2,94364.6,0
+GTE.US,D,20160419,000000,26.6,28.3,26.2,28.2,490241.2,0
+GTE.US,D,20160420,000000,27.9,29.2,27.5,28.7,260263.7,0
+GTE.US,D,20160421,000000,29,29.88,28.6,28.8,307619.1,0
+GTE.US,D,20160422,000000,28.7,29.8,28.675,29.8,333537.6,0
+GTE.US,D,20160425,000000,29.8,30.4,28.8,29.2,144037.9,0
+GTE.US,D,20160426,000000,29.4,30,28.9,29.6,150601.8,0
+GTE.US,D,20160427,000000,30,30.8,29.5,29.6,243863.9,0
+GTE.US,D,20160428,000000,29.3,30.1,28.8,28.9,122817.9,0
+GTE.US,D,20160429,000000,29.5,30.1,28.6,29.6,113977.7,0
+GTE.US,D,20160502,000000,29.8,29.8,28.1,28.8,89880.2,0
+GTE.US,D,20160503,000000,28.4,28.4,27,27.2,124950.3,0
+GTE.US,D,20160504,000000,27,27.7,25.6,26.9,146785.5,0
+GTE.US,D,20160505,000000,27,28.2,26.7,27,112740,0
+GTE.US,D,20160506,000000,26.8,27.5,26.55,27.1,143703.2,0
+GTE.US,D,20160509,000000,27,27.1,26.1,27,165497.9,0
+GTE.US,D,20160510,000000,27.4,27.6,26.6,26.9,56365.6,0
+GTE.US,D,20160511,000000,27,27.5,26.1,27.2,57494.8,0
+GTE.US,D,20160512,000000,27.5,27.9,27,27.5,87275.8,0
+GTE.US,D,20160513,000000,27.1,27.6,26.9,27.2,116228,0
+GTE.US,D,20160516,000000,27.9,29.2,27.7,28.4,81735.5,0
+GTE.US,D,20160517,000000,28.6,29.45,28.3,29.3,141333.2,0
+GTE.US,D,20160518,000000,29,29.1,27.225,27.4,106287.9,0
+GTE.US,D,20160519,000000,27.2,28.1,26.3,27.9,97006.9,0
+GTE.US,D,20160520,000000,27.9,28.4,27.5,27.7,143409.7,0
+GTE.US,D,20160523,000000,26.3,28.2,26.3,28,52895.4,0
+GTE.US,D,20160524,000000,28.1,28.9,27.8,28.4,159057.2,0
+GTE.US,D,20160525,000000,28.9,30.5,28.6,30.2,152639.2,0
+GTE.US,D,20160526,000000,30.2,30.8,29.4,29.7,114030.9,0
+GTE.US,D,20160527,000000,29.2,29.7,28.7,29.4,53512,0
+GTE.US,D,20160531,000000,29.3,30,28.7,29.8,167488.9,0
+GTE.US,D,20160601,000000,29,29.95,28.2,29.9,94318,0
+GTE.US,D,20160602,000000,29.6,30.1,29.1,29.8,90471.6,0
+GTE.US,D,20160603,000000,30.1,30.45,28.9,29.3,91895,0
+GTE.US,D,20160606,000000,29.5,31.5,29.5,31.3,202130.5,0
+GTE.US,D,20160607,000000,31.5,31.863,31.1,31.6,75577.1,0
+GTE.US,D,20160608,000000,31.8,33.7,31.8,33.5,226674.4,0
+GTE.US,D,20160609,000000,32.8,34.9,32.2,34.8,184978.3,0
+GTE.US,D,20160610,000000,34.1,34.6,31.7,32,109154.1,0
+GTE.US,D,20160613,000000,30.6,32.7,30.3,31.9,84862.8,0
+GTE.US,D,20160614,000000,31.8,32.4,31.4,32,47731.1,0
+GTE.US,D,20160615,000000,31.7,32.4,31.2,31.6,97907.2,0
+GTE.US,D,20160616,000000,31.6,31.6,30.4,30.8,208207.6,0
+GTE.US,D,20160617,000000,31.5,32.1,31.45,31.9,61677.3,0
+GTE.US,D,20160620,000000,33.8,34,32.7,33,106720.2,0
+GTE.US,D,20160621,000000,32.9,34.2,32.7,34.2,155899.5,0
+GTE.US,D,20160622,000000,34.5,34.5,33.2,33.5,102082.5,0
+GTE.US,D,20160623,000000,34.3,34.3,33.7,34.2,72115.3,0
+GTE.US,D,20160624,000000,31.1,33.1,31,32.4,127350.6,0
+GTE.US,D,20160627,000000,31.8,32.7,30.6,31.2,119028.5,0
+GTE.US,D,20160628,000000,32,32.5,31.7,32.1,98146.5,0
+GTE.US,D,20160629,000000,32.5,33.8,32.274,33.1,135630.9,0
+GTE.US,D,20160630,000000,32.6,33.8,32.4,33.8,137252.6,0
+GTE.US,D,20160701,000000,33.4,34,30.3,31.4,180457.1,0
+GTE.US,D,20160705,000000,30.6,31,29.8,30,206866.4,0
+GTE.US,D,20160706,000000,29.8,30.1,29.4,29.8,154306.3,0
+GTE.US,D,20160707,000000,30,30.2,28.7,28.9,164685.9,0
+GTE.US,D,20160708,000000,29.2,29.5,28.534,29.2,80672,0
+GTE.US,D,20160711,000000,29.1,29.6,28.8,28.9,61059.4,0
+GTE.US,D,20160712,000000,29.5,30.3,29.5,30,105359.2,0
+GTE.US,D,20160713,000000,29.7,30.15,29.5,29.5,76005.2,0
+GTE.US,D,20160714,000000,30,30.15,29.4,29.9,69189.7,0
+GTE.US,D,20160715,000000,30,30.2,29.3,29.9,67185.8,0
+GTE.US,D,20160718,000000,29.7,30.65,29.55,30.6,194100.3,0
+GTE.US,D,20160719,000000,30.3,30.3,29.8,29.8,65107.7,0
+GTE.US,D,20160720,000000,29.5,29.7,28.6,29.1,75413.3,0
+GTE.US,D,20160721,000000,29.1,29.45,28.7,28.8,47987.4,0
+GTE.US,D,20160722,000000,28.8,28.9,27.7,28.2,61707.3,0
+GTE.US,D,20160725,000000,27.9,27.9,26.75,26.9,105581.5,0
+GTE.US,D,20160726,000000,26.5,27.3,26.2,26.9,111695.4,0
+GTE.US,D,20160727,000000,26.8,27.4,26.5,27.2,136628.2,0
+GTE.US,D,20160728,000000,26.7,27.35,26.7,27.1,40367.5,0
+GTE.US,D,20160729,000000,27.1,28.05,26.9,27.7,103062.7,0
+GTE.US,D,20160801,000000,27.5,27.81,26.8,27.2,44694.4,0
+GTE.US,D,20160802,000000,28.3,28.3,26.8,27.2,84846.9,0
+GTE.US,D,20160803,000000,26.7,27.2,26.1,26.5,188849.8,0
+GTE.US,D,20160804,000000,26.6,27.55,26.6,27.1,91382,0
+GTE.US,D,20160805,000000,27.2,27.2,26.3,27.1,49052.4,0
+GTE.US,D,20160808,000000,27.2,28.8,27.2,28.5,223991.9,0
+GTE.US,D,20160809,000000,28.7,29.1,28.5,28.6,134666.4,0
+GTE.US,D,20160810,000000,29,29.2,27.3,27.5,201672.2,0
+GTE.US,D,20160811,000000,27.8,29,27.6,28.7,131802.4,0
+GTE.US,D,20160812,000000,28.9,29.8,28.55,28.8,67881.8,0
+GTE.US,D,20160815,000000,29.1,29.5,29,29.5,56206.1,0
+GTE.US,D,20160816,000000,29.6,30.4,29.1,30.3,131528.9,0
+GTE.US,D,20160817,000000,29.9,30.25,29.4,29.6,77942.2,0
+GTE.US,D,20160818,000000,29.8,30.8,29.8,30.4,138245,0
+GTE.US,D,20160819,000000,30,30.3,29.7,29.7,53832.6,0
+GTE.US,D,20160822,000000,29.3,29.6,28.6,29.4,142034.2,0
+GTE.US,D,20160823,000000,29.2,30.5,29.1,30,93629.2,0
+GTE.US,D,20160824,000000,29.6,30.1,29.3,29.4,74799.6,0
+GTE.US,D,20160825,000000,29.1,29.85,29.1,29.3,60614.5,0
+GTE.US,D,20160826,000000,29.3,29.8,28.8,28.8,49278,0
+GTE.US,D,20160829,000000,28.6,29.1,28.3,28.9,48632.2,0
+GTE.US,D,20160830,000000,28.9,29.5,28.4,28.5,64561.5,0
+GTE.US,D,20160831,000000,28.4,28.401,27.6,27.7,155974.4,0
+GTE.US,D,20160901,000000,27.5,28.4,27.4,28.2,46564.7,0
+GTE.US,D,20160902,000000,28.9,29.3,28.2,29.2,82945,0
+GTE.US,D,20160906,000000,28.9,30.1,28.4,29.8,69959.9,0
+GTE.US,D,20160907,000000,29.9,30.1,29.5,29.6,63381.8,0
+GTE.US,D,20160908,000000,29.9,30.8,29.75,30.8,198630.2,0
+GTE.US,D,20160909,000000,29.9,30.1,29,29,99471.5,0
+GTE.US,D,20160912,000000,28.7,29.5,28.416,29.3,120691.8,0
+GTE.US,D,20160913,000000,28.8,29,27.5,27.6,108377.2,0
+GTE.US,D,20160914,000000,27.6,28.5,27.2,27.7,171825.6,0
+GTE.US,D,20160915,000000,27.8,28.2,27.5,27.6,206372.8,0
+GTE.US,D,20160916,000000,27.1,27.6,26.7,26.9,157904.3,0
+GTE.US,D,20160919,000000,27.2,28.1,27,27.6,76222.7,0
+GTE.US,D,20160920,000000,27.5,27.5,26.8,26.9,47976,0
+GTE.US,D,20160921,000000,27.5,28,27.1,27.9,49158.5,0
+GTE.US,D,20160922,000000,28.2,28.7,28,28.1,51087.5,0
+GTE.US,D,20160923,000000,27.8,28,27,27.3,110277.7,0
+GTE.US,D,20160926,000000,27.3,27.65,26.7,26.8,74858.8,0
+GTE.US,D,20160927,000000,26.7,26.9,26,26.6,136060.1,0
+GTE.US,D,20160928,000000,26.9,28.8,26.4,28.7,175936,0
+GTE.US,D,20160929,000000,28.4,30.3,28.4,30.2,244978.1,0
+GTE.US,D,20160930,000000,30.3,30.75,30,30.1,187919.6,0
+GTE.US,D,20161003,000000,29.9,30.1,28.8,29.6,130218.4,0
+GTE.US,D,20161004,000000,29.4,30.05,29.4,30,90533.9,0
+GTE.US,D,20161005,000000,30.3,30.8,29.9,30.1,215071.2,0
+GTE.US,D,20161006,000000,30.3,31.5,30.1,31.4,297743.9,0
+GTE.US,D,20161007,000000,31.5,31.7,30.25,30.7,176112.3,0
+GTE.US,D,20161010,000000,30.9,32.3,30.9,31.4,140797.5,0
+GTE.US,D,20161011,000000,31.2,31.4,30.5,31.2,108257.4,0
+GTE.US,D,20161012,000000,30.8,31.2,30.6,31,60156.1,0
+GTE.US,D,20161013,000000,30.8,31.05,30.5,30.8,128563.8,0
+GTE.US,D,20161014,000000,31,31.2,30.5,30.7,86492.4,0
+GTE.US,D,20161017,000000,30.5,31.099,30.5,30.8,89425.6,0
+GTE.US,D,20161018,000000,31.4,31.5,30.6,30.7,68289.1,0
+GTE.US,D,20161019,000000,31.4,32.2,31.2,31.3,196297.9,0
+GTE.US,D,20161020,000000,31,31.6,30.8,30.9,84867.8,0
+GTE.US,D,20161021,000000,30.7,32.4,30.6,32.3,111727.3,0
+GTE.US,D,20161024,000000,32.1,33,31.8,32.2,98642.1,0
+GTE.US,D,20161025,000000,32.2,32.8,30.9,31.1,125788.6,0
+GTE.US,D,20161026,000000,30.5,31.38,30.4,30.6,151948.4,0
+GTE.US,D,20161027,000000,31,31,30.05,30.3,50904.3,0
+GTE.US,D,20161028,000000,30.3,30.5,29.5,29.8,74548,0
+GTE.US,D,20161031,000000,29.6,29.7,28.9,29.1,84559.3,0
+GTE.US,D,20161101,000000,29.6,30,28.7,29.3,211920.3,0
+GTE.US,D,20161102,000000,29,29,27.6,27.9,171641.6,0
+GTE.US,D,20161103,000000,27.6,28.2,27.25,28,140308.6,0
+GTE.US,D,20161104,000000,28,28.1,26.6,26.7,194578.6,0
+GTE.US,D,20161107,000000,28,28.9,27.6,28.7,140206.9,0
+GTE.US,D,20161108,000000,28.5,29.7,28.1,29.7,96034.4,0
+GTE.US,D,20161109,000000,29.3,30.6,28.9,30.6,138725.2,0
+GTE.US,D,20161110,000000,30.2,31,30,30.2,133833.7,0
+GTE.US,D,20161111,000000,30.2,30.3,29,29,105259.4,0
+GTE.US,D,20161114,000000,29.1,29.1,28,28.4,115975,0
+GTE.US,D,20161115,000000,29.2,32,29.2,31.6,149021.6,0
+GTE.US,D,20161116,000000,31.3,31.8,30.45,30.8,187251.6,0
+GTE.US,D,20161117,000000,31,31.95,30,30.3,330575.5,0
+GTE.US,D,20161118,000000,30.4,31,30.1,30.3,106567.5,0
+GTE.US,D,20161121,000000,31.2,32.55,31.2,31.7,215401.2,0
+GTE.US,D,20161122,000000,29.6,29.9,28.7,29,763748.2,0
+GTE.US,D,20161123,000000,29,29.9,28.6,28.7,354624.9,0
+GTE.US,D,20161125,000000,28.2,28.8,27.7,27.7,79093.4,0
+GTE.US,D,20161128,000000,28.5,28.9,27.3,27.5,168125.5,0
+GTE.US,D,20161129,000000,26.8,27,25.2,26,441311.4,0
+GTE.US,D,20161130,000000,28.7,29.7,28.2,29,991165.3,0
+GTE.US,D,20161201,000000,30.1,30.5,28.6,29.1,528848.8,0
+GTE.US,D,20161202,000000,29.5,30.2,29.1,30,267618.9,0
+GTE.US,D,20161205,000000,30.5,30.65,30.2,30.5,309745.4,0
+GTE.US,D,20161206,000000,30,30.05,29.6,29.7,117582.4,0
+GTE.US,D,20161207,000000,29.5,29.7,28.8,29.6,203528.1,0
+GTE.US,D,20161208,000000,29.5,29.8,29.1,29.3,154277,0
+GTE.US,D,20161209,000000,29.7,29.811,29.2,29.3,140565.6,0
+GTE.US,D,20161212,000000,30.3,31,29.7,29.9,332288.7,0
+GTE.US,D,20161213,000000,30.4,30.8,29.9,30.5,176429.4,0
+GTE.US,D,20161214,000000,30.2,30.4,28.6,28.6,198426.6,0
+GTE.US,D,20161215,000000,28.5,29.199,28,29,105392,0
+GTE.US,D,20161216,000000,29.3,29.3,28.8,29.1,175812,0
+GTE.US,D,20161219,000000,29.1,29.35,28.5,29.1,86948.2,0
+GTE.US,D,20161220,000000,29.5,29.5,28.8,28.9,114048.7,0
+GTE.US,D,20161221,000000,29.6,29.6,28.8,28.8,83319.2,0
+GTE.US,D,20161222,000000,29.2,29.2,28.5,28.7,103445.2,0
+GTE.US,D,20161223,000000,29,29,28.3,28.4,76232.1,0
+GTE.US,D,20161227,000000,28.9,29.35,28.5,29.2,67658.6,0
+GTE.US,D,20161228,000000,29.5,29.8,29,29.6,118793,0
+GTE.US,D,20161229,000000,29.4,30,29.4,29.8,92255.7,0
+GTE.US,D,20161230,000000,30,30.3,29.6,30.2,153537.7,0
+GTE.US,D,20170103,000000,30.6,31.199,29.9,30,142041.7,0
+GTE.US,D,20170104,000000,30,30.5,29.9,30.5,113005.8,0
+GTE.US,D,20170105,000000,30.5,31,30.05,30.3,74713,0
+GTE.US,D,20170106,000000,30.3,30.3,29.7,29.8,72984.7,0
+GTE.US,D,20170109,000000,29.3,29.7,28.4,28.5,154358,0
+GTE.US,D,20170110,000000,28.5,28.5,27.5,27.5,188500.3,0
+GTE.US,D,20170111,000000,27.8,28.3,27.5,28,117001.3,0
+GTE.US,D,20170112,000000,28.5,28.55,27.9,28.4,118153.9,0
+GTE.US,D,20170113,000000,28.2,28.4,27.95,28.1,98928.1,0
+GTE.US,D,20170117,000000,27.9,28.3,27.4,27.5,137627.2,0
+GTE.US,D,20170118,000000,27,27.2,25.9,26.1,195934.8,0
+GTE.US,D,20170119,000000,26.2,26.3,25.5,26.1,285158,0
+GTE.US,D,20170120,000000,26.4,26.8,26.2,26.5,135323.5,0
+GTE.US,D,20170123,000000,26.1,26.6,25.3,26.1,186889.4,0
+GTE.US,D,20170124,000000,26,26.4,25.71,26.2,199789.3,0
+GTE.US,D,20170125,000000,26.2,27.5,26.2,26.6,116812.2,0
+GTE.US,D,20170126,000000,26.6,26.95,25.7,25.7,145816.5,0
+GTE.US,D,20170127,000000,25.6,25.8,25.1,25.4,98572.2,0
+GTE.US,D,20170130,000000,25.1,25.2,24,24.4,327081.5,0
+GTE.US,D,20170131,000000,24.8,25.8,24.7,25.8,244311.5,0
+GTE.US,D,20170201,000000,26.1,27.1,25.8,26.2,298306,0
+GTE.US,D,20170202,000000,26.3,26.3,25.8,26,202000.4,0
+GTE.US,D,20170203,000000,26,26.4,25.9,26.2,243704.1,0
+GTE.US,D,20170206,000000,26.5,26.9,25,25.3,234702.2,0
+GTE.US,D,20170207,000000,24.9,25.2,24.7,24.9,248064.2,0
+GTE.US,D,20170208,000000,24.8,24.9,24,24.7,351542.3,0
+GTE.US,D,20170209,000000,25,25.7,24.95,25.6,153898.9,0
+GTE.US,D,20170210,000000,26.9,27.6,26.4,26.5,279742.1,0
+GTE.US,D,20170213,000000,27,27.1,26,26.6,178729.1,0
+GTE.US,D,20170214,000000,26.7,26.8,26.2,26.7,200711.7,0
+GTE.US,D,20170215,000000,26.5,27.3,26.3,27.3,171148.2,0
+GTE.US,D,20170216,000000,27.3,27.7,27,27.3,195317.7,0
+GTE.US,D,20170217,000000,27,27.5,26.9,27.4,182395.1,0
+GTE.US,D,20170221,000000,27.8,28.2,27.6,27.8,188081.1,0
+GTE.US,D,20170222,000000,27.6,27.7,26.6,26.8,156421.3,0
+GTE.US,D,20170223,000000,27.3,27.45,26.5,26.9,161056.7,0
+GTE.US,D,20170224,000000,26.5,26.529,25.8,26.1,267810.8,0
+GTE.US,D,20170227,000000,26.1,26.3,25.8,26.1,86134.5,0
+GTE.US,D,20170228,000000,25.9,26.8,25.7,26.8,187060.4,0
+GTE.US,D,20170301,000000,26.3,27.2,25.7,25.8,338742.8,0
+GTE.US,D,20170302,000000,26,26.6,25.7,25.7,165421.3,0
+GTE.US,D,20170303,000000,25.7,26.5,25.7,26.4,166940.3,0
+GTE.US,D,20170306,000000,26.4,27,26.1,26.6,119831.5,0
+GTE.US,D,20170307,000000,26.8,26.9,26.1,26.2,342666.7,0
+GTE.US,D,20170308,000000,26.5,26.7,25.1,25.1,172735.9,0
+GTE.US,D,20170309,000000,25,25.2,24.5,24.9,184173.6,0
+GTE.US,D,20170310,000000,24.9,25.4,24.5,24.7,244740.6,0
+GTE.US,D,20170313,000000,24.5,26.15,24.5,25.8,129496.5,0
+GTE.US,D,20170314,000000,24.8,25.3,24.5,24.7,133722.5,0
+GTE.US,D,20170315,000000,25.4,26.1,24.9,26.1,114238.9,0
+GTE.US,D,20170316,000000,26.1,26.4,25.7,25.7,67874.1,0
+GTE.US,D,20170317,000000,26,26,25.1,25.1,150487.3,0
+GTE.US,D,20170320,000000,25.1,25.3,24.8,25.2,88526.8,0
+GTE.US,D,20170321,000000,25.2,25.4,24.4,24.4,126198.9,0
+GTE.US,D,20170322,000000,24.3,25,24,24.9,96578,0
+GTE.US,D,20170323,000000,25.3,25.4,24.6,25.3,106818.1,0
+GTE.US,D,20170324,000000,25.3,25.4,24.8,25.4,89574.3,0
+GTE.US,D,20170327,000000,24.9,25.199,24.3,24.9,171180,0
+GTE.US,D,20170328,000000,25,25.6,25,25.3,153810,0
+GTE.US,D,20170329,000000,25.4,26,25.2,25.9,106283.3,0
+GTE.US,D,20170330,000000,26,26.4,25.7,26.1,195367.3,0
+GTE.US,D,20170331,000000,26,26.9,25.8,26.4,208564.6,0
+GTE.US,D,20170403,000000,26.4,26.7,25.9,26,216962.7,0
+GTE.US,D,20170404,000000,26.1,26.3,25.6,26.3,65493.5,0
+GTE.US,D,20170405,000000,26.4,26.85,26,26.2,165594.6,0
+GTE.US,D,20170406,000000,26.2,27.25,26.1,27.1,149054,0
+GTE.US,D,20170407,000000,27.1,27.4,26.5,26.6,113008.5,0
+GTE.US,D,20170410,000000,26.9,27.4,26.7,27.3,74881.4,0
+GTE.US,D,20170411,000000,27.3,28.1,27.3,28.1,209056.4,0
+GTE.US,D,20170412,000000,28,28.2,26.9,27.2,191628.9,0
+GTE.US,D,20170413,000000,27.3,27.4,26.2,26.4,186033.1,0
+GTE.US,D,20170417,000000,26.6,26.7,26,26.4,93355.6,0
+GTE.US,D,20170418,000000,26.1,26.4,25.7,26.1,140314.3,0
+GTE.US,D,20170419,000000,26.2,26.2,24.7,24.8,166385.1,0
+GTE.US,D,20170420,000000,25,25.3,24.7,24.9,140035.3,0
+GTE.US,D,20170421,000000,25,25.4,24.6,25.3,121192.4,0
+GTE.US,D,20170424,000000,25.5,25.5,24.95,25.3,110522.2,0
+GTE.US,D,20170425,000000,24.7,25.6,24.7,25.5,224748.9,0
+GTE.US,D,20170426,000000,25.2,25.9,24.9,25.6,191663.7,0
+GTE.US,D,20170427,000000,25.2,25.7,24.8,25.7,189210.3,0
+GTE.US,D,20170428,000000,25.8,25.8,24.9,25.2,140089.4,0
+GTE.US,D,20170501,000000,25.4,25.5,25,25.4,111454.6,0
+GTE.US,D,20170502,000000,25.4,25.6,24.9,25,136209.3,0
+GTE.US,D,20170503,000000,24.8,24.94,24.4,24.5,154602.2,0
+GTE.US,D,20170504,000000,23.3,25,22.6,23,528015.3,0
+GTE.US,D,20170505,000000,23,24.3,22.8,24,157644.8,0
+GTE.US,D,20170508,000000,24.2,25.15,24.1,25,141292.5,0
+GTE.US,D,20170509,000000,25.2,25.5,24.7,24.9,173658.2,0
+GTE.US,D,20170510,000000,25.2,25.7,25.1,25.4,114693.5,0
+GTE.US,D,20170511,000000,25.5,25.6,25.1,25.3,150435.9,0
+GTE.US,D,20170512,000000,25.1,25.4,24.9,25,141750.5,0
+GTE.US,D,20170515,000000,25.2,25.7,25.1,25.5,210684.9,0
+GTE.US,D,20170516,000000,25.8,25.8,25.2,25.3,213156.5,0
+GTE.US,D,20170517,000000,25.3,25.8,25.1,25.1,191827.4,0
+GTE.US,D,20170518,000000,25,25.1,24.2,24.5,210217.2,0
+GTE.US,D,20170519,000000,24.8,25.9,24.8,25.7,133927,0
+GTE.US,D,20170522,000000,25.8,25.9,25,25,68315.7,0
+GTE.US,D,20170523,000000,25.5,25.7,25.2,25.3,102048.7,0
+GTE.US,D,20170524,000000,27.4,27.4,24.8,25,117910.2,0
+GTE.US,D,20170525,000000,24.8,25.5,23.8,23.8,196289.7,0
+GTE.US,D,20170526,000000,23.9,24.6,23.8,24.6,163496.4,0
+GTE.US,D,20170530,000000,24.3,24.3,23.3,23.7,169883.2,0
+GTE.US,D,20170531,000000,23.3,23.6,23,23.3,165530.9,0
+GTE.US,D,20170601,000000,23.4,24,23.2,23.8,165903.4,0
+GTE.US,D,20170602,000000,23.2,23.6,22.8,23.1,109909,0
+GTE.US,D,20170605,000000,23.1,23.3,22.7,23.1,167967,0
+GTE.US,D,20170606,000000,22.9,23.5,22.7,23.4,214555.4,0
+GTE.US,D,20170607,000000,23.1,23.5,22.5,22.6,158955.8,0
+GTE.US,D,20170608,000000,22.7,23.2,22.4,22.5,105551.4,0
+GTE.US,D,20170609,000000,22.5,23.35,22.3,23,123836.8,0
+GTE.US,D,20170612,000000,23.2,23.7,23.1,23.4,96336.1,0
+GTE.US,D,20170613,000000,23.4,23.85,23.2,23.7,130881.3,0
+GTE.US,D,20170614,000000,23.6,23.6,22.5,22.6,129590.5,0
+GTE.US,D,20170615,000000,22.5,22.9,21.6,21.8,95914.5,0
+GTE.US,D,20170616,000000,22.1,22.7,21.7,22.7,139858.8,0
+GTE.US,D,20170619,000000,22.5,22.6,21.917,22,69631.3,0
+GTE.US,D,20170620,000000,21.8,21.9,20.7,21,147196.6,0
+GTE.US,D,20170621,000000,21.2,21.2,19.9,20.1,227285.7,0
+GTE.US,D,20170622,000000,20.2,20.9,20.2,20.3,88759.5,0
+GTE.US,D,20170623,000000,20.5,21.9,20.5,21.9,227597.6,0
+GTE.US,D,20170626,000000,21.7,21.8,21,21.3,100334.6,0
+GTE.US,D,20170627,000000,21.3,21.8,21.1,21.2,62737.7,0
+GTE.US,D,20170628,000000,21.4,22.1,21.1,21.9,130114,0
+GTE.US,D,20170629,000000,22.1,22.4,21.8,22,109463.9,0
+GTE.US,D,20170630,000000,22.3,22.4,21.7,22.4,114034.8,0
+GTE.US,D,20170703,000000,22.6,23.5,22.6,23.3,57199.4,0
+GTE.US,D,20170705,000000,22.8,22.9,21.7,21.9,142412.7,0
+GTE.US,D,20170706,000000,22.1,22.45,21.5,21.6,117723.7,0
+GTE.US,D,20170707,000000,21.2,21.6,20.5,21.5,199133.6,0
+GTE.US,D,20170710,000000,20.9,22.2,20.9,22.2,109652.5,0
+GTE.US,D,20170711,000000,22.2,22.4,21.5,21.5,149580.6,0
+GTE.US,D,20170712,000000,22,22.45,21.5,21.8,99430.8,0
+GTE.US,D,20170713,000000,21.9,22.4,21.7,22.3,111074.8,0
+GTE.US,D,20170714,000000,22.2,22.6,22,22.4,191261.7,0
+GTE.US,D,20170717,000000,22.2,23,22.1,22.1,85081,0
+GTE.US,D,20170718,000000,22.2,22.7,22.05,22.1,137224.3,0
+GTE.US,D,20170719,000000,22.3,24,22.1,23.5,238613.1,0
+GTE.US,D,20170720,000000,23.7,24.3,23.05,23.1,143768.5,0
+GTE.US,D,20170721,000000,23,23.25,22.8,22.8,78067.4,0
+GTE.US,D,20170724,000000,22.8,23.35,22.6,22.8,46583.1,0
+GTE.US,D,20170725,000000,23.4,23.9,23.3,23.6,248820.6,0
+GTE.US,D,20170726,000000,23.6,24.2,23.4,23.6,244938.9,0
+GTE.US,D,20170727,000000,23.2,23.7,23.2,23.4,169180.8,0
+GTE.US,D,20170728,000000,23.4,23.9,23.3,23.8,160177.5,0
+GTE.US,D,20170731,000000,23.6,23.8,22.9,23.6,100188.2,0
+GTE.US,D,20170801,000000,23.4,23.6,22.8,22.9,84620.6,0
+GTE.US,D,20170802,000000,22.6,23.65,22.3,23.5,203682.3,0
+GTE.US,D,20170803,000000,23.4,23.4,22.2,22.3,96341,0
+GTE.US,D,20170804,000000,22.07,22.8,21.9,22.7,143216.8,0
+GTE.US,D,20170807,000000,22.6,22.8,22.2,22.6,78024.8,0
+GTE.US,D,20170808,000000,22.6,22.9,21.7,22.6,100303.4,0
+GTE.US,D,20170809,000000,22.8,22.9,22.4,22.6,119173.3,0
+GTE.US,D,20170810,000000,22.9,22.9,21.7,21.7,144568.6,0
+GTE.US,D,20170811,000000,21.5,22.5,21.5,22,83577.3,0
+GTE.US,D,20170814,000000,22.1,22.3,21.3,21.4,148456.4,0
+GTE.US,D,20170815,000000,21.5,21.5,21,21.4,105010.6,0
+GTE.US,D,20170816,000000,21.5,21.75,21,21.4,81368.4,0
+GTE.US,D,20170817,000000,21.1,21.7,21.1,21.4,74131.2,0
+GTE.US,D,20170818,000000,21.6,22,21.3,21.8,59123,0
+GTE.US,D,20170821,000000,21.5,21.7,21.1,21.2,85804.4,0
+GTE.US,D,20170822,000000,21.2,21.5,20.5,20.7,131988.1,0
+GTE.US,D,20170823,000000,20.8,20.8,20.5,20.7,135734.2,0
+GTE.US,D,20170824,000000,20.7,20.8,20.3,20.3,68300,0
+GTE.US,D,20170825,000000,20.5,20.7,20.2,20.5,95361,0
+GTE.US,D,20170828,000000,20.3,20.6,19.3,19.6,148478.1,0
+GTE.US,D,20170829,000000,19.5,19.75,19.3,19.7,128216.9,0
+GTE.US,D,20170830,000000,19.6,19.99,19.4,19.8,76185,0
+GTE.US,D,20170831,000000,20,20.5,19.8,20.3,96655.8,0
+GTE.US,D,20170901,000000,20.3,20.6,20.15,20.5,133818.8,0
+GTE.US,D,20170905,000000,20.7,20.9,20.3,20.8,203112,0
+GTE.US,D,20170906,000000,21,21.3,20.7,21.1,80764.7,0
+GTE.US,D,20170907,000000,21.3,21.4,21.05,21.2,95759.7,0
+GTE.US,D,20170908,000000,21.3,21.3,20.2,20.6,138690,0
+GTE.US,D,20170911,000000,20.4,21.1,20.3,20.7,55394.5,0
+GTE.US,D,20170912,000000,20.9,20.9,20.5,20.8,110783.7,0
+GTE.US,D,20170913,000000,21.2,22.55,20.9,22,227111.5,0
+GTE.US,D,20170914,000000,22.2,22.7,22.2,22.3,98711.5,0
+GTE.US,D,20170915,000000,22.2,22.326,21.4,22.2,149718.8,0
+GTE.US,D,20170918,000000,22.1,22.1,21.2,21.3,66392.3,0
+GTE.US,D,20170919,000000,21.5,21.7,21.05,21.1,111983.9,0
+GTE.US,D,20170920,000000,21.4,22.4,21.1,22.4,174080.9,0
+GTE.US,D,20170921,000000,22.5,23.2,22.1,23,118888.4,0
+GTE.US,D,20170922,000000,22.8,23.5,22.8,23,65756.5,0
+GTE.US,D,20170925,000000,23.4,23.7,23.2,23.4,182835,0
+GTE.US,D,20170926,000000,23.2,24.1,23,23.6,156843.6,0
+GTE.US,D,20170927,000000,23.8,23.8,22.5,23,128226.6,0
+GTE.US,D,20170928,000000,23,23.3,22.7,22.8,89879.1,0
+GTE.US,D,20170929,000000,22.9,23.25,22.5,22.8,139407.1,0
+GTE.US,D,20171002,000000,22.5,22.6,21.7,22,124724.6,0
+GTE.US,D,20171003,000000,22,22.1,21.6,22.1,117592.2,0
+GTE.US,D,20171004,000000,22.1,22.1,21.2,21.2,91481.5,0
+GTE.US,D,20171005,000000,21.4,22,21.2,21.8,80790.3,0
+GTE.US,D,20171006,000000,21.3,21.6,21.2,21.4,51557.8,0
+GTE.US,D,20171009,000000,21.7,21.7,21.3,21.4,51470.2,0
+GTE.US,D,20171010,000000,21.7,21.8,21.4,21.5,121657.8,0
+GTE.US,D,20171011,000000,21.3,21.6,21.2,21.3,91552,0
+GTE.US,D,20171012,000000,21.1,21.4,20.6,21.1,111770,0
+GTE.US,D,20171013,000000,21.1,21.6,21.1,21.4,101371.2,0
+GTE.US,D,20171016,000000,21.5,21.6,21.2,21.4,71246.5,0
+GTE.US,D,20171017,000000,21.2,21.4,21,21.1,160169.7,0
+GTE.US,D,20171018,000000,21.3,21.3,20.9,21,75069.8,0
+GTE.US,D,20171019,000000,20.8,21.05,20.6,20.7,152339.1,0
+GTE.US,D,20171020,000000,20.7,20.8,20.4,20.7,71496.6,0
+GTE.US,D,20171023,000000,20.9,21.2,20.8,21.1,75423.5,0
+GTE.US,D,20171024,000000,21.1,21.1,20.55,20.8,132143.7,0
+GTE.US,D,20171025,000000,20.5,20.8,20.2,20.2,49742.5,0
+GTE.US,D,20171026,000000,20.1,20.4,19.8,20.3,110445.1,0
+GTE.US,D,20171027,000000,20,21.1,20,21.1,130062.8,0
+GTE.US,D,20171030,000000,21.1,22.05,21.1,21.7,255031.2,0
+GTE.US,D,20171031,000000,21.6,22.05,21.4,21.7,129346.7,0
+GTE.US,D,20171101,000000,22,22.5,21.8,22.4,262621.6,0
+GTE.US,D,20171102,000000,22.5,22.9,22.1,22.4,150731.3,0
+GTE.US,D,20171103,000000,22.5,22.5,21.3,22,303912.7,0
+GTE.US,D,20171106,000000,22.3,23,22.1,22.9,384735.8,0
+GTE.US,D,20171107,000000,22.6,23.3,22.25,22.5,158907,0
+GTE.US,D,20171108,000000,22.3,22.6,21.9,22.2,117962.7,0
+GTE.US,D,20171109,000000,22.2,22.5,22.2,22.3,100134.8,0
+GTE.US,D,20171110,000000,22.1,22.45,21.8,21.8,84864.7,0
+GTE.US,D,20171113,000000,22,22,21.3,21.4,134162.6,0
+GTE.US,D,20171114,000000,21.4,21.7,20.9,20.9,126151.9,0
+GTE.US,D,20171115,000000,20.6,21.1,20.5,20.9,90616.4,0
+GTE.US,D,20171116,000000,20.8,21.5,20.8,21.4,97362.5,0
+GTE.US,D,20171117,000000,21.8,21.8,21.5,21.8,93049.4,0
+GTE.US,D,20171120,000000,21.4,21.7,21.1,21.1,65717.5,0
+GTE.US,D,20171121,000000,21.3,21.55,21.2,21.4,87949.6,0
+GTE.US,D,20171122,000000,21.5,21.7,21.4,21.7,169241.6,0
+GTE.US,D,20171124,000000,21.9,21.9,21.5,21.7,75817,0
+GTE.US,D,20171127,000000,21.3,21.5,20.5,20.5,182457.8,0
+GTE.US,D,20171128,000000,20.8,21,20.6,20.8,121308.5,0
+GTE.US,D,20171129,000000,20.7,21.6,20.7,21.5,106979.1,0
+GTE.US,D,20171130,000000,21.6,22.5,21.5,22.5,148305.4,0
+GTE.US,D,20171201,000000,22.5,23.4,22.4,23,197179.6,0
+GTE.US,D,20171204,000000,22.7,23.4,22.3,22.5,164427.9,0
+GTE.US,D,20171205,000000,22.4,22.7,22.2,22.6,67854.5,0
+GTE.US,D,20171206,000000,22.4,22.5,21.3,21.3,114736.3,0
+GTE.US,D,20171207,000000,21.3,21.6,21.1,21.5,67348.2,0
+GTE.US,D,20171208,000000,21.8,22.3,21.8,22,92978.1,0
+GTE.US,D,20171211,000000,22,22.8,22,22.8,186719.3,0
+GTE.US,D,20171212,000000,22.7,23.6,22.6,23.2,293144.6,0
+GTE.US,D,20171213,000000,22.9,23.5,22.9,23.1,122846.3,0
+GTE.US,D,20171214,000000,23.1,23.7,23,23.1,155742.7,0
+GTE.US,D,20171215,000000,23.3,23.4,22.7,23.1,186859.7,0
+GTE.US,D,20171218,000000,22.8,23.5,22.8,22.9,158478.9,0
+GTE.US,D,20171219,000000,23.3,24,22.8,23.9,210384.3,0
+GTE.US,D,20171220,000000,24,26.95,24,26.1,409857.3,0
+GTE.US,D,20171221,000000,27,27,26.3,26.5,176298.4,0
+GTE.US,D,20171222,000000,26.5,27.7,26,27.4,199009,0
+GTE.US,D,20171226,000000,27.7,27.8,26.8,27.3,90735,0
+GTE.US,D,20171227,000000,27.4,27.9,27,27.6,140222,0
+GTE.US,D,20171228,000000,27.4,27.5,27,27.1,116816.5,0
+GTE.US,D,20171229,000000,27.3,27.4,26.9,27,101484.2,0
+GTE.US,D,20180102,000000,27.1,28.2,27.1,27.8,190124.8,0
+GTE.US,D,20180103,000000,27.7,29.6,27.7,29.3,282862.2,0
+GTE.US,D,20180104,000000,29.2,29.4,28.15,28.8,129034.8,0
+GTE.US,D,20180105,000000,28.7,28.8,28,28.8,91426.3,0
+GTE.US,D,20180108,000000,28.5,28.8,28.1,28.6,84240.2,0
+GTE.US,D,20180109,000000,28.4,29.1,28.4,29,96384.8,0
+GTE.US,D,20180110,000000,28.9,30,28.9,29.2,186684.2,0
+GTE.US,D,20180111,000000,29.2,29.9,29.2,29.3,109739.4,0
+GTE.US,D,20180112,000000,29.4,29.9,29.1,29.7,91863.5,0
+GTE.US,D,20180116,000000,29.5,29.6,27.7,28.2,222567.9,0
+GTE.US,D,20180117,000000,28.2,29.1,28.1,28.5,206292.7,0
+GTE.US,D,20180118,000000,28.1,28.9,27.9,27.9,153759.6,0
+GTE.US,D,20180119,000000,27.5,28.5,27.1,28.3,189329.3,0
+GTE.US,D,20180122,000000,28.3,28.3,27.6,27.7,96763.3,0
+GTE.US,D,20180123,000000,27.7,28.2,27.6,28,80925.6,0
+GTE.US,D,20180124,000000,28.1,29,27.9,29,123317.9,0
+GTE.US,D,20180125,000000,28.8,29.1,27.9,28.3,118670.3,0
+GTE.US,D,20180126,000000,28,29.5,28,29,202817.3,0
+GTE.US,D,20180129,000000,28.8,29.1,28.1,28.8,142764.4,0
+GTE.US,D,20180130,000000,28.6,28.8,27.9,28.1,104230.9,0
+GTE.US,D,20180131,000000,28.2,28.4,27.1,27.7,198479.4,0
+GTE.US,D,20180201,000000,27.6,28.8,27.6,28.6,156748.8,0
+GTE.US,D,20180202,000000,28.1,28.2,27.2,27.5,144820.6,0
+GTE.US,D,20180205,000000,26.8,27.6,26.4,26.6,232779,0
+GTE.US,D,20180206,000000,26.2,28,26,27.1,235049.2,0
+GTE.US,D,20180207,000000,26.9,27.2,25.4,25.8,182325.9,0
+GTE.US,D,20180208,000000,25.7,26.1,24.5,24.5,202130.3,0
+GTE.US,D,20180209,000000,24.7,25,23.75,24.5,163690.5,0
+GTE.US,D,20180212,000000,24.9,25.8,24.9,25.8,146664.7,0
+GTE.US,D,20180213,000000,25.8,25.8,25.1,25.2,118925,0
+GTE.US,D,20180214,000000,25,26.3,24.8,26.3,173602.6,0
+GTE.US,D,20180215,000000,26.1,26.2,25,25.8,93093.5,0
+GTE.US,D,20180216,000000,25.8,26.7,25.7,26.2,134119.7,0
+GTE.US,D,20180220,000000,26.2,26.7,26.2,26.2,281317.2,0
+GTE.US,D,20180221,000000,26.3,27,26,26,226516,0
+GTE.US,D,20180222,000000,26.4,27,26.2,26.3,197619.4,0
+GTE.US,D,20180223,000000,26.3,27.7,26.3,27.4,129053.8,0
+GTE.US,D,20180226,000000,27.7,27.7,26.9,26.9,86583.6,0
+GTE.US,D,20180227,000000,26.9,27.4,26.3,26.3,129127.4,0
+GTE.US,D,20180228,000000,26,26.5,25,25,296962.7,0
+GTE.US,D,20180301,000000,25.2,25.694,24.7,24.7,209967.4,0
+GTE.US,D,20180302,000000,24.6,25.5,24.201,25.3,189566,0
+GTE.US,D,20180305,000000,25.3,25.6,25,25.5,112409.1,0
+GTE.US,D,20180306,000000,25.7,25.9,25.4,25.7,162459,0
+GTE.US,D,20180307,000000,25.6,25.9,24.9,25.4,154915.4,0
+GTE.US,D,20180308,000000,26,26,24.9,25,161464,0
+GTE.US,D,20180309,000000,25,25.3,24.6,25,196449.8,0
+GTE.US,D,20180312,000000,25.1,25.9,25.05,25.6,161853.7,0
+GTE.US,D,20180313,000000,25.8,26.29,25.6,25.6,175251.8,0
+GTE.US,D,20180314,000000,25.8,26.1,25.55,26,108956.9,0
+GTE.US,D,20180315,000000,25.9,26.65,25.8,26.4,119503.7,0
+GTE.US,D,20180316,000000,26.3,26.8,26.15,26.4,114606.7,0
+GTE.US,D,20180319,000000,26.4,26.75,26.2,26.6,89130,0
+GTE.US,D,20180320,000000,26.8,27.9,26.8,27.7,123884.8,0
+GTE.US,D,20180321,000000,27.7,28.3,27.6,27.9,215369.7,0
+GTE.US,D,20180322,000000,27.9,28.6,27.399,28.1,147213.2,0
+GTE.US,D,20180323,000000,28.5,29,27.7,27.9,162359.6,0
+GTE.US,D,20180326,000000,28.2,28.3,27.3,27.8,161138.9,0
+GTE.US,D,20180327,000000,27.6,28.2,27.6,27.9,170744,0
+GTE.US,D,20180328,000000,27.9,27.9,26.8,27.4,183532.2,0
+GTE.US,D,20180329,000000,27.6,27.9,27.2,27.9,119592.1,0
+GTE.US,D,20180402,000000,28.4,28.4,26.9,27.5,147271,0
+GTE.US,D,20180403,000000,27.6,27.65,27.1,27.3,87324.3,0
+GTE.US,D,20180404,000000,27,27.1,26.45,26.9,75854.4,0
+GTE.US,D,20180405,000000,27,27.7,26.8,27.5,123768.9,0
+GTE.US,D,20180406,000000,27.5,27.7,26.7,27.2,171292.2,0
+GTE.US,D,20180409,000000,27.3,27.8,26.8,27,132635.3,0
+GTE.US,D,20180410,000000,27.4,28.5,27.4,28.2,122338.3,0
+GTE.US,D,20180411,000000,27.8,29.8,27.8,29.3,288315,0
+GTE.US,D,20180412,000000,29.5,29.75,28.8,29.6,157000.2,0
+GTE.US,D,20180413,000000,29.8,30.3,29.6,30.2,119042.2,0
+GTE.US,D,20180416,000000,30,30.7,29.7,30.1,250202.2,0
+GTE.US,D,20180417,000000,30.1,30.8,30,30.5,247050.4,0
+GTE.US,D,20180418,000000,30.6,31.9,30.6,31.8,229336.1,0
+GTE.US,D,20180419,000000,31.8,32.2,31.4,31.6,286103.9,0
+GTE.US,D,20180420,000000,31.2,31.5,30.701,31.3,357910.2,0
+GTE.US,D,20180423,000000,31.1,32,30.9,31.5,261747.3,0
+GTE.US,D,20180424,000000,31.4,32.3,31.4,32.3,409991.7,0
+GTE.US,D,20180425,000000,32,32.5,31.5,32.3,281547.3,0
+GTE.US,D,20180426,000000,32.8,32.9,32.3,32.9,275711,0
+GTE.US,D,20180427,000000,32.5,33.2,32.4,33.2,158636.8,0
+GTE.US,D,20180430,000000,33,33.1,32.5,33.1,147935.9,0
+GTE.US,D,20180501,000000,32.7,32.9,32.1,32.7,150764.9,0
+GTE.US,D,20180502,000000,32.3,34.3,30.11,33.9,233604.4,0
+GTE.US,D,20180503,000000,33.6,33.9,32.7,33,81125.3,0
+GTE.US,D,20180504,000000,32.6,33.7,32.6,33.2,94506.3,0
+GTE.US,D,20180507,000000,33.2,33.9,32.2,32.5,141081.6,0
+GTE.US,D,20180508,000000,32.3,33,31.4,32.6,123660,0
+GTE.US,D,20180509,000000,33.2,33.95,33.2,33.8,219776.6,0
+GTE.US,D,20180510,000000,33.9,33.9,32.9,33.3,93296.7,0
+GTE.US,D,20180511,000000,33.5,33.9,33.1,33.5,276870.2,0
+GTE.US,D,20180514,000000,34.2,34.2,32.9,33.1,117265.8,0
+GTE.US,D,20180515,000000,33.1,33.2,32.6,33.2,129150.9,0
+GTE.US,D,20180516,000000,33.2,33.6,32.9,33.3,89368.8,0
+GTE.US,D,20180517,000000,33.4,34.8,33.4,34.1,172470.1,0
+GTE.US,D,20180518,000000,34.1,34.3,33.8,34.1,74455.2,0
+GTE.US,D,20180521,000000,34,34.9,33.9,34.8,83986.4,0
+GTE.US,D,20180522,000000,34.9,35.2,34,34.1,188714.2,0
+GTE.US,D,20180523,000000,33.9,34.2,33.2,33.6,126974.8,0
+GTE.US,D,20180524,000000,33.3,33.5,32.9,32.9,159350.3,0
+GTE.US,D,20180525,000000,32.9,32.9,30.4,31.2,229322.3,0
+GTE.US,D,20180529,000000,30.5,31.8,30.4,31.4,151076.9,0
+GTE.US,D,20180530,000000,31.5,33,31.5,33,270498.8,0
+GTE.US,D,20180531,000000,32.6,32.85,32.2,32.7,223152.6,0
+GTE.US,D,20180601,000000,32.4,33,32.4,32.7,206597,0
+GTE.US,D,20180604,000000,32.6,32.8,31.8,32.3,122206.5,0
+GTE.US,D,20180605,000000,32.3,32.4,31.5,32.2,148237.3,0
+GTE.US,D,20180606,000000,32.2,32.6,31.7,32.6,97112.7,0
+GTE.US,D,20180607,000000,32.8,33,32.3,32.7,156092.1,0
+GTE.US,D,20180608,000000,32.5,32.8,31.75,32,107105.6,0
+GTE.US,D,20180611,000000,31.6,33,31.5,32.8,149339.6,0
+GTE.US,D,20180612,000000,33,33.4,32.55,33.4,111188.6,0
+GTE.US,D,20180613,000000,34.6,34.6,33.7,34.1,312226.8,0
+GTE.US,D,20180614,000000,34.5,34.5,33.05,33.5,191188.2,0
+GTE.US,D,20180615,000000,33.2,33.2,31.7,31.8,131623.7,0
+GTE.US,D,20180618,000000,31.9,32.8,31.7,32.1,455423.4,0
+GTE.US,D,20180619,000000,31.5,31.6,31,31.5,109700.4,0
+GTE.US,D,20180620,000000,32,32.4,31.4,32.3,99648.3,0
+GTE.US,D,20180621,000000,31.9,32.1,31.4,31.6,129636.5,0
+GTE.US,D,20180622,000000,32.3,33,32.1,32.3,168325.2,0
+GTE.US,D,20180625,000000,32.1,32.3,31.6,31.9,187221.2,0
+GTE.US,D,20180626,000000,32,32.9,31.7,32.7,81833.2,0
+GTE.US,D,20180627,000000,32.9,34.2,32.7,33.6,187795.9,0
+GTE.US,D,20180628,000000,33.8,35.1,33.7,34.8,204030.2,0
+GTE.US,D,20180629,000000,34.7,36,34.3,34.5,165016.2,0
+GTE.US,D,20180702,000000,34.2,34.5,33.2,33.6,64147.3,0
+GTE.US,D,20180703,000000,34.6,35.1,34.05,34.2,81683.3,0
+GTE.US,D,20180705,000000,34.6,34.6,33.7,33.8,57127.9,0
+GTE.US,D,20180706,000000,33.6,34.2,33.5,33.9,68840.8,0
+GTE.US,D,20180709,000000,34.1,34.6,34.1,34.5,129335.6,0
+GTE.US,D,20180710,000000,35,35.95,34.5,35.7,194661.6,0
+GTE.US,D,20180711,000000,35.1,36.05,34.8,35.2,251132.9,0
+GTE.US,D,20180712,000000,35.1,35.6,34.9,35.5,164637.8,0
+GTE.US,D,20180713,000000,35.3,35.7,35.1,35.6,103169.1,0
+GTE.US,D,20180716,000000,35.1,35.4,34.1,34.7,126173,0
+GTE.US,D,20180717,000000,34.8,35.067,34.2,34.9,102424.4,0
+GTE.US,D,20180718,000000,34.5,34.7,33.7,34.3,131088.6,0
+GTE.US,D,20180719,000000,34.3,34.45,33.8,34.3,89855.9,0
+GTE.US,D,20180720,000000,35.1,35.6,33.55,33.6,121383.4,0
+GTE.US,D,20180723,000000,33.7,34,33.2,33.4,141338.2,0
+GTE.US,D,20180724,000000,33.7,33.8,33.1,33.4,166654.2,0
+GTE.US,D,20180725,000000,33.4,33.9,33.1,33.8,103843.9,0
+GTE.US,D,20180726,000000,33.6,33.9,33.3,33.7,119192.9,0
+GTE.US,D,20180727,000000,33.8,34.1,32.3,32.4,188691.7,0
+GTE.US,D,20180730,000000,32.6,33.1,32.6,32.8,117732.5,0
+GTE.US,D,20180731,000000,32.5,33.5,32.3,33.3,102283.4,0
+GTE.US,D,20180801,000000,32.5,33.6,32.314,33.4,96347.2,0
+GTE.US,D,20180802,000000,33.5,34,33,33.6,70727,0
+GTE.US,D,20180803,000000,33.6,33.8,33.1,33.6,86828.9,0
+GTE.US,D,20180806,000000,33.9,34,33.65,33.8,25446.8,0
+GTE.US,D,20180807,000000,34,34.4,33.9,34.3,70901.1,0
+GTE.US,D,20180808,000000,34.2,35.2,34,35,110542.8,0
+GTE.US,D,20180809,000000,35.3,35.4,34.1,34.3,63923,0
+GTE.US,D,20180810,000000,34.1,34.2,33.2,33.3,94241.1,0
+GTE.US,D,20180813,000000,33.1,33.4,31.9,31.9,98860.5,0
+GTE.US,D,20180814,000000,33,33.6,32.485,32.5,90468.8,0
+GTE.US,D,20180815,000000,32,32.3,29.9,30.1,391660.5,0
+GTE.US,D,20180816,000000,29.9,31.1,29.9,31,93914.4,0
+GTE.US,D,20180817,000000,31,31.35,30.7,31,61497.9,0
+GTE.US,D,20180820,000000,31.2,31.9,31.099,31.6,60039.7,0
+GTE.US,D,20180821,000000,32,32.9,31.8,32.1,150623.6,0
+GTE.US,D,20180822,000000,31.8,33.4,31.8,33.1,138169.7,0
+GTE.US,D,20180823,000000,32.4,33.3,32.3,32.4,52187.7,0
+GTE.US,D,20180824,000000,32.7,33.3,32.7,33.1,77206.1,0
+GTE.US,D,20180827,000000,33.5,33.6,33.1,33.1,65339.6,0
+GTE.US,D,20180828,000000,33.1,33.7,32.2,32.7,144976.4,0
+GTE.US,D,20180829,000000,32.8,35.35,32.7,34.8,175662.1,0
+GTE.US,D,20180830,000000,34.6,35.7,34.6,35.4,170924.8,0
+GTE.US,D,20180831,000000,35.5,35.5,34.2,34.5,116389.5,0
+GTE.US,D,20180904,000000,35,35.2,34,34.2,86160.9,0
+GTE.US,D,20180905,000000,33.8,34.1,32.8,33.1,87776.3,0
+GTE.US,D,20180906,000000,32.9,33.3,31.7,31.9,337709.9,0
+GTE.US,D,20180907,000000,31.6,32.2,30.95,32.2,103159.2,0
+GTE.US,D,20180910,000000,32.2,32.6,31.7,32.1,63249.8,0
+GTE.US,D,20180911,000000,32.1,33.9,32,33.4,128402.4,0
+GTE.US,D,20180912,000000,34,35.9,33.556,35.3,232270.8,0
+GTE.US,D,20180913,000000,35.5,35.5,34.1,35,159244.7,0
+GTE.US,D,20180914,000000,34.8,35.4,34.35,35.1,80537.1,0
+GTE.US,D,20180917,000000,35,35.45,34.15,34.2,160274.7,0
+GTE.US,D,20180918,000000,34.8,34.95,33.55,33.8,166045.2,0
+GTE.US,D,20180919,000000,33.5,34.7,33.5,34,308226.2,0
+GTE.US,D,20180920,000000,33.8,34.75,33.4,34,76083.9,0
+GTE.US,D,20180921,000000,34.4,34.8,33.7,34.5,71097.7,0
+GTE.US,D,20180924,000000,34.8,37.1,34.8,37,257613.6,0
+GTE.US,D,20180925,000000,37.6,39.35,36.8,36.9,243210.4,0
+GTE.US,D,20180926,000000,36.6,37.4,36.1,36.7,92471.2,0
+GTE.US,D,20180927,000000,37.1,38,36.7,37.3,73501.5,0
+GTE.US,D,20180928,000000,38.3,39.4,37.5,38.2,190642.4,0
+GTE.US,D,20181001,000000,38.8,39.3,37.9,38.7,132185.8,0
+GTE.US,D,20181002,000000,38.9,39.6,37.7,38,155499.1,0
+GTE.US,D,20181003,000000,38.6,39.5,38.1,39.1,257279.3,0
+GTE.US,D,20181004,000000,39.1,39.2,37.35,37.5,132190.6,0
+GTE.US,D,20181005,000000,37.2,37.6,36.513,36.9,165905.4,0
+GTE.US,D,20181008,000000,36.7,36.8,36.2,36.8,96022.3,0
+GTE.US,D,20181009,000000,37,38.364,36.7,37.8,106957.8,0
+GTE.US,D,20181010,000000,37.7,37.7,35.3,35.9,185372.7,0
+GTE.US,D,20181011,000000,35.5,35.9,34.1,34.1,145732,0
+GTE.US,D,20181012,000000,34.8,35.4,34.45,34.8,115645.7,0
+GTE.US,D,20181015,000000,34.8,36.3,34.3,34.5,98890.6,0
+GTE.US,D,20181016,000000,34.5,36.3,34.5,36.1,142608.3,0
+GTE.US,D,20181017,000000,36,36,34.1,34.5,134347.6,0
+GTE.US,D,20181018,000000,34.1,34.5,33.1,33.9,89767.9,0
+GTE.US,D,20181019,000000,34.2,34.9,31.8,33.2,228150,0
+GTE.US,D,20181022,000000,32.3,33.2,32.2,32.5,116274.2,0
+GTE.US,D,20181023,000000,31.5,32.1,30.9,31.7,178467,0
+GTE.US,D,20181024,000000,31.6,32.4,29.8,30.1,242744.3,0
+GTE.US,D,20181025,000000,30.3,31.099,29.95,30.3,187644,0
+GTE.US,D,20181026,000000,29.3,31.3,29,31.1,130039.9,0
+GTE.US,D,20181029,000000,31.1,31.2,29.5,29.9,146566.1,0
+GTE.US,D,20181030,000000,29.8,30.6,28.8,30.3,131572,0
+GTE.US,D,20181031,000000,30.5,31.3,30.2,30.5,122563.6,0
+GTE.US,D,20181101,000000,30.6,31,30,30.7,97642.5,0
+GTE.US,D,20181102,000000,33.9,34.9,29.2,29.5,294691,0
+GTE.US,D,20181105,000000,29.8,30.1,28.9,29.2,176234.1,0
+GTE.US,D,20181106,000000,29.4,30.2,28,28.3,182637.2,0
+GTE.US,D,20181107,000000,29.1,29.7,29,29.3,105430.7,0
+GTE.US,D,20181108,000000,29.3,29.4,28.4,28.4,130695.8,0
+GTE.US,D,20181109,000000,28.2,28.9,27.55,28.7,115484.8,0
+GTE.US,D,20181112,000000,28.6,29.699,28.3,28.3,188463.8,0
+GTE.US,D,20181113,000000,28.4,28.4,27,27.4,224527.6,0
+GTE.US,D,20181114,000000,27.8,28.45,27.2,27.5,163338.1,0
+GTE.US,D,20181115,000000,27.7,28.6,27.4,28,230093.1,0
+GTE.US,D,20181116,000000,28.5,28.7,27.8,27.8,167882.4,0
+GTE.US,D,20181119,000000,27.3,28.2,26.6,27.1,151473.5,0
+GTE.US,D,20181120,000000,26.3,26.9,25.3,25.6,320853.4,0
+GTE.US,D,20181121,000000,26,26.6,25.6,26.2,117716.5,0
+GTE.US,D,20181123,000000,25.8,26.2,24.7,25.5,101540.1,0
+GTE.US,D,20181126,000000,25.9,26,25.2,25.4,73144.6,0
+GTE.US,D,20181127,000000,25.1,25.4,24.3,24.9,99114.6,0
+GTE.US,D,20181128,000000,24.9,25.8,24.75,25.7,199735,0
+GTE.US,D,20181129,000000,25.8,26.3,25.5,26.1,131241.2,0
+GTE.US,D,20181130,000000,25.8,27.1,25.3,26.7,140119.5,0
+GTE.US,D,20181203,000000,27.6,28.5,27.1,27.6,132651.3,0
+GTE.US,D,20181204,000000,27.8,28.2,25.9,25.9,125326.3,0
+GTE.US,D,20181206,000000,25.5,25.6,24.8,25,230761.6,0
+GTE.US,D,20181207,000000,25.8,26.572,25.25,25.5,134590,0
+GTE.US,D,20181210,000000,25.4,25.4,24.4,24.6,195126.5,0
+GTE.US,D,20181211,000000,25.1,25.3,23.9,23.9,147365.5,0
+GTE.US,D,20181212,000000,24.2,25.4,24.2,24.4,99061.3,0
+GTE.US,D,20181213,000000,24.5,24.7,24,24.5,71926.3,0
+GTE.US,D,20181214,000000,24.1,24.7,23.6,23.7,109709.4,0
+GTE.US,D,20181217,000000,23.5,23.9,22.8,22.9,142988.9,0
+GTE.US,D,20181218,000000,22.7,23.3,22.6,22.9,130564.9,0
+GTE.US,D,20181219,000000,23.1,23.2,22,22.3,226505.3,0
+GTE.US,D,20181220,000000,21.9,22.45,21.1,21.9,215612.2,0
+GTE.US,D,20181221,000000,21.8,22,20.8,20.8,121483.4,0
+GTE.US,D,20181224,000000,20.5,21,20.25,20.5,82745.7,0
+GTE.US,D,20181226,000000,20.8,22.6,20.419,22.4,120906.7,0
+GTE.US,D,20181227,000000,22,22,20.8,21.6,157890.9,0
+GTE.US,D,20181228,000000,21.9,22.35,21.4,21.4,126149.1,0
+GTE.US,D,20181231,000000,21.5,22.1,21.3,21.7,91971.2,0
+GTE.US,D,20190102,000000,21.1,22.8,21,22.2,96503.1,0
+GTE.US,D,20190103,000000,22.2,22.9,21.7,22.3,94206.4,0
+GTE.US,D,20190104,000000,22.7,23.9,22.6,23.9,139596.7,0
+GTE.US,D,20190107,000000,24,25,23.8,24.7,125932.3,0
+GTE.US,D,20190108,000000,24.9,25,24.197,24.7,102233.4,0
+GTE.US,D,20190109,000000,25,25.5,24.6,24.7,138156.8,0
+GTE.US,D,20190110,000000,24.6,25.4,24.3,25.1,140866.4,0
+GTE.US,D,20190111,000000,24.9,25,24.1,24.2,126164.9,0
+GTE.US,D,20190114,000000,24.1,24.7,23.6,24.1,101385.3,0
+GTE.US,D,20190115,000000,24.3,24.6,24.1,24.4,65693.6,0
+GTE.US,D,20190116,000000,24.2,24.5,23.8,24.2,52024.4,0
+GTE.US,D,20190117,000000,24.1,24.8,24,24.8,81076.6,0
+GTE.US,D,20190118,000000,25.7,25.7,24.8,25.1,87331.1,0
+GTE.US,D,20190122,000000,24.8,24.8,23.3,23.5,95417.3,0
+GTE.US,D,20190123,000000,23.4,23.8,22.8,23.2,79030,0
+GTE.US,D,20190124,000000,23.1,24.1,23,24,97001.8,0
+GTE.US,D,20190125,000000,24.3,24.5,23.8,23.8,74233.5,0
+GTE.US,D,20190128,000000,23,23.6,22.6,22.8,109344,0
+GTE.US,D,20190129,000000,23.2,23.5,22.8,23.1,98464.9,0
+GTE.US,D,20190130,000000,24.1,24.35,23.4,23.9,171871,0
+GTE.US,D,20190131,000000,23.5,24.5,23.45,23.7,117361.5,0
+GTE.US,D,20190201,000000,24.1,24.1,23.2,23.4,188637.4,0
+GTE.US,D,20190204,000000,22.8,23,22.5,22.9,174401.2,0
+GTE.US,D,20190205,000000,22.6,23,22.4,22.6,198070.7,0
+GTE.US,D,20190206,000000,22.7,23,22.3,22.4,64483.5,0
+GTE.US,D,20190207,000000,22.3,23,21.3,21.5,265114.5,0
+GTE.US,D,20190208,000000,21.3,21.9,21.3,21.8,98770.2,0
+GTE.US,D,20190211,000000,21.9,22.2,21.5,22.1,76237.1,0
+GTE.US,D,20190212,000000,22.3,22.7,22,22.2,76662.7,0
+GTE.US,D,20190213,000000,22.4,23,22,22.6,144224,0
+GTE.US,D,20190214,000000,22.7,23.8,22.6,23.6,170233.6,0
+GTE.US,D,20190215,000000,23.6,24.2,23.6,23.9,79932,0
+GTE.US,D,20190219,000000,24,24.3,23.7,24,174053.1,0
+GTE.US,D,20190220,000000,23.8,24.1,23.3,23.3,182780.3,0
+GTE.US,D,20190221,000000,23.4,23.6,22.85,22.9,198910.2,0
+GTE.US,D,20190222,000000,22.9,23.4,22.8,23.1,108906.1,0
+GTE.US,D,20190225,000000,23,23.2,22.8,22.9,158506.9,0
+GTE.US,D,20190226,000000,23,23.1,22.5,22.8,153627.2,0
+GTE.US,D,20190227,000000,22.1,23.6,22.1,23.1,276566,0
+GTE.US,D,20190228,000000,23.1,23.3,22.3,22.6,227825.3,0
+GTE.US,D,20190301,000000,22.5,23.9,22.5,23.2,194558.3,0
+GTE.US,D,20190304,000000,23.6,24.2,23.45,23.9,176353.8,0
+GTE.US,D,20190305,000000,24.5,24.8,24.1,24.4,268410.5,0
+GTE.US,D,20190306,000000,24.3,24.8,23,23.2,238750.5,0
+GTE.US,D,20190307,000000,23.2,23.2,22.5,22.7,220674.9,0
+GTE.US,D,20190308,000000,22.3,22.8,21.55,22.3,157024.5,0
+GTE.US,D,20190311,000000,23.1,23.1,22.5,23.1,107927,0
+GTE.US,D,20190312,000000,23,23.5,22.8,23,179521.9,0
+GTE.US,D,20190313,000000,23,25.1,23,24.7,207709.1,0
+GTE.US,D,20190314,000000,24.5,25,24.05,24.3,165089.2,0
+GTE.US,D,20190315,000000,24.2,24.3,23.3,23.3,152086.6,0
+GTE.US,D,20190318,000000,23.6,24.5,23.45,24.4,97389.6,0
+GTE.US,D,20190319,000000,24.7,25.4,24,24,153821.2,0
+GTE.US,D,20190320,000000,23.7,25.2,23.6,25.2,331879.7,0
+GTE.US,D,20190321,000000,25.4,25.4,24.2,24.6,155811.2,0
+GTE.US,D,20190322,000000,24.4,24.4,22.8,23.1,230638,0
+GTE.US,D,20190325,000000,23,23.4,22.5,22.6,151660.8,0
+GTE.US,D,20190326,000000,23,23.6,22.8,23.5,200597.6,0
+GTE.US,D,20190327,000000,23.5,23.7,23.2,23.5,127798.4,0
+GTE.US,D,20190328,000000,23.5,23.5,22.4,22.7,126786.8,0
+GTE.US,D,20190329,000000,23.2,23.2,22.7,22.7,107770.4,0
+GTE.US,D,20190401,000000,23.2,23.95,23.1,23.5,173968.3,0
+GTE.US,D,20190402,000000,23.7,23.9,22.85,22.9,127237.1,0
+GTE.US,D,20190403,000000,23.2,23.3,22.544,22.8,164349.1,0
+GTE.US,D,20190404,000000,22.7,23.326,22.6,23,156893.2,0
+GTE.US,D,20190405,000000,23.3,24.2,23.1,23.7,280297.1,0
+GTE.US,D,20190408,000000,23.9,25.8,23.8,25.5,272604.2,0
+GTE.US,D,20190409,000000,25.2,25.4,24.4,24.6,175171.5,0
+GTE.US,D,20190410,000000,24.9,25.9,24.7,25.6,181620.3,0
+GTE.US,D,20190411,000000,25.8,25.9,25.05,25.4,96062.4,0
+GTE.US,D,20190412,000000,26,26.4,24.95,25.1,166425.4,0
+GTE.US,D,20190415,000000,25,25.7,24.8,24.8,98171.8,0
+GTE.US,D,20190416,000000,24.7,25.1,24.401,24.7,98020.2,0
+GTE.US,D,20190417,000000,24.9,25.3,23.6,23.9,216357.5,0
+GTE.US,D,20190418,000000,23.9,24.2,23.6,23.9,121721.4,0
+GTE.US,D,20190422,000000,24.3,25.1,24.1,24.8,250203.6,0
+GTE.US,D,20190423,000000,25,25.2,24.4,24.6,284473.8,0
+GTE.US,D,20190424,000000,24.6,24.6,24,24.4,183538.2,0
+GTE.US,D,20190425,000000,24.6,24.6,23.95,24,197027,0
+GTE.US,D,20190426,000000,23.8,23.9,23.25,23.7,96990.7,0
+GTE.US,D,20190429,000000,23.7,24.2,23.3,24.2,169220.2,0
+GTE.US,D,20190430,000000,24.3,24.4,23.7,23.9,160551,0
+GTE.US,D,20190501,000000,23.7,24,22.9,22.9,140306.6,0
+GTE.US,D,20190502,000000,22.8,23.1,22.4,22.5,297897.8,0
+GTE.US,D,20190503,000000,22.5,23,22.3,22.4,287850.5,0
+GTE.US,D,20190506,000000,22.1,22.95,22.1,22.8,213448.8,0
+GTE.US,D,20190507,000000,22.1,22.5,20.6,21.5,656852.5,0
+GTE.US,D,20190508,000000,21.4,22,21.243,21.9,209687.9,0
+GTE.US,D,20190509,000000,21.6,22.2,21.4,21.9,195772.1,0
+GTE.US,D,20190510,000000,21.7,22.1,21.2,21.4,212543.7,0
+GTE.US,D,20190513,000000,21.1,22,20.8,21.3,269876.1,0
+GTE.US,D,20190514,000000,21.1,21.7,20.4,21.5,260480,0
+GTE.US,D,20190515,000000,21.1,22.15,21.1,21.8,197914,0
+GTE.US,D,20190516,000000,21.8,22.2,21.5,21.8,138511.8,0
+GTE.US,D,20190517,000000,21.7,21.7,21.2,21.4,93901.7,0
+GTE.US,D,20190520,000000,21.3,21.6,21,21.4,73965.1,0
+GTE.US,D,20190521,000000,20.9,21.4,20.1,21.1,263425.4,0
+GTE.US,D,20190522,000000,20.8,21.3,20.7,20.8,291760.4,0
+GTE.US,D,20190523,000000,20.4,20.4,19.2,19.6,527202.2,0
+GTE.US,D,20190524,000000,19.9,20.4,19.6,20.4,176567.1,0
+GTE.US,D,20190528,000000,20.8,20.8,20,20.1,211798.5,0
+GTE.US,D,20190529,000000,19.7,20.1,19.5,20.1,126051.9,0
+GTE.US,D,20190530,000000,20,20.3,19.6,19.7,192494.4,0
+GTE.US,D,20190531,000000,19.6,20,19.35,19.6,162031.9,0
+GTE.US,D,20190603,000000,19.6,20.1,19.45,20,237498.5,0
+GTE.US,D,20190604,000000,20.2,20.3,19.5,19.7,145586.5,0
+GTE.US,D,20190605,000000,20.1,20.6,19.8,20.1,465795.8,0
+GTE.US,D,20190606,000000,20,20.1,19.4,19.4,264124.7,0
+GTE.US,D,20190607,000000,19.7,20,19.3,19.9,189448.1,0
+GTE.US,D,20190610,000000,20.2,20.2,19.45,19.7,227428.2,0
+GTE.US,D,20190611,000000,19.7,20.05,19.55,19.7,153295.9,0
+GTE.US,D,20190612,000000,19.5,19.7,19.1,19.2,166833.1,0
+GTE.US,D,20190613,000000,19.3,19.5,18.8,19.4,333666.4,0
+GTE.US,D,20190614,000000,19.4,19.7,18.5,18.5,437353.8,0
+GTE.US,D,20190617,000000,18.6,19.4,18.3,19.3,187320.5,0
+GTE.US,D,20190618,000000,19.2,19.8,19.1,19.2,233198.3,0
+GTE.US,D,20190619,000000,18,18.3,16,17,740885.1,0
+GTE.US,D,20190620,000000,17,17.6,16.7,16.9,302275.5,0
+GTE.US,D,20190621,000000,17.6,17.6,17.1,17.4,201909.4,0
+GTE.US,D,20190624,000000,17.5,17.6,16.2,16.4,377522,0
+GTE.US,D,20190625,000000,16.6,16.6,15.8,16,278518.5,0
+GTE.US,D,20190626,000000,16.3,16.4,15.5,15.8,402306.9,0
+GTE.US,D,20190627,000000,15.8,16,15.4,15.7,350518.5,0
+GTE.US,D,20190628,000000,15.9,16.3,15.4,15.9,196241.4,0
+GTE.US,D,20190701,000000,16,16.2,15.5,15.5,123394.2,0
+GTE.US,D,20190702,000000,15.6,15.9,14.6,15,281014.5,0
+GTE.US,D,20190703,000000,15,15.9,14.601,15.5,218669.8,0
+GTE.US,D,20190705,000000,15.4,15.6,14.7,15.1,291688.6,0
+GTE.US,D,20190708,000000,15.1,15.4,14.7,14.8,159950.7,0
+GTE.US,D,20190709,000000,14.7,14.9,14.3,14.8,154268.3,0
+GTE.US,D,20190710,000000,15.3,16.5,15.3,15.7,615220.3,0
+GTE.US,D,20190711,000000,15.9,16.4,15.4,16.3,137852.6,0
+GTE.US,D,20190712,000000,16.4,16.4,15.6,16.3,202781,0
+GTE.US,D,20190715,000000,16.8,16.8,15.8,16.2,106781.1,0
+GTE.US,D,20190716,000000,16.1,16.5,15.8,15.9,111776.3,0
+GTE.US,D,20190717,000000,15.9,16.3,15.5,15.6,95465.7,0
+GTE.US,D,20190718,000000,15.6,15.7,15.2,15.5,65463.4,0
+GTE.US,D,20190719,000000,15.4,16,15.4,15.9,75716.5,0
+GTE.US,D,20190722,000000,16,16.4,15.7,16.1,101481.1,0
+GTE.US,D,20190723,000000,16.3,16.5,16,16.5,91264.4,0
+GTE.US,D,20190724,000000,16.5,17.1,16.1,16.4,108736.1,0
+GTE.US,D,20190725,000000,16.4,16.5,15.5,15.7,112963.7,0
+GTE.US,D,20190726,000000,15.5,16.2,15.5,16,92533.3,0
+GTE.US,D,20190729,000000,16.2,16.2,15.4,16,70088.5,0
+GTE.US,D,20190730,000000,15.8,16.8,15.4,16.2,141341.7,0
+GTE.US,D,20190731,000000,16.3,16.9,15.55,16.3,169805,0
+GTE.US,D,20190801,000000,16,16.7,15.65,15.9,166990.1,0
+GTE.US,D,20190802,000000,15.9,16.11,15.247,15.5,91213,0
+GTE.US,D,20190805,000000,15.3,15.4,14.6,14.8,96485.7,0
+GTE.US,D,20190806,000000,14.8,15.1,14.3,14.5,252003.5,0
+GTE.US,D,20190807,000000,14.4,14.7,14,14.5,417233.9,0
+GTE.US,D,20190808,000000,15.6,15.6,14.5,14.8,193445.6,0
+GTE.US,D,20190809,000000,14.8,15.25,14.6,14.7,289951.1,0
+GTE.US,D,20190812,000000,14.5,14.7,14,14.05,183108.1,0
+GTE.US,D,20190813,000000,14,14.7,13.8,14.3,197826.2,0
+GTE.US,D,20190814,000000,14,14,13.2,13.6,219504.4,0
+GTE.US,D,20190815,000000,13.5,13.7,13.2,13.2,92594.2,0
+GTE.US,D,20190816,000000,13.8,13.8,13.1,13.3,144982.8,0
+GTE.US,D,20190819,000000,13.4,13.9,13.1,13.3,174837.7,0
+GTE.US,D,20190820,000000,13.3,13.3,12.8,12.9,142267.2,0
+GTE.US,D,20190821,000000,13,13.4,12.8,13,137842.9,0
+GTE.US,D,20190822,000000,13.1,13.365,12.9,13,164685.8,0
+GTE.US,D,20190823,000000,12.9,13.064,12,12.1,150708.3,0
+GTE.US,D,20190826,000000,12.3,12.7,12.2,12.4,89627.2,0
+GTE.US,D,20190827,000000,12.6,12.9,12.3,12.6,194361.4,0
+GTE.US,D,20190828,000000,12.7,13.3,12.699,13.2,101620.3,0
+GTE.US,D,20190829,000000,13.5,14.3,13.3,14.2,125526.5,0
+GTE.US,D,20190830,000000,14.6,14.6,13.8,14.1,137140,0
+GTE.US,D,20190903,000000,14.3,14.3,13.2,13.2,132906.5,0
+GTE.US,D,20190904,000000,13.5,13.95,13.4,13.4,177902.9,0
+GTE.US,D,20190905,000000,13.6,14.05,13.5,13.6,103852.5,0
+GTE.US,D,20190906,000000,13.2,13.7,13.2,13.3,89848.6,0
+GTE.US,D,20190909,000000,13.7,15.1,13.5,15,311067.2,0
+GTE.US,D,20190910,000000,15.5,16.2,15,15.4,284409.9,0
+GTE.US,D,20190911,000000,15.7,15.8,14.5,15.2,228064.6,0
+GTE.US,D,20190912,000000,14.9,15.2,14.3,14.5,98037,0
+GTE.US,D,20190913,000000,14.7,14.7,14,14.3,131480.1,0
+GTE.US,D,20190916,000000,16,16.1,15.25,15.4,370934.4,0
+GTE.US,D,20190917,000000,15.4,15.7,14.5,15.7,304774.2,0
+GTE.US,D,20190918,000000,15.5,15.7,15.1,15.2,150892.6,0
+GTE.US,D,20190919,000000,15.2,15.494,14.8,15.1,79557.3,0
+GTE.US,D,20190920,000000,15.2,15.3,14.5,14.6,107467.6,0
+GTE.US,D,20190923,000000,14.5,14.897,14.3,14.4,82107.4,0
+GTE.US,D,20190924,000000,14.3,14.6,13.6,13.8,120213.7,0
+GTE.US,D,20190925,000000,13.5,14,13.3,13.7,178341.1,0
+GTE.US,D,20190926,000000,13.8,13.8,13.15,13.3,163183.2,0
+GTE.US,D,20190927,000000,13.1,13.4,12.5,12.8,177631.8,0
+GTE.US,D,20190930,000000,12.6,12.9,12.2,12.5,219795.4,0
+GTE.US,D,20191001,000000,12.7,12.7,11.65,11.7,205437.6,0
+GTE.US,D,20191002,000000,11.9,12.1,11.374,11.7,200692.2,0
+GTE.US,D,20191003,000000,11.8,11.9,11.2,11.4,132676.2,0
+GTE.US,D,20191004,000000,11.7,11.8,10.9,11.3,194508.7,0
+GTE.US,D,20191007,000000,11.1,11.5,10.9,11.1,104043.3,0
+GTE.US,D,20191008,000000,11.2,11.4,10.3,10.6,188104.5,0
+GTE.US,D,20191009,000000,10.8,11.5,10.55,11.2,403946.8,0
+GTE.US,D,20191010,000000,11.3,11.6,11.1,11.3,233978.1,0
+GTE.US,D,20191011,000000,11.5,12,11.4,11.5,440620,0
+GTE.US,D,20191014,000000,11.6,11.9,11.1,11.9,147359.7,0
+GTE.US,D,20191015,000000,12,12,11.2,11.3,160691,0
+GTE.US,D,20191016,000000,11.4,11.5,11,11.1,172925.7,0
+GTE.US,D,20191017,000000,11,11.2,10.4,10.4,396635,0
+GTE.US,D,20191018,000000,10.3,10.617,10.05,10.3,231259.9,0
+GTE.US,D,20191021,000000,10.3,10.45,9.951,10.3,2379930.3,0
+GTE.US,D,20191022,000000,10.3,11.4,10.2,11,267705.5,0
+GTE.US,D,20191023,000000,10.9,11.7,10.7,11.7,175684,0
+GTE.US,D,20191024,000000,11.7,12,11.3,11.5,143123.5,0
+GTE.US,D,20191025,000000,11.4,11.6,11.1,11.3,68112.9,0
+GTE.US,D,20191028,000000,11.3,11.3,10.7,10.7,146343.5,0
+GTE.US,D,20191029,000000,10.7,11.4,10.6,11,81860.1,0
+GTE.US,D,20191030,000000,11,11.2,10.4,10.6,134276.1,0
+GTE.US,D,20191031,000000,10.6,10.8,10.2,10.8,134140.2,0
+GTE.US,D,20191101,000000,10.9,11.2,10.7,11.1,102005.5,0
+GTE.US,D,20191104,000000,11.3,12.4,11.2,12.1,239018.9,0
+GTE.US,D,20191105,000000,12,12.485,11.4,11.7,160718.5,0
+GTE.US,D,20191106,000000,10.1,10.9,9.7,10.9,490230.2,0
+GTE.US,D,20191107,000000,10.8,11.4,10.3,10.7,260069,0
+GTE.US,D,20191108,000000,10.5,10.9,10.3,10.5,138834,0
+GTE.US,D,20191111,000000,11.2,11.2,10.1,10.1,259403.1,0
+GTE.US,D,20191112,000000,10.6,10.7,9.9,10.2,298518.3,0
+GTE.US,D,20191113,000000,10.3,10.45,10,10.2,229316.3,0
+GTE.US,D,20191114,000000,10.2,10.376,9.9,9.996,163236.3,0
+GTE.US,D,20191115,000000,9.9,10.3,9.838,10.1,259178.3,0
+GTE.US,D,20191118,000000,10.1,10.2,9.799,9.897,212934.3,0
+GTE.US,D,20191119,000000,10,10.1,9.575,9.791,208667.1,0
+GTE.US,D,20191120,000000,9.677,9.7,9.375,9.379,201573.6,0
+GTE.US,D,20191121,000000,9.574,9.774,9.218,9.774,149467.6,0
+GTE.US,D,20191122,000000,9.702,10.35,9.6,10.2,91509.1,0
+GTE.US,D,20191125,000000,10.2,10.5,10,10.3,157488.5,0
+GTE.US,D,20191126,000000,10.1,10.2,9.755,10.1,150836,0
+GTE.US,D,20191127,000000,9.974,10.201,9.939,10.2,82409.6,0
+GTE.US,D,20191129,000000,10.1,10.3,10,10.2,63071.1,0
+GTE.US,D,20191202,000000,10,10.4,9.743,9.906,144218.6,0
+GTE.US,D,20191203,000000,9.769,9.894,9.4,9.577,105034,0
+GTE.US,D,20191204,000000,9.4,10.1,9.4,9.94,84055.6,0
+GTE.US,D,20191205,000000,9.946,10,9.781,9.807,47638.5,0
+GTE.US,D,20191206,000000,9.873,10.2,9.827,9.87,85481.6,0
+GTE.US,D,20191209,000000,9.969,10.7,9.871,10.4,198143.2,0
+GTE.US,D,20191210,000000,10.5,11.2,10.4,11,202430.5,0
+GTE.US,D,20191211,000000,11,11.1,10.5,10.6,99370.7,0
+GTE.US,D,20191212,000000,10.9,11.3,10.6,11.2,125417.8,0
+GTE.US,D,20191213,000000,11.3,11.7,11.1,11.6,180578.2,0
+GTE.US,D,20191216,000000,11.6,11.8,11.1,11.2,146386,0
+GTE.US,D,20191217,000000,11.2,11.55,11,11.3,153403.1,0
+GTE.US,D,20191218,000000,11.3,11.6,11,11.3,148984.2,0
+GTE.US,D,20191219,000000,11.3,11.4,11.1,11.4,123905.9,0
+GTE.US,D,20191220,000000,11.2,11.7,11,11.6,305829.9,0
+GTE.US,D,20191223,000000,11.6,12,11.55,11.7,212335.2,0
+GTE.US,D,20191224,000000,11.9,12.7,11.7,12.4,244563.2,0
+GTE.US,D,20191226,000000,12.4,12.9,12.3,12.6,86172.6,0
+GTE.US,D,20191227,000000,12.2,12.8,11.8,12,203057.1,0
+GTE.US,D,20191230,000000,12.5,12.8,12.1,12.3,239091.2,0
+GTE.US,D,20191231,000000,12.6,13.2,12.2,12.9,279390.9,0
+GTE.US,D,20200102,000000,13.1,13.2,12.5,12.7,178547.8,0
+GTE.US,D,20200103,000000,13.1,13.3,12.7,13,136145.1,0
+GTE.US,D,20200106,000000,13.2,13.8,12.8,12.8,163913.4,0
+GTE.US,D,20200107,000000,12.8,13.6,12.5,13.5,508986.6,0
+GTE.US,D,20200108,000000,13.8,13.8,12.7,13,204293.2,0
+GTE.US,D,20200109,000000,13.4,13.4,12.2,12.8,275714.6,0
+GTE.US,D,20200110,000000,13,13,12.1,12.2,150754.9,0
+GTE.US,D,20200113,000000,12.3,12.3,11.5,11.9,209616.5,0
+GTE.US,D,20200114,000000,12.1,12.3,11.8,12,155531.5,0
+GTE.US,D,20200115,000000,12,13,11.9,12.6,133428.8,0
+GTE.US,D,20200116,000000,12.6,12.7,12,12.1,194215.3,0
+GTE.US,D,20200117,000000,12.1,12.1,11.55,11.7,147671.5,0
+GTE.US,D,20200121,000000,11.8,11.8,11.3,11.6,118340.9,0
+GTE.US,D,20200122,000000,11.4,11.4,10.9,11,187436.1,0
+GTE.US,D,20200123,000000,10.7,11,9.8,10.7,338506.4,0
+GTE.US,D,20200124,000000,10.6,10.7,10.4,10.7,170959.2,0
+GTE.US,D,20200127,000000,10.2,10.7,10.1,10.6,363244.8,0
+GTE.US,D,20200128,000000,10.7,10.8,10.15,10.3,140668.2,0
+GTE.US,D,20200129,000000,10.7,11,10.2,10.9,195296.9,0
+GTE.US,D,20200130,000000,10.8,10.9,10.45,10.8,118875.2,0
+GTE.US,D,20200131,000000,10.5,10.6,9.849,9.964,251058.6,0
+GTE.US,D,20200203,000000,9.81,9.9,9.25,9.557,405914.9,0
+GTE.US,D,20200204,000000,9.7,9.9,9.429,9.7,217908.9,0
+GTE.US,D,20200205,000000,9.678,10.1,9.616,9.792,204298.4,0
+GTE.US,D,20200206,000000,9.752,9.752,9.2,9.4,314979.3,0
+GTE.US,D,20200207,000000,9.375,9.375,8.9,8.925,202316.1,0
+GTE.US,D,20200210,000000,8.95,9.717,8.582,9.641,408314.1,0
+GTE.US,D,20200211,000000,9.6,9.863,9.326,9.702,91800.4,0
+GTE.US,D,20200212,000000,9.822,9.945,9.5161,9.7,45908.4,0
+GTE.US,D,20200213,000000,9.463,9.651,9.274,9.298,44276,0
+GTE.US,D,20200214,000000,9.4,9.449,9.103,9.195,73357.9,0
+GTE.US,D,20200218,000000,9.3,9.3,8.9,8.909,66974.8,0
+GTE.US,D,20200219,000000,9.3,9.3,9.001,9.138,101059.3,0
+GTE.US,D,20200220,000000,9.2,9.757,9.2,9.451,121537.2,0
+GTE.US,D,20200221,000000,9.393,9.493,9.02,9.391,59658.4,0
+GTE.US,D,20200224,000000,9,9.0975,8.7,8.877,134502.1,0
+GTE.US,D,20200225,000000,9,9,8.5,8.77,136931.4,0
+GTE.US,D,20200226,000000,8.75,8.878,7.95,8.182,166600.1,0
+GTE.US,D,20200227,000000,7.4,7.7,6.5,7.1,193781.9,0
+GTE.US,D,20200228,000000,7.001,7.67,6.9,7.67,187781.1,0
+GTE.US,D,20200302,000000,7.7,7.754,7,7.096,106558.2,0
+GTE.US,D,20200303,000000,7.125,7.2,6.775,6.775,138782.1,0
+GTE.US,D,20200304,000000,7.1,7.1,6.387,6.495,261785.1,0
+GTE.US,D,20200305,000000,6.89,6.89,6.1,6.179,281751.1,0
+GTE.US,D,20200306,000000,6,6.35195,5.6,5.973,252967.3,0
+GTE.US,D,20200309,000000,4.598,5,3.343,3.377,764859.5,0
+GTE.US,D,20200310,000000,4,4,3,3.385,531773.3,0
+GTE.US,D,20200311,000000,3.201,3.447,3,3.026,222545.3,0
+GTE.US,D,20200312,000000,2.9,2.9,2.318,2.338,275264.5,0
+GTE.US,D,20200313,000000,2.699,2.899,2.448,2.5,279121.7,0
+GTE.US,D,20200316,000000,2.598,2.602,2.27,2.313,419072.4,0
+GTE.US,D,20200317,000000,2.5,2.539,2.1,2.121,264005.1,0
+GTE.US,D,20200318,000000,2.101,2.129,1.775,1.925,1013689,0
+GTE.US,D,20200319,000000,2,2.1,1.901,2.1,404546.8,0
+GTE.US,D,20200320,000000,2.101,2.321,1.825,1.836,681910.6,0
+GTE.US,D,20200323,000000,2.025,2.099,1.875,1.875,194750.3,0
+GTE.US,D,20200324,000000,2,2.228,2,2.199,360704.3,0
+GTE.US,D,20200325,000000,2.25,2.5,2.125,2.276,373773.6,0
+GTE.US,D,20200326,000000,2.45,2.45,2.075,2.09,308273.7,0
+GTE.US,D,20200327,000000,2.199,2.699,1.95,2.552,1029244,0
+GTE.US,D,20200330,000000,2.699,2.7,2.2,2.374,475590.6,0
+GTE.US,D,20200331,000000,2.45,2.56099,2.379,2.507,350491.5,0
+GTE.US,D,20200401,000000,2.42,2.487,2.275,2.308,335806.7,0
+GTE.US,D,20200402,000000,2.45,3.199,2.425,2.781,1184143.7,0
+GTE.US,D,20200403,000000,3.025,3.148,2.675,3.027,538149.4,0
+GTE.US,D,20200406,000000,2.9,3.075,2.842,2.996,295517.7,0
+GTE.US,D,20200407,000000,3.075,3.299,3,3.177,340170.7,0
+GTE.US,D,20200408,000000,3.299,3.4,3.15,3.4,262023.9,0
+GTE.US,D,20200409,000000,3.69,3.8,3.101,3.225,600379.9,0
+GTE.US,D,20200413,000000,3.415,3.529,3.03,3.199,325940.9,0
+GTE.US,D,20200414,000000,3.169,3.399,3.105,3.2,216179.8,0
+GTE.US,D,20200415,000000,3.14,3.14,2.4,2.8,532064.4,0
+GTE.US,D,20200416,000000,2.825,2.899,2.602,2.675,151402,0
+GTE.US,D,20200417,000000,2.775,2.775,2.45,2.588,418231.3,0
+GTE.US,D,20200420,000000,2.5,2.7,2.375,2.555,403414.3,0
+GTE.US,D,20200421,000000,2.45,2.525,2.31,2.348,400074.8,0
+GTE.US,D,20200422,000000,2.5,2.75,2.44,2.503,346350.4,0
+GTE.US,D,20200423,000000,2.7,2.9,2.603,2.796,863853.3,0
+GTE.US,D,20200424,000000,3.499,3.899,2.9,2.985,1948786.2,0
+GTE.US,D,20200427,000000,3.139,3.185,2.775,2.928,677068.9,0
+GTE.US,D,20200428,000000,2.928,3.017,2.801,2.905,555065.7,0
+GTE.US,D,20200429,000000,3,3.241,3,3.198,850338.8,0
+GTE.US,D,20200430,000000,3.4,3.499,3.13,3.394,1141120,0
+GTE.US,D,20200501,000000,3.354,3.447,3.05,3.059,485882.7,0
+GTE.US,D,20200504,000000,3.1,3.3,3,3.062,499597,0
+GTE.US,D,20200505,000000,3.2,3.3,3.05,3.093,533100.2,0
+GTE.US,D,20200506,000000,3.2,3.2,2.9,2.926,539005.4,0
+GTE.US,D,20200507,000000,2.999,3.034,2.801,2.86,413592.4,0
+GTE.US,D,20200508,000000,2.901,2.95,2.784,2.95,389470.9,0
+GTE.US,D,20200511,000000,3.025,3.241,2.912,3.241,622064.7,0
+GTE.US,D,20200512,000000,2.8,2.999,2.65,2.736,1331041.4,0
+GTE.US,D,20200513,000000,2.775,2.801,2.401,2.459,760834,0
+GTE.US,D,20200514,000000,2.5,2.6,2.25,2.415,435726.7,0
+GTE.US,D,20200515,000000,2.425,2.486,2.349,2.4,452559.9,0
+GTE.US,D,20200518,000000,2.499,2.799,2.424,2.763,636507.7,0
+GTE.US,D,20200519,000000,2.799,2.799,2.545,2.592,510785.1,0
+GTE.US,D,20200520,000000,2.701,2.774,2.625,2.68,496432.9,0
+GTE.US,D,20200521,000000,2.7,2.701,2.609,2.616,261745.5,0
+GTE.US,D,20200522,000000,2.68,2.68,2.5,2.593,238348,0
+GTE.US,D,20200526,000000,2.799,2.8,2.615,2.668,427920.5,0
+GTE.US,D,20200527,000000,2.699,2.7,2.565,2.658,323776.8,0
+GTE.US,D,20200528,000000,2.63,2.665,2.55,2.6,364595.9,0
+GTE.US,D,20200529,000000,2.602,2.609,2.382,2.382,1062949.2,0
+GTE.US,D,20200601,000000,2.44,2.47,2.3,2.418,430003.2,0
+GTE.US,D,20200602,000000,2.651,3.08,2.626,3.072,1627471.3,0
+GTE.US,D,20200603,000000,3.3,3.599,3.15,3.372,1605873.8,0
+GTE.US,D,20200604,000000,3.29,3.499,3.053,3.474,889821.4,0
+GTE.US,D,20200605,000000,4,4.627,3.714,4.627,2170664,0
+GTE.US,D,20200608,000000,6.3,6.979,5.384,6.4,2534262.8,0
+GTE.US,D,20200609,000000,6.2,6.203,5.174,5.35,1322351.4,0
+GTE.US,D,20200610,000000,5.3,5.3,4.401,4.976,1129273.8,0
+GTE.US,D,20200611,000000,3.901,4.269,3.656,3.897,1568619.3,0
+GTE.US,D,20200612,000000,4.38,4.599,3.9,4.351,843404.4,0
+GTE.US,D,20200615,000000,3.806,4.3,3.8,4.3,542752.9,0
+GTE.US,D,20200616,000000,4.672,4.9,4.202,4.29,700933.2,0
+GTE.US,D,20200617,000000,4.2,4.249,3.83,3.99,572531.3,0
+GTE.US,D,20200618,000000,3.929,4.1,3.901,4.029,348218.5,0
+GTE.US,D,20200619,000000,4.199,4.249,3.893,3.893,439207.8,0
+GTE.US,D,20200622,000000,4.048,4.058,3.701,3.859,692471.5,0
+GTE.US,D,20200623,000000,3.961,4,3.76,3.889,425470.1,0
+GTE.US,D,20200624,000000,3.705,3.853,3.516,3.691,460891.4,0
+GTE.US,D,20200625,000000,3.531,3.799,3.5,3.69,339204,0
+GTE.US,D,20200626,000000,3.61,3.65,3.358,3.449,377802.2,0
+GTE.US,D,20200629,000000,3.4,3.574,3.3,3.565,295638.9,0
+GTE.US,D,20200630,000000,3.529,3.547,3.34,3.462,214618.8,0
+GTE.US,D,20200701,000000,3.462,3.552,3.401,3.46,178548.9,0
+GTE.US,D,20200702,000000,3.45,3.632,3.4,3.436,212997.4,0
+GTE.US,D,20200706,000000,3.559,3.62,3.411,3.512,239620.4,0
+GTE.US,D,20200707,000000,3.522,3.72,3.251,3.61,421681.6,0
+GTE.US,D,20200708,000000,3.676,3.787,3.54,3.69,230542.4,0
+GTE.US,D,20200709,000000,3.679,3.7,3.395,3.434,245155.8,0
+GTE.US,D,20200710,000000,3.4,3.545,3.4,3.519,211495,0
+GTE.US,D,20200713,000000,3.5,3.528,3.35,3.351,198722.9,0
+GTE.US,D,20200714,000000,3.4,3.499,3.25,3.451,195901,0
+GTE.US,D,20200715,000000,3.5,3.579,3.412,3.518,304391.1,0
+GTE.US,D,20200716,000000,3.302,3.445,3.25,3.315,454981.4,0
+GTE.US,D,20200717,000000,3.35,3.35,3.147,3.17,321484,0
+GTE.US,D,20200720,000000,3.23,3.27,3.16,3.184,211178.9,0
+GTE.US,D,20200721,000000,3.3,3.6,3.26,3.581,474291.6,0
+GTE.US,D,20200722,000000,3.564,3.575,3.34,3.475,257221.9,0
+GTE.US,D,20200723,000000,3.49,3.5489,3.31,3.388,231600.1,0
+GTE.US,D,20200724,000000,3.4,3.432,3.249,3.344,140566.9,0
+GTE.US,D,20200727,000000,3.4,3.42,3.239,3.287,219856.3,0
+GTE.US,D,20200728,000000,3.2,3.281,3.15,3.186,262973.7,0
+GTE.US,D,20200729,000000,3.2,3.25,3.1,3.212,234777.6,0
+GTE.US,D,20200730,000000,3.23,3.23,3,3.04,313440.8,0
+GTE.US,D,20200731,000000,3.1,3.1,2.8,2.9,476835,0
+GTE.US,D,20200803,000000,2.989,3.298,2.829,3.199,372105.4,0
+GTE.US,D,20200804,000000,3.2,3.23,2.999,3.178,266761.4,0
+GTE.US,D,20200805,000000,3.05,3.343,3,3.136,476008.1,0
+GTE.US,D,20200806,000000,3.2,3.2,3.031,3.073,207510.7,0
+GTE.US,D,20200807,000000,3.149,3.149,2.97,3.036,187942.2,0
+GTE.US,D,20200810,000000,3.054,3.2,3.05,3.178,203169.8,0
+GTE.US,D,20200811,000000,3.25,3.293,3.074,3.128,196258.3,0
+GTE.US,D,20200812,000000,3.195,3.195,3.012,3.138,260692.9,0
+GTE.US,D,20200813,000000,3.044,3.122,2.97,3.033,148637.8,0
+GTE.US,D,20200814,000000,3.012,3.1,2.934,3.099,124447.9,0
+GTE.US,D,20200817,000000,3.098,3.1,2.98,3.065,181818,0
+GTE.US,D,20200818,000000,3.06,3.119,2.958,2.984,156459.4,0
+GTE.US,D,20200819,000000,3,3.038,2.916,2.961,123712.4,0
+GTE.US,D,20200820,000000,2.962,3,2.902,2.969,126313.2,0
+GTE.US,D,20200821,000000,3,3,2.87,2.881,149364.5,0
+GTE.US,D,20200824,000000,2.9,2.964,2.864,2.939,114548.8,0
+GTE.US,D,20200825,000000,2.95,2.95,2.879,2.924,94873.9,0
+GTE.US,D,20200826,000000,2.9,2.954,2.832,2.865,152684.7,0
+GTE.US,D,20200827,000000,2.812,2.865,2.76,2.806,130962.2,0
+GTE.US,D,20200828,000000,2.81,2.998,2.78,2.976,142884.8,0
+GTE.US,D,20200831,000000,2.982,2.987,2.873,2.918,140294.7,0
+GTE.US,D,20200901,000000,2.9,2.9,2.721,2.803,210002.5,0
+GTE.US,D,20200902,000000,2.726,2.805,2.5,2.698,285055.2,0
+GTE.US,D,20200903,000000,2.697,2.7,2.626,2.66,122271.4,0
+GTE.US,D,20200904,000000,2.64,2.673,2.511,2.585,213468,0
+GTE.US,D,20200908,000000,2.6,2.6,2.3,2.424,309060,0
+GTE.US,D,20200909,000000,2.427,2.481,2.355,2.384,113857.8,0
+GTE.US,D,20200910,000000,2.401,2.444,2.35,2.35,111169,0
+GTE.US,D,20200911,000000,2.32,2.42,2.32,2.325,147791.6,0
+GTE.US,D,20200914,000000,2.32,2.364,2.252,2.275,174044.9,0
+GTE.US,D,20200915,000000,2.345,2.45,2.27701,2.395,154967.8,0
+GTE.US,D,20200916,000000,2.6,2.761,2.46101,2.685,312451.9,0
+GTE.US,D,20200917,000000,2.676,2.7,2.516,2.675,156531.9,0
+GTE.US,D,20200918,000000,2.65,2.68,2.53,2.582,74634.8,0
+GTE.US,D,20200921,000000,2.572,2.572,2.35,2.403,121076.7,0
+GTE.US,D,20200922,000000,2.41,2.479,2.4,2.461,74363.1,0
+GTE.US,D,20200923,000000,2.6,2.795,2.435,2.5,381103.5,0
+GTE.US,D,20200924,000000,2.625,2.647,2.421,2.522,227303.6,0
+GTE.US,D,20200925,000000,2.6,2.6,2.4,2.449,126164.9,0
+GTE.US,D,20200928,000000,2.52,2.52,2.355,2.379,126752,0
+GTE.US,D,20200929,000000,2.5,2.5,2.285,2.366,216839.6,0
+GTE.US,D,20200930,000000,2.35,2.41799,2.3,2.323,143928.1,0
+GTE.US,D,20201001,000000,2.29,2.338,2.268,2.276,97455.3,0
+GTE.US,D,20201002,000000,2.23,2.33399,2.205,2.29,153724.9,0
+GTE.US,D,20201005,000000,2.336,2.364,2.269,2.312,121408.9,0
+GTE.US,D,20201006,000000,2.3,2.4,2.262,2.271,169801.1,0
+GTE.US,D,20201007,000000,2.271,2.35,2.151,2.233,154199.7,0
+GTE.US,D,20201008,000000,2.251,2.309,2.209,2.265,330735.7,0
+GTE.US,D,20201009,000000,2.35,2.59,2.277,2.312,1611734.5,0
+GTE.US,D,20201012,000000,2.3,2.316,2.22,2.277,408559.9,0
+GTE.US,D,20201013,000000,2.237,2.299,2.18,2.205,220782.7,0
+GTE.US,D,20201014,000000,2.22,2.253,2.165,2.213,150002.7,0
+GTE.US,D,20201015,000000,2.2,2.2,2.14,2.168,98389.6,0
+GTE.US,D,20201016,000000,2.2,2.2,2.114,2.165,148990.4,0
+GTE.US,D,20201019,000000,2.165,2.228,2.146,2.159,121926.9,0
+GTE.US,D,20201020,000000,2.252,2.252,2.123,2.164,115600.3,0
+GTE.US,D,20201021,000000,2.249,2.252,2.152,2.166,102094.4,0
+GTE.US,D,20201022,000000,2.24,2.24,2.155,2.199,144374.9,0
+GTE.US,D,20201023,000000,2.199,2.24543,2.152,2.177,190213.8,0
+GTE.US,D,20201026,000000,2.2,2.2,2.036,2.079,151226.4,0
+GTE.US,D,20201027,000000,2.1,2.149,2.044,2.077,124474.6,0
+GTE.US,D,20201028,000000,2.028,2.099,1.802,1.95,382644.1,0
+GTE.US,D,20201029,000000,2.03,2.03,1.81,1.937,136759.5,0
+GTE.US,D,20201030,000000,2,2.037,1.852,1.9,128402.4,0
+GTE.US,D,20201102,000000,1.901,2.023,1.901,2.009,155356.2,0
+GTE.US,D,20201103,000000,2,2.15,1.999,2.124,244107,0
+GTE.US,D,20201104,000000,2.2,2.2,1.937,1.979,152469,0
+GTE.US,D,20201105,000000,2.08,2.102,1.955,1.977,156840.9,0
+GTE.US,D,20201106,000000,1.98,2.088,1.93,1.989,182908.9,0
+GTE.US,D,20201109,000000,2.1,2.298,2.014,2.196,506307.2,0
+GTE.US,D,20201110,000000,2.29,2.316,2.136,2.303,272277.7,0
+GTE.US,D,20201111,000000,2.438,2.47,2.32,2.332,318199.8,0
+GTE.US,D,20201112,000000,2.3,2.331,2.071,2.094,216669.1,0
+GTE.US,D,20201113,000000,2.2,2.2,2.1,2.132,198372.1,0
+GTE.US,D,20201116,000000,2.24,2.29799,2.165,2.267,406104.7,0
+GTE.US,D,20201117,000000,2.3,2.307,2.16401,2.254,343295.2,0
+GTE.US,D,20201118,000000,2.3,2.371,2.253,2.29,412972.9,0
+GTE.US,D,20201119,000000,2.29,2.313,2.225,2.299,162673.3,0
+GTE.US,D,20201120,000000,2.339,2.35,2.23,2.319,183765.6,0
+GTE.US,D,20201123,000000,2.4,3.067,2.35,3.06,1245112.6,0
+GTE.US,D,20201124,000000,3.6,3.6,2.941,3.178,1813357.3,0
+GTE.US,D,20201125,000000,3.1,3.101,2.828,3.071,458881,0
+GTE.US,D,20201127,000000,3,3.1,2.951,3.046,232848.7,0
+GTE.US,D,20201130,000000,3.046,3.05,2.812,2.825,746170.3,0
+GTE.US,D,20201201,000000,2.825,2.923,2.705,2.798,390642.7,0
+GTE.US,D,20201202,000000,2.75,2.9,2.63,2.898,404260.2,0
+GTE.US,D,20201203,000000,2.857,3,2.722,2.743,554683.9,0
+GTE.US,D,20201204,000000,2.9,3.18,2.87,3.094,763029.6,0
+GTE.US,D,20201207,000000,3.248,3.248,3,3.046,883362.2,0
+GTE.US,D,20201208,000000,4.145,4.17,3.575,3.819,4396733.7,0
+GTE.US,D,20201209,000000,3.819,4,3.5,3.602,1018481.7,0
+GTE.US,D,20201210,000000,3.6,3.98,3.599,3.863,1394003.3,0
+GTE.US,D,20201211,000000,4.103,4.2,3.705,4.13,1048800.7,0
+GTE.US,D,20201214,000000,4.295,4.564,3.91,3.939,1304446.2,0
+GTE.US,D,20201215,000000,3.939,4.08,3.77,3.89,523723.1,0
+GTE.US,D,20201216,000000,3.989,3.989,3.65,3.722,642661.1,0
+GTE.US,D,20201217,000000,3.769,3.83,3.63,3.731,437763.4,0
+GTE.US,D,20201218,000000,3.835,3.835,3.55,3.55,517984,0
+GTE.US,D,20201221,000000,3.35,3.4,3.2,3.37,653000.3,0
+GTE.US,D,20201222,000000,3.474,3.505,3.29,3.303,457172.4,0
+GTE.US,D,20201223,000000,3.3,3.55,3.299,3.55,542884.3,0
+GTE.US,D,20201224,000000,3.728,3.728,3.38,3.459,271818.6,0
+GTE.US,D,20201228,000000,3.6,3.774,3.428,3.5,617266.8,0
+GTE.US,D,20201229,000000,3.56,3.56,3.429,3.48,494517.2,0
+GTE.US,D,20201230,000000,3.5,3.72,3.45,3.615,508691.7,0
+GTE.US,D,20201231,000000,3.6,3.7,3.527,3.638,347524.4,0
+GTE.US,D,20210104,000000,3.696,3.739,3.521,3.585,356665.3,0
+GTE.US,D,20210105,000000,3.7,4.17,3.65,4.17,1899354.6,0
+GTE.US,D,20210106,000000,4.093,4.444,3.928,4.12,1033029.7,0
+GTE.US,D,20210107,000000,4.28,4.337,4.082,4.134,683180.3,0
+GTE.US,D,20210108,000000,4.372,4.55,4.2,4.41,958502.5,0
+GTE.US,D,20210111,000000,4.7,5.5,4.5,5.447,2394192.6,0
+GTE.US,D,20210112,000000,5.925,5.999,5.15,5.492,2129339.7,0
+GTE.US,D,20210113,000000,5.701,5.71,5.2,5.357,1114767.2,0
+GTE.US,D,20210114,000000,5.176,5.35,5.112,5.35,766463.9,0
+GTE.US,D,20210115,000000,5.5,5.5,5.08,5.13,804480.4,0
+GTE.US,D,20210119,000000,5.243,5.417,4.95,5.3,1245349,0
+GTE.US,D,20210120,000000,5.37,5.37,5.058,5.136,782243.1,0
+GTE.US,D,20210121,000000,5.052,5.2,4.9,5.1,1032548.3,0
+GTE.US,D,20210122,000000,5,5.09,4.9,5.032,608755.7,0
+GTE.US,D,20210125,000000,5.032,5.183,4.601,4.931,1073557.6,0
+GTE.US,D,20210126,000000,4.915,4.969,4.7,4.73,949028.2,0
+GTE.US,D,20210127,000000,4.5,5.098,4.201,4.77,1642924.2,0
+GTE.US,D,20210128,000000,5.182,9.6,5.1,6.3,37298226.1,0
+GTE.US,D,20210129,000000,6.6,7.767,5.7,5.88,8900964.1,0
+GTE.US,D,20210201,000000,6.429,7,5.822,6.548,8020355.2,0
+GTE.US,D,20210202,000000,6.866,7.095,6.216,6.34,4179309.5,0
+GTE.US,D,20210203,000000,6.454,6.65,6.25,6.481,2263642.1,0
+GTE.US,D,20210204,000000,6.525,6.59,6.226,6.307,2297071.5,0
+GTE.US,D,20210205,000000,6.409,6.7,6.205,6.5,2320152.3,0
+GTE.US,D,20210208,000000,6.66,7.787,6.5,7.62,6395945.2,0
+GTE.US,D,20210209,000000,8.4,8.6,7.846,8.203,5914222,0
+GTE.US,D,20210210,000000,9.5,10.6,8.631,10.1,10729908.1,0
+GTE.US,D,20210211,000000,12.3,12.3,10.5,10.6,7701109.6,0
+GTE.US,D,20210212,000000,9.637,10.7,9.5,10.3,3745338.4,0
+GTE.US,D,20210216,000000,11,11.1,10.5,10.8,3483379.2,0
+GTE.US,D,20210217,000000,10.6,10.8,9.901,10,2677288,0
+GTE.US,D,20210218,000000,9.858,9.862,8.882,9.3,2735486,0
+GTE.US,D,20210219,000000,9.3,10,9.2,9.5,2104725.9,0
+GTE.US,D,20210222,000000,9.5,10.2,9.213,9.66,2160195.5,0
+GTE.US,D,20210223,000000,9,9.3,7.841,8.953,2534752.5,0
+GTE.US,D,20210224,000000,9.1,10.3,9.09,9.921,3097997.5,0
+GTE.US,D,20210225,000000,9.558,9.849,8.8,8.934,2125478.7,0
+GTE.US,D,20210226,000000,8.868,8.878,8.03,8.517,1345095.1,0
+GTE.US,D,20210301,000000,8.639,8.875,8,8.17,1867395.1,0
+GTE.US,D,20210302,000000,8.138,8.15,7.35,7.512,1718156.2,0
+GTE.US,D,20210303,000000,7.6,8.3,7.58,7.785,1802987.2,0
+GTE.US,D,20210304,000000,7.7,8.079,6.913,7.578,1701848.3,0
+GTE.US,D,20210305,000000,8.3,8.339,7.3,8.024,1923595.1,0
+GTE.US,D,20210308,000000,8.2,8.495,7.754,7.9,1108599,0
+GTE.US,D,20210309,000000,8.028,8.11,7.71001,8.04,833214.9,0
+GTE.US,D,20210310,000000,8.081,8.401,7.948,8.3,1006320.2,0
+GTE.US,D,20210311,000000,8.4,8.6,8.224,8.464,1005573.4,0
+GTE.US,D,20210312,000000,8.42,8.498,8.232,8.355,620103.7,0
+GTE.US,D,20210315,000000,8.398,8.523,8.1,8.523,1125715.9,0
+GTE.US,D,20210316,000000,8.4,8.45,8.006,8.143,771650.3,0
+GTE.US,D,20210317,000000,8.109,8.231,7.737,8.23,624439.9,0
+GTE.US,D,20210318,000000,8.06,8.07,7.558,7.636,837581.3,0
+GTE.US,D,20210319,000000,7.701,8.1,7.508,8.045,599542.8,0
+GTE.US,D,20210322,000000,8,8.1,7.643,7.9,478265.4,0
+GTE.US,D,20210323,000000,7.781,7.781,7.054,7.101,861937.3,0
+GTE.US,D,20210324,000000,7.3,7.492,7.054,7.175,681228.1,0
+GTE.US,D,20210325,000000,6.8,7.08,6.43,7,665638.2,0
+GTE.US,D,20210326,000000,7.25,7.397,6.83,7.06,539692.5,0
+GTE.US,D,20210329,000000,7.009,7.0495,6.74,6.8,588288.6,0
+GTE.US,D,20210330,000000,6.773,6.9,6.546,6.767,463906.5,0
+GTE.US,D,20210331,000000,6.83,7.09699,6.83,6.998,404068.3,0
+GTE.US,D,20210401,000000,7,7.299,6.925,7.237,338144.5,0
+GTE.US,D,20210405,000000,7.237,7.237,6.801,6.876,466515.3,0
+GTE.US,D,20210406,000000,6.9,7.2,6.82,6.978,450644.2,0
+GTE.US,D,20210407,000000,7,7.128,6.811,6.836,351481.2,0
+GTE.US,D,20210408,000000,6.88,6.885,6.552,6.638,450112.8,0
+GTE.US,D,20210409,000000,6.667,6.72399,6.51,6.536,289613.9,0
+GTE.US,D,20210412,000000,6.6,6.9,6.501,6.562,501491,0
+GTE.US,D,20210413,000000,6.505,6.597,6.3,6.472,595328.7,0
+GTE.US,D,20210414,000000,6.4,7.072,6.4,6.959,710168.5,0
+GTE.US,D,20210415,000000,6.941,6.957,6.61501,6.68,340027.9,0
+GTE.US,D,20210416,000000,6.4,6.781,6.4,6.481,466231.8,0
+GTE.US,D,20210419,000000,6.449,6.481,5.973,6.067,710836.9,0
+GTE.US,D,20210420,000000,6.167,6.167,5.57,5.779,595376.4,0
+GTE.US,D,20210421,000000,5.58,6.03599,5.521,5.823,377499,0
+GTE.US,D,20210422,000000,5.9,6,5.713,5.975,446273.3,0
+GTE.US,D,20210423,000000,6.046,6.2,5.83,5.875,325654,0
+GTE.US,D,20210426,000000,5.85,6.109,5.85,6.055,489118.9,0
+GTE.US,D,20210427,000000,6.2,6.88899,6.1,6.59,648196.1,0
+GTE.US,D,20210428,000000,6.7,7.099,6.601,6.89,556529.3,0
+GTE.US,D,20210429,000000,7.121,7.13,6.652,6.826,399399.2,0
+GTE.US,D,20210430,000000,6.7,6.826,6.6,6.661,237259.1,0
+GTE.US,D,20210503,000000,6.626,6.736,6.501,6.704,347345.9,0
+GTE.US,D,20210504,000000,6.5,6.924,6.255,6.7,460458,0
+GTE.US,D,20210505,000000,6.8,7.92,6.8,7.44,1140760.4,0
+GTE.US,D,20210506,000000,7.395,7.4,7.001,7.248,562000.8,0
+GTE.US,D,20210507,000000,7.2,7.39899,6.902,7.178,360371.7,0
+GTE.US,D,20210510,000000,7.2,7.29,6.78,6.808,462327.6,0
+GTE.US,D,20210511,000000,6.5,6.949,6.5,6.683,346108.5,0
+GTE.US,D,20210512,000000,6.736,7.229,6.679,6.881,593687.2,0
+GTE.US,D,20210513,000000,6.854,6.942,6.472,6.65,363225.8,0
+GTE.US,D,20210514,000000,6.6,6.925,6.581,6.78,212173.3,0
+GTE.US,D,20210517,000000,6.705,6.957,6.65,6.9,312569.9,0
+GTE.US,D,20210518,000000,6.796,6.835,6.359,6.53,760921.6,0
+GTE.US,D,20210519,000000,6.3,6.39,6.023,6.21,390182.9,0
+GTE.US,D,20210520,000000,6.1,6.21,6.055,6.132,289014.9,0
+GTE.US,D,20210521,000000,6.15,6.28799,6.017,6.021,290566,0
+GTE.US,D,20210524,000000,6.068,6.198,5.91,6.17,357556.3,0
+GTE.US,D,20210525,000000,6.1,6.126,5.976,6.011,285564.6,0
+GTE.US,D,20210526,000000,6.01,6.18,5.94,6.14,225654.4,0
+GTE.US,D,20210527,000000,6.2,6.349,6.1,6.174,337695.7,0
+GTE.US,D,20210528,000000,6.299,6.484,6.13,6.379,545423,0
+GTE.US,D,20210601,000000,6.734,7.091,6.664,6.794,618569.6,0
+GTE.US,D,20210602,000000,6.967,7.25,6.735,7.17,577992.7,0
+GTE.US,D,20210603,000000,7.2,7.261,6.918,7.031,469367.7,0
+GTE.US,D,20210604,000000,7.1,7.2,7,7.118,321445.7,0
+GTE.US,D,20210607,000000,7.2,7.203,7,7.136,358909.7,0
+GTE.US,D,20210608,000000,7.1,7.198,6.843,7.036,361268.5,0
+GTE.US,D,20210609,000000,7.036,7.05,6.851,6.95,295466.4,0
+GTE.US,D,20210610,000000,7,7.031,6.651,6.861,401125.9,0
+GTE.US,D,20210611,000000,6.985,6.997,6.8,6.84,177198.7,0
+GTE.US,D,20210614,000000,7,7,6.7,6.8,282631.4,0
+GTE.US,D,20210615,000000,6.9,7.09,6.82,7.09,322001.8,0
+GTE.US,D,20210616,000000,7.056,7.745,6.961,7.36,1049794.5,0
+GTE.US,D,20210617,000000,7.478,7.588,6.82,7.039,542097.3,0
+GTE.US,D,20210618,000000,7.049,7.539,6.9,7.337,562758.6,0
+GTE.US,D,20210621,000000,7.4,8.286,7.323,8.172,1266530.5,0
+GTE.US,D,20210622,000000,8.195,8.438,7.725,8.267,800306.8,0
+GTE.US,D,20210623,000000,8.4,8.7,8.151,8.377,794788.4,0
+GTE.US,D,20210624,000000,8.148,8.2,7.851,8,517992.4,0
+GTE.US,D,20210625,000000,8.1,8.15,7.6,7.794,381758.9,0
+GTE.US,D,20210628,000000,7.8,7.8,7.25,7.362,548117.1,0
+GTE.US,D,20210629,000000,7.4,7.551,7.15,7.232,345259.8,0
+GTE.US,D,20210630,000000,7.311,7.55,7.17,7.399,305164.9,0
+GTE.US,D,20210701,000000,7.6,7.943,7.5,7.788,522455.4,0
+GTE.US,D,20210702,000000,7.7,7.79,7.407,7.66,277143.7,0
+GTE.US,D,20210706,000000,7.88,8,7.5,7.52,469500,0
+GTE.US,D,20210707,000000,7.43,7.5,7.006,7.2,454430,0
+GTE.US,D,20210708,000000,6.81,7.15,6.755,7.025,341441.4,0
+GTE.US,D,20210709,000000,7.1,7.242,6.995,7.17,201732.4,0
+GTE.US,D,20210712,000000,7.351,7.39,7.01,7.149,257774.6,0
+GTE.US,D,20210713,000000,7.5,7.592,7.051,7.16,444538.4,0
+GTE.US,D,20210714,000000,7.2,7.329,6.7,6.755,480576.9,0
+GTE.US,D,20210715,000000,6.7,6.888,6.333,6.598,447907.3,0
+GTE.US,D,20210716,000000,6.66,6.85,6.081,6.201,475961.2,0
+GTE.US,D,20210719,000000,5.88,6.439,5.66,6.072,544143.8,0
+GTE.US,D,20210720,000000,6.089,6.268,6.008,6.179,175890.7,0
+GTE.US,D,20210721,000000,6.35,6.637,6.3,6.6,273662.6,0
+GTE.US,D,20210722,000000,6.594,6.65,6.3,6.432,126176.5,0
+GTE.US,D,20210723,000000,6.404,6.404,6.2,6.296,174060.3,0
+GTE.US,D,20210726,000000,6.296,6.599,6.101,6.101,152871.7,0
+GTE.US,D,20210727,000000,6.2,6.2,5.959,6.059,200349.2,0
+GTE.US,D,20210728,000000,6.08,6.166,6,6.138,135357.4,0
+GTE.US,D,20210729,000000,6.2,6.3,6.142,6.291,140169.4,0
+GTE.US,D,20210730,000000,6.3,6.34,5.901,6.024,435225.7,0
+GTE.US,D,20210802,000000,6,6.188,5.945,6.023,233901.6,0
+GTE.US,D,20210803,000000,5.946,6.299,5.70801,6.251,338132,0
+GTE.US,D,20210804,000000,5.562,5.99,5.5,5.583,727266.1,0
+GTE.US,D,20210805,000000,5.635,5.733,5.6,5.643,223351.2,0
+GTE.US,D,20210806,000000,5.796,5.8,5.56,5.639,146091,0
+GTE.US,D,20210809,000000,5.5,5.5,5.25,5.449,377697.2,0
+GTE.US,D,20210810,000000,5.447,5.749,5.431,5.7,278129.4,0
+GTE.US,D,20210811,000000,5.672,5.695,5.3,5.429,305483.5,0
+GTE.US,D,20210812,000000,5.4,5.528,5.27,5.359,241066.1,0
+GTE.US,D,20210813,000000,5.337,5.399,5.11,5.158,295582.4,0
+GTE.US,D,20210816,000000,5.005,5.073,4.675,4.9,677285.3,0
+GTE.US,D,20210817,000000,4.83,4.937,4.80201,4.903,245950.6,0
+GTE.US,D,20210818,000000,4.957,5.068,4.82,4.868,218435.8,0
+GTE.US,D,20210819,000000,4.678,4.678,4.4,4.48,495642.3,0
+GTE.US,D,20210820,000000,4.48,4.561,4.402,4.561,338339.7,0
+GTE.US,D,20210823,000000,4.9,5.042,4.64,4.795,516627.8,0
+GTE.US,D,20210824,000000,5,5.011,4.852,4.88,218126.9,0
+GTE.US,D,20210825,000000,4.95,5.449,4.81,5.189,546765.9,0
+GTE.US,D,20210826,000000,5.081,5.2,4.951,5.07,234260.6,0
+GTE.US,D,20210827,000000,5.1,5.444,5.019,5.412,259145.5,0
+GTE.US,D,20210830,000000,5.599,5.599,5.257,5.341,237782.8,0
+GTE.US,D,20210831,000000,5.267,5.5,5.201,5.396,156795,0
+GTE.US,D,20210901,000000,5.3,5.39,5.21,5.383,193762.2,0
+GTE.US,D,20210902,000000,5.38,5.67,5.38,5.57,321945.1,0
+GTE.US,D,20210903,000000,5.68,6.099,5.508,5.812,605609.4,0
+GTE.US,D,20210907,000000,5.98,6.194,5.7,5.772,347989.1,0
+GTE.US,D,20210908,000000,5.8,5.87,5.501,5.516,221959.2,0
+GTE.US,D,20210909,000000,5.53,5.718,5.53,5.608,199036,0
+GTE.US,D,20210910,000000,5.926,6,5.61201,5.658,263910,0
+GTE.US,D,20210913,000000,5.859,6.135,5.763,6,508813.7,0
+GTE.US,D,20210914,000000,6.4,6.4,6.05,6.134,551554.2,0
+GTE.US,D,20210915,000000,6.248,6.94799,6.235,6.45,626262.2,0
+GTE.US,D,20210916,000000,6.6,6.6,6.3,6.4,322850.1,0
+GTE.US,D,20210917,000000,6.348,6.398,5.9,5.911,475488.6,0
+GTE.US,D,20210920,000000,5.675,5.871,5.502,5.693,420365.4,0
+GTE.US,D,20210921,000000,5.8,5.85,5.614,5.73,165579.3,0
+GTE.US,D,20210922,000000,5.804,6.018,5.804,5.968,254464.9,0
+GTE.US,D,20210923,000000,6,6.419,6,6.397,593109.9,0
+GTE.US,D,20210924,000000,6.39,6.971,6.299,6.745,724152.1,0
+GTE.US,D,20210927,000000,7,7.475,6.941,7.173,817865.5,0
+GTE.US,D,20210928,000000,7.5,7.68,7.166,7.219,750623.2,0
+GTE.US,D,20210929,000000,7.4,7.4,6.951,7.193,536833.3,0
+GTE.US,D,20210930,000000,7.183,7.5,6.86,7.389,573344.2,0
+GTE.US,D,20211001,000000,7.44,7.672,7.288,7.58,609622.8,0
+GTE.US,D,20211004,000000,7.9,8.444,7.859,8.088,1525326,0
+GTE.US,D,20211005,000000,8.66,10.1,8.5,9.66,7261647.7,0
+GTE.US,D,20211006,000000,9.943,9.988,8.7,9.001,3146901.6,0
+GTE.US,D,20211007,000000,8.805,9.275,8.304,8.998,1800647.4,0
+GTE.US,D,20211008,000000,9.225,9.4,8.928,9.1,848370,0
+GTE.US,D,20211011,000000,9.465,9.6,9.1,9.4,914064.7,0
+GTE.US,D,20211012,000000,9.378,9.378,8.801,9.041,571558.6,0
+GTE.US,D,20211013,000000,9.1,9.12,8.7,8.994,707094.4,0
+GTE.US,D,20211014,000000,9,9.119,8.63,8.82,557452.4,0
+GTE.US,D,20211015,000000,8.941,8.95,8.65,8.77,553055.2,0
+GTE.US,D,20211018,000000,8.79,8.948,8.5,8.607,519944.2,0
+GTE.US,D,20211019,000000,8.596,8.71,8.25,8.603,542239,0
+GTE.US,D,20211020,000000,8.447,8.6,8.3,8.499,395614.8,0
+GTE.US,D,20211021,000000,8.465,8.465,7.975,8.14,608720.4,0
+GTE.US,D,20211022,000000,8.1,8.95,8.01,8.901,791318.5,0
+GTE.US,D,20211025,000000,8.932,9.26,8.681,8.86,547757,0
+GTE.US,D,20211026,000000,8.84,9.588,8.8,9.351,1016715.6,0
+GTE.US,D,20211027,000000,9.2,9.35,8.7,8.891,498399.1,0
+GTE.US,D,20211028,000000,8.7,8.879,8.501,8.879,376529.7,0
+GTE.US,D,20211029,000000,8.876,9.189,8.4,9.189,415481.7,0
+GTE.US,D,20211101,000000,9.3,10.1,9.231,9.916,1566974.1,0
+GTE.US,D,20211102,000000,10,10.1,8.7,9.199,1055152.7,0
+GTE.US,D,20211103,000000,8.9,9.035,8.503,8.732,666824.1,0
+GTE.US,D,20211104,000000,8.907,8.974,8.32,8.562,477418.3,0
+GTE.US,D,20211105,000000,8.553,8.699,8.25,8.658,340316.4,0
+GTE.US,D,20211108,000000,8.7,8.8,8.495,8.699,390869.6,0
+GTE.US,D,20211109,000000,8.687,8.7,8.401,8.533,382813.1,0
+GTE.US,D,20211110,000000,8.501,8.65,8.05,8.289,342464.2,0
+GTE.US,D,20211111,000000,8.302,8.87,8.302,8.87,405013.2,0
+GTE.US,D,20211112,000000,8.53,8.9,8.431,8.894,361278.6,0
+GTE.US,D,20211115,000000,8.8,8.8,8.45,8.74,320857.8,0
+GTE.US,D,20211116,000000,8.7,8.734,8.485,8.6,206448.2,0
+GTE.US,D,20211117,000000,8.4,8.633,8,8.202,567280.7,0
+GTE.US,D,20211118,000000,8.2,8.35,7.84,8.111,260458.6,0
+GTE.US,D,20211119,000000,7.9,7.979,7.5,7.593,489778.2,0
+GTE.US,D,20211122,000000,7.599,7.88,7.42,7.58,344253.8,0
+GTE.US,D,20211123,000000,7.605,7.835,7.312,7.6,349098.4,0
+GTE.US,D,20211124,000000,7.599,7.91,7.41,7.85,234307,0
+GTE.US,D,20211126,000000,7.4,7.4,7,7.228,496333.1,0
+GTE.US,D,20211129,000000,7.48,7.539,7.03,7.359,334390.3,0
+GTE.US,D,20211130,000000,7,7.25,6.606,6.646,726141.3,0
+GTE.US,D,20211201,000000,7.08,7.15,6.61,6.644,375829,0
+GTE.US,D,20211202,000000,6.644,7.1,6.317,7,436265.9,0
+GTE.US,D,20211203,000000,7.15,7.25,6.63,6.8,302794.1,0
+GTE.US,D,20211206,000000,6.791,7.2,6.581,7.2,241291.9,0
+GTE.US,D,20211207,000000,7.4,7.76,7.39,7.601,196971.5,0
+GTE.US,D,20211208,000000,7.68,7.69,7.39101,7.599,202927.3,0
+GTE.US,D,20211209,000000,7.418,7.5,7.301,7.32,169007.7,0
+GTE.US,D,20211210,000000,7.448,7.645,7.18,7.32,180086,0
+GTE.US,D,20211213,000000,7.284,7.39,6.891,7.072,183516.6,0
+GTE.US,D,20211214,000000,7,7.053,6.621,6.77,191278,0
+GTE.US,D,20211215,000000,6.7,7.1,6.339,7.018,232946.2,0
+GTE.US,D,20211216,000000,7,7.498,7,7.246,338861.8,0
+GTE.US,D,20211217,000000,7.15,7.355,6.9,7.2,191363.6,0
+GTE.US,D,20211220,000000,6.9,7.108,6.618,7.108,185205.2,0
+GTE.US,D,20211221,000000,7.11,7.4,7.11,7.36,193283.6,0
+GTE.US,D,20211222,000000,7.4,7.8,7.30101,7.689,288837.3,0
+GTE.US,D,20211223,000000,7.68,7.781,7.401,7.684,178135.6,0
+GTE.US,D,20211227,000000,7.71,8.1,7.5,7.845,205916.5,0
+GTE.US,D,20211228,000000,7.95,8.099,7.63201,7.744,183185.4,0
+GTE.US,D,20211229,000000,7.8,8.079,7.641,8,248778.9,0
+GTE.US,D,20211230,000000,8,8.081,7.809,7.95,171568.3,0
+GTE.US,D,20211231,000000,7.783,7.999,7.413,7.611,218624.9,0
+GTE.US,D,20220103,000000,7.611,7.979,7.611,7.85,119830,0
+GTE.US,D,20220104,000000,7.949,8.42,7.9,8.321,286876.5,0
+GTE.US,D,20220105,000000,8.4,8.587,7.87,8,252459.2,0
+GTE.US,D,20220106,000000,8.2,8.3,7.9,8.167,175300.4,0
+GTE.US,D,20220107,000000,8,8.199,7.959,8.15,95265.8,0
+GTE.US,D,20220110,000000,8.001,8.07,7.71,7.9,169153.3,0
+GTE.US,D,20220111,000000,8.074,8.6,7.903,8.5,296413.5,0
+GTE.US,D,20220112,000000,8.6,8.799,8.5,8.628,230481.6,0
+GTE.US,D,20220113,000000,8.637,8.688,8.206,8.362,156206.8,0
+GTE.US,D,20220114,000000,8.35,8.65,8.32551,8.6,258121.9,0
+GTE.US,D,20220118,000000,8.879,9.09,8.612,8.9,394771.8,0
+GTE.US,D,20220119,000000,8.978,9.2,8.75,9.198,363758.3,0
+GTE.US,D,20220120,000000,9.1,9.53,8.999,9.019,337572,0
+GTE.US,D,20220121,000000,8.7,9.14,8.33,8.56,423468,0
+GTE.US,D,20220124,000000,8.2,8.308,7.57,8.291,464828.7,0
+GTE.US,D,20220125,000000,8.22,8.787,7.901,8.75,339308.7,0
+GTE.US,D,20220126,000000,9.11,9.2,8.531,8.728,384949.5,0
+GTE.US,D,20220127,000000,8.855,9.16,8.466,8.6,284404.6,0
+GTE.US,D,20220128,000000,8.667,8.988,8.457,8.75,205250.4,0
+GTE.US,D,20220131,000000,8.854,9.16,8.653,9.079,362990.5,0
+GTE.US,D,20220201,000000,8.915,9.6,8.883,9.6,591416.6,0
+GTE.US,D,20220202,000000,9.8,10.4,9.321,10.2,1157338.4,0
+GTE.US,D,20220203,000000,9.98,10.8,9.805,10.7,866946.1,0
+GTE.US,D,20220204,000000,10.9,11.4,10.5,10.6,969052.2,0
+GTE.US,D,20220207,000000,10.9,11,10.4,11,588737.8,0
+GTE.US,D,20220208,000000,11.1,11.1,10.4,10.7,400380.8,0
+GTE.US,D,20220209,000000,10.6,10.75,10.4,10.7,405626.1,0
+GTE.US,D,20220210,000000,10.6,11.5,10.519,11,756617.2,0
+GTE.US,D,20220211,000000,11.2,12.6,11.2,12.6,1402581.9,0
+GTE.US,D,20220214,000000,12.5,13.2,12.1,13,1083943.1,0
+GTE.US,D,20220215,000000,12.6,13,12,12.9,751493.5,0
+GTE.US,D,20220216,000000,13,13.8,12.5,12.7,753631.6,0
+GTE.US,D,20220217,000000,12.7,13.6,12.5,13.1,721204.1,0
+GTE.US,D,20220218,000000,13.2,13.265,12.3,12.6,620863,0
+GTE.US,D,20220222,000000,13.2,13.7,12.8,12.9,876082.4,0
+GTE.US,D,20220223,000000,13.6,13.7,12.811,13.2,516492.7,0
+GTE.US,D,20220224,000000,13.9,14.5,13.15,14.2,1336977.5,0
+GTE.US,D,20220225,000000,14.6,14.6,13.3,13.8,790279.3,0
+GTE.US,D,20220228,000000,14.1,14.1,13.5,14,720678,0
+GTE.US,D,20220301,000000,14,14.8,13.9,14.4,765278.6,0
+GTE.US,D,20220302,000000,14.7,15.2,14.4,15.1,1068801,0
+GTE.US,D,20220303,000000,15.1,15.4,13.5,14.1,1408623.2,0
+GTE.US,D,20220304,000000,14.3,15.5,14,15.3,1157823,0
+GTE.US,D,20220307,000000,16,17.9,15.7,17.8,2278320.3,0
+GTE.US,D,20220308,000000,19,20.2,16.8,18,3262980.5,0
+GTE.US,D,20220309,000000,17.1,17.25,15.6,16,1585155.8,0
+GTE.US,D,20220310,000000,16.1,16.8,15.8,16.6,800828.9,0
+GTE.US,D,20220311,000000,16.2,16.745,15.5,15.8,699943.8,0
+GTE.US,D,20220314,000000,14.2,14.8,13.3,14,1330775.7,0
+GTE.US,D,20220315,000000,12.3,14.1,11.9,13.9,1772900.7,0
+GTE.US,D,20220316,000000,14,14.7,13.8,13.9,801181.9,0
+GTE.US,D,20220317,000000,14.6,15.5,14.5,14.8,867873.3,0
+GTE.US,D,20220318,000000,15.1,15.2,14.4,15.1,515786.9,0
+GTE.US,D,20220321,000000,15.4,16.4,15.2,16.1,788693.8,0
+GTE.US,D,20220322,000000,16.2,16.3,15.2,15.6,517564.7,0
+GTE.US,D,20220323,000000,15.9,17.4,15.8,16.8,972742.2,0
+GTE.US,D,20220324,000000,16.7,17,16.3,16.4,544023.9,0
+GTE.US,D,20220325,000000,16.3,17.2,16.1,17,583859.1,0
+GTE.US,D,20220328,000000,16.6,16.7,15.8,16.1,637975.5,0
+GTE.US,D,20220329,000000,15.4,15.9,14.9,15.8,668549.1,0
+GTE.US,D,20220330,000000,15.9,16.8,15.8,16.4,574329.2,0
+GTE.US,D,20220331,000000,15.7,16.6,15.6,15.7,751054,0
+GTE.US,D,20220401,000000,15.5,16.3,15.5,15.7,507271.1,0
+GTE.US,D,20220404,000000,16.1,16.6,15.585,16.4,637736,0
+GTE.US,D,20220405,000000,16.7,17.2,15.7,15.9,527872.5,0
+GTE.US,D,20220406,000000,16.2,16.4,15.35,15.6,515240.4,0
+GTE.US,D,20220407,000000,15.6,15.9,14.9,15.6,428359.1,0
+GTE.US,D,20220408,000000,15.7,16.5,15.65,16.4,479007.6,0
+GTE.US,D,20220411,000000,15.9,15.9,15,15.2,615269.8,0
+GTE.US,D,20220412,000000,15.6,16.182,15.45,15.7,436256,0
+GTE.US,D,20220413,000000,15.8,16.1,15.4,15.9,281804.2,0
+GTE.US,D,20220414,000000,16,17.4,15.7,17.2,1036150.8,0
+GTE.US,D,20220418,000000,17.5,18.3,17.2,17.8,831768.8,0
+GTE.US,D,20220419,000000,17.8,17.8,16.8,17,700939.9,0
+GTE.US,D,20220420,000000,17.8,19,17.35,18.9,1205262.1,0
+GTE.US,D,20220421,000000,19,19.2,17,17.7,904339,0
+GTE.US,D,20220422,000000,17.5,17.9,16.7,17,637437.1,0
+GTE.US,D,20220425,000000,15.6,16.388,15.05,16.1,965373.6,0
+GTE.US,D,20220426,000000,16.1,16.8,15.7,16.2,405977.5,0
+GTE.US,D,20220427,000000,15.9,16.3,15.55,16.1,477731.6,0
+GTE.US,D,20220428,000000,16.1,16.9,15.3,16.8,711290.3,0
+GTE.US,D,20220429,000000,16.7,17.05,15.8,16.2,366984.7,0
+GTE.US,D,20220502,000000,15.9,16.2,15.2,15.9,695088.6,0
+GTE.US,D,20220503,000000,16,17.5,15.95,17.3,923870.5,0
+GTE.US,D,20220504,000000,17,17.5,15.8,16.7,1177688.4,0
+GTE.US,D,20220505,000000,16.6,17,15.7,16,936928.8,0
+GTE.US,D,20220506,000000,16.1,16.4,15.5,16.2,718105.9,0
+GTE.US,D,20220509,000000,15.6,15.8,14,14.1,948868.6,0
+GTE.US,D,20220510,000000,14.1,14.8,13.6,14.1,659121.7,0
+GTE.US,D,20220511,000000,14.7,15.5,14.5,14.6,699249.7,0
+GTE.US,D,20220512,000000,14,14.5,13.601,14,1141089.8,0
+GTE.US,D,20220513,000000,14.2,15.2,14.2,14.7,946088.7,0
+GTE.US,D,20220516,000000,14.8,15.6,14.8,15.6,20108.2,0
+GTE.US,D,20220517,000000,16.1,16.5,15.8,16,767738,0
+GTE.US,D,20220518,000000,16.1,16.2,14.9,15.1,652682.9,0
+GTE.US,D,20220519,000000,14.6,15.5,14.5,15.1,670336.8,0
+GTE.US,D,20220520,000000,15.2,15.6,14.6,14.9,489820.9,0
+GTE.US,D,20220523,000000,15.1,15.7,14.7,15.5,567376.7,0
+GTE.US,D,20220524,000000,15.2,15.7,14.9,15.5,616983.5,0
+GTE.US,D,20220525,000000,15.5,16.8,15.4,16.7,875924.2,0
+GTE.US,D,20220526,000000,16.7,17.5,16.6,17,818410.8,0
+GTE.US,D,20220527,000000,17.1,17.3,16.8,16.8,511922,0
+GTE.US,D,20220531,000000,18.3,19.2,17.2,18.2,2223272.1,0
+GTE.US,D,20220601,000000,18.1,18.4,17.3,18.1,755710.2,0
+GTE.US,D,20220602,000000,17.5,18.5,17.3,18.2,555009.5,0
+GTE.US,D,20220603,000000,18,18.6,17.801,18.6,559486.2,0
+GTE.US,D,20220606,000000,18.9,19,18.25,18.5,454467.1,0
+GTE.US,D,20220607,000000,18.5,20.3,18.2,20.2,1626180.8,0
+GTE.US,D,20220608,000000,20.4,21.499,20.3,21,1651869.6,0
+GTE.US,D,20220609,000000,21.1,21.1,19.1,19.3,1063240.1,0
+GTE.US,D,20220610,000000,19,19.35,17.9,18.5,936431.2,0
+GTE.US,D,20220613,000000,17.7,17.8,16.4,16.6,1297429.5,0
+GTE.US,D,20220614,000000,17,17.6,16.5,16.8,968360.2,0
+GTE.US,D,20220615,000000,16.7,17.2,16,16.7,818051.9,0
+GTE.US,D,20220616,000000,16.1,16.4,15.2,15.3,1257811.7,0
+GTE.US,D,20220617,000000,15.5,15.599,13.8,14.2,1466449.9,0
+GTE.US,D,20220621,000000,13.6,14,13.2,13.2,1338080.3,0
+GTE.US,D,20220622,000000,12.2,12.7,11.8,11.9,1067349.4,0
+GTE.US,D,20220623,000000,12.1,12.3,10.4,10.9,1260393.7,0
+GTE.US,D,20220624,000000,11,11.8,10.7,11.3,853419.5,0
+GTE.US,D,20220627,000000,11.8,12.5,11.4,12.3,726873.1,0
+GTE.US,D,20220628,000000,12.7,13.2,12.5,12.8,817725.7,0
+GTE.US,D,20220629,000000,13,13.2,11.8,12.1,800562.2,0
+GTE.US,D,20220630,000000,11.7,12.189,11.4,11.5,512959.6,0
+GTE.US,D,20220701,000000,11.8,11.9,10.7,11.5,535180.4,0
+GTE.US,D,20220705,000000,11.5,11.7,10.4,11,836842.6,0
+GTE.US,D,20220706,000000,11,11.1,9.9,10.6,699343.7,0
+GTE.US,D,20220707,000000,10.9,11.683,10.9,11.2,474184,0
+GTE.US,D,20220708,000000,11.4,11.5,10.8,11.3,382998,0
+GTE.US,D,20220711,000000,10.9,11.1,10.6,10.9,286958.4,0
+GTE.US,D,20220712,000000,10.5,10.7,10.1,10.5,509910.5,0
+GTE.US,D,20220713,000000,10.3,10.9,10.3,10.9,453422.6,0
+GTE.US,D,20220714,000000,10.5,10.7,10,10.6,355528.5,0
+GTE.US,D,20220715,000000,10.7,11,10.55,10.8,232000.2,0
+GTE.US,D,20220718,000000,11.2,12,11.1,11.5,890321.6,0
+GTE.US,D,20220719,000000,11.6,12.5,11.5,12.2,782268.4,0
+GTE.US,D,20220720,000000,12.2,12.7,11.9,12.7,332610.7,0
+GTE.US,D,20220721,000000,12.4,12.4,11.7,12,450542.7,0
+GTE.US,D,20220722,000000,11.9,12.15,11.3,11.5,254160.4,0
+GTE.US,D,20220725,000000,11.6,12.4,11.4,12.2,337858.8,0
+GTE.US,D,20220726,000000,12.1,12.7,11.8,12.1,357660.2,0
+GTE.US,D,20220727,000000,12.1,13.185,12.022,13.1,480237.5,0
+GTE.US,D,20220728,000000,13.2,13.5,12.5,12.8,343480.3,0
+GTE.US,D,20220729,000000,13.1,13.7,13,13.4,353210.4,0
+GTE.US,D,20220801,000000,13.3,13.3,12.7,12.7,431529.6,0
+GTE.US,D,20220802,000000,12.6,13.45,12.5,13,354810.1,0
+GTE.US,D,20220803,000000,13.4,13.45,12.247,12.6,443058.5,0
+GTE.US,D,20220804,000000,12.5,12.6,11.3,11.5,585598.3,0
+GTE.US,D,20220805,000000,11.6,12.5,11.1,11.9,318390.5,0
+GTE.US,D,20220808,000000,12.1,12.9,11.9,12.6,500325.1,0
+GTE.US,D,20220809,000000,13.9,13.9,11.4,11.8,918351,0
+GTE.US,D,20220810,000000,11.9,12.1,11.4,12,527957.5,0
+GTE.US,D,20220811,000000,12.3,12.8,12.2,12.5,438317.2,0
+GTE.US,D,20220812,000000,12.7,12.8,12.3,12.7,308325.6,0
+GTE.US,D,20220815,000000,12.3,12.5,11.6,12.2,528225.6,0
+GTE.US,D,20220816,000000,12.4,12.7,11.8,12.1,447332.2,0
+GTE.US,D,20220817,000000,12,12.1,11.5,11.8,510911.7,0
+GTE.US,D,20220818,000000,11.9,12.5,11.9,12.5,423552.7,0
+GTE.US,D,20220819,000000,11.6,12.5,11.6,12.1,265385.2,0
+GTE.US,D,20220822,000000,11.8,12,11.3,11.9,350523.6,0
+GTE.US,D,20220823,000000,12.2,13.1,12.1,12.9,806253.8,0
+GTE.US,D,20220824,000000,12.9,13.4,12.7,13.2,499205.2,0
+GTE.US,D,20220825,000000,13.3,13.6,12.9,13.1,413488,0
+GTE.US,D,20220826,000000,13.2,13.2,12.6,12.8,372375,0
+GTE.US,D,20220829,000000,12.8,14.2,12.8,13.8,681920.6,0
+GTE.US,D,20220830,000000,14.3,14.3,12.9,13.4,1001681,0
+GTE.US,D,20220831,000000,12.7,14.2,12.7,14.1,867990.4,0
+GTE.US,D,20220901,000000,13.7,13.8,13,13.3,866615.8,0
+GTE.US,D,20220902,000000,13.6,14,13.55,13.8,478650.3,0
+GTE.US,D,20220906,000000,13.8,14.2,13.5,13.5,668740.1,0
+GTE.US,D,20220907,000000,13.2,13.4,12.8,13.1,672724.8,0
+GTE.US,D,20220908,000000,13.1,13.32,12.6,12.8,520950.3,0
+GTE.US,D,20220909,000000,13.3,13.9,13.15,13.8,704461.3,0
+GTE.US,D,20220912,000000,14,14.4,13.75,14.1,829208,0
+GTE.US,D,20220913,000000,13.7,14.2,13.6,14,747746,0
+GTE.US,D,20220914,000000,14,15.3,14,15,1068696.5,0
+GTE.US,D,20220915,000000,14.9,15.15,14.3,14.5,750064.3,0
+GTE.US,D,20220916,000000,14.1,14.386,13.6,13.9,789846,0
+GTE.US,D,20220919,000000,13.4,15,13.3,14.4,566376.3,0
+GTE.US,D,20220920,000000,14.2,14.4,13.3,13.6,523145.5,0
+GTE.US,D,20220921,000000,13.9,14.1,13.2,13.3,701233.9,0
+GTE.US,D,20220922,000000,13.7,13.85,13,13.2,791327.2,0
+GTE.US,D,20220923,000000,12.3,12.35,11.5,11.5,663841.1,0
+GTE.US,D,20220926,000000,11.4,11.781,10.8,11.1,432227.7,0
+GTE.US,D,20220927,000000,11.4,11.65,11.1,11.1,1022232.5,0
+GTE.US,D,20220928,000000,11,12.7,11,12.4,806756.5,0
+GTE.US,D,20220929,000000,12.2,12.4,11.7,12.1,657694.5,0
+GTE.US,D,20220930,000000,12,12.6,11.65,12.1,593586.6,0
+GTE.US,D,20221003,000000,12.7,13.182,12.4,12.4,661038.8,0
+GTE.US,D,20221004,000000,12.8,13.45,12.7,13.2,907586.8,0
+GTE.US,D,20221005,000000,13.5,14.2,13.1,13.9,842847.6,0
+GTE.US,D,20221006,000000,13.8,14.4,13.6,14.1,498936,0
+GTE.US,D,20221007,000000,14.1,14.45,13.805,14.3,705458.6,0
+GTE.US,D,20221010,000000,14.2,14.4,13.2,13.5,559192.1,0
+GTE.US,D,20221011,000000,13.1,13.5,12.7,13.1,624615.7,0
+GTE.US,D,20221012,000000,12.6,13.1,12.4,12.8,734218.2,0
+GTE.US,D,20221013,000000,12.5,13.5,12.413,13.3,652455,0
+GTE.US,D,20221014,000000,13.1,13.3,12.4,12.5,461230.5,0
+GTE.US,D,20221017,000000,12.5,13.2,12.5,13,603870.4,0
+GTE.US,D,20221018,000000,13,13.2,12.5,12.8,493981,0
+GTE.US,D,20221019,000000,12.8,13.6,12.6,13.4,486059.3,0
+GTE.US,D,20221020,000000,13.4,13.9,12.7,13,448046.5,0
+GTE.US,D,20221021,000000,13,13.35,12.8,13,380709.7,0
+GTE.US,D,20221024,000000,12.9,13.1,12.6,12.6,305354.9,0
+GTE.US,D,20221025,000000,12.9,13,12.6,12.8,360195.7,0
+GTE.US,D,20221026,000000,12.9,13.2,12.6,12.9,860838.3,0
+GTE.US,D,20221027,000000,13.2,13.6,12.8,13.1,857495.8,0
+GTE.US,D,20221028,000000,13.1,13.15,12.5,13,857780.4,0
+GTE.US,D,20221031,000000,12.8,13.9,12.75,13.5,735387.7,0
+GTE.US,D,20221101,000000,13.9,14.1,13.6,14,499534.6,0
+GTE.US,D,20221102,000000,13.6,13.7,12.6,12.6,917283.7,0
+GTE.US,D,20221103,000000,12.7,13,12.5,12.6,481838.2,0
+GTE.US,D,20221104,000000,13.2,13.7,12.8,13.2,938791.6,0
+GTE.US,D,20221107,000000,13.2,13.7,13.1,13.3,537867,0
+GTE.US,D,20221108,000000,13.4,13.4,12.6,12.8,819081.4,0
+GTE.US,D,20221109,000000,12.5,12.8,11.9,11.9,774136.7,0
+GTE.US,D,20221110,000000,12.2,12.7,12,12.7,505427.4,0
+GTE.US,D,20221111,000000,12.8,13.4,12.8,13,824694,0
+GTE.US,D,20221114,000000,12.9,13.2,12.5,12.6,515993.8,0
+GTE.US,D,20221115,000000,12.7,13.2,12.4,12.9,629457.9,0
+GTE.US,D,20221116,000000,12.9,13,12.3,12.4,398558.5,0
+GTE.US,D,20221117,000000,12.3,12.3,11.75,12.3,592543.7,0
+GTE.US,D,20221118,000000,11.9,12.2,11.5,12.2,465820.9,0
+GTE.US,D,20221121,000000,11.8,11.9,11.1,11.9,572670,0
+GTE.US,D,20221122,000000,11.9,12.45,11.9,12.3,350739,0
+GTE.US,D,20221123,000000,11.9,12.1,11.6,12,307523.4,0
+GTE.US,D,20221125,000000,12,12,11.6,11.6,142270.1,0
+GTE.US,D,20221128,000000,11.2,11.6,11,11.5,432184.5,0
+GTE.US,D,20221129,000000,11.6,11.95,11.4,11.7,418614.8,0
+GTE.US,D,20221130,000000,11.8,11.95,11.4,11.9,454116.9,0
+GTE.US,D,20221201,000000,11.9,12,11.4,11.5,305410.9,0
+GTE.US,D,20221202,000000,11.4,11.55,11.2,11.3,306125.3,0
+GTE.US,D,20221205,000000,11.3,11.4,10.5,10.6,531946.5,0
+GTE.US,D,20221206,000000,10.9,11.2,10.4,10.6,533478.6,0
+GTE.US,D,20221207,000000,10.6,11,10.4,10.4,406035,0
+GTE.US,D,20221208,000000,10.3,10.65,9.311,9.45,1207122.3,0
+GTE.US,D,20221209,000000,9.472,9.747,9.22,9.505,812170.5,0
+GTE.US,D,20221212,000000,9.5,9.681,9.18,9.18,342265.1,0
+GTE.US,D,20221213,000000,9.376,9.648,9.18,9.453,339758.3,0
+GTE.US,D,20221214,000000,9.39,9.4,9.019,9.3,302308.8,0
+GTE.US,D,20221215,000000,9.142,9.155,8.668,9.092,493461.5,0
+GTE.US,D,20221216,000000,8.505,8.799,8.5,8.685,244772.4,0
+GTE.US,D,20221219,000000,8.6,8.899,8.526,8.581,157786.4,0
+GTE.US,D,20221220,000000,8.6,9,8.55,8.944,220059.3,0
+GTE.US,D,20221221,000000,9.014,9.872,9.01,9.634,350447.7,0
+GTE.US,D,20221222,000000,9.7,9.7,9.102,9.317,203723,0
+GTE.US,D,20221223,000000,9.4,9.737,9.356,9.531,328119.2,0
+GTE.US,D,20221227,000000,9.636,9.75,9.5,9.573,160506.8,0
+GTE.US,D,20221228,000000,9.51,9.6,9.064,9.589,322884.3,0
+GTE.US,D,20221229,000000,9.45,9.799,9.4,9.775,159054.3,0
+GTE.US,D,20221230,000000,9.655,10.1,9.532,9.9,249193.1,0
+GTE.US,D,20230103,000000,10.1,10.1,8.723,8.934,360591.9,0
+GTE.US,D,20230104,000000,8.743,8.86,8.501,8.501,318691.3,0
+GTE.US,D,20230105,000000,8.641,8.698,8.33,8.45,247392.2,0
+GTE.US,D,20230106,000000,8.542,8.713,8.431,8.53,254559.8,0
+GTE.US,D,20230109,000000,8.65,8.9,8.604,8.785,254420.6,0
+GTE.US,D,20230110,000000,8.9,8.9,8.525,8.61,218492.4,0
+GTE.US,D,20230111,000000,8.653,9.13,8.58,9.13,333055.5,0
+GTE.US,D,20230112,000000,9.1,9.697,9.1,9.4,198884.9,0
+GTE.US,D,20230113,000000,9.391,9.5,9.227,9.3,119991.5,0
+GTE.US,D,20230117,000000,9.3,9.392,9.15,9.182,187009.6,0
+GTE.US,D,20230118,000000,9.492,9.733,9.177,9.177,312142.1,0
+GTE.US,D,20230119,000000,9.2,9.441,9.121,9.386,137996,0
+GTE.US,D,20230120,000000,9.356,9.7,9.1,9.7,182835.3,0
+GTE.US,D,20230123,000000,9.752,9.8,9.505,9.685,241886,0
+GTE.US,D,20230124,000000,9.574,9.696,9.351,9.443,127037.2,0
+GTE.US,D,20230125,000000,9.54,9.6,9.202,9.352,157321.2,0
+GTE.US,D,20230126,000000,9.5,10.1,9.401,10,458750.2,0
+GTE.US,D,20230127,000000,10.2,10.3,9.5,9.7,353015.9,0
+GTE.US,D,20230130,000000,9.481,9.681,9.255,9.491,243576.1,0
+GTE.US,D,20230131,000000,9.51,9.698,9.4,9.698,114185.2,0
+GTE.US,D,20230201,000000,9.606,9.698,9.055,9.27,364796.1,0
+GTE.US,D,20230202,000000,9.336,9.499,8.8,8.897,505064.3,0
+GTE.US,D,20230203,000000,8.92,9.201,8.801,8.993,270094.4,0
+GTE.US,D,20230206,000000,9,9,8.58,8.6,289970.6,0
+GTE.US,D,20230207,000000,8.642,9.196,8.6,9.175,341559.9,0
+GTE.US,D,20230208,000000,9.2,9.295,8.922,9.05,190152.7,0
+GTE.US,D,20230209,000000,9,9.12,8.7,8.705,333366.8,0
+GTE.US,D,20230210,000000,8.973,9.278,8.801,9.25,410060.2,0
+GTE.US,D,20230213,000000,9.037,9.295,8.9,9.091,167132.9,0
+GTE.US,D,20230214,000000,9.079,9.189,8.83,8.963,180026.6,0
+GTE.US,D,20230215,000000,8.968,8.975,8.65,8.816,386210.7,0
+GTE.US,D,20230216,000000,8.905,8.926,8.6,8.605,409196.7,0
+GTE.US,D,20230217,000000,8.59,8.75,8.199,8.3,633782.4,0
+GTE.US,D,20230221,000000,8.529,8.55,8.1,8.194,442468.5,0
+GTE.US,D,20230222,000000,8.3,8.85,8.3,8.7,504190.3,0
+GTE.US,D,20230223,000000,8.766,8.85,8.3,8.57,370978,0
+GTE.US,D,20230224,000000,8.501,8.692,8.381,8.628,205126.8,0
+GTE.US,D,20230227,000000,8.56,8.609,8.382,8.5,309162.9,0
+GTE.US,D,20230228,000000,8.572,8.59,8.343,8.343,320522.7,0
+GTE.US,D,20230301,000000,8.4,8.663,8.326,8.333,281223.9,0
+GTE.US,D,20230302,000000,8.385,8.496,8.275,8.4,189017.8,0
+GTE.US,D,20230303,000000,8.3,8.977,8.256,8.7,662670,0
+GTE.US,D,20230306,000000,8.8,8.895,8.41,8.742,471879.2,0
+GTE.US,D,20230307,000000,8.748,8.973,8.606,8.843,477930.4,0
+GTE.US,D,20230308,000000,8.788,8.972,8.405,8.5,397142.6,0
+GTE.US,D,20230309,000000,8.648,8.85,8.23,8.257,279769.8,0
+GTE.US,D,20230310,000000,8.26,8.449,8.126,8.258,359418.9,0
+GTE.US,D,20230313,000000,8.037,8.199,7.714,7.824,324152.1,0
+GTE.US,D,20230314,000000,7.854,8.18,7.6,7.779,319119.3,0
+GTE.US,D,20230315,000000,7.6,7.63,7.001,7.24,506560,0
+GTE.US,D,20230316,000000,7.35,7.687,7.03,7.56,320697.9,0
+GTE.US,D,20230317,000000,7.536,7.598,7.268,7.369,458722.6,0
+GTE.US,D,20230320,000000,7.379,7.489,7.206,7.35,209080.8,0
+GTE.US,D,20230321,000000,7.414,7.882,7.4,7.765,248340,0
+GTE.US,D,20230322,000000,7.691,7.895,7.62,7.644,126556,0
+GTE.US,D,20230323,000000,7.756,7.898,7.375,7.445,183870.5,0
+GTE.US,D,20230324,000000,7.304,7.573,7.21,7.508,223396.5,0
+GTE.US,D,20230327,000000,7.6,7.961,7.451,7.884,231285.1,0
+GTE.US,D,20230328,000000,7.9,8.195,7.801,8.046,202250.7,0
+GTE.US,D,20230329,000000,8.213,8.252,7.915,7.958,192238.2,0
+GTE.US,D,20230330,000000,8.091,8.895,7.98,8.75,431920,0
+GTE.US,D,20230331,000000,8.623,8.973,8.601,8.791,353246.4,0
+GTE.US,D,20230403,000000,9.399,9.7,9.269,9.65,431645.6,0
+GTE.US,D,20230404,000000,9.627,9.699,9.08,9.4,217751,0
+GTE.US,D,20230405,000000,9.354,9.437,9.02114,9.15,133838.3,0
+GTE.US,D,20230406,000000,9.122,9.209,8.88,9,115146.3,0
+GTE.US,D,20230410,000000,8.9,9.197,8.85,9,113277.2,0
+GTE.US,D,20230411,000000,8.973,9.2,8.9,8.9,168113.8,0
+GTE.US,D,20230412,000000,9.088,9.49,9.088,9.247,207027.4,0
+GTE.US,D,20230413,000000,9.213,9.49,9.2,9.363,103779.8,0
+GTE.US,D,20230414,000000,9.331,9.393,9.101,9.181,189005.8,0
+GTE.US,D,20230417,000000,9.226,9.29861,9.027,9.205,90017.4,0
+GTE.US,D,20230418,000000,9.2,9.388,9.03,9.13,168783.4,0
+GTE.US,D,20230419,000000,9.1,9.105,8.732,8.9,150407.1,0
+GTE.US,D,20230420,000000,8.8,8.838,8.505,8.569,140504.2,0
+GTE.US,D,20230421,000000,8.7,8.795,8.47,8.6,73918.3,0
+GTE.US,D,20230424,000000,8.5,8.848,8.45,8.825,99406.1,0
+GTE.US,D,20230425,000000,8.788,8.795,8.1,8.187,205260,0
+GTE.US,D,20230426,000000,8.2,8.25,7.301,7.8,367123,0
+GTE.US,D,20230427,000000,7.774,7.997,7.5,7.611,207419.3,0
+GTE.US,D,20230428,000000,7.6,8.05,7.512,8.014,141095.7,0
+GTE.US,D,20230501,000000,7.904,8.019,7.73,7.995,161203.5,0
+GTE.US,D,20230502,000000,7.8,7.802,7.4,7.63,210336.8,0
+GTE.US,D,20230503,000000,7.45,7.45,6.4,6.6,726957.9,0
+GTE.US,D,20230504,000000,6.045,6.453,6,6.044,476775.4,0
+GTE.US,D,20230505,000000,6.13,6.5599,6.13,6.23,723200,0
+GTE.US,D,20230508,000000,6.35,6.55,6.26,6.27,603124,0
+GTE.US,D,20230509,000000,6.33,6.34,6.03,6.24,547849,0
+GTE.US,D,20230510,000000,6.24,6.27,5.75,5.8,793880,0
+GTE.US,D,20230511,000000,5.79,5.79,5.45,5.57,666751,0
+GTE.US,D,20230512,000000,5.55,5.65,5.4401,5.61,615471,0
+GTE.US,D,20230515,000000,5.64,5.7,5.485,5.65,367197,0
+GTE.US,D,20230516,000000,5.65,5.74,5.48,5.5,366173,0
+GTE.US,D,20230517,000000,5.56,5.85,5.39,5.8,429093,0
+GTE.US,D,20230518,000000,5.74,5.94,5.725,5.92,363766,0
+GTE.US,D,20230519,000000,5.95,5.9852,5.67,5.68,318541,0
+GTE.US,D,20230522,000000,5.66,5.89,5.59,5.7,349229,0
+GTE.US,D,20230523,000000,5.75,5.87,5.6958,5.77,322667,0
+GTE.US,D,20230524,000000,5.81,5.825,5.66,5.71,283107,0
+GTE.US,D,20230525,000000,5.65,5.65,5.19,5.3,405978,0
+GTE.US,D,20230526,000000,5.31,5.35,5.17,5.27,437226,0
+GTE.US,D,20230530,000000,5.3,5.31,5.08,5.26,612768,0
+GTE.US,D,20230531,000000,5.22,5.22,5.07,5.12,1320080,0
+GTE.US,D,20230601,000000,5.15,5.39,5.1223,5.28,456303,0
+GTE.US,D,20230602,000000,5.44,5.595,5.385,5.54,681321,0
+GTE.US,D,20230605,000000,5.68,5.68,5.43,5.45,410149,0
+GTE.US,D,20230606,000000,5.35,5.79,5.28,5.77,497828,0
+GTE.US,D,20230607,000000,5.8,6.21,5.8,6.17,538983,0
+GTE.US,D,20230608,000000,6.19,6.22,5.95,6.2,548744,0
+GTE.US,D,20230609,000000,6.16,6.28,5.85,5.88,441833,0
+GTE.US,D,20230612,000000,5.65,5.7399,5.375,5.42,671846,0
+GTE.US,D,20230613,000000,5.56,5.805,5.45,5.48,449068,0
+GTE.US,D,20230614,000000,5.64,5.64,5.305,5.31,457321,0
+GTE.US,D,20230615,000000,5.36,5.53,5.36,5.41,379828,0
+GTE.US,D,20230616,000000,5.4,5.49,5.294,5.48,604909,0
+GTE.US,D,20230620,000000,5.4,5.4,5.19,5.23,399324,0
+GTE.US,D,20230621,000000,5.2,5.34,5.1668,5.22,326196,0
+GTE.US,D,20230622,000000,5.11,5.13,4.87,4.94,547220,0
+GTE.US,D,20230623,000000,4.84,4.91,4.72,4.83,376973,0
+GTE.US,D,20230626,000000,4.87,5.0185,4.85,4.87,242398,0
+GTE.US,D,20230627,000000,4.85,4.85,4.73,4.77,367643,0
+GTE.US,D,20230628,000000,4.77,4.77,4.62,4.73,508596,0
+GTE.US,D,20230629,000000,4.67,5.01,4.67,4.87,532277,0
+GTE.US,D,20230630,000000,4.98,4.98,4.83,4.91,382932,0
+GTE.US,D,20230703,000000,4.91,5.095,4.91,5.03,227100,0
+GTE.US,D,20230705,000000,5.09,5.16,5.01,5.09,338791,0
+GTE.US,D,20230706,000000,5.01,5.07,4.7,4.89,629661,0
+GTE.US,D,20230707,000000,4.88,5.32,4.88,5.23,774465,0
+GTE.US,D,20230710,000000,5.25,5.38,5.125,5.37,707911,0
+GTE.US,D,20230711,000000,5.39,5.7701,5.34,5.7,902174,0
+GTE.US,D,20230712,000000,5.82,5.82,5.615,5.64,536049,0
+GTE.US,D,20230713,000000,5.66,6.16,5.66,6.11,1230417,0
+GTE.US,D,20230714,000000,6.07,6.07,5.7,5.73,564363,0
+GTE.US,D,20230717,000000,5.66,6.045,5.63,5.96,446051,0
+GTE.US,D,20230718,000000,5.94,6.41,5.94,6.3,478564,0
+GTE.US,D,20230719,000000,6.34,6.54,6.2899,6.43,502878,0
+GTE.US,D,20230720,000000,6.5,6.5,6.215,6.33,278367,0
+GTE.US,D,20230721,000000,6.35,6.5,6.19,6.47,386264,0
+GTE.US,D,20230724,000000,6.49,6.9127,6.49,6.82,401835,0
+GTE.US,D,20230725,000000,6.83,6.83,6.58,6.68,362677,0
+GTE.US,D,20230726,000000,6.63,6.74,6.52,6.7,305489,0
+GTE.US,D,20230727,000000,6.8,7.02,6.59,6.69,549699,0
+GTE.US,D,20230728,000000,6.71,6.93,6.6,6.89,410520,0
+GTE.US,D,20230731,000000,6.98,7.25,6.97,7.09,419801,0
+GTE.US,D,20230801,000000,7.12,7.16,6.8,6.98,443349,0
+GTE.US,D,20230802,000000,6.7,6.79,6.26,6.59,885790,0
+GTE.US,D,20230803,000000,6.55,6.85,6.45,6.66,567310,0
+GTE.US,D,20230804,000000,6.69,6.9523,6.69,6.82,339925,0
+GTE.US,D,20230807,000000,6.77,6.9,6.64,6.73,196248,0
+GTE.US,D,20230808,000000,6.57,6.9,6.44,6.89,348318,0
+GTE.US,D,20230809,000000,6.93,7.17,6.89,6.92,358418,0
+GTE.US,D,20230810,000000,7.01,7.03,6.77,6.82,194355,0
+GTE.US,D,20230811,000000,6.78,6.9165,6.78,6.85,209531,0
+GTE.US,D,20230814,000000,6.72,6.745,6.55,6.69,290972,0
+GTE.US,D,20230815,000000,6.62,6.69,6.43,6.5,237579,0
+GTE.US,D,20230816,000000,6.45,6.64,6.27,6.32,283336,0
+GTE.US,D,20230817,000000,6.29,6.53,6.29,6.52,426456,0
+GTE.US,D,20230818,000000,6.49,6.595,6.42,6.52,328405,0
+GTE.US,D,20230821,000000,6.59,6.66,6.32,6.43,223390,0
+GTE.US,D,20230822,000000,6.4,6.4,6.2428,6.33,220041,0
+GTE.US,D,20230823,000000,6.2,6.33,6.07,6.28,327113,0
+GTE.US,D,20230824,000000,6.22,6.24,6.09,6.11,166184,0
+GTE.US,D,20230825,000000,6.17,6.26,6.06,6.08,140997,0
+GTE.US,D,20230828,000000,6.11,6.3151,6.11,6.18,176910,0
+GTE.US,D,20230829,000000,6.13,6.22,6.06,6.2,180627,0
+GTE.US,D,20230830,000000,6.22,6.49,6.21,6.36,252319,0
+GTE.US,D,20230831,000000,6.44,6.61,6.3847,6.42,227826,0
+GTE.US,D,20230901,000000,6.56,6.7004,6.49,6.54,427005,0
+GTE.US,D,20230905,000000,6.5,6.8099,6.5,6.58,357605,0
+GTE.US,D,20230906,000000,6.6,6.7,6.51,6.59,180753,0
+GTE.US,D,20230907,000000,6.56,6.64,6.33,6.33,171136,0
+GTE.US,D,20230908,000000,6.4,6.4,6.28,6.33,266697,0
+GTE.US,D,20230911,000000,6.34,6.4401,6.19,6.22,224553,0
+GTE.US,D,20230912,000000,6.28,6.49,6.28,6.43,284403,0
+GTE.US,D,20230913,000000,6.46,6.5,6.24,6.32,222673,0
+GTE.US,D,20230914,000000,6.44,6.71,6.435,6.69,287076,0
+GTE.US,D,20230915,000000,6.69,6.73,6.55,6.57,216463,0
+GTE.US,D,20230918,000000,6.58,6.81,6.5,6.71,299597,0
+GTE.US,D,20230919,000000,6.86,7.03,6.66,6.7,475287,0
+GTE.US,D,20230920,000000,6.64,6.88,6.64,6.71,277015,0
+GTE.US,D,20230921,000000,6.7,6.74,6.42,6.46,275517,0
+GTE.US,D,20230922,000000,6.57,6.69,6.48,6.49,244458,0
+GTE.US,D,20230925,000000,6.43,6.61,6.43,6.59,210381,0
+GTE.US,D,20230926,000000,6.5,6.62,6.38,6.43,272981,0
+GTE.US,D,20230927,000000,6.6,7.04,6.58,7.04,526083,0
+GTE.US,D,20230928,000000,7.01,7.14,6.9379,7.05,401895,0
+GTE.US,D,20230929,000000,7.12,7.2099,6.875,6.94,369803,0
+GTE.US,D,20231002,000000,6.89,6.9,6.31,6.46,451031,0
+GTE.US,D,20231003,000000,6.35,6.55,6.3,6.55,268328,0
+GTE.US,D,20231004,000000,6.43,6.435,5.91,6.04,599305,0
+GTE.US,D,20231005,000000,5.91,6.12,5.89,5.97,358856,0
+GTE.US,D,20231006,000000,6.02,6.161,5.89,6.09,231736,0
+GTE.US,D,20231009,000000,6.33,6.7099,6.3,6.48,548200,0
+GTE.US,D,20231010,000000,6.55,6.84,6.55,6.81,426074,0
+GTE.US,D,20231011,000000,6.76,6.79,6.56,6.71,191179,0
+GTE.US,D,20231012,000000,6.8,6.8,6.45,6.55,197336,0
+GTE.US,D,20231013,000000,6.73,6.955,6.68,6.77,505079,0
+GTE.US,D,20231016,000000,6.82,6.82,6.575,6.71,267016,0
+GTE.US,D,20231017,000000,6.64,6.96,6.61,6.88,269768,0
+GTE.US,D,20231018,000000,6.94,6.94,6.7,6.78,349400,0
+GTE.US,D,20231019,000000,6.81,6.81,6.619,6.69,268600,0
+GTE.US,D,20231020,000000,6.63,6.7001,6.49,6.55,375295,0
+GTE.US,D,20231023,000000,6.39,6.51,6.14,6.15,366349,0
+GTE.US,D,20231024,000000,6.15,6.19,5.9799,6.14,345007,0
+GTE.US,D,20231025,000000,6.06,6.3199,6.04,6.28,300808,0
+GTE.US,D,20231026,000000,6.2,6.2,5.97,6.04,454345,0
+GTE.US,D,20231027,000000,6.12,6.21,5.97,6.18,325448,0
+GTE.US,D,20231030,000000,6.2,6.33,5.9699,6.07,280945,0
+GTE.US,D,20231031,000000,6.09,6.29,5.97,6.12,269653,0
+GTE.US,D,20231101,000000,6.47,6.8,6.36,6.51,747618,0
+GTE.US,D,20231102,000000,6.63,7.09,6.62,7.06,1127178,0
+GTE.US,D,20231103,000000,7.08,7.17,6.81,6.94,571705,0
+GTE.US,D,20231106,000000,6.96,7.02,6.79,6.83,268057,0
+GTE.US,D,20231107,000000,6.7,6.7,6.27,6.31,547758,0
+GTE.US,D,20231108,000000,6.21,6.31,6.05,6.08,420728,0
+GTE.US,D,20231109,000000,6.23,6.44,6.04,6.09,582366,0
+GTE.US,D,20231110,000000,6.19,6.28,6.04,6.21,243681,0
+GTE.US,D,20231113,000000,6.2,6.3,6.12,6.14,278714,0
+GTE.US,D,20231114,000000,6.25,6.46,6.25,6.45,235831,0
+GTE.US,D,20231115,000000,6.37,6.448,6.165,6.22,414247,0
+GTE.US,D,20231116,000000,6.15,6.165,5.95,6.04,580022,0
+GTE.US,D,20231117,000000,6.18,6.495,6.1705,6.4,502355,0
+GTE.US,D,20231120,000000,6.5,6.56,6.3,6.34,323644,0
+GTE.US,D,20231121,000000,6.26,6.36,6.2153,6.27,233633,0
+GTE.US,D,20231122,000000,6.11,6.24,6.05,6.2,358094,0
+GTE.US,D,20231124,000000,6.18,6.4,6.18,6.4,193842,0
+GTE.US,D,20231127,000000,6.31,6.37,6.215,6.3,188897,0
+GTE.US,D,20231128,000000,6.29,6.41,6.2,6.39,261713,0
+GTE.US,D,20231129,000000,6.43,6.5177,6.32,6.32,253739,0
+GTE.US,D,20231130,000000,6.4,6.59,6.22,6.34,324356,0
+GTE.US,D,20231201,000000,6.32,6.55,6.25,6.43,329202,0
+GTE.US,D,20231204,000000,6.37,6.37,6.18,6.18,318791,0
+GTE.US,D,20231205,000000,6.18,6.22,6.04,6.08,338442,0
+GTE.US,D,20231206,000000,6.03,6.1,5.83,5.88,420720,0
+GTE.US,D,20231207,000000,5.9,5.91,5.735,5.8,280535,0
+GTE.US,D,20231208,000000,5.84,5.91,5.8,5.89,176654,0
+GTE.US,D,20231211,000000,5.84,5.855,5.71,5.75,273461,0
+GTE.US,D,20231212,000000,5.67,5.67,5.465,5.52,351354,0
+GTE.US,D,20231213,000000,5.51,5.71,5.41,5.71,434664,0
+GTE.US,D,20231214,000000,5.8,5.975,5.765,5.88,366633,0
+GTE.US,D,20231215,000000,5.9,5.9,5.7,5.76,358594,0
+GTE.US,D,20231218,000000,5.86,5.96,5.78,5.78,283452,0
+GTE.US,D,20231219,000000,5.81,5.91,5.76,5.91,395722,0
+GTE.US,D,20231220,000000,5.92,5.98,5.73,5.75,644392,0
+GTE.US,D,20231221,000000,5.8,5.91,5.79,5.84,325096,0
+GTE.US,D,20231222,000000,5.85,5.9,5.7199,5.77,325515,0
+GTE.US,D,20231226,000000,5.82,5.89,5.815,5.86,337799,0
+GTE.US,D,20231227,000000,5.88,5.88,5.7,5.78,388862,0
+GTE.US,D,20231228,000000,5.71,5.77,5.66,5.66,298121,0
+GTE.US,D,20231229,000000,5.7,5.7,5.59,5.64,355334,0
+GTE.US,D,20240102,000000,5.66,5.7853,5.6,5.64,302753,0
+GTE.US,D,20240103,000000,5.61,5.72,5.52,5.62,482549,0
+GTE.US,D,20240104,000000,5.61,5.63,5.395,5.42,481391,0
+GTE.US,D,20240105,000000,5.45,5.6699,5.435,5.66,368118,0
+GTE.US,D,20240108,000000,5.5,5.585,5.4105,5.55,318566,0
+GTE.US,D,20240109,000000,5.54,5.55,5.28,5.28,299728,0
+GTE.US,D,20240110,000000,5.31,5.34,5.16,5.18,272301,0
+GTE.US,D,20240111,000000,5.23,5.23,5.105,5.13,304257,0
+GTE.US,D,20240112,000000,5.25,5.255,5.1,5.12,327025,0
+GTE.US,D,20240116,000000,5.1,5.145,5.01,5.04,326025,0
+GTE.US,D,20240117,000000,4.9,4.965,4.78,4.88,443106,0
+GTE.US,D,20240118,000000,4.88,4.88,4.76,4.83,345926,0
+GTE.US,D,20240119,000000,4.84,4.86,4.72,4.86,302082,0
+GTE.US,D,20240122,000000,4.81,4.985,4.75,4.97,390566,0
+GTE.US,D,20240123,000000,4.89,5.05,4.89,4.94,275382,0
+GTE.US,D,20240124,000000,4.99,5.29,4.98,5.17,893089,0
+GTE.US,D,20240125,000000,5.26,5.26,5.06,5.21,449587,0
+GTE.US,D,20240126,000000,5.21,5.4,5.18,5.4,504483,0
+GTE.US,D,20240129,000000,5.39,5.44,5.26,5.43,391553,0
+GTE.US,D,20240130,000000,5.34,5.5997,5.34,5.54,398145,0
+GTE.US,D,20240131,000000,5.55,5.86,5.43,5.58,865863,0
+GTE.US,D,20240201,000000,5.66,5.78,5.44,5.44,367229,0
+GTE.US,D,20240202,000000,5.4,5.4261,5.09,5.09,547002,0
+GTE.US,D,20240205,000000,5.03,5.05,4.85,4.86,422492,0
+GTE.US,D,20240206,000000,4.86,5.045,4.85,4.94,458750,0
+GTE.US,D,20240207,000000,4.99,5.065,4.94,4.98,306261,0
+GTE.US,D,20240208,000000,4.99,5.25,4.97,5.2,358708,0
+GTE.US,D,20240209,000000,5.19,5.2642,5.075,5.19,376236,0
+GTE.US,D,20240212,000000,5.19,5.375,5.19,5.29,323873,0
+GTE.US,D,20240213,000000,5.2,5.2,5.01,5.04,474046,0
+GTE.US,D,20240214,000000,5.1,5.16,5.0105,5.02,282220,0
+GTE.US,D,20240215,000000,5.08,5.375,5.08,5.34,543846,0
+GTE.US,D,20240216,000000,5.35,5.35,5.225,5.27,224873,0
+GTE.US,D,20240220,000000,5.31,5.31,5.01,5.15,839261,0
+GTE.US,D,20240221,000000,5.15,5.62,5.12,5.52,777990,0
+GTE.US,D,20240222,000000,5.53,5.72,5.4,5.65,661192,0
+GTE.US,D,20240223,000000,5.55,5.58,5.405,5.46,392702,0
+GTE.US,D,20240226,000000,5.47,5.53,5.32,5.32,185995,0
+GTE.US,D,20240227,000000,5.33,5.48,5.33,5.39,239065,0
+GTE.US,D,20240228,000000,5.38,5.495,5.24,5.26,233492,0
+GTE.US,D,20240229,000000,5.28,5.35,5.23,5.35,470579,0
+GTE.US,D,20240301,000000,5.39,5.699,5.39,5.58,459993,0
+GTE.US,D,20240304,000000,5.58,5.58,5.38,5.38,254500,0
+GTE.US,D,20240305,000000,5.35,5.53,5.35,5.44,278814,0
+GTE.US,D,20240306,000000,5.55,5.7101,5.52,5.59,445054,0
+GTE.US,D,20240307,000000,5.55,5.78,5.55,5.76,490061,0
+GTE.US,D,20240308,000000,5.76,5.84,5.7,5.73,228121,0
+GTE.US,D,20240311,000000,5.72,5.85,5.7,5.83,327177,0
+GTE.US,D,20240312,000000,5.78,5.8997,5.686,5.76,351067,0
+GTE.US,D,20240313,000000,5.9,6.1601,5.85,6.1,772315,0
+GTE.US,D,20240314,000000,6.13,6.19,6.02,6.14,311999,0
+GTE.US,D,20240315,000000,6.16,6.265,6.05,6.25,596016,0
+GTE.US,D,20240318,000000,6.26,6.52,6.22,6.41,615202,0
+GTE.US,D,20240319,000000,6.43,6.54,6.41,6.53,479402,0
+GTE.US,D,20240320,000000,6.43,6.59,6.41,6.56,424883,0
+GTE.US,D,20240321,000000,6.57,6.74,6.51,6.65,416804,0
+GTE.US,D,20240322,000000,6.66,6.685,6.58,6.63,233054,0
+GTE.US,D,20240325,000000,6.63,6.92,6.615,6.88,373974,0
+GTE.US,D,20240326,000000,6.9,7.09,6.885,6.94,413464,0
+GTE.US,D,20240327,000000,6.88,7.03,6.88,7.01,202646,0
+GTE.US,D,20240328,000000,7.02,7.195,7.02,7.14,277634,0
+GTE.US,D,20240401,000000,7.14,7.23,7.0201,7.2,157082,0
+GTE.US,D,20240402,000000,7.37,7.89,7.27,7.87,797069,0
+GTE.US,D,20240403,000000,7.95,8.25,7.78,8.25,947255,0
+GTE.US,D,20240404,000000,8.19,8.3099,8.015,8.03,634297,0
+GTE.US,D,20240405,000000,8.14,8.295,8.06,8.14,353965,0
+GTE.US,D,20240408,000000,8.21,8.46,8.16,8.43,337268,0
+GTE.US,D,20240409,000000,8.43,8.46,7.99,8.18,322992,0
+GTE.US,D,20240410,000000,8.11,8.24,8.02,8.19,282644,0
+GTE.US,D,20240411,000000,8.25,8.25,7.92,8.18,221220,0
+GTE.US,D,20240412,000000,8.25,8.46,8.05,8.09,392083,0
+GTE.US,D,20240415,000000,8.06,8.15,7.9494,8.08,266272,0
+GTE.US,D,20240416,000000,8.03,8.045,7.7106,8,418076,0
+GTE.US,D,20240417,000000,7.97,8.09,7.84,8.05,402286,0
+GTE.US,D,20240418,000000,8.05,8.25,7.97,7.99,286182,0
+GTE.US,D,20240419,000000,7.9,8.38,7.82,8.16,516641,0
+GTE.US,D,20240422,000000,8.14,8.1901,8,8.02,254080,0
+GTE.US,D,20240423,000000,8.03,8.24,7.96,8.15,236897,0
+GTE.US,D,20240424,000000,8.15,8.33,8.03,8.26,297946,0
+GTE.US,D,20240425,000000,8.19,8.35,8.08,8.35,188639,0
+GTE.US,D,20240426,000000,8.25,8.425,8.21,8.37,211603,0
+GTE.US,D,20240429,000000,8.39,9.035,8.39,8.99,779968,0
+GTE.US,D,20240430,000000,8.94,8.94,8.5011,8.64,440504,0
+GTE.US,D,20240501,000000,8.63,8.75,8.14,8.19,479317,0
+GTE.US,D,20240502,000000,8,8.895,7.9,8.7,685290,0
+GTE.US,D,20240503,000000,8.78,8.86,8.45,8.64,591924,0
+GTE.US,D,20240506,000000,8.51,9,8.51,8.88,393887,0
+GTE.US,D,20240507,000000,8.86,9.42,8.86,9.24,829093,0
+GTE.US,D,20240508,000000,9.11,9.33,8.99,9.27,484802,0
+GTE.US,D,20240509,000000,9.28,9.36,9.1009,9.18,247720,0
+GTE.US,D,20240510,000000,9.24,9.3,9.07,9.23,367807,0
+GTE.US,D,20240513,000000,9.2,9.472,9.09,9.32,310032,0
+GTE.US,D,20240514,000000,9.28,9.36,9.06,9.24,223845,0
+GTE.US,D,20240515,000000,9.22,9.3,8.935,9.21,411624,0
+GTE.US,D,20240516,000000,9.08,9.32,9.08,9.28,381766,0
+GTE.US,D,20240517,000000,9.31,9.39,9.24,9.25,250127,0
+GTE.US,D,20240520,000000,9.22,9.5,9.165,9.27,234175,0
+GTE.US,D,20240521,000000,9.25,9.26,9.05,9.17,167083,0
+GTE.US,D,20240522,000000,9.07,9.15,8.67,8.73,359618,0
+GTE.US,D,20240523,000000,8.75,8.765,8.26,8.33,369806,0
+GTE.US,D,20240524,000000,8.42,8.57,8.295,8.49,197586,0
+GTE.US,D,20240528,000000,8.61,9.31,8.61,9.21,634679,0
+GTE.US,D,20240529,000000,9.13,9.33,9.04,9.12,438614,0
+GTE.US,D,20240530,000000,9.18,9.385,9.0183,9.16,213137,0
+GTE.US,D,20240531,000000,9.18,9.33,9.16,9.3,141713,0
+GTE.US,D,20240603,000000,9.27,9.31,8.88,8.88,253522,0
+GTE.US,D,20240604,000000,8.69,8.95,8.5,8.69,230470,0
+GTE.US,D,20240605,000000,8.79,8.89,8.6725,8.88,201412,0
+GTE.US,D,20240606,000000,8.88,9.28,8.8,9.28,415031,0
+GTE.US,D,20240607,000000,9.22,9.415,9.02,9.34,257037,0
+GTE.US,D,20240610,000000,9.3,9.92,9.21,9.89,528503,0
+GTE.US,D,20240611,000000,9.81,9.99,9.56,9.9,307233,0
+GTE.US,D,20240612,000000,10.01,10.07,9.67,9.85,308383,0
+GTE.US,D,20240613,000000,9.78,9.88,9.57,9.74,230049,0
+GTE.US,D,20240614,000000,9.65,9.82,9.55,9.71,212442,0
+GTE.US,D,20240617,000000,9.65,9.735,9.41,9.52,288678,0
+GTE.US,D,20240618,000000,9.54,9.955,9.46,9.95,323967,0
+GTE.US,D,20240620,000000,9.95,10.08,9.91,9.99,206064,0
+GTE.US,D,20240621,000000,10.08,10.08,9.58,9.66,280087,0
+GTE.US,D,20240624,000000,9.67,10.364,9.66,10.23,345433,0
+GTE.US,D,20240625,000000,10.25,10.36,10.05,10.35,160049,0
+GTE.US,D,20240626,000000,10.38,10.38,10.125,10.19,144612,0
+GTE.US,D,20240627,000000,10.23,10.4,10.195,10.3,253530,0
+GTE.US,D,20240628,000000,10.3,10.34,9.58,9.67,245380,0
+GTE.US,D,20240701,000000,9.71,9.81,9.46,9.61,337446,0
+GTE.US,D,20240702,000000,9.72,9.89,9.56,9.87,154100,0
+GTE.US,D,20240703,000000,9.9,10.19,9.9,10.09,104449,0
+GTE.US,D,20240705,000000,10.31,10.33,9.75,9.93,183089,0
+GTE.US,D,20240708,000000,9.68,10.135,9.68,10.02,195396,0
+GTE.US,D,20240709,000000,9.89,9.98,9.55,9.66,196563,0
+GTE.US,D,20240710,000000,9.72,10,9.6101,9.86,268610,0
+GTE.US,D,20240711,000000,9.95,10.03,9.74,10.02,121584,0
+GTE.US,D,20240712,000000,10.05,10.08,9.785,9.87,102550,0
+GTE.US,D,20240715,000000,9.9,10.1,9.73,10.05,186017,0
+GTE.US,D,20240716,000000,9.91,10.03,9.8,9.95,163560,0
+GTE.US,D,20240717,000000,9.95,10.35,9.86,9.96,206262,0
+GTE.US,D,20240718,000000,10.02,10.09,9.895,10.05,125036,0
+GTE.US,D,20240719,000000,9.93,10.1,9.64,9.65,209422,0
+GTE.US,D,20240722,000000,9.71,9.71,9.37,9.71,176685,0
+GTE.US,D,20240723,000000,9.71,9.72,9.42,9.62,137111,0
+GTE.US,D,20240724,000000,9.59,9.74,9.3501,9.41,268459,0
+GTE.US,D,20240725,000000,9.33,9.36,9.05,9.29,269517,0
+GTE.US,D,20240726,000000,9.29,9.34,9.16,9.29,188094,0
+GTE.US,D,20240729,000000,9.29,9.49,9.1,9.2,243466,0
+GTE.US,D,20240730,000000,9.11,9.165,8.52,8.77,422342,0
+GTE.US,D,20240731,000000,8.89,9.38,8.8,9.28,401964,0
+GTE.US,D,20240801,000000,9.38,9.38,8.29,8.58,405862,0
+GTE.US,D,20240802,000000,8.52,8.52,7.71,7.73,516575,0
+GTE.US,D,20240805,000000,7.33,7.65,6.11,7.64,441168,0
+GTE.US,D,20240806,000000,7.67,7.86,7.52,7.54,149815,0
+GTE.US,D,20240807,000000,7.65,7.87,7.5,7.57,296694,0
+GTE.US,D,20240808,000000,7.57,7.87,7.525,7.83,264356,0
+GTE.US,D,20240809,000000,7.87,7.93,7.68,7.88,210301,0
+GTE.US,D,20240812,000000,7.98,8.2632,7.91,8.21,242580,0
+GTE.US,D,20240813,000000,8.21,8.315,8.08,8.23,143039,0
+GTE.US,D,20240814,000000,8.26,8.26,7.94,8.23,195052,0
+GTE.US,D,20240815,000000,8.36,8.65,8.26,8.55,189074,0
+GTE.US,D,20240816,000000,8.44,8.67,8.4202,8.66,163883,0
+GTE.US,D,20240819,000000,8.59,8.78,8.47,8.53,165384,0
+GTE.US,D,20240820,000000,8.45,8.45,7.64,7.81,680362,0
+GTE.US,D,20240821,000000,7.92,7.95,7.735,7.83,254913,0
+GTE.US,D,20240822,000000,7.84,7.86,7.58,7.64,255941,0
+GTE.US,D,20240823,000000,7.69,7.84,7.625,7.71,173689,0
+GTE.US,D,20240826,000000,7.85,8.02,7.79,7.93,212926,0
+GTE.US,D,20240827,000000,7.85,7.9,7.67,7.84,224949,0
+GTE.US,D,20240828,000000,7.83,7.9699,7.731,7.84,157951,0
+GTE.US,D,20240829,000000,7.9,7.9,7.59,7.64,241984,0
+GTE.US,D,20240830,000000,7.58,7.58,7.27,7.37,328858,0
+GTE.US,D,20240903,000000,7.24,7.26,6.58,6.66,612106,0
+GTE.US,D,20240904,000000,6.67,6.8226,6.53,6.69,229440,0
+GTE.US,D,20240905,000000,6.78,6.78,6.56,6.62,354228,0
+GTE.US,D,20240906,000000,6.64,6.695,6.36,6.61,356241,0
+GTE.US,D,20240909,000000,6.63,6.64,6.26,6.3,364572,0
+GTE.US,D,20240910,000000,6.26,6.26,5.96,6.03,410408,0
+GTE.US,D,20240911,000000,5.97,6.075,5.83,5.88,266369,0
+GTE.US,D,20240912,000000,5.91,6.01,5.78,5.87,669159,0
+GTE.US,D,20240913,000000,5.91,6.15,5.9,6.1,335338,0
+GTE.US,D,20240916,000000,6.14,6.19,5.84,6.18,294520,0
+GTE.US,D,20240917,000000,6.18,6.32,6.13,6.3,273635,0
+GTE.US,D,20240918,000000,6.23,6.23,5.89,5.9,249543,0
+GTE.US,D,20240919,000000,6.04,6.43,6.03,6.07,166149,0
+GTE.US,D,20240920,000000,6.31,6.43,6.18,6.37,386710,0
+GTE.US,D,20240923,000000,6.28,6.375,6.15,6.15,211604,0
+GTE.US,D,20240924,000000,6.22,6.4,6.175,6.35,267516,0
+GTE.US,D,20240925,000000,6.38,6.38,6.06,6.08,195322,0
+GTE.US,D,20240926,000000,6.05,6.44,6.0499,6.32,961377,0
+GTE.US,D,20240927,000000,6.34,6.44,6.12,6.16,257344,0
+GTE.US,D,20240930,000000,6.18,6.37,6.065,6.27,244121,0
+GTE.US,D,20241001,000000,6.25,6.57,6.15,6.54,465840,0
+GTE.US,D,20241002,000000,6.67,6.74,6.32,6.48,369454,0
+GTE.US,D,20241003,000000,6.51,6.805,6.33,6.74,415871,0
+GTE.US,D,20241004,000000,6.94,6.94,6.65,6.72,232738,0
+GTE.US,D,20241007,000000,6.81,6.88,6.53,6.67,306500,0
+GTE.US,D,20241008,000000,6.54,6.61,6.2029,6.4,415410,0
+GTE.US,D,20241009,000000,6.3,6.45,6.29,6.34,193033,0
+GTE.US,D,20241010,000000,6.38,6.6,6.35,6.57,228360,0
+GTE.US,D,20241011,000000,6.51,6.6238,6.45,6.61,170919,0
+GTE.US,D,20241014,000000,6.51,6.59,6.4,6.59,232050,0
+GTE.US,D,20241015,000000,6.5,6.5,6.22,6.33,332762,0
+GTE.US,D,20241016,000000,6.39,6.39,6.23,6.26,241272,0
+GTE.US,D,20241017,000000,6.24,6.33,6.2,6.31,222387,0
+GTE.US,D,20241018,000000,6.28,6.3272,6.12,6.25,260017,0
+GTE.US,D,20241021,000000,6.34,6.34,6.155,6.31,206875,0
+GTE.US,D,20241022,000000,6.35,6.505,6.32,6.37,235858,0
+GTE.US,D,20241023,000000,6.29,6.32,6.2,6.26,148494,0
+GTE.US,D,20241024,000000,6.29,6.435,6.224,6.43,176577,0
+GTE.US,D,20241025,000000,6.42,6.43,6.31,6.37,178675,0
+GTE.US,D,20241028,000000,6.2,6.35,6.15,6.24,192801,0
+GTE.US,D,20241029,000000,6.31,6.32,6.13,6.32,180332,0
+GTE.US,D,20241030,000000,6.38,6.52,6.25,6.31,168154,0
+GTE.US,D,20241031,000000,6.39,6.4,6.24,6.32,145019,0
+GTE.US,D,20241101,000000,6.41,6.425,6.14,6.16,222083,0
+GTE.US,D,20241104,000000,6.5,6.985,6.4,6.47,635250,0
+GTE.US,D,20241105,000000,6.48,6.49,6.27,6.4,347218,0
+GTE.US,D,20241106,000000,6.45,6.82,6.3,6.71,288511,0
+GTE.US,D,20241107,000000,6.7,6.84,6.58,6.69,318422,0
+GTE.US,D,20241108,000000,6.68,6.74,6.34,6.38,242321,0
+GTE.US,D,20241111,000000,6.4,6.4,6.09,6.22,349197,0
+GTE.US,D,20241112,000000,6.2,6.29,6.07,6.09,310418,0
+GTE.US,D,20241113,000000,6.07,6.26,5.95,6.12,366771,0
+GTE.US,D,20241114,000000,6.27,6.335,6.13,6.29,238232,0
+GTE.US,D,20241115,000000,6.22,6.45,6.02,6.1,258435,0
+GTE.US,D,20241118,000000,6.165,6.2699,6.105,6.24,164697,0
+GTE.US,D,20241119,000000,6.21,6.23,6.11,6.19,207715,0
+GTE.US,D,20241120,000000,6.161,6.33,6.1,6.17,202988,0
+GTE.US,D,20241121,000000,6.1801,6.35,6.18,6.26,318376,0
+GTE.US,D,20241122,000000,6.26,6.43,6.21,6.37,473028,0
+GTE.US,D,20241125,000000,6.34,6.38,6.02,6.03,385129,0
+GTE.US,D,20241126,000000,6.04,6.27,6.04,6.13,293920,0
+GTE.US,D,20241127,000000,6.21,6.8,6.17,6.77,882207,0
+GTE.US,D,20241129,000000,6.815,6.97,6.73,6.88,402569,0
+GTE.US,D,20241202,000000,6.878,7.05,6.71,6.81,536950,0
+GTE.US,D,20241203,000000,6.92,6.95,6.725,6.76,345758,0
+GTE.US,D,20241204,000000,6.725,6.845,6.58,6.59,306329,0
+GTE.US,D,20241205,000000,6.625,6.7,6.515,6.66,359199,0
+GTE.US,D,20241206,000000,6.74,6.74,6.365,6.49,351337,0
+GTE.US,D,20241209,000000,6.57,7.05,6.53,6.84,1029491,0
+GTE.US,D,20241210,000000,6.905,6.9499,6.76,6.9,259961,0
+GTE.US,D,20241211,000000,6.95,7,6.7822,6.93,347029,0
+GTE.US,D,20241212,000000,6.98,6.98,6.59,6.7,394807,0
+GTE.US,D,20241213,000000,6.68,6.77,6.55,6.77,181846,0
+GTE.US,D,20241216,000000,6.765,6.77,6.62,6.69,319801,0
+GTE.US,D,20241217,000000,6.695,6.7,6.46,6.59,395283,0
+GTE.US,D,20241218,000000,6.63,6.68,6.25,6.31,662493,0
+GTE.US,D,20241219,000000,6.36,6.48,6.25,6.27,434239,0
+GTE.US,D,20241220,000000,6.265,6.64,6.265,6.52,408771,0
+GTE.US,D,20241223,000000,6.42,6.66,6.39,6.65,307728,0
+GTE.US,D,20241224,000000,6.63,7.085,6.59,7.07,401039,0
+GTE.US,D,20241226,000000,7.005,7.34,6.98,7.24,290599,0
+GTE.US,D,20241227,000000,7.18,7.33,6.92,7.19,567262,0
+GTE.US,D,20241230,000000,7.15,7.28,6.73,6.8,505437,0
+GTE.US,D,20241231,000000,6.9,7.33,6.9,7.23,342750,0
+GTE.US,D,20250102,000000,7.25,7.61,7.25,7.53,279216,0
+GTE.US,D,20250103,000000,7.52,7.73,7.43,7.73,356527,0
+GTE.US,D,20250106,000000,7.72,7.93,7.47,7.48,347054,0
+GTE.US,D,20250107,000000,7.62,7.715,7.47,7.58,452772,0
+GTE.US,D,20250108,000000,7.57,7.62,7.44,7.62,370228,0
+GTE.US,D,20250110,000000,7.74,7.9165,7.7,7.86,248789,0
+GTE.US,D,20250113,000000,7.87,8.19,7.65,7.67,235585,0
+GTE.US,D,20250114,000000,7.6,7.87,7.51,7.55,438440,0
+GTE.US,D,20250115,000000,7.66,8.04,7.6105,7.99,244615,0
+GTE.US,D,20250116,000000,7.945,8.03,7.6,7.64,251132,0
+GTE.US,D,20250117,000000,7.605,7.69,7.29,7.4,299725,0
+GTE.US,D,20250121,000000,7.25,7.29,6.66,6.73,442007,0
+GTE.US,D,20250122,000000,6.58,6.85,6.58,6.71,389476,0
+GTE.US,D,20250123,000000,6.76,6.8798,6.59,6.64,220618,0
+GTE.US,D,20250124,000000,6.73,6.85,6.14,6.28,1059173,0
+GTE.US,D,20250127,000000,6.185,6.21,5.88,5.92,521735,0
+GTE.US,D,20250128,000000,5.965,6.05,5.75,5.76,388054,0
+GTE.US,D,20250129,000000,5.758,5.84,5.65,5.72,199301,0
+GTE.US,D,20250130,000000,5.85,5.89,5.67,5.73,205056,0
+GTE.US,D,20250131,000000,5.733,5.89,5.57,5.71,231019,0
+GTE.US,D,20250203,000000,5.57,5.69,5.42,5.59,326508,0
+GTE.US,D,20250204,000000,5.4735,5.9,5.4735,5.88,246653,0
+GTE.US,D,20250205,000000,5.9889,6.005,5.72,5.77,205584,0
+GTE.US,D,20250206,000000,5.78,5.83,5.63,5.71,245221,0
+GTE.US,D,20250207,000000,5.7097,5.75,5.59,5.69,154708,0
+GTE.US,D,20250210,000000,5.8152,5.8815,5.71,5.84,190085,0
+GTE.US,D,20250211,000000,5.98,5.995,5.76,5.76,130745,0
+GTE.US,D,20250212,000000,5.6301,5.72,5.59,5.62,217653,0
+GTE.US,D,20250213,000000,5.58,5.7,5.53,5.65,167461,0
+GTE.US,D,20250214,000000,5.68,5.79,5.62,5.72,162701,0
+GTE.US,D,20250218,000000,5.73,5.94,5.66,5.81,156009,0
+GTE.US,D,20250219,000000,5.845,5.9,5.7342,5.82,109107,0
+GTE.US,D,20250220,000000,5.85,5.92,5.68,5.89,130817,0
+GTE.US,D,20250221,000000,5.8627,5.8627,5.62,5.67,278745,0
+GTE.US,D,20250224,000000,5.575,5.575,4.72,5.07,1142491,0
+GTE.US,D,20250225,000000,4.93,4.94,4.72,4.73,537435,0
+GTE.US,D,20250226,000000,4.75,4.81,4.59,4.64,394093,0
+GTE.US,D,20250227,000000,4.65,4.72,4.6,4.66,262479,0
+GTE.US,D,20250228,000000,4.61,4.67,4.51,4.6,300476,0
+GTE.US,D,20250303,000000,4.619,4.619,4.14,4.25,516886,0
+GTE.US,D,20250304,000000,4.25,4.42,4.13,4.32,326457,0
+GTE.US,D,20250305,000000,4.3,4.61,4.21,4.58,395323,0
+GTE.US,D,20250306,000000,4.57,4.62,4.43,4.55,383285,0
+GTE.US,D,20250307,000000,4.63,4.75,4.54,4.65,256058,0
+GTE.US,D,20250310,000000,4.55,4.71,4.49,4.54,272981,0
+GTE.US,D,20250311,000000,4.568,4.685,4.49,4.49,353552,0
+GTE.US,D,20250312,000000,4.51,4.7,4.5,4.68,230574,0
+GTE.US,D,20250313,000000,4.66,4.74,4.54,4.59,128886,0
+GTE.US,D,20250314,000000,4.578,4.7999,4.55,4.76,161465,0
+GTE.US,D,20250317,000000,4.749,5.255,4.749,5.14,533392,0
+GTE.US,D,20250318,000000,5.15,5.28,5.085,5.15,244933,0
+GTE.US,D,20250319,000000,5.207,5.345,5.144,5.25,379397,0
+GTE.US,D,20250320,000000,5.29,5.29,5.1,5.14,158879,0
+GTE.US,D,20250321,000000,5.125,5.125,4.94,4.98,300919,0
+GTE.US,D,20250324,000000,5.06,5.09,4.89,4.94,147112,0
+GTE.US,D,20250325,000000,5.01,5.04,4.915,4.92,151566,0
+GTE.US,D,20250326,000000,4.98,5.26,4.96,5.06,261341,0
+GTE.US,D,20250327,000000,5.07,5.14,4.95,5.08,104947,0
+GTE.US,D,20250328,000000,5.065,5.11,4.92,5,131701,0
+GTE.US,D,20250331,000000,4.88,4.99,4.825,4.93,170414,0
+GTE.US,D,20250401,000000,4.84,5,4.8,4.98,133367,0
+GTE.US,D,20250402,000000,4.99,5.16,4.95,5.13,118545,0
+GTE.US,D,20250403,000000,4.75,4.88,4.66,4.75,243625,0
+GTE.US,D,20250404,000000,4.5188,4.528,3.96,4.11,418932,0
+GTE.US,D,20250407,000000,3.91,4.23,3.775,3.97,499844,0
+GTE.US,D,20250408,000000,4.08,4.16,3.64,3.69,451616,0
+GTE.US,D,20250409,000000,3.675,4.08,3.335,4,817361,0
+GTE.US,D,20250410,000000,4.02,4.02,3.5701,3.75,304060,0
+GTE.US,D,20250411,000000,3.8,4,3.75,3.96,174481,0
+GTE.US,D,20250414,000000,4.02,4.21,4.0066,4.13,213641,0
+GTE.US,D,20250415,000000,4.2,4.36,4.2,4.24,173013,0
+GTE.US,D,20250416,000000,4.26,4.7084,4.25,4.5,379749,0
+GTE.US,D,20250417,000000,4.565,4.88,4.56,4.73,322770,0
+GTE.US,D,20250421,000000,4.61,4.72,4.54,4.55,251180,0
+GTE.US,D,20250422,000000,4.66,4.7874,4.52,4.57,159316,0
+GTE.US,D,20250423,000000,4.56,4.66,4.37,4.43,158314,0
+GTE.US,D,20250424,000000,4.431,4.6,4.43,4.57,226211,0
+GTE.US,D,20250425,000000,4.5093,4.61,4.49,4.57,126817,0
+GTE.US,D,20250428,000000,4.5904,4.66,4.535,4.64,121596,0
+GTE.US,D,20250429,000000,4.65,4.67,4.485,4.49,151751,0
+GTE.US,D,20250430,000000,4.5,4.5,4.305,4.41,195912,0
+GTE.US,D,20250501,000000,4.39,4.56,4.31,4.32,218372,0
+GTE.US,D,20250502,000000,4.3389,4.415,4.1604,4.35,229642,0
+GTE.US,D,20250505,000000,4.3142,4.32,4.06,4.1,98935,0
+GTE.US,D,20250506,000000,4.15,4.19,4.01,4.06,246158,0
+GTE.US,D,20250507,000000,4.135,4.15,3.99,4.12,182810,0
+GTE.US,D,20250508,000000,4.2286,4.43,4.11,4.4,131108,0
+GTE.US,D,20250509,000000,4.42,4.57,4.37,4.53,141339,0
+GTE.US,D,20250512,000000,4.675,4.85,4.64,4.72,261402,0
+GTE.US,D,20250513,000000,4.84,5.44,4.72,5.34,485442,0
+GTE.US,D,20250514,000000,5.345,5.355,5.04,5.06,179557,0
+GTE.US,D,20250515,000000,4.975,4.99,4.74,4.88,338490,0
+GTE.US,D,20250516,000000,4.941,5.01,4.83,4.88,107804,0
+GTE.US,D,20250519,000000,4.816,4.885,4.78,4.84,74526,0
+GTE.US,D,20250520,000000,4.85,4.86,4.69,4.76,150602,0
+GTE.US,D,20250521,000000,4.76,4.76,4.56,4.6,153898,0
+GTE.US,D,20250522,000000,4.5,4.6776,4.42,4.67,102993,0
+GTE.US,D,20250523,000000,4.615,4.74,4.57,4.73,48682,0
+GTE.US,D,20250527,000000,4.737,4.76,4.7,4.76,62502,0
+GTE.US,D,20250528,000000,4.7735,4.84,4.6751,4.78,83583,0
+GTE.US,D,20250529,000000,4.78,4.8125,4.7,4.77,109821,0
+GTE.US,D,20250530,000000,4.72,4.87,4.66,4.77,105109,0
+GTE.US,D,20250602,000000,4.89,4.915,4.76,4.84,108306,0
+GTE.US,D,20250603,000000,4.72,4.97,4.71,4.96,299515,0
+GTE.US,D,20250604,000000,5,5.015,4.83,4.91,121729,0
+GTE.US,D,20250605,000000,4.94,4.96,4.71,4.75,158972,0
+GTE.US,D,20250606,000000,4.775,4.87,4.73,4.75,184737,0
+GTE.US,D,20250609,000000,4.725,4.76,4.68,4.71,152521,0
+GTE.US,D,20250610,000000,4.76,4.9,4.665,4.83,512512,0
+GTE.US,D,20250611,000000,4.95,5.115,4.875,5.06,385221,0
+GTE.US,D,20250612,000000,5.07,5.265,4.89,5.25,298228,0
+GTE.US,D,20250613,000000,5.61,6.13,5.45,6.12,995723,0
+GTE.US,D,20250616,000000,6.12,6.1903,5.5696,5.94,632593,0
+GTE.US,D,20250617,000000,6,6.2899,6,6.2,451653,0
+GTE.US,D,20250618,000000,6.22,6.28,5.93,5.98,406891,0
+GTE.US,D,20250620,000000,6.02,6.09,5.7,5.73,507249,0
+GTE.US,D,20250623,000000,5.874,5.9599,5.3701,5.48,534340,0
+GTE.US,D,20250624,000000,5.27,5.425,5.15,5.18,290337,0
+GTE.US,D,20250625,000000,5.16,5.22,4.9225,4.95,242341,0
+GTE.US,D,20250626,000000,5.0997,5.11,4.93,4.97,179517,0
+GTE.US,D,20250627,000000,4.96,4.98,4.84,4.85,180104,0
+GTE.US,D,20250630,000000,4.83,4.86,4.71,4.77,270867,0
+GTE.US,D,20250701,000000,4.8817,4.96,4.7119,4.82,236929,0
+GTE.US,D,20250702,000000,4.82,4.965,4.76,4.94,210374,0
+GTE.US,D,20250703,000000,4.91,4.96,4.87,4.93,83863,0
+GTE.US,D,20250707,000000,4.93,5.01,4.735,4.88,305861,0
+GTE.US,D,20250708,000000,4.83,5,4.81,4.91,303060,0
+GTE.US,D,20250709,000000,4.9,4.93,4.77,4.91,410065,0
+GTE.US,D,20250710,000000,4.86,4.865,4.6845,4.72,243603,0
+GTE.US,D,20250711,000000,4.68,4.7145,4.59,4.6,286585,0
+GTE.US,D,20250714,000000,4.6586,4.765,4.56,4.7,364002,0
+GTE.US,D,20250715,000000,4.65,4.7593,4.62,4.64,242221,0
+GTE.US,D,20250716,000000,4.61,4.61,4.51,4.57,215101,0
+GTE.US,D,20250717,000000,4.57,4.5975,4.495,4.55,210650,0
+GTE.US,D,20250718,000000,4.55,4.58,4.41,4.48,343751,0
+GTE.US,D,20250721,000000,4.47,4.48,4.39,4.46,230128,0
+GTE.US,D,20250722,000000,4.46,4.55,4.46,4.52,197816,0
+GTE.US,D,20250723,000000,4.53,4.63,4.52,4.59,447158,0
+GTE.US,D,20250724,000000,4.6,4.635,4.54,4.62,396671,0
+GTE.US,D,20250725,000000,4.59,4.69,4.565,4.63,434746,0
+GTE.US,D,20250728,000000,4.6725,4.69,4.63,4.69,222931,0
+GTE.US,D,20250729,000000,4.66,4.68,4.47,4.52,370602,0
+GTE.US,D,20250730,000000,4.54,4.54,4.3603,4.41,381075,0
+GTE.US,D,20250731,000000,4.4,4.59,4.17,4.48,805788,0
+GTE.US,D,20250801,000000,4.45,4.45,3.86,3.94,741859,0
+GTE.US,D,20250804,000000,3.95,4.0671,3.8201,3.86,378466,0
+GTE.US,D,20250805,000000,3.96,4.12,3.88,4.05,471448,0
+GTE.US,D,20250806,000000,4.04,4.14,3.98,4,430027,0
+GTE.US,D,20250807,000000,4.03,4.0551,3.795,3.83,480502,0
+GTE.US,D,20250808,000000,3.8,3.8725,3.71,3.73,353170,0
+GTE.US,D,20250811,000000,3.71,3.73,3.56,3.59,488945,0
+GTE.US,D,20250812,000000,3.6052,3.6425,3.535,3.58,463126,0
+GTE.US,D,20250813,000000,3.59,3.77,3.59,3.77,219452,0
+GTE.US,D,20250814,000000,3.765,3.92,3.68,3.92,343874,0
+GTE.US,D,20250815,000000,3.91,3.97,3.81,3.85,281909,0
+GTE.US,D,20250818,000000,3.85,3.94,3.784,3.89,196749,0
+GTE.US,D,20250819,000000,3.875,3.91,3.79,3.82,162791,0
+GTE.US,D,20250820,000000,3.815,4.005,3.81,3.86,302687,0
+GTE.US,D,20250821,000000,3.84,3.91,3.78,3.88,189067,0
+GTE.US,D,20250822,000000,3.92,4.12,3.89,4.09,263980,0
+GTE.US,D,20250825,000000,4.09,4.2474,4.08,4.12,249232,0
+GTE.US,D,20250826,000000,4.3001,4.3001,3.965,4.04,228109,0
+GTE.US,D,20250827,000000,4.1403,4.18,4.05,4.16,113967,0
+GTE.US,D,20250828,000000,4.12,4.15,3.98,4.15,256332,0
+GTE.US,D,20250829,000000,4.17,4.215,4.065,4.11,218616,0
+GTE.US,D,20250902,000000,4.1,4.22,4.05,4.14,296085,0
+GTE.US,D,20250903,000000,4.14,4.15,3.98,4.06,210098,0
+GTE.US,D,20250904,000000,4.04,4.07,3.97,4.05,148020,0
+GTE.US,D,20250905,000000,3.98,4.03,3.9,3.94,189624,0
+GTE.US,D,20250908,000000,3.945,3.95,3.775,3.82,345955,0
+GTE.US,D,20250909,000000,3.85,3.92,3.79,3.85,250249,0
+GTE.US,D,20250910,000000,3.85,4.12,3.85,4.06,373533,0
+GTE.US,D,20250911,000000,4.055,4.055,3.91,3.95,167010,0
+GTE.US,D,20250912,000000,3.955,4.005,3.84,3.86,143019,0
+GTE.US,D,20250915,000000,3.87,4.05,3.82,3.9,217010,0
+GTE.US,D,20250916,000000,3.92,4.09,3.92,4.07,231277,0
+GTE.US,D,20250917,000000,4.06,4.115,3.97,3.97,200952,0
+GTE.US,D,20250918,000000,4.0328,4.1,3.945,4.1,235670,0
+GTE.US,D,20250919,000000,4.06,4.09,3.89,3.89,541142,0
+GTE.US,D,20250922,000000,3.88,4.11,3.8205,4.11,499798,0
+GTE.US,D,20250923,000000,4.05,4.465,4.05,4.34,508294,0
+GTE.US,D,20250924,000000,4.34,4.67,4.325,4.63,591607,0
+GTE.US,D,20250925,000000,4.6,4.6,4.365,4.44,250133,0
+GTE.US,D,20250926,000000,4.435,4.62,4.4,4.46,257956,0
+GTE.US,D,20250929,000000,4.5,4.55,4.3,4.36,298582,0
+GTE.US,D,20250930,000000,4.38,4.4,4.2804,4.35,245366,0
+GTE.US,D,20251001,000000,4.35,4.6099,4.34,4.6,322347,0
+GTE.US,D,20251002,000000,4.55,4.56,4.2,4.21,382802,0
+GTE.US,D,20251003,000000,4.34,4.5,4.26,4.48,232708,0
+GTE.US,D,20251006,000000,4.51,4.765,4.51,4.7,318637,0
+GTE.US,D,20251007,000000,4.682,4.77,4.63,4.73,391472,0
+GTE.US,D,20251008,000000,4.73,4.735,4.525,4.59,373612,0
+GTE.US,D,20251009,000000,4.61,4.78,4.51,4.57,435861,0
+GTE.US,D,20251010,000000,4.46,4.5595,4.23,4.25,562895,0
+GTE.US,D,20251013,000000,4.45,4.47,4.28,4.42,310302,0
+GTE.US,D,20251014,000000,4.3,4.38,4.15,4.34,476053,0
+GTE.US,D,20251015,000000,4.421,4.47,4.26,4.33,384555,0
+GTE.US,D,20251016,000000,4.35,4.37,3.89,3.94,811089,0
+GTE.US,D,20251017,000000,3.96,3.9875,3.77,3.78,325198,0
+GTE.US,D,20251020,000000,3.77,3.85,3.73,3.76,336990,0
+GTE.US,D,20251021,000000,3.81,3.81,3.66,3.7,398582,0
+GTE.US,D,20251022,000000,3.76,3.84,3.66,3.8,438267,0
+GTE.US,D,20251023,000000,3.93,4.06,3.865,4.02,470378,0
+GTE.US,D,20251024,000000,4.11,4.2,3.99,4.01,373572,0
+GTE.US,D,20251027,000000,4,4.04,3.825,3.85,433073,0
+GTE.US,D,20251028,000000,3.91,3.91,3.775,3.78,324529,0
+GTE.US,D,20251029,000000,3.79,3.84,3.7212,3.77,349543,0
+GTE.US,D,20251030,000000,3.795,3.82,3.69,3.69,615559,0
+GTE.US,D,20251031,000000,3.36,3.555,3.09,3.43,2236247,0
+GTE.US,D,20251103,000000,3.4,3.69,3.35,3.52,394253,0
+GTE.US,D,20251104,000000,3.5,3.9,3.41,3.87,1470233,0
+GTE.US,D,20251105,000000,3.8734,4.08,3.81,4.07,754916,0
+GTE.US,D,20251106,000000,4.01,4.17,3.94,4.08,797343,0
+GTE.US,D,20251107,000000,4.12,4.35,4.04,4.31,721084,0
+GTE.US,D,20251110,000000,4.3,4.52,4.2301,4.44,785457,0
+GTE.US,D,20251111,000000,4.465,4.5,4.28,4.34,663160,0
+GTE.US,D,20251112,000000,4.32,4.46,4.285,4.45,772758,0
+GTE.US,D,20251113,000000,4.395,4.52,4.365,4.39,516025,0
+GTE.US,D,20251114,000000,4.39,4.425,4.29,4.37,410954,0
+GTE.US,D,20251117,000000,4.3001,4.38,4.11,4.14,746714,0
+GTE.US,D,20251118,000000,4.09,4.385,4.09,4.36,460396,0
+GTE.US,D,20251119,000000,4.26,4.485,4.16,4.45,445657,0
+GTE.US,D,20251120,000000,4.5,4.835,4.46,4.49,964198,0
+GTE.US,D,20251121,000000,4.5406,4.5406,4.27,4.38,439079,0
+GTE.US,D,20251124,000000,4.35,4.41,4.26,4.37,225231,0
+GTE.US,D,20251125,000000,4.21,4.335,4.185,4.26,350264,0
+GTE.US,D,20251126,000000,4.26,4.5,4.24,4.41,438229,0
+GTE.US,D,20251128,000000,4.43,4.69,4.41,4.53,308351,0
+GTE.US,D,20251201,000000,4.54,4.73,4.51,4.61,396605,0
+GTE.US,D,20251202,000000,4.61,4.68,4.515,4.52,283827,0
+GTE.US,D,20251203,000000,4.53,4.81,4.47,4.66,547658,0
+GTE.US,D,20251204,000000,4.73,4.783,4.68,4.7,448861,0
+GTE.US,D,20251205,000000,4.725,4.84,4.6626,4.71,237218,0
+GTE.US,D,20251208,000000,4.66,4.745,4.53,4.71,275372,0
+GTE.US,D,20251209,000000,4.68,4.735,4.64,4.66,168116,0
+GTE.US,D,20251210,000000,4.66,4.72,4.51,4.68,557073,0
+GTE.US,D,20251211,000000,4.51,4.51,3.94,4.03,1205008,0
+GTE.US,D,20251212,000000,4.18,4.18,3.9,3.9,358055,0
+GTE.US,D,20251215,000000,3.92,3.995,3.73,3.9,495510,0
+GTE.US,D,20251216,000000,3.848,3.87,3.76,3.76,315137,0
+GTE.US,D,20251217,000000,3.85,4.1,3.78,4.07,1161587,0
+GTE.US,D,20251218,000000,4.05,4.1,3.895,3.93,968265,0
+GTE.US,D,20251219,000000,3.97,4.05,3.805,3.85,697969,0
+GTE.US,D,20251222,000000,4.07,4.37,3.97,4.01,603545,0
+GTE.US,D,20251223,000000,4.07,4.22,3.975,4.2,804934,0
+GTE.US,D,20251224,000000,4.19,4.24,4.05,4.23,366804,0
+GTE.US,D,20251226,000000,4.2,4.24,4.1,4.15,265756,0
+GTE.US,D,20251229,000000,4.2,4.23,4.13,4.15,263489,0
+GTE.US,D,20251230,000000,4.19,4.385,4.17,4.3,554533,0
+GTE.US,D,20251231,000000,4.3,4.339,4.23,4.24,376917,0
+GTE.US,D,20260102,000000,4.27,4.27,4.13,4.23,283839,0
+GTE.US,D,20260105,000000,4.4305,4.4305,3.92,4.1,797621,0
+GTE.US,D,20260106,000000,4.075,4.14,3.97,3.98,469318,0
+GTE.US,D,20260107,000000,3.97,4.045,3.82,3.88,457791,0
+GTE.US,D,20260108,000000,3.92,4.35,3.9124,4.29,592981,0
+GTE.US,D,20260109,000000,4.3,4.49,4.3,4.39,476210,0
+GTE.US,D,20260112,000000,4.4,4.8,4.4,4.62,780953,0
+GTE.US,D,20260113,000000,4.72,4.87,4.6863,4.72,631166,0
+GTE.US,D,20260114,000000,4.775,5.1189,4.74,4.95,723479,0
+GTE.US,D,20260115,000000,4.85,4.88,4.69,4.84,534166,0
+GTE.US,D,20260116,000000,4.86,5.03,4.7808,4.92,270510,0
+GTE.US,D,20260120,000000,4.93,5.2,4.89,5.05,510249,0
+GTE.US,D,20260121,000000,5.15,5.39,4.96,5.11,562363,0
+GTE.US,D,20260122,000000,5.12,5.13,4.9,4.92,350654,0
+GTE.US,D,20260123,000000,5.025,5.25,5.025,5.25,477502,0
+GTE.US,D,20260126,000000,5.388,5.69,5.22,5.46,799203,0
+GTE.US,D,20260127,000000,5.5,5.74,5.425,5.67,553859,0
+GTE.US,D,20260128,000000,5.8207,5.93,5.47,5.71,764548,0
+GTE.US,D,20260129,000000,5.75,6.44,5.72,6.25,1463687,0
+GTE.US,D,20260130,000000,6,6.02,5.4,5.43,1104844,0
+GTE.US,D,20260202,000000,5.16,5.445,5.06,5.13,447949,0
+GTE.US,D,20260203,000000,5.2,5.5,5.15,5.46,601269,0
+GTE.US,D,20260204,000000,5.59,5.77,5.35,5.75,515067,0
+GTE.US,D,20260205,000000,5.5,5.75,5.305,5.32,324465,0
+GTE.US,D,20260206,000000,5.34,5.51,5.3003,5.48,497156,0
+GTE.US,D,20260209,000000,5.56,6,5.56,5.7,656618,0
+GTE.US,D,20260210,000000,5.74,5.9,5.58,5.77,540231,0
+GTE.US,D,20260211,000000,5.98,6.18,5.835,5.96,1002121,0
+GTE.US,D,20260212,000000,5.9,5.93,5.3,5.42,735020,0
+GTE.US,D,20260213,000000,5.47,5.69,5.255,5.57,385636,0
+GTE.US,D,20260217,000000,5.5999,5.71,5.26,5.44,335698,0
+GTE.US,D,20260218,000000,5.795,6.04,5.68,5.89,986192,0
diff --git a/daily/us/nysemkt stocks/indo.us.txt b/daily/us/nysemkt stocks/indo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4e7e1c1bd8005d3d0925f0241a9df247e4a62a6c
--- /dev/null
+++ b/daily/us/nysemkt stocks/indo.us.txt	
@@ -0,0 +1,1540 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INDO.US,D,20191220,000000,10.8079,12.49,9.25,9.65,503050,0
+INDO.US,D,20191223,000000,8.79,8.79,7.25,7.81,117447,0
+INDO.US,D,20191224,000000,7.5,7.64,6,6.41,102833,0
+INDO.US,D,20191226,000000,6.42,7.72,6.42,7.4099,78383,0
+INDO.US,D,20191227,000000,7.65,7.75,7.0797,7.56,30527,0
+INDO.US,D,20191230,000000,7.25,7.37,7.1,7.11,13288,0
+INDO.US,D,20191231,000000,7.05,7.7,6.6001,7.31,181084,0
+INDO.US,D,20200102,000000,7.03,7.42,7.03,7.1,23258,0
+INDO.US,D,20200103,000000,7.15,7.27,7,7.09,12230,0
+INDO.US,D,20200106,000000,7.1,7.75,6.81,7.17,32664,0
+INDO.US,D,20200107,000000,7.1304,8.68,7.0861,8.05,95126,0
+INDO.US,D,20200108,000000,8.07,8.2956,7.1,7.1,37962,0
+INDO.US,D,20200109,000000,7.26,7.74,6.9,7.6,38956,0
+INDO.US,D,20200110,000000,7.99,7.99,7.68,7.95,17541,0
+INDO.US,D,20200113,000000,7.65,7.74,7.5597,7.7,4056,0
+INDO.US,D,20200114,000000,7.7,8.7102,7.55,8.3,60820,0
+INDO.US,D,20200115,000000,8.3,8.4,7.805,8.2,28800,0
+INDO.US,D,20200116,000000,8.69,8.69,8.34,8.34,8398,0
+INDO.US,D,20200117,000000,8.54,8.54,7.85,8.3,15855,0
+INDO.US,D,20200121,000000,8.29,8.4595,8,8,10486,0
+INDO.US,D,20200122,000000,8.2,8.29,7.7,7.76,10443,0
+INDO.US,D,20200123,000000,7.7001,7.92,7.7,7.7,3722,0
+INDO.US,D,20200124,000000,7.89,7.89,7.7,7.8,887,0
+INDO.US,D,20200127,000000,7.78,8.3,7.31,7.51,19115,0
+INDO.US,D,20200128,000000,7.54,7.6,7.28,7.28,9713,0
+INDO.US,D,20200129,000000,7.29,7.6,7.15,7.6,2747,0
+INDO.US,D,20200130,000000,7.27,7.27,6.52,7,16105,0
+INDO.US,D,20200131,000000,7.01,7.01,6.9,6.9,2342,0
+INDO.US,D,20200203,000000,6.87,6.87,6.87,6.87,232,0
+INDO.US,D,20200204,000000,6.75,6.75,6.5,6.605,1180,0
+INDO.US,D,20200205,000000,6.74,7.1,6.55,7.1,2653,0
+INDO.US,D,20200206,000000,7.09,7.25,6.5,6.6,3330,0
+INDO.US,D,20200207,000000,6.825,6.825,6.5,6.5,2799,0
+INDO.US,D,20200210,000000,6.5,6.5313,6.25,6.4813,2219,0
+INDO.US,D,20200211,000000,6.69,6.85,6.69,6.85,1296,0
+INDO.US,D,20200212,000000,7,7.45,7,7.342,7346,0
+INDO.US,D,20200213,000000,7.1,7.33,7.1,7.27,784,0
+INDO.US,D,20200214,000000,7.3,7.5,7.2,7.34,3576,0
+INDO.US,D,20200218,000000,7.35,7.35,7.01,7.01,475,0
+INDO.US,D,20200219,000000,6.9026,7.35,6.9026,7.12,8349,0
+INDO.US,D,20200220,000000,7.02,7.02,6.5,6.5,3764,0
+INDO.US,D,20200221,000000,6.74,6.95,6.6377,6.6377,2185,0
+INDO.US,D,20200225,000000,6.77,6.77,6.77,6.77,180,0
+INDO.US,D,20200226,000000,6.47,6.6,6.3,6.4125,2718,0
+INDO.US,D,20200227,000000,6.565,6.565,6,6,2998,0
+INDO.US,D,20200228,000000,5.7146,5.7146,5.3,5.3,6444,0
+INDO.US,D,20200302,000000,5.25,5.4,5.25,5.27,1578,0
+INDO.US,D,20200303,000000,5,5,4.75,4.9,1082,0
+INDO.US,D,20200304,000000,4.91,5.327,4.91,5.32,1179,0
+INDO.US,D,20200305,000000,5,5,4.75,4.9962,1816,0
+INDO.US,D,20200309,000000,4.42,4.42,4.4,4.4,478,0
+INDO.US,D,20200310,000000,4.2016,4.2016,2.76,3.4,7185,0
+INDO.US,D,20200311,000000,3.18,3.18,2.91,3,1727,0
+INDO.US,D,20200312,000000,2.79,2.79,2.69,2.69,1218,0
+INDO.US,D,20200313,000000,2.68,2.87,2.68,2.73,4276,0
+INDO.US,D,20200316,000000,2.36,2.46,1.65,1.7765,13582,0
+INDO.US,D,20200317,000000,1.67,1.67,1.5612,1.5612,1099,0
+INDO.US,D,20200318,000000,1.55,1.55,1.55,1.55,1996,0
+INDO.US,D,20200319,000000,1.55,3,1.55,2,40575,0
+INDO.US,D,20200320,000000,1.9962,2,1.55,1.55,15051,0
+INDO.US,D,20200323,000000,1.5956,2.39,1.5956,2.284,9542,0
+INDO.US,D,20200324,000000,2.74,4.4,2.47,4.19,47183,0
+INDO.US,D,20200325,000000,4.75,5,3.07,3.7499,15363,0
+INDO.US,D,20200326,000000,4.16,4.34,3.0101,3.53,9656,0
+INDO.US,D,20200327,000000,3.53,3.6399,3.53,3.6399,4248,0
+INDO.US,D,20200330,000000,3.99,3.99,3.53,3.53,10331,0
+INDO.US,D,20200331,000000,3.6233,3.6233,3.53,3.6007,3077,0
+INDO.US,D,20200401,000000,3.53,3.5457,3.53,3.5457,429,0
+INDO.US,D,20200402,000000,3.55,4,3.53,3.54,28020,0
+INDO.US,D,20200403,000000,3.3,3.44,3.02,3.44,1755,0
+INDO.US,D,20200406,000000,3.68,3.68,3.5,3.5,1914,0
+INDO.US,D,20200407,000000,3.56,3.56,3.5,3.5,712,0
+INDO.US,D,20200408,000000,3.5,3.6455,3.5,3.6455,2596,0
+INDO.US,D,20200409,000000,3.6999,3.8386,3.5,3.5,19102,0
+INDO.US,D,20200414,000000,3.6,3.6,3.6,3.6,215,0
+INDO.US,D,20200415,000000,3.99,4.1499,3.5,3.5102,15832,0
+INDO.US,D,20200416,000000,3.64,3.64,3.5,3.5175,800,0
+INDO.US,D,20200417,000000,3.5,3.5203,3.5,3.5203,640,0
+INDO.US,D,20200420,000000,3.5,3.5,3.5,3.5,282,0
+INDO.US,D,20200421,000000,3.5,3.6,3.5,3.5,2207,0
+INDO.US,D,20200422,000000,3.95,3.95,3.95,3.95,1245,0
+INDO.US,D,20200423,000000,4,4,4,4,580,0
+INDO.US,D,20200424,000000,3.85,3.9122,3.85,3.87,1047,0
+INDO.US,D,20200427,000000,3.83,3.83,3.83,3.83,196,0
+INDO.US,D,20200428,000000,3.83,3.83,3.83,3.83,953,0
+INDO.US,D,20200429,000000,3.86,3.8793,3.86,3.8793,288,0
+INDO.US,D,20200501,000000,4.1,5.72,4.1,5.72,37849,0
+INDO.US,D,20200504,000000,5.06,5.3845,4.25,4.75,15765,0
+INDO.US,D,20200505,000000,5.44,5.99,5.3,5.47,18049,0
+INDO.US,D,20200506,000000,5.6,5.6,4.039,4.4907,21861,0
+INDO.US,D,20200507,000000,4.3,4.75,4,4.5501,4470,0
+INDO.US,D,20200508,000000,4.5,4.5,4.5,4.5,416,0
+INDO.US,D,20200511,000000,4.75,4.8286,4.5225,4.8286,2253,0
+INDO.US,D,20200513,000000,5.1275,5.1275,4.83,4.83,1417,0
+INDO.US,D,20200514,000000,4.89,4.95,4.38,4.38,1435,0
+INDO.US,D,20200515,000000,4.25,4.25,4.25,4.25,421,0
+INDO.US,D,20200518,000000,4.71,4.818,4.71,4.818,3143,0
+INDO.US,D,20200519,000000,4.88,4.88,4.54,4.54,408,0
+INDO.US,D,20200520,000000,4.3707,4.3707,4.07,4.34,2177,0
+INDO.US,D,20200521,000000,4.3979,4.3979,4.01,4.125,2344,0
+INDO.US,D,20200522,000000,4.18,4.345,4.01,4.345,2326,0
+INDO.US,D,20200526,000000,4.27,4.3,3.85,3.85,2439,0
+INDO.US,D,20200527,000000,3.95,3.98,3.85,3.85,2031,0
+INDO.US,D,20200529,000000,3.85,4.07,3.85,3.87,2772,0
+INDO.US,D,20200601,000000,3.85,3.86,3.85,3.86,2977,0
+INDO.US,D,20200602,000000,3.87,3.87,3.86,3.86,875,0
+INDO.US,D,20200603,000000,3.87,3.87,3.8699,3.8699,1357,0
+INDO.US,D,20200604,000000,4.0776,4.15,3.99,4.12,2438,0
+INDO.US,D,20200605,000000,4.12,5.25,4.12,5.1,15197,0
+INDO.US,D,20200608,000000,4.8739,6.69,4.8593,5.94,28797,0
+INDO.US,D,20200609,000000,5.57,5.7313,5.24,5.24,3492,0
+INDO.US,D,20200610,000000,5.5,5.7175,4.73,4.84,3460,0
+INDO.US,D,20200611,000000,4.5,4.5,4,4.37,6063,0
+INDO.US,D,20200612,000000,4.36,4.59,4.36,4.54,1644,0
+INDO.US,D,20200615,000000,4.66,5.17,4.54,4.81,4797,0
+INDO.US,D,20200616,000000,4.86,5.1201,4.86,5.1201,2143,0
+INDO.US,D,20200617,000000,5.1099,5.1099,4.76,4.905,567,0
+INDO.US,D,20200618,000000,5.0146,6.37,4.99,6.32,20107,0
+INDO.US,D,20200619,000000,6.92,7.5,6.01,6.039,12775,0
+INDO.US,D,20200622,000000,5.56,6,5.43,6,2193,0
+INDO.US,D,20200623,000000,6,6.22,5.4,5.72,5687,0
+INDO.US,D,20200624,000000,5.34,5.71,5.01,5.37,2864,0
+INDO.US,D,20200625,000000,5.465,5.69,5.39,5.68,940,0
+INDO.US,D,20200626,000000,5.3,5.3,5.05,5.28,2190,0
+INDO.US,D,20200629,000000,5.39,5.39,4.9329,4.9329,1338,0
+INDO.US,D,20200630,000000,5,5,4.72,4.72,1362,0
+INDO.US,D,20200701,000000,4.3723,4.45,4.2,4.2327,2858,0
+INDO.US,D,20200702,000000,4.19,4.24,4.1,4.1,8633,0
+INDO.US,D,20200706,000000,4.25,4.38,4.2,4.2,3604,0
+INDO.US,D,20200707,000000,4.51,4.7,4.25,4.25,2785,0
+INDO.US,D,20200708,000000,4.25,4.38,4.25,4.38,834,0
+INDO.US,D,20200709,000000,4.48,4.48,4.2,4.2,314,0
+INDO.US,D,20200710,000000,4.06,4.0601,4.06,4.0601,984,0
+INDO.US,D,20200713,000000,4.1,5.32,4.1,5.3199,15218,0
+INDO.US,D,20200714,000000,5.96,6,5.54,5.6075,22754,0
+INDO.US,D,20200715,000000,5.8,5.8001,4.75,5,9318,0
+INDO.US,D,20200716,000000,4.99,5,4.8,4.8,1392,0
+INDO.US,D,20200717,000000,4.55,4.86,4.36,4.775,7822,0
+INDO.US,D,20200720,000000,4.7699,4.77,4.5701,4.58,1955,0
+INDO.US,D,20200721,000000,4.75,4.7926,4.3,4.542,10552,0
+INDO.US,D,20200722,000000,4.8839,8.5,4.8839,5.6,173957,0
+INDO.US,D,20200723,000000,5.88,5.94,4.9,4.9651,23777,0
+INDO.US,D,20200724,000000,5.25,5.2888,4.77,4.9257,14591,0
+INDO.US,D,20200727,000000,4.78,4.78,4.5,4.5,9390,0
+INDO.US,D,20200728,000000,4.6284,4.87,4.5101,4.6547,12845,0
+INDO.US,D,20200729,000000,4.57,5.25,4.5,5.15,10344,0
+INDO.US,D,20200730,000000,5.25,5.25,4.6501,4.844,3144,0
+INDO.US,D,20200731,000000,4.875,4.88,4.55,4.6948,5926,0
+INDO.US,D,20200803,000000,4.5,4.8973,4.5,4.51,3648,0
+INDO.US,D,20200804,000000,4.75,4.75,4.625,4.6621,1698,0
+INDO.US,D,20200805,000000,4.685,4.88,4.615,4.65,5002,0
+INDO.US,D,20200806,000000,4.64,4.76,4.5001,4.5001,3680,0
+INDO.US,D,20200807,000000,4.675,4.675,4.675,4.675,648,0
+INDO.US,D,20200810,000000,4.8,4.8,4.5,4.635,3656,0
+INDO.US,D,20200811,000000,4.7412,5.28,4.3,4.885,37762,0
+INDO.US,D,20200812,000000,4.55,4.7499,4.37,4.6,6810,0
+INDO.US,D,20200813,000000,4.6,4.71,4.25,4.39,21696,0
+INDO.US,D,20200814,000000,4.4,4.4,4.4,4.4,616,0
+INDO.US,D,20200817,000000,4.55,4.75,4.15,4.47,10617,0
+INDO.US,D,20200818,000000,4.5934,4.64,4.5934,4.64,452,0
+INDO.US,D,20200819,000000,4.7,4.7,4.27,4.4567,4024,0
+INDO.US,D,20200820,000000,4.425,4.5,4.3,4.395,4304,0
+INDO.US,D,20200821,000000,4.4,4.445,4.3001,4.4,2289,0
+INDO.US,D,20200824,000000,4.25,4.3,4.16,4.2,9163,0
+INDO.US,D,20200825,000000,4.2513,4.2513,4.15,4.222,2544,0
+INDO.US,D,20200826,000000,4.3485,5.7,4.2,4.55,177395,0
+INDO.US,D,20200827,000000,4.45,4.47,4.22,4.32,7451,0
+INDO.US,D,20200828,000000,4.32,4.4283,4.2501,4.2501,3132,0
+INDO.US,D,20200831,000000,4.32,4.45,4.27,4.38,11461,0
+INDO.US,D,20200901,000000,4.313,4.34,4.26,4.3,11665,0
+INDO.US,D,20200902,000000,4.305,4.3101,4.27,4.29,5878,0
+INDO.US,D,20200903,000000,4.25,4.455,4.25,4.455,4114,0
+INDO.US,D,20200904,000000,4.385,4.385,4.35,4.35,513,0
+INDO.US,D,20200908,000000,4.353,4.4,4.353,4.4,901,0
+INDO.US,D,20200909,000000,4.48,4.49,4.4,4.4,947,0
+INDO.US,D,20200910,000000,4.4,4.5,4.4,4.42,1850,0
+INDO.US,D,20200911,000000,4.29,4.29,4.29,4.29,346,0
+INDO.US,D,20200914,000000,4.59,4.62,4.46,4.62,3361,0
+INDO.US,D,20200915,000000,4.4,4.4,4.4,4.4,1147,0
+INDO.US,D,20200916,000000,4.485,4.7499,4.485,4.5113,5243,0
+INDO.US,D,20200917,000000,4.485,4.75,4.2201,4.75,1771,0
+INDO.US,D,20200918,000000,4.6,4.675,4.6,4.675,496,0
+INDO.US,D,20200921,000000,4.26,4.6681,4.25,4.6681,2685,0
+INDO.US,D,20200922,000000,4.4382,4.48,4.36,4.48,1481,0
+INDO.US,D,20200923,000000,4.59,4.67,4.55,4.67,5385,0
+INDO.US,D,20200924,000000,4.45,4.6,4.45,4.6,920,0
+INDO.US,D,20200928,000000,4.6,4.6001,4.45,4.45,1087,0
+INDO.US,D,20200929,000000,4.5,5.65,4.2902,4.59,31307,0
+INDO.US,D,20200930,000000,4.79,4.79,4.28,4.59,2207,0
+INDO.US,D,20201001,000000,4.59,4.73,4.34,4.73,3334,0
+INDO.US,D,20201002,000000,4.73,4.73,4.44,4.48,1060,0
+INDO.US,D,20201005,000000,4.5,4.5,4.26,4.385,4757,0
+INDO.US,D,20201006,000000,4.5,4.538,4.3,4.3,4465,0
+INDO.US,D,20201007,000000,4.3,4.3,4.29,4.3,715,0
+INDO.US,D,20201008,000000,4.65,4.94,4.3,4.78,32839,0
+INDO.US,D,20201009,000000,4.75,6,4.5,5.3,44572,0
+INDO.US,D,20201012,000000,5.285,5.5,5,5.076,7584,0
+INDO.US,D,20201013,000000,5.2,5.3298,4.3,4.6,13363,0
+INDO.US,D,20201014,000000,4.48,4.6,4.3,4.47,13925,0
+INDO.US,D,20201015,000000,4.5,4.59,4.3643,4.58,5120,0
+INDO.US,D,20201016,000000,4.5664,4.61,4.5664,4.61,644,0
+INDO.US,D,20201019,000000,4.6,4.61,4.498,4.61,4418,0
+INDO.US,D,20201020,000000,4.4501,5,4.4501,5,2472,0
+INDO.US,D,20201021,000000,5.06,6.1279,5,5.4,85855,0
+INDO.US,D,20201022,000000,5.04,5.4,5.04,5.4,1015,0
+INDO.US,D,20201023,000000,5.13,5.13,4.5001,4.65,8241,0
+INDO.US,D,20201026,000000,4.46,4.65,4.4001,4.4001,1408,0
+INDO.US,D,20201027,000000,4.68,5.09,4.665,4.7201,11000,0
+INDO.US,D,20201028,000000,5,5,4.4,4.4,1673,0
+INDO.US,D,20201029,000000,4.31,4.66,4.31,4.4972,2503,0
+INDO.US,D,20201030,000000,4.45,4.45,4.3101,4.38,2619,0
+INDO.US,D,20201102,000000,4.45,4.45,4.45,4.45,378,0
+INDO.US,D,20201103,000000,4.41,4.45,4.352,4.4,3154,0
+INDO.US,D,20201104,000000,4.4008,4.41,4.4008,4.4008,410,0
+INDO.US,D,20201105,000000,4.3,4.45,4.3,4.45,4602,0
+INDO.US,D,20201109,000000,4.45,4.6206,4.33,4.6206,15255,0
+INDO.US,D,20201110,000000,4.7,5.337,4.539,5.2,38640,0
+INDO.US,D,20201111,000000,5,5,4.821,4.86,2855,0
+INDO.US,D,20201112,000000,4.645,4.67,4.42,4.4986,8745,0
+INDO.US,D,20201113,000000,4.44,4.66,4.44,4.6,2911,0
+INDO.US,D,20201116,000000,4.7819,4.7819,4.56,4.75,2164,0
+INDO.US,D,20201117,000000,4.6783,4.7024,4.62,4.62,845,0
+INDO.US,D,20201118,000000,4.515,4.6,4.515,4.5589,2596,0
+INDO.US,D,20201119,000000,4.6,4.7327,4.6,4.705,2791,0
+INDO.US,D,20201120,000000,4.5419,4.6971,4.5419,4.6971,1996,0
+INDO.US,D,20201123,000000,4.7,4.99,4.615,4.68,33367,0
+INDO.US,D,20201124,000000,4.84,4.866,4.7106,4.7317,5050,0
+INDO.US,D,20201125,000000,5,5,4.76,4.775,2017,0
+INDO.US,D,20201127,000000,4.75,4.78,4.75,4.78,501,0
+INDO.US,D,20201130,000000,4.95,4.98,4.8343,4.9,6961,0
+INDO.US,D,20201201,000000,4.56,4.97,4.03,4.4,76312,0
+INDO.US,D,20201202,000000,4.6,4.6,4.2,4.5,17510,0
+INDO.US,D,20201203,000000,4.6,4.6,4.4091,4.5,10098,0
+INDO.US,D,20201204,000000,4.57,4.71,4.54,4.65,10564,0
+INDO.US,D,20201207,000000,4.66,4.66,4.4426,4.62,4444,0
+INDO.US,D,20201208,000000,4.459,4.63,4.459,4.6,2245,0
+INDO.US,D,20201209,000000,4.49,4.65,4.35,4.5052,5911,0
+INDO.US,D,20201210,000000,4.6086,4.75,4.25,4.4019,50538,0
+INDO.US,D,20201211,000000,4.32,4.48,4.3,4.3356,10072,0
+INDO.US,D,20201214,000000,4.53,4.53,4.2,4.22,22773,0
+INDO.US,D,20201215,000000,4.21,4.46,4.1,4.2,24031,0
+INDO.US,D,20201216,000000,4.21,4.3541,4.05,4.1215,15272,0
+INDO.US,D,20201217,000000,4.1746,4.29,4.1505,4.2,5302,0
+INDO.US,D,20201218,000000,4.25,4.45,4.04,4.11,16457,0
+INDO.US,D,20201221,000000,4.05,4.0608,3.59,3.91,31756,0
+INDO.US,D,20201222,000000,3.95,3.96,3.2559,3.7,46308,0
+INDO.US,D,20201223,000000,3.7294,3.88,3.4,3.8319,35804,0
+INDO.US,D,20201224,000000,3.88,3.88,3.8,3.815,2466,0
+INDO.US,D,20201228,000000,3.97,3.978,3.62,3.79,7901,0
+INDO.US,D,20201229,000000,3.98,4.65,3.84,4.6274,98201,0
+INDO.US,D,20201230,000000,9.93,11.87,6.26,6.8,10165766,0
+INDO.US,D,20201231,000000,6.35,7.5,5.8,7.5,492545,0
+INDO.US,D,20210104,000000,6.58,6.94,5.8001,6.09,224731,0
+INDO.US,D,20210105,000000,6.01,7.15,5.53,6.48,450465,0
+INDO.US,D,20210106,000000,6.49,7,5.72,6.08,150551,0
+INDO.US,D,20210107,000000,5.95,6.69,5.75,5.99,214444,0
+INDO.US,D,20210108,000000,6.08,6.1044,5.41,5.5677,202448,0
+INDO.US,D,20210111,000000,5.85,6.19,5.62,5.82,90984,0
+INDO.US,D,20210112,000000,5.99,6.32,5.6728,6.06,138753,0
+INDO.US,D,20210113,000000,6,6.36,5.8898,6,178808,0
+INDO.US,D,20210114,000000,5.9101,6.09,5.83,5.9,80688,0
+INDO.US,D,20210115,000000,6.06,6.17,5.75,5.86,95816,0
+INDO.US,D,20210119,000000,5.81,6.55,5.81,6.1916,154314,0
+INDO.US,D,20210120,000000,6.17,6.7,6.13,6.27,178249,0
+INDO.US,D,20210121,000000,6.46,6.6,6.22,6.39,159714,0
+INDO.US,D,20210122,000000,6.39,7.3,6.325,7.06,228775,0
+INDO.US,D,20210125,000000,7,7,6.2501,6.64,151627,0
+INDO.US,D,20210126,000000,6.86,6.94,6.41,6.4421,83466,0
+INDO.US,D,20210127,000000,6.3676,6.7599,6.2728,6.41,139347,0
+INDO.US,D,20210128,000000,6.61,8.22,6.09,8.01,691759,0
+INDO.US,D,20210129,000000,6.03,7.61,6.03,6.64,511839,0
+INDO.US,D,20210201,000000,6.36,6.74,6.2401,6.64,129446,0
+INDO.US,D,20210202,000000,6.32,6.94,6.31,6.44,303372,0
+INDO.US,D,20210203,000000,6.59,6.674,6.31,6.4014,162815,0
+INDO.US,D,20210204,000000,6.35,6.811,6.35,6.46,209312,0
+INDO.US,D,20210205,000000,6.6844,6.6844,6.44,6.58,150670,0
+INDO.US,D,20210208,000000,6.58,7.55,6.5202,7.29,155433,0
+INDO.US,D,20210209,000000,7.25,7.95,7,7.45,331995,0
+INDO.US,D,20210210,000000,7.46,7.717,7.115,7.46,76648,0
+INDO.US,D,20210211,000000,7.2902,7.53,6.75,6.8631,22809,0
+INDO.US,D,20210212,000000,6.94,7.37,6.6401,7.2,135820,0
+INDO.US,D,20210216,000000,7.03,8,7.01,7.8,151355,0
+INDO.US,D,20210217,000000,7.61,7.7999,7.3,7.6327,19304,0
+INDO.US,D,20210218,000000,7.7254,8.27,7.3101,7.84,104646,0
+INDO.US,D,20210219,000000,7.99,8.5,7.5387,7.61,60452,0
+INDO.US,D,20210222,000000,7.61,9.25,7.6,8.92,274651,0
+INDO.US,D,20210223,000000,8.71,8.71,7.6,8.13,95351,0
+INDO.US,D,20210224,000000,8.13,8.8827,7.94,8.69,93811,0
+INDO.US,D,20210225,000000,8.92,8.92,7.8,7.8,13858,0
+INDO.US,D,20210226,000000,7.76,8.49,7.51,8.34,52469,0
+INDO.US,D,20210301,000000,8.34,8.8894,8,8.22,71500,0
+INDO.US,D,20210302,000000,8.44,8.72,8.14,8.71,79249,0
+INDO.US,D,20210303,000000,8.24,8.8,8.0004,8.36,107998,0
+INDO.US,D,20210304,000000,8.36,9.25,8.0001,8.2,193987,0
+INDO.US,D,20210305,000000,8.5,8.6,7.8501,8,52752,0
+INDO.US,D,20210308,000000,7.93,8.1,7.65,7.65,26720,0
+INDO.US,D,20210309,000000,7.97,8.4,7.63,7.66,133455,0
+INDO.US,D,20210310,000000,7.92,8.2,7.8001,8.1,61699,0
+INDO.US,D,20210311,000000,7.89,8.17,7.81,7.89,13978,0
+INDO.US,D,20210312,000000,7.98,8.08,7.8,7.8,7505,0
+INDO.US,D,20210315,000000,7.9999,8.39,7.96,8.02,29513,0
+INDO.US,D,20210316,000000,8,8.45,7.65,7.65,125261,0
+INDO.US,D,20210317,000000,7.9999,7.9999,7.23,7.38,26753,0
+INDO.US,D,20210318,000000,7.3,7.55,7,7.06,24642,0
+INDO.US,D,20210319,000000,7.1001,7.1132,7.01,7.01,3096,0
+INDO.US,D,20210322,000000,7,7.3644,6.5,6.5,32486,0
+INDO.US,D,20210323,000000,6.8,7.26,6.61,6.9,6655,0
+INDO.US,D,20210324,000000,6.73,7.05,6.63,6.63,4688,0
+INDO.US,D,20210325,000000,6.52,6.63,6.21,6.21,31226,0
+INDO.US,D,20210326,000000,6.46,6.6,6.13,6.21,15029,0
+INDO.US,D,20210329,000000,6.23,6.6,6.01,6.0801,31631,0
+INDO.US,D,20210330,000000,6.06,6.69,6.06,6.53,41084,0
+INDO.US,D,20210331,000000,6.27,6.43,6.22,6.22,2259,0
+INDO.US,D,20210401,000000,6.3,6.3905,6.25,6.27,1980,0
+INDO.US,D,20210405,000000,6.27,6.48,6.27,6.48,2080,0
+INDO.US,D,20210406,000000,6.4,6.4884,6.37,6.37,1473,0
+INDO.US,D,20210407,000000,6.1733,6.2,6.16,6.2,1029,0
+INDO.US,D,20210408,000000,7.03,7.35,6.1,6.1,21436,0
+INDO.US,D,20210409,000000,6.113,6.17,6.1,6.12,5236,0
+INDO.US,D,20210412,000000,6.265,6.3,6.2,6.2,2218,0
+INDO.US,D,20210413,000000,6.5,6.5,5.89,5.89,8722,0
+INDO.US,D,20210414,000000,5.9467,6.07,5.9467,6,1296,0
+INDO.US,D,20210415,000000,6.24,6.24,5.93,5.99,1937,0
+INDO.US,D,20210416,000000,5.95,5.99,5.8,5.8,10777,0
+INDO.US,D,20210419,000000,5.51,5.6203,5.42,5.49,7763,0
+INDO.US,D,20210420,000000,5.5,5.56,5.27,5.27,4305,0
+INDO.US,D,20210421,000000,5.49,5.49,5.3,5.35,1939,0
+INDO.US,D,20210422,000000,5.8099,5.99,5.72,5.72,4053,0
+INDO.US,D,20210423,000000,5.4139,5.9687,5.25,5.25,23178,0
+INDO.US,D,20210426,000000,5.73,5.73,5.31,5.31,1760,0
+INDO.US,D,20210427,000000,5.495,5.495,5.39,5.39,814,0
+INDO.US,D,20210428,000000,5.63,6,5.32,5.41,9919,0
+INDO.US,D,20210429,000000,5.41,5.41,5.1,5.1,10217,0
+INDO.US,D,20210430,000000,5.28,5.28,5.01,5.1,9467,0
+INDO.US,D,20210503,000000,5,5.36,5,5.0701,12540,0
+INDO.US,D,20210504,000000,5.1711,5.43,5.15,5.43,7149,0
+INDO.US,D,20210505,000000,5.4016,5.41,5.19,5.41,6718,0
+INDO.US,D,20210506,000000,5.4,5.4,5.1502,5.17,6995,0
+INDO.US,D,20210507,000000,5.18,5.42,5.1051,5.42,3177,0
+INDO.US,D,20210510,000000,5.17,5.4099,5.16,5.2,12699,0
+INDO.US,D,20210511,000000,5.16,5.58,5.16,5.37,2692,0
+INDO.US,D,20210512,000000,5.16,5.77,5.16,5.73,23960,0
+INDO.US,D,20210513,000000,6,6,5.3,5.3,3658,0
+INDO.US,D,20210514,000000,4.91,5.72,4.91,5.3,6346,0
+INDO.US,D,20210517,000000,5.35,5.385,5.25,5.25,1300,0
+INDO.US,D,20210518,000000,5.5592,5.88,5.28,5.88,15729,0
+INDO.US,D,20210519,000000,5.68,6.53,5.3882,5.593,37343,0
+INDO.US,D,20210520,000000,5.23,5.59,5.15,5.55,2280,0
+INDO.US,D,20210521,000000,5.2726,5.4563,5.2501,5.4563,3130,0
+INDO.US,D,20210524,000000,5.25,5.4373,5.21,5.2457,2970,0
+INDO.US,D,20210525,000000,5.2554,5.39,5.15,5.25,2344,0
+INDO.US,D,20210526,000000,5.35,5.43,5.18,5.35,12146,0
+INDO.US,D,20210527,000000,5.311,5.5,5.25,5.37,16614,0
+INDO.US,D,20210528,000000,5.2786,5.5,5.2786,5.36,5360,0
+INDO.US,D,20210601,000000,5.47,5.8075,5.47,5.8,12469,0
+INDO.US,D,20210602,000000,5.71,5.8,5.675,5.8,7862,0
+INDO.US,D,20210603,000000,5.8279,5.8279,5.8279,5.8279,1002,0
+INDO.US,D,20210604,000000,5.31,5.78,5.31,5.78,4640,0
+INDO.US,D,20210607,000000,5.28,5.7443,5.28,5.62,3859,0
+INDO.US,D,20210608,000000,5.36,5.71,5.36,5.55,4537,0
+INDO.US,D,20210609,000000,5.57,5.6177,5.38,5.57,5584,0
+INDO.US,D,20210610,000000,5.65,5.7144,5.55,5.55,6641,0
+INDO.US,D,20210611,000000,5.6292,5.6292,5.5106,5.5201,4742,0
+INDO.US,D,20210614,000000,5.67,5.9,5.5,5.9,21059,0
+INDO.US,D,20210615,000000,5.52,5.8,5.5,5.615,7849,0
+INDO.US,D,20210616,000000,5.6679,6.15,5.6679,5.85,72885,0
+INDO.US,D,20210617,000000,6.07,6.07,5.7014,5.75,8478,0
+INDO.US,D,20210618,000000,5.7103,5.93,5.46,5.67,8563,0
+INDO.US,D,20210621,000000,5.65,6.11,5.35,5.94,85538,0
+INDO.US,D,20210622,000000,5.82,5.87,5.45,5.6362,11407,0
+INDO.US,D,20210623,000000,5.6748,6.4899,5.67,5.8,50014,0
+INDO.US,D,20210624,000000,5.845,5.9,5.8,5.8,3103,0
+INDO.US,D,20210625,000000,5.5869,6.1,5.5869,5.7801,6700,0
+INDO.US,D,20210628,000000,6.09,6.09,5.655,5.82,4485,0
+INDO.US,D,20210629,000000,5.95,5.95,5.633,5.94,7367,0
+INDO.US,D,20210630,000000,5.91,6.5,5.68,6.4,51122,0
+INDO.US,D,20210701,000000,6.25,6.5,6.1562,6.2,39414,0
+INDO.US,D,20210702,000000,6.1,6.44,5.75,5.9,74351,0
+INDO.US,D,20210706,000000,5.92,6.25,5.6209,5.74,20200,0
+INDO.US,D,20210707,000000,5.8,5.99,5.25,5.3635,24100,0
+INDO.US,D,20210708,000000,5.3,5.52,5.15,5.35,17108,0
+INDO.US,D,20210709,000000,5.4,6,5.32,5.7315,67671,0
+INDO.US,D,20210712,000000,5.62,5.91,5.55,5.63,23503,0
+INDO.US,D,20210713,000000,5.23,5.98,5.23,5.71,2498,0
+INDO.US,D,20210714,000000,5.68,6.29,5.4101,5.85,48578,0
+INDO.US,D,20210715,000000,5.6832,5.9479,5.3877,5.53,7180,0
+INDO.US,D,20210716,000000,5.3601,5.3601,5.3601,5.3601,763,0
+INDO.US,D,20210719,000000,5.3,5.59,4.91,5.15,9538,0
+INDO.US,D,20210720,000000,5.4,5.74,5.06,5.28,38232,0
+INDO.US,D,20210721,000000,5.28,5.92,5.16,5.4,15289,0
+INDO.US,D,20210722,000000,5.4,5.41,5.25,5.4,4420,0
+INDO.US,D,20210723,000000,5.36,5.4,5.31,5.31,1381,0
+INDO.US,D,20210726,000000,5,5.3539,5,5.31,2736,0
+INDO.US,D,20210727,000000,4.9045,5.27,4.9045,4.9802,4136,0
+INDO.US,D,20210728,000000,5.195,5.195,4.9,4.9,4796,0
+INDO.US,D,20210729,000000,4.9558,5.23,4.9,5.07,3898,0
+INDO.US,D,20210730,000000,4.8,5.15,4.72,5.15,8573,0
+INDO.US,D,20210802,000000,4.96,5.0996,4.88,5,10338,0
+INDO.US,D,20210803,000000,5,5.75,4.99,5.75,19065,0
+INDO.US,D,20210804,000000,5.75,6.4,5.1795,5.6,152581,0
+INDO.US,D,20210805,000000,5.48,5.6665,5.0537,5.34,15191,0
+INDO.US,D,20210806,000000,5.31,5.65,5.07,5.1,11111,0
+INDO.US,D,20210809,000000,5.1,5.35,5.1,5.14,14019,0
+INDO.US,D,20210810,000000,5.15,5.15,5.01,5.08,4338,0
+INDO.US,D,20210811,000000,5.0545,5.35,5.05,5.0782,18372,0
+INDO.US,D,20210812,000000,5,5.15,5,5.01,3798,0
+INDO.US,D,20210813,000000,4.9615,5.1437,4.9615,4.98,1257,0
+INDO.US,D,20210816,000000,5,5.05,4.78,4.8001,5222,0
+INDO.US,D,20210817,000000,4.9,5.1,4.9,4.9,1626,0
+INDO.US,D,20210818,000000,4.9,5.14,4.9,4.93,848,0
+INDO.US,D,20210819,000000,5.3227,5.3227,4.8776,5.019,4216,0
+INDO.US,D,20210820,000000,5.1555,5.1555,4.67,4.8638,11523,0
+INDO.US,D,20210823,000000,4.97,5.35,4.7327,5.09,9979,0
+INDO.US,D,20210824,000000,5.0642,5.0642,5.05,5.05,4868,0
+INDO.US,D,20210825,000000,5.1842,5.1842,5.0129,5.16,7338,0
+INDO.US,D,20210826,000000,5,5.1886,5,5.1886,1237,0
+INDO.US,D,20210827,000000,4.8223,5.035,4.8223,5,8101,0
+INDO.US,D,20210830,000000,4.93,4.9901,4.93,4.9901,3337,0
+INDO.US,D,20210831,000000,4.9,5.1428,4.7024,5.01,2253,0
+INDO.US,D,20210901,000000,4.94,5,4.778,4.96,6786,0
+INDO.US,D,20210902,000000,4.94,4.9404,4.9,4.9404,1128,0
+INDO.US,D,20210903,000000,4.94,4.94,4.779,4.89,3792,0
+INDO.US,D,20210907,000000,5.1,5.1,4.94,4.96,2186,0
+INDO.US,D,20210908,000000,4.9299,4.9299,4.85,4.87,630,0
+INDO.US,D,20210909,000000,4.8749,4.9925,4.795,4.9536,4594,0
+INDO.US,D,20210910,000000,4.9118,4.9518,4.9001,4.9518,1006,0
+INDO.US,D,20210913,000000,4.9,4.94,4.78,4.87,6319,0
+INDO.US,D,20210914,000000,4.8501,4.8501,4.85,4.85,502,0
+INDO.US,D,20210915,000000,5.06,5.1568,4.95,5.015,22288,0
+INDO.US,D,20210916,000000,4.925,5.07,4.74,4.8111,5713,0
+INDO.US,D,20210917,000000,4.8,4.8,4.67,4.77,4725,0
+INDO.US,D,20210920,000000,4.75,4.75,4.04,4.5471,16350,0
+INDO.US,D,20210921,000000,4.39,4.4211,4.135,4.32,11193,0
+INDO.US,D,20210922,000000,4.33,4.4799,4.25,4.4741,4067,0
+INDO.US,D,20210923,000000,4.58,4.58,4.37,4.43,4056,0
+INDO.US,D,20210924,000000,4.3,4.4,4.2,4.24,7543,0
+INDO.US,D,20210927,000000,4.58,4.62,4.34,4.62,13758,0
+INDO.US,D,20210928,000000,4.815,5.13,4.34,4.58,54961,0
+INDO.US,D,20210929,000000,4.37,4.5787,4.2,4.54,17694,0
+INDO.US,D,20210930,000000,4.5168,4.5976,4.29,4.475,11464,0
+INDO.US,D,20211001,000000,4.525,4.525,4.1287,4.416,6788,0
+INDO.US,D,20211004,000000,4.41,5.7,4.36,4.96,272788,0
+INDO.US,D,20211005,000000,5.35,5.99,4.5197,4.7,257226,0
+INDO.US,D,20211006,000000,4.66,4.79,4.2,4.37,38218,0
+INDO.US,D,20211007,000000,4.3704,4.61,4.23,4.44,38280,0
+INDO.US,D,20211008,000000,4.5,4.64,4.32,4.34,42159,0
+INDO.US,D,20211011,000000,4.3683,4.46,4.25,4.28,24184,0
+INDO.US,D,20211012,000000,4.42,4.47,4.251,4.2751,4537,0
+INDO.US,D,20211013,000000,4.5201,4.5201,4.26,4.36,2738,0
+INDO.US,D,20211014,000000,4.31,4.5,4.31,4.5,3259,0
+INDO.US,D,20211015,000000,4.4912,4.4912,4.37,4.435,4125,0
+INDO.US,D,20211018,000000,4.46,4.46,4.18,4.343,10782,0
+INDO.US,D,20211019,000000,4.3,4.4462,4.285,4.285,22534,0
+INDO.US,D,20211020,000000,4.25,4.38,4.22,4.295,10117,0
+INDO.US,D,20211021,000000,4.25,4.37,4.08,4.25,37719,0
+INDO.US,D,20211022,000000,4.235,4.25,4.06,4.23,12628,0
+INDO.US,D,20211025,000000,4.25,4.25,4.08,4.2499,20766,0
+INDO.US,D,20211026,000000,4.25,4.25,4.0503,4.19,10835,0
+INDO.US,D,20211027,000000,4.19,4.1901,4.04,4.14,16961,0
+INDO.US,D,20211028,000000,4.12,4.12,4.085,4.115,2761,0
+INDO.US,D,20211029,000000,4.09,4.165,4.0151,4.1,13654,0
+INDO.US,D,20211101,000000,4.25,4.25,3.9,4.16,18260,0
+INDO.US,D,20211102,000000,4.1,4.12,3.91,3.94,13319,0
+INDO.US,D,20211103,000000,4.1,4.1,4.01,4.05,7040,0
+INDO.US,D,20211104,000000,4.08,4.1,4.01,4.07,5192,0
+INDO.US,D,20211105,000000,4.07,4.25,3.99,4.05,16540,0
+INDO.US,D,20211108,000000,4.05,4.3399,4.05,4.07,8480,0
+INDO.US,D,20211109,000000,4.0014,4.064,3.9617,4.03,5482,0
+INDO.US,D,20211110,000000,4.025,4.2,4.01,4.01,26497,0
+INDO.US,D,20211111,000000,4,4.04,3.68,3.89,35693,0
+INDO.US,D,20211112,000000,3.84,4.1,3.805,3.87,35850,0
+INDO.US,D,20211115,000000,3.9111,3.9999,3.9,3.96,10951,0
+INDO.US,D,20211116,000000,4,4,3.84,3.97,9069,0
+INDO.US,D,20211117,000000,3.99,3.99,3.78,3.86,6165,0
+INDO.US,D,20211118,000000,3.81,3.8724,3.61,3.79,14411,0
+INDO.US,D,20211119,000000,3.77,3.85,3.69,3.7801,4548,0
+INDO.US,D,20211122,000000,3.86,3.86,3.75,3.75,7386,0
+INDO.US,D,20211123,000000,3.76,3.76,3.65,3.65,2185,0
+INDO.US,D,20211124,000000,3.7683,3.7683,3.68,3.68,599,0
+INDO.US,D,20211126,000000,3.63,3.63,3.44,3.4998,9382,0
+INDO.US,D,20211129,000000,3.6,3.6,3.4901,3.51,5779,0
+INDO.US,D,20211130,000000,3.4394,3.5474,3.2323,3.25,6443,0
+INDO.US,D,20211201,000000,3.32,3.5399,2.7201,3.0996,22499,0
+INDO.US,D,20211202,000000,2.91,3.1601,2.91,3.05,15361,0
+INDO.US,D,20211203,000000,3.21,3.21,2.9101,3.0477,3530,0
+INDO.US,D,20211206,000000,3.0753,3.2465,3.0753,3.22,2741,0
+INDO.US,D,20211207,000000,3.35,3.82,3.23,3.35,109903,0
+INDO.US,D,20211208,000000,3.31,3.4353,3.17,3.38,13654,0
+INDO.US,D,20211209,000000,3.1318,3.2517,3.1318,3.21,4507,0
+INDO.US,D,20211210,000000,3.18,3.22,3.1217,3.22,1594,0
+INDO.US,D,20211213,000000,3.25,3.31,3.25,3.25,3611,0
+INDO.US,D,20211214,000000,3.03,3.055,2.92,2.95,5275,0
+INDO.US,D,20211215,000000,2.9001,3.03,2.8611,2.8663,3182,0
+INDO.US,D,20211216,000000,3.04,3.04,2.9,2.9,4908,0
+INDO.US,D,20211217,000000,2.95,3.0399,2.95,2.9788,2419,0
+INDO.US,D,20211220,000000,2.95,2.9899,2.95,2.95,1055,0
+INDO.US,D,20211221,000000,3.01,3.01,2.96,2.96,2160,0
+INDO.US,D,20211222,000000,2.975,2.9899,2.95,2.975,2557,0
+INDO.US,D,20211223,000000,2.95,2.95,2.95,2.95,298,0
+INDO.US,D,20211227,000000,2.96,2.9793,2.955,2.9793,3706,0
+INDO.US,D,20211228,000000,2.9998,3.01,2.95,2.95,7425,0
+INDO.US,D,20211229,000000,2.95,2.9501,2.8,2.8001,8774,0
+INDO.US,D,20211230,000000,2.838,2.838,2.73,2.7971,5194,0
+INDO.US,D,20211231,000000,2.8,2.8999,2.7,2.8,12013,0
+INDO.US,D,20220103,000000,2.8381,2.85,2.7201,2.8462,2545,0
+INDO.US,D,20220104,000000,2.85,3.4499,2.7201,2.9,139276,0
+INDO.US,D,20220105,000000,2.9,2.95,2.77,2.77,6499,0
+INDO.US,D,20220106,000000,2.63,2.95,2.63,2.85,2027,0
+INDO.US,D,20220107,000000,2.72,2.8,2.6767,2.75,7209,0
+INDO.US,D,20220110,000000,2.71,2.85,2.6985,2.6985,2851,0
+INDO.US,D,20220111,000000,2.65,3.2,2.65,3.05,45184,0
+INDO.US,D,20220112,000000,2.96,3.5,2.96,3.1599,43020,0
+INDO.US,D,20220113,000000,3.16,3.19,2.875,2.8987,7420,0
+INDO.US,D,20220114,000000,3.1175,3.5879,3.03,3.28,110932,0
+INDO.US,D,20220118,000000,3.28,4.4,3.28,4.3,123878,0
+INDO.US,D,20220119,000000,4.25,4.28,3.8,3.91,40388,0
+INDO.US,D,20220120,000000,3.66,4.04,3.65,3.7101,26773,0
+INDO.US,D,20220121,000000,3.65,3.9899,3.52,3.5527,10349,0
+INDO.US,D,20220124,000000,3.42,3.64,2.9,3.64,21904,0
+INDO.US,D,20220125,000000,3.65,3.65,3.42,3.42,18584,0
+INDO.US,D,20220126,000000,3.41,3.41,2.61,2.8,33714,0
+INDO.US,D,20220127,000000,3.1,9.2099,2.93,5.89,53152744,0
+INDO.US,D,20220128,000000,6.17,7.8,5,5.57,27016469,0
+INDO.US,D,20220131,000000,5.01,5.97,4.6,4.75,3687768,0
+INDO.US,D,20220201,000000,4.62,5.2262,4.15,4.41,1743020,0
+INDO.US,D,20220202,000000,4.1,4.6399,3.8,3.9,1991326,0
+INDO.US,D,20220203,000000,3.82,4.7,3.6,3.87,2483885,0
+INDO.US,D,20220204,000000,4.03,5.79,4.03,5.04,23971072,0
+INDO.US,D,20220207,000000,4.63,4.96,4.12,4.3,1550566,0
+INDO.US,D,20220208,000000,4.23,4.44,3.8984,4.27,528387,0
+INDO.US,D,20220209,000000,4.24,4.79,4.11,4.7,774580,0
+INDO.US,D,20220210,000000,4.6,5.05,4.35,4.47,632150,0
+INDO.US,D,20220211,000000,4.5,5.08,4.38,4.83,1233485,0
+INDO.US,D,20220214,000000,4.72,5.31,4.66,5,1418366,0
+INDO.US,D,20220215,000000,4.84,4.94,4.4042,4.5,507846,0
+INDO.US,D,20220216,000000,4.58,4.78,4.46,4.49,473203,0
+INDO.US,D,20220217,000000,4.45,4.7528,4.45,4.7,288679,0
+INDO.US,D,20220218,000000,4.58,4.76,4.13,4.49,454606,0
+INDO.US,D,20220222,000000,4.91,8.9,4.821,6.47,88200423,0
+INDO.US,D,20220223,000000,7.97,8.44,6.83,7.53,39977374,0
+INDO.US,D,20220224,000000,14.1,14.47,9.38,11.55,47006364,0
+INDO.US,D,20220225,000000,10,12.29,9.94,11.98,10423553,0
+INDO.US,D,20220228,000000,14.41,15.15,12.56,13.5,13731961,0
+INDO.US,D,20220301,000000,12.55,12.75,10.78,10.78,3362170,0
+INDO.US,D,20220302,000000,12.71,15.2125,11.8,14.5,12361709,0
+INDO.US,D,20220303,000000,22.25,25.25,17.52,20.2,46589608,0
+INDO.US,D,20220304,000000,22.19,49,22.1,40.77,66369801,0
+INDO.US,D,20220307,000000,46.7,86.9922,42,61.5,23364251,0
+INDO.US,D,20220308,000000,73.91,74.39,30.82,31,7998905,0
+INDO.US,D,20220309,000000,30.39,42.95,28.25,33.65,7748678,0
+INDO.US,D,20220310,000000,44.05,47.2399,37.1,39.93,8028030,0
+INDO.US,D,20220311,000000,37.5,38.7129,24.89,28.24,2958604,0
+INDO.US,D,20220314,000000,25.38,31.5,23.4,23.85,3362075,0
+INDO.US,D,20220315,000000,23.78,27.75,21.35,25.09,2987944,0
+INDO.US,D,20220316,000000,25.64,29.97,23.51,26.48,2217849,0
+INDO.US,D,20220317,000000,30.8,35.65,28.9,33.18,7554722,0
+INDO.US,D,20220318,000000,35.01,36.9999,30.4,31.63,2489666,0
+INDO.US,D,20220321,000000,33.29,33.8,28.8,29.98,2188547,0
+INDO.US,D,20220322,000000,28.68,29.88,27,28.02,1217320,0
+INDO.US,D,20220323,000000,29.1,29.88,26,27.89,1319574,0
+INDO.US,D,20220324,000000,26.41,27.31,24.88,25.33,716772,0
+INDO.US,D,20220325,000000,23.86,24.63,21.27,22,1744155,0
+INDO.US,D,20220328,000000,21.02,22.8999,19.71,21.64,533678,0
+INDO.US,D,20220329,000000,20.53,24.4135,20.1,22.7,503948,0
+INDO.US,D,20220330,000000,23.05,28.48,23.05,25.17,1724165,0
+INDO.US,D,20220331,000000,23.5,25.35,21.76,22.64,418103,0
+INDO.US,D,20220401,000000,21.97,22.57,21.3,21.41,167635,0
+INDO.US,D,20220404,000000,21.57,22.9699,21.48,22.41,274778,0
+INDO.US,D,20220405,000000,21.99,22.81,20.21,20.23,165307,0
+INDO.US,D,20220406,000000,20.9,23.16,19.258,19.59,566522,0
+INDO.US,D,20220407,000000,19.67,20.99,19.59,20.14,402777,0
+INDO.US,D,20220408,000000,19.66,20.6698,19.0101,19.82,441983,0
+INDO.US,D,20220411,000000,18.85,18.85,15.07,15.17,309741,0
+INDO.US,D,20220412,000000,16.43,18.4569,15.1791,15.6,1469119,0
+INDO.US,D,20220413,000000,15.59,16.4699,14.53,15.91,460604,0
+INDO.US,D,20220414,000000,15.18,27.75,14.3201,26.4,9867572,0
+INDO.US,D,20220418,000000,23.2,30.69,22.6,25.8,11413251,0
+INDO.US,D,20220419,000000,23.55,25.97,22.61,24.09,1934738,0
+INDO.US,D,20220420,000000,23.55,27.14,23.24,23.75,2405214,0
+INDO.US,D,20220421,000000,23.8,26.39,17.59,18.44,2554946,0
+INDO.US,D,20220422,000000,19.255,20.36,18.6,19.3,647071,0
+INDO.US,D,20220425,000000,17.8,19.07,17.31,18.77,467881,0
+INDO.US,D,20220426,000000,19.11,21.1368,17.85,18.02,1342443,0
+INDO.US,D,20220427,000000,18.61,18.9,16.78,18.07,534212,0
+INDO.US,D,20220428,000000,17.8,19.8756,17.1,19,1322877,0
+INDO.US,D,20220429,000000,19.9,21.21,17.62,18.24,1300027,0
+INDO.US,D,20220502,000000,17.44,18.2399,16.5,17.16,646736,0
+INDO.US,D,20220503,000000,17.23,19.4999,17.06,18.18,592294,0
+INDO.US,D,20220504,000000,19.68,20.4799,18.38,18.98,1463811,0
+INDO.US,D,20220505,000000,20.39,22.55,18.54,19.09,2558384,0
+INDO.US,D,20220506,000000,18.66,18.9,17.25,18.22,632841,0
+INDO.US,D,20220509,000000,17.02,17.4,14.05,14.08,538360,0
+INDO.US,D,20220510,000000,14.75,15.79,12.5,13.26,505672,0
+INDO.US,D,20220511,000000,13.83,15.28,13.35,13.35,1082694,0
+INDO.US,D,20220512,000000,12.87,13.24,12.09,12.86,436755,0
+INDO.US,D,20220513,000000,13.4,14.2739,13.2001,13.8,609464,0
+INDO.US,D,20220516,000000,13.855,18.64,13.855,16.555,29891,0
+INDO.US,D,20220517,000000,18,20.47,16.13,16.68,3118622,0
+INDO.US,D,20220518,000000,17.2,17.49,15,15.8,679014,0
+INDO.US,D,20220519,000000,14.97,17.779,14.97,16.18,1380722,0
+INDO.US,D,20220520,000000,16.21,16.8762,14.5,14.92,1008193,0
+INDO.US,D,20220523,000000,15.09,15.3073,14.51,14.94,469174,0
+INDO.US,D,20220524,000000,14.63,14.98,14.0501,14.35,308850,0
+INDO.US,D,20220525,000000,14.52,14.89,14.25,14.7,286850,0
+INDO.US,D,20220526,000000,14.51,15.9,14.51,14.82,847044,0
+INDO.US,D,20220527,000000,14.82,16.39,14.7002,15.72,1212425,0
+INDO.US,D,20220531,000000,18,19.18,16.73,16.73,5390163,0
+INDO.US,D,20220601,000000,16.75,17.3,14.87,15.55,919375,0
+INDO.US,D,20220602,000000,15,16.1499,15,15.37,902633,0
+INDO.US,D,20220603,000000,15.26,15.39,13.21,13.93,2271309,0
+INDO.US,D,20220606,000000,14.03,14.1499,12.12,12.42,1055679,0
+INDO.US,D,20220607,000000,12.12,13.59,12.11,12.5,5780899,0
+INDO.US,D,20220608,000000,12.6,13.21,11.15,11.58,6005559,0
+INDO.US,D,20220609,000000,11.5,11.58,9.75,9.85,2016036,0
+INDO.US,D,20220610,000000,9.6,10.16,8.9,9.15,1505762,0
+INDO.US,D,20220613,000000,8.13,8.44,7.21,7.73,1934624,0
+INDO.US,D,20220614,000000,9.57,10.28,7.9,7.95,13217656,0
+INDO.US,D,20220615,000000,7.86,8.32,7.55,7.92,1324202,0
+INDO.US,D,20220616,000000,7.45,8.75,6.74,8.3,1417082,0
+INDO.US,D,20220617,000000,8.05,8.15,7.3901,7.77,723935,0
+INDO.US,D,20220621,000000,7.9,8.23,7.7,7.97,769154,0
+INDO.US,D,20220622,000000,7.27,7.55,7.01,7.21,992779,0
+INDO.US,D,20220623,000000,7.08,7.3999,6.66,6.85,804070,0
+INDO.US,D,20220624,000000,6.92,7.95,6.7501,7.32,1588234,0
+INDO.US,D,20220627,000000,7.49,7.8799,7.2001,7.83,744185,0
+INDO.US,D,20220628,000000,8,8,7.3,7.5,666920,0
+INDO.US,D,20220629,000000,7.44,7.5798,6.58,6.66,699935,0
+INDO.US,D,20220630,000000,6.69,6.8722,6.3,6.55,392715,0
+INDO.US,D,20220701,000000,6.51,6.6,6,6.27,440140,0
+INDO.US,D,20220705,000000,6.11,6.2499,5.61,6.03,444967,0
+INDO.US,D,20220706,000000,5.88,6.09,5.8,6.02,247488,0
+INDO.US,D,20220707,000000,6.2,6.67,5.95,6.18,757753,0
+INDO.US,D,20220708,000000,6.44,6.66,6.09,6.42,436617,0
+INDO.US,D,20220711,000000,6.15,6.25,5.82,5.82,315137,0
+INDO.US,D,20220712,000000,7.76,7.76,6.55,6.73,15233119,0
+INDO.US,D,20220713,000000,6.27,6.91,6.04,6.91,1020743,0
+INDO.US,D,20220714,000000,6.56,6.9,6.55,6.72,337410,0
+INDO.US,D,20220715,000000,6.95,6.95,6.43,6.55,456523,0
+INDO.US,D,20220718,000000,6.67,7.09,6.45,6.54,730351,0
+INDO.US,D,20220719,000000,6.51,7.214,6.31,6.99,1414097,0
+INDO.US,D,20220720,000000,6.93,7.1,6.7,6.73,553146,0
+INDO.US,D,20220721,000000,6.62,6.655,6.11,6.37,609628,0
+INDO.US,D,20220722,000000,6.37,6.4,5.82,5.98,586036,0
+INDO.US,D,20220725,000000,5.85,6.25,5.7,6.14,530399,0
+INDO.US,D,20220726,000000,6.14,6.38,5.88,6,590241,0
+INDO.US,D,20220727,000000,6,6.19,5.86,6.03,695011,0
+INDO.US,D,20220728,000000,6.16,6.2286,5.92,6.05,309510,0
+INDO.US,D,20220729,000000,6.05,6.8,6.05,6.33,969420,0
+INDO.US,D,20220801,000000,6.24,6.4299,5.89,6.2,512193,0
+INDO.US,D,20220802,000000,6.14,6.8,6.06,6.28,651641,0
+INDO.US,D,20220803,000000,6.34,6.3889,6,6.04,306822,0
+INDO.US,D,20220804,000000,6.05,6.18,5.7001,5.86,469136,0
+INDO.US,D,20220805,000000,5.8,6,5.8,5.97,324062,0
+INDO.US,D,20220808,000000,5.94,6,5.81,5.94,231858,0
+INDO.US,D,20220809,000000,6,6.06,5.76,5.77,287753,0
+INDO.US,D,20220810,000000,5.85,6.05,5.7,6,190628,0
+INDO.US,D,20220811,000000,6.03,6.5,5.99,6.2,586324,0
+INDO.US,D,20220812,000000,6.17,6.34,6.05,6.24,125765,0
+INDO.US,D,20220815,000000,6,6.11,5.85,5.93,232742,0
+INDO.US,D,20220816,000000,5.95,6.24,5.84,6.08,354393,0
+INDO.US,D,20220817,000000,6.04,6.2997,5.77,5.85,558099,0
+INDO.US,D,20220818,000000,5.98,9,5.9,7.84,32610652,0
+INDO.US,D,20220819,000000,7.16,7.69,6.36,7.24,3244808,0
+INDO.US,D,20220822,000000,7.02,8.2999,6.77,7.7,4714886,0
+INDO.US,D,20220823,000000,8.77,12.76,8.6,11.5,61322914,0
+INDO.US,D,20220824,000000,10.62,11.97,9.63,11.92,10208588,0
+INDO.US,D,20220825,000000,11.18,11.85,8.69,8.88,4496198,0
+INDO.US,D,20220826,000000,8.96,9.99,8.71,9.56,3231834,0
+INDO.US,D,20220829,000000,10.12,10.37,8.61,9.15,6094399,0
+INDO.US,D,20220830,000000,8.72,8.8,7.32,7.6,1919793,0
+INDO.US,D,20220831,000000,7.58,8.35,7.2,7.48,1815548,0
+INDO.US,D,20220901,000000,7.22,7.4042,6.8,7.11,863278,0
+INDO.US,D,20220902,000000,7.34,8.4,7.12,7.95,2016739,0
+INDO.US,D,20220906,000000,7.95,8.59,7.6,7.85,1853351,0
+INDO.US,D,20220907,000000,7.5,7.8,7.0528,7.3,954078,0
+INDO.US,D,20220908,000000,7.27,7.67,7.11,7.33,639214,0
+INDO.US,D,20220909,000000,7.66,7.7393,7.23,7.36,1185449,0
+INDO.US,D,20220912,000000,7.5,7.7199,7.3801,7.4,875401,0
+INDO.US,D,20220913,000000,7.23,7.395,6.75,6.92,985065,0
+INDO.US,D,20220914,000000,6.97,7.69,6.9653,7.4,1982508,0
+INDO.US,D,20220915,000000,7.32,7.3336,6.91,7.08,762672,0
+INDO.US,D,20220916,000000,7.01,7.105,6.5,6.7,832034,0
+INDO.US,D,20220919,000000,6.57,6.74,6.2233,6.34,732474,0
+INDO.US,D,20220920,000000,6.21,6.45,6.1168,6.14,219477,0
+INDO.US,D,20220921,000000,6.37,6.6,6.13,6.24,573775,0
+INDO.US,D,20220922,000000,6.25,6.55,5.86,6.05,578080,0
+INDO.US,D,20220923,000000,5.72,5.7516,5.41,5.6,431158,0
+INDO.US,D,20220926,000000,5.6,5.73,5.12,5.18,488116,0
+INDO.US,D,20220927,000000,5.36,5.71,5.36,5.49,685756,0
+INDO.US,D,20220928,000000,5.49,6.37,5.45,6.12,887954,0
+INDO.US,D,20220929,000000,6.34,7.62,5.8,6.64,5790208,0
+INDO.US,D,20220930,000000,6.76,6.9091,6.3434,6.46,853489,0
+INDO.US,D,20221003,000000,6.88,7.18,6.61,6.95,1339940,0
+INDO.US,D,20221004,000000,7.18,7.54,6.86,7.17,1775367,0
+INDO.US,D,20221005,000000,8.3,9.3,7.6001,8.16,7044994,0
+INDO.US,D,20221006,000000,8.22,8.22,7.5,7.78,1478372,0
+INDO.US,D,20221007,000000,7.69,8.2999,7.55,7.87,3403315,0
+INDO.US,D,20221010,000000,7.75,7.84,7.01,7.11,781772,0
+INDO.US,D,20221011,000000,6.71,6.9731,6.2,6.25,824382,0
+INDO.US,D,20221012,000000,6.25,6.39,6.0601,6.28,371436,0
+INDO.US,D,20221013,000000,6.03,6.92,6.03,6.9,805067,0
+INDO.US,D,20221014,000000,6.84,6.9,6.43,6.62,312002,0
+INDO.US,D,20221017,000000,6.63,6.8299,6.56,6.58,261357,0
+INDO.US,D,20221018,000000,6.6,6.69,6.13,6.34,413370,0
+INDO.US,D,20221019,000000,6.37,7.2,6.3141,6.59,1405404,0
+INDO.US,D,20221020,000000,7.25,7.5,6.48,6.67,3733242,0
+INDO.US,D,20221021,000000,6.55,6.85,6.5,6.75,489007,0
+INDO.US,D,20221024,000000,6.55,6.7716,6.42,6.58,434684,0
+INDO.US,D,20221025,000000,6.5,7.15,6.47,7.01,682160,0
+INDO.US,D,20221026,000000,7.22,7.4,7.1,7.2,683263,0
+INDO.US,D,20221027,000000,7.2,7.3399,6.6,6.69,488730,0
+INDO.US,D,20221028,000000,6.7,6.84,6.42,6.5,348732,0
+INDO.US,D,20221031,000000,6.37,6.72,6.34,6.67,319561,0
+INDO.US,D,20221101,000000,6.9,7.05,6.66,6.75,374743,0
+INDO.US,D,20221102,000000,6.72,6.88,6.41,6.61,608039,0
+INDO.US,D,20221103,000000,6.56,6.82,6.5417,6.7,177741,0
+INDO.US,D,20221104,000000,7.12,7.28,6.64,6.99,569460,0
+INDO.US,D,20221107,000000,7.04,7.2894,6.7,6.85,560273,0
+INDO.US,D,20221108,000000,6.73,6.8487,6.54,6.71,357350,0
+INDO.US,D,20221109,000000,6.57,6.65,6.21,6.3,284377,0
+INDO.US,D,20221110,000000,6.54,6.825,6.33,6.74,718200,0
+INDO.US,D,20221111,000000,6.82,7.15,6.78,6.99,633717,0
+INDO.US,D,20221114,000000,6.9,6.93,6.5501,6.69,275190,0
+INDO.US,D,20221115,000000,6.73,7.19,6.71,7.03,804855,0
+INDO.US,D,20221116,000000,6.81,6.95,6.56,6.58,321188,0
+INDO.US,D,20221117,000000,6.7,6.7,6.4214,6.51,259298,0
+INDO.US,D,20221118,000000,6.43,6.47,6.2,6.38,198731,0
+INDO.US,D,20221121,000000,6.27,6.43,6.05,6.3,366517,0
+INDO.US,D,20221122,000000,6.4,6.5,6.21,6.38,231742,0
+INDO.US,D,20221123,000000,6.16,6.38,6.057,6.16,249466,0
+INDO.US,D,20221125,000000,6.29,6.3,6.12,6.21,56783,0
+INDO.US,D,20221128,000000,6.15,6.2,5.92,6.09,201437,0
+INDO.US,D,20221129,000000,6.17,6.3661,6.1,6.18,207489,0
+INDO.US,D,20221130,000000,6.26,6.3181,6,6.19,173927,0
+INDO.US,D,20221201,000000,6.23,6.5,6.15,6.26,248702,0
+INDO.US,D,20221202,000000,6.15,6.3099,6.15,6.3,115597,0
+INDO.US,D,20221205,000000,6.23,6.43,5.67,5.84,319598,0
+INDO.US,D,20221206,000000,5.84,5.96,5.61,5.71,288029,0
+INDO.US,D,20221207,000000,5.62,5.705,5.4,5.45,305595,0
+INDO.US,D,20221208,000000,5.56,5.6799,5.34,5.39,145357,0
+INDO.US,D,20221209,000000,5.37,5.4979,5.2782,5.28,124634,0
+INDO.US,D,20221212,000000,5.33,5.4666,5.28,5.44,127396,0
+INDO.US,D,20221213,000000,5.59,5.65,5.19,5.22,258695,0
+INDO.US,D,20221214,000000,5.32,5.3881,5.1,5.16,212788,0
+INDO.US,D,20221215,000000,5.11,5.3999,5.01,5.21,159403,0
+INDO.US,D,20221216,000000,5.11,5.213,5.03,5.1,137130,0
+INDO.US,D,20221219,000000,5.16,5.24,5,5.07,184206,0
+INDO.US,D,20221220,000000,5.04,5.15,5,5,141979,0
+INDO.US,D,20221221,000000,5.08,5.25,5,5.1,212528,0
+INDO.US,D,20221222,000000,5.11,5.11,4.6416,4.68,185935,0
+INDO.US,D,20221223,000000,4.71,5.01,4.71,4.96,135179,0
+INDO.US,D,20221227,000000,4.95,5.1822,4.75,4.75,186365,0
+INDO.US,D,20221228,000000,4.74,4.8352,4.33,4.48,254455,0
+INDO.US,D,20221229,000000,4.39,4.56,4.26,4.45,146048,0
+INDO.US,D,20221230,000000,4.45,4.69,4.37,4.66,154952,0
+INDO.US,D,20230103,000000,4.63,4.67,4.4,4.58,121137,0
+INDO.US,D,20230104,000000,4.45,4.68,4.45,4.66,115801,0
+INDO.US,D,20230105,000000,4.56,4.9,4.55,4.86,99820,0
+INDO.US,D,20230106,000000,4.88,5.22,4.88,5.01,181338,0
+INDO.US,D,20230109,000000,5.37,5.85,5.19,5.76,434746,0
+INDO.US,D,20230110,000000,5.67,5.79,5.4306,5.61,187077,0
+INDO.US,D,20230111,000000,5.58,5.8,5.3855,5.67,143061,0
+INDO.US,D,20230112,000000,5.86,6.15,5.795,6.08,266438,0
+INDO.US,D,20230113,000000,6.08,6.68,6.02,6.41,383686,0
+INDO.US,D,20230117,000000,6.85,6.93,6.11,6.29,718713,0
+INDO.US,D,20230118,000000,6.23,6.4674,5.78,5.83,389733,0
+INDO.US,D,20230119,000000,5.83,6.1599,5.8,6.03,197014,0
+INDO.US,D,20230120,000000,6.14,6.4,5.96,6.38,189777,0
+INDO.US,D,20230123,000000,6.41,6.4729,6.2163,6.33,147628,0
+INDO.US,D,20230124,000000,6.2,6.35,6.1,6.24,106862,0
+INDO.US,D,20230125,000000,6.11,6.31,5.87,6.07,171094,0
+INDO.US,D,20230126,000000,6,6.1,5.76,5.96,124135,0
+INDO.US,D,20230127,000000,6.08,6.12,5.95,6.03,72921,0
+INDO.US,D,20230130,000000,5.99,6.1,5.83,5.92,67335,0
+INDO.US,D,20230131,000000,5.86,6.12,5.82,5.99,65884,0
+INDO.US,D,20230201,000000,6.01,6.09,5.7583,6.03,107516,0
+INDO.US,D,20230202,000000,6.03,6.05,5.81,5.86,152934,0
+INDO.US,D,20230203,000000,5.96,6.04,5.86,5.88,86471,0
+INDO.US,D,20230206,000000,5.89,5.99,5.76,5.85,74327,0
+INDO.US,D,20230207,000000,5.82,6.25,5.79,6.1,211367,0
+INDO.US,D,20230208,000000,6.02,6.12,5.75,5.75,199295,0
+INDO.US,D,20230209,000000,5.93,5.98,5.75,5.82,114775,0
+INDO.US,D,20230210,000000,5.86,6.45,5.85,6.45,452030,0
+INDO.US,D,20230213,000000,6.21,6.74,6,6.3,387181,0
+INDO.US,D,20230214,000000,6.16,6.59,6.11,6.17,162726,0
+INDO.US,D,20230215,000000,6.27,6.28,5.88,6.07,191450,0
+INDO.US,D,20230216,000000,6.01,6.08,5.88,5.89,80414,0
+INDO.US,D,20230217,000000,5.91,5.91,5.5001,5.68,173446,0
+INDO.US,D,20230221,000000,5.64,5.8,5.55,5.62,90588,0
+INDO.US,D,20230222,000000,5.71,5.9,5.568,5.9,85240,0
+INDO.US,D,20230223,000000,5.9,5.96,5.69,5.86,47265,0
+INDO.US,D,20230224,000000,5.8,5.85,5.6301,5.81,63651,0
+INDO.US,D,20230227,000000,5.92,5.92,5.66,5.66,78834,0
+INDO.US,D,20230228,000000,5.66,5.7733,5.55,5.62,80904,0
+INDO.US,D,20230301,000000,5.64,5.74,5.47,5.47,131717,0
+INDO.US,D,20230302,000000,5.48,5.52,5.31,5.32,81029,0
+INDO.US,D,20230303,000000,5.31,5.55,5.31,5.49,44477,0
+INDO.US,D,20230306,000000,5.54,5.54,5.33,5.41,89117,0
+INDO.US,D,20230307,000000,5.5,5.5,5.1,5.1,86257,0
+INDO.US,D,20230308,000000,5.17,5.17,5,5.15,95169,0
+INDO.US,D,20230309,000000,5.09,5.2303,4.73,4.73,105067,0
+INDO.US,D,20230310,000000,4.94,5.0001,4.66,4.81,67923,0
+INDO.US,D,20230313,000000,4.78,5.13,4.69,4.96,82441,0
+INDO.US,D,20230314,000000,5,5.29,4.8753,5.22,76250,0
+INDO.US,D,20230315,000000,4.94,5.0779,4.76,5,153415,0
+INDO.US,D,20230316,000000,5.12,5.12,4.89,5.05,59497,0
+INDO.US,D,20230317,000000,5.05,5.16,4.85,5.08,55070,0
+INDO.US,D,20230320,000000,5.02,5.0766,4.8,4.83,55085,0
+INDO.US,D,20230321,000000,4.935,5.03,4.83,5.03,43747,0
+INDO.US,D,20230322,000000,5.03,5.05,4.86,4.88,62816,0
+INDO.US,D,20230323,000000,4.84,4.965,4.5101,4.73,102965,0
+INDO.US,D,20230324,000000,4.79,4.83,4.61,4.68,43718,0
+INDO.US,D,20230327,000000,4.68,4.85,4.6535,4.72,75898,0
+INDO.US,D,20230328,000000,4.79,4.79,4.5101,4.53,73039,0
+INDO.US,D,20230329,000000,4.58,4.65,4.5,4.59,72689,0
+INDO.US,D,20230330,000000,4.75,4.75,4.5244,4.63,62220,0
+INDO.US,D,20230331,000000,4.76,4.9,4.64,4.77,70422,0
+INDO.US,D,20230403,000000,6.2,6.6899,5.58,6.46,18267414,0
+INDO.US,D,20230404,000000,6.1,6.19,5.76,5.95,1056324,0
+INDO.US,D,20230405,000000,5.89,5.94,5.32,5.4,563878,0
+INDO.US,D,20230406,000000,5.32,5.52,5.25,5.42,222903,0
+INDO.US,D,20230410,000000,5.53,5.53,5.07,5.2,242625,0
+INDO.US,D,20230411,000000,5.13,5.2886,4.9,5.13,314962,0
+INDO.US,D,20230412,000000,5.2,5.47,5.05,5.31,183778,0
+INDO.US,D,20230413,000000,5.31,5.4,5.1,5.21,154997,0
+INDO.US,D,20230414,000000,5.08,5.28,4.97,5.12,113294,0
+INDO.US,D,20230417,000000,5.04,5.1156,4.96,5.04,103061,0
+INDO.US,D,20230418,000000,4.97,5.04,4.92,4.97,85523,0
+INDO.US,D,20230419,000000,4.97,4.97,4.83,4.85,69851,0
+INDO.US,D,20230420,000000,4.82,4.91,4.8,4.8557,46930,0
+INDO.US,D,20230421,000000,4.94,4.94,4.72,4.72,77455,0
+INDO.US,D,20230424,000000,4.79,4.87,4.72,4.86,50974,0
+INDO.US,D,20230425,000000,4.9,4.9,4.61,4.71,67735,0
+INDO.US,D,20230426,000000,4.73,4.73,4.52,4.59,88632,0
+INDO.US,D,20230427,000000,4.56,4.66,4.53,4.54,53571,0
+INDO.US,D,20230428,000000,4.53,4.847,4.53,4.78,62594,0
+INDO.US,D,20230501,000000,4.78,4.78,4.61,4.7,47208,0
+INDO.US,D,20230502,000000,4.67,4.68,4.5,4.65,74331,0
+INDO.US,D,20230503,000000,4.5,4.6899,4.4,4.42,73246,0
+INDO.US,D,20230504,000000,4.46,4.57,4.4347,4.46,73692,0
+INDO.US,D,20230505,000000,4.52,4.76,4.47,4.53,107817,0
+INDO.US,D,20230508,000000,4.65,4.8997,4.6449,4.7,67927,0
+INDO.US,D,20230509,000000,4.61,4.7,4.6,4.7,40311,0
+INDO.US,D,20230510,000000,4.64,4.777,4.6,4.66,75875,0
+INDO.US,D,20230511,000000,4.64,4.67,4.5,4.56,47900,0
+INDO.US,D,20230512,000000,4.66,4.66,4.5,4.5,40233,0
+INDO.US,D,20230515,000000,4.51,4.65,4.5,4.65,32394,0
+INDO.US,D,20230516,000000,4.64,4.64,4.5264,4.62,11140,0
+INDO.US,D,20230517,000000,4.58,4.7,4.5586,4.69,28367,0
+INDO.US,D,20230518,000000,4.61,4.6781,4.5501,4.64,22176,0
+INDO.US,D,20230519,000000,4.61,4.83,4.52,4.6,31875,0
+INDO.US,D,20230522,000000,4.605,4.69,4.47,4.52,72685,0
+INDO.US,D,20230523,000000,4.6,4.8,4.5307,4.6,90277,0
+INDO.US,D,20230524,000000,4.76,4.84,4.6288,4.72,109579,0
+INDO.US,D,20230525,000000,4.64,4.7423,4.52,4.56,41832,0
+INDO.US,D,20230526,000000,4.51,5,4.51,4.79,143531,0
+INDO.US,D,20230530,000000,4.66,4.782,4.56,4.58,80106,0
+INDO.US,D,20230531,000000,4.55,4.66,4.52,4.66,38375,0
+INDO.US,D,20230601,000000,4.56,4.66,4.53,4.62,36554,0
+INDO.US,D,20230602,000000,4.67,4.9186,4.63,4.81,119302,0
+INDO.US,D,20230605,000000,5.14,5.14,4.75,4.81,90795,0
+INDO.US,D,20230606,000000,4.81,4.81,4.6,4.67,67495,0
+INDO.US,D,20230607,000000,4.63,4.7464,4.52,4.67,90013,0
+INDO.US,D,20230608,000000,4.67,4.74,4.6,4.65,53269,0
+INDO.US,D,20230609,000000,4.73,4.73,4.56,4.65,46905,0
+INDO.US,D,20230612,000000,4.6,4.65,4.45,4.5,82144,0
+INDO.US,D,20230613,000000,4.51,4.69,4.42,4.47,109729,0
+INDO.US,D,20230614,000000,4.55,4.55,4.45,4.51,53323,0
+INDO.US,D,20230615,000000,4.58,4.58,4.45,4.53,55268,0
+INDO.US,D,20230616,000000,4.56,4.56,4.32,4.35,83185,0
+INDO.US,D,20230620,000000,4.35,4.3929,4.17,4.24,134306,0
+INDO.US,D,20230621,000000,4.2,4.34,4.1701,4.28,32568,0
+INDO.US,D,20230622,000000,4.22,4.34,4.22,4.29,22128,0
+INDO.US,D,20230623,000000,4.32,4.3499,4.215,4.23,48101,0
+INDO.US,D,20230626,000000,4.19,4.4899,4.19,4.36,43921,0
+INDO.US,D,20230627,000000,4.39,4.4,4.25,4.29,24028,0
+INDO.US,D,20230628,000000,4.43,4.44,4.3,4.37,33703,0
+INDO.US,D,20230629,000000,4.33,4.42,4.32,4.36,13937,0
+INDO.US,D,20230630,000000,4.42,4.42,4.35,4.42,16215,0
+INDO.US,D,20230703,000000,4.5,4.5,4.35,4.36,14833,0
+INDO.US,D,20230705,000000,4.35,4.45,4.3101,4.41,22484,0
+INDO.US,D,20230706,000000,4.32,4.3874,4.27,4.28,53926,0
+INDO.US,D,20230707,000000,4.25,4.35,4.12,4.24,85826,0
+INDO.US,D,20230710,000000,4.28,4.3499,4.16,4.22,45826,0
+INDO.US,D,20230711,000000,4.2,4.34,4.19,4.32,45483,0
+INDO.US,D,20230712,000000,4.28,4.41,4.2616,4.41,87614,0
+INDO.US,D,20230713,000000,4.47,4.47,4.25,4.37,66909,0
+INDO.US,D,20230714,000000,4.33,4.35,4.15,4.17,84473,0
+INDO.US,D,20230717,000000,4.18,4.2898,4.17,4.19,39399,0
+INDO.US,D,20230718,000000,4.3,4.33,4.2238,4.27,30738,0
+INDO.US,D,20230719,000000,4.27,4.27,4.17,4.21,29529,0
+INDO.US,D,20230720,000000,4.21,4.2723,4.13,4.19,32091,0
+INDO.US,D,20230721,000000,4.225,4.25,4.16,4.23,26763,0
+INDO.US,D,20230724,000000,4.29,4.4392,4.1632,4.4,129370,0
+INDO.US,D,20230725,000000,4.43,4.4394,4.2501,4.38,83302,0
+INDO.US,D,20230726,000000,4.26,4.38,4.2,4.26,39751,0
+INDO.US,D,20230727,000000,4.33,4.33,4.1,4.13,90647,0
+INDO.US,D,20230728,000000,4.2,4.41,4.15,4.27,132685,0
+INDO.US,D,20230731,000000,4.3,4.66,4.26,4.49,249791,0
+INDO.US,D,20230801,000000,4.47,4.48,4.27,4.37,66134,0
+INDO.US,D,20230802,000000,4.35,4.35,4.12,4.2,56761,0
+INDO.US,D,20230803,000000,4.27,4.4634,4.18,4.4,128471,0
+INDO.US,D,20230804,000000,4.29,4.45,4.22,4.23,114960,0
+INDO.US,D,20230807,000000,4.23,4.35,4.15,4.16,59117,0
+INDO.US,D,20230808,000000,4.15,4.29,4.1,4.18,52868,0
+INDO.US,D,20230809,000000,4.28,4.6399,4.275,4.32,248085,0
+INDO.US,D,20230810,000000,4.31,4.38,4.2,4.25,70662,0
+INDO.US,D,20230811,000000,4.3,4.37,4.15,4.23,48677,0
+INDO.US,D,20230814,000000,4.21,4.25,4.11,4.17,42897,0
+INDO.US,D,20230815,000000,4.12,4.1483,3.78,3.84,121086,0
+INDO.US,D,20230816,000000,3.85,4.06,3.58,3.68,130754,0
+INDO.US,D,20230817,000000,3.69,3.71,3.54,3.55,43557,0
+INDO.US,D,20230818,000000,3.51,3.51,3.33,3.48,60037,0
+INDO.US,D,20230821,000000,3.55,3.55,3.28,3.28,50274,0
+INDO.US,D,20230822,000000,3.3262,3.39,3.27,3.28,34377,0
+INDO.US,D,20230823,000000,3.27,3.325,3.115,3.22,44968,0
+INDO.US,D,20230824,000000,3.28,3.28,3.12,3.12,28125,0
+INDO.US,D,20230825,000000,3.2664,3.2664,3.12,3.17,17857,0
+INDO.US,D,20230828,000000,3.2,3.27,3.1601,3.1812,12895,0
+INDO.US,D,20230829,000000,3.2435,3.29,3.17,3.23,42475,0
+INDO.US,D,20230830,000000,3.2499,3.3625,3.22,3.32,39202,0
+INDO.US,D,20230831,000000,3.38,3.38,3.18,3.21,25337,0
+INDO.US,D,20230901,000000,3.39,3.6086,3.27,3.49,149806,0
+INDO.US,D,20230905,000000,3.76,4.13,3.62,3.9,394247,0
+INDO.US,D,20230906,000000,3.79,3.8872,3.64,3.8,94101,0
+INDO.US,D,20230907,000000,3.85,3.9998,3.7,3.79,148281,0
+INDO.US,D,20230908,000000,3.64,3.91,3.64,3.79,54636,0
+INDO.US,D,20230911,000000,3.81,4.03,3.7,3.95,73942,0
+INDO.US,D,20230912,000000,3.96,4.12,3.8494,4,97171,0
+INDO.US,D,20230913,000000,3.96,4,3.8,3.86,49337,0
+INDO.US,D,20230914,000000,3.93,4.08,3.75,3.87,132550,0
+INDO.US,D,20230915,000000,3.82,3.85,3.7008,3.79,37195,0
+INDO.US,D,20230918,000000,3.78,3.85,3.6,3.6,71931,0
+INDO.US,D,20230919,000000,3.68,3.7651,3.351,3.55,75967,0
+INDO.US,D,20230920,000000,3.48,3.63,3.4,3.48,56396,0
+INDO.US,D,20230921,000000,3.49,3.57,3.29,3.35,57641,0
+INDO.US,D,20230922,000000,3.36,3.5199,3.26,3.28,40218,0
+INDO.US,D,20230925,000000,3.28,3.479,3.26,3.42,13349,0
+INDO.US,D,20230926,000000,3.41,3.52,3.36,3.43,23223,0
+INDO.US,D,20230927,000000,3.53,4.1,3.4521,3.87,428577,0
+INDO.US,D,20230928,000000,3.93,4.0199,3.61,3.71,87498,0
+INDO.US,D,20230929,000000,3.71,3.83,3.66,3.7,49875,0
+INDO.US,D,20231002,000000,3.7,3.775,3.45,3.5,42962,0
+INDO.US,D,20231003,000000,3.51,3.64,3.4016,3.42,29195,0
+INDO.US,D,20231004,000000,3.475,3.54,3.36,3.4,22890,0
+INDO.US,D,20231005,000000,3.45,3.5265,3.37,3.39,10563,0
+INDO.US,D,20231006,000000,3.39,3.515,3.35,3.4,12009,0
+INDO.US,D,20231009,000000,3.76,4.27,3.61,4.07,3109478,0
+INDO.US,D,20231010,000000,3.73,4.19,3.73,3.86,461148,0
+INDO.US,D,20231011,000000,3.79,3.8412,3.4,3.53,506669,0
+INDO.US,D,20231012,000000,3.61,3.6175,3.4,3.47,162447,0
+INDO.US,D,20231013,000000,3.47,3.99,3.47,3.99,391394,0
+INDO.US,D,20231016,000000,3.91,3.99,3.67,3.85,231423,0
+INDO.US,D,20231017,000000,3.84,4.0299,3.76,3.93,156229,0
+INDO.US,D,20231018,000000,3.98,4.38,3.9,4.08,949724,0
+INDO.US,D,20231019,000000,4,4.27,3.8601,4.12,245077,0
+INDO.US,D,20231020,000000,4.05,4.19,3.76,3.8399,207249,0
+INDO.US,D,20231023,000000,3.74,3.8161,3.58,3.61,143659,0
+INDO.US,D,20231024,000000,3.58,3.75,3.55,3.73,59668,0
+INDO.US,D,20231025,000000,3.6619,3.7,3.55,3.62,133989,0
+INDO.US,D,20231026,000000,3.55,3.74,3.52,3.68,64045,0
+INDO.US,D,20231027,000000,3.7876,3.8,3.55,3.77,116124,0
+INDO.US,D,20231030,000000,3.73,3.78,3.62,3.6301,45671,0
+INDO.US,D,20231031,000000,3.66,3.7384,3.56,3.63,23290,0
+INDO.US,D,20231101,000000,3.6,3.7101,3.45,3.48,73343,0
+INDO.US,D,20231102,000000,3.5,3.6,3.45,3.59,64935,0
+INDO.US,D,20231103,000000,3.63,3.65,3.4801,3.63,65109,0
+INDO.US,D,20231106,000000,3.56,3.6,3.4266,3.45,141784,0
+INDO.US,D,20231107,000000,3.43,3.4899,3.3,3.4,98085,0
+INDO.US,D,20231108,000000,3.32,3.3759,3.1056,3.22,83078,0
+INDO.US,D,20231109,000000,3.22,3.34,3.1561,3.1999,57355,0
+INDO.US,D,20231110,000000,3.23,3.32,3.19,3.19,31223,0
+INDO.US,D,20231113,000000,3.19,3.2973,3.1,3.17,40639,0
+INDO.US,D,20231114,000000,3.2,3.2499,3.1444,3.15,32334,0
+INDO.US,D,20231115,000000,3.16,3.31,3.16,3.24,33798,0
+INDO.US,D,20231116,000000,3.21,3.22,2.82,2.98,154970,0
+INDO.US,D,20231117,000000,3.02,3.0999,3,3.01,36019,0
+INDO.US,D,20231120,000000,3.1,3.15,3,3.02,53281,0
+INDO.US,D,20231121,000000,3.01,3.12,2.96,2.98,29608,0
+INDO.US,D,20231122,000000,2.92,3.13,2.91,3.03,32765,0
+INDO.US,D,20231124,000000,3.06,3.09,2.91,2.96,22227,0
+INDO.US,D,20231127,000000,2.95,3.05,2.8801,2.99,29166,0
+INDO.US,D,20231128,000000,2.9899,3.0528,2.91,3,28425,0
+INDO.US,D,20231129,000000,3,3.0899,2.95,3.04,32934,0
+INDO.US,D,20231130,000000,3.02,3.0859,2.94,3.04,25635,0
+INDO.US,D,20231201,000000,3,3.0275,2.92,2.92,48708,0
+INDO.US,D,20231204,000000,2.92,2.9918,2.8,2.82,58666,0
+INDO.US,D,20231205,000000,2.83,2.9099,2.65,2.71,70621,0
+INDO.US,D,20231206,000000,2.73,2.8,2.58,2.61,80217,0
+INDO.US,D,20231207,000000,2.63,2.655,2.56,2.59,56575,0
+INDO.US,D,20231208,000000,2.59,2.69,2.5812,2.6199,22383,0
+INDO.US,D,20231211,000000,2.63,2.6501,2.5051,2.58,32067,0
+INDO.US,D,20231212,000000,2.53,2.58,2.42,2.52,104717,0
+INDO.US,D,20231213,000000,2.49,2.61,2.4829,2.6,36069,0
+INDO.US,D,20231214,000000,2.58,2.7999,2.58,2.61,44038,0
+INDO.US,D,20231215,000000,2.65,2.68,2.59,2.59,29308,0
+INDO.US,D,20231218,000000,2.65,2.7795,2.588,2.6385,80335,0
+INDO.US,D,20231219,000000,2.59,2.83,2.59,2.79,78249,0
+INDO.US,D,20231220,000000,2.81,2.85,2.62,2.62,41168,0
+INDO.US,D,20231221,000000,2.66,2.78,2.6,2.74,53129,0
+INDO.US,D,20231222,000000,2.75,2.8,2.65,2.75,26910,0
+INDO.US,D,20231226,000000,2.75,2.95,2.693,2.85,81968,0
+INDO.US,D,20231227,000000,2.79,2.88,2.76,2.79,41746,0
+INDO.US,D,20231228,000000,2.8,2.9499,2.8,2.87,65191,0
+INDO.US,D,20231229,000000,2.89,2.91,2.69,2.71,62963,0
+INDO.US,D,20240102,000000,2.84,2.85,2.73,2.77,31406,0
+INDO.US,D,20240103,000000,2.79,2.95,2.7706,2.95,42693,0
+INDO.US,D,20240104,000000,2.95,2.96,2.8281,2.94,37477,0
+INDO.US,D,20240105,000000,2.95,2.95,2.828,2.95,26255,0
+INDO.US,D,20240108,000000,2.9,2.93,2.8177,2.91,27025,0
+INDO.US,D,20240109,000000,2.82,2.8979,2.6,2.82,50884,0
+INDO.US,D,20240110,000000,2.81,2.87,2.65,2.81,37119,0
+INDO.US,D,20240111,000000,2.84,2.84,2.68,2.76,19566,0
+INDO.US,D,20240112,000000,2.87,2.9134,2.82,2.9,75545,0
+INDO.US,D,20240116,000000,2.85,2.8865,2.695,2.7,58633,0
+INDO.US,D,20240117,000000,2.67,2.7817,2.62,2.62,47273,0
+INDO.US,D,20240118,000000,2.67,2.73,2.6,2.62,46309,0
+INDO.US,D,20240119,000000,2.63,2.763,2.61,2.65,23057,0
+INDO.US,D,20240122,000000,2.62,2.7445,2.6,2.67,24971,0
+INDO.US,D,20240123,000000,2.7,2.7289,2.63,2.65,16164,0
+INDO.US,D,20240124,000000,2.6876,2.69,2.63,2.685,17301,0
+INDO.US,D,20240125,000000,2.66,2.72,2.63,2.68,47296,0
+INDO.US,D,20240126,000000,2.69,2.7,2.6,2.62,43838,0
+INDO.US,D,20240129,000000,2.67,2.69,2.5721,2.6,24768,0
+INDO.US,D,20240130,000000,2.6295,2.7412,2.61,2.702,31442,0
+INDO.US,D,20240131,000000,2.71,2.71,2.59,2.5924,24448,0
+INDO.US,D,20240201,000000,2.6,2.69,2.53,2.58,24761,0
+INDO.US,D,20240202,000000,2.62,2.62,2.5,2.5,67484,0
+INDO.US,D,20240205,000000,2.67,2.6799,2.57,2.6,37091,0
+INDO.US,D,20240206,000000,2.66,2.66,2.57,2.59,11720,0
+INDO.US,D,20240207,000000,2.59,2.67,2.5319,2.582,21484,0
+INDO.US,D,20240208,000000,2.58,2.68,2.58,2.642,17355,0
+INDO.US,D,20240209,000000,2.61,2.66,2.59,2.59,25366,0
+INDO.US,D,20240212,000000,2.64,2.64,2.58,2.58,23225,0
+INDO.US,D,20240213,000000,2.56,2.58,2.54,2.54,23105,0
+INDO.US,D,20240214,000000,2.55,2.6255,2.45,2.49,43647,0
+INDO.US,D,20240215,000000,2.56,2.612,2.5191,2.61,33497,0
+INDO.US,D,20240216,000000,2.625,2.625,2.56,2.6028,22256,0
+INDO.US,D,20240220,000000,2.58,2.6,2.5,2.5,22000,0
+INDO.US,D,20240221,000000,2.5101,2.546,2.48,2.51,15786,0
+INDO.US,D,20240222,000000,2.49,2.51,2.42,2.4699,57171,0
+INDO.US,D,20240223,000000,2.47,2.5,2.39,2.4,28030,0
+INDO.US,D,20240226,000000,2.4,2.4856,2.35,2.38,41008,0
+INDO.US,D,20240227,000000,2.42,2.45,2.35,2.41,22560,0
+INDO.US,D,20240228,000000,2.38,2.4296,2.3244,2.35,30318,0
+INDO.US,D,20240229,000000,2.37,2.37,2.22,2.28,45157,0
+INDO.US,D,20240301,000000,2.28,2.38,2.28,2.34,22451,0
+INDO.US,D,20240304,000000,2.34,2.37,2.29,2.2957,21952,0
+INDO.US,D,20240305,000000,2.31,2.3295,2.16,2.25,35504,0
+INDO.US,D,20240306,000000,2.3,2.3,2.2,2.26,37435,0
+INDO.US,D,20240307,000000,2.23,2.28,2.2,2.21,20481,0
+INDO.US,D,20240308,000000,2.13,2.26,2.085,2.13,42279,0
+INDO.US,D,20240311,000000,2.15,2.2,2.1,2.16,27514,0
+INDO.US,D,20240312,000000,2.11,2.15,2.03,2.14,43326,0
+INDO.US,D,20240313,000000,2.11,2.24,2.05,2.17,116672,0
+INDO.US,D,20240314,000000,2.18,2.2707,2.05,2.11,34199,0
+INDO.US,D,20240315,000000,2.12,2.25,2.12,2.24,45779,0
+INDO.US,D,20240318,000000,2.23,2.35,2.14,2.34,50250,0
+INDO.US,D,20240319,000000,2.35,2.39,2.3,2.3,27655,0
+INDO.US,D,20240320,000000,2.27,2.29,2.19,2.2,49488,0
+INDO.US,D,20240321,000000,2.17,2.2,2.145,2.2,19745,0
+INDO.US,D,20240322,000000,2.16,2.2585,2.08,2.18,27197,0
+INDO.US,D,20240325,000000,2.16,2.1889,2.08,2.18,42637,0
+INDO.US,D,20240326,000000,2.15,2.1986,2.09,2.12,28754,0
+INDO.US,D,20240327,000000,2.155,2.17,2.085,2.13,25349,0
+INDO.US,D,20240328,000000,2.15,2.18,2.12,2.16,21336,0
+INDO.US,D,20240401,000000,2.182,3.05,2.09,2.82,350389,0
+INDO.US,D,20240402,000000,2.72,3.23,2.72,2.87,636141,0
+INDO.US,D,20240403,000000,2.83,2.83,2.61,2.66,176353,0
+INDO.US,D,20240404,000000,2.63,2.85,2.31,2.78,293208,0
+INDO.US,D,20240405,000000,2.8,3.07,2.55,3.03,320284,0
+INDO.US,D,20240408,000000,2.99,3.01,2.72,2.75,140836,0
+INDO.US,D,20240409,000000,2.79,2.86,2.58,2.6,86697,0
+INDO.US,D,20240410,000000,2.6,3.1,2.51,2.9,329533,0
+INDO.US,D,20240411,000000,2.85,2.9,2.74,2.74,136231,0
+INDO.US,D,20240412,000000,2.96,5.94,2.96,4.94,56479431,0
+INDO.US,D,20240415,000000,4.91,6.65,4.12,6.08,33055783,0
+INDO.US,D,20240416,000000,5.24,5.99,4.565,4.69,6714259,0
+INDO.US,D,20240417,000000,4.25,4.49,3.75,3.79,1973925,0
+INDO.US,D,20240418,000000,3.63,4.78,3.61,4.08,3899311,0
+INDO.US,D,20240419,000000,4.12,5.46,4.12,5.03,16204253,0
+INDO.US,D,20240422,000000,4.37,4.67,3.97,4.19,1796809,0
+INDO.US,D,20240423,000000,4.09,4.55,3.99,4.24,1101946,0
+INDO.US,D,20240424,000000,4.24,4.85,4.24,4.41,1744591,0
+INDO.US,D,20240425,000000,4.31,4.48,3.95,4.14,1077889,0
+INDO.US,D,20240426,000000,4.34,4.7,4.21,4.35,1138103,0
+INDO.US,D,20240429,000000,4.15,4.525,4.05,4.26,604173,0
+INDO.US,D,20240430,000000,4.14,5.05,4.05,4.15,3528878,0
+INDO.US,D,20240501,000000,4.2,4.53,3.95,3.95,725623,0
+INDO.US,D,20240502,000000,3.99,4.12,3.71,3.86,634953,0
+INDO.US,D,20240503,000000,3.95,4.28,3.88,4.21,358295,0
+INDO.US,D,20240506,000000,4.27,4.39,4.05,4.05,408870,0
+INDO.US,D,20240507,000000,4.07,4.18,3.99,4.13,204337,0
+INDO.US,D,20240508,000000,4.07,4.3643,4,4.11,451934,0
+INDO.US,D,20240509,000000,4.1,4.37,4.07,4.18,362451,0
+INDO.US,D,20240510,000000,4.22,4.35,4.08,4.17,230036,0
+INDO.US,D,20240513,000000,4.14,4.64,4.0801,4.26,570135,0
+INDO.US,D,20240514,000000,4.16,4.39,3.8,4.01,536481,0
+INDO.US,D,20240515,000000,4.05,4.16,3.94,4.06,217741,0
+INDO.US,D,20240516,000000,3.93,4.24,3.88,3.96,246831,0
+INDO.US,D,20240517,000000,3.98,4.02,3.76,3.8,203644,0
+INDO.US,D,20240520,000000,3.83,3.98,3.51,3.56,448974,0
+INDO.US,D,20240521,000000,3.5,3.5,3.31,3.34,267024,0
+INDO.US,D,20240522,000000,3.24,3.29,3.08,3.1,162315,0
+INDO.US,D,20240523,000000,3.11,3.29,3.11,3.19,168152,0
+INDO.US,D,20240524,000000,3.19,3.23,2.95,2.99,116619,0
+INDO.US,D,20240528,000000,3.09,3.3,3.02,3.29,240042,0
+INDO.US,D,20240529,000000,3.24,3.32,2.99,3.08,115143,0
+INDO.US,D,20240530,000000,3.07,3.1799,3.03,3.06,36933,0
+INDO.US,D,20240531,000000,3.07,3.188,3.04,3.09,55961,0
+INDO.US,D,20240603,000000,3.09,3.13,2.92,2.92,146473,0
+INDO.US,D,20240604,000000,2.94,2.95,2.86,2.89,77755,0
+INDO.US,D,20240605,000000,2.97,3.03,2.9,2.97,66844,0
+INDO.US,D,20240606,000000,2.99,3.06,2.9,2.94,48316,0
+INDO.US,D,20240607,000000,2.95,2.95,2.76,2.84,84463,0
+INDO.US,D,20240610,000000,2.82,2.885,2.78,2.88,107667,0
+INDO.US,D,20240611,000000,2.84,2.8999,2.74,2.75,80903,0
+INDO.US,D,20240612,000000,2.78,2.8327,2.6408,2.69,59990,0
+INDO.US,D,20240613,000000,2.68,2.68,2.58,2.62,41783,0
+INDO.US,D,20240614,000000,2.59,2.7,2.59,2.697,29407,0
+INDO.US,D,20240617,000000,2.71,2.72,2.63,2.68,48855,0
+INDO.US,D,20240618,000000,2.7,2.74,2.61,2.67,100758,0
+INDO.US,D,20240620,000000,2.69,2.745,2.64,2.68,94222,0
+INDO.US,D,20240621,000000,2.61,2.72,2.53,2.55,126083,0
+INDO.US,D,20240624,000000,2.68,2.78,2.62,2.78,130520,0
+INDO.US,D,20240625,000000,2.81,2.83,2.62,2.73,139431,0
+INDO.US,D,20240626,000000,2.69,2.82,2.6787,2.77,80438,0
+INDO.US,D,20240627,000000,2.768,2.81,2.68,2.74,56877,0
+INDO.US,D,20240628,000000,2.81,2.85,2.73,2.75,67977,0
+INDO.US,D,20240701,000000,2.8,2.801,2.7,2.76,463871,0
+INDO.US,D,20240702,000000,2.75,2.78,2.6101,2.65,180841,0
+INDO.US,D,20240703,000000,2.6617,2.8199,2.66,2.685,137164,0
+INDO.US,D,20240705,000000,2.75,2.77,2.686,2.73,107935,0
+INDO.US,D,20240708,000000,2.7,2.745,2.65,2.72,146192,0
+INDO.US,D,20240709,000000,2.69,2.7174,2.65,2.65,107856,0
+INDO.US,D,20240710,000000,2.65,2.69,2.5301,2.58,123592,0
+INDO.US,D,20240711,000000,2.58,2.65,2.55,2.65,83035,0
+INDO.US,D,20240712,000000,2.63,2.65,2.57,2.615,46783,0
+INDO.US,D,20240715,000000,2.63,2.64,2.59,2.61,64310,0
+INDO.US,D,20240716,000000,2.6,2.63,2.56,2.59,143774,0
+INDO.US,D,20240717,000000,2.57,2.61,2.555,2.6,150331,0
+INDO.US,D,20240718,000000,2.59,2.65,2.45,2.46,286123,0
+INDO.US,D,20240719,000000,2.43,2.54,2.16,2.21,1012516,0
+INDO.US,D,20240722,000000,2.24,2.35,2.16,2.19,223716,0
+INDO.US,D,20240723,000000,2.19,2.19,2.09,2.14,244445,0
+INDO.US,D,20240724,000000,2.15,2.2399,2.14,2.15,77013,0
+INDO.US,D,20240725,000000,2.15,2.1892,2.06,2.15,92647,0
+INDO.US,D,20240726,000000,2.16,2.175,2.1,2.12,48149,0
+INDO.US,D,20240729,000000,2.17,2.34,2.1475,2.23,421240,0
+INDO.US,D,20240730,000000,2.2,2.25,2.15,2.22,163124,0
+INDO.US,D,20240731,000000,2.36,2.3899,2.2227,2.34,843082,0
+INDO.US,D,20240801,000000,2.43,2.5,2.32,2.41,1416009,0
+INDO.US,D,20240802,000000,2.39,2.43,2.26,2.29,715200,0
+INDO.US,D,20240805,000000,2.52,3.93,2.24,3.67,49846148,0
+INDO.US,D,20240806,000000,3.2,3.25,2.75,3,6217052,0
+INDO.US,D,20240807,000000,3.17,3.74,3.03,3.48,17625151,0
+INDO.US,D,20240808,000000,3.4,4.04,3.36,3.59,15036468,0
+INDO.US,D,20240809,000000,3.33,3.48,3.08,3.24,2828217,0
+INDO.US,D,20240812,000000,3.47,4.89,3.24,4.63,32695757,0
+INDO.US,D,20240813,000000,4.42,4.52,3.7,3.75,5089164,0
+INDO.US,D,20240814,000000,3.86,4.32,3.63,3.96,3741885,0
+INDO.US,D,20240815,000000,3.95,4.21,3.09,3.17,4170855,0
+INDO.US,D,20240816,000000,3.19,3.56,3.05,3.22,2222783,0
+INDO.US,D,20240819,000000,3.14,3.29,2.78,2.86,2146681,0
+INDO.US,D,20240820,000000,2.99,3.43,2.95,3.31,1590555,0
+INDO.US,D,20240821,000000,3.17,3.262,3.03,3.12,1206770,0
+INDO.US,D,20240822,000000,3.1,3.32,3.05,3.06,550100,0
+INDO.US,D,20240823,000000,3.05,3.32,3.05,3.12,653639,0
+INDO.US,D,20240826,000000,3.55,3.7,3.22,3.59,3501832,0
+INDO.US,D,20240827,000000,3.45,3.5,3.14,3.29,1552920,0
+INDO.US,D,20240828,000000,3.25,3.55,3.15,3.35,809893,0
+INDO.US,D,20240829,000000,3.39,3.6617,3.26,3.33,1417023,0
+INDO.US,D,20240830,000000,3.32,3.35,3.16,3.27,502923,0
+INDO.US,D,20240903,000000,3.19,3.19,2.93,3.02,637750,0
+INDO.US,D,20240904,000000,3,3.1,2.921,3.02,323473,0
+INDO.US,D,20240905,000000,2.98,3.05,2.925,2.97,250332,0
+INDO.US,D,20240906,000000,2.93,3.02,2.61,2.75,391778,0
+INDO.US,D,20240909,000000,2.82,2.85,2.755,2.77,184966,0
+INDO.US,D,20240910,000000,2.76,2.76,2.52,2.64,361859,0
+INDO.US,D,20240911,000000,2.66,2.745,2.56,2.66,261719,0
+INDO.US,D,20240912,000000,2.61,2.69,2.55,2.61,245679,0
+INDO.US,D,20240913,000000,2.65,2.68,2.5,2.57,411934,0
+INDO.US,D,20240916,000000,2.53,2.6057,2.51,2.52,290215,0
+INDO.US,D,20240917,000000,2.59,2.66,2.55,2.62,691841,0
+INDO.US,D,20240918,000000,2.61,2.63,2.55,2.55,406630,0
+INDO.US,D,20240919,000000,2.6,2.6486,2.535,2.6,493322,0
+INDO.US,D,20240920,000000,2.69,2.74,2.58,2.67,641889,0
+INDO.US,D,20240923,000000,2.69,2.7799,2.6301,2.76,505727,0
+INDO.US,D,20240924,000000,2.76,2.77,2.615,2.65,441325,0
+INDO.US,D,20240925,000000,2.67,2.67,2.51,2.55,513602,0
+INDO.US,D,20240926,000000,2.48,2.51,2.38,2.43,332315,0
+INDO.US,D,20240927,000000,2.45,2.48,2.39,2.47,788566,0
+INDO.US,D,20240930,000000,2.4951,2.51,2.34,2.37,1062624,0
+INDO.US,D,20241001,000000,2.37,4.1,2.34,3.74,121530338,0
+INDO.US,D,20241002,000000,3.84,4.05,3.32,3.58,12389987,0
+INDO.US,D,20241003,000000,3.59,4.65,3.5,4.39,28050315,0
+INDO.US,D,20241004,000000,4.42,4.78,4,4.29,7379763,0
+INDO.US,D,20241007,000000,4.64,5.88,4.33,5.1,14447283,0
+INDO.US,D,20241008,000000,4.64,5.25,4.39,4.8,4844411,0
+INDO.US,D,20241009,000000,4.57,4.72,4.32,4.58,2468739,0
+INDO.US,D,20241010,000000,4.71,5.23,4.58,4.95,4333010,0
+INDO.US,D,20241011,000000,4.94,5,4.46,4.8,2722472,0
+INDO.US,D,20241014,000000,4.64,4.75,4.45,4.5,1689834,0
+INDO.US,D,20241015,000000,4.07,4.2,3.9,3.97,1837783,0
+INDO.US,D,20241016,000000,3.89,4.09,3.88,3.96,707313,0
+INDO.US,D,20241017,000000,3.81,4.02,3.8,3.94,734331,0
+INDO.US,D,20241018,000000,3.87,4.17,3.78,4.03,1148791,0
+INDO.US,D,20241021,000000,4.26,4.52,4.05,4.35,1459754,0
+INDO.US,D,20241022,000000,4.35,4.46,4.22,4.29,830488,0
+INDO.US,D,20241023,000000,4.26,4.3851,4.03,4.12,476488,0
+INDO.US,D,20241024,000000,4.26,4.34,4.06,4.32,659197,0
+INDO.US,D,20241025,000000,4.38,4.7,4.22,4.63,1956305,0
+INDO.US,D,20241028,000000,4,4.14,3.75,3.99,2284890,0
+INDO.US,D,20241029,000000,3.88,3.9887,3.52,3.53,1408351,0
+INDO.US,D,20241030,000000,3.67,3.8249,3.476,3.7,868393,0
+INDO.US,D,20241031,000000,3.8,4.37,3.7,4.17,3130799,0
+INDO.US,D,20241101,000000,4.1,4.28,3.915,4.2,1163763,0
+INDO.US,D,20241104,000000,4.37,4.55,4.23,4.27,1078802,0
+INDO.US,D,20241105,000000,4.31,4.32,4.012,4.18,587743,0
+INDO.US,D,20241106,000000,3.53,4.18,3.53,3.8,1137771,0
+INDO.US,D,20241107,000000,3.76,3.92,3.6801,3.8,559412,0
+INDO.US,D,20241108,000000,3.8,3.89,3.54,3.63,629373,0
+INDO.US,D,20241111,000000,3.4,3.49,3.1403,3.28,972170,0
+INDO.US,D,20241112,000000,3.35,3.39,3.17,3.17,366311,0
+INDO.US,D,20241113,000000,3.15,3.15,2.85,2.91,1039409,0
+INDO.US,D,20241114,000000,2.94,2.98,2.74,2.95,629304,0
+INDO.US,D,20241115,000000,2.9457,3.04,2.7,2.7,406875,0
+INDO.US,D,20241118,000000,2.91,3.2,2.84,3.15,853379,0
+INDO.US,D,20241119,000000,3.32,3.47,3.2,3.4,1384557,0
+INDO.US,D,20241120,000000,3.4128,3.4382,3.15,3.31,633245,0
+INDO.US,D,20241121,000000,3.3302,3.3795,3.16,3.23,391946,0
+INDO.US,D,20241122,000000,3.2697,3.4,3.25,3.3,332100,0
+INDO.US,D,20241125,000000,3.15,3.18,2.96,3.08,646478,0
+INDO.US,D,20241126,000000,3.0804,3.23,3.08,3.13,335573,0
+INDO.US,D,20241127,000000,3.1499,3.1857,3,3,202594,0
+INDO.US,D,20241129,000000,3,3.075,2.91,3.01,247679,0
+INDO.US,D,20241202,000000,2.99,3.0094,2.87,2.94,365554,0
+INDO.US,D,20241203,000000,2.9976,3.1,2.89,3.03,461581,0
+INDO.US,D,20241204,000000,2.9501,3.01,2.865,2.89,328352,0
+INDO.US,D,20241205,000000,2.93,2.96,2.79,2.82,423059,0
+INDO.US,D,20241206,000000,2.83,2.9,2.72,2.84,284205,0
+INDO.US,D,20241209,000000,2.85,2.94,2.8045,2.84,472777,0
+INDO.US,D,20241210,000000,2.83,2.86,2.73,2.76,377731,0
+INDO.US,D,20241211,000000,2.8264,2.88,2.73,2.83,166437,0
+INDO.US,D,20241212,000000,2.86,2.89,2.78,2.8,213068,0
+INDO.US,D,20241213,000000,2.8,3.09,2.74,2.95,1054912,0
+INDO.US,D,20241216,000000,2.915,2.95,2.75,2.79,588394,0
+INDO.US,D,20241217,000000,2.76,2.79,2.62,2.7,544577,0
+INDO.US,D,20241218,000000,2.702,2.78,2.66,2.66,285443,0
+INDO.US,D,20241219,000000,2.71,2.73,2.6,2.73,440815,0
+INDO.US,D,20241220,000000,2.7999,2.7999,2.69,2.75,249507,0
+INDO.US,D,20241223,000000,2.83,2.93,2.74,2.87,302579,0
+INDO.US,D,20241224,000000,2.85,2.9399,2.8132,2.91,141003,0
+INDO.US,D,20241226,000000,2.94,2.94,2.83,2.87,224673,0
+INDO.US,D,20241227,000000,2.87,3.02,2.8585,2.94,361408,0
+INDO.US,D,20241230,000000,3,3,2.7262,2.76,660723,0
+INDO.US,D,20241231,000000,2.796,2.8221,2.685,2.78,385241,0
+INDO.US,D,20250102,000000,2.82,3.3299,2.82,3.17,1607469,0
+INDO.US,D,20250103,000000,3.14,3.23,3.04,3.16,712861,0
+INDO.US,D,20250106,000000,3.2,3.28,3.07,3.19,396699,0
+INDO.US,D,20250107,000000,3.1319,3.1895,3.01,3.09,417979,0
+INDO.US,D,20250108,000000,3.245,3.6,2.92,3.1,3377897,0
+INDO.US,D,20250110,000000,3.4,3.5297,3.13,3.25,2320795,0
+INDO.US,D,20250113,000000,3.25,3.5052,3.15,3.26,1609621,0
+INDO.US,D,20250114,000000,3.18,3.2,2.92,2.93,865834,0
+INDO.US,D,20250115,000000,2.98,3.31,2.96,3.25,900941,0
+INDO.US,D,20250116,000000,3.2,3.29,3.0005,3.02,508086,0
+INDO.US,D,20250117,000000,3.071,3.1,2.9,3.1,366220,0
+INDO.US,D,20250121,000000,3.073,3.75,2.95,3.34,5651116,0
+INDO.US,D,20250122,000000,3.15,3.2841,3.04,3.09,1017644,0
+INDO.US,D,20250123,000000,3.1,3.17,2.99,3.01,586505,0
+INDO.US,D,20250124,000000,3.03,3.1,2.86,2.89,742330,0
+INDO.US,D,20250127,000000,2.85,2.88,2.58,2.63,548596,0
+INDO.US,D,20250128,000000,2.705,2.77,2.63,2.76,263769,0
+INDO.US,D,20250129,000000,2.77,2.7999,2.72,2.78,190932,0
+INDO.US,D,20250130,000000,2.75,2.8052,2.71,2.73,153208,0
+INDO.US,D,20250131,000000,2.75,2.75,2.6602,2.68,265111,0
+INDO.US,D,20250203,000000,2.82,3.0373,2.73,2.76,970058,0
+INDO.US,D,20250204,000000,2.74,2.838,2.72,2.81,261984,0
+INDO.US,D,20250205,000000,2.84,2.86,2.79,2.84,109549,0
+INDO.US,D,20250206,000000,2.8197,2.8599,2.74,2.74,213900,0
+INDO.US,D,20250207,000000,2.7455,2.7899,2.67,2.7,164704,0
+INDO.US,D,20250210,000000,2.7,2.78,2.68,2.78,221186,0
+INDO.US,D,20250211,000000,2.79,2.85,2.73,2.78,216842,0
+INDO.US,D,20250212,000000,2.7852,2.9,2.78,2.8,160664,0
+INDO.US,D,20250213,000000,2.81,2.85,2.77,2.81,132846,0
+INDO.US,D,20250214,000000,2.821,2.84,2.77,2.77,142588,0
+INDO.US,D,20250218,000000,2.79,2.8599,2.78,2.78,154639,0
+INDO.US,D,20250219,000000,2.845,3.03,2.84,2.91,614799,0
+INDO.US,D,20250220,000000,2.91,2.94,2.87,2.87,103286,0
+INDO.US,D,20250221,000000,2.8924,2.91,2.76,2.79,164628,0
+INDO.US,D,20250224,000000,2.84,2.84,2.71,2.78,147541,0
+INDO.US,D,20250225,000000,2.8,2.83,2.61,2.7,250246,0
+INDO.US,D,20250226,000000,2.67,2.77,2.63,2.63,130670,0
+INDO.US,D,20250227,000000,2.7131,2.72,2.6,2.7,146370,0
+INDO.US,D,20250228,000000,2.72,2.73,2.56,2.7,185015,0
+INDO.US,D,20250303,000000,2.7599,2.7599,2.61,2.65,116169,0
+INDO.US,D,20250304,000000,2.63,2.67,2.53,2.56,167793,0
+INDO.US,D,20250305,000000,2.625,2.66,2.51,2.64,82354,0
+INDO.US,D,20250306,000000,2.62,2.64,2.53,2.62,91456,0
+INDO.US,D,20250307,000000,2.61,2.72,2.58,2.6,92556,0
+INDO.US,D,20250310,000000,2.61,2.69,2.5,2.54,164030,0
+INDO.US,D,20250311,000000,2.61,2.61,2.51,2.56,70959,0
+INDO.US,D,20250312,000000,2.55,2.59,2.53,2.53,81777,0
+INDO.US,D,20250313,000000,2.5518,2.61,2.54,2.6,59854,0
+INDO.US,D,20250314,000000,2.586,2.74,2.58,2.7,114596,0
+INDO.US,D,20250317,000000,2.8,2.95,2.735,2.9,357249,0
+INDO.US,D,20250318,000000,2.98,2.99,2.8001,2.91,231986,0
+INDO.US,D,20250319,000000,2.91,3.0409,2.7601,2.85,232824,0
+INDO.US,D,20250320,000000,2.86,2.95,2.7906,2.95,222437,0
+INDO.US,D,20250321,000000,2.95,2.955,2.8,2.84,148077,0
+INDO.US,D,20250324,000000,2.8037,2.9,2.6801,2.72,200667,0
+INDO.US,D,20250325,000000,2.74,2.77,2.6531,2.74,61629,0
+INDO.US,D,20250326,000000,2.76,2.9,2.75,2.81,122278,0
+INDO.US,D,20250327,000000,2.76,2.81,2.73,2.79,69226,0
+INDO.US,D,20250328,000000,2.76,2.85,2.71,2.79,135466,0
+INDO.US,D,20250331,000000,2.8032,3.02,2.7101,2.77,528713,0
+INDO.US,D,20250401,000000,2.81,2.89,2.79,2.82,226591,0
+INDO.US,D,20250402,000000,2.8,2.8497,2.72,2.79,181149,0
+INDO.US,D,20250403,000000,2.67,2.72,2.56,2.6,242622,0
+INDO.US,D,20250404,000000,2.5,2.5483,2.22,2.31,433879,0
+INDO.US,D,20250407,000000,2.2746,2.34,2.1,2.26,183981,0
+INDO.US,D,20250408,000000,2.3,2.35,2.12,2.2,287116,0
+INDO.US,D,20250409,000000,2.17,2.32,2.15,2.3,299328,0
+INDO.US,D,20250410,000000,2.22,2.2304,2.14,2.14,161553,0
+INDO.US,D,20250411,000000,2.2169,2.38,2.17,2.35,191889,0
+INDO.US,D,20250414,000000,2.33,2.38,2.2501,2.27,117300,0
+INDO.US,D,20250415,000000,2.31,2.31,2.23,2.23,86418,0
+INDO.US,D,20250416,000000,2.29,2.4576,2.29,2.38,110172,0
+INDO.US,D,20250417,000000,2.403,2.49,2.3407,2.374,134609,0
+INDO.US,D,20250421,000000,2.385,2.385,2.21,2.23,116096,0
+INDO.US,D,20250422,000000,2.2842,2.33,2.23,2.3,105616,0
+INDO.US,D,20250423,000000,2.3,2.36,2.24,2.28,97185,0
+INDO.US,D,20250424,000000,2.28,2.3304,2.23,2.26,108765,0
+INDO.US,D,20250425,000000,2.31,2.38,2.25,2.33,130122,0
+INDO.US,D,20250428,000000,2.3073,2.33,2.27,2.3,54941,0
+INDO.US,D,20250429,000000,2.29,2.35,2.27,2.3,40277,0
+INDO.US,D,20250430,000000,2.27,2.38,2.23,2.33,112912,0
+INDO.US,D,20250501,000000,2.32,2.56,2.26,2.44,363682,0
+INDO.US,D,20250502,000000,2.4,2.44,2.3105,2.36,274033,0
+INDO.US,D,20250505,000000,2.3593,2.37,2.299,2.35,77787,0
+INDO.US,D,20250506,000000,2.335,2.44,2.32,2.33,225328,0
+INDO.US,D,20250507,000000,2.526,2.62,2.42,2.62,348866,0
+INDO.US,D,20250508,000000,2.6122,2.6122,2.47,2.53,186039,0
+INDO.US,D,20250509,000000,2.5541,2.5899,2.48,2.56,129789,0
+INDO.US,D,20250512,000000,2.38,2.47,2.37,2.39,318980,0
+INDO.US,D,20250513,000000,2.4358,2.5,2.4,2.44,204427,0
+INDO.US,D,20250514,000000,2.44,2.44,2.38,2.39,101469,0
+INDO.US,D,20250515,000000,2.35,2.36,2.28,2.31,140436,0
+INDO.US,D,20250516,000000,2.31,2.3391,2.28,2.31,145397,0
+INDO.US,D,20250519,000000,2.3,2.318803,2.25,2.31,75596,0
+INDO.US,D,20250520,000000,2.31,2.325,2.28,2.29,552231,0
+INDO.US,D,20250521,000000,2.42,2.59,2.4,2.54,862188,0
+INDO.US,D,20250522,000000,2.47,2.5281,2.4001,2.45,236504,0
+INDO.US,D,20250523,000000,2.48,2.67,2.4001,2.65,271208,0
+INDO.US,D,20250527,000000,2.595,2.64,2.5,2.52,181154,0
+INDO.US,D,20250528,000000,2.52,2.5999,2.51,2.56,134034,0
+INDO.US,D,20250529,000000,2.58,2.59,2.4,2.46,152217,0
+INDO.US,D,20250530,000000,2.485,2.56,2.43,2.51,108649,0
+INDO.US,D,20250602,000000,2.5739,2.618,2.47,2.57,280568,0
+INDO.US,D,20250603,000000,2.55,2.58,2.44,2.53,122334,0
+INDO.US,D,20250604,000000,2.5,2.54,2.4652,2.51,110115,0
+INDO.US,D,20250605,000000,2.535,2.54,2.465,2.48,168649,0
+INDO.US,D,20250606,000000,2.45,2.65,2.45,2.57,239154,0
+INDO.US,D,20250609,000000,2.59,2.8,2.52,2.7,350584,0
+INDO.US,D,20250610,000000,2.7257,2.79,2.65,2.7,305519,0
+INDO.US,D,20250611,000000,2.78,3.5,2.7,3.23,2667602,0
+INDO.US,D,20250612,000000,3.65,4.2,3.11,3.54,9058360,0
+INDO.US,D,20250613,000000,4.73,5.78,4.32,5.18,38549479,0
+INDO.US,D,20250616,000000,4.55,4.99,3.69,3.99,11547421,0
+INDO.US,D,20250617,000000,4.245,6.24,4.15,5.25,25630215,0
+INDO.US,D,20250618,000000,5.243,5.35,4.72,5.01,7594990,0
+INDO.US,D,20250620,000000,4.845,5.07,4.54,5.06,3449800,0
+INDO.US,D,20250623,000000,6.55,7.95,4.7,4.87,53507352,0
+INDO.US,D,20250624,000000,3.69,3.81,3.36,3.47,6307940,0
+INDO.US,D,20250625,000000,3.23,3.57,3.0112,3.2,3488462,0
+INDO.US,D,20250626,000000,3.2001,3.28,3.01,3.06,1565464,0
+INDO.US,D,20250627,000000,3.08,3.24,2.99,3.12,1372423,0
+INDO.US,D,20250630,000000,3.12,3.15,2.9201,2.98,1422219,0
+INDO.US,D,20250701,000000,2.99,3.22,2.93,3.06,1222957,0
+INDO.US,D,20250702,000000,3.105,3.3,2.9822,3.25,1239599,0
+INDO.US,D,20250703,000000,3.175,3.25,3.12,3.16,487429,0
+INDO.US,D,20250707,000000,3.075,3.075,2.85,2.91,1318297,0
+INDO.US,D,20250708,000000,2.91,3.03,2.86,2.98,884920,0
+INDO.US,D,20250709,000000,2.94,3,2.875,2.9,1017506,0
+INDO.US,D,20250710,000000,2.9443,3,2.8,3,628972,0
+INDO.US,D,20250711,000000,2.94,3.07,2.94,2.99,759673,0
+INDO.US,D,20250714,000000,2.99,3.04,2.89,2.89,601417,0
+INDO.US,D,20250715,000000,2.9,2.9,2.82,2.82,537906,0
+INDO.US,D,20250716,000000,2.842,2.9,2.76,2.89,578252,0
+INDO.US,D,20250717,000000,2.865,2.92,2.75,2.87,549891,0
+INDO.US,D,20250718,000000,2.9,3,2.8,2.85,530018,0
+INDO.US,D,20250721,000000,2.86,2.9,2.73,2.73,524192,0
+INDO.US,D,20250722,000000,2.75,2.7992,2.68,2.75,417687,0
+INDO.US,D,20250723,000000,2.78,2.84,2.73,2.77,335323,0
+INDO.US,D,20250724,000000,2.79,2.85,2.78,2.79,301763,0
+INDO.US,D,20250725,000000,2.79,2.8,2.7409,2.77,204694,0
+INDO.US,D,20250728,000000,2.79,2.845,2.765,2.8,424397,0
+INDO.US,D,20250729,000000,2.77,3.2,2.74,3.05,2094108,0
+INDO.US,D,20250730,000000,3.01,3.13,2.9,2.92,1164640,0
+INDO.US,D,20250731,000000,2.92,3.0189,2.82,2.85,525630,0
+INDO.US,D,20250801,000000,2.87,3.1699,2.7701,3,1444061,0
+INDO.US,D,20250804,000000,2.975,3.01,2.89,2.92,549941,0
+INDO.US,D,20250805,000000,2.924,3.06,2.89,2.97,517035,0
+INDO.US,D,20250806,000000,3.04,3.34,2.9701,3,1097965,0
+INDO.US,D,20250807,000000,2.995,3.02,2.9,2.93,338066,0
+INDO.US,D,20250808,000000,2.935,2.9697,2.8249,2.89,308702,0
+INDO.US,D,20250811,000000,2.88,2.885,2.76,2.78,499653,0
+INDO.US,D,20250812,000000,2.781,2.8326,2.73,2.77,374407,0
+INDO.US,D,20250813,000000,2.785,2.7919,2.68,2.73,532960,0
+INDO.US,D,20250814,000000,2.72,2.76,2.7,2.73,338223,0
+INDO.US,D,20250815,000000,2.775,2.78,2.71,2.78,355832,0
+INDO.US,D,20250818,000000,2.7912,2.89,2.74,2.84,321817,0
+INDO.US,D,20250819,000000,2.811,2.86,2.7006,2.72,320063,0
+INDO.US,D,20250820,000000,2.775,2.86,2.73,2.82,530419,0
+INDO.US,D,20250821,000000,2.8186,2.82,2.7501,2.82,149467,0
+INDO.US,D,20250822,000000,2.8206,2.9043,2.79,2.85,259576,0
+INDO.US,D,20250825,000000,2.91,3,2.8605,2.92,358641,0
+INDO.US,D,20250826,000000,2.89,2.93,2.88,2.9,114234,0
+INDO.US,D,20250827,000000,2.9224,2.95,2.81,2.86,252744,0
+INDO.US,D,20250828,000000,2.9,2.95,2.8635,2.92,176074,0
+INDO.US,D,20250829,000000,2.93,3.085,2.922,3.05,508464,0
+INDO.US,D,20250902,000000,3.05,3.15,2.93,2.93,470187,0
+INDO.US,D,20250903,000000,2.91,2.9999,2.88,2.91,336429,0
+INDO.US,D,20250904,000000,2.9107,2.94,2.85,2.9,218195,0
+INDO.US,D,20250905,000000,2.85,2.88,2.83,2.88,140568,0
+INDO.US,D,20250908,000000,2.91,2.9399,2.84,2.86,149883,0
+INDO.US,D,20250909,000000,2.91,3.1,2.87,2.9,740248,0
+INDO.US,D,20250910,000000,2.98,3.089,2.91,2.99,789314,0
+INDO.US,D,20250911,000000,2.96,3.03,2.91,3,271998,0
+INDO.US,D,20250912,000000,3,3.05,2.91,2.91,267125,0
+INDO.US,D,20250915,000000,2.9444,2.99,2.88,2.99,221551,0
+INDO.US,D,20250916,000000,3.04,3.04,2.95,2.95,323424,0
+INDO.US,D,20250917,000000,2.98,3.03,2.9,2.91,307299,0
+INDO.US,D,20250918,000000,2.91,2.92,2.86,2.91,263856,0
+INDO.US,D,20250919,000000,2.9049,2.93,2.83,2.85,343042,0
+INDO.US,D,20250922,000000,2.84,2.8812,2.81,2.87,185868,0
+INDO.US,D,20250923,000000,2.88,3.05,2.88,2.9,654845,0
+INDO.US,D,20250924,000000,2.9506,3.1,2.93,2.98,753569,0
+INDO.US,D,20250925,000000,2.985,3.1799,2.98,3.11,936887,0
+INDO.US,D,20250926,000000,3.14,3.34,3.01,3.04,1232422,0
+INDO.US,D,20250929,000000,3.0858,3.0858,2.95,2.95,616121,0
+INDO.US,D,20250930,000000,2.9646,3.0055,2.89,3,479784,0
+INDO.US,D,20251001,000000,2.971,3.0765,2.97,3.01,247566,0
+INDO.US,D,20251002,000000,3.012,3.035,2.92,2.92,312597,0
+INDO.US,D,20251003,000000,3.014,3.045,2.96,3.04,332613,0
+INDO.US,D,20251006,000000,3.04,3.06,2.98,3.01,239163,0
+INDO.US,D,20251007,000000,2.9948,3.03,2.9401,3.03,189226,0
+INDO.US,D,20251008,000000,3.001,3.08,2.99,3.04,226511,0
+INDO.US,D,20251009,000000,3.06,3.09,2.99,3.04,231846,0
+INDO.US,D,20251010,000000,2.98,3.032,2.915,2.93,348980,0
+INDO.US,D,20251013,000000,2.92,2.93,2.81,2.84,317776,0
+INDO.US,D,20251014,000000,2.84,2.88,2.7911,2.8,241650,0
+INDO.US,D,20251015,000000,2.81,2.8688,2.77,2.85,315329,0
+INDO.US,D,20251016,000000,2.85,2.85,2.71,2.71,226611,0
+INDO.US,D,20251017,000000,2.72,2.7584,2.6639,2.7,273950,0
+INDO.US,D,20251020,000000,2.71,2.75,2.63,2.73,277550,0
+INDO.US,D,20251021,000000,2.7501,2.82,2.68,2.77,264644,0
+INDO.US,D,20251022,000000,2.805,3.04,2.77,2.98,1688901,0
+INDO.US,D,20251023,000000,3.08,3.15,2.919,2.97,1763020,0
+INDO.US,D,20251024,000000,2.95,2.95,2.82,2.84,1224391,0
+INDO.US,D,20251027,000000,2.85,2.9,2.81,2.86,335822,0
+INDO.US,D,20251028,000000,2.85,2.85,2.77,2.82,237642,0
+INDO.US,D,20251029,000000,2.8,2.88,2.79,2.81,265549,0
+INDO.US,D,20251030,000000,2.8003,2.84,2.74,2.74,285532,0
+INDO.US,D,20251031,000000,2.7613,2.9999,2.75,2.88,694860,0
+INDO.US,D,20251103,000000,2.87,2.87,2.77,2.78,168547,0
+INDO.US,D,20251104,000000,2.76,2.8,2.73,2.79,175343,0
+INDO.US,D,20251105,000000,2.78,2.79,2.74,2.74,216820,0
+INDO.US,D,20251106,000000,2.75,2.76,2.6642,2.7,245356,0
+INDO.US,D,20251107,000000,2.7,2.74,2.68,2.69,82716,0
+INDO.US,D,20251110,000000,2.73,2.85,2.695,2.82,274899,0
+INDO.US,D,20251111,000000,2.81,2.88,2.79,2.82,186025,0
+INDO.US,D,20251112,000000,2.7801,2.8,2.75,2.8,181330,0
+INDO.US,D,20251113,000000,2.8062,2.825,2.7201,2.73,273027,0
+INDO.US,D,20251114,000000,2.75,2.81,2.68,2.74,195216,0
+INDO.US,D,20251117,000000,2.75,2.8,2.72,2.76,340983,0
+INDO.US,D,20251118,000000,2.75,2.81,2.73,2.75,205004,0
+INDO.US,D,20251119,000000,2.7646,2.785,2.6849,2.74,201958,0
+INDO.US,D,20251120,000000,2.725,2.77,2.65,2.67,201539,0
+INDO.US,D,20251121,000000,2.68,2.69,2.56,2.64,201240,0
+INDO.US,D,20251124,000000,2.6599,2.6998,2.6005,2.67,294604,0
+INDO.US,D,20251125,000000,2.6411,2.665,2.6,2.63,136116,0
+INDO.US,D,20251126,000000,2.64,2.74,2.61,2.7,96405,0
+INDO.US,D,20251128,000000,2.7,2.75,2.67,2.75,82628,0
+INDO.US,D,20251201,000000,2.73,2.8858,2.7,2.87,297855,0
+INDO.US,D,20251202,000000,2.825,2.8535,2.74,2.81,373462,0
+INDO.US,D,20251203,000000,2.76,2.94,2.75,2.88,292643,0
+INDO.US,D,20251204,000000,2.84,2.9,2.83,2.86,176225,0
+INDO.US,D,20251205,000000,2.848,3.06,2.83,3,609031,0
+INDO.US,D,20251208,000000,2.9503,2.9765,2.85,2.86,149013,0
+INDO.US,D,20251209,000000,2.86,2.89,2.83,2.89,98996,0
+INDO.US,D,20251210,000000,2.8568,3.1,2.83,2.96,456911,0
+INDO.US,D,20251211,000000,2.95,2.98,2.88,2.94,137080,0
+INDO.US,D,20251212,000000,2.9813,2.9813,2.9,2.95,124402,0
+INDO.US,D,20251215,000000,2.94,2.95,2.86,2.917,133049,0
+INDO.US,D,20251216,000000,2.89,2.89,2.8,2.83,154797,0
+INDO.US,D,20251217,000000,2.88,3.11,2.87,3.04,4718414,0
+INDO.US,D,20251218,000000,2.94,3.0899,2.725,2.94,1772410,0
+INDO.US,D,20251219,000000,2.95,2.9704,2.8801,2.91,331741,0
+INDO.US,D,20251222,000000,2.956,3.31,2.94,3.29,1520530,0
+INDO.US,D,20251223,000000,3.188,3.32,3.0533,3.25,581199,0
+INDO.US,D,20251224,000000,3.24,3.252,3.07,3.23,364936,0
+INDO.US,D,20251226,000000,3.13,3.16,2.97,3,375904,0
+INDO.US,D,20251229,000000,3.01,3.21,2.95,3.16,429770,0
+INDO.US,D,20251230,000000,3.15,3.18,3,3,205170,0
+INDO.US,D,20251231,000000,3,3.0499,2.91,2.93,254450,0
+INDO.US,D,20260102,000000,2.94,3.15,2.86,3.14,534308,0
+INDO.US,D,20260105,000000,3.2,3.3,3.01,3.17,1716268,0
+INDO.US,D,20260106,000000,3.12,3.17,3.05,3.1,516194,0
+INDO.US,D,20260107,000000,3.1,3.23,3.07,3.21,533026,0
+INDO.US,D,20260108,000000,3.291,3.67,3.17,3.54,1419813,0
+INDO.US,D,20260109,000000,3.54,3.5499,3.28,3.38,749387,0
+INDO.US,D,20260112,000000,3.5,3.91,3.45,3.84,2112826,0
+INDO.US,D,20260113,000000,3.99,4.38,3.94,4.19,3159565,0
+INDO.US,D,20260114,000000,4.23,4.95,3.92,4.33,4780734,0
+INDO.US,D,20260115,000000,3.55,3.8,3.47,3.64,2981962,0
+INDO.US,D,20260116,000000,3.66,3.9,3.59,3.8,1128221,0
+INDO.US,D,20260120,000000,3.64,3.95,3.6,3.86,1323269,0
+INDO.US,D,20260121,000000,3.92,4.09,3.75,3.96,1162704,0
+INDO.US,D,20260122,000000,3.855,4.28,3.7121,4.23,1495930,0
+INDO.US,D,20260123,000000,4.34,4.6,4.21,4.56,1509988,0
+INDO.US,D,20260126,000000,4.475,4.5,4.125,4.19,1226164,0
+INDO.US,D,20260127,000000,4.22,4.72,4.04,4.7,1486815,0
+INDO.US,D,20260128,000000,4.69,4.8,4.45,4.64,1113698,0
+INDO.US,D,20260129,000000,4.84,5.29,4.26,4.5,3092739,0
+INDO.US,D,20260130,000000,4.39,4.43,4.04,4.35,1320033,0
+INDO.US,D,20260202,000000,3.6,3.93,3.56,3.64,1164802,0
+INDO.US,D,20260203,000000,3.63,4.1,3.51,3.99,1280196,0
+INDO.US,D,20260204,000000,3.8751,4.27,3.6,3.79,3254647,0
+INDO.US,D,20260205,000000,3.655,3.7541,3.3,3.36,906483,0
+INDO.US,D,20260206,000000,3.385,3.67,3.25,3.52,1159509,0
+INDO.US,D,20260209,000000,3.44,3.82,3.4,3.72,717842,0
+INDO.US,D,20260210,000000,3.72,3.77,3.51,3.73,397132,0
+INDO.US,D,20260211,000000,3.84,4.06,3.78,3.99,972968,0
+INDO.US,D,20260212,000000,3.9,3.93,3.65,3.65,509859,0
+INDO.US,D,20260213,000000,3.7272,4.05,3.668,3.93,458197,0
+INDO.US,D,20260217,000000,3.87,4.11,3.79,4.01,880055,0
+INDO.US,D,20260218,000000,4.2,4.78,4.185,4.69,2473866,0
diff --git a/daily/us/nysemkt stocks/legt.us.txt b/daily/us/nysemkt stocks/legt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ed8ceed2db595e134a7f171a963dc717b3e4247d
--- /dev/null
+++ b/daily/us/nysemkt stocks/legt.us.txt	
@@ -0,0 +1,408 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LEGT.US,D,20240401,000000,10.07,10.07,10.06,10.06,1952,0
+LEGT.US,D,20240402,000000,10.06,10.06,10.05,10.05,158016,0
+LEGT.US,D,20240403,000000,10.06,10.06,10.06,10.06,26617,0
+LEGT.US,D,20240404,000000,10.08,10.08,10.05,10.06,142304,0
+LEGT.US,D,20240405,000000,10.05,10.06,10.05,10.06,200415,0
+LEGT.US,D,20240409,000000,10.06,10.06,10.06,10.06,100395,0
+LEGT.US,D,20240410,000000,10.06,10.08,10.05,10.06,634249,0
+LEGT.US,D,20240412,000000,10.07,10.07,10.07,10.07,573,0
+LEGT.US,D,20240415,000000,10.06,10.08,10.06,10.07,503515,0
+LEGT.US,D,20240416,000000,10.08,10.08,10.07,10.075,29259,0
+LEGT.US,D,20240417,000000,10.07,10.07,10.07,10.07,25100,0
+LEGT.US,D,20240418,000000,10.08,10.09,10.07,10.09,272698,0
+LEGT.US,D,20240419,000000,10.07,10.15,10.07,10.115,39895,0
+LEGT.US,D,20240422,000000,10.09,10.09,10.085,10.085,17036,0
+LEGT.US,D,20240423,000000,10.08,10.1,10.08,10.09,36202,0
+LEGT.US,D,20240424,000000,10.08,10.08,10.08,10.08,50211,0
+LEGT.US,D,20240425,000000,10.09,10.124,10.08,10.09,44767,0
+LEGT.US,D,20240429,000000,10.17,10.23,10.09,10.1,355235,0
+LEGT.US,D,20240430,000000,10.1,10.13,10.1,10.13,10936,0
+LEGT.US,D,20240501,000000,10.07,10.13,10.07,10.1,219414,0
+LEGT.US,D,20240502,000000,10.09,10.11,10.09,10.11,255144,0
+LEGT.US,D,20240503,000000,10.11,10.11,10.1,10.1,1401,0
+LEGT.US,D,20240506,000000,10.11,10.13,10.1,10.1,305268,0
+LEGT.US,D,20240507,000000,10.11,10.12,10.1,10.1,23088,0
+LEGT.US,D,20240508,000000,10.11,10.12,10.1,10.1,4489,0
+LEGT.US,D,20240509,000000,10.09,10.105,10.09,10.095,14987,0
+LEGT.US,D,20240510,000000,10.1,10.1,10.1,10.1,450000,0
+LEGT.US,D,20240513,000000,10.11,10.12,10.11,10.11,6217,0
+LEGT.US,D,20240514,000000,10.11,10.12,10.105,10.105,7489,0
+LEGT.US,D,20240515,000000,10.11,10.11,10.1,10.1,1612,0
+LEGT.US,D,20240516,000000,10.1,10.11,10.09,10.105,137922,0
+LEGT.US,D,20240517,000000,10.106,10.115,10.1,10.11,308331,0
+LEGT.US,D,20240520,000000,10.11,10.12,10.11,10.12,98967,0
+LEGT.US,D,20240521,000000,10.11,10.11,10.11,10.11,600,0
+LEGT.US,D,20240522,000000,10.1217,10.1232,10.12,10.12,3381,0
+LEGT.US,D,20240523,000000,10.1237,10.1237,10.1237,10.1237,620,0
+LEGT.US,D,20240524,000000,10.13,10.13,10.12,10.12,6968,0
+LEGT.US,D,20240528,000000,10.13,10.13,10.13,10.13,138256,0
+LEGT.US,D,20240529,000000,10.13,10.13,10.12,10.12,14118,0
+LEGT.US,D,20240530,000000,10.13,10.13,10.12,10.12,104758,0
+LEGT.US,D,20240531,000000,10.13,10.13,10.1,10.1,4408,0
+LEGT.US,D,20240603,000000,10.11,10.12,10.11,10.11,719,0
+LEGT.US,D,20240604,000000,10.1266,10.145,10.12,10.12,10351,0
+LEGT.US,D,20240605,000000,10.13,10.135,10.12,10.1201,15814,0
+LEGT.US,D,20240606,000000,10.11,10.11,10.11,10.11,285,0
+LEGT.US,D,20240607,000000,10.1,10.1342,10.1,10.13,2008,0
+LEGT.US,D,20240610,000000,10.17,10.17,10.17,10.17,500,0
+LEGT.US,D,20240611,000000,10.117,10.13,10.11,10.13,7464,0
+LEGT.US,D,20240612,000000,10.12,10.47,10.12,10.12,303028,0
+LEGT.US,D,20240613,000000,10.1169,10.12,10.1,10.1,1957,0
+LEGT.US,D,20240614,000000,10.111,10.12,10.11,10.11,32073,0
+LEGT.US,D,20240617,000000,10.1176,10.1176,10.11,10.11,3850,0
+LEGT.US,D,20240618,000000,10.11,10.125,10.11,10.11,13643,0
+LEGT.US,D,20240620,000000,10.11,10.115,10.1,10.105,45846,0
+LEGT.US,D,20240621,000000,10.15,10.15,10.12,10.12,366508,0
+LEGT.US,D,20240624,000000,10.12,10.12,10.12,10.12,728,0
+LEGT.US,D,20240625,000000,10.12,10.12,10.11,10.11,612,0
+LEGT.US,D,20240626,000000,10.13,10.13,10.1,10.11,27622,0
+LEGT.US,D,20240627,000000,10.11,10.11,10.1,10.105,225972,0
+LEGT.US,D,20240628,000000,10.1067,10.1137,10.1067,10.1133,1799,0
+LEGT.US,D,20240701,000000,10.1,10.1,10.1,10.1,3016,0
+LEGT.US,D,20240702,000000,10.1197,10.12,10.1,10.11,1008774,0
+LEGT.US,D,20240703,000000,10.1114,10.1114,10.11,10.11,274,0
+LEGT.US,D,20240705,000000,10.13,10.13,10.11,10.11,1502,0
+LEGT.US,D,20240708,000000,10.11,10.12,10.1,10.11,31512,0
+LEGT.US,D,20240710,000000,10.1137,10.1137,10.1,10.11,990,0
+LEGT.US,D,20240711,000000,10.11,10.12,10.11,10.11,286888,0
+LEGT.US,D,20240712,000000,10.12,10.12,10.1,10.11,11311,0
+LEGT.US,D,20240715,000000,10.11,10.11,10.11,10.11,452,0
+LEGT.US,D,20240716,000000,10.12,10.13,10.11,10.13,820668,0
+LEGT.US,D,20240717,000000,10.14,10.14,10.14,10.14,5396,0
+LEGT.US,D,20240718,000000,10.13,10.15,10.13,10.15,123067,0
+LEGT.US,D,20240719,000000,10.16,10.16,10.14,10.14,36085,0
+LEGT.US,D,20240722,000000,10.15,10.17,10.15,10.16,100200,0
+LEGT.US,D,20240723,000000,10.18,10.18,10.15,10.16,54757,0
+LEGT.US,D,20240724,000000,10.15,10.17,10.15,10.16,15355,0
+LEGT.US,D,20240725,000000,10.19,10.19,10.16,10.16,1394,0
+LEGT.US,D,20240726,000000,10.19,10.19,10.16,10.16,18082,0
+LEGT.US,D,20240729,000000,10.17,10.17,10.16,10.17,298488,0
+LEGT.US,D,20240730,000000,10.18,10.18,10.16,10.16,1183,0
+LEGT.US,D,20240731,000000,10.2,10.2,10.17,10.175,2099,0
+LEGT.US,D,20240801,000000,10.16,10.17,10.16,10.17,15853,0
+LEGT.US,D,20240802,000000,10.16,10.1701,10.16,10.165,10247,0
+LEGT.US,D,20240805,000000,10.16,10.17,10.16,10.17,2500,0
+LEGT.US,D,20240806,000000,10.18,10.18,10.16,10.16,219949,0
+LEGT.US,D,20240807,000000,10.2,10.2,10.16,10.16,1045,0
+LEGT.US,D,20240808,000000,10.18,10.18,10.16,10.17,136760,0
+LEGT.US,D,20240812,000000,10.16,10.17,10.16,10.165,44610,0
+LEGT.US,D,20240813,000000,10.17,10.1725,10.16,10.1703,88638,0
+LEGT.US,D,20240814,000000,10.175,10.18,10.16,10.18,559949,0
+LEGT.US,D,20240815,000000,10.18,10.18,10.16,10.17,771480,0
+LEGT.US,D,20240816,000000,10.17,10.18,10.17,10.17,763738,0
+LEGT.US,D,20240819,000000,10.18,10.19,10.17,10.19,187400,0
+LEGT.US,D,20240820,000000,10.19,10.19,10.18,10.18,100168,0
+LEGT.US,D,20240821,000000,10.1891,10.1891,10.18,10.18,81378,0
+LEGT.US,D,20240822,000000,10.18,10.185,10.18,10.185,4896,0
+LEGT.US,D,20240823,000000,10.19,10.19,10.17,10.17,67992,0
+LEGT.US,D,20240826,000000,10.19,10.199,10.17,10.18,2005409,0
+LEGT.US,D,20240827,000000,10.19,10.19,10.18,10.18,5687,0
+LEGT.US,D,20240828,000000,10.19,10.19,10.18,10.18,6176,0
+LEGT.US,D,20240829,000000,10.19,10.195,10.18,10.18,125254,0
+LEGT.US,D,20240830,000000,10.2,10.2,10.19,10.19,2856,0
+LEGT.US,D,20240903,000000,10.18,10.185,10.17,10.17,169669,0
+LEGT.US,D,20240904,000000,10.18,10.185,10.18,10.18,186887,0
+LEGT.US,D,20240905,000000,10.2,10.2,10.18,10.18,3533,0
+LEGT.US,D,20240906,000000,10.18,10.18,10.18,10.18,4415,0
+LEGT.US,D,20240909,000000,10.18,10.18,10.18,10.18,5777,0
+LEGT.US,D,20240910,000000,10.19,10.19,10.18,10.18,2680,0
+LEGT.US,D,20240911,000000,10.19,10.19,10.18,10.18,175931,0
+LEGT.US,D,20240912,000000,10.185,10.19,10.18,10.185,28152,0
+LEGT.US,D,20240913,000000,10.19,10.19,10.19,10.19,540,0
+LEGT.US,D,20240916,000000,10.1907,10.1907,10.1907,10.1907,12000,0
+LEGT.US,D,20240917,000000,10.1936,10.1936,10.19,10.19,15115,0
+LEGT.US,D,20240918,000000,10.1943,10.1943,10.19,10.19,13407,0
+LEGT.US,D,20240919,000000,10.195,10.2,10.195,10.195,13310,0
+LEGT.US,D,20240924,000000,10.19,10.195,10.19,10.19,8183,0
+LEGT.US,D,20240925,000000,10.2,10.2078,10.2,10.2,117533,0
+LEGT.US,D,20240926,000000,10.2,10.205,10.2,10.205,1768,0
+LEGT.US,D,20240927,000000,10.2,10.209,10.2,10.209,3046,0
+LEGT.US,D,20240930,000000,10.19,10.1974,10.19,10.195,3880,0
+LEGT.US,D,20241001,000000,10.2,10.2,10.19,10.2,2527,0
+LEGT.US,D,20241002,000000,10.2075,10.2075,10.2,10.2,2648,0
+LEGT.US,D,20241003,000000,10.2,10.2071,10.19,10.2,6431,0
+LEGT.US,D,20241004,000000,10.2,10.2,10.195,10.195,8344,0
+LEGT.US,D,20241007,000000,10.2,10.21,10.2,10.21,1160,0
+LEGT.US,D,20241008,000000,10.2,10.2,10.1988,10.1988,5526,0
+LEGT.US,D,20241009,000000,10.195,10.2,10.18,10.2,85253,0
+LEGT.US,D,20241010,000000,10.19,10.2,10.19,10.19,207445,0
+LEGT.US,D,20241011,000000,10.2,10.21,10.19,10.19,151878,0
+LEGT.US,D,20241014,000000,10.21,10.21,10.19,10.19,4367,0
+LEGT.US,D,20241015,000000,10.191,10.21,10.19,10.2,57159,0
+LEGT.US,D,20241016,000000,10.2,10.21,10.2,10.2,4165,0
+LEGT.US,D,20241017,000000,10.21,10.22,10.21,10.21,106516,0
+LEGT.US,D,20241018,000000,10.211,10.211,10.21,10.21,21131,0
+LEGT.US,D,20241021,000000,10.205,10.23,10.2,10.23,289692,0
+LEGT.US,D,20241022,000000,10.2287,10.24,10.2287,10.24,22501,0
+LEGT.US,D,20241023,000000,10.22,10.25,10.22,10.25,45792,0
+LEGT.US,D,20241024,000000,10.235,10.2387,10.23,10.2387,31017,0
+LEGT.US,D,20241025,000000,10.23,10.2384,10.23,10.235,4675,0
+LEGT.US,D,20241028,000000,10.22,10.24,10.22,10.24,61807,0
+LEGT.US,D,20241030,000000,10.24,10.25,10.23,10.25,52640,0
+LEGT.US,D,20241031,000000,10.24,10.26,10.24,10.26,468646,0
+LEGT.US,D,20241101,000000,10.25,10.26,10.25,10.25,6433,0
+LEGT.US,D,20241104,000000,10.25,10.2592,10.25,10.2592,1579,0
+LEGT.US,D,20241106,000000,10.26,10.26,10.255,10.255,56916,0
+LEGT.US,D,20241107,000000,10.26,10.26,10.25,10.255,5883,0
+LEGT.US,D,20241108,000000,10.2549,10.26,10.2549,10.255,14143,0
+LEGT.US,D,20241111,000000,10.26,10.265,10.26,10.265,23256,0
+LEGT.US,D,20241115,000000,10.265,10.285,10.265,10.285,576,0
+LEGT.US,D,20241118,000000,10.27,10.275,10.27,10.275,1043,0
+LEGT.US,D,20241119,000000,10.27,10.2726,10.27,10.2709,3625,0
+LEGT.US,D,20241120,000000,10.28,10.28,10.265,10.265,7315,0
+LEGT.US,D,20241121,000000,10.26,10.285,10.26,10.285,30275,0
+LEGT.US,D,20241122,000000,10.2821,10.29,10.2718,10.28,12075,0
+LEGT.US,D,20241125,000000,10.27,10.285,10.27,10.285,2605,0
+LEGT.US,D,20241126,000000,10.28,10.28,10.275,10.275,1177,0
+LEGT.US,D,20241127,000000,10.28,10.3,10.28,10.28,1981,0
+LEGT.US,D,20241202,000000,10.29,10.29,10.28,10.29,29115,0
+LEGT.US,D,20241203,000000,10.2801,10.29,10.28,10.285,2317,0
+LEGT.US,D,20241204,000000,10.28,10.3,10.28,10.3,3524,0
+LEGT.US,D,20241205,000000,10.2901,10.2901,10.28,10.29,136512,0
+LEGT.US,D,20241206,000000,10.3,10.31,10.3,10.304,34864,0
+LEGT.US,D,20241209,000000,10.3,10.3015,10.285,10.285,51764,0
+LEGT.US,D,20241210,000000,10.28,10.3,10.28,10.3,41195,0
+LEGT.US,D,20241211,000000,10.295,10.33,10.295,10.32,52576,0
+LEGT.US,D,20241212,000000,10.3,10.3123,10.3,10.3123,242665,0
+LEGT.US,D,20241213,000000,10.3,10.3082,10.3,10.3,4302,0
+LEGT.US,D,20241216,000000,10.33,10.33,10.33,10.33,150,0
+LEGT.US,D,20241217,000000,10.3122,10.32,10.3,10.3,13095,0
+LEGT.US,D,20241218,000000,10.3229,10.3229,10.3,10.3,15242,0
+LEGT.US,D,20241219,000000,10.3088,10.31,10.295,10.295,16504,0
+LEGT.US,D,20241220,000000,10.3,10.3037,10.3,10.3,6606,0
+LEGT.US,D,20241223,000000,10.3,10.3,10.3,10.3,245412,0
+LEGT.US,D,20241224,000000,10.295,10.295,10.29,10.29,1527,0
+LEGT.US,D,20241231,000000,10.2904,10.2904,10.29,10.29,6800,0
+LEGT.US,D,20250102,000000,10.29,10.29,10.29,10.29,111961,0
+LEGT.US,D,20250103,000000,10.29,10.2995,10.29,10.29,13531,0
+LEGT.US,D,20250106,000000,10.3,10.31,10.3,10.3,2550,0
+LEGT.US,D,20250107,000000,10.3,10.31,10.3,10.31,10561,0
+LEGT.US,D,20250108,000000,10.32,10.33,10.31,10.33,55035,0
+LEGT.US,D,20250110,000000,10.3214,10.3214,10.3214,10.3214,1300,0
+LEGT.US,D,20250113,000000,10.325,10.325,10.325,10.325,263166,0
+LEGT.US,D,20250114,000000,10.32,10.325,10.32,10.3217,6426,0
+LEGT.US,D,20250115,000000,10.3291,10.34,10.32,10.32,99285,0
+LEGT.US,D,20250116,000000,10.32,10.33,10.3,10.3,3553,0
+LEGT.US,D,20250117,000000,10.325,10.33,10.31,10.31,634,0
+LEGT.US,D,20250121,000000,10.325,10.33,10.32,10.325,4049,0
+LEGT.US,D,20250122,000000,10.33,10.34,10.32,10.34,15611,0
+LEGT.US,D,20250123,000000,10.35,10.35,10.35,10.35,119,0
+LEGT.US,D,20250124,000000,10.3368,10.34,10.33,10.335,11855,0
+LEGT.US,D,20250128,000000,10.33,10.36,10.33,10.355,34486,0
+LEGT.US,D,20250129,000000,10.3553,10.38,10.35,10.38,78413,0
+LEGT.US,D,20250130,000000,10.36,10.4,10.351,10.4,1395,0
+LEGT.US,D,20250131,000000,10.4,10.4,10.36,10.4,1052,0
+LEGT.US,D,20250203,000000,10.3724,10.4,10.36,10.4,2359,0
+LEGT.US,D,20250205,000000,10.4,10.4,10.3636,10.4,24497,0
+LEGT.US,D,20250206,000000,10.4,10.4,10.37,10.4,805,0
+LEGT.US,D,20250207,000000,10.37,10.4,10.37,10.38,1675,0
+LEGT.US,D,20250210,000000,10.4,10.41,10.38,10.41,38178,0
+LEGT.US,D,20250211,000000,10.38,10.44,10.38,10.41,156171,0
+LEGT.US,D,20250213,000000,10.39,10.39,10.39,10.39,677,0
+LEGT.US,D,20250214,000000,10.3801,10.3801,10.38,10.38,805,0
+LEGT.US,D,20250218,000000,10.39,10.39,10.38,10.38,811,0
+LEGT.US,D,20250219,000000,10.39,10.39,10.38,10.38,9793,0
+LEGT.US,D,20250221,000000,10.39,10.39,10.38,10.38,6762,0
+LEGT.US,D,20250224,000000,10.3991,10.3991,10.38,10.39,126306,0
+LEGT.US,D,20250225,000000,10.39,10.39,10.39,10.39,987,0
+LEGT.US,D,20250226,000000,10.39,10.39,10.39,10.39,3529,0
+LEGT.US,D,20250227,000000,10.3915,10.3915,10.385,10.39,31953,0
+LEGT.US,D,20250303,000000,10.42,10.42,10.42,10.42,103,0
+LEGT.US,D,20250304,000000,10.39,10.42,10.39,10.4,19429,0
+LEGT.US,D,20250305,000000,10.42,10.42,10.4,10.4,7919,0
+LEGT.US,D,20250306,000000,10.4,10.4,10.4,10.4,560,0
+LEGT.US,D,20250307,000000,10.4,10.41,10.4,10.41,49960,0
+LEGT.US,D,20250310,000000,10.42,10.42,10.4,10.4,2350,0
+LEGT.US,D,20250311,000000,10.4,10.4,10.4,10.4,768,0
+LEGT.US,D,20250312,000000,10.42,10.42,10.42,10.42,2058,0
+LEGT.US,D,20250313,000000,10.43,10.44,10.43,10.44,18917,0
+LEGT.US,D,20250317,000000,10.44,10.44,10.44,10.44,796,0
+LEGT.US,D,20250318,000000,10.44,10.445,10.44,10.44,5324,0
+LEGT.US,D,20250319,000000,10.45,10.45,10.44,10.45,2133,0
+LEGT.US,D,20250321,000000,10.46,10.46,10.46,10.46,2081,0
+LEGT.US,D,20250324,000000,10.44,10.47,10.44,10.46,9697,0
+LEGT.US,D,20250325,000000,10.44,10.44,10.44,10.44,1115,0
+LEGT.US,D,20250326,000000,10.4447,10.4447,10.44,10.44,4044,0
+LEGT.US,D,20250327,000000,10.47,10.49,10.45,10.4501,3140,0
+LEGT.US,D,20250328,000000,10.44,10.44,10.44,10.44,1141,0
+LEGT.US,D,20250331,000000,10.48,10.49,10.48,10.49,1191,0
+LEGT.US,D,20250401,000000,10.46,10.49,10.43,10.43,7246,0
+LEGT.US,D,20250403,000000,10.45,10.45,10.45,10.45,909,0
+LEGT.US,D,20250407,000000,10.5,10.5,10.44,10.49,3978,0
+LEGT.US,D,20250409,000000,10.4599,10.47,10.45,10.47,8666,0
+LEGT.US,D,20250410,000000,10.48,10.49,10.48,10.4899,100474,0
+LEGT.US,D,20250411,000000,10.485,10.49,10.48,10.49,82057,0
+LEGT.US,D,20250414,000000,10.57,10.57,10.57,10.57,135,0
+LEGT.US,D,20250416,000000,10.48,10.48,10.47,10.48,12958,0
+LEGT.US,D,20250417,000000,10.48,10.48,10.48,10.48,2796,0
+LEGT.US,D,20250421,000000,10.5,10.5,10.5,10.5,1134,0
+LEGT.US,D,20250423,000000,10.46,10.46,10.46,10.46,311,0
+LEGT.US,D,20250424,000000,10.5,10.515,10.5,10.51,275779,0
+LEGT.US,D,20250425,000000,10.53,10.55,10.53,10.55,17861,0
+LEGT.US,D,20250428,000000,10.55,10.59,10.55,10.56,25029,0
+LEGT.US,D,20250429,000000,10.57,10.59,10.56,10.59,6892,0
+LEGT.US,D,20250430,000000,10.59,10.59,10.56,10.59,15423,0
+LEGT.US,D,20250501,000000,10.6,10.63,10.53,10.59,583339,0
+LEGT.US,D,20250502,000000,10.64,10.86,10.59,10.62,549413,0
+LEGT.US,D,20250505,000000,10.62,10.63,10.61,10.62,2447,0
+LEGT.US,D,20250506,000000,10.62,10.63,10.62,10.62,10343,0
+LEGT.US,D,20250507,000000,10.655,10.655,10.655,10.655,153,0
+LEGT.US,D,20250508,000000,10.55,10.67,10.5315,10.6,12108,0
+LEGT.US,D,20250509,000000,10.6,10.63,10.58,10.58,3025,0
+LEGT.US,D,20250512,000000,10.6192,10.67,10.54,10.62,13813,0
+LEGT.US,D,20250513,000000,10.67,10.67,10.54,10.62,47721,0
+LEGT.US,D,20250514,000000,10.6,10.66,10.6,10.6368,26035,0
+LEGT.US,D,20250515,000000,10.61,10.61,10.61,10.61,170996,0
+LEGT.US,D,20250516,000000,10.66,10.67,10.66,10.66,836,0
+LEGT.US,D,20250519,000000,10.67,10.67,10.66,10.67,4259,0
+LEGT.US,D,20250520,000000,10.68,10.68,10.67,10.67,1860,0
+LEGT.US,D,20250521,000000,10.66,10.66,10.66,10.66,1801,0
+LEGT.US,D,20250527,000000,10.6,10.65,10.59,10.59,4490,0
+LEGT.US,D,20250528,000000,10.65,10.65,10.6,10.6009,3124,0
+LEGT.US,D,20250530,000000,10.62,10.62,10.61,10.62,35926,0
+LEGT.US,D,20250602,000000,10.62,10.62,10.62,10.62,28110,0
+LEGT.US,D,20250603,000000,10.65,10.67,10.65,10.67,1491,0
+LEGT.US,D,20250604,000000,10.62,10.62,10.62,10.62,277,0
+LEGT.US,D,20250611,000000,10.6332,10.6332,10.6332,10.6332,328,0
+LEGT.US,D,20250612,000000,10.59,10.63,10.59,10.62,9140,0
+LEGT.US,D,20250616,000000,10.65,10.65,10.6,10.63,184223,0
+LEGT.US,D,20250617,000000,10.64,10.64,10.64,10.64,3915,0
+LEGT.US,D,20250618,000000,10.6554,10.6554,10.64,10.64,4998,0
+LEGT.US,D,20250620,000000,10.65,10.65,10.65,10.65,49959,0
+LEGT.US,D,20250623,000000,10.63,10.68,10.63,10.68,47700,0
+LEGT.US,D,20250630,000000,10.67,10.695,10.67,10.68,8742,0
+LEGT.US,D,20250701,000000,10.68,10.72,10.68,10.72,985,0
+LEGT.US,D,20250702,000000,10.67,10.695,10.67,10.67,20355,0
+LEGT.US,D,20250707,000000,10.72,10.72,10.72,10.72,1309,0
+LEGT.US,D,20250708,000000,10.68,10.68,10.68,10.68,5356,0
+LEGT.US,D,20250709,000000,10.7116,10.7158,10.71,10.71,300,0
+LEGT.US,D,20250711,000000,10.71,10.72,10.71,10.72,60614,0
+LEGT.US,D,20250714,000000,10.72,10.72,10.7,10.71,28877,0
+LEGT.US,D,20250715,000000,10.71,10.71,10.71,10.71,236,0
+LEGT.US,D,20250716,000000,10.7,10.72,10.66,10.72,41925,0
+LEGT.US,D,20250717,000000,10.7,10.72,10.7,10.72,5748,0
+LEGT.US,D,20250718,000000,10.7,10.72,10.7,10.72,30515,0
+LEGT.US,D,20250722,000000,10.7,10.74,10.7,10.74,6918,0
+LEGT.US,D,20250723,000000,10.71,10.74,10.71,10.74,6409,0
+LEGT.US,D,20250725,000000,10.74,10.74,10.7,10.74,5932,0
+LEGT.US,D,20250728,000000,10.715,10.74,10.715,10.74,437,0
+LEGT.US,D,20250729,000000,10.69,10.74,10.69,10.73,1910,0
+LEGT.US,D,20250730,000000,10.72,10.7395,10.715,10.7395,2646,0
+LEGT.US,D,20250801,000000,10.715,10.715,10.715,10.715,255,0
+LEGT.US,D,20250804,000000,10.71,10.71,10.71,10.71,10002,0
+LEGT.US,D,20250805,000000,10.72,10.72,10.72,10.72,600,0
+LEGT.US,D,20250806,000000,10.7075,10.74,10.69,10.7,11556,0
+LEGT.US,D,20250807,000000,10.71,10.74,10.69,10.731,6776,0
+LEGT.US,D,20250811,000000,10.73,10.813,10.7,10.72,28132,0
+LEGT.US,D,20250812,000000,10.8,10.84,10.7,10.7,13442,0
+LEGT.US,D,20250813,000000,10.75,10.75,10.71,10.74,9371,0
+LEGT.US,D,20250814,000000,10.8,10.8,10.8,10.8,111,0
+LEGT.US,D,20250815,000000,10.69,10.74,10.69,10.71,8296,0
+LEGT.US,D,20250818,000000,10.7993,10.7993,10.71,10.71,213,0
+LEGT.US,D,20250819,000000,10.7,10.75,10.7,10.75,4930,0
+LEGT.US,D,20250820,000000,10.75,10.75,10.73,10.73,3257,0
+LEGT.US,D,20250821,000000,10.725,10.725,10.725,10.725,926,0
+LEGT.US,D,20250828,000000,10.73,10.73,10.72,10.72,61451,0
+LEGT.US,D,20250829,000000,10.73,10.73,10.73,10.73,27390,0
+LEGT.US,D,20250902,000000,10.72,10.7398,10.72,10.7398,432,0
+LEGT.US,D,20250903,000000,10.72,10.73,10.72,10.73,1236,0
+LEGT.US,D,20250905,000000,10.73,10.73,10.73,10.73,568,0
+LEGT.US,D,20250909,000000,10.73,10.73,10.73,10.73,1900,0
+LEGT.US,D,20250910,000000,10.74,10.77,10.73,10.76,326095,0
+LEGT.US,D,20250911,000000,10.78,10.78,10.78,10.78,988,0
+LEGT.US,D,20250912,000000,10.77,10.78,10.77,10.77,1146,0
+LEGT.US,D,20250915,000000,10.78,10.78,10.75,10.77,9753,0
+LEGT.US,D,20250917,000000,10.74,10.74,10.74,10.74,479,0
+LEGT.US,D,20250918,000000,10.78,10.78,10.74,10.78,200,0
+LEGT.US,D,20250919,000000,10.75,10.75,10.75,10.75,1553,0
+LEGT.US,D,20250923,000000,10.75,10.78,10.75,10.78,3760,0
+LEGT.US,D,20250926,000000,10.75,10.75,10.75,10.75,4584,0
+LEGT.US,D,20250929,000000,10.74,10.74,10.74,10.74,4409,0
+LEGT.US,D,20251001,000000,10.74,10.74,10.74,10.74,1470,0
+LEGT.US,D,20251002,000000,10.74,10.7401,10.74,10.7401,2009,0
+LEGT.US,D,20251007,000000,10.74,10.74,10.74,10.74,150,0
+LEGT.US,D,20251008,000000,10.74,10.755,10.74,10.74,9218,0
+LEGT.US,D,20251009,000000,10.7404,10.81,10.74,10.81,14240,0
+LEGT.US,D,20251010,000000,10.76,10.8299,10.76,10.8299,20720,0
+LEGT.US,D,20251014,000000,10.82,10.85,10.79,10.8,8514,0
+LEGT.US,D,20251015,000000,10.8,10.8,10.8,10.8,355,0
+LEGT.US,D,20251016,000000,10.84,10.95,10.8004,10.9,4938,0
+LEGT.US,D,20251017,000000,10.89,10.89,10.88,10.88,932,0
+LEGT.US,D,20251020,000000,10.88,10.89,10.8,10.83,6500,0
+LEGT.US,D,20251021,000000,10.81,10.85,10.8,10.8,12714,0
+LEGT.US,D,20251022,000000,10.89,10.89,10.89,10.89,355,0
+LEGT.US,D,20251027,000000,10.81,10.81,10.81,10.81,262,0
+LEGT.US,D,20251028,000000,10.82,10.85,10.81,10.85,3943,0
+LEGT.US,D,20251029,000000,10.8,10.86,10.57,10.86,7278,0
+LEGT.US,D,20251030,000000,10.85,10.87,10.75,10.75,12510,0
+LEGT.US,D,20251031,000000,10.81,10.81,10.8,10.8,1247,0
+LEGT.US,D,20251103,000000,10.81,10.81,10.61,10.61,13178,0
+LEGT.US,D,20251104,000000,10.81,10.85,10.79,10.85,5470,0
+LEGT.US,D,20251105,000000,10.8225,10.9,10.8225,10.89,26446,0
+LEGT.US,D,20251106,000000,10.885,11.08,10.885,11.04,131289,0
+LEGT.US,D,20251107,000000,11.02,11.12,10.96,11.085,456938,0
+LEGT.US,D,20251110,000000,11.1,11.25,11.05,11.185,498327,0
+LEGT.US,D,20251111,000000,11.19,11.2,11.1,11.1711,33715,0
+LEGT.US,D,20251112,000000,10.9002,10.92,10.87,10.88,1410789,0
+LEGT.US,D,20251113,000000,10.88,10.8959,10.85,10.88,409331,0
+LEGT.US,D,20251114,000000,10.88,10.9,10.85,10.88,29914,0
+LEGT.US,D,20251117,000000,10.86,10.88,10.85,10.86,162519,0
+LEGT.US,D,20251118,000000,10.875,10.88,10.81,10.85,203681,0
+LEGT.US,D,20251119,000000,10.81,10.844,10.8,10.8,23229,0
+LEGT.US,D,20251120,000000,10.81,10.8265,10.81,10.81,2583,0
+LEGT.US,D,20251121,000000,10.81,10.8251,10.81,10.81,12598,0
+LEGT.US,D,20251124,000000,10.835,10.84,10.79,10.81,19856,0
+LEGT.US,D,20251125,000000,10.8248,10.8248,10.81,10.81,5157,0
+LEGT.US,D,20251126,000000,10.8349,10.8349,10.81,10.81,20736,0
+LEGT.US,D,20251128,000000,10.8176,10.8287,10.81,10.81,9194,0
+LEGT.US,D,20251201,000000,10.81,10.81,10.75,10.77,68498,0
+LEGT.US,D,20251202,000000,10.7996,10.82,10.7996,10.82,1062,0
+LEGT.US,D,20251203,000000,10.8,10.8,10.7701,10.8,348215,0
+LEGT.US,D,20251204,000000,10.8442,10.8442,10.815,10.82,1133,0
+LEGT.US,D,20251205,000000,10.8,10.8133,10.8,10.8133,1247,0
+LEGT.US,D,20251208,000000,10.83,10.83,10.8,10.8,2134,0
+LEGT.US,D,20251209,000000,10.81,10.83,10.81,10.82,564,0
+LEGT.US,D,20251210,000000,10.852,10.86,10.81,10.81,1928,0
+LEGT.US,D,20251211,000000,10.82,10.85,10.82,10.82,27541,0
+LEGT.US,D,20251212,000000,10.79,10.79,10.79,10.79,3183,0
+LEGT.US,D,20251215,000000,10.81,10.8254,10.81,10.8254,1188,0
+LEGT.US,D,20251216,000000,10.81,10.83,10.81,10.82,76148,0
+LEGT.US,D,20251217,000000,10.82,10.83,10.82,10.825,17010,0
+LEGT.US,D,20251218,000000,10.83,10.84,10.83,10.83,45717,0
+LEGT.US,D,20251219,000000,10.83,10.88,10.83,10.855,57789,0
+LEGT.US,D,20251222,000000,11.14,11.14,10.82,10.84,74904,0
+LEGT.US,D,20251223,000000,10.84,10.86,10.83,10.86,3530,0
+LEGT.US,D,20251224,000000,10.83,10.83,10.83,10.83,234,0
+LEGT.US,D,20251226,000000,10.83,10.85,10.83,10.85,5238,0
+LEGT.US,D,20251229,000000,10.8546,10.86,10.84,10.86,3832,0
+LEGT.US,D,20251230,000000,10.855,10.86,10.83,10.855,29253,0
+LEGT.US,D,20251231,000000,10.8515,10.88,10.84,10.88,5849,0
+LEGT.US,D,20260102,000000,10.83,10.855,10.82,10.82,6170,0
+LEGT.US,D,20260105,000000,10.85,10.85,10.85,10.85,578,0
+LEGT.US,D,20260106,000000,10.88,10.88,10.875,10.88,3743,0
+LEGT.US,D,20260107,000000,10.86,10.86,10.85,10.85,7251,0
+LEGT.US,D,20260109,000000,10.8796,10.8796,10.87,10.87,746,0
+LEGT.US,D,20260112,000000,10.8732,10.8732,10.87,10.87,840,0
+LEGT.US,D,20260113,000000,10.9,10.91,10.87,10.87,9859,0
+LEGT.US,D,20260114,000000,10.8801,10.9077,10.8801,10.89,1996,0
+LEGT.US,D,20260116,000000,10.87,10.87,10.87,10.87,667,0
+LEGT.US,D,20260120,000000,10.91,10.91,10.91,10.91,366,0
+LEGT.US,D,20260122,000000,10.8701,10.89,10.8701,10.89,891,0
+LEGT.US,D,20260123,000000,10.8786,10.88,10.87,10.87,1555,0
+LEGT.US,D,20260127,000000,10.89,10.91,10.88,10.89,7626,0
+LEGT.US,D,20260128,000000,10.895,10.907,10.83,10.88,17542,0
+LEGT.US,D,20260129,000000,10.88,10.89,10.88,10.89,62214,0
+LEGT.US,D,20260130,000000,10.89,10.9,10.89,10.9,2725,0
+LEGT.US,D,20260202,000000,10.89,10.91,10.89,10.91,48079,0
+LEGT.US,D,20260203,000000,10.9011,10.9011,10.89,10.9,4021,0
+LEGT.US,D,20260204,000000,10.9,10.93,10.9,10.909,1366,0
+LEGT.US,D,20260205,000000,10.89,10.91,10.89,10.91,14421,0
+LEGT.US,D,20260206,000000,10.85,10.9034,10.85,10.85,5562,0
+LEGT.US,D,20260209,000000,10.89,10.95,10.89,10.95,10254,0
+LEGT.US,D,20260210,000000,10.94,10.94,10.89,10.91,145976,0
+LEGT.US,D,20260211,000000,10.91,10.91,10.9,10.9,73581,0
+LEGT.US,D,20260212,000000,10.91,10.915,10.91,10.915,7963,0
+LEGT.US,D,20260213,000000,10.91,10.92,10.9,10.92,19384,0
+LEGT.US,D,20260217,000000,10.91,10.94,10.91,10.93,311707,0
+LEGT.US,D,20260218,000000,10.9,10.9218,10.9,10.91,17859,0
diff --git a/daily/us/nysemkt stocks/lgps.us.txt b/daily/us/nysemkt stocks/lgps.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..71f75c70385318bda70803eb5abbef22ae2b80fc
--- /dev/null
+++ b/daily/us/nysemkt stocks/lgps.us.txt	
@@ -0,0 +1,225 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LGPS.US,D,20250325,000000,4.77,5.39,3.26,3.7,1492760,0
+LGPS.US,D,20250326,000000,3.9,3.9899,1.41,1.75,1341777,0
+LGPS.US,D,20250327,000000,1.6757,2.8,1.33,2.7652,1847911,0
+LGPS.US,D,20250328,000000,2.6201,2.75,2.4,2.65,157511,0
+LGPS.US,D,20250331,000000,2.3422,3.1599,2.31,2.96,157615,0
+LGPS.US,D,20250401,000000,3.005,3.66,2.88,3.43,291903,0
+LGPS.US,D,20250402,000000,3.2,3.67,2.96,3.27,126549,0
+LGPS.US,D,20250403,000000,3.22,3.93,3.06,3.57,180513,0
+LGPS.US,D,20250404,000000,3.37,3.98,2.99,3.9,189357,0
+LGPS.US,D,20250407,000000,3.6,5.2599,3.6,5.15,164962,0
+LGPS.US,D,20250408,000000,5.16,5.59,3.31,3.61,408930,0
+LGPS.US,D,20250409,000000,3.435,4.77,3.05,4.49,482150,0
+LGPS.US,D,20250410,000000,4.1,4.52,3.94,3.94,28451,0
+LGPS.US,D,20250411,000000,3.95,4.1,3.3,3.36,89988,0
+LGPS.US,D,20250414,000000,3.49,3.7,3.08,3.27,64157,0
+LGPS.US,D,20250415,000000,3.4,3.6,3.2005,3.21,17728,0
+LGPS.US,D,20250416,000000,3.4,3.7724,3.4,3.56,125158,0
+LGPS.US,D,20250417,000000,3.67,4.28,3.51,3.72,22576,0
+LGPS.US,D,20250421,000000,3.9,4.59,3.45,3.45,70970,0
+LGPS.US,D,20250422,000000,3.6,4.1399,3.52,4.07,82561,0
+LGPS.US,D,20250423,000000,4.5429,4.5429,4.1,4.24,33584,0
+LGPS.US,D,20250424,000000,4.23,4.68,3.98,4,38646,0
+LGPS.US,D,20250425,000000,4.01,4.15,3.87,4.03,12345,0
+LGPS.US,D,20250428,000000,3.91,4.21,3.84,4.17,140082,0
+LGPS.US,D,20250429,000000,4.09,4.24,3.85,4.04,77877,0
+LGPS.US,D,20250430,000000,3.99,4.23,3.81,4.15,32290,0
+LGPS.US,D,20250501,000000,4.19,4.75,3.83,4.65,46429,0
+LGPS.US,D,20250502,000000,4.79,4.79,4.34,4.44,2543,0
+LGPS.US,D,20250505,000000,4.4,4.55,4.12,4.3,16399,0
+LGPS.US,D,20250506,000000,4.64,4.798,4.33,4.73,54872,0
+LGPS.US,D,20250507,000000,4.79,4.91,4.57,4.88,10213,0
+LGPS.US,D,20250508,000000,4.91,4.91,4.56,4.85,4613,0
+LGPS.US,D,20250509,000000,4.86,5.2001,4.83,5.2,8649,0
+LGPS.US,D,20250512,000000,5.2,6.66,5.1,6.66,45257,0
+LGPS.US,D,20250513,000000,6.69,7,5.6743,6.2,29508,0
+LGPS.US,D,20250514,000000,6.5,7.2,5.8,6.09,179565,0
+LGPS.US,D,20250515,000000,6,6.62,2.28,2.72,2011902,0
+LGPS.US,D,20250516,000000,1.95,2,1.07,1.13,2696412,0
+LGPS.US,D,20250519,000000,1.149,1.1969,1.02,1.07,841063,0
+LGPS.US,D,20250520,000000,1.09,1.1099,0.91,0.91,965708,0
+LGPS.US,D,20250521,000000,0.9192,0.9457,0.816,0.85,548302,0
+LGPS.US,D,20250527,000000,1.0781,1.09,0.919,1.01,459273,0
+LGPS.US,D,20250528,000000,1.04,1.06,0.92,0.939,232211,0
+LGPS.US,D,20250530,000000,0.99,1.03,0.93,0.9556,100336,0
+LGPS.US,D,20250602,000000,0.9907,1.06,0.96,1,184119,0
+LGPS.US,D,20250603,000000,1.07,1.11,1.0004,1.01,115086,0
+LGPS.US,D,20250604,000000,1.01,1.03,0.9928,0.9928,106223,0
+LGPS.US,D,20250605,000000,0.9915,0.9999,0.9362,0.959,95137,0
+LGPS.US,D,20250606,000000,0.9594,1.02,0.93,0.9707,125520,0
+LGPS.US,D,20250609,000000,1.01,1.03,0.9601,0.97,66734,0
+LGPS.US,D,20250610,000000,0.9701,1.02,0.9644,0.9701,49549,0
+LGPS.US,D,20250611,000000,0.99,1.0187,0.9701,1,81616,0
+LGPS.US,D,20250612,000000,1,1.02,0.9838,1.0092,79086,0
+LGPS.US,D,20250613,000000,1.03,1.07,0.951,0.9808,70644,0
+LGPS.US,D,20250616,000000,1.0396,1.0396,0.9721,0.9927,53191,0
+LGPS.US,D,20250617,000000,0.97,1.01,0.9603,0.9799,51326,0
+LGPS.US,D,20250618,000000,0.98,1,0.95,0.96525,37437,0
+LGPS.US,D,20250620,000000,0.9575,0.9809,0.901,0.9361,92545,0
+LGPS.US,D,20250623,000000,0.9242,0.9423,0.85518,0.8789,140397,0
+LGPS.US,D,20250624,000000,0.879,0.9224,0.86,0.87,39653,0
+LGPS.US,D,20250625,000000,0.87,0.8755,0.823,0.851,125913,0
+LGPS.US,D,20250626,000000,0.852801,0.8678,0.8002,0.8172,105034,0
+LGPS.US,D,20250627,000000,0.82,0.8499,0.8,0.81,104274,0
+LGPS.US,D,20250630,000000,0.8047,0.8792,0.804,0.819,23821,0
+LGPS.US,D,20250701,000000,0.8101,0.817,0.78,0.7886,31839,0
+LGPS.US,D,20250702,000000,0.785,0.8497,0.76,0.8495,68389,0
+LGPS.US,D,20250703,000000,0.86705,0.87,0.7938,0.84,47684,0
+LGPS.US,D,20250707,000000,2.02,2.17,1.26,1.7,71917000,0
+LGPS.US,D,20250708,000000,1.43,1.84,1.42,1.69,2139961,0
+LGPS.US,D,20250709,000000,1.57,1.76,1.55,1.68,663508,0
+LGPS.US,D,20250710,000000,1.57,1.83,1.51,1.74,557370,0
+LGPS.US,D,20250711,000000,1.66,1.7,1.35,1.35,268191,0
+LGPS.US,D,20250714,000000,1.395,1.43,1.1302,1.19,302262,0
+LGPS.US,D,20250715,000000,1.22,1.35,1.18,1.21,201214,0
+LGPS.US,D,20250716,000000,1.24,1.25,1.1201,1.19,191764,0
+LGPS.US,D,20250717,000000,1.17,1.3,1.1402,1.29,181076,0
+LGPS.US,D,20250718,000000,1.29,1.35,1.15,1.17,174663,0
+LGPS.US,D,20250721,000000,1.2107,1.2199,1.1501,1.163,116486,0
+LGPS.US,D,20250722,000000,1.185,1.19,1,1.14,86709,0
+LGPS.US,D,20250723,000000,1.14,1.18,1.01,1.07,193433,0
+LGPS.US,D,20250724,000000,1.04,1.07,1.0115,1.0598,94411,0
+LGPS.US,D,20250725,000000,1.052,1.052,0.9906,1.01,101709,0
+LGPS.US,D,20250728,000000,1.05,1.14,0.99,0.99,90581,0
+LGPS.US,D,20250729,000000,1.05,1.09,0.99,1.02,68873,0
+LGPS.US,D,20250730,000000,1.0218,1.0218,0.99,0.99,37649,0
+LGPS.US,D,20250731,000000,0.9995,1.02,0.9162,0.9265,82331,0
+LGPS.US,D,20250801,000000,0.93705,0.93705,0.85,0.8951,42777,0
+LGPS.US,D,20250804,000000,0.9,0.9405,0.8563,0.9287,35884,0
+LGPS.US,D,20250805,000000,0.93,0.93,0.8682,0.89,46097,0
+LGPS.US,D,20250806,000000,0.89,0.9299,0.88,0.918,35476,0
+LGPS.US,D,20250807,000000,0.935701,0.9987,0.918,0.95,54402,0
+LGPS.US,D,20250808,000000,0.95,0.9594,0.9209,0.9209,22791,0
+LGPS.US,D,20250811,000000,0.9209,0.9404,0.8809,0.93,35738,0
+LGPS.US,D,20250812,000000,0.93,0.945,0.8933,0.93,23953,0
+LGPS.US,D,20250813,000000,0.91,0.9847,0.89,0.928,64386,0
+LGPS.US,D,20250814,000000,0.9,1.09,0.89,1.02,236957,0
+LGPS.US,D,20250815,000000,1.0045,1.05,1,1.01,42184,0
+LGPS.US,D,20250818,000000,1.005,1.0691,0.9916,1.02,24191,0
+LGPS.US,D,20250819,000000,1.02,1.05,0.9525,0.9525,19882,0
+LGPS.US,D,20250820,000000,0.97,0.9998,0.9038,0.9159,21776,0
+LGPS.US,D,20250821,000000,0.9159,0.98,0.89,0.94,34870,0
+LGPS.US,D,20250822,000000,0.9,0.9625,0.9,0.96,38984,0
+LGPS.US,D,20250825,000000,0.96,0.975,0.92,0.94,23846,0
+LGPS.US,D,20250826,000000,0.9656,1.0244,0.95,0.97,41341,0
+LGPS.US,D,20250827,000000,1.0499,1.5,1.03,1.19,2152515,0
+LGPS.US,D,20250828,000000,1.1982,1.2,1.03,1.1,206461,0
+LGPS.US,D,20250829,000000,1.09,1.11,1.0501,1.06,40784,0
+LGPS.US,D,20250902,000000,1.08,1.18,1.06,1.1,51456,0
+LGPS.US,D,20250903,000000,1.09,1.11,1.04,1.06,23172,0
+LGPS.US,D,20250904,000000,1.06,1.1,1,1.02,39110,0
+LGPS.US,D,20250905,000000,1.04,1.05,0.9748,0.9748,33949,0
+LGPS.US,D,20250908,000000,1.01,1.04,0.9748,1.01,39598,0
+LGPS.US,D,20250909,000000,0.9899,1.12,0.98,1.04,66853,0
+LGPS.US,D,20250910,000000,1.0203,1.19,1.02,1.1,118279,0
+LGPS.US,D,20250911,000000,1.1324,1.2,1.06,1.11,56674,0
+LGPS.US,D,20250912,000000,1.17,1.17,1.07,1.1,31553,0
+LGPS.US,D,20250915,000000,1.1,1.1,1.03,1.09,38743,0
+LGPS.US,D,20250916,000000,1.09,1.13,1.0273,1.095,46081,0
+LGPS.US,D,20250917,000000,1.115,1.115,0.99,1.07,163553,0
+LGPS.US,D,20250918,000000,1.17,1.18,1,1.06,483344,0
+LGPS.US,D,20250919,000000,1.0502,1.1,1.03,1.07,29834,0
+LGPS.US,D,20250922,000000,1.0475,1.09,1.03,1.06,464046,0
+LGPS.US,D,20250923,000000,1.1,1.15,1.03,1.06,152333,0
+LGPS.US,D,20250924,000000,1.044,1.1409,1.02,1.12,110402,0
+LGPS.US,D,20250925,000000,1.07,1.14,1.07,1.09,89631,0
+LGPS.US,D,20250926,000000,1.09,1.14,1.04,1.1,23988,0
+LGPS.US,D,20250929,000000,1.064,1.14,1.0603,1.09,28529,0
+LGPS.US,D,20250930,000000,1.1114,1.1118,1.07,1.09,31609,0
+LGPS.US,D,20251001,000000,1.1,1.15,1.06,1.12,39874,0
+LGPS.US,D,20251002,000000,1.1105,1.15,1.08,1.13,40621,0
+LGPS.US,D,20251003,000000,1.1309,1.15,1.07,1.14,28883,0
+LGPS.US,D,20251006,000000,1.11,1.13,1.06,1.1,54652,0
+LGPS.US,D,20251007,000000,1.052,1.12,1.05,1.08,38481,0
+LGPS.US,D,20251008,000000,1.07,1.07,1.03,1.05,25236,0
+LGPS.US,D,20251009,000000,1,1.095,0.9901,1.045,118144,0
+LGPS.US,D,20251010,000000,1.025,1.04,0.95,0.99,86797,0
+LGPS.US,D,20251013,000000,0.98,1.04,0.925,1.04,64976,0
+LGPS.US,D,20251014,000000,1.0299,1.03,0.95,0.99,52052,0
+LGPS.US,D,20251015,000000,1.03,1.06,0.96,0.9731,372039,0
+LGPS.US,D,20251016,000000,1.01,1.23,1,1.2,460951,0
+LGPS.US,D,20251017,000000,1.112,1.13,1.05,1.13,72532,0
+LGPS.US,D,20251020,000000,1.08,1.11,1.07,1.0912,44791,0
+LGPS.US,D,20251021,000000,1.0619,1.12,1.06,1.11,41689,0
+LGPS.US,D,20251022,000000,1.08,1.1,0.99,1.01,108551,0
+LGPS.US,D,20251023,000000,1.01,1.04,0.99,1.01,32773,0
+LGPS.US,D,20251024,000000,1.0103,1.025,1,1.01,11665,0
+LGPS.US,D,20251027,000000,1.0499,1.0499,1,1.03,50763,0
+LGPS.US,D,20251028,000000,1.0398,1.05,1.02,1.04,27990,0
+LGPS.US,D,20251029,000000,1.03,1.04,0.99,1.03,42244,0
+LGPS.US,D,20251030,000000,0.99,1.02,0.98,0.985,27744,0
+LGPS.US,D,20251031,000000,0.9851,1,0.9612,0.9701,37813,0
+LGPS.US,D,20251103,000000,0.9939,0.994,0.9701,0.994,13623,0
+LGPS.US,D,20251104,000000,1.025,1.2,1.02,1.09,235280,0
+LGPS.US,D,20251105,000000,1.08,1.18,1.07,1.12,118351,0
+LGPS.US,D,20251106,000000,1.17,1.17,1.07,1.11,64948,0
+LGPS.US,D,20251107,000000,1.14,1.3,1.0791,1.18,493774,0
+LGPS.US,D,20251110,000000,1.17,1.17,1.12,1.13,33885,0
+LGPS.US,D,20251111,000000,1.1,1.16,1.07,1.09,56115,0
+LGPS.US,D,20251112,000000,1.1,1.11,1.06,1.06,51820,0
+LGPS.US,D,20251113,000000,1.02,1.06,0.9981,1.01,75392,0
+LGPS.US,D,20251114,000000,1.01,1.03,0.98,1.02,20470,0
+LGPS.US,D,20251117,000000,0.9901,0.9951,0.94,0.9576,50601,0
+LGPS.US,D,20251118,000000,0.9576,1.07,0.937,1.07,81921,0
+LGPS.US,D,20251119,000000,1.02,1.07,1.02,1.065,16577,0
+LGPS.US,D,20251120,000000,1.0633,1.08,1.03,1.04,13156,0
+LGPS.US,D,20251121,000000,1.03,1.03,1,1.03,21742,0
+LGPS.US,D,20251124,000000,1.03,1.03,0.9613,0.9613,13682,0
+LGPS.US,D,20251125,000000,1.04,1.22,1.03,1.12,392787,0
+LGPS.US,D,20251126,000000,1.1146,1.15,1.1,1.1,62421,0
+LGPS.US,D,20251128,000000,1.14,1.1794,1.09,1.14,86462,0
+LGPS.US,D,20251201,000000,1.13,1.14,1.1,1.11,17107,0
+LGPS.US,D,20251202,000000,1.11,1.14,1.1,1.1,5081,0
+LGPS.US,D,20251203,000000,1.1004,1.11,1.1,1.11,1279,0
+LGPS.US,D,20251204,000000,1.09,1.12,1.06,1.09,33068,0
+LGPS.US,D,20251205,000000,1.0627,1.1,1.02,1.1,43374,0
+LGPS.US,D,20251208,000000,1.065,1.07,1.0402,1.05,4833,0
+LGPS.US,D,20251209,000000,1.08,1.08,1.05,1.05,4072,0
+LGPS.US,D,20251210,000000,1.03,1.03,1.02,1.03,7211,0
+LGPS.US,D,20251211,000000,1.03,1.04,1.03,1.0307,2517,0
+LGPS.US,D,20251212,000000,1.0333,1.05,1.0333,1.04,1577,0
+LGPS.US,D,20251215,000000,1.02,1.024,1.01,1.02,5251,0
+LGPS.US,D,20251216,000000,1.05,1.0631,1.02,1.0301,2620,0
+LGPS.US,D,20251217,000000,1.01,1.03,1,1.0299,16567,0
+LGPS.US,D,20251218,000000,1.04,1.04,1.01,1.04,15264,0
+LGPS.US,D,20251219,000000,1.03,1.03,0.99,1.03,32596,0
+LGPS.US,D,20251222,000000,1.0299,1.03,1,1.03,38156,0
+LGPS.US,D,20251223,000000,1.03,1.03,0.97,0.970101,65036,0
+LGPS.US,D,20251224,000000,1.0052,1.03,0.99,1,14098,0
+LGPS.US,D,20251226,000000,1.001,1.03,0.9996,1,71307,0
+LGPS.US,D,20251229,000000,0.985,1,0.97,0.99,18824,0
+LGPS.US,D,20251230,000000,0.9775,0.9828,0.9656,0.9786,14003,0
+LGPS.US,D,20251231,000000,0.9778,0.9778,0.97,0.9703,6461,0
+LGPS.US,D,20260102,000000,0.9903,0.997,0.988,0.988,8100,0
+LGPS.US,D,20260105,000000,0.9894,0.9901,0.988,0.9901,14433,0
+LGPS.US,D,20260106,000000,1.0331,1.07,1.008,1.05,83942,0
+LGPS.US,D,20260107,000000,0.995,1.05,0.98,1.05,65174,0
+LGPS.US,D,20260108,000000,1.01,1.05,1.005,1.025,2044,0
+LGPS.US,D,20260109,000000,1.05,1.05,1.02,1.02,6964,0
+LGPS.US,D,20260112,000000,1.03,1.04,0.97,0.98,35268,0
+LGPS.US,D,20260113,000000,1.0404,1.0404,0.91,0.935,69967,0
+LGPS.US,D,20260114,000000,0.9968,1.04,0.9101,0.945,18017,0
+LGPS.US,D,20260115,000000,0.92,0.9939,0.9102,0.92685,17829,0
+LGPS.US,D,20260116,000000,0.8911,0.93,0.89,0.89,26290,0
+LGPS.US,D,20260120,000000,0.8901,0.9577,0.89,0.9,5920,0
+LGPS.US,D,20260121,000000,0.9,0.9,0.829,0.8518,67948,0
+LGPS.US,D,20260122,000000,0.88,0.925,0.86,0.87,37038,0
+LGPS.US,D,20260123,000000,0.9212,0.9212,0.900551,0.9165,5133,0
+LGPS.US,D,20260126,000000,0.9201,0.95,0.8765,0.9201,6598,0
+LGPS.US,D,20260127,000000,0.95,0.9501,0.89,0.9136,6458,0
+LGPS.US,D,20260128,000000,0.9136,0.9839,0.9136,0.9136,16772,0
+LGPS.US,D,20260129,000000,0.8862,0.9066,0.87,0.8818,13744,0
+LGPS.US,D,20260130,000000,0.9,0.9236,0.7896,0.7901,33955,0
+LGPS.US,D,20260202,000000,0.7902,0.855,0.79,0.79,13260,0
+LGPS.US,D,20260203,000000,0.790001,0.82,0.78,0.79,10792,0
+LGPS.US,D,20260204,000000,0.79,0.8315,0.76,0.8315,51889,0
+LGPS.US,D,20260205,000000,0.8262,0.8299,0.75,0.805,16822,0
+LGPS.US,D,20260206,000000,0.756,0.8,0.751,0.7932,24564,0
+LGPS.US,D,20260209,000000,0.85,0.8837,0.7404,0.7566,130029,0
+LGPS.US,D,20260210,000000,0.7701,0.8812,0.75,0.79,30059,0
+LGPS.US,D,20260211,000000,0.8004,0.8057,0.782,0.782,9349,0
+LGPS.US,D,20260212,000000,0.7625,0.76985,0.75,0.75,11597,0
+LGPS.US,D,20260213,000000,0.7404,0.75,0.7008,0.75,44790,0
+LGPS.US,D,20260217,000000,0.7498,0.7799,0.72535,0.76,7263,0
+LGPS.US,D,20260218,000000,0.76,0.815,0.76,0.81,2922,0
diff --git a/daily/us/nysemkt stocks/lsf.us.txt b/daily/us/nysemkt stocks/lsf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8bbdc42a2c190abfdb9b1c6f083f2fe9c5da5ad4
--- /dev/null
+++ b/daily/us/nysemkt stocks/lsf.us.txt	
@@ -0,0 +1,1355 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LSF.US,D,20200923,000000,33.55,44,31,40.8,1978215,0
+LSF.US,D,20200924,000000,39.52,39.99,33.9,37.5,445267,0
+LSF.US,D,20200925,000000,36.16,48,35.6723,45,305051,0
+LSF.US,D,20200928,000000,48.44,51.89,44.11,46.5,312738,0
+LSF.US,D,20200929,000000,46.85,47.4399,41.43,44.07,155421,0
+LSF.US,D,20200930,000000,41.68,47.23,41.6,45.87,136515,0
+LSF.US,D,20201001,000000,45.32,47.22,43.2,43.2,220736,0
+LSF.US,D,20201002,000000,42.4,43,41.22,41.72,203077,0
+LSF.US,D,20201005,000000,42.56,43.11,41.73,42.86,66647,0
+LSF.US,D,20201006,000000,43.21,43.72,41.9,42.6,135432,0
+LSF.US,D,20201007,000000,42.95,43.9504,42.8085,43,137261,0
+LSF.US,D,20201008,000000,42.71,43.95,40.02,43.9,158645,0
+LSF.US,D,20201009,000000,46.12,46.42,43.1001,44,223775,0
+LSF.US,D,20201012,000000,45.03,46.25,44.2,45.6,70120,0
+LSF.US,D,20201013,000000,46.01,48.91,45,48.5,45606,0
+LSF.US,D,20201014,000000,48.89,51.25,46.08,46.75,132804,0
+LSF.US,D,20201015,000000,47,47.1823,44.59,44.59,52225,0
+LSF.US,D,20201016,000000,45.31,49.95,45.31,49.17,100234,0
+LSF.US,D,20201019,000000,51.61,57.25,50.755,53.58,224404,0
+LSF.US,D,20201020,000000,53.6,60.8,53.6,57.18,162170,0
+LSF.US,D,20201021,000000,57.98,60.26,49.37,49.37,150450,0
+LSF.US,D,20201022,000000,50,52.7799,46.69,47.02,82158,0
+LSF.US,D,20201023,000000,47.47,51.9,47.2001,51.26,63152,0
+LSF.US,D,20201026,000000,51.12,51.12,46,49.21,79394,0
+LSF.US,D,20201027,000000,48.88,51.47,48.88,50.67,74870,0
+LSF.US,D,20201028,000000,50.4,50.9251,49.0056,49.64,110806,0
+LSF.US,D,20201029,000000,50.18,50.93,49.07,50.55,120201,0
+LSF.US,D,20201030,000000,50.55,51.4,45.43,46,202019,0
+LSF.US,D,20201102,000000,47.63,47.79,45.01,46.1,50292,0
+LSF.US,D,20201103,000000,46.46,47.38,45.555,46.06,86356,0
+LSF.US,D,20201104,000000,45.82,47.855,45.82,47.73,64924,0
+LSF.US,D,20201105,000000,48,49,45.7,49,48667,0
+LSF.US,D,20201106,000000,49.08,49.1296,47.4,48,34958,0
+LSF.US,D,20201109,000000,50,50.43,45.1,45.1,154288,0
+LSF.US,D,20201110,000000,44.99,44.99,39.54,40.22,137234,0
+LSF.US,D,20201111,000000,40.67,43.8499,40.67,42.32,56774,0
+LSF.US,D,20201112,000000,42.99,42.99,41.6503,42.49,52145,0
+LSF.US,D,20201113,000000,41.8,42.85,38.6,39.13,340872,0
+LSF.US,D,20201116,000000,42.92,48,40.96,47.99,184519,0
+LSF.US,D,20201117,000000,48,51.7,47.53,47.78,158342,0
+LSF.US,D,20201118,000000,50.2,51.2645,47.13,47.5,149586,0
+LSF.US,D,20201119,000000,48,49,47.3292,47.76,73096,0
+LSF.US,D,20201120,000000,48.21,48.93,45.8736,47.18,92225,0
+LSF.US,D,20201123,000000,48.1,51.9999,47.53,49.34,144170,0
+LSF.US,D,20201124,000000,49.8,50.92,47.005,47.58,117395,0
+LSF.US,D,20201125,000000,47.99,48.65,46.3556,47.29,53951,0
+LSF.US,D,20201127,000000,47.79,48.05,46.92,48.05,25419,0
+LSF.US,D,20201130,000000,48.48,49.275,47.5,48.41,87634,0
+LSF.US,D,20201201,000000,48.83,49.0199,45.9,46.57,72793,0
+LSF.US,D,20201202,000000,47.18,48.75,45.2,47.35,163005,0
+LSF.US,D,20201203,000000,47.49,48.47,45.75,47.72,113631,0
+LSF.US,D,20201204,000000,48.23,48.7408,45.55,47.54,88230,0
+LSF.US,D,20201207,000000,47.54,48,45.32,45.86,70639,0
+LSF.US,D,20201208,000000,45.33,47.262,45.33,45.75,73757,0
+LSF.US,D,20201209,000000,46.12,46.2,43,43,108346,0
+LSF.US,D,20201210,000000,43.3,44,40.645,41.79,114294,0
+LSF.US,D,20201211,000000,42,43.8,41,42,114249,0
+LSF.US,D,20201214,000000,41.5,43.8,41.5,43.52,79786,0
+LSF.US,D,20201215,000000,43.39,44.43,42.6,43,118410,0
+LSF.US,D,20201216,000000,43.04,44.99,43.04,44.98,134225,0
+LSF.US,D,20201217,000000,46,53.14,45.99,48.5,297450,0
+LSF.US,D,20201218,000000,49.6,49.6,45.81,45.85,682529,0
+LSF.US,D,20201221,000000,45.43,46.23,44.57,46.02,176234,0
+LSF.US,D,20201222,000000,45.6,51.97,45.6,51.41,125962,0
+LSF.US,D,20201223,000000,51.63,56.26,51.63,55.79,143891,0
+LSF.US,D,20201224,000000,56,58.52,55.2,57.1,53818,0
+LSF.US,D,20201228,000000,57,58.33,55,57.83,68167,0
+LSF.US,D,20201229,000000,58.41,58.41,53.01,53.47,58914,0
+LSF.US,D,20201230,000000,53.5,54.26,51,51.35,64631,0
+LSF.US,D,20201231,000000,51.54,51.54,47.18,47.32,94747,0
+LSF.US,D,20210104,000000,47.01,47.2,43.8,44.51,116741,0
+LSF.US,D,20210105,000000,44.35,46.93,44.35,45.49,51968,0
+LSF.US,D,20210106,000000,45.7,47.26,44.6,45.49,67465,0
+LSF.US,D,20210107,000000,46.47,46.59,43.74,44.13,92364,0
+LSF.US,D,20210108,000000,44.19,45.94,43.5,44.97,95455,0
+LSF.US,D,20210111,000000,45,46.41,43.9,45.92,59518,0
+LSF.US,D,20210112,000000,46.23,46.23,43.53,44.66,76472,0
+LSF.US,D,20210113,000000,45.36,47.85,43.6,46.67,79521,0
+LSF.US,D,20210114,000000,47.45,48.275,45.41,47,59307,0
+LSF.US,D,20210115,000000,47.48,47.48,44.36,44.61,54440,0
+LSF.US,D,20210119,000000,44.71,45.39,43.6,45.39,73943,0
+LSF.US,D,20210120,000000,45.51,45.51,43.52,43.52,58286,0
+LSF.US,D,20210121,000000,45.4,45.4,42.135,42.55,78675,0
+LSF.US,D,20210122,000000,42.37,42.92,41.62,42.92,62803,0
+LSF.US,D,20210125,000000,43.64,46.39,42.82,43.85,85928,0
+LSF.US,D,20210126,000000,45.32,46,44.5,46,51534,0
+LSF.US,D,20210127,000000,45,47,43.6901,46.49,66869,0
+LSF.US,D,20210128,000000,46.99,46.99,43.4556,44.48,50893,0
+LSF.US,D,20210129,000000,44.25,45.6,43.17,43.34,44502,0
+LSF.US,D,20210201,000000,43.12,43.805,42,43.53,40859,0
+LSF.US,D,20210202,000000,44.53,44.53,42.5,43.5,32993,0
+LSF.US,D,20210203,000000,44,45.09,42.8,44.99,28914,0
+LSF.US,D,20210204,000000,45.1,46.19,44.0331,46.03,54429,0
+LSF.US,D,20210205,000000,48,55,48,52.88,228373,0
+LSF.US,D,20210208,000000,54.85,55.99,50.92,53.99,123706,0
+LSF.US,D,20210209,000000,54.82,55.7,53.09,53.6,117520,0
+LSF.US,D,20210210,000000,54.74,55.74,53.04,55.72,57869,0
+LSF.US,D,20210211,000000,55.8,55.8,51.52,53.82,106160,0
+LSF.US,D,20210212,000000,54.73,55.0199,52.26,53.26,25966,0
+LSF.US,D,20210216,000000,53,53,47.4101,48.33,103009,0
+LSF.US,D,20210217,000000,48.15,48.89,46.37,47,46498,0
+LSF.US,D,20210218,000000,46.19,47.29,45.8,47.29,45886,0
+LSF.US,D,20210219,000000,46.8,49,46.8,48.19,46998,0
+LSF.US,D,20210222,000000,48.23,48.23,43.38,43.7,84117,0
+LSF.US,D,20210223,000000,43,43.86,40,42.78,77953,0
+LSF.US,D,20210224,000000,45.65,45.65,41.56,42.35,96765,0
+LSF.US,D,20210225,000000,42.41,42.89,40,40,110455,0
+LSF.US,D,20210226,000000,40.12,41.1195,37.77,39.47,68786,0
+LSF.US,D,20210301,000000,41,41.85,39.66,40.18,56682,0
+LSF.US,D,20210302,000000,40.76,43.2399,39.75,42.47,63963,0
+LSF.US,D,20210303,000000,42.5,42.5,38.6001,40.27,74823,0
+LSF.US,D,20210304,000000,39.78,40.33,36,37.3,100625,0
+LSF.US,D,20210305,000000,37.89,38.1379,34.3891,35.75,99418,0
+LSF.US,D,20210308,000000,35.47,36.92,33,33.27,116606,0
+LSF.US,D,20210309,000000,34.37,38,34.15,36.97,74356,0
+LSF.US,D,20210310,000000,37.99,38.6551,35.703,36.64,44267,0
+LSF.US,D,20210311,000000,37,38.96,36.3,37.44,52426,0
+LSF.US,D,20210312,000000,41,41,35.82,37.18,131689,0
+LSF.US,D,20210315,000000,37.07,37.44,35.06,35.06,123766,0
+LSF.US,D,20210316,000000,35.48,36.74,34.53,35.99,82202,0
+LSF.US,D,20210317,000000,35.11,36.54,35.06,36.37,45875,0
+LSF.US,D,20210318,000000,36.28,36.28,34.89,35.35,57905,0
+LSF.US,D,20210319,000000,36,37.33,35.27,36.94,106272,0
+LSF.US,D,20210322,000000,37.8,37.99,35.38,36.62,56460,0
+LSF.US,D,20210323,000000,36.92,36.92,35.42,35.52,30824,0
+LSF.US,D,20210324,000000,36.27,36.27,33.62,33.86,42612,0
+LSF.US,D,20210325,000000,33.63,36.23,33.62,35.58,75750,0
+LSF.US,D,20210326,000000,34.01,36.01,33.71,34.27,41096,0
+LSF.US,D,20210329,000000,34.35,35.98,34.2553,35.39,40653,0
+LSF.US,D,20210330,000000,35.59,35.9336,34.9,35.26,25257,0
+LSF.US,D,20210331,000000,34.8,38.73,34.8,37.47,61688,0
+LSF.US,D,20210401,000000,37.47,38.73,37.04,37.67,50361,0
+LSF.US,D,20210405,000000,37.71,39.89,36.5,36.91,70296,0
+LSF.US,D,20210406,000000,36.5,39.03,36.26,38.36,24058,0
+LSF.US,D,20210407,000000,38,39.5,36.66,37.89,30384,0
+LSF.US,D,20210408,000000,37.79,39.79,37.745,38.86,26211,0
+LSF.US,D,20210409,000000,38.97,39.19,37.42,38.23,16853,0
+LSF.US,D,20210412,000000,38.56,40.47,37.28,38.87,58945,0
+LSF.US,D,20210413,000000,38.69,39.76,37.642,38.21,16555,0
+LSF.US,D,20210414,000000,38,39.69,37.82,38.53,61556,0
+LSF.US,D,20210415,000000,38.21,39,37.75,38.12,50306,0
+LSF.US,D,20210416,000000,37.26,37.77,35.68,35.79,44595,0
+LSF.US,D,20210419,000000,35.77,36.48,35.6,36.01,49989,0
+LSF.US,D,20210420,000000,36.01,36.045,33.97,34.25,45665,0
+LSF.US,D,20210421,000000,34.25,34.88,33.71,33.93,46467,0
+LSF.US,D,20210422,000000,33.67,34.91,33.06,33.5,86568,0
+LSF.US,D,20210423,000000,33.5,34.49,33.33,34.4,90375,0
+LSF.US,D,20210426,000000,34.54,36.75,34.54,35.55,50921,0
+LSF.US,D,20210427,000000,35.34,38.469,35.34,38.08,88000,0
+LSF.US,D,20210428,000000,38.63,38.63,37.18,37.61,72451,0
+LSF.US,D,20210429,000000,37.76,38.37,35.54,36.61,63126,0
+LSF.US,D,20210430,000000,35.6,36.91,35.34,36.51,57479,0
+LSF.US,D,20210503,000000,37.06,37.75,36.59,36.94,19446,0
+LSF.US,D,20210504,000000,37.25,37.96,36.5127,37.5,31410,0
+LSF.US,D,20210505,000000,37.38,37.38,35.54,35.63,29841,0
+LSF.US,D,20210506,000000,35.98,36.38,35.29,35.54,54054,0
+LSF.US,D,20210507,000000,34.81,36.25,34.8,35.45,39149,0
+LSF.US,D,20210510,000000,34.95,36.96,34.51,34.95,74708,0
+LSF.US,D,20210511,000000,34.49,36.55,34.08,35.79,103545,0
+LSF.US,D,20210512,000000,35.17,35.79,33.5,34.16,61663,0
+LSF.US,D,20210513,000000,34.14,35.5,33.97,34.06,62563,0
+LSF.US,D,20210514,000000,33.6,33.6,30.5,31.76,119565,0
+LSF.US,D,20210517,000000,31.75,33.7,31.38,32.18,85870,0
+LSF.US,D,20210518,000000,31.81,34,31.81,32.94,90186,0
+LSF.US,D,20210519,000000,32.58,33.43,31.181,31.66,44118,0
+LSF.US,D,20210520,000000,31.79,33.08,31.65,32.98,34668,0
+LSF.US,D,20210521,000000,33.35,34,32.11,33.19,38740,0
+LSF.US,D,20210524,000000,32.98,33.7709,32.98,33.4,50188,0
+LSF.US,D,20210525,000000,33.6,33.76,32.74,33.36,49025,0
+LSF.US,D,20210526,000000,33.21,33.99,32.9567,33.46,63702,0
+LSF.US,D,20210527,000000,33.63,33.92,32.54,32.95,59185,0
+LSF.US,D,20210528,000000,33,33.23,32.2,32.68,48615,0
+LSF.US,D,20210601,000000,32.95,32.95,31.6501,32.29,43188,0
+LSF.US,D,20210602,000000,32.23,33.05,32.06,32.41,56849,0
+LSF.US,D,20210603,000000,32.34,33.1499,32.22,32.94,36205,0
+LSF.US,D,20210604,000000,32.98,33.19,31.81,32.48,33848,0
+LSF.US,D,20210607,000000,32.66,33.07,32.1,32.7,44800,0
+LSF.US,D,20210608,000000,32.4,33.5,31.4,31.67,100582,0
+LSF.US,D,20210609,000000,32.11,33.29,32,32.35,53352,0
+LSF.US,D,20210610,000000,32.3,32.55,31.13,31.78,41129,0
+LSF.US,D,20210611,000000,32.35,33,31.64,31.85,48909,0
+LSF.US,D,20210614,000000,32,32.63,31.29,31.32,79628,0
+LSF.US,D,20210615,000000,31.4,32.31,30.1,30.39,76397,0
+LSF.US,D,20210616,000000,30.01,31.1599,27.21,27.25,275846,0
+LSF.US,D,20210617,000000,28.33,29,27.52,27.87,161628,0
+LSF.US,D,20210618,000000,27.5,29.57,27.5,29.57,83085,0
+LSF.US,D,20210621,000000,29.33,30.32,28.145,28.88,110275,0
+LSF.US,D,20210622,000000,28.83,29.21,27.65,28.2,72818,0
+LSF.US,D,20210623,000000,28,28.61,27.62,28.3,53898,0
+LSF.US,D,20210624,000000,28.19,29.27,27.84,28.21,87313,0
+LSF.US,D,20210625,000000,28.51,29.98,27.79,29.04,435276,0
+LSF.US,D,20210628,000000,28.81,29.98,28.67,29.68,53748,0
+LSF.US,D,20210629,000000,29.46,29.74,28.95,29.14,38960,0
+LSF.US,D,20210630,000000,29.01,30.42,28.81,29.87,43212,0
+LSF.US,D,20210701,000000,29.83,30.4999,28.61,29.38,38746,0
+LSF.US,D,20210702,000000,29.42,29.865,28.76,29.49,29135,0
+LSF.US,D,20210706,000000,29.91,30.45,28.7,30.45,78100,0
+LSF.US,D,20210707,000000,30.36,30.36,29.01,29.07,55400,0
+LSF.US,D,20210708,000000,28.6,29.98,28.02,29.64,52933,0
+LSF.US,D,20210709,000000,29.85,29.85,28.445,29.6,20803,0
+LSF.US,D,20210712,000000,29.65,29.66,28.5907,29.45,26977,0
+LSF.US,D,20210713,000000,29.12,30.1326,28.4,28.72,41373,0
+LSF.US,D,20210714,000000,28.73,28.73,27.5,27.76,34368,0
+LSF.US,D,20210715,000000,28.06,29,27.51,28.67,32920,0
+LSF.US,D,20210716,000000,28.83,28.96,28.015,28.65,33655,0
+LSF.US,D,20210719,000000,27.93,29.38,27.56,29.36,41373,0
+LSF.US,D,20210720,000000,29.28,29.48,28.39,28.75,26286,0
+LSF.US,D,20210721,000000,28.94,29.73,28.8093,29.35,15969,0
+LSF.US,D,20210722,000000,29.51,29.6,28.18,28.21,20051,0
+LSF.US,D,20210723,000000,28.13,29.055,27.7737,27.98,22537,0
+LSF.US,D,20210726,000000,27.63,28.2699,27.54,27.98,12883,0
+LSF.US,D,20210727,000000,27.78,28.37,26.72,28.35,36475,0
+LSF.US,D,20210728,000000,28.09,28.25,27.46,28.14,13875,0
+LSF.US,D,20210729,000000,28.21,28.48,27.59,27.77,18444,0
+LSF.US,D,20210730,000000,27.35,28.2,27.1,27.9,24099,0
+LSF.US,D,20210802,000000,27.92,28.57,26.53,26.67,45061,0
+LSF.US,D,20210803,000000,26.6,27.49,25.1568,25.46,102938,0
+LSF.US,D,20210804,000000,24.65,25.16,22.63,23.81,97150,0
+LSF.US,D,20210805,000000,23.54,24.31,23.54,24.15,43887,0
+LSF.US,D,20210806,000000,24.02,24.385,23.34,23.91,22187,0
+LSF.US,D,20210809,000000,23.96,25.79,23.845,25.06,42072,0
+LSF.US,D,20210810,000000,24.99,25.14,24.3,24.46,16150,0
+LSF.US,D,20210811,000000,24.48,24.96,24,24.66,34453,0
+LSF.US,D,20210812,000000,22.19,22.68,18.5,19.93,502183,0
+LSF.US,D,20210813,000000,20,21.5,20,21.5,123684,0
+LSF.US,D,20210816,000000,21.15,21.78,20.4,21.72,87627,0
+LSF.US,D,20210817,000000,21.5,21.7217,20.6,21.51,142846,0
+LSF.US,D,20210818,000000,21.34,21.67,19.42,19.62,55646,0
+LSF.US,D,20210819,000000,19.68,19.8845,17.41,17.64,73422,0
+LSF.US,D,20210820,000000,17.64,19.3509,17.375,18.17,74259,0
+LSF.US,D,20210823,000000,18.5,19.51,18.5,19.42,36584,0
+LSF.US,D,20210824,000000,19.36,19.765,18.5,19.31,31662,0
+LSF.US,D,20210825,000000,19.48,20.41,19.2272,19.95,41870,0
+LSF.US,D,20210826,000000,19.9,19.9,18.66,18.99,17363,0
+LSF.US,D,20210827,000000,19.08,19.74,19.03,19.69,26243,0
+LSF.US,D,20210830,000000,19.56,19.7,18.55,18.96,27565,0
+LSF.US,D,20210831,000000,19,19.97,18.78,19.93,30041,0
+LSF.US,D,20210901,000000,19.59,20.3559,19.5,19.63,41474,0
+LSF.US,D,20210902,000000,19.83,21.15,19.75,19.9,62768,0
+LSF.US,D,20210903,000000,19.93,19.93,18.84,19.05,37438,0
+LSF.US,D,20210907,000000,19.04,19.83,19.04,19.2,27365,0
+LSF.US,D,20210908,000000,19.33,19.665,17.2,17.39,62503,0
+LSF.US,D,20210909,000000,17.56,18.5,17.56,18.17,61014,0
+LSF.US,D,20210910,000000,18,18.68,18,18.3,15942,0
+LSF.US,D,20210913,000000,18.34,18.4185,18,18.01,32336,0
+LSF.US,D,20210914,000000,18.19,18.27,17.35,17.46,24200,0
+LSF.US,D,20210915,000000,17.5,17.5,16.9,17.16,55667,0
+LSF.US,D,20210916,000000,16.93,18.58,16.93,18.53,47827,0
+LSF.US,D,20210917,000000,18.56,19.49,18.0601,18.27,166844,0
+LSF.US,D,20210920,000000,18.3,18.99,17.97,18.59,46442,0
+LSF.US,D,20210921,000000,18.1398,19.46,18,18.42,40938,0
+LSF.US,D,20210922,000000,18.38,18.78,18,18.33,46589,0
+LSF.US,D,20210923,000000,18.42,19.17,18.01,19.08,34559,0
+LSF.US,D,20210924,000000,18.8,19.38,18.01,18.67,46283,0
+LSF.US,D,20210927,000000,18.66,19.3,18.34,18.94,32756,0
+LSF.US,D,20210928,000000,18.76,19.22,18.76,19.04,15797,0
+LSF.US,D,20210929,000000,19.03,19.1717,18.3425,19.02,11774,0
+LSF.US,D,20210930,000000,18.89,19.45,18.29,19.08,37265,0
+LSF.US,D,20211001,000000,18.91,19.25,18.5,19,29404,0
+LSF.US,D,20211004,000000,18.88,18.88,17.01,17.27,73477,0
+LSF.US,D,20211005,000000,17.01,17.65,17.01,17.21,53726,0
+LSF.US,D,20211006,000000,17,17.35,16.69,17.25,39451,0
+LSF.US,D,20211007,000000,17.23,17.94,17.02,17.49,30479,0
+LSF.US,D,20211008,000000,17.43,17.69,17.1501,17.45,11631,0
+LSF.US,D,20211011,000000,17.31,17.65,17.16,17.52,14948,0
+LSF.US,D,20211012,000000,17.53,18.48,17.4501,17.87,27490,0
+LSF.US,D,20211013,000000,17.7,17.87,17.5,17.64,21716,0
+LSF.US,D,20211014,000000,17.54,18.22,17.5,17.5,22676,0
+LSF.US,D,20211015,000000,17.82,17.82,17.5,17.51,22939,0
+LSF.US,D,20211018,000000,17.5,18.18,17.5,17.96,41728,0
+LSF.US,D,20211019,000000,17.91,18,17.39,17.78,20473,0
+LSF.US,D,20211020,000000,17.85,18,16.85,17.65,41108,0
+LSF.US,D,20211021,000000,17.53,18,17.5,17.64,22995,0
+LSF.US,D,20211022,000000,17.56,17.8555,17.2111,17.62,9073,0
+LSF.US,D,20211025,000000,17.57,17.735,17.03,17.2,21036,0
+LSF.US,D,20211026,000000,17.29,17.53,16.53,16.81,31163,0
+LSF.US,D,20211027,000000,16.51,17.4,16.51,16.87,27641,0
+LSF.US,D,20211028,000000,16.96,17.72,16.8594,17.27,11877,0
+LSF.US,D,20211029,000000,17.09,17.85,17.09,17.46,13406,0
+LSF.US,D,20211101,000000,17.65,18.49,17.5,17.84,27353,0
+LSF.US,D,20211102,000000,18.05,18.2,17.7,18.2,23930,0
+LSF.US,D,20211103,000000,17.96,18.46,17.4,18.17,20772,0
+LSF.US,D,20211104,000000,18.2,18.54,18.02,18.02,20787,0
+LSF.US,D,20211105,000000,18.3,19.29,18.3,19,31035,0
+LSF.US,D,20211108,000000,19,19.8,18.51,18.57,50009,0
+LSF.US,D,20211109,000000,18.68,18.9825,18.41,18.74,15546,0
+LSF.US,D,20211110,000000,18.77,18.96,17.68,17.68,19204,0
+LSF.US,D,20211111,000000,17.67,19.77,17.55,19.77,64111,0
+LSF.US,D,20211112,000000,19.5,19.76,18.01,18.66,59685,0
+LSF.US,D,20211115,000000,18.61,18.73,16.5,16.51,50079,0
+LSF.US,D,20211116,000000,16.5,16.6124,15.65,15.72,39899,0
+LSF.US,D,20211117,000000,15.74,15.99,14.75,14.99,137625,0
+LSF.US,D,20211118,000000,14.95,15.41,14.5,15.03,32263,0
+LSF.US,D,20211119,000000,14.91,15.64,14.91,15.33,21977,0
+LSF.US,D,20211122,000000,15.35,15.77,14.93,15.24,36958,0
+LSF.US,D,20211123,000000,15.11,15.23,14.5,14.62,59464,0
+LSF.US,D,20211124,000000,14.69,14.74,14.28,14.43,11645,0
+LSF.US,D,20211126,000000,14.2,14.49,13.57,13.65,17218,0
+LSF.US,D,20211129,000000,13.99,14.5,13.2775,13.4,27909,0
+LSF.US,D,20211130,000000,13.33,13.5,12.2338,13.33,38969,0
+LSF.US,D,20211201,000000,13.4,13.88,12.06,12.11,32743,0
+LSF.US,D,20211202,000000,12.6336,12.69,11.23,11.35,55989,0
+LSF.US,D,20211203,000000,11.38,12.0068,11,11.36,53936,0
+LSF.US,D,20211206,000000,11.49,12.27,11.2101,12.1,26069,0
+LSF.US,D,20211207,000000,12.15,12.99,12,12.99,27858,0
+LSF.US,D,20211208,000000,12.88,13.68,12.0001,13.22,15939,0
+LSF.US,D,20211209,000000,13.25,13.88,12.69,12.87,12246,0
+LSF.US,D,20211210,000000,12.81,13.58,12.33,12.33,15298,0
+LSF.US,D,20211213,000000,12.54,13.23,11.63,12.62,24732,0
+LSF.US,D,20211214,000000,12.37,12.88,12.095,12.31,24022,0
+LSF.US,D,20211215,000000,11.66,12.89,11.66,12,23909,0
+LSF.US,D,20211216,000000,12.15,12.56,12.01,12.42,33628,0
+LSF.US,D,20211217,000000,12.45,13.59,12.15,13.09,66399,0
+LSF.US,D,20211220,000000,12.99,13.25,12.64,13.1,41039,0
+LSF.US,D,20211221,000000,13.1,13.49,12.82,13,43515,0
+LSF.US,D,20211222,000000,12.91,12.99,11.63,12.23,41430,0
+LSF.US,D,20211223,000000,12.13,12.99,12.08,12.31,21234,0
+LSF.US,D,20211227,000000,12.46,12.69,11.6001,12.03,25246,0
+LSF.US,D,20211228,000000,12,12.78,12,12.6,35296,0
+LSF.US,D,20211229,000000,12.56,12.7999,12.15,12.67,30966,0
+LSF.US,D,20211230,000000,12.54,13.43,12.41,12.9,61057,0
+LSF.US,D,20211231,000000,12.86,13.64,12.73,13.04,30285,0
+LSF.US,D,20220103,000000,13.1,13.99,13.1,13.56,39530,0
+LSF.US,D,20220104,000000,13.73,14.79,13.5627,13.95,42157,0
+LSF.US,D,20220105,000000,14.09,14.3455,13.55,13.56,40058,0
+LSF.US,D,20220106,000000,13.69,14.2273,13.43,14.06,24294,0
+LSF.US,D,20220107,000000,14.16,14.4,13,13,189228,0
+LSF.US,D,20220110,000000,12.81,12.81,11.88,11.95,48834,0
+LSF.US,D,20220111,000000,12.15,12.225,11.73,11.81,21400,0
+LSF.US,D,20220112,000000,11.97,12.06,10.79,10.79,36209,0
+LSF.US,D,20220113,000000,10.8,11.09,10.39,10.49,25545,0
+LSF.US,D,20220114,000000,10.41,10.621,9.9,10.35,39919,0
+LSF.US,D,20220118,000000,10.43,10.43,9.12,9.32,51513,0
+LSF.US,D,20220119,000000,9.5,9.635,8.72,8.88,71960,0
+LSF.US,D,20220120,000000,9.05,9.26,8.62,8.88,152426,0
+LSF.US,D,20220121,000000,8.71,9,8.4946,8.67,40882,0
+LSF.US,D,20220124,000000,8.6,9.34,8.5501,9.03,84267,0
+LSF.US,D,20220125,000000,8.98,9.1526,8.5,8.74,27176,0
+LSF.US,D,20220126,000000,8.79,8.93,8.26,8.43,16957,0
+LSF.US,D,20220127,000000,8.49,8.5379,7.25,7.9,40170,0
+LSF.US,D,20220128,000000,7.78,7.86,7.32,7.64,65361,0
+LSF.US,D,20220131,000000,7.67,8.11,7.5801,7.97,62906,0
+LSF.US,D,20220201,000000,8.02,8.77,8,8.4,146590,0
+LSF.US,D,20220202,000000,8.505,8.505,7.45,7.52,33942,0
+LSF.US,D,20220203,000000,7.44,7.5,7.07,7.21,35066,0
+LSF.US,D,20220204,000000,7.24,7.5,6.56,6.81,87522,0
+LSF.US,D,20220207,000000,7.08,7.2,6.8264,7.09,53398,0
+LSF.US,D,20220208,000000,7.01,7.27,6.83,6.93,36832,0
+LSF.US,D,20220209,000000,7.05,7.09,6.865,6.89,68302,0
+LSF.US,D,20220210,000000,6.75,6.93,6.34,6.49,86982,0
+LSF.US,D,20220211,000000,6.43,6.84,6.29,6.42,136623,0
+LSF.US,D,20220214,000000,6.38,6.6325,6.08,6.27,305275,0
+LSF.US,D,20220215,000000,6.36,6.65,6.14,6.38,76767,0
+LSF.US,D,20220216,000000,6.36,6.38,5.95,6,72148,0
+LSF.US,D,20220217,000000,6,6.35,5.8484,5.88,34307,0
+LSF.US,D,20220218,000000,5.85,6.48,5.57,6.1,120143,0
+LSF.US,D,20220222,000000,6.07,6.25,5.64,5.96,41705,0
+LSF.US,D,20220223,000000,5.94,6.05,5.69,5.79,28393,0
+LSF.US,D,20220224,000000,5.62,6.02,5.62,5.96,64917,0
+LSF.US,D,20220225,000000,6.03,6.52,6.03,6.2,24004,0
+LSF.US,D,20220228,000000,6.33,6.34,6.14,6.15,19564,0
+LSF.US,D,20220301,000000,6.33,6.34,5.06,5.59,104510,0
+LSF.US,D,20220302,000000,5.65,6.07,5.31,5.55,60153,0
+LSF.US,D,20220303,000000,5.61,5.7,5.15,5.3,45317,0
+LSF.US,D,20220304,000000,5.24,5.32,5.15,5.24,32582,0
+LSF.US,D,20220307,000000,5.22,5.24,4.94,4.98,190079,0
+LSF.US,D,20220308,000000,4.95,5.89,3.88,3.99,335388,0
+LSF.US,D,20220309,000000,4.01,4.33,3.74,3.83,170215,0
+LSF.US,D,20220310,000000,3.89,3.9,3.55,3.67,200587,0
+LSF.US,D,20220311,000000,3.65,3.75,3.29,3.33,325517,0
+LSF.US,D,20220314,000000,3.26,3.3498,3.0418,3.06,134249,0
+LSF.US,D,20220315,000000,3.04,3.19,2.97,3.01,220425,0
+LSF.US,D,20220316,000000,3.02,3.24,2.97,3.14,377654,0
+LSF.US,D,20220317,000000,3.11,3.2358,3.11,3.15,131135,0
+LSF.US,D,20220318,000000,3.18,3.44,3.1601,3.35,373223,0
+LSF.US,D,20220321,000000,3.48,3.6,3.16,3.18,209257,0
+LSF.US,D,20220322,000000,3.19,3.38,3.12,3.14,141554,0
+LSF.US,D,20220323,000000,3.25,3.98,3.14,3.6,365169,0
+LSF.US,D,20220324,000000,3.62,3.74,3.5,3.72,181409,0
+LSF.US,D,20220325,000000,3.83,3.8509,3.46,3.53,146612,0
+LSF.US,D,20220328,000000,3.61,3.62,3.26,3.4,128746,0
+LSF.US,D,20220329,000000,3.41,3.78,3.41,3.75,163105,0
+LSF.US,D,20220330,000000,3.73,3.73,3.34,3.35,79515,0
+LSF.US,D,20220331,000000,3.58,3.6961,3.5201,3.61,204263,0
+LSF.US,D,20220401,000000,3.71,3.88,3.67,3.79,137571,0
+LSF.US,D,20220404,000000,3.87,3.94,3.678,3.74,117695,0
+LSF.US,D,20220405,000000,3.73,3.73,3.49,3.5,77903,0
+LSF.US,D,20220406,000000,3.49,3.54,3.32,3.42,86064,0
+LSF.US,D,20220407,000000,3.4,3.41,3.28,3.35,84023,0
+LSF.US,D,20220408,000000,3.35,3.5,3.23,3.26,119963,0
+LSF.US,D,20220411,000000,3.33,3.33,3.1045,3.12,70418,0
+LSF.US,D,20220412,000000,3.17,3.25,3.04,3.14,65925,0
+LSF.US,D,20220413,000000,3.14,3.25,3.06,3.19,106343,0
+LSF.US,D,20220414,000000,3.14,3.14,2.88,2.91,136178,0
+LSF.US,D,20220418,000000,2.97,2.97,2.76,2.77,134719,0
+LSF.US,D,20220419,000000,2.78,2.9128,2.7,2.73,81217,0
+LSF.US,D,20220420,000000,2.76,2.8,2.5109,2.56,97731,0
+LSF.US,D,20220421,000000,2.55,2.66,2.39,2.58,223590,0
+LSF.US,D,20220422,000000,2.62,2.765,2.42,2.48,117418,0
+LSF.US,D,20220425,000000,2.5,2.53,2.4,2.51,90250,0
+LSF.US,D,20220426,000000,2.69,2.69,2.2501,2.4,103319,0
+LSF.US,D,20220427,000000,2.49,2.6899,2.36,2.51,121410,0
+LSF.US,D,20220428,000000,2.56,3.1,2.41,3.01,155640,0
+LSF.US,D,20220429,000000,3.22,3.2399,2.92,3.01,125874,0
+LSF.US,D,20220502,000000,3.05,3.16,2.91,3.14,73462,0
+LSF.US,D,20220503,000000,3.13,3.2,3.0301,3.14,54438,0
+LSF.US,D,20220504,000000,3.08,3.1199,2.75,3,150671,0
+LSF.US,D,20220505,000000,2.97,3.1828,2.94,3.17,75032,0
+LSF.US,D,20220506,000000,3.15,3.18,3,3.15,156988,0
+LSF.US,D,20220509,000000,3.01,3.18,2.2005,2.26,247508,0
+LSF.US,D,20220510,000000,2.5,2.5,2.05,2.15,133964,0
+LSF.US,D,20220511,000000,2.2,2.3243,1.875,2.29,164382,0
+LSF.US,D,20220512,000000,2.29,2.48,2.13,2.2,114395,0
+LSF.US,D,20220513,000000,2.15,2.865,2.15,2.61,265174,0
+LSF.US,D,20220516,000000,2.94,2.98,2.94,2.98,363,0
+LSF.US,D,20220517,000000,3,3.14,2.854,3.14,73851,0
+LSF.US,D,20220518,000000,3.1,3.43,2.99,3.41,79033,0
+LSF.US,D,20220519,000000,3.34,3.5159,3.2,3.25,75423,0
+LSF.US,D,20220520,000000,3.15,3.2012,2.66,2.8,104927,0
+LSF.US,D,20220523,000000,2.9,2.93,2.715,2.74,44394,0
+LSF.US,D,20220524,000000,2.67,2.67,2.4,2.5,60477,0
+LSF.US,D,20220525,000000,2.45,2.75,2.45,2.63,35793,0
+LSF.US,D,20220526,000000,2.57,2.8417,2.523,2.73,58301,0
+LSF.US,D,20220527,000000,2.73,2.81,2.61,2.62,38562,0
+LSF.US,D,20220531,000000,2.64,2.65,2.26,2.39,51648,0
+LSF.US,D,20220601,000000,2.34,2.55,2.34,2.48,46442,0
+LSF.US,D,20220602,000000,2.47,2.74,2.4,2.67,34182,0
+LSF.US,D,20220603,000000,2.547,2.79,2.53,2.74,48169,0
+LSF.US,D,20220606,000000,2.93,2.93,2.46,2.72,70940,0
+LSF.US,D,20220607,000000,2.72,3,2.59,2.92,124234,0
+LSF.US,D,20220608,000000,2.85,3.0472,2.71,3.01,216528,0
+LSF.US,D,20220609,000000,3,3,2.82,2.92,59875,0
+LSF.US,D,20220610,000000,2.88,2.99,2.75,2.85,36877,0
+LSF.US,D,20220613,000000,2.79,2.85,2.51,2.74,63855,0
+LSF.US,D,20220614,000000,2.72,2.73,2.55,2.69,36209,0
+LSF.US,D,20220615,000000,2.7,2.81,2.6,2.77,65858,0
+LSF.US,D,20220616,000000,2.6,2.63,2.33,2.36,51215,0
+LSF.US,D,20220617,000000,2.4,2.4429,2.1,2.15,226493,0
+LSF.US,D,20220621,000000,2.16,2.285,2.155,2.24,62738,0
+LSF.US,D,20220622,000000,2.22,2.34,2.06,2.06,62483,0
+LSF.US,D,20220623,000000,2.125,2.31,2.11,2.25,123368,0
+LSF.US,D,20220624,000000,2.26,2.35,2,2.02,785198,0
+LSF.US,D,20220627,000000,2.01,2.08,1.9,2,114747,0
+LSF.US,D,20220628,000000,2.01,2.09,1.93,1.93,40824,0
+LSF.US,D,20220629,000000,1.93,1.93,1.82,1.88,52751,0
+LSF.US,D,20220630,000000,1.97,2,1.85,1.91,59844,0
+LSF.US,D,20220701,000000,2.01,2.11,1.8,1.99,119808,0
+LSF.US,D,20220705,000000,2.03,2.03,1.8409,2,77012,0
+LSF.US,D,20220706,000000,1.9901,2.1,1.955,2.02,30448,0
+LSF.US,D,20220707,000000,2.08,2.08,1.92,1.92,41086,0
+LSF.US,D,20220708,000000,2.02,2.02,1.91,1.99,40018,0
+LSF.US,D,20220711,000000,2.05,2.57,1.95,2.24,213934,0
+LSF.US,D,20220712,000000,2.38,2.6,2.12,2.12,191007,0
+LSF.US,D,20220713,000000,2.4,2.4,2.1,2.17,107450,0
+LSF.US,D,20220714,000000,2.25,2.3324,2.15,2.21,30885,0
+LSF.US,D,20220715,000000,2.26,2.35,2.2001,2.27,75695,0
+LSF.US,D,20220718,000000,2.26,2.38,2.04,2.04,86458,0
+LSF.US,D,20220719,000000,2.25,2.31,2.04,2.13,51174,0
+LSF.US,D,20220720,000000,2.3,2.3,2.2,2.2,40022,0
+LSF.US,D,20220721,000000,2.17,2.228,2.1401,2.15,23694,0
+LSF.US,D,20220722,000000,2.24,2.24,2,2,61502,0
+LSF.US,D,20220725,000000,2.04,2.08,2,2,33217,0
+LSF.US,D,20220726,000000,2.0001,2.0692,2,2,36974,0
+LSF.US,D,20220727,000000,2.02,2.1,1.93,1.98,93231,0
+LSF.US,D,20220728,000000,2.15,2.15,1.93,1.95,22433,0
+LSF.US,D,20220729,000000,1.95,2.04,1.93,2,23915,0
+LSF.US,D,20220801,000000,1.96,2.15,1.96,2.1,60748,0
+LSF.US,D,20220802,000000,2.15,2.18,2.0308,2.15,66843,0
+LSF.US,D,20220803,000000,2.15,2.21,2.0751,2.16,44097,0
+LSF.US,D,20220804,000000,2.11,2.23,2.11,2.17,50337,0
+LSF.US,D,20220805,000000,2.195,2.23,2.13,2.19,39876,0
+LSF.US,D,20220808,000000,2.2,2.23,2.07,2.1298,36627,0
+LSF.US,D,20220809,000000,2.13,2.17,2,2.03,47079,0
+LSF.US,D,20220810,000000,2.04,2.2,2.01,2.135,56337,0
+LSF.US,D,20220811,000000,2.1,2.17,1.9772,1.98,83027,0
+LSF.US,D,20220812,000000,1.98,2.14,1.98,2.03,31022,0
+LSF.US,D,20220815,000000,2.23,2.44,2.17,2.35,274510,0
+LSF.US,D,20220816,000000,2.34,2.39,2.25,2.25,52888,0
+LSF.US,D,20220817,000000,2.62,2.92,2.46,2.76,2389593,0
+LSF.US,D,20220818,000000,2.73,2.73,2.55,2.64,234208,0
+LSF.US,D,20220819,000000,2.61,2.7,2.57,2.65,116955,0
+LSF.US,D,20220822,000000,2.6,2.64,2.52,2.55,58696,0
+LSF.US,D,20220823,000000,2.54,2.63,2.47,2.59,79591,0
+LSF.US,D,20220824,000000,2.57,2.7,2.5,2.56,43897,0
+LSF.US,D,20220825,000000,2.5801,2.66,2.56,2.62,43767,0
+LSF.US,D,20220826,000000,2.61,2.69,2.48,2.52,73707,0
+LSF.US,D,20220829,000000,2.52,2.58,2.5,2.51,33092,0
+LSF.US,D,20220830,000000,2.5001,2.57,2.45,2.57,39178,0
+LSF.US,D,20220831,000000,2.5731,2.62,2.48,2.52,27254,0
+LSF.US,D,20220901,000000,2.518,2.55,2.38,2.45,47579,0
+LSF.US,D,20220902,000000,2.51,2.5166,2.35,2.41,26662,0
+LSF.US,D,20220906,000000,2.45,2.45,2.36,2.36,17142,0
+LSF.US,D,20220907,000000,2.39,2.4,2.29,2.34,20653,0
+LSF.US,D,20220908,000000,2.34,2.4481,2.32,2.4,23302,0
+LSF.US,D,20220909,000000,2.47,2.59,2.4,2.45,37109,0
+LSF.US,D,20220912,000000,2.51,2.51,2.38,2.41,40939,0
+LSF.US,D,20220913,000000,2.4,2.45,2.36,2.38,38005,0
+LSF.US,D,20220914,000000,2.35,2.395,2.26,2.27,33653,0
+LSF.US,D,20220915,000000,2.31,2.38,2.23,2.3,26946,0
+LSF.US,D,20220916,000000,2.23,2.38,2.19,2.2,40685,0
+LSF.US,D,20220919,000000,2.25,2.37,2.21,2.28,54784,0
+LSF.US,D,20220920,000000,2.21,2.265,2.04,2.14,60861,0
+LSF.US,D,20220921,000000,2.11,2.26,2.0628,2.18,17788,0
+LSF.US,D,20220922,000000,2.28,2.2991,2.07,2.17,44399,0
+LSF.US,D,20220923,000000,2.09,2.1831,2.03,2.0673,81341,0
+LSF.US,D,20220926,000000,2.0327,2.0622,1.81,1.86,54559,0
+LSF.US,D,20220927,000000,1.83,1.895,1.83,1.85,22486,0
+LSF.US,D,20220928,000000,1.82,1.99,1.81,1.84,43938,0
+LSF.US,D,20220929,000000,1.81,1.88,1.77,1.8,63838,0
+LSF.US,D,20220930,000000,1.81,1.91,1.7392,1.82,111349,0
+LSF.US,D,20221003,000000,1.83,1.9317,1.8,1.88,30109,0
+LSF.US,D,20221004,000000,1.98,2.07,1.84,1.84,33416,0
+LSF.US,D,20221005,000000,1.83,1.981,1.8,1.86,31781,0
+LSF.US,D,20221006,000000,1.88,1.96,1.88,1.96,30188,0
+LSF.US,D,20221007,000000,1.9,1.93,1.8201,1.85,31077,0
+LSF.US,D,20221010,000000,1.84,1.92,1.7,1.9,28983,0
+LSF.US,D,20221011,000000,1.9388,1.9388,1.8389,1.86,15718,0
+LSF.US,D,20221012,000000,1.95,1.95,1.7,1.7,30813,0
+LSF.US,D,20221013,000000,1.7,1.8979,1.65,1.73,122411,0
+LSF.US,D,20221014,000000,1.74,1.8,1.7147,1.77,18811,0
+LSF.US,D,20221017,000000,1.85,1.85,1.73,1.78,36621,0
+LSF.US,D,20221018,000000,1.83,1.8455,1.75,1.77,28295,0
+LSF.US,D,20221019,000000,1.82,1.82,1.75,1.75,3490,0
+LSF.US,D,20221020,000000,1.8499,1.8499,1.68,1.68,15707,0
+LSF.US,D,20221021,000000,1.7001,1.71,1.68,1.68,4001,0
+LSF.US,D,20221024,000000,1.68,1.75,1.56,1.56,34919,0
+LSF.US,D,20221025,000000,1.56,2,1.56,1.98,286584,0
+LSF.US,D,20221026,000000,1.99,1.99,1.77,1.83,159217,0
+LSF.US,D,20221027,000000,1.9,1.9,1.8,1.89,42030,0
+LSF.US,D,20221028,000000,1.88,2,1.88,1.99,48494,0
+LSF.US,D,20221031,000000,2,2.16,1.9982,2.1,136631,0
+LSF.US,D,20221101,000000,2.18,2.18,1.7,1.7,116014,0
+LSF.US,D,20221102,000000,1.69,1.74,1.62,1.63,60771,0
+LSF.US,D,20221103,000000,1.62,1.65,1.56,1.63,18488,0
+LSF.US,D,20221104,000000,1.6,1.725,1.51,1.533,29183,0
+LSF.US,D,20221107,000000,1.56,1.64,1.535,1.535,18634,0
+LSF.US,D,20221108,000000,1.5886,1.61,1.5,1.61,17201,0
+LSF.US,D,20221109,000000,1.6,1.66,1.5,1.5,20707,0
+LSF.US,D,20221110,000000,1.78,1.78,1.5,1.55,30695,0
+LSF.US,D,20221111,000000,1.6,1.69,1.6,1.61,33581,0
+LSF.US,D,20221114,000000,1.66,1.682,1.61,1.68,16453,0
+LSF.US,D,20221115,000000,1.76,1.76,1.6699,1.74,43692,0
+LSF.US,D,20221116,000000,1.69,1.7226,1.65,1.65,4762,0
+LSF.US,D,20221117,000000,1.65,1.7,1.55,1.58,41480,0
+LSF.US,D,20221118,000000,1.56,1.69,1.45,1.55,43199,0
+LSF.US,D,20221121,000000,1.74,1.74,1.3001,1.4,95105,0
+LSF.US,D,20221122,000000,1.49,1.49,1.35,1.37,33448,0
+LSF.US,D,20221123,000000,1.36,1.45,1.3263,1.4185,64153,0
+LSF.US,D,20221125,000000,1.38,1.48,1.31,1.37,21972,0
+LSF.US,D,20221128,000000,1.37,1.4116,1.2289,1.3,50280,0
+LSF.US,D,20221129,000000,1.3,1.37,1.12,1.12,127524,0
+LSF.US,D,20221130,000000,1.25,1.25,1.11,1.13,105580,0
+LSF.US,D,20221201,000000,1.2,1.2,1.11,1.12,164182,0
+LSF.US,D,20221202,000000,1.17,1.3,1.01,1.3,198748,0
+LSF.US,D,20221205,000000,1.27,1.29,1.21,1.25,40502,0
+LSF.US,D,20221206,000000,1.22,1.22,1.145,1.2,24243,0
+LSF.US,D,20221207,000000,1.2,1.2,1.1,1.12,72144,0
+LSF.US,D,20221208,000000,1.1,1.1189,1.0704,1.1,32431,0
+LSF.US,D,20221209,000000,1.0841,1.1,1.02,1.05,37860,0
+LSF.US,D,20221212,000000,1.07,1.1,1.02,1.07,63253,0
+LSF.US,D,20221213,000000,1.04,1.08,1.0001,1.02,36021,0
+LSF.US,D,20221214,000000,1.06,1.06,1,1,61334,0
+LSF.US,D,20221215,000000,1,1.03,1,1,22494,0
+LSF.US,D,20221216,000000,0.99,1,0.95,0.95,79764,0
+LSF.US,D,20221219,000000,0.94,0.955,0.8805,0.92,50394,0
+LSF.US,D,20221220,000000,0.9,0.95,0.9,0.95,22061,0
+LSF.US,D,20221221,000000,0.95,0.95,0.904,0.905,23780,0
+LSF.US,D,20221222,000000,0.95,0.95,0.77,0.837,66705,0
+LSF.US,D,20221223,000000,0.85,0.9,0.82,0.8227,48413,0
+LSF.US,D,20221227,000000,0.8,0.86,0.79,0.806,98002,0
+LSF.US,D,20221228,000000,0.836,0.836,0.7761,0.7851,27337,0
+LSF.US,D,20221229,000000,0.789049,0.836899,0.78,0.8102,53980,0
+LSF.US,D,20221230,000000,0.7814,0.84,0.78,0.84,86796,0
+LSF.US,D,20230103,000000,0.8505,0.9,0.77,0.83,79440,0
+LSF.US,D,20230104,000000,0.8593,0.8999,0.8322,0.88,32864,0
+LSF.US,D,20230105,000000,0.88,0.95,0.8722,0.9141,15812,0
+LSF.US,D,20230106,000000,0.95,0.9698,0.8801,0.9016,60819,0
+LSF.US,D,20230109,000000,0.94,0.94,0.85,0.9055,23942,0
+LSF.US,D,20230110,000000,0.87,0.9499,0.85,0.87,77551,0
+LSF.US,D,20230111,000000,0.88,1.05,0.85,1.01,110202,0
+LSF.US,D,20230112,000000,1.05,1.0699,0.9124,0.9801,66527,0
+LSF.US,D,20230113,000000,1,1.1299,1,1.1,62226,0
+LSF.US,D,20230117,000000,1.23,1.33,1.16,1.26,119654,0
+LSF.US,D,20230118,000000,1.27,1.27,1.13,1.16,29026,0
+LSF.US,D,20230119,000000,1.4,1.4,1.16,1.16,19682,0
+LSF.US,D,20230120,000000,1.22,1.25,1.17,1.19,22826,0
+LSF.US,D,20230123,000000,1.21,1.21,1.14,1.15,53468,0
+LSF.US,D,20230124,000000,1.15,1.26,1.15,1.2599,19862,0
+LSF.US,D,20230125,000000,1.26,1.27,1.2201,1.23,28994,0
+LSF.US,D,20230126,000000,1.28,1.28,1.2001,1.208,22499,0
+LSF.US,D,20230127,000000,1.26,1.2699,1.16,1.2,45974,0
+LSF.US,D,20230130,000000,1.22,1.25,1.07,1.1,13888,0
+LSF.US,D,20230131,000000,1.2076,1.2076,1.1795,1.2,7162,0
+LSF.US,D,20230201,000000,1.49,1.49,1.17,1.2,119036,0
+LSF.US,D,20230202,000000,1.26,1.33,1.26,1.315,42707,0
+LSF.US,D,20230203,000000,1.36,1.4013,1.33,1.35,51531,0
+LSF.US,D,20230206,000000,1.32,1.39,1.3,1.331,15689,0
+LSF.US,D,20230207,000000,1.3,1.36,1.24,1.26,55386,0
+LSF.US,D,20230208,000000,1.39,1.39,1.19,1.19,36215,0
+LSF.US,D,20230209,000000,1.19,1.244,1.0706,1.11,39231,0
+LSF.US,D,20230210,000000,1.08,1.187,1.08,1.13,28674,0
+LSF.US,D,20230213,000000,1.16,1.24,1.122,1.17,29821,0
+LSF.US,D,20230214,000000,1.13,1.24,1.13,1.1928,23414,0
+LSF.US,D,20230215,000000,1.2399,1.2399,1.1221,1.19,47388,0
+LSF.US,D,20230216,000000,1.15,1.22,1.15,1.17,6271,0
+LSF.US,D,20230217,000000,1.175,1.22,1.175,1.2,4807,0
+LSF.US,D,20230221,000000,1.2,1.2,1.1,1.1,45579,0
+LSF.US,D,20230222,000000,1.1,1.1799,1.1,1.15,17126,0
+LSF.US,D,20230223,000000,1.17,1.1797,1.17,1.1789,4079,0
+LSF.US,D,20230224,000000,1.17,1.21,1.1,1.1,16236,0
+LSF.US,D,20230227,000000,1.1,1.1999,1.1,1.115,13359,0
+LSF.US,D,20230228,000000,1.155,1.21,1.1001,1.12,30339,0
+LSF.US,D,20230301,000000,1.1,1.15,1.0604,1.07,41868,0
+LSF.US,D,20230302,000000,1.02,1.1433,1.02,1.1001,55645,0
+LSF.US,D,20230303,000000,1.18,1.18,1.06,1.07,26656,0
+LSF.US,D,20230306,000000,1.06,1.1686,0.952,1,48167,0
+LSF.US,D,20230307,000000,0.98,1.06,0.98,1.04,11722,0
+LSF.US,D,20230308,000000,1.06,1.1079,1.05,1.05,15832,0
+LSF.US,D,20230309,000000,1.11,1.1727,1.07,1.07,69308,0
+LSF.US,D,20230310,000000,1.21,1.21,0.9501,1.07,45183,0
+LSF.US,D,20230313,000000,1.07,1.07,0.9845,1.02,13156,0
+LSF.US,D,20230314,000000,1.03,1.04,1,1.01,76463,0
+LSF.US,D,20230315,000000,0.89,1.005,0.89,0.91,89964,0
+LSF.US,D,20230316,000000,0.9555,1,0.8975,0.8975,33309,0
+LSF.US,D,20230317,000000,0.88,0.9,0.7761,0.7761,123067,0
+LSF.US,D,20230320,000000,0.8149,0.8466,0.78,0.8,76889,0
+LSF.US,D,20230321,000000,0.8,0.867,0.8,0.8,79230,0
+LSF.US,D,20230322,000000,0.89,0.89,0.8,0.81,19024,0
+LSF.US,D,20230323,000000,0.8,0.86,0.8,0.8,52345,0
+LSF.US,D,20230324,000000,0.7889,0.839999,0.7889,0.8,13419,0
+LSF.US,D,20230327,000000,0.84,0.84,0.7934,0.8316,15835,0
+LSF.US,D,20230328,000000,0.83,0.8399,0.79,0.7909,15227,0
+LSF.US,D,20230329,000000,0.79,0.8151,0.7801,0.7802,14049,0
+LSF.US,D,20230330,000000,0.84,0.85,0.7802,0.8332,23140,0
+LSF.US,D,20230331,000000,0.81,0.860501,0.77,0.8103,37136,0
+LSF.US,D,20230403,000000,0.86,0.9499,0.81,0.91,35134,0
+LSF.US,D,20230404,000000,0.9499,1.04,0.904999,0.99,39504,0
+LSF.US,D,20230405,000000,1.05,1.05,0.91,0.91,11687,0
+LSF.US,D,20230406,000000,1.01,1.02,0.9393,0.9544,24276,0
+LSF.US,D,20230410,000000,1.01,1.03,0.96,1.02,33359,0
+LSF.US,D,20230411,000000,1.04,1.0562,0.98,1.005,23658,0
+LSF.US,D,20230412,000000,1.03,1.05,0.9801,0.99,24098,0
+LSF.US,D,20230413,000000,0.99,1.03,0.9604,1,27628,0
+LSF.US,D,20230414,000000,0.99,1,0.9539,0.991,7964,0
+LSF.US,D,20230417,000000,1,1,0.93,1,38451,0
+LSF.US,D,20230418,000000,0.95,1,0.95,0.960049,5574,0
+LSF.US,D,20230419,000000,0.9899,0.9975,0.91,0.96,15572,0
+LSF.US,D,20230420,000000,0.94,0.97,0.9,0.9,11979,0
+LSF.US,D,20230421,000000,1,1,0.86,0.95,22652,0
+LSF.US,D,20230424,000000,0.9999,0.9999,0.93,0.96,3606,0
+LSF.US,D,20230425,000000,0.96,0.9635,0.93,0.93,7956,0
+LSF.US,D,20230426,000000,0.93,0.97,0.93,0.95,4520,0
+LSF.US,D,20230427,000000,0.9258,0.94,0.9,0.94,4132,0
+LSF.US,D,20230428,000000,0.95,0.98,0.900001,0.9292,8156,0
+LSF.US,D,20230501,000000,0.949,0.949,0.9,0.9,3829,0
+LSF.US,D,20230502,000000,0.9,0.95,0.9,0.9,9208,0
+LSF.US,D,20230503,000000,0.92,0.92,0.9,0.9,8453,0
+LSF.US,D,20230504,000000,0.9,0.91,0.9,0.9,3775,0
+LSF.US,D,20230505,000000,0.9,0.9203,0.8654,0.87,14364,0
+LSF.US,D,20230508,000000,0.95,0.95,0.8601,0.89,15711,0
+LSF.US,D,20230509,000000,0.9,0.95,0.8103,0.839361,43024,0
+LSF.US,D,20230510,000000,0.83,0.9443,0.82,0.94,30259,0
+LSF.US,D,20230511,000000,0.917,0.94,0.7801,0.7901,95252,0
+LSF.US,D,20230512,000000,0.83,0.8498,0.782,0.8079,27141,0
+LSF.US,D,20230515,000000,0.8299,0.8299,0.793,0.793,4710,0
+LSF.US,D,20230516,000000,0.793,0.8057,0.7009,0.7705,30597,0
+LSF.US,D,20230517,000000,0.75,0.7957,0.73,0.7509,19838,0
+LSF.US,D,20230518,000000,0.82,0.82,0.67,0.6901,41540,0
+LSF.US,D,20230519,000000,0.7984,0.7984,0.6717,0.78,40717,0
+LSF.US,D,20230522,000000,0.809,0.83,0.705,0.79,23388,0
+LSF.US,D,20230523,000000,0.77,0.83,0.77,0.81,21146,0
+LSF.US,D,20230524,000000,0.8,0.83,0.8,0.83,7261,0
+LSF.US,D,20230525,000000,0.83,0.86,0.76,0.82,42375,0
+LSF.US,D,20230526,000000,0.84,0.84,0.6579,0.7501,89208,0
+LSF.US,D,20230530,000000,0.798,0.8,0.7,0.7,72160,0
+LSF.US,D,20230531,000000,0.71,0.8,0.65,0.65,35226,0
+LSF.US,D,20230601,000000,0.665,0.71,0.665,0.6848,24470,0
+LSF.US,D,20230602,000000,0.6505,0.72915,0.6505,0.72,17516,0
+LSF.US,D,20230605,000000,0.7274,0.815,0.7138,0.77,24398,0
+LSF.US,D,20230606,000000,0.8299,0.83,0.73,0.79,15980,0
+LSF.US,D,20230607,000000,0.83,0.85,0.7611,0.83,19467,0
+LSF.US,D,20230608,000000,0.83,0.96,0.83,0.9069,25968,0
+LSF.US,D,20230609,000000,0.9,0.9299,0.8699,0.925,28521,0
+LSF.US,D,20230612,000000,0.88,0.914201,0.87,0.87,12859,0
+LSF.US,D,20230613,000000,0.8597,0.9,0.850001,0.88,16303,0
+LSF.US,D,20230614,000000,0.9,0.9,0.8075,0.83,29472,0
+LSF.US,D,20230615,000000,0.879999,0.879999,0.8001,0.86,22811,0
+LSF.US,D,20230616,000000,0.8446,0.871,0.8218,0.8218,20857,0
+LSF.US,D,20230620,000000,0.8,0.850799,0.78,0.78,47921,0
+LSF.US,D,20230621,000000,0.78,0.825,0.7092,0.7351,41799,0
+LSF.US,D,20230622,000000,0.725,0.849899,0.725,0.75,20895,0
+LSF.US,D,20230623,000000,0.7875,0.8397,0.7875,0.83,16968,0
+LSF.US,D,20230626,000000,0.83,0.83,0.76,0.76,14555,0
+LSF.US,D,20230627,000000,0.81,0.831876,0.7675,0.793,20580,0
+LSF.US,D,20230628,000000,0.819459,0.845,0.7675,0.7675,7631,0
+LSF.US,D,20230629,000000,0.8488,0.8488,0.7675,0.788851,14862,0
+LSF.US,D,20230630,000000,0.789,0.8445,0.78,0.79505,15814,0
+LSF.US,D,20230703,000000,0.857,0.857,0.7952,0.8299,16588,0
+LSF.US,D,20230705,000000,0.8578,0.9,0.85,0.8654,19047,0
+LSF.US,D,20230706,000000,0.88,0.88,0.77,0.81,10645,0
+LSF.US,D,20230707,000000,0.8279,0.848,0.776901,0.82,8267,0
+LSF.US,D,20230710,000000,0.9,1.44,0.8692,1.18,4203335,0
+LSF.US,D,20230711,000000,1.18,1.37,1.1301,1.26,602046,0
+LSF.US,D,20230712,000000,1.32,1.39,1.18,1.19,254992,0
+LSF.US,D,20230713,000000,1.19,1.19,1.06,1.1,145274,0
+LSF.US,D,20230714,000000,1.09,1.1608,1.05,1.16,45239,0
+LSF.US,D,20230717,000000,1.21,1.22,1.06,1.17,111122,0
+LSF.US,D,20230718,000000,1.24,1.24,1.132,1.19,42879,0
+LSF.US,D,20230719,000000,1.18,1.1999,1.08,1.16,81595,0
+LSF.US,D,20230720,000000,1.16,1.18,1.13,1.15,24336,0
+LSF.US,D,20230721,000000,1.16,1.21,1.0801,1.17,46524,0
+LSF.US,D,20230724,000000,1.18,1.1909,1.1302,1.18,29519,0
+LSF.US,D,20230725,000000,1.21,1.25,1.17,1.2301,85230,0
+LSF.US,D,20230726,000000,1.25,1.39,1.2489,1.3,167785,0
+LSF.US,D,20230727,000000,1.36,1.38,1.18,1.25,83290,0
+LSF.US,D,20230728,000000,1.22,1.28,1.2,1.28,24543,0
+LSF.US,D,20230731,000000,1.3,1.3,1.21,1.22,28684,0
+LSF.US,D,20230801,000000,1.25,1.25,1.1302,1.15,43659,0
+LSF.US,D,20230802,000000,1.17,1.27,1.15,1.16,137236,0
+LSF.US,D,20230803,000000,1.14,1.21,1.12,1.12,25822,0
+LSF.US,D,20230804,000000,1.17,1.21,1.1201,1.14,35047,0
+LSF.US,D,20230807,000000,1.15,1.2399,1.12,1.12,11791,0
+LSF.US,D,20230808,000000,1.1381,1.1595,1.08,1.11,27074,0
+LSF.US,D,20230809,000000,1.09,1.15,1.02,1.06,35894,0
+LSF.US,D,20230810,000000,1.05,1.055,0.9401,0.9656,32836,0
+LSF.US,D,20230811,000000,0.9751,1.03,0.9751,1.03,21648,0
+LSF.US,D,20230814,000000,1.02,1.06,1.01,1.05,14772,0
+LSF.US,D,20230815,000000,1.08,1.14,1.03,1.05,34280,0
+LSF.US,D,20230816,000000,1.08,1.15,1.04,1.11,16820,0
+LSF.US,D,20230817,000000,1.17,1.18,1.0301,1.16,15951,0
+LSF.US,D,20230818,000000,1.1011,1.14,1.03,1.03,14152,0
+LSF.US,D,20230821,000000,1.31,1.31,1.07,1.07,38627,0
+LSF.US,D,20230822,000000,1.12,1.12,1.0101,1.02,17098,0
+LSF.US,D,20230823,000000,1,1.08,1,1.06,7708,0
+LSF.US,D,20230824,000000,1.1,1.15,1,1.04,8200,0
+LSF.US,D,20230825,000000,1.06,1.1072,1,1,5556,0
+LSF.US,D,20230828,000000,0.99,1.05,0.98,1.05,5836,0
+LSF.US,D,20230829,000000,1.0901,1.0901,1.0405,1.05,11081,0
+LSF.US,D,20230830,000000,1.055,1.055,1,1.025,1656,0
+LSF.US,D,20230831,000000,1.03,1.1,1.02,1.02,13067,0
+LSF.US,D,20230901,000000,1.0874,1.09,1.02,1.02,3746,0
+LSF.US,D,20230905,000000,1.07,1.08,0.97,1.01,36793,0
+LSF.US,D,20230906,000000,1.05,1.07,1.01,1.04,8072,0
+LSF.US,D,20230907,000000,1.07,1.07,0.9912,1,29566,0
+LSF.US,D,20230908,000000,1.0299,1.0299,0.98,0.98,8899,0
+LSF.US,D,20230911,000000,0.98,1.0273,0.98,0.98,8827,0
+LSF.US,D,20230912,000000,1,1.019,0.98,0.9988,6714,0
+LSF.US,D,20230913,000000,1,1.02,0.98,1,10711,0
+LSF.US,D,20230914,000000,0.98,1.0515,0.98,1,17830,0
+LSF.US,D,20230915,000000,1.01,1.06,0.995,1.06,30629,0
+LSF.US,D,20230918,000000,1.04,1.05,1.0114,1.05,9740,0
+LSF.US,D,20230919,000000,1.05,1.0994,1.04,1.09,10198,0
+LSF.US,D,20230920,000000,1.09,1.1097,1.07,1.1027,17792,0
+LSF.US,D,20230921,000000,1.0825,1.1,0.98,1.09,47754,0
+LSF.US,D,20230922,000000,1.04,1.05,1.025,1.05,6929,0
+LSF.US,D,20230925,000000,1.05,1.08,1.03,1.03,8340,0
+LSF.US,D,20230926,000000,1.02,1.09,0.99,1.03,5856,0
+LSF.US,D,20230927,000000,1.0045,1.085,1.0045,1.03,7597,0
+LSF.US,D,20230928,000000,1.06,1.075,1.02,1.02,3309,0
+LSF.US,D,20230929,000000,1.0829,1.0829,1.02,1.03,6400,0
+LSF.US,D,20231002,000000,1.07,1.08,0.84,0.915,69873,0
+LSF.US,D,20231003,000000,0.92,0.92,0.8721,0.8801,13404,0
+LSF.US,D,20231004,000000,1.0285,1.0285,0.8505,0.9106,12906,0
+LSF.US,D,20231005,000000,0.9,0.945,0.865,0.885,14663,0
+LSF.US,D,20231006,000000,0.92,0.9844,0.84,0.851,17662,0
+LSF.US,D,20231009,000000,0.85,0.93,0.84,0.896,16737,0
+LSF.US,D,20231010,000000,0.89,0.94945,0.89,0.9055,15638,0
+LSF.US,D,20231011,000000,0.9,0.98,0.83,0.8516,66873,0
+LSF.US,D,20231012,000000,0.84,0.8857,0.82,0.83,32379,0
+LSF.US,D,20231013,000000,0.8344,0.915001,0.8344,0.86,7626,0
+LSF.US,D,20231016,000000,0.8806,0.9,0.8,0.8,21927,0
+LSF.US,D,20231017,000000,0.81,0.9,0.8,0.8284,23127,0
+LSF.US,D,20231018,000000,0.87,0.9,0.8182,0.879,14328,0
+LSF.US,D,20231019,000000,0.9339,0.95,0.83,0.8534,10031,0
+LSF.US,D,20231020,000000,0.8534,0.885,0.8,0.872,9090,0
+LSF.US,D,20231023,000000,0.899,0.8999,0.7901,0.8417,18191,0
+LSF.US,D,20231024,000000,0.8213,0.9,0.82,0.86,3334,0
+LSF.US,D,20231025,000000,0.903,0.903,0.7901,0.7901,2945,0
+LSF.US,D,20231026,000000,0.7901,0.8914,0.7901,0.795,10111,0
+LSF.US,D,20231027,000000,0.79,0.8899,0.79,0.79,4226,0
+LSF.US,D,20231030,000000,0.823,0.840001,0.7706,0.775,5891,0
+LSF.US,D,20231031,000000,0.7601,0.8,0.7601,0.78,8436,0
+LSF.US,D,20231101,000000,0.797607,0.7984,0.76,0.7984,4256,0
+LSF.US,D,20231102,000000,0.82,0.854999,0.8001,0.82,8448,0
+LSF.US,D,20231103,000000,0.7702,0.89,0.7702,0.813,7805,0
+LSF.US,D,20231106,000000,0.8536,0.8536,0.79,0.7956,13552,0
+LSF.US,D,20231107,000000,0.7725,0.84,0.7644,0.778,6418,0
+LSF.US,D,20231108,000000,0.839,0.868,0.7911,0.8502,15469,0
+LSF.US,D,20231109,000000,0.8899,0.9,0.81,0.8999,15083,0
+LSF.US,D,20231110,000000,0.851,0.91,0.8163,0.8713,14318,0
+LSF.US,D,20231113,000000,0.9,0.9,0.7117,0.74,58475,0
+LSF.US,D,20231114,000000,0.8443,0.8444,0.8018,0.8032,14061,0
+LSF.US,D,20231115,000000,0.83,0.84,0.78,0.83,7740,0
+LSF.US,D,20231116,000000,0.8169,0.84,0.78,0.83,12094,0
+LSF.US,D,20231117,000000,0.8004,0.9,0.782,0.859999,32239,0
+LSF.US,D,20231120,000000,0.8501,0.8976,0.845,0.852551,16959,0
+LSF.US,D,20231121,000000,0.889899,0.889899,0.83,0.836,10362,0
+LSF.US,D,20231122,000000,0.859999,0.88,0.84001,0.8475,5838,0
+LSF.US,D,20231124,000000,0.88,0.88,0.87,0.87,1538,0
+LSF.US,D,20231127,000000,0.81,0.8759,0.81,0.8255,26071,0
+LSF.US,D,20231128,000000,0.85,0.910348,0.8311,0.8562,92768,0
+LSF.US,D,20231129,000000,0.86,0.8899,0.84,0.86,32347,0
+LSF.US,D,20231130,000000,0.9,1.05,0.8799,1.05,64548,0
+LSF.US,D,20231201,000000,1.02,1.05,0.93,0.996,77981,0
+LSF.US,D,20231204,000000,1.02,1.03,0.9602,1.01,11396,0
+LSF.US,D,20231205,000000,1.02,1.07,1.02,1.06,50838,0
+LSF.US,D,20231206,000000,1.07,1.07,1.01,1.0591,31590,0
+LSF.US,D,20231207,000000,1.04,1.07,0.99,1.02,43152,0
+LSF.US,D,20231208,000000,0.99,1.15,0.9785,1.05,103819,0
+LSF.US,D,20231211,000000,1.04,1.1382,0.96,1.05,68612,0
+LSF.US,D,20231212,000000,1.01,1.07,1,1,14618,0
+LSF.US,D,20231213,000000,0.99,1.06,0.99,1.03,21968,0
+LSF.US,D,20231214,000000,1,1.055,0.99,1.02,53901,0
+LSF.US,D,20231215,000000,1.01,1.12,1.0013,1.12,52540,0
+LSF.US,D,20231218,000000,1.11,1.12,0.97,1.04,53196,0
+LSF.US,D,20231219,000000,1.07,1.0999,0.99,1.02,26875,0
+LSF.US,D,20231220,000000,1.0121,1.0903,1.0121,1.07,27217,0
+LSF.US,D,20231221,000000,1.11,1.12,1.04,1.05,43538,0
+LSF.US,D,20231222,000000,1.09,1.09,0.9101,0.9612,94731,0
+LSF.US,D,20231226,000000,0.9424,0.9601,0.9,0.9,83090,0
+LSF.US,D,20231227,000000,0.9,0.95,0.85,0.885,47762,0
+LSF.US,D,20231228,000000,0.890049,0.93,0.84,0.9101,46285,0
+LSF.US,D,20231229,000000,0.9,0.9798,0.88,0.91,46142,0
+LSF.US,D,20240102,000000,0.9765,0.9765,0.9254,0.9524,22451,0
+LSF.US,D,20240103,000000,0.98,1.05,0.9243,0.93,43443,0
+LSF.US,D,20240104,000000,0.93,1.0099,0.92,0.98,11393,0
+LSF.US,D,20240105,000000,0.9169,1.02,0.9169,1.01,13174,0
+LSF.US,D,20240108,000000,1.05,1.05,0.95,0.95,31441,0
+LSF.US,D,20240109,000000,1,1,0.95,0.9758,21613,0
+LSF.US,D,20240110,000000,0.96,1.01,0.935,0.94,16328,0
+LSF.US,D,20240111,000000,0.966,0.9803,0.93,0.955,14591,0
+LSF.US,D,20240112,000000,0.9663,1,0.9,0.9023,22748,0
+LSF.US,D,20240116,000000,0.97,0.97,0.9033,0.9407,15630,0
+LSF.US,D,20240117,000000,0.94937,0.94937,0.925,0.925,845,0
+LSF.US,D,20240118,000000,0.9226,0.9625,0.9,0.9,10752,0
+LSF.US,D,20240119,000000,0.9,0.93,0.89,0.915401,46354,0
+LSF.US,D,20240122,000000,0.9154,0.9501,0.9154,0.94,6052,0
+LSF.US,D,20240123,000000,0.9403,0.9799,0.92,0.92,28307,0
+LSF.US,D,20240124,000000,0.9038,0.9799,0.88,0.88,83268,0
+LSF.US,D,20240125,000000,0.9001,0.95,0.885,0.885,14789,0
+LSF.US,D,20240126,000000,0.88,0.9301,0.88,0.9045,27612,0
+LSF.US,D,20240129,000000,0.93,0.942,0.882891,0.9,11198,0
+LSF.US,D,20240130,000000,0.92,0.92,0.8811,0.8993,10069,0
+LSF.US,D,20240131,000000,0.9382,0.9382,0.8902,0.93,28726,0
+LSF.US,D,20240201,000000,0.919899,0.9326,0.895,0.9,10532,0
+LSF.US,D,20240202,000000,0.92,0.926612,0.9,0.9001,7876,0
+LSF.US,D,20240205,000000,0.9,0.9001,0.8901,0.895,4081,0
+LSF.US,D,20240206,000000,0.88,0.9025,0.83,0.8592,63936,0
+LSF.US,D,20240207,000000,0.870101,0.870101,0.75,0.7813,93328,0
+LSF.US,D,20240208,000000,0.7816,0.8291,0.77,0.81,20675,0
+LSF.US,D,20240209,000000,0.763,0.8,0.75,0.7501,41862,0
+LSF.US,D,20240212,000000,0.73,0.791,0.7202,0.7583,15141,0
+LSF.US,D,20240213,000000,0.7326,0.7899,0.73,0.7899,3560,0
+LSF.US,D,20240214,000000,0.806,0.83,0.749799,0.83,33684,0
+LSF.US,D,20240215,000000,0.83,0.83,0.8,0.81,3985,0
+LSF.US,D,20240216,000000,0.81,0.815,0.77,0.7999,12541,0
+LSF.US,D,20240220,000000,0.77,0.83,0.76,0.8001,16073,0
+LSF.US,D,20240221,000000,0.78,0.8099,0.745,0.805,32287,0
+LSF.US,D,20240222,000000,0.7501,0.751,0.73,0.74,41057,0
+LSF.US,D,20240223,000000,0.74,0.75715,0.7201,0.73,20569,0
+LSF.US,D,20240226,000000,0.739,0.767,0.710001,0.7601,42121,0
+LSF.US,D,20240227,000000,0.7601,0.79,0.75,0.76,10013,0
+LSF.US,D,20240228,000000,0.798,0.798,0.7524,0.7875,12763,0
+LSF.US,D,20240229,000000,0.787,0.8199,0.787,0.8,16797,0
+LSF.US,D,20240301,000000,0.800101,0.82,0.8001,0.8192,45612,0
+LSF.US,D,20240304,000000,0.8181,0.834,0.8002,0.83,19763,0
+LSF.US,D,20240305,000000,0.84,0.84,0.7978,0.7978,6770,0
+LSF.US,D,20240306,000000,0.8036,0.8381,0.787,0.819,33178,0
+LSF.US,D,20240307,000000,0.79,0.8315,0.7601,0.8315,29346,0
+LSF.US,D,20240308,000000,0.8268,0.87,0.78,0.85,27741,0
+LSF.US,D,20240311,000000,0.8052,0.93,0.78,0.8662,62376,0
+LSF.US,D,20240312,000000,0.88,0.99,0.85,0.93,576285,0
+LSF.US,D,20240313,000000,1.31,2.17,1.13,1.9,16551810,0
+LSF.US,D,20240314,000000,2.05,2.67,1.9,2.39,5611848,0
+LSF.US,D,20240315,000000,2.03,3.25,2.03,3.21,1967163,0
+LSF.US,D,20240318,000000,3.3,3.4785,2.3601,2.57,1438154,0
+LSF.US,D,20240319,000000,2.67,2.758,2.26,2.33,417835,0
+LSF.US,D,20240320,000000,2.3,2.97,2.295,2.78,726945,0
+LSF.US,D,20240321,000000,2.85,3.29,2.82,2.98,678527,0
+LSF.US,D,20240322,000000,3.12,3.15,2.81,2.95,277561,0
+LSF.US,D,20240325,000000,3.01,3.15,2.86,2.96,265466,0
+LSF.US,D,20240326,000000,2.95,3.29,2.81,2.81,490413,0
+LSF.US,D,20240327,000000,2.8,2.81,2.56,2.6,185919,0
+LSF.US,D,20240328,000000,2.58,2.63,2.35,2.4,209079,0
+LSF.US,D,20240401,000000,2.4,2.65,2.36,2.65,516905,0
+LSF.US,D,20240402,000000,2.6,2.79,2.6,2.68,196877,0
+LSF.US,D,20240403,000000,2.63,2.68,2.35,2.43,231541,0
+LSF.US,D,20240404,000000,2.42,2.44,2.26,2.29,143038,0
+LSF.US,D,20240405,000000,2.28,2.36,2.16,2.28,237492,0
+LSF.US,D,20240408,000000,2.45,2.45,2.25,2.36,294633,0
+LSF.US,D,20240409,000000,2.36,2.84,2.3,2.76,315464,0
+LSF.US,D,20240410,000000,2.73,2.88,2.51,2.58,447839,0
+LSF.US,D,20240411,000000,2.6,2.6915,2.4901,2.6,143394,0
+LSF.US,D,20240412,000000,2.6,2.6,2.26,2.29,178514,0
+LSF.US,D,20240415,000000,2.18,2.3,2.13,2.19,246751,0
+LSF.US,D,20240416,000000,2.17,2.27,2.11,2.22,218060,0
+LSF.US,D,20240417,000000,2.24,2.4692,2.228,2.28,203257,0
+LSF.US,D,20240418,000000,2.28,2.38,2.05,2.16,191074,0
+LSF.US,D,20240419,000000,2.15,2.3199,2.1,2.25,47372,0
+LSF.US,D,20240422,000000,2.24,2.3299,2.2101,2.26,28359,0
+LSF.US,D,20240423,000000,2.22,2.3899,2.1096,2.12,80411,0
+LSF.US,D,20240424,000000,2.15,2.19,2.02,2.08,54034,0
+LSF.US,D,20240425,000000,2.02,2.1183,1.97,1.98,100038,0
+LSF.US,D,20240426,000000,2.01,2.05,1.9,1.98,127441,0
+LSF.US,D,20240429,000000,2,2.0352,1.97,2.01,47668,0
+LSF.US,D,20240430,000000,1.98,1.99,1.925,1.94,32983,0
+LSF.US,D,20240501,000000,1.97,2.6,1.9,2.41,264184,0
+LSF.US,D,20240502,000000,2.4,2.453,2.27,2.34,173142,0
+LSF.US,D,20240503,000000,2.38,2.57,2.2702,2.5,341248,0
+LSF.US,D,20240506,000000,2.51,2.78,2.51,2.75,218130,0
+LSF.US,D,20240507,000000,2.73,2.73,2.44,2.48,108187,0
+LSF.US,D,20240508,000000,2.52,2.68,2.4849,2.64,78028,0
+LSF.US,D,20240509,000000,2.91,3.0792,2.72,2.77,445512,0
+LSF.US,D,20240510,000000,2.77,2.79,2.5629,2.69,225065,0
+LSF.US,D,20240513,000000,2.77,2.77,2.61,2.68,209117,0
+LSF.US,D,20240514,000000,2.65,2.73,2.61,2.68,62678,0
+LSF.US,D,20240515,000000,2.71,2.73,2.54,2.6,72490,0
+LSF.US,D,20240516,000000,2.6,2.6821,2.54,2.61,68316,0
+LSF.US,D,20240517,000000,2.59,2.6699,2.44,2.58,69711,0
+LSF.US,D,20240520,000000,2.6,2.6357,2.39,2.52,238581,0
+LSF.US,D,20240521,000000,2.51,2.5948,2.4,2.45,103212,0
+LSF.US,D,20240522,000000,2.43,2.4946,2.41,2.47,20923,0
+LSF.US,D,20240523,000000,2.49,2.6795,2.46,2.53,147564,0
+LSF.US,D,20240524,000000,2.55,2.69,2.5,2.57,96753,0
+LSF.US,D,20240528,000000,2.54,2.65,2.44,2.51,53862,0
+LSF.US,D,20240529,000000,2.46,2.64,2.405,2.6,65312,0
+LSF.US,D,20240530,000000,2.56,2.9,2.5467,2.84,92100,0
+LSF.US,D,20240531,000000,2.86,2.95,2.58,2.72,120369,0
+LSF.US,D,20240603,000000,2.77,3,2.77,3,187765,0
+LSF.US,D,20240604,000000,2.95,3.83,2.92,3.75,935215,0
+LSF.US,D,20240605,000000,3.77,5.36,3.77,4.91,2150437,0
+LSF.US,D,20240606,000000,4.86,4.9,3.78,4.02,673208,0
+LSF.US,D,20240607,000000,4,4.515,4,4.35,251809,0
+LSF.US,D,20240610,000000,4.23,5.0923,4.23,4.99,291445,0
+LSF.US,D,20240611,000000,5.12,5.16,4.59,4.68,157759,0
+LSF.US,D,20240612,000000,4.75,4.78,4.16,4.46,227864,0
+LSF.US,D,20240613,000000,4.53,4.53,3.87,3.95,199895,0
+LSF.US,D,20240614,000000,4.1,5.1,4.084,4.58,553629,0
+LSF.US,D,20240617,000000,4.57,4.66,4.11,4.16,199012,0
+LSF.US,D,20240618,000000,4.18,4.43,4.15,4.36,104583,0
+LSF.US,D,20240620,000000,4.36,4.4099,3.88,3.97,202185,0
+LSF.US,D,20240621,000000,4,4.166,3.91,3.91,115388,0
+LSF.US,D,20240624,000000,3.9,4.3,3.9,4.22,126519,0
+LSF.US,D,20240625,000000,4.14,5.19,4.14,4.85,441856,0
+LSF.US,D,20240626,000000,4.92,4.99,4.5503,4.73,175790,0
+LSF.US,D,20240627,000000,4.6,4.93,4.54,4.79,159474,0
+LSF.US,D,20240628,000000,4.73,5.7,4.73,5.62,637881,0
+LSF.US,D,20240701,000000,5.65,6.46,4.6,5.58,679805,0
+LSF.US,D,20240702,000000,5.5,5.53,4.8001,4.95,168827,0
+LSF.US,D,20240703,000000,5,5.2238,4.65,4.79,107013,0
+LSF.US,D,20240705,000000,4.8,4.9899,4.03,4.29,279112,0
+LSF.US,D,20240708,000000,4.32,4.4426,4.25,4.3,73499,0
+LSF.US,D,20240709,000000,4.29,4.41,3.91,4.01,89197,0
+LSF.US,D,20240710,000000,3.99,4.2781,3.88,4.21,146117,0
+LSF.US,D,20240711,000000,4.19,4.3999,4.05,4.3,50310,0
+LSF.US,D,20240712,000000,4.26,4.42,4.135,4.4,48381,0
+LSF.US,D,20240715,000000,4.4,4.6999,4.265,4.28,53296,0
+LSF.US,D,20240716,000000,4.38,4.5151,4.35,4.45,38148,0
+LSF.US,D,20240717,000000,4.45,4.65,3.92,4.04,176430,0
+LSF.US,D,20240718,000000,4.04,4.22,3.95,4.01,66255,0
+LSF.US,D,20240719,000000,4.02,4.04,3.65,3.96,130679,0
+LSF.US,D,20240722,000000,3.93,4.51,3.93,4.45,81707,0
+LSF.US,D,20240723,000000,4.45,4.45,3.96,4.1,66570,0
+LSF.US,D,20240724,000000,4.06,4.21,4.06,4.14,21738,0
+LSF.US,D,20240725,000000,4.11,4.26,3.9,3.99,36079,0
+LSF.US,D,20240726,000000,4.05,4.295,4.05,4.11,32817,0
+LSF.US,D,20240729,000000,4.1,4.24,4.1,4.16,38909,0
+LSF.US,D,20240730,000000,4.1,4.25,4.01,4.05,35825,0
+LSF.US,D,20240731,000000,4.12,4.2,4,4.11,28198,0
+LSF.US,D,20240801,000000,4.1,4.24,4.02,4.13,58147,0
+LSF.US,D,20240802,000000,4.08,4.4,4.0001,4.1,79627,0
+LSF.US,D,20240805,000000,3.6,4.15,3.5,4,102562,0
+LSF.US,D,20240806,000000,4,4.69,4,4.64,116750,0
+LSF.US,D,20240807,000000,4.85,4.85,4.35,4.5,68647,0
+LSF.US,D,20240808,000000,4.7,4.7,4,4.5,105735,0
+LSF.US,D,20240809,000000,4.57,4.6,4.26,4.45,31291,0
+LSF.US,D,20240812,000000,4.4,4.4664,4.15,4.38,32191,0
+LSF.US,D,20240813,000000,4.34,4.675,4.34,4.51,55945,0
+LSF.US,D,20240814,000000,4.57,4.6583,4.28,4.36,41438,0
+LSF.US,D,20240815,000000,4.27,4.5,4.2,4.36,33763,0
+LSF.US,D,20240816,000000,4.37,4.4725,3.9501,4.17,101379,0
+LSF.US,D,20240819,000000,4.22,4.29,4,4.18,52938,0
+LSF.US,D,20240820,000000,4.13,4.2304,4.02,4.03,22329,0
+LSF.US,D,20240821,000000,4.05,4.1,3.85,4.05,88291,0
+LSF.US,D,20240822,000000,4.05,4.1,3.8994,4.09,48975,0
+LSF.US,D,20240823,000000,4.11,4.25,3.96,4.2,26732,0
+LSF.US,D,20240826,000000,4.2,4.2997,3.97,4.13,27657,0
+LSF.US,D,20240827,000000,4.17,4.21,3.9805,4.15,15819,0
+LSF.US,D,20240828,000000,4.14,4.2,3.95,3.98,49359,0
+LSF.US,D,20240829,000000,4.08,4.09,3.95,4,19698,0
+LSF.US,D,20240830,000000,4.01,4.01,3.71,3.85,95734,0
+LSF.US,D,20240903,000000,3.83,3.84,3.6,3.73,109450,0
+LSF.US,D,20240904,000000,3.73,4.0327,3.61,3.82,129638,0
+LSF.US,D,20240905,000000,3.74,3.908,3.6508,3.75,82176,0
+LSF.US,D,20240906,000000,3.68,3.938,3.4,3.58,265284,0
+LSF.US,D,20240909,000000,3.53,3.8893,3.5,3.73,143779,0
+LSF.US,D,20240910,000000,3.71,3.86,3.55,3.59,73363,0
+LSF.US,D,20240911,000000,3.61,3.78,3.58,3.715,55400,0
+LSF.US,D,20240912,000000,3.73,3.99,3.6,3.9,181463,0
+LSF.US,D,20240913,000000,3.92,3.92,3.7,3.75,65852,0
+LSF.US,D,20240916,000000,3.74,3.7899,3.6,3.67,237246,0
+LSF.US,D,20240917,000000,3.71,3.7699,3.66,3.72,21013,0
+LSF.US,D,20240918,000000,3.71,3.7799,3.63,3.64,52787,0
+LSF.US,D,20240919,000000,3.74,3.8402,3.7,3.8,64487,0
+LSF.US,D,20240920,000000,3.77,4.18,3.76,4.16,182027,0
+LSF.US,D,20240923,000000,4.14,4.28,4.03,4.15,147490,0
+LSF.US,D,20240924,000000,4.24,5.2,4.02,4.8,534649,0
+LSF.US,D,20240925,000000,4.97,5.3,4.67,4.9,401078,0
+LSF.US,D,20240926,000000,4.9,5.05,4.685,4.93,81854,0
+LSF.US,D,20240927,000000,4.95,5.0484,4.79,4.93,65933,0
+LSF.US,D,20240930,000000,4.92,5.06,4.83,4.96,56068,0
+LSF.US,D,20241001,000000,5,5,4.7,4.81,60320,0
+LSF.US,D,20241002,000000,4.77,5.15,4.721,5.01,121853,0
+LSF.US,D,20241003,000000,4.94,5.38,4.83,5.21,104907,0
+LSF.US,D,20241004,000000,5.38,6.3,5.31,6.29,364093,0
+LSF.US,D,20241007,000000,6.32,6.66,5.62,5.81,200497,0
+LSF.US,D,20241008,000000,5.87,5.93,5.35,5.5,93064,0
+LSF.US,D,20241009,000000,5.52,5.9,5.5,5.78,40673,0
+LSF.US,D,20241010,000000,5.78,6.4199,5.78,6.08,118717,0
+LSF.US,D,20241011,000000,5.99,6.33,5.67,5.97,196099,0
+LSF.US,D,20241014,000000,6.1,6.1,5.65,5.92,95743,0
+LSF.US,D,20241015,000000,5.86,6.12,5.79,5.9,61691,0
+LSF.US,D,20241016,000000,5.83,5.9788,5.65,5.95,54652,0
+LSF.US,D,20241017,000000,5.89,6.17,5.63,6.13,49525,0
+LSF.US,D,20241018,000000,6.08,6.17,5.91,6.07,53097,0
+LSF.US,D,20241021,000000,6.01,6.12,5.95615,6.1,55177,0
+LSF.US,D,20241022,000000,6.09,6.1,5.75,5.83,29845,0
+LSF.US,D,20241023,000000,5.81,5.96,5.6,5.68,63040,0
+LSF.US,D,20241024,000000,5.72,7.43,5.67,7.08,543080,0
+LSF.US,D,20241025,000000,7.11,7.7685,7.01,7.51,215882,0
+LSF.US,D,20241028,000000,7.56,8.45,7.03,7.24,258499,0
+LSF.US,D,20241029,000000,7.02,7.55,6.86,7.43,74419,0
+LSF.US,D,20241030,000000,7.5,7.64,7.25,7.51,49349,0
+LSF.US,D,20241031,000000,7.5,7.62,7,7.2,112301,0
+LSF.US,D,20241101,000000,7.23,7.3422,7.05,7.13,96908,0
+LSF.US,D,20241104,000000,7.16,7.4,6.87,7.36,100343,0
+LSF.US,D,20241105,000000,7.17,7.5942,7,7.28,45039,0
+LSF.US,D,20241106,000000,7.35,7.9099,7.35,7.37,112007,0
+LSF.US,D,20241107,000000,8,9.65,7.89,8.97,377914,0
+LSF.US,D,20241108,000000,9.16,9.61,8.54,9.16,215463,0
+LSF.US,D,20241111,000000,9.25,10.35,9.25,9.99,311374,0
+LSF.US,D,20241112,000000,10,10,7.7,8.96,308667,0
+LSF.US,D,20241113,000000,8.73,9.49,8.38,8.4,115107,0
+LSF.US,D,20241114,000000,8.405,8.9,8.1601,8.77,63940,0
+LSF.US,D,20241115,000000,8.77,9.34,8.38,8.69,125281,0
+LSF.US,D,20241118,000000,8.48,8.615,7.7,7.8,155009,0
+LSF.US,D,20241119,000000,7.87,8.62,7.75,8.47,79404,0
+LSF.US,D,20241120,000000,8.46,8.49,7.75,7.81,91894,0
+LSF.US,D,20241121,000000,7.83,8.5,7.4,8.37,178074,0
+LSF.US,D,20241122,000000,8.29,9.1931,8.13,8.57,147158,0
+LSF.US,D,20241125,000000,8.655,9,8,8.85,115672,0
+LSF.US,D,20241126,000000,8.85,9.9,8.785,9,139952,0
+LSF.US,D,20241127,000000,9,9,8.67,8.96,50970,0
+LSF.US,D,20241129,000000,8.84198,9.4897,8.84198,9.06,49508,0
+LSF.US,D,20241202,000000,9.23,9.49,8.98,9.11,85408,0
+LSF.US,D,20241203,000000,9.2662,10,9.17,9.82,156343,0
+LSF.US,D,20241204,000000,9.97,10.24,9.59,10.05,131358,0
+LSF.US,D,20241205,000000,10.1,10.9,9.4,9.68,161297,0
+LSF.US,D,20241206,000000,9.57,9.72,8.81,9,121593,0
+LSF.US,D,20241209,000000,8.75,8.99,8.25,8.55,94799,0
+LSF.US,D,20241210,000000,8.5454,8.57,8.15,8.15,52618,0
+LSF.US,D,20241211,000000,8.05,8.6,8.04,8.49,79689,0
+LSF.US,D,20241212,000000,8.42,8.47,7.81,8.36,91191,0
+LSF.US,D,20241213,000000,8.35,8.45,7.9501,8.24,65690,0
+LSF.US,D,20241216,000000,8.0553,8.51,7.55,8.31,158431,0
+LSF.US,D,20241217,000000,8.42,8.495,7.7501,8.12,67259,0
+LSF.US,D,20241218,000000,8.0887,8.49,7.83,7.83,101958,0
+LSF.US,D,20241219,000000,7.99,8.1,7.09,7.57,128072,0
+LSF.US,D,20241220,000000,7.57,8.031,7.42,7.96,86275,0
+LSF.US,D,20241223,000000,7.91,8.15,7.5201,7.79,46067,0
+LSF.US,D,20241224,000000,7.78,7.8902,7.65,7.8,21106,0
+LSF.US,D,20241226,000000,7.85,8.96,7.75,8.72,107991,0
+LSF.US,D,20241227,000000,8.57,8.64,8.0245,8.25,47497,0
+LSF.US,D,20241230,000000,8.2859,8.2859,7.77,8,34044,0
+LSF.US,D,20241231,000000,8.14,8.24,7.6363,7.88,48391,0
+LSF.US,D,20250102,000000,7.934,8.2,7.71,7.99,51765,0
+LSF.US,D,20250103,000000,8.05,8.06,7.8,8.02,33674,0
+LSF.US,D,20250106,000000,8.09,8.16,7.25,7.29,127459,0
+LSF.US,D,20250107,000000,7.41,7.5,6.57,7.38,108015,0
+LSF.US,D,20250108,000000,7.2291,7.42,6.87,7.14,55361,0
+LSF.US,D,20250110,000000,6.98,7.18,6.51,6.99,65959,0
+LSF.US,D,20250113,000000,6.8335,7.03,6.522,6.62,77000,0
+LSF.US,D,20250114,000000,6.7345,7.25,6.65,6.97,113795,0
+LSF.US,D,20250115,000000,7.06,7.59,7.01,7.43,45616,0
+LSF.US,D,20250116,000000,7.4868,7.56,7.21,7.33,41684,0
+LSF.US,D,20250117,000000,7.39,7.42,6.7,6.86,96419,0
+LSF.US,D,20250121,000000,7,7.1999,6.7,7.06,87597,0
+LSF.US,D,20250122,000000,7.06,7.3113,6.87,7.26,46330,0
+LSF.US,D,20250123,000000,7.21,7.38,6.7001,7.18,115198,0
+LSF.US,D,20250124,000000,7.2,7.21,6.79,7,92149,0
+LSF.US,D,20250127,000000,6.9,7.2,6.8501,7.15,68334,0
+LSF.US,D,20250128,000000,7.02,7.15,6.85,7.15,86133,0
+LSF.US,D,20250129,000000,6.9,7.89,6.8,7.52,129438,0
+LSF.US,D,20250130,000000,7.7,8.26,7.31,7.8,98494,0
+LSF.US,D,20250131,000000,7.8,7.81,7.3414,7.55,63096,0
+LSF.US,D,20250203,000000,7.022,7.5378,6.7827,7.45,124117,0
+LSF.US,D,20250204,000000,7.45,7.45,7.22,7.25,25032,0
+LSF.US,D,20250205,000000,7.3971,8.0499,7.2,7.8,87647,0
+LSF.US,D,20250206,000000,7.75,8.26,7.52,7.87,63297,0
+LSF.US,D,20250207,000000,8.07,8.08,7.57,7.57,29449,0
+LSF.US,D,20250210,000000,7.7,7.795,7.415,7.43,13191,0
+LSF.US,D,20250211,000000,7.5394,7.5394,7.15,7.29,22530,0
+LSF.US,D,20250212,000000,7.24,7.5,6.89,7.15,61696,0
+LSF.US,D,20250213,000000,7.2625,7.61,7.19,7.61,15527,0
+LSF.US,D,20250214,000000,7.62,7.67,7.3001,7.53,19411,0
+LSF.US,D,20250218,000000,7.46,7.7242,7.4,7.4,24723,0
+LSF.US,D,20250219,000000,7.48,7.48,7.15,7.19,39203,0
+LSF.US,D,20250220,000000,7.2991,7.3649,7.03,7.31,57708,0
+LSF.US,D,20250221,000000,7.36,7.36,6.99,7.27,77355,0
+LSF.US,D,20250224,000000,7.14,7.47,6.51,7.03,93170,0
+LSF.US,D,20250225,000000,7.031,7.11,6.7,6.83,57616,0
+LSF.US,D,20250226,000000,6.85,7.43,6.5801,7.19,153887,0
+LSF.US,D,20250227,000000,5.95,6.459,5.552,6,218321,0
+LSF.US,D,20250228,000000,6.1112,6.49,6.11,6.25,97185,0
+LSF.US,D,20250303,000000,6.14,6.4,5.67,5.98,88079,0
+LSF.US,D,20250304,000000,5.81,6,5.13,5.85,195380,0
+LSF.US,D,20250305,000000,5.6956,5.8,5.18,5.24,97123,0
+LSF.US,D,20250306,000000,5.24,5.53,4.8,5.52,193682,0
+LSF.US,D,20250307,000000,5.6759,5.98,5.4,5.76,114534,0
+LSF.US,D,20250310,000000,5.76,5.87,5.19,5.22,107938,0
+LSF.US,D,20250311,000000,5.105,5.24,4.93,4.97,176425,0
+LSF.US,D,20250312,000000,5.15,5.26,4.99,5.05,67682,0
+LSF.US,D,20250313,000000,5.06,5.102713,4.69,4.71,73053,0
+LSF.US,D,20250314,000000,4.9,5.61,4.75,5.34,98045,0
+LSF.US,D,20250317,000000,5.152,5.42,4.97,5.04,55948,0
+LSF.US,D,20250318,000000,5.17,5.64,5.05,5.45,69744,0
+LSF.US,D,20250319,000000,5.45,5.9,5.4,5.65,81032,0
+LSF.US,D,20250320,000000,5.9,6.36,5.74,6,132416,0
+LSF.US,D,20250321,000000,6.005,6.3,5.75,6.3,67519,0
+LSF.US,D,20250324,000000,6.5,6.6647,6.24,6.24,116027,0
+LSF.US,D,20250325,000000,6.46,6.68,6.36,6.61,70554,0
+LSF.US,D,20250326,000000,6.665,6.8,6.46,6.6,54976,0
+LSF.US,D,20250327,000000,6.86,7.35,6.6101,7,212386,0
+LSF.US,D,20250328,000000,7.06,7.11,6.17,6.28,128947,0
+LSF.US,D,20250331,000000,6.11,6.28,5.86,6.15,43775,0
+LSF.US,D,20250401,000000,5.95,6.2635,5.57,5.6,28472,0
+LSF.US,D,20250402,000000,5.54,5.8909,5.51,5.58,43611,0
+LSF.US,D,20250403,000000,5.3,5.59,4.9,5.39,139443,0
+LSF.US,D,20250404,000000,5.4011,5.45,4.8001,5,79849,0
+LSF.US,D,20250407,000000,4.5095,5.2286,4.445,5.16,62083,0
+LSF.US,D,20250408,000000,5.3,5.47,4.6,4.78,231672,0
+LSF.US,D,20250409,000000,4.7225,5.4799,4.7225,5.2,40292,0
+LSF.US,D,20250410,000000,5.03,5.2442,5.0201,5.13,29825,0
+LSF.US,D,20250411,000000,5.27,5.27,5,5.08,35003,0
+LSF.US,D,20250414,000000,5.17,5.3,5.0477,5.27,25593,0
+LSF.US,D,20250415,000000,5.25,5.33,5.155,5.18,9926,0
+LSF.US,D,20250416,000000,5.1731,5.51,5.1731,5.21,20861,0
+LSF.US,D,20250417,000000,5.25,5.29,5.18,5.27,18707,0
+LSF.US,D,20250421,000000,5.29,5.48,5.19,5.24,22676,0
+LSF.US,D,20250422,000000,5.39,5.62,5.33,5.48,25934,0
+LSF.US,D,20250423,000000,5.66,5.8132,5.41,5.71,24586,0
+LSF.US,D,20250424,000000,5.445,5.8879,5.42,5.65,58139,0
+LSF.US,D,20250425,000000,5.5286,5.8899,5.51,5.67,28351,0
+LSF.US,D,20250428,000000,5.72,5.7278,5.52,5.58,26009,0
+LSF.US,D,20250429,000000,5.55,5.872,5.33,5.81,48829,0
+LSF.US,D,20250430,000000,5.91,6.15,5.6414,5.85,38879,0
+LSF.US,D,20250501,000000,6.12,6.59,5.85,6.29,42097,0
+LSF.US,D,20250502,000000,6.21,6.45,6.1,6.14,33137,0
+LSF.US,D,20250505,000000,6.1,6.38,5.81,6.32,38363,0
+LSF.US,D,20250506,000000,6.46,6.67,6.38,6.54,64773,0
+LSF.US,D,20250507,000000,6.5213,6.849,6.2996,6.72,39723,0
+LSF.US,D,20250508,000000,6.85,7.3999,6.2988,7.05,196861,0
+LSF.US,D,20250509,000000,7.22,7.94,7.11,7.5,95839,0
+LSF.US,D,20250512,000000,7.735,7.86,7.1,7.56,49136,0
+LSF.US,D,20250513,000000,7.5975,7.895,7.5,7.5,27044,0
+LSF.US,D,20250514,000000,7.63,7.63,7.09,7.42,51830,0
+LSF.US,D,20250515,000000,7.5429,7.72,7.4,7.51,42390,0
+LSF.US,D,20250516,000000,7.49,7.55,6.9,7,149437,0
+LSF.US,D,20250519,000000,7,7.2539,6.8,6.87,72631,0
+LSF.US,D,20250520,000000,6.87,7,6.7201,6.93,28807,0
+LSF.US,D,20250521,000000,6.8983,6.98,6.71,6.93,55151,0
+LSF.US,D,20250527,000000,6.92,7.13,6.72,6.79,25435,0
+LSF.US,D,20250528,000000,6.78,7,6.35,6.35,84845,0
+LSF.US,D,20250530,000000,6.42,6.6675,6.41,6.43,17070,0
+LSF.US,D,20250602,000000,6.45,6.5,6.204,6.22,34191,0
+LSF.US,D,20250603,000000,6.255,6.77,6.25,6.5,24546,0
+LSF.US,D,20250604,000000,6.5,6.7,6.5,6.62,51023,0
+LSF.US,D,20250605,000000,6.62,6.705,6.55,6.68,12473,0
+LSF.US,D,20250606,000000,6.68,6.9,6.615,6.71,29602,0
+LSF.US,D,20250609,000000,6.8218,6.89,6.66,6.71,31776,0
+LSF.US,D,20250610,000000,6.8,6.97,6.65,6.78,51746,0
+LSF.US,D,20250611,000000,6.5143,6.79,6.5,6.5,21989,0
+LSF.US,D,20250612,000000,6.65,6.65,6.335,6.5,18655,0
+LSF.US,D,20250613,000000,6.5667,6.65,6.25,6.29,22722,0
+LSF.US,D,20250616,000000,6.667,6.6876,6.35,6.39,16455,0
+LSF.US,D,20250617,000000,6.36,6.7699,6.2,6.33,25081,0
+LSF.US,D,20250618,000000,6.5999,6.5999,5.87,6.04,46731,0
+LSF.US,D,20250620,000000,6.2595,6.46,5.91,6.27,34998,0
+LSF.US,D,20250623,000000,6.25,6.47,6.25,6.26,21951,0
+LSF.US,D,20250624,000000,6.26,6.5069,6.2,6.2,19150,0
+LSF.US,D,20250625,000000,6.3265,6.35,6.0324,6.12,15921,0
+LSF.US,D,20250626,000000,6.34,6.377,6.12,6.31,12789,0
+LSF.US,D,20250627,000000,6.2,6.5,6.2,6.48,37652,0
+LSF.US,D,20250630,000000,6.49,6.7,6.2118,6.3,55963,0
+LSF.US,D,20250701,000000,6.39,6.7358,6.25,6.38,28940,0
+LSF.US,D,20250702,000000,6.44,6.5,6.32,6.39,19603,0
+LSF.US,D,20250703,000000,6.44,6.44,6.32,6.35,4587,0
+LSF.US,D,20250707,000000,6.3713,6.577,6.3713,6.48,10900,0
+LSF.US,D,20250708,000000,6.475,6.62,6.4,6.44,26988,0
+LSF.US,D,20250709,000000,6.4722,6.74,6.45,6.67,39883,0
+LSF.US,D,20250710,000000,6.75,7.47,6.75,7,55624,0
+LSF.US,D,20250711,000000,7,7.45,6.93,7.2,37281,0
+LSF.US,D,20250714,000000,7.2,7.28,6.925,7.17,22224,0
+LSF.US,D,20250715,000000,7.0873,7.14,6.91,7.01,42240,0
+LSF.US,D,20250716,000000,7.065,7.08,6.96,6.96,10099,0
+LSF.US,D,20250717,000000,6.99,6.99,6.77,6.77,22480,0
+LSF.US,D,20250718,000000,6.77,7.03,6.71,6.73,19890,0
+LSF.US,D,20250721,000000,6.765,7.0814,6.7,6.79,38503,0
+LSF.US,D,20250722,000000,6.8,7.3499,6.8,7.19,30808,0
+LSF.US,D,20250723,000000,7.23,7.8,7.2,7.48,88992,0
+LSF.US,D,20250724,000000,7.4047,7.6187,7.08,7.38,49932,0
+LSF.US,D,20250725,000000,7.33,7.45,7.2001,7.4,21459,0
+LSF.US,D,20250728,000000,7.42,7.42,7.06,7.06,22230,0
+LSF.US,D,20250729,000000,7.21,7.21,7,7,20259,0
+LSF.US,D,20250730,000000,7.13,7.13,6.88,7,8864,0
+LSF.US,D,20250731,000000,7.08,7.1091,6.9,6.95,13826,0
+LSF.US,D,20250801,000000,7.034,7.17,6.83,7,60924,0
+LSF.US,D,20250804,000000,7.166,7.2084,6.91,6.93,22391,0
+LSF.US,D,20250805,000000,7.05,7.09,6.82,7.09,22433,0
+LSF.US,D,20250806,000000,7.105,7.14,6.99,7.14,35847,0
+LSF.US,D,20250807,000000,6.824,6.88,5.8,6.04,152131,0
+LSF.US,D,20250808,000000,5.93,6.1341,5.9,5.95,36503,0
+LSF.US,D,20250811,000000,5.87,6.15,5.6,5.7,90079,0
+LSF.US,D,20250812,000000,5.75,5.925,5.7073,5.75,26664,0
+LSF.US,D,20250813,000000,5.815,6.55,5.65,6.32,230178,0
+LSF.US,D,20250814,000000,6.3,6.71,6.01,6.01,60143,0
+LSF.US,D,20250815,000000,6.1279,6.14,5.81,5.83,28901,0
+LSF.US,D,20250818,000000,5.9,6.04,5.7,5.7,62629,0
+LSF.US,D,20250819,000000,5.89,5.9,5.59,5.59,74734,0
+LSF.US,D,20250820,000000,5.58,5.8899,5.55,5.83,27210,0
+LSF.US,D,20250821,000000,5.78,5.85,5.5601,5.6,30328,0
+LSF.US,D,20250822,000000,5.71,6.086,5.63,5.95,43051,0
+LSF.US,D,20250825,000000,6.1098,6.195,5.7601,5.78,19274,0
+LSF.US,D,20250826,000000,5.7433,5.99,5.72,5.81,20065,0
+LSF.US,D,20250827,000000,5.86,6,5.76,5.76,39647,0
+LSF.US,D,20250828,000000,5.92,5.95,5.61,5.93,26889,0
+LSF.US,D,20250829,000000,5.85,5.95,5.7,5.79,28347,0
+LSF.US,D,20250902,000000,5.89,5.925,5.64,5.7,35503,0
+LSF.US,D,20250903,000000,5.71,5.99,5.65,5.77,38292,0
+LSF.US,D,20250904,000000,5.69,5.89,5.6,5.72,34490,0
+LSF.US,D,20250905,000000,5.75,5.805,5.685,5.75,31502,0
+LSF.US,D,20250908,000000,5.75,5.831,5.685,5.75,42550,0
+LSF.US,D,20250909,000000,5.7091,5.9,5.676931,5.9,30477,0
+LSF.US,D,20250910,000000,5.93,5.99,5.8101,5.84,29300,0
+LSF.US,D,20250911,000000,5.895,5.9685,5.8014,5.81,14257,0
+LSF.US,D,20250912,000000,5.9,5.99,5.75,5.75,33880,0
+LSF.US,D,20250915,000000,5.75,5.85,5.675,5.76,25246,0
+LSF.US,D,20250916,000000,5.77,5.8435,5.61,5.63,22288,0
+LSF.US,D,20250917,000000,5.61,5.74,5.56,5.69,34060,0
+LSF.US,D,20250918,000000,5.8144,5.96,5.69,5.96,25456,0
+LSF.US,D,20250919,000000,5.7,6.18,5.69,6.1,37149,0
+LSF.US,D,20250922,000000,5.93,6.26,5.92,6.26,16343,0
+LSF.US,D,20250923,000000,6.14,6.33,6.05,6.33,33719,0
+LSF.US,D,20250924,000000,6.28,6.5,6.19,6.24,19113,0
+LSF.US,D,20250925,000000,6.31,6.31,5.8,5.81,13185,0
+LSF.US,D,20250926,000000,5.855,5.89,5.69,5.83,18923,0
+LSF.US,D,20250929,000000,5.88,5.88,5.7,5.78,13559,0
+LSF.US,D,20250930,000000,5.75,5.75,5.5,5.58,26977,0
+LSF.US,D,20251001,000000,5.585,5.75,5.5,5.64,18355,0
+LSF.US,D,20251002,000000,5.5383,5.72,5.5383,5.63,6358,0
+LSF.US,D,20251003,000000,5.61,5.78,5.51,5.7,35471,0
+LSF.US,D,20251006,000000,5.75,5.85,5.65,5.75,25869,0
+LSF.US,D,20251007,000000,5.7101,5.89,5.64,5.67,29126,0
+LSF.US,D,20251008,000000,5.65,5.7138,5.6007,5.67,32736,0
+LSF.US,D,20251009,000000,5.75,5.76,5.36,5.415,67510,0
+LSF.US,D,20251010,000000,5.74,5.85,5.27,5.35,22127,0
+LSF.US,D,20251013,000000,5.4,5.585,5.18,5.34,34470,0
+LSF.US,D,20251014,000000,5.2,5.36,5,5.1,21414,0
+LSF.US,D,20251015,000000,5.105,5.43,5.08,5.23,23611,0
+LSF.US,D,20251016,000000,5.22,5.36,5.05,5.14,27856,0
+LSF.US,D,20251017,000000,5.14,5.2228,4.84,4.92,33311,0
+LSF.US,D,20251020,000000,5.01,5.2,4.85,4.91,48600,0
+LSF.US,D,20251021,000000,4.9,5.29,4.9,5.22,37603,0
+LSF.US,D,20251022,000000,5.05,5.3499,5.03,5.14,15845,0
+LSF.US,D,20251023,000000,5.2499,5.2536,4.99,5,11358,0
+LSF.US,D,20251024,000000,4.9903,5.08,4.81,4.82,28806,0
+LSF.US,D,20251027,000000,4.9825,5.04,4.6967,4.95,78312,0
+LSF.US,D,20251028,000000,4.73,4.91,4.7,4.75,14075,0
+LSF.US,D,20251029,000000,4.75,4.83,4.6,4.64,33792,0
+LSF.US,D,20251030,000000,4.53,4.83,4.5,4.8,22957,0
+LSF.US,D,20251031,000000,4.79,5.0564,4.738,4.95,68001,0
+LSF.US,D,20251103,000000,4.95,4.95,4.7,4.91,17440,0
+LSF.US,D,20251104,000000,4.8955,4.8955,4.4,4.49,54087,0
+LSF.US,D,20251105,000000,4.51,4.65,4.45,4.51,25850,0
+LSF.US,D,20251106,000000,4.49,4.6,4.0269,4.05,90839,0
+LSF.US,D,20251107,000000,4.01,4.2462,4,4.15,62944,0
+LSF.US,D,20251110,000000,4.14,4.3,4.07,4.18,39791,0
+LSF.US,D,20251111,000000,3.1339,3.1339,2.67,2.88,698922,0
+LSF.US,D,20251112,000000,2.9,2.93,2.515,2.71,218407,0
+LSF.US,D,20251113,000000,2.7853,2.92,2.627,2.77,140747,0
+LSF.US,D,20251114,000000,2.748,2.76,2.5575,2.67,94167,0
+LSF.US,D,20251117,000000,2.67,2.71,2.48,2.51,79577,0
+LSF.US,D,20251118,000000,2.531,2.7583,2.4294,2.67,88739,0
+LSF.US,D,20251119,000000,2.73,2.7608,2.5428,2.6,59067,0
+LSF.US,D,20251120,000000,2.6277,2.6299,2.48,2.48,29176,0
+LSF.US,D,20251121,000000,2.555,2.59,2.466,2.58,55071,0
+LSF.US,D,20251124,000000,2.5999,2.84,2.56,2.73,52104,0
+LSF.US,D,20251125,000000,2.715,2.8199,2.6,2.64,26905,0
+LSF.US,D,20251126,000000,2.6381,2.7199,2.6,2.6,74999,0
+LSF.US,D,20251128,000000,2.6245,2.78,2.6245,2.74,43239,0
+LSF.US,D,20251201,000000,2.74,2.7799,2.5579,2.6,34133,0
+LSF.US,D,20251202,000000,2.6299,2.64,2.53,2.59,30252,0
+LSF.US,D,20251203,000000,2.52,2.6116,2.435,2.45,61550,0
+LSF.US,D,20251204,000000,2.4354,2.45,2.25,2.27,276971,0
+LSF.US,D,20251205,000000,2.3,2.42,2.18,2.37,192816,0
+LSF.US,D,20251208,000000,2.37,2.39,2.26,2.37,70570,0
+LSF.US,D,20251209,000000,2.36,2.36,2.13,2.2,176042,0
+LSF.US,D,20251210,000000,2.16,2.5199,2.15,2.39,124221,0
+LSF.US,D,20251211,000000,2.4,2.4,2.22,2.26,200115,0
+LSF.US,D,20251212,000000,2.25,2.25,2.065,2.07,164370,0
+LSF.US,D,20251215,000000,2.13,2.15,2.02,2.02,171824,0
+LSF.US,D,20251216,000000,2.0499,2.25,2.0482,2.07,218528,0
+LSF.US,D,20251217,000000,2.07,2.1,1.99,2.02,161728,0
+LSF.US,D,20251218,000000,2.04,2.12,2,2.02,211401,0
+LSF.US,D,20251219,000000,2.05,2.345,1.9901,2.2,399916,0
+LSF.US,D,20251222,000000,2.32,2.59,1.98,2.53,867322,0
+LSF.US,D,20251223,000000,2.4716,2.53,2.12,2.16,249139,0
+LSF.US,D,20251224,000000,2.24,2.4,2.2,2.29,101366,0
+LSF.US,D,20251226,000000,2.4001,2.67,2.3001,2.55,234137,0
+LSF.US,D,20251229,000000,2.5129,2.54,2.26,2.26,175033,0
+LSF.US,D,20251230,000000,2.3363,2.38,2.2,2.2,103221,0
+LSF.US,D,20251231,000000,2.2,2.285,2.12,2.22,104800,0
+LSF.US,D,20260102,000000,2.29,2.3374,2.16,2.23,78826,0
+LSF.US,D,20260105,000000,2.25,2.41,2.2301,2.37,70073,0
+LSF.US,D,20260106,000000,2.37,2.39,2.26,2.28,95469,0
+LSF.US,D,20260107,000000,2.2838,2.46,2.2284,2.38,111126,0
+LSF.US,D,20260108,000000,2.3624,2.46,2.3613,2.38,32281,0
+LSF.US,D,20260109,000000,2.4495,2.4495,2.28,2.33,38842,0
+LSF.US,D,20260112,000000,2.31,2.5648,2.31,2.5,77888,0
+LSF.US,D,20260113,000000,2.57,2.88,2.49,2.76,176007,0
+LSF.US,D,20260114,000000,2.74,2.83,2.6233,2.71,69867,0
+LSF.US,D,20260115,000000,2.75,2.85,2.56,2.84,152782,0
+LSF.US,D,20260116,000000,2.79,3.5,2.7622,3.34,391161,0
+LSF.US,D,20260120,000000,3.44,3.555,3.06,3.16,246229,0
+LSF.US,D,20260121,000000,3.245,3.5699,3.11,3.36,226938,0
+LSF.US,D,20260122,000000,3.34,3.62,3.2601,3.47,199076,0
+LSF.US,D,20260123,000000,3.5,3.58,3.18,3.29,116027,0
+LSF.US,D,20260126,000000,3.2452,3.3299,3.1,3.25,82500,0
+LSF.US,D,20260127,000000,3.29,3.37,3.07,3.26,72175,0
+LSF.US,D,20260128,000000,3.1499,3.4,3.13,3.3,75224,0
+LSF.US,D,20260129,000000,3.3284,3.3284,2.9701,3.11,54895,0
+LSF.US,D,20260130,000000,3.121,3.19,3.08,3.11,18370,0
+LSF.US,D,20260202,000000,3.061,3.58,3.03,3.04,119615,0
+LSF.US,D,20260203,000000,3.03,3.04,2.7,2.78,128299,0
+LSF.US,D,20260204,000000,2.795,2.93,2.7201,2.75,85157,0
+LSF.US,D,20260205,000000,2.7,2.7,2.5,2.68,107340,0
+LSF.US,D,20260206,000000,2.72,2.7755,2.6,2.65,116772,0
+LSF.US,D,20260209,000000,2.801,3.4,2.4901,2.65,132506,0
+LSF.US,D,20260210,000000,2.6616,2.8072,2.61,2.65,35005,0
+LSF.US,D,20260211,000000,2.65,2.6999,2.53,2.63,49168,0
+LSF.US,D,20260212,000000,2.66,2.81,2.5,2.71,134557,0
+LSF.US,D,20260213,000000,2.7,2.95,2.7,2.91,93832,0
+LSF.US,D,20260217,000000,2.95,2.9699,2.68,2.88,75709,0
+LSF.US,D,20260218,000000,2.86,3.06,2.86,2.95,52699,0
diff --git a/daily/us/nysemkt stocks/mi.us.txt b/daily/us/nysemkt stocks/mi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b2d19a791919efd7f2c132e234e58dc1e07a195c
--- /dev/null
+++ b/daily/us/nysemkt stocks/mi.us.txt	
@@ -0,0 +1,602 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MI.US,D,20230919,000000,9.015,10.9,8.585,9.94,18636.1,0
+MI.US,D,20230920,000000,9.885,10.24,9.3,9.51,5120.12,0
+MI.US,D,20230921,000000,8.755,9.49995,8.465,8.715,7410.16,0
+MI.US,D,20230922,000000,8.715,8.715,8.085,8.095,3046.88,0
+MI.US,D,20230925,000000,7.8,8.665,7.5,8,3253.28,0
+MI.US,D,20230926,000000,8,9.125,7.505,7.9,5926.08,0
+MI.US,D,20230927,000000,8.05,8.49,7.955,8.25,4978.68,0
+MI.US,D,20230928,000000,8.275,8.95,7.995,8.325,2015.36,0
+MI.US,D,20230929,000000,8.03,8.995,8.005,8.14,2464.6,0
+MI.US,D,20231002,000000,8.35,8.35,7.65,7.68,4442.68,0
+MI.US,D,20231003,000000,8.135,8.375,7.1,7.5,5076.76,0
+MI.US,D,20231004,000000,7.4,8.2,7.37,8.2,2572.82,0
+MI.US,D,20231005,000000,7.715,8.5,7.635,7.775,1226.26,0
+MI.US,D,20231006,000000,7.965,8.5,7.505,8.12,1151.86,0
+MI.US,D,20231009,000000,7.65,8.04,7.65,7.805,1090.42,0
+MI.US,D,20231010,000000,7.805,8.49,7.65,8.075,2256.1,0
+MI.US,D,20231011,000000,8.35,8.45,7.7,8.225,14404.88,0
+MI.US,D,20231012,000000,8.5,9.18,8.25,8.35,8352.4,0
+MI.US,D,20231013,000000,8.44,8.57995,8,8.44,2772.26,0
+MI.US,D,20231016,000000,8.75,8.75,7.75,8.06,3676.16,0
+MI.US,D,20231017,000000,8.27,8.315,7.94505,8.105,2475.76,0
+MI.US,D,20231018,000000,8.115,8.615,7.885,7.885,1635.78,0
+MI.US,D,20231019,000000,8.25,8.26,7.5,8.015,2583.02,0
+MI.US,D,20231020,000000,7.64,7.995,7.02,7.425,2979.78,0
+MI.US,D,20231023,000000,7.5,7.945,7.48,7.49,4771.96,0
+MI.US,D,20231024,000000,7.67,7.89,7.14,7.745,1866.84,0
+MI.US,D,20231025,000000,7.73,7.895,7.35,7.465,2378.04,0
+MI.US,D,20231026,000000,7.55,7.9,7.275,7.495,8392.46,0
+MI.US,D,20231027,000000,7.305,7.67,6.75,7.24,3599.62,0
+MI.US,D,20231030,000000,7.4,7.4,6.76,7.155,4268.3,0
+MI.US,D,20231031,000000,7.14,7.14,6.5,6.59,2304,0
+MI.US,D,20231101,000000,6.59,6.745,6.025,6.625,5523.32,0
+MI.US,D,20231102,000000,6.86,6.955,6.505,6.53,1279.42,0
+MI.US,D,20231103,000000,6.63,7.025,6.55,6.785,2058.82,0
+MI.US,D,20231106,000000,6.83,7.415,6.645,6.7548,1876.16,0
+MI.US,D,20231107,000000,7.1,7.245,6.445,6.465,4427,0
+MI.US,D,20231108,000000,6.5,7,6.5,6.89765,3318.22,0
+MI.US,D,20231109,000000,6.905,6.905,6,6.56,8237.84,0
+MI.US,D,20231110,000000,6.365,6.575,6.15,6.445,2611.4,0
+MI.US,D,20231113,000000,6.43,6.875,6.3,6.615,900.4,0
+MI.US,D,20231114,000000,6.7,7.25,6.65505,7.05,3385.44,0
+MI.US,D,20231115,000000,7.03,7.77,6.9,7.5,5355.58,0
+MI.US,D,20231116,000000,7.2,7.9,7.035,7.7,4085.36,0
+MI.US,D,20231117,000000,7.915,7.915,7.03,7.105,6745.24,0
+MI.US,D,20231120,000000,6.95,7.925,6.95,7.425,6286.14,0
+MI.US,D,20231121,000000,7.55,7.875,6.15,7.48,7427.1,0
+MI.US,D,20231122,000000,7.255,7.4,6.9,6.99,2488.32,0
+MI.US,D,20231124,000000,7,7.7002,7,7.505,2661.72,0
+MI.US,D,20231127,000000,7.495,7.79,7.335,7.625,2391.06,0
+MI.US,D,20231128,000000,7.325,7.78,7.325,7.465,2051.14,0
+MI.US,D,20231129,000000,7.655,7.88,7.47,7.605,1727.2,0
+MI.US,D,20231130,000000,7.87,7.87,7.225,7.48,855.6,0
+MI.US,D,20231201,000000,7.41,10.11,7.41,9.19,48191.38,0
+MI.US,D,20231204,000000,9,9,7.75,8.75,7051.88,0
+MI.US,D,20231205,000000,8.915,10.5,7.575,9.75,12951.34,0
+MI.US,D,20231206,000000,9.595,10.89,8.78,9.005,10574.36,0
+MI.US,D,20231207,000000,9.65,9.65,8.45,8.855,1845.66,0
+MI.US,D,20231208,000000,9.215,9.745,8.45,9,4262.08,0
+MI.US,D,20231211,000000,8.87,8.88995,7.005,7.55,7271.48,0
+MI.US,D,20231212,000000,7.64,7.64,7.365,7.4,650.84,0
+MI.US,D,20231213,000000,7.49,7.62,7.075,7.62,2300.48,0
+MI.US,D,20231214,000000,7.645,8.005,7.25,8.005,1901.88,0
+MI.US,D,20231215,000000,8.615,9.03,8.105,8.465,3765.02,0
+MI.US,D,20231218,000000,8.5,8.745,7.5,8.265,2236.08,0
+MI.US,D,20231219,000000,8.2,8.86,8.2,8.35,2218.98,0
+MI.US,D,20231220,000000,8.5,9.66,8.345,8.985,5130.76,0
+MI.US,D,20231221,000000,8.55,9.345,8.55,9.135,1264.88,0
+MI.US,D,20231222,000000,9.3,10.3775,9.205,9.675,8457.04,0
+MI.US,D,20231226,000000,11,11,9.69,10.075,3576.56,0
+MI.US,D,20231227,000000,10.125,11.105,10.125,11,9693.28,0
+MI.US,D,20231228,000000,11.225,11.695,10.25,11.555,8043.46,0
+MI.US,D,20231229,000000,11.21,11.75,8.05,9.29,10369.66,0
+MI.US,D,20240102,000000,10,10.005,9,9.7,3482.86,0
+MI.US,D,20240103,000000,9.7,10.16,9.25,9.75,2585.56,0
+MI.US,D,20240104,000000,9.9,9.935,9.36,9.695,1720.18,0
+MI.US,D,20240105,000000,10.15,10.15,9.3,9.625,1679.04,0
+MI.US,D,20240108,000000,9.625,10.245,9.32,10.2,2185.9,0
+MI.US,D,20240109,000000,10.25,10.405,10,10.1,1858.3,0
+MI.US,D,20240110,000000,10.35,10.355,9.605,9.645,1275.58,0
+MI.US,D,20240111,000000,10.3,11,9.66,10.2,5614.96,0
+MI.US,D,20240112,000000,10.47,10.49,9.61,9.68,1967.08,0
+MI.US,D,20240116,000000,9.8,9.8,9,9.08505,1914.16,0
+MI.US,D,20240117,000000,8.65,9.745,8.6,9.2,2773.68,0
+MI.US,D,20240118,000000,9.2,9.41995,8.755,9.0296,964.96,0
+MI.US,D,20240119,000000,9.5,9.5,8.725,9.495,2100.58,0
+MI.US,D,20240122,000000,9.29,9.575,8.955,9.245,1453.46,0
+MI.US,D,20240123,000000,8.8,9.665,8.8,9.065,1737.98,0
+MI.US,D,20240124,000000,8.8,9.25,8.8,9.015,572.16,0
+MI.US,D,20240125,000000,9.045,9.13,8.59,8.89,626.52,0
+MI.US,D,20240126,000000,9,9.045,8.39,8.95,739.74,0
+MI.US,D,20240129,000000,9.22,9.38,8.83,9.04,724.54,0
+MI.US,D,20240130,000000,9.635,9.635,8.9,9.23,932.3,0
+MI.US,D,20240131,000000,9.12,9.615,9,9.605,730.86,0
+MI.US,D,20240201,000000,9.35,9.59495,9,9.135,692.38,0
+MI.US,D,20240202,000000,9.4,9.455,8.60505,9.005,733.56,0
+MI.US,D,20240205,000000,8.98,8.995,8.3,8.35,1299.04,0
+MI.US,D,20240206,000000,9,9,8.1,8.5,1642.64,0
+MI.US,D,20240207,000000,8.93,8.93,8.15,8.355,653.42,0
+MI.US,D,20240208,000000,8.27,9.05,8.27,8.5,3441.52,0
+MI.US,D,20240209,000000,9.45,9.525,8.5,8.5,2615.26,0
+MI.US,D,20240212,000000,9.55,9.55,8.75,9.03505,4550.42,0
+MI.US,D,20240213,000000,9.5,9.5,8.75,9.1,961.54,0
+MI.US,D,20240214,000000,9.4,9.5,8.625,9.43,2398,0
+MI.US,D,20240215,000000,9.25,10.9,8.915,10,9443.64,0
+MI.US,D,20240216,000000,8.98,10.5374,8.98,10.02,26078.54,0
+MI.US,D,20240220,000000,9.5,10,8.8,8.8,5388.04,0
+MI.US,D,20240221,000000,9.325,9.535,9.08,9.44,5868.54,0
+MI.US,D,20240222,000000,10.55,14.5,10.03,10.55,110066.26,0
+MI.US,D,20240223,000000,10.5,11.795,10,10.6,17722.78,0
+MI.US,D,20240226,000000,11,11,9.55,10.7,9220.1,0
+MI.US,D,20240227,000000,11,12.345,11,11.49,17978.92,0
+MI.US,D,20240228,000000,11.915,11.945,10.775,11,13677.34,0
+MI.US,D,20240229,000000,12.35,13,11,11.94,32817.26,0
+MI.US,D,20240301,000000,12.71,12.935,12.07,12.495,10836.62,0
+MI.US,D,20240304,000000,12.765,14.24,12.305,13.05,29805.44,0
+MI.US,D,20240305,000000,14.57,16.72,12.5,13.27,90557.56,0
+MI.US,D,20240306,000000,13.05,13.495,10.65,12.135,24347.14,0
+MI.US,D,20240307,000000,12.8,13,11.98,12.45,9573,0
+MI.US,D,20240308,000000,12.075,12.15,11.125,11.7,9785.94,0
+MI.US,D,20240311,000000,11.945,12.695,11.34,11.875,15232.84,0
+MI.US,D,20240312,000000,11.9,12.75,11.565,12.57,12164.86,0
+MI.US,D,20240313,000000,12.8,12.8,11.6,12.13,8384.38,0
+MI.US,D,20240314,000000,11.765,12.55,11.425,11.45,7317.26,0
+MI.US,D,20240315,000000,11.5,11.5,10.285,11.2,7639.46,0
+MI.US,D,20240318,000000,10.865,11.135,8.995,10.4,13889.68,0
+MI.US,D,20240319,000000,10.45,10.5,10.005,10.45,3861.96,0
+MI.US,D,20240320,000000,10,11.285,10,11.235,6443.36,0
+MI.US,D,20240321,000000,11.005,12.39,11.005,11.945,7436.68,0
+MI.US,D,20240322,000000,11.945,12.005,11.5871,11.755,2794.1,0
+MI.US,D,20240325,000000,11.85,11.85,9,9.93995,31501.36,0
+MI.US,D,20240326,000000,10.33,10.89,7.675,8.495,30741.58,0
+MI.US,D,20240327,000000,9.25,9.25,6.97495,7.915,30550.66,0
+MI.US,D,20240328,000000,8.6,8.6,7,8.2,17886.5,0
+MI.US,D,20240401,000000,8.25,8.345,7.255,7.86,9028.94,0
+MI.US,D,20240402,000000,7.86,8.165,7.395,7.8,4429.66,0
+MI.US,D,20240403,000000,7.65,8.13,7.44755,7.96,9188.6,0
+MI.US,D,20240404,000000,8.25,8.25,7.6,7.655,2959.92,0
+MI.US,D,20240405,000000,7.5,7.535,7.05,7.5,5364.16,0
+MI.US,D,20240408,000000,7.39,7.75,7.285,7.71,4354.02,0
+MI.US,D,20240409,000000,7.8,7.8,7.45,7.45,2955.78,0
+MI.US,D,20240410,000000,7.75,7.75,7.23,7.33,4509.36,0
+MI.US,D,20240411,000000,7.4,7.63,7.1,7.25,8762.3,0
+MI.US,D,20240412,000000,5.01,5.8,4.74,4.95,195616,0
+MI.US,D,20240415,000000,5.09,5.09,4.1,4.16,41029,0
+MI.US,D,20240416,000000,4.08,4.7959,3.42,4.1945,75797,0
+MI.US,D,20240417,000000,4.07,4.79,4.03,4.298,69308,0
+MI.US,D,20240418,000000,4.17,4.3299,3.84,4.235,21348,0
+MI.US,D,20240419,000000,4.11,4.46,4.01,4.01,9549,0
+MI.US,D,20240422,000000,4.01,4.42,3.6301,3.8,36414,0
+MI.US,D,20240423,000000,3.94,4.3399,3.65,4.07,34723,0
+MI.US,D,20240424,000000,4.2099,4.45,4.12,4.12,29769,0
+MI.US,D,20240425,000000,4.01,4.17,3.74,3.8675,38831,0
+MI.US,D,20240426,000000,3.82,3.99,3.52,3.53,23175,0
+MI.US,D,20240429,000000,3.43,3.77,3.43,3.5501,25484,0
+MI.US,D,20240430,000000,3.57,3.65,3.29,3.3,11343,0
+MI.US,D,20240501,000000,3.29,3.2977,3.08,3.09,10349,0
+MI.US,D,20240502,000000,3.14,4.35,3.09,3.9801,189201,0
+MI.US,D,20240503,000000,4.03,7.41,4.03,6.02,2164317,0
+MI.US,D,20240506,000000,5.85,11.55,5.85,8.68,3703573,0
+MI.US,D,20240507,000000,8.37,8.59,7.0701,7.88,196576,0
+MI.US,D,20240508,000000,7.52,11.74,7.47,7.55,831863,0
+MI.US,D,20240509,000000,8.57,8.57,7.22,7.58,98995,0
+MI.US,D,20240510,000000,7.37,7.5,6.88,6.91,121551,0
+MI.US,D,20240513,000000,6.8,7.42,6.43,6.44,98169,0
+MI.US,D,20240514,000000,6.56,6.8,6.0602,6.8,44558,0
+MI.US,D,20240515,000000,6.45,7.15,6,6.35,67637,0
+MI.US,D,20240516,000000,6.26,6.29,5.71,5.81,14080,0
+MI.US,D,20240517,000000,5.81,5.87,5.1453,5.17,14412,0
+MI.US,D,20240520,000000,5.17,5.8998,5.02,5.07,18144,0
+MI.US,D,20240521,000000,5.32,6.2582,5.15,5.54,114403,0
+MI.US,D,20240522,000000,5.3901,6.37,5.39,5.81,73026,0
+MI.US,D,20240523,000000,6.14,6.6,5.63,5.83,35762,0
+MI.US,D,20240524,000000,5.89,6.34,5.6019,5.98,63904,0
+MI.US,D,20240528,000000,6.01,6.1,5.6551,5.71,74169,0
+MI.US,D,20240529,000000,5.58,6.3369,5.42,6.05,59060,0
+MI.US,D,20240530,000000,6.25,6.42,5.91,6.12,5838,0
+MI.US,D,20240531,000000,6.44,6.5,5.66,5.945,24117,0
+MI.US,D,20240603,000000,5.66,6.132,5.5001,5.61,14972,0
+MI.US,D,20240604,000000,5.9,6,5.5,5.602,24582,0
+MI.US,D,20240605,000000,5.88,5.88,5.18,5.35,30400,0
+MI.US,D,20240606,000000,5.35,5.73,4.7,5.46,40482,0
+MI.US,D,20240607,000000,5.47,5.87,5.36,5.36,4099,0
+MI.US,D,20240610,000000,5.56,6.06,5.34,6.06,14520,0
+MI.US,D,20240611,000000,5.81,6.0579,5.5501,5.86,7240,0
+MI.US,D,20240612,000000,5.52,5.93,5.44,5.66,6409,0
+MI.US,D,20240613,000000,5.86,5.95,5.12,5.37,22773,0
+MI.US,D,20240614,000000,5.2,5.46,5.1,5.24,3409,0
+MI.US,D,20240617,000000,5.258,5.258,4.87,4.87,4695,0
+MI.US,D,20240618,000000,4.87,5.06,4.22,4.62,43461,0
+MI.US,D,20240620,000000,4.26,4.58,4.26,4.43,2823,0
+MI.US,D,20240621,000000,4.3,4.66,4.3,4.66,4290,0
+MI.US,D,20240624,000000,4.53,4.85,4.53,4.8,5609,0
+MI.US,D,20240625,000000,4.88,5.2002,4.85,4.91,2671,0
+MI.US,D,20240626,000000,5.11,5.35,4.865,4.865,8938,0
+MI.US,D,20240627,000000,4.92,4.92,4.85,4.8999,1812,0
+MI.US,D,20240628,000000,4.89,5.2,4.89,5.01,3292,0
+MI.US,D,20240701,000000,5.14,6.1999,4.8301,5.34,70100,0
+MI.US,D,20240702,000000,5.6,5.62,4.64,4.77,23284,0
+MI.US,D,20240703,000000,4.84,5,4.77,4.88,3328,0
+MI.US,D,20240705,000000,4.97,5.2399,4.97,5.16,7507,0
+MI.US,D,20240708,000000,5.16,5.5,5.11,5.5,6908,0
+MI.US,D,20240709,000000,5.4999,5.4999,5.2,5.2,3668,0
+MI.US,D,20240710,000000,5.46,5.46,5.26,5.29,2845,0
+MI.US,D,20240711,000000,5.4,5.489,5.3,5.489,3876,0
+MI.US,D,20240712,000000,5.51,5.53,5.41,5.42,8762,0
+MI.US,D,20240715,000000,5.64,5.64,5.232,5.232,3576,0
+MI.US,D,20240716,000000,5.2334,5.49,4.85,5.1,7689,0
+MI.US,D,20240717,000000,5.1,5.44,4.91,5.37,4047,0
+MI.US,D,20240718,000000,5.11,5.305,5,5,1625,0
+MI.US,D,20240719,000000,5,5.37,4.83,4.83,20658,0
+MI.US,D,20240722,000000,5.1,5.35,4.84,5.05,32450,0
+MI.US,D,20240723,000000,5.08,5.55,4.79,5.108,114204,0
+MI.US,D,20240724,000000,4.79,4.89,4.22,4.51,69925,0
+MI.US,D,20240725,000000,4.85,5.1999,4.5,4.57,13862,0
+MI.US,D,20240726,000000,4.54,4.74,4.3,4.4105,20860,0
+MI.US,D,20240729,000000,5.3,5.3,4.7501,5.12,53745,0
+MI.US,D,20240730,000000,5.09,5.09,4.72,4.76,13308,0
+MI.US,D,20240731,000000,4.69,5.07,4.61,4.97,9028,0
+MI.US,D,20240801,000000,4.78,5.2,4.67,4.67,18572,0
+MI.US,D,20240802,000000,4.74,4.99,4.65,4.78,2870,0
+MI.US,D,20240805,000000,4.9,5.25,4.65,4.97,37268,0
+MI.US,D,20240806,000000,5.241,5.25,4.3019,4.36,15494,0
+MI.US,D,20240807,000000,4.31,4.69,4.3,4.37,5806,0
+MI.US,D,20240808,000000,5,5,4.37,4.37,2601,0
+MI.US,D,20240809,000000,4.34,4.34,3.99,4,8997,0
+MI.US,D,20240812,000000,4.115,4.115,3.9,3.97,3795,0
+MI.US,D,20240813,000000,4,4.2172,3.8001,4.0882,7539,0
+MI.US,D,20240814,000000,4.0572,4.1,3.85,3.86,8666,0
+MI.US,D,20240815,000000,4.086,4.0999,3.85,4.005,3234,0
+MI.US,D,20240816,000000,3.94,4.34,3.94,4.34,1654,0
+MI.US,D,20240819,000000,4.23,4.3,3.9,4,10946,0
+MI.US,D,20240820,000000,3.917,4.07,3.917,4.07,1051,0
+MI.US,D,20240821,000000,3.95,4.37,3.88,3.88,6976,0
+MI.US,D,20240822,000000,4.07,4.07,3.89,3.9,2169,0
+MI.US,D,20240823,000000,4.0982,4.14,3.83,3.91,2916,0
+MI.US,D,20240826,000000,4.1662,4.1662,3.8835,4.14,5570,0
+MI.US,D,20240827,000000,4.3,4.3,4.01,4.01,533,0
+MI.US,D,20240828,000000,4.22,4.23,3.81,4.2,7157,0
+MI.US,D,20240829,000000,3.817,4.15,3.817,4.1,2836,0
+MI.US,D,20240830,000000,4.28,4.37,3.85,3.97,13134,0
+MI.US,D,20240903,000000,3.7979,3.8,3.63,3.69,2427,0
+MI.US,D,20240904,000000,4.05,4.05,3.66,3.7129,2596,0
+MI.US,D,20240905,000000,3.61,4.1791,3.61,3.7,7104,0
+MI.US,D,20240906,000000,3.8224,3.89,3.7101,3.89,1240,0
+MI.US,D,20240909,000000,3.89,4.25,3.68,4.25,23181,0
+MI.US,D,20240910,000000,4,4.35,3.955,4.3,12695,0
+MI.US,D,20240911,000000,4.961,5.19,4.51,5.18,18518,0
+MI.US,D,20240912,000000,4.61,6.84,4.61,6.84,44431,0
+MI.US,D,20240913,000000,7.14,8.25,5,6.76,57082,0
+MI.US,D,20240916,000000,7.44,7.6,7.01,7.5,18060,0
+MI.US,D,20240917,000000,7.6,8.5,7.6,8.3763,30224,0
+MI.US,D,20240918,000000,8.75,8.7999,7.28,7.8699,18741,0
+MI.US,D,20240919,000000,8.2001,8.64,7.47,7.47,11267,0
+MI.US,D,20240920,000000,7.47,8.01,7.47,7.48,9286,0
+MI.US,D,20240923,000000,7.27,7.27,6.54,7.02,18882,0
+MI.US,D,20240924,000000,7.1,8.5,7.1,7.4782,20992,0
+MI.US,D,20240925,000000,7.85,8,7.32,7.6,13911,0
+MI.US,D,20240926,000000,7.37,7.955,7.32,7.71,13002,0
+MI.US,D,20240927,000000,7.72,8.01,7.71,7.72,5769,0
+MI.US,D,20240930,000000,7.75,7.98,7.24,7.42,4321,0
+MI.US,D,20241002,000000,7.29,8.4999,7.29,7.67,9603,0
+MI.US,D,20241003,000000,7.68,8.2,7.67,7.8,10725,0
+MI.US,D,20241004,000000,8.04,8.1,7.75,8.1,5689,0
+MI.US,D,20241007,000000,7.5,8.81,7.5,8.48,15288,0
+MI.US,D,20241008,000000,9.05,9.299999,8.4101,8.71,16210,0
+MI.US,D,20241009,000000,9.18,9.7,8.7201,9.65,11669,0
+MI.US,D,20241010,000000,8.9,9.7,8.9,9.3,10022,0
+MI.US,D,20241011,000000,9.56,9.56,9.1,9.4501,10433,0
+MI.US,D,20241014,000000,9.51,10,9.35,9.81,6125,0
+MI.US,D,20241015,000000,9.805,10.2,9.8,9.8,6406,0
+MI.US,D,20241016,000000,9.8066,10.01,9.06,9.795,14435,0
+MI.US,D,20241017,000000,9.55,10.2,8.8201,9.9,19606,0
+MI.US,D,20241018,000000,9.72,10.06,9.5,9.66,14546,0
+MI.US,D,20241021,000000,9.8,9.95,9.51,9.7,12266,0
+MI.US,D,20241022,000000,10.2,10.2,9.45,9.6,3279,0
+MI.US,D,20241023,000000,9.1,9.1627,7.84,8.44,12118,0
+MI.US,D,20241024,000000,8.99,8.9999,7.84,8.25,17336,0
+MI.US,D,20241025,000000,8.7999,8.7999,8.28,8.28,887,0
+MI.US,D,20241028,000000,8.7499,8.7499,7.87,8.31,1357,0
+MI.US,D,20241029,000000,8.1001,8.15,8.1001,8.15,2248,0
+MI.US,D,20241030,000000,8.97,9.193,8.2,8.575,7361,0
+MI.US,D,20241031,000000,8.505,8.505,8.505,8.505,1328,0
+MI.US,D,20241101,000000,8.17,8.36,8.03,8.2,4189,0
+MI.US,D,20241104,000000,8.8,9.253,8.3401,8.935,6521,0
+MI.US,D,20241105,000000,8.12,9.33,8.12,8.52,4236,0
+MI.US,D,20241106,000000,8.55,9,8.5,8.5,6106,0
+MI.US,D,20241107,000000,9.147,9.25,8.8,8.8,2357,0
+MI.US,D,20241108,000000,8.2762,9.16,8.2762,9,61170,0
+MI.US,D,20241111,000000,9.32,9.32,8.5,8.5407,5096,0
+MI.US,D,20241112,000000,8.6622,8.81,8.2,8.2,4764,0
+MI.US,D,20241113,000000,8.6,8.9999,8.2,8.55,28520,0
+MI.US,D,20241114,000000,9.19,10.29,8.06,9.9,147567,0
+MI.US,D,20241115,000000,9.89,9.96,3.09,3.3,858238,0
+MI.US,D,20241118,000000,3.92,4.46,2.05,2.5,356403,0
+MI.US,D,20241119,000000,2.82,3.45,2.608,3.23,165075,0
+MI.US,D,20241120,000000,3.3849,3.39,2.66,2.93,72801,0
+MI.US,D,20241121,000000,3.1,3.35,2.89,3.18,37538,0
+MI.US,D,20241122,000000,3.14,3.38,3.01,3.28,20829,0
+MI.US,D,20241125,000000,3.335,3.88,3.2901,3.88,75739,0
+MI.US,D,20241126,000000,4.115,4.7356,3.93,4.6,79260,0
+MI.US,D,20241127,000000,4.93,5.2095,4,4.31,66081,0
+MI.US,D,20241129,000000,4.32,4.42,3.9873,4.2426,32130,0
+MI.US,D,20241202,000000,4.22,4.3,3.76,4.03,36212,0
+MI.US,D,20241203,000000,4.21,4.53,3.76,4.337,65857,0
+MI.US,D,20241204,000000,4.51,5.05,4.09,4.59,119674,0
+MI.US,D,20241205,000000,4.6162,4.89,4.44,4.8,9484,0
+MI.US,D,20241206,000000,4.5307,4.75,4.5299,4.65,9746,0
+MI.US,D,20241209,000000,4.66,4.94,4.66,4.85,9955,0
+MI.US,D,20241210,000000,4.71,4.83,4.3841,4.54,21585,0
+MI.US,D,20241211,000000,4.76,4.9393,4.49,4.7771,19217,0
+MI.US,D,20241212,000000,4.68,4.78,4.35,4.5,34023,0
+MI.US,D,20241213,000000,4.22,4.7999,4.22,4.3,10141,0
+MI.US,D,20241216,000000,4.3,4.49,4.249,4.26,6699,0
+MI.US,D,20241217,000000,4.415,4.5416,4.01,4.06,8507,0
+MI.US,D,20241218,000000,4.07,4.07,3.7,3.7,21578,0
+MI.US,D,20241219,000000,4.6,5.2,4.061,5.027,60170,0
+MI.US,D,20241220,000000,4.3179,8.6085,4.3179,7.25,948886,0
+MI.US,D,20241223,000000,7.175,7.45,5.376,7.055,345936,0
+MI.US,D,20241224,000000,6.32,7.0028,6.1,6.455,51410,0
+MI.US,D,20241226,000000,6.81,6.82,5.1,6.5,252366,0
+MI.US,D,20241227,000000,6.65,6.65,5.6015,6.4,93280,0
+MI.US,D,20241230,000000,6.2,6.2,2.83,3.67,506794,0
+MI.US,D,20241231,000000,3.81,3.85,3.16,3.54,164313,0
+MI.US,D,20250102,000000,3.62,3.66,3.17,3.49,144557,0
+MI.US,D,20250103,000000,3.2921,3.45,3.2021,3.34,48042,0
+MI.US,D,20250106,000000,3.5,3.6,3.34,3.57,47363,0
+MI.US,D,20250107,000000,3.52,3.5699,3.16,3.2,30406,0
+MI.US,D,20250108,000000,3.16,3.31,3.1,3.2,44993,0
+MI.US,D,20250110,000000,3.1471,3.2,2.6,2.6,95795,0
+MI.US,D,20250113,000000,2.74,2.99,2.652,2.74,27533,0
+MI.US,D,20250114,000000,2.85,2.85,2.6136,2.66,38805,0
+MI.US,D,20250115,000000,2.68,2.75,2.59,2.7,24834,0
+MI.US,D,20250116,000000,2.7,2.7,2.6,2.61,14383,0
+MI.US,D,20250117,000000,2.67,2.86,2.54,2.84,65862,0
+MI.US,D,20250121,000000,2.84,2.98,2.62,2.78,20654,0
+MI.US,D,20250122,000000,2.8,3.42,2.79,3.38,65794,0
+MI.US,D,20250123,000000,3.29,3.5,2.88,2.9,75577,0
+MI.US,D,20250124,000000,3.28,3.28,2.9,3.06,42653,0
+MI.US,D,20250127,000000,3.1,3.15,2.75,3.07,271270,0
+MI.US,D,20250128,000000,2.8349,3.0309,2.802,3.03,6006,0
+MI.US,D,20250129,000000,2.8905,3.08,2.85,2.85,10008,0
+MI.US,D,20250130,000000,2.96,2.96,2.77,2.82,6430,0
+MI.US,D,20250131,000000,2.97,2.97,2.75,2.75,20516,0
+MI.US,D,20250203,000000,2.8502,3.38,2.68,3.16,61585,0
+MI.US,D,20250204,000000,3.0186,3.3041,2.8801,3.1887,42742,0
+MI.US,D,20250205,000000,3.0484,3.1,2.96,3,16371,0
+MI.US,D,20250206,000000,2.97,3.2557,2.86,2.95,23057,0
+MI.US,D,20250207,000000,3.06,3.07,2.94,2.99,8662,0
+MI.US,D,20250210,000000,3.0134,3.035,2.74,2.77,7862,0
+MI.US,D,20250211,000000,2.8084,2.84,2.49,2.65,34499,0
+MI.US,D,20250212,000000,2.65,2.678,2.5,2.6109,14961,0
+MI.US,D,20250213,000000,2.64,2.64,2.56,2.64,4151,0
+MI.US,D,20250214,000000,2.52,2.7787,2.2501,2.33,35281,0
+MI.US,D,20250218,000000,2.4546,2.5,2.25,2.3,25531,0
+MI.US,D,20250219,000000,2.26,2.4,2.12,2.1601,21253,0
+MI.US,D,20250220,000000,2.2632,2.2841,2.11,2.16,7293,0
+MI.US,D,20250221,000000,2.15,2.3542,2.15,2.31,16314,0
+MI.US,D,20250224,000000,2.37,2.5,2.2,2.41,56603,0
+MI.US,D,20250225,000000,2.5758,2.6,2.2784,2.45,43819,0
+MI.US,D,20250226,000000,2.5,2.65,2.5,2.585,15491,0
+MI.US,D,20250227,000000,2.5,2.623,2.29,2.52,18786,0
+MI.US,D,20250228,000000,2.4113,2.45,2.2025,2.3,37166,0
+MI.US,D,20250303,000000,2.3026,2.5,2.06,2.09,33280,0
+MI.US,D,20250304,000000,2.12,2.3307,2.101,2.21,10591,0
+MI.US,D,20250305,000000,2.21,2.23,2.07,2.1,4790,0
+MI.US,D,20250306,000000,2.1385,2.175,2.07,2.1334,13930,0
+MI.US,D,20250307,000000,2.16,2.1699,2.05,2.0922,3780,0
+MI.US,D,20250310,000000,2.2003,2.23,2,2.1499,13420,0
+MI.US,D,20250311,000000,2.1499,2.1983,2.05,2.13,24151,0
+MI.US,D,20250312,000000,2.06,2.3093,2.06,2.29,214872,0
+MI.US,D,20250313,000000,2.19,2.26,2.16,2.25,5154,0
+MI.US,D,20250314,000000,2.1422,2.272,2.0812,2.158,11005,0
+MI.US,D,20250317,000000,2.1101,2.2999,2.1101,2.2,8139,0
+MI.US,D,20250318,000000,2.299,2.7,2.25,2.5843,89776,0
+MI.US,D,20250319,000000,2.56,2.56,2.2775,2.301,45099,0
+MI.US,D,20250320,000000,2.3399,2.34,2.19,2.19,12096,0
+MI.US,D,20250321,000000,2.2875,2.3137,2.15,2.15,2409,0
+MI.US,D,20250324,000000,2.1002,2.235,2.1,2.235,26149,0
+MI.US,D,20250325,000000,2.1403,2.463,2.09,2.15,62039,0
+MI.US,D,20250326,000000,2.1863,2.28,2.02,2.2,35753,0
+MI.US,D,20250327,000000,2.19,2.29,2.19,2.28,9614,0
+MI.US,D,20250328,000000,2.29,2.2952,2.145,2.2,9765,0
+MI.US,D,20250331,000000,2.18,2.34,2.17,2.25,9924,0
+MI.US,D,20250401,000000,2.38,2.7399,2.18,2.26,91930,0
+MI.US,D,20250402,000000,2.2899,2.5516,2.17,2.18,21731,0
+MI.US,D,20250403,000000,2.34,2.35,2.0206,2.06,26503,0
+MI.US,D,20250404,000000,2.03,2.14,1.6,1.81,53393,0
+MI.US,D,20250407,000000,1.602,1.8,1.5701,1.58,13015,0
+MI.US,D,20250408,000000,1.7453,1.8699,1.66,1.66,4664,0
+MI.US,D,20250409,000000,1.66,1.99,1.66,1.9699,55655,0
+MI.US,D,20250410,000000,1.9101,1.9699,1.8001,1.93,62921,0
+MI.US,D,20250411,000000,1.9599,1.96,1.8301,1.84,39134,0
+MI.US,D,20250414,000000,1.97,1.978333,1.75,1.935,11441,0
+MI.US,D,20250415,000000,1.9287,1.9287,1.7401,1.87,3113,0
+MI.US,D,20250416,000000,1.825,1.96,1.73,1.82,4758,0
+MI.US,D,20250417,000000,1.8648,1.89,1.8104,1.875,6532,0
+MI.US,D,20250421,000000,1.8909,1.92,1.8001,1.86,5075,0
+MI.US,D,20250422,000000,1.97,2.0842,1.9353,2.06,6038,0
+MI.US,D,20250423,000000,2.0715,2.0715,2,2.0438,9212,0
+MI.US,D,20250424,000000,2.0139,2.13,2.0139,2.07,7166,0
+MI.US,D,20250425,000000,2.15,2.46,2.0705,2.27,31307,0
+MI.US,D,20250428,000000,2.2988,2.3646,2.19,2.36,11836,0
+MI.US,D,20250429,000000,2.37,2.3795,2.21,2.22,7057,0
+MI.US,D,20250430,000000,2.1358,2.305,2.064,2.11,3472,0
+MI.US,D,20250501,000000,2.1916,2.5,2.1916,2.32,26856,0
+MI.US,D,20250502,000000,2.4261,2.4261,2.0333,2.06,18984,0
+MI.US,D,20250505,000000,2.112,2.33,2.1,2.1,14197,0
+MI.US,D,20250506,000000,2.1907,2.4864,2.1,2.36,33150,0
+MI.US,D,20250507,000000,2.36,2.4733,2.27,2.405,10986,0
+MI.US,D,20250508,000000,2.3,2.9554,2.25,2.9201,101216,0
+MI.US,D,20250509,000000,2.68,2.8,2.42,2.54,64562,0
+MI.US,D,20250512,000000,2.64,3.3017,2.55,2.9699,131166,0
+MI.US,D,20250513,000000,2.9,3.22,2.88,3.04,45160,0
+MI.US,D,20250514,000000,2.96,3.0895,2.67,2.77,28487,0
+MI.US,D,20250515,000000,2.765,2.79,2.51,2.5316,17579,0
+MI.US,D,20250516,000000,2.5,2.55,2.36,2.4,23797,0
+MI.US,D,20250519,000000,2.4434,2.4973,2.44,2.4798,3369,0
+MI.US,D,20250520,000000,2.62,2.62,2.4101,2.609,10169,0
+MI.US,D,20250521,000000,2.53,2.62,2.5001,2.51,14820,0
+MI.US,D,20250527,000000,2.5257,2.69,2.33,2.3761,14359,0
+MI.US,D,20250528,000000,2.38,2.45,2.38,2.45,3705,0
+MI.US,D,20250530,000000,2.49,2.49,2.42,2.45,1952,0
+MI.US,D,20250602,000000,2.5075,2.5075,2.1401,2.42,46359,0
+MI.US,D,20250603,000000,2.39,2.47,2.2595,2.38,7535,0
+MI.US,D,20250604,000000,2.2587,2.52,2.2587,2.51,11142,0
+MI.US,D,20250605,000000,2.405,2.51,2.3452,2.38,7804,0
+MI.US,D,20250606,000000,2.4605,2.5712,2.38,2.38,7800,0
+MI.US,D,20250609,000000,2.38,2.52,2.03,2.41,10266,0
+MI.US,D,20250610,000000,2.42,2.6688,2.31,2.31,5413,0
+MI.US,D,20250611,000000,2.305,2.3376,2.235,2.27,9951,0
+MI.US,D,20250612,000000,2.1995,2.235,2.1995,2.2,3222,0
+MI.US,D,20250613,000000,2.2,2.3401,2.1223,2.1223,4983,0
+MI.US,D,20250616,000000,2.18,2.255,2.04,2.19,50497,0
+MI.US,D,20250617,000000,2.255,2.255,2.12,2.185,1394,0
+MI.US,D,20250618,000000,2.18,2.215,2.18,2.21,2518,0
+MI.US,D,20250620,000000,2.3,2.3,2.2001,2.2471,4055,0
+MI.US,D,20250623,000000,2.15,2.2391,2.15,2.21,1573,0
+MI.US,D,20250624,000000,2.2338,2.3,2.23,2.28,6002,0
+MI.US,D,20250625,000000,2.3,2.3002,2.2801,2.3002,3604,0
+MI.US,D,20250626,000000,2.28,2.49,2.28,2.28,3877,0
+MI.US,D,20250627,000000,2.18,2.3754,2.18,2.26,5711,0
+MI.US,D,20250630,000000,2.3,2.3,2.29,2.3,6126,0
+MI.US,D,20250701,000000,2.1,2.1899,2.1,2.18,3000,0
+MI.US,D,20250702,000000,2.37,2.37,2.1501,2.18,28391,0
+MI.US,D,20250703,000000,2.13,2.28,2.03,2.08,35725,0
+MI.US,D,20250707,000000,2.15,2.65,2.1,2.45,87511,0
+MI.US,D,20250708,000000,2.5062,2.65,2.4642,2.55,30852,0
+MI.US,D,20250709,000000,2.55,2.569,2.49,2.49,8650,0
+MI.US,D,20250710,000000,2.49,2.65,2.332,2.5,30019,0
+MI.US,D,20250711,000000,2.59,2.6899,2.375,2.4682,58929,0
+MI.US,D,20250714,000000,2.49,2.7,2.46,2.55,6025,0
+MI.US,D,20250715,000000,2.58,2.87,2.09,2.6,25474,0
+MI.US,D,20250716,000000,2.5,2.633,2.49,2.6,10537,0
+MI.US,D,20250717,000000,2.6,2.7515,2.47,2.685,39717,0
+MI.US,D,20250718,000000,2.7604,2.88,2.56,2.78,33996,0
+MI.US,D,20250721,000000,2.7671,3.1899,2.7671,3.0736,58837,0
+MI.US,D,20250722,000000,3.07,3.3301,2.95,3.187,53174,0
+MI.US,D,20250723,000000,3.18,3.3928,3.12,3.26,42486,0
+MI.US,D,20250724,000000,3.3533,3.4,3.03,3.05,13815,0
+MI.US,D,20250725,000000,3.1287,3.7,3.1217,3.6521,58931,0
+MI.US,D,20250728,000000,3.64,3.74,3.43,3.57,23126,0
+MI.US,D,20250729,000000,3.35,3.5552,3.01,3.05,25454,0
+MI.US,D,20250730,000000,3.09,3.15,2.87,3.03,30392,0
+MI.US,D,20250731,000000,3.0954,3.2216,3,3.05,12428,0
+MI.US,D,20250801,000000,3.09,3.44,2.7064,3.13,20285,0
+MI.US,D,20250804,000000,2.95,3.25,2.83,2.83,2856,0
+MI.US,D,20250805,000000,2.7396,2.965,2.6309,2.72,9079,0
+MI.US,D,20250806,000000,3.09,3.09,2.7,2.94,80569,0
+MI.US,D,20250807,000000,2.85,2.93,2.62,2.89,9378,0
+MI.US,D,20250808,000000,2.965,2.965,2.732,2.835,3112,0
+MI.US,D,20250811,000000,2.83,2.83,2.65,2.72,14437,0
+MI.US,D,20250812,000000,2.65,3.11,2.62,2.92,20092,0
+MI.US,D,20250813,000000,2.97,3.19,2.7808,2.9655,24956,0
+MI.US,D,20250814,000000,2.96,3.2,2.96,3.0458,13242,0
+MI.US,D,20250815,000000,3,3.0232,2.89,2.9672,9611,0
+MI.US,D,20250818,000000,2.96,3.0433,2.915,3,7514,0
+MI.US,D,20250819,000000,3.0011,3.0041,2.97,3,7593,0
+MI.US,D,20250820,000000,3.0046,3.0126,2.79,2.79,16255,0
+MI.US,D,20250821,000000,2.9,3.1421,2.9,3.1421,12710,0
+MI.US,D,20250822,000000,3.075,3.2,3.075,3.11,8371,0
+MI.US,D,20250825,000000,3.1201,3.165,3.05,3.05,4681,0
+MI.US,D,20250826,000000,3.125,3.1963,3.11,3.1229,2461,0
+MI.US,D,20250827,000000,3.08,3.1807,3.02,3.1768,3134,0
+MI.US,D,20250828,000000,3.079,3.079,3.0001,3.0001,3567,0
+MI.US,D,20250829,000000,3.0001,3.15,2.97,3.1,3288,0
+MI.US,D,20250902,000000,3.11,3.7485,3.01,3.2599,135735,0
+MI.US,D,20250903,000000,3.06,3.6826,2.76,3.3265,482300,0
+MI.US,D,20250904,000000,3.2821,3.4695,3.0028,3.1,20308,0
+MI.US,D,20250905,000000,3.11,3.4999,3.11,3.23,26094,0
+MI.US,D,20250908,000000,3.18,4.3,3.18,4.29,128595,0
+MI.US,D,20250909,000000,3.43,4.18,3.39,4.18,38775,0
+MI.US,D,20250910,000000,3.74,4.0811,3.6,3.6001,42178,0
+MI.US,D,20250911,000000,3.8913,3.8913,3.47,3.48,17099,0
+MI.US,D,20250912,000000,3.36,3.7766,3.34,3.6251,21056,0
+MI.US,D,20250915,000000,3.5259,3.88,3.5,3.61,19069,0
+MI.US,D,20250916,000000,3.55,3.5951,3.49,3.49,5736,0
+MI.US,D,20250917,000000,3.49,3.911,3.49,3.56,23911,0
+MI.US,D,20250918,000000,3.45,3.645,3.45,3.59,11082,0
+MI.US,D,20250919,000000,3.6,3.8127,3.59,3.6019,21224,0
+MI.US,D,20250922,000000,3.59,3.83,3.29,3.6,18432,0
+MI.US,D,20250923,000000,3.6,3.69,3.26,3.51,25118,0
+MI.US,D,20250924,000000,3.51,3.6955,3.51,3.51,10274,0
+MI.US,D,20250925,000000,3.5,3.6,3.25,3.414,18213,0
+MI.US,D,20250926,000000,3.469,3.595,3.355,3.575,9288,0
+MI.US,D,20250929,000000,3.44,3.881,3.44,3.74,14533,0
+MI.US,D,20250930,000000,3.74,3.74,3.3669,3.4515,7125,0
+MI.US,D,20251001,000000,3.54,3.615,3.45,3.5,4072,0
+MI.US,D,20251002,000000,3.6,3.6,3.5,3.54,4809,0
+MI.US,D,20251003,000000,3.5,3.86,3.5,3.835,21713,0
+MI.US,D,20251006,000000,3.83,3.9,3.76,3.83,10940,0
+MI.US,D,20251007,000000,3.82,3.85,3.8,3.84,4000,0
+MI.US,D,20251008,000000,3.75,3.8702,3.75,3.83,10429,0
+MI.US,D,20251009,000000,3.87,3.9,3.75,3.76,11070,0
+MI.US,D,20251010,000000,3.81,3.8825,3.77,3.82,24038,0
+MI.US,D,20251013,000000,3.85,3.85,3.81,3.822,6136,0
+MI.US,D,20251014,000000,3.82,3.8885,3.82,3.82,5059,0
+MI.US,D,20251015,000000,3.78,3.86,3.59,3.78,18866,0
+MI.US,D,20251016,000000,3.85,3.86,3.76,3.85,18476,0
+MI.US,D,20251017,000000,3.81,4.06,3.81,3.81,26732,0
+MI.US,D,20251020,000000,3.9,4.1515,3.89,3.9,71498,0
+MI.US,D,20251021,000000,3.971,3.971,3.97,3.97,810,0
+MI.US,D,20251022,000000,3.91,3.92,3.4101,3.51,33496,0
+MI.US,D,20251023,000000,3.55,3.79,3.55,3.77,10867,0
+MI.US,D,20251024,000000,3.785,3.85,3.785,3.8,6535,0
+MI.US,D,20251027,000000,3.81,3.87,3.6728,3.8587,9249,0
+MI.US,D,20251028,000000,3.8,3.86,3.8,3.86,4587,0
+MI.US,D,20251029,000000,3.859,3.96,3.859,3.86,4538,0
+MI.US,D,20251030,000000,3.88,3.88,3.86,3.86,904,0
+MI.US,D,20251031,000000,3.868,3.9934,3.8004,3.9934,4723,0
+MI.US,D,20251103,000000,3.91,4.06,3.9,4,6651,0
+MI.US,D,20251104,000000,3.9418,4.09,3.9418,4.02,5285,0
+MI.US,D,20251105,000000,3.95,4.02,3.95,4,4616,0
+MI.US,D,20251106,000000,3.95,4.042,3.95,4.04,33166,0
+MI.US,D,20251107,000000,3.9,4.08,3.9,4.071,2062,0
+MI.US,D,20251110,000000,3.8,4.28,3.55,4.051,35621,0
+MI.US,D,20251112,000000,3.9365,3.9365,3.5206,3.7412,3144,0
+MI.US,D,20251113,000000,3.4319,3.4319,3.37,3.378,3342,0
+MI.US,D,20251114,000000,3.19,3.38,3.16,3.18,3487,0
+MI.US,D,20251117,000000,3.08,3.085,3.01,3.01,5080,0
+MI.US,D,20251118,000000,2.905,2.91,2.9,2.9,3907,0
+MI.US,D,20251119,000000,2.88,2.88,2.7,2.7,2354,0
+MI.US,D,20251120,000000,2.5882,2.9,2.5882,2.895,8819,0
+MI.US,D,20251121,000000,2.97,3.05,2.82,2.92,7817,0
+MI.US,D,20251124,000000,2.92,3.09,2.92,3.09,3591,0
+MI.US,D,20251125,000000,3,3.35,3,3.35,5664,0
+MI.US,D,20251126,000000,3.35,3.92,3.35,3.905,19113,0
+MI.US,D,20251128,000000,3.95,4.05,3.7655,3.99,20313,0
+MI.US,D,20251201,000000,3.87,4.1,3.82,4.09,14061,0
+MI.US,D,20251202,000000,4.08,4.08,4.0251,4.03,1139,0
+MI.US,D,20251203,000000,3.99,4.05,3.8738,4,2674,0
+MI.US,D,20251204,000000,3.9982,4.05,3.99,4.05,8793,0
+MI.US,D,20251205,000000,3.99,4,3.99,4,1159,0
+MI.US,D,20251208,000000,4,4.025,4,4,1088,0
+MI.US,D,20251209,000000,4.0001,4.265,4.0001,4.265,7798,0
+MI.US,D,20251210,000000,4.27,4.3,4.2101,4.3,7071,0
+MI.US,D,20251211,000000,4.37,4.485,3.8,4,46559,0
+MI.US,D,20251212,000000,3.86,4.2236,3.61,4.055,47254,0
+MI.US,D,20251215,000000,4.02,4.18,3.8304,4.03,5290,0
+MI.US,D,20251216,000000,4.01,4.1,3.9756,4.1,5361,0
+MI.US,D,20251217,000000,4.03,4.08,4,4.03,22042,0
+MI.US,D,20251218,000000,4.17,4.1994,3.9799,4.055,3172,0
+MI.US,D,20251219,000000,4.02,4.1215,4.01,4.1215,1337,0
+MI.US,D,20251222,000000,4.1,4.1899,3.99,3.99,12638,0
+MI.US,D,20251223,000000,4,4.0176,3.9813,4,5124,0
+MI.US,D,20251224,000000,3.99,4.0001,3.99,4.0001,8396,0
+MI.US,D,20251226,000000,3.99,4.02,3.99,3.9957,24013,0
+MI.US,D,20251229,000000,3.99,4.02,3.95,4.02,10034,0
+MI.US,D,20251230,000000,3.99,4.02,3.99,4.02,5376,0
+MI.US,D,20251231,000000,4.02,4.035,3.84,4.01,11523,0
+MI.US,D,20260102,000000,4.01,4.07,4.0099,4.07,2258,0
+MI.US,D,20260105,000000,3.99,4.04,3.99,4.04,2324,0
+MI.US,D,20260106,000000,4,4.02,3.99,4,1303,0
+MI.US,D,20260107,000000,4.02,4.25,3.99,4.04,6649,0
+MI.US,D,20260108,000000,3.99,4.05,3.99,3.99,983,0
+MI.US,D,20260109,000000,3.99,3.9967,3.98,3.99,3404,0
+MI.US,D,20260112,000000,3.9961,4.015,3.99,3.99,1869,0
+MI.US,D,20260113,000000,3.6,4.02,3.6,3.99,7380,0
+MI.US,D,20260114,000000,3.99,4.03,3.99,3.99,1724,0
+MI.US,D,20260115,000000,4.02,4.02,4.02,4.02,1192,0
+MI.US,D,20260116,000000,3.99,4.02,3.99,4.02,2727,0
+MI.US,D,20260120,000000,3.99,4.02,3.71,3.99,17484,0
+MI.US,D,20260121,000000,4.04,4.59,4.02,4.06,28450,0
+MI.US,D,20260122,000000,4.15,4.2,4.1,4.11,6352,0
+MI.US,D,20260123,000000,4.11,4.1575,3.94,4.1575,2186,0
+MI.US,D,20260126,000000,4.07,4.11,4.03,4.03,962,0
+MI.US,D,20260127,000000,3.99,4.16,3.99,3.9902,2330,0
+MI.US,D,20260128,000000,4.15,4.5,3.99,4,3021,0
+MI.US,D,20260129,000000,3.99,4.09,3.88,4.09,1343,0
+MI.US,D,20260130,000000,4.032,4.0899,3.8841,3.99,6129,0
+MI.US,D,20260202,000000,4.06,4.06,4.06,4.06,1471,0
+MI.US,D,20260203,000000,4.0027,4.02,3.9927,4.02,856,0
+MI.US,D,20260204,000000,3.99,4,3.8532,3.99,3930,0
+MI.US,D,20260205,000000,3.99,4.1,3.8,3.95,23436,0
+MI.US,D,20260206,000000,3.955,4.93,3.955,4.195,42173,0
+MI.US,D,20260209,000000,4.26,4.8,4.26,4.56,5883,0
+MI.US,D,20260210,000000,4.77,5.24,4.51,5.07,23061,0
+MI.US,D,20260211,000000,5.165,5.79,4.8,5.605,24205,0
+MI.US,D,20260212,000000,5.79,5.79,5.3,5.45,17413,0
+MI.US,D,20260213,000000,5.3,5.6099,5.2,5.6,10029,0
+MI.US,D,20260217,000000,6.56,6.7,4.01,4.71,69730,0
+MI.US,D,20260218,000000,4.99,5.13,4.53,5.13,13691,0
diff --git a/daily/us/nysemkt stocks/mlss.us.txt b/daily/us/nysemkt stocks/mlss.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8c8c72b582246b0598d3543314e191afb7727718
--- /dev/null
+++ b/daily/us/nysemkt stocks/mlss.us.txt	
@@ -0,0 +1,2685 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MLSS.US,D,20150601,000000,3.75,4,3.5,3.6,63800,0
+MLSS.US,D,20150602,000000,3.55,3.58,3.05,3.4,80407,0
+MLSS.US,D,20150603,000000,3.3,3.38,3.2,3.25,23300,0
+MLSS.US,D,20150604,000000,3.3,3.3,3.2,3.21,16800,0
+MLSS.US,D,20150605,000000,3.05,3.3,3.05,3.2,51200,0
+MLSS.US,D,20150608,000000,3.18,3.25,3.16,3.2,5500,0
+MLSS.US,D,20150609,000000,3.16,3.38,3.16,3.35,11525,0
+MLSS.US,D,20150610,000000,3.06,3.65,3.06,3.31,86213,0
+MLSS.US,D,20150611,000000,3.3,3.68,3.3,3.65,29833,0
+MLSS.US,D,20150612,000000,3.7,3.88,3.47,3.77,72100,0
+MLSS.US,D,20150615,000000,3.85,3.85,3.42,3.69,35200,0
+MLSS.US,D,20150616,000000,3.35,3.75,3.35,3.69,12000,0
+MLSS.US,D,20150617,000000,3.42,3.8,3.42,3.76,7900,0
+MLSS.US,D,20150618,000000,3.62,3.71,3.62,3.65,2800,0
+MLSS.US,D,20150619,000000,3.7,3.7,3.55,3.57,6600,0
+MLSS.US,D,20150622,000000,3.7,3.7,3.2,3.47,117900,0
+MLSS.US,D,20150623,000000,3.4,3.65,3.4,3.56,11153,0
+MLSS.US,D,20150624,000000,3.5,3.6,3.22,3.6,64400,0
+MLSS.US,D,20150625,000000,3.36,3.5,3.36,3.45,1400,0
+MLSS.US,D,20150626,000000,3.35,3.5,3.3,3.5,4100,0
+MLSS.US,D,20150629,000000,3.56,3.58,3.49,3.5,5300,0
+MLSS.US,D,20150630,000000,3.54,3.54,3.36,3.4,3761,0
+MLSS.US,D,20150701,000000,3.4,3.5,3.35,3.5,5800,0
+MLSS.US,D,20150702,000000,3.45,3.8,3.4,3.55,37100,0
+MLSS.US,D,20150706,000000,3.4,3.48,3.3,3.42,49400,0
+MLSS.US,D,20150707,000000,3.42,3.55,3.4,3.52,27600,0
+MLSS.US,D,20150708,000000,3.45,3.45,3.31,3.35,5700,0
+MLSS.US,D,20150709,000000,3.4,3.4,3.26,3.29,3700,0
+MLSS.US,D,20150710,000000,3.32,3.4,3.32,3.4,2300,0
+MLSS.US,D,20150713,000000,3.35,3.5,3.3,3.44,20200,0
+MLSS.US,D,20150714,000000,3.45,3.45,3.4,3.45,9943,0
+MLSS.US,D,20150715,000000,3.37,3.37,3.3,3.3,7113,0
+MLSS.US,D,20150716,000000,3.29,3.4,3.29,3.3,3500,0
+MLSS.US,D,20150717,000000,3.29,3.36,3.28,3.28,12300,0
+MLSS.US,D,20150720,000000,3.26,3.79,3.2,3.47,184500,0
+MLSS.US,D,20150721,000000,3.25,3.5,3.25,3.5,24500,0
+MLSS.US,D,20150722,000000,3.5,3.5,3.31,3.31,2900,0
+MLSS.US,D,20150723,000000,3.35,3.35,3.28,3.3,1500,0
+MLSS.US,D,20150724,000000,3.26,3.27,3.15,3.27,10600,0
+MLSS.US,D,20150727,000000,3.17,3.17,2.69,2.9,68300,0
+MLSS.US,D,20150728,000000,3,3.3,2.78,3.1,110400,0
+MLSS.US,D,20150729,000000,3.13,3.42,2.85,3.2,107100,0
+MLSS.US,D,20150730,000000,3.21,3.45,2.9,3.27,115300,0
+MLSS.US,D,20150731,000000,3.06,3.25,3.04,3.2,10700,0
+MLSS.US,D,20150803,000000,3.2,3.2,3.2,3.2,241,0
+MLSS.US,D,20150804,000000,3.15,3.25,2.96,3.25,21300,0
+MLSS.US,D,20150805,000000,3.14,3.19,3.1,3.19,3400,0
+MLSS.US,D,20150806,000000,3.2,3.25,3.17,3.25,7333,0
+MLSS.US,D,20150807,000000,3.2,3.2,3,3.1,10700,0
+MLSS.US,D,20150810,000000,3.04,3.27,2.82,3.06,123500,0
+MLSS.US,D,20150811,000000,3.15,3.68,2.84,2.9,191209,0
+MLSS.US,D,20150812,000000,2.91,3.15,2.83,2.93,111400,0
+MLSS.US,D,20150813,000000,3.04,3.16,2.96,3.04,234600,0
+MLSS.US,D,20150814,000000,3,3,2.7,2.8,43700,0
+MLSS.US,D,20150817,000000,2.75,2.85,2.75,2.85,11000,0
+MLSS.US,D,20150818,000000,2.85,2.85,2.75,2.75,19000,0
+MLSS.US,D,20150819,000000,2.75,2.9,2.59,2.72,26500,0
+MLSS.US,D,20150820,000000,2.65,2.68,2.52,2.62,11600,0
+MLSS.US,D,20150821,000000,2.63,2.8,2.62,2.79,10100,0
+MLSS.US,D,20150824,000000,2.6,2.6,2.4,2.56,37406,0
+MLSS.US,D,20150825,000000,2.7,2.8,2.67,2.75,51800,0
+MLSS.US,D,20150826,000000,2.7,2.73,2.65,2.65,4300,0
+MLSS.US,D,20150827,000000,2.65,2.7,2.6,2.65,3700,0
+MLSS.US,D,20150828,000000,2.65,2.7,2.62,2.7,10900,0
+MLSS.US,D,20150831,000000,2.7,2.71,2.6,2.69,11600,0
+MLSS.US,D,20150901,000000,2.68,2.7,2.54,2.7,2600,0
+MLSS.US,D,20150902,000000,2.63,2.69,2.53,2.55,6300,0
+MLSS.US,D,20150903,000000,2.63,2.67,2.52,2.6,16700,0
+MLSS.US,D,20150904,000000,2.6,2.75,2.6,2.75,4700,0
+MLSS.US,D,20150908,000000,2.8,3,2.75,2.99,15600,0
+MLSS.US,D,20150909,000000,3,3,2.91,3,14700,0
+MLSS.US,D,20150910,000000,2.8,3,2.8,2.97,44275,0
+MLSS.US,D,20150911,000000,2.99,3,2.93,3,27200,0
+MLSS.US,D,20150914,000000,2.99,3.15,2.99,3.08,42100,0
+MLSS.US,D,20150915,000000,3.09,3.15,2.87,2.98,15401,0
+MLSS.US,D,20150916,000000,2.86,3.15,2.78,3.15,24900,0
+MLSS.US,D,20150917,000000,3.05,3.14,2.99,3.08,13400,0
+MLSS.US,D,20150918,000000,3.08,3.3,2.62,2.62,125900,0
+MLSS.US,D,20150921,000000,2.8,3.15,2.8,3.15,53100,0
+MLSS.US,D,20150922,000000,3.13,3.14,3.02,3.05,54700,0
+MLSS.US,D,20150923,000000,3.06,3.1,2.8,3.08,39500,0
+MLSS.US,D,20150924,000000,3.02,3.15,2.9,3.05,50087,0
+MLSS.US,D,20150925,000000,3.11,3.2,3.02,3.02,22000,0
+MLSS.US,D,20150928,000000,2.9,2.94,2.9,2.94,5222,0
+MLSS.US,D,20150929,000000,3.08,3.18,3,3.18,900,0
+MLSS.US,D,20150930,000000,3.12,3.12,3.02,3.07,900,0
+MLSS.US,D,20151001,000000,2.96,3.07,2.8,3.06,33000,0
+MLSS.US,D,20151002,000000,2.92,3.05,2.91,3,5300,0
+MLSS.US,D,20151005,000000,3.14,3.19,3.14,3.19,700,0
+MLSS.US,D,20151006,000000,3.12,3.12,2.97,3,4100,0
+MLSS.US,D,20151007,000000,3.1,3.2,3,3.05,9400,0
+MLSS.US,D,20151008,000000,3.06,3.3,3.01,3.2,34200,0
+MLSS.US,D,20151009,000000,3.01,3.02,2.93,2.95,6500,0
+MLSS.US,D,20151012,000000,2.95,2.95,2.95,2.95,8,0
+MLSS.US,D,20151013,000000,2.89,2.89,2.85,2.85,5800,0
+MLSS.US,D,20151014,000000,2.96,3.02,2.87,3.01,8500,0
+MLSS.US,D,20151015,000000,2.92,2.99,2.85,2.9,15900,0
+MLSS.US,D,20151016,000000,2.97,3,2.92,2.98,2600,0
+MLSS.US,D,20151019,000000,3.05,3.05,3,3,700,0
+MLSS.US,D,20151020,000000,3,3.02,2.84,2.92,20649,0
+MLSS.US,D,20151021,000000,2.87,2.87,2.76,2.83,27500,0
+MLSS.US,D,20151022,000000,2.83,3,2.7,2.71,66800,0
+MLSS.US,D,20151023,000000,2.75,2.82,2.65,2.75,31600,0
+MLSS.US,D,20151026,000000,2.7,2.72,2.62,2.62,14100,0
+MLSS.US,D,20151027,000000,2.74,2.83,2.7,2.7,15700,0
+MLSS.US,D,20151028,000000,2.75,2.85,2.62,2.69,16600,0
+MLSS.US,D,20151029,000000,2.73,2.74,2.7,2.7,20400,0
+MLSS.US,D,20151102,000000,2.6,2.64,2.55,2.64,10345,0
+MLSS.US,D,20151104,000000,2.54,2.64,2.4,2.63,9840,0
+MLSS.US,D,20151105,000000,2.51,2.51,2.4,2.42,17800,0
+MLSS.US,D,20151106,000000,2.37,2.81,2.3,2.66,26100,0
+MLSS.US,D,20151109,000000,2.6,2.6,2.6,2.6,1200,0
+MLSS.US,D,20151110,000000,2.56,2.65,2.56,2.61,5800,0
+MLSS.US,D,20151111,000000,2.6,2.6,2.6,2.6,800,0
+MLSS.US,D,20151112,000000,2.68,2.69,2.68,2.68,300,0
+MLSS.US,D,20151113,000000,2.6,2.7,2.51,2.59,15100,0
+MLSS.US,D,20151116,000000,2.5,2.5,2.4,2.4,4700,0
+MLSS.US,D,20151117,000000,2.35,2.44,2.35,2.44,10700,0
+MLSS.US,D,20151118,000000,2.36,2.45,2.35,2.35,4300,0
+MLSS.US,D,20151119,000000,2.38,2.45,2.35,2.44,4500,0
+MLSS.US,D,20151120,000000,2.36,2.52,2.35,2.42,16700,0
+MLSS.US,D,20151123,000000,2.4,2.49,2.4,2.49,1100,0
+MLSS.US,D,20151124,000000,2.37,2.4,2.35,2.4,6500,0
+MLSS.US,D,20151125,000000,2.35,2.4,2.35,2.38,7600,0
+MLSS.US,D,20151127,000000,2.42,2.42,2.42,2.42,300,0
+MLSS.US,D,20151130,000000,2.44,2.44,2.41,2.42,1000,0
+MLSS.US,D,20151201,000000,2.35,2.48,2.35,2.48,1104,0
+MLSS.US,D,20151202,000000,2.47,2.72,2.35,2.37,47132,0
+MLSS.US,D,20151203,000000,2.36,2.41,2.36,2.41,1163,0
+MLSS.US,D,20151204,000000,2.45,2.45,2.39,2.45,4800,0
+MLSS.US,D,20151207,000000,2.45,2.68,2.37,2.5,60200,0
+MLSS.US,D,20151208,000000,2.5,2.51,2.37,2.43,36333,0
+MLSS.US,D,20151209,000000,2.45,2.54,2.37,2.45,28000,0
+MLSS.US,D,20151210,000000,2.49,2.7,2.49,2.6,40800,0
+MLSS.US,D,20151211,000000,2.58,2.65,2.5,2.52,14700,0
+MLSS.US,D,20151214,000000,2.64,2.72,2.52,2.55,25498,0
+MLSS.US,D,20151215,000000,2.65,2.66,2.38,2.45,17600,0
+MLSS.US,D,20151216,000000,2.5,2.5,2.41,2.44,2300,0
+MLSS.US,D,20151217,000000,2.2,2.3,2.15,2.21,29100,0
+MLSS.US,D,20151218,000000,2.17,2.2,2,2.2,30400,0
+MLSS.US,D,20151221,000000,2.19,2.19,1.9,2.16,38300,0
+MLSS.US,D,20151222,000000,2.1,2.17,2.1,2.17,333,0
+MLSS.US,D,20151223,000000,2.2,2.2,2.12,2.18,1400,0
+MLSS.US,D,20151224,000000,2.21,2.2699,2.2,2.2699,3504,0
+MLSS.US,D,20151228,000000,2.2974,2.3,2.25,2.25,668,0
+MLSS.US,D,20151229,000000,2.27,2.31,2.235,2.31,17768,0
+MLSS.US,D,20151230,000000,2.31,2.33,2.3,2.33,8856,0
+MLSS.US,D,20151231,000000,2.35,2.35,2.31,2.35,1457,0
+MLSS.US,D,20160104,000000,2.34,2.36,2.3,2.3599,3600,0
+MLSS.US,D,20160105,000000,2.35,2.56,2.345,2.54,12477,0
+MLSS.US,D,20160106,000000,2.49,2.53,2.49,2.53,300,0
+MLSS.US,D,20160107,000000,2.41,2.41,2.3,2.3,2976,0
+MLSS.US,D,20160108,000000,2.429,2.429,2.3101,2.36,1850,0
+MLSS.US,D,20160111,000000,2.36,2.42,2.3201,2.41,3627,0
+MLSS.US,D,20160112,000000,2.331,2.41,2.3001,2.41,1506,0
+MLSS.US,D,20160114,000000,2.33,2.33,2.3,2.3,7756,0
+MLSS.US,D,20160115,000000,2.27,2.32,2.25,2.25,4175,0
+MLSS.US,D,20160119,000000,2,2,1.8,1.83,49500,0
+MLSS.US,D,20160120,000000,1.81,1.9,1.81,1.9,7514,0
+MLSS.US,D,20160121,000000,1.91,1.91,1.81,1.8452,1204,0
+MLSS.US,D,20160122,000000,1.83,1.9,1.8101,1.84,3818,0
+MLSS.US,D,20160125,000000,1.98,1.98,1.85,1.85,2257,0
+MLSS.US,D,20160126,000000,1.82,1.82,1.82,1.82,176,0
+MLSS.US,D,20160128,000000,1.8001,1.8252,1.7527,1.8252,24229,0
+MLSS.US,D,20160129,000000,1.71,1.7101,1.71,1.7101,2806,0
+MLSS.US,D,20160201,000000,1.7,1.7,1.7,1.7,225,0
+MLSS.US,D,20160202,000000,2,2,1.72,1.72,2135,0
+MLSS.US,D,20160205,000000,1.67,1.67,1.67,1.67,2390,0
+MLSS.US,D,20160208,000000,1.61,1.67,1.61,1.61,1600,0
+MLSS.US,D,20160209,000000,1.5,1.55,1.3,1.35,13663,0
+MLSS.US,D,20160210,000000,1.32,1.32,1.21,1.27,20716,0
+MLSS.US,D,20160211,000000,1.27,1.35,1.17,1.27,30212,0
+MLSS.US,D,20160212,000000,1.379,1.6,1.15,1.47,82513,0
+MLSS.US,D,20160216,000000,1.6,1.6,1.43,1.48,49523,0
+MLSS.US,D,20160217,000000,1.47,1.5895,1.466,1.54,32373,0
+MLSS.US,D,20160218,000000,1.42,1.53,1.4,1.43,33802,0
+MLSS.US,D,20160219,000000,1.4101,1.46,1.4101,1.44,6811,0
+MLSS.US,D,20160222,000000,1.5,1.5201,1.43,1.43,4685,0
+MLSS.US,D,20160223,000000,1.4601,1.53,1.46,1.53,1817,0
+MLSS.US,D,20160224,000000,1.5885,1.67,1.55,1.6,12306,0
+MLSS.US,D,20160225,000000,1.62,1.81,1.5501,1.7076,7508,0
+MLSS.US,D,20160226,000000,1.75,1.94,1.73,1.75,6360,0
+MLSS.US,D,20160229,000000,1.68,1.78,1.65,1.65,7144,0
+MLSS.US,D,20160301,000000,1.6689,1.74,1.6689,1.74,1126,0
+MLSS.US,D,20160302,000000,1.7496,1.78,1.7001,1.75,1872,0
+MLSS.US,D,20160303,000000,1.72,1.75,1.67,1.67,1277,0
+MLSS.US,D,20160304,000000,1.66,1.835,1.66,1.76,24478,0
+MLSS.US,D,20160307,000000,1.76,1.9,1.75,1.8,14963,0
+MLSS.US,D,20160308,000000,1.8,1.82,1.8,1.8,6676,0
+MLSS.US,D,20160309,000000,1.8,1.9,1.8,1.8,3060,0
+MLSS.US,D,20160310,000000,1.81,1.855,1.6,1.81,37085,0
+MLSS.US,D,20160311,000000,1.91,1.91,1.6495,1.7601,3797,0
+MLSS.US,D,20160314,000000,1.8,1.95,1.8,1.89,1740,0
+MLSS.US,D,20160315,000000,1.89,1.92,1.85,1.85,6206,0
+MLSS.US,D,20160316,000000,1.81,1.8101,1.75,1.78,6182,0
+MLSS.US,D,20160317,000000,1.7015,1.94,1.701,1.89,2050,0
+MLSS.US,D,20160318,000000,1.81,1.91,1.81,1.91,5248,0
+MLSS.US,D,20160321,000000,1.7,1.9,1.7,1.88,4391,0
+MLSS.US,D,20160322,000000,1.88,2.06,1.87,1.99,6883,0
+MLSS.US,D,20160323,000000,1.95,1.95,1.833,1.85,26300,0
+MLSS.US,D,20160324,000000,1.82,1.8399,1.67,1.75,26393,0
+MLSS.US,D,20160328,000000,1.68,1.79,1.68,1.78,5300,0
+MLSS.US,D,20160329,000000,1.74,1.74,1.72,1.7343,1563,0
+MLSS.US,D,20160330,000000,1.6,1.6,1.58,1.6,32027,0
+MLSS.US,D,20160331,000000,1.5993,1.5993,1.34,1.55,13131,0
+MLSS.US,D,20160401,000000,1.55,1.75,1.55,1.7,85007,0
+MLSS.US,D,20160404,000000,1.7,1.75,1.7,1.75,1900,0
+MLSS.US,D,20160405,000000,1.69,1.75,1.678,1.75,8885,0
+MLSS.US,D,20160406,000000,1.83,2.03,1.82,1.8564,8756,0
+MLSS.US,D,20160407,000000,1.8001,1.85,1.6101,1.85,4454,0
+MLSS.US,D,20160408,000000,1.85,1.88,1.68,1.81,25285,0
+MLSS.US,D,20160411,000000,1.86,1.86,1.7601,1.7601,1996,0
+MLSS.US,D,20160412,000000,1.85,1.99,1.85,1.9801,15814,0
+MLSS.US,D,20160413,000000,1.96,1.96,1.75,1.75,21269,0
+MLSS.US,D,20160414,000000,1.8,1.82,1.7,1.7326,16115,0
+MLSS.US,D,20160415,000000,1.79,1.8,1.75,1.75,2030,0
+MLSS.US,D,20160418,000000,1.79,1.8,1.65,1.73,24486,0
+MLSS.US,D,20160419,000000,1.75,1.86,1.75,1.78,27632,0
+MLSS.US,D,20160420,000000,1.75,1.9,1.75,1.9,36514,0
+MLSS.US,D,20160421,000000,1.89,1.99,1.88,1.96,68814,0
+MLSS.US,D,20160422,000000,1.98,1.99,1.9,1.9,10902,0
+MLSS.US,D,20160425,000000,1.9001,1.98,1.9001,1.9687,2333,0
+MLSS.US,D,20160426,000000,1.97,1.98,1.97,1.97,3037,0
+MLSS.US,D,20160427,000000,1.98,1.98,1.96,1.98,645,0
+MLSS.US,D,20160428,000000,1.98,2.02,1.98,2.0101,8337,0
+MLSS.US,D,20160429,000000,2.02,2.02,1.98,2,9889,0
+MLSS.US,D,20160502,000000,2,2.1,1.99,2.05,18649,0
+MLSS.US,D,20160503,000000,2.05,2.39,2.05,2.34,19276,0
+MLSS.US,D,20160504,000000,2.35,2.5499,2.25,2.45,58320,0
+MLSS.US,D,20160505,000000,2.42,2.42,2.0699,2.35,57117,0
+MLSS.US,D,20160506,000000,2.3499,2.3499,2.2636,2.29,1873,0
+MLSS.US,D,20160509,000000,2.499,2.499,2.21,2.33,5038,0
+MLSS.US,D,20160510,000000,2.15,2.2386,2.03,2.19,8363,0
+MLSS.US,D,20160511,000000,2.12,2.35,2.12,2.2699,11271,0
+MLSS.US,D,20160512,000000,2.29,2.72,2.1,2.25,32852,0
+MLSS.US,D,20160513,000000,2.27,2.29,2.15,2.15,4049,0
+MLSS.US,D,20160516,000000,2.242,2.242,2.2401,2.2401,866,0
+MLSS.US,D,20160517,000000,2.13,2.53,2.05,2.26,55502,0
+MLSS.US,D,20160518,000000,2.32,2.32,2.095,2.23,16139,0
+MLSS.US,D,20160519,000000,2.1917,2.45,2.1917,2.3629,40343,0
+MLSS.US,D,20160520,000000,2.37,2.5,2.35,2.35,28574,0
+MLSS.US,D,20160523,000000,2.25,2.45,2.25,2.3,21158,0
+MLSS.US,D,20160524,000000,2.35,2.47,2.2969,2.3,18171,0
+MLSS.US,D,20160525,000000,2.3,2.4,2.15,2.25,44224,0
+MLSS.US,D,20160526,000000,2.26,2.51,2.26,2.4,39566,0
+MLSS.US,D,20160527,000000,2.38,2.7399,2.37,2.685,66386,0
+MLSS.US,D,20160531,000000,2.6,2.7832,2.6,2.74,18349,0
+MLSS.US,D,20160601,000000,2.73,2.77,2.6,2.61,24183,0
+MLSS.US,D,20160602,000000,2.65,2.7,2.5,2.55,25778,0
+MLSS.US,D,20160603,000000,2.6506,2.72,2.6,2.68,24490,0
+MLSS.US,D,20160606,000000,2.6797,2.83,2.58,2.75,44934,0
+MLSS.US,D,20160607,000000,2.73,2.99,2.65,2.97,70049,0
+MLSS.US,D,20160608,000000,3.02,3.1765,2.85,2.97,69653,0
+MLSS.US,D,20160609,000000,3.1999,3.1999,2.827,3.1,63724,0
+MLSS.US,D,20160610,000000,3.04,3.04,2.85,2.96,41498,0
+MLSS.US,D,20160613,000000,2.94,2.94,2.66,2.84,13135,0
+MLSS.US,D,20160614,000000,2.74,2.88,2.61,2.75,46799,0
+MLSS.US,D,20160615,000000,2.78,2.84,2.78,2.78,7210,0
+MLSS.US,D,20160616,000000,2.79,2.79,2.6,2.6,9316,0
+MLSS.US,D,20160617,000000,2.63,2.65,2.4,2.4,21695,0
+MLSS.US,D,20160620,000000,2.43,2.644,2.43,2.644,3595,0
+MLSS.US,D,20160621,000000,2.48,2.73,2.48,2.61,14626,0
+MLSS.US,D,20160622,000000,2.59,2.59,2,2.15,214556,0
+MLSS.US,D,20160623,000000,2.21,2.69,2.2,2.45,155945,0
+MLSS.US,D,20160624,000000,2.39,2.59,2.39,2.59,42732,0
+MLSS.US,D,20160627,000000,2.58,2.81,2.5,2.65,100473,0
+MLSS.US,D,20160628,000000,2.6,2.71,2.5564,2.7,40013,0
+MLSS.US,D,20160629,000000,2.76,2.94,2.7,2.83,81703,0
+MLSS.US,D,20160630,000000,2.83,2.926,2.74,2.8,22250,0
+MLSS.US,D,20160701,000000,2.75,2.85,2.7,2.8,19595,0
+MLSS.US,D,20160705,000000,2.8,2.92,2.79,2.83,33851,0
+MLSS.US,D,20160706,000000,2.85,2.8999,2.78,2.8993,56397,0
+MLSS.US,D,20160707,000000,2.877,2.98,2.8,2.8997,25081,0
+MLSS.US,D,20160708,000000,2.88,2.96,2.79,2.9,30361,0
+MLSS.US,D,20160711,000000,2.93,2.95,2.9,2.9,6311,0
+MLSS.US,D,20160712,000000,2.89,2.9899,2.85,2.85,29461,0
+MLSS.US,D,20160713,000000,2.81,2.87,2.81,2.81,1868,0
+MLSS.US,D,20160714,000000,2.85,2.8594,2.68,2.8399,15646,0
+MLSS.US,D,20160715,000000,2.75,2.8399,2.75,2.8,4109,0
+MLSS.US,D,20160718,000000,2.71,2.8,2.6,2.8,4524,0
+MLSS.US,D,20160719,000000,2.76,2.76,2.64,2.64,14004,0
+MLSS.US,D,20160720,000000,2.6845,2.8536,2.6,2.81,43901,0
+MLSS.US,D,20160721,000000,2.82,2.9021,2.7999,2.8,58169,0
+MLSS.US,D,20160722,000000,2.81,3.044,2.81,2.95,116655,0
+MLSS.US,D,20160725,000000,3,3,2.74,2.86,38369,0
+MLSS.US,D,20160726,000000,2.88,2.9899,2.86,2.9599,32441,0
+MLSS.US,D,20160727,000000,2.92,2.95,2.89,2.91,17916,0
+MLSS.US,D,20160728,000000,2.9101,2.92,2.9101,2.92,2200,0
+MLSS.US,D,20160729,000000,2.95,2.95,2.901,2.93,7166,0
+MLSS.US,D,20160801,000000,2.95,2.95,2.9001,2.93,8508,0
+MLSS.US,D,20160802,000000,2.89,2.936,2.75,2.76,86854,0
+MLSS.US,D,20160803,000000,2.75,2.75,2.61,2.74,2654,0
+MLSS.US,D,20160804,000000,2.74,2.74,2.65,2.65,2753,0
+MLSS.US,D,20160805,000000,2.66,2.71,2.55,2.6623,48436,0
+MLSS.US,D,20160808,000000,2.57,2.66,2.54,2.56,54303,0
+MLSS.US,D,20160809,000000,2.517,2.6599,2.5,2.53,18205,0
+MLSS.US,D,20160810,000000,2.53,2.573,2.32,2.41,51135,0
+MLSS.US,D,20160811,000000,2.3397,2.585,2.3,2.51,79633,0
+MLSS.US,D,20160812,000000,2.54,2.65,2.4,2.54,58083,0
+MLSS.US,D,20160815,000000,2.7299,2.789,2.6839,2.72,5932,0
+MLSS.US,D,20160816,000000,2.74,2.76,2.73,2.73,14662,0
+MLSS.US,D,20160817,000000,2.74,2.76,2.6,2.65,5576,0
+MLSS.US,D,20160818,000000,2.645,2.7,2.5,2.63,9664,0
+MLSS.US,D,20160819,000000,2.6,2.63,2.55,2.5999,6647,0
+MLSS.US,D,20160822,000000,2.55,2.6,2.46,2.49,6121,0
+MLSS.US,D,20160823,000000,2.5,2.57,2.27,2.3,46061,0
+MLSS.US,D,20160824,000000,2.26,2.45,2.26,2.36,17796,0
+MLSS.US,D,20160825,000000,2.3742,2.39,2.35,2.37,10180,0
+MLSS.US,D,20160826,000000,2.25,2.5,2.12,2.5,50442,0
+MLSS.US,D,20160829,000000,2.39,2.51,2.31,2.51,36497,0
+MLSS.US,D,20160830,000000,2.56,2.67,2.38,2.45,100310,0
+MLSS.US,D,20160831,000000,2.45,2.45,2.24,2.37,9584,0
+MLSS.US,D,20160901,000000,2.35,2.38,2.29,2.35,4175,0
+MLSS.US,D,20160902,000000,2.31,2.4,2.14,2.18,35413,0
+MLSS.US,D,20160906,000000,2.1799,2.34,2.17,2.34,55503,0
+MLSS.US,D,20160907,000000,2.36,2.36,2.25,2.25,9255,0
+MLSS.US,D,20160908,000000,2.27,2.27,2.17,2.19,30772,0
+MLSS.US,D,20160909,000000,2.21,2.21,2.15,2.15,21760,0
+MLSS.US,D,20160912,000000,2.1901,2.23,2.0501,2.23,26928,0
+MLSS.US,D,20160913,000000,2.08,2.09,2.03,2.04,33921,0
+MLSS.US,D,20160914,000000,2.09,2.1,1.91,1.94,79042,0
+MLSS.US,D,20160915,000000,2,2.1,1.85,2.04,65111,0
+MLSS.US,D,20160916,000000,1.94,2.2,1.92,2.14,57434,0
+MLSS.US,D,20160919,000000,2.22,2.38,2.1801,2.28,41704,0
+MLSS.US,D,20160920,000000,2.23,2.23,2.0487,2.07,27525,0
+MLSS.US,D,20160921,000000,2.03,2.1,2,2.1,24104,0
+MLSS.US,D,20160922,000000,2.03,2.12,1.95,1.95,32672,0
+MLSS.US,D,20160923,000000,1.98,2.08,1.95,2.08,44018,0
+MLSS.US,D,20160926,000000,2.03,2.105,1.975,2,24666,0
+MLSS.US,D,20160927,000000,2.08,2.11,1.95,2.05,35728,0
+MLSS.US,D,20160928,000000,2.0297,2.12,2.0276,2.05,25513,0
+MLSS.US,D,20160929,000000,2.05,2.1,2.019,2.0299,7546,0
+MLSS.US,D,20160930,000000,2.15,2.16,2.02,2.16,20521,0
+MLSS.US,D,20161003,000000,2.19,2.19,2.05,2.07,9230,0
+MLSS.US,D,20161004,000000,2.05,2.0645,2.02,2.05,8428,0
+MLSS.US,D,20161005,000000,1.99,2.03,1.95,1.98,16252,0
+MLSS.US,D,20161007,000000,1.9569,1.9569,1.88,1.93,27720,0
+MLSS.US,D,20161010,000000,1.8227,1.9164,1.81,1.85,12692,0
+MLSS.US,D,20161011,000000,1.86,1.86,1.83,1.8401,6734,0
+MLSS.US,D,20161012,000000,1.84,1.84,1.76,1.81,17977,0
+MLSS.US,D,20161013,000000,1.84,1.91,1.82,1.86,17303,0
+MLSS.US,D,20161014,000000,1.94,1.95,1.89,1.9,29498,0
+MLSS.US,D,20161017,000000,2,2.03,1.95,1.95,20538,0
+MLSS.US,D,20161018,000000,1.95,2.05,1.95,1.95,10639,0
+MLSS.US,D,20161019,000000,1.95,2.05,1.9,1.95,16204,0
+MLSS.US,D,20161020,000000,2,2,1.95,2,19916,0
+MLSS.US,D,20161021,000000,2,2.05,2,2.05,12903,0
+MLSS.US,D,20161024,000000,2.05,2.05,1.9,1.95,7089,0
+MLSS.US,D,20161025,000000,1.85,1.9,1.85,1.9,771,0
+MLSS.US,D,20161026,000000,1.9,1.9,1.8,1.85,1344,0
+MLSS.US,D,20161027,000000,1.85,1.9,1.85,1.85,7533,0
+MLSS.US,D,20161028,000000,1.85,1.9,1.85,1.9,500,0
+MLSS.US,D,20161031,000000,1.85,1.85,1.8,1.85,787,0
+MLSS.US,D,20161101,000000,1.85,1.85,1.8,1.85,6458,0
+MLSS.US,D,20161102,000000,1.85,1.9,1.85,1.9,392,0
+MLSS.US,D,20161103,000000,1.95,1.95,1.85,1.85,5531,0
+MLSS.US,D,20161104,000000,1.85,1.95,1.8031,1.85,11093,0
+MLSS.US,D,20161107,000000,1.8,1.8634,1.7,1.8,12331,0
+MLSS.US,D,20161108,000000,1.75,1.75,1.75,1.75,203,0
+MLSS.US,D,20161109,000000,1.8,2.05,1.8,2.05,23174,0
+MLSS.US,D,20161110,000000,2.05,2.05,1.85,1.9,25441,0
+MLSS.US,D,20161111,000000,1.85,1.85,1.8,1.8,4224,0
+MLSS.US,D,20161114,000000,1.8068,1.85,1.8,1.8,11294,0
+MLSS.US,D,20161115,000000,1.85,1.85,1.75,1.8,8009,0
+MLSS.US,D,20161117,000000,1.75,1.75,1.65,1.7,20945,0
+MLSS.US,D,20161118,000000,1.65,1.7,1.65,1.7,2400,0
+MLSS.US,D,20161121,000000,1.6925,1.7,1.6925,1.7,4376,0
+MLSS.US,D,20161122,000000,1.5,1.75,1.405,1.75,15621,0
+MLSS.US,D,20161123,000000,1.7,1.7,1.655,1.7,3717,0
+MLSS.US,D,20161125,000000,1.7,1.7,1.65,1.7,1060,0
+MLSS.US,D,20161128,000000,1.7,1.75,1.7,1.75,9422,0
+MLSS.US,D,20161129,000000,1.7,1.7,1.695,1.695,446,0
+MLSS.US,D,20161130,000000,1.7,1.75,1.7,1.75,3994,0
+MLSS.US,D,20161201,000000,1.75,1.75,1.7,1.7,3875,0
+MLSS.US,D,20161202,000000,1.65,1.7,1.65,1.7,4814,0
+MLSS.US,D,20161205,000000,1.65,1.7208,1.55,1.6,20987,0
+MLSS.US,D,20161206,000000,1.6,1.65,1.5,1.5,37788,0
+MLSS.US,D,20161207,000000,1.55,2.15,1.55,2.1,32816,0
+MLSS.US,D,20161208,000000,1.9,2.05,1.55,1.65,97780,0
+MLSS.US,D,20161209,000000,1.65,1.7,1.6,1.7,14746,0
+MLSS.US,D,20161212,000000,1.6,1.8,1.5,1.7,17115,0
+MLSS.US,D,20161213,000000,1.65,1.725,1.65,1.705,2822,0
+MLSS.US,D,20161214,000000,1.7183,1.8,1.65,1.8,23571,0
+MLSS.US,D,20161215,000000,1.7,1.7,1.6,1.65,25216,0
+MLSS.US,D,20161216,000000,1.4,1.4,1.2938,1.3,250408,0
+MLSS.US,D,20161219,000000,1.35,1.4,1.3,1.3,55629,0
+MLSS.US,D,20161220,000000,1.5,1.5,1.3,1.4,109886,0
+MLSS.US,D,20161221,000000,1.4,1.45,1.35,1.4,43899,0
+MLSS.US,D,20161222,000000,1.45,1.5,1.4,1.4,45720,0
+MLSS.US,D,20161223,000000,1.4,1.45,1.3,1.3,118932,0
+MLSS.US,D,20161227,000000,1.35,1.4382,1.35,1.35,26838,0
+MLSS.US,D,20161228,000000,1.4,1.45,1.35,1.35,61163,0
+MLSS.US,D,20161229,000000,1.4,1.45,1.35,1.4,104147,0
+MLSS.US,D,20161230,000000,1.4,1.425,1.35,1.4,178712,0
+MLSS.US,D,20170103,000000,1.35,1.4,1.25,1.3,90633,0
+MLSS.US,D,20170104,000000,1.35,1.4,1.3,1.35,48173,0
+MLSS.US,D,20170105,000000,1.25,1.3218,1.25,1.3,28904,0
+MLSS.US,D,20170106,000000,1.3,1.35,1.2,1.25,98946,0
+MLSS.US,D,20170109,000000,1.2,1.3,1.2,1.25,15818,0
+MLSS.US,D,20170110,000000,1.3,1.3,1.25,1.25,16550,0
+MLSS.US,D,20170111,000000,1.3,1.3,1.25,1.25,49821,0
+MLSS.US,D,20170112,000000,1.25,1.3,1.25,1.25,3285,0
+MLSS.US,D,20170113,000000,1.25,1.4,1.25,1.35,61466,0
+MLSS.US,D,20170117,000000,1.4,1.4,1.3,1.3,15175,0
+MLSS.US,D,20170118,000000,1.45,1.4585,1.3971,1.45,8544,0
+MLSS.US,D,20170119,000000,1.405,1.45,1.4,1.4,24234,0
+MLSS.US,D,20170120,000000,1.4,1.425,1.4,1.4,19070,0
+MLSS.US,D,20170123,000000,1.4,1.4,1.35,1.35,3048,0
+MLSS.US,D,20170124,000000,1.355,1.355,1.25,1.3,10230,0
+MLSS.US,D,20170125,000000,1.35,1.35,1.25,1.25,77072,0
+MLSS.US,D,20170126,000000,1.295,1.3,1.25,1.25,18013,0
+MLSS.US,D,20170127,000000,1.25,1.3,1.2,1.2,37740,0
+MLSS.US,D,20170130,000000,1.25,1.25,1.2,1.25,12015,0
+MLSS.US,D,20170131,000000,1.2,1.2,1.15,1.2,46527,0
+MLSS.US,D,20170201,000000,1.25,1.35,1.1,1.2,80932,0
+MLSS.US,D,20170202,000000,1.2,1.45,1.15,1.4,112088,0
+MLSS.US,D,20170203,000000,1.5,1.5,1.45,1.45,37236,0
+MLSS.US,D,20170206,000000,1.45,1.45,1.3,1.4,21680,0
+MLSS.US,D,20170207,000000,1.4,1.4,1.3,1.4,8136,0
+MLSS.US,D,20170208,000000,1.35,1.4,1.25,1.25,30645,0
+MLSS.US,D,20170209,000000,1.25,1.4,1.25,1.35,20806,0
+MLSS.US,D,20170210,000000,1.3,1.35,1.3,1.35,13736,0
+MLSS.US,D,20170213,000000,1.4,1.4,1.355,1.395,6308,0
+MLSS.US,D,20170214,000000,1.35,1.5,1.35,1.45,9769,0
+MLSS.US,D,20170215,000000,1.4,1.5,1.4,1.5,17455,0
+MLSS.US,D,20170216,000000,1.455,1.5,1.45,1.45,2391,0
+MLSS.US,D,20170217,000000,1.45,1.45,1.4,1.45,8198,0
+MLSS.US,D,20170221,000000,1.35,1.45,1.35,1.4395,16486,0
+MLSS.US,D,20170222,000000,1.4,1.45,1.4,1.45,1487,0
+MLSS.US,D,20170223,000000,1.35,1.4,1.35,1.4,6358,0
+MLSS.US,D,20170224,000000,1.4,1.45,1.4,1.45,2262,0
+MLSS.US,D,20170227,000000,1.355,1.5,1.35,1.5,40173,0
+MLSS.US,D,20170228,000000,1.45,1.65,1.45,1.5,74234,0
+MLSS.US,D,20170301,000000,1.55,1.6,1.55,1.55,35357,0
+MLSS.US,D,20170302,000000,1.6,1.6,1.4,1.55,89695,0
+MLSS.US,D,20170303,000000,1.5,1.55,1.45,1.525,44936,0
+MLSS.US,D,20170306,000000,1.5,1.55,1.5,1.55,25902,0
+MLSS.US,D,20170307,000000,1.55,1.55,1.5,1.55,9105,0
+MLSS.US,D,20170308,000000,1.5,1.5,1.5,1.5,233,0
+MLSS.US,D,20170309,000000,1.5,1.5352,1.5,1.5,20401,0
+MLSS.US,D,20170310,000000,1.5,1.55,1.5,1.5,8551,0
+MLSS.US,D,20170313,000000,1.55,1.55,1.5,1.5,4291,0
+MLSS.US,D,20170314,000000,1.55,1.55,1.5,1.5,443,0
+MLSS.US,D,20170315,000000,1.55,1.55,1.45,1.45,14860,0
+MLSS.US,D,20170316,000000,1.5375,1.5375,1.5375,1.5375,773,0
+MLSS.US,D,20170317,000000,1.55,1.6,1.533,1.6,6150,0
+MLSS.US,D,20170320,000000,1.55,1.55,1.5,1.55,5879,0
+MLSS.US,D,20170321,000000,1.55,1.555,1.5,1.5,13949,0
+MLSS.US,D,20170322,000000,1.5,1.5,1.4,1.4,23548,0
+MLSS.US,D,20170323,000000,1.4,1.45,1.4,1.4374,1757,0
+MLSS.US,D,20170324,000000,1.5,1.5,1.4,1.4,7681,0
+MLSS.US,D,20170327,000000,1.3,1.4,1.3,1.35,28482,0
+MLSS.US,D,20170328,000000,1.4,1.45,1.4,1.4,3920,0
+MLSS.US,D,20170329,000000,1.45,1.45,1.45,1.45,787,0
+MLSS.US,D,20170330,000000,1.45,1.475,1.35,1.35,11961,0
+MLSS.US,D,20170331,000000,1.4,1.45,1.35,1.35,28133,0
+MLSS.US,D,20170403,000000,1.4,1.45,1.35,1.35,14377,0
+MLSS.US,D,20170404,000000,1.55,1.55,1.3,1.345,80653,0
+MLSS.US,D,20170405,000000,1.4,1.4,1.35,1.35,21799,0
+MLSS.US,D,20170406,000000,1.35,1.35,1.305,1.35,11997,0
+MLSS.US,D,20170407,000000,1.35,1.35,1.3,1.3,26380,0
+MLSS.US,D,20170410,000000,1.345,1.35,1.25,1.3,35905,0
+MLSS.US,D,20170411,000000,1.3,1.3,1.25,1.25,17433,0
+MLSS.US,D,20170412,000000,1.3,1.3,1.25,1.25,7539,0
+MLSS.US,D,20170413,000000,1.245,1.3,1.2,1.3,9915,0
+MLSS.US,D,20170417,000000,1.3,1.3,1.3,1.3,1057,0
+MLSS.US,D,20170418,000000,1.3,1.4,1.295,1.4,5501,0
+MLSS.US,D,20170419,000000,1.45,1.5,1.4,1.4,38822,0
+MLSS.US,D,20170420,000000,1.3,1.45,1.3,1.35,23991,0
+MLSS.US,D,20170421,000000,1.35,1.35,1.35,1.35,5250,0
+MLSS.US,D,20170424,000000,1.35,1.4,1.2378,1.4,30473,0
+MLSS.US,D,20170425,000000,1.4,1.45,1.35,1.35,3167,0
+MLSS.US,D,20170426,000000,1.4,1.4,1.3,1.3,6165,0
+MLSS.US,D,20170427,000000,1.3,1.3,1.2,1.25,21905,0
+MLSS.US,D,20170428,000000,1.25,1.35,1.25,1.35,22838,0
+MLSS.US,D,20170501,000000,1.35,1.35,1.25,1.25,13282,0
+MLSS.US,D,20170502,000000,1.3,1.3,1.25,1.3,24561,0
+MLSS.US,D,20170503,000000,1.25,1.35,1.25,1.3,5478,0
+MLSS.US,D,20170504,000000,1.3,1.3,1.3,1.3,244,0
+MLSS.US,D,20170505,000000,1.3,1.3,1.3,1.3,563,0
+MLSS.US,D,20170508,000000,1.35,1.35,1.3,1.3115,6711,0
+MLSS.US,D,20170509,000000,1.35,1.35,1.3,1.325,12512,0
+MLSS.US,D,20170510,000000,1.35,1.35,1.3,1.3,2207,0
+MLSS.US,D,20170511,000000,1.35,1.35,1.3,1.35,10512,0
+MLSS.US,D,20170512,000000,1.35,1.35,1.35,1.35,763,0
+MLSS.US,D,20170515,000000,1.312,1.35,1.3,1.35,6758,0
+MLSS.US,D,20170516,000000,1.3,1.3,1.25,1.25,41406,0
+MLSS.US,D,20170517,000000,1.3,1.3,1.3,1.3,390,0
+MLSS.US,D,20170518,000000,1.25,1.305,1.25,1.305,23831,0
+MLSS.US,D,20170519,000000,1.25,1.35,1.2,1.3,76329,0
+MLSS.US,D,20170522,000000,1.3437,1.35,1.3,1.35,22484,0
+MLSS.US,D,20170523,000000,1.345,1.35,1.3,1.325,17891,0
+MLSS.US,D,20170524,000000,1.3416,1.3635,1.3416,1.35,11768,0
+MLSS.US,D,20170525,000000,1.35,1.4,1.35,1.4,22083,0
+MLSS.US,D,20170526,000000,1.4,1.4,1.35,1.4,6402,0
+MLSS.US,D,20170530,000000,1.38,1.38,1.35,1.35,5685,0
+MLSS.US,D,20170531,000000,1.4,1.5,1.375,1.45,71689,0
+MLSS.US,D,20170601,000000,1.4,1.5,1.35,1.35,51533,0
+MLSS.US,D,20170602,000000,1.4,1.4,1.25,1.35,23775,0
+MLSS.US,D,20170605,000000,1.35,1.529,1.3435,1.5,28245,0
+MLSS.US,D,20170606,000000,1.45,1.6,1.45,1.5,51090,0
+MLSS.US,D,20170607,000000,1.519,1.6,1.45,1.6,7683,0
+MLSS.US,D,20170608,000000,1.6,1.6,1.455,1.5,42617,0
+MLSS.US,D,20170609,000000,1.505,1.505,1.45,1.45,3189,0
+MLSS.US,D,20170612,000000,1.55,1.8,1.55,1.6703,332328,0
+MLSS.US,D,20170613,000000,1.75,1.75,1.645,1.65,87396,0
+MLSS.US,D,20170614,000000,1.6,1.65,1.55,1.6,20750,0
+MLSS.US,D,20170615,000000,1.55,1.65,1.5,1.5,71599,0
+MLSS.US,D,20170616,000000,1.5,1.6,1.45,1.55,50321,0
+MLSS.US,D,20170619,000000,1.5,1.6,1.5,1.55,9879,0
+MLSS.US,D,20170620,000000,1.5,1.55,1.5,1.5,9798,0
+MLSS.US,D,20170621,000000,1.5,1.6,1.5,1.55,3815,0
+MLSS.US,D,20170622,000000,1.505,1.65,1.5,1.6,45270,0
+MLSS.US,D,20170623,000000,1.65,1.65,1.5,1.65,85246,0
+MLSS.US,D,20170626,000000,1.65,1.65,1.55,1.55,51159,0
+MLSS.US,D,20170627,000000,1.6,1.6,1.5,1.5,12728,0
+MLSS.US,D,20170628,000000,1.55,1.55,1.45,1.45,39583,0
+MLSS.US,D,20170629,000000,1.495,1.5,1.45,1.45,13531,0
+MLSS.US,D,20170630,000000,1.4,1.5,1.4,1.5,29409,0
+MLSS.US,D,20170703,000000,1.475,1.5,1.455,1.5,10747,0
+MLSS.US,D,20170705,000000,1.45,1.5,1.45,1.45,41630,0
+MLSS.US,D,20170706,000000,1.5,1.5,1.5,1.5,146,0
+MLSS.US,D,20170707,000000,1.5,1.5,1.495,1.5,7537,0
+MLSS.US,D,20170710,000000,1.5,1.5,1.4805,1.5,1301,0
+MLSS.US,D,20170711,000000,1.55,1.55,1.45,1.45,9056,0
+MLSS.US,D,20170712,000000,1.5,1.5,1.45,1.5,25650,0
+MLSS.US,D,20170713,000000,1.495,1.495,1.45,1.45,9030,0
+MLSS.US,D,20170714,000000,1.45,1.5,1.4,1.5,46569,0
+MLSS.US,D,20170717,000000,1.45,1.4733,1.45,1.4733,7750,0
+MLSS.US,D,20170718,000000,1.45,1.455,1.4,1.45,19896,0
+MLSS.US,D,20170719,000000,1.45,1.5,1.4,1.4,6195,0
+MLSS.US,D,20170720,000000,1.4,1.5,1.4,1.45,5505,0
+MLSS.US,D,20170721,000000,1.5,1.5,1.4,1.4,5298,0
+MLSS.US,D,20170724,000000,1.45,1.45,1.4,1.421,6101,0
+MLSS.US,D,20170725,000000,1.425,1.425,1.25,1.25,123628,0
+MLSS.US,D,20170726,000000,1.3,1.4,1.25,1.3,76104,0
+MLSS.US,D,20170727,000000,1.3,1.3,1.25,1.3,8359,0
+MLSS.US,D,20170728,000000,1.295,1.3,1.25,1.3,10787,0
+MLSS.US,D,20170731,000000,1.25,1.255,1.25,1.25,8439,0
+MLSS.US,D,20170801,000000,1.25,1.26,1.25,1.25,32018,0
+MLSS.US,D,20170802,000000,1.255,1.26,1.2,1.2,68076,0
+MLSS.US,D,20170803,000000,1.2,1.25,1.2,1.2,6359,0
+MLSS.US,D,20170804,000000,1.245,1.25,1.2,1.25,6172,0
+MLSS.US,D,20170807,000000,1.4,1.4,1.25,1.35,57264,0
+MLSS.US,D,20170808,000000,1.4,1.4,1.3,1.35,21818,0
+MLSS.US,D,20170809,000000,1.25,1.3,1.25,1.25,21231,0
+MLSS.US,D,20170810,000000,1.3,1.3,1.2,1.2,30361,0
+MLSS.US,D,20170811,000000,1.25,1.3,1.2,1.3,4418,0
+MLSS.US,D,20170814,000000,1.2,1.3,1.2,1.3,4378,0
+MLSS.US,D,20170815,000000,1.205,1.25,1.1,1.105,67665,0
+MLSS.US,D,20170816,000000,1.1,1.145,1.095,1.135,16897,0
+MLSS.US,D,20170817,000000,1.1433,1.1433,1.1,1.1,6275,0
+MLSS.US,D,20170818,000000,1.15,1.15,1.1,1.15,14957,0
+MLSS.US,D,20170821,000000,1.15,1.15,1.075,1.1,26646,0
+MLSS.US,D,20170822,000000,1.15,1.2,1.125,1.15,18933,0
+MLSS.US,D,20170823,000000,1.1,1.15,1.1,1.1,9687,0
+MLSS.US,D,20170824,000000,1.15,1.25,1.15,1.25,6022,0
+MLSS.US,D,20170825,000000,1.25,1.3,1.15,1.3,28258,0
+MLSS.US,D,20170828,000000,1.2,1.2,1.15,1.15,10291,0
+MLSS.US,D,20170829,000000,1.25,1.2553,1.15,1.25,20454,0
+MLSS.US,D,20170830,000000,1.3,1.3,1.15,1.3,8098,0
+MLSS.US,D,20170831,000000,1.3,1.3,1.25,1.3,26654,0
+MLSS.US,D,20170901,000000,1.3,1.3,1.2565,1.3,3223,0
+MLSS.US,D,20170905,000000,1.3,1.3,1.2,1.2,14627,0
+MLSS.US,D,20170906,000000,1.25,1.3,1.25,1.3,2683,0
+MLSS.US,D,20170907,000000,1.3,1.3,1.211,1.25,8242,0
+MLSS.US,D,20170908,000000,1.3,1.3,1.25,1.3,2694,0
+MLSS.US,D,20170911,000000,1.3,1.3,1.25,1.3,3539,0
+MLSS.US,D,20170912,000000,1.3,1.3,1.25,1.3,15174,0
+MLSS.US,D,20170913,000000,1.3,1.35,1.3,1.35,14343,0
+MLSS.US,D,20170914,000000,1.35,1.35,1.3,1.3,11035,0
+MLSS.US,D,20170915,000000,1.3,1.35,1.3,1.3,37258,0
+MLSS.US,D,20170918,000000,1.3,1.35,1.3,1.35,27166,0
+MLSS.US,D,20170919,000000,1.35,1.4,1.35,1.4,14286,0
+MLSS.US,D,20170920,000000,1.4,1.4,1.3,1.3,54999,0
+MLSS.US,D,20170921,000000,1.325,1.3276,1.3,1.3,21055,0
+MLSS.US,D,20170922,000000,1.35,1.35,1.3,1.3,17000,0
+MLSS.US,D,20170925,000000,1.3,1.3115,1.25,1.25,37812,0
+MLSS.US,D,20170926,000000,1.25,1.255,1.25,1.25,6768,0
+MLSS.US,D,20170927,000000,1.25,1.3,1.25,1.25,16431,0
+MLSS.US,D,20170928,000000,1.2,1.3,1.2,1.25,22054,0
+MLSS.US,D,20170929,000000,1.25,1.3,1.25,1.25,8025,0
+MLSS.US,D,20171002,000000,1.15,1.3,1.15,1.3,29488,0
+MLSS.US,D,20171003,000000,1.25,1.3,1.25,1.25,20205,0
+MLSS.US,D,20171004,000000,1.2,1.35,1.2,1.35,18508,0
+MLSS.US,D,20171005,000000,1.25,1.3,1.25,1.25,14351,0
+MLSS.US,D,20171006,000000,1.25,1.35,1.25,1.35,36198,0
+MLSS.US,D,20171009,000000,1.35,1.45,1.3276,1.45,105408,0
+MLSS.US,D,20171010,000000,1.5,1.55,1.35,1.4,194202,0
+MLSS.US,D,20171011,000000,1.55,1.6,1.5,1.5,647422,0
+MLSS.US,D,20171012,000000,1.45,1.5,1.4,1.4,176172,0
+MLSS.US,D,20171013,000000,1.45,1.45,1.25,1.35,195378,0
+MLSS.US,D,20171016,000000,1.35,1.35,1.2,1.2,121303,0
+MLSS.US,D,20171017,000000,1.25,1.25,1.2,1.2,12046,0
+MLSS.US,D,20171018,000000,1.25,1.25,1.2,1.2,48009,0
+MLSS.US,D,20171019,000000,1.244,1.25,1.2,1.2309,30574,0
+MLSS.US,D,20171020,000000,1.2,1.25,1.2,1.245,51400,0
+MLSS.US,D,20171023,000000,1.25,1.25,1.15,1.175,76942,0
+MLSS.US,D,20171024,000000,1.15,1.195,1.15,1.155,7114,0
+MLSS.US,D,20171025,000000,1.15,1.175,1.1,1.125,66415,0
+MLSS.US,D,20171026,000000,1.1,1.15,1.1,1.1,58926,0
+MLSS.US,D,20171027,000000,1.105,1.15,1.1,1.15,20588,0
+MLSS.US,D,20171030,000000,1.15,1.2,1.1,1.175,16033,0
+MLSS.US,D,20171031,000000,1.15,1.2,1.15,1.15,3239,0
+MLSS.US,D,20171101,000000,1.1,1.2,1.1,1.15,31305,0
+MLSS.US,D,20171102,000000,1.1,1.15,1.1,1.15,26287,0
+MLSS.US,D,20171103,000000,1.15,1.15,1.1,1.15,15561,0
+MLSS.US,D,20171106,000000,1.15,1.15,1.1,1.1,4912,0
+MLSS.US,D,20171107,000000,1.15,1.15,1.1,1.15,21832,0
+MLSS.US,D,20171108,000000,1.15,1.2,1.105,1.155,25691,0
+MLSS.US,D,20171109,000000,1.15,1.195,1.15,1.15,39984,0
+MLSS.US,D,20171110,000000,1.2,1.2,1.15,1.15,9200,0
+MLSS.US,D,20171113,000000,1.15,1.2,1.15,1.2,17347,0
+MLSS.US,D,20171114,000000,1.55,1.55,1.25,1.355,629691,0
+MLSS.US,D,20171115,000000,1.4,1.4,1.2,1.25,116409,0
+MLSS.US,D,20171116,000000,1.2,1.3,1.2,1.3,33402,0
+MLSS.US,D,20171117,000000,1.25,1.3,1.2,1.25,66402,0
+MLSS.US,D,20171120,000000,1.3,1.3,1.25,1.25,51722,0
+MLSS.US,D,20171121,000000,1.25,1.3,1.205,1.25,76578,0
+MLSS.US,D,20171122,000000,1.2,1.255,1.2,1.2,37481,0
+MLSS.US,D,20171124,000000,1.205,1.3,1.2,1.3,37187,0
+MLSS.US,D,20171127,000000,1.3,1.3,1.2,1.2,73173,0
+MLSS.US,D,20171128,000000,1.3,1.3,1.15,1.155,119685,0
+MLSS.US,D,20171129,000000,1.15,1.2426,1.15,1.2255,34185,0
+MLSS.US,D,20171130,000000,1.25,1.25,1.15,1.2,53268,0
+MLSS.US,D,20171201,000000,1.15,1.2,1.15,1.2,23075,0
+MLSS.US,D,20171204,000000,1.15,1.2,1.1,1.145,44645,0
+MLSS.US,D,20171205,000000,1.15,1.15,1,1.1,162150,0
+MLSS.US,D,20171206,000000,1.1,1.15,1.095,1.1,15005,0
+MLSS.US,D,20171207,000000,1.1,1.1,1.05,1.05,87405,0
+MLSS.US,D,20171208,000000,1.1,1.1,1.05,1.1,113892,0
+MLSS.US,D,20171211,000000,1.05,1.0644,0.95,0.95,197321,0
+MLSS.US,D,20171212,000000,0.91,1.0335,0.91,0.98525,74135,0
+MLSS.US,D,20171213,000000,0.99,1.05,0.99,1,34338,0
+MLSS.US,D,20171214,000000,1,1.05,0.9892,0.9892,68306,0
+MLSS.US,D,20171215,000000,0.9692,0.9999,0.9692,0.99,16179,0
+MLSS.US,D,20171218,000000,0.97,0.98,0.95,0.9503,35374,0
+MLSS.US,D,20171219,000000,0.96,1.03,0.95,1,91613,0
+MLSS.US,D,20171220,000000,1,1.019,0.98,1.01,45513,0
+MLSS.US,D,20171221,000000,1.0001,1.0138,1,1,37532,0
+MLSS.US,D,20171222,000000,1,1.05,0.99,1.05,45075,0
+MLSS.US,D,20171226,000000,1.05,1.22,1.01,1.14,151869,0
+MLSS.US,D,20171227,000000,1.19,1.19,1.1,1.1,40087,0
+MLSS.US,D,20171228,000000,1.08,1.13,1.08,1.12,53503,0
+MLSS.US,D,20171229,000000,1.07,1.1899,1.07,1.181,97690,0
+MLSS.US,D,20180102,000000,1.16,1.18,1.03,1.11,54661,0
+MLSS.US,D,20180103,000000,1.15,1.25,1.1,1.1901,121718,0
+MLSS.US,D,20180104,000000,1.1748,1.25,1.13,1.185,72665,0
+MLSS.US,D,20180105,000000,1.18,1.2042,1.15,1.15,41495,0
+MLSS.US,D,20180108,000000,1.15,1.17,1.15,1.17,5645,0
+MLSS.US,D,20180109,000000,1.19,1.19,1.15,1.17,20893,0
+MLSS.US,D,20180110,000000,1.18,1.2001,1.13,1.19,30522,0
+MLSS.US,D,20180111,000000,1.1948,1.2,1.19,1.19,38429,0
+MLSS.US,D,20180112,000000,1.19,1.195,1.1201,1.14,34495,0
+MLSS.US,D,20180116,000000,1.15,1.16,1.12,1.12,10141,0
+MLSS.US,D,20180117,000000,1.1531,1.1531,1.06,1.07,86310,0
+MLSS.US,D,20180118,000000,1.11,1.11,1.01,1.06,20107,0
+MLSS.US,D,20180119,000000,1.0251,1.0501,1.0201,1.0501,11470,0
+MLSS.US,D,20180122,000000,1.05,1.1344,1,1.01,88383,0
+MLSS.US,D,20180123,000000,1.02,1.03,0.9673,1,128884,0
+MLSS.US,D,20180124,000000,1.02,1.0216,1,1.01,20179,0
+MLSS.US,D,20180125,000000,1.0009,1.02,1.0009,1.0009,42710,0
+MLSS.US,D,20180126,000000,1,1.03,1,1.02,21787,0
+MLSS.US,D,20180129,000000,1.0179,1.02,1,1,17726,0
+MLSS.US,D,20180130,000000,1,1,0.98,0.99,89436,0
+MLSS.US,D,20180131,000000,1.01,1.05,0.951,0.951,16577,0
+MLSS.US,D,20180201,000000,0.985,0.9899,0.96,0.98,14908,0
+MLSS.US,D,20180202,000000,1,1,0.9557,0.97,16392,0
+MLSS.US,D,20180205,000000,0.951,0.98,0.95,0.9509,29588,0
+MLSS.US,D,20180206,000000,0.9804,0.9804,0.95,0.96,45341,0
+MLSS.US,D,20180207,000000,0.952,0.952,0.952,0.952,26842,0
+MLSS.US,D,20180208,000000,0.951,0.9511,0.93,0.93,21561,0
+MLSS.US,D,20180209,000000,0.94,0.94,0.91,0.915,22255,0
+MLSS.US,D,20180212,000000,0.91,0.93,0.9,0.9,30805,0
+MLSS.US,D,20180213,000000,0.91,0.92,0.9002,0.9199,14487,0
+MLSS.US,D,20180214,000000,0.9001,0.92,0.9001,0.92,19320,0
+MLSS.US,D,20180215,000000,0.91,0.93,0.9045,0.92,7296,0
+MLSS.US,D,20180216,000000,0.9,0.93,0.9,0.911,10337,0
+MLSS.US,D,20180220,000000,0.88,0.92,0.88,0.9001,6027,0
+MLSS.US,D,20180221,000000,0.9121,0.93,0.9121,0.92,18309,0
+MLSS.US,D,20180222,000000,0.91,0.92,0.9,0.9001,16688,0
+MLSS.US,D,20180223,000000,0.88,0.91,0.88,0.9001,10146,0
+MLSS.US,D,20180226,000000,0.9,0.91,0.9,0.9001,10513,0
+MLSS.US,D,20180227,000000,0.9,0.93,0.8999,0.92,60994,0
+MLSS.US,D,20180228,000000,0.93,0.9601,0.93,0.9312,50516,0
+MLSS.US,D,20180301,000000,0.9124,0.9124,0.9123,0.9123,13396,0
+MLSS.US,D,20180302,000000,0.9,0.91,0.9,0.9003,22090,0
+MLSS.US,D,20180305,000000,0.9,0.9403,0.9,0.93,12966,0
+MLSS.US,D,20180306,000000,0.95,0.9595,0.93,0.93,6172,0
+MLSS.US,D,20180307,000000,0.93,0.95,0.9167,0.9167,16457,0
+MLSS.US,D,20180308,000000,0.9367,0.995,0.91,0.9503,218998,0
+MLSS.US,D,20180309,000000,0.935,0.9402,0.925,0.94,12175,0
+MLSS.US,D,20180312,000000,0.925,0.9275,0.9,0.91,48914,0
+MLSS.US,D,20180313,000000,0.91,0.928,0.9,0.9,16096,0
+MLSS.US,D,20180314,000000,0.9046,0.9046,0.9,0.9,21500,0
+MLSS.US,D,20180315,000000,0.91,0.92,0.9018,0.9018,2173,0
+MLSS.US,D,20180316,000000,0.9101,0.911,0.9062,0.91,17471,0
+MLSS.US,D,20180319,000000,0.9002,0.9199,0.9002,0.9003,1773,0
+MLSS.US,D,20180320,000000,0.9,0.9,0.8804,0.8804,22285,0
+MLSS.US,D,20180321,000000,0.8804,0.8887,0.8804,0.8878,4249,0
+MLSS.US,D,20180322,000000,0.88,0.8886,0.8776,0.8776,6076,0
+MLSS.US,D,20180323,000000,0.8576,0.86,0.7901,0.8049,35821,0
+MLSS.US,D,20180326,000000,0.8249,0.8249,0.785,0.8,9560,0
+MLSS.US,D,20180327,000000,0.83,0.83,0.8047,0.805,24378,0
+MLSS.US,D,20180328,000000,0.7918,0.803,0.71,0.765,20894,0
+MLSS.US,D,20180329,000000,0.74,0.76,0.702,0.72,27892,0
+MLSS.US,D,20180402,000000,0.72,0.758,0.72,0.74,28852,0
+MLSS.US,D,20180403,000000,0.7997,0.842,0.7838,0.82,57342,0
+MLSS.US,D,20180404,000000,0.79,0.868,0.79,0.8001,17593,0
+MLSS.US,D,20180405,000000,0.7901,0.7901,0.79,0.7901,3097,0
+MLSS.US,D,20180406,000000,0.7953,0.8,0.79011,0.8,962,0
+MLSS.US,D,20180409,000000,0.8,0.814,0.795,0.8,21792,0
+MLSS.US,D,20180410,000000,0.8,0.8,0.7903,0.8,21910,0
+MLSS.US,D,20180411,000000,0.79,0.8,0.79,0.7999,8620,0
+MLSS.US,D,20180412,000000,0.8,0.8,0.8,0.8,4413,0
+MLSS.US,D,20180413,000000,0.7901,0.8,0.7901,0.8,4838,0
+MLSS.US,D,20180416,000000,0.8,0.8,0.7708,0.79,8039,0
+MLSS.US,D,20180417,000000,0.7848,0.79,0.7609,0.77,56072,0
+MLSS.US,D,20180418,000000,0.77,0.8,0.763,0.7707,33762,0
+MLSS.US,D,20180419,000000,0.7634,0.7747,0.752,0.7747,17736,0
+MLSS.US,D,20180420,000000,0.7547,0.8,0.74,0.8,51276,0
+MLSS.US,D,20180423,000000,0.78,0.798,0.76,0.78,16026,0
+MLSS.US,D,20180424,000000,0.77,0.7899,0.77,0.7899,7179,0
+MLSS.US,D,20180425,000000,0.78,0.788,0.78,0.7864,1769,0
+MLSS.US,D,20180426,000000,0.77,0.7701,0.75,0.75,63619,0
+MLSS.US,D,20180427,000000,0.75,0.7503,0.7101,0.73,57809,0
+MLSS.US,D,20180430,000000,0.73,0.73,0.73,0.73,18389,0
+MLSS.US,D,20180501,000000,0.72,0.7538,0.72,0.7538,19134,0
+MLSS.US,D,20180502,000000,0.7338,0.7704,0.72,0.7601,69282,0
+MLSS.US,D,20180503,000000,0.7401,0.7601,0.74,0.75,31310,0
+MLSS.US,D,20180504,000000,0.72,0.7399,0.72,0.7201,50542,0
+MLSS.US,D,20180507,000000,0.72,0.73,0.72,0.7201,989,0
+MLSS.US,D,20180508,000000,0.72,0.7237,0.71,0.7102,104148,0
+MLSS.US,D,20180509,000000,0.7102,0.7102,0.64,0.6501,145693,0
+MLSS.US,D,20180510,000000,0.6695,0.6705,0.65,0.67,69752,0
+MLSS.US,D,20180511,000000,0.67,0.6701,0.67,0.6701,3543,0
+MLSS.US,D,20180514,000000,0.6901,0.7901,0.67,0.69,203503,0
+MLSS.US,D,20180515,000000,0.6966,0.7,0.6834,0.69,16667,0
+MLSS.US,D,20180516,000000,0.7,0.7035,0.67,0.682,31526,0
+MLSS.US,D,20180517,000000,0.682,0.749,0.682,0.73,20483,0
+MLSS.US,D,20180518,000000,0.76,0.7664,0.73,0.7555,14272,0
+MLSS.US,D,20180521,000000,0.7698,0.8539,0.6755,0.71,442251,0
+MLSS.US,D,20180522,000000,0.7,0.88,0.7,0.88,152009,0
+MLSS.US,D,20180523,000000,0.8821,0.8821,0.8,0.83,71934,0
+MLSS.US,D,20180524,000000,0.83,0.93,0.82,0.9299,109948,0
+MLSS.US,D,20180525,000000,0.9499,0.9499,0.8898,0.939,53617,0
+MLSS.US,D,20180529,000000,0.9453,1.1,0.9,0.9432,509232,0
+MLSS.US,D,20180530,000000,0.96,1.02,0.82,0.8573,111250,0
+MLSS.US,D,20180531,000000,0.9001,0.91,0.82,0.91,75211,0
+MLSS.US,D,20180601,000000,0.8912,0.9097,0.8123,0.826,20443,0
+MLSS.US,D,20180604,000000,0.833,0.8459,0.82,0.82,10014,0
+MLSS.US,D,20180605,000000,0.85,0.88,0.82,0.86,87829,0
+MLSS.US,D,20180606,000000,0.84,0.88,0.77,0.77,103567,0
+MLSS.US,D,20180607,000000,0.77,0.82,0.74,0.82,83649,0
+MLSS.US,D,20180608,000000,0.75,0.805,0.74,0.759,14019,0
+MLSS.US,D,20180611,000000,0.769,0.839,0.769,0.82,40131,0
+MLSS.US,D,20180612,000000,0.8,0.84,0.78,0.804,52306,0
+MLSS.US,D,20180613,000000,0.8065,0.824,0.77,0.77,9255,0
+MLSS.US,D,20180614,000000,0.79,0.80705,0.74,0.74,12942,0
+MLSS.US,D,20180615,000000,0.74,0.81,0.74,0.81,11313,0
+MLSS.US,D,20180618,000000,0.81,0.81,0.74,0.75,11636,0
+MLSS.US,D,20180619,000000,0.74,0.79,0.74,0.75,33442,0
+MLSS.US,D,20180620,000000,0.77,0.837,0.752,0.82,33780,0
+MLSS.US,D,20180621,000000,0.82,0.86,0.82,0.84,15987,0
+MLSS.US,D,20180622,000000,0.84,0.85,0.74,0.74,72884,0
+MLSS.US,D,20180625,000000,0.75,0.8,0.75,0.774,28750,0
+MLSS.US,D,20180626,000000,0.7624,0.8483,0.76,0.785,41002,0
+MLSS.US,D,20180627,000000,0.76,0.798,0.76,0.76,2210,0
+MLSS.US,D,20180628,000000,0.7776,0.7776,0.74,0.76,11466,0
+MLSS.US,D,20180629,000000,0.77,0.81,0.77,0.79,15873,0
+MLSS.US,D,20180702,000000,0.81,0.82,0.7518,0.77,10198,0
+MLSS.US,D,20180703,000000,0.7706,0.7961,0.77,0.77,7690,0
+MLSS.US,D,20180705,000000,0.75,0.8,0.75,0.78,21930,0
+MLSS.US,D,20180706,000000,0.75,0.84,0.75,0.82,30377,0
+MLSS.US,D,20180709,000000,0.8,0.85,0.78,0.78,27327,0
+MLSS.US,D,20180710,000000,0.819,0.82,0.8,0.8,10138,0
+MLSS.US,D,20180711,000000,0.7801,0.8006,0.7801,0.8,1350,0
+MLSS.US,D,20180712,000000,0.794,0.794,0.794,0.794,359,0
+MLSS.US,D,20180713,000000,0.797,0.82,0.797,0.8141,5251,0
+MLSS.US,D,20180716,000000,0.7941,0.82,0.7941,0.8124,2066,0
+MLSS.US,D,20180717,000000,0.8174,0.8934,0.8174,0.89,57984,0
+MLSS.US,D,20180718,000000,0.8959,0.91467,0.8875,0.89124,17037,0
+MLSS.US,D,20180719,000000,0.8812,0.8812,0.85,0.88,2886,0
+MLSS.US,D,20180720,000000,0.87,0.89,0.86515,0.89,13361,0
+MLSS.US,D,20180723,000000,0.88,0.88,0.86,0.86,5467,0
+MLSS.US,D,20180724,000000,0.86,0.865,0.79,0.85,27117,0
+MLSS.US,D,20180726,000000,0.8037,0.8605,0.8037,0.86,12214,0
+MLSS.US,D,20180727,000000,0.86,0.88,0.84,0.84,5840,0
+MLSS.US,D,20180730,000000,0.83518,0.86,0.75,0.759,107472,0
+MLSS.US,D,20180731,000000,0.764,0.774,0.7506,0.7506,26613,0
+MLSS.US,D,20180801,000000,0.755,0.8,0.755,0.8,65590,0
+MLSS.US,D,20180802,000000,0.9201,0.9201,0.822,0.823,5862,0
+MLSS.US,D,20180803,000000,0.8476,0.8476,0.838,0.838,1317,0
+MLSS.US,D,20180806,000000,0.85,0.8528,0.85,0.85,1280,0
+MLSS.US,D,20180807,000000,0.8467,0.8467,0.84,0.84,794,0
+MLSS.US,D,20180808,000000,0.8423,0.8423,0.835,0.8375,2277,0
+MLSS.US,D,20180809,000000,0.84705,0.84705,0.8325,0.8325,1129,0
+MLSS.US,D,20180810,000000,0.8225,0.8375,0.8192,0.82941,8131,0
+MLSS.US,D,20180813,000000,0.8444,0.8444,0.8344,0.8344,752,0
+MLSS.US,D,20180814,000000,0.83,0.835,0.83,0.83,2779,0
+MLSS.US,D,20180815,000000,0.8301,0.8302,0.75,0.7543,14396,0
+MLSS.US,D,20180816,000000,0.756,0.756,0.745,0.745,10685,0
+MLSS.US,D,20180817,000000,0.75,0.765,0.745,0.745,3326,0
+MLSS.US,D,20180820,000000,0.7428,0.77,0.71,0.73,20559,0
+MLSS.US,D,20180821,000000,0.75,0.76,0.712,0.712,18689,0
+MLSS.US,D,20180822,000000,0.717,0.74,0.717,0.733,13188,0
+MLSS.US,D,20180823,000000,0.74,0.74,0.72,0.72,5803,0
+MLSS.US,D,20180824,000000,0.70075,0.8,0.70075,0.776,4811,0
+MLSS.US,D,20180827,000000,0.7,0.77,0.7,0.7372,15133,0
+MLSS.US,D,20180828,000000,0.74,0.8,0.74,0.74,11030,0
+MLSS.US,D,20180829,000000,0.74,0.75,0.73,0.75,9611,0
+MLSS.US,D,20180830,000000,0.75,0.75,0.724,0.75,9061,0
+MLSS.US,D,20180831,000000,0.74,0.74,0.73,0.74,27136,0
+MLSS.US,D,20180904,000000,0.73,0.73,0.653,0.71,62284,0
+MLSS.US,D,20180905,000000,0.7,0.77,0.7,0.77,192284,0
+MLSS.US,D,20180906,000000,0.77,0.77,0.7536,0.76,20192,0
+MLSS.US,D,20180907,000000,0.75,0.84,0.75,0.84,20782,0
+MLSS.US,D,20180910,000000,0.83,0.83,0.8,0.81,14456,0
+MLSS.US,D,20180911,000000,0.805,0.86,0.8,0.83,11106,0
+MLSS.US,D,20180912,000000,0.825,0.825,0.82,0.82,15697,0
+MLSS.US,D,20180913,000000,0.8,0.84,0.8,0.8,10910,0
+MLSS.US,D,20180914,000000,0.81,0.8445,0.805,0.82,17567,0
+MLSS.US,D,20180917,000000,0.825,0.8258,0.8,0.8,8644,0
+MLSS.US,D,20180918,000000,0.805,0.8349,0.805,0.825,11135,0
+MLSS.US,D,20180919,000000,0.82953,0.835,0.775,0.775,14324,0
+MLSS.US,D,20180920,000000,0.7822,0.7822,0.73,0.73,6164,0
+MLSS.US,D,20180921,000000,0.73,0.8798,0.72,0.8798,28221,0
+MLSS.US,D,20180924,000000,0.87,0.87,0.7501,0.83,11943,0
+MLSS.US,D,20180925,000000,0.78,0.7843,0.7725,0.7725,17753,0
+MLSS.US,D,20180926,000000,0.77,0.77,0.7652,0.77,2017,0
+MLSS.US,D,20180927,000000,0.769,0.775,0.745,0.755,8873,0
+MLSS.US,D,20180928,000000,0.76,0.7601,0.74,0.74,8547,0
+MLSS.US,D,20181001,000000,0.74,0.74,0.73,0.735,9013,0
+MLSS.US,D,20181002,000000,0.73647,0.73647,0.6975,0.71,14198,0
+MLSS.US,D,20181003,000000,0.705,0.74,0.62,0.7375,60150,0
+MLSS.US,D,20181004,000000,0.73,0.73,0.7,0.7,10688,0
+MLSS.US,D,20181005,000000,0.7,0.7,0.67,0.69,4727,0
+MLSS.US,D,20181008,000000,0.74,0.74,0.695,0.7,4196,0
+MLSS.US,D,20181009,000000,0.6755,0.7275,0.6697,0.6697,4780,0
+MLSS.US,D,20181010,000000,0.68,0.6897,0.6641,0.6641,8055,0
+MLSS.US,D,20181011,000000,0.6636,0.6675,0.6575,0.6575,2770,0
+MLSS.US,D,20181012,000000,0.6667,0.6668,0.6575,0.6668,5277,0
+MLSS.US,D,20181015,000000,0.65,0.6566,0.65,0.65,1413,0
+MLSS.US,D,20181016,000000,0.65,0.655,0.6425,0.6425,9631,0
+MLSS.US,D,20181017,000000,0.6434,0.6434,0.6425,0.6425,452,0
+MLSS.US,D,20181018,000000,0.6457,0.65,0.5749,0.575,24259,0
+MLSS.US,D,20181019,000000,0.575,0.58485,0.575,0.58,3012,0
+MLSS.US,D,20181022,000000,0.585,0.63,0.585,0.5952,3792,0
+MLSS.US,D,20181023,000000,0.6052,0.6052,0.5986,0.6,3921,0
+MLSS.US,D,20181024,000000,0.615,0.8,0.6,0.7475,179527,0
+MLSS.US,D,20181025,000000,0.7425,0.7525,0.555,0.59,87523,0
+MLSS.US,D,20181026,000000,0.61,0.6267,0.59,0.597,12461,0
+MLSS.US,D,20181029,000000,0.612,0.612,0.5794,0.5795,2761,0
+MLSS.US,D,20181030,000000,0.5795,0.58,0.575,0.575,3405,0
+MLSS.US,D,20181031,000000,0.585,0.585,0.5199,0.5528,59670,0
+MLSS.US,D,20181101,000000,0.5578,0.5678,0.5578,0.5678,3825,0
+MLSS.US,D,20181102,000000,0.5728,0.5928,0.5728,0.5928,3920,0
+MLSS.US,D,20181105,000000,0.5978,0.6128,0.5798,0.5798,52294,0
+MLSS.US,D,20181106,000000,0.58,0.58,0.5648,0.5698,6381,0
+MLSS.US,D,20181107,000000,0.5674,0.5748,0.5674,0.5748,563,0
+MLSS.US,D,20181108,000000,0.5819,0.6468,0.5819,0.6321,30026,0
+MLSS.US,D,20181109,000000,0.58,0.6121,0.5764,0.5967,6976,0
+MLSS.US,D,20181112,000000,0.5958,0.6009,0.5798,0.5798,4748,0
+MLSS.US,D,20181113,000000,0.5827,0.5982,0.5732,0.5732,28691,0
+MLSS.US,D,20181114,000000,0.5731,0.5731,0.57,0.57,697,0
+MLSS.US,D,20181115,000000,0.5699,0.5699,0.55,0.55321,17340,0
+MLSS.US,D,20181116,000000,0.5558,0.56,0.553,0.553,6786,0
+MLSS.US,D,20181119,000000,0.5806,0.5806,0.573,0.57795,6947,0
+MLSS.US,D,20181120,000000,0.58003,0.58003,0.5723,0.5724,2399,0
+MLSS.US,D,20181121,000000,0.5624,0.57,0.55,0.57,27160,0
+MLSS.US,D,20181123,000000,0.565,0.565,0.55,0.5529,13804,0
+MLSS.US,D,20181126,000000,0.55,0.55,0.5353,0.5353,3193,0
+MLSS.US,D,20181127,000000,0.5347,0.5347,0.53437,0.53437,302,0
+MLSS.US,D,20181128,000000,0.5343,0.5421,0.53,0.53,4605,0
+MLSS.US,D,20181129,000000,0.5306,0.5425,0.53,0.5425,9822,0
+MLSS.US,D,20181130,000000,0.54,0.5825,0.5292,0.5292,26797,0
+MLSS.US,D,20181203,000000,0.5192,0.5192,0.37,0.4311,99800,0
+MLSS.US,D,20181204,000000,0.44,0.44,0.4,0.402,29577,0
+MLSS.US,D,20181206,000000,0.4,0.4125,0.39,0.39,19100,0
+MLSS.US,D,20181207,000000,0.38,0.415,0.3782,0.402,32449,0
+MLSS.US,D,20181210,000000,0.41,0.41,0.3204,0.3681,51159,0
+MLSS.US,D,20181211,000000,0.44,0.4475,0.37,0.44,41371,0
+MLSS.US,D,20181212,000000,0.5301,1.087,0.486,0.54,3647999,0
+MLSS.US,D,20181213,000000,0.441,0.48,0.4,0.41,396243,0
+MLSS.US,D,20181214,000000,0.409,0.409,0.36,0.38,142600,0
+MLSS.US,D,20181217,000000,0.36,0.4,0.35,0.36,43207,0
+MLSS.US,D,20181218,000000,0.36,0.4,0.3304,0.365,162013,0
+MLSS.US,D,20181219,000000,0.4,0.4,0.35,0.365,54264,0
+MLSS.US,D,20181220,000000,0.37,0.37,0.325,0.34,48904,0
+MLSS.US,D,20181221,000000,0.3349,0.3349,0.29635,0.3,106392,0
+MLSS.US,D,20181224,000000,0.3,0.305,0.262,0.28,193473,0
+MLSS.US,D,20181226,000000,0.2721,0.31,0.2721,0.2915,137525,0
+MLSS.US,D,20181227,000000,0.2965,0.306335,0.26,0.29,93805,0
+MLSS.US,D,20181228,000000,0.2899,0.315,0.2849,0.30785,192818,0
+MLSS.US,D,20181231,000000,0.32,0.358178,0.3048,0.3316,72014,0
+MLSS.US,D,20190102,000000,0.35,0.352,0.32665,0.34,24101,0
+MLSS.US,D,20190103,000000,0.335,0.335,0.3,0.305,24025,0
+MLSS.US,D,20190104,000000,0.31,0.3125,0.3,0.3125,12120,0
+MLSS.US,D,20190107,000000,0.3075,0.335,0.2924,0.33,92503,0
+MLSS.US,D,20190108,000000,0.34,0.427801,0.335,0.411619,380733,0
+MLSS.US,D,20190109,000000,0.4321,0.4321,0.319,0.39,62468,0
+MLSS.US,D,20190110,000000,0.3822,0.387,0.3298,0.3671,52433,0
+MLSS.US,D,20190111,000000,0.3471,0.4371,0.3471,0.407,89301,0
+MLSS.US,D,20190114,000000,0.4,0.42,0.37,0.4,91241,0
+MLSS.US,D,20190115,000000,0.4,0.427,0.352,0.392,86313,0
+MLSS.US,D,20190116,000000,0.3719,0.392,0.355,0.38046,9192,0
+MLSS.US,D,20190117,000000,0.3805,0.3905,0.3616,0.3616,2793,0
+MLSS.US,D,20190118,000000,0.3816,0.4685,0.3816,0.405,79787,0
+MLSS.US,D,20190122,000000,0.37,0.3908,0.3552,0.3571,20154,0
+MLSS.US,D,20190123,000000,0.3671,0.3996,0.36,0.3746,50935,0
+MLSS.US,D,20190124,000000,0.4,0.4348,0.395,0.4099,116192,0
+MLSS.US,D,20190125,000000,0.415,0.4499,0.3849,0.4019,156248,0
+MLSS.US,D,20190128,000000,0.6,0.87,0.441,0.479,2337850,0
+MLSS.US,D,20190129,000000,0.48,0.4804,0.3891,0.4068,275460,0
+MLSS.US,D,20190130,000000,0.4288,0.4288,0.39,0.4026,211899,0
+MLSS.US,D,20190131,000000,0.392,0.425334,0.392,0.4023,94277,0
+MLSS.US,D,20190201,000000,0.38,0.38,0.345,0.353,476416,0
+MLSS.US,D,20190204,000000,0.3706,0.4,0.35,0.4,89605,0
+MLSS.US,D,20190205,000000,0.39,0.39,0.355,0.36,100376,0
+MLSS.US,D,20190206,000000,0.355,0.3651,0.35,0.35,34927,0
+MLSS.US,D,20190207,000000,0.3568,0.37,0.3379,0.3493,155758,0
+MLSS.US,D,20190208,000000,0.349394,0.385,0.336,0.375,405774,0
+MLSS.US,D,20190211,000000,0.3954,0.3983,0.3521,0.3521,271513,0
+MLSS.US,D,20190212,000000,0.356,0.37,0.356,0.35945,114482,0
+MLSS.US,D,20190213,000000,0.3603,0.3603,0.341,0.36,73055,0
+MLSS.US,D,20190214,000000,0.35,0.37,0.35,0.356,49527,0
+MLSS.US,D,20190215,000000,0.36,0.37,0.35,0.37,345664,0
+MLSS.US,D,20190219,000000,0.38,0.38,0.35,0.3546,181827,0
+MLSS.US,D,20190220,000000,0.35,0.3595,0.34,0.3415,214355,0
+MLSS.US,D,20190221,000000,0.35,0.35,0.3303,0.3398,178550,0
+MLSS.US,D,20190222,000000,0.3405,0.35485,0.3303,0.3409,113312,0
+MLSS.US,D,20190225,000000,0.3303,0.3599,0.3303,0.34,102992,0
+MLSS.US,D,20190226,000000,0.34,0.355,0.3328,0.3328,59505,0
+MLSS.US,D,20190227,000000,0.365,0.3699,0.3445,0.3622,128026,0
+MLSS.US,D,20190228,000000,0.3699,0.3721,0.34,0.3449,54768,0
+MLSS.US,D,20190301,000000,0.3682,0.3682,0.34,0.345,89993,0
+MLSS.US,D,20190304,000000,0.3417,0.35,0.341,0.35,49723,0
+MLSS.US,D,20190305,000000,0.37,0.37,0.35,0.351,129807,0
+MLSS.US,D,20190306,000000,0.3603,0.39,0.359,0.36,653982,0
+MLSS.US,D,20190307,000000,0.3685,0.3749,0.3599,0.3599,143137,0
+MLSS.US,D,20190308,000000,0.379,0.3881,0.36,0.3674,53362,0
+MLSS.US,D,20190311,000000,0.3607,0.3636,0.35,0.36,65644,0
+MLSS.US,D,20190312,000000,0.3749,0.375,0.3521,0.3652,40592,0
+MLSS.US,D,20190313,000000,0.3675,0.395,0.35,0.3746,281264,0
+MLSS.US,D,20190314,000000,0.375,0.375,0.35,0.369,80519,0
+MLSS.US,D,20190315,000000,0.369,0.369,0.355341,0.3642,262446,0
+MLSS.US,D,20190318,000000,0.366,0.43,0.365,0.43,967473,0
+MLSS.US,D,20190319,000000,0.44,0.45,0.3901,0.4018,1015940,0
+MLSS.US,D,20190320,000000,0.401,0.401,0.3626,0.3903,176871,0
+MLSS.US,D,20190321,000000,0.3835,0.3899,0.3626,0.381,126257,0
+MLSS.US,D,20190322,000000,0.38,0.39202,0.3626,0.37,149878,0
+MLSS.US,D,20190325,000000,0.3644,0.3644,0.34,0.3536,221778,0
+MLSS.US,D,20190326,000000,0.357337,0.3579,0.34,0.34184,27769,0
+MLSS.US,D,20190327,000000,0.3434,0.346511,0.3301,0.333,102612,0
+MLSS.US,D,20190328,000000,0.3331,0.35,0.3149,0.342629,120412,0
+MLSS.US,D,20190329,000000,0.3488,0.3488,0.33,0.33,30087,0
+MLSS.US,D,20190401,000000,0.33,0.3655,0.33,0.36012,24102,0
+MLSS.US,D,20190402,000000,0.36,0.3601,0.33,0.3483,142891,0
+MLSS.US,D,20190403,000000,0.3326,0.3483,0.33,0.34,149740,0
+MLSS.US,D,20190404,000000,0.33,0.39,0.33,0.3551,276036,0
+MLSS.US,D,20190405,000000,0.351,0.3556,0.3311,0.3507,116342,0
+MLSS.US,D,20190408,000000,0.36,0.375,0.35,0.3551,39115,0
+MLSS.US,D,20190409,000000,0.36,0.3975,0.355,0.3855,948911,0
+MLSS.US,D,20190410,000000,0.381,0.381,0.341,0.3519,140354,0
+MLSS.US,D,20190411,000000,0.3592,0.4,0.355,0.365,245519,0
+MLSS.US,D,20190412,000000,0.36,0.37,0.36,0.3671,190554,0
+MLSS.US,D,20190415,000000,0.37,0.37,0.341,0.3498,141793,0
+MLSS.US,D,20190416,000000,0.35,0.375,0.35,0.37216,25404,0
+MLSS.US,D,20190417,000000,0.357,0.398,0.357,0.372,385384,0
+MLSS.US,D,20190418,000000,0.37,0.4,0.357,0.3789,239684,0
+MLSS.US,D,20190422,000000,0.42,0.42,0.384,0.397,316965,0
+MLSS.US,D,20190423,000000,0.4117,0.415,0.3993,0.41,355414,0
+MLSS.US,D,20190424,000000,0.405,0.45,0.405,0.445,257934,0
+MLSS.US,D,20190425,000000,0.45,0.48,0.44,0.46,555347,0
+MLSS.US,D,20190426,000000,0.46,0.46536,0.42,0.4375,175302,0
+MLSS.US,D,20190429,000000,0.44,0.44,0.42,0.4201,53948,0
+MLSS.US,D,20190430,000000,0.4201,0.4204,0.41,0.41,37222,0
+MLSS.US,D,20190501,000000,0.4188,0.4201,0.4036,0.4195,81324,0
+MLSS.US,D,20190502,000000,0.41,0.4195,0.3606,0.4185,105599,0
+MLSS.US,D,20190503,000000,0.4101,0.4141,0.3901,0.4061,37224,0
+MLSS.US,D,20190506,000000,0.41,0.41038,0.385,0.385,23223,0
+MLSS.US,D,20190507,000000,0.39,0.39,0.37,0.3802,40281,0
+MLSS.US,D,20190508,000000,0.3802,0.387,0.375,0.387,15542,0
+MLSS.US,D,20190509,000000,0.39,0.396,0.3759,0.3759,43699,0
+MLSS.US,D,20190510,000000,0.395,0.4299,0.39,0.39923,73852,0
+MLSS.US,D,20190513,000000,0.4222,0.4222,0.38,0.3944,103307,0
+MLSS.US,D,20190514,000000,0.3944,0.415,0.3944,0.40902,43937,0
+MLSS.US,D,20190515,000000,0.41,0.41,0.3145,0.38236,691614,0
+MLSS.US,D,20190516,000000,0.38,0.3819,0.3443,0.3584,396454,0
+MLSS.US,D,20190517,000000,0.36,0.425,0.3443,0.3935,1921015,0
+MLSS.US,D,20190520,000000,0.3935,0.3935,0.3352,0.34195,809290,0
+MLSS.US,D,20190521,000000,0.395,0.395,0.3155,0.35,606808,0
+MLSS.US,D,20190522,000000,0.35,0.3587,0.335,0.3473,224150,0
+MLSS.US,D,20190523,000000,0.3355,0.3514,0.325,0.33,128584,0
+MLSS.US,D,20190524,000000,0.325,0.35,0.32,0.33,91288,0
+MLSS.US,D,20190528,000000,0.34,0.34,0.3275,0.337,61640,0
+MLSS.US,D,20190529,000000,0.34,0.34,0.3225,0.3242,84632,0
+MLSS.US,D,20190530,000000,0.3365,0.46,0.3253,0.3255,3009349,0
+MLSS.US,D,20190531,000000,0.35,0.36,0.316,0.336,617206,0
+MLSS.US,D,20190603,000000,0.31,0.3365,0.31,0.3184,251554,0
+MLSS.US,D,20190604,000000,0.449,0.51,0.3251,0.3553,5966752,0
+MLSS.US,D,20190605,000000,0.32,0.339,0.32,0.3231,924917,0
+MLSS.US,D,20190606,000000,0.319,0.339,0.3155,0.3282,291157,0
+MLSS.US,D,20190607,000000,0.325,0.3577,0.325,0.345,209620,0
+MLSS.US,D,20190610,000000,0.3749,0.3749,0.34,0.3512,774067,0
+MLSS.US,D,20190611,000000,0.3301,0.3525,0.3255,0.34,96381,0
+MLSS.US,D,20190612,000000,0.3317,0.34,0.32,0.3204,169516,0
+MLSS.US,D,20190613,000000,0.3213,0.341,0.3213,0.3349,86643,0
+MLSS.US,D,20190614,000000,0.3219,0.3384,0.3219,0.3252,132984,0
+MLSS.US,D,20190617,000000,0.3301,0.3386,0.32,0.3273,43647,0
+MLSS.US,D,20190618,000000,0.32,0.335191,0.32,0.33229,62496,0
+MLSS.US,D,20190619,000000,0.3399,0.3475,0.3303,0.3386,159912,0
+MLSS.US,D,20190620,000000,0.335,0.3434,0.3275,0.3434,58675,0
+MLSS.US,D,20190621,000000,0.338,0.3395,0.3322,0.3322,52307,0
+MLSS.US,D,20190624,000000,0.3301,0.3425,0.323,0.33,74726,0
+MLSS.US,D,20190625,000000,0.3299,0.3398,0.3201,0.3398,98607,0
+MLSS.US,D,20190626,000000,0.3398,0.3474,0.335,0.3374,81712,0
+MLSS.US,D,20190627,000000,0.3324,0.37,0.3324,0.37,220443,0
+MLSS.US,D,20190628,000000,0.37,0.3885,0.35,0.358,254363,0
+MLSS.US,D,20190701,000000,0.375,0.3914,0.375,0.3801,150885,0
+MLSS.US,D,20190702,000000,0.3801,0.4,0.37,0.39,121408,0
+MLSS.US,D,20190703,000000,0.3948,0.43,0.38802,0.43,379980,0
+MLSS.US,D,20190705,000000,0.43,0.43,0.3985,0.4216,169747,0
+MLSS.US,D,20190708,000000,0.4111,0.44305,0.4062,0.4264,287248,0
+MLSS.US,D,20190709,000000,0.4311,0.440867,0.4311,0.435,163887,0
+MLSS.US,D,20190710,000000,0.445,0.478,0.4383,0.4707,349479,0
+MLSS.US,D,20190711,000000,0.47,0.47,0.388,0.4438,317421,0
+MLSS.US,D,20190712,000000,0.44,0.4499,0.399,0.42,98819,0
+MLSS.US,D,20190715,000000,0.425,0.43,0.3943,0.4025,59748,0
+MLSS.US,D,20190716,000000,0.3988,0.4246,0.3944,0.41,91054,0
+MLSS.US,D,20190717,000000,0.43,0.43,0.4131,0.4131,99024,0
+MLSS.US,D,20190718,000000,0.4248,0.4248,0.405,0.405,76067,0
+MLSS.US,D,20190719,000000,0.46,0.46,0.385,0.39,48907,0
+MLSS.US,D,20190722,000000,0.385,0.4042,0.385,0.3851,42552,0
+MLSS.US,D,20190723,000000,0.3875,0.4,0.3875,0.3946,116186,0
+MLSS.US,D,20190724,000000,0.39,0.41,0.39,0.4019,64354,0
+MLSS.US,D,20190725,000000,0.41,0.41,0.3799,0.38,89811,0
+MLSS.US,D,20190726,000000,0.37,0.415,0.37,0.4122,165833,0
+MLSS.US,D,20190729,000000,0.4328,0.433,0.4074,0.4074,39088,0
+MLSS.US,D,20190730,000000,0.4241,0.44,0.4191,0.4366,58052,0
+MLSS.US,D,20190731,000000,0.4161,0.525,0.4161,0.455,919079,0
+MLSS.US,D,20190801,000000,0.46,0.57,0.46,0.51,725838,0
+MLSS.US,D,20190802,000000,0.5355,0.566,0.47,0.5029,211446,0
+MLSS.US,D,20190805,000000,0.51,0.5224,0.4802,0.4968,131609,0
+MLSS.US,D,20190806,000000,0.4968,0.53,0.4968,0.5201,109808,0
+MLSS.US,D,20190807,000000,0.53,0.5425,0.5001,0.5425,96036,0
+MLSS.US,D,20190808,000000,0.54,0.57,0.53,0.53,87424,0
+MLSS.US,D,20190809,000000,0.5564,0.5762,0.53,0.5444,108499,0
+MLSS.US,D,20190812,000000,0.549,0.6,0.54513,0.5901,180456,0
+MLSS.US,D,20190813,000000,0.6,0.6,0.525,0.54,163907,0
+MLSS.US,D,20190814,000000,0.53,0.5737,0.5122,0.5642,113439,0
+MLSS.US,D,20190815,000000,0.57,0.57,0.4576,0.52974,61477,0
+MLSS.US,D,20190816,000000,0.53,0.567,0.5209,0.5552,23239,0
+MLSS.US,D,20190819,000000,0.6,0.6361,0.5789,0.6273,204225,0
+MLSS.US,D,20190820,000000,0.6428,0.658,0.5602,0.6301,242466,0
+MLSS.US,D,20190821,000000,0.6529,0.6615,0.65,0.6615,98374,0
+MLSS.US,D,20190822,000000,0.69,0.69,0.6568,0.6569,62475,0
+MLSS.US,D,20190823,000000,0.6568,0.6798,0.601,0.6551,105897,0
+MLSS.US,D,20190826,000000,0.65,0.66,0.6188,0.6497,50994,0
+MLSS.US,D,20190827,000000,0.64,0.68,0.64,0.6496,100665,0
+MLSS.US,D,20190828,000000,0.64,0.75,0.64,0.7,251218,0
+MLSS.US,D,20190829,000000,0.69,0.84,0.685,0.795,1413834,0
+MLSS.US,D,20190830,000000,0.84,0.943,0.7,0.943,1022167,0
+MLSS.US,D,20190903,000000,0.92,0.928,0.8041,0.8792,243111,0
+MLSS.US,D,20190904,000000,0.95,0.95,0.8069,0.8289,176855,0
+MLSS.US,D,20190905,000000,0.85,0.85,0.74,0.77,200363,0
+MLSS.US,D,20190906,000000,0.77,0.7797,0.68,0.7375,294585,0
+MLSS.US,D,20190909,000000,0.77,0.77,0.6541,0.7076,128293,0
+MLSS.US,D,20190910,000000,0.7,0.77,0.6541,0.7494,217399,0
+MLSS.US,D,20190911,000000,0.77,0.77,0.7015,0.7553,174248,0
+MLSS.US,D,20190912,000000,0.76,0.7716,0.7565,0.7595,104867,0
+MLSS.US,D,20190913,000000,0.7521,0.78,0.74,0.775,76300,0
+MLSS.US,D,20190916,000000,0.78,0.8452,0.77,0.8,172745,0
+MLSS.US,D,20190917,000000,0.839,0.839,0.78,0.7889,49665,0
+MLSS.US,D,20190918,000000,0.7885,0.89,0.7885,0.8293,215687,0
+MLSS.US,D,20190919,000000,0.8243,0.89,0.82,0.8473,194437,0
+MLSS.US,D,20190920,000000,0.86,0.89,0.83,0.8879,142214,0
+MLSS.US,D,20190923,000000,0.89,0.9,0.797,0.8291,123123,0
+MLSS.US,D,20190924,000000,0.8237,0.8534,0.8005,0.8413,89334,0
+MLSS.US,D,20190925,000000,0.83,0.8603,0.8294,0.832,108047,0
+MLSS.US,D,20190926,000000,0.8296,0.9,0.8296,0.885,312961,0
+MLSS.US,D,20190927,000000,0.8899,1.02,0.885,0.9805,1168744,0
+MLSS.US,D,20190930,000000,1,1.01,0.818,0.83,611073,0
+MLSS.US,D,20191001,000000,0.8,0.89989,0.72,0.8969,517293,0
+MLSS.US,D,20191002,000000,0.9,0.92,0.8023,0.8333,201516,0
+MLSS.US,D,20191003,000000,0.88,0.88,0.75,0.798,192130,0
+MLSS.US,D,20191004,000000,0.793,0.8495,0.7784,0.84,131261,0
+MLSS.US,D,20191007,000000,0.8423,0.89,0.8351,0.8529,195879,0
+MLSS.US,D,20191008,000000,0.8522,0.91,0.8522,0.9046,131548,0
+MLSS.US,D,20191009,000000,0.899,0.97,0.8953,0.8953,242492,0
+MLSS.US,D,20191010,000000,0.87,0.94,0.87,0.9248,131557,0
+MLSS.US,D,20191011,000000,0.95,0.9725,0.8919,0.9725,245263,0
+MLSS.US,D,20191014,000000,0.97,1.08,0.9091,1.08,483653,0
+MLSS.US,D,20191015,000000,1.05,1.05,0.9601,0.9648,263573,0
+MLSS.US,D,20191016,000000,0.99,1.2172,0.975,1.14,1289047,0
+MLSS.US,D,20191017,000000,1.12,1.22,1.1,1.18,634252,0
+MLSS.US,D,20191018,000000,1.18,1.41,1.14,1.35,2177995,0
+MLSS.US,D,20191021,000000,1.38,1.38,1.2001,1.28,986432,0
+MLSS.US,D,20191022,000000,1.26,1.35,1.2,1.24,412373,0
+MLSS.US,D,20191023,000000,1.26,1.2693,1.15,1.2,564624,0
+MLSS.US,D,20191024,000000,1.22,1.28,1.05,1.1,845862,0
+MLSS.US,D,20191025,000000,1.1,1.14,1.05,1.05,509503,0
+MLSS.US,D,20191028,000000,1.04,1.2,1.03,1.19,347927,0
+MLSS.US,D,20191029,000000,1.17,1.2295,1.15,1.18,322936,0
+MLSS.US,D,20191030,000000,1.17,1.2193,1.0503,1.08,158595,0
+MLSS.US,D,20191031,000000,1.1,1.13,0.9662,1.03,310023,0
+MLSS.US,D,20191101,000000,1.04,1.11,1.03,1.05,327497,0
+MLSS.US,D,20191104,000000,1.06,1.12,1.03,1.05,174021,0
+MLSS.US,D,20191105,000000,1.06,1.09,1,1,137794,0
+MLSS.US,D,20191106,000000,0.99,1.06,0.97,1.02,341572,0
+MLSS.US,D,20191107,000000,1.05,1.15,1.02,1.12,334284,0
+MLSS.US,D,20191108,000000,1.12,1.13,1.08,1.1,199020,0
+MLSS.US,D,20191111,000000,1.15,1.15,1.03,1.07,152443,0
+MLSS.US,D,20191112,000000,1.07,1.1,1.03,1.05,248957,0
+MLSS.US,D,20191113,000000,1.09,1.09,1.05,1.07,163684,0
+MLSS.US,D,20191114,000000,1.09,1.35,1.0701,1.26,1272957,0
+MLSS.US,D,20191115,000000,1.26,1.28,1.12,1.16,581844,0
+MLSS.US,D,20191118,000000,1.01,1.175,1,1.17,559284,0
+MLSS.US,D,20191119,000000,1.17,1.2,1.06,1.12,247781,0
+MLSS.US,D,20191120,000000,1.13,1.18,1.08,1.08,456656,0
+MLSS.US,D,20191121,000000,1.11,1.15,1.1022,1.13,141943,0
+MLSS.US,D,20191122,000000,1.15,1.2,1.11,1.15,563511,0
+MLSS.US,D,20191125,000000,1.16,1.2,1.125,1.15,297399,0
+MLSS.US,D,20191126,000000,1.17,1.32,1.14,1.22,982731,0
+MLSS.US,D,20191127,000000,1.28,1.38,1.22,1.3379,998481,0
+MLSS.US,D,20191129,000000,1.38,1.38,1.32,1.32,225420,0
+MLSS.US,D,20191202,000000,1.35,1.3566,1.2,1.27,465705,0
+MLSS.US,D,20191203,000000,1.33,1.33,1.18,1.3,398172,0
+MLSS.US,D,20191204,000000,1.3,1.33,1.25,1.31,451734,0
+MLSS.US,D,20191205,000000,1.3,1.51,1.3,1.51,1429328,0
+MLSS.US,D,20191206,000000,1.54,1.6,1.43,1.53,808145,0
+MLSS.US,D,20191209,000000,1.51,1.68,1.4774,1.6,696588,0
+MLSS.US,D,20191210,000000,1.6,1.62,1.5,1.56,368172,0
+MLSS.US,D,20191211,000000,1.6,1.64,1.51,1.54,461917,0
+MLSS.US,D,20191212,000000,1.54,1.57,1.39,1.42,885186,0
+MLSS.US,D,20191213,000000,1.37,1.46,1.37,1.41,683138,0
+MLSS.US,D,20191216,000000,1.39,1.46,1.33,1.34,434900,0
+MLSS.US,D,20191217,000000,1.3,1.33,1.225,1.28,634702,0
+MLSS.US,D,20191218,000000,1.3,1.44,1.2,1.43,650071,0
+MLSS.US,D,20191219,000000,1.28,1.41,1.27,1.37,307424,0
+MLSS.US,D,20191220,000000,1.36,1.4,1.31,1.31,245789,0
+MLSS.US,D,20191223,000000,1.37,1.38,1.24,1.29,415767,0
+MLSS.US,D,20191224,000000,1.28,1.3299,1.28,1.3,105508,0
+MLSS.US,D,20191226,000000,1.31,1.4,1.31,1.39,250543,0
+MLSS.US,D,20191227,000000,1.44,1.45,1.33,1.38,391770,0
+MLSS.US,D,20191230,000000,1.38,1.41,1.33,1.41,283793,0
+MLSS.US,D,20191231,000000,1.38,1.42,1.3501,1.39,62474,0
+MLSS.US,D,20200102,000000,1.37,1.42,1.32,1.41,255056,0
+MLSS.US,D,20200103,000000,1.37,1.41,1.33,1.39,157164,0
+MLSS.US,D,20200106,000000,1.4,1.4799,1.33,1.43,335204,0
+MLSS.US,D,20200107,000000,1.44,1.65,1.43,1.64,729144,0
+MLSS.US,D,20200108,000000,1.56,1.72,1.55,1.61,964864,0
+MLSS.US,D,20200109,000000,1.63,1.72,1.55,1.63,536085,0
+MLSS.US,D,20200110,000000,1.65,1.72,1.5901,1.7,484693,0
+MLSS.US,D,20200113,000000,1.72,1.8,1.6633,1.78,481874,0
+MLSS.US,D,20200114,000000,1.79,1.79,1.66,1.69,518185,0
+MLSS.US,D,20200115,000000,1.67,1.72,1.59,1.61,296913,0
+MLSS.US,D,20200116,000000,1.67,1.6863,1.6109,1.66,201829,0
+MLSS.US,D,20200117,000000,1.68,1.68,1.61,1.63,266027,0
+MLSS.US,D,20200121,000000,1.66,1.68,1.62,1.63,225590,0
+MLSS.US,D,20200122,000000,1.62,1.63,1.53,1.57,207424,0
+MLSS.US,D,20200123,000000,1.55,1.59,1.49,1.58,339511,0
+MLSS.US,D,20200124,000000,1.6,1.66,1.55,1.58,160346,0
+MLSS.US,D,20200127,000000,1.55,1.6,1.51,1.57,223229,0
+MLSS.US,D,20200128,000000,1.65,1.65,1.57,1.62,111077,0
+MLSS.US,D,20200129,000000,1.65,1.8,1.608,1.75,624322,0
+MLSS.US,D,20200130,000000,1.74,1.84,1.7,1.76,666433,0
+MLSS.US,D,20200131,000000,1.85,1.85,1.66,1.74,524646,0
+MLSS.US,D,20200203,000000,1.75,1.8,1.7,1.73,406225,0
+MLSS.US,D,20200204,000000,1.73,1.8,1.73,1.8,279218,0
+MLSS.US,D,20200205,000000,1.83,1.83,1.77,1.81,192904,0
+MLSS.US,D,20200206,000000,1.8,1.8,1.76,1.78,169338,0
+MLSS.US,D,20200207,000000,1.8,1.8,1.71,1.75,103400,0
+MLSS.US,D,20200210,000000,1.73,1.7475,1.66,1.68,195868,0
+MLSS.US,D,20200211,000000,1.66,1.75,1.6543,1.73,145195,0
+MLSS.US,D,20200212,000000,1.74,1.84,1.69,1.8,286219,0
+MLSS.US,D,20200213,000000,1.83,1.9,1.81,1.88,465488,0
+MLSS.US,D,20200214,000000,1.9,1.9899,1.883,1.98,534858,0
+MLSS.US,D,20200218,000000,1.98,2.2,1.9,2.19,1319622,0
+MLSS.US,D,20200219,000000,2.28,2.65,2.21,2.49,1435130,0
+MLSS.US,D,20200220,000000,2.5,2.5,2.1,2.43,704875,0
+MLSS.US,D,20200221,000000,2.36,2.5,2.32,2.48,248025,0
+MLSS.US,D,20200224,000000,2.46,2.46,2.25,2.38,417211,0
+MLSS.US,D,20200225,000000,2.48,2.48,2.28,2.35,339108,0
+MLSS.US,D,20200226,000000,2.3,2.33,2.07,2.18,681672,0
+MLSS.US,D,20200227,000000,2.04,2.34,1.76,2.11,836017,0
+MLSS.US,D,20200228,000000,1.9,2.24,1.89,2.2,407022,0
+MLSS.US,D,20200302,000000,2.28,2.5,2.2,2.43,430567,0
+MLSS.US,D,20200303,000000,2.5,2.5,2.28,2.37,436238,0
+MLSS.US,D,20200304,000000,2.44,2.8,2.3973,2.59,1004390,0
+MLSS.US,D,20200305,000000,2.7,2.7,2.37,2.41,469370,0
+MLSS.US,D,20200306,000000,2.4,2.6,2.3,2.48,293316,0
+MLSS.US,D,20200309,000000,2.24,2.4,2.21,2.33,366085,0
+MLSS.US,D,20200310,000000,2.44,2.45,2.12,2.27,354168,0
+MLSS.US,D,20200311,000000,2.22,2.29,1.96,2.02,457143,0
+MLSS.US,D,20200312,000000,1.91,1.9299,1.55,1.86,701198,0
+MLSS.US,D,20200313,000000,2,2,1.65,1.79,361206,0
+MLSS.US,D,20200316,000000,1.52,1.72,1.5,1.67,291287,0
+MLSS.US,D,20200317,000000,1.69,1.7599,1.43,1.65,333701,0
+MLSS.US,D,20200318,000000,1.63,1.6535,1.3,1.36,408960,0
+MLSS.US,D,20200319,000000,1.35,1.53,1.35,1.47,183453,0
+MLSS.US,D,20200320,000000,1.47,1.5,1.33,1.36,269905,0
+MLSS.US,D,20200323,000000,1.31,1.37,1.21,1.31,159169,0
+MLSS.US,D,20200324,000000,1.44,1.44,1.15,1.29,325128,0
+MLSS.US,D,20200325,000000,1.25,1.39,1.2,1.3,236541,0
+MLSS.US,D,20200326,000000,1.31,1.3992,1.3,1.3,122692,0
+MLSS.US,D,20200327,000000,1.26,1.33,1.24,1.3,79285,0
+MLSS.US,D,20200330,000000,1.34,1.34,1.23,1.31,180591,0
+MLSS.US,D,20200331,000000,1.28,1.31,1.1558,1.25,223624,0
+MLSS.US,D,20200401,000000,1.21,1.24,1.15,1.18,117347,0
+MLSS.US,D,20200402,000000,1.18,1.33,1.15,1.28,93272,0
+MLSS.US,D,20200403,000000,1.33,1.35,1.18,1.21,165970,0
+MLSS.US,D,20200406,000000,1.25,1.2507,1.0775,1.11,523215,0
+MLSS.US,D,20200407,000000,1.1,1.139,0.85,0.94,672521,0
+MLSS.US,D,20200408,000000,0.91,0.9601,0.88,0.93,516946,0
+MLSS.US,D,20200409,000000,0.9,1.0995,0.8805,1.08,1326772,0
+MLSS.US,D,20200413,000000,1.1,1.15,1.0201,1.08,433222,0
+MLSS.US,D,20200414,000000,1.09,1.24,1.09,1.22,394464,0
+MLSS.US,D,20200415,000000,1.21,1.5,1.16,1.37,749665,0
+MLSS.US,D,20200416,000000,1.37,1.5899,1.31,1.41,908778,0
+MLSS.US,D,20200417,000000,1.53,1.66,1.44,1.66,662725,0
+MLSS.US,D,20200420,000000,1.67,1.78,1.56,1.67,520628,0
+MLSS.US,D,20200421,000000,1.61,1.66,1.43,1.47,352875,0
+MLSS.US,D,20200422,000000,1.5,1.54,1.45,1.53,151476,0
+MLSS.US,D,20200423,000000,1.53,1.65,1.53,1.59,277152,0
+MLSS.US,D,20200424,000000,1.6,1.66,1.56,1.64,153193,0
+MLSS.US,D,20200427,000000,1.62,1.7,1.53,1.58,313997,0
+MLSS.US,D,20200428,000000,1.6,1.65,1.48,1.58,178502,0
+MLSS.US,D,20200429,000000,1.62,1.75,1.5501,1.68,672916,0
+MLSS.US,D,20200430,000000,1.67,1.75,1.6,1.69,162211,0
+MLSS.US,D,20200501,000000,1.63,1.73,1.6,1.63,385117,0
+MLSS.US,D,20200504,000000,1.67,1.81,1.67,1.8,855134,0
+MLSS.US,D,20200505,000000,1.86,1.88,1.61,1.74,680579,0
+MLSS.US,D,20200506,000000,1.73,1.82,1.64,1.78,280457,0
+MLSS.US,D,20200507,000000,1.78,1.85,1.7,1.81,520620,0
+MLSS.US,D,20200508,000000,1.89,1.89,1.75,1.79,288012,0
+MLSS.US,D,20200511,000000,1.71,1.78,1.67,1.69,536540,0
+MLSS.US,D,20200512,000000,1.68,1.78,1.66,1.7,373771,0
+MLSS.US,D,20200513,000000,1.68,1.78,1.57,1.59,620027,0
+MLSS.US,D,20200514,000000,1.59,1.77,1.51,1.77,372156,0
+MLSS.US,D,20200515,000000,1.75,1.77,1.66,1.67,239160,0
+MLSS.US,D,20200518,000000,1.68,1.79,1.67,1.71,324067,0
+MLSS.US,D,20200519,000000,1.72,1.7699,1.69,1.74,279309,0
+MLSS.US,D,20200520,000000,1.75,1.76,1.72,1.75,192113,0
+MLSS.US,D,20200521,000000,1.74,1.78,1.71,1.76,209362,0
+MLSS.US,D,20200522,000000,1.77,1.88,1.72,1.88,279066,0
+MLSS.US,D,20200526,000000,1.9,1.9,1.75,1.87,297712,0
+MLSS.US,D,20200527,000000,1.9,1.9,1.79,1.88,188062,0
+MLSS.US,D,20200528,000000,1.89,1.9,1.835,1.85,212288,0
+MLSS.US,D,20200529,000000,1.84,1.87,1.77,1.84,294557,0
+MLSS.US,D,20200601,000000,1.85,1.87,1.81,1.83,193739,0
+MLSS.US,D,20200602,000000,1.85,2.04,1.81,2.02,576181,0
+MLSS.US,D,20200603,000000,2,2.07,1.98,2.04,403209,0
+MLSS.US,D,20200604,000000,2.06,2.07,1.98,2.03,214024,0
+MLSS.US,D,20200605,000000,2.07,2.08,2,2.07,258409,0
+MLSS.US,D,20200608,000000,2.02,2.52,2.0101,2.5,1406610,0
+MLSS.US,D,20200609,000000,2.4,2.5,2.24,2.46,516866,0
+MLSS.US,D,20200610,000000,2.46,2.58,2.37,2.47,343706,0
+MLSS.US,D,20200611,000000,2.35,2.44,2.26,2.32,448329,0
+MLSS.US,D,20200612,000000,2.36,2.46,2.32,2.42,278011,0
+MLSS.US,D,20200615,000000,2.56,2.56,2.38,2.5,370578,0
+MLSS.US,D,20200616,000000,2.55,2.64,2.55,2.63,458354,0
+MLSS.US,D,20200617,000000,2.64,2.7,2.61,2.68,532143,0
+MLSS.US,D,20200618,000000,2.68,2.711,2.58,2.66,442546,0
+MLSS.US,D,20200619,000000,2.79,2.83,2.66,2.81,1029719,0
+MLSS.US,D,20200622,000000,2.82,3.045,2.66,2.68,1008469,0
+MLSS.US,D,20200623,000000,2.74,2.76,2.28,2.4,821985,0
+MLSS.US,D,20200624,000000,2.38,2.5,2.29,2.4,708223,0
+MLSS.US,D,20200625,000000,2.42,2.52,2.36,2.45,742048,0
+MLSS.US,D,20200626,000000,2,2.01,1.85,1.92,7344353,0
+MLSS.US,D,20200629,000000,2,2.02,1.905,1.95,1143361,0
+MLSS.US,D,20200630,000000,2,2,1.9,1.95,411645,0
+MLSS.US,D,20200701,000000,1.94,1.97,1.919,1.94,288580,0
+MLSS.US,D,20200702,000000,1.88,2,1.88,1.96,726110,0
+MLSS.US,D,20200706,000000,2,2.08,1.97,2.06,843809,0
+MLSS.US,D,20200707,000000,2.03,2.19,1.95,2.08,788298,0
+MLSS.US,D,20200708,000000,2.11,2.241,2.1,2.2,1004901,0
+MLSS.US,D,20200709,000000,2.23,2.23,2.06,2.19,497071,0
+MLSS.US,D,20200710,000000,2.18,2.2,2.065,2.19,495302,0
+MLSS.US,D,20200713,000000,2.18,2.201,1.97,1.98,546105,0
+MLSS.US,D,20200714,000000,1.98,2.04,1.92,2.01,499530,0
+MLSS.US,D,20200715,000000,2.03,2.14,1.95,2.11,262802,0
+MLSS.US,D,20200716,000000,2.12,2.12,2.01,2.06,176385,0
+MLSS.US,D,20200717,000000,2.03,2.13,2.03,2.05,278071,0
+MLSS.US,D,20200720,000000,2.07,2.0784,1.92,2,448170,0
+MLSS.US,D,20200721,000000,2.06,2.06,1.92,1.96,367548,0
+MLSS.US,D,20200722,000000,1.97,1.98,1.85,1.9,297483,0
+MLSS.US,D,20200723,000000,1.87,1.96,1.79,1.85,331242,0
+MLSS.US,D,20200724,000000,1.85,1.8501,1.71,1.74,416497,0
+MLSS.US,D,20200727,000000,1.78,2,1.74,1.98,329777,0
+MLSS.US,D,20200728,000000,1.97,1.98,1.9,1.94,161293,0
+MLSS.US,D,20200729,000000,1.93,1.95,1.87,1.92,251329,0
+MLSS.US,D,20200730,000000,1.9,2.1,1.9,2.08,328274,0
+MLSS.US,D,20200731,000000,2.08,2.12,1.92,1.93,258888,0
+MLSS.US,D,20200803,000000,1.92,1.99,1.87,1.92,473501,0
+MLSS.US,D,20200804,000000,1.93,1.955,1.77,1.84,621536,0
+MLSS.US,D,20200805,000000,1.88,1.92,1.845,1.87,363233,0
+MLSS.US,D,20200806,000000,1.86,1.94,1.82,1.92,401906,0
+MLSS.US,D,20200807,000000,1.92,1.9701,1.85,1.88,226501,0
+MLSS.US,D,20200810,000000,1.89,1.925,1.82,1.9,232550,0
+MLSS.US,D,20200811,000000,1.9,1.9,1.82,1.84,282650,0
+MLSS.US,D,20200812,000000,1.88,1.9,1.69,1.8,349482,0
+MLSS.US,D,20200813,000000,1.75,1.95,1.75,1.94,220019,0
+MLSS.US,D,20200814,000000,1.98,1.98,1.82,1.87,388832,0
+MLSS.US,D,20200817,000000,1.84,1.84,1.65,1.77,315437,0
+MLSS.US,D,20200818,000000,1.77,1.8,1.76,1.8,87777,0
+MLSS.US,D,20200819,000000,1.8,1.85,1.75,1.8,198476,0
+MLSS.US,D,20200820,000000,1.76,1.78,1.73,1.75,166889,0
+MLSS.US,D,20200821,000000,1.73,1.73,1.6506,1.66,261417,0
+MLSS.US,D,20200824,000000,1.65,1.65,1.47,1.49,583764,0
+MLSS.US,D,20200825,000000,1.48,1.62,1.47,1.61,355145,0
+MLSS.US,D,20200826,000000,1.61,1.66,1.57,1.64,146003,0
+MLSS.US,D,20200827,000000,1.66,1.67,1.52,1.54,177535,0
+MLSS.US,D,20200828,000000,1.53,1.59,1.52,1.59,61694,0
+MLSS.US,D,20200831,000000,1.6,1.62,1.48,1.5,234016,0
+MLSS.US,D,20200901,000000,1.5,1.56,1.49,1.52,123836,0
+MLSS.US,D,20200902,000000,1.51,1.54,1.42,1.46,175082,0
+MLSS.US,D,20200903,000000,1.45,1.47,1.3869,1.47,307426,0
+MLSS.US,D,20200904,000000,1.47,1.47,1.35,1.42,159347,0
+MLSS.US,D,20200908,000000,1.38,1.43,1.3103,1.37,103993,0
+MLSS.US,D,20200909,000000,1.42,1.48,1.395,1.48,163404,0
+MLSS.US,D,20200910,000000,1.46,1.6,1.45,1.58,232384,0
+MLSS.US,D,20200911,000000,1.6,1.6,1.47,1.5,197755,0
+MLSS.US,D,20200914,000000,1.51,1.65,1.51,1.59,197937,0
+MLSS.US,D,20200915,000000,1.58,1.61,1.55,1.56,69849,0
+MLSS.US,D,20200916,000000,1.52,1.57,1.4,1.42,227671,0
+MLSS.US,D,20200917,000000,1.4,1.52,1.3901,1.5,84987,0
+MLSS.US,D,20200918,000000,1.47,1.58,1.37,1.37,522444,0
+MLSS.US,D,20200921,000000,1.38,1.53,1.37,1.5,316922,0
+MLSS.US,D,20200922,000000,1.46,1.55,1.41,1.44,154585,0
+MLSS.US,D,20200923,000000,1.42,1.47,1.37,1.38,113276,0
+MLSS.US,D,20200924,000000,1.37,1.39,1.3,1.3,249557,0
+MLSS.US,D,20200925,000000,1.3,1.46,1.3,1.4,251193,0
+MLSS.US,D,20200928,000000,1.41,1.44,1.37,1.43,199253,0
+MLSS.US,D,20200929,000000,1.41,1.48,1.41,1.46,61202,0
+MLSS.US,D,20200930,000000,1.43,1.47,1.37,1.39,109665,0
+MLSS.US,D,20201001,000000,1.45,1.55,1.36,1.52,238425,0
+MLSS.US,D,20201002,000000,1.52,1.63,1.46,1.58,154545,0
+MLSS.US,D,20201005,000000,1.58,1.68,1.51,1.64,162298,0
+MLSS.US,D,20201006,000000,1.66,1.7,1.6,1.6,130318,0
+MLSS.US,D,20201007,000000,1.62,1.87,1.6154,1.86,280682,0
+MLSS.US,D,20201008,000000,1.9,1.95,1.69,1.75,344131,0
+MLSS.US,D,20201009,000000,1.75,1.89,1.71,1.76,309165,0
+MLSS.US,D,20201012,000000,1.75,1.82,1.72,1.74,194927,0
+MLSS.US,D,20201013,000000,1.72,2.17,1.66,2.04,2336724,0
+MLSS.US,D,20201014,000000,1.98,2.02,1.8106,1.84,468299,0
+MLSS.US,D,20201015,000000,1.78,1.92,1.75,1.89,233586,0
+MLSS.US,D,20201016,000000,1.85,1.9199,1.82,1.86,125185,0
+MLSS.US,D,20201019,000000,1.84,1.86,1.67,1.69,169234,0
+MLSS.US,D,20201020,000000,1.69,1.8,1.69,1.73,89959,0
+MLSS.US,D,20201021,000000,1.71,1.77,1.69,1.75,118114,0
+MLSS.US,D,20201022,000000,1.76,1.84,1.66,1.69,196258,0
+MLSS.US,D,20201023,000000,1.72,1.78,1.69,1.77,77910,0
+MLSS.US,D,20201026,000000,1.75,1.76,1.64,1.66,230805,0
+MLSS.US,D,20201027,000000,1.64,1.68,1.63,1.63,63319,0
+MLSS.US,D,20201028,000000,1.62,1.625,1.45,1.47,288542,0
+MLSS.US,D,20201029,000000,1.49,1.59,1.47,1.57,98412,0
+MLSS.US,D,20201030,000000,1.6,1.62,1.45,1.54,165384,0
+MLSS.US,D,20201102,000000,1.53,1.55,1.48,1.52,92562,0
+MLSS.US,D,20201103,000000,1.56,1.56,1.5,1.54,85447,0
+MLSS.US,D,20201104,000000,1.54,1.54,1.49,1.5,49861,0
+MLSS.US,D,20201105,000000,1.5,1.5,1.46,1.47,118741,0
+MLSS.US,D,20201106,000000,1.49,1.545,1.47,1.47,72395,0
+MLSS.US,D,20201109,000000,1.57,1.6,1.49,1.51,157028,0
+MLSS.US,D,20201110,000000,1.55,1.59,1.425,1.58,217361,0
+MLSS.US,D,20201111,000000,1.6,1.6,1.47,1.52,195642,0
+MLSS.US,D,20201112,000000,1.49,1.54,1.48,1.49,86349,0
+MLSS.US,D,20201113,000000,1.53,1.53,1.41,1.47,184428,0
+MLSS.US,D,20201116,000000,1.48,1.73,1.45,1.58,348725,0
+MLSS.US,D,20201117,000000,1.5,1.59,1.4113,1.53,191283,0
+MLSS.US,D,20201118,000000,1.48,1.58,1.48,1.51,128017,0
+MLSS.US,D,20201119,000000,1.5,1.56,1.5,1.55,66713,0
+MLSS.US,D,20201120,000000,1.52,1.5583,1.5,1.55,104607,0
+MLSS.US,D,20201123,000000,1.6,1.88,1.59,1.85,775952,0
+MLSS.US,D,20201124,000000,1.94,1.94,1.73,1.75,322195,0
+MLSS.US,D,20201125,000000,1.75,1.8,1.61,1.77,314329,0
+MLSS.US,D,20201127,000000,1.77,1.78,1.71,1.75,48350,0
+MLSS.US,D,20201130,000000,1.73,1.76,1.61,1.68,463438,0
+MLSS.US,D,20201201,000000,1.7,1.7,1.65,1.65,130420,0
+MLSS.US,D,20201202,000000,1.78,1.82,1.68,1.79,374355,0
+MLSS.US,D,20201203,000000,1.75,1.91,1.75,1.85,208057,0
+MLSS.US,D,20201204,000000,1.86,1.88,1.85,1.86,181244,0
+MLSS.US,D,20201207,000000,1.87,2.02,1.84,1.9,478212,0
+MLSS.US,D,20201208,000000,1.91,1.94,1.85,1.91,254991,0
+MLSS.US,D,20201209,000000,1.9,1.9205,1.85,1.85,236266,0
+MLSS.US,D,20201210,000000,1.85,1.8723,1.82,1.87,116245,0
+MLSS.US,D,20201211,000000,1.87,1.93,1.87,1.9,123242,0
+MLSS.US,D,20201214,000000,1.89,2.07,1.89,2.03,579560,0
+MLSS.US,D,20201215,000000,2.11,2.12,2,2.06,223723,0
+MLSS.US,D,20201216,000000,2.04,2.3,2.04,2.22,801570,0
+MLSS.US,D,20201217,000000,2.26,2.28,2.11,2.16,407542,0
+MLSS.US,D,20201218,000000,2.14,2.3,2.06,2.2,947953,0
+MLSS.US,D,20201221,000000,2.18,2.19,2.03,2.06,315773,0
+MLSS.US,D,20201222,000000,2.04,2.14,1.94,2.08,339004,0
+MLSS.US,D,20201223,000000,2.07,2.07,1.95,1.96,259706,0
+MLSS.US,D,20201224,000000,1.98,2.06,1.98,2.02,163985,0
+MLSS.US,D,20201228,000000,2,2.02,1.96,1.99,218239,0
+MLSS.US,D,20201229,000000,2.04,2.04,1.94,1.95,219518,0
+MLSS.US,D,20201230,000000,1.96,2.1199,1.9501,2.08,288244,0
+MLSS.US,D,20201231,000000,2.05,2.155,2.05,2.12,349974,0
+MLSS.US,D,20210104,000000,2.21,2.5,2.11,2.31,1365089,0
+MLSS.US,D,20210105,000000,2.31,2.31,2.19,2.25,607507,0
+MLSS.US,D,20210106,000000,2.25,2.4,2.165,2.21,517489,0
+MLSS.US,D,20210107,000000,2.19,2.3,2.12,2.25,473629,0
+MLSS.US,D,20210108,000000,2.25,2.5,2.2,2.46,1307036,0
+MLSS.US,D,20210111,000000,2.42,2.5,2.36,2.49,490307,0
+MLSS.US,D,20210112,000000,2.5,2.575,2.39,2.5,624743,0
+MLSS.US,D,20210113,000000,2.47,2.4978,2.4,2.46,360005,0
+MLSS.US,D,20210114,000000,2.43,2.67,2.42,2.63,564700,0
+MLSS.US,D,20210115,000000,2.64,2.76,2.5411,2.76,481676,0
+MLSS.US,D,20210119,000000,2.75,2.75,2.56,2.65,527253,0
+MLSS.US,D,20210120,000000,2.68,3.02,2.52,2.9,2124931,0
+MLSS.US,D,20210121,000000,2.85,2.9,2.7,2.74,490809,0
+MLSS.US,D,20210122,000000,2.75,2.95,2.73,2.95,466732,0
+MLSS.US,D,20210125,000000,2.92,2.97,2.66,2.92,479630,0
+MLSS.US,D,20210126,000000,2.94,3.09,2.85,2.9,693255,0
+MLSS.US,D,20210127,000000,2.85,2.95,2.74,2.86,408225,0
+MLSS.US,D,20210128,000000,2.94,2.94,2.849,2.91,233033,0
+MLSS.US,D,20210129,000000,2.89,2.94,2.77,2.82,367083,0
+MLSS.US,D,20210201,000000,2.77,2.88,2.7401,2.84,218182,0
+MLSS.US,D,20210202,000000,2.86,3.0172,2.84,2.98,627402,0
+MLSS.US,D,20210203,000000,2.98,3.17,2.91,3.09,623232,0
+MLSS.US,D,20210204,000000,3.18,3.59,3.14,3.29,1534671,0
+MLSS.US,D,20210205,000000,3.29,3.4099,3.17,3.27,635261,0
+MLSS.US,D,20210208,000000,3.35,3.48,3.27,3.48,619837,0
+MLSS.US,D,20210209,000000,3.48,3.82,3.42,3.77,1612673,0
+MLSS.US,D,20210210,000000,3.86,3.93,3.47,3.79,1025010,0
+MLSS.US,D,20210211,000000,3.89,3.89,3.575,3.71,504237,0
+MLSS.US,D,20210212,000000,3.65,3.71,3.45,3.65,543034,0
+MLSS.US,D,20210216,000000,3.69,4.24,3.65,3.88,1702310,0
+MLSS.US,D,20210217,000000,3.79,3.82,3.53,3.69,550450,0
+MLSS.US,D,20210218,000000,3.73,4.28,3.61,4.05,2559521,0
+MLSS.US,D,20210219,000000,4.03,4.39,3.92,4.11,1458542,0
+MLSS.US,D,20210222,000000,4.11,4.2,3.75,3.75,1012400,0
+MLSS.US,D,20210223,000000,3.75,3.91,3.16,3.69,899881,0
+MLSS.US,D,20210224,000000,3.54,4.4,3.51,4.03,1569388,0
+MLSS.US,D,20210225,000000,3.93,3.95,3.4,3.56,884644,0
+MLSS.US,D,20210226,000000,3.62,3.95,3.32,3.92,1340031,0
+MLSS.US,D,20210301,000000,3.94,3.96,3.65,3.79,479905,0
+MLSS.US,D,20210302,000000,3.79,4.2,3.67,4.13,898827,0
+MLSS.US,D,20210303,000000,4.11,4.32,3.84,3.92,779983,0
+MLSS.US,D,20210304,000000,3.79,3.9,3.55,3.71,732335,0
+MLSS.US,D,20210305,000000,3.76,3.8499,3.37,3.68,545388,0
+MLSS.US,D,20210308,000000,3.69,3.79,3.53,3.69,859560,0
+MLSS.US,D,20210309,000000,3.73,4.38,3.6819,4.31,1344163,0
+MLSS.US,D,20210310,000000,4.19,4.77,4.06,4.67,2925785,0
+MLSS.US,D,20210311,000000,4.69,4.8526,4.38,4.55,1192909,0
+MLSS.US,D,20210312,000000,4.52,4.8399,4.41,4.56,622733,0
+MLSS.US,D,20210315,000000,4.56,4.74,4.4,4.44,454084,0
+MLSS.US,D,20210316,000000,4.49,4.64,4.2,4.3,941007,0
+MLSS.US,D,20210317,000000,4.23,4.4,4.13,4.3,371897,0
+MLSS.US,D,20210318,000000,4.27,4.35,4.01,4.01,285554,0
+MLSS.US,D,20210319,000000,4.09,4.14,3.82,4.05,789426,0
+MLSS.US,D,20210322,000000,4.03,4.105,3.98,4.05,332322,0
+MLSS.US,D,20210323,000000,4,4.06,3.7,3.77,576943,0
+MLSS.US,D,20210324,000000,3.75,3.805,3.4,3.43,556110,0
+MLSS.US,D,20210325,000000,3.42,3.68,3.2823,3.61,446851,0
+MLSS.US,D,20210326,000000,3.62,3.7,3.36,3.46,319949,0
+MLSS.US,D,20210329,000000,3.46,3.54,3.27,3.28,361642,0
+MLSS.US,D,20210330,000000,3.29,3.46,3.25,3.27,420444,0
+MLSS.US,D,20210331,000000,3.36,3.59,3.33,3.57,410810,0
+MLSS.US,D,20210401,000000,3.56,3.77,3.42,3.72,316959,0
+MLSS.US,D,20210405,000000,3.83,3.83,3.44,3.47,223680,0
+MLSS.US,D,20210406,000000,3.46,3.52,3.27,3.29,295816,0
+MLSS.US,D,20210407,000000,3.33,3.46,3.28,3.29,467548,0
+MLSS.US,D,20210408,000000,3.31,3.34,3.07,3.24,1200006,0
+MLSS.US,D,20210409,000000,3.2,3.3,3.13,3.21,367019,0
+MLSS.US,D,20210412,000000,3.27,3.34,3.1,3.12,226508,0
+MLSS.US,D,20210413,000000,3.15,3.1799,2.89,3.08,633426,0
+MLSS.US,D,20210414,000000,3.04,3.14,2.95,3.03,306488,0
+MLSS.US,D,20210415,000000,3.03,3.09,2.86,2.87,258208,0
+MLSS.US,D,20210416,000000,2.9,2.9,2.65,2.67,686667,0
+MLSS.US,D,20210419,000000,2.69,2.69,2.52,2.54,422231,0
+MLSS.US,D,20210420,000000,2.56,2.56,2.2916,2.36,767696,0
+MLSS.US,D,20210421,000000,2.34,2.52,2.33,2.48,450446,0
+MLSS.US,D,20210422,000000,2.42,2.6,2.42,2.47,349188,0
+MLSS.US,D,20210423,000000,2.5,2.57,2.4,2.5,284547,0
+MLSS.US,D,20210426,000000,2.53,2.63,2.5,2.59,257715,0
+MLSS.US,D,20210427,000000,2.67,2.69,2.4736,2.51,357018,0
+MLSS.US,D,20210428,000000,2.52,2.56,2.4,2.48,512864,0
+MLSS.US,D,20210429,000000,2.53,2.58,2.41,2.5,282469,0
+MLSS.US,D,20210430,000000,2.46,2.54,2.42,2.52,213106,0
+MLSS.US,D,20210503,000000,2.58,3.17,2.555,3.04,1787336,0
+MLSS.US,D,20210504,000000,2.94,2.94,2.7,2.77,374682,0
+MLSS.US,D,20210505,000000,2.75,2.75,2.51,2.52,152073,0
+MLSS.US,D,20210506,000000,2.51,2.52,2.34,2.36,438139,0
+MLSS.US,D,20210507,000000,2.37,2.559,2.36,2.45,287935,0
+MLSS.US,D,20210510,000000,2.41,2.41,2.27,2.35,247118,0
+MLSS.US,D,20210511,000000,2.27,2.46,2.22,2.35,182316,0
+MLSS.US,D,20210512,000000,2.31,2.4,2.26,2.3,271661,0
+MLSS.US,D,20210513,000000,2.31,2.37,2.23,2.24,275506,0
+MLSS.US,D,20210514,000000,2.23,2.36,2.22,2.25,252966,0
+MLSS.US,D,20210517,000000,2.3,2.37,2.17,2.19,281410,0
+MLSS.US,D,20210518,000000,2.2,2.28,2.16,2.17,196540,0
+MLSS.US,D,20210519,000000,2.16,2.185,1.98,2.08,826450,0
+MLSS.US,D,20210520,000000,2.12,2.16,1.99,2.05,418082,0
+MLSS.US,D,20210521,000000,2.1,2.18,2.03,2.15,270951,0
+MLSS.US,D,20210524,000000,2.14,2.22,2.11,2.13,216783,0
+MLSS.US,D,20210525,000000,2.12,2.1406,1.99,2.04,329182,0
+MLSS.US,D,20210526,000000,2.05,2.18,2,2.1,542579,0
+MLSS.US,D,20210527,000000,2.11,2.18,2.05,2.17,311592,0
+MLSS.US,D,20210528,000000,2.16,2.19,2.08,2.08,165009,0
+MLSS.US,D,20210601,000000,2.1,2.11,2.03,2.08,228300,0
+MLSS.US,D,20210602,000000,2.1,2.11,2.03,2.05,346752,0
+MLSS.US,D,20210603,000000,2.05,2.14,1.98,2.1,403703,0
+MLSS.US,D,20210604,000000,2.1,2.14,2.02,2.02,248801,0
+MLSS.US,D,20210607,000000,2.08,2.17,2.05,2.13,342924,0
+MLSS.US,D,20210608,000000,2.11,2.2499,2.105,2.21,302397,0
+MLSS.US,D,20210609,000000,2.19,2.26,2.135,2.18,249611,0
+MLSS.US,D,20210610,000000,2.17,2.23,2.12,2.19,190977,0
+MLSS.US,D,20210611,000000,2.18,2.24,2.14,2.18,174062,0
+MLSS.US,D,20210614,000000,2.18,2.1952,2.08,2.11,217478,0
+MLSS.US,D,20210615,000000,2.11,2.13,2.02,2.06,272598,0
+MLSS.US,D,20210616,000000,2.04,2.065,1.93,1.98,521637,0
+MLSS.US,D,20210617,000000,1.95,1.9958,1.94,1.95,493149,0
+MLSS.US,D,20210618,000000,1.94,2.01,1.93,1.93,585138,0
+MLSS.US,D,20210621,000000,1.97,2,1.8901,1.96,350190,0
+MLSS.US,D,20210622,000000,1.96,2.06,1.88,2.02,355888,0
+MLSS.US,D,20210623,000000,2.03,2.065,1.95,2.06,510209,0
+MLSS.US,D,20210624,000000,2.06,2.06,1.96,2.05,456012,0
+MLSS.US,D,20210625,000000,2.04,2.7,1.99,2.39,9169319,0
+MLSS.US,D,20210628,000000,2.48,2.73,2.4,2.53,1215595,0
+MLSS.US,D,20210629,000000,2.51,2.5791,2.34,2.48,524230,0
+MLSS.US,D,20210630,000000,2.47,2.5399,2.36,2.45,427815,0
+MLSS.US,D,20210701,000000,2.45,2.5057,2.2,2.34,483346,0
+MLSS.US,D,20210702,000000,2.29,2.3799,2.11,2.34,657390,0
+MLSS.US,D,20210706,000000,2.31,2.3133,2.16,2.23,317000,0
+MLSS.US,D,20210707,000000,2.24,2.24,2,2.01,785400,0
+MLSS.US,D,20210708,000000,1.99,2.12,1.96,2.08,279478,0
+MLSS.US,D,20210709,000000,2.08,2.12,1.9138,2.02,455023,0
+MLSS.US,D,20210712,000000,1.97,2.23,1.9544,2.12,304228,0
+MLSS.US,D,20210713,000000,2.09,2.09,1.9701,1.99,261806,0
+MLSS.US,D,20210714,000000,2.01,2.0554,1.86,1.86,287255,0
+MLSS.US,D,20210715,000000,1.81,1.89,1.76,1.87,229794,0
+MLSS.US,D,20210716,000000,1.88,1.88,1.68,1.69,392331,0
+MLSS.US,D,20210719,000000,1.66,1.75,1.62,1.7,364063,0
+MLSS.US,D,20210720,000000,1.7,1.75,1.65,1.69,303227,0
+MLSS.US,D,20210721,000000,1.7,1.89,1.666,1.7,457994,0
+MLSS.US,D,20210722,000000,1.72,1.86,1.6701,1.81,178726,0
+MLSS.US,D,20210723,000000,1.83,1.83,1.72,1.73,73380,0
+MLSS.US,D,20210726,000000,1.72,1.81,1.7,1.72,113109,0
+MLSS.US,D,20210727,000000,1.71,1.71,1.52,1.6,303713,0
+MLSS.US,D,20210728,000000,1.59,2,1.59,1.9,569061,0
+MLSS.US,D,20210729,000000,1.96,2.09,1.76,2.03,780246,0
+MLSS.US,D,20210730,000000,1.98,2.07,1.98,2.04,334213,0
+MLSS.US,D,20210802,000000,2.06,2.11,1.97,2.02,205715,0
+MLSS.US,D,20210803,000000,2.02,2.02,1.89,1.92,203597,0
+MLSS.US,D,20210804,000000,2.02,2.02,1.81,1.84,155163,0
+MLSS.US,D,20210805,000000,1.83,1.9,1.81,1.83,124305,0
+MLSS.US,D,20210806,000000,1.82,1.82,1.74,1.79,198517,0
+MLSS.US,D,20210809,000000,1.82,1.9088,1.79,1.85,78316,0
+MLSS.US,D,20210810,000000,1.85,1.89,1.71,1.74,177961,0
+MLSS.US,D,20210811,000000,1.8,1.8,1.66,1.76,132245,0
+MLSS.US,D,20210812,000000,1.76,1.7838,1.67,1.72,85300,0
+MLSS.US,D,20210813,000000,1.71,1.74,1.61,1.64,237575,0
+MLSS.US,D,20210816,000000,1.78,1.94,1.6683,1.71,225486,0
+MLSS.US,D,20210817,000000,1.66,1.68,1.56,1.63,248317,0
+MLSS.US,D,20210818,000000,1.64,1.67,1.54,1.63,146395,0
+MLSS.US,D,20210819,000000,1.59,1.64,1.56,1.56,59950,0
+MLSS.US,D,20210820,000000,1.56,1.59,1.47,1.53,246478,0
+MLSS.US,D,20210823,000000,1.5,1.63,1.5,1.57,121852,0
+MLSS.US,D,20210824,000000,1.57,1.65,1.56,1.59,52673,0
+MLSS.US,D,20210825,000000,1.58,1.655,1.55,1.59,90485,0
+MLSS.US,D,20210826,000000,1.61,1.669,1.53,1.6,173782,0
+MLSS.US,D,20210827,000000,1.55,1.94,1.55,1.85,504397,0
+MLSS.US,D,20210830,000000,1.87,1.9099,1.75,1.84,198543,0
+MLSS.US,D,20210831,000000,1.82,1.88,1.77,1.86,169837,0
+MLSS.US,D,20210901,000000,1.87,1.89,1.8,1.88,153023,0
+MLSS.US,D,20210902,000000,1.88,1.92,1.82,1.85,197714,0
+MLSS.US,D,20210903,000000,1.82,2.05,1.81,2.04,283650,0
+MLSS.US,D,20210907,000000,2.07,2.12,1.88,2.12,338007,0
+MLSS.US,D,20210908,000000,2.06,2.11,1.98,1.99,93864,0
+MLSS.US,D,20210909,000000,1.99,2.04,1.97,2.03,105959,0
+MLSS.US,D,20210910,000000,2.015,2.02,1.93,1.99,113238,0
+MLSS.US,D,20210913,000000,2.03,2.03,1.93,1.99,106287,0
+MLSS.US,D,20210914,000000,2.02,2.03,1.86,1.88,95415,0
+MLSS.US,D,20210915,000000,1.88,1.98,1.87,1.95,88240,0
+MLSS.US,D,20210916,000000,1.92,1.98,1.85,1.85,94551,0
+MLSS.US,D,20210917,000000,1.85,2.01,1.82,2.01,144510,0
+MLSS.US,D,20210920,000000,1.9,1.9,1.76,1.79,148531,0
+MLSS.US,D,20210921,000000,1.8,1.84,1.78,1.78,56101,0
+MLSS.US,D,20210922,000000,1.81,1.85,1.78,1.85,77866,0
+MLSS.US,D,20210923,000000,1.84,1.93,1.8,1.84,246608,0
+MLSS.US,D,20210924,000000,1.86,1.9,1.79,1.82,101428,0
+MLSS.US,D,20210927,000000,1.88,1.88,1.79,1.87,108713,0
+MLSS.US,D,20210928,000000,1.84,1.89,1.76,1.76,139252,0
+MLSS.US,D,20210929,000000,1.7524,1.8,1.66,1.68,109554,0
+MLSS.US,D,20210930,000000,1.72,1.93,1.66,1.87,430247,0
+MLSS.US,D,20211001,000000,1.87,1.95,1.79,1.93,246703,0
+MLSS.US,D,20211004,000000,2.02,2.32,1.99,2.15,1588271,0
+MLSS.US,D,20211005,000000,2.14,2.27,2.04,2.2,580035,0
+MLSS.US,D,20211006,000000,2.12,2.15,2,2.05,271953,0
+MLSS.US,D,20211007,000000,2.1,2.43,2.1,2.24,841826,0
+MLSS.US,D,20211008,000000,2.23,2.33,2.13,2.17,372592,0
+MLSS.US,D,20211011,000000,2.16,2.305,2.1301,2.25,247218,0
+MLSS.US,D,20211012,000000,2.24,2.33,2.212,2.29,160288,0
+MLSS.US,D,20211013,000000,2.3,2.3099,2.25,2.28,168384,0
+MLSS.US,D,20211014,000000,2.35,2.38,2.15,2.21,289022,0
+MLSS.US,D,20211015,000000,2.22,2.26,2.08,2.11,181336,0
+MLSS.US,D,20211018,000000,2.1,2.21,2.1,2.14,118384,0
+MLSS.US,D,20211019,000000,2.13,2.19,2.13,2.16,43965,0
+MLSS.US,D,20211020,000000,2.14,2.2,2.02,2.17,176033,0
+MLSS.US,D,20211021,000000,2.15,2.18,2.09,2.13,75489,0
+MLSS.US,D,20211022,000000,2.11,2.18,2.09,2.13,105179,0
+MLSS.US,D,20211025,000000,2.13,2.1709,2.08,2.1,60189,0
+MLSS.US,D,20211026,000000,2.1,2.1035,2,2.07,117014,0
+MLSS.US,D,20211027,000000,2.06,2.11,1.92,1.98,107367,0
+MLSS.US,D,20211028,000000,1.98,2.04,1.91,2,113308,0
+MLSS.US,D,20211029,000000,2,2.1029,2,2.06,69046,0
+MLSS.US,D,20211101,000000,2.08,2.12,2.01,2.02,88004,0
+MLSS.US,D,20211102,000000,1.99,2.06,1.93,2,106245,0
+MLSS.US,D,20211103,000000,2.01,2.39,2.0012,2.3,357992,0
+MLSS.US,D,20211104,000000,2.29,2.365,2.2571,2.3,179276,0
+MLSS.US,D,20211105,000000,2.32,2.369,2.23,2.33,147327,0
+MLSS.US,D,20211108,000000,2.34,2.58,2.3101,2.46,294093,0
+MLSS.US,D,20211109,000000,2.59,2.59,2.36,2.53,234735,0
+MLSS.US,D,20211110,000000,2.54,2.54,2.4,2.44,152157,0
+MLSS.US,D,20211111,000000,2.44,2.47,2.33,2.38,100694,0
+MLSS.US,D,20211112,000000,2.44,2.52,2.31,2.43,241739,0
+MLSS.US,D,20211115,000000,2.26,2.55,2.18,2.45,469454,0
+MLSS.US,D,20211116,000000,2.42,2.55,2.25,2.55,382831,0
+MLSS.US,D,20211117,000000,2.54,2.77,2.4,2.71,527102,0
+MLSS.US,D,20211118,000000,2.92,3,2.56,2.65,731943,0
+MLSS.US,D,20211119,000000,2.61,2.72,2.53,2.65,278956,0
+MLSS.US,D,20211122,000000,2.6,2.6351,2.311,2.54,354145,0
+MLSS.US,D,20211123,000000,2.51,2.5788,2.35,2.37,244668,0
+MLSS.US,D,20211124,000000,2.35,2.67,2.27,2.67,217614,0
+MLSS.US,D,20211126,000000,2.59,2.67,2.44,2.5,138449,0
+MLSS.US,D,20211129,000000,2.49,2.55,2.31,2.32,191267,0
+MLSS.US,D,20211130,000000,2.31,2.37,2.09,2.32,211329,0
+MLSS.US,D,20211201,000000,2.38,2.4299,1.98,2.06,356337,0
+MLSS.US,D,20211202,000000,2.05,2.19,2.0201,2.09,147316,0
+MLSS.US,D,20211203,000000,2.12,2.1609,1.9,2.01,218221,0
+MLSS.US,D,20211206,000000,2.02,2.02,1.82,1.9,322453,0
+MLSS.US,D,20211207,000000,1.91,2.0672,1.86,1.98,488602,0
+MLSS.US,D,20211208,000000,2,2.17,1.95,2.1,208286,0
+MLSS.US,D,20211209,000000,2.06,2.12,2.01,2.05,218136,0
+MLSS.US,D,20211210,000000,2.04,2.05,1.9,1.9,111926,0
+MLSS.US,D,20211213,000000,1.88,2.02,1.88,1.95,158536,0
+MLSS.US,D,20211214,000000,1.97,1.97,1.85,1.86,140984,0
+MLSS.US,D,20211215,000000,1.88,2.1,1.8101,2.04,415856,0
+MLSS.US,D,20211216,000000,2.05,2.11,1.875,2.11,503995,0
+MLSS.US,D,20211217,000000,2.07,2.21,1.96,2.18,335452,0
+MLSS.US,D,20211220,000000,2.14,2.15,1.97,2.14,189162,0
+MLSS.US,D,20211221,000000,2.15,2.165,1.97,2.06,162356,0
+MLSS.US,D,20211222,000000,2.02,2.25,1.99,2.09,429924,0
+MLSS.US,D,20211223,000000,2.1,2.18,2.07,2.13,109741,0
+MLSS.US,D,20211227,000000,2.16,2.16,2.02,2.07,154725,0
+MLSS.US,D,20211228,000000,2.11,2.22,2.07,2.1,183368,0
+MLSS.US,D,20211229,000000,2.09,2.12,2.02,2.05,93065,0
+MLSS.US,D,20211230,000000,2.03,2.1,2.03,2.08,83999,0
+MLSS.US,D,20211231,000000,2.11,2.15,2.01,2.06,176859,0
+MLSS.US,D,20220103,000000,2.1,2.19,2.07,2.17,122272,0
+MLSS.US,D,20220104,000000,2.2,2.2,2.07,2.14,125374,0
+MLSS.US,D,20220105,000000,2.17,2.17,2.04,2.08,146949,0
+MLSS.US,D,20220106,000000,2.06,2.1799,2.03,2.04,132669,0
+MLSS.US,D,20220107,000000,2.03,2.12,2,2.09,109407,0
+MLSS.US,D,20220110,000000,2.11,2.11,2,2.03,171360,0
+MLSS.US,D,20220111,000000,2.02,2.05,1.99,2.02,125989,0
+MLSS.US,D,20220112,000000,2.01,2.06,1.91,1.91,201797,0
+MLSS.US,D,20220113,000000,1.92,1.95,1.78,1.82,247181,0
+MLSS.US,D,20220114,000000,1.78,1.91,1.75,1.86,153004,0
+MLSS.US,D,20220118,000000,1.82,1.845,1.67,1.68,238658,0
+MLSS.US,D,20220119,000000,1.71,1.78,1.67,1.77,148392,0
+MLSS.US,D,20220120,000000,1.77,1.84,1.65,1.68,108646,0
+MLSS.US,D,20220121,000000,1.64,1.66,1.53,1.56,175095,0
+MLSS.US,D,20220124,000000,1.52,1.535,1.24,1.45,457268,0
+MLSS.US,D,20220125,000000,1.42,1.61,1.38,1.52,193993,0
+MLSS.US,D,20220126,000000,1.57,1.57,1.38,1.38,211401,0
+MLSS.US,D,20220127,000000,1.38,1.42,1.2342,1.26,298275,0
+MLSS.US,D,20220128,000000,1.26,1.27,1.16,1.26,173599,0
+MLSS.US,D,20220131,000000,1.27,1.33,1.22,1.29,210261,0
+MLSS.US,D,20220201,000000,1.29,1.3799,1.26,1.36,135765,0
+MLSS.US,D,20220202,000000,1.38,1.45,1.25,1.33,110798,0
+MLSS.US,D,20220203,000000,1.3,1.34,1.25,1.27,88452,0
+MLSS.US,D,20220204,000000,1.2566,1.2863,1.2,1.22,297740,0
+MLSS.US,D,20220207,000000,1.23,1.3,1.23,1.28,62568,0
+MLSS.US,D,20220208,000000,1.3,1.31,1.22,1.26,152336,0
+MLSS.US,D,20220209,000000,1.28,1.37,1.27,1.31,126892,0
+MLSS.US,D,20220210,000000,1.35,1.377,1.23,1.25,189053,0
+MLSS.US,D,20220211,000000,1.25,1.27,1.15,1.22,221058,0
+MLSS.US,D,20220214,000000,1.23,1.24,1.15,1.2,376136,0
+MLSS.US,D,20220215,000000,1.21,1.27,1.21,1.27,185766,0
+MLSS.US,D,20220216,000000,1.2585,1.4,1.25,1.4,190237,0
+MLSS.US,D,20220217,000000,1.41,1.42,1.27,1.33,51020,0
+MLSS.US,D,20220218,000000,1.31,1.37,1.3,1.36,111050,0
+MLSS.US,D,20220222,000000,1.31,1.37,1.25,1.28,62568,0
+MLSS.US,D,20220223,000000,1.3,1.3,1.2,1.21,76520,0
+MLSS.US,D,20220224,000000,1.2,1.29,1.13,1.25,80581,0
+MLSS.US,D,20220225,000000,1.24,1.42,1.2202,1.35,128847,0
+MLSS.US,D,20220228,000000,1.33,1.38,1.32,1.36,75610,0
+MLSS.US,D,20220301,000000,1.36,1.36,1.29,1.33,64599,0
+MLSS.US,D,20220302,000000,1.32,1.4315,1.32,1.39,63905,0
+MLSS.US,D,20220303,000000,1.4,1.43,1.33,1.33,53323,0
+MLSS.US,D,20220304,000000,1.31,1.57,1.2878,1.55,190857,0
+MLSS.US,D,20220307,000000,1.53,1.7,1.44,1.44,146405,0
+MLSS.US,D,20220308,000000,1.44,1.45,1.29,1.35,198569,0
+MLSS.US,D,20220309,000000,1.36,1.43,1.3511,1.4,41386,0
+MLSS.US,D,20220310,000000,1.37,1.39,1.34,1.36,29517,0
+MLSS.US,D,20220311,000000,1.38,1.3837,1.22,1.28,71041,0
+MLSS.US,D,20220314,000000,1.29,1.3075,1.18,1.2,52568,0
+MLSS.US,D,20220315,000000,1.2258,1.2423,1.15,1.18,79065,0
+MLSS.US,D,20220316,000000,1.2,1.2367,1.15,1.17,45109,0
+MLSS.US,D,20220317,000000,1.16,1.4,1.16,1.32,169284,0
+MLSS.US,D,20220318,000000,1.33,1.44,1.33,1.41,121433,0
+MLSS.US,D,20220321,000000,1.39,1.45,1.27,1.3,70634,0
+MLSS.US,D,20220322,000000,1.2768,1.3,1.22,1.26,89078,0
+MLSS.US,D,20220323,000000,1.26,1.26,1.22,1.24,63361,0
+MLSS.US,D,20220324,000000,1.2611,1.2684,1.202,1.24,68907,0
+MLSS.US,D,20220325,000000,1.27,1.29,1.2,1.29,51661,0
+MLSS.US,D,20220328,000000,1.2899,1.38,1.261,1.37,122905,0
+MLSS.US,D,20220329,000000,1.36,1.59,1.36,1.52,199454,0
+MLSS.US,D,20220330,000000,1.5,1.6,1.475,1.52,183894,0
+MLSS.US,D,20220331,000000,1.54,1.59,1.49,1.52,93349,0
+MLSS.US,D,20220401,000000,1.42,1.6,1.42,1.44,265508,0
+MLSS.US,D,20220404,000000,1.42,1.53,1.25,1.53,454769,0
+MLSS.US,D,20220405,000000,1.47,1.51,1.33,1.37,158366,0
+MLSS.US,D,20220406,000000,1.35,1.35,1.25,1.3,117728,0
+MLSS.US,D,20220407,000000,1.29,1.3014,1.22,1.22,131586,0
+MLSS.US,D,20220408,000000,1.24,1.27,1.2,1.22,219592,0
+MLSS.US,D,20220411,000000,1.24,1.27,1.18,1.22,261386,0
+MLSS.US,D,20220412,000000,1.22,1.2612,1.15,1.16,168636,0
+MLSS.US,D,20220413,000000,1.16,1.2,1.12,1.155,89474,0
+MLSS.US,D,20220414,000000,1.15,1.2,1.15,1.16,63693,0
+MLSS.US,D,20220418,000000,1.18,1.2,1.07,1.14,198430,0
+MLSS.US,D,20220419,000000,1.16,1.18,1.1,1.15,70128,0
+MLSS.US,D,20220420,000000,1.15,1.27,1.15,1.26,129875,0
+MLSS.US,D,20220421,000000,1.25,1.25,1.1,1.13,162510,0
+MLSS.US,D,20220422,000000,1.13,1.14,1.07,1.08,112860,0
+MLSS.US,D,20220425,000000,1.04,1.0914,1.04,1.07,90762,0
+MLSS.US,D,20220426,000000,1.1,1.1,0.99,1,237815,0
+MLSS.US,D,20220427,000000,1,1.07,1,1,82178,0
+MLSS.US,D,20220428,000000,1.01,1.05,0.96,1.02,121869,0
+MLSS.US,D,20220429,000000,1,1.05,0.94,1.01,153046,0
+MLSS.US,D,20220502,000000,0.96,1.23,0.96,1.21,397354,0
+MLSS.US,D,20220503,000000,1.19,1.25,1.17,1.22,100664,0
+MLSS.US,D,20220504,000000,1.23,1.2384,1.15,1.19,111493,0
+MLSS.US,D,20220505,000000,1.17,1.2,1.02,1.09,92414,0
+MLSS.US,D,20220506,000000,1.02,1.095,1,1.07,94884,0
+MLSS.US,D,20220509,000000,1,1.03,0.96,0.963,112607,0
+MLSS.US,D,20220510,000000,1,1.02,0.96,1.01,180517,0
+MLSS.US,D,20220511,000000,1.01,1.035,0.85,0.873,152890,0
+MLSS.US,D,20220512,000000,0.88,0.9508,0.75,0.8475,233947,0
+MLSS.US,D,20220513,000000,0.8475,0.9,0.83,0.840101,173240,0
+MLSS.US,D,20220516,000000,0.83,0.87,0.83,0.86,1300,0
+MLSS.US,D,20220517,000000,0.89,0.92,0.82,0.91,111316,0
+MLSS.US,D,20220518,000000,0.9013,0.9361,0.86,0.87,84980,0
+MLSS.US,D,20220519,000000,0.85,0.9499,0.85,0.885,204019,0
+MLSS.US,D,20220520,000000,0.89,0.9098,0.85,0.8701,120791,0
+MLSS.US,D,20220523,000000,0.8929,0.9098,0.86,0.88385,51081,0
+MLSS.US,D,20220524,000000,0.88,0.8996,0.8715,0.89,47090,0
+MLSS.US,D,20220525,000000,0.9,0.9955,0.88,0.9379,80460,0
+MLSS.US,D,20220526,000000,0.9565,1.02,0.9504,0.9601,80659,0
+MLSS.US,D,20220527,000000,1.08,1.08,0.98,1,166232,0
+MLSS.US,D,20220531,000000,1,1.03,0.96,1.01,50935,0
+MLSS.US,D,20220601,000000,1.01,1.01,0.78,0.921,258709,0
+MLSS.US,D,20220602,000000,0.94,0.99,0.931301,0.97,12042,0
+MLSS.US,D,20220603,000000,0.9899,0.9999,0.92,0.9594,112997,0
+MLSS.US,D,20220606,000000,1,1,0.959,0.96,31777,0
+MLSS.US,D,20220607,000000,0.97,1,0.959,0.98,298140,0
+MLSS.US,D,20220608,000000,0.98,1.06,0.98,1.05,42805,0
+MLSS.US,D,20220609,000000,1.05,1.09,0.9751,0.9771,52252,0
+MLSS.US,D,20220610,000000,0.97,1.0173,0.951,0.951,29369,0
+MLSS.US,D,20220613,000000,0.95,0.95,0.76,0.821,146483,0
+MLSS.US,D,20220614,000000,0.81,0.8237,0.8,0.8001,90303,0
+MLSS.US,D,20220615,000000,0.8003,0.8337,0.8,0.807,124813,0
+MLSS.US,D,20220616,000000,0.8,0.85,0.75,0.78,188447,0
+MLSS.US,D,20220617,000000,0.78,0.84,0.78,0.83,86570,0
+MLSS.US,D,20220621,000000,0.84,0.91,0.79,0.84,94041,0
+MLSS.US,D,20220622,000000,0.824,0.8944,0.824,0.87,21301,0
+MLSS.US,D,20220623,000000,0.8454,0.9735,0.8454,0.95,175913,0
+MLSS.US,D,20220624,000000,0.9493,1.0099,0.92,0.96,119918,0
+MLSS.US,D,20220627,000000,0.95,1.015,0.94585,0.98,89350,0
+MLSS.US,D,20220628,000000,0.99,1.01,0.91,0.91,30807,0
+MLSS.US,D,20220629,000000,0.8917,0.99,0.8917,0.94,21820,0
+MLSS.US,D,20220630,000000,0.93,0.9534,0.88,0.9155,64630,0
+MLSS.US,D,20220701,000000,0.95,1.02,0.93,0.9805,37807,0
+MLSS.US,D,20220705,000000,1,1.08,0.9594,1.05,133857,0
+MLSS.US,D,20220706,000000,1.0725,1.26,1.065,1.16,336477,0
+MLSS.US,D,20220707,000000,1.21,1.2699,1.1,1.14,177698,0
+MLSS.US,D,20220708,000000,1.15,1.22,1.0585,1.2,75413,0
+MLSS.US,D,20220711,000000,1.19,1.24,1.17,1.21,62076,0
+MLSS.US,D,20220712,000000,1.2272,1.2699,1.13,1.17,103218,0
+MLSS.US,D,20220713,000000,1.12,1.17,1.09,1.1,47677,0
+MLSS.US,D,20220714,000000,1.1,1.13,1.1,1.13,30215,0
+MLSS.US,D,20220715,000000,1.1,1.13,1.07,1.09,36972,0
+MLSS.US,D,20220718,000000,1.12,1.12,1.03,1.03,43118,0
+MLSS.US,D,20220719,000000,1.05,1.05,0.91,1,151234,0
+MLSS.US,D,20220720,000000,0.98,1.1294,0.98,1.12,193068,0
+MLSS.US,D,20220721,000000,1.13,1.1345,1.04,1.06,77528,0
+MLSS.US,D,20220722,000000,1.03,1.0317,0.9601,0.9602,48499,0
+MLSS.US,D,20220725,000000,1.02,1.02,0.93,0.94,53161,0
+MLSS.US,D,20220726,000000,0.98,0.9975,0.96,0.96,21081,0
+MLSS.US,D,20220727,000000,0.94,0.99,0.93,0.9321,31914,0
+MLSS.US,D,20220728,000000,0.94,1,0.94,0.96,12811,0
+MLSS.US,D,20220729,000000,0.96,0.98,0.941,0.9481,32980,0
+MLSS.US,D,20220801,000000,0.9098,0.9478,0.9098,0.94,46385,0
+MLSS.US,D,20220802,000000,0.97,0.97,0.94,0.94,27461,0
+MLSS.US,D,20220803,000000,0.9853,1.12,0.96,1.08,138488,0
+MLSS.US,D,20220804,000000,1.11,1.11,1.065,1.11,52601,0
+MLSS.US,D,20220805,000000,1.1,1.15,1.065,1.11,32643,0
+MLSS.US,D,20220808,000000,1.1,1.2,1.1,1.1,44440,0
+MLSS.US,D,20220809,000000,1.12,1.15,1.08,1.08,16736,0
+MLSS.US,D,20220810,000000,1.13,1.16,1.1,1.14,29164,0
+MLSS.US,D,20220811,000000,1.1217,1.16,1.11,1.12,22412,0
+MLSS.US,D,20220812,000000,1.1377,1.22,1.09,1.18,40712,0
+MLSS.US,D,20220815,000000,1.19,1.23,1.13,1.22,57538,0
+MLSS.US,D,20220816,000000,1.03,1.09,1,1,194661,0
+MLSS.US,D,20220817,000000,1,1.02,0.9733,1.01,87072,0
+MLSS.US,D,20220818,000000,0.99,1.06,0.99,1.03,19383,0
+MLSS.US,D,20220819,000000,0.9921,1.0689,0.9921,1.03,26628,0
+MLSS.US,D,20220822,000000,1.0335,1.04,0.96,0.96,32536,0
+MLSS.US,D,20220823,000000,0.9801,1.03,0.9801,0.9834,23769,0
+MLSS.US,D,20220824,000000,1.02,1.035,1.0027,1.01,12860,0
+MLSS.US,D,20220825,000000,1.05,1.05,1,1,24655,0
+MLSS.US,D,20220826,000000,1.0101,1.03,0.9701,0.99,40095,0
+MLSS.US,D,20220829,000000,1.0499,1.0499,0.98,0.99,34055,0
+MLSS.US,D,20220830,000000,1,1.04,0.90505,0.92,66527,0
+MLSS.US,D,20220831,000000,0.94,1,0.94,0.96,57329,0
+MLSS.US,D,20220901,000000,0.94,1,0.9113,0.9113,41089,0
+MLSS.US,D,20220902,000000,0.930101,0.99,0.85,0.9152,83111,0
+MLSS.US,D,20220906,000000,0.9106,0.95,0.9,0.9135,24113,0
+MLSS.US,D,20220907,000000,0.85,0.9033,0.83,0.87,100596,0
+MLSS.US,D,20220908,000000,0.9299,0.9299,0.848,0.848,53049,0
+MLSS.US,D,20220909,000000,0.8395,0.94,0.8395,0.8519,158698,0
+MLSS.US,D,20220912,000000,0.85,0.8801,0.85,0.86,32217,0
+MLSS.US,D,20220913,000000,0.8501,0.8636,0.83015,0.842,34489,0
+MLSS.US,D,20220914,000000,0.8501,0.88,0.8,0.82,83828,0
+MLSS.US,D,20220915,000000,0.825,0.8528,0.8,0.825,71545,0
+MLSS.US,D,20220916,000000,0.8008,0.812,0.7056,0.7636,150963,0
+MLSS.US,D,20220919,000000,0.7601,0.809999,0.7176,0.8099,51189,0
+MLSS.US,D,20220920,000000,0.8178,0.8178,0.76,0.7985,33881,0
+MLSS.US,D,20220921,000000,0.7135,0.7935,0.7135,0.7401,65686,0
+MLSS.US,D,20220922,000000,0.79,0.79,0.73,0.735,75525,0
+MLSS.US,D,20220923,000000,0.74,0.7634,0.68,0.74,64730,0
+MLSS.US,D,20220926,000000,0.74,0.7453,0.6697,0.6821,95367,0
+MLSS.US,D,20220927,000000,0.6616,0.8262,0.6616,0.754,149238,0
+MLSS.US,D,20220928,000000,0.7318,0.9,0.7318,0.8619,174311,0
+MLSS.US,D,20220929,000000,0.89,0.9,0.6325,0.71,55617,0
+MLSS.US,D,20220930,000000,0.69,0.864,0.69,0.79,153477,0
+MLSS.US,D,20221003,000000,0.79,0.87,0.7001,0.75,78872,0
+MLSS.US,D,20221004,000000,0.72,0.83,0.72,0.7706,90214,0
+MLSS.US,D,20221005,000000,0.7948,0.85,0.7202,0.7678,29177,0
+MLSS.US,D,20221006,000000,0.77,0.8119,0.6952,0.6977,102506,0
+MLSS.US,D,20221007,000000,0.7,0.74,0.6354,0.66,185010,0
+MLSS.US,D,20221010,000000,0.7,0.73,0.63,0.718,28904,0
+MLSS.US,D,20221011,000000,0.7555,0.7852,0.7,0.73,25431,0
+MLSS.US,D,20221012,000000,0.7296,0.84,0.6601,0.83,44713,0
+MLSS.US,D,20221013,000000,0.83,0.83,0.7164,0.7416,72295,0
+MLSS.US,D,20221014,000000,0.744299,0.7919,0.7178,0.77,25446,0
+MLSS.US,D,20221017,000000,0.7767,0.784,0.7045,0.72,28680,0
+MLSS.US,D,20221018,000000,0.7433,0.7761,0.73,0.73,15054,0
+MLSS.US,D,20221019,000000,0.6801,0.8288,0.6801,0.8284,42590,0
+MLSS.US,D,20221020,000000,0.8288,0.8288,0.735,0.7501,26320,0
+MLSS.US,D,20221021,000000,0.77,0.794899,0.75,0.75,7742,0
+MLSS.US,D,20221024,000000,0.75,0.825,0.75,0.78,28726,0
+MLSS.US,D,20221025,000000,0.75,0.8,0.71,0.79,84884,0
+MLSS.US,D,20221026,000000,0.7997,0.82,0.7411,0.8008,124682,0
+MLSS.US,D,20221027,000000,0.7218,0.8142,0.7218,0.8,9866,0
+MLSS.US,D,20221028,000000,0.7667,0.786,0.74,0.78,56978,0
+MLSS.US,D,20221031,000000,0.78,0.78,0.7152,0.72,69928,0
+MLSS.US,D,20221101,000000,0.77,0.77,0.68,0.68,71856,0
+MLSS.US,D,20221102,000000,0.69,0.69,0.66,0.6895,52726,0
+MLSS.US,D,20221103,000000,0.7,0.7,0.67,0.6977,20987,0
+MLSS.US,D,20221104,000000,0.7,0.7,0.66,0.6705,23108,0
+MLSS.US,D,20221107,000000,0.71,0.71,0.6621,0.6772,30084,0
+MLSS.US,D,20221108,000000,0.67,0.6891,0.66,0.6739,90237,0
+MLSS.US,D,20221109,000000,0.66,0.6715,0.57,0.59,51789,0
+MLSS.US,D,20221110,000000,0.6,0.6254,0.55,0.608,112145,0
+MLSS.US,D,20221111,000000,0.63,0.6924,0.608,0.68,47458,0
+MLSS.US,D,20221114,000000,0.65,0.6502,0.6,0.6004,117237,0
+MLSS.US,D,20221115,000000,0.6306,0.69,0.6305,0.66,85142,0
+MLSS.US,D,20221116,000000,0.68,0.6901,0.66,0.675,83393,0
+MLSS.US,D,20221117,000000,0.675,0.69,0.66,0.6899,32368,0
+MLSS.US,D,20221118,000000,0.65,0.7,0.65,0.66,68698,0
+MLSS.US,D,20221121,000000,0.6799,0.6799,0.6,0.62,142257,0
+MLSS.US,D,20221122,000000,0.649999,0.68,0.62,0.6271,7587,0
+MLSS.US,D,20221123,000000,0.65,0.67,0.56,0.574,179611,0
+MLSS.US,D,20221125,000000,0.63,0.651044,0.58,0.60675,23125,0
+MLSS.US,D,20221128,000000,0.6,0.65,0.6,0.6029,14713,0
+MLSS.US,D,20221129,000000,0.6,0.62,0.57,0.62,45166,0
+MLSS.US,D,20221130,000000,0.5914,0.62,0.5621,0.5622,123485,0
+MLSS.US,D,20221201,000000,0.5894,0.62,0.5725,0.59,58765,0
+MLSS.US,D,20221202,000000,0.605,0.68,0.5815,0.68,141321,0
+MLSS.US,D,20221205,000000,0.68,0.68,0.6201,0.6201,25559,0
+MLSS.US,D,20221206,000000,0.6301,0.65,0.63,0.631,15358,0
+MLSS.US,D,20221207,000000,0.635001,0.65,0.62,0.62,38348,0
+MLSS.US,D,20221208,000000,0.6201,0.65,0.6076,0.6349,25214,0
+MLSS.US,D,20221209,000000,0.6006,0.649,0.6006,0.615,29511,0
+MLSS.US,D,20221212,000000,0.62,0.63,0.57,0.5999,90516,0
+MLSS.US,D,20221213,000000,0.5819,0.5999,0.58,0.5999,76755,0
+MLSS.US,D,20221214,000000,0.58,0.61,0.55,0.56,51604,0
+MLSS.US,D,20221215,000000,0.58,0.5801,0.5061,0.5065,211309,0
+MLSS.US,D,20221216,000000,0.5,0.5292,0.485,0.52,96957,0
+MLSS.US,D,20221219,000000,0.5614,0.5614,0.5,0.5192,203611,0
+MLSS.US,D,20221220,000000,0.5299,0.53,0.48815,0.4999,54574,0
+MLSS.US,D,20221221,000000,0.5,0.57,0.4802,0.525,196782,0
+MLSS.US,D,20221222,000000,0.52,0.5212,0.438,0.4503,368164,0
+MLSS.US,D,20221223,000000,0.4444,0.4799,0.4114,0.451,270715,0
+MLSS.US,D,20221227,000000,0.46,0.47,0.41,0.4183,417318,0
+MLSS.US,D,20221228,000000,0.41,0.46,0.405,0.46,381254,0
+MLSS.US,D,20221229,000000,0.45,0.4998,0.4401,0.458,187667,0
+MLSS.US,D,20221230,000000,0.4443,0.48,0.42,0.48,280747,0
+MLSS.US,D,20230103,000000,0.4553,0.5,0.4553,0.486,45950,0
+MLSS.US,D,20230104,000000,0.49,0.5342,0.47,0.516,44616,0
+MLSS.US,D,20230105,000000,0.48,0.52,0.48,0.5167,47352,0
+MLSS.US,D,20230106,000000,0.5,0.5467,0.5,0.545,42991,0
+MLSS.US,D,20230109,000000,0.545,0.55,0.5002,0.5212,129575,0
+MLSS.US,D,20230110,000000,0.52,0.55,0.5196,0.5212,8606,0
+MLSS.US,D,20230111,000000,0.5,0.5599,0.5,0.53,84301,0
+MLSS.US,D,20230112,000000,0.54,0.59,0.54,0.57,48480,0
+MLSS.US,D,20230113,000000,0.59,0.69,0.589,0.6808,174013,0
+MLSS.US,D,20230117,000000,0.72,0.74,0.693841,0.73076,42947,0
+MLSS.US,D,20230118,000000,0.76,0.76,0.6545,0.69,80058,0
+MLSS.US,D,20230119,000000,0.69,0.6999,0.6501,0.68,13641,0
+MLSS.US,D,20230120,000000,0.7035,0.74,0.6735,0.7101,40375,0
+MLSS.US,D,20230123,000000,0.7075,0.74,0.68,0.6801,33926,0
+MLSS.US,D,20230124,000000,0.7,0.73,0.7,0.7194,9231,0
+MLSS.US,D,20230125,000000,0.7,0.71,0.69,0.71,17805,0
+MLSS.US,D,20230126,000000,0.72,0.74,0.695,0.695,66490,0
+MLSS.US,D,20230127,000000,0.72,0.755,0.72,0.755,56822,0
+MLSS.US,D,20230130,000000,0.76,0.76,0.6126,0.6403,163604,0
+MLSS.US,D,20230131,000000,0.69,0.69,0.6305,0.6659,20297,0
+MLSS.US,D,20230201,000000,0.6584,0.68,0.63,0.6411,49138,0
+MLSS.US,D,20230202,000000,0.7,0.7258,0.6604,0.7127,42802,0
+MLSS.US,D,20230203,000000,0.7427,0.76,0.7027,0.7027,72551,0
+MLSS.US,D,20230206,000000,0.72,0.7327,0.6543,0.6751,60673,0
+MLSS.US,D,20230207,000000,0.65,0.7,0.65,0.671,49582,0
+MLSS.US,D,20230208,000000,0.68,0.729,0.662,0.716299,51865,0
+MLSS.US,D,20230209,000000,0.7,0.7,0.6388,0.6388,38053,0
+MLSS.US,D,20230210,000000,0.665867,0.6978,0.65,0.66,23956,0
+MLSS.US,D,20230213,000000,0.7,0.7,0.65,0.6777,20578,0
+MLSS.US,D,20230214,000000,0.68,0.680101,0.63,0.65,33228,0
+MLSS.US,D,20230215,000000,0.6825,0.6825,0.64,0.64,22441,0
+MLSS.US,D,20230216,000000,0.6412,0.6712,0.64,0.6502,26121,0
+MLSS.US,D,20230217,000000,0.64,0.67,0.64,0.6513,7067,0
+MLSS.US,D,20230221,000000,0.64,0.66,0.64,0.64,4347,0
+MLSS.US,D,20230222,000000,0.64,0.71,0.64,0.6699,11697,0
+MLSS.US,D,20230223,000000,0.698,0.698,0.6532,0.6532,5220,0
+MLSS.US,D,20230224,000000,0.64,0.698,0.64,0.6431,10709,0
+MLSS.US,D,20230227,000000,0.65,0.9,0.65,0.759,1933711,0
+MLSS.US,D,20230228,000000,0.7798,0.8,0.7005,0.79,195647,0
+MLSS.US,D,20230301,000000,0.79,0.8248,0.75,0.78,64280,0
+MLSS.US,D,20230302,000000,0.78,0.81,0.7646,0.79,51336,0
+MLSS.US,D,20230303,000000,0.87,0.87,0.784184,0.8,221496,0
+MLSS.US,D,20230306,000000,0.845,0.845,0.703,0.7084,146529,0
+MLSS.US,D,20230307,000000,0.7383,0.8195,0.73,0.8101,98386,0
+MLSS.US,D,20230308,000000,0.792,0.8682,0.780201,0.8403,69421,0
+MLSS.US,D,20230309,000000,0.83,0.869899,0.79,0.79,55575,0
+MLSS.US,D,20230310,000000,0.7944,1,0.7944,0.8964,785468,0
+MLSS.US,D,20230313,000000,0.9,0.9433,0.8874,0.9164,129397,0
+MLSS.US,D,20230314,000000,0.955,0.99,0.9164,0.92,267824,0
+MLSS.US,D,20230315,000000,0.92,0.93,0.802,0.8251,113267,0
+MLSS.US,D,20230316,000000,0.8205,0.92,0.8205,0.9199,94979,0
+MLSS.US,D,20230317,000000,0.8923,0.93,0.8625,0.8875,101019,0
+MLSS.US,D,20230320,000000,0.88,0.93,0.87,0.896,41505,0
+MLSS.US,D,20230321,000000,0.89,0.9174,0.88,0.8821,48808,0
+MLSS.US,D,20230322,000000,0.9121,0.9299,0.880001,0.9,63319,0
+MLSS.US,D,20230323,000000,0.908197,0.9283,0.9,0.9115,25649,0
+MLSS.US,D,20230324,000000,0.91,0.92,0.8899,0.92,57324,0
+MLSS.US,D,20230327,000000,0.91,0.92,0.8901,0.92,25209,0
+MLSS.US,D,20230328,000000,0.89,0.93,0.89,0.93,69305,0
+MLSS.US,D,20230329,000000,0.92,0.92,0.89,0.89,38582,0
+MLSS.US,D,20230330,000000,0.89,0.93,0.89,0.9099,67745,0
+MLSS.US,D,20230331,000000,0.89,0.92,0.865,0.9,77658,0
+MLSS.US,D,20230403,000000,0.9,0.97,0.885,0.8899,61454,0
+MLSS.US,D,20230404,000000,0.8777,0.94,0.8699,0.87,61612,0
+MLSS.US,D,20230405,000000,0.88,0.9,0.87,0.87,90528,0
+MLSS.US,D,20230406,000000,0.86,0.88,0.8201,0.8263,42627,0
+MLSS.US,D,20230410,000000,0.82,0.82,0.745,0.77,69578,0
+MLSS.US,D,20230411,000000,0.75,0.8,0.75,0.7701,15746,0
+MLSS.US,D,20230412,000000,0.76,0.7881,0.75,0.76,29967,0
+MLSS.US,D,20230413,000000,0.77,0.791,0.751,0.791,21092,0
+MLSS.US,D,20230414,000000,0.76,0.799899,0.76,0.7901,12621,0
+MLSS.US,D,20230417,000000,0.8201,0.85,0.75,0.77,70081,0
+MLSS.US,D,20230418,000000,0.78,0.8,0.76,0.77,28110,0
+MLSS.US,D,20230419,000000,0.76,0.778,0.7285,0.77,45997,0
+MLSS.US,D,20230420,000000,0.7401,0.78,0.74,0.78,54634,0
+MLSS.US,D,20230421,000000,0.76,0.78,0.7401,0.7403,42638,0
+MLSS.US,D,20230424,000000,0.769,0.77,0.75,0.75,59756,0
+MLSS.US,D,20230425,000000,0.7599,0.76,0.7301,0.7303,15218,0
+MLSS.US,D,20230426,000000,0.7603,0.7603,0.74,0.7601,36295,0
+MLSS.US,D,20230427,000000,0.7551,0.76,0.75,0.75,25631,0
+MLSS.US,D,20230428,000000,0.7501,0.7789,0.75,0.77,51000,0
+MLSS.US,D,20230501,000000,0.7999,0.7999,0.74,0.74,48415,0
+MLSS.US,D,20230502,000000,0.75,0.76,0.7449,0.75,35443,0
+MLSS.US,D,20230503,000000,0.78,0.78,0.7186,0.7259,70391,0
+MLSS.US,D,20230504,000000,0.75,0.760501,0.7425,0.7501,43968,0
+MLSS.US,D,20230505,000000,0.7698,0.7698,0.75,0.7548,31287,0
+MLSS.US,D,20230508,000000,0.7624,0.7624,0.75,0.7501,50192,0
+MLSS.US,D,20230509,000000,0.75,0.759,0.75,0.759,23051,0
+MLSS.US,D,20230510,000000,0.7551,0.775,0.7425,0.75,59143,0
+MLSS.US,D,20230511,000000,0.72,0.744951,0.72,0.7293,86868,0
+MLSS.US,D,20230512,000000,0.74,0.82,0.74,0.815,338463,0
+MLSS.US,D,20230515,000000,0.82,0.9558,0.8,0.92,138683,0
+MLSS.US,D,20230516,000000,0.9233,0.96,0.880639,0.9332,89757,0
+MLSS.US,D,20230517,000000,0.9,1.02,0.8111,1.01,152593,0
+MLSS.US,D,20230518,000000,1.04,1.04,0.9904,1.03,297718,0
+MLSS.US,D,20230519,000000,1.05,1.05,1.0101,1.03,77578,0
+MLSS.US,D,20230522,000000,1.05,1.05,1.03,1.05,63230,0
+MLSS.US,D,20230523,000000,1.05,1.06,1.02,1.0251,41667,0
+MLSS.US,D,20230524,000000,1.02,1.02,0.9714,0.988,33908,0
+MLSS.US,D,20230525,000000,0.988,1.03,0.97,0.99,48980,0
+MLSS.US,D,20230526,000000,1.05,1.05,0.99,1.03,106111,0
+MLSS.US,D,20230530,000000,1.01,1.07,1.01,1.04,270036,0
+MLSS.US,D,20230531,000000,1.05,1.05,1.01,1.02,85336,0
+MLSS.US,D,20230601,000000,1.0132,1.03,1,1.03,36691,0
+MLSS.US,D,20230602,000000,1.03,1.06,1.02,1.04,150513,0
+MLSS.US,D,20230605,000000,1.04,1.08,1.04,1.04,76650,0
+MLSS.US,D,20230606,000000,1.04,1.05,1,1,69416,0
+MLSS.US,D,20230607,000000,1.06,1.07,1,1.07,91682,0
+MLSS.US,D,20230608,000000,1.03,1.07,1.03,1.04,65376,0
+MLSS.US,D,20230609,000000,1.08,1.22,1.06,1.13,414783,0
+MLSS.US,D,20230612,000000,1.11,1.17,1.1,1.16,135563,0
+MLSS.US,D,20230613,000000,1.14,1.19,1.121,1.15,86493,0
+MLSS.US,D,20230614,000000,1.13,1.1779,1.1,1.1,82563,0
+MLSS.US,D,20230615,000000,1.14,1.15,1.04,1.05,118994,0
+MLSS.US,D,20230616,000000,1.07,1.08,0.98,1.08,341097,0
+MLSS.US,D,20230620,000000,1.06,1.1,1.06,1.06,45906,0
+MLSS.US,D,20230621,000000,1.02,1.05,0.9804,1.02,154168,0
+MLSS.US,D,20230622,000000,1.04,1.05,0.98,0.98,124185,0
+MLSS.US,D,20230623,000000,0.98,1,0.91,0.91,203225,0
+MLSS.US,D,20230626,000000,0.92,0.95,0.91,0.9163,50745,0
+MLSS.US,D,20230627,000000,0.93,0.93,0.72,0.8928,152183,0
+MLSS.US,D,20230628,000000,0.9,0.9159,0.8877,0.8877,30049,0
+MLSS.US,D,20230629,000000,0.8879,0.9,0.858123,0.896,34970,0
+MLSS.US,D,20230630,000000,0.899699,0.92,0.87,0.8705,52482,0
+MLSS.US,D,20230703,000000,0.89,0.9,0.87,0.87,42189,0
+MLSS.US,D,20230705,000000,0.88,0.883,0.8171,0.85,52119,0
+MLSS.US,D,20230706,000000,0.81,0.88,0.81,0.8759,126069,0
+MLSS.US,D,20230707,000000,0.8847,0.9651,0.88,0.961,120538,0
+MLSS.US,D,20230710,000000,0.9322,1.09,0.9322,1.05,112529,0
+MLSS.US,D,20230711,000000,1.06,1.11,1.06,1.09,63931,0
+MLSS.US,D,20230712,000000,1.14,1.2099,1.1,1.14,200395,0
+MLSS.US,D,20230713,000000,1.12,1.22,1.082,1.15,154999,0
+MLSS.US,D,20230714,000000,1.14,1.18,1.09,1.13,82626,0
+MLSS.US,D,20230717,000000,1.15,1.18,1.135,1.175,46350,0
+MLSS.US,D,20230718,000000,1.21,1.21,1.1597,1.2,39642,0
+MLSS.US,D,20230719,000000,1.17,1.2,1.08,1.08,177483,0
+MLSS.US,D,20230720,000000,1.1,1.16,1.08,1.12,59535,0
+MLSS.US,D,20230721,000000,1.14,1.145,1.11,1.11,26469,0
+MLSS.US,D,20230724,000000,1.12,1.13,1.1,1.11,23571,0
+MLSS.US,D,20230725,000000,1.12,1.12,1.0601,1.07,45017,0
+MLSS.US,D,20230726,000000,1.02,1.14,1.0138,1.14,49967,0
+MLSS.US,D,20230727,000000,1.11,1.18,1.11,1.11,50725,0
+MLSS.US,D,20230728,000000,1.07,1.14,1.07,1.12,22307,0
+MLSS.US,D,20230731,000000,1.11,1.15,1.09,1.09,47999,0
+MLSS.US,D,20230801,000000,1.0538,1.1208,1.05,1.08,19100,0
+MLSS.US,D,20230802,000000,1.07,1.08,0.9802,1.02,120190,0
+MLSS.US,D,20230803,000000,0.994,1.06,0.99,1.03,25593,0
+MLSS.US,D,20230804,000000,1,1.04,1,1,36083,0
+MLSS.US,D,20230807,000000,1.06,1.06,0.97,0.97,46924,0
+MLSS.US,D,20230808,000000,0.99,1.03,0.93,1.02,208261,0
+MLSS.US,D,20230809,000000,1.04,1.165,1.04,1.14,275104,0
+MLSS.US,D,20230810,000000,1.13,1.26,1.125,1.26,321006,0
+MLSS.US,D,20230811,000000,1.26,1.284,1.19,1.21,162031,0
+MLSS.US,D,20230814,000000,1.23,1.35,1.22,1.31,332072,0
+MLSS.US,D,20230815,000000,1.31,1.32,1.22,1.26,191506,0
+MLSS.US,D,20230816,000000,1.22,1.25,1.1,1.13,176311,0
+MLSS.US,D,20230817,000000,1.05,1.11,1.0301,1.08,107943,0
+MLSS.US,D,20230818,000000,1.06,1.08,1.05,1.06,46956,0
+MLSS.US,D,20230821,000000,1.05,1.15,1.05,1.12,51306,0
+MLSS.US,D,20230822,000000,1.13,1.19,1.12,1.12,29744,0
+MLSS.US,D,20230823,000000,1.08,1.11,1.0555,1.08,12957,0
+MLSS.US,D,20230824,000000,1.06,1.07,1.04,1.04,27300,0
+MLSS.US,D,20230825,000000,1.03,1.045,1,1.045,58768,0
+MLSS.US,D,20230828,000000,1.04,1.06,1.04,1.06,15599,0
+MLSS.US,D,20230829,000000,1.06,1.0795,1.03,1.0464,37327,0
+MLSS.US,D,20230830,000000,1.03,1.055,1.03,1.04,35007,0
+MLSS.US,D,20230831,000000,1.03,1.082,1.03,1.07,61322,0
+MLSS.US,D,20230901,000000,1.072,1.09,1.0714,1.08,31187,0
+MLSS.US,D,20230905,000000,1.08,1.08,1.02,1.028,42477,0
+MLSS.US,D,20230906,000000,1.05,1.05,0.98,0.99,63088,0
+MLSS.US,D,20230907,000000,0.99,0.995,0.97995,0.985,66593,0
+MLSS.US,D,20230908,000000,0.995,1.0044,0.944769,0.95,54551,0
+MLSS.US,D,20230911,000000,0.9215,1,0.9215,0.97,57456,0
+MLSS.US,D,20230912,000000,0.98,0.99,0.950001,0.96,38572,0
+MLSS.US,D,20230913,000000,0.98,1.05,0.970051,1.05,118362,0
+MLSS.US,D,20230914,000000,1.0343,1.08,1.0206,1.08,73514,0
+MLSS.US,D,20230915,000000,1.08,1.08,1,1,82618,0
+MLSS.US,D,20230918,000000,1.06,1.06,1.01,1.05,50288,0
+MLSS.US,D,20230919,000000,1.03,1.045,0.99,1.03,75859,0
+MLSS.US,D,20230920,000000,1.02,1.04,0.9836,0.9836,29980,0
+MLSS.US,D,20230921,000000,0.96,1,0.9536,0.975,79390,0
+MLSS.US,D,20230922,000000,0.97,0.97,0.9572,0.9572,66574,0
+MLSS.US,D,20230925,000000,0.95001,0.97,0.94,0.94,30983,0
+MLSS.US,D,20230926,000000,0.9402,0.9498,0.92,0.92,51442,0
+MLSS.US,D,20230927,000000,0.904,0.940099,0.9023,0.9023,51680,0
+MLSS.US,D,20230928,000000,0.914999,0.925299,0.914999,0.9205,18141,0
+MLSS.US,D,20230929,000000,0.92,0.93505,0.9,0.92,50192,0
+MLSS.US,D,20231002,000000,0.9008,0.9198,0.86001,0.895,96792,0
+MLSS.US,D,20231003,000000,0.88,0.8995,0.871,0.8811,42271,0
+MLSS.US,D,20231004,000000,0.88,0.941,0.88,0.9176,49801,0
+MLSS.US,D,20231005,000000,0.9055,0.98,0.9055,0.9104,76555,0
+MLSS.US,D,20231006,000000,0.915,0.9404,0.9055,0.9237,11347,0
+MLSS.US,D,20231009,000000,0.9027,0.92,0.89,0.92,15149,0
+MLSS.US,D,20231010,000000,0.89,0.921,0.89,0.8969,12985,0
+MLSS.US,D,20231011,000000,0.8869,0.94,0.8869,0.9105,10035,0
+MLSS.US,D,20231012,000000,0.9,0.92,0.8659,0.8954,39066,0
+MLSS.US,D,20231013,000000,0.8954,0.8961,0.8669,0.8669,13866,0
+MLSS.US,D,20231016,000000,0.8969,0.95,0.88,0.88,36552,0
+MLSS.US,D,20231017,000000,0.905,1,0.8801,0.9398,56397,0
+MLSS.US,D,20231018,000000,0.9698,0.9698,0.9,0.9,33359,0
+MLSS.US,D,20231019,000000,0.9,1,0.89,0.904,239738,0
+MLSS.US,D,20231020,000000,0.91,0.95,0.904,0.92,45947,0
+MLSS.US,D,20231023,000000,1,1,0.8912,0.91,51162,0
+MLSS.US,D,20231024,000000,0.8837,0.92,0.881,0.9,14949,0
+MLSS.US,D,20231025,000000,0.91,0.9126,0.88,0.9,10515,0
+MLSS.US,D,20231026,000000,0.885,0.9077,0.8616,0.863,15071,0
+MLSS.US,D,20231027,000000,0.8628,0.893,0.86,0.889,2339,0
+MLSS.US,D,20231030,000000,0.86,0.9,0.86,0.9,24508,0
+MLSS.US,D,20231031,000000,0.8633,0.89,0.8633,0.8732,17787,0
+MLSS.US,D,20231101,000000,0.8916,0.8916,0.8401,0.8644,22484,0
+MLSS.US,D,20231102,000000,0.84,0.89,0.839,0.862,56905,0
+MLSS.US,D,20231103,000000,0.8701,0.892,0.8512,0.8544,124066,0
+MLSS.US,D,20231106,000000,0.84,0.855,0.815,0.8301,22657,0
+MLSS.US,D,20231107,000000,0.801,0.83,0.7856,0.7856,74788,0
+MLSS.US,D,20231108,000000,0.81,0.81,0.75,0.7801,13718,0
+MLSS.US,D,20231109,000000,0.71,0.8001,0.6974,0.7297,42619,0
+MLSS.US,D,20231110,000000,0.7597,0.7977,0.7501,0.76,56323,0
+MLSS.US,D,20231113,000000,0.7959,0.8871,0.79,0.849,194528,0
+MLSS.US,D,20231114,000000,0.8235,0.85,0.7988,0.8293,59716,0
+MLSS.US,D,20231115,000000,0.82,0.9,0.82,0.8256,116190,0
+MLSS.US,D,20231116,000000,0.82,0.85,0.8,0.812,18792,0
+MLSS.US,D,20231117,000000,0.8101,0.842,0.782,0.8037,24148,0
+MLSS.US,D,20231120,000000,0.79,0.8229,0.7629,0.8048,32681,0
+MLSS.US,D,20231121,000000,0.83,0.83,0.7857,0.7909,6446,0
+MLSS.US,D,20231122,000000,0.79,0.79,0.7392,0.79,39791,0
+MLSS.US,D,20231124,000000,0.79,0.8063,0.761,0.8063,7865,0
+MLSS.US,D,20231127,000000,0.791,0.89,0.7764,0.86,171249,0
+MLSS.US,D,20231128,000000,0.8342,0.9102,0.8342,0.87,136498,0
+MLSS.US,D,20231129,000000,0.889,0.8999,0.84,0.84,33227,0
+MLSS.US,D,20231130,000000,0.86,0.86,0.812,0.844,13108,0
+MLSS.US,D,20231201,000000,0.84,0.845,0.8,0.8212,23024,0
+MLSS.US,D,20231204,000000,0.8477,0.8511,0.79,0.79,11105,0
+MLSS.US,D,20231205,000000,0.809,0.82,0.79,0.805,29844,0
+MLSS.US,D,20231206,000000,0.8368,0.8368,0.76,0.782,36728,0
+MLSS.US,D,20231207,000000,0.8,0.8719,0.755,0.7856,60047,0
+MLSS.US,D,20231208,000000,0.8151,0.8151,0.7021,0.71,494726,0
+MLSS.US,D,20231211,000000,0.68,0.685,0.606,0.615,556150,0
+MLSS.US,D,20231212,000000,0.65,0.65,0.6006,0.605,205083,0
+MLSS.US,D,20231213,000000,0.634,0.634,0.6,0.6,73715,0
+MLSS.US,D,20231214,000000,0.6,0.63,0.6,0.6129,143691,0
+MLSS.US,D,20231215,000000,0.5801,0.629,0.579,0.579,182369,0
+MLSS.US,D,20231218,000000,0.6079,0.609,0.558,0.558,216135,0
+MLSS.US,D,20231219,000000,0.558,0.629899,0.558,0.594,120338,0
+MLSS.US,D,20231220,000000,0.571,0.6101,0.571,0.6008,228255,0
+MLSS.US,D,20231221,000000,0.6154,0.63,0.58,0.5875,64796,0
+MLSS.US,D,20231222,000000,0.5901,0.6,0.59,0.5945,30482,0
+MLSS.US,D,20231226,000000,0.58,0.605999,0.561,0.59,134951,0
+MLSS.US,D,20231227,000000,0.582,0.67,0.5744,0.6306,572772,0
+MLSS.US,D,20231228,000000,0.699,0.7195,0.63,0.656,461373,0
+MLSS.US,D,20231229,000000,0.67,0.72,0.6451,0.6899,266883,0
+MLSS.US,D,20240102,000000,0.6955,0.71,0.66,0.66,106672,0
+MLSS.US,D,20240103,000000,0.66,0.7,0.62,0.7,111010,0
+MLSS.US,D,20240104,000000,0.7,0.7,0.654901,0.69,25541,0
+MLSS.US,D,20240105,000000,0.68,0.7,0.631,0.631,133706,0
+MLSS.US,D,20240108,000000,0.6201,0.691,0.52,0.688,374600,0
+MLSS.US,D,20240109,000000,0.6766,0.679999,0.628,0.65,174005,0
+MLSS.US,D,20240110,000000,0.68,0.68,0.6,0.642,112248,0
+MLSS.US,D,20240111,000000,0.6227,0.6227,0.5824,0.59,139811,0
+MLSS.US,D,20240112,000000,0.61,0.6159,0.59,0.5981,101685,0
+MLSS.US,D,20240116,000000,0.6,0.6099,0.59,0.59,40003,0
+MLSS.US,D,20240117,000000,0.6,0.61,0.58,0.5841,35139,0
+MLSS.US,D,20240118,000000,0.58,0.6183,0.57297,0.6,101177,0
+MLSS.US,D,20240119,000000,0.619,0.619,0.5805,0.6,18549,0
+MLSS.US,D,20240122,000000,0.6,0.6018,0.5777,0.5777,27572,0
+MLSS.US,D,20240123,000000,0.6065,0.6199,0.59,0.59,28889,0
+MLSS.US,D,20240124,000000,0.6,0.619899,0.5811,0.6185,27617,0
+MLSS.US,D,20240125,000000,0.6001,0.6001,0.585,0.5924,39245,0
+MLSS.US,D,20240126,000000,0.62,0.62,0.562501,0.6038,55529,0
+MLSS.US,D,20240129,000000,0.6,0.6195,0.5739,0.5996,35553,0
+MLSS.US,D,20240130,000000,0.6074,0.6141,0.57,0.6069,56223,0
+MLSS.US,D,20240131,000000,0.5901,0.609,0.5707,0.5707,24623,0
+MLSS.US,D,20240201,000000,0.59,0.61,0.5794,0.6,13831,0
+MLSS.US,D,20240202,000000,0.59,0.6151,0.577,0.6027,43378,0
+MLSS.US,D,20240205,000000,0.6147,0.62,0.58635,0.6099,30268,0
+MLSS.US,D,20240206,000000,0.626,0.6497,0.615,0.625,65923,0
+MLSS.US,D,20240207,000000,0.629,0.64,0.6129,0.6398,20248,0
+MLSS.US,D,20240208,000000,0.6398,0.65,0.6175,0.6224,38718,0
+MLSS.US,D,20240209,000000,0.6295,0.67,0.6224,0.64,111936,0
+MLSS.US,D,20240212,000000,0.6654,0.6654,0.62,0.62,42015,0
+MLSS.US,D,20240213,000000,0.64,0.6499,0.6154,0.6154,81956,0
+MLSS.US,D,20240214,000000,0.616,0.6453,0.605,0.64,75299,0
+MLSS.US,D,20240215,000000,0.625,0.69,0.625,0.676899,191209,0
+MLSS.US,D,20240216,000000,0.66,0.7,0.66,0.68,128177,0
+MLSS.US,D,20240220,000000,0.6648,0.6899,0.65,0.683899,59783,0
+MLSS.US,D,20240221,000000,0.6839,0.6886,0.6539,0.6673,38634,0
+MLSS.US,D,20240222,000000,0.66,0.697,0.66,0.6769,27829,0
+MLSS.US,D,20240223,000000,0.69,0.699,0.66101,0.69,32014,0
+MLSS.US,D,20240226,000000,0.662,0.72,0.6601,0.676,153190,0
+MLSS.US,D,20240227,000000,0.7,0.7059,0.6701,0.68,81465,0
+MLSS.US,D,20240228,000000,0.71,0.72,0.69,0.718,58704,0
+MLSS.US,D,20240229,000000,0.73,0.73,0.692101,0.703,107751,0
+MLSS.US,D,20240301,000000,0.73,0.7715,0.715,0.76,225173,0
+MLSS.US,D,20240304,000000,0.78,0.78,0.75,0.78,84181,0
+MLSS.US,D,20240305,000000,0.7644,0.77,0.722801,0.76,48497,0
+MLSS.US,D,20240306,000000,0.7401,0.762,0.7401,0.76,45393,0
+MLSS.US,D,20240307,000000,0.731,0.76,0.7201,0.7371,18793,0
+MLSS.US,D,20240308,000000,0.751,0.76,0.7195,0.75,60500,0
+MLSS.US,D,20240311,000000,0.74,0.764,0.72,0.735,41910,0
+MLSS.US,D,20240312,000000,0.74,0.7639,0.708,0.711,51676,0
+MLSS.US,D,20240313,000000,0.68,0.739999,0.68,0.701,61170,0
+MLSS.US,D,20240314,000000,0.7,0.7,0.65,0.672,63028,0
+MLSS.US,D,20240315,000000,0.67,0.74,0.642,0.7036,191421,0
+MLSS.US,D,20240318,000000,0.7038,0.764,0.6698,0.6875,75243,0
+MLSS.US,D,20240319,000000,0.6967,0.739,0.6623,0.671,45850,0
+MLSS.US,D,20240320,000000,0.6805,0.7009,0.651,0.651,52241,0
+MLSS.US,D,20240321,000000,0.6541,0.6999,0.651,0.66,45837,0
+MLSS.US,D,20240322,000000,0.679899,0.699,0.6504,0.699,50685,0
+MLSS.US,D,20240325,000000,0.699,0.699,0.661,0.694,36509,0
+MLSS.US,D,20240326,000000,0.7,0.7,0.5898,0.627,307729,0
+MLSS.US,D,20240327,000000,0.6222,0.6472,0.5931,0.6295,51105,0
+MLSS.US,D,20240328,000000,0.652,0.6703,0.6,0.623,139757,0
+MLSS.US,D,20240401,000000,0.64,0.6904,0.623,0.6476,25590,0
+MLSS.US,D,20240402,000000,0.6715,0.6715,0.6041,0.6346,70908,0
+MLSS.US,D,20240403,000000,0.64,0.6845,0.62,0.6302,45072,0
+MLSS.US,D,20240404,000000,0.63,0.6799,0.6,0.6217,210053,0
+MLSS.US,D,20240405,000000,0.62,0.637,0.602,0.6198,18607,0
+MLSS.US,D,20240408,000000,0.61,0.63,0.6,0.63,49546,0
+MLSS.US,D,20240409,000000,0.62,0.635,0.59,0.59,55651,0
+MLSS.US,D,20240410,000000,0.6,0.63,0.6,0.6076,57214,0
+MLSS.US,D,20240411,000000,0.592,0.6,0.54,0.570599,353251,0
+MLSS.US,D,20240412,000000,0.5801,0.6087,0.551,0.6087,210870,0
+MLSS.US,D,20240415,000000,0.601,0.6195,0.5744,0.5744,50648,0
+MLSS.US,D,20240416,000000,0.5742,0.62,0.5742,0.588,15731,0
+MLSS.US,D,20240417,000000,0.5801,0.604179,0.558101,0.570101,15093,0
+MLSS.US,D,20240418,000000,0.61,0.61,0.56,0.5714,100356,0
+MLSS.US,D,20240419,000000,0.58,0.6,0.55,0.551,68398,0
+MLSS.US,D,20240422,000000,0.54,0.575,0.54,0.54,131720,0
+MLSS.US,D,20240423,000000,0.565,0.5848,0.545,0.5571,44281,0
+MLSS.US,D,20240424,000000,0.55,0.569799,0.549,0.559,37674,0
+MLSS.US,D,20240425,000000,0.5423,0.61,0.537,0.57,221989,0
+MLSS.US,D,20240426,000000,0.58,0.59,0.55,0.56,51462,0
+MLSS.US,D,20240429,000000,0.58,0.62,0.537,0.6087,308605,0
+MLSS.US,D,20240430,000000,0.6,0.67,0.6,0.62,54745,0
+MLSS.US,D,20240501,000000,0.65,0.67,0.6301,0.64,46502,0
+MLSS.US,D,20240502,000000,0.6755,0.697,0.63,0.696,225843,0
+MLSS.US,D,20240503,000000,0.6696,0.6786,0.65,0.65,84466,0
+MLSS.US,D,20240506,000000,0.6864,0.7079,0.66,0.6998,138397,0
+MLSS.US,D,20240507,000000,0.6788,0.6998,0.655401,0.6575,117291,0
+MLSS.US,D,20240508,000000,0.65,0.6903,0.65,0.6596,18063,0
+MLSS.US,D,20240509,000000,0.672,0.698,0.643,0.679,88736,0
+MLSS.US,D,20240510,000000,0.686664,0.697,0.6515,0.6702,31797,0
+MLSS.US,D,20240513,000000,0.671,0.7088,0.6586,0.6586,77778,0
+MLSS.US,D,20240514,000000,0.6847,0.7,0.6521,0.6793,45461,0
+MLSS.US,D,20240515,000000,0.699,0.699,0.67,0.69,39536,0
+MLSS.US,D,20240516,000000,0.6865,0.7,0.6595,0.6803,135923,0
+MLSS.US,D,20240517,000000,0.67605,0.725,0.6512,0.682,153403,0
+MLSS.US,D,20240520,000000,0.68,0.73,0.6647,0.7149,149833,0
+MLSS.US,D,20240521,000000,0.75,0.8149,0.719876,0.785,474278,0
+MLSS.US,D,20240522,000000,0.7725,0.79,0.7403,0.7725,56608,0
+MLSS.US,D,20240523,000000,0.77,0.7875,0.705,0.7698,68821,0
+MLSS.US,D,20240524,000000,0.7198,0.76,0.7,0.75,32675,0
+MLSS.US,D,20240528,000000,0.72,0.749899,0.6842,0.730101,84909,0
+MLSS.US,D,20240529,000000,0.765,0.765,0.73,0.7575,77609,0
+MLSS.US,D,20240530,000000,0.746,0.757,0.73,0.73,38046,0
+MLSS.US,D,20240531,000000,0.73,0.759,0.7075,0.7279,65934,0
+MLSS.US,D,20240603,000000,0.71,0.7778,0.704,0.767,63519,0
+MLSS.US,D,20240604,000000,0.77,0.8035,0.717,0.7539,94101,0
+MLSS.US,D,20240605,000000,0.759949,0.788,0.73,0.7585,34724,0
+MLSS.US,D,20240606,000000,0.721,0.7581,0.7166,0.7228,11265,0
+MLSS.US,D,20240607,000000,0.729999,0.75,0.715,0.73,43928,0
+MLSS.US,D,20240610,000000,0.75,0.778,0.681,0.681,30939,0
+MLSS.US,D,20240611,000000,0.7114,0.74,0.68045,0.7292,44187,0
+MLSS.US,D,20240612,000000,0.6954,0.72,0.69,0.72,26940,0
+MLSS.US,D,20240613,000000,0.739,0.7399,0.69,0.7044,62787,0
+MLSS.US,D,20240614,000000,0.691,0.7399,0.681,0.72,117922,0
+MLSS.US,D,20240617,000000,0.74,0.74,0.6901,0.7399,148388,0
+MLSS.US,D,20240618,000000,0.7177,0.85,0.67,0.68,613821,0
+MLSS.US,D,20240620,000000,0.655,0.738,0.6501,0.67,113865,0
+MLSS.US,D,20240621,000000,0.697,0.7315,0.67,0.67,85179,0
+MLSS.US,D,20240624,000000,0.6955,0.72,0.671,0.6728,54216,0
+MLSS.US,D,20240625,000000,0.68,0.704,0.65,0.65,108412,0
+MLSS.US,D,20240626,000000,0.65,0.7,0.65,0.652,33800,0
+MLSS.US,D,20240627,000000,0.6501,0.69,0.6501,0.68,23905,0
+MLSS.US,D,20240628,000000,0.6501,0.72,0.6501,0.6833,109614,0
+MLSS.US,D,20240701,000000,0.7,0.7,0.651,0.6599,30066,0
+MLSS.US,D,20240702,000000,0.65,0.697718,0.65,0.65,59480,0
+MLSS.US,D,20240703,000000,0.65,0.6825,0.65,0.66,53869,0
+MLSS.US,D,20240705,000000,0.65,0.670001,0.65,0.66,39574,0
+MLSS.US,D,20240708,000000,0.66,0.68,0.5759,0.6589,487824,0
+MLSS.US,D,20240709,000000,0.6491,0.72,0.6451,0.71,253799,0
+MLSS.US,D,20240710,000000,0.69,0.8379,0.69,0.8044,865840,0
+MLSS.US,D,20240711,000000,0.839,1,0.8,0.9701,734580,0
+MLSS.US,D,20240712,000000,1,1.031,0.97,1.01,312116,0
+MLSS.US,D,20240715,000000,1.01,1.015,0.897,0.9641,267096,0
+MLSS.US,D,20240716,000000,0.9641,0.996,0.8803,0.89,140794,0
+MLSS.US,D,20240717,000000,0.89,0.91,0.89,0.897,62009,0
+MLSS.US,D,20240718,000000,0.8953,0.9025,0.85,0.8501,104439,0
+MLSS.US,D,20240719,000000,0.85,0.919,0.85,0.85,79645,0
+MLSS.US,D,20240722,000000,0.8513,0.9,0.8301,0.868,97153,0
+MLSS.US,D,20240723,000000,0.93,1.1,0.92,1.07,1082395,0
+MLSS.US,D,20240724,000000,1.02,1.07,0.96,0.96,285404,0
+MLSS.US,D,20240725,000000,0.96,1.01,0.96,1,70944,0
+MLSS.US,D,20240726,000000,1.0299,1.05,1.01,1.04,95197,0
+MLSS.US,D,20240729,000000,1.04,1.0499,0.96,0.9701,131472,0
+MLSS.US,D,20240730,000000,0.97,0.9899,0.92,0.9699,90794,0
+MLSS.US,D,20240731,000000,1.025,1.05,0.97,1,67117,0
+MLSS.US,D,20240801,000000,1.01,1.01,0.93,0.9674,54721,0
+MLSS.US,D,20240802,000000,0.98,1,0.935,0.94,60357,0
+MLSS.US,D,20240805,000000,0.93,0.9766,0.910101,0.95,47629,0
+MLSS.US,D,20240806,000000,0.95,0.9699,0.89,0.9045,70052,0
+MLSS.US,D,20240807,000000,0.9019,0.99,0.9019,0.9742,75615,0
+MLSS.US,D,20240808,000000,0.9545,0.9859,0.9242,0.95,115244,0
+MLSS.US,D,20240809,000000,0.95,0.99,0.947,0.96,38669,0
+MLSS.US,D,20240812,000000,0.97,1.0299,0.959999,1.01,63131,0
+MLSS.US,D,20240813,000000,1.05,1.05,1,1.02,35530,0
+MLSS.US,D,20240814,000000,1.05,1.05,0.9745,1.01,104868,0
+MLSS.US,D,20240815,000000,1,1.025,0.8953,0.9801,91576,0
+MLSS.US,D,20240816,000000,0.9757,0.99,0.94,0.9725,62905,0
+MLSS.US,D,20240819,000000,0.96,0.98,0.94,0.9539,27262,0
+MLSS.US,D,20240820,000000,0.92,0.950498,0.89,0.93,100118,0
+MLSS.US,D,20240821,000000,0.91,1.015,0.91,0.9981,65518,0
+MLSS.US,D,20240822,000000,0.98,1.03,0.98,1.015,91178,0
+MLSS.US,D,20240823,000000,1.02,1.05,1,1.04,82339,0
+MLSS.US,D,20240826,000000,1.05,1.07,1,1,41757,0
+MLSS.US,D,20240827,000000,1.01,1.0395,0.96,1,62305,0
+MLSS.US,D,20240828,000000,0.9949,1.0199,0.95,0.955,54784,0
+MLSS.US,D,20240829,000000,0.93,0.98,0.93,0.9651,74580,0
+MLSS.US,D,20240830,000000,1.01,1.1,0.98,1.1,175344,0
+MLSS.US,D,20240903,000000,1.04,1.0599,1.01,1.01,76253,0
+MLSS.US,D,20240904,000000,1.05,1.05,0.9788,0.9788,59671,0
+MLSS.US,D,20240905,000000,0.99,1.06,0.98,1.02,84575,0
+MLSS.US,D,20240906,000000,1.05,1.05,1,1.03,52958,0
+MLSS.US,D,20240909,000000,1.01,1.02,0.97,0.9983,85159,0
+MLSS.US,D,20240910,000000,1.03,1.04,0.9131,0.96,123398,0
+MLSS.US,D,20240911,000000,0.96,0.9999,0.94,0.964999,28094,0
+MLSS.US,D,20240912,000000,0.97,0.999422,0.94,0.9551,46208,0
+MLSS.US,D,20240913,000000,0.9646,0.9809,0.94,0.95,72744,0
+MLSS.US,D,20240916,000000,0.94,0.98,0.93,0.93,43325,0
+MLSS.US,D,20240917,000000,0.9,0.9661,0.9,0.9082,48655,0
+MLSS.US,D,20240918,000000,0.92,0.9625,0.8966,0.8966,58389,0
+MLSS.US,D,20240919,000000,0.909,0.9565,0.86,0.9134,85048,0
+MLSS.US,D,20240920,000000,0.9,1.06,0.89,1.06,530441,0
+MLSS.US,D,20240923,000000,0.9203,0.98,0.9203,0.97,79873,0
+MLSS.US,D,20240924,000000,0.94,1,0.94,0.98,90931,0
+MLSS.US,D,20240925,000000,0.97,0.9894,0.93,0.9894,84131,0
+MLSS.US,D,20240926,000000,1,1,0.9244,0.95,49240,0
+MLSS.US,D,20240927,000000,0.93,0.98,0.9,0.9213,36692,0
+MLSS.US,D,20240930,000000,0.94,0.94,0.9,0.9105,50635,0
+MLSS.US,D,20241001,000000,0.901055,0.921899,0.8752,0.88,22770,0
+MLSS.US,D,20241002,000000,0.87,0.93,0.86,0.9234,90627,0
+MLSS.US,D,20241003,000000,0.8803,0.935,0.88,0.9163,17327,0
+MLSS.US,D,20241004,000000,0.92,0.94,0.8823,0.8823,22185,0
+MLSS.US,D,20241007,000000,0.9044,0.929999,0.86,0.883,120626,0
+MLSS.US,D,20241008,000000,0.9247,0.939,0.86,0.86,73282,0
+MLSS.US,D,20241009,000000,0.88,0.89,0.860101,0.865,56314,0
+MLSS.US,D,20241010,000000,0.889,0.89,0.8624,0.867,71767,0
+MLSS.US,D,20241011,000000,0.87,0.87,0.85,0.87,86780,0
+MLSS.US,D,20241014,000000,0.851,0.87,0.85,0.851,28597,0
+MLSS.US,D,20241015,000000,0.85,0.875,0.82,0.854,111428,0
+MLSS.US,D,20241016,000000,0.8555,0.8555,0.8025,0.8502,63186,0
+MLSS.US,D,20241017,000000,0.82,0.8596,0.82,0.8351,41695,0
+MLSS.US,D,20241018,000000,0.835,0.864899,0.82,0.8569,18665,0
+MLSS.US,D,20241021,000000,0.87,0.87,0.8282,0.8399,15989,0
+MLSS.US,D,20241022,000000,0.8244,0.839999,0.78,0.81,110549,0
+MLSS.US,D,20241023,000000,0.8022,0.84,0.8,0.816,34755,0
+MLSS.US,D,20241024,000000,0.8211,0.83,0.7519,0.797,104234,0
+MLSS.US,D,20241025,000000,0.7771,0.8199,0.7771,0.78,65640,0
+MLSS.US,D,20241028,000000,0.78,0.780101,0.768499,0.7797,15132,0
+MLSS.US,D,20241029,000000,0.78,0.8287,0.7796,0.794,154008,0
+MLSS.US,D,20241030,000000,0.78,0.82455,0.78,0.8,209087,0
+MLSS.US,D,20241031,000000,0.8007,0.81,0.7801,0.8,59537,0
+MLSS.US,D,20241101,000000,0.79,0.8199,0.7797,0.814,80108,0
+MLSS.US,D,20241104,000000,0.79,0.8199,0.79,0.8089,95235,0
+MLSS.US,D,20241105,000000,0.8,0.815,0.77,0.8,184156,0
+MLSS.US,D,20241106,000000,0.85,0.85,0.7901,0.8132,151562,0
+MLSS.US,D,20241107,000000,0.7903,0.8173,0.64,0.7201,586216,0
+MLSS.US,D,20241108,000000,0.74,0.7578,0.72,0.7578,131535,0
+MLSS.US,D,20241111,000000,0.76,0.76,0.69,0.7,156744,0
+MLSS.US,D,20241112,000000,0.73,0.73,0.68,0.7001,129903,0
+MLSS.US,D,20241113,000000,0.7077,0.708,0.6675,0.67,83063,0
+MLSS.US,D,20241114,000000,0.68,0.7,0.6204,0.6793,261365,0
+MLSS.US,D,20241115,000000,0.6915,0.708,0.6207,0.65,188116,0
+MLSS.US,D,20241118,000000,0.6505,0.699,0.63,0.6353,108766,0
+MLSS.US,D,20241119,000000,0.65,0.654228,0.6,0.6201,393165,0
+MLSS.US,D,20241120,000000,0.609999,0.69,0.600101,0.678,199015,0
+MLSS.US,D,20241121,000000,0.690101,0.72,0.65,0.708,120683,0
+MLSS.US,D,20241122,000000,0.7,0.8,0.6926,0.774,270000,0
+MLSS.US,D,20241125,000000,0.77,0.8391,0.7695,0.791,226705,0
+MLSS.US,D,20241126,000000,0.88,1.01,0.83,1,973037,0
+MLSS.US,D,20241127,000000,1.01,1.05,0.9675,1.02,542224,0
+MLSS.US,D,20241129,000000,1.04,1.05,0.96,0.99,153863,0
+MLSS.US,D,20241202,000000,1,1.01,0.8874,0.935288,187313,0
+MLSS.US,D,20241203,000000,0.91,0.93999,0.8752,0.8832,92318,0
+MLSS.US,D,20241204,000000,0.8601,0.879999,0.79,0.82,208261,0
+MLSS.US,D,20241205,000000,0.82,0.8589,0.803,0.8051,102641,0
+MLSS.US,D,20241206,000000,0.83,0.9,0.829,0.885,188583,0
+MLSS.US,D,20241209,000000,0.885,0.9299,0.885,0.9029,87306,0
+MLSS.US,D,20241210,000000,0.89,0.91,0.8502,0.89,88201,0
+MLSS.US,D,20241211,000000,0.9,0.9099,0.8498,0.85,80140,0
+MLSS.US,D,20241212,000000,0.889899,0.889899,0.83,0.83,19856,0
+MLSS.US,D,20241213,000000,0.85,0.85,0.76585,0.81,254043,0
+MLSS.US,D,20241216,000000,0.811,0.87,0.8001,0.844,214141,0
+MLSS.US,D,20241217,000000,0.844,0.8499,0.801,0.8499,91287,0
+MLSS.US,D,20241218,000000,0.81,0.85,0.7607,0.7701,218348,0
+MLSS.US,D,20241219,000000,0.7951,0.81,0.7605,0.7971,159483,0
+MLSS.US,D,20241220,000000,0.7999,0.9299,0.79989,0.925,419238,0
+MLSS.US,D,20241223,000000,0.88,0.93,0.864642,0.87,73550,0
+MLSS.US,D,20241224,000000,0.87,0.89,0.8338,0.85,60759,0
+MLSS.US,D,20241226,000000,0.8499,0.8577,0.83,0.835,40093,0
+MLSS.US,D,20241227,000000,0.866,0.88,0.8007,0.88,254203,0
+MLSS.US,D,20241230,000000,0.86,0.947953,0.86,0.927,121942,0
+MLSS.US,D,20241231,000000,0.948,0.9998,0.9163,0.96,202625,0
+MLSS.US,D,20250102,000000,0.98,1,0.9301,0.9401,73458,0
+MLSS.US,D,20250103,000000,0.969999,0.97,0.95,0.95,89455,0
+MLSS.US,D,20250106,000000,0.9622,1.03,0.9591,1.015,372671,0
+MLSS.US,D,20250107,000000,1.03,1.03,0.98,1.03,192118,0
+MLSS.US,D,20250108,000000,1.04,1.27,1,1.26,1864041,0
+MLSS.US,D,20250110,000000,1.13,1.22,1.11,1.18,306252,0
+MLSS.US,D,20250113,000000,1.18,1.18,1.0715,1.08,197535,0
+MLSS.US,D,20250114,000000,1.125,1.125,1.08,1.09,86155,0
+MLSS.US,D,20250115,000000,1.11,1.15,1.0808,1.1213,153835,0
+MLSS.US,D,20250116,000000,1.14,1.19,1.12,1.18,131258,0
+MLSS.US,D,20250117,000000,1.1799,1.24,1.12,1.18,255534,0
+MLSS.US,D,20250121,000000,1.18,1.3,1.16,1.27,263471,0
+MLSS.US,D,20250122,000000,1.26,1.32,1.22,1.22,169302,0
+MLSS.US,D,20250123,000000,1.211,1.32,1.2092,1.3,249856,0
+MLSS.US,D,20250124,000000,1.28,1.3926,1.2601,1.33,375445,0
+MLSS.US,D,20250127,000000,1.315,1.3592,1.27,1.33,150099,0
+MLSS.US,D,20250128,000000,1.32,1.35,1.26,1.29,185899,0
+MLSS.US,D,20250129,000000,1.2556,1.286,1.21,1.27,127287,0
+MLSS.US,D,20250130,000000,1.2698,1.33,1.25,1.28,117329,0
+MLSS.US,D,20250131,000000,1.32,1.35,1.26,1.26,120031,0
+MLSS.US,D,20250203,000000,1.2,1.24,1.17,1.2,72033,0
+MLSS.US,D,20250204,000000,1.2,1.2995,1.18,1.26,90978,0
+MLSS.US,D,20250205,000000,1.3045,1.32,1.26,1.29,48229,0
+MLSS.US,D,20250206,000000,1.3,1.31,1.2407,1.27,47602,0
+MLSS.US,D,20250207,000000,1.27,1.27,1.22,1.24,160457,0
+MLSS.US,D,20250210,000000,1.28,1.28,1.21,1.21,66288,0
+MLSS.US,D,20250211,000000,1.24,1.2501,1.15,1.18,135364,0
+MLSS.US,D,20250212,000000,1.18,1.2,1.1401,1.16,68590,0
+MLSS.US,D,20250213,000000,1.15,1.2099,1.15,1.2,43433,0
+MLSS.US,D,20250214,000000,1.2,1.26,1.1506,1.21,131914,0
+MLSS.US,D,20250218,000000,1.2101,1.22,1.1501,1.16,69050,0
+MLSS.US,D,20250219,000000,1.17,1.2,1.16,1.17,57444,0
+MLSS.US,D,20250220,000000,1.2,1.21,1.08,1.09,85675,0
+MLSS.US,D,20250221,000000,1.09,1.12,0.99,1.04,220738,0
+MLSS.US,D,20250224,000000,1.02,1.045,0.991,0.995,73988,0
+MLSS.US,D,20250225,000000,0.9751,1.01,0.945,0.9639,79094,0
+MLSS.US,D,20250226,000000,0.9566,0.9605,0.92,0.9426,54934,0
+MLSS.US,D,20250227,000000,0.9699,0.9699,0.9187,0.9367,52768,0
+MLSS.US,D,20250228,000000,0.9001,0.9408,0.9001,0.9399,70106,0
+MLSS.US,D,20250303,000000,0.949,1.03,0.9455,1,187334,0
+MLSS.US,D,20250304,000000,0.9864,1.11,0.9452,1.11,348117,0
+MLSS.US,D,20250305,000000,1.12,1.12,1.02,1.02,70226,0
+MLSS.US,D,20250306,000000,1.03,1.05,1.01,1.02,36058,0
+MLSS.US,D,20250307,000000,1.04,1.1,1.03,1.09,151145,0
+MLSS.US,D,20250310,000000,1.08,1.08,0.9201,0.93,105929,0
+MLSS.US,D,20250311,000000,0.94,0.945,0.8901,0.9378,70779,0
+MLSS.US,D,20250312,000000,0.9409,0.959,0.8791,0.9589,109534,0
+MLSS.US,D,20250313,000000,0.965,0.9922,0.9,0.9199,96855,0
+MLSS.US,D,20250314,000000,0.93,0.93,0.87,0.9253,78257,0
+MLSS.US,D,20250317,000000,0.9345,0.9489,0.89,0.91,55318,0
+MLSS.US,D,20250318,000000,0.8652,0.9388,0.8652,0.928,34371,0
+MLSS.US,D,20250319,000000,0.9612,0.9711,0.92,0.96,59612,0
+MLSS.US,D,20250320,000000,0.95,0.9699,0.925,0.9689,51478,0
+MLSS.US,D,20250321,000000,0.93,1.02,0.929798,1.01,118276,0
+MLSS.US,D,20250324,000000,1.03,1.04,0.9744,1.01,54514,0
+MLSS.US,D,20250325,000000,1.02,1.09,1.01,1.09,126710,0
+MLSS.US,D,20250326,000000,1.07,1.089,0.9931,1.01,65584,0
+MLSS.US,D,20250327,000000,1.06,1.1,1,1.08,128987,0
+MLSS.US,D,20250328,000000,1.06,1.07,0.9804,0.99,38344,0
+MLSS.US,D,20250331,000000,0.9702,1.03,0.91,0.9326,55500,0
+MLSS.US,D,20250401,000000,0.9326,0.9925,0.9232,0.95,27945,0
+MLSS.US,D,20250402,000000,1.02,1.05,0.98,0.99,106633,0
+MLSS.US,D,20250403,000000,0.98,0.9867,0.92,0.92,29263,0
+MLSS.US,D,20250404,000000,0.8601,0.910001,0.86,0.8699,64954,0
+MLSS.US,D,20250407,000000,0.85,0.903,0.82,0.88,60338,0
+MLSS.US,D,20250408,000000,0.905,0.99,0.8589,0.882,83022,0
+MLSS.US,D,20250409,000000,0.889,0.981,0.86,0.9524,54537,0
+MLSS.US,D,20250410,000000,0.9162,0.93,0.8982,0.9,20872,0
+MLSS.US,D,20250411,000000,0.9185,0.97,0.9,0.9,22399,0
+MLSS.US,D,20250414,000000,0.929,0.969,0.914,0.914,42979,0
+MLSS.US,D,20250415,000000,0.92,0.98,0.9,0.9563,23005,0
+MLSS.US,D,20250416,000000,0.925,0.97,0.8566,0.905,52370,0
+MLSS.US,D,20250417,000000,0.9,0.90245,0.851,0.90245,28746,0
+MLSS.US,D,20250421,000000,0.952399,0.9524,0.9049,0.9127,8453,0
+MLSS.US,D,20250422,000000,0.8798,0.9148,0.8798,0.91,43133,0
+MLSS.US,D,20250423,000000,0.9401,0.9849,0.9,0.925,67134,0
+MLSS.US,D,20250424,000000,0.91,0.96,0.91,0.95,17338,0
+MLSS.US,D,20250425,000000,0.9251,0.99,0.9251,0.99,57610,0
+MLSS.US,D,20250428,000000,0.98,0.99,0.9658,0.971499,11197,0
+MLSS.US,D,20250429,000000,0.968,0.99,0.95,0.95,23303,0
+MLSS.US,D,20250430,000000,0.97,0.97,0.92,0.92,19108,0
+MLSS.US,D,20250501,000000,0.95,1.1,0.89,1.08,321665,0
+MLSS.US,D,20250502,000000,1.0478,1.11,1.0478,1.09,147471,0
+MLSS.US,D,20250505,000000,1.065,1.065,0.9859,0.9859,50603,0
+MLSS.US,D,20250506,000000,1.0004,1.0004,0.94,0.9593,26785,0
+MLSS.US,D,20250507,000000,0.95,0.98,0.91,0.91,48826,0
+MLSS.US,D,20250508,000000,0.929051,1.0491,0.91,0.971251,55725,0
+MLSS.US,D,20250509,000000,0.9409,1.01,0.9401,0.95,32122,0
+MLSS.US,D,20250512,000000,0.93,0.999,0.8722,0.9252,179218,0
+MLSS.US,D,20250513,000000,0.93,0.94,0.89,0.91,79093,0
+MLSS.US,D,20250514,000000,0.935,0.9499,0.89,0.8901,65544,0
+MLSS.US,D,20250515,000000,0.932,0.949,0.92,0.93,23892,0
+MLSS.US,D,20250516,000000,0.91,0.926,0.8901,0.895,88613,0
+MLSS.US,D,20250519,000000,0.89,1.04,0.8802,1.02,154835,0
+MLSS.US,D,20250520,000000,1.0104,1.05,0.9701,1.05,121892,0
+MLSS.US,D,20250521,000000,1.02,1.03,0.9928,0.9928,29254,0
+MLSS.US,D,20250527,000000,1,1.01,0.9036,0.9999,64310,0
+MLSS.US,D,20250528,000000,0.98,0.98,0.9502,0.975,33300,0
+MLSS.US,D,20250530,000000,0.99,0.99,0.9125,0.92255,42675,0
+MLSS.US,D,20250602,000000,0.97,0.9713,0.9301,0.9548,36817,0
+MLSS.US,D,20250603,000000,0.935,0.9499,0.92,0.92,41376,0
+MLSS.US,D,20250604,000000,0.915,0.9165,0.9074,0.909599,30604,0
+MLSS.US,D,20250605,000000,0.91,0.93,0.9,0.905,65513,0
+MLSS.US,D,20250606,000000,0.9,0.919,0.8501,0.9125,277198,0
+MLSS.US,D,20250609,000000,0.9125,0.9199,0.8804,0.908,92345,0
+MLSS.US,D,20250610,000000,0.908,0.922,0.885,0.915,55640,0
+MLSS.US,D,20250611,000000,0.914999,0.92,0.89,0.8902,112518,0
+MLSS.US,D,20250612,000000,0.9,0.9,0.885,0.8901,55339,0
+MLSS.US,D,20250613,000000,0.9029,0.9029,0.88,0.88,61035,0
+MLSS.US,D,20250616,000000,0.89,0.92,0.88,0.88,64559,0
+MLSS.US,D,20250617,000000,0.88,0.8899,0.86,0.865,45179,0
+MLSS.US,D,20250618,000000,0.865,0.89,0.865,0.8795,30793,0
+MLSS.US,D,20250620,000000,0.87,0.8798,0.87,0.8789,43808,0
+MLSS.US,D,20250623,000000,0.87495,0.87495,0.799,0.799,85577,0
+MLSS.US,D,20250624,000000,0.85,0.85,0.7628,0.7901,81789,0
+MLSS.US,D,20250625,000000,0.8201,0.8201,0.7326,0.7482,117832,0
+MLSS.US,D,20250626,000000,0.765,0.78,0.72,0.76,48563,0
+MLSS.US,D,20250627,000000,0.7698,0.81,0.57,0.727,364213,0
+MLSS.US,D,20250630,000000,0.72985,0.72985,0.623001,0.6365,250712,0
+MLSS.US,D,20250701,000000,0.644,0.679,0.6102,0.6387,32509,0
+MLSS.US,D,20250702,000000,0.6499,0.65,0.615,0.6261,109008,0
+MLSS.US,D,20250703,000000,0.6601,0.693,0.6501,0.67,158811,0
+MLSS.US,D,20250707,000000,0.6701,0.7,0.67,0.68,96411,0
+MLSS.US,D,20250708,000000,0.69,0.7284,0.6624,0.6624,78107,0
+MLSS.US,D,20250709,000000,0.6616,0.7,0.6616,0.6767,7326,0
+MLSS.US,D,20250710,000000,0.696699,0.696699,0.670001,0.6702,24378,0
+MLSS.US,D,20250711,000000,0.67,0.6796,0.66285,0.6664,30710,0
+MLSS.US,D,20250714,000000,0.6507,0.6702,0.65,0.65,31378,0
+MLSS.US,D,20250715,000000,0.65,0.6523,0.642,0.6431,53750,0
+MLSS.US,D,20250716,000000,0.6437,0.6444,0.6178,0.6178,48681,0
+MLSS.US,D,20250717,000000,0.6335,0.641,0.6201,0.6201,122646,0
+MLSS.US,D,20250718,000000,0.6151,0.62,0.595,0.6184,169040,0
+MLSS.US,D,20250721,000000,0.62,0.6303,0.6193,0.6302,91339,0
+MLSS.US,D,20250722,000000,0.6251,0.65,0.6151,0.6412,189696,0
+MLSS.US,D,20250723,000000,0.65,0.6625,0.6498,0.6616,91510,0
+MLSS.US,D,20250724,000000,0.6601,0.6618,0.595,0.595,221600,0
+MLSS.US,D,20250725,000000,0.5966,0.6,0.5901,0.5901,47621,0
+MLSS.US,D,20250728,000000,0.5951,0.5951,0.475,0.4872,213421,0
+MLSS.US,D,20250729,000000,0.55,0.5565,0.4955,0.5,300822,0
+MLSS.US,D,20250730,000000,0.491,0.5,0.49,0.4943,64134,0
+MLSS.US,D,20250731,000000,0.4972,0.5061,0.480251,0.4811,191763,0
+MLSS.US,D,20250801,000000,0.5,0.5,0.3753,0.4307,302947,0
+MLSS.US,D,20250804,000000,0.4469,0.68,0.445,0.55,14910361,0
+MLSS.US,D,20250805,000000,0.558,0.5737,0.5117,0.529,691745,0
+MLSS.US,D,20250806,000000,0.5333,0.5498,0.5003,0.54,353079,0
+MLSS.US,D,20250807,000000,0.555,0.655001,0.5349,0.6049,376880,0
+MLSS.US,D,20250808,000000,0.6049,0.6619,0.6049,0.6395,484998,0
+MLSS.US,D,20250811,000000,0.6394,0.644,0.5806,0.6002,92885,0
+MLSS.US,D,20250812,000000,0.6,0.6395,0.5801,0.6241,98541,0
+MLSS.US,D,20250813,000000,0.6067,0.62,0.597,0.6019,17532,0
+MLSS.US,D,20250814,000000,0.6,0.6,0.52,0.5792,181691,0
+MLSS.US,D,20250815,000000,0.59,0.65,0.5792,0.65,275290,0
+MLSS.US,D,20250818,000000,0.65,0.675,0.631,0.631,120046,0
+MLSS.US,D,20250819,000000,0.621,0.621,0.595,0.6,22515,0
+MLSS.US,D,20250820,000000,0.6092,0.6151,0.5819,0.598,56000,0
+MLSS.US,D,20250821,000000,0.58,0.5939,0.575,0.5939,58080,0
+MLSS.US,D,20250822,000000,0.5931,0.61,0.5751,0.6,67249,0
+MLSS.US,D,20250825,000000,0.575,0.5931,0.5703,0.5861,51218,0
+MLSS.US,D,20250826,000000,0.6045,0.6489,0.5862,0.6072,68278,0
+MLSS.US,D,20250827,000000,0.61,0.63,0.5973,0.5973,42149,0
+MLSS.US,D,20250828,000000,0.5995,0.62,0.5901,0.6022,56159,0
+MLSS.US,D,20250829,000000,0.603,0.6299,0.5761,0.5901,42780,0
+MLSS.US,D,20250902,000000,0.5777,0.6058,0.576,0.5985,20371,0
+MLSS.US,D,20250903,000000,0.608,0.6469,0.5939,0.64,68268,0
+MLSS.US,D,20250904,000000,0.64,0.641299,0.6101,0.6205,23718,0
+MLSS.US,D,20250905,000000,0.6125,0.62,0.584,0.6171,49788,0
+MLSS.US,D,20250908,000000,0.594,0.6194,0.591301,0.6061,34439,0
+MLSS.US,D,20250909,000000,0.64,0.64,0.62,0.6371,56317,0
+MLSS.US,D,20250910,000000,0.631251,0.6371,0.5844,0.5851,115348,0
+MLSS.US,D,20250911,000000,0.5865,0.6,0.55,0.59,149454,0
+MLSS.US,D,20250912,000000,0.5694,0.595,0.5652,0.59,43232,0
+MLSS.US,D,20250915,000000,0.582,0.59,0.5803,0.5803,22333,0
+MLSS.US,D,20250916,000000,0.58,0.585,0.561,0.5799,45551,0
+MLSS.US,D,20250917,000000,0.5668,0.575,0.55,0.5509,147615,0
+MLSS.US,D,20250918,000000,0.5699,0.5699,0.5288,0.5378,109735,0
+MLSS.US,D,20250919,000000,0.531,0.545,0.45,0.5187,595465,0
+MLSS.US,D,20250922,000000,0.5192,0.5198,0.4952,0.5,358822,0
+MLSS.US,D,20250923,000000,0.5,0.5,0.4803,0.4908,79817,0
+MLSS.US,D,20250924,000000,0.4894,0.494,0.4706,0.4725,98927,0
+MLSS.US,D,20250925,000000,0.4762,0.4765,0.4658,0.4679,121257,0
+MLSS.US,D,20250926,000000,0.4622,0.4622,0.455,0.46,73321,0
+MLSS.US,D,20250929,000000,0.4608,0.4641,0.456,0.4561,89827,0
+MLSS.US,D,20250930,000000,0.4561,0.4604,0.453,0.4543,107934,0
+MLSS.US,D,20251001,000000,0.4549,0.4599,0.4504,0.4504,143056,0
+MLSS.US,D,20251002,000000,0.4519,0.4519,0.4493,0.4502,97961,0
+MLSS.US,D,20251003,000000,0.4502,0.4502,0.4,0.4396,356604,0
+MLSS.US,D,20251006,000000,0.4432,0.4506,0.4385,0.44895,148768,0
+MLSS.US,D,20251007,000000,0.4466,0.4549,0.4466,0.4519,148880,0
+MLSS.US,D,20251008,000000,0.4542,0.4749,0.4542,0.473,155303,0
+MLSS.US,D,20251009,000000,0.4781,0.6,0.4781,0.537,615243,0
+MLSS.US,D,20251010,000000,0.5501,0.5598,0.513,0.5187,179038,0
+MLSS.US,D,20251013,000000,0.55,0.56,0.53,0.5387,133276,0
+MLSS.US,D,20251014,000000,0.535,0.5449,0.525,0.5296,206676,0
+MLSS.US,D,20251015,000000,0.5299,0.5329,0.45,0.4705,364075,0
+MLSS.US,D,20251016,000000,0.47,0.5,0.4401,0.4452,201391,0
+MLSS.US,D,20251017,000000,0.4302,0.4458,0.4302,0.4435,180099,0
+MLSS.US,D,20251020,000000,0.4559,0.4573,0.4253,0.4349,130063,0
+MLSS.US,D,20251021,000000,0.4482,0.456,0.4287,0.4454,177858,0
+MLSS.US,D,20251022,000000,0.453,0.4559,0.425,0.432,81523,0
+MLSS.US,D,20251023,000000,0.444,0.444,0.4252,0.4253,215519,0
+MLSS.US,D,20251024,000000,0.428,0.4495,0.4074,0.4086,289004,0
+MLSS.US,D,20251027,000000,0.4289,0.465,0.4188,0.4552,290848,0
+MLSS.US,D,20251028,000000,0.4545,0.4651,0.4401,0.4581,106090,0
+MLSS.US,D,20251029,000000,0.475,0.4801,0.43,0.433,114893,0
+MLSS.US,D,20251030,000000,0.415,0.4322,0.4013,0.415,265522,0
+MLSS.US,D,20251031,000000,0.4106,0.4202,0.4105,0.4195,57518,0
+MLSS.US,D,20251103,000000,0.4112,0.4344,0.407,0.419,127861,0
+MLSS.US,D,20251104,000000,0.4103,0.435274,0.3506,0.3784,254855,0
+MLSS.US,D,20251105,000000,0.391,0.4348,0.367,0.4143,132690,0
+MLSS.US,D,20251106,000000,0.4098,0.429,0.3701,0.39005,119567,0
+MLSS.US,D,20251107,000000,0.39001,0.4,0.39,0.3999,28662,0
+MLSS.US,D,20251110,000000,0.41,0.4299,0.38,0.38,90820,0
+MLSS.US,D,20251111,000000,0.37,0.3795,0.35,0.371,126024,0
+MLSS.US,D,20251112,000000,0.3725,0.4195,0.3581,0.3581,160700,0
+MLSS.US,D,20251113,000000,0.3553,0.38,0.3504,0.3797,34867042,0
+MLSS.US,D,20251114,000000,0.435,0.438,0.33,0.33,21971001,0
+MLSS.US,D,20251117,000000,0.323701,0.334,0.309,0.312,1809474,0
+MLSS.US,D,20251118,000000,0.2961,0.3196,0.2929,0.307,891608,0
+MLSS.US,D,20251119,000000,0.3044,0.3371,0.3001,0.32,808727,0
+MLSS.US,D,20251120,000000,0.3116,0.32,0.2806,0.3057,517931,0
+MLSS.US,D,20251121,000000,0.3,0.31,0.2902,0.304,353411,0
+MLSS.US,D,20251124,000000,0.2922,0.32,0.2922,0.3109,340170,0
+MLSS.US,D,20251125,000000,0.2997,0.3109,0.2945,0.31,413298,0
+MLSS.US,D,20251126,000000,0.3039,0.32,0.2975,0.3029,504080,0
+MLSS.US,D,20251128,000000,0.3051,0.3169,0.3001,0.314,144613,0
+MLSS.US,D,20251201,000000,0.3159,0.3159,0.296,0.301,227314,0
+MLSS.US,D,20251202,000000,0.3008,0.3404,0.2975,0.336,781492,0
+MLSS.US,D,20251203,000000,0.331,0.34495,0.3199,0.3443,183870,0
+MLSS.US,D,20251204,000000,0.3218,0.35,0.3138,0.349,301667,0
+MLSS.US,D,20251205,000000,0.3321,0.3669,0.332,0.354,399182,0
+MLSS.US,D,20251208,000000,0.354,0.365,0.3218,0.3478,216169,0
+MLSS.US,D,20251209,000000,0.354,0.3683,0.3366,0.354,220876,0
+MLSS.US,D,20251210,000000,0.3175,0.362,0.3175,0.3445,373411,0
+MLSS.US,D,20251211,000000,0.3302,0.3685,0.3302,0.3551,203439,0
+MLSS.US,D,20251212,000000,0.3667,0.395,0.3444,0.39,435376,0
+MLSS.US,D,20251215,000000,0.371,0.379,0.3504,0.3509,259519,0
+MLSS.US,D,20251216,000000,0.3498,0.3783,0.341,0.3707,177088,0
+MLSS.US,D,20251217,000000,0.3651,0.38,0.34,0.351,257377,0
+MLSS.US,D,20251218,000000,0.3371,0.3678,0.321,0.3263,215714,0
+MLSS.US,D,20251219,000000,0.3263,0.3288,0.316,0.3203,178624,0
+MLSS.US,D,20251222,000000,0.31,0.3243,0.3004,0.3087,303336,0
+MLSS.US,D,20251223,000000,0.2929,0.3087,0.2871,0.2914,404743,0
+MLSS.US,D,20251224,000000,0.289,0.2913,0.2752,0.29,235036,0
+MLSS.US,D,20251226,000000,0.2989,0.3033,0.2818,0.2898,454622,0
+MLSS.US,D,20251229,000000,0.291,0.31,0.2739,0.29,1597729,0
+MLSS.US,D,20251230,000000,0.2825,0.288899,0.233,0.2736,1425480,0
+MLSS.US,D,20251231,000000,0.28,0.309,0.267,0.273,1961928,0
+MLSS.US,D,20260102,000000,0.28475,0.2948,0.2731,0.2947,380065,0
+MLSS.US,D,20260105,000000,0.2931,0.31,0.2795,0.3009,568622,0
+MLSS.US,D,20260106,000000,0.3009,0.305,0.286,0.288,236526,0
+MLSS.US,D,20260107,000000,0.29,0.302901,0.2767,0.287,835157,0
+MLSS.US,D,20260108,000000,0.287,0.3002,0.287,0.292,262250,0
+MLSS.US,D,20260109,000000,0.3,0.3013,0.2865,0.2939,104658,0
+MLSS.US,D,20260112,000000,0.2935,0.303,0.2852,0.2933,222257,0
+MLSS.US,D,20260113,000000,0.2951,0.3005,0.2806,0.2868,232272,0
+MLSS.US,D,20260114,000000,0.2868,0.3,0.2774,0.2895,403414,0
+MLSS.US,D,20260115,000000,0.2943,0.3,0.2826,0.2918,146326,0
+MLSS.US,D,20260116,000000,0.2831,0.296143,0.2826,0.2867,198604,0
+MLSS.US,D,20260120,000000,0.2867,0.293,0.2774,0.2817,382815,0
+MLSS.US,D,20260121,000000,0.287899,0.295,0.2599,0.2652,647971,0
+MLSS.US,D,20260122,000000,0.2653,0.2835,0.2181,0.2833,927318,0
+MLSS.US,D,20260123,000000,0.28,0.3046,0.274,0.3038,248429,0
+MLSS.US,D,20260126,000000,0.303,0.31,0.2875,0.2969,141275,0
+MLSS.US,D,20260127,000000,0.291,0.3031,0.2909,0.2994,27148,0
+MLSS.US,D,20260128,000000,0.2923,0.2993,0.29,0.2914,40877,0
+MLSS.US,D,20260129,000000,0.298,0.303,0.2625,0.3,510642,0
+MLSS.US,D,20260130,000000,0.295,0.2993,0.281,0.281,41717,0
+MLSS.US,D,20260202,000000,0.271,0.2803,0.26,0.2672,296779,0
+MLSS.US,D,20260203,000000,0.27,0.2718,0.25475,0.266,112485,0
+MLSS.US,D,20260204,000000,0.2925,0.2925,0.2421,0.2539,132855,0
+MLSS.US,D,20260205,000000,0.269,0.274,0.2504,0.255,178969,0
+MLSS.US,D,20260206,000000,0.275,0.285,0.2635,0.2635,202084,0
+MLSS.US,D,20260209,000000,0.258,0.2755,0.2536,0.2718,359563,0
+MLSS.US,D,20260210,000000,0.2718,0.29,0.2569,0.257,450011,0
+MLSS.US,D,20260211,000000,0.268,0.268,0.2575,0.2662,176968,0
+MLSS.US,D,20260212,000000,0.2595,0.2874,0.2517,0.261,200665,0
+MLSS.US,D,20260213,000000,0.26,0.264,0.25,0.264,119288,0
+MLSS.US,D,20260217,000000,0.2601,0.2709,0.26,0.2705,35146,0
+MLSS.US,D,20260218,000000,0.2651,0.2651,0.26,0.2642,47011,0
diff --git a/daily/us/nysemkt stocks/newp.us.txt b/daily/us/nysemkt stocks/newp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f0ba953c6fb0840b1169e75a40a7a8810bd48c99
--- /dev/null
+++ b/daily/us/nysemkt stocks/newp.us.txt	
@@ -0,0 +1,1189 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NEWP.US,D,20210521,000000,5.44,5.69,5.41,5.42,56059,0
+NEWP.US,D,20210524,000000,5.1,5.76,4.98,5.55,70320,0
+NEWP.US,D,20210525,000000,5.95,6.26,5.72,6.26,522557,0
+NEWP.US,D,20210526,000000,6.35,6.3629,6,6.11,289843,0
+NEWP.US,D,20210527,000000,6.09,6.09,5.75,5.83,232353,0
+NEWP.US,D,20210528,000000,5.84,5.84,5.6001,5.74,190490,0
+NEWP.US,D,20210601,000000,5.73,5.78,5.6,5.71,233825,0
+NEWP.US,D,20210602,000000,5.65,5.73,5.6,5.7,102833,0
+NEWP.US,D,20210603,000000,5.64,5.64,5.17,5.25,216237,0
+NEWP.US,D,20210604,000000,5.37,5.45,5.243,5.32,150702,0
+NEWP.US,D,20210607,000000,5.31,5.5,5.24,5.48,59750,0
+NEWP.US,D,20210608,000000,5.37,5.4773,5.24,5.3,49625,0
+NEWP.US,D,20210609,000000,5.3,5.3599,5.215,5.28,111231,0
+NEWP.US,D,20210610,000000,5.42,5.49,5.3,5.49,97561,0
+NEWP.US,D,20210611,000000,5.5,5.5,5.3542,5.45,60174,0
+NEWP.US,D,20210614,000000,5.41,5.48,5.32,5.48,57590,0
+NEWP.US,D,20210615,000000,5.48,5.5,5.27,5.42,51788,0
+NEWP.US,D,20210616,000000,5.43,5.5,5.235,5.28,83518,0
+NEWP.US,D,20210617,000000,5.21,5.45,5.12,5.26,208401,0
+NEWP.US,D,20210618,000000,5.13,5.38,4.83,4.92,134020,0
+NEWP.US,D,20210621,000000,4.92,4.92,4.48,4.57,203281,0
+NEWP.US,D,20210622,000000,4.51,4.72,4.47,4.55,99150,0
+NEWP.US,D,20210623,000000,4.55,4.94,4.55,4.79,113758,0
+NEWP.US,D,20210624,000000,4.76,4.83,4.63,4.68,76477,0
+NEWP.US,D,20210625,000000,4.79,4.79,4.5,4.52,112884,0
+NEWP.US,D,20210628,000000,4.98,4.98,4.54,4.57,99970,0
+NEWP.US,D,20210629,000000,4.53,4.71,4.5,4.63,108551,0
+NEWP.US,D,20210630,000000,4.66,4.87,4.55,4.85,66962,0
+NEWP.US,D,20210701,000000,4.94,4.99,4.8,4.86,75999,0
+NEWP.US,D,20210702,000000,4.82,5.0187,4.8001,4.96,105927,0
+NEWP.US,D,20210706,000000,5.02,5.02,4.8203,4.91,93500,0
+NEWP.US,D,20210707,000000,4.96,4.96,4.6499,4.7,75300,0
+NEWP.US,D,20210708,000000,4.55,4.65,4.2001,4.3393,238273,0
+NEWP.US,D,20210709,000000,4.33,4.53,4.18,4.41,94842,0
+NEWP.US,D,20210712,000000,4.41,4.49,4.3045,4.34,73138,0
+NEWP.US,D,20210713,000000,4.22,4.375,4.15,4.19,115632,0
+NEWP.US,D,20210714,000000,4.13,4.19,4.0201,4.1,170246,0
+NEWP.US,D,20210715,000000,4.1,4.1,3.91,3.91,125246,0
+NEWP.US,D,20210716,000000,3.92,4.02,3.85,3.97,190454,0
+NEWP.US,D,20210719,000000,3.91,3.958,3.51,3.67,331804,0
+NEWP.US,D,20210720,000000,3.61,3.77,3.52,3.53,106299,0
+NEWP.US,D,20210721,000000,3.55,3.935,3.55,3.88,156932,0
+NEWP.US,D,20210722,000000,3.85,3.88,3.56,3.6,86876,0
+NEWP.US,D,20210723,000000,3.59,3.67,3.42,3.4204,153715,0
+NEWP.US,D,20210726,000000,3.5,3.88,3.5,3.79,403505,0
+NEWP.US,D,20210727,000000,3.88,3.88,3.67,3.76,156324,0
+NEWP.US,D,20210728,000000,3.85,4.15,3.71,4.15,142981,0
+NEWP.US,D,20210729,000000,4.55,4.59,4.01,4.15,234283,0
+NEWP.US,D,20210730,000000,4.11,4.15,3.98,4.13,67913,0
+NEWP.US,D,20210802,000000,4.03,4.21,4.0209,4.08,50362,0
+NEWP.US,D,20210803,000000,4.12,4.13,4.01,4.13,93503,0
+NEWP.US,D,20210804,000000,4.06,4.1299,4,4,45166,0
+NEWP.US,D,20210805,000000,4.05,4.07,3.88,4.03,63554,0
+NEWP.US,D,20210806,000000,3.89,4.03,3.82,3.99,124885,0
+NEWP.US,D,20210809,000000,3.9,3.9254,3.73,3.74,143441,0
+NEWP.US,D,20210810,000000,3.71,3.78,3.67,3.67,91284,0
+NEWP.US,D,20210811,000000,3.66,3.74,3.56,3.62,158087,0
+NEWP.US,D,20210812,000000,3.64,3.65,3.42,3.49,185224,0
+NEWP.US,D,20210813,000000,3.43,3.65,3.4098,3.65,151044,0
+NEWP.US,D,20210816,000000,3.65,3.65,3.5,3.54,82755,0
+NEWP.US,D,20210817,000000,3.54,3.54,3.2301,3.32,162872,0
+NEWP.US,D,20210818,000000,3.26,3.36,3.1,3.14,179208,0
+NEWP.US,D,20210819,000000,3.1,3.14,3,3.08,144877,0
+NEWP.US,D,20210820,000000,3.04,3.13,2.94,2.96,213764,0
+NEWP.US,D,20210823,000000,2.91,3.32,2.86,3.25,209406,0
+NEWP.US,D,20210824,000000,3.52,3.8,3.27,3.68,292276,0
+NEWP.US,D,20210825,000000,3.71,3.76,3.39,3.44,139022,0
+NEWP.US,D,20210826,000000,3.51,3.545,3.33,3.5,73713,0
+NEWP.US,D,20210827,000000,3.6,3.94,3.53,3.87,212602,0
+NEWP.US,D,20210830,000000,4,4,3.7,3.77,148151,0
+NEWP.US,D,20210831,000000,3.78,3.93,3.7521,3.91,82984,0
+NEWP.US,D,20210901,000000,3.99,3.99,3.762,3.85,87804,0
+NEWP.US,D,20210902,000000,3.86,4.04,3.79,3.9,78631,0
+NEWP.US,D,20210903,000000,3.87,4.05,3.87,3.96,65796,0
+NEWP.US,D,20210907,000000,3.94,4.12,3.875,4.11,60361,0
+NEWP.US,D,20210908,000000,4.04,4.0801,3.9,3.96,35620,0
+NEWP.US,D,20210909,000000,3.95,4.15,3.93,3.99,70454,0
+NEWP.US,D,20210910,000000,4,4.08,3.9,3.95,91291,0
+NEWP.US,D,20210913,000000,4.08,4.08,3.83,3.9,132091,0
+NEWP.US,D,20210914,000000,3.87,3.9,3.66,3.77,107754,0
+NEWP.US,D,20210915,000000,3.7,3.83,3.57,3.66,107130,0
+NEWP.US,D,20210916,000000,3.55,3.5589,3.37,3.42,180158,0
+NEWP.US,D,20210917,000000,3.45,3.5553,3.37,3.38,144864,0
+NEWP.US,D,20210920,000000,3.32,3.38,3.1243,3.19,146539,0
+NEWP.US,D,20210921,000000,3.2,3.34,3.12,3.18,114119,0
+NEWP.US,D,20210922,000000,3.25,3.2841,3.07,3.11,135684,0
+NEWP.US,D,20210923,000000,3.09,3.16,3.01,3.04,121854,0
+NEWP.US,D,20210924,000000,3,3.08,2.98,3.035,143774,0
+NEWP.US,D,20210927,000000,3.03,3.12,2.97,2.97,83720,0
+NEWP.US,D,20210928,000000,2.99,3.14,2.96,3.14,160008,0
+NEWP.US,D,20210929,000000,3.12,3.15,3,3.05,192289,0
+NEWP.US,D,20210930,000000,3.07,3.33,3.07,3.3,193331,0
+NEWP.US,D,20211001,000000,3.31,3.41,3.04,3.11,115881,0
+NEWP.US,D,20211004,000000,3.06,3.18,2.96,2.97,186967,0
+NEWP.US,D,20211005,000000,2.96,2.98,2.86,2.94,138109,0
+NEWP.US,D,20211006,000000,2.87,2.98,2.8302,2.84,146173,0
+NEWP.US,D,20211007,000000,2.84,3,2.84,2.965,115714,0
+NEWP.US,D,20211008,000000,3.05,3.25,2.96,3.2,171477,0
+NEWP.US,D,20211011,000000,3.23,3.3,3.15,3.22,52407,0
+NEWP.US,D,20211012,000000,3.24,3.47,3.19,3.44,53774,0
+NEWP.US,D,20211013,000000,3.49,3.7399,3.47,3.56,101403,0
+NEWP.US,D,20211014,000000,3.67,3.68,3.3748,3.44,124996,0
+NEWP.US,D,20211015,000000,3.41,3.58,3.37,3.52,58951,0
+NEWP.US,D,20211018,000000,3.51,3.51,3.274,3.38,138245,0
+NEWP.US,D,20211019,000000,3.46,3.5125,3.26,3.33,141336,0
+NEWP.US,D,20211020,000000,3.37,3.57,3.2701,3.45,141459,0
+NEWP.US,D,20211021,000000,3.45,3.57,3.4,3.55,119241,0
+NEWP.US,D,20211022,000000,3.61,3.73,3.501,3.56,197630,0
+NEWP.US,D,20211025,000000,3.61,3.75,3.59,3.71,159955,0
+NEWP.US,D,20211026,000000,3.72,3.89,3.61,3.89,108854,0
+NEWP.US,D,20211027,000000,3.87,3.97,3.74,3.74,110974,0
+NEWP.US,D,20211028,000000,3.71,3.74,3.47,3.49,207770,0
+NEWP.US,D,20211029,000000,3.42,3.55,3.36,3.53,92722,0
+NEWP.US,D,20211101,000000,3.44,3.69,3.4,3.61,84390,0
+NEWP.US,D,20211102,000000,3.61,3.67,3.5087,3.67,87719,0
+NEWP.US,D,20211103,000000,3.56,3.72,3.45,3.68,142583,0
+NEWP.US,D,20211104,000000,3.73,3.78,3.505,3.61,77332,0
+NEWP.US,D,20211105,000000,3.61,3.64,3.36,3.47,164879,0
+NEWP.US,D,20211108,000000,3.45,3.58,3.42,3.49,92081,0
+NEWP.US,D,20211109,000000,3.49,3.55,3.36,3.45,142293,0
+NEWP.US,D,20211110,000000,3.6,3.705,3.48,3.6,202546,0
+NEWP.US,D,20211111,000000,3.73,3.87,3.63,3.87,128965,0
+NEWP.US,D,20211112,000000,3.97,4.2,3.83,4.2,146822,0
+NEWP.US,D,20211115,000000,4.11,4.15,3.85,3.94,140830,0
+NEWP.US,D,20211116,000000,3.93,3.97,3.78,3.8,65331,0
+NEWP.US,D,20211117,000000,3.82,3.95,3.61,3.62,143039,0
+NEWP.US,D,20211118,000000,3.7,3.7,3.43,3.49,146392,0
+NEWP.US,D,20211119,000000,3.44,3.47,3.35,3.36,72136,0
+NEWP.US,D,20211122,000000,3.39,3.39,3.2,3.32,162743,0
+NEWP.US,D,20211123,000000,3.35,3.37,3.1178,3.18,264332,0
+NEWP.US,D,20211124,000000,3.15,3.25,3.1239,3.17,161125,0
+NEWP.US,D,20211126,000000,3.14,3.1799,3.05,3.11,101274,0
+NEWP.US,D,20211129,000000,3.06,3.12,3.0101,3.04,127573,0
+NEWP.US,D,20211130,000000,3.07,3.2251,2.9301,3.08,126865,0
+NEWP.US,D,20211201,000000,3.27,3.27,2.8,2.87,295922,0
+NEWP.US,D,20211202,000000,2.89,3,2.8,2.81,212250,0
+NEWP.US,D,20211203,000000,2.86,2.88,2.68,2.86,157026,0
+NEWP.US,D,20211206,000000,2.9,2.9184,2.77,2.89,144534,0
+NEWP.US,D,20211207,000000,2.83,3.12,2.8,3.04,94380,0
+NEWP.US,D,20211208,000000,3.06,3.13,2.9504,3.03,141747,0
+NEWP.US,D,20211209,000000,3.03,3.03,2.83,2.86,181800,0
+NEWP.US,D,20211210,000000,2.9,3.06,2.8,2.81,165871,0
+NEWP.US,D,20211213,000000,2.83,2.89,2.69,2.73,210171,0
+NEWP.US,D,20211214,000000,2.7,2.76,2.56,2.68,211672,0
+NEWP.US,D,20211215,000000,2.7,2.72,2.38,2.46,366478,0
+NEWP.US,D,20211216,000000,2.52,2.7349,2.52,2.66,236295,0
+NEWP.US,D,20211217,000000,2.69,2.69,2.51,2.56,201339,0
+NEWP.US,D,20211220,000000,2.56,3.05,2.5,3.01,302961,0
+NEWP.US,D,20211221,000000,3.16,3.19,2.89,2.96,218942,0
+NEWP.US,D,20211222,000000,3,3.02,2.85,2.96,291533,0
+NEWP.US,D,20211223,000000,3.13,3.42,3.07,3.42,268145,0
+NEWP.US,D,20211227,000000,3.4,3.56,3.32,3.55,178107,0
+NEWP.US,D,20211228,000000,3.57,3.57,3.1201,3.13,176908,0
+NEWP.US,D,20211229,000000,3.14,3.1723,2.9,2.95,220397,0
+NEWP.US,D,20211230,000000,2.91,3.0641,2.77,2.86,363794,0
+NEWP.US,D,20211231,000000,2.82,2.98,2.82,2.94,266089,0
+NEWP.US,D,20220103,000000,2.89,2.9179,2.85,2.88,112126,0
+NEWP.US,D,20220104,000000,2.85,2.89,2.78,2.82,149323,0
+NEWP.US,D,20220105,000000,2.82,2.89,2.6466,2.66,162638,0
+NEWP.US,D,20220106,000000,2.61,2.68,2.5,2.54,221319,0
+NEWP.US,D,20220107,000000,2.52,2.59,2.51,2.57,94083,0
+NEWP.US,D,20220110,000000,2.51,2.56,2.43,2.53,186618,0
+NEWP.US,D,20220111,000000,2.6,2.78,2.49,2.78,188482,0
+NEWP.US,D,20220112,000000,2.8,2.92,2.71,2.89,202791,0
+NEWP.US,D,20220113,000000,2.93,2.94,2.75,2.75,150047,0
+NEWP.US,D,20220114,000000,2.77,2.77,2.62,2.73,115310,0
+NEWP.US,D,20220118,000000,2.8,2.86,2.68,2.72,130581,0
+NEWP.US,D,20220119,000000,2.85,3.25,2.8,3.2,301297,0
+NEWP.US,D,20220120,000000,3.31,3.31,3.03,3.08,190685,0
+NEWP.US,D,20220121,000000,3.1,3.15,2.82,2.84,239429,0
+NEWP.US,D,20220124,000000,2.76,2.84,2.6031,2.7,257693,0
+NEWP.US,D,20220125,000000,2.67,3.02,2.64,2.95,203809,0
+NEWP.US,D,20220126,000000,3.07,3.07,2.74,2.77,339749,0
+NEWP.US,D,20220127,000000,2.78,2.83,2.6,2.63,234101,0
+NEWP.US,D,20220128,000000,2.6,2.64,2.53,2.61,91060,0
+NEWP.US,D,20220131,000000,2.61,2.76,2.558,2.73,143058,0
+NEWP.US,D,20220201,000000,2.81,2.88,2.695,2.88,112365,0
+NEWP.US,D,20220202,000000,2.95,2.95,2.79,2.89,189263,0
+NEWP.US,D,20220203,000000,2.83,2.86,2.6,2.62,167775,0
+NEWP.US,D,20220204,000000,2.6,2.68,2.59,2.65,110746,0
+NEWP.US,D,20220207,000000,2.71,2.92,2.7,2.92,128681,0
+NEWP.US,D,20220208,000000,2.88,3.03,2.85,3.01,74713,0
+NEWP.US,D,20220209,000000,3.08,3.1148,2.86,2.88,118469,0
+NEWP.US,D,20220210,000000,2.8,3.098,2.77,2.8,174189,0
+NEWP.US,D,20220211,000000,2.8,3.15,2.8,3.09,218465,0
+NEWP.US,D,20220214,000000,3.18,3.18,2.92,3.04,98527,0
+NEWP.US,D,20220215,000000,2.88,3.02,2.87,2.89,133530,0
+NEWP.US,D,20220216,000000,3.06,3.09,2.88,3.09,120724,0
+NEWP.US,D,20220217,000000,3.13,3.13,2.9627,3.02,162056,0
+NEWP.US,D,20220218,000000,3.06,3.0723,2.93,3.06,120361,0
+NEWP.US,D,20220222,000000,3.07,3.07,2.9001,2.98,94781,0
+NEWP.US,D,20220223,000000,3.06,3.3,2.9937,3.28,223238,0
+NEWP.US,D,20220224,000000,3.39,3.42,3.08,3.1,190152,0
+NEWP.US,D,20220225,000000,3.08,3.29,3.04,3.29,123986,0
+NEWP.US,D,20220228,000000,3.31,3.37,3.06,3.07,187541,0
+NEWP.US,D,20220301,000000,3.15,3.65,3.15,3.64,319845,0
+NEWP.US,D,20220302,000000,3.6,3.7,3.52,3.69,157911,0
+NEWP.US,D,20220303,000000,3.7,3.7,3.4749,3.6,122237,0
+NEWP.US,D,20220304,000000,3.64,3.999,3.585,3.87,384310,0
+NEWP.US,D,20220307,000000,4.06,4.06,3.82,4,179415,0
+NEWP.US,D,20220308,000000,4.09,4.35,3.69,3.83,440889,0
+NEWP.US,D,20220309,000000,3.7,3.98,3.63,3.97,229720,0
+NEWP.US,D,20220310,000000,3.93,4.03,3.74,3.78,171815,0
+NEWP.US,D,20220311,000000,3.62,3.7542,3.62,3.69,101225,0
+NEWP.US,D,20220314,000000,3.6,3.6,3.13,3.22,279141,0
+NEWP.US,D,20220315,000000,3.1,3.32,3.1,3.22,115541,0
+NEWP.US,D,20220316,000000,3.13,3.28,3.01,3.14,176717,0
+NEWP.US,D,20220317,000000,3.33,3.37,3.05,3.09,321184,0
+NEWP.US,D,20220318,000000,3.1,3.15,2.75,2.83,414820,0
+NEWP.US,D,20220321,000000,3,3.27,2.92,3.27,338561,0
+NEWP.US,D,20220322,000000,3.27,3.32,3,3.09,243336,0
+NEWP.US,D,20220323,000000,3.12,3.17,3.03,3.14,92384,0
+NEWP.US,D,20220324,000000,3.3,3.36,3.17,3.18,160904,0
+NEWP.US,D,20220325,000000,3.3,3.3,3.05,3.1,113726,0
+NEWP.US,D,20220328,000000,3.05,3.05,2.91,2.92,174505,0
+NEWP.US,D,20220329,000000,2.97,3.25,2.922,3.23,157589,0
+NEWP.US,D,20220330,000000,3.17,3.36,3.1116,3.13,87936,0
+NEWP.US,D,20220331,000000,3.11,3.27,3.11,3.18,112312,0
+NEWP.US,D,20220401,000000,3.19,3.36,3.145,3.36,159619,0
+NEWP.US,D,20220404,000000,3.4,3.4,3.16,3.2,111228,0
+NEWP.US,D,20220405,000000,3.29,3.33,3.02,3.07,102944,0
+NEWP.US,D,20220406,000000,3.01,3.19,2.99,3.07,136175,0
+NEWP.US,D,20220407,000000,3.06,3.19,3.03,3.19,90803,0
+NEWP.US,D,20220408,000000,3.19,3.25,3.09,3.13,117654,0
+NEWP.US,D,20220411,000000,3.21,3.21,3.02,3.12,146175,0
+NEWP.US,D,20220412,000000,3.17,3.3,3.0507,3.2,130766,0
+NEWP.US,D,20220413,000000,3.26,3.5399,3.23,3.52,192474,0
+NEWP.US,D,20220414,000000,3.62,3.66,3.4415,3.66,138203,0
+NEWP.US,D,20220418,000000,3.66,3.77,3.3701,3.41,446409,0
+NEWP.US,D,20220419,000000,3.37,3.48,3.32,3.4,171854,0
+NEWP.US,D,20220420,000000,3.42,3.49,3.27,3.49,73576,0
+NEWP.US,D,20220421,000000,3.42,3.42,3.115,3.18,236714,0
+NEWP.US,D,20220422,000000,3.1,3.22,3.05,3.08,109199,0
+NEWP.US,D,20220425,000000,2.95,2.99,2.7699,2.85,355507,0
+NEWP.US,D,20220426,000000,2.99,3.03,2.85,3.02,200611,0
+NEWP.US,D,20220427,000000,3.03,3.084,2.93,2.95,201704,0
+NEWP.US,D,20220428,000000,2.94,3.16,2.93,3.16,134833,0
+NEWP.US,D,20220429,000000,3.25,3.33,3.1,3.22,173025,0
+NEWP.US,D,20220502,000000,3.19,3.19,2.97,3.19,226079,0
+NEWP.US,D,20220503,000000,3.19,3.33,3.19,3.25,158536,0
+NEWP.US,D,20220504,000000,3.25,3.49,3.13,3.47,230351,0
+NEWP.US,D,20220505,000000,3.5,3.52,3.03,3.12,233362,0
+NEWP.US,D,20220506,000000,3.04,3.22,3.0219,3.18,78353,0
+NEWP.US,D,20220509,000000,3.06,3.09,2.85,3,387452,0
+NEWP.US,D,20220510,000000,2.93,3.08,2.8657,2.96,243220,0
+NEWP.US,D,20220511,000000,2.97,3.11,2.85,2.86,238279,0
+NEWP.US,D,20220512,000000,2.85,3.09,2.76,2.94,205065,0
+NEWP.US,D,20220513,000000,2.93,2.96,2.7801,2.83,172953,0
+NEWP.US,D,20220516,000000,2.86,2.86,2.75,2.82,1932,0
+NEWP.US,D,20220517,000000,3,3.265,2.9,3.12,243249,0
+NEWP.US,D,20220518,000000,3.06,3.09,2.9,2.96,100696,0
+NEWP.US,D,20220519,000000,2.92,3.07,2.92,2.97,104853,0
+NEWP.US,D,20220520,000000,3.09,3.1799,2.966,3.07,115520,0
+NEWP.US,D,20220523,000000,3.09,3.14,3.0001,3.04,90552,0
+NEWP.US,D,20220524,000000,3.04,3.17,3.03,3.145,127222,0
+NEWP.US,D,20220525,000000,3.15,3.15,3.05,3.14,65539,0
+NEWP.US,D,20220526,000000,3.03,3.24,3.03,3.14,83232,0
+NEWP.US,D,20220527,000000,3.2,3.2,3.08,3.16,59957,0
+NEWP.US,D,20220531,000000,3.03,3.23,3.03,3.19,120954,0
+NEWP.US,D,20220601,000000,3.25,3.27,3.1,3.13,111969,0
+NEWP.US,D,20220602,000000,3.18,3.42,3.18,3.37,327107,0
+NEWP.US,D,20220603,000000,3.34,3.41,3.235,3.38,135787,0
+NEWP.US,D,20220606,000000,3.4,3.44,3.15,3.15,162471,0
+NEWP.US,D,20220607,000000,3.16,3.28,3.12,3.28,28813,0
+NEWP.US,D,20220608,000000,3.27,3.38,3.21,3.32,88294,0
+NEWP.US,D,20220609,000000,3.28,3.33,3.22,3.26,46984,0
+NEWP.US,D,20220610,000000,3.15,3.5,3.12,3.4,362150,0
+NEWP.US,D,20220613,000000,3.22,3.34,3.15,3.21,181663,0
+NEWP.US,D,20220614,000000,3.15,3.34,3.12,3.23,131998,0
+NEWP.US,D,20220615,000000,3.34,3.47,3.24,3.45,267354,0
+NEWP.US,D,20220616,000000,3.4,3.43,3.17,3.39,238006,0
+NEWP.US,D,20220617,000000,3.39,3.47,3.21,3.44,183901,0
+NEWP.US,D,20220621,000000,3.43,3.56,3.3785,3.51,237192,0
+NEWP.US,D,20220622,000000,3.5,3.64,3.39,3.39,131500,0
+NEWP.US,D,20220623,000000,3.39,3.4999,3.12,3.22,234345,0
+NEWP.US,D,20220624,000000,3.23,3.42,3.19,3.38,104100,0
+NEWP.US,D,20220627,000000,3.34,3.39,3.16,3.21,70332,0
+NEWP.US,D,20220628,000000,3.18,3.24,3.1009,3.12,87410,0
+NEWP.US,D,20220629,000000,3.17,3.17,2.99,3.07,170398,0
+NEWP.US,D,20220630,000000,3.01,3.0544,2.84,2.87,164714,0
+NEWP.US,D,20220701,000000,2.79,2.92,2.7759,2.87,143674,0
+NEWP.US,D,20220705,000000,2.87,2.89,2.69,2.81,282720,0
+NEWP.US,D,20220706,000000,2.78,2.92,2.7334,2.91,184232,0
+NEWP.US,D,20220707,000000,2.9,2.955,2.63,2.64,301057,0
+NEWP.US,D,20220708,000000,2.63,2.73,2.53,2.53,288684,0
+NEWP.US,D,20220711,000000,2.49,2.6522,2.44,2.47,143062,0
+NEWP.US,D,20220712,000000,2.46,2.54,2.36,2.44,219749,0
+NEWP.US,D,20220713,000000,2.47,2.7399,2.43,2.7,168747,0
+NEWP.US,D,20220714,000000,2.6,2.6,2.41,2.57,137303,0
+NEWP.US,D,20220715,000000,2.55,2.59,2.4367,2.55,92647,0
+NEWP.US,D,20220718,000000,2.57,2.68,2.5601,2.61,55671,0
+NEWP.US,D,20220719,000000,2.61,2.6999,2.5544,2.59,100515,0
+NEWP.US,D,20220720,000000,2.58,2.6584,2.44,2.47,151745,0
+NEWP.US,D,20220721,000000,2.5,2.66,2.46,2.65,150358,0
+NEWP.US,D,20220722,000000,2.65,2.83,2.6099,2.66,100496,0
+NEWP.US,D,20220725,000000,2.65,2.71,2.53,2.58,91009,0
+NEWP.US,D,20220726,000000,2.6,2.77,2.6,2.72,111425,0
+NEWP.US,D,20220727,000000,2.76,2.93,2.68,2.88,213554,0
+NEWP.US,D,20220728,000000,2.94,3.05,2.9,2.9673,150930,0
+NEWP.US,D,20220729,000000,2.96,3.16,2.8811,3.11,81566,0
+NEWP.US,D,20220801,000000,3.15,3.2,3.07,3.15,60368,0
+NEWP.US,D,20220802,000000,3.12,3.32,3.11,3.11,69303,0
+NEWP.US,D,20220803,000000,3.1,3.16,2.92,2.94,50747,0
+NEWP.US,D,20220804,000000,3.1,3.21,2.99,3.07,74936,0
+NEWP.US,D,20220805,000000,2.98,3.1,2.93,3.1,44664,0
+NEWP.US,D,20220808,000000,3.1,3.19,3.0889,3.14,56618,0
+NEWP.US,D,20220809,000000,3.17,3.17,3.07,3.16,39448,0
+NEWP.US,D,20220810,000000,3.17,3.25,3.05,3.06,108959,0
+NEWP.US,D,20220811,000000,3.08,3.16,2.935,2.97,74859,0
+NEWP.US,D,20220812,000000,2.97,3.0684,2.95,2.99,35229,0
+NEWP.US,D,20220815,000000,2.98,3.09,2.87,3.03,96567,0
+NEWP.US,D,20220816,000000,3.02,3.1,2.96,2.96,54583,0
+NEWP.US,D,20220817,000000,2.91,2.93,2.74,2.74,91106,0
+NEWP.US,D,20220818,000000,2.73,2.87,2.7,2.87,50649,0
+NEWP.US,D,20220819,000000,2.81,2.8329,2.73,2.79,90360,0
+NEWP.US,D,20220822,000000,2.73,2.89,2.69,2.86,38694,0
+NEWP.US,D,20220823,000000,2.85,2.95,2.85,2.85,26326,0
+NEWP.US,D,20220824,000000,2.81,2.95,2.7519,2.9,28936,0
+NEWP.US,D,20220825,000000,2.91,2.9514,2.84,2.84,43187,0
+NEWP.US,D,20220826,000000,2.8,2.915,2.67,2.67,86576,0
+NEWP.US,D,20220829,000000,2.67,2.8755,2.67,2.79,60237,0
+NEWP.US,D,20220830,000000,2.91,2.92,2.6,2.64,140439,0
+NEWP.US,D,20220831,000000,2.6,2.6447,2.55,2.56,94739,0
+NEWP.US,D,20220901,000000,2.51,2.5559,2.4,2.4,179972,0
+NEWP.US,D,20220902,000000,2.41,2.64,2.41,2.55,84212,0
+NEWP.US,D,20220906,000000,2.55,2.6243,2.42,2.42,79478,0
+NEWP.US,D,20220907,000000,2.41,2.7,2.41,2.57,107583,0
+NEWP.US,D,20220908,000000,2.57,2.6,2.47,2.53,40086,0
+NEWP.US,D,20220909,000000,2.58,2.67,2.5,2.63,55702,0
+NEWP.US,D,20220912,000000,2.8,2.85,2.56,2.56,125913,0
+NEWP.US,D,20220913,000000,2.58,2.732,2.44,2.49,141838,0
+NEWP.US,D,20220914,000000,2.62,2.62,2.4594,2.5,81380,0
+NEWP.US,D,20220915,000000,2.51,2.53,2.31,2.37,226314,0
+NEWP.US,D,20220916,000000,2.4,2.48,2.2,2.26,182279,0
+NEWP.US,D,20220919,000000,2.13,2.48,2.08,2.45,201491,0
+NEWP.US,D,20220920,000000,2.5,2.5,2.2699,2.315,128626,0
+NEWP.US,D,20220921,000000,2.35,2.48,2.29,2.375,69335,0
+NEWP.US,D,20220922,000000,2.33,2.37,2.25,2.345,132629,0
+NEWP.US,D,20220923,000000,2.23,2.33,2.08,2.1,166065,0
+NEWP.US,D,20220926,000000,2.06,2.1449,1.97,1.98,125944,0
+NEWP.US,D,20220927,000000,2.03,2.16,1.96,1.97,131443,0
+NEWP.US,D,20220928,000000,1.95,2.11,1.95,2.01,132202,0
+NEWP.US,D,20220929,000000,2,2.1499,1.96,2.05,89800,0
+NEWP.US,D,20220930,000000,2.07,2.22,2.06,2.12,119692,0
+NEWP.US,D,20221003,000000,2.15,2.29,2.13,2.2801,160565,0
+NEWP.US,D,20221004,000000,2.37,2.37,2.27,2.35,104191,0
+NEWP.US,D,20221005,000000,2.24,2.31,2.17,2.26,94334,0
+NEWP.US,D,20221006,000000,2.31,2.31,2.15,2.3,101713,0
+NEWP.US,D,20221007,000000,2.31,2.31,2.149,2.15,87131,0
+NEWP.US,D,20221010,000000,2.15,2.15,2.1201,2.15,47787,0
+NEWP.US,D,20221011,000000,2.12,2.18,2.08,2.09,113646,0
+NEWP.US,D,20221012,000000,2.09,2.24,2.09,2.24,65733,0
+NEWP.US,D,20221013,000000,2.23,2.25,2.1044,2.19,96463,0
+NEWP.US,D,20221014,000000,2.171,2.18,2.03,2.03,156832,0
+NEWP.US,D,20221017,000000,2.14,2.14,2.04,2.04,115873,0
+NEWP.US,D,20221018,000000,2.06,2.1184,2.02,2.05,18621,0
+NEWP.US,D,20221019,000000,2.02,2.12,2.02,2.05,49056,0
+NEWP.US,D,20221020,000000,2.05,2.13,2.0322,2.07,64641,0
+NEWP.US,D,20221021,000000,2.07,2.23,2.07,2.18,226013,0
+NEWP.US,D,20221024,000000,2.18,2.255,2.17,2.2,76073,0
+NEWP.US,D,20221025,000000,2.24,2.29,2.235,2.29,35830,0
+NEWP.US,D,20221026,000000,2.3,2.38,2.2999,2.36,80732,0
+NEWP.US,D,20221027,000000,2.2999,2.39,2.28,2.34,34636,0
+NEWP.US,D,20221028,000000,2.29,2.39,2.29,2.36,62804,0
+NEWP.US,D,20221031,000000,2.36,2.42,2.3301,2.4,47318,0
+NEWP.US,D,20221101,000000,2.47,2.49,2.3843,2.415,31752,0
+NEWP.US,D,20221102,000000,2.43,2.43,2.19,2.215,59559,0
+NEWP.US,D,20221103,000000,2.15,2.265,2.15,2.17,45255,0
+NEWP.US,D,20221104,000000,2.32,2.33,2.24,2.3,103814,0
+NEWP.US,D,20221107,000000,2.35,2.3956,2.24,2.31,20315,0
+NEWP.US,D,20221108,000000,2.29,2.42,2.26,2.37,65272,0
+NEWP.US,D,20221109,000000,2.33,2.33,2.22,2.25,57891,0
+NEWP.US,D,20221110,000000,2.37,2.43,2.3,2.38,104579,0
+NEWP.US,D,20221111,000000,2.36,2.46,2.29,2.29,46061,0
+NEWP.US,D,20221114,000000,2.35,2.35,2.25,2.25,423298,0
+NEWP.US,D,20221115,000000,2.3,2.33,2.145,2.145,137397,0
+NEWP.US,D,20221116,000000,2.17,2.1946,2.08,2.08,79509,0
+NEWP.US,D,20221117,000000,2.05,2.05,1.97,2,321976,0
+NEWP.US,D,20221118,000000,2,2.04,2,2.01,162579,0
+NEWP.US,D,20221121,000000,2.03,2.04,1.96,2,92902,0
+NEWP.US,D,20221122,000000,2.01,2.13,2.01,2.09,63699,0
+NEWP.US,D,20221123,000000,2.1,2.15,2.06,2.113,52129,0
+NEWP.US,D,20221125,000000,2.04,2.07,2.04,2.05,24007,0
+NEWP.US,D,20221128,000000,2.02,2.02,1.95,1.96,180625,0
+NEWP.US,D,20221129,000000,1.97,2,1.95,1.95,67590,0
+NEWP.US,D,20221130,000000,1.96,2.08,1.89,2.08,134417,0
+NEWP.US,D,20221201,000000,2.1,2.25,2.08,2.2,97245,0
+NEWP.US,D,20221202,000000,2.16,2.26,2.155,2.25,251533,0
+NEWP.US,D,20221205,000000,2.25,2.28,2.19,2.235,74475,0
+NEWP.US,D,20221206,000000,2.24,2.29,2.21,2.21,56642,0
+NEWP.US,D,20221207,000000,2.23,2.32,2.23,2.31,159866,0
+NEWP.US,D,20221208,000000,2.35,2.46,2.3,2.455,176332,0
+NEWP.US,D,20221209,000000,2.46,2.54,2.4315,2.45,107118,0
+NEWP.US,D,20221212,000000,2.38,2.52,2.38,2.42,94510,0
+NEWP.US,D,20221213,000000,2.45,2.53,2.35,2.5,121463,0
+NEWP.US,D,20221214,000000,2.46,2.491,2.35,2.385,110399,0
+NEWP.US,D,20221215,000000,2.33,2.51,2.29,2.51,146278,0
+NEWP.US,D,20221216,000000,2.59,2.93,2.3101,2.89,263930,0
+NEWP.US,D,20221219,000000,2.87,2.87,2.13,2.185,402066,0
+NEWP.US,D,20221220,000000,2.31,2.46,2.2329,2.32,153104,0
+NEWP.US,D,20221221,000000,2.41,2.41,2.25,2.31,170008,0
+NEWP.US,D,20221222,000000,2.3,2.56,2.2199,2.52,270504,0
+NEWP.US,D,20221223,000000,2.61,2.61,2.35,2.505,104794,0
+NEWP.US,D,20221227,000000,2.49,2.62,2.4201,2.5,50722,0
+NEWP.US,D,20221228,000000,2.45,2.55,2.39,2.49,92432,0
+NEWP.US,D,20221229,000000,2.5,2.5,2.23,2.25,321521,0
+NEWP.US,D,20221230,000000,2.25,2.2827,2.201,2.25,257792,0
+NEWP.US,D,20230103,000000,2.31,2.32,2.2,2.25,124080,0
+NEWP.US,D,20230104,000000,2.2875,2.4798,2.2875,2.45,105505,0
+NEWP.US,D,20230105,000000,2.4001,2.43,2.3,2.42,43389,0
+NEWP.US,D,20230106,000000,2.42,2.58,2.42,2.5,211412,0
+NEWP.US,D,20230109,000000,2.6,2.61,2.5087,2.55,91266,0
+NEWP.US,D,20230110,000000,2.59,2.64,2.51,2.63,104327,0
+NEWP.US,D,20230111,000000,2.74,2.74,2.58,2.66,94494,0
+NEWP.US,D,20230112,000000,2.73,2.78,2.65,2.68,68166,0
+NEWP.US,D,20230113,000000,2.71,2.73,2.68,2.72,95895,0
+NEWP.US,D,20230117,000000,2.72,2.75,2.61,2.66,121998,0
+NEWP.US,D,20230118,000000,2.7,2.76,2.6,2.67,46900,0
+NEWP.US,D,20230119,000000,2.7,2.7,2.52,2.55,95488,0
+NEWP.US,D,20230120,000000,2.51,2.6657,2.51,2.63,75009,0
+NEWP.US,D,20230123,000000,2.65,2.66,2.5118,2.61,130571,0
+NEWP.US,D,20230124,000000,2.61,2.75,2.5101,2.72,180662,0
+NEWP.US,D,20230125,000000,2.72,2.929,2.71,2.84,297815,0
+NEWP.US,D,20230126,000000,2.85,2.85,2.61,2.67,226273,0
+NEWP.US,D,20230127,000000,2.65,2.65,2.57,2.62,154302,0
+NEWP.US,D,20230130,000000,2.71,2.7179,2.5418,2.58,278526,0
+NEWP.US,D,20230131,000000,2.515,2.64,2.515,2.62,88110,0
+NEWP.US,D,20230201,000000,2.58,2.72,2.55,2.68,313911,0
+NEWP.US,D,20230202,000000,2.75,2.8,2.6701,2.69,99094,0
+NEWP.US,D,20230203,000000,2.6,2.78,2.6,2.73,250990,0
+NEWP.US,D,20230206,000000,2.85,2.85,2.6719,2.72,94024,0
+NEWP.US,D,20230207,000000,2.69,2.81,2.69,2.76,78931,0
+NEWP.US,D,20230208,000000,2.73,2.83,2.73,2.78,42448,0
+NEWP.US,D,20230209,000000,2.77,2.86,2.72,2.72,78448,0
+NEWP.US,D,20230210,000000,2.7205,2.75,2.69,2.72,71097,0
+NEWP.US,D,20230213,000000,2.68,2.73,2.55,2.55,87755,0
+NEWP.US,D,20230214,000000,2.61,2.75,2.55,2.74,53662,0
+NEWP.US,D,20230215,000000,2.69,2.77,2.6182,2.71,51943,0
+NEWP.US,D,20230216,000000,2.65,2.96,2.6427,2.81,153848,0
+NEWP.US,D,20230217,000000,2.77,2.77,2.6601,2.73,76895,0
+NEWP.US,D,20230221,000000,2.73,2.7654,2.58,2.58,69212,0
+NEWP.US,D,20230222,000000,2.56,2.63,2.49,2.53,80341,0
+NEWP.US,D,20230223,000000,2.59,2.59,2.45,2.47,72235,0
+NEWP.US,D,20230224,000000,2.41,2.5382,2.3701,2.44,120208,0
+NEWP.US,D,20230227,000000,2.5,2.52,2.425,2.46,34074,0
+NEWP.US,D,20230228,000000,2.435,2.57,2.41,2.51,88001,0
+NEWP.US,D,20230301,000000,2.5,2.8,2.5,2.72,86769,0
+NEWP.US,D,20230302,000000,2.71,2.7296,2.54,2.6,89073,0
+NEWP.US,D,20230303,000000,2.59,2.7,2.54,2.57,54570,0
+NEWP.US,D,20230306,000000,2.51,2.54,2.39,2.39,113863,0
+NEWP.US,D,20230307,000000,2.44,2.45,2.33,2.35,66665,0
+NEWP.US,D,20230308,000000,2.32,2.37,2.28,2.28,60734,0
+NEWP.US,D,20230309,000000,2.27,2.38,2.22,2.23,109980,0
+NEWP.US,D,20230310,000000,2.23,2.3999,2.21,2.24,85380,0
+NEWP.US,D,20230313,000000,2.36,2.4,2.3,2.36,110874,0
+NEWP.US,D,20230314,000000,2.47,2.47,2.24,2.28,147980,0
+NEWP.US,D,20230315,000000,2.3,2.41,2.2,2.27,123037,0
+NEWP.US,D,20230316,000000,2.27,2.35,2.125,2.2,203407,0
+NEWP.US,D,20230317,000000,2.3,2.48,2.2,2.33,196572,0
+NEWP.US,D,20230320,000000,2.43,2.43,2.21,2.39,110873,0
+NEWP.US,D,20230321,000000,2.32,2.37,2.23,2.24,76351,0
+NEWP.US,D,20230322,000000,2.27,2.4,2.25,2.35,73057,0
+NEWP.US,D,20230323,000000,2.355,2.55,2.355,2.53,93809,0
+NEWP.US,D,20230324,000000,2.55,2.6,2.44,2.53,104447,0
+NEWP.US,D,20230327,000000,2.45,2.49,2.36,2.41,55940,0
+NEWP.US,D,20230328,000000,2.46,2.66,2.42,2.64,121623,0
+NEWP.US,D,20230329,000000,2.69,2.69,2.51,2.58,75438,0
+NEWP.US,D,20230330,000000,2.59,2.75,2.5798,2.72,100673,0
+NEWP.US,D,20230331,000000,2.7,2.85,2.68,2.69,190812,0
+NEWP.US,D,20230403,000000,2.7,2.81,2.63,2.81,94874,0
+NEWP.US,D,20230404,000000,2.91,2.98,2.75,2.88,220291,0
+NEWP.US,D,20230405,000000,2.89,2.89,2.68,2.68,120140,0
+NEWP.US,D,20230406,000000,2.85,2.85,2.63,2.81,135762,0
+NEWP.US,D,20230410,000000,2.69,2.8,2.66,2.76,76060,0
+NEWP.US,D,20230411,000000,2.8,2.959,2.77,2.9,93002,0
+NEWP.US,D,20230412,000000,2.92,2.925,2.72,2.85,146096,0
+NEWP.US,D,20230413,000000,3.01,3.04,2.86,2.96,154990,0
+NEWP.US,D,20230414,000000,2.91,2.92,2.75,2.77,106489,0
+NEWP.US,D,20230417,000000,2.8,2.8,2.7,2.73,91226,0
+NEWP.US,D,20230418,000000,2.72,2.76,2.62,2.67,125809,0
+NEWP.US,D,20230419,000000,2.65,2.68,2.6,2.65,95511,0
+NEWP.US,D,20230420,000000,2.64,2.685,2.6,2.62,77596,0
+NEWP.US,D,20230421,000000,2.61,2.62,2.5,2.58,156398,0
+NEWP.US,D,20230424,000000,2.51,2.61,2.5,2.5,115738,0
+NEWP.US,D,20230425,000000,2.49,2.55,2.46,2.47,73402,0
+NEWP.US,D,20230426,000000,2.47,2.55,2.46,2.46,42494,0
+NEWP.US,D,20230427,000000,2.43,2.5,2.42,2.44,50758,0
+NEWP.US,D,20230428,000000,2.43,2.47,2.4,2.46,77613,0
+NEWP.US,D,20230501,000000,2.48,2.56,2.44,2.45,103970,0
+NEWP.US,D,20230502,000000,2.52,2.615,2.4904,2.53,74890,0
+NEWP.US,D,20230503,000000,2.53,2.58,2.5,2.56,30559,0
+NEWP.US,D,20230504,000000,2.52,2.64,2.5,2.525,184352,0
+NEWP.US,D,20230505,000000,2.49,2.57,2.45,2.505,41404,0
+NEWP.US,D,20230508,000000,2.51,2.57,2.48,2.5,61939,0
+NEWP.US,D,20230509,000000,2.5,2.67,2.5,2.63,128401,0
+NEWP.US,D,20230510,000000,2.69,2.69,2.54,2.54,121048,0
+NEWP.US,D,20230511,000000,2.53,2.55,2.45,2.47,109187,0
+NEWP.US,D,20230512,000000,2.48,2.57,2.47,2.48,46590,0
+NEWP.US,D,20230515,000000,2.48,2.6,2.48,2.55,38922,0
+NEWP.US,D,20230516,000000,2.58,2.58,2.43,2.48,128186,0
+NEWP.US,D,20230517,000000,2.44,2.51,2.41,2.505,52886,0
+NEWP.US,D,20230518,000000,2.45,2.52,2.41,2.43,84802,0
+NEWP.US,D,20230519,000000,2.41,2.43,2.35,2.39,144584,0
+NEWP.US,D,20230522,000000,2.39,2.4,2.31,2.34,92098,0
+NEWP.US,D,20230523,000000,2.32,2.38,2.32,2.35,39312,0
+NEWP.US,D,20230524,000000,2.35,2.35,2.27,2.29,74333,0
+NEWP.US,D,20230525,000000,2.23,2.33,2.23,2.29,166800,0
+NEWP.US,D,20230526,000000,2.4,2.4,2.26,2.32,97483,0
+NEWP.US,D,20230530,000000,2.47,2.47,2.31,2.42,76179,0
+NEWP.US,D,20230531,000000,2.4,2.41,2.33,2.37,88251,0
+NEWP.US,D,20230601,000000,2.43,2.54,2.4,2.5,129179,0
+NEWP.US,D,20230602,000000,2.54,2.54,2.37,2.41,68913,0
+NEWP.US,D,20230605,000000,2.38,2.46,2.38,2.44,59391,0
+NEWP.US,D,20230606,000000,2.45,2.47,2.37,2.47,73503,0
+NEWP.US,D,20230607,000000,2.57,2.57,2.38,2.4,110142,0
+NEWP.US,D,20230608,000000,2.44,2.47,2.39,2.46,96745,0
+NEWP.US,D,20230609,000000,2.43,2.45,2.36,2.36,132110,0
+NEWP.US,D,20230612,000000,2.39,2.39,2.3,2.35,118313,0
+NEWP.US,D,20230613,000000,2.4,2.4,2.32,2.34,159285,0
+NEWP.US,D,20230614,000000,2.43,2.43,2.26,2.27,140764,0
+NEWP.US,D,20230615,000000,2.27,2.305,2.22,2.3,233046,0
+NEWP.US,D,20230616,000000,2.29,2.29,2.1,2.15,695497,0
+NEWP.US,D,20230620,000000,2.16,2.1999,2.01,2.01,331455,0
+NEWP.US,D,20230621,000000,2,2.0138,1.9417,1.97,174678,0
+NEWP.US,D,20230622,000000,1.97,1.985,1.9101,1.96,157132,0
+NEWP.US,D,20230623,000000,1.98,2.0099,1.91,1.92,220478,0
+NEWP.US,D,20230626,000000,1.92,2.05,1.86,2.03,192999,0
+NEWP.US,D,20230627,000000,2.05,2.09,1.99,2.08,156120,0
+NEWP.US,D,20230628,000000,2.08,2.15,2.01,2.01,186552,0
+NEWP.US,D,20230629,000000,2,2.11,2,2.11,103032,0
+NEWP.US,D,20230630,000000,2.05,2.2,2.05,2.18,120843,0
+NEWP.US,D,20230703,000000,2.18,2.3581,2.1601,2.33,159015,0
+NEWP.US,D,20230705,000000,2.34,2.34,2.185,2.195,191627,0
+NEWP.US,D,20230706,000000,2.21,2.21,2.1,2.12,92886,0
+NEWP.US,D,20230707,000000,2.09,2.2121,2.09,2.18,113109,0
+NEWP.US,D,20230710,000000,2.15,2.36,2.15,2.36,153030,0
+NEWP.US,D,20230711,000000,2.39,2.44,2.35,2.4,158699,0
+NEWP.US,D,20230712,000000,2.42,2.5598,2.4,2.49,211526,0
+NEWP.US,D,20230713,000000,2.55,2.56,2.47,2.49,80490,0
+NEWP.US,D,20230714,000000,2.46,2.5,2.44,2.45,77338,0
+NEWP.US,D,20230717,000000,2.48,2.62,2.45,2.61,138417,0
+NEWP.US,D,20230718,000000,2.61,2.71,2.6076,2.66,139752,0
+NEWP.US,D,20230719,000000,2.63,2.712,2.63,2.64,105259,0
+NEWP.US,D,20230720,000000,2.65,2.68,2.5,2.52,95382,0
+NEWP.US,D,20230721,000000,2.5,2.56,2.45,2.47,69846,0
+NEWP.US,D,20230724,000000,2.45,2.4882,2.34,2.35,250444,0
+NEWP.US,D,20230725,000000,2.34,2.51,2.34,2.46,133826,0
+NEWP.US,D,20230726,000000,2.44,2.5,2.44,2.49,74889,0
+NEWP.US,D,20230727,000000,2.43,2.48,2.3,2.31,131339,0
+NEWP.US,D,20230728,000000,2.31,2.4,2.3001,2.37,41976,0
+NEWP.US,D,20230731,000000,2.47,2.4771,2.35,2.45,89286,0
+NEWP.US,D,20230801,000000,2.45,2.45,2.32,2.35,73624,0
+NEWP.US,D,20230802,000000,2.37,2.39,2.25,2.39,110162,0
+NEWP.US,D,20230803,000000,2.38,2.4,2.26,2.35,198363,0
+NEWP.US,D,20230804,000000,2.4,2.41,2.295,2.34,63320,0
+NEWP.US,D,20230807,000000,2.37,2.38,2.27,2.27,76868,0
+NEWP.US,D,20230808,000000,2.26,2.3,2.23,2.26,90407,0
+NEWP.US,D,20230809,000000,2.25,2.26,2.18,2.26,89684,0
+NEWP.US,D,20230810,000000,2.31,2.33,2.2395,2.31,86114,0
+NEWP.US,D,20230811,000000,2.29,2.37,2.22,2.27,140097,0
+NEWP.US,D,20230814,000000,2.26,2.26,2.19,2.21,59472,0
+NEWP.US,D,20230815,000000,2.18,2.22,2.11,2.13,100832,0
+NEWP.US,D,20230816,000000,2.17,2.26,2.14,2.21,147492,0
+NEWP.US,D,20230817,000000,2.28,2.33,2.22,2.33,112520,0
+NEWP.US,D,20230818,000000,2.35,2.35,2.25,2.29,121355,0
+NEWP.US,D,20230821,000000,2.3,2.4,2.25,2.39,121977,0
+NEWP.US,D,20230822,000000,2.43,2.49,2.3701,2.49,95458,0
+NEWP.US,D,20230823,000000,2.52,2.59,2.47,2.48,119804,0
+NEWP.US,D,20230824,000000,2.48,2.5244,2.35,2.46,64126,0
+NEWP.US,D,20230825,000000,2.46,2.47,2.35,2.44,57021,0
+NEWP.US,D,20230828,000000,2.38,2.565,2.38,2.52,139253,0
+NEWP.US,D,20230829,000000,2.49,2.6,2.49,2.58,86819,0
+NEWP.US,D,20230830,000000,2.68,2.68,2.55,2.6,87405,0
+NEWP.US,D,20230831,000000,2.58,2.59,2.5,2.55,109374,0
+NEWP.US,D,20230901,000000,2.57,2.64,2.49,2.58,126574,0
+NEWP.US,D,20230905,000000,2.54,2.5499,2.455,2.5,104689,0
+NEWP.US,D,20230906,000000,2.45,2.4899,2.39,2.39,99964,0
+NEWP.US,D,20230907,000000,2.39,2.43,2.33,2.36,115102,0
+NEWP.US,D,20230908,000000,2.39,2.41,2.3,2.34,79708,0
+NEWP.US,D,20230911,000000,2.33,2.4182,2.29,2.29,113753,0
+NEWP.US,D,20230912,000000,2.32,2.3927,2.293,2.34,155260,0
+NEWP.US,D,20230913,000000,2.32,2.32,2.23,2.23,125269,0
+NEWP.US,D,20230914,000000,2.2,2.395,2.1963,2.32,210051,0
+NEWP.US,D,20230915,000000,2.38,2.49,2.38,2.44,130003,0
+NEWP.US,D,20230918,000000,2.42,2.42,2.31,2.35,105616,0
+NEWP.US,D,20230919,000000,2.36,2.37,2.26,2.28,60205,0
+NEWP.US,D,20230920,000000,2.26,2.36,2.26,2.32,89349,0
+NEWP.US,D,20230921,000000,2.24,2.3,2.2201,2.25,65894,0
+NEWP.US,D,20230922,000000,2.25,2.2587,2.17,2.19,90981,0
+NEWP.US,D,20230925,000000,2.18,2.22,2.16,2.22,86855,0
+NEWP.US,D,20230926,000000,2.06,2.06,1.91,1.92,514157,0
+NEWP.US,D,20230927,000000,1.97,1.97,1.85,1.85,247575,0
+NEWP.US,D,20230928,000000,1.85,1.89,1.78,1.82,269616,0
+NEWP.US,D,20230929,000000,1.83,1.84,1.73,1.77,309259,0
+NEWP.US,D,20231002,000000,1.72,1.74,1.67,1.67,191687,0
+NEWP.US,D,20231003,000000,1.66,1.7,1.58,1.59,278876,0
+NEWP.US,D,20231004,000000,1.55,1.6,1.4,1.48,877939,0
+NEWP.US,D,20231005,000000,1.5,1.535,1.46,1.5,119554,0
+NEWP.US,D,20231006,000000,1.53,1.63,1.51,1.54,225723,0
+NEWP.US,D,20231009,000000,1.58,1.58,1.55,1.56,59756,0
+NEWP.US,D,20231010,000000,1.6,1.67,1.57,1.62,236111,0
+NEWP.US,D,20231011,000000,1.63,1.755,1.63,1.72,223470,0
+NEWP.US,D,20231012,000000,1.74,1.75,1.615,1.66,191867,0
+NEWP.US,D,20231013,000000,1.73,1.815,1.72,1.78,263595,0
+NEWP.US,D,20231016,000000,1.77,1.805,1.7,1.7,129920,0
+NEWP.US,D,20231017,000000,1.69,1.82,1.69,1.8,167124,0
+NEWP.US,D,20231018,000000,1.83,1.88,1.74,1.77,137685,0
+NEWP.US,D,20231019,000000,1.73,1.7501,1.67,1.7,107286,0
+NEWP.US,D,20231020,000000,1.69,1.875,1.69,1.79,338953,0
+NEWP.US,D,20231023,000000,1.75,1.78,1.63,1.63,220462,0
+NEWP.US,D,20231024,000000,1.62,1.7,1.62,1.66,134956,0
+NEWP.US,D,20231025,000000,1.64,1.68,1.6,1.6,104517,0
+NEWP.US,D,20231026,000000,1.6,1.67,1.53,1.62,215042,0
+NEWP.US,D,20231027,000000,1.62,1.62,1.51,1.58,233251,0
+NEWP.US,D,20231030,000000,1.62,1.65,1.55,1.63,118204,0
+NEWP.US,D,20231031,000000,1.61,1.64,1.52,1.52,115193,0
+NEWP.US,D,20231101,000000,1.54,1.565,1.4903,1.54,96946,0
+NEWP.US,D,20231102,000000,1.57,1.61,1.56,1.59,125225,0
+NEWP.US,D,20231103,000000,1.65,1.7,1.61,1.66,120556,0
+NEWP.US,D,20231106,000000,1.69,1.74,1.6601,1.68,118160,0
+NEWP.US,D,20231107,000000,1.64,1.66,1.6009,1.66,179889,0
+NEWP.US,D,20231108,000000,1.66,1.66,1.605,1.63,124549,0
+NEWP.US,D,20231109,000000,1.61,1.67,1.52,1.52,427066,0
+NEWP.US,D,20231110,000000,1.51,1.54,1.46,1.495,455998,0
+NEWP.US,D,20231113,000000,1.49,1.51,1.41,1.43,122202,0
+NEWP.US,D,20231114,000000,1.45,1.55,1.45,1.53,181879,0
+NEWP.US,D,20231115,000000,1.55,1.6,1.5,1.55,268735,0
+NEWP.US,D,20231116,000000,1.57,1.705,1.568,1.66,282511,0
+NEWP.US,D,20231117,000000,1.68,1.76,1.67,1.71,193028,0
+NEWP.US,D,20231120,000000,1.67,1.74,1.64,1.7,151801,0
+NEWP.US,D,20231121,000000,1.68,1.77,1.68,1.73,149266,0
+NEWP.US,D,20231122,000000,1.72,1.75,1.7,1.73,152697,0
+NEWP.US,D,20231124,000000,1.71,1.735,1.6002,1.7,112445,0
+NEWP.US,D,20231127,000000,1.68,1.8197,1.68,1.79,213484,0
+NEWP.US,D,20231128,000000,1.78,1.97,1.78,1.91,397549,0
+NEWP.US,D,20231129,000000,1.95,1.95,1.88,1.93,125140,0
+NEWP.US,D,20231130,000000,1.87,1.98,1.85,1.97,120614,0
+NEWP.US,D,20231201,000000,1.97,1.99,1.88,1.88,231808,0
+NEWP.US,D,20231204,000000,1.87,1.965,1.83,1.83,240583,0
+NEWP.US,D,20231205,000000,1.85,1.88,1.8009,1.84,67991,0
+NEWP.US,D,20231206,000000,1.84,1.87,1.75,1.75,140890,0
+NEWP.US,D,20231207,000000,1.76,1.79,1.69,1.78,175168,0
+NEWP.US,D,20231208,000000,1.76,1.83,1.73,1.77,86303,0
+NEWP.US,D,20231211,000000,1.71,1.75,1.65,1.67,355097,0
+NEWP.US,D,20231212,000000,1.71,1.71,1.6,1.63,145691,0
+NEWP.US,D,20231213,000000,1.63,1.94,1.63,1.88,444699,0
+NEWP.US,D,20231214,000000,1.98,2.01,1.81,1.865,417675,0
+NEWP.US,D,20231215,000000,1.9,1.9,1.78,1.85,309350,0
+NEWP.US,D,20231218,000000,1.96,2,1.86,1.94,537482,0
+NEWP.US,D,20231219,000000,1.96,2.03,1.92,1.99,170209,0
+NEWP.US,D,20231220,000000,2,2.01,1.89,1.91,148108,0
+NEWP.US,D,20231221,000000,1.93,1.97,1.9,1.93,109096,0
+NEWP.US,D,20231222,000000,1.96,2.04,1.96,1.99,182851,0
+NEWP.US,D,20231226,000000,2.03,2.08,2,2.07,150469,0
+NEWP.US,D,20231227,000000,2.08,2.1,2.02,2.1,204530,0
+NEWP.US,D,20231228,000000,2.1,2.1,1.93,1.97,235123,0
+NEWP.US,D,20231229,000000,1.94,2,1.87,1.91,206334,0
+NEWP.US,D,20240102,000000,1.91,1.93,1.83,1.85,261786,0
+NEWP.US,D,20240103,000000,1.82,1.82,1.67,1.76,350353,0
+NEWP.US,D,20240104,000000,1.76,1.77,1.7,1.71,200103,0
+NEWP.US,D,20240105,000000,1.71,1.77,1.69,1.75,93000,0
+NEWP.US,D,20240108,000000,1.72,1.78,1.69,1.71,181223,0
+NEWP.US,D,20240109,000000,1.7,1.72,1.635,1.66,124219,0
+NEWP.US,D,20240110,000000,1.66,1.69,1.61,1.62,141600,0
+NEWP.US,D,20240111,000000,1.62,1.6502,1.56,1.56,136309,0
+NEWP.US,D,20240112,000000,1.62,1.7247,1.62,1.62,140298,0
+NEWP.US,D,20240116,000000,1.66,1.66,1.52,1.53,269807,0
+NEWP.US,D,20240117,000000,1.53,1.62,1.5,1.58,256738,0
+NEWP.US,D,20240118,000000,1.59,1.59,1.54,1.54,75423,0
+NEWP.US,D,20240119,000000,1.54,1.55,1.47,1.53,122581,0
+NEWP.US,D,20240122,000000,1.5,1.51,1.43,1.46,335710,0
+NEWP.US,D,20240123,000000,1.48,1.5,1.41,1.49,116231,0
+NEWP.US,D,20240124,000000,1.51,1.51,1.37,1.4,271311,0
+NEWP.US,D,20240125,000000,1.41,1.48,1.35,1.35,181476,0
+NEWP.US,D,20240126,000000,1.39,1.4,1.34,1.35,178938,0
+NEWP.US,D,20240129,000000,1.35,1.36,1.23,1.23,632126,0
+NEWP.US,D,20240130,000000,1.25,1.26,1.18,1.22,351849,0
+NEWP.US,D,20240131,000000,1.22,1.3,1.22,1.26,183273,0
+NEWP.US,D,20240201,000000,1.26,1.33,1.25,1.33,122471,0
+NEWP.US,D,20240202,000000,1.29,1.31,1.23,1.31,305388,0
+NEWP.US,D,20240205,000000,1.27,1.27,1.19,1.23,271593,0
+NEWP.US,D,20240206,000000,1.22,1.26,1.21,1.24,204627,0
+NEWP.US,D,20240207,000000,1.23,1.24,1.16,1.18,149796,0
+NEWP.US,D,20240208,000000,1.2,1.21,1.16,1.21,119331,0
+NEWP.US,D,20240209,000000,1.2,1.21,1.17,1.2,183314,0
+NEWP.US,D,20240212,000000,1.19,1.25,1.18,1.18,105946,0
+NEWP.US,D,20240213,000000,1.18,1.18,1.02,1.09,680451,0
+NEWP.US,D,20240214,000000,1.09,1.09,1.03,1.07,187027,0
+NEWP.US,D,20240215,000000,1.07,1.14,1.06,1.14,211806,0
+NEWP.US,D,20240216,000000,1.11,1.13,1.06,1.09,155660,0
+NEWP.US,D,20240220,000000,1.08,1.089,1.02,1.06,390614,0
+NEWP.US,D,20240221,000000,1.02,1.07,1.0195,1.05,196958,0
+NEWP.US,D,20240222,000000,1.03,1.05,0.99,1,287369,0
+NEWP.US,D,20240223,000000,1.08,1.08,0.9903,1.06,174703,0
+NEWP.US,D,20240226,000000,1.04,1.04,0.9707,0.971,219058,0
+NEWP.US,D,20240227,000000,0.969,1.01,0.9404,0.96,157393,0
+NEWP.US,D,20240228,000000,0.945,0.98,0.945,0.9606,67458,0
+NEWP.US,D,20240229,000000,0.961,0.9899,0.87,0.915,546882,0
+NEWP.US,D,20240301,000000,0.9439,1.04,0.8804,1.03,574873,0
+NEWP.US,D,20240304,000000,1.06,1.12,1.02,1.1,387479,0
+NEWP.US,D,20240305,000000,1.14,1.14,1.03,1.045,187012,0
+NEWP.US,D,20240306,000000,1.05,1.1,1.02,1.05,305182,0
+NEWP.US,D,20240307,000000,1.05,1.12,1.05,1.08,179359,0
+NEWP.US,D,20240308,000000,1.08,1.11,1.05,1.08,239650,0
+NEWP.US,D,20240311,000000,1.07,1.12,0.936,0.9381,905969,0
+NEWP.US,D,20240312,000000,0.97,1.02,0.94,0.995,773369,0
+NEWP.US,D,20240313,000000,1.04,1.04,0.982,1.03,697658,0
+NEWP.US,D,20240314,000000,1,1.06,1,1.02,159735,0
+NEWP.US,D,20240315,000000,1.01,1.05,0.9801,1.02,898238,0
+NEWP.US,D,20240318,000000,1.05,1.06,0.99,1,162735,0
+NEWP.US,D,20240319,000000,1,1,0.93,0.9599,350208,0
+NEWP.US,D,20240320,000000,0.96,1.1,0.96,1.09,302666,0
+NEWP.US,D,20240321,000000,1.11,1.2,1.1,1.15,406975,0
+NEWP.US,D,20240322,000000,1.15,1.25,1.15,1.22,443075,0
+NEWP.US,D,20240325,000000,1.22,1.31,1.2,1.21,265940,0
+NEWP.US,D,20240326,000000,1.23,1.2607,1.18,1.2,234787,0
+NEWP.US,D,20240327,000000,1.21,1.31,1.21,1.27,276771,0
+NEWP.US,D,20240328,000000,1.3,1.34,1.25,1.34,267267,0
+NEWP.US,D,20240401,000000,1.37,1.5,1.35,1.49,771385,0
+NEWP.US,D,20240402,000000,1.49,1.7,1.46,1.59,923563,0
+NEWP.US,D,20240403,000000,1.6,1.75,1.42,1.67,1059355,0
+NEWP.US,D,20240404,000000,1.68,1.86,1.58,1.72,596347,0
+NEWP.US,D,20240405,000000,1.71,1.77,1.65,1.71,552470,0
+NEWP.US,D,20240408,000000,1.77,1.835,1.705,1.8,470155,0
+NEWP.US,D,20240409,000000,1.85,2.03,1.85,1.99,795583,0
+NEWP.US,D,20240410,000000,1.94,2,1.85,1.86,414310,0
+NEWP.US,D,20240411,000000,1.87,1.88,1.75,1.78,364351,0
+NEWP.US,D,20240412,000000,1.97,2.02,1.7725,1.84,761002,0
+NEWP.US,D,20240415,000000,1.85,1.88,1.76,1.825,297676,0
+NEWP.US,D,20240416,000000,1.81,1.95,1.76,1.94,299471,0
+NEWP.US,D,20240417,000000,1.93,2.03,1.9203,1.95,318038,0
+NEWP.US,D,20240418,000000,1.975,2.02,1.93,1.97,239078,0
+NEWP.US,D,20240419,000000,1.99,2.02,1.88,1.97,306057,0
+NEWP.US,D,20240422,000000,1.86,1.93,1.79,1.82,520335,0
+NEWP.US,D,20240423,000000,1.82,1.94,1.8,1.85,188202,0
+NEWP.US,D,20240424,000000,1.81,1.91,1.81,1.9,149261,0
+NEWP.US,D,20240425,000000,1.88,2.01,1.88,2,149048,0
+NEWP.US,D,20240426,000000,2.03,2.11,1.99,2.11,296187,0
+NEWP.US,D,20240429,000000,2.11,2.17,2.07,2.095,313666,0
+NEWP.US,D,20240430,000000,2.03,2.1,1.97,2.01,251914,0
+NEWP.US,D,20240501,000000,2.02,2.09,1.95,2.02,200532,0
+NEWP.US,D,20240502,000000,1.99,2.045,1.985,1.99,98800,0
+NEWP.US,D,20240503,000000,2,2.02,1.89,1.97,226140,0
+NEWP.US,D,20240506,000000,1.95,2.035,1.95,1.99,120601,0
+NEWP.US,D,20240507,000000,1.99,2.04,1.97,2.04,192004,0
+NEWP.US,D,20240508,000000,2.03,2.0877,1.958,2.01,137987,0
+NEWP.US,D,20240509,000000,1.97,2.14,1.97,2.14,321307,0
+NEWP.US,D,20240510,000000,2.24,2.24,2.07,2.13,234443,0
+NEWP.US,D,20240513,000000,2.1,2.175,2.067,2.12,199054,0
+NEWP.US,D,20240514,000000,2.15,2.15,2.02,2.11,105440,0
+NEWP.US,D,20240515,000000,2.15,2.2477,2.0899,2.21,223917,0
+NEWP.US,D,20240516,000000,2.22,2.23,2.09,2.12,189375,0
+NEWP.US,D,20240517,000000,2.16,2.3,2.16,2.29,308198,0
+NEWP.US,D,20240520,000000,2.3,2.5277,2.3,2.43,361142,0
+NEWP.US,D,20240521,000000,2.41,2.46,2.31,2.38,255056,0
+NEWP.US,D,20240522,000000,2.34,2.34,2.14,2.17,403178,0
+NEWP.US,D,20240523,000000,2.2,2.2499,2.03,2.06,134475,0
+NEWP.US,D,20240524,000000,2.0767,2.15,2.01,2.04,292779,0
+NEWP.US,D,20240528,000000,2.08,2.115,1.94,2.05,444153,0
+NEWP.US,D,20240529,000000,2.01,2.09,1.9909,2.03,317488,0
+NEWP.US,D,20240530,000000,2.03,2.105,2.01,2.06,311967,0
+NEWP.US,D,20240531,000000,2.06,2.1,1.94,1.94,312884,0
+NEWP.US,D,20240603,000000,1.94,1.96,1.8901,1.91,170545,0
+NEWP.US,D,20240604,000000,1.9,1.92,1.77,1.81,312889,0
+NEWP.US,D,20240605,000000,1.84,1.909,1.75,1.85,298192,0
+NEWP.US,D,20240606,000000,1.83,1.98,1.81,1.91,181009,0
+NEWP.US,D,20240607,000000,1.82,1.84,1.71,1.75,391508,0
+NEWP.US,D,20240610,000000,1.75,1.79,1.725,1.77,205628,0
+NEWP.US,D,20240611,000000,1.75,1.77,1.68,1.76,280226,0
+NEWP.US,D,20240612,000000,1.85,1.85,1.7,1.74,297257,0
+NEWP.US,D,20240613,000000,1.7,1.77,1.65,1.7,288654,0
+NEWP.US,D,20240614,000000,1.69,1.725,1.66,1.69,151291,0
+NEWP.US,D,20240617,000000,1.7,1.71,1.61,1.65,299339,0
+NEWP.US,D,20240618,000000,1.61,1.7399,1.61,1.69,242206,0
+NEWP.US,D,20240620,000000,1.72,1.835,1.67,1.82,321572,0
+NEWP.US,D,20240621,000000,1.87,1.89,1.69,1.72,230856,0
+NEWP.US,D,20240624,000000,1.71,1.72,1.62,1.62,216061,0
+NEWP.US,D,20240625,000000,1.62,1.6267,1.47,1.5,608815,0
+NEWP.US,D,20240626,000000,1.48,1.58,1.465,1.58,449800,0
+NEWP.US,D,20240627,000000,1.63,1.63,1.53,1.55,339752,0
+NEWP.US,D,20240628,000000,1.54,1.58,1.5,1.5,205982,0
+NEWP.US,D,20240701,000000,1.52,1.53,1.4,1.472,396169,0
+NEWP.US,D,20240702,000000,1.48,1.515,1.45,1.47,218357,0
+NEWP.US,D,20240703,000000,1.48,1.6384,1.48,1.6,399627,0
+NEWP.US,D,20240705,000000,1.61,1.66,1.61,1.62,311870,0
+NEWP.US,D,20240708,000000,1.62,1.63,1.57,1.6,155460,0
+NEWP.US,D,20240709,000000,1.6,1.64,1.51,1.52,174830,0
+NEWP.US,D,20240710,000000,1.53,1.5898,1.49,1.53,406365,0
+NEWP.US,D,20240711,000000,1.57,1.66,1.4931,1.66,429186,0
+NEWP.US,D,20240712,000000,1.67,1.69,1.58,1.62,381241,0
+NEWP.US,D,20240715,000000,1.64,1.75,1.595,1.71,347649,0
+NEWP.US,D,20240716,000000,1.72,1.83,1.705,1.79,338525,0
+NEWP.US,D,20240717,000000,1.8,1.8,1.6533,1.71,212993,0
+NEWP.US,D,20240718,000000,1.7,1.71,1.59,1.59,240705,0
+NEWP.US,D,20240719,000000,1.59,1.68,1.58,1.58,152465,0
+NEWP.US,D,20240722,000000,1.58,1.58,1.505,1.56,223930,0
+NEWP.US,D,20240723,000000,1.57,1.57,1.5,1.54,278255,0
+NEWP.US,D,20240724,000000,1.54,1.575,1.48,1.48,283059,0
+NEWP.US,D,20240725,000000,1.46,1.51,1.39,1.51,399174,0
+NEWP.US,D,20240726,000000,1.52,1.5639,1.5101,1.52,153543,0
+NEWP.US,D,20240729,000000,1.53,1.565,1.46,1.53,158418,0
+NEWP.US,D,20240730,000000,1.53,1.56,1.48,1.505,139198,0
+NEWP.US,D,20240731,000000,1.5,1.565,1.49,1.51,247605,0
+NEWP.US,D,20240801,000000,1.52,1.5363,1.4,1.44,307828,0
+NEWP.US,D,20240802,000000,1.44,1.4846,1.26,1.29,484022,0
+NEWP.US,D,20240805,000000,1.25,1.27,1.07,1.21,389658,0
+NEWP.US,D,20240806,000000,1.24,1.31,1.21,1.3,291869,0
+NEWP.US,D,20240807,000000,1.31,1.4,1.25,1.25,468312,0
+NEWP.US,D,20240808,000000,1.26,1.2899,1.2301,1.24,168260,0
+NEWP.US,D,20240809,000000,1.24,1.25,1.2,1.21,261370,0
+NEWP.US,D,20240812,000000,1.21,1.28,1.19,1.26,181386,0
+NEWP.US,D,20240813,000000,1.27,1.36,1.27,1.32,101952,0
+NEWP.US,D,20240814,000000,1.32,1.32,1.25,1.27,165185,0
+NEWP.US,D,20240815,000000,1.27,1.375,1.2479,1.351,367524,0
+NEWP.US,D,20240816,000000,1.36,1.395,1.305,1.38,271406,0
+NEWP.US,D,20240819,000000,1.38,1.51,1.38,1.5,556575,0
+NEWP.US,D,20240820,000000,1.5,1.56,1.4601,1.49,248675,0
+NEWP.US,D,20240821,000000,1.51,1.52,1.43,1.52,295154,0
+NEWP.US,D,20240822,000000,1.49,1.52,1.42,1.42,144086,0
+NEWP.US,D,20240823,000000,1.44,1.539,1.4,1.49,365656,0
+NEWP.US,D,20240826,000000,1.51,1.54,1.455,1.51,217660,0
+NEWP.US,D,20240827,000000,1.47,1.525,1.4653,1.5,186900,0
+NEWP.US,D,20240828,000000,1.47,1.49,1.42,1.47,123465,0
+NEWP.US,D,20240829,000000,1.47,1.51,1.45,1.46,209453,0
+NEWP.US,D,20240830,000000,1.48,1.48,1.41,1.46,79325,0
+NEWP.US,D,20240903,000000,1.43,1.4599,1.35,1.39,360102,0
+NEWP.US,D,20240904,000000,1.35,1.42,1.33,1.33,129389,0
+NEWP.US,D,20240905,000000,1.36,1.37,1.27,1.3,307910,0
+NEWP.US,D,20240906,000000,1.32,1.32,1.2303,1.26,259902,0
+NEWP.US,D,20240909,000000,1.26,1.27,1.2,1.23,232793,0
+NEWP.US,D,20240910,000000,1.21,1.3,1.21,1.28,196308,0
+NEWP.US,D,20240911,000000,1.29,1.34,1.24,1.33,92007,0
+NEWP.US,D,20240912,000000,1.34,1.46,1.34,1.42,246792,0
+NEWP.US,D,20240913,000000,1.43,1.475,1.365,1.41,345558,0
+NEWP.US,D,20240916,000000,1.4,1.41,1.3,1.32,458925,0
+NEWP.US,D,20240917,000000,1.34,1.34,1.27,1.31,329283,0
+NEWP.US,D,20240918,000000,1.31,1.435,1.26,1.31,281972,0
+NEWP.US,D,20240919,000000,1.38,1.43,1.32,1.37,220071,0
+NEWP.US,D,20240920,000000,1.38,1.45,1.38,1.39,410040,0
+NEWP.US,D,20240923,000000,1.38,1.48,1.36,1.4,404113,0
+NEWP.US,D,20240924,000000,1.37,1.62,1.36,1.58,625632,0
+NEWP.US,D,20240925,000000,1.6,1.61,1.54,1.57,239501,0
+NEWP.US,D,20240926,000000,1.6,1.6,1.53,1.56,291218,0
+NEWP.US,D,20240927,000000,1.54,1.59,1.47,1.49,422556,0
+NEWP.US,D,20240930,000000,1.46,1.49,1.4103,1.49,199817,0
+NEWP.US,D,20241001,000000,1.49,1.5299,1.45,1.47,237882,0
+NEWP.US,D,20241002,000000,1.5,1.545,1.48,1.51,204836,0
+NEWP.US,D,20241003,000000,1.48,1.51,1.46,1.51,187546,0
+NEWP.US,D,20241004,000000,1.5,1.58,1.45,1.53,303452,0
+NEWP.US,D,20241007,000000,1.51,1.51,1.46,1.49,146383,0
+NEWP.US,D,20241008,000000,1.46,1.4822,1.45,1.45,163409,0
+NEWP.US,D,20241009,000000,1.45,1.4652,1.4205,1.445,121384,0
+NEWP.US,D,20241010,000000,1.44,1.51,1.44,1.46,268181,0
+NEWP.US,D,20241011,000000,1.49,1.56,1.49,1.54,147835,0
+NEWP.US,D,20241014,000000,1.54,1.57,1.51,1.545,148581,0
+NEWP.US,D,20241015,000000,1.52,1.55,1.52,1.54,142899,0
+NEWP.US,D,20241016,000000,1.55,1.69,1.55,1.615,420355,0
+NEWP.US,D,20241017,000000,1.62,1.65,1.6,1.65,118432,0
+NEWP.US,D,20241018,000000,1.67,1.89,1.638,1.86,715152,0
+NEWP.US,D,20241021,000000,1.88,1.89,1.75,1.78,816187,0
+NEWP.US,D,20241022,000000,1.8,1.99,1.8,1.98,741620,0
+NEWP.US,D,20241023,000000,1.98,1.99,1.87,1.94,296872,0
+NEWP.US,D,20241024,000000,1.91,1.96,1.87,1.91,295880,0
+NEWP.US,D,20241025,000000,1.92,1.92,1.845,1.88,269024,0
+NEWP.US,D,20241028,000000,1.86,1.925,1.8417,1.905,227940,0
+NEWP.US,D,20241029,000000,1.86,2.02,1.86,2.02,396096,0
+NEWP.US,D,20241030,000000,2.05,2.05,1.89,1.95,299104,0
+NEWP.US,D,20241031,000000,1.89,1.89,1.69,1.73,475281,0
+NEWP.US,D,20241101,000000,1.73,1.8,1.71,1.73,137201,0
+NEWP.US,D,20241104,000000,1.74,1.77,1.655,1.66,386008,0
+NEWP.US,D,20241105,000000,1.66,1.71,1.61,1.62,203145,0
+NEWP.US,D,20241106,000000,1.61,1.67,1.56,1.67,369797,0
+NEWP.US,D,20241107,000000,1.7,1.78,1.64,1.67,288166,0
+NEWP.US,D,20241108,000000,1.67,1.7,1.55,1.6,407906,0
+NEWP.US,D,20241111,000000,1.56,1.59,1.47,1.58,498839,0
+NEWP.US,D,20241112,000000,1.566,1.58,1.5,1.53,368950,0
+NEWP.US,D,20241113,000000,1.55,1.56,1.47,1.47,201632,0
+NEWP.US,D,20241114,000000,1.5,1.555,1.47,1.5,367142,0
+NEWP.US,D,20241115,000000,1.52,1.54,1.45,1.47,262709,0
+NEWP.US,D,20241118,000000,1.54,1.585,1.51,1.54,224499,0
+NEWP.US,D,20241119,000000,1.56,1.59,1.53,1.58,187282,0
+NEWP.US,D,20241120,000000,1.6,1.62,1.52,1.56,155028,0
+NEWP.US,D,20241121,000000,1.56,1.58,1.49,1.53,127103,0
+NEWP.US,D,20241122,000000,1.55,1.6,1.53,1.59,296447,0
+NEWP.US,D,20241125,000000,1.54,1.57,1.49,1.57,190655,0
+NEWP.US,D,20241126,000000,1.58,1.66,1.533,1.635,292410,0
+NEWP.US,D,20241127,000000,1.66,1.66,1.53,1.59,211317,0
+NEWP.US,D,20241129,000000,1.6025,1.62,1.56,1.56,77351,0
+NEWP.US,D,20241202,000000,1.57,1.6095,1.5,1.53,253913,0
+NEWP.US,D,20241203,000000,1.56,1.66,1.53,1.64,200513,0
+NEWP.US,D,20241204,000000,1.68,1.69,1.59,1.61,215290,0
+NEWP.US,D,20241205,000000,1.5727,1.6151,1.53,1.57,120819,0
+NEWP.US,D,20241206,000000,1.545,1.55,1.49,1.49,180804,0
+NEWP.US,D,20241209,000000,1.55,1.68,1.54,1.54,429099,0
+NEWP.US,D,20241210,000000,1.57,1.59,1.52,1.54,224696,0
+NEWP.US,D,20241211,000000,1.54,1.6,1.53,1.59,219564,0
+NEWP.US,D,20241212,000000,1.54,1.55,1.49,1.52,228393,0
+NEWP.US,D,20241213,000000,1.51,1.55,1.45,1.47,226890,0
+NEWP.US,D,20241216,000000,1.48,1.48,1.4,1.4,320627,0
+NEWP.US,D,20241217,000000,1.41,1.415,1.34,1.39,343826,0
+NEWP.US,D,20241218,000000,1.37,1.38,1.25,1.27,261690,0
+NEWP.US,D,20241219,000000,1.3229,1.3229,1.26,1.275,177906,0
+NEWP.US,D,20241220,000000,1.28,1.32,1.23,1.25,454584,0
+NEWP.US,D,20241223,000000,1.25,1.27,1.2248,1.245,135419,0
+NEWP.US,D,20241224,000000,1.23,1.25,1.21,1.225,165326,0
+NEWP.US,D,20241226,000000,1.21,1.24,1.2,1.21,301115,0
+NEWP.US,D,20241227,000000,1.21,1.235,1.17,1.21,268657,0
+NEWP.US,D,20241230,000000,1.2,1.2098,1.16,1.2,400318,0
+NEWP.US,D,20241231,000000,1.2,1.24,1.16,1.18,475598,0
+NEWP.US,D,20250102,000000,1.2,1.3,1.19,1.26,262340,0
+NEWP.US,D,20250103,000000,1.27,1.29,1.24,1.29,117456,0
+NEWP.US,D,20250106,000000,1.28,1.28,1.2,1.205,251928,0
+NEWP.US,D,20250107,000000,1.25,1.272,1.21,1.22,118758,0
+NEWP.US,D,20250108,000000,1.22,1.22,1.15,1.18,522770,0
+NEWP.US,D,20250110,000000,1.21,1.2558,1.15,1.15,193292,0
+NEWP.US,D,20250113,000000,1.15,1.155,1.11,1.15,233287,0
+NEWP.US,D,20250114,000000,1.13,1.2,1.13,1.18,175211,0
+NEWP.US,D,20250115,000000,1.19,1.2099,1.15,1.2,145379,0
+NEWP.US,D,20250116,000000,1.2289,1.25,1.2,1.2,163653,0
+NEWP.US,D,20250117,000000,1.18,1.24,1.18,1.235,83283,0
+NEWP.US,D,20250121,000000,1.2448,1.27,1.22,1.22,185439,0
+NEWP.US,D,20250122,000000,1.22,1.23,1.1841,1.21,275668,0
+NEWP.US,D,20250123,000000,1.195,1.22,1.1707,1.21,103194,0
+NEWP.US,D,20250124,000000,1.2226,1.24,1.21,1.22,173083,0
+NEWP.US,D,20250127,000000,1.2,1.2,1.15,1.16,110056,0
+NEWP.US,D,20250128,000000,1.16,1.195,1.13,1.185,156639,0
+NEWP.US,D,20250129,000000,1.179,1.23,1.16,1.18,143481,0
+NEWP.US,D,20250130,000000,1.2,1.3,1.2,1.27,362084,0
+NEWP.US,D,20250131,000000,1.2752,1.2899,1.21,1.23,157779,0
+NEWP.US,D,20250203,000000,1.22,1.245,1.18,1.18,137928,0
+NEWP.US,D,20250204,000000,1.19,1.27,1.18,1.27,184652,0
+NEWP.US,D,20250205,000000,1.28,1.3,1.24,1.24,158981,0
+NEWP.US,D,20250206,000000,1.24,1.2648,1.22,1.24,97839,0
+NEWP.US,D,20250207,000000,1.25,1.25,1.17,1.17,267143,0
+NEWP.US,D,20250210,000000,1.2,1.24,1.16,1.16,199919,0
+NEWP.US,D,20250211,000000,1.16,1.19,1.12,1.14,203384,0
+NEWP.US,D,20250212,000000,1.14,1.225,1.11,1.17,233654,0
+NEWP.US,D,20250213,000000,1.2,1.22,1.16,1.21,145215,0
+NEWP.US,D,20250214,000000,1.26,1.28,1.18,1.18,360839,0
+NEWP.US,D,20250218,000000,1.22,1.24,1.18,1.24,207266,0
+NEWP.US,D,20250219,000000,1.23,1.23,1.14,1.16,388120,0
+NEWP.US,D,20250220,000000,1.1668,1.218,1.15,1.17,167813,0
+NEWP.US,D,20250221,000000,1.15,1.18,1.09,1.12,333692,0
+NEWP.US,D,20250224,000000,1.12,1.145,1.065,1.11,423072,0
+NEWP.US,D,20250225,000000,1.104,1.1045,1.02,1.05,328201,0
+NEWP.US,D,20250226,000000,1.06,1.11,1.06,1.1,330597,0
+NEWP.US,D,20250227,000000,1.09,1.1,1.02,1.04,248731,0
+NEWP.US,D,20250228,000000,1.055,1.08,1.01,1.08,260541,0
+NEWP.US,D,20250303,000000,1.09,1.1,1.02,1.03,227989,0
+NEWP.US,D,20250304,000000,1.055,1.0894,0.98041,1.06,363175,0
+NEWP.US,D,20250305,000000,1.06,1.13,0.9861,1.12,304530,0
+NEWP.US,D,20250306,000000,1.07,1.14,1.0675,1.1,161813,0
+NEWP.US,D,20250307,000000,1.1,1.14,1.05,1.08,217605,0
+NEWP.US,D,20250310,000000,1.08,1.1449,1.01,1.05,339909,0
+NEWP.US,D,20250311,000000,1.05,1.08,1.04,1.07,296121,0
+NEWP.US,D,20250312,000000,1.08,1.19,1.06,1.185,435254,0
+NEWP.US,D,20250313,000000,1.18,1.27,1.17,1.25,647813,0
+NEWP.US,D,20250314,000000,1.26,1.32,1.2333,1.26,323575,0
+NEWP.US,D,20250317,000000,1.24,1.35,1.23,1.33,292227,0
+NEWP.US,D,20250318,000000,1.3472,1.39,1.33,1.38,463661,0
+NEWP.US,D,20250319,000000,1.35,1.38,1.27,1.33,447587,0
+NEWP.US,D,20250320,000000,1.34,1.35,1.305,1.315,122125,0
+NEWP.US,D,20250321,000000,1.31,1.32,1.23,1.25,154428,0
+NEWP.US,D,20250324,000000,1.27,1.28,1.25,1.25,56485,0
+NEWP.US,D,20250325,000000,1.3,1.3,1.24,1.27,104844,0
+NEWP.US,D,20250326,000000,1.28,1.31,1.22,1.225,128646,0
+NEWP.US,D,20250327,000000,1.24,1.285,1.23,1.26,183552,0
+NEWP.US,D,20250328,000000,1.251,1.26,1.16,1.175,383528,0
+NEWP.US,D,20250331,000000,1.16,1.17,1.08,1.105,782836,0
+NEWP.US,D,20250401,000000,1.1,1.12,1.0708,1.09,690328,0
+NEWP.US,D,20250402,000000,1.1002,1.11,1.08,1.095,307164,0
+NEWP.US,D,20250403,000000,1.06,1.12,1.06,1.1,421464,0
+NEWP.US,D,20250404,000000,1.07,1.095,0.9672,0.9979,909052,0
+NEWP.US,D,20250407,000000,0.99,1.01,0.9292,0.95,522057,0
+NEWP.US,D,20250408,000000,0.9799,1.02,0.9366,0.9401,348065,0
+NEWP.US,D,20250409,000000,0.95,1.05,0.95,1.05,214016,0
+NEWP.US,D,20250410,000000,1.06,1.09,1.04,1.07,201586,0
+NEWP.US,D,20250411,000000,1.13,1.185,1.1,1.17,332826,0
+NEWP.US,D,20250414,000000,1.16,1.2,1.12,1.2,196452,0
+NEWP.US,D,20250415,000000,1.1975,1.2,1.09,1.17,242623,0
+NEWP.US,D,20250416,000000,1.2,1.242,1.14,1.17,483759,0
+NEWP.US,D,20250417,000000,1.16,1.18,1.12,1.17,191262,0
+NEWP.US,D,20250421,000000,1.18,1.19,1.09,1.13,305970,0
+NEWP.US,D,20250422,000000,1.15,1.1772,1.12,1.12,261631,0
+NEWP.US,D,20250423,000000,1.12,1.17,1.11,1.16,301187,0
+NEWP.US,D,20250424,000000,1.1756,1.2,1.15,1.18,153173,0
+NEWP.US,D,20250425,000000,1.15,1.24,1.15,1.24,213899,0
+NEWP.US,D,20250428,000000,1.2144,1.23,1.18,1.21,169013,0
+NEWP.US,D,20250429,000000,1.21,1.22,1.18,1.21,149788,0
+NEWP.US,D,20250430,000000,1.19,1.22,1.142,1.19,146359,0
+NEWP.US,D,20250501,000000,1.15,1.17,1.11,1.14,233982,0
+NEWP.US,D,20250502,000000,1.145,1.15,1.12,1.12,133879,0
+NEWP.US,D,20250505,000000,1.13,1.15,1.0901,1.1,135935,0
+NEWP.US,D,20250506,000000,1.13,1.19,1.11,1.19,174734,0
+NEWP.US,D,20250507,000000,1.1908,1.2,1.16,1.2,99112,0
+NEWP.US,D,20250508,000000,1.19,1.19,1.13,1.13,135470,0
+NEWP.US,D,20250509,000000,1.14,1.17,1.13,1.16,86477,0
+NEWP.US,D,20250512,000000,1.14,1.17,1.125,1.17,205798,0
+NEWP.US,D,20250513,000000,1.18,1.2,1.15,1.18,180681,0
+NEWP.US,D,20250514,000000,1.16,1.17,1.12,1.15,186313,0
+NEWP.US,D,20250515,000000,1.15,1.16,1.13,1.13,97665,0
+NEWP.US,D,20250516,000000,1.13,1.21,1.12,1.21,282870,0
+NEWP.US,D,20250519,000000,1.1879,1.2,1.175,1.18,58259,0
+NEWP.US,D,20250520,000000,1.1802,1.2,1.15,1.16,263235,0
+NEWP.US,D,20250521,000000,1.135,1.38,1.11,1.35,1423309,0
+NEWP.US,D,20250527,000000,1.405,1.46,1.38,1.4,620303,0
+NEWP.US,D,20250528,000000,1.41,1.4298,1.35,1.39,231376,0
+NEWP.US,D,20250530,000000,1.37,1.4,1.3453,1.395,170585,0
+NEWP.US,D,20250602,000000,1.4379,1.46,1.41,1.43,258669,0
+NEWP.US,D,20250603,000000,1.44,1.47,1.42,1.46,238575,0
+NEWP.US,D,20250604,000000,1.47,1.54,1.44,1.54,259274,0
+NEWP.US,D,20250605,000000,1.58,1.655,1.515,1.54,473177,0
+NEWP.US,D,20250606,000000,1.56,1.58,1.47,1.51,260995,0
+NEWP.US,D,20250609,000000,1.56,1.62,1.54,1.62,310851,0
+NEWP.US,D,20250610,000000,1.615,1.62,1.54,1.59,203662,0
+NEWP.US,D,20250611,000000,1.57,1.6,1.54,1.57,197759,0
+NEWP.US,D,20250612,000000,1.58,1.589,1.52,1.53,185950,0
+NEWP.US,D,20250613,000000,1.55,1.55,1.52,1.53,127893,0
+NEWP.US,D,20250616,000000,1.53,1.55,1.46,1.46,196753,0
+NEWP.US,D,20250617,000000,1.46,1.55,1.43,1.48,345469,0
+NEWP.US,D,20250618,000000,1.4452,1.46,1.385,1.39,189160,0
+NEWP.US,D,20250620,000000,1.4088,1.4088,1.31,1.31,657038,0
+NEWP.US,D,20250623,000000,1.3695,1.3695,1.3,1.32,291050,0
+NEWP.US,D,20250624,000000,1.31,1.325,1.28,1.31,169504,0
+NEWP.US,D,20250625,000000,1.3,1.37,1.3,1.36,145878,0
+NEWP.US,D,20250626,000000,1.39,1.39,1.35,1.39,146794,0
+NEWP.US,D,20250627,000000,1.3601,1.37,1.3009,1.32,274085,0
+NEWP.US,D,20250630,000000,1.355,1.3609,1.325,1.34,135843,0
+NEWP.US,D,20250701,000000,1.3699,1.47,1.36,1.47,618836,0
+NEWP.US,D,20250702,000000,1.42,1.5,1.36,1.499,256733,0
+NEWP.US,D,20250703,000000,1.5,1.56,1.4688,1.5,139136,0
+NEWP.US,D,20250707,000000,1.48,1.58,1.445,1.58,371082,0
+NEWP.US,D,20250708,000000,1.5582,1.56,1.43,1.49,422402,0
+NEWP.US,D,20250709,000000,1.45,1.52,1.4304,1.51,244343,0
+NEWP.US,D,20250710,000000,1.49,1.54,1.48,1.51,147231,0
+NEWP.US,D,20250711,000000,1.5382,1.77,1.52,1.73,1096786,0
+NEWP.US,D,20250714,000000,1.7,1.845,1.69,1.75,692367,0
+NEWP.US,D,20250715,000000,1.77,1.8,1.66,1.695,431402,0
+NEWP.US,D,20250716,000000,1.7271,1.75,1.65,1.695,368206,0
+NEWP.US,D,20250717,000000,1.66,1.735,1.61,1.71,99364,0
+NEWP.US,D,20250718,000000,1.73,1.74,1.69,1.71,145087,0
+NEWP.US,D,20250721,000000,1.71,1.82,1.7,1.73,248415,0
+NEWP.US,D,20250722,000000,1.71,1.83,1.7,1.81,260628,0
+NEWP.US,D,20250723,000000,1.8198,1.8198,1.7507,1.8,108011,0
+NEWP.US,D,20250724,000000,1.761,1.79,1.7,1.72,156999,0
+NEWP.US,D,20250725,000000,1.71,1.71,1.62,1.685,305020,0
+NEWP.US,D,20250728,000000,1.638,1.68,1.6,1.63,180420,0
+NEWP.US,D,20250729,000000,1.62,1.71,1.59,1.6,125050,0
+NEWP.US,D,20250730,000000,1.56,1.6099,1.47,1.47,156476,0
+NEWP.US,D,20250731,000000,1.465,1.48,1.4001,1.43,149633,0
+NEWP.US,D,20250801,000000,1.46,1.475,1.39,1.43,171008,0
+NEWP.US,D,20250804,000000,1.4305,1.525,1.4305,1.51,167856,0
+NEWP.US,D,20250805,000000,1.4001,1.5872,1.4,1.55,244747,0
+NEWP.US,D,20250806,000000,1.62,1.6399,1.56,1.61,200615,0
+NEWP.US,D,20250807,000000,1.6606,1.7,1.64,1.64,120383,0
+NEWP.US,D,20250808,000000,1.65,1.655,1.6,1.63,204241,0
+NEWP.US,D,20250811,000000,1.61,1.65,1.6,1.61,162294,0
+NEWP.US,D,20250812,000000,1.6,1.64,1.57,1.57,156876,0
+NEWP.US,D,20250813,000000,1.61,1.6198,1.57,1.59,118842,0
+NEWP.US,D,20250814,000000,1.59,1.62,1.55,1.62,65843,0
+NEWP.US,D,20250815,000000,1.59,1.615,1.56,1.56,91443,0
+NEWP.US,D,20250818,000000,1.58,1.71,1.56,1.71,275225,0
+NEWP.US,D,20250819,000000,1.729,1.75,1.59,1.6,352582,0
+NEWP.US,D,20250820,000000,1.5874,1.65,1.55,1.56,190101,0
+NEWP.US,D,20250821,000000,1.565,1.58,1.55,1.58,69220,0
+NEWP.US,D,20250822,000000,1.5752,1.71,1.57,1.7,284154,0
+NEWP.US,D,20250825,000000,1.71,1.75,1.67,1.705,180622,0
+NEWP.US,D,20250826,000000,1.72,1.72,1.6801,1.7,163421,0
+NEWP.US,D,20250827,000000,1.69,1.775,1.69,1.77,286624,0
+NEWP.US,D,20250828,000000,1.78,1.8,1.66,1.7,760880,0
+NEWP.US,D,20250829,000000,1.6893,1.76,1.66,1.75,302000,0
+NEWP.US,D,20250902,000000,1.8,1.96,1.79,1.95,1307077,0
+NEWP.US,D,20250903,000000,1.93,2.07,1.92,2.02,979292,0
+NEWP.US,D,20250904,000000,2.04,2.07,1.88,1.96,617288,0
+NEWP.US,D,20250905,000000,2.01,2.15,2,2.05,695221,0
+NEWP.US,D,20250908,000000,2.07,2.13,2.02,2.03,484265,0
+NEWP.US,D,20250909,000000,2.05,2.1,2.02,2.06,299459,0
+NEWP.US,D,20250910,000000,2.1299,2.16,2.08,2.11,357474,0
+NEWP.US,D,20250911,000000,2.09,2.165,2.045,2.05,412045,0
+NEWP.US,D,20250912,000000,2.086,2.17,2.05,2.17,596208,0
+NEWP.US,D,20250915,000000,2.175,2.26,2.11,2.22,564508,0
+NEWP.US,D,20250916,000000,2.24,2.36,2.22,2.36,531247,0
+NEWP.US,D,20250917,000000,2.27,2.43,2.2501,2.34,492774,0
+NEWP.US,D,20250918,000000,2.34,2.37,2.27,2.31,253913,0
+NEWP.US,D,20250919,000000,2.36,2.545,2.33,2.49,577559,0
+NEWP.US,D,20250922,000000,2.57,2.6689,2.49,2.66,798652,0
+NEWP.US,D,20250923,000000,2.68,2.77,2.63,2.65,697657,0
+NEWP.US,D,20250924,000000,2.63,2.6605,2.52,2.56,507524,0
+NEWP.US,D,20250925,000000,2.64,2.69,2.55,2.68,486001,0
+NEWP.US,D,20250926,000000,2.69,2.87,2.6897,2.84,492611,0
+NEWP.US,D,20250929,000000,2.93,3,2.77,2.81,1086698,0
+NEWP.US,D,20250930,000000,2.75,2.79,2.65,2.71,712382,0
+NEWP.US,D,20251001,000000,2.86,2.9199,2.7,2.73,693940,0
+NEWP.US,D,20251002,000000,2.82,2.85,2.57,2.67,773521,0
+NEWP.US,D,20251003,000000,2.7,2.84,2.66,2.71,433749,0
+NEWP.US,D,20251006,000000,2.78,2.96,2.77,2.85,877763,0
+NEWP.US,D,20251007,000000,2.86,2.87,2.7014,2.75,491802,0
+NEWP.US,D,20251008,000000,2.88,2.93,2.78,2.83,1003730,0
+NEWP.US,D,20251009,000000,2.9,2.95,2.59,2.62,792443,0
+NEWP.US,D,20251010,000000,2.6151,2.66,2.51,2.51,523714,0
+NEWP.US,D,20251013,000000,2.66,2.74,2.62,2.71,708984,0
+NEWP.US,D,20251014,000000,2.85,3.02,2.71,2.99,1359096,0
+NEWP.US,D,20251015,000000,2.77,2.9,2.51,2.73,2548050,0
+NEWP.US,D,20251016,000000,2.72,3,2.66,2.87,1419159,0
+NEWP.US,D,20251017,000000,2.79,2.8,2.3058,2.45,1475279,0
+NEWP.US,D,20251020,000000,2.55,2.5899,2.45,2.52,711392,0
+NEWP.US,D,20251021,000000,2.3,2.313,2.1,2.13,1230989,0
+NEWP.US,D,20251022,000000,2.09,2.26,2.05,2.24,773534,0
+NEWP.US,D,20251023,000000,2.25,2.375,2.21,2.3,700889,0
+NEWP.US,D,20251024,000000,2.295,2.3163,2.175,2.21,857954,0
+NEWP.US,D,20251027,000000,2.2,2.2,2.04,2.05,860521,0
+NEWP.US,D,20251028,000000,1.98,2.12,1.98,2.11,921556,0
+NEWP.US,D,20251029,000000,2.18,2.2,2.0749,2.16,974489,0
+NEWP.US,D,20251030,000000,2.16,2.22,2.15,2.22,422686,0
+NEWP.US,D,20251031,000000,2.23,2.28,2.16,2.26,560882,0
+NEWP.US,D,20251103,000000,2.24,2.3,2.16,2.19,583487,0
+NEWP.US,D,20251104,000000,2.15,2.16,2.075,2.08,816956,0
+NEWP.US,D,20251105,000000,2.095,2.135,2.02,2.04,568413,0
+NEWP.US,D,20251106,000000,2.1022,2.1358,2.05,2.09,496238,0
+NEWP.US,D,20251107,000000,2.1,2.14,2.06,2.12,455424,0
+NEWP.US,D,20251110,000000,2.225,2.42,2.225,2.38,1698421,0
+NEWP.US,D,20251111,000000,2.43,2.46,2.33,2.41,745284,0
+NEWP.US,D,20251112,000000,2.42,2.52,2.35,2.46,1282731,0
+NEWP.US,D,20251113,000000,2.49,2.51,2.41,2.47,923689,0
+NEWP.US,D,20251114,000000,2.3,2.455,2.3,2.44,923793,0
+NEWP.US,D,20251117,000000,2.44,2.44,2.3,2.32,1052099,0
+NEWP.US,D,20251118,000000,2.31,2.38,2.295,2.36,858932,0
+NEWP.US,D,20251119,000000,2.37,2.43,2.315,2.34,780225,0
+NEWP.US,D,20251120,000000,2.36,2.38,2.15,2.18,1212884,0
+NEWP.US,D,20251121,000000,2.17,2.23,2.1,2.2,619728,0
+NEWP.US,D,20251124,000000,2.21,2.32,2.21,2.32,407323,0
+NEWP.US,D,20251125,000000,2.31,2.395,2.28,2.36,301728,0
+NEWP.US,D,20251126,000000,2.35,2.51,2.35,2.45,670916,0
+NEWP.US,D,20251128,000000,2.5,2.765,2.5,2.75,1196402,0
+NEWP.US,D,20251201,000000,2.8,2.98,2.79,2.85,1877542,0
+NEWP.US,D,20251202,000000,2.87,2.87,2.69,2.85,910866,0
+NEWP.US,D,20251203,000000,2.91,2.91,2.79,2.82,422663,0
+NEWP.US,D,20251204,000000,2.77,2.78,2.585,2.61,850500,0
+NEWP.US,D,20251205,000000,2.78,2.97,2.76,2.84,1270594,0
+NEWP.US,D,20251208,000000,2.83,2.86,2.6501,2.66,641288,0
+NEWP.US,D,20251209,000000,2.7,3.12,2.67,3.1,2240530,0
+NEWP.US,D,20251210,000000,3.06,3.335,2.96,3.26,1988197,0
+NEWP.US,D,20251211,000000,3.25,3.625,3.24,3.52,1324904,0
+NEWP.US,D,20251212,000000,3.62,3.7,3.3715,3.47,1494056,0
+NEWP.US,D,20251215,000000,3.63,3.66,3.49,3.5,924773,0
+NEWP.US,D,20251216,000000,3.5,3.69,3.49,3.67,895583,0
+NEWP.US,D,20251217,000000,3.79,3.8399,3.6,3.64,1085126,0
+NEWP.US,D,20251218,000000,3.625,3.675,3.45,3.51,674448,0
+NEWP.US,D,20251219,000000,3.54,3.71,3.51,3.57,700721,0
+NEWP.US,D,20251222,000000,3.78,3.8099,3.655,3.7,885869,0
+NEWP.US,D,20251223,000000,3.7699,3.888,3.69,3.8,1150322,0
+NEWP.US,D,20251224,000000,3.81,3.85,3.615,3.76,465214,0
+NEWP.US,D,20251226,000000,3.895,3.945,3.76,3.85,778364,0
+NEWP.US,D,20251229,000000,3.73,3.73,3.4939,3.54,1038465,0
+NEWP.US,D,20251230,000000,3.6999,3.6999,3.51,3.55,714312,0
+NEWP.US,D,20251231,000000,3.5,3.57,3.44,3.51,481884,0
+NEWP.US,D,20260102,000000,3.64,3.64,3.28,3.43,759994,0
+NEWP.US,D,20260105,000000,3.55,3.63,3.42,3.43,761274,0
+NEWP.US,D,20260106,000000,3.48,3.835,3.44,3.81,1086518,0
+NEWP.US,D,20260107,000000,3.685,3.69,3.455,3.67,1098090,0
+NEWP.US,D,20260108,000000,3.56,3.68,3.46,3.67,618452,0
+NEWP.US,D,20260109,000000,3.705,3.76,3.639,3.74,488346,0
+NEWP.US,D,20260112,000000,3.9,4,3.8312,3.86,837615,0
+NEWP.US,D,20260113,000000,3.9,3.94,3.715,3.75,1334400,0
+NEWP.US,D,20260114,000000,3.87,3.92,3.625,3.69,634040,0
+NEWP.US,D,20260115,000000,3.68,3.7,3.5501,3.7,630318,0
+NEWP.US,D,20260116,000000,3.67,3.78,3.53,3.76,666498,0
+NEWP.US,D,20260120,000000,3.89,3.9,3.745,3.8,1338564,0
+NEWP.US,D,20260121,000000,3.9,3.91,3.69,3.78,1079925,0
+NEWP.US,D,20260122,000000,3.79,4.205,3.77,4.15,1220531,0
+NEWP.US,D,20260123,000000,4.24,4.365,4.11,4.32,1325921,0
+NEWP.US,D,20260126,000000,4.4502,4.695,4.27,4.3,2228806,0
+NEWP.US,D,20260127,000000,4.348,4.3499,3.97,4.04,1567248,0
+NEWP.US,D,20260128,000000,4.15,4.22,3.94,4.14,1395277,0
+NEWP.US,D,20260129,000000,4.32,4.32,3.735,3.82,1860558,0
+NEWP.US,D,20260130,000000,3.41,3.7,3.34,3.36,1810512,0
+NEWP.US,D,20260202,000000,3.35,3.459,3.235,3.29,960454,0
+NEWP.US,D,20260203,000000,3.57,3.68,3.42,3.67,1391813,0
+NEWP.US,D,20260204,000000,3.74,3.79,3.415,3.56,1414499,0
+NEWP.US,D,20260205,000000,3.355,3.5,3.13,3.13,1325008,0
+NEWP.US,D,20260206,000000,3.315,3.395,3.26,3.38,648500,0
+NEWP.US,D,20260209,000000,3.4657,3.9,3.43,3.86,1249045,0
+NEWP.US,D,20260210,000000,3.84,3.8999,3.705,3.78,670283,0
+NEWP.US,D,20260211,000000,3.9,3.98,3.6756,3.98,949641,0
+NEWP.US,D,20260212,000000,3.92,3.92,3.52,3.53,792639,0
+NEWP.US,D,20260213,000000,3.6,3.71,3.56,3.64,482935,0
+NEWP.US,D,20260217,000000,3.5,3.54,3.3,3.42,837287,0
+NEWP.US,D,20260218,000000,3.5,3.67,3.5,3.62,605654,0
diff --git a/daily/us/nysemkt stocks/nsrx.us.txt b/daily/us/nysemkt stocks/nsrx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3478b0f22b2c234eaaf609f8c1854b943f52b5bd
--- /dev/null
+++ b/daily/us/nysemkt stocks/nsrx.us.txt	
@@ -0,0 +1,114 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NSRX.US,D,20250813,000000,8,9.51,8,8.25,286400,0
+NSRX.US,D,20250814,000000,8.8,8.97,8.01,8.05,62800,0
+NSRX.US,D,20250815,000000,8,8.3,7.96,8.1,69000,0
+NSRX.US,D,20250818,000000,8,8.67,8,8.59,46200,0
+NSRX.US,D,20250819,000000,8.42,8.8299,8.1254,8.69,23500,0
+NSRX.US,D,20250820,000000,8.6,8.63,8.2358,8.3,10700,0
+NSRX.US,D,20250821,000000,8.3,8.83,8.3,8.5,26800,0
+NSRX.US,D,20250822,000000,8.51,9.9899,8.15,8.15,89800,0
+NSRX.US,D,20250825,000000,8.9,8.91,7.23,7.99,181228,0
+NSRX.US,D,20250826,000000,8.5,8.9034,8,8.03,65830,0
+NSRX.US,D,20250827,000000,8.25,8.25,8.02,8.06,99461,0
+NSRX.US,D,20250828,000000,8.15,8.2,7.97,8.05,22864,0
+NSRX.US,D,20250829,000000,8.16,8.53,8.05,8.1,35225,0
+NSRX.US,D,20250902,000000,8.1732,8.515,8.04,8.04,19975,0
+NSRX.US,D,20250903,000000,8.18,8.6653,8.05,8.08,6689,0
+NSRX.US,D,20250904,000000,8.13,8.13,8.0105,8.0105,895,0
+NSRX.US,D,20250905,000000,8.13,8.33,7.9501,7.98,26148,0
+NSRX.US,D,20250908,000000,8.3466,8.3466,8,8.01,13668,0
+NSRX.US,D,20250909,000000,8,8.07,7.9613,8.0009,6591,0
+NSRX.US,D,20250910,000000,8.1004,8.2352,7.99,7.99,26272,0
+NSRX.US,D,20250912,000000,8.07,8.07,8.07,8.07,990,0
+NSRX.US,D,20250916,000000,8.2599,8.3,8.13,8.13,2288,0
+NSRX.US,D,20250917,000000,8.13,8.2291,7.98,8.125,22744,0
+NSRX.US,D,20250918,000000,8.02,8.1262,8.01,8.0128,4203,0
+NSRX.US,D,20250922,000000,8.01,8.0861,8,8,6689,0
+NSRX.US,D,20250923,000000,8.12,8.12,8,8.01,6639,0
+NSRX.US,D,20250924,000000,8.07,8.2877,8,8,3328,0
+NSRX.US,D,20250925,000000,8.0138,8.25,7.55,8.05,41510,0
+NSRX.US,D,20250926,000000,7.9,8.073,7.5,8,23911,0
+NSRX.US,D,20250929,000000,7.99,7.99,7.3796,7.55,481809,0
+NSRX.US,D,20250930,000000,7.01,7.4694,5.92,6.65,60915,0
+NSRX.US,D,20251001,000000,6.06,6.69,5.9,6,7120,0
+NSRX.US,D,20251002,000000,6.25,6.25,6,6.24,9324,0
+NSRX.US,D,20251003,000000,6.1829,6.81,6.0186,6.81,9613,0
+NSRX.US,D,20251006,000000,6.52,7.54,6.52,7.05,14503,0
+NSRX.US,D,20251007,000000,6.2501,7.21,6.2501,7.21,7675,0
+NSRX.US,D,20251008,000000,7.0434,7.27,6.76,7.27,3171,0
+NSRX.US,D,20251009,000000,7.11,7.9999,7,7.75,12698,0
+NSRX.US,D,20251010,000000,7.6343,8.03,7.6343,7.7,15444,0
+NSRX.US,D,20251013,000000,7.65,7.85,7.6,7.75,6656,0
+NSRX.US,D,20251014,000000,7.53,7.6525,7.52,7.65,2632,0
+NSRX.US,D,20251015,000000,7.9025,7.94,7.6553,7.9,4036,0
+NSRX.US,D,20251016,000000,7.76,7.92,7.74,7.92,3032,0
+NSRX.US,D,20251020,000000,7.83,7.83,7.67,7.6701,1194,0
+NSRX.US,D,20251021,000000,7.62,7.62,7.503,7.503,900,0
+NSRX.US,D,20251022,000000,7.5002,7.51,7.5001,7.51,1185,0
+NSRX.US,D,20251023,000000,7.5033,7.6,7.5033,7.6,855,0
+NSRX.US,D,20251024,000000,7.86,7.89,7.86,7.89,665,0
+NSRX.US,D,20251027,000000,7.92,8.2,7.92,7.95,2022,0
+NSRX.US,D,20251028,000000,7.85,8.4,7.66,8.4,7695,0
+NSRX.US,D,20251029,000000,8.24,8.24,7.51,7.75,2660,0
+NSRX.US,D,20251030,000000,7.53,7.78,7.53,7.78,1201,0
+NSRX.US,D,20251103,000000,8,8.4,7.58,7.61,2044,0
+NSRX.US,D,20251105,000000,7.5205,7.55,7.5205,7.55,3193,0
+NSRX.US,D,20251107,000000,7.5,7.5,7.5,7.5,868,0
+NSRX.US,D,20251110,000000,7.5,7.5,7.5,7.5,980,0
+NSRX.US,D,20251112,000000,6.9278,7.62,6.76,7.59,5602,0
+NSRX.US,D,20251113,000000,7.44,7.95,7.2,7.9,7018,0
+NSRX.US,D,20251114,000000,7.75,7.75,7.4,7.41,4435,0
+NSRX.US,D,20251117,000000,7.51,7.69,7,7.03,2586,0
+NSRX.US,D,20251118,000000,7.2,7.2,6.3,6.75,11892,0
+NSRX.US,D,20251119,000000,6.5,7,6.5,7,5101,0
+NSRX.US,D,20251121,000000,7.5,7.5,7.25,7.25,751,0
+NSRX.US,D,20251125,000000,6.6,7,6.6,7,734,0
+NSRX.US,D,20251201,000000,6.9968,7.48,6.6106,6.6106,1898,0
+NSRX.US,D,20251202,000000,6.63,7.3287,6.63,7.3287,1775,0
+NSRX.US,D,20251203,000000,6.64,6.99,6.64,6.99,601,0
+NSRX.US,D,20251204,000000,6.85,6.85,6.85,6.85,965,0
+NSRX.US,D,20251205,000000,6.8,6.8,6.8,6.8,1491,0
+NSRX.US,D,20251208,000000,6.9001,7.42,6.5,6.82,3702,0
+NSRX.US,D,20251209,000000,6.15,6.5,6.15,6.5,2253,0
+NSRX.US,D,20251210,000000,6.55,6.55,6.5,6.5,750,0
+NSRX.US,D,20251212,000000,6.8,6.8,6.8,6.8,507,0
+NSRX.US,D,20251217,000000,6.4,6.5002,6.4,6.5002,486,0
+NSRX.US,D,20251218,000000,6.8,6.8,6.37,6.37,1043,0
+NSRX.US,D,20251219,000000,6.05,7.92,6.05,7.5755,6767,0
+NSRX.US,D,20251222,000000,7.25,7.25,6.7,7.0782,8107,0
+NSRX.US,D,20251223,000000,6.6,7.7,6.6,7.01,5166,0
+NSRX.US,D,20251224,000000,6.4,7.9,6.4,7.5,14740,0
+NSRX.US,D,20251226,000000,6.7,8.28,6.69,7.605,43428,0
+NSRX.US,D,20251229,000000,6.91,7.95,6.91,7.5,16044,0
+NSRX.US,D,20251230,000000,7.2,7.9,7.17,7.79,6774,0
+NSRX.US,D,20251231,000000,7.21,9.5,7.21,9.15,16671,0
+NSRX.US,D,20260102,000000,9.25,9.44,7.32,7.55,25546,0
+NSRX.US,D,20260105,000000,7.55,8,7.45,7.57,2088,0
+NSRX.US,D,20260106,000000,7.3961,7.5,6.685,7.5,3238,0
+NSRX.US,D,20260107,000000,6.78,6.78,6.78,6.78,2780,0
+NSRX.US,D,20260108,000000,6.57,8.025,6.57,7.1,11137,0
+NSRX.US,D,20260109,000000,7.26,7.35,7,7.1,4027,0
+NSRX.US,D,20260112,000000,7.5,7.7,7.1,7.2999,4462,0
+NSRX.US,D,20260113,000000,7.05,7.3,7,7.0001,5717,0
+NSRX.US,D,20260114,000000,7.21,7.7,7.1,7.1,2982,0
+NSRX.US,D,20260115,000000,7.08,7.2,6.99,7.1,2899,0
+NSRX.US,D,20260116,000000,7.11,7.2,6.99,7.05,4237,0
+NSRX.US,D,20260120,000000,6.5,7,6.5,6.52,7000,0
+NSRX.US,D,20260121,000000,7,7,6.5202,6.8747,3831,0
+NSRX.US,D,20260122,000000,6.6288,6.6288,6.6288,6.6288,1502,0
+NSRX.US,D,20260123,000000,6.525,6.525,6.25,6.25,1563,0
+NSRX.US,D,20260126,000000,6.2375,6.2375,6.2375,6.2375,4561,0
+NSRX.US,D,20260127,000000,6.1204,6.1204,5.5,5.5,3192,0
+NSRX.US,D,20260128,000000,5.7668,5.9,5.55,5.9,3278,0
+NSRX.US,D,20260129,000000,5.85,5.85,5.55,5.59,5137,0
+NSRX.US,D,20260130,000000,5.74,5.74,5.74,5.74,26312,0
+NSRX.US,D,20260202,000000,5.42,5.85,5.42,5.502,6185,0
+NSRX.US,D,20260203,000000,5.51,6.39,5.5,6.17,3966,0
+NSRX.US,D,20260204,000000,6,6,5.8,5.8,981,0
+NSRX.US,D,20260206,000000,5.955,6.3,5.44,5.44,6397,0
+NSRX.US,D,20260209,000000,5.97,6.02,5.4,5.4,3938,0
+NSRX.US,D,20260210,000000,5.8,5.8,4.9,5.44,8995,0
+NSRX.US,D,20260211,000000,5.3,5.6,5.3,5.6,1851,0
+NSRX.US,D,20260213,000000,5.36,5.9,5.36,5.9,3017,0
+NSRX.US,D,20260217,000000,5.96,6.47,5.96,5.96,1411,0
+NSRX.US,D,20260218,000000,6.4,6.4,4.9,5.34,1773,0
diff --git a/daily/us/nysemkt stocks/papl.us.txt b/daily/us/nysemkt stocks/papl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..85b1705a7d5dbf9c712b66423b1572295b43319e
--- /dev/null
+++ b/daily/us/nysemkt stocks/papl.us.txt	
@@ -0,0 +1,574 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PAPL.US,D,20231101,000000,70,73.8,41,45,94090,0
+PAPL.US,D,20231102,000000,46,51.8,33.2,37,36494.4,0
+PAPL.US,D,20231103,000000,36.4,39.4,35.2,37.2,9358.2,0
+PAPL.US,D,20231106,000000,36.4,37.162,35,35.596,4896.85,0
+PAPL.US,D,20231107,000000,36,36,30.6,30.8,6722.1,0
+PAPL.US,D,20231108,000000,30.8,31.4,26.4,28.798,7579.65,0
+PAPL.US,D,20231109,000000,28.8,63,25.6,42.6,377442,0
+PAPL.US,D,20231110,000000,41.6,43,34,38.4,17153.7,0
+PAPL.US,D,20231113,000000,38.6,41.998,35.8,37.504,13201.8,0
+PAPL.US,D,20231114,000000,39.8,43.798,38,42.64,16757.8,0
+PAPL.US,D,20231115,000000,42.8,85,42.8,54.8,88295,0
+PAPL.US,D,20231116,000000,54.6,61.776,46.2,56.2,24924.1,0
+PAPL.US,D,20231117,000000,53.4,62.6,48.6,51.4,10974.1,0
+PAPL.US,D,20231120,000000,51.2,59.6,49.6,53.4,13268.6,0
+PAPL.US,D,20231121,000000,55,60,52,55.6,8536.5,0
+PAPL.US,D,20231122,000000,56,58.2,52.404,52.6,3403.7,0
+PAPL.US,D,20231124,000000,52.916,56.4,50,52,1979.7,0
+PAPL.US,D,20231127,000000,53.2,54.6,36.6,39.6,8362.75,0
+PAPL.US,D,20231128,000000,40.4,43,30.2,31.512,12540.2,0
+PAPL.US,D,20231129,000000,34,35,30.8,30.84,4751.5,0
+PAPL.US,D,20231130,000000,31.6,32.4,29.2,29.2,4313.9,0
+PAPL.US,D,20231201,000000,32.2,46.798,28.8,44,238354,0
+PAPL.US,D,20231204,000000,38.2,50.8,37.8,49,20991.6,0
+PAPL.US,D,20231205,000000,49.6,51.106,42.4,46.2,8100.85,0
+PAPL.US,D,20231206,000000,46.2,79.4,44.2,66.2,68780.2,0
+PAPL.US,D,20231207,000000,66.2,78,66.2,72,23764.2,0
+PAPL.US,D,20231208,000000,67.2,72,59,64,10305.9,0
+PAPL.US,D,20231211,000000,62.4,65.2,38,40.202,12195.5,0
+PAPL.US,D,20231212,000000,43.4,52,41.002,42.8,13219.6,0
+PAPL.US,D,20231213,000000,47.6,47.6,35.1,38.6,18067.8,0
+PAPL.US,D,20231214,000000,38,40,29.2,32,32686.2,0
+PAPL.US,D,20231215,000000,35.2,38,32.72,35.6,13831.8,0
+PAPL.US,D,20231218,000000,34.4,37.142,34.2,35.2,4718.55,0
+PAPL.US,D,20231219,000000,36,36,32.4,34.2,3848.95,0
+PAPL.US,D,20231220,000000,34.2,34.6,32.2,33.8,2599,0
+PAPL.US,D,20231221,000000,33.8,42.4,33.8,39.588,20555.6,0
+PAPL.US,D,20231222,000000,39.4,39.6,35.2,37.2,4879.5,0
+PAPL.US,D,20231226,000000,37.2,38.398,36.056,37.4,1335.3,0
+PAPL.US,D,20231227,000000,37.78,38.364,35.2,36.4,2495.75,0
+PAPL.US,D,20231228,000000,35.578,36.8,34,36.8,2180,0
+PAPL.US,D,20231229,000000,36.4,36.6,34.2,35.8,2198.95,0
+PAPL.US,D,20240102,000000,34,36,32.4,35.8,1359.5,0
+PAPL.US,D,20240103,000000,33.634,35,33,34.8,882.6,0
+PAPL.US,D,20240104,000000,33.6,34.998,32.49,33.4,1658.85,0
+PAPL.US,D,20240105,000000,33.6,34.798,32.4,33,1085.9,0
+PAPL.US,D,20240108,000000,33,34.8,32.062,32.6,766.3,0
+PAPL.US,D,20240109,000000,33.998,34.8,32,32,4872.75,0
+PAPL.US,D,20240110,000000,32.2,33.398,32.2,32.4,1142.75,0
+PAPL.US,D,20240111,000000,32.8,33,31.2,31.2,1895.9,0
+PAPL.US,D,20240112,000000,32,32.3,30.216,30.6,858.2,0
+PAPL.US,D,20240116,000000,32.2,34.6,31.4,33.4,1558.75,0
+PAPL.US,D,20240117,000000,33.8,34.8,32,33.2,750.3,0
+PAPL.US,D,20240118,000000,31.904,34,31.904,33.8,537.8,0
+PAPL.US,D,20240119,000000,33.2,34,32,32.6,1092.8,0
+PAPL.US,D,20240122,000000,33.23,34,32,33.148,220.8,0
+PAPL.US,D,20240123,000000,32.6,33.8,31.4,33.8,644.35,0
+PAPL.US,D,20240124,000000,33.29,33.576,31.8,33.2,518.85,0
+PAPL.US,D,20240125,000000,33,34.45,32.8,32.8,992.3,0
+PAPL.US,D,20240126,000000,34.2,34.2,31.8,32.8,525.1,0
+PAPL.US,D,20240129,000000,32.2,33.6,30,32.6,1895,0
+PAPL.US,D,20240130,000000,30.8,31.4,30.6,30.8,529.75,0
+PAPL.US,D,20240131,000000,30.882,31.2,30,30,616.75,0
+PAPL.US,D,20240201,000000,30.338,31.2,29,31.2,989.95,0
+PAPL.US,D,20240202,000000,30,30,28.798,28.8,571.5,0
+PAPL.US,D,20240205,000000,28.8,29.058,28,28.4,1041.45,0
+PAPL.US,D,20240206,000000,28.2,30.998,28,29,571.7,0
+PAPL.US,D,20240207,000000,29.2,30.44,28,28.4,493.05,0
+PAPL.US,D,20240208,000000,28.202,29.22,27,27.9,984.25,0
+PAPL.US,D,20240209,000000,28.2,28.942,27.202,28.8,455.55,0
+PAPL.US,D,20240212,000000,27.898,29,26.2,26.2,1053.7,0
+PAPL.US,D,20240213,000000,26.2,27,24,25.2,2325.6,0
+PAPL.US,D,20240214,000000,24.2,26.4,24.2,26.4,1467.45,0
+PAPL.US,D,20240215,000000,26.4,27.398,26.4,27.1,309.8,0
+PAPL.US,D,20240216,000000,27.2,27.398,25,25.8,668.2,0
+PAPL.US,D,20240220,000000,25.828,26.598,25.6,26.2,892.25,0
+PAPL.US,D,20240221,000000,24.8,29,24.8,27.6,7948.15,0
+PAPL.US,D,20240222,000000,27.4,30,27.21,30,2361.45,0
+PAPL.US,D,20240223,000000,29,30.6,27.6,29.4,1090.5,0
+PAPL.US,D,20240226,000000,29.4,32.3,28.4,29.8,3303.55,0
+PAPL.US,D,20240227,000000,30.2,30.5,28.6,29.8,1443.5,0
+PAPL.US,D,20240228,000000,31.6,33.2,29.8,31.4,3918.2,0
+PAPL.US,D,20240229,000000,32.6,32.6,29.402,30,2394,0
+PAPL.US,D,20240301,000000,30.05,32,28,30,4266.3,0
+PAPL.US,D,20240304,000000,30,32,29.6,29.6,1490.45,0
+PAPL.US,D,20240305,000000,30.8,30.8,28.4,28.6,1331.1,0
+PAPL.US,D,20240306,000000,30,30,28.602,28.946,416.05,0
+PAPL.US,D,20240307,000000,28.6,28.6,26.8,27.524,857.6,0
+PAPL.US,D,20240308,000000,27.4,29,27.4,27.6,549.85,0
+PAPL.US,D,20240311,000000,28.4,28.796,27.6,27.9,504,0
+PAPL.US,D,20240312,000000,27.8,28.002,26.48,27,551.2,0
+PAPL.US,D,20240313,000000,28.4,28.8,27.4,28.8,600.7,0
+PAPL.US,D,20240314,000000,28.376,28.4,26.4,27.432,535.6,0
+PAPL.US,D,20240315,000000,27.6,27.902,27.2,27.8,306.8,0
+PAPL.US,D,20240318,000000,27.4,27.8,27,27.8,150.55,0
+PAPL.US,D,20240319,000000,27.588,27.588,26.6,26.6,490.75,0
+PAPL.US,D,20240320,000000,26.6,33.8,25,33.6,10891.5,0
+PAPL.US,D,20240321,000000,34.8,34.8,27.2,29.4,61510.1,0
+PAPL.US,D,20240322,000000,30.8,30.8,27.6,28.4,4983.1,0
+PAPL.US,D,20240325,000000,27.6,27.798,25.8,26.296,2142.75,0
+PAPL.US,D,20240326,000000,25.8,27,25.292,26,1939.9,0
+PAPL.US,D,20240327,000000,26.2,29.664,26.2,28.2,3205.8,0
+PAPL.US,D,20240328,000000,28.9,29.4,27.6,28.6,1594.3,0
+PAPL.US,D,20240401,000000,29,29,27.6,28,154.9,0
+PAPL.US,D,20240402,000000,28.1,28.1,26.6,26.8,684.55,0
+PAPL.US,D,20240403,000000,26.6,27.2,26.6,26.8,471.6,0
+PAPL.US,D,20240404,000000,27,28.4,27,27.8,677.95,0
+PAPL.US,D,20240405,000000,29,29.2,27.2,27.6,632.25,0
+PAPL.US,D,20240408,000000,27.4,28.6,27.2,27.6,723.9,0
+PAPL.US,D,20240409,000000,30.4,33.8,28.4,32.6,28621.5,0
+PAPL.US,D,20240410,000000,31,32.8,30.2,31.2,5185.05,0
+PAPL.US,D,20240411,000000,31.2,32.6,30.402,32,1971.25,0
+PAPL.US,D,20240412,000000,32.2,33.2,29.8,30.3,2899.55,0
+PAPL.US,D,20240415,000000,31.95,31.95,28.6,28.6,1215.45,0
+PAPL.US,D,20240416,000000,27.6,30,27.6,29.6,1208.45,0
+PAPL.US,D,20240417,000000,28.8,33,28.8,28.8,5110,0
+PAPL.US,D,20240418,000000,30.8,34,26.6,32.8,16481.4,0
+PAPL.US,D,20240419,000000,37,42.8,24.6,26.2,59170,0
+PAPL.US,D,20240422,000000,26.2,27.8,24.8,25.8,8376.85,0
+PAPL.US,D,20240423,000000,25.6,27.6,25.6,27.6,2223.9,0
+PAPL.US,D,20240424,000000,27.4,29.6,26.4,27.3,3139.3,0
+PAPL.US,D,20240425,000000,26.8,27.4,25.6,26.4,9008.45,0
+PAPL.US,D,20240426,000000,26.4,27,26.4,26.6,593.35,0
+PAPL.US,D,20240429,000000,27.01,28.2,26.6,27.6,1144.25,0
+PAPL.US,D,20240430,000000,27.6,28,26,27.104,2748.9,0
+PAPL.US,D,20240501,000000,26.9,27.068,26.3,26.4,392.75,0
+PAPL.US,D,20240502,000000,26.6,28.2,26.6,26.8,2020.35,0
+PAPL.US,D,20240503,000000,26.6,26.6,25.4,25.8,5214.8,0
+PAPL.US,D,20240506,000000,25.8,26.2,24.6,25.4,5270.85,0
+PAPL.US,D,20240507,000000,25.4,26.6,25.2,25.2,1269.35,0
+PAPL.US,D,20240508,000000,25.718,26,24.8,25,4031.85,0
+PAPL.US,D,20240509,000000,24.4,25.1,24.4,24.8,1501.85,0
+PAPL.US,D,20240510,000000,25,27.2,25,25.8,5653.4,0
+PAPL.US,D,20240513,000000,25.6,25.802,24.2,25.4,3516.7,0
+PAPL.US,D,20240514,000000,25,26,25,25.24,2950.4,0
+PAPL.US,D,20240515,000000,26.4,26.8,25.6,26,4797.5,0
+PAPL.US,D,20240516,000000,26,26.2,25.6,26,1261.1,0
+PAPL.US,D,20240517,000000,25.61,26,25.6,25.6,1422.25,0
+PAPL.US,D,20240520,000000,25.6,25.8,25.2,25.4,499,0
+PAPL.US,D,20240521,000000,25.748,27,24,26.2,6201.3,0
+PAPL.US,D,20240522,000000,26.6,42,26.6,28.406,251138,0
+PAPL.US,D,20240523,000000,26.4,27.028,24.4,24.8,27338.3,0
+PAPL.US,D,20240524,000000,25,25.542,24.2,24.2,4756.4,0
+PAPL.US,D,20240528,000000,25.2,25.2,23.2,24.4,9166.35,0
+PAPL.US,D,20240529,000000,24,25.8,23.98,25.598,6776.85,0
+PAPL.US,D,20240530,000000,25.286,29.6,24,24.6,66346.9,0
+PAPL.US,D,20240531,000000,24.6,24.92,22.2,23,11366.6,0
+PAPL.US,D,20240603,000000,24.4,24.4,22,22.6,2904.45,0
+PAPL.US,D,20240604,000000,22,22.4,21.004,21.7,1735.9,0
+PAPL.US,D,20240605,000000,22.4,23.6,21.2,23,977.7,0
+PAPL.US,D,20240606,000000,22.8,22.8,21.6,21.6,1089,0
+PAPL.US,D,20240607,000000,21.4,22.798,21.2,21.6,1070.6,0
+PAPL.US,D,20240610,000000,21.582,21.998,20.6,21.2,3005.95,0
+PAPL.US,D,20240611,000000,20.698,21.1,20.2,20.6,1678.1,0
+PAPL.US,D,20240612,000000,21.6,21.8,20.602,21.4,1068,0
+PAPL.US,D,20240613,000000,21.8,22,20.802,21,769.2,0
+PAPL.US,D,20240614,000000,20.8,21,20.2,20.8,1699.8,0
+PAPL.US,D,20240617,000000,20.626,20.8,18.31,19.245,2564.75,0
+PAPL.US,D,20240618,000000,19.02,19.398,18.128,19.398,3124,0
+PAPL.US,D,20240620,000000,19.95,20,18.4,18.6,868.15,0
+PAPL.US,D,20240621,000000,18.6,19.6,18,19.56,2379.4,0
+PAPL.US,D,20240624,000000,18.6,19,17.8,18,1039.15,0
+PAPL.US,D,20240625,000000,18,18.798,15,17.8,1060.9,0
+PAPL.US,D,20240626,000000,17.2,18.6,16.2,17.1,1245.3,0
+PAPL.US,D,20240627,000000,17.6,17.9,16.372,17.88,883.45,0
+PAPL.US,D,20240628,000000,17.2,17.744,16,16.8,386,0
+PAPL.US,D,20240701,000000,16.8,17.182,16.136,16.47,444.75,0
+PAPL.US,D,20240702,000000,16.06,17,16.06,16.062,431.85,0
+PAPL.US,D,20240703,000000,16.272,16.4,15.2,15.775,702.55,0
+PAPL.US,D,20240705,000000,16.59,16.59,14.2,14.8,1067.4,0
+PAPL.US,D,20240708,000000,15,15,13.4,14,1655.65,0
+PAPL.US,D,20240709,000000,14.25,14.8,12.27,13.6,1395.85,0
+PAPL.US,D,20240710,000000,13,13.67,12.547,13.67,509,0
+PAPL.US,D,20240711,000000,12.348,14,12.2,13.102,879.45,0
+PAPL.US,D,20240712,000000,13.814,14,13.158,13.2,366,0
+PAPL.US,D,20240715,000000,14.112,14.112,13.226,13.513,3185.55,0
+PAPL.US,D,20240716,000000,15.8,16.734,13.8,14,172155,0
+PAPL.US,D,20240717,000000,18.3,23,14.12,18.1,130857,0
+PAPL.US,D,20240718,000000,17.91,19.6,15,15.6,17759.4,0
+PAPL.US,D,20240719,000000,15.8,17.28,15,16.6,12511.1,0
+PAPL.US,D,20240722,000000,19.4,19.4,17,19,12119.6,0
+PAPL.US,D,20240723,000000,19.4,22,16,17,20074.7,0
+PAPL.US,D,20240724,000000,20,20.8,17.4,17.932,6933.5,0
+PAPL.US,D,20240725,000000,18.482,23,17.66,18.904,21295.5,0
+PAPL.US,D,20240726,000000,21.2,26.2,19.99,20,22245.2,0
+PAPL.US,D,20240729,000000,22.8,24.4,21.6,22.8,16225.2,0
+PAPL.US,D,20240730,000000,22.4,23.8,19.602,20,7565.5,0
+PAPL.US,D,20240731,000000,19.42,23,19.42,20.734,14367.8,0
+PAPL.US,D,20240801,000000,21.2,21.8,19.6,19.998,4476.55,0
+PAPL.US,D,20240802,000000,19.4,20.4,18.02,18.8,5741.9,0
+PAPL.US,D,20240805,000000,16.716,18.4,15,18.4,4216.55,0
+PAPL.US,D,20240806,000000,17.848,18.396,16.87,17.502,1439.95,0
+PAPL.US,D,20240807,000000,17.64,18.206,16.76,16.9,4352.45,0
+PAPL.US,D,20240808,000000,16.17,17.472,15.746,17.472,1517.8,0
+PAPL.US,D,20240809,000000,18.26,20,17.6,19.5,2669.05,0
+PAPL.US,D,20240812,000000,20.4,21,18.4,20,9290.15,0
+PAPL.US,D,20240813,000000,19.4,22,19.4,21.4,9205.95,0
+PAPL.US,D,20240814,000000,22,22,19.2,19.4,8518.9,0
+PAPL.US,D,20240815,000000,20.2,21,17.6,18.732,12269.6,0
+PAPL.US,D,20240816,000000,18.4,19.8,18,18.6,8798.6,0
+PAPL.US,D,20240819,000000,18.538,20.4,18.226,20.198,4385.05,0
+PAPL.US,D,20240820,000000,19.592,20.8,18.6,20.798,8051.6,0
+PAPL.US,D,20240821,000000,20.4,20.8,18.4,19.72,11283,0
+PAPL.US,D,20240822,000000,20.2,20.2,19.1,19.6,2726.7,0
+PAPL.US,D,20240823,000000,19.212,19.9861,18.8,19.048,4169.1,0
+PAPL.US,D,20240826,000000,19.8,19.8,17.876,17.998,5418,0
+PAPL.US,D,20240827,000000,18.54,18.786,17.2,18.02,3763.8,0
+PAPL.US,D,20240828,000000,18.2,18.2,17,17.8,4442.7,0
+PAPL.US,D,20240829,000000,17.2,18.198,17.2,17.222,2804.4,0
+PAPL.US,D,20240830,000000,18.082,18.178,16.42,17.56,5740.25,0
+PAPL.US,D,20240903,000000,17.234,18.16,16.606,17.798,2122.3,0
+PAPL.US,D,20240904,000000,17,17.6,16.2,16.6,2044.5,0
+PAPL.US,D,20240905,000000,17,17.994,16.2,17.44,2856.1,0
+PAPL.US,D,20240906,000000,16.896,17.774,15.77,17,3547.45,0
+PAPL.US,D,20240909,000000,16.8,16.998,16,16.02,1906.05,0
+PAPL.US,D,20240910,000000,16.02,16.8,15.2,16.7831,4347.7,0
+PAPL.US,D,20240911,000000,16,16.5,15.462,15.998,3029.25,0
+PAPL.US,D,20240912,000000,16.596,16.596,15.626,16.1,939.25,0
+PAPL.US,D,20240913,000000,15.66,16.4,15.4,15.998,974.25,0
+PAPL.US,D,20240916,000000,15.328,16.198,15.214,16.002,1808.45,0
+PAPL.US,D,20240917,000000,15.42,15.998,15.302,15.8,932.95,0
+PAPL.US,D,20240918,000000,15.326,16.778,15.326,15.998,3546.75,0
+PAPL.US,D,20240919,000000,16.2,16.6,15.9,16.2,3969.25,0
+PAPL.US,D,20240920,000000,17.68,17.68,15.3,15.968,17032.6,0
+PAPL.US,D,20240923,000000,16,16.868,14,14.2,16666.7,0
+PAPL.US,D,20240924,000000,15.99,15.99,14.4,14.6,10546.4,0
+PAPL.US,D,20240925,000000,15.9,15.9,14.2,14.4,11415.5,0
+PAPL.US,D,20240926,000000,14.42,14.8,13.6,14.362,5496.15,0
+PAPL.US,D,20240927,000000,14.392,14.438,13.802,13.96,1863.65,0
+PAPL.US,D,20240930,000000,13.92,14.4,13.4,13.679,4465.95,0
+PAPL.US,D,20241001,000000,13.6,13.998,13,13.798,3845.35,0
+PAPL.US,D,20241002,000000,13.56,14.2,13.402,13.76,2717.75,0
+PAPL.US,D,20241003,000000,13.6,14.308,13.402,13.5,1207.6,0
+PAPL.US,D,20241004,000000,14.176,14.2,13.5,14.2,2046.55,0
+PAPL.US,D,20241007,000000,13.762,14.2,13.4,13.99,3791.25,0
+PAPL.US,D,20241008,000000,13.56,13.998,13.174,13.4,2447.4,0
+PAPL.US,D,20241009,000000,13.4,13.996,13.214,13.98,1914.45,0
+PAPL.US,D,20241010,000000,13.848,13.998,13.202,13.832,1420.15,0
+PAPL.US,D,20241011,000000,13.28,13.98,13,13.1,5155.35,0
+PAPL.US,D,20241014,000000,12.928,13.598,12.71,13.402,2537.05,0
+PAPL.US,D,20241015,000000,12.9,13.596,12.6,13,708,0
+PAPL.US,D,20241016,000000,12.6,14.8,12.6,14,7183.45,0
+PAPL.US,D,20241017,000000,13.6,14.4,13.49,14.4,57207.4,0
+PAPL.US,D,20241018,000000,12.8,13.8,12.798,12.798,12177.9,0
+PAPL.US,D,20241021,000000,13.32,13.32,12.412,13.1,3993.25,0
+PAPL.US,D,20241022,000000,13.212,13.92,13.042,13.876,2264.5,0
+PAPL.US,D,20241023,000000,13.93,14.18,13.178,13.884,2210.35,0
+PAPL.US,D,20241024,000000,13.6,13.884,12.814,13.452,1312.6,0
+PAPL.US,D,20241025,000000,13.452,14,13.368,13.6,3502.55,0
+PAPL.US,D,20241028,000000,13.224,13.97,13.224,13.8,1297,0
+PAPL.US,D,20241029,000000,14,14,13.214,13.6,738.2,0
+PAPL.US,D,20241030,000000,13.375,13.7498,13.2,13.474,884.85,0
+PAPL.US,D,20241031,000000,13.2,13.74,12.7,13.4,2128.05,0
+PAPL.US,D,20241101,000000,13.9076,14,13.02,13.502,1924.3,0
+PAPL.US,D,20241104,000000,13.874,13.874,12.59,13.798,175.85,0
+PAPL.US,D,20241105,000000,13.3,13.35,12.82,13.17,461.95,0
+PAPL.US,D,20241106,000000,13.2,13.52,12.406,13.32,620.75,0
+PAPL.US,D,20241107,000000,12.868,12.988,12.524,12.988,582.65,0
+PAPL.US,D,20241108,000000,12.8,12.988,12.54,12.6,1164.65,0
+PAPL.US,D,20241111,000000,12.8,13.6,12.53,13.264,3813.9,0
+PAPL.US,D,20241112,000000,14.208,16.6,14.208,15.6,44882.7,0
+PAPL.US,D,20241113,000000,15.7,15.77,11.278,12,16768.6,0
+PAPL.US,D,20241114,000000,12.36,12.6,10.272,11.36,10920.4,0
+PAPL.US,D,20241115,000000,11.2,11.798,10.6,10.66,7133.5,0
+PAPL.US,D,20241118,000000,10.664,10.8,9.164,10.05,2747.45,0
+PAPL.US,D,20241119,000000,10.222,10.93,10,10.52,1008.5,0
+PAPL.US,D,20241120,000000,10.3,10.74,9.6,9.60202,1502.05,0
+PAPL.US,D,20241121,000000,9.978,9.978,9.02,9.2,3495.35,0
+PAPL.US,D,20241122,000000,9.27,9.824,8.512,8.622,2196.85,0
+PAPL.US,D,20241125,000000,9.398,10.402,8.496,10.202,6857.2,0
+PAPL.US,D,20241126,000000,9.8,10.6,9.54,9.82,2279.15,0
+PAPL.US,D,20241127,000000,10.2,10.6,9.32,9.79256,1899.4,0
+PAPL.US,D,20241129,000000,10.5,10.5,9.794,10,1012,0
+PAPL.US,D,20241202,000000,10.96,10.96,9.5,9.87,4699.65,0
+PAPL.US,D,20241203,000000,10,10.598,9.8,10,788.65,0
+PAPL.US,D,20241204,000000,9.8,10.592,9.602,10.03,3046.7,0
+PAPL.US,D,20241205,000000,10,10.2,9.802,10,1494.45,0
+PAPL.US,D,20241206,000000,10,10.2,9.6,9.899,1443.95,0
+PAPL.US,D,20241209,000000,10.002,10.298,9.8,9.99798,2426.25,0
+PAPL.US,D,20241210,000000,9.802,10.136,9.8,9.84,917.4,0
+PAPL.US,D,20241211,000000,9.84,10.1,9.8,9.8,608,0
+PAPL.US,D,20241212,000000,9.8,10.178,9.2,9.8,4494.7,0
+PAPL.US,D,20241213,000000,9.7588,9.954,9,9.02,2912.2,0
+PAPL.US,D,20241216,000000,9.09,9.32,8.2,8.5,1959.9,0
+PAPL.US,D,20241217,000000,8.8,9.2,8.4,8.6,1142.9,0
+PAPL.US,D,20241218,000000,9,12,8.22,9.63,22116.7,0
+PAPL.US,D,20241219,000000,9.862,10.4,8.72,9.4,3360.25,0
+PAPL.US,D,20241220,000000,9.5,9.8,8.8,8.8,2559.25,0
+PAPL.US,D,20241223,000000,9.3,10.38,8.6,9.124,3669.5,0
+PAPL.US,D,20241224,000000,9.01,9.8,8.72002,9.00002,3068.8,0
+PAPL.US,D,20241226,000000,8.774,9.504,8.774,9.374,2306.55,0
+PAPL.US,D,20241227,000000,9.4,9.924,8.8,8.822,1363.8,0
+PAPL.US,D,20241230,000000,8.922,9.53238,8.754,9.15,2306.05,0
+PAPL.US,D,20241231,000000,9.15,9.6,8.6,9.04,1942.05,0
+PAPL.US,D,20250102,000000,8.8,11,8.7,10.398,7326.65,0
+PAPL.US,D,20250103,000000,10.348,10.868,9.86,10.8,4391.7,0
+PAPL.US,D,20250106,000000,10.8,10.8,10.206,10.4,4616.2,0
+PAPL.US,D,20250107,000000,10.24,10.6,9.432,10.4,38639.3,0
+PAPL.US,D,20250108,000000,10.4,10.6,9,9.6,8861.4,0
+PAPL.US,D,20250110,000000,9.4,9.4,8.6,9,4898.4,0
+PAPL.US,D,20250113,000000,9.122,9.6,8.594,8.594,7730.8,0
+PAPL.US,D,20250114,000000,8.9,9.2,8.42,8.46,4843.15,0
+PAPL.US,D,20250115,000000,8.46,9,8.4,8.83,3584.05,0
+PAPL.US,D,20250116,000000,8.682,8.94,8.4,8.466,3335.65,0
+PAPL.US,D,20250117,000000,8.706,9.3,8.42402,8.904,1614.1,0
+PAPL.US,D,20250121,000000,9.59998,9.59998,8.974,9.086,5841.3,0
+PAPL.US,D,20250122,000000,9.452,14,9.346,10.56,308266,0
+PAPL.US,D,20250123,000000,9.8,12,9.8,11.026,24298.1,0
+PAPL.US,D,20250124,000000,10.716,11.612,10.4,11.178,11225.6,0
+PAPL.US,D,20250127,000000,11.172,11.2,10.4,10.84,6328.8,0
+PAPL.US,D,20250128,000000,10.51,10.8,10.04,10.2,3314.3,0
+PAPL.US,D,20250129,000000,10.544,10.544,9.4,9.974,5760.45,0
+PAPL.US,D,20250130,000000,10.2,10.3,9.78112,10,2857.6,0
+PAPL.US,D,20250131,000000,9.802,10.46,9.7,10,2417.85,0
+PAPL.US,D,20250203,000000,9.82562,9.98,9.4,9.4,2192.8,0
+PAPL.US,D,20250204,000000,9.502,9.728,8.62,9.21,5270.75,0
+PAPL.US,D,20250205,000000,9.06,10,9.022,9.28,2242.6,0
+PAPL.US,D,20250206,000000,9.52,9.752,9.2,9.538,3168.35,0
+PAPL.US,D,20250207,000000,9.777,9.778,9.42,9.756,1998.55,0
+PAPL.US,D,20250210,000000,9.574,9.748,9.2,9.4,2946.9,0
+PAPL.US,D,20250211,000000,9.222,9.68,9.14,9.2,1489.6,0
+PAPL.US,D,20250212,000000,9.288,9.568,9,9.13,1328.6,0
+PAPL.US,D,20250213,000000,9.024,9.398,8.972,9.186,595.75,0
+PAPL.US,D,20250214,000000,8.97402,9.722,8.8,8.844,1214.85,0
+PAPL.US,D,20250218,000000,8.934,9.2,8.8,9,3050.3,0
+PAPL.US,D,20250219,000000,8.9,9.598,8.822,9.18,1300.3,0
+PAPL.US,D,20250220,000000,8.8,9.06,8.8,8.892,568.5,0
+PAPL.US,D,20250221,000000,8.8,9.398,8.002,8.10002,5104.7,0
+PAPL.US,D,20250224,000000,8,8.212,7.4,7.8,4659.45,0
+PAPL.US,D,20250225,000000,7.8,8,7,7.3,5478.85,0
+PAPL.US,D,20250226,000000,7.46,7.65,7.14,7.252,1111.55,0
+PAPL.US,D,20250227,000000,7.2,7.256,7.002,7.116,956,0
+PAPL.US,D,20250228,000000,7.2,7.8,6.798,7.396,3759.05,0
+PAPL.US,D,20250303,000000,7.61,7.8,6.956,7.014,2134.8,0
+PAPL.US,D,20250304,000000,7.04,7.6,6.46,7.01,2625.6,0
+PAPL.US,D,20250305,000000,6.802,7.548,6.208,6.856,1031.05,0
+PAPL.US,D,20250306,000000,6.68,7.2,6.68,7.2,1418.35,0
+PAPL.US,D,20250307,000000,7.536,7.894,7,7.4,2526.2,0
+PAPL.US,D,20250310,000000,7.4,7.438,7,7,1647.25,0
+PAPL.US,D,20250311,000000,7.1,7.1,6.442,7,720.15,0
+PAPL.US,D,20250312,000000,6.99,7.398,6.94,7.398,326.25,0
+PAPL.US,D,20250313,000000,7.398,7.6,6.502,6.502,821.25,0
+PAPL.US,D,20250314,000000,6.684,7,6,6.702,2569.35,0
+PAPL.US,D,20250317,000000,6.812,7,3.6,6,8698.45,0
+PAPL.US,D,20250318,000000,6,6.39998,5.82,6.06,301.95,0
+PAPL.US,D,20250319,000000,6.2,7,6.2,6.6,3679.25,0
+PAPL.US,D,20250320,000000,6.51,7,6.2,6.4,1131.3,0
+PAPL.US,D,20250321,000000,7,7,6.088,6.4,552.8,0
+PAPL.US,D,20250324,000000,6.702,7,6.404,6.76198,1204.2,0
+PAPL.US,D,20250325,000000,6.763,6.99998,6.14,6.152,2925.1,0
+PAPL.US,D,20250326,000000,6.4,6.894,5.476,5.48,7304.95,0
+PAPL.US,D,20250327,000000,5.6,6.6,5.2,6.6,11880.9,0
+PAPL.US,D,20250328,000000,6.202,6.5,5.804,5.804,4246.05,0
+PAPL.US,D,20250331,000000,6.00702,6.5,5.514,6.3,3620.4,0
+PAPL.US,D,20250401,000000,6.196,6.394,5.874,6,2088.8,0
+PAPL.US,D,20250402,000000,6.15,6.39998,5.514,5.902,1876.65,0
+PAPL.US,D,20250403,000000,5.998,6.02,5.702,5.852,3520.3,0
+PAPL.US,D,20250404,000000,5.88,6.12,5.606,5.712,1695,0
+PAPL.US,D,20250407,000000,5.714,5.98,5.512,5.8,1392,0
+PAPL.US,D,20250408,000000,5.45924,5.927,5.45924,5.504,2977.75,0
+PAPL.US,D,20250409,000000,5.4,5.8,5.06,5.654,1261,0
+PAPL.US,D,20250410,000000,5.528,5.79,5.406,5.78,604.15,0
+PAPL.US,D,20250411,000000,5.682,5.78,5.42,5.758,1686.5,0
+PAPL.US,D,20250414,000000,5.748,5.75,5.42,5.7,1175.85,0
+PAPL.US,D,20250415,000000,5.778,6,5.6,5.95,1066.4,0
+PAPL.US,D,20250416,000000,6,6,5.60602,5.834,3165,0
+PAPL.US,D,20250417,000000,5.834,5.838,5.604,5.81,227.75,0
+PAPL.US,D,20250421,000000,5.8,5.9,4.4,5.57742,2205.15,0
+PAPL.US,D,20250422,000000,5.4,5.688,5.4,5.686,470.8,0
+PAPL.US,D,20250423,000000,5.688,5.856,5.32,5.4,632,0
+PAPL.US,D,20250424,000000,5.5,5.7,5.296,5.502,1128.05,0
+PAPL.US,D,20250425,000000,5.526,5.598,5.4,5.42,554.8,0
+PAPL.US,D,20250428,000000,5.4,5.4,4,4.402,15530.5,0
+PAPL.US,D,20250429,000000,4.42,4.6,4.2,4.264,7306.75,0
+PAPL.US,D,20250430,000000,4.936,5.03,4.3,4.3,32948.9,0
+PAPL.US,D,20250501,000000,5.16,5.4,3.786,3.909,385880,0
+PAPL.US,D,20250502,000000,2.112,2.758,2.1,2.744,996696,0
+PAPL.US,D,20250505,000000,2.654,2.906,2.404,2.54,265447,0
+PAPL.US,D,20250506,000000,2.85,3,2.196,2.484,802727,0
+PAPL.US,D,20250507,000000,2.4,2.4,2.188,2.221,119252,0
+PAPL.US,D,20250508,000000,2.226,2.42,2.22402,2.298,102605,0
+PAPL.US,D,20250509,000000,2.278,2.4,2.24,2.4,71978.9,0
+PAPL.US,D,20250512,000000,1.71,2.4,1.306,1.71,114789,0
+PAPL.US,D,20250515,000000,0.378,0.856,0.362,0.498,97850,0
+PAPL.US,D,20250516,000000,0.424,0.494,0.282,0.452,102475,0
+PAPL.US,D,20250519,000000,0.394,0.72,0.394,0.6,35045,0
+PAPL.US,D,20250520,000000,0.66,1.002,0.48,1,48955,0
+PAPL.US,D,20250521,000000,1,1.6,0.87,1.4,67655,0
+PAPL.US,D,20250522,000000,0.46,1.6,0.2,1.2,3580,0
+PAPL.US,D,20250523,000000,0.72,1.6,0.72,1.24,27550,0
+PAPL.US,D,20250527,000000,1.24,1.24,0.8,1.14,29504,0
+PAPL.US,D,20250528,000000,0.902,1.198,0.84,1,18370,0
+PAPL.US,D,20250529,000000,0.79,1,0.79,0.97,4416,0
+PAPL.US,D,20250530,000000,0.84,0.99,0.8,0.8,6005,0
+PAPL.US,D,20250602,000000,0.622,1,0.62,0.92,7785,0
+PAPL.US,D,20250603,000000,0.7,1.088,0.7,1.04,3115,0
+PAPL.US,D,20250604,000000,1.088,1.58,0.82,1.38,19145,0
+PAPL.US,D,20250605,000000,0.62,1.48,0.62,1.38,14950,0
+PAPL.US,D,20250606,000000,1.104,1.4,1.104,1.38,3935,0
+PAPL.US,D,20250609,000000,1.38,1.48,0.62,1.3,3975,0
+PAPL.US,D,20250610,000000,1.3,1.4,0.5,1.3,3940,0
+PAPL.US,D,20250611,000000,1.4,1.4,0.76,1.38,1740,0
+PAPL.US,D,20250612,000000,1.4,1.56,0.62,1.32,4400,0
+PAPL.US,D,20250613,000000,0.76,1.32,0.76,1.24,665,0
+PAPL.US,D,20250616,000000,0.82,1.56,0.62,1.24,1415,0
+PAPL.US,D,20250617,000000,0.82,1.2,0.82,1.2,2055,0
+PAPL.US,D,20250618,000000,1,1.2,0.82,1.2,1640,0
+PAPL.US,D,20250620,000000,1.158,1.2,0.62,1.2,595,0
+PAPL.US,D,20250623,000000,1.06,1.4,0.82,1.39,2080,0
+PAPL.US,D,20250624,000000,0.82,1.39,0.8,1.258,1110,0
+PAPL.US,D,20250625,000000,0.662,1.6,0.662,1.6,24620,0
+PAPL.US,D,20250626,000000,1,2.4,1,1.8,14005,0
+PAPL.US,D,20250627,000000,1.9,2,1.04,2,6110,0
+PAPL.US,D,20250630,000000,2,2,1.2,2,2080,0
+PAPL.US,D,20250701,000000,1.224,2,1.204,2,2845,0
+PAPL.US,D,20250702,000000,2,2,1.4,2,1735,0
+PAPL.US,D,20250703,000000,1.4,1.98,1.4,1.94,330,0
+PAPL.US,D,20250707,000000,1.5,1.88,1.5,1.88,1635,0
+PAPL.US,D,20250708,000000,1.5,2,1.5,1.6,3630,0
+PAPL.US,D,20250709,000000,2,2,1.5,1.5,1115,0
+PAPL.US,D,20250710,000000,1.8,1.8,1.04,1.796,2975,0
+PAPL.US,D,20250711,000000,1.8,1.8,1.04,1.596,1085,0
+PAPL.US,D,20250714,000000,2,2,1.04,1.9,6560,0
+PAPL.US,D,20250715,000000,2,2,1.04,1.9,12765,0
+PAPL.US,D,20250716,000000,1.3,3,1.3,2,7700,0
+PAPL.US,D,20250717,000000,1.96,3.1,1.96,3.05,112803,0
+PAPL.US,D,20250718,000000,3.11,3.4,2.85,3.15,19900,0
+PAPL.US,D,20250721,000000,3.3,3.3,2.11,3.25,20300,0
+PAPL.US,D,20250722,000000,3.24,5.03,2.67,3.5,992500,0
+PAPL.US,D,20250723,000000,8.47,9.5299,4.91,5.95,25704400,0
+PAPL.US,D,20250724,000000,4.45,4.9299,4.32,4.75,457200,0
+PAPL.US,D,20250725,000000,4.37,4.39,3.8501,4.02,302600,0
+PAPL.US,D,20250728,000000,3.82,3.87,3.615,3.69,102500,0
+PAPL.US,D,20250729,000000,3.71,3.71,3.26,3.26,63200,0
+PAPL.US,D,20250730,000000,3.27,3.3,2.93,2.97,88600,0
+PAPL.US,D,20250731,000000,3.78,7.88,3.54,5.14,33556762,0
+PAPL.US,D,20250801,000000,4.185,4.8999,4.02,4.31,530026,0
+PAPL.US,D,20250804,000000,3.9515,4.0839,3.3301,3.53,172358,0
+PAPL.US,D,20250805,000000,3.56,3.82,3.47,3.47,133639,0
+PAPL.US,D,20250806,000000,3.4638,3.61,2.7975,2.86,224014,0
+PAPL.US,D,20250807,000000,2.895,2.9576,2.7701,2.82,61606,0
+PAPL.US,D,20250808,000000,2.83,5.5099,2.78,4.9,75254363,0
+PAPL.US,D,20250811,000000,4.035,5.05,3.91,4.8,1168895,0
+PAPL.US,D,20250812,000000,4.7096,5.81,4.24,4.67,1017604,0
+PAPL.US,D,20250813,000000,4.43,4.5131,4.17,4.45,284431,0
+PAPL.US,D,20250814,000000,4.4401,5.3,4.351,5.06,340001,0
+PAPL.US,D,20250815,000000,4.93,5,4.33,4.62,113153,0
+PAPL.US,D,20250818,000000,4.71,5.1802,4.61,5.07,224955,0
+PAPL.US,D,20250819,000000,4.98,5.6,4.7592,5.09,270656,0
+PAPL.US,D,20250820,000000,5.24,5.3422,4.78,5.11,124891,0
+PAPL.US,D,20250821,000000,4.9401,5.01,4.32,4.42,123291,0
+PAPL.US,D,20250822,000000,4.33,4.42,4.02,4.28,96131,0
+PAPL.US,D,20250825,000000,4.12,4.2281,3.8,3.8,121450,0
+PAPL.US,D,20250826,000000,3.9,3.9457,3.42,3.47,95372,0
+PAPL.US,D,20250827,000000,3.84,3.84,3.58,3.58,68778,0
+PAPL.US,D,20250828,000000,3.8,4.21,3.6,4.1,92368,0
+PAPL.US,D,20250829,000000,4.16,4.21,3.845,4.02,49770,0
+PAPL.US,D,20250902,000000,4.7,4.73,3.32,3.74,645790,0
+PAPL.US,D,20250903,000000,3.88,3.9,3.72,3.81,97419,0
+PAPL.US,D,20250904,000000,3.8,4.15,3.7007,4.14,95156,0
+PAPL.US,D,20250905,000000,5.28,9.13,5.07,6.54,63097060,0
+PAPL.US,D,20250908,000000,6.5,7.54,5.59,7.09,1869525,0
+PAPL.US,D,20250909,000000,6.39,6.87,5.24,5.24,448865,0
+PAPL.US,D,20250910,000000,5.42,6.73,5.25,5.79,314072,0
+PAPL.US,D,20250911,000000,5.9,6.3899,5.77,6.33,202344,0
+PAPL.US,D,20250912,000000,6.31,6.62,6.01,6.1,115381,0
+PAPL.US,D,20250915,000000,6.05,6.05,5.51,5.57,91382,0
+PAPL.US,D,20250916,000000,5.5751,6.1969,5.56,6.07,107928,0
+PAPL.US,D,20250917,000000,6.05,6.39,6.01,6.07,129200,0
+PAPL.US,D,20250918,000000,6.3572,6.65,6.15,6.52,244376,0
+PAPL.US,D,20250919,000000,7,7.0257,6.09,6.19,253862,0
+PAPL.US,D,20250922,000000,6.4101,6.75,6.15,6.59,130215,0
+PAPL.US,D,20250923,000000,6.67,6.77,6.05,6.25,86983,0
+PAPL.US,D,20250924,000000,6.152,6.39,5.8,6.15,93259,0
+PAPL.US,D,20250925,000000,6.0999,6.0999,5.75,5.83,87252,0
+PAPL.US,D,20250926,000000,5.8633,6.1378,5.33,5.67,90847,0
+PAPL.US,D,20250929,000000,5.9556,6.01,5.67,5.82,43874,0
+PAPL.US,D,20250930,000000,5.59,5.8699,5.47,5.63,47953,0
+PAPL.US,D,20251001,000000,5.7215,5.91,5.72,5.88,42681,0
+PAPL.US,D,20251002,000000,5.7,5.8799,5.55,5.71,64764,0
+PAPL.US,D,20251003,000000,5.7154,5.7275,5.13,5.45,122516,0
+PAPL.US,D,20251006,000000,5.35,5.48,5.2001,5.21,62555,0
+PAPL.US,D,20251007,000000,5.38,6.2259,5.14,5.7,301401,0
+PAPL.US,D,20251008,000000,5.71,6.1,5.43,6.03,65629,0
+PAPL.US,D,20251009,000000,6.01,6.15,5.73,5.85,49075,0
+PAPL.US,D,20251010,000000,5.8873,5.9764,5.6,5.69,64086,0
+PAPL.US,D,20251013,000000,5.69,5.9,5.4207,5.62,40697,0
+PAPL.US,D,20251014,000000,5.53,5.6339,5.31,5.43,40512,0
+PAPL.US,D,20251015,000000,5.5329,5.6476,5.25,5.25,8539,0
+PAPL.US,D,20251016,000000,5.2564,5.31,4.61,4.99,38426,0
+PAPL.US,D,20251017,000000,4.6501,4.89,4.37,4.76,33747,0
+PAPL.US,D,20251020,000000,4.7432,4.78,4.5001,4.69,33184,0
+PAPL.US,D,20251021,000000,4.72,4.79,4.58,4.75,14685,0
+PAPL.US,D,20251022,000000,4.7847,4.8,4.4,4.42,14412,0
+PAPL.US,D,20251023,000000,4.48,4.9,4.4,4.84,56871,0
+PAPL.US,D,20251024,000000,4.77,4.79,4.5521,4.68,9955,0
+PAPL.US,D,20251027,000000,4.83,4.99,4.41,4.5,38085,0
+PAPL.US,D,20251028,000000,4.51,4.6,4.3463,4.48,58640,0
+PAPL.US,D,20251029,000000,4.48,4.6052,4.293,4.5,23929,0
+PAPL.US,D,20251030,000000,4.36,4.36,3.7501,4.25,39021,0
+PAPL.US,D,20251031,000000,4.0589,4.32,3.8701,3.8701,17440,0
+PAPL.US,D,20251103,000000,4.01,4.01,3.6,3.79,13741,0
+PAPL.US,D,20251104,000000,3.7735,3.91,3.5,3.5,19389,0
+PAPL.US,D,20251105,000000,3.7,3.7,3.0968,3.46,51599,0
+PAPL.US,D,20251106,000000,3.355,3.51,3.2714,3.34,10768,0
+PAPL.US,D,20251107,000000,3.37,3.37,3.1001,3.3,28059,0
+PAPL.US,D,20251110,000000,3.3528,3.38,3.2,3.25,8944,0
+PAPL.US,D,20251111,000000,3.28,3.3099,3.12,3.27,12228,0
+PAPL.US,D,20251112,000000,3.27,3.3671,3.0703,3.21,9145,0
+PAPL.US,D,20251113,000000,3.23,3.29,3.0933,3.24,5658,0
+PAPL.US,D,20251114,000000,3.16,3.24,3.13,3.23,3005,0
+PAPL.US,D,20251117,000000,3.1605,3.239,2.87,2.87,15749,0
+PAPL.US,D,20251118,000000,2.955,3,2.79,2.87,11972,0
+PAPL.US,D,20251119,000000,2.8663,3.0199,2.78,2.78,7361,0
+PAPL.US,D,20251120,000000,2.93,2.93,2.47,2.61,12302,0
+PAPL.US,D,20251121,000000,2.5693,2.72,2.4522,2.68,6951,0
+PAPL.US,D,20251124,000000,2.67,2.75,2.54,2.69,11083,0
+PAPL.US,D,20251125,000000,2.69,2.9,2.67,2.83,7945,0
+PAPL.US,D,20251126,000000,3.0712,3.15,2.84,2.88,6640,0
+PAPL.US,D,20251128,000000,3.07,3.44,3.0203,3.44,26481,0
+PAPL.US,D,20251201,000000,3.33,3.45,3.0783,3.17,8755,0
+PAPL.US,D,20251202,000000,3.17,3.42,3,3.3,14173,0
+PAPL.US,D,20251203,000000,3.25,3.45,3.22,3.22,12278,0
+PAPL.US,D,20251204,000000,3.225,3.8375,3.22,3.69,17844,0
+PAPL.US,D,20251205,000000,3.65,3.78,3.27,3.27,32124,0
+PAPL.US,D,20251208,000000,3.36,3.46,3.12,3.37,5732,0
+PAPL.US,D,20251209,000000,3.24,3.6,3.1,3.485,58862,0
+PAPL.US,D,20251210,000000,3.97,4.77,3.6,3.67,2977702,0
+PAPL.US,D,20251211,000000,2.7872,3,2.57,2.74,248036,0
+PAPL.US,D,20251212,000000,2.8245,3.1299,2.75,2.75,134098,0
+PAPL.US,D,20251215,000000,2.8199,2.82,2.3,2.59,55525,0
+PAPL.US,D,20251216,000000,2.53,2.77,2.4206,2.65,71642,0
+PAPL.US,D,20251217,000000,2.64,2.67,2.37,2.37,50080,0
+PAPL.US,D,20251218,000000,2.4,2.46,2.35,2.46,22554,0
+PAPL.US,D,20251219,000000,2.42,2.48,2.37,2.46,18092,0
+PAPL.US,D,20251222,000000,2.55,2.557,2.35,2.37,26234,0
+PAPL.US,D,20251223,000000,2.35,2.44,2.1,2.11,26049,0
+PAPL.US,D,20251224,000000,2.2,2.2,2.04,2.08,20597,0
+PAPL.US,D,20251226,000000,2.11,2.13,1.92,1.93,37724,0
+PAPL.US,D,20251229,000000,1.93,1.9399,1.65,1.697,60745,0
+PAPL.US,D,20251230,000000,1.67,1.67,1.5624,1.6,42871,0
+PAPL.US,D,20251231,000000,1.57,1.57,1.35,1.41,51742,0
+PAPL.US,D,20260102,000000,1.43,2.24,1.1501,1.23,6449832,0
+PAPL.US,D,20260105,000000,1.31,1.44,1.16,1.34,3106000,0
+PAPL.US,D,20260106,000000,1.3668,1.4,1.26,1.38,447009,0
+PAPL.US,D,20260107,000000,1.3777,1.61,1.35,1.43,163952,0
+PAPL.US,D,20260108,000000,1.87,2.89,1.67,2.24,17844257,0
+PAPL.US,D,20260109,000000,2.03,2.04,1.4701,1.63,1401383,0
+PAPL.US,D,20260112,000000,1.55,1.59,1.35,1.42,391285,0
+PAPL.US,D,20260113,000000,1.35,1.4,1.26,1.31,262980,0
+PAPL.US,D,20260114,000000,1.28,1.33,1.18,1.24,264149,0
+PAPL.US,D,20260115,000000,1.24,1.32,1.175,1.22,236595,0
+PAPL.US,D,20260116,000000,1.21,1.21,1.0232,1.06,348907,0
+PAPL.US,D,20260120,000000,1.06,1.1,0.927601,0.97,2956601,0
+PAPL.US,D,20260121,000000,1.65,2.01,1.33,1.41,51858458,0
+PAPL.US,D,20260122,000000,1.2517,1.43,1.25,1.42,2365993,0
+PAPL.US,D,20260123,000000,1.42,1.44,1.18,1.18,836011,0
+PAPL.US,D,20260126,000000,1.21,1.24,1.1,1.1,712689,0
+PAPL.US,D,20260127,000000,1.13,1.13,0.98,1,624835,0
+PAPL.US,D,20260128,000000,1.02,1.05,0.9349,0.9556,437495,0
+PAPL.US,D,20260129,000000,0.95565,0.9557,0.8037,0.8671,744156,0
+PAPL.US,D,20260130,000000,0.955,1.0191,0.782688,0.817,1443143,0
+PAPL.US,D,20260202,000000,0.8,0.801,0.736,0.7385,382188,0
+PAPL.US,D,20260203,000000,0.7333,0.746,0.67,0.6869,394273,0
+PAPL.US,D,20260204,000000,0.6994,0.7482,0.6865,0.7267,498939,0
+PAPL.US,D,20260205,000000,0.7201,0.736,0.6739,0.6769,227676,0
+PAPL.US,D,20260206,000000,0.6797,0.7155,0.6553,0.7128,139827,0
+PAPL.US,D,20260209,000000,0.7128,0.7128,0.6716,0.6999,104052,0
+PAPL.US,D,20260210,000000,0.7,0.7143,0.67,0.682,168248,0
+PAPL.US,D,20260211,000000,0.7029,0.735001,0.68,0.7054,294292,0
+PAPL.US,D,20260212,000000,0.7039,0.712,0.6534,0.6572,167106,0
+PAPL.US,D,20260213,000000,0.677602,0.689,0.661,0.668,77837,0
+PAPL.US,D,20260217,000000,0.67,0.6829,0.62,0.6548,159455,0
+PAPL.US,D,20260218,000000,0.658,0.7182,0.6401,0.698,61182,0
diff --git a/daily/us/nysemkt stocks/pcg_b.us.txt b/daily/us/nysemkt stocks/pcg_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f3ef6ffbee312a6ed346027869cc705c74cef950
--- /dev/null
+++ b/daily/us/nysemkt stocks/pcg_b.us.txt	
@@ -0,0 +1,2879 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCG_B.US,D,20100823,000000,22.409,22.845,22.409,22.463,899,0
+PCG_B.US,D,20100824,000000,22.757,22.845,22.757,22.845,899,0
+PCG_B.US,D,20100826,000000,22.427,22.427,22.427,22.427,109,0
+PCG_B.US,D,20100827,000000,22.845,22.988,22.845,22.988,559,0
+PCG_B.US,D,20100831,000000,23.112,23.112,23.112,23.112,109,0
+PCG_B.US,D,20100901,000000,23.112,23.112,23.112,23.112,109,0
+PCG_B.US,D,20100907,000000,23.014,23.637,23.014,23.601,2420,0
+PCG_B.US,D,20100908,000000,23.582,23.582,23.121,23.566,1186,0
+PCG_B.US,D,20100909,000000,23.521,23.53,23.521,23.53,899,0
+PCG_B.US,D,20100910,000000,23.032,23.209,22.498,22.952,4043,0
+PCG_B.US,D,20100914,000000,22.63,22.934,22.597,22.934,1965,0
+PCG_B.US,D,20100917,000000,22.455,22.898,22.455,22.898,1349,0
+PCG_B.US,D,20100920,000000,22.498,22.677,22.463,22.463,1349,0
+PCG_B.US,D,20100921,000000,22.649,22.668,22.649,22.668,675,0
+PCG_B.US,D,20100922,000000,22.677,22.677,22.677,22.677,227,0
+PCG_B.US,D,20100924,000000,22.748,22.748,22.748,22.748,109,0
+PCG_B.US,D,20100927,000000,22.757,22.757,22.757,22.757,109,0
+PCG_B.US,D,20100928,000000,22.677,22.677,22.677,22.677,479,0
+PCG_B.US,D,20100929,000000,22.668,22.668,22.668,22.668,109,0
+PCG_B.US,D,20100930,000000,22.668,22.898,22.668,22.898,822,0
+PCG_B.US,D,20101001,000000,22.942,22.942,22.942,22.942,336,0
+PCG_B.US,D,20101004,000000,22.942,22.942,22.942,22.942,311,0
+PCG_B.US,D,20101005,000000,23.743,23.743,23.743,23.743,1124,0
+PCG_B.US,D,20101007,000000,22.988,22.988,22.988,22.988,589,0
+PCG_B.US,D,20101008,000000,22.996,22.996,22.996,22.996,3147,0
+PCG_B.US,D,20101011,000000,22.988,23.326,22.988,23.326,283,0
+PCG_B.US,D,20101012,000000,23.13,23.13,22.988,22.988,2137,0
+PCG_B.US,D,20101013,000000,23.298,23.298,23.298,23.298,336,0
+PCG_B.US,D,20101014,000000,22.996,23.422,22.996,23.422,421,0
+PCG_B.US,D,20101015,000000,22.996,22.996,22.996,22.996,377,0
+PCG_B.US,D,20101019,000000,22.996,22.996,22.677,22.72,3005,0
+PCG_B.US,D,20101020,000000,22.677,22.677,22.677,22.677,1501,0
+PCG_B.US,D,20101021,000000,22.72,22.72,22.72,22.72,450,0
+PCG_B.US,D,20101022,000000,22.668,22.695,22.668,22.695,1912,0
+PCG_B.US,D,20101025,000000,22.668,22.695,22.668,22.695,454,0
+PCG_B.US,D,20101026,000000,22.668,22.845,22.668,22.845,286,0
+PCG_B.US,D,20101027,000000,22.232,22.267,22.161,22.267,437,0
+PCG_B.US,D,20101028,000000,22.232,22.409,22.232,22.409,1349,0
+PCG_B.US,D,20101101,000000,22.33,22.409,22.32,22.32,3205,0
+PCG_B.US,D,20101103,000000,22.615,22.615,22.615,22.615,109,0
+PCG_B.US,D,20101104,000000,23.023,23.023,23.023,23.023,227,0
+PCG_B.US,D,20101108,000000,22.534,22.677,22.196,22.677,1236,0
+PCG_B.US,D,20101109,000000,22.32,22.32,22.116,22.116,633,0
+PCG_B.US,D,20101110,000000,22.232,22.455,22.232,22.455,3276,0
+PCG_B.US,D,20101112,000000,22.498,22.498,22.455,22.455,2811,0
+PCG_B.US,D,20101115,000000,22.668,22.668,22.668,22.668,675,0
+PCG_B.US,D,20101116,000000,22.32,22.63,22.275,22.63,2611,0
+PCG_B.US,D,20101119,000000,22.143,22.143,21.965,21.965,1012,0
+PCG_B.US,D,20101122,000000,22.223,22.427,22.223,22.427,2554,0
+PCG_B.US,D,20101123,000000,22.455,22.569,21.974,21.974,2928,0
+PCG_B.US,D,20101129,000000,22.054,22.472,22.054,22.472,904,0
+PCG_B.US,D,20101201,000000,22.143,22.143,22.143,22.143,675,0
+PCG_B.US,D,20101202,000000,22.107,22.107,21.92,21.92,1360,0
+PCG_B.US,D,20101203,000000,21.983,22.143,21.983,22.143,2362,0
+PCG_B.US,D,20101206,000000,22.204,22.204,22.187,22.204,956,0
+PCG_B.US,D,20101208,000000,22.223,22.223,22.223,22.223,1463,0
+PCG_B.US,D,20101209,000000,22.232,22.232,22.232,22.232,899,0
+PCG_B.US,D,20101210,000000,22.223,22.223,22.214,22.214,562,0
+PCG_B.US,D,20101214,000000,22.204,22.214,21.92,22.045,1969,0
+PCG_B.US,D,20101215,000000,21.92,22.232,21.92,22.232,700,0
+PCG_B.US,D,20101216,000000,22.009,22.009,21.92,21.92,809,0
+PCG_B.US,D,20101220,000000,21.929,21.929,21.787,21.787,1159,0
+PCG_B.US,D,20101221,000000,22.187,22.455,21.965,21.965,5300,0
+PCG_B.US,D,20101222,000000,21.876,22.143,21.609,22.143,3050,0
+PCG_B.US,D,20101223,000000,21.787,21.787,21.787,21.787,551,0
+PCG_B.US,D,20101227,000000,21.787,21.787,21.787,21.787,109,0
+PCG_B.US,D,20101228,000000,21.368,22.232,21.368,22.232,1012,0
+PCG_B.US,D,20101229,000000,22.338,22.615,22.338,22.615,336,0
+PCG_B.US,D,20101230,000000,22.107,22.455,22.098,22.455,1529,0
+PCG_B.US,D,20110104,000000,21.814,21.956,21.796,21.796,2586,0
+PCG_B.US,D,20110105,000000,22.285,23.539,22.196,23.336,6885,0
+PCG_B.US,D,20110110,000000,23.833,23.833,22.587,22.587,2474,0
+PCG_B.US,D,20110111,000000,22.232,23.743,21.876,22.677,5211,0
+PCG_B.US,D,20110112,000000,21.903,22.455,21.832,22.232,450,0
+PCG_B.US,D,20110113,000000,22.677,22.898,22.365,22.63,1349,0
+PCG_B.US,D,20110118,000000,22.677,22.89,22.365,22.89,1575,0
+PCG_B.US,D,20110119,000000,22.988,23.076,22.232,22.988,2255,0
+PCG_B.US,D,20110120,000000,22.854,22.854,22.854,22.854,1124,0
+PCG_B.US,D,20110121,000000,22.871,23.076,22.498,22.498,2070,0
+PCG_B.US,D,20110124,000000,22.898,22.942,22.417,22.942,2464,0
+PCG_B.US,D,20110125,000000,22.417,22.417,22.417,22.417,450,0
+PCG_B.US,D,20110126,000000,22.854,22.854,22.854,22.854,227,0
+PCG_B.US,D,20110127,000000,22.498,22.498,22.463,22.463,336,0
+PCG_B.US,D,20110128,000000,22.48,22.48,22.463,22.463,336,0
+PCG_B.US,D,20110131,000000,22.463,22.463,21.947,21.965,144381,0
+PCG_B.US,D,20110201,000000,22.054,22.409,21.974,22.409,3947,0
+PCG_B.US,D,20110203,000000,22.409,22.409,22.027,22.187,2158,0
+PCG_B.US,D,20110207,000000,22.027,22.898,22.027,22.249,3572,0
+PCG_B.US,D,20110208,000000,22.498,22.587,22.232,22.587,2811,0
+PCG_B.US,D,20110209,000000,22.196,22.356,22.196,22.356,2688,0
+PCG_B.US,D,20110210,000000,22.346,22.346,22.346,22.346,227,0
+PCG_B.US,D,20110211,000000,22.32,22.365,22.196,22.196,1012,0
+PCG_B.US,D,20110214,000000,22.196,22.196,22.196,22.196,1349,0
+PCG_B.US,D,20110215,000000,22.187,22.24,22.187,22.24,1096,0
+PCG_B.US,D,20110216,000000,22.409,22.409,22.232,22.232,7111,0
+PCG_B.US,D,20110222,000000,22.08,22.08,22.08,22.08,211,0
+PCG_B.US,D,20110223,000000,22.009,22.356,22.009,22.356,356,0
+PCG_B.US,D,20110224,000000,22.214,22.445,22.214,22.445,719,0
+PCG_B.US,D,20110225,000000,22.445,22.445,22.445,22.445,227,0
+PCG_B.US,D,20110228,000000,22.232,22.232,22.232,22.232,383,0
+PCG_B.US,D,20110301,000000,22.232,22.232,21.965,21.983,2476,0
+PCG_B.US,D,20110302,000000,22.187,22.401,22.009,22.009,1912,0
+PCG_B.US,D,20110303,000000,22.232,22.375,22.027,22.027,2137,0
+PCG_B.US,D,20110304,000000,22.223,22.223,22.214,22.223,787,0
+PCG_B.US,D,20110307,000000,22.098,22.098,22.098,22.098,109,0
+PCG_B.US,D,20110308,000000,22.232,22.232,22.223,22.223,227,0
+PCG_B.US,D,20110309,000000,22.338,22.498,22.116,22.498,934,0
+PCG_B.US,D,20110310,000000,22.587,22.898,22.232,22.898,7604,0
+PCG_B.US,D,20110311,000000,22.988,23.61,22.311,22.455,9244,0
+PCG_B.US,D,20110314,000000,22.275,22.409,22.232,22.409,2801,0
+PCG_B.US,D,20110315,000000,22.365,22.365,22.08,22.32,1969,0
+PCG_B.US,D,20110316,000000,22.232,22.304,22.232,22.304,311,0
+PCG_B.US,D,20110318,000000,22.098,23.121,22.098,22.898,3209,0
+PCG_B.US,D,20110321,000000,22.498,22.587,22.409,22.409,1912,0
+PCG_B.US,D,20110322,000000,22.32,22.32,22.151,22.24,3035,0
+PCG_B.US,D,20110324,000000,22.275,22.275,22.275,22.275,2024,0
+PCG_B.US,D,20110328,000000,22.409,22.409,22.133,22.232,1012,0
+PCG_B.US,D,20110329,000000,22.232,22.232,22.232,22.232,450,0
+PCG_B.US,D,20110330,000000,22.204,22.677,22.204,22.24,3823,0
+PCG_B.US,D,20110331,000000,22.232,22.232,22.196,22.196,227,0
+PCG_B.US,D,20110401,000000,22.223,22.223,22.223,22.223,523,0
+PCG_B.US,D,20110404,000000,22.187,22.63,22.187,22.32,2698,0
+PCG_B.US,D,20110405,000000,22.436,22.436,22.436,22.436,227,0
+PCG_B.US,D,20110406,000000,22.436,22.436,22.436,22.436,227,0
+PCG_B.US,D,20110407,000000,22.249,22.526,22.249,22.526,2261,0
+PCG_B.US,D,20110412,000000,22.942,22.942,22.249,22.409,1743,0
+PCG_B.US,D,20110413,000000,22.32,22.32,22.275,22.275,394,0
+PCG_B.US,D,20110414,000000,22.455,22.455,22.455,22.455,446,0
+PCG_B.US,D,20110415,000000,22.267,22.267,22.259,22.259,505,0
+PCG_B.US,D,20110418,000000,22.267,22.267,22.232,22.232,1192,0
+PCG_B.US,D,20110419,000000,22.304,22.304,22.304,22.304,227,0
+PCG_B.US,D,20110420,000000,22.409,22.409,22.409,22.409,109,0
+PCG_B.US,D,20110421,000000,22.275,22.285,22.275,22.285,686,0
+PCG_B.US,D,20110427,000000,22.098,22.365,21.885,22.365,2463,0
+PCG_B.US,D,20110428,000000,22.32,22.32,22.223,22.223,860,0
+PCG_B.US,D,20110429,000000,22.232,22.232,22.232,22.232,451,0
+PCG_B.US,D,20110502,000000,22.232,22.275,22.187,22.275,956,0
+PCG_B.US,D,20110503,000000,22.32,22.862,22.32,22.375,3430,0
+PCG_B.US,D,20110504,000000,22.677,22.677,22.365,22.365,450,0
+PCG_B.US,D,20110509,000000,22.259,22.259,22.143,22.232,1023,0
+PCG_B.US,D,20110510,000000,22.304,22.311,22.275,22.275,450,0
+PCG_B.US,D,20110513,000000,22.498,22.498,22.498,22.498,652,0
+PCG_B.US,D,20110516,000000,22.116,22.294,22.116,22.294,562,0
+PCG_B.US,D,20110517,000000,22.356,22.427,22.232,22.427,562,0
+PCG_B.US,D,20110518,000000,22.232,22.498,22.232,22.498,2195,0
+PCG_B.US,D,20110520,000000,22.507,22.507,22.507,22.507,109,0
+PCG_B.US,D,20110524,000000,22.881,22.925,22.569,22.569,1152,0
+PCG_B.US,D,20110527,000000,22.559,22.854,22.559,22.854,1519,0
+PCG_B.US,D,20110603,000000,22.526,22.526,22.526,22.526,168,0
+PCG_B.US,D,20110606,000000,22.898,22.898,22.898,22.898,109,0
+PCG_B.US,D,20110607,000000,22.677,22.677,22.463,22.498,4272,0
+PCG_B.US,D,20110608,000000,22.507,22.507,22.498,22.498,619,0
+PCG_B.US,D,20110609,000000,22.845,22.845,22.845,22.845,227,0
+PCG_B.US,D,20110614,000000,22.845,22.845,22.845,22.845,899,0
+PCG_B.US,D,20110616,000000,22.898,22.898,22.526,22.526,336,0
+PCG_B.US,D,20110620,000000,22.526,22.526,22.32,22.48,3104,0
+PCG_B.US,D,20110621,000000,22.498,22.578,22.365,22.578,1575,0
+PCG_B.US,D,20110623,000000,22.294,22.559,22.232,22.436,3892,0
+PCG_B.US,D,20110624,000000,22.526,22.526,22.526,22.526,562,0
+PCG_B.US,D,20110627,000000,22.48,22.544,22.463,22.544,703,0
+PCG_B.US,D,20110628,000000,22.455,22.455,22.338,22.338,336,0
+PCG_B.US,D,20110629,000000,22.275,22.64,22.275,22.544,697,0
+PCG_B.US,D,20110701,000000,22.338,22.587,22.311,22.587,1912,0
+PCG_B.US,D,20110707,000000,22.783,22.791,22.783,22.791,1012,0
+PCG_B.US,D,20110712,000000,22.81,22.81,22.597,22.597,608,0
+PCG_B.US,D,20110713,000000,22.8,22.827,22.8,22.827,345,0
+PCG_B.US,D,20110714,000000,22.624,22.624,22.624,22.624,183,0
+PCG_B.US,D,20110718,000000,22.881,22.942,22.881,22.942,1558,0
+PCG_B.US,D,20110721,000000,22.81,22.81,22.81,22.81,109,0
+PCG_B.US,D,20110722,000000,22.942,22.942,22.72,22.72,250,0
+PCG_B.US,D,20110725,000000,22.942,22.942,22.942,22.942,227,0
+PCG_B.US,D,20110726,000000,22.748,22.934,22.748,22.934,423,0
+PCG_B.US,D,20110727,000000,22.417,22.686,22.365,22.686,1725,0
+PCG_B.US,D,20110728,000000,22.488,22.488,22.455,22.455,250,0
+PCG_B.US,D,20110729,000000,22.365,22.365,22.365,22.365,109,0
+PCG_B.US,D,20110801,000000,22.365,22.365,22.365,22.365,255,0
+PCG_B.US,D,20110802,000000,22.48,22.488,22.48,22.488,1912,0
+PCG_B.US,D,20110804,000000,22.488,22.498,22.488,22.498,1011,0
+PCG_B.US,D,20110808,000000,22.766,22.783,22.766,22.783,336,0
+PCG_B.US,D,20110809,000000,22.455,22.766,22.116,22.48,2105,0
+PCG_B.US,D,20110811,000000,22.48,22.48,22.116,22.232,1338,0
+PCG_B.US,D,20110812,000000,22.32,22.32,22.32,22.32,109,0
+PCG_B.US,D,20110816,000000,22.455,22.81,22.391,22.391,1708,0
+PCG_B.US,D,20110822,000000,22.498,22.498,22.498,22.498,109,0
+PCG_B.US,D,20110824,000000,22.942,23.201,22.942,23.201,1349,0
+PCG_B.US,D,20110826,000000,22.703,22.703,22.703,22.703,109,0
+PCG_B.US,D,20110829,000000,23.343,23.343,23.076,23.076,766,0
+PCG_B.US,D,20110830,000000,23.336,24.43,23.336,23.85,1801,0
+PCG_B.US,D,20110831,000000,23.833,24.215,23.582,23.582,1124,0
+PCG_B.US,D,20110901,000000,23.549,23.566,23.549,23.566,562,0
+PCG_B.US,D,20110902,000000,23.388,23.397,23.121,23.147,1012,0
+PCG_B.US,D,20110906,000000,23.147,23.147,22.925,22.925,1236,0
+PCG_B.US,D,20110907,000000,23.13,23.298,23.13,23.298,450,0
+PCG_B.US,D,20110908,000000,23.788,23.788,23.431,23.431,765,0
+PCG_B.US,D,20110909,000000,23.166,23.255,23.166,23.255,899,0
+PCG_B.US,D,20110912,000000,23.032,23.032,23.032,23.032,109,0
+PCG_B.US,D,20110913,000000,23.966,23.966,23.351,23.351,247,0
+PCG_B.US,D,20110915,000000,23.13,23.13,23.13,23.13,227,0
+PCG_B.US,D,20110921,000000,23.379,23.388,23.379,23.388,696,0
+PCG_B.US,D,20110922,000000,23.13,23.13,23.13,23.13,787,0
+PCG_B.US,D,20110923,000000,23.209,23.343,23.138,23.343,4387,0
+PCG_B.US,D,20110926,000000,22.996,23.209,22.996,23.121,983,0
+PCG_B.US,D,20110927,000000,22.97,23.209,22.961,23.209,662,0
+PCG_B.US,D,20110928,000000,23.121,23.255,23.121,23.255,1012,0
+PCG_B.US,D,20110929,000000,23.209,24.009,23.121,23.566,2885,0
+PCG_B.US,D,20111005,000000,23.653,24.009,23.566,23.566,3186,0
+PCG_B.US,D,20111006,000000,23.7,23.975,23.7,23.975,282,0
+PCG_B.US,D,20111007,000000,23.566,23.708,23.28,23.708,450,0
+PCG_B.US,D,20111010,000000,24.009,24.009,24.009,24.009,109,0
+PCG_B.US,D,20111012,000000,23.805,23.823,23.771,23.771,1249,0
+PCG_B.US,D,20111014,000000,23.814,23.814,23.814,23.814,227,0
+PCG_B.US,D,20111017,000000,23.833,23.833,23.814,23.823,1463,0
+PCG_B.US,D,20111020,000000,23.62,23.779,23.61,23.779,2106,0
+PCG_B.US,D,20111021,000000,23.566,23.833,23.192,23.752,2192,0
+PCG_B.US,D,20111024,000000,23.725,23.752,23.725,23.752,2474,0
+PCG_B.US,D,20111025,000000,23.725,23.779,23.637,23.653,3262,0
+PCG_B.US,D,20111026,000000,23.653,23.788,23.653,23.788,675,0
+PCG_B.US,D,20111027,000000,23.566,23.876,23.566,23.876,4387,0
+PCG_B.US,D,20111028,000000,24.099,24.099,23.175,23.183,2024,0
+PCG_B.US,D,20111031,000000,23.397,23.957,23.397,23.904,4047,0
+PCG_B.US,D,20111103,000000,23.975,23.975,23.975,23.975,109,0
+PCG_B.US,D,20111104,000000,24.188,24.188,24.188,24.188,124,0
+PCG_B.US,D,20111107,000000,24.055,24.055,24.055,24.055,216,0
+PCG_B.US,D,20111108,000000,23.796,23.814,23.796,23.796,369,0
+PCG_B.US,D,20111109,000000,24.009,24.302,24.009,24.302,787,0
+PCG_B.US,D,20111110,000000,23.833,23.833,23.833,23.833,110,0
+PCG_B.US,D,20111111,000000,23.894,24.454,23.894,24.454,3972,0
+PCG_B.US,D,20111114,000000,24.899,24.909,24.614,24.651,2405,0
+PCG_B.US,D,20111115,000000,24.25,24.25,24.25,24.25,151,0
+PCG_B.US,D,20111116,000000,24.472,24.881,23.867,24.881,1744,0
+PCG_B.US,D,20111117,000000,24.143,24.766,24.143,24.766,899,0
+PCG_B.US,D,20111121,000000,24.677,24.677,24.677,24.677,109,0
+PCG_B.US,D,20111123,000000,24.365,24.73,24.365,24.685,1097,0
+PCG_B.US,D,20111128,000000,24.188,24.961,24.143,24.961,1248,0
+PCG_B.US,D,20111130,000000,24.278,24.278,24.278,24.278,161,0
+PCG_B.US,D,20111202,000000,24.5,24.837,24.241,24.837,2367,0
+PCG_B.US,D,20111205,000000,24.278,24.278,24.278,24.278,227,0
+PCG_B.US,D,20111206,000000,24.445,24.543,24.25,24.25,1124,0
+PCG_B.US,D,20111207,000000,24.58,24.58,24.58,24.58,124,0
+PCG_B.US,D,20111208,000000,24.58,24.58,24.534,24.534,742,0
+PCG_B.US,D,20111212,000000,24.241,24.454,24.231,24.454,2249,0
+PCG_B.US,D,20111214,000000,24.206,24.454,24.188,24.454,336,0
+PCG_B.US,D,20111215,000000,24.491,24.58,24.454,24.58,5759,0
+PCG_B.US,D,20111219,000000,24.757,24.802,24.757,24.802,899,0
+PCG_B.US,D,20111220,000000,24.802,25.396,24.704,24.704,1434,0
+PCG_B.US,D,20111221,000000,25.371,25.371,25.371,25.371,236,0
+PCG_B.US,D,20111222,000000,24.899,24.899,24.899,24.899,109,0
+PCG_B.US,D,20111227,000000,24.42,24.766,24.42,24.597,1040,0
+PCG_B.US,D,20111228,000000,24.411,24.411,24.411,24.411,562,0
+PCG_B.US,D,20111229,000000,24.411,24.411,24.411,24.411,326,0
+PCG_B.US,D,20111230,000000,24.525,24.677,24.525,24.677,995,0
+PCG_B.US,D,20120103,000000,24.321,24.321,24.321,24.321,336,0
+PCG_B.US,D,20120106,000000,24.695,24.98,24.695,24.98,562,0
+PCG_B.US,D,20120109,000000,24.89,24.917,24.89,24.917,227,0
+PCG_B.US,D,20120111,000000,24.525,24.633,24.463,24.463,1910,0
+PCG_B.US,D,20120112,000000,24.463,24.463,24.454,24.454,227,0
+PCG_B.US,D,20120113,000000,24.543,24.819,24.117,24.482,1322,0
+PCG_B.US,D,20120119,000000,24.231,25.309,24.231,25.292,2486,0
+PCG_B.US,D,20120120,000000,25.246,25.254,25.246,25.254,562,0
+PCG_B.US,D,20120123,000000,25.211,25.211,25.211,25.211,109,0
+PCG_B.US,D,20120124,000000,25.211,25.211,25.202,25.202,1417,0
+PCG_B.US,D,20120125,000000,25.211,25.211,25.193,25.202,450,0
+PCG_B.US,D,20120130,000000,24.775,24.775,24.775,24.775,512,0
+PCG_B.US,D,20120201,000000,25.069,25.069,24.383,24.633,505,0
+PCG_B.US,D,20120202,000000,24.472,24.89,24.411,24.89,703,0
+PCG_B.US,D,20120203,000000,24.411,24.509,24.108,24.198,3572,0
+PCG_B.US,D,20120206,000000,24.651,24.651,24.198,24.198,227,0
+PCG_B.US,D,20120207,000000,24.543,24.642,24.543,24.543,1608,0
+PCG_B.US,D,20120208,000000,24.855,24.855,24.543,24.543,336,0
+PCG_B.US,D,20120209,000000,25.183,25.183,24.454,24.454,2362,0
+PCG_B.US,D,20120210,000000,24.152,24.454,24.152,24.16,677,0
+PCG_B.US,D,20120214,000000,24.198,24.198,24.16,24.16,798,0
+PCG_B.US,D,20120215,000000,24.278,24.454,24.278,24.454,527,0
+PCG_B.US,D,20120216,000000,24.58,24.58,22.898,24.454,9366,0
+PCG_B.US,D,20120217,000000,24.143,24.695,24.018,24.633,1069,0
+PCG_B.US,D,20120221,000000,24.278,24.278,24.16,24.16,562,0
+PCG_B.US,D,20120224,000000,24.454,24.855,24.454,24.837,682,0
+PCG_B.US,D,20120227,000000,24.633,24.642,24.633,24.633,1055,0
+PCG_B.US,D,20120228,000000,24.633,24.633,24.278,24.278,632,0
+PCG_B.US,D,20120301,000000,24.055,24.365,23.175,24.365,3197,0
+PCG_B.US,D,20120305,000000,24.491,24.491,24.491,24.491,2003,0
+PCG_B.US,D,20120307,000000,24.278,24.278,24.241,24.241,450,0
+PCG_B.US,D,20120309,000000,24.072,24.072,24.064,24.064,2007,0
+PCG_B.US,D,20120312,000000,23.85,23.85,23.85,23.85,237,0
+PCG_B.US,D,20120313,000000,24.17,24.231,24.17,24.198,336,0
+PCG_B.US,D,20120314,000000,24.037,24.099,23.7,24.099,2053,0
+PCG_B.US,D,20120316,000000,24.231,24.411,24.231,24.365,2024,0
+PCG_B.US,D,20120319,000000,24.651,24.651,24.231,24.231,336,0
+PCG_B.US,D,20120321,000000,24.206,24.437,24.198,24.437,514,0
+PCG_B.US,D,20120327,000000,24.454,24.454,24.373,24.373,370,0
+PCG_B.US,D,20120329,000000,24.757,24.757,24.757,24.757,730,0
+PCG_B.US,D,20120330,000000,24.722,24.722,24.722,24.722,155,0
+PCG_B.US,D,20120402,000000,24.241,24.454,24.241,24.454,483,0
+PCG_B.US,D,20120403,000000,24.143,24.899,23.814,24.748,1431,0
+PCG_B.US,D,20120404,000000,24.704,24.704,24.704,24.704,203,0
+PCG_B.US,D,20120405,000000,24.454,24.454,24.454,24.454,109,0
+PCG_B.US,D,20120409,000000,24.411,24.411,24.411,24.411,109,0
+PCG_B.US,D,20120410,000000,24.401,24.401,24.401,24.401,109,0
+PCG_B.US,D,20120411,000000,24.126,24.126,23.388,24.047,7415,0
+PCG_B.US,D,20120412,000000,24.278,24.766,24.259,24.722,4699,0
+PCG_B.US,D,20120416,000000,24.695,24.722,24.695,24.722,343,0
+PCG_B.US,D,20120417,000000,24.722,25.193,24.454,24.454,1463,0
+PCG_B.US,D,20120419,000000,24.401,24.42,24.401,24.42,1123,0
+PCG_B.US,D,20120423,000000,24.42,24.42,24.42,24.42,227,0
+PCG_B.US,D,20120425,000000,24.802,25.122,24.802,24.802,1294,0
+PCG_B.US,D,20120426,000000,24.454,24.454,24.454,24.454,109,0
+PCG_B.US,D,20120501,000000,24.009,24.463,24.009,24.463,1180,0
+PCG_B.US,D,20120502,000000,24.072,24.081,24.072,24.072,675,0
+PCG_B.US,D,20120503,000000,24.089,24.828,24.089,24.828,3554,0
+PCG_B.US,D,20120504,000000,23.788,24.259,23.788,24.259,2925,0
+PCG_B.US,D,20120507,000000,24.259,24.359,24.259,24.302,2024,0
+PCG_B.US,D,20120508,000000,24.454,24.534,24.454,24.534,394,0
+PCG_B.US,D,20120509,000000,24.713,24.775,24.713,24.775,1678,0
+PCG_B.US,D,20120510,000000,24.383,24.383,24.383,24.383,334,0
+PCG_B.US,D,20120514,000000,24.713,24.81,24.713,24.81,1012,0
+PCG_B.US,D,20120516,000000,24.81,24.81,24.81,24.81,275,0
+PCG_B.US,D,20120517,000000,24.81,24.81,24.81,24.81,109,0
+PCG_B.US,D,20120518,000000,24.81,24.81,24.81,24.81,229,0
+PCG_B.US,D,20120521,000000,24.472,25.655,24.472,25.122,3503,0
+PCG_B.US,D,20120522,000000,25.006,25.006,24.739,24.739,562,0
+PCG_B.US,D,20120524,000000,24.472,24.605,24.472,24.597,814,0
+PCG_B.US,D,20120525,000000,24.463,24.463,24.463,24.463,394,0
+PCG_B.US,D,20120529,000000,24.899,24.899,24.899,24.899,450,0
+PCG_B.US,D,20120530,000000,24.454,24.543,24.198,24.321,1085,0
+PCG_B.US,D,20120531,000000,24.321,24.855,24.321,24.855,1746,0
+PCG_B.US,D,20120601,000000,24.855,24.855,24.819,24.819,1124,0
+PCG_B.US,D,20120604,000000,24.837,24.837,24.819,24.819,1194,0
+PCG_B.US,D,20120605,000000,25.229,25.229,24.819,24.819,1002,0
+PCG_B.US,D,20120612,000000,24.491,24.491,24.472,24.472,227,0
+PCG_B.US,D,20120613,000000,24.392,24.392,24.383,24.383,227,0
+PCG_B.US,D,20120614,000000,24.25,24.25,24.198,24.198,872,0
+PCG_B.US,D,20120615,000000,24.198,24.562,24.198,24.562,1575,0
+PCG_B.US,D,20120618,000000,24.543,24.562,24.543,24.562,453,0
+PCG_B.US,D,20120619,000000,24.562,25.122,24.562,25.122,1910,0
+PCG_B.US,D,20120621,000000,24.472,24.819,24.454,24.81,1463,0
+PCG_B.US,D,20120622,000000,24.454,24.454,24.278,24.278,336,0
+PCG_B.US,D,20120626,000000,24.757,24.757,24.739,24.757,1294,0
+PCG_B.US,D,20120627,000000,24.553,24.553,24.543,24.543,505,0
+PCG_B.US,D,20120628,000000,24.793,24.81,24.793,24.81,450,0
+PCG_B.US,D,20120629,000000,24.855,24.855,24.855,24.855,450,0
+PCG_B.US,D,20120702,000000,24.899,24.899,24.899,24.899,787,0
+PCG_B.US,D,20120703,000000,24.899,24.899,24.509,24.509,1801,0
+PCG_B.US,D,20120705,000000,24.89,24.899,24.89,24.899,619,0
+PCG_B.US,D,20120706,000000,24.899,24.899,24.899,24.899,937,0
+PCG_B.US,D,20120709,000000,24.5,26.367,24.5,24.73,2586,0
+PCG_B.US,D,20120713,000000,26.9,26.9,25.967,25.967,1908,0
+PCG_B.US,D,20120716,000000,25.566,25.566,25.166,25.166,787,0
+PCG_B.US,D,20120717,000000,24.633,24.899,24.633,24.685,3094,0
+PCG_B.US,D,20120718,000000,24.695,24.695,24.695,24.695,109,0
+PCG_B.US,D,20120719,000000,25.103,25.103,25.103,25.103,109,0
+PCG_B.US,D,20120723,000000,24.677,24.677,24.677,24.677,109,0
+PCG_B.US,D,20120727,000000,24.793,25.103,24.793,25.103,1646,0
+PCG_B.US,D,20120730,000000,24.677,25.103,24.677,25.103,628,0
+PCG_B.US,D,20120807,000000,24.775,25.309,24.009,25.069,3010,0
+PCG_B.US,D,20120809,000000,24.881,24.881,24.81,24.81,730,0
+PCG_B.US,D,20120814,000000,25.078,25.078,24.722,24.722,336,0
+PCG_B.US,D,20120816,000000,24.935,24.935,24.685,24.685,906,0
+PCG_B.US,D,20120817,000000,24.685,24.695,24.445,24.445,491,0
+PCG_B.US,D,20120820,000000,24.509,24.909,24.509,24.509,761,0
+PCG_B.US,D,20120821,000000,24.899,24.899,24.677,24.899,1912,0
+PCG_B.US,D,20120822,000000,25.086,25.112,25.086,25.112,562,0
+PCG_B.US,D,20120823,000000,24.588,24.855,24.58,24.58,703,0
+PCG_B.US,D,20120824,000000,24.819,24.819,24.819,24.819,1111,0
+PCG_B.US,D,20120827,000000,24.944,25.14,24.944,25.112,827,0
+PCG_B.US,D,20120829,000000,24.961,24.961,24.961,24.961,227,0
+PCG_B.US,D,20120904,000000,24.864,24.864,24.588,24.588,450,0
+PCG_B.US,D,20120905,000000,24.58,24.58,24.58,24.58,109,0
+PCG_B.US,D,20120907,000000,24.472,24.961,24.472,24.81,804,0
+PCG_B.US,D,20120911,000000,24.685,24.685,24.685,24.685,215,0
+PCG_B.US,D,20120913,000000,24.685,24.685,24.685,24.685,241,0
+PCG_B.US,D,20120917,000000,24.571,24.685,24.571,24.685,787,0
+PCG_B.US,D,20120918,000000,24.97,25.078,24.97,25.078,450,0
+PCG_B.US,D,20120920,000000,24.952,24.952,24.81,24.81,596,0
+PCG_B.US,D,20120921,000000,24.81,24.828,24.784,24.784,663,0
+PCG_B.US,D,20120924,000000,24.784,24.784,24.784,24.784,450,0
+PCG_B.US,D,20120926,000000,24.81,24.81,24.81,24.81,109,0
+PCG_B.US,D,20120928,000000,24.793,24.855,24.793,24.855,562,0
+PCG_B.US,D,20121002,000000,24.775,24.775,24.775,24.775,247,0
+PCG_B.US,D,20121004,000000,24.775,24.81,24.215,24.437,1930,0
+PCG_B.US,D,20121005,000000,24.25,24.89,24.25,24.81,3888,0
+PCG_B.US,D,20121008,000000,25.078,25.078,24.739,24.739,387,0
+PCG_B.US,D,20121009,000000,25.122,25.292,25.122,25.292,675,0
+PCG_B.US,D,20121010,000000,24.793,24.793,24.793,24.793,703,0
+PCG_B.US,D,20121011,000000,24.775,24.775,24.766,24.766,395,0
+PCG_B.US,D,20121012,000000,25.183,25.292,25.183,25.292,336,0
+PCG_B.US,D,20121017,000000,25.14,25.14,25.14,25.14,110,0
+PCG_B.US,D,20121026,000000,25.166,25.254,25.166,25.254,703,0
+PCG_B.US,D,20121101,000000,24.899,24.899,24.899,24.899,109,0
+PCG_B.US,D,20121105,000000,25.131,26.233,25.131,26.233,1433,0
+PCG_B.US,D,20121106,000000,25.832,25.832,25.344,25.344,787,0
+PCG_B.US,D,20121107,000000,25.353,25.353,25.344,25.344,726,0
+PCG_B.US,D,20121108,000000,25.353,25.353,25.344,25.344,227,0
+PCG_B.US,D,20121112,000000,25.334,25.334,25.032,25.032,1739,0
+PCG_B.US,D,20121115,000000,24.899,24.899,24.899,24.899,132,0
+PCG_B.US,D,20121116,000000,25.051,25.051,23.7,23.867,3262,0
+PCG_B.US,D,20121119,000000,24.321,24.864,24.055,24.819,2235,0
+PCG_B.US,D,20121121,000000,24.722,24.722,24.5,24.517,1403,0
+PCG_B.US,D,20121123,000000,24.463,24.463,24.454,24.454,227,0
+PCG_B.US,D,20121126,000000,24.312,24.722,24.259,24.722,533,0
+PCG_B.US,D,20121128,000000,24.677,24.677,24.286,24.286,1265,0
+PCG_B.US,D,20121129,000000,24.445,24.445,24.445,24.445,195,0
+PCG_B.US,D,20121130,000000,24.312,24.899,24.312,24.899,1109,0
+PCG_B.US,D,20121203,000000,24.472,24.472,24.472,24.472,132,0
+PCG_B.US,D,20121206,000000,24.864,24.864,24.864,24.864,109,0
+PCG_B.US,D,20121213,000000,24.642,24.642,24.642,24.642,227,0
+PCG_B.US,D,20121214,000000,24.633,24.633,24.633,24.633,192,0
+PCG_B.US,D,20121217,000000,23.922,24.411,23.805,24.411,4387,0
+PCG_B.US,D,20121218,000000,23.823,24.445,23.823,24.198,2012,0
+PCG_B.US,D,20121219,000000,24.33,24.33,23.859,23.859,1194,0
+PCG_B.US,D,20121221,000000,24.037,24.445,24.037,24.43,1691,0
+PCG_B.US,D,20121224,000000,24.16,24.365,24.108,24.33,2024,0
+PCG_B.US,D,20121226,000000,24.099,24.17,24.099,24.17,1801,0
+PCG_B.US,D,20121227,000000,24.099,24.099,24.099,24.099,1568,0
+PCG_B.US,D,20121228,000000,24.401,24.401,24.099,24.099,1566,0
+PCG_B.US,D,20121231,000000,24.143,24.383,24.143,24.33,1236,0
+PCG_B.US,D,20130102,000000,24.624,24.624,24.179,24.179,227,0
+PCG_B.US,D,20130103,000000,24.588,24.668,24.42,24.42,2311,0
+PCG_B.US,D,20130107,000000,24.198,24.198,24.179,24.179,336,0
+PCG_B.US,D,20130108,000000,24.562,24.668,24.562,24.633,2473,0
+PCG_B.US,D,20130109,000000,24.668,24.668,24.668,24.668,1801,0
+PCG_B.US,D,20130110,000000,24.383,24.383,24.383,24.383,178,0
+PCG_B.US,D,20130118,000000,24.117,25.023,24.117,24.873,2107,0
+PCG_B.US,D,20130123,000000,25.023,25.023,25.023,25.023,450,0
+PCG_B.US,D,20130128,000000,24.757,24.757,24.472,24.472,933,0
+PCG_B.US,D,20130130,000000,24.543,24.759,24.408,24.408,1027,0
+PCG_B.US,D,20130131,000000,25.038,25.165,24.804,24.804,332,0
+PCG_B.US,D,20130201,000000,24.804,24.804,24.804,24.804,108,0
+PCG_B.US,D,20130204,000000,24.759,24.759,24.759,24.759,108,0
+PCG_B.US,D,20130205,000000,25.119,25.119,25.11,25.11,343,0
+PCG_B.US,D,20130211,000000,24.859,24.859,24.859,24.859,108,0
+PCG_B.US,D,20130212,000000,24.408,24.408,24.211,24.211,1027,0
+PCG_B.US,D,20130213,000000,24.227,24.246,24.164,24.164,1222,0
+PCG_B.US,D,20130214,000000,24.255,24.687,24.092,24.678,2221,0
+PCG_B.US,D,20130219,000000,24.327,24.508,24.327,24.508,2051,0
+PCG_B.US,D,20130221,000000,24.696,24.696,24.696,24.696,277,0
+PCG_B.US,D,20130222,000000,24.49,24.615,24.49,24.615,555,0
+PCG_B.US,D,20130225,000000,24.588,24.588,24.588,24.588,447,0
+PCG_B.US,D,20130226,000000,24.634,24.634,24.634,24.634,528,0
+PCG_B.US,D,20130228,000000,24.66,24.66,24.66,24.66,186,0
+PCG_B.US,D,20130301,000000,24.38,24.38,24.363,24.371,666,0
+PCG_B.US,D,20130304,000000,24.355,24.669,24.355,24.634,2740,0
+PCG_B.US,D,20130305,000000,24.678,24.678,24.678,24.678,303,0
+PCG_B.US,D,20130306,000000,24.66,24.804,24.66,24.804,7498,0
+PCG_B.US,D,20130307,000000,25.038,25.038,25.038,25.038,108,0
+PCG_B.US,D,20130308,000000,25.066,25.093,25.057,25.057,1785,0
+PCG_B.US,D,20130312,000000,24.822,24.903,24.768,24.903,2221,0
+PCG_B.US,D,20130314,000000,24.768,25.11,24.768,24.966,2162,0
+PCG_B.US,D,20130315,000000,25.038,25.038,25.038,25.038,445,0
+PCG_B.US,D,20130318,000000,24.822,25.21,24.796,25.21,1526,0
+PCG_B.US,D,20130319,000000,25.22,25.469,25.22,25.469,1444,0
+PCG_B.US,D,20130320,000000,25.047,25.173,25.038,25.173,2476,0
+PCG_B.US,D,20130322,000000,25.31,25.31,25.21,25.21,1738,0
+PCG_B.US,D,20130325,000000,25.011,25.011,25.011,25.011,108,0
+PCG_B.US,D,20130327,000000,25.047,25.047,25.047,25.047,167,0
+PCG_B.US,D,20130403,000000,25.669,25.669,25.228,25.273,904,0
+PCG_B.US,D,20130408,000000,25.326,25.335,25.282,25.335,442,0
+PCG_B.US,D,20130415,000000,25.3,25.3,25.3,25.3,166,0
+PCG_B.US,D,20130418,000000,25.245,25.254,25.245,25.254,477,0
+PCG_B.US,D,20130423,000000,25.669,25.669,25.669,25.669,108,0
+PCG_B.US,D,20130429,000000,25.222,25.222,25.222,25.222,1096,0
+PCG_B.US,D,20130501,000000,25.247,25.959,25.247,25.959,822,0
+PCG_B.US,D,20130502,000000,26.188,26.188,26.188,26.188,134,0
+PCG_B.US,D,20130506,000000,25.348,25.348,25.348,25.348,126,0
+PCG_B.US,D,20130507,000000,25.32,25.722,25.239,25.722,2818,0
+PCG_B.US,D,20130510,000000,25.075,25.339,25.075,25.339,1315,0
+PCG_B.US,D,20130513,000000,25.149,25.392,25.029,25.392,1805,0
+PCG_B.US,D,20130515,000000,25.12,25.548,25.12,25.548,657,0
+PCG_B.US,D,20130516,000000,25.402,25.522,25.402,25.522,556,0
+PCG_B.US,D,20130520,000000,24.984,24.984,24.984,24.984,438,0
+PCG_B.US,D,20130521,000000,25.093,25.093,25.093,25.093,438,0
+PCG_B.US,D,20130522,000000,25.392,25.532,25.392,25.532,1042,0
+PCG_B.US,D,20130523,000000,25.392,25.392,25.392,25.392,549,0
+PCG_B.US,D,20130524,000000,25.494,25.512,25.494,25.512,1186,0
+PCG_B.US,D,20130529,000000,25.174,25.658,25.166,25.658,2024,0
+PCG_B.US,D,20130530,000000,25.203,25.203,25.203,25.203,221,0
+PCG_B.US,D,20130531,000000,25.166,25.166,25.157,25.166,1072,0
+PCG_B.US,D,20130603,000000,25.101,25.386,24.673,25.386,7432,0
+PCG_B.US,D,20130604,000000,24.847,26.898,24.682,26.278,3362,0
+PCG_B.US,D,20130605,000000,25.932,26.388,25.585,26.388,1103,0
+PCG_B.US,D,20130607,000000,25.65,25.704,25.63,25.704,462,0
+PCG_B.US,D,20130610,000000,25.986,25.986,25.95,25.986,1529,0
+PCG_B.US,D,20130611,000000,25.75,25.75,25.695,25.713,1174,0
+PCG_B.US,D,20130612,000000,24.692,25.174,24.692,25.174,1997,0
+PCG_B.US,D,20130613,000000,24.536,25.084,24.473,25.084,2306,0
+PCG_B.US,D,20130614,000000,25.532,25.532,25.532,25.532,247,0
+PCG_B.US,D,20130618,000000,25.63,25.63,25.532,25.532,768,0
+PCG_B.US,D,20130619,000000,25.084,25.139,24.638,24.656,2491,0
+PCG_B.US,D,20130620,000000,24.938,25.029,24.711,25.029,1315,0
+PCG_B.US,D,20130624,000000,23.115,23.115,23.115,23.115,221,0
+PCG_B.US,D,20130625,000000,24.118,24.118,24.108,24.108,549,0
+PCG_B.US,D,20130626,000000,25.075,25.075,25.075,25.075,604,0
+PCG_B.US,D,20130627,000000,25.358,25.358,25.358,25.358,269,0
+PCG_B.US,D,20130628,000000,24.714,25.508,24.714,25.508,595,0
+PCG_B.US,D,20130703,000000,24.337,24.337,24.337,24.337,438,0
+PCG_B.US,D,20130708,000000,24.209,24.81,24.209,24.81,492,0
+PCG_B.US,D,20130709,000000,25.212,25.212,25.212,25.212,801,0
+PCG_B.US,D,20130711,000000,24.673,24.673,24.673,24.673,221,0
+PCG_B.US,D,20130712,000000,24.4,24.4,24.39,24.39,438,0
+PCG_B.US,D,20130715,000000,24.172,24.463,24.162,24.463,938,0
+PCG_B.US,D,20130716,000000,24.527,24.527,24.473,24.502,1064,0
+PCG_B.US,D,20130717,000000,24.283,24.482,24.162,24.482,1425,0
+PCG_B.US,D,20130718,000000,24.711,24.792,24.299,24.665,1535,0
+PCG_B.US,D,20130719,000000,24.226,24.829,24.081,24.756,987,0
+PCG_B.US,D,20130723,000000,24.226,24.39,24.226,24.39,766,0
+PCG_B.US,D,20130724,000000,24.39,24.39,24.108,24.108,1217,0
+PCG_B.US,D,20130725,000000,24.318,24.318,24.318,24.318,107,0
+PCG_B.US,D,20130726,000000,24.39,24.39,24.39,24.39,1096,0
+PCG_B.US,D,20130729,000000,24.666,25.073,24.666,25.073,1421,0
+PCG_B.US,D,20130730,000000,24.196,24.344,24.157,24.344,2760,0
+PCG_B.US,D,20130731,000000,24.363,24.363,24.067,24.067,1466,0
+PCG_B.US,D,20130801,000000,24.067,24.067,23.485,24.01,2769,0
+PCG_B.US,D,20130802,000000,23.575,24.057,23.575,23.752,1353,0
+PCG_B.US,D,20130805,000000,23.715,23.724,23.715,23.724,1191,0
+PCG_B.US,D,20130806,000000,23.927,24.057,23.927,24.057,563,0
+PCG_B.US,D,20130808,000000,25.129,25.129,25.129,25.129,218,0
+PCG_B.US,D,20130809,000000,23.715,24.241,23.698,24.205,2793,0
+PCG_B.US,D,20130812,000000,24.157,24.157,24.075,24.075,324,0
+PCG_B.US,D,20130813,000000,25.073,25.073,25.073,25.073,106,0
+PCG_B.US,D,20130814,000000,23.789,23.789,23.789,23.789,544,0
+PCG_B.US,D,20130815,000000,23.789,23.919,23.789,23.919,542,0
+PCG_B.US,D,20130816,000000,23.974,24.187,23.762,24.149,1273,0
+PCG_B.US,D,20130821,000000,23.762,23.89,23.668,23.668,2464,0
+PCG_B.US,D,20130822,000000,23.836,24.566,23.715,23.715,649,0
+PCG_B.US,D,20130823,000000,23.698,23.742,23.668,23.668,2034,0
+PCG_B.US,D,20130826,000000,23.678,23.678,23.678,23.678,106,0
+PCG_B.US,D,20130827,000000,24.502,24.502,24.502,24.502,1083,0
+PCG_B.US,D,20130829,000000,24.103,24.103,23.668,23.668,2002,0
+PCG_B.US,D,20130830,000000,23.678,23.678,23.668,23.668,649,0
+PCG_B.US,D,20130904,000000,24.27,24.51,24.251,24.51,1854,0
+PCG_B.US,D,20130906,000000,24.418,24.418,24.418,24.418,218,0
+PCG_B.US,D,20130909,000000,24.296,24.296,24.157,24.157,324,0
+PCG_B.US,D,20130910,000000,24.067,24.067,24.067,24.067,289,0
+PCG_B.US,D,20130911,000000,24.001,24.251,24.001,24.251,380,0
+PCG_B.US,D,20130912,000000,24.231,24.231,24.231,24.231,432,0
+PCG_B.US,D,20130913,000000,24.093,24.093,23.836,23.836,623,0
+PCG_B.US,D,20130916,000000,24.428,24.428,23.698,23.698,218,0
+PCG_B.US,D,20130917,000000,23.678,23.688,23.05,23.65,1953,0
+PCG_B.US,D,20130918,000000,23.65,23.65,23.65,23.65,568,0
+PCG_B.US,D,20130923,000000,23.559,23.559,23.559,23.559,466,0
+PCG_B.US,D,20130926,000000,24.167,24.177,24.167,24.177,218,0
+PCG_B.US,D,20130930,000000,23.215,23.215,23.215,23.215,218,0
+PCG_B.US,D,20131001,000000,23.198,23.198,23.198,23.198,106,0
+PCG_B.US,D,20131002,000000,24.167,24.167,24.167,24.167,218,0
+PCG_B.US,D,20131003,000000,23.225,23.289,23.198,23.235,866,0
+PCG_B.US,D,20131004,000000,23.235,23.235,23.235,23.235,106,0
+PCG_B.US,D,20131007,000000,23.235,23.235,23.235,23.235,106,0
+PCG_B.US,D,20131008,000000,23.28,23.28,23.28,23.28,106,0
+PCG_B.US,D,20131010,000000,23.272,23.272,23.272,23.272,218,0
+PCG_B.US,D,20131015,000000,23.05,23.05,23.05,23.05,185,0
+PCG_B.US,D,20131016,000000,23.134,23.235,23.134,23.235,324,0
+PCG_B.US,D,20131017,000000,23.151,23.65,23.151,23.65,2313,0
+PCG_B.US,D,20131018,000000,22.92,22.92,22.92,22.92,199,0
+PCG_B.US,D,20131021,000000,23.55,23.55,23.402,23.402,218,0
+PCG_B.US,D,20131023,000000,23.789,23.836,23.575,23.575,2597,0
+PCG_B.US,D,20131025,000000,24.093,24.093,23.604,23.789,2468,0
+PCG_B.US,D,20131028,000000,23.872,23.872,23.872,23.872,131,0
+PCG_B.US,D,20131030,000000,23.5,24.11,23.5,24.081,3136,0
+PCG_B.US,D,20131031,000000,23.8,23.875,23.8,23.857,535,0
+PCG_B.US,D,20131101,000000,23.079,24.756,23.079,24.756,2110,0
+PCG_B.US,D,20131105,000000,24.11,24.11,24.1,24.11,747,0
+PCG_B.US,D,20131106,000000,24.11,24.11,23.089,23.089,2777,0
+PCG_B.US,D,20131107,000000,23.409,24.064,23.409,24.064,2315,0
+PCG_B.US,D,20131108,000000,23.079,24.064,22.658,24.035,3382,0
+PCG_B.US,D,20131111,000000,24.064,24.064,24.064,24.064,640,0
+PCG_B.US,D,20131112,000000,23.979,24.287,23.931,23.931,1522,0
+PCG_B.US,D,20131113,000000,23.679,23.679,23.679,23.679,320,0
+PCG_B.US,D,20131118,000000,24.006,24.006,23.614,23.614,1519,0
+PCG_B.US,D,20131119,000000,24.1,24.1,23.258,23.267,555,0
+PCG_B.US,D,20131120,000000,23.033,23.409,22.987,22.987,1496,0
+PCG_B.US,D,20131121,000000,23.875,23.875,23.875,23.875,105,0
+PCG_B.US,D,20131125,000000,23.089,23.089,23.089,23.089,105,0
+PCG_B.US,D,20131126,000000,23.409,23.79,23.409,23.79,320,0
+PCG_B.US,D,20131129,000000,23.754,23.754,23.689,23.689,940,0
+PCG_B.US,D,20131202,000000,23.754,23.783,23.558,23.783,1602,0
+PCG_B.US,D,20131203,000000,23.484,23.484,23.417,23.417,320,0
+PCG_B.US,D,20131204,000000,23.989,24.578,23.989,24.578,535,0
+PCG_B.US,D,20131205,000000,24.11,24.11,23.642,23.642,426,0
+PCG_B.US,D,20131209,000000,23.558,23.558,23.454,23.454,1285,0
+PCG_B.US,D,20131210,000000,24.11,24.11,24.11,24.11,1296,0
+PCG_B.US,D,20131211,000000,23.914,23.914,23.474,23.734,1388,0
+PCG_B.US,D,20131213,000000,23.689,23.689,23.689,23.689,380,0
+PCG_B.US,D,20131216,000000,23.679,23.689,23.642,23.642,1379,0
+PCG_B.US,D,20131217,000000,23.819,23.875,23.604,23.875,898,0
+PCG_B.US,D,20131219,000000,23.865,23.875,23.219,23.314,3729,0
+PCG_B.US,D,20131220,000000,23.409,23.409,23.409,23.409,1602,0
+PCG_B.US,D,20131223,000000,23.267,23.734,23.174,23.183,2953,0
+PCG_B.US,D,20131224,000000,23.314,23.409,23.258,23.409,1325,0
+PCG_B.US,D,20131230,000000,23.183,23.314,23.183,23.314,456,0
+PCG_B.US,D,20131231,000000,23.642,23.642,23.409,23.409,405,0
+PCG_B.US,D,20140102,000000,23.239,23.409,23.174,23.409,1381,0
+PCG_B.US,D,20140103,000000,23.594,23.875,23.509,23.875,1756,0
+PCG_B.US,D,20140107,000000,23.829,23.875,23.734,23.875,531,0
+PCG_B.US,D,20140108,000000,23.875,23.875,23.875,23.875,1732,0
+PCG_B.US,D,20140109,000000,23.875,23.875,23.5,23.5,2574,0
+PCG_B.US,D,20140110,000000,23.369,23.875,23.369,23.875,1212,0
+PCG_B.US,D,20140113,000000,23.594,23.594,23.464,23.574,1553,0
+PCG_B.US,D,20140114,000000,23.734,23.734,23.65,23.65,974,0
+PCG_B.US,D,20140115,000000,23.734,23.875,23.734,23.81,855,0
+PCG_B.US,D,20140116,000000,23.558,23.558,23.558,23.558,215,0
+PCG_B.US,D,20140117,000000,23.875,23.875,23.839,23.875,1085,0
+PCG_B.US,D,20140121,000000,23.875,23.998,23.875,23.998,320,0
+PCG_B.US,D,20140122,000000,24.345,24.345,24.345,24.345,510,0
+PCG_B.US,D,20140123,000000,25.28,25.28,24.287,24.287,3572,0
+PCG_B.US,D,20140124,000000,24.906,24.906,24.345,24.345,977,0
+PCG_B.US,D,20140127,000000,24.85,25.046,24.85,25.018,1340,0
+PCG_B.US,D,20140128,000000,24.371,24.371,24.371,24.371,961,0
+PCG_B.US,D,20140130,000000,25.039,26.453,23.815,25.571,3421,0
+PCG_B.US,D,20140131,000000,25.323,25.323,25.323,25.323,310,0
+PCG_B.US,D,20140205,000000,26.074,26.074,26.074,26.074,223,0
+PCG_B.US,D,20140206,000000,25.808,25.808,24.556,25.78,438,0
+PCG_B.US,D,20140207,000000,25.561,25.571,24.907,25.153,4677,0
+PCG_B.US,D,20140210,000000,24.887,25.145,24.887,24.887,2057,0
+PCG_B.US,D,20140212,000000,24.718,24.718,24.718,24.718,813,0
+PCG_B.US,D,20140213,000000,24.718,24.86,24.669,24.718,3056,0
+PCG_B.US,D,20140214,000000,24.669,24.678,24.622,24.651,1007,0
+PCG_B.US,D,20140218,000000,24.593,24.774,24.575,24.774,858,0
+PCG_B.US,D,20140219,000000,24.954,24.954,23.958,24.215,781,0
+PCG_B.US,D,20140220,000000,23.815,24.024,23.815,24.024,233,0
+PCG_B.US,D,20140221,000000,23.948,23.958,23.796,23.835,3240,0
+PCG_B.US,D,20140224,000000,24.071,24.289,23.901,24.005,1915,0
+PCG_B.US,D,20140225,000000,23.872,23.987,23.872,23.872,2661,0
+PCG_B.US,D,20140226,000000,23.958,23.958,22.923,23.72,6827,0
+PCG_B.US,D,20140227,000000,23.683,24.584,23.663,23.872,6226,0
+PCG_B.US,D,20140228,000000,24.005,24.642,24.005,24.584,2740,0
+PCG_B.US,D,20140304,000000,24.642,24.642,24.642,24.642,380,0
+PCG_B.US,D,20140305,000000,24.764,24.764,24.764,24.764,195,0
+PCG_B.US,D,20140306,000000,24.755,24.755,24.196,24.196,1027,0
+PCG_B.US,D,20140307,000000,24.338,24.878,24.338,24.86,1729,0
+PCG_B.US,D,20140310,000000,24.878,24.878,24.84,24.84,463,0
+PCG_B.US,D,20140311,000000,24.669,24.669,24.669,24.669,232,0
+PCG_B.US,D,20140312,000000,24.232,24.232,24.005,24.1,4095,0
+PCG_B.US,D,20140313,000000,24.622,24.669,24.338,24.612,1950,0
+PCG_B.US,D,20140314,000000,24.811,24.811,24.811,24.811,991,0
+PCG_B.US,D,20140317,000000,24.669,24.669,24.669,24.669,104,0
+PCG_B.US,D,20140321,000000,24.12,24.12,24.12,24.12,222,0
+PCG_B.US,D,20140325,000000,24.242,25.002,24.242,24.736,13248,0
+PCG_B.US,D,20140326,000000,24.669,24.86,24.384,24.526,12542,0
+PCG_B.US,D,20140327,000000,24.48,24.86,24.45,24.622,9511,0
+PCG_B.US,D,20140328,000000,24.575,24.784,24.48,24.48,2272,0
+PCG_B.US,D,20140331,000000,24.48,24.48,24.48,24.48,104,0
+PCG_B.US,D,20140401,000000,24.764,24.811,24.622,24.622,4520,0
+PCG_B.US,D,20140402,000000,24.49,24.821,24.262,24.632,18083,0
+PCG_B.US,D,20140403,000000,24.642,24.669,24.289,24.575,6169,0
+PCG_B.US,D,20140404,000000,25.571,25.571,25.096,25.096,1054,0
+PCG_B.US,D,20140407,000000,24.47,24.764,24.45,24.518,3478,0
+PCG_B.US,D,20140408,000000,24.584,24.651,24.526,24.651,1259,0
+PCG_B.US,D,20140410,000000,24.745,24.954,24.384,24.622,3635,0
+PCG_B.US,D,20140411,000000,24.642,24.642,24.365,24.365,806,0
+PCG_B.US,D,20140415,000000,24.718,24.718,24.669,24.669,528,0
+PCG_B.US,D,20140416,000000,24.669,24.669,24.669,24.669,104,0
+PCG_B.US,D,20140421,000000,24.669,24.669,24.441,24.441,1475,0
+PCG_B.US,D,20140422,000000,24.803,24.803,24.46,24.46,727,0
+PCG_B.US,D,20140423,000000,24.404,24.575,24.196,24.575,1581,0
+PCG_B.US,D,20140425,000000,24.566,24.736,24.566,24.736,317,0
+PCG_B.US,D,20140428,000000,24.067,24.999,23.999,24.942,2788,0
+PCG_B.US,D,20140429,000000,24.614,24.836,24.269,24.807,3379,0
+PCG_B.US,D,20140430,000000,24.999,24.999,24.999,24.999,499,0
+PCG_B.US,D,20140501,000000,25.096,25.288,25.037,25.288,1755,0
+PCG_B.US,D,20140502,000000,25.365,25.365,25.335,25.335,837,0
+PCG_B.US,D,20140512,000000,24.48,24.97,24.393,24.423,4258,0
+PCG_B.US,D,20140513,000000,24.681,24.999,24.614,24.999,3082,0
+PCG_B.US,D,20140514,000000,24.758,24.758,24.758,24.758,317,0
+PCG_B.US,D,20140515,000000,24.999,24.999,24.999,24.999,543,0
+PCG_B.US,D,20140516,000000,24.768,25.076,24.768,24.768,599,0
+PCG_B.US,D,20140519,000000,25.221,25.221,25.134,25.144,1579,0
+PCG_B.US,D,20140520,000000,24.999,24.999,24.999,24.999,494,0
+PCG_B.US,D,20140521,000000,24.999,25.028,24.999,25.028,1976,0
+PCG_B.US,D,20140522,000000,25.144,25.144,25.144,25.144,332,0
+PCG_B.US,D,20140523,000000,25.191,25.191,25.191,25.191,108,0
+PCG_B.US,D,20140527,000000,25.231,25.231,24.999,25.037,624,0
+PCG_B.US,D,20140528,000000,25.211,25.211,25.211,25.211,460,0
+PCG_B.US,D,20140529,000000,25.248,25.248,25.231,25.248,1352,0
+PCG_B.US,D,20140530,000000,25.096,25.096,25.096,25.096,131,0
+PCG_B.US,D,20140603,000000,25.009,25.009,25.009,25.009,103,0
+PCG_B.US,D,20140605,000000,25.047,25.047,24.999,24.999,909,0
+PCG_B.US,D,20140606,000000,25.009,25.009,24.999,24.999,213,0
+PCG_B.US,D,20140609,000000,24.807,24.96,24.807,24.96,602,0
+PCG_B.US,D,20140610,000000,24.99,24.99,24.99,24.99,251,0
+PCG_B.US,D,20140613,000000,24.768,25.201,24.758,25.104,3018,0
+PCG_B.US,D,20140616,000000,25.047,25.047,25.047,25.047,312,0
+PCG_B.US,D,20140623,000000,25.086,25.096,25.086,25.096,1768,0
+PCG_B.US,D,20140624,000000,24.807,24.97,24.758,24.97,924,0
+PCG_B.US,D,20140625,000000,24.855,24.855,24.758,24.758,1716,0
+PCG_B.US,D,20140626,000000,24.758,24.758,24.758,24.758,415,0
+PCG_B.US,D,20140627,000000,24.788,24.788,24.788,24.788,204,0
+PCG_B.US,D,20140630,000000,24.758,24.758,24.758,24.758,523,0
+PCG_B.US,D,20140701,000000,24.875,24.875,24.826,24.826,1237,0
+PCG_B.US,D,20140702,000000,24.826,24.826,24.826,24.826,103,0
+PCG_B.US,D,20140703,000000,24.875,24.883,24.875,24.883,676,0
+PCG_B.US,D,20140707,000000,24.999,25.096,24.999,25.096,2945,0
+PCG_B.US,D,20140709,000000,24.816,24.816,24.816,24.816,247,0
+PCG_B.US,D,20140714,000000,25.479,25.479,25.479,25.479,209,0
+PCG_B.US,D,20140716,000000,25.385,25.385,24.634,24.893,2813,0
+PCG_B.US,D,20140717,000000,25.191,25.191,25.191,25.191,732,0
+PCG_B.US,D,20140718,000000,25.392,25.432,25.385,25.385,1566,0
+PCG_B.US,D,20140721,000000,25.385,25.385,25.385,25.385,312,0
+PCG_B.US,D,20140722,000000,25.432,25.432,25.172,25.172,874,0
+PCG_B.US,D,20140724,000000,24.855,24.855,24.855,24.855,239,0
+PCG_B.US,D,20140728,000000,24.826,25.047,24.826,25.047,1084,0
+PCG_B.US,D,20140729,000000,25.431,25.431,24.846,24.846,2053,0
+PCG_B.US,D,20140801,000000,25.499,25.499,25.499,25.499,118,0
+PCG_B.US,D,20140804,000000,24.993,24.993,24.993,24.993,308,0
+PCG_B.US,D,20140805,000000,25.002,25.002,25.002,25.002,279,0
+PCG_B.US,D,20140806,000000,24.993,24.993,24.993,24.993,206,0
+PCG_B.US,D,20140807,000000,25.041,25.041,25.041,25.041,188,0
+PCG_B.US,D,20140808,000000,25.041,25.041,24.73,24.73,872,0
+PCG_B.US,D,20140811,000000,24.924,25.577,24.798,25.431,4205,0
+PCG_B.US,D,20140814,000000,24.768,25.285,24.564,24.564,7033,0
+PCG_B.US,D,20140815,000000,24.993,24.993,24.993,24.993,250,0
+PCG_B.US,D,20140818,000000,24.993,24.993,24.456,24.993,2632,0
+PCG_B.US,D,20140819,000000,24.749,24.934,24.583,24.934,2284,0
+PCG_B.US,D,20140820,000000,24.622,24.632,24.622,24.632,206,0
+PCG_B.US,D,20140821,000000,24.749,24.749,24.749,24.749,103,0
+PCG_B.US,D,20140822,000000,24.632,24.915,24.564,24.885,995,0
+PCG_B.US,D,20140826,000000,24.915,25.129,24.534,25.109,2701,0
+PCG_B.US,D,20140827,000000,24.593,25.099,24.534,25.099,1560,0
+PCG_B.US,D,20140828,000000,24.506,24.876,24.506,24.876,5877,0
+PCG_B.US,D,20140829,000000,24.817,24.934,24.817,24.934,1334,0
+PCG_B.US,D,20140902,000000,25.022,25.031,24.944,24.944,1899,0
+PCG_B.US,D,20140903,000000,25.431,25.479,25.431,25.469,1368,0
+PCG_B.US,D,20140904,000000,25.285,25.285,25.285,25.285,657,0
+PCG_B.US,D,20140905,000000,25.431,25.529,25.431,25.529,730,0
+PCG_B.US,D,20140908,000000,25.529,25.684,25.529,25.684,773,0
+PCG_B.US,D,20140909,000000,25.479,25.479,25.431,25.431,535,0
+PCG_B.US,D,20140910,000000,25.285,25.285,25.285,25.285,3726,0
+PCG_B.US,D,20140911,000000,25.285,25.285,25.245,25.245,1006,0
+PCG_B.US,D,20140912,000000,25.285,25.285,25.285,25.285,1961,0
+PCG_B.US,D,20140917,000000,25.236,25.236,24.788,24.788,3749,0
+PCG_B.US,D,20140929,000000,25.207,25.236,24.963,25.236,4187,0
+PCG_B.US,D,20140930,000000,25.139,25.139,25.139,25.139,847,0
+PCG_B.US,D,20141001,000000,25.236,25.461,25.236,25.373,11519,0
+PCG_B.US,D,20141002,000000,24.944,25.383,24.944,24.944,1129,0
+PCG_B.US,D,20141003,000000,25.333,25.626,25.129,25.469,8131,0
+PCG_B.US,D,20141006,000000,24.924,25.557,24.71,25.557,3182,0
+PCG_B.US,D,20141007,000000,25.499,25.499,25.499,25.499,357,0
+PCG_B.US,D,20141008,000000,25.373,25.373,25.373,25.373,206,0
+PCG_B.US,D,20141009,000000,25.489,25.489,25.139,25.479,641,0
+PCG_B.US,D,20141010,000000,25.149,25.479,25.139,25.265,1660,0
+PCG_B.US,D,20141013,000000,25.391,25.557,25.391,25.557,1026,0
+PCG_B.US,D,20141014,000000,25.557,25.577,25.305,25.411,2602,0
+PCG_B.US,D,20141015,000000,25.383,25.821,25.383,25.383,231,0
+PCG_B.US,D,20141017,000000,26.035,26.035,25.469,25.469,2104,0
+PCG_B.US,D,20141020,000000,26.016,26.308,25.431,25.431,1725,0
+PCG_B.US,D,20141021,000000,27.545,27.545,25.704,26.308,1062,0
+PCG_B.US,D,20141023,000000,25.645,25.645,25.645,25.645,191,0
+PCG_B.US,D,20141027,000000,25.577,25.577,25.577,25.577,157,0
+PCG_B.US,D,20141028,000000,25.177,25.187,25.139,25.187,1313,0
+PCG_B.US,D,20141030,000000,25.191,25.626,25.191,25.626,3697,0
+PCG_B.US,D,20141031,000000,25.626,25.626,25.329,25.458,1266,0
+PCG_B.US,D,20141103,000000,25.379,25.517,25.379,25.517,863,0
+PCG_B.US,D,20141104,000000,25.517,25.517,25.517,25.517,562,0
+PCG_B.US,D,20141106,000000,25.349,25.418,25.349,25.418,1266,0
+PCG_B.US,D,20141107,000000,25.912,25.912,25.596,25.912,390,0
+PCG_B.US,D,20141110,000000,26.109,26.109,26.109,26.109,962,0
+PCG_B.US,D,20141112,000000,25.379,25.537,25.003,25.527,3342,0
+PCG_B.US,D,20141113,000000,25.132,25.764,25.132,25.764,1679,0
+PCG_B.US,D,20141117,000000,25.418,25.616,25.418,25.616,1158,0
+PCG_B.US,D,20141118,000000,25.853,25.853,25.823,25.823,1841,0
+PCG_B.US,D,20141119,000000,25.458,25.458,25.438,25.458,981,0
+PCG_B.US,D,20141121,000000,25.902,25.902,25.655,25.675,709,0
+PCG_B.US,D,20141124,000000,25.655,25.675,25.477,25.477,1693,0
+PCG_B.US,D,20141125,000000,25.675,25.675,25.428,25.675,12175,0
+PCG_B.US,D,20141126,000000,25.961,25.961,25.665,25.675,1516,0
+PCG_B.US,D,20141128,000000,25.507,25.507,25.487,25.487,306,0
+PCG_B.US,D,20141201,000000,25.675,25.675,25.645,25.655,7396,0
+PCG_B.US,D,20141202,000000,25.675,25.675,25.576,25.576,9314,0
+PCG_B.US,D,20141203,000000,25.675,25.675,25.675,25.675,3591,0
+PCG_B.US,D,20141204,000000,25.675,25.675,25.576,25.675,2891,0
+PCG_B.US,D,20141205,000000,25.675,25.675,25.428,25.428,3392,0
+PCG_B.US,D,20141208,000000,25.428,25.675,25.428,25.675,3352,0
+PCG_B.US,D,20141209,000000,25.616,25.626,25.566,25.626,5391,0
+PCG_B.US,D,20141210,000000,25.951,25.951,25.675,25.675,5316,0
+PCG_B.US,D,20141211,000000,25.675,25.675,25.596,25.675,5067,0
+PCG_B.US,D,20141212,000000,25.675,25.675,25.517,25.635,13493,0
+PCG_B.US,D,20141215,000000,26.416,26.613,25.537,26.583,2512,0
+PCG_B.US,D,20141216,000000,25.596,25.685,25.418,25.418,3779,0
+PCG_B.US,D,20141217,000000,25.507,25.665,24.737,25.665,93626,0
+PCG_B.US,D,20141218,000000,25.369,25.448,25.369,25.448,611,0
+PCG_B.US,D,20141219,000000,25.379,25.655,25.379,25.655,344,0
+PCG_B.US,D,20141222,000000,25.655,26.435,25.379,26.435,1236,0
+PCG_B.US,D,20141223,000000,26.267,26.267,25.576,25.922,370,0
+PCG_B.US,D,20141224,000000,26.208,26.248,26.208,26.208,495,0
+PCG_B.US,D,20141226,000000,26.198,26.198,25.527,25.774,2626,0
+PCG_B.US,D,20141229,000000,26.159,26.159,25.29,25.912,1671,0
+PCG_B.US,D,20141230,000000,25.892,26.544,25.339,25.339,1581,0
+PCG_B.US,D,20141231,000000,25.408,25.833,24.944,25.724,8327,0
+PCG_B.US,D,20150102,000000,25.665,25.665,25.665,25.665,204,0
+PCG_B.US,D,20150105,000000,25.655,25.784,25.655,25.665,1721,0
+PCG_B.US,D,20150106,000000,25.823,25.823,25.428,25.823,1254,0
+PCG_B.US,D,20150107,000000,25.586,25.823,25.477,25.774,822,0
+PCG_B.US,D,20150108,000000,25.626,25.823,25.626,25.823,430,0
+PCG_B.US,D,20150109,000000,25.754,26.524,25.527,26.169,2214,0
+PCG_B.US,D,20150113,000000,25.497,26.544,25.487,26.465,1110,0
+PCG_B.US,D,20150114,000000,26.544,26.544,26.534,26.534,497,0
+PCG_B.US,D,20150116,000000,26.524,26.524,26.524,26.524,483,0
+PCG_B.US,D,20150120,000000,26.603,26.86,26.514,26.86,4608,0
+PCG_B.US,D,20150122,000000,26.791,27.146,26.761,27.146,962,0
+PCG_B.US,D,20150123,000000,27.107,27.146,26.761,26.761,2509,0
+PCG_B.US,D,20150126,000000,27.136,27.136,26.169,26.169,1199,0
+PCG_B.US,D,20150127,000000,27.057,27.146,27.057,27.146,926,0
+PCG_B.US,D,20150128,000000,26.5,27.32,26.15,27,5904,0
+PCG_B.US,D,20150129,000000,27.21,27.4,27.21,27.31,2476,0
+PCG_B.US,D,20150130,000000,27.15,28.56,27.15,28.56,12820,0
+PCG_B.US,D,20150202,000000,28.48,28.48,27.75,27.75,3267,0
+PCG_B.US,D,20150203,000000,27.55,27.56,27.55,27.55,1262,0
+PCG_B.US,D,20150205,000000,27.96,28,27.01,27.01,1033,0
+PCG_B.US,D,20150206,000000,27.2,27.75,27.1,27.75,1920,0
+PCG_B.US,D,20150209,000000,27.21,28.17,27.21,28.17,716,0
+PCG_B.US,D,20150211,000000,27.11,27.11,27.1,27.1,705,0
+PCG_B.US,D,20150218,000000,27.7,27.7,26.5,26.5,1065,0
+PCG_B.US,D,20150219,000000,26.64,27,26.51,26.85,6306,0
+PCG_B.US,D,20150220,000000,26.56,26.91,26.56,26.91,570,0
+PCG_B.US,D,20150223,000000,26.62,27.5,26.62,27.5,2085,0
+PCG_B.US,D,20150224,000000,26.99,27.07,26.99,27.07,503,0
+PCG_B.US,D,20150225,000000,27.06,27.17,26.82,27.17,597,0
+PCG_B.US,D,20150226,000000,27.49,27.5,27.47,27.49,2177,0
+PCG_B.US,D,20150227,000000,28,28.14,27.99,28,1486,0
+PCG_B.US,D,20150302,000000,27.7,27.7,27.7,27.7,250,0
+PCG_B.US,D,20150303,000000,27.7,28.13,27.7,28.13,2900,0
+PCG_B.US,D,20150304,000000,28.739,28.739,28.715,28.715,911,0
+PCG_B.US,D,20150305,000000,27.9,28.25,27.9,28.25,2212,0
+PCG_B.US,D,20150306,000000,27.54,27.54,27.51,27.51,814,0
+PCG_B.US,D,20150309,000000,27.084,27.75,27.084,27.75,1872,0
+PCG_B.US,D,20150311,000000,27.99,27.99,26.811,27.77,2103,0
+PCG_B.US,D,20150312,000000,27.211,27.77,27.01,27.77,500,0
+PCG_B.US,D,20150313,000000,27.5,27.5,27.5,27.5,140,0
+PCG_B.US,D,20150316,000000,27.5,27.5,27.5,27.5,1436,0
+PCG_B.US,D,20150319,000000,27.05,27.05,26.85,26.86,900,0
+PCG_B.US,D,20150320,000000,27.75,27.75,27.75,27.75,100,0
+PCG_B.US,D,20150323,000000,27.7,28.13,26.8,28.13,514,0
+PCG_B.US,D,20150324,000000,28.1,28.1,27.58,27.58,600,0
+PCG_B.US,D,20150325,000000,27.886,27.886,27.886,27.886,100,0
+PCG_B.US,D,20150327,000000,27.362,27.362,27.362,27.362,179,0
+PCG_B.US,D,20150330,000000,27.45,27.45,27.4,27.4,213,0
+PCG_B.US,D,20150331,000000,27,27.5,27,27.5,505,0
+PCG_B.US,D,20150401,000000,27.761,27.761,27.02,27.29,880,0
+PCG_B.US,D,20150402,000000,27.96,27.96,27.96,27.96,101,0
+PCG_B.US,D,20150406,000000,27.97,27.97,27.97,27.97,238,0
+PCG_B.US,D,20150408,000000,27.89,27.89,27.89,27.89,100,0
+PCG_B.US,D,20150409,000000,26.96,26.96,26.96,26.96,100,0
+PCG_B.US,D,20150410,000000,27.11,28.15,27.11,28.15,703,0
+PCG_B.US,D,20150413,000000,27.98,27.98,27.98,27.98,460,0
+PCG_B.US,D,20150415,000000,27.119,27.9,27.111,27.87,1811,0
+PCG_B.US,D,20150416,000000,28.14,28.18,27.02,27.3,3235,0
+PCG_B.US,D,20150417,000000,27.091,27.5,27,27.47,2729,0
+PCG_B.US,D,20150420,000000,27.02,27.7,27.008,27.7,1438,0
+PCG_B.US,D,20150421,000000,27.19,27.4,27,27.38,4108,0
+PCG_B.US,D,20150422,000000,27.16,27.55,27.15,27.55,898,0
+PCG_B.US,D,20150423,000000,27.16,27.5,27.14,27.3,2544,0
+PCG_B.US,D,20150424,000000,27.13,27.33,27.13,27.15,400,0
+PCG_B.US,D,20150427,000000,27.45,27.75,27.25,27.75,900,0
+PCG_B.US,D,20150428,000000,27,27,26.95,26.95,568,0
+PCG_B.US,D,20150429,000000,27,27.17,27,27.17,643,0
+PCG_B.US,D,20150430,000000,27.05,27.05,26.84,26.84,701,0
+PCG_B.US,D,20150501,000000,26.8,27,26.55,27,3228,0
+PCG_B.US,D,20150505,000000,27,27,27,27,100,0
+PCG_B.US,D,20150506,000000,26.75,26.75,26.62,26.75,600,0
+PCG_B.US,D,20150507,000000,26.65,26.94,26.55,26.94,900,0
+PCG_B.US,D,20150508,000000,26.27,27.32,26.27,27.3,1115,0
+PCG_B.US,D,20150511,000000,26.29,26.99,26.29,26.99,569,0
+PCG_B.US,D,20150513,000000,26.657,26.657,26.657,26.657,200,0
+PCG_B.US,D,20150514,000000,26.31,27.03,26.31,27.03,400,0
+PCG_B.US,D,20150515,000000,27.33,27.5,27.33,27.41,1130,0
+PCG_B.US,D,20150518,000000,27.509,27.509,27.498,27.498,455,0
+PCG_B.US,D,20150519,000000,26.46,26.54,26.46,26.5,925,0
+PCG_B.US,D,20150520,000000,26.65,26.7,26.65,26.7,676,0
+PCG_B.US,D,20150521,000000,26.65,26.65,26.65,26.65,200,0
+PCG_B.US,D,20150522,000000,26.79,26.79,26.415,26.415,515,0
+PCG_B.US,D,20150526,000000,26.4,26.4,26.4,26.4,144,0
+PCG_B.US,D,20150527,000000,26.44,26.585,26.38,26.585,900,0
+PCG_B.US,D,20150529,000000,26.3,26.62,26.3,26.62,450,0
+PCG_B.US,D,20150601,000000,26.74,26.74,26.74,26.74,100,0
+PCG_B.US,D,20150602,000000,26.36,26.36,26.3,26.35,700,0
+PCG_B.US,D,20150603,000000,26.58,26.9,26.34,26.64,2227,0
+PCG_B.US,D,20150604,000000,26.7,26.82,26.7,26.82,400,0
+PCG_B.US,D,20150608,000000,26.716,26.83,26.716,26.83,1200,0
+PCG_B.US,D,20150610,000000,26.05,26.55,26.05,26.55,3129,0
+PCG_B.US,D,20150612,000000,26.55,26.55,26.074,26.074,1098,0
+PCG_B.US,D,20150615,000000,27.38,27.38,26.17,26.71,5450,0
+PCG_B.US,D,20150616,000000,26.011,26.1,26.011,26.1,424,0
+PCG_B.US,D,20150617,000000,26.06,26.1,26.06,26.1,250,0
+PCG_B.US,D,20150618,000000,26.26,26.26,26.25,26.25,902,0
+PCG_B.US,D,20150619,000000,26.25,26.35,26.25,26.35,700,0
+PCG_B.US,D,20150622,000000,26,26,26,26,130,0
+PCG_B.US,D,20150623,000000,26.3,26.3,26.27,26.28,1074,0
+PCG_B.US,D,20150624,000000,26.62,26.95,26.62,26.95,1450,0
+PCG_B.US,D,20150626,000000,26.32,26.422,26.01,26.422,4000,0
+PCG_B.US,D,20150629,000000,26.02,26.05,26,26,1140,0
+PCG_B.US,D,20150630,000000,26.03,26.15,25.8,26.05,4456,0
+PCG_B.US,D,20150701,000000,26.06,26.06,25.65,25.65,285,0
+PCG_B.US,D,20150702,000000,26,26.1,26,26.1,1934,0
+PCG_B.US,D,20150706,000000,26.1,26.3,26.1,26.3,1902,0
+PCG_B.US,D,20150707,000000,25.915,25.915,25.915,25.915,100,0
+PCG_B.US,D,20150708,000000,27.15,27.15,26.35,26.51,390,0
+PCG_B.US,D,20150709,000000,26.72,26.72,26.35,26.37,580,0
+PCG_B.US,D,20150710,000000,26.1,26.1,26.1,26.1,100,0
+PCG_B.US,D,20150713,000000,26.13,26.3,26.12,26.268,1850,0
+PCG_B.US,D,20150714,000000,26.35,26.35,26.35,26.35,933,0
+PCG_B.US,D,20150715,000000,26.25,26.35,26.25,26.34,505,0
+PCG_B.US,D,20150716,000000,26.55,26.7,26.04,26.04,1250,0
+PCG_B.US,D,20150717,000000,26.45,26.45,26.41,26.41,1065,0
+PCG_B.US,D,20150721,000000,26.3,26.3,26.3,26.3,300,0
+PCG_B.US,D,20150722,000000,26.23,26.23,26.01,26.23,3037,0
+PCG_B.US,D,20150724,000000,26.04,26.05,26.01,26.03,3993,0
+PCG_B.US,D,20150727,000000,26.02,26.02,26,26,400,0
+PCG_B.US,D,20150728,000000,26.07,26.31,26,26,18781,0
+PCG_B.US,D,20150729,000000,26.05,26.05,25.89,25.89,400,0
+PCG_B.US,D,20150731,000000,25.95,26.15,25.91,26.06,3670,0
+PCG_B.US,D,20150803,000000,25.955,25.955,25.955,25.955,219,0
+PCG_B.US,D,20150804,000000,26.1,26.1,26.1,26.1,1000,0
+PCG_B.US,D,20150805,000000,26.04,26.05,26.04,26.04,1300,0
+PCG_B.US,D,20150806,000000,25.83,26.04,25.83,25.83,1526,0
+PCG_B.US,D,20150807,000000,26.05,26.05,25.85,25.877,1300,0
+PCG_B.US,D,20150810,000000,25.97,26.04,25.86,25.86,5842,0
+PCG_B.US,D,20150811,000000,25.8,26.4,25.8,26.4,3895,0
+PCG_B.US,D,20150812,000000,26.11,26.498,25.86,26.41,8425,0
+PCG_B.US,D,20150813,000000,26.93,26.93,26.93,26.93,250,0
+PCG_B.US,D,20150814,000000,26.25,26.91,26,26.91,700,0
+PCG_B.US,D,20150817,000000,26.65,26.65,26.64,26.64,671,0
+PCG_B.US,D,20150818,000000,26.85,26.85,26.6,26.6,987,0
+PCG_B.US,D,20150819,000000,26.25,26.65,26.1,26.65,5575,0
+PCG_B.US,D,20150820,000000,26.45,26.96,26.45,26.96,1800,0
+PCG_B.US,D,20150821,000000,26.96,26.96,26.96,26.96,200,0
+PCG_B.US,D,20150825,000000,26.26,26.83,26.25,26.83,500,0
+PCG_B.US,D,20150826,000000,26.79,26.79,26.79,26.79,400,0
+PCG_B.US,D,20150827,000000,26.79,26.82,26.05,26.5,3237,0
+PCG_B.US,D,20150828,000000,26.83,26.83,26.15,26.15,500,0
+PCG_B.US,D,20150831,000000,26.5,26.5,26.5,26.5,100,0
+PCG_B.US,D,20150902,000000,26.35,26.35,26.35,26.35,200,0
+PCG_B.US,D,20150903,000000,26.85,26.85,26.85,26.85,2300,0
+PCG_B.US,D,20150904,000000,26.887,26.95,26.45,26.89,1549,0
+PCG_B.US,D,20150909,000000,26.55,26.55,26.28,26.435,1482,0
+PCG_B.US,D,20150911,000000,26.44,26.44,26.44,26.44,900,0
+PCG_B.US,D,20150914,000000,26.3,28.99,26.25,26.83,16243,0
+PCG_B.US,D,20150917,000000,26.95,26.95,26.87,26.87,300,0
+PCG_B.US,D,20150922,000000,26.3,26.34,26.3,26.34,400,0
+PCG_B.US,D,20150923,000000,26.8,26.8,26.5,26.5,1600,0
+PCG_B.US,D,20150925,000000,26.1,26.1,26.1,26.1,700,0
+PCG_B.US,D,20150928,000000,26.55,26.55,26.2,26.45,930,0
+PCG_B.US,D,20150929,000000,26.45,26.45,26.45,26.45,300,0
+PCG_B.US,D,20150930,000000,26.11,26.75,26.11,26.75,1464,0
+PCG_B.US,D,20151001,000000,26.2,26.38,26.13,26.34,1890,0
+PCG_B.US,D,20151005,000000,26.43,26.43,26.43,26.43,100,0
+PCG_B.US,D,20151006,000000,26.47,26.48,26.1,26.1,700,0
+PCG_B.US,D,20151007,000000,26.21,26.5,26.21,26.36,8197,0
+PCG_B.US,D,20151008,000000,26.45,26.45,26.45,26.45,504,0
+PCG_B.US,D,20151009,000000,26.5,26.55,26.5,26.5,2800,0
+PCG_B.US,D,20151013,000000,26.25,27,26.25,26.9,11000,0
+PCG_B.US,D,20151014,000000,27.162,27.162,26.5,26.5,700,0
+PCG_B.US,D,20151015,000000,26.22,26.65,26.06,26.65,9854,0
+PCG_B.US,D,20151021,000000,26.7,26.7,26.7,26.7,200,0
+PCG_B.US,D,20151022,000000,27.23,27.29,26.44,26.44,3305,0
+PCG_B.US,D,20151023,000000,26.773,27.5,26.773,27.5,1610,0
+PCG_B.US,D,20151027,000000,27.25,27.25,27.25,27.25,803,0
+PCG_B.US,D,20151029,000000,27.285,27.285,27.2,27.2,804,0
+PCG_B.US,D,20151030,000000,27.74,27.95,27.38,27.95,1988,0
+PCG_B.US,D,20151102,000000,27.26,27.26,27.26,27.26,148,0
+PCG_B.US,D,20151103,000000,27.518,27.518,27.518,27.518,187,0
+PCG_B.US,D,20151106,000000,27.75,27.75,27.25,27.25,2000,0
+PCG_B.US,D,20151109,000000,27.59,27.59,27.59,27.59,1000,0
+PCG_B.US,D,20151110,000000,27.59,27.59,27.376,27.376,1700,0
+PCG_B.US,D,20151111,000000,27.6,27.6,27.38,27.38,4937,0
+PCG_B.US,D,20151112,000000,27.101,27.101,27,27,3055,0
+PCG_B.US,D,20151117,000000,27.411,27.411,27.411,27.411,186,0
+PCG_B.US,D,20151119,000000,27,27,27,27,1100,0
+PCG_B.US,D,20151120,000000,27.15,27.15,26.763,26.843,800,0
+PCG_B.US,D,20151123,000000,26.84,27.194,26.766,26.849,1100,0
+PCG_B.US,D,20151124,000000,27.19,27.4,27.19,27.4,500,0
+PCG_B.US,D,20151130,000000,26.82,26.82,26.82,26.82,332,0
+PCG_B.US,D,20151201,000000,26.84,26.84,26.84,26.84,100,0
+PCG_B.US,D,20151203,000000,26.851,26.856,26.851,26.856,720,0
+PCG_B.US,D,20151204,000000,27,27,26.86,26.92,400,0
+PCG_B.US,D,20151207,000000,26.86,26.86,26.86,26.86,400,0
+PCG_B.US,D,20151208,000000,26.86,26.86,26.86,26.86,300,0
+PCG_B.US,D,20151211,000000,26.8,26.8,26.1,26.12,1720,0
+PCG_B.US,D,20151214,000000,27.7,27.7,26.2,26.2,775,0
+PCG_B.US,D,20151215,000000,26.15,26.28,26,26.03,4380,0
+PCG_B.US,D,20151217,000000,26.31,26.31,26.31,26.31,1800,0
+PCG_B.US,D,20151221,000000,26.31,26.32,26.31,26.31,685,0
+PCG_B.US,D,20151222,000000,26.67,26.67,26.67,26.67,100,0
+PCG_B.US,D,20151224,000000,26.95,26.95,26.95,26.95,2427,0
+PCG_B.US,D,20151229,000000,26.4,27.304,26.4,26.7,7530,0
+PCG_B.US,D,20151230,000000,27.3,27.3,27.3,27.3,100,0
+PCG_B.US,D,20151231,000000,27.3,27.3,27.3,27.3,104,0
+PCG_B.US,D,20160104,000000,27.66,27.66,27.48,27.5,2504,0
+PCG_B.US,D,20160105,000000,27.5,27.5,27.31,27.31,500,0
+PCG_B.US,D,20160106,000000,27.182,27.182,27.182,27.182,100,0
+PCG_B.US,D,20160107,000000,27.67,27.67,27.67,27.67,178,0
+PCG_B.US,D,20160108,000000,27.504,27.504,27.504,27.504,200,0
+PCG_B.US,D,20160111,000000,26.82,27.35,26.82,27.35,1890,0
+PCG_B.US,D,20160113,000000,27.67,27.7,27.21,27.51,2500,0
+PCG_B.US,D,20160114,000000,27.88,27.9356,27.522,27.522,500,0
+PCG_B.US,D,20160119,000000,27.5,27.5,27.5,27.5,0,0
+PCG_B.US,D,20160121,000000,27.95,27.95,27.95,27.95,451,0
+PCG_B.US,D,20160122,000000,27.45,27.45,27.45,27.45,545,0
+PCG_B.US,D,20160125,000000,27.3101,28,27.31,28,2301,0
+PCG_B.US,D,20160126,000000,28,28,27.74,27.74,1017,0
+PCG_B.US,D,20160127,000000,27.3,27.3,27.2999,27.3,2000,0
+PCG_B.US,D,20160129,000000,27.99,27.99,27.99,27.99,450,0
+PCG_B.US,D,20160201,000000,27.5,27.5,27.1,27.1,700,0
+PCG_B.US,D,20160203,000000,27.51,28,27.51,27.85,1698,0
+PCG_B.US,D,20160204,000000,28.14,28.14,27.85,28.14,872,0
+PCG_B.US,D,20160205,000000,27.9,27.9,27.65,27.65,1013,0
+PCG_B.US,D,20160208,000000,28.1764,28.3461,28.1764,28.3461,458,0
+PCG_B.US,D,20160209,000000,27.73,27.73,26.99,27.25,9150,0
+PCG_B.US,D,20160217,000000,28.74,28.74,28.72,28.72,291,0
+PCG_B.US,D,20160218,000000,28.25,28.25,27.75,27.75,2446,0
+PCG_B.US,D,20160219,000000,27.87,27.99,27.25,27.6728,6672,0
+PCG_B.US,D,20160223,000000,26.5,27.55,26.25,27.55,8061,0
+PCG_B.US,D,20160226,000000,27.65,27.65,27.45,27.45,525,0
+PCG_B.US,D,20160229,000000,27.4501,28.0001,27.45,28.0001,700,0
+PCG_B.US,D,20160302,000000,27.4,27.94,27.4,27.7,1447,0
+PCG_B.US,D,20160304,000000,28,28,28,28,700,0
+PCG_B.US,D,20160307,000000,27.5152,27.5152,27.5152,27.5152,200,0
+PCG_B.US,D,20160314,000000,27.99,27.99,27.99,27.99,100,0
+PCG_B.US,D,20160315,000000,27.4465,27.4465,27.4465,27.4465,317,0
+PCG_B.US,D,20160317,000000,27.5646,27.5646,27.5,27.5,485,0
+PCG_B.US,D,20160318,000000,27.99,27.99,27.99,27.99,1620,0
+PCG_B.US,D,20160321,000000,27.99,27.99,27.99,27.99,357,0
+PCG_B.US,D,20160322,000000,27.99,28.84,27.56,27.71,2940,0
+PCG_B.US,D,20160324,000000,28.6,28.6,28.0487,28.0487,560,0
+PCG_B.US,D,20160328,000000,28.1,28.1,28.0999,28.0999,500,0
+PCG_B.US,D,20160329,000000,27.56,27.61,26.25,27.56,2813,0
+PCG_B.US,D,20160330,000000,27.19,27.7499,27.19,27.7499,1882,0
+PCG_B.US,D,20160401,000000,27.25,27.51,27.25,27.5,1903,0
+PCG_B.US,D,20160404,000000,27.75,27.75,27.75,27.75,130,0
+PCG_B.US,D,20160406,000000,27.745,27.75,27.4472,27.4472,1900,0
+PCG_B.US,D,20160408,000000,27.5501,27.75,27.55,27.75,1767,0
+PCG_B.US,D,20160411,000000,28.0999,28.1,27.71,27.71,2236,0
+PCG_B.US,D,20160412,000000,28.1,28.15,28.1,28.145,825,0
+PCG_B.US,D,20160413,000000,28.012,29.63,28.01,28.6,7056,0
+PCG_B.US,D,20160414,000000,29.149,29.2601,28.864,28.864,3900,0
+PCG_B.US,D,20160415,000000,30.249,30.25,27.7,28.64,4504,0
+PCG_B.US,D,20160419,000000,27.82,28.185,27.82,28.03,1807,0
+PCG_B.US,D,20160422,000000,27.8,27.8,27.75,27.75,1155,0
+PCG_B.US,D,20160425,000000,28.74,28.85,27.76,28.71,1637,0
+PCG_B.US,D,20160426,000000,28.8,28.8,28.35,28.3501,2520,0
+PCG_B.US,D,20160428,000000,28.45,29.01,28.27,29,3805,0
+PCG_B.US,D,20160502,000000,28.46,28.7581,28.05,28.05,3199,0
+PCG_B.US,D,20160504,000000,28.5,28.5,28.4,28.4,2238,0
+PCG_B.US,D,20160505,000000,28.35,28.35,28.35,28.35,406,0
+PCG_B.US,D,20160506,000000,28.08,28.08,27.85,27.85,1500,0
+PCG_B.US,D,20160509,000000,29.5,29.5,28.2501,28.3,3985,0
+PCG_B.US,D,20160510,000000,28.35,28.35,28,28,3070,0
+PCG_B.US,D,20160511,000000,28,28.25,27.685,28.2399,15688,0
+PCG_B.US,D,20160512,000000,27.821,27.863,27.821,27.863,1235,0
+PCG_B.US,D,20160516,000000,27.8238,28.2,27.8238,28.046,2762,0
+PCG_B.US,D,20160517,000000,28.388,28.388,27.84,28.029,5802,0
+PCG_B.US,D,20160518,000000,27.871,27.95,27.5001,27.95,2646,0
+PCG_B.US,D,20160519,000000,27.4,27.9,27.4,27.9,2243,0
+PCG_B.US,D,20160520,000000,27.6,28.1,27.6,28.1,1671,0
+PCG_B.US,D,20160523,000000,28.51,29.1,28.4,28.8,6532,0
+PCG_B.US,D,20160524,000000,28.79,28.79,28.11,28.14,1900,0
+PCG_B.US,D,20160525,000000,28.07,28.3,28.04,28.2101,775,0
+PCG_B.US,D,20160531,000000,28,28,28,28,266,0
+PCG_B.US,D,20160601,000000,28.0399,28.04,28,28,3954,0
+PCG_B.US,D,20160602,000000,28.0999,28.1,27.9762,28.0774,1690,0
+PCG_B.US,D,20160603,000000,28.1,28.1,27.93,28.09,2970,0
+PCG_B.US,D,20160607,000000,28.7,28.7,28.25,28.25,726,0
+PCG_B.US,D,20160609,000000,28.2999,28.2999,28.2779,28.2779,300,0
+PCG_B.US,D,20160610,000000,28.3,28.3,27.825,28.14,3104,0
+PCG_B.US,D,20160613,000000,28.0983,28.0983,28.0983,28.0983,365,0
+PCG_B.US,D,20160614,000000,28.0999,28.0999,27.9776,28.09,913,0
+PCG_B.US,D,20160615,000000,28.01,28.11,28,28.11,1567,0
+PCG_B.US,D,20160616,000000,28.1099,28.11,28,28,24560,0
+PCG_B.US,D,20160617,000000,28.25,28.25,28.1444,28.1444,3151,0
+PCG_B.US,D,20160620,000000,29,29,28.79,28.79,1340,0
+PCG_B.US,D,20160621,000000,28.8,28.8,28.8,28.8,1697,0
+PCG_B.US,D,20160623,000000,28.8,28.8,28.8,28.8,1010,0
+PCG_B.US,D,20160627,000000,28.1585,29,28.1585,28.58,2779,0
+PCG_B.US,D,20160628,000000,28.312,28.613,28.15,28.6108,990,0
+PCG_B.US,D,20160629,000000,28.61,28.62,28.61,28.61,5007,0
+PCG_B.US,D,20160630,000000,28.9835,28.9835,28.9835,28.9835,540,0
+PCG_B.US,D,20160701,000000,29.7,29.7,29.7,29.7,738,0
+PCG_B.US,D,20160705,000000,29.5538,29.5538,29.526,29.55,1400,0
+PCG_B.US,D,20160706,000000,29.55,29.55,29.4,29.4,1120,0
+PCG_B.US,D,20160707,000000,29.49,29.49,29.49,29.49,202,0
+PCG_B.US,D,20160708,000000,28.2803,29.48,28.2803,29.0103,1639,0
+PCG_B.US,D,20160711,000000,29.49,29.49,28.4601,28.4601,2285,0
+PCG_B.US,D,20160712,000000,29.1,29.43,29.1,29.43,523,0
+PCG_B.US,D,20160713,000000,29.48,29.49,29.38,29.38,2407,0
+PCG_B.US,D,20160714,000000,29.38,29.38,29.38,29.38,2378,0
+PCG_B.US,D,20160715,000000,29.3799,29.38,29.23,29.23,3187,0
+PCG_B.US,D,20160718,000000,29.03,29.23,29.03,29.1292,1270,0
+PCG_B.US,D,20160719,000000,29.02,29.1301,28.76,29.1001,4216,0
+PCG_B.US,D,20160720,000000,29.38,29.38,29.38,29.38,213,0
+PCG_B.US,D,20160721,000000,29.35,29.37,28.9699,29.05,2800,0
+PCG_B.US,D,20160722,000000,29.1,29.37,29.05,29.15,2950,0
+PCG_B.US,D,20160725,000000,29.0999,29.12,29.078,29.12,5100,0
+PCG_B.US,D,20160727,000000,29.05,29.05,28.59,28.82,3535,0
+PCG_B.US,D,20160728,000000,28.8199,29.04,28.8199,29.04,2172,0
+PCG_B.US,D,20160729,000000,29.0399,29.0399,28.908,28.908,380,0
+PCG_B.US,D,20160801,000000,29.05,29.05,29.014,29.014,1812,0
+PCG_B.US,D,20160802,000000,28.995,29.05,28.995,29.0495,1968,0
+PCG_B.US,D,20160803,000000,29.05,29.05,29.0499,29.05,4546,0
+PCG_B.US,D,20160804,000000,29.2201,29.41,29.22,29.41,427,0
+PCG_B.US,D,20160808,000000,29.5,29.5,28.788,28.788,1378,0
+PCG_B.US,D,20160809,000000,29.5501,30.9,29.5501,30.35,1327,0
+PCG_B.US,D,20160810,000000,29.82,30.3476,29.7801,30.2651,611,0
+PCG_B.US,D,20160815,000000,30.6101,30.6101,30.5,30.52,4675,0
+PCG_B.US,D,20160816,000000,31.4,31.875,30.75,30.75,689,0
+PCG_B.US,D,20160817,000000,30.04,30.4499,28.59,28.59,1190,0
+PCG_B.US,D,20160818,000000,29.03,30,29.03,29.97,1300,0
+PCG_B.US,D,20160822,000000,29.05,29.51,29.05,29.51,1998,0
+PCG_B.US,D,20160823,000000,29.2101,29.2101,29.2101,29.2101,589,0
+PCG_B.US,D,20160824,000000,28.86,28.91,28.85,28.91,1050,0
+PCG_B.US,D,20160825,000000,29.5,29.5,29.0594,29.27,3441,0
+PCG_B.US,D,20160829,000000,29.1679,29.1679,29.1679,29.1679,197,0
+PCG_B.US,D,20160830,000000,29.05,29.05,29.05,29.05,400,0
+PCG_B.US,D,20160831,000000,28.9041,29.266,28.65,29.266,700,0
+PCG_B.US,D,20160901,000000,29.2013,29.2019,29.2013,29.2019,300,0
+PCG_B.US,D,20160902,000000,28.8748,28.8748,28.8748,28.8748,189,0
+PCG_B.US,D,20160906,000000,33,33,30.25,30.25,6773,0
+PCG_B.US,D,20160907,000000,29.7638,29.8805,29.7638,29.8805,400,0
+PCG_B.US,D,20160908,000000,29.88,29.88,29.88,29.88,600,0
+PCG_B.US,D,20160912,000000,29.5,29.8,29.5,29.8,768,0
+PCG_B.US,D,20160913,000000,29.386,30.93,29.386,30.93,800,0
+PCG_B.US,D,20160915,000000,29.37,29.8546,29.35,29.8546,990,0
+PCG_B.US,D,20160921,000000,29.54,29.756,29.54,29.756,498,0
+PCG_B.US,D,20160922,000000,29.8499,29.8499,29.8499,29.8499,100,0
+PCG_B.US,D,20160923,000000,29.6799,29.6799,29.6799,29.6799,225,0
+PCG_B.US,D,20160927,000000,29.06,29.11,29,29,1685,0
+PCG_B.US,D,20160929,000000,29.3,29.3,29.05,29.05,1165,0
+PCG_B.US,D,20161003,000000,29.05,29.05,29.05,29.05,100,0
+PCG_B.US,D,20161004,000000,29,29.2696,28.9999,29.2696,4435,0
+PCG_B.US,D,20161005,000000,29.3,29.3,29.3,29.3,165,0
+PCG_B.US,D,20161006,000000,29.3,29.4,29.2018,29.2018,2622,0
+PCG_B.US,D,20161007,000000,29.05,29.05,29.05,29.05,1500,0
+PCG_B.US,D,20161010,000000,29,29,29,29,644,0
+PCG_B.US,D,20161011,000000,28.99,29,28.99,29,506,0
+PCG_B.US,D,20161012,000000,28.8,28.8,28.8,28.8,100,0
+PCG_B.US,D,20161013,000000,28.97,29,28.97,29,765,0
+PCG_B.US,D,20161014,000000,29.015,29.1537,28.983,29.1537,2400,0
+PCG_B.US,D,20161017,000000,28.8713,28.9704,28.8713,28.9704,761,0
+PCG_B.US,D,20161018,000000,28.7,29.4,28.7,29.4,647,0
+PCG_B.US,D,20161020,000000,28.66,28.66,28.66,28.66,250,0
+PCG_B.US,D,20161021,000000,29.55,29.55,29.4,29.4,714,0
+PCG_B.US,D,20161024,000000,29.56,30,29.56,30,412,0
+PCG_B.US,D,20161025,000000,30.9,30.9,29.75,29.75,2602,0
+PCG_B.US,D,20161027,000000,30,30,28.866,28.866,3584,0
+PCG_B.US,D,20161031,000000,29,29.515,29,29.2157,1900,0
+PCG_B.US,D,20161101,000000,29.075,29.5,29.075,29.5,304,0
+PCG_B.US,D,20161104,000000,29.13,30.5,29,30.49,2080,0
+PCG_B.US,D,20161111,000000,29.34,29.34,29.34,29.34,100,0
+PCG_B.US,D,20161114,000000,29,29,28.882,28.882,1710,0
+PCG_B.US,D,20161115,000000,28.7,28.7,28.6,28.6,777,0
+PCG_B.US,D,20161116,000000,29.33,29.33,29.33,29.33,290,0
+PCG_B.US,D,20161117,000000,28.4553,28.4553,27.77,28,3902,0
+PCG_B.US,D,20161118,000000,27.87,28,27.87,27.87,2512,0
+PCG_B.US,D,20161121,000000,28,28.99,28,28.99,775,0
+PCG_B.US,D,20161122,000000,27.51,28.91,27.51,28.91,6080,0
+PCG_B.US,D,20161123,000000,27.9401,28.6925,27.94,28.6925,2403,0
+PCG_B.US,D,20161125,000000,28.8,28.8,28.8,28.8,544,0
+PCG_B.US,D,20161128,000000,29.1778,29.1778,29.1778,29.1778,152,0
+PCG_B.US,D,20161129,000000,29.2,29.21,27.94,28.5,2154,0
+PCG_B.US,D,20161202,000000,27.65,28,27.65,28,962,0
+PCG_B.US,D,20161205,000000,28.51,28.88,28.51,28.88,516,0
+PCG_B.US,D,20161206,000000,29.5246,29.54,29.5246,29.54,1014,0
+PCG_B.US,D,20161207,000000,28.03,29.02,28.03,28.05,1800,0
+PCG_B.US,D,20161208,000000,27.83,27.8966,27.76,27.82,2706,0
+PCG_B.US,D,20161209,000000,27.81,28.6975,27.81,28.6975,600,0
+PCG_B.US,D,20161212,000000,27.71,27.83,27.61,27.8,3509,0
+PCG_B.US,D,20161213,000000,27.72,27.95,27.7,27.81,1053,0
+PCG_B.US,D,20161214,000000,27.9499,28.13,27.9499,27.95,2010,0
+PCG_B.US,D,20161215,000000,27.95,27.95,27.81,27.81,900,0
+PCG_B.US,D,20161216,000000,28.0197,28.079,27.9429,28.079,600,0
+PCG_B.US,D,20161219,000000,28.22,28.22,27.8897,27.8897,351,0
+PCG_B.US,D,20161221,000000,27.85,27.944,27.85,27.944,1401,0
+PCG_B.US,D,20161222,000000,27.9,27.9,27.9,27.9,605,0
+PCG_B.US,D,20161223,000000,28,28.2275,28,28.2275,595,0
+PCG_B.US,D,20161228,000000,28.2,28.2,28.2,28.2,203,0
+PCG_B.US,D,20161229,000000,28.1062,28.1062,28.1062,28.1062,150,0
+PCG_B.US,D,20161230,000000,28.2,28.2,28.2,28.2,700,0
+PCG_B.US,D,20170103,000000,27.91,28.25,27.91,28.1514,2250,0
+PCG_B.US,D,20170104,000000,28.0116,28.35,28.0116,28.35,1272,0
+PCG_B.US,D,20170105,000000,27.92,28.0596,27.92,28.0338,1418,0
+PCG_B.US,D,20170106,000000,28.019,28.97,28.019,28.97,600,0
+PCG_B.US,D,20170109,000000,28.75,30,28.75,29.6078,2268,0
+PCG_B.US,D,20170110,000000,28.75,28.75,28.75,28.75,133,0
+PCG_B.US,D,20170111,000000,29.17,29.17,28.84,28.84,679,0
+PCG_B.US,D,20170112,000000,28.39,28.5,28.39,28.39,1171,0
+PCG_B.US,D,20170113,000000,28.06,28.06,28.06,28.06,100,0
+PCG_B.US,D,20170117,000000,28.06,28.5,28.06,28.5,5309,0
+PCG_B.US,D,20170118,000000,28.49,28.6,28.47,28.5575,5622,0
+PCG_B.US,D,20170120,000000,28.93,28.93,28.4,28.4,235,0
+PCG_B.US,D,20170123,000000,28.95,28.95,28.95,28.95,500,0
+PCG_B.US,D,20170124,000000,28.95,28.95,28.8098,28.8098,951,0
+PCG_B.US,D,20170125,000000,28.6,28.98,28.6,28.98,2101,0
+PCG_B.US,D,20170127,000000,28.34,28.34,28.34,28.34,204,0
+PCG_B.US,D,20170130,000000,28.98,28.98,28.4209,28.4209,1100,0
+PCG_B.US,D,20170202,000000,28.55,28.6,28.55,28.6,575,0
+PCG_B.US,D,20170203,000000,28.6002,28.6002,28.6002,28.6002,313,0
+PCG_B.US,D,20170206,000000,28.97,28.97,28.97,28.97,286,0
+PCG_B.US,D,20170207,000000,27.8815,27.8815,27.6915,27.6915,1146,0
+PCG_B.US,D,20170208,000000,27.9,28.5,27.9,28.5,3537,0
+PCG_B.US,D,20170209,000000,28.55,28.6,28.5,28.5,968,0
+PCG_B.US,D,20170210,000000,28.74,28.74,28.74,28.74,816,0
+PCG_B.US,D,20170214,000000,28.7,28.7,28.22,28.33,1034,0
+PCG_B.US,D,20170215,000000,28.6944,28.6944,28.45,28.5,1280,0
+PCG_B.US,D,20170216,000000,28.9,28.9,28.8,28.9,4079,0
+PCG_B.US,D,20170217,000000,28.9,28.95,28.45,28.45,800,0
+PCG_B.US,D,20170222,000000,28.2,28.9,28.2,28.52,3164,0
+PCG_B.US,D,20170224,000000,28.6,28.6,28.6,28.6,455,0
+PCG_B.US,D,20170301,000000,29.61,29.61,29,29.17,2554,0
+PCG_B.US,D,20170302,000000,29.39,29.39,29.05,29.05,841,0
+PCG_B.US,D,20170306,000000,28.879,29,28.758,28.758,2978,0
+PCG_B.US,D,20170308,000000,28.45,28.97,28.45,28.97,801,0
+PCG_B.US,D,20170309,000000,28.45,28.69,28.45,28.6,865,0
+PCG_B.US,D,20170310,000000,29.45,29.45,29.45,29.45,201,0
+PCG_B.US,D,20170313,000000,28.7,28.7,28.45,28.45,1100,0
+PCG_B.US,D,20170316,000000,28.45,28.5952,28.45,28.57,2120,0
+PCG_B.US,D,20170317,000000,28.58,28.805,28.47,28.5924,960,0
+PCG_B.US,D,20170320,000000,28.6,28.6,28.6,28.6,125,0
+PCG_B.US,D,20170321,000000,28.56,28.56,28.56,28.56,900,0
+PCG_B.US,D,20170323,000000,28.61,28.7825,28.6,28.7825,1323,0
+PCG_B.US,D,20170327,000000,29.25,29.25,29,29,1400,0
+PCG_B.US,D,20170328,000000,28.8701,29.2544,28.84,28.84,612,0
+PCG_B.US,D,20170329,000000,28.4888,28.95,28.4888,28.8,1620,0
+PCG_B.US,D,20170330,000000,28.52,28.52,28.51,28.51,299,0
+PCG_B.US,D,20170331,000000,28.77,28.8515,28.77,28.85,1300,0
+PCG_B.US,D,20170403,000000,28.61,29.1,28.61,29.1,700,0
+PCG_B.US,D,20170404,000000,29,29.3,29,29.3,1330,0
+PCG_B.US,D,20170405,000000,30.5,30.5,28.53,28.7,1575,0
+PCG_B.US,D,20170407,000000,29.34,29.34,29.34,29.34,100,0
+PCG_B.US,D,20170412,000000,29.48,29.48,29.4,29.4,1300,0
+PCG_B.US,D,20170417,000000,29.92,30.45,29.92,30.2125,1157,0
+PCG_B.US,D,20170419,000000,30,30,29.9,29.9,510,0
+PCG_B.US,D,20170420,000000,30.8,30.8,30.45,30.59,839,0
+PCG_B.US,D,20170421,000000,30.0725,30.0725,29.9,29.9,200,0
+PCG_B.US,D,20170424,000000,30.59,30.59,29.9,29.9,2675,0
+PCG_B.US,D,20170425,000000,29.95,30.0498,29.95,30.0498,736,0
+PCG_B.US,D,20170428,000000,29.9105,30.0299,29.9,30.02,659,0
+PCG_B.US,D,20170503,000000,29.93,29.93,29.9,29.9,1125,0
+PCG_B.US,D,20170504,000000,29.9,29.9,29.9,29.9,1099,0
+PCG_B.US,D,20170512,000000,29.07,29.785,29,29,510,0
+PCG_B.US,D,20170516,000000,28.52,29.52,28.52,29.52,1327,0
+PCG_B.US,D,20170517,000000,28.56,28.56,28.56,28.56,244,0
+PCG_B.US,D,20170518,000000,28.45,28.62,28.45,28.51,3605,0
+PCG_B.US,D,20170519,000000,28.5,28.71,28.4999,28.71,2632,0
+PCG_B.US,D,20170522,000000,28.45,28.45,28.45,28.45,1162,0
+PCG_B.US,D,20170523,000000,28.45,28.45,28,28.23,10845,0
+PCG_B.US,D,20170524,000000,28.3799,28.85,28.36,28.51,5981,0
+PCG_B.US,D,20170525,000000,28.51,28.75,28.51,28.75,1643,0
+PCG_B.US,D,20170526,000000,30,30,28.89,28.89,1045,0
+PCG_B.US,D,20170530,000000,28.6,28.6,28.6,28.6,176,0
+PCG_B.US,D,20170601,000000,28.57,28.6129,28.57,28.6129,1199,0
+PCG_B.US,D,20170602,000000,28.58,28.58,28.58,28.58,208,0
+PCG_B.US,D,20170605,000000,28.58,28.9375,28.58,28.9375,572,0
+PCG_B.US,D,20170609,000000,29.026,29.026,29.026,29.026,101,0
+PCG_B.US,D,20170612,000000,28.7,28.7,28.7,28.7,105,0
+PCG_B.US,D,20170620,000000,28.65,28.65,28.57,28.6067,1274,0
+PCG_B.US,D,20170621,000000,28.52,28.52,28.52,28.52,300,0
+PCG_B.US,D,20170622,000000,28.93,29.92,28.93,29.92,842,0
+PCG_B.US,D,20170623,000000,29.42,29.42,29.42,29.42,1956,0
+PCG_B.US,D,20170627,000000,29.1288,29.1288,29.1288,29.1288,300,0
+PCG_B.US,D,20170628,000000,29,29,29,29,1401,0
+PCG_B.US,D,20170630,000000,29.65,29.65,29.65,29.65,200,0
+PCG_B.US,D,20170705,000000,29.65,29.65,29.59,29.59,400,0
+PCG_B.US,D,20170706,000000,29.5,29.5,29.5,29.5,160,0
+PCG_B.US,D,20170711,000000,29.1601,29.1601,29.1601,29.1601,100,0
+PCG_B.US,D,20170714,000000,28.71,28.8,28.71,28.8,283,0
+PCG_B.US,D,20170718,000000,29.6,29.6,29.49,29.49,300,0
+PCG_B.US,D,20170719,000000,29.4632,29.4632,29.4632,29.4632,400,0
+PCG_B.US,D,20170720,000000,29.155,29.6,29.155,29.5712,1652,0
+PCG_B.US,D,20170725,000000,29.04,29.04,29.04,29.04,100,0
+PCG_B.US,D,20170726,000000,29.7,29.7,29.07,29.2,813,0
+PCG_B.US,D,20170731,000000,28.96,29.0034,28.96,29.0034,366,0
+PCG_B.US,D,20170801,000000,28.9,29.7,28.9,29.5545,800,0
+PCG_B.US,D,20170803,000000,29.7,29.7,29.7,29.7,100,0
+PCG_B.US,D,20170807,000000,28.94,29.0491,28.69,28.69,3606,0
+PCG_B.US,D,20170808,000000,29.92,32.9996,28.72,32.9996,4012,0
+PCG_B.US,D,20170814,000000,29.05,29.05,28.74,29.04,940,0
+PCG_B.US,D,20170815,000000,33,33,29.24,31.31,1950,0
+PCG_B.US,D,20170816,000000,29.65,29.9755,29.38,29.405,2890,0
+PCG_B.US,D,20170817,000000,29.02,30,29.02,30,907,0
+PCG_B.US,D,20170821,000000,29.11,29.11,29.11,29.11,120,0
+PCG_B.US,D,20170822,000000,29.1597,29.5,29.1597,29.5,4400,0
+PCG_B.US,D,20170823,000000,29.02,29.1,28.9,29,2191,0
+PCG_B.US,D,20170824,000000,29.3726,29.3726,29.2466,29.3266,859,0
+PCG_B.US,D,20170825,000000,29.15,29.2,29.15,29.2,201,0
+PCG_B.US,D,20170828,000000,30.15,30.15,28.82,29.0466,4221,0
+PCG_B.US,D,20170901,000000,28.96,29.1,28.96,29.1,200,0
+PCG_B.US,D,20170908,000000,29.1,29.1,28.95,29,400,0
+PCG_B.US,D,20170912,000000,29.25,29.25,29.25,29.25,250,0
+PCG_B.US,D,20170914,000000,29,29.66,29,29.6,1766,0
+PCG_B.US,D,20170915,000000,29.7,29.8035,29.08,29.2654,1800,0
+PCG_B.US,D,20170919,000000,29.72,29.72,29.72,29.72,172,0
+PCG_B.US,D,20170921,000000,29.35,29.35,29.1,29.1,808,0
+PCG_B.US,D,20170922,000000,29.15,29.15,29.15,29.15,125,0
+PCG_B.US,D,20170926,000000,29.6746,29.6746,29.6746,29.6746,500,0
+PCG_B.US,D,20170928,000000,29.532,29.83,29.532,29.83,1213,0
+PCG_B.US,D,20170929,000000,29.19,29.55,29.19,29.55,300,0
+PCG_B.US,D,20171003,000000,29.22,29.3684,29.21,29.21,1345,0
+PCG_B.US,D,20171004,000000,29.2712,29.2712,29.25,29.25,511,0
+PCG_B.US,D,20171005,000000,29.27,29.27,29.01,29.2352,2632,0
+PCG_B.US,D,20171006,000000,29.02,29.02,29.02,29.02,100,0
+PCG_B.US,D,20171010,000000,29.33,29.33,29.33,29.33,100,0
+PCG_B.US,D,20171012,000000,29.32,29.32,29.32,29.32,100,0
+PCG_B.US,D,20171013,000000,29.11,29.41,29,29.1,2350,0
+PCG_B.US,D,20171016,000000,29.02,29.02,28.43,28.46,3057,0
+PCG_B.US,D,20171017,000000,28.46,28.86,28.46,28.7455,2792,0
+PCG_B.US,D,20171018,000000,28.67,28.67,28.67,28.67,100,0
+PCG_B.US,D,20171019,000000,28.75,28.75,28.643,28.643,1525,0
+PCG_B.US,D,20171020,000000,29.5539,29.5539,29.5539,29.5539,335,0
+PCG_B.US,D,20171023,000000,28.55,29.64,28.55,29.5,3157,0
+PCG_B.US,D,20171024,000000,29.1453,29.67,29.1453,29.67,755,0
+PCG_B.US,D,20171025,000000,28.8,29,28.8,29,400,0
+PCG_B.US,D,20171026,000000,29,29.2984,29,29.2984,1874,0
+PCG_B.US,D,20171027,000000,29.2,29.2,28.8,28.8,1430,0
+PCG_B.US,D,20171030,000000,28.7,28.76,28.46,28.46,743,0
+PCG_B.US,D,20171101,000000,28.46,28.46,28.26,28.45,677,0
+PCG_B.US,D,20171102,000000,28.4,28.65,27.06,27.27,2850,0
+PCG_B.US,D,20171103,000000,27.06,27.12,26.7999,27.1,5375,0
+PCG_B.US,D,20171106,000000,27.12,27.337,26.955,26.955,1305,0
+PCG_B.US,D,20171107,000000,27.21,27.33,27.21,27.24,1151,0
+PCG_B.US,D,20171108,000000,27.71,27.71,26.76,26.9591,1647,0
+PCG_B.US,D,20171109,000000,27.21,27.46,27.2,27.46,800,0
+PCG_B.US,D,20171110,000000,27.5,27.87,27.5,27.87,2714,0
+PCG_B.US,D,20171113,000000,27.6,27.67,27.6,27.63,2012,0
+PCG_B.US,D,20171114,000000,27.7,27.95,27.6999,27.95,1560,0
+PCG_B.US,D,20171115,000000,27.9779,28.15,27.93,28.14,2227,0
+PCG_B.US,D,20171116,000000,28.46,28.46,28.2808,28.2808,1338,0
+PCG_B.US,D,20171117,000000,27.78,27.78,27.78,27.78,335,0
+PCG_B.US,D,20171120,000000,27.5,28,27.5,28,2442,0
+PCG_B.US,D,20171121,000000,27.76,28.1,27.76,28.1,2130,0
+PCG_B.US,D,20171122,000000,28,28.0443,27.9452,28,3753,0
+PCG_B.US,D,20171124,000000,28.0331,28.19,28.0331,28.19,401,0
+PCG_B.US,D,20171127,000000,27.942,28.45,27.8846,28.16,3222,0
+PCG_B.US,D,20171129,000000,27.9,27.9,27.9,27.9,130,0
+PCG_B.US,D,20171130,000000,28.11,28.17,28.1,28.17,583,0
+PCG_B.US,D,20171201,000000,27.96,27.96,27.96,27.96,160,0
+PCG_B.US,D,20171204,000000,28.25,28.75,28.1875,28.1875,3200,0
+PCG_B.US,D,20171206,000000,28.01,28.01,28.01,28.01,285,0
+PCG_B.US,D,20171207,000000,28.02,28.29,28.02,28.29,564,0
+PCG_B.US,D,20171208,000000,28.38,28.38,28,28,2111,0
+PCG_B.US,D,20171211,000000,28.19,28.19,27.76,27.81,3271,0
+PCG_B.US,D,20171214,000000,27.9653,27.9653,27.9653,27.9653,145,0
+PCG_B.US,D,20171215,000000,27.8,27.8,27.75,27.7999,2594,0
+PCG_B.US,D,20171218,000000,27.8656,27.8768,27.8656,27.8768,675,0
+PCG_B.US,D,20171219,000000,27.95,27.95,27.95,27.95,200,0
+PCG_B.US,D,20171220,000000,27.7,27.8521,27.7,27.8521,238,0
+PCG_B.US,D,20171221,000000,25.99,26.5,23.0048,25.55,24645,0
+PCG_B.US,D,20171222,000000,25.12,25.5594,24.88,25.03,89167,0
+PCG_B.US,D,20171226,000000,25.05,25.9163,25.05,25.61,13905,0
+PCG_B.US,D,20171227,000000,25.93,26.45,25.93,26.2831,5659,0
+PCG_B.US,D,20171228,000000,26.36,26.36,25.28,25.8,8809,0
+PCG_B.US,D,20171229,000000,25.75,26.61,25.5,25.8399,8863,0
+PCG_B.US,D,20180102,000000,25.54,25.63,25.48,25.48,6009,0
+PCG_B.US,D,20180103,000000,25.28,25.29,25.19,25.28,2061,0
+PCG_B.US,D,20180104,000000,25.2905,25.5,25.2905,25.5,2679,0
+PCG_B.US,D,20180105,000000,25.19,26.38,25.19,25.5,7927,0
+PCG_B.US,D,20180108,000000,25.6366,25.7,25.6,25.7,7273,0
+PCG_B.US,D,20180109,000000,25.7173,25.7173,25.7173,25.7173,201,0
+PCG_B.US,D,20180110,000000,25.41,25.41,25.41,25.41,619,0
+PCG_B.US,D,20180111,000000,25.58,25.63,25.58,25.63,231,0
+PCG_B.US,D,20180112,000000,25.28,25.35,25.28,25.35,300,0
+PCG_B.US,D,20180116,000000,25.2,25.5492,25.2,25.35,5027,0
+PCG_B.US,D,20180117,000000,25.38,25.449,25.38,25.4329,3006,0
+PCG_B.US,D,20180118,000000,25.43,25.43,25.43,25.43,315,0
+PCG_B.US,D,20180119,000000,25.5,25.5,25.12,25.5,5950,0
+PCG_B.US,D,20180122,000000,25.3,25.5,25.3,25.35,5256,0
+PCG_B.US,D,20180123,000000,25.3,25.33,25.11,25.33,3073,0
+PCG_B.US,D,20180124,000000,25.47,25.5,25.4399,25.4399,2540,0
+PCG_B.US,D,20180125,000000,25.5,26.19,25.5,26.19,6403,0
+PCG_B.US,D,20180126,000000,25.66,26.17,25.29,26.17,7561,0
+PCG_B.US,D,20180129,000000,25.6,25.8,24.52,25.3,42450,0
+PCG_B.US,D,20180130,000000,25.45,25.45,24.1001,24.51,4543,0
+PCG_B.US,D,20180131,000000,23.61,24.4899,23.61,24.4899,6125,0
+PCG_B.US,D,20180201,000000,24.315,25,24.24,24.37,6916,0
+PCG_B.US,D,20180202,000000,24.3501,24.3501,23.93,24.275,3310,0
+PCG_B.US,D,20180205,000000,24.03,24.03,23.51,24,8429,0
+PCG_B.US,D,20180206,000000,23.5,24.095,23.5,24.095,3784,0
+PCG_B.US,D,20180207,000000,24.12,24.12,24.12,24.12,384,0
+PCG_B.US,D,20180208,000000,23.65,23.6739,23.61,23.6739,1120,0
+PCG_B.US,D,20180209,000000,23.5,23.5,23.5,23.5,4239,0
+PCG_B.US,D,20180212,000000,23.62,24.4753,23.62,24.4753,7816,0
+PCG_B.US,D,20180213,000000,24.17,24.89,23.75,24.89,5758,0
+PCG_B.US,D,20180214,000000,24.77,24.8275,24.501,24.8,5776,0
+PCG_B.US,D,20180215,000000,24.66,24.66,23.86,24.1752,10140,0
+PCG_B.US,D,20180216,000000,24.48,24.48,23.8276,24.4445,3499,0
+PCG_B.US,D,20180220,000000,24.2,24.25,24.2,24.2,12320,0
+PCG_B.US,D,20180221,000000,24.2,24.49,23.99,24.41,6361,0
+PCG_B.US,D,20180222,000000,24.225,24.6072,24,24.6072,4206,0
+PCG_B.US,D,20180223,000000,24.65,24.65,24.164,24.65,1058,0
+PCG_B.US,D,20180226,000000,24.95,24.95,24.0189,24.0189,2029,0
+PCG_B.US,D,20180227,000000,24.33,24.9,24.33,24.8699,2820,0
+PCG_B.US,D,20180228,000000,24.8253,24.95,24.55,24.55,15689,0
+PCG_B.US,D,20180301,000000,24.1,24.3352,24.1,24.15,15030,0
+PCG_B.US,D,20180302,000000,24.1501,24.5382,24.05,24.05,2867,0
+PCG_B.US,D,20180305,000000,23.85,24.05,23.65,24.05,4645,0
+PCG_B.US,D,20180306,000000,23.949,23.95,23.889,23.9,2825,0
+PCG_B.US,D,20180307,000000,24.18,24.18,24.18,24.18,127,0
+PCG_B.US,D,20180309,000000,23.92,24.04,23.9,24.04,7687,0
+PCG_B.US,D,20180312,000000,23.71,23.71,23.71,23.71,150,0
+PCG_B.US,D,20180313,000000,23.75,24.19,23.71,23.83,11343,0
+PCG_B.US,D,20180314,000000,23.75,24.15,23.75,24,2076,0
+PCG_B.US,D,20180315,000000,24.1,24.15,23.66,23.86,3400,0
+PCG_B.US,D,20180316,000000,24,24.1,24,24.1,2101,0
+PCG_B.US,D,20180319,000000,23.97,24.07,23.85,24.07,598,0
+PCG_B.US,D,20180320,000000,23.85,24.08,23.85,23.975,5116,0
+PCG_B.US,D,20180321,000000,23.85,23.975,23.85,23.975,6709,0
+PCG_B.US,D,20180322,000000,23.981,24.0975,23.975,24.0975,1004,0
+PCG_B.US,D,20180323,000000,23.9,23.9,23.85,23.85,676,0
+PCG_B.US,D,20180326,000000,23.9824,23.9824,23.9824,23.9824,810,0
+PCG_B.US,D,20180327,000000,23.98,24.025,23.98,24.025,4683,0
+PCG_B.US,D,20180329,000000,24.1,24.2999,24.1,24.2999,500,0
+PCG_B.US,D,20180402,000000,23.87,24.16,23.87,24.16,1204,0
+PCG_B.US,D,20180403,000000,23.86,23.86,23.7,23.7,2362,0
+PCG_B.US,D,20180404,000000,23.73,23.7784,23.73,23.7784,229,0
+PCG_B.US,D,20180405,000000,23.61,23.6287,23,23.16,5461,0
+PCG_B.US,D,20180409,000000,23.46,23.46,23.235,23.235,1044,0
+PCG_B.US,D,20180410,000000,23,23,23,23,1020,0
+PCG_B.US,D,20180411,000000,23.25,23.25,23.25,23.25,800,0
+PCG_B.US,D,20180413,000000,22.77,22.77,22.77,22.77,100,0
+PCG_B.US,D,20180416,000000,22.8,22.9436,22.7,22.9436,3045,0
+PCG_B.US,D,20180417,000000,23.05,23.15,23.05,23.15,650,0
+PCG_B.US,D,20180418,000000,22.55,23,22.55,23,3432,0
+PCG_B.US,D,20180419,000000,22.5375,22.91,22.39,22.39,1340,0
+PCG_B.US,D,20180420,000000,22.75,22.87,22.75,22.87,520,0
+PCG_B.US,D,20180423,000000,22.6,22.8262,22.55,22.5996,2647,0
+PCG_B.US,D,20180424,000000,22.05,22.9375,22.05,22.45,1431,0
+PCG_B.US,D,20180425,000000,22.3815,22.91,22.35,22.91,1782,0
+PCG_B.US,D,20180426,000000,22.94,22.949,22.05,22.05,2590,0
+PCG_B.US,D,20180427,000000,22.75,22.9124,22.75,22.9,1435,0
+PCG_B.US,D,20180430,000000,22.848,22.92,22.848,22.8501,1432,0
+PCG_B.US,D,20180501,000000,22.88,22.88,22.3904,22.3904,1256,0
+PCG_B.US,D,20180502,000000,22.25,22.29,22.245,22.29,2399,0
+PCG_B.US,D,20180503,000000,22.11,22.95,22.11,22.9,1601,0
+PCG_B.US,D,20180504,000000,22.8,22.825,22.4001,22.825,1295,0
+PCG_B.US,D,20180507,000000,22.45,23,22.22,23,3084,0
+PCG_B.US,D,20180508,000000,23.42,23.42,22.75,22.75,4837,0
+PCG_B.US,D,20180509,000000,22.25,22.8,22.1,22.75,9162,0
+PCG_B.US,D,20180510,000000,22.5,22.62,22.5,22.5,2351,0
+PCG_B.US,D,20180511,000000,22.75,22.75,22.75,22.75,312,0
+PCG_B.US,D,20180514,000000,22.5,22.5,22.3236,22.3236,1641,0
+PCG_B.US,D,20180515,000000,22.19,22.5,22.19,22.5,500,0
+PCG_B.US,D,20180516,000000,22.5,23,22.5,23,1684,0
+PCG_B.US,D,20180517,000000,23,23.5,23,23.48,10844,0
+PCG_B.US,D,20180518,000000,23.01,23.99,23.01,23.704,4243,0
+PCG_B.US,D,20180522,000000,23.21,23.55,23.21,23.21,2260,0
+PCG_B.US,D,20180523,000000,23.57,23.57,23.57,23.57,123,0
+PCG_B.US,D,20180524,000000,22.947,23.2,22.947,23.2,2000,0
+PCG_B.US,D,20180525,000000,23.75,23.75,23.6,23.75,5080,0
+PCG_B.US,D,20180529,000000,23.35,23.3967,23.35,23.3967,772,0
+PCG_B.US,D,20180530,000000,23.74,23.75,22.91,23.75,3414,0
+PCG_B.US,D,20180531,000000,23.72,23.72,23.18,23.18,1037,0
+PCG_B.US,D,20180601,000000,23.55,23.5971,23.4,23.4,2135,0
+PCG_B.US,D,20180604,000000,23.4,23.436,23.4,23.4,1804,0
+PCG_B.US,D,20180605,000000,23.4,23.6501,23.3666,23.51,12161,0
+PCG_B.US,D,20180606,000000,23.54,23.6527,23.54,23.65,6196,0
+PCG_B.US,D,20180607,000000,23.8673,23.875,23.675,23.675,1242,0
+PCG_B.US,D,20180608,000000,23.5,23.5,23.5,23.5,660,0
+PCG_B.US,D,20180611,000000,23,23.251,23,23.225,7535,0
+PCG_B.US,D,20180612,000000,23.23,23.23,23.23,23.23,744,0
+PCG_B.US,D,20180613,000000,23.25,23.61,23.25,23.6,2582,0
+PCG_B.US,D,20180614,000000,23.6,23.6,23.3,23.58,2274,0
+PCG_B.US,D,20180618,000000,23.58,23.58,23.1023,23.1774,5636,0
+PCG_B.US,D,20180619,000000,23.1239,23.29,23.1111,23.2622,4629,0
+PCG_B.US,D,20180620,000000,23.145,23.145,23.08,23.09,1300,0
+PCG_B.US,D,20180621,000000,23,23.1,23,23.1,840,0
+PCG_B.US,D,20180622,000000,23.2,23.23,23.1,23.23,3860,0
+PCG_B.US,D,20180625,000000,23.03,23.29,22.9101,22.9101,6409,0
+PCG_B.US,D,20180626,000000,22.94,23.073,22.94,23.073,706,0
+PCG_B.US,D,20180627,000000,22.91,23,22.91,22.97,1304,0
+PCG_B.US,D,20180628,000000,22.955,22.955,22.955,22.955,260,0
+PCG_B.US,D,20180629,000000,22.91,23.15,22.9,23.15,5798,0
+PCG_B.US,D,20180702,000000,23.395,23.395,23.2,23.2,1870,0
+PCG_B.US,D,20180703,000000,23.2,23.57,23.1001,23.57,1350,0
+PCG_B.US,D,20180705,000000,23.35,23.4455,23.13,23.4455,2000,0
+PCG_B.US,D,20180706,000000,23.5,23.5,23.135,23.42,4205,0
+PCG_B.US,D,20180709,000000,22.98,23.65,22.98,23.294,6885,0
+PCG_B.US,D,20180711,000000,23.2,23.2,23.2,23.2,329,0
+PCG_B.US,D,20180713,000000,23.252,23.75,23.252,23.5156,2840,0
+PCG_B.US,D,20180716,000000,23.26,24.59,23.25,23.25,2228,0
+PCG_B.US,D,20180717,000000,23.65,23.675,23.65,23.675,400,0
+PCG_B.US,D,20180718,000000,23.76,23.76,23.74,23.74,405,0
+PCG_B.US,D,20180723,000000,23.55,23.8,23.55,23.8,844,0
+PCG_B.US,D,20180724,000000,23.46,23.6,23,23.25,5850,0
+PCG_B.US,D,20180725,000000,23,23.35,23,23.35,1142,0
+PCG_B.US,D,20180726,000000,23.3,23.6452,23.3,23.5671,2875,0
+PCG_B.US,D,20180727,000000,23.21,23.35,23.21,23.3,2822,0
+PCG_B.US,D,20180730,000000,23.3,23.7,23.1,23.7,1486,0
+PCG_B.US,D,20180731,000000,23.8,23.8,23.13,23.13,2252,0
+PCG_B.US,D,20180801,000000,23.09,23.338,22.77,23.0611,2145,0
+PCG_B.US,D,20180802,000000,22.82,22.844,22.75,22.8,1844,0
+PCG_B.US,D,20180806,000000,22.8,23.4,22.8,23.4,2220,0
+PCG_B.US,D,20180807,000000,23.38,23.38,23.38,23.38,1100,0
+PCG_B.US,D,20180808,000000,23.32,23.39,22.6127,23.3,1856,0
+PCG_B.US,D,20180813,000000,23.35,23.38,22.61,23.38,1745,0
+PCG_B.US,D,20180814,000000,22.88,22.9953,22.85,22.95,1580,0
+PCG_B.US,D,20180815,000000,22.61,23,22.61,22.7,2503,0
+PCG_B.US,D,20180816,000000,22.61,23,22.61,23,482,0
+PCG_B.US,D,20180817,000000,22.6,23,22.6,22.7,2945,0
+PCG_B.US,D,20180820,000000,22.49,22.49,22.33,22.33,1100,0
+PCG_B.US,D,20180821,000000,22.6,22.6492,22.3201,22.6492,7189,0
+PCG_B.US,D,20180822,000000,22.9,23.04,22.06,22.2287,5839,0
+PCG_B.US,D,20180823,000000,22.12,22.4,22.12,22.4,4173,0
+PCG_B.US,D,20180824,000000,22.45,22.45,22.005,22.02,2255,0
+PCG_B.US,D,20180827,000000,21.99,21.99,21.51,21.69,7449,0
+PCG_B.US,D,20180828,000000,21.15,21.64,20.49,21.62,22138,0
+PCG_B.US,D,20180829,000000,21.88,22.9527,21.88,22.8266,6628,0
+PCG_B.US,D,20180830,000000,22.94,23.49,22.94,23.49,4478,0
+PCG_B.US,D,20180831,000000,23.1484,23.25,23.0922,23.25,1428,0
+PCG_B.US,D,20180904,000000,23.62,23.79,23.25,23.25,6232,0
+PCG_B.US,D,20180905,000000,23.4,23.62,22.72,23,7782,0
+PCG_B.US,D,20180906,000000,23.105,23.5,23,23,3233,0
+PCG_B.US,D,20180907,000000,23.5,23.5,22.75,22.75,1125,0
+PCG_B.US,D,20180911,000000,22.8,23.57,22.7182,23.57,1909,0
+PCG_B.US,D,20180912,000000,23.5,23.536,23.5,23.536,1800,0
+PCG_B.US,D,20180913,000000,23.58,23.6,23.2,23.2,850,0
+PCG_B.US,D,20180914,000000,23.305,23.7,22.74,23.449,5457,0
+PCG_B.US,D,20180917,000000,23.1,23.62,23.1,23.4,1930,0
+PCG_B.US,D,20180918,000000,23.62,24.29,23.62,24.29,3217,0
+PCG_B.US,D,20180919,000000,24.11,24.79,23.71,23.71,3460,0
+PCG_B.US,D,20180920,000000,24.12,24.79,24.11,24.255,1590,0
+PCG_B.US,D,20180921,000000,24.1683,24.1683,24.11,24.11,573,0
+PCG_B.US,D,20180924,000000,24.1327,24.1327,24.1,24.11,1500,0
+PCG_B.US,D,20180925,000000,24.69,24.69,24.1,24.1,500,0
+PCG_B.US,D,20180926,000000,23.72,23.76,23.45,23.45,2469,0
+PCG_B.US,D,20180928,000000,24.35,24.35,24.35,24.35,210,0
+PCG_B.US,D,20181002,000000,24.3,24.3,24.033,24.033,800,0
+PCG_B.US,D,20181003,000000,23.5,23.84,23.41,23.7654,1500,0
+PCG_B.US,D,20181004,000000,23.35,23.4,23.2501,23.4,1075,0
+PCG_B.US,D,20181005,000000,23.3,23.3,23.3,23.3,122,0
+PCG_B.US,D,20181008,000000,23.6204,23.6204,23.6204,23.6204,320,0
+PCG_B.US,D,20181009,000000,23.5499,23.7575,23.3501,23.3501,1050,0
+PCG_B.US,D,20181010,000000,23.25,23.48,23.11,23.11,1776,0
+PCG_B.US,D,20181012,000000,22.8,22.8683,22.8,22.8683,466,0
+PCG_B.US,D,20181015,000000,22.97,23.33,22.97,23.2431,3062,0
+PCG_B.US,D,20181016,000000,23.04,23.5835,22.9,23.5835,2305,0
+PCG_B.US,D,20181017,000000,23.43,23.73,23.43,23.73,1030,0
+PCG_B.US,D,20181019,000000,23.72,23.75,23.72,23.75,451,0
+PCG_B.US,D,20181022,000000,23.5,23.5,23.5,23.5,550,0
+PCG_B.US,D,20181023,000000,23.5406,23.58,23.5,23.58,1170,0
+PCG_B.US,D,20181024,000000,23.85,23.9079,23.85,23.85,6635,0
+PCG_B.US,D,20181025,000000,23.81,24.065,23.81,23.85,5521,0
+PCG_B.US,D,20181026,000000,24.28,24.28,24.28,24.28,198,0
+PCG_B.US,D,20181029,000000,23.9368,23.9368,23.8501,23.914,1600,0
+PCG_B.US,D,20181030,000000,23.85,23.857,23.85,23.85,1196,0
+PCG_B.US,D,20181101,000000,23.43,23.4675,23.43,23.4675,400,0
+PCG_B.US,D,20181102,000000,23.4379,23.4379,23.4379,23.4379,270,0
+PCG_B.US,D,20181107,000000,23.45,23.82,23.41,23.82,1583,0
+PCG_B.US,D,20181108,000000,23.461,23.7292,23.06,23.09,9031,0
+PCG_B.US,D,20181109,000000,22.9,23.115,22.85,22.9,1710,0
+PCG_B.US,D,20181112,000000,22.25,22.25,20.62,21.24,24699,0
+PCG_B.US,D,20181113,000000,21.3,21.3,19.9522,20.1261,19676,0
+PCG_B.US,D,20181114,000000,18.67,19.27,16,16.75,23634,0
+PCG_B.US,D,20181115,000000,16.25,17.34,15.85,17.25,23046,0
+PCG_B.US,D,20181116,000000,18.25,21.489,17.73,20.6,51324,0
+PCG_B.US,D,20181119,000000,20.03,20.2508,20.03,20.2508,15778,0
+PCG_B.US,D,20181120,000000,20.05,21.21,20.05,20.1501,5913,0
+PCG_B.US,D,20181121,000000,20.1694,20.4013,20.1694,20.26,2434,0
+PCG_B.US,D,20181123,000000,20.16,20.25,20.15,20.18,3357,0
+PCG_B.US,D,20181126,000000,20.15,21.1021,20.15,21.1021,331,0
+PCG_B.US,D,20181127,000000,20.58,20.9143,20.2944,20.85,9298,0
+PCG_B.US,D,20181128,000000,20.85,21.04,20.85,21.04,9347,0
+PCG_B.US,D,20181129,000000,20.8866,20.8866,20.85,20.85,7586,0
+PCG_B.US,D,20181130,000000,20.2,20.735,19.9176,19.9176,3922,0
+PCG_B.US,D,20181203,000000,19.85,20.0075,19.59,19.84,5266,0
+PCG_B.US,D,20181204,000000,19.6,19.7985,19.6,19.7,5270,0
+PCG_B.US,D,20181206,000000,19.5,19.5646,19.25,19.4,6506,0
+PCG_B.US,D,20181207,000000,19.4,19.4,19.4,19.4,20,0
+PCG_B.US,D,20181210,000000,19.38,19.45,19.38,19.45,4802,0
+PCG_B.US,D,20181211,000000,19.36,19.36,18.55,18.57,7800,0
+PCG_B.US,D,20181212,000000,18.99,19,18.785,18.82,5608,0
+PCG_B.US,D,20181213,000000,18.82,18.82,18.25,18.35,4167,0
+PCG_B.US,D,20181214,000000,18.1,18.5452,18.1,18.1189,360,0
+PCG_B.US,D,20181217,000000,18.01,18.09,17.9,18,3015,0
+PCG_B.US,D,20181218,000000,17.23,18.05,17.23,17.99,3318,0
+PCG_B.US,D,20181219,000000,18.15,18.15,17.5014,18,2572,0
+PCG_B.US,D,20181220,000000,17.08,17.7399,16.9,17.7399,5675,0
+PCG_B.US,D,20181221,000000,16.9,17.0677,16.51,16.59,14676,0
+PCG_B.US,D,20181224,000000,17,17.25,17,17,5603,0
+PCG_B.US,D,20181226,000000,16.5443,16.6633,16.25,16.402,1910,0
+PCG_B.US,D,20181227,000000,16.31,16.5,16.31,16.4516,17455,0
+PCG_B.US,D,20181228,000000,16.5,17,16.5,17,2458,0
+PCG_B.US,D,20181231,000000,17.072,17.22,16.6,17.15,12190,0
+PCG_B.US,D,20190102,000000,17.2359,17.99,17.1501,17.99,3942,0
+PCG_B.US,D,20190104,000000,17.21,17.5,17.21,17.4905,6971,0
+PCG_B.US,D,20190107,000000,14.39,16.4656,14.39,16.1601,22615,0
+PCG_B.US,D,20190108,000000,15.48,17,14.66,16.5,26914,0
+PCG_B.US,D,20190109,000000,15.83,16.9525,15.83,16.77,3300,0
+PCG_B.US,D,20190110,000000,16.75,17.49,16.75,16.9999,9579,0
+PCG_B.US,D,20190111,000000,16.89,16.89,16.55,16.76,5130,0
+PCG_B.US,D,20190114,000000,15.08,15.1767,12.25,14.17,77810,0
+PCG_B.US,D,20190115,000000,12.76,14.06,12.1897,13.2989,37113,0
+PCG_B.US,D,20190116,000000,12.4,13.36,12.29,13.13,21199,0
+PCG_B.US,D,20190117,000000,14.18,14.7133,13.4,14.455,11283,0
+PCG_B.US,D,20190118,000000,14.2482,14.53,14.1553,14.1553,4986,0
+PCG_B.US,D,20190122,000000,12.93,14.232,12.93,14.07,2643,0
+PCG_B.US,D,20190123,000000,14.25,14.25,13.5235,14.0847,6449,0
+PCG_B.US,D,20190124,000000,13.9499,17.778,13.9499,17.68,42477,0
+PCG_B.US,D,20190125,000000,17.75,17.75,16.65,17.1394,23664,0
+PCG_B.US,D,20190128,000000,16,18.1,16,16.8,44030,0
+PCG_B.US,D,20190129,000000,17.2394,17.9962,17.2394,17.4,9477,0
+PCG_B.US,D,20190130,000000,17.43,17.75,17.43,17.6425,11180,0
+PCG_B.US,D,20190131,000000,17.17,17.67,17.17,17.67,8690,0
+PCG_B.US,D,20190201,000000,17.25,17.8,17.25,17.6175,9579,0
+PCG_B.US,D,20190204,000000,17.3,17.9999,17.3,17.65,6646,0
+PCG_B.US,D,20190205,000000,17.8005,17.8005,17.531,17.6219,1845,0
+PCG_B.US,D,20190206,000000,17.7612,17.7612,17.65,17.703,2015,0
+PCG_B.US,D,20190207,000000,17.7,17.77,17.55,17.77,3346,0
+PCG_B.US,D,20190208,000000,17.8,17.9136,17.8,17.9136,1450,0
+PCG_B.US,D,20190211,000000,17.6,17.8143,17.6,17.8143,8748,0
+PCG_B.US,D,20190212,000000,17.6982,18.549,17.6101,18.289,5385,0
+PCG_B.US,D,20190213,000000,18.289,18.289,18.289,18.289,50,0
+PCG_B.US,D,20190214,000000,18.55,18.56,18.55,18.56,887,0
+PCG_B.US,D,20190215,000000,18.55,18.66,18.35,18.66,4189,0
+PCG_B.US,D,20190219,000000,18.34,19.881,18.34,19.881,16072,0
+PCG_B.US,D,20190220,000000,19.99,19.99,18.69,18.9836,1582,0
+PCG_B.US,D,20190221,000000,19.31,19.4569,19.31,19.36,653,0
+PCG_B.US,D,20190222,000000,19.4,19.8397,19.35,19.4,10745,0
+PCG_B.US,D,20190225,000000,19.4,19.497,19.4,19.497,1260,0
+PCG_B.US,D,20190226,000000,19.4,19.4566,19.4,19.4055,1530,0
+PCG_B.US,D,20190228,000000,19.4,19.99,19.4,19.97,3193,0
+PCG_B.US,D,20190301,000000,19.7097,19.99,19.6298,19.95,2040,0
+PCG_B.US,D,20190304,000000,20,20,19.7854,19.7854,250,0
+PCG_B.US,D,20190305,000000,19.5,19.5,19.5,19.5,300,0
+PCG_B.US,D,20190306,000000,19.2,19.69,19.2,19.69,201,0
+PCG_B.US,D,20190307,000000,19.69,19.7,19.69,19.7,1280,0
+PCG_B.US,D,20190308,000000,19.68,19.68,19.6,19.6,844,0
+PCG_B.US,D,20190311,000000,19.65,19.65,19.65,19.65,100,0
+PCG_B.US,D,20190312,000000,19.6841,19.97,19.6841,19.97,1412,0
+PCG_B.US,D,20190313,000000,20,20,20,20,250,0
+PCG_B.US,D,20190314,000000,20,20,20,20,32,0
+PCG_B.US,D,20190315,000000,19.8,19.8,19.75,19.75,275,0
+PCG_B.US,D,20190318,000000,19.62,19.7481,19.62,19.7376,1070,0
+PCG_B.US,D,20190319,000000,19.75,20.3,19.75,19.84,2908,0
+PCG_B.US,D,20190321,000000,20.2121,20.2121,19.75,19.75,3939,0
+PCG_B.US,D,20190322,000000,19.78,20.55,19.75,20.55,6208,0
+PCG_B.US,D,20190325,000000,19.78,19.8,19.77,19.77,840,0
+PCG_B.US,D,20190326,000000,19.77,19.77,19.77,19.77,88,0
+PCG_B.US,D,20190328,000000,19.75,20.1,19.75,20.1,1014,0
+PCG_B.US,D,20190329,000000,20.1,20.1,20.1,20.1,128,0
+PCG_B.US,D,20190401,000000,20.1,20.3813,20.1,20.3813,654,0
+PCG_B.US,D,20190402,000000,20.3,20.4602,20.1,20.4602,11363,0
+PCG_B.US,D,20190403,000000,20.55,20.5522,20.1,20.2601,740,0
+PCG_B.US,D,20190404,000000,21,21.55,20.6401,21.55,3584,0
+PCG_B.US,D,20190405,000000,21.25,21.25,20.4558,20.5,8790,0
+PCG_B.US,D,20190408,000000,20.62,20.62,20.6,20.6,1601,0
+PCG_B.US,D,20190409,000000,20.6,20.8862,20.6,20.8862,955,0
+PCG_B.US,D,20190410,000000,20.91,21.6259,20.91,21.01,8918,0
+PCG_B.US,D,20190411,000000,21,21,21,21,1101,0
+PCG_B.US,D,20190412,000000,20.65,20.991,20.6,20.991,2901,0
+PCG_B.US,D,20190415,000000,21.26,21.3061,20.6,20.6618,3539,0
+PCG_B.US,D,20190417,000000,20.76,20.8015,20.6,20.76,4200,0
+PCG_B.US,D,20190418,000000,20.63,20.63,20.63,20.63,266,0
+PCG_B.US,D,20190425,000000,20.65,21.35,20.5,21.35,8086,0
+PCG_B.US,D,20190426,000000,20.94,21.6,20.94,21.6,2816,0
+PCG_B.US,D,20190429,000000,21.5857,21.8453,21.5857,21.8453,493,0
+PCG_B.US,D,20190430,000000,20.7121,20.7121,20.7121,20.7121,220,0
+PCG_B.US,D,20190501,000000,21,21,21,21,100,0
+PCG_B.US,D,20190502,000000,21.53,21.53,21.3752,21.5158,700,0
+PCG_B.US,D,20190503,000000,21.05,22.11,21.05,21.3863,4395,0
+PCG_B.US,D,20190506,000000,21.02,22.65,21.02,22.65,3103,0
+PCG_B.US,D,20190507,000000,21.75,21.75,21.75,21.75,250,0
+PCG_B.US,D,20190508,000000,22.3628,22.3628,22.3628,22.3628,400,0
+PCG_B.US,D,20190509,000000,22.3628,22.3628,22.3628,22.3628,7,0
+PCG_B.US,D,20190510,000000,21.88,22.23,21.25,22.23,1950,0
+PCG_B.US,D,20190513,000000,21.749,21.749,21.749,21.749,100,0
+PCG_B.US,D,20190514,000000,22.48,24.39,22.4251,23.89,3196,0
+PCG_B.US,D,20190515,000000,23.6,23.6,23.5,23.5,700,0
+PCG_B.US,D,20190516,000000,22.3657,23.6375,22.3657,23.5,1780,0
+PCG_B.US,D,20190517,000000,22.5173,22.5173,22.5173,22.5173,602,0
+PCG_B.US,D,20190520,000000,22.48,23.5214,22.31,23.5214,10377,0
+PCG_B.US,D,20190521,000000,23.54,23.54,22.65,22.65,201,0
+PCG_B.US,D,20190522,000000,22.51,22.6993,22.3,22.6993,2661,0
+PCG_B.US,D,20190528,000000,22.7862,22.7862,22.7862,22.7862,280,0
+PCG_B.US,D,20190529,000000,22.42,22.42,22.25,22.25,2221,0
+PCG_B.US,D,20190530,000000,22.3,22.6225,22.3,22.5,4808,0
+PCG_B.US,D,20190604,000000,23.3,23.4,22.7,22.7,7510,0
+PCG_B.US,D,20190605,000000,22.7,22.7,22.7,22.7,45,0
+PCG_B.US,D,20190607,000000,22.13,22.63,22.13,22.63,244,0
+PCG_B.US,D,20190612,000000,22.63,22.7,22.22,22.7,2000,0
+PCG_B.US,D,20190618,000000,22.21,22.321,22.21,22.288,460,0
+PCG_B.US,D,20190619,000000,22.5,22.5,22.5,22.5,115,0
+PCG_B.US,D,20190620,000000,23.35,23.75,23.35,23.75,1154,0
+PCG_B.US,D,20190621,000000,24,24,24,24,287,0
+PCG_B.US,D,20190624,000000,23.95,23.95,23.95,23.95,200,0
+PCG_B.US,D,20190625,000000,23.95,23.95,23.95,23.95,2,0
+PCG_B.US,D,20190626,000000,24,24,24,24,247,0
+PCG_B.US,D,20190627,000000,23.6312,23.6312,23.6312,23.6312,104,0
+PCG_B.US,D,20190628,000000,23.3,23.5,23.3,23.5,1737,0
+PCG_B.US,D,20190703,000000,23.75,23.7819,23.75,23.7594,3200,0
+PCG_B.US,D,20190709,000000,24,24.4215,23.94,24.4215,3559,0
+PCG_B.US,D,20190710,000000,25,25.1339,25,25,9134,0
+PCG_B.US,D,20190711,000000,24,25.102,24,25,2885,0
+PCG_B.US,D,20190712,000000,25,25.007,25,25,40676,0
+PCG_B.US,D,20190715,000000,24.2,25.0198,24.2,25.0001,10901,0
+PCG_B.US,D,20190716,000000,24.91,24.91,23.4258,24.25,1403,0
+PCG_B.US,D,20190717,000000,24.7,24.7,24.55,24.6515,1540,0
+PCG_B.US,D,20190718,000000,24.6515,24.6515,24.6515,24.6515,71,0
+PCG_B.US,D,20190719,000000,22.9301,24.71,22.9301,23.2,3100,0
+PCG_B.US,D,20190722,000000,24,24.6633,24,24.65,4037,0
+PCG_B.US,D,20190723,000000,24.5,24.79,24.5,24.79,2900,0
+PCG_B.US,D,20190724,000000,24.51,24.6055,24.51,24.6055,820,0
+PCG_B.US,D,20190725,000000,24.5,24.5151,24.5,24.5151,1592,0
+PCG_B.US,D,20190726,000000,23.81,23.9999,22.32,22.85,4111,0
+PCG_B.US,D,20190729,000000,23.49,23.7,23.25,23.7,1776,0
+PCG_B.US,D,20190730,000000,23.99,23.99,23.51,23.5999,4492,0
+PCG_B.US,D,20190731,000000,24,24.3326,24,24.3273,2962,0
+PCG_B.US,D,20190801,000000,24,24.6,23.5855,23.5855,4137,0
+PCG_B.US,D,20190802,000000,23.6909,23.6909,23.5001,23.5001,546,0
+PCG_B.US,D,20190807,000000,24.9,24.91,23.67,24.75,3079,0
+PCG_B.US,D,20190808,000000,24.75,24.95,24.75,24.95,6990,0
+PCG_B.US,D,20190809,000000,24.06,24.06,23.62,24,1687,0
+PCG_B.US,D,20190812,000000,24.37,24.4,24.37,24.4,625,0
+PCG_B.US,D,20190814,000000,24.2,24.2,24,24.001,1167,0
+PCG_B.US,D,20190815,000000,24,24,24,24,693,0
+PCG_B.US,D,20190816,000000,23.59,23.59,23.53,23.5877,1407,0
+PCG_B.US,D,20190819,000000,22.75,22.78,22.75,22.7501,1840,0
+PCG_B.US,D,20190820,000000,22.75,23,22,22.25,4853,0
+PCG_B.US,D,20190821,000000,22.8,22.8,22.8,22.8,355,0
+PCG_B.US,D,20190823,000000,22.25,22.75,22.25,22.75,1166,0
+PCG_B.US,D,20190827,000000,22.89,23,22.8,23,1750,0
+PCG_B.US,D,20190830,000000,22.13,22.13,22,22,445,0
+PCG_B.US,D,20190903,000000,22.55,23.5,22.55,23.5,1978,0
+PCG_B.US,D,20190905,000000,23.4557,23.4557,23.4557,23.4557,1500,0
+PCG_B.US,D,20190906,000000,23.35,24,23.041,24,593,0
+PCG_B.US,D,20190909,000000,22.25,23.8,22.25,23.8,1987,0
+PCG_B.US,D,20190911,000000,23.5,23.5,22.5027,23.25,11142,0
+PCG_B.US,D,20190912,000000,23.27,23.8842,23.27,23.51,7951,0
+PCG_B.US,D,20190913,000000,23.4,23.55,23.4,23.55,963,0
+PCG_B.US,D,20190916,000000,23.025,23.025,22.72,22.72,251,0
+PCG_B.US,D,20190917,000000,24.25,24.3,24.25,24.3,812,0
+PCG_B.US,D,20190918,000000,23.48,23.48,23.48,23.48,151,0
+PCG_B.US,D,20190919,000000,23.5,23.5,23.0172,23.5,645,0
+PCG_B.US,D,20190920,000000,23.15,23.21,22.96,23.05,7036,0
+PCG_B.US,D,20190923,000000,23.1,23.31,23,23.12,32805,0
+PCG_B.US,D,20190924,000000,23.1,23.1,23,23.1,15100,0
+PCG_B.US,D,20190925,000000,23.09,23.1,23.02,23.1,21557,0
+PCG_B.US,D,20190926,000000,23.1,23.1,23.1,23.1,393,0
+PCG_B.US,D,20190927,000000,23.14,23.2555,23.14,23.2155,618,0
+PCG_B.US,D,20190930,000000,23.14,24.3,23.1,23.1,1274,0
+PCG_B.US,D,20191001,000000,22.76,22.76,22.76,22.76,102,0
+PCG_B.US,D,20191002,000000,23,23.115,23,23.115,314,0
+PCG_B.US,D,20191003,000000,23.02,23.1351,23.02,23.1351,800,0
+PCG_B.US,D,20191004,000000,24.1842,24.1842,23.16,23.16,612,0
+PCG_B.US,D,20191008,000000,23.95,23.9903,23.95,23.95,10871,0
+PCG_B.US,D,20191009,000000,23.5707,23.5707,23.22,23.22,584,0
+PCG_B.US,D,20191010,000000,22,23.94,22,23.5,12379,0
+PCG_B.US,D,20191011,000000,23.5079,24,23.18,23.18,10805,0
+PCG_B.US,D,20191014,000000,23.2,23.21,23.2,23.21,1070,0
+PCG_B.US,D,20191016,000000,23.5213,23.5213,23.5213,23.5213,200,0
+PCG_B.US,D,20191017,000000,22.77,22.77,22.77,22.77,207,0
+PCG_B.US,D,20191018,000000,23.1794,23.1794,23.1794,23.1794,700,0
+PCG_B.US,D,20191021,000000,23.8978,23.8978,23.2501,23.2501,985,0
+PCG_B.US,D,20191022,000000,23.01,23.01,23.01,23.01,400,0
+PCG_B.US,D,20191024,000000,23.51,24.25,23.51,24.25,1760,0
+PCG_B.US,D,20191025,000000,23.07,23.4,23.07,23.23,21998,0
+PCG_B.US,D,20191028,000000,22,22.03,20.3,21,5480,0
+PCG_B.US,D,20191029,000000,20.99,20.99,18.3001,18.9899,4835,0
+PCG_B.US,D,20191030,000000,19.45,21.498,19.45,21.105,5362,0
+PCG_B.US,D,20191031,000000,20,20,19.875,19.9624,2786,0
+PCG_B.US,D,20191101,000000,20,20.5,20,20.5,3352,0
+PCG_B.US,D,20191105,000000,21.5,21.5,21.1272,21.25,1411,0
+PCG_B.US,D,20191106,000000,21.25,21.77,21.25,21.25,2908,0
+PCG_B.US,D,20191107,000000,21.9999,22,21.95,22,2782,0
+PCG_B.US,D,20191108,000000,21.32,21.3838,21.27,21.3338,464,0
+PCG_B.US,D,20191111,000000,21.35,21.35,21.35,21.35,100,0
+PCG_B.US,D,20191112,000000,21.35,21.3919,20.95,21.28,2575,0
+PCG_B.US,D,20191113,000000,21.35,21.3927,21.35,21.35,1652,0
+PCG_B.US,D,20191118,000000,20.91,21.5,20.91,21.5,1125,0
+PCG_B.US,D,20191119,000000,21.5,21.5,21.35,21.3502,2096,0
+PCG_B.US,D,20191121,000000,21.5432,22.05,21.5002,22.05,920,0
+PCG_B.US,D,20191122,000000,21.51,21.51,21.51,21.51,490,0
+PCG_B.US,D,20191125,000000,21.55,21.55,21.55,21.55,600,0
+PCG_B.US,D,20191126,000000,21.58,21.58,21.55,21.55,1125,0
+PCG_B.US,D,20191202,000000,21.56,21.6678,21.55,21.66,1307,0
+PCG_B.US,D,20191203,000000,21.5,21.5413,20.5,21.195,2207,0
+PCG_B.US,D,20191204,000000,21.55,22.1506,21.55,22.08,3119,0
+PCG_B.US,D,20191205,000000,21.83,22.25,21.83,22.25,768,0
+PCG_B.US,D,20191209,000000,23,23.7041,23,23.4,3452,0
+PCG_B.US,D,20191210,000000,23.34,24.24,23.34,24,2518,0
+PCG_B.US,D,20191211,000000,24.24,24.24,23.7821,23.7821,442,0
+PCG_B.US,D,20191212,000000,24,24,24,24,216,0
+PCG_B.US,D,20191216,000000,23.01,23.6,23.01,23.4923,2110,0
+PCG_B.US,D,20191219,000000,23.69,24.3,23.69,24.3,7517,0
+PCG_B.US,D,20191220,000000,24.4,24.65,24.4,24.65,3700,0
+PCG_B.US,D,20191223,000000,24.0825,24.0825,24.0825,24.0825,1579,0
+PCG_B.US,D,20191226,000000,23.5,23.5,23.5,23.5,284,0
+PCG_B.US,D,20191230,000000,23.3,23.3,23.3,23.3,284,0
+PCG_B.US,D,20191231,000000,24,24,24,24,240,0
+PCG_B.US,D,20200102,000000,23.31,23.95,23.31,23.9,725,0
+PCG_B.US,D,20200106,000000,24.055,24.055,23.61,24.055,1536,0
+PCG_B.US,D,20200109,000000,23.7,23.7,23.7,23.7,250,0
+PCG_B.US,D,20200116,000000,24,24.02,24,24.0025,1208,0
+PCG_B.US,D,20200117,000000,24,24.2,24,24,7140,0
+PCG_B.US,D,20200121,000000,23.82,23.923,23.79,23.8,2239,0
+PCG_B.US,D,20200122,000000,23.79,23.8614,23.79,23.8614,1401,0
+PCG_B.US,D,20200123,000000,24.5,24.8366,24.5,24.8366,747,0
+PCG_B.US,D,20200124,000000,24,24,24,24,271,0
+PCG_B.US,D,20200127,000000,24.01,24.1198,23.95,23.95,1470,0
+PCG_B.US,D,20200128,000000,23.95,23.95,23.95,23.95,395,0
+PCG_B.US,D,20200129,000000,24.13,24.13,24.09,24.09,836,0
+PCG_B.US,D,20200131,000000,23.98,24.4802,23.95,23.95,785,0
+PCG_B.US,D,20200203,000000,24.15,24.2708,24.15,24.2708,600,0
+PCG_B.US,D,20200204,000000,24.9411,25,24.94,25,5089,0
+PCG_B.US,D,20200205,000000,25,25.4883,25,25.4883,455,0
+PCG_B.US,D,20200206,000000,25.7501,25.7501,25.2,25.2,1334,0
+PCG_B.US,D,20200207,000000,25.5041,25.7242,25.5041,25.7242,316,0
+PCG_B.US,D,20200210,000000,25.66,26.15,25.65,26.0986,6237,0
+PCG_B.US,D,20200211,000000,26.43,26.43,26.2331,26.35,475,0
+PCG_B.US,D,20200212,000000,26,26,25.87,26,1639,0
+PCG_B.US,D,20200213,000000,26.25,26.25,26,26,540,0
+PCG_B.US,D,20200214,000000,26,26,26,26,135,0
+PCG_B.US,D,20200218,000000,26.7026,26.7026,26.5,26.5,1575,0
+PCG_B.US,D,20200219,000000,25.92,26.77,25.92,26.77,574,0
+PCG_B.US,D,20200220,000000,26.15,26.75,26.15,26.75,711,0
+PCG_B.US,D,20200224,000000,26.55,26.55,26.55,26.55,1050,0
+PCG_B.US,D,20200225,000000,26.5,26.7493,26.5,26.51,5334,0
+PCG_B.US,D,20200226,000000,26.85,27.49,26.85,27.49,6025,0
+PCG_B.US,D,20200227,000000,26.55,26.873,26.5,26.748,7297,0
+PCG_B.US,D,20200228,000000,26.55,26.7128,26.55,26.55,2102,0
+PCG_B.US,D,20200302,000000,26.58,27.4738,26.5,26.56,7332,0
+PCG_B.US,D,20200303,000000,26.57,26.8,26.56,26.8,2155,0
+PCG_B.US,D,20200305,000000,26.55,26.93,26.55,26.55,1388,0
+PCG_B.US,D,20200306,000000,26.55,26.6968,26.5,26.55,5539,0
+PCG_B.US,D,20200309,000000,26.5,26.5795,26.35,26.5,16328,0
+PCG_B.US,D,20200310,000000,26.01,26.6295,26.01,26.55,15110,0
+PCG_B.US,D,20200311,000000,26.6729,26.6729,26.51,26.6426,1608,0
+PCG_B.US,D,20200312,000000,25,25,25,25,350,0
+PCG_B.US,D,20200313,000000,26.05,26.05,26,26,401,0
+PCG_B.US,D,20200316,000000,23.75,23.75,23.75,23.75,450,0
+PCG_B.US,D,20200318,000000,23.01,23.01,20.93,20.93,546,0
+PCG_B.US,D,20200319,000000,22,22,20.25,20.25,2300,0
+PCG_B.US,D,20200320,000000,20.625,22.1082,20.625,21.64,1912,0
+PCG_B.US,D,20200323,000000,21.64,21.73,20.21,21.62,3388,0
+PCG_B.US,D,20200324,000000,22.06,22.06,22.06,22.06,950,0
+PCG_B.US,D,20200325,000000,23,24.5,22.9,23.85,3108,0
+PCG_B.US,D,20200326,000000,23.85,24.5,23.25,24.5,1030,0
+PCG_B.US,D,20200331,000000,24.5,24.59,23.1001,24.59,1210,0
+PCG_B.US,D,20200401,000000,23.5,23.5,23.25,23.25,900,0
+PCG_B.US,D,20200402,000000,21.04,22,21.04,22,1580,0
+PCG_B.US,D,20200403,000000,23.53,23.53,21.5001,21.89,2510,0
+PCG_B.US,D,20200406,000000,23.42,23.42,22.53,23.35,1137,0
+PCG_B.US,D,20200407,000000,24.98,24.98,21.6,22.38,5043,0
+PCG_B.US,D,20200408,000000,21.89,23,20.41,22.6226,9023,0
+PCG_B.US,D,20200409,000000,24.87,24.96,23.5,24.44,2211,0
+PCG_B.US,D,20200413,000000,26.15,26.15,26.15,26.15,471,0
+PCG_B.US,D,20200414,000000,24.36,25.36,23.75,25.36,7613,0
+PCG_B.US,D,20200415,000000,24,25.08,24,24.62,1150,0
+PCG_B.US,D,20200416,000000,24.62,24.62,24.56,24.59,1501,0
+PCG_B.US,D,20200417,000000,24.5287,24.5287,24.5287,24.5287,100,0
+PCG_B.US,D,20200420,000000,24.62,24.62,24.62,24.62,310,0
+PCG_B.US,D,20200424,000000,24.63,24.98,24.52,24.52,10676,0
+PCG_B.US,D,20200428,000000,24.45,24.67,24.45,24.67,10697,0
+PCG_B.US,D,20200429,000000,23.95,25.17,23.8,25.17,655,0
+PCG_B.US,D,20200504,000000,25.55,26.71,25.55,26.71,454,0
+PCG_B.US,D,20200505,000000,26.72,26.72,26.72,26.72,200,0
+PCG_B.US,D,20200506,000000,26.46,26.46,26.46,26.46,100,0
+PCG_B.US,D,20200507,000000,25.5,25.5,25.5,25.5,302,0
+PCG_B.US,D,20200508,000000,25.85,25.85,25.85,25.85,400,0
+PCG_B.US,D,20200512,000000,25.51,25.51,25.51,25.51,118,0
+PCG_B.US,D,20200513,000000,25.5,25.5,25.5,25.5,403,0
+PCG_B.US,D,20200514,000000,25.5,25.5001,25.5,25.5001,475,0
+PCG_B.US,D,20200520,000000,26.0108,26.0108,26.0108,26.0108,255,0
+PCG_B.US,D,20200521,000000,25.35,25.35,25.35,25.35,112,0
+PCG_B.US,D,20200527,000000,26.48,26.48,26.3528,26.3528,311,0
+PCG_B.US,D,20200529,000000,26.5,26.5,26.5,26.5,150,0
+PCG_B.US,D,20200602,000000,26.35,26.3875,25.75,26.3875,2142,0
+PCG_B.US,D,20200603,000000,25.75,25.85,25.5,25.75,2059,0
+PCG_B.US,D,20200604,000000,25.55,26.5,25.55,26.5,1420,0
+PCG_B.US,D,20200608,000000,26.75,26.95,26.75,26.95,769,0
+PCG_B.US,D,20200611,000000,26.76,26.76,26.76,26.76,250,0
+PCG_B.US,D,20200615,000000,26.06,26.75,26.06,26.75,975,0
+PCG_B.US,D,20200617,000000,27.01,27.01,26.76,26.76,300,0
+PCG_B.US,D,20200618,000000,28.0826,28.0826,28.0826,28.0826,560,0
+PCG_B.US,D,20200622,000000,27.02,27.5539,26.75,27,903,0
+PCG_B.US,D,20200623,000000,27.2032,27.35,27.2032,27.35,625,0
+PCG_B.US,D,20200624,000000,27.44,28,27.0002,28,2934,0
+PCG_B.US,D,20200626,000000,28.3499,28.3499,28.3499,28.3499,152,0
+PCG_B.US,D,20200629,000000,28.49,28.49,28.49,28.49,231,0
+PCG_B.US,D,20200701,000000,26.76,26.76,26.76,26.76,209,0
+PCG_B.US,D,20200702,000000,26.39,26.39,26.39,26.39,110,0
+PCG_B.US,D,20200706,000000,26.7,27.52,26.7,26.75,5898,0
+PCG_B.US,D,20200707,000000,28.4,28.4,28.4,28.4,1328,0
+PCG_B.US,D,20200710,000000,27.5,27.86,27.5,27.86,390,0
+PCG_B.US,D,20200714,000000,27.86,28.0571,26.75,26.75,1120,0
+PCG_B.US,D,20200721,000000,27,27,27,27,186,0
+PCG_B.US,D,20200722,000000,26.83,27.48,26.8299,27.45,3774,0
+PCG_B.US,D,20200724,000000,26.86,26.86,26.85,26.85,1084,0
+PCG_B.US,D,20200727,000000,27.1118,27.7,27.1118,27.7,1865,0
+PCG_B.US,D,20200728,000000,27.975,28.45,27.75,27.75,4545,0
+PCG_B.US,D,20200730,000000,28.4,28.4,28.4,28.4,500,0
+PCG_B.US,D,20200731,000000,28.4,28.4,27.2994,27.2994,315,0
+PCG_B.US,D,20200806,000000,26.98,26.98,26.98,26.98,1092,0
+PCG_B.US,D,20200807,000000,26.75,27.45,26.75,27.3,2671,0
+PCG_B.US,D,20200810,000000,27.04,27.04,27.04,27.04,125,0
+PCG_B.US,D,20200811,000000,27.01,27.99,26.9,27.9899,2077,0
+PCG_B.US,D,20200813,000000,28,28.5,28,28.5,966,0
+PCG_B.US,D,20200814,000000,27.32,28.2,26.65,28.1999,2040,0
+PCG_B.US,D,20200817,000000,27.1118,27.1118,27.1118,27.1118,770,0
+PCG_B.US,D,20200819,000000,27.35,27.487,27.22,27.22,1376,0
+PCG_B.US,D,20200820,000000,27.45,27.87,27.45,27.87,800,0
+PCG_B.US,D,20200824,000000,27.7502,27.7502,27.2202,27.2202,550,0
+PCG_B.US,D,20200828,000000,27.3501,27.3501,27.3501,27.3501,100,0
+PCG_B.US,D,20200831,000000,27.44,27.99,27.44,27.99,966,0
+PCG_B.US,D,20200901,000000,27.31,27.4465,27.31,27.4465,240,0
+PCG_B.US,D,20200902,000000,27.4,27.4,27.4,27.4,462,0
+PCG_B.US,D,20200903,000000,27.315,27.315,27.315,27.315,208,0
+PCG_B.US,D,20200908,000000,27.45,27.45,27.4499,27.4499,9364,0
+PCG_B.US,D,20200909,000000,27.45,27.84,27.45,27.84,590,0
+PCG_B.US,D,20200915,000000,27.75,27.75,27.75,27.75,458,0
+PCG_B.US,D,20200916,000000,27.46,27.68,27.46,27.575,1147,0
+PCG_B.US,D,20200917,000000,27.45,27.45,27.45,27.45,728,0
+PCG_B.US,D,20200918,000000,27.67,27.67,27.03,27.4799,2910,0
+PCG_B.US,D,20200921,000000,27.177,27.2267,27.08,27.22,2203,0
+PCG_B.US,D,20200922,000000,27.25,27.25,26.82,26.82,4462,0
+PCG_B.US,D,20200923,000000,26.99,27,26.9,26.92,725,0
+PCG_B.US,D,20200924,000000,26.91,27.1,25.13,27,5727,0
+PCG_B.US,D,20200925,000000,26.6076,27.45,26.42,27.45,1743,0
+PCG_B.US,D,20200930,000000,27.5,27.5,27.5,27.5,200,0
+PCG_B.US,D,20201001,000000,27.5,27.5,27.2,27.2,891,0
+PCG_B.US,D,20201005,000000,26.75,26.75,26.75,26.75,300,0
+PCG_B.US,D,20201006,000000,26.82,27.74,26.25,27.74,4336,0
+PCG_B.US,D,20201007,000000,26.58,27.14,26.54,26.78,416,0
+PCG_B.US,D,20201008,000000,27,27.7399,27,27.7399,1983,0
+PCG_B.US,D,20201012,000000,26.9905,26.9905,26.9905,26.9905,201,0
+PCG_B.US,D,20201013,000000,26.91,27.75,26.72,27.75,7061,0
+PCG_B.US,D,20201014,000000,27.37,27.37,27.37,27.37,121,0
+PCG_B.US,D,20201016,000000,27.74,27.74,27.72,27.72,356,0
+PCG_B.US,D,20201020,000000,27.235,27.235,27.235,27.235,200,0
+PCG_B.US,D,20201022,000000,26.48,26.75,26.47,26.74,701,0
+PCG_B.US,D,20201026,000000,26.75,26.75,26.75,26.75,204,0
+PCG_B.US,D,20201028,000000,26.65,26.65,25.727,25.945,1466,0
+PCG_B.US,D,20201029,000000,26.77,26.77,26.77,26.77,283,0
+PCG_B.US,D,20201102,000000,25.99,26.3,25.99,26.3,938,0
+PCG_B.US,D,20201103,000000,26.63,26.63,26.63,26.63,990,0
+PCG_B.US,D,20201104,000000,27.05,27.22,27.05,27.2199,514,0
+PCG_B.US,D,20201110,000000,26.94,26.94,26.94,26.94,704,0
+PCG_B.US,D,20201112,000000,26.88,27.25,26.83,26.97,3000,0
+PCG_B.US,D,20201113,000000,26.97,27.08,26.62,27.0701,2923,0
+PCG_B.US,D,20201117,000000,26.39,27.51,26.39,27,8061,0
+PCG_B.US,D,20201119,000000,26.9334,26.9334,26.9334,26.9334,100,0
+PCG_B.US,D,20201120,000000,27.3,27.3,27.3,27.3,489,0
+PCG_B.US,D,20201125,000000,27.27,27.27,27.27,27.27,173,0
+PCG_B.US,D,20201201,000000,27.28,27.29,27.28,27.29,205,0
+PCG_B.US,D,20201202,000000,27.29,28,27.29,28,2158,0
+PCG_B.US,D,20201203,000000,27.5,27.5,26.82,27.405,2011,0
+PCG_B.US,D,20201204,000000,27.78,27.78,27.78,27.78,277,0
+PCG_B.US,D,20201207,000000,27.78,27.78,27.25,27.25,1674,0
+PCG_B.US,D,20201208,000000,27.4554,27.96,27.3757,27.3757,1874,0
+PCG_B.US,D,20201209,000000,27.88,28.2,27.4507,28.2,5247,0
+PCG_B.US,D,20201210,000000,28.2,28.2,27.7,28.2,834,0
+PCG_B.US,D,20201214,000000,28.2,28.2,27.19,27.19,301,0
+PCG_B.US,D,20201215,000000,27.7076,28.2,27.7076,27.7782,700,0
+PCG_B.US,D,20201216,000000,28.4,28.48,27.519,28.4,500,0
+PCG_B.US,D,20201217,000000,28.178,28.178,28.178,28.178,100,0
+PCG_B.US,D,20201218,000000,28.055,28.055,27.1115,27.1655,1926,0
+PCG_B.US,D,20201221,000000,27.31,27.76,26.96,27.355,1754,0
+PCG_B.US,D,20201222,000000,27.59,27.59,27.59,27.59,100,0
+PCG_B.US,D,20201228,000000,27.256,27.73,27.256,27.5948,600,0
+PCG_B.US,D,20201229,000000,27.4851,27.4851,27.05,27.28,2320,0
+PCG_B.US,D,20201230,000000,27.68,28.4,27.68,28.4,1266,0
+PCG_B.US,D,20210104,000000,27.99,28.46,27.99,28.1537,1141,0
+PCG_B.US,D,20210105,000000,27.6307,28.14,27.6307,28.14,3285,0
+PCG_B.US,D,20210106,000000,27.98,27.98,27.625,27.625,1036,0
+PCG_B.US,D,20210107,000000,27.3,27.86,27.3,27.4937,1201,0
+PCG_B.US,D,20210108,000000,27.49,27.72,27.2817,27.4122,1945,0
+PCG_B.US,D,20210111,000000,27.42,27.47,27.335,27.47,2004,0
+PCG_B.US,D,20210112,000000,27.3956,27.3956,27.3956,27.3956,120,0
+PCG_B.US,D,20210113,000000,27.3785,27.6498,27.3785,27.635,767,0
+PCG_B.US,D,20210114,000000,28.05,28.05,27.9124,28.05,611,0
+PCG_B.US,D,20210115,000000,28.04,28.04,28.04,28.04,208,0
+PCG_B.US,D,20210120,000000,27.99,28.1753,27.854,28.1753,595,0
+PCG_B.US,D,20210121,000000,27.48,27.48,27.47,27.48,729,0
+PCG_B.US,D,20210122,000000,27.35,27.35,27.35,27.35,253,0
+PCG_B.US,D,20210125,000000,27.72,27.93,27.536,27.7986,715,0
+PCG_B.US,D,20210126,000000,27.715,27.715,27.31,27.536,2967,0
+PCG_B.US,D,20210127,000000,27.47,27.47,27.21,27.2517,1250,0
+PCG_B.US,D,20210129,000000,27.29,27.29,27.2501,27.2501,900,0
+PCG_B.US,D,20210201,000000,27.26,27.3,27.2,27.2,7418,0
+PCG_B.US,D,20210202,000000,27.13,28.5,26.99,28.5,12303,0
+PCG_B.US,D,20210203,000000,27.075,27.26,27,27.21,1743,0
+PCG_B.US,D,20210208,000000,27.3,27.3,27.3,27.3,222,0
+PCG_B.US,D,20210210,000000,27.62,27.62,27.62,27.62,300,0
+PCG_B.US,D,20210211,000000,27.32,27.32,27.32,27.32,269,0
+PCG_B.US,D,20210216,000000,27.25,27.25,27.25,27.25,101,0
+PCG_B.US,D,20210219,000000,27,27.25,27,27.25,300,0
+PCG_B.US,D,20210222,000000,26.97,26.97,26.8,26.94,1727,0
+PCG_B.US,D,20210223,000000,26.85,26.85,26.85,26.85,200,0
+PCG_B.US,D,20210301,000000,26.54,26.54,26.53,26.53,236,0
+PCG_B.US,D,20210308,000000,27.3,27.3,27.3,27.3,1134,0
+PCG_B.US,D,20210309,000000,26.74,27.15,25.93,26.68,2639,0
+PCG_B.US,D,20210310,000000,26.94,26.94,26.94,26.94,325,0
+PCG_B.US,D,20210312,000000,26.5,26.5,26.5,26.5,1115,0
+PCG_B.US,D,20210315,000000,26.85,26.85,26.85,26.85,102,0
+PCG_B.US,D,20210316,000000,26.07,26.07,26.07,26.07,116,0
+PCG_B.US,D,20210324,000000,26.68,26.68,26.65,26.65,700,0
+PCG_B.US,D,20210325,000000,26.55,26.5501,26.55,26.5501,400,0
+PCG_B.US,D,20210401,000000,27.0101,27.0101,26.7,26.8,2595,0
+PCG_B.US,D,20210405,000000,26.8,26.8,26.8,26.8,171,0
+PCG_B.US,D,20210406,000000,26.67,26.87,26.66,26.87,317,0
+PCG_B.US,D,20210407,000000,26.99,27.01,26.7,26.7,13086,0
+PCG_B.US,D,20210409,000000,26.85,26.85,26.45,26.45,402,0
+PCG_B.US,D,20210412,000000,26.7968,26.7968,26.51,26.53,1489,0
+PCG_B.US,D,20210414,000000,26.61,26.61,26.61,26.61,199,0
+PCG_B.US,D,20210415,000000,26.71,26.7291,26.71,26.71,3031,0
+PCG_B.US,D,20210419,000000,26.71,26.71,26.71,26.71,1810,0
+PCG_B.US,D,20210420,000000,26.75,26.75,26.75,26.75,360,0
+PCG_B.US,D,20210421,000000,26.71,26.8,26.71,26.7999,2904,0
+PCG_B.US,D,20210427,000000,26.66,27.16,26.6,26.69,1034,0
+PCG_B.US,D,20210429,000000,26.75,26.75,26.75,26.75,103,0
+PCG_B.US,D,20210430,000000,26.753,26.753,26.75,26.7529,972,0
+PCG_B.US,D,20210503,000000,26.62,26.62,26.62,26.62,183,0
+PCG_B.US,D,20210504,000000,26.59,26.59,26.3614,26.3614,562,0
+PCG_B.US,D,20210505,000000,26.5,26.5,26.5,26.5,594,0
+PCG_B.US,D,20210506,000000,26.8,26.9,26.8,26.9,231,0
+PCG_B.US,D,20210507,000000,27.08,27.08,27.08,27.08,809,0
+PCG_B.US,D,20210510,000000,26.52,26.52,26.52,26.52,142,0
+PCG_B.US,D,20210511,000000,26.667,27.005,26.667,27.005,350,0
+PCG_B.US,D,20210513,000000,27,27,26.98,27,2500,0
+PCG_B.US,D,20210517,000000,26.8,26.8,26.8,26.8,135,0
+PCG_B.US,D,20210518,000000,26.995,26.995,26.995,26.995,1000,0
+PCG_B.US,D,20210525,000000,26.95,27.25,26.9,26.9001,15925,0
+PCG_B.US,D,20210527,000000,26.55,26.55,26.55,26.55,220,0
+PCG_B.US,D,20210603,000000,27.48,27.48,27.48,27.48,173,0
+PCG_B.US,D,20210604,000000,27.46,27.46,27.46,27.46,200,0
+PCG_B.US,D,20210607,000000,27.0297,27.14,26.81,26.87,802,0
+PCG_B.US,D,20210608,000000,26.8,26.845,26.77,26.77,4187,0
+PCG_B.US,D,20210609,000000,26.7,26.7,26.5,26.5,8919,0
+PCG_B.US,D,20210610,000000,26.64,26.6619,26.2,26.25,8709,0
+PCG_B.US,D,20210611,000000,26.775,26.8,26.65,26.8,4477,0
+PCG_B.US,D,20210614,000000,26.8,26.8,26.8,26.8,1716,0
+PCG_B.US,D,20210615,000000,26.8,26.97,26.7,26.895,4931,0
+PCG_B.US,D,20210618,000000,26.62,26.62,26.62,26.62,500,0
+PCG_B.US,D,20210623,000000,26.62,26.62,26.62,26.62,233,0
+PCG_B.US,D,20210625,000000,26.62,26.62,26.62,26.62,100,0
+PCG_B.US,D,20210629,000000,27.48,27.48,26.62,26.62,1751,0
+PCG_B.US,D,20210701,000000,26.77,26.77,26.77,26.77,201,0
+PCG_B.US,D,20210702,000000,26.72,26.74,26.72,26.74,434,0
+PCG_B.US,D,20210707,000000,26.625,26.89,26.625,26.89,800,0
+PCG_B.US,D,20210712,000000,26.8,26.8,26.6,26.6,2524,0
+PCG_B.US,D,20210713,000000,26.5,26.5,26.5,26.5,107,0
+PCG_B.US,D,20210720,000000,26.81,26.81,26.81,26.81,400,0
+PCG_B.US,D,20210726,000000,26.5,26.96,26.5,26.96,400,0
+PCG_B.US,D,20210728,000000,25.67,26.11,25.67,26.11,467,0
+PCG_B.US,D,20210730,000000,26.5374,26.99,26.25,26.25,3399,0
+PCG_B.US,D,20210803,000000,25.66,26.7166,25.66,26.7166,483,0
+PCG_B.US,D,20210805,000000,26.16,26.61,26.16,26.49,3428,0
+PCG_B.US,D,20210809,000000,25.85,26.25,25.85,26.2,3446,0
+PCG_B.US,D,20210810,000000,27.09,27.3,26.39,27.3,9395,0
+PCG_B.US,D,20210811,000000,27.2,27.255,27.14,27.15,9417,0
+PCG_B.US,D,20210817,000000,27,27.15,26.82,27.15,1713,0
+PCG_B.US,D,20210818,000000,27.15,27.3,26.32,27.01,5761,0
+PCG_B.US,D,20210823,000000,26.3401,26.8,26.34,26.77,700,0
+PCG_B.US,D,20210825,000000,28,28,26.33,27.3,5365,0
+PCG_B.US,D,20210827,000000,27.28,27.28,27.28,27.28,500,0
+PCG_B.US,D,20210831,000000,26.57,26.65,26.525,26.65,854,0
+PCG_B.US,D,20210901,000000,27.45,27.45,26.89,26.89,526,0
+PCG_B.US,D,20210907,000000,26.925,27.29,26.925,27.29,4830,0
+PCG_B.US,D,20210908,000000,27.29,27.29,27.29,27.29,186,0
+PCG_B.US,D,20210909,000000,26.62,27.7,26.62,27.7,1269,0
+PCG_B.US,D,20210913,000000,27.3,27.3,27.3,27.3,520,0
+PCG_B.US,D,20210922,000000,26.71,27.02,26.71,27.02,645,0
+PCG_B.US,D,20210923,000000,26.57,26.57,26.55,26.55,300,0
+PCG_B.US,D,20210927,000000,26.92,26.92,26.92,26.92,106,0
+PCG_B.US,D,20211004,000000,26.695,26.695,26.5,26.5,535,0
+PCG_B.US,D,20211011,000000,26,26.1,26,26,3975,0
+PCG_B.US,D,20211013,000000,26.09,26.3,26.036,26.3,11200,0
+PCG_B.US,D,20211014,000000,26.23,26.32,26.23,26.31,700,0
+PCG_B.US,D,20211020,000000,26.32,26.32,26.32,26.32,650,0
+PCG_B.US,D,20211021,000000,26.545,26.545,25.71,26.28,1375,0
+PCG_B.US,D,20211022,000000,25.78,26.17,25.78,25.95,1120,0
+PCG_B.US,D,20211025,000000,25.96,26.2,25.96,26.2,1122,0
+PCG_B.US,D,20211026,000000,26.21,27.403,26.21,27.403,8448,0
+PCG_B.US,D,20211027,000000,27.35,27.5001,27.35,27.5001,6289,0
+PCG_B.US,D,20211028,000000,27.4,27.7,27.4,27.7,8381,0
+PCG_B.US,D,20211029,000000,26.99,27.67,26.98,27.67,2178,0
+PCG_B.US,D,20211102,000000,26.51,26.51,26.51,26.51,265,0
+PCG_B.US,D,20211103,000000,26.62,26.62,26.62,26.62,230,0
+PCG_B.US,D,20211104,000000,26.5,27.95,26.5,27.95,412,0
+PCG_B.US,D,20211108,000000,27.01,27.06,27.01,27.06,348,0
+PCG_B.US,D,20211109,000000,27.01,27.62,27.01,27.62,1057,0
+PCG_B.US,D,20211110,000000,27.04,27.625,27.02,27.51,842,0
+PCG_B.US,D,20211111,000000,27.01,27.01,26.87,26.87,761,0
+PCG_B.US,D,20211112,000000,27.42,27.42,27.42,27.42,826,0
+PCG_B.US,D,20211115,000000,26.85,26.85,26.85,26.85,599,0
+PCG_B.US,D,20211116,000000,26.6,26.6,26.6,26.6,265,0
+PCG_B.US,D,20211117,000000,26.25,27.7,26.25,27.15,8286,0
+PCG_B.US,D,20211118,000000,27.025,27.025,26.77,26.77,1117,0
+PCG_B.US,D,20211119,000000,26.26,27.7,26.26,27.15,1066,0
+PCG_B.US,D,20211122,000000,26.2732,27.7,26.2,27.15,5382,0
+PCG_B.US,D,20211123,000000,26.43,27.215,26.43,27.215,6146,0
+PCG_B.US,D,20211124,000000,26.47,27.7,26.47,27.7,3016,0
+PCG_B.US,D,20211129,000000,27.5,27.79,27.2377,27.515,2149,0
+PCG_B.US,D,20211130,000000,27.0106,27.7,27.01,27.405,6216,0
+PCG_B.US,D,20211201,000000,27,27.7,27,27.7,4218,0
+PCG_B.US,D,20211202,000000,27.345,27.345,27,27,751,0
+PCG_B.US,D,20211203,000000,27.15,27.15,27.02,27.02,836,0
+PCG_B.US,D,20211210,000000,27.15,27.15,27.15,27.15,232,0
+PCG_B.US,D,20211213,000000,26.43,26.55,26.43,26.55,757,0
+PCG_B.US,D,20211215,000000,27.15,27.15,26.9,27.15,1252,0
+PCG_B.US,D,20211216,000000,26.8,27.325,26.8,27.024,4947,0
+PCG_B.US,D,20211217,000000,27.15,27.15,27.05,27.05,650,0
+PCG_B.US,D,20211221,000000,27.15,27.1501,27.15,27.1501,700,0
+PCG_B.US,D,20211227,000000,27.04,27.2562,27.04,27.2562,280,0
+PCG_B.US,D,20211228,000000,27.15,27.1565,27.15,27.15,400,0
+PCG_B.US,D,20211229,000000,27.05,27.1,26.9001,26.9001,8294,0
+PCG_B.US,D,20211231,000000,27.4,27.4,27.4,27.4,500,0
+PCG_B.US,D,20220103,000000,27.03,27.15,27,27.15,836,0
+PCG_B.US,D,20220104,000000,27.15,27.15,27.15,27.15,903,0
+PCG_B.US,D,20220105,000000,27.15,27.15,27.15,27.15,1300,0
+PCG_B.US,D,20220106,000000,27.15,27.15,27.14,27.15,2227,0
+PCG_B.US,D,20220107,000000,27.05,27.1,27.05,27.05,1350,0
+PCG_B.US,D,20220110,000000,27.05,27.05,26.85,26.96,610,0
+PCG_B.US,D,20220111,000000,27.0154,27.0154,26.78,26.95,1161,0
+PCG_B.US,D,20220112,000000,26.96,26.96,26.75,26.85,6263,0
+PCG_B.US,D,20220113,000000,26.86,26.86,26.85,26.85,1379,0
+PCG_B.US,D,20220118,000000,26.5,26.6,26.5,26.5,1859,0
+PCG_B.US,D,20220119,000000,26.8,26.85,26.49,26.85,7964,0
+PCG_B.US,D,20220120,000000,26.5,26.71,26.5,26.7,896,0
+PCG_B.US,D,20220121,000000,26.8322,27.2499,26.8322,27.2499,900,0
+PCG_B.US,D,20220124,000000,27.01,27.01,26.5,26.75,1316,0
+PCG_B.US,D,20220126,000000,26.75,26.75,26.39,26.5,14275,0
+PCG_B.US,D,20220127,000000,26.51,26.75,25.9,26.68,18265,0
+PCG_B.US,D,20220128,000000,26.2501,26.68,26.2501,26.55,705,0
+PCG_B.US,D,20220131,000000,26.73,27.1,26.73,27.1,5143,0
+PCG_B.US,D,20220201,000000,26.65,26.95,26.61,26.95,8602,0
+PCG_B.US,D,20220202,000000,26.66,26.95,26.625,26.95,14179,0
+PCG_B.US,D,20220203,000000,26.65,27.546,26.325,26.5,47437,0
+PCG_B.US,D,20220204,000000,26.575,27,26.4,26.4,18245,0
+PCG_B.US,D,20220207,000000,26.26,26.475,26.25,26.2501,10043,0
+PCG_B.US,D,20220208,000000,26.15,26.1501,26.05,26.05,8561,0
+PCG_B.US,D,20220209,000000,26.05,26.06,26,26.05,7169,0
+PCG_B.US,D,20220210,000000,27.6,30.05,26.95,29.1895,57246,0
+PCG_B.US,D,20220211,000000,27.77,29.2502,27.69,29.25,4233,0
+PCG_B.US,D,20220214,000000,28.875,28.875,28.875,28.875,150,0
+PCG_B.US,D,20220215,000000,28.08,28.59,27.75,28.25,3403,0
+PCG_B.US,D,20220216,000000,28,28.15,27.807,27.807,45550,0
+PCG_B.US,D,20220217,000000,27.95,27.95,27.9,27.9,695,0
+PCG_B.US,D,20220218,000000,28,28.05,27.9,27.9,840,0
+PCG_B.US,D,20220222,000000,28.16,28.5999,28.16,28.5999,501,0
+PCG_B.US,D,20220223,000000,28.6,28.6,28.6,28.6,200,0
+PCG_B.US,D,20220224,000000,28.6,28.61,28.6,28.61,1059,0
+PCG_B.US,D,20220228,000000,28.8001,28.8001,28.8,28.8001,501,0
+PCG_B.US,D,20220301,000000,28.6,28.6,28.6,28.6,251,0
+PCG_B.US,D,20220302,000000,28,28,28,28,452,0
+PCG_B.US,D,20220310,000000,28.99,28.99,28.99,28.99,101,0
+PCG_B.US,D,20220311,000000,28.1001,28.13,28.1,28.1,1300,0
+PCG_B.US,D,20220314,000000,28.15,28.48,28.15,28.48,751,0
+PCG_B.US,D,20220317,000000,28.7055,28.7055,28.4734,28.4734,412,0
+PCG_B.US,D,20220324,000000,28.6,28.6,28.6,28.6,300,0
+PCG_B.US,D,20220325,000000,28.525,28.525,28.525,28.525,200,0
+PCG_B.US,D,20220329,000000,30.53,30.53,29.87,29.87,1232,0
+PCG_B.US,D,20220407,000000,28.51,28.51,28.51,28.51,100,0
+PCG_B.US,D,20220408,000000,28.55,28.55,28.55,28.55,108,0
+PCG_B.US,D,20220418,000000,28.61,29.75,28.61,29.75,408,0
+PCG_B.US,D,20220420,000000,28.5,28.5,28.5,28.5,100,0
+PCG_B.US,D,20220421,000000,28.5,28.5,28.5,28.5,4200,0
+PCG_B.US,D,20220422,000000,28.95,28.96,28.95,28.96,300,0
+PCG_B.US,D,20220428,000000,24.0667,24.0667,22.65,22.895,2969,0
+PCG_B.US,D,20220429,000000,23,23.04,23,23,2105,0
+PCG_B.US,D,20220502,000000,22.24,22.24,22.24,22.24,100,0
+PCG_B.US,D,20220504,000000,22.1,22.1,22.1,22.1,1835,0
+PCG_B.US,D,20220505,000000,22.05,22.05,22.05,22.05,204,0
+PCG_B.US,D,20220509,000000,20.5901,20.5901,20.5901,20.5901,126,0
+PCG_B.US,D,20220510,000000,20.59,21,20.59,20.88,2400,0
+PCG_B.US,D,20220512,000000,21.4,21.4,21.4,21.4,160,0
+PCG_B.US,D,20220513,000000,22.5,22.5,22.48,22.48,1121,0
+PCG_B.US,D,20220516,000000,22.3,22.3,22.3,22.3,246,0
+PCG_B.US,D,20220517,000000,21.7787,21.7787,21.7787,21.7787,260,0
+PCG_B.US,D,20220518,000000,21.99,22.44,21.5812,21.875,2196,0
+PCG_B.US,D,20220519,000000,21.5001,21.62,21.31,21.36,3073,0
+PCG_B.US,D,20220523,000000,21.5,21.5,21.335,21.335,220,0
+PCG_B.US,D,20220526,000000,21.7563,21.7563,20.75,20.75,878,0
+PCG_B.US,D,20220527,000000,20.77,21.625,20.77,21.4,626,0
+PCG_B.US,D,20220531,000000,21.5,21.5,21.5,21.5,202,0
+PCG_B.US,D,20220601,000000,21.5,21.75,21.5,21.75,2361,0
+PCG_B.US,D,20220616,000000,20.59,20.59,20.59,20.59,218,0
+PCG_B.US,D,20220621,000000,20.46,20.46,20.46,20.46,321,0
+PCG_B.US,D,20220622,000000,20.4379,20.675,19.5001,19.5001,3658,0
+PCG_B.US,D,20220623,000000,19.5,21.3499,19.297,19.297,1700,0
+PCG_B.US,D,20220624,000000,19.99,19.99,19.99,19.99,288,0
+PCG_B.US,D,20220628,000000,19.5101,19.5101,19.5101,19.5101,302,0
+PCG_B.US,D,20220630,000000,19.5,19.5,19.5,19.5,400,0
+PCG_B.US,D,20220701,000000,19.51,19.51,19.5,19.5,636,0
+PCG_B.US,D,20220705,000000,19.65,19.75,19.65,19.75,353,0
+PCG_B.US,D,20220706,000000,19.35,19.45,19.35,19.45,1163,0
+PCG_B.US,D,20220707,000000,19.44,19.45,19.44,19.45,1611,0
+PCG_B.US,D,20220708,000000,19.51,19.51,19.51,19.51,103,0
+PCG_B.US,D,20220711,000000,19.75,19.75,19.75,19.75,235,0
+PCG_B.US,D,20220712,000000,19.75,19.95,19.7499,19.95,2031,0
+PCG_B.US,D,20220713,000000,19.99,19.99,19.96,19.96,409,0
+PCG_B.US,D,20220715,000000,19.9622,20.15,19.43,19.6508,2227,0
+PCG_B.US,D,20220718,000000,19.79,19.96,19.79,19.9,810,0
+PCG_B.US,D,20220719,000000,19.85,19.853,19.55,19.62,1644,0
+PCG_B.US,D,20220725,000000,19.93,20.27,19.93,20.27,1370,0
+PCG_B.US,D,20220726,000000,21.5,21.5001,20.2512,20.2512,922,0
+PCG_B.US,D,20220727,000000,19.85,19.87,19.85,19.87,226,0
+PCG_B.US,D,20220729,000000,19.71,19.71,19.71,19.71,312,0
+PCG_B.US,D,20220801,000000,19.68,20,19.65,19.65,2506,0
+PCG_B.US,D,20220802,000000,20.12,20.12,19.71,19.71,501,0
+PCG_B.US,D,20220803,000000,19.9735,19.9735,19.9735,19.9735,302,0
+PCG_B.US,D,20220804,000000,19.98,19.98,19.98,19.98,510,0
+PCG_B.US,D,20220811,000000,20.1399,20.1399,20.1399,20.1399,1221,0
+PCG_B.US,D,20220812,000000,20,20.0001,20,20.0001,408,0
+PCG_B.US,D,20220816,000000,20.3999,20.4,20.0946,20.4,1309,0
+PCG_B.US,D,20220818,000000,20.5001,22.3899,20.5,22.3899,987,0
+PCG_B.US,D,20220825,000000,20.38,20.38,20.38,20.38,605,0
+PCG_B.US,D,20220826,000000,20,20,19.75,20,636,0
+PCG_B.US,D,20220831,000000,21.64,21.7,20.9,21.2,1250,0
+PCG_B.US,D,20220908,000000,20.6924,20.7,20.3,20.3,3101,0
+PCG_B.US,D,20220909,000000,20.3,20.3,19.51,19.75,505,0
+PCG_B.US,D,20220912,000000,19.6588,20.305,19.54,19.9481,4025,0
+PCG_B.US,D,20220913,000000,19.51,19.75,19.5,19.56,1209,0
+PCG_B.US,D,20220914,000000,19.55,20.13,19.5,19.93,2806,0
+PCG_B.US,D,20220916,000000,19.85,19.85,19.85,19.85,279,0
+PCG_B.US,D,20220921,000000,19.5001,19.5001,19.5,19.5,710,0
+PCG_B.US,D,20220922,000000,19.5,19.84,19.5,19.84,616,0
+PCG_B.US,D,20220926,000000,19.2501,19.2501,19.25,19.25,503,0
+PCG_B.US,D,20221003,000000,19,19.74,19,19.3,622,0
+PCG_B.US,D,20221004,000000,19.625,19.625,19,19.4878,1995,0
+PCG_B.US,D,20221005,000000,19,19.7,19,19.3897,2263,0
+PCG_B.US,D,20221006,000000,19.6285,19.735,19,19.6247,1263,0
+PCG_B.US,D,20221010,000000,19.25,19.25,19.25,19.25,553,0
+PCG_B.US,D,20221011,000000,19,19.0823,19,19.0823,620,0
+PCG_B.US,D,20221012,000000,19,20.17,19,20.17,400,0
+PCG_B.US,D,20221013,000000,19.441,19.441,19.441,19.441,166,0
+PCG_B.US,D,20221020,000000,19.3545,19.3545,19.3545,19.3545,336,0
+PCG_B.US,D,20221025,000000,19.25,19.26,19.25,19.25,501,0
+PCG_B.US,D,20221027,000000,19.15,19.15,19.15,19.15,168,0
+PCG_B.US,D,20221028,000000,19,19,19,19,507,0
+PCG_B.US,D,20221101,000000,19.05,19.1148,18.79,18.79,4460,0
+PCG_B.US,D,20221102,000000,18,18,17.77,17.77,773,0
+PCG_B.US,D,20221103,000000,18.38,18.38,18.38,18.38,233,0
+PCG_B.US,D,20221104,000000,18.4,18.4,18.4,18.4,100,0
+PCG_B.US,D,20221107,000000,18.4,18.4,18.33,18.33,4239,0
+PCG_B.US,D,20221108,000000,18.1952,18.1952,18.1,18.1,1009,0
+PCG_B.US,D,20221109,000000,18.25,18.26,18.25,18.26,466,0
+PCG_B.US,D,20221110,000000,18.52,18.52,18.52,18.52,100,0
+PCG_B.US,D,20221111,000000,18.535,18.535,18.535,18.535,100,0
+PCG_B.US,D,20221114,000000,18.55,18.5501,18.55,18.55,516,0
+PCG_B.US,D,20221115,000000,18.5,18.5,18.5,18.5,1268,0
+PCG_B.US,D,20221116,000000,19.44,19.44,19.44,19.44,136,0
+PCG_B.US,D,20221117,000000,19.39,19.39,19.39,19.39,101,0
+PCG_B.US,D,20221121,000000,18.32,18.32,18.32,18.32,407,0
+PCG_B.US,D,20221128,000000,18.48,18.48,18.47,18.48,300,0
+PCG_B.US,D,20221205,000000,19.1915,19.1915,19.1915,19.1915,106,0
+PCG_B.US,D,20221209,000000,18.32,18.32,18.3,18.3,514,0
+PCG_B.US,D,20221213,000000,19.96,19.96,19.96,19.96,101,0
+PCG_B.US,D,20221214,000000,18.475,18.5498,18.475,18.475,810,0
+PCG_B.US,D,20221219,000000,18.945,18.945,18.175,18.22,5888,0
+PCG_B.US,D,20221221,000000,18.9209,18.9209,18.9209,18.9209,150,0
+PCG_B.US,D,20221222,000000,20.1,21,18.93,18.93,1269,0
+PCG_B.US,D,20221223,000000,18.98,18.98,18.3701,18.3701,3252,0
+PCG_B.US,D,20230103,000000,19,19,19,19,420,0
+PCG_B.US,D,20230104,000000,18.95,19.23,18.45,19.1,695,0
+PCG_B.US,D,20230109,000000,19.49,19.4999,19.05,19.05,4450,0
+PCG_B.US,D,20230113,000000,19.4,19.5,19.4,19.5,785,0
+PCG_B.US,D,20230117,000000,19.01,19.9999,19.01,19.9999,295,0
+PCG_B.US,D,20230118,000000,19.06,19.06,19.06,19.06,146,0
+PCG_B.US,D,20230123,000000,19.49,19.6,19.3446,19.5,2948,0
+PCG_B.US,D,20230124,000000,19.6,19.87,19.55,19.87,4131,0
+PCG_B.US,D,20230125,000000,19.84,19.84,19.5731,19.84,2606,0
+PCG_B.US,D,20230126,000000,20.73,20.73,20,20.38,4500,0
+PCG_B.US,D,20230127,000000,20.5,20.6,20.5,20.6,1550,0
+PCG_B.US,D,20230131,000000,19.66,19.66,19.61,19.61,565,0
+PCG_B.US,D,20230201,000000,19.66,20.43,19.61,20.42,1406,0
+PCG_B.US,D,20230202,000000,20.02,20.32,20.02,20.215,1250,0
+PCG_B.US,D,20230203,000000,20,22,20,20.36,8818,0
+PCG_B.US,D,20230206,000000,20.49,20.49,20.49,20.49,102,0
+PCG_B.US,D,20230209,000000,20.6,20.6,19.65,19.69,2410,0
+PCG_B.US,D,20230210,000000,19.78,20.536,19.69,19.71,2407,0
+PCG_B.US,D,20230213,000000,20.95,21,20.01,20.04,4261,0
+PCG_B.US,D,20230214,000000,20.8,20.98,19.82,19.88,1044,0
+PCG_B.US,D,20230216,000000,20.375,21.05,19.69,19.69,2112,0
+PCG_B.US,D,20230217,000000,19.82,19.8693,19.7,19.7,1240,0
+PCG_B.US,D,20230221,000000,20.0893,20.0893,20.0893,20.0893,504,0
+PCG_B.US,D,20230223,000000,20.35,20.35,19.7,20.125,2841,0
+PCG_B.US,D,20230224,000000,20.18,20.18,19.7,19.92,2515,0
+PCG_B.US,D,20230227,000000,20.21,20.21,19.7,20.11,1893,0
+PCG_B.US,D,20230228,000000,19.85,20.49,19.85,20.49,402,0
+PCG_B.US,D,20230301,000000,19.71,20,19.71,20,725,0
+PCG_B.US,D,20230302,000000,19.8,19.8,19.5,19.8,3169,0
+PCG_B.US,D,20230303,000000,19.5,20,19.5,19.51,6109,0
+PCG_B.US,D,20230306,000000,19.65,19.655,19.65,19.655,405,0
+PCG_B.US,D,20230307,000000,19.675,19.675,19.16,19.16,3137,0
+PCG_B.US,D,20230308,000000,19.59,19.75,19.52,19.72,2600,0
+PCG_B.US,D,20230309,000000,19.96,19.96,19.5,19.5,508,0
+PCG_B.US,D,20230310,000000,19.5,19.75,19.5,19.5,2503,0
+PCG_B.US,D,20230315,000000,19.5,19.7,19.5,19.5,1301,0
+PCG_B.US,D,20230316,000000,19.5,19.77,19.36,19.565,2306,0
+PCG_B.US,D,20230317,000000,19.6423,19.6423,19.5157,19.5157,905,0
+PCG_B.US,D,20230320,000000,19.6,20.2,19.55,19.6,2907,0
+PCG_B.US,D,20230321,000000,19.625,20.65,19.35,20,3294,0
+PCG_B.US,D,20230322,000000,20,20.9,19.8,20,3510,0
+PCG_B.US,D,20230323,000000,20.29,20.29,19.55,19.55,493,0
+PCG_B.US,D,20230324,000000,21.21,21.2899,19.25,19.55,781,0
+PCG_B.US,D,20230328,000000,20.255,21.45,19.47,19.55,8467,0
+PCG_B.US,D,20230329,000000,19.55,20.45,19.55,19.55,2879,0
+PCG_B.US,D,20230330,000000,19.56,20.05,19.51,20.05,5202,0
+PCG_B.US,D,20230406,000000,19.775,19.775,19.4,19.4,1018,0
+PCG_B.US,D,20230410,000000,19.3478,19.85,19.3,19.85,700,0
+PCG_B.US,D,20230411,000000,19.41,19.8696,19.41,19.8696,347,0
+PCG_B.US,D,20230413,000000,19.91,19.91,19.45,19.45,750,0
+PCG_B.US,D,20230418,000000,19.71,19.71,19.71,19.71,192,0
+PCG_B.US,D,20230419,000000,20,20,19.68,19.74,3182,0
+PCG_B.US,D,20230420,000000,19.955,20.56,19.44,19.5659,3117,0
+PCG_B.US,D,20230424,000000,19.7,20.25,19.55,19.895,5458,0
+PCG_B.US,D,20230425,000000,19.9,19.9,19.45,19.45,6854,0
+PCG_B.US,D,20230426,000000,19.5,19.53,19.36,19.37,1100,0
+PCG_B.US,D,20230427,000000,19.3,19.3,19.25,19.25,662,0
+PCG_B.US,D,20230428,000000,19.45,19.45,19.4,19.4,433,0
+PCG_B.US,D,20230501,000000,19.4,19.4,19.16,19.3,1851,0
+PCG_B.US,D,20230502,000000,19.1,19.1,19,19,1473,0
+PCG_B.US,D,20230503,000000,19.25,19.33,18.96,18.96,4513,0
+PCG_B.US,D,20230504,000000,19.09,19.5,19,19,1284,0
+PCG_B.US,D,20230505,000000,18.815,19.23,18.815,19.09,3400,0
+PCG_B.US,D,20230508,000000,19,19.0001,18.92,18.92,3162,0
+PCG_B.US,D,20230510,000000,19,19,19,19,1628,0
+PCG_B.US,D,20230511,000000,18.91,19,18.91,18.9318,1916,0
+PCG_B.US,D,20230512,000000,19.09,19.09,18.91,18.97,1120,0
+PCG_B.US,D,20230515,000000,18.95,18.97,18.76,18.8005,2722,0
+PCG_B.US,D,20230516,000000,18.75,19.0866,18.75,19.0866,479,0
+PCG_B.US,D,20230517,000000,18.75,18.9822,18.75,18.9822,1782,0
+PCG_B.US,D,20230518,000000,18.75,18.75,18.5,18.5,6619,0
+PCG_B.US,D,20230519,000000,18.825,18.965,18.75,18.965,1395,0
+PCG_B.US,D,20230522,000000,18.65,18.82,18.6,18.6,1882,0
+PCG_B.US,D,20230523,000000,18.84,18.88,18.6,18.6,2005,0
+PCG_B.US,D,20230524,000000,18.77,18.9562,18.49,18.5,5868,0
+PCG_B.US,D,20230526,000000,18.4,18.51,18.4,18.51,1007,0
+PCG_B.US,D,20230530,000000,18.94,18.94,18.94,18.94,173,0
+PCG_B.US,D,20230531,000000,18.82,18.82,18.82,18.82,281,0
+PCG_B.US,D,20230601,000000,18.825,18.825,18.75,18.8,1105,0
+PCG_B.US,D,20230602,000000,18.9262,18.9262,18.9262,18.9262,397,0
+PCG_B.US,D,20230605,000000,18.9,18.971,18.75,18.75,500,0
+PCG_B.US,D,20230606,000000,18.755,18.91,18.75,18.91,581,0
+PCG_B.US,D,20230607,000000,19.15,19.2001,18.915,19.2001,1774,0
+PCG_B.US,D,20230608,000000,18.86,19,18.75,19,1744,0
+PCG_B.US,D,20230609,000000,19.05,19.05,18.9,18.9,220,0
+PCG_B.US,D,20230612,000000,18.93,18.93,18.85,18.85,2300,0
+PCG_B.US,D,20230613,000000,18.6,18.8,18.4,18.8,1701,0
+PCG_B.US,D,20230614,000000,19,19,19,19,1020,0
+PCG_B.US,D,20230615,000000,18.82,18.85,18.82,18.85,1144,0
+PCG_B.US,D,20230616,000000,18.72,18.76,18.72,18.76,1201,0
+PCG_B.US,D,20230620,000000,19.21,19.21,18.78,18.91,21625,0
+PCG_B.US,D,20230621,000000,18.938,19.22,18.75,19.2198,10313,0
+PCG_B.US,D,20230622,000000,19,19.012,18.8,18.8,2006,0
+PCG_B.US,D,20230626,000000,18.79,18.79,18.75,18.75,401,0
+PCG_B.US,D,20230627,000000,18.77,18.965,18.75,18.8,1240,0
+PCG_B.US,D,20230628,000000,18.82,18.85,18.82,18.85,200,0
+PCG_B.US,D,20230629,000000,18.85,19,18.825,18.825,851,0
+PCG_B.US,D,20230630,000000,18.75,18.97,18.75,18.9698,2067,0
+PCG_B.US,D,20230705,000000,18.97,18.98,18.96,18.96,2169,0
+PCG_B.US,D,20230706,000000,18.76,18.7601,18.55,18.5501,1115,0
+PCG_B.US,D,20230707,000000,18.88,18.88,18.88,18.88,219,0
+PCG_B.US,D,20230710,000000,18.855,19.1505,18.75,18.75,1111,0
+PCG_B.US,D,20230711,000000,18.8,18.8,18.8,18.8,305,0
+PCG_B.US,D,20230712,000000,18.8,18.815,18.8,18.815,1709,0
+PCG_B.US,D,20230713,000000,18.8135,18.8135,18.5,18.54,11005,0
+PCG_B.US,D,20230714,000000,18.5,18.555,18.5,18.55,4793,0
+PCG_B.US,D,20230717,000000,18.525,18.525,18.45,18.5,4825,0
+PCG_B.US,D,20230718,000000,18.5,18.82,18.46,18.5,6046,0
+PCG_B.US,D,20230719,000000,18.6,18.65,18.5,18.51,6375,0
+PCG_B.US,D,20230720,000000,18.48,18.51,18.43,18.5,2623,0
+PCG_B.US,D,20230721,000000,18.535,18.57,18.5,18.535,1522,0
+PCG_B.US,D,20230724,000000,18.5,18.5,18.5,18.5,1552,0
+PCG_B.US,D,20230725,000000,18.795,18.795,18.5,18.5,1263,0
+PCG_B.US,D,20230726,000000,18.5,18.82,18.5,18.5,5846,0
+PCG_B.US,D,20230727,000000,18.55,18.58,18.45,18.52,6429,0
+PCG_B.US,D,20230728,000000,18.7,18.7,18.28,18.44,2417,0
+PCG_B.US,D,20230731,000000,18.6147,18.6147,18.4143,18.5,5067,0
+PCG_B.US,D,20230801,000000,18.475,18.475,18.3,18.3001,965,0
+PCG_B.US,D,20230802,000000,18.49,18.5788,18.49,18.5788,613,0
+PCG_B.US,D,20230804,000000,18.1604,18.4203,18.1604,18.4203,978,0
+PCG_B.US,D,20230807,000000,18.52,18.52,18.4,18.4,5605,0
+PCG_B.US,D,20230808,000000,18.3,18.3,18.26,18.26,950,0
+PCG_B.US,D,20230809,000000,18.4,18.5,18.3897,18.47,8058,0
+PCG_B.US,D,20230810,000000,18.26,18.44,18.26,18.44,1058,0
+PCG_B.US,D,20230814,000000,18.4,18.45,18.4,18.45,1279,0
+PCG_B.US,D,20230815,000000,18.4,18.4,18.305,18.305,594,0
+PCG_B.US,D,20230816,000000,18.4,18.4,18.4,18.4,121,0
+PCG_B.US,D,20230818,000000,18.3799,18.3799,18.12,18.12,1839,0
+PCG_B.US,D,20230821,000000,18.2957,18.2957,18.1,18.1,3203,0
+PCG_B.US,D,20230822,000000,18.38,18.38,18.1,18.35,4403,0
+PCG_B.US,D,20230823,000000,18.15,18.15,18.08,18.08,2384,0
+PCG_B.US,D,20230824,000000,18.03,18.27,18,18.07,4164,0
+PCG_B.US,D,20230825,000000,18.15,18.1994,18,18,2979,0
+PCG_B.US,D,20230829,000000,18.105,18.25,18,18.25,1843,0
+PCG_B.US,D,20230830,000000,18.21,18.25,18,18,3317,0
+PCG_B.US,D,20230831,000000,18.155,18.2744,17.96,17.96,2654,0
+PCG_B.US,D,20230901,000000,17.97,18.17,17.97,18.01,1581,0
+PCG_B.US,D,20230905,000000,18.1,18.1,17.96,17.96,2099,0
+PCG_B.US,D,20230906,000000,18,18,17.65,17.65,2815,0
+PCG_B.US,D,20230907,000000,17.68,18,17.68,18,1811,0
+PCG_B.US,D,20230908,000000,18.065,18.3,18,18,3859,0
+PCG_B.US,D,20230912,000000,18.347,18.347,18.347,18.347,254,0
+PCG_B.US,D,20230914,000000,17.81,18,17.802,18,740,0
+PCG_B.US,D,20230915,000000,18,18,18,18,590,0
+PCG_B.US,D,20230918,000000,18,18,18,18,171,0
+PCG_B.US,D,20230919,000000,17.8003,18.0645,17.8003,18.0645,447,0
+PCG_B.US,D,20230921,000000,17.9143,18.14,17.85,17.85,1141,0
+PCG_B.US,D,20230927,000000,17.874,17.874,17.85,17.85,362,0
+PCG_B.US,D,20230928,000000,17.85,17.8501,17.85,17.8501,1426,0
+PCG_B.US,D,20230929,000000,17.85,17.85,17.85,17.85,963,0
+PCG_B.US,D,20231002,000000,17.68,17.68,17.6,17.6,1361,0
+PCG_B.US,D,20231003,000000,17.55,17.75,17.25,17.25,3507,0
+PCG_B.US,D,20231004,000000,17.24,17.25,17.15,17.15,421,0
+PCG_B.US,D,20231005,000000,17,17.15,16.72,17.15,959,0
+PCG_B.US,D,20231006,000000,17.13,17.25,17.13,17.223,6505,0
+PCG_B.US,D,20231009,000000,17.2499,17.25,17.2499,17.25,6091,0
+PCG_B.US,D,20231010,000000,17.25,17.27,17.25,17.25,1100,0
+PCG_B.US,D,20231011,000000,17.26,17.55,17.25,17.25,2126,0
+PCG_B.US,D,20231012,000000,17.2481,17.2481,17.215,17.215,565,0
+PCG_B.US,D,20231013,000000,17.19,17.35,17.19,17.35,930,0
+PCG_B.US,D,20231016,000000,17.46,17.46,17.35,17.39,1263,0
+PCG_B.US,D,20231018,000000,17.2328,18.84,17.2328,17.825,2007,0
+PCG_B.US,D,20231019,000000,17.575,17.575,17.25,17.35,2509,0
+PCG_B.US,D,20231020,000000,17.15,17.25,17.14,17.25,3456,0
+PCG_B.US,D,20231023,000000,17.4936,17.4936,17.25,17.25,3244,0
+PCG_B.US,D,20231024,000000,17.14,17.25,17.14,17.25,1904,0
+PCG_B.US,D,20231025,000000,17.25,17.35,17.25,17.25,1663,0
+PCG_B.US,D,20231026,000000,17.22,17.22,17.22,17.22,483,0
+PCG_B.US,D,20231027,000000,17.22,17.25,17.22,17.25,435,0
+PCG_B.US,D,20231031,000000,17.15,17.2,17.15,17.2,601,0
+PCG_B.US,D,20231101,000000,17.2279,17.2279,17.2279,17.2279,159,0
+PCG_B.US,D,20231102,000000,17.25,17.43,17.25,17.3,8312,0
+PCG_B.US,D,20231103,000000,17.3,17.51,17.25,17.51,13175,0
+PCG_B.US,D,20231106,000000,17.51,18.175,17.365,17.51,3309,0
+PCG_B.US,D,20231107,000000,17.35,17.35,17.3,17.3,1026,0
+PCG_B.US,D,20231108,000000,17.425,17.525,17.4,17.4,1689,0
+PCG_B.US,D,20231109,000000,17.24,17.25,17.11,17.12,7000,0
+PCG_B.US,D,20231110,000000,17.2,17.2,17.17,17.17,1313,0
+PCG_B.US,D,20231113,000000,17.2,17.275,17.15,17.2499,9276,0
+PCG_B.US,D,20231114,000000,17.4,17.4,17.13,17.26,20196,0
+PCG_B.US,D,20231115,000000,17.25,17.57,17.25,17.3205,2816,0
+PCG_B.US,D,20231116,000000,17.31,17.95,17.3,17.3,2841,0
+PCG_B.US,D,20231117,000000,17.19,17.52,17.19,17.22,5987,0
+PCG_B.US,D,20231120,000000,17.25,17.435,17.22,17.3,10710,0
+PCG_B.US,D,20231121,000000,17.4,17.4,17.2499,17.38,4280,0
+PCG_B.US,D,20231122,000000,17.32,17.32,17.25,17.25,1051,0
+PCG_B.US,D,20231124,000000,17.39,17.5,17.24,17.25,3161,0
+PCG_B.US,D,20231127,000000,17.35,17.45,17.35,17.45,1557,0
+PCG_B.US,D,20231128,000000,17.28,17.6157,17.23,17.25,10386,0
+PCG_B.US,D,20231129,000000,17.35,17.55,17.35,17.48,4290,0
+PCG_B.US,D,20231130,000000,17.49,17.5,17.25,17.44,22467,0
+PCG_B.US,D,20231201,000000,17.65,18.42,17.4,17.52,15685,0
+PCG_B.US,D,20231204,000000,17.53,17.78,17.4973,17.5,7787,0
+PCG_B.US,D,20231205,000000,17.3,17.78,17.3,17.5,5146,0
+PCG_B.US,D,20231206,000000,17.46,17.6766,17.32,17.42,13164,0
+PCG_B.US,D,20231207,000000,17.42,17.84,17.35,17.4705,11175,0
+PCG_B.US,D,20231208,000000,17.55,17.8199,17.55,17.8199,4868,0
+PCG_B.US,D,20231211,000000,17.81,17.81,17.72,17.75,818,0
+PCG_B.US,D,20231212,000000,17.79,17.79,17.68,17.75,1477,0
+PCG_B.US,D,20231213,000000,17.77,18.05,17.77,18.05,6467,0
+PCG_B.US,D,20231214,000000,18.08,18.32,17.55,18.32,5026,0
+PCG_B.US,D,20231215,000000,18.4199,18.44,17.8,18.44,6996,0
+PCG_B.US,D,20231218,000000,18.4167,18.5,17.9,18.08,4381,0
+PCG_B.US,D,20231219,000000,18.39,18.5,18.06,18.5,3256,0
+PCG_B.US,D,20231220,000000,18.25,18.4114,18.25,18.4114,1533,0
+PCG_B.US,D,20231221,000000,18.36,18.5,18.25,18.5,2938,0
+PCG_B.US,D,20231222,000000,18.53,18.85,18.27,18.85,5042,0
+PCG_B.US,D,20231226,000000,18.8,19.02,18.8,18.98,7136,0
+PCG_B.US,D,20231227,000000,18.98,18.98,18.9799,18.98,2000,0
+PCG_B.US,D,20231228,000000,18.97,18.98,18.9698,18.98,3268,0
+PCG_B.US,D,20231229,000000,18.89,19.02,18.89,18.96,8336,0
+PCG_B.US,D,20240102,000000,18.98,18.98,18.35,18.98,2909,0
+PCG_B.US,D,20240103,000000,19,19.43,19,19.43,2857,0
+PCG_B.US,D,20240104,000000,19.44,19.46,19.05,19.44,2101,0
+PCG_B.US,D,20240105,000000,19.8,19.85,19.8,19.85,1441,0
+PCG_B.US,D,20240108,000000,19.45,19.7799,19.44,19.44,1463,0
+PCG_B.US,D,20240109,000000,19.78,19.78,19.78,19.78,575,0
+PCG_B.US,D,20240110,000000,19.78,19.8001,19.7799,19.8001,1305,0
+PCG_B.US,D,20240111,000000,19.4402,19.4402,19.0812,19.0812,1006,0
+PCG_B.US,D,20240112,000000,19.85,19.85,19.85,19.85,575,0
+PCG_B.US,D,20240116,000000,19.87,20.03,19.87,20,2627,0
+PCG_B.US,D,20240117,000000,20.55,20.55,19.8,19.8,1978,0
+PCG_B.US,D,20240118,000000,19.7946,19.8,19.75,19.8,956,0
+PCG_B.US,D,20240119,000000,20.4,20.4,20.4,20.4,508,0
+PCG_B.US,D,20240122,000000,20.38,20.4,20,20,1584,0
+PCG_B.US,D,20240123,000000,20.11,20.4,20.11,20.164,2533,0
+PCG_B.US,D,20240124,000000,20.07,20.145,20,20,3214,0
+PCG_B.US,D,20240125,000000,20.38,20.39,20.35,20.3501,2990,0
+PCG_B.US,D,20240126,000000,20.39,20.39,20.27,20.27,769,0
+PCG_B.US,D,20240129,000000,20.27,20.3814,20.15,20.3814,1613,0
+PCG_B.US,D,20240130,000000,20.25,20.25,20.25,20.25,1409,0
+PCG_B.US,D,20240131,000000,20.37,20.39,20.37,20.39,876,0
+PCG_B.US,D,20240201,000000,20.35,20.35,20.35,20.35,441,0
+PCG_B.US,D,20240202,000000,19.7354,19.8753,19.7354,19.8753,405,0
+PCG_B.US,D,20240205,000000,20.15,20.2,20.15,20.2,2246,0
+PCG_B.US,D,20240206,000000,20.2,20.2317,20.01,20.2317,2464,0
+PCG_B.US,D,20240207,000000,20,20,20,20,6283,0
+PCG_B.US,D,20240208,000000,20.3,20.3,20,20,1150,0
+PCG_B.US,D,20240209,000000,20.25,20.2503,20.25,20.2503,703,0
+PCG_B.US,D,20240212,000000,20.3,20.47,20.3,20.47,2278,0
+PCG_B.US,D,20240213,000000,20.47,20.52,20.25,20.4997,6562,0
+PCG_B.US,D,20240214,000000,20.5,20.5,20.25,20.25,427,0
+PCG_B.US,D,20240215,000000,20.84,20.84,20.84,20.84,146,0
+PCG_B.US,D,20240216,000000,20.84,20.84,20.642,20.68,1227,0
+PCG_B.US,D,20240220,000000,20.8,20.98,20.7,20.9799,7946,0
+PCG_B.US,D,20240221,000000,21,21,20.82,20.82,313,0
+PCG_B.US,D,20240222,000000,21.34,21.34,21.3399,21.3399,2973,0
+PCG_B.US,D,20240223,000000,21,21,20.33,20.58,2204,0
+PCG_B.US,D,20240226,000000,21.34,21.34,21,21.1,1432,0
+PCG_B.US,D,20240227,000000,21.22,21.22,21.1,21.1001,1801,0
+PCG_B.US,D,20240228,000000,20.44,20.53,20.44,20.53,871,0
+PCG_B.US,D,20240229,000000,20.6377,20.8,20.5277,20.8,1273,0
+PCG_B.US,D,20240301,000000,20.59,20.91,20.59,20.81,1409,0
+PCG_B.US,D,20240304,000000,20.6208,20.6208,20.6208,20.6208,396,0
+PCG_B.US,D,20240305,000000,20.87,20.8996,20.85,20.85,825,0
+PCG_B.US,D,20240307,000000,20.6708,20.95,20.538,20.9499,1906,0
+PCG_B.US,D,20240308,000000,20.5289,20.7,20.5289,20.7,412,0
+PCG_B.US,D,20240312,000000,20.75,20.75,20.55,20.55,350,0
+PCG_B.US,D,20240313,000000,20.6,20.6,20.6,20.6,100,0
+PCG_B.US,D,20240314,000000,21.34,21.34,21.32,21.34,2121,0
+PCG_B.US,D,20240315,000000,21.21,21.21,20.5543,20.5543,432,0
+PCG_B.US,D,20240318,000000,21.34,21.55,21.055,21.055,3141,0
+PCG_B.US,D,20240319,000000,21.05,21.07,21.05,21.0652,1475,0
+PCG_B.US,D,20240320,000000,20.775,20.775,20.775,20.775,406,0
+PCG_B.US,D,20240321,000000,20.78,20.7803,20.35,20.35,2611,0
+PCG_B.US,D,20240322,000000,20.5894,20.5894,20.5894,20.5894,105,0
+PCG_B.US,D,20240327,000000,20.4,20.4,20.4,20.4,100,0
+PCG_B.US,D,20240328,000000,20.95,20.95,20.95,20.95,580,0
+PCG_B.US,D,20240401,000000,20.95,20.95,20.95,20.95,363,0
+PCG_B.US,D,20240403,000000,20,20.65,20,20.5,8356,0
+PCG_B.US,D,20240404,000000,20.35,20.35,20.35,20.35,850,0
+PCG_B.US,D,20240405,000000,20.5,20.5,20.44,20.5,1035,0
+PCG_B.US,D,20240408,000000,20.9,20.9,20.9,20.9,214,0
+PCG_B.US,D,20240409,000000,20.94,20.94,20.9,20.9,1159,0
+PCG_B.US,D,20240410,000000,20.91,21.33,20.91,20.91,772,0
+PCG_B.US,D,20240411,000000,20.85,20.85,20.85,20.85,280,0
+PCG_B.US,D,20240412,000000,20.3217,20.94,20.3217,20.63,2226,0
+PCG_B.US,D,20240415,000000,20.35,20.35,20.3,20.3,1586,0
+PCG_B.US,D,20240416,000000,20.3,20.33,20.2999,20.33,2077,0
+PCG_B.US,D,20240417,000000,20.8517,20.94,20.8517,20.8517,727,0
+PCG_B.US,D,20240418,000000,20.45,20.5,20.35,20.35,1262,0
+PCG_B.US,D,20240419,000000,20.49,20.49,20.1858,20.1858,943,0
+PCG_B.US,D,20240422,000000,20.02,20.49,20.02,20.49,3178,0
+PCG_B.US,D,20240423,000000,20,20,20,20,284,0
+PCG_B.US,D,20240424,000000,20.2,20.5346,20.2,20.5346,1149,0
+PCG_B.US,D,20240425,000000,20.6708,20.6708,20.6708,20.6708,224,0
+PCG_B.US,D,20240426,000000,20.13,20.25,20.1,20.25,1270,0
+PCG_B.US,D,20240501,000000,20.4999,20.4999,20.4999,20.4999,140,0
+PCG_B.US,D,20240502,000000,20.46,20.47,20.43,20.45,2050,0
+PCG_B.US,D,20240503,000000,20.5,20.6,20.5,20.5999,1176,0
+PCG_B.US,D,20240506,000000,20.6,20.6,20.381,20.45,971,0
+PCG_B.US,D,20240507,000000,20.61,20.61,20.61,20.61,702,0
+PCG_B.US,D,20240508,000000,20.61,20.61,20.61,20.61,1183,0
+PCG_B.US,D,20240509,000000,20.61,20.61,20.61,20.61,414,0
+PCG_B.US,D,20240510,000000,20.85,20.85,20.1001,20.37,637,0
+PCG_B.US,D,20240513,000000,20.61,20.61,20.61,20.61,563,0
+PCG_B.US,D,20240514,000000,20.61,20.61,20.61,20.61,418,0
+PCG_B.US,D,20240515,000000,20.61,20.61,20.2,20.2,584,0
+PCG_B.US,D,20240516,000000,20.67,20.67,20.67,20.67,213,0
+PCG_B.US,D,20240517,000000,20.6,20.607,20.55,20.55,2414,0
+PCG_B.US,D,20240520,000000,20.55,20.67,20.5292,20.67,1263,0
+PCG_B.US,D,20240521,000000,21.14,21.14,21.14,21.14,121,0
+PCG_B.US,D,20240522,000000,20.72,20.72,20.72,20.72,211,0
+PCG_B.US,D,20240523,000000,21.15,21.2196,20.72,20.72,1155,0
+PCG_B.US,D,20240524,000000,20.71,20.71,20.71,20.71,499,0
+PCG_B.US,D,20240528,000000,21.02,21.2,21.02,21.2,537,0
+PCG_B.US,D,20240529,000000,21,21,21,21,456,0
+PCG_B.US,D,20240530,000000,20.7583,20.7583,20.7583,20.7583,385,0
+PCG_B.US,D,20240531,000000,20.4688,20.4688,20.43,20.43,1040,0
+PCG_B.US,D,20240603,000000,20.68,20.7274,20.68,20.68,812,0
+PCG_B.US,D,20240605,000000,20.75,20.76,20.4,20.4,1327,0
+PCG_B.US,D,20240607,000000,20.4804,20.7263,20.48,20.59,1086,0
+PCG_B.US,D,20240611,000000,20.4,20.4,20.4,20.4,602,0
+PCG_B.US,D,20240613,000000,20.4,20.4,20.09,20.09,1409,0
+PCG_B.US,D,20240617,000000,20.26,20.48,20.26,20.4,1014,0
+PCG_B.US,D,20240620,000000,20.26,20.26,20.26,20.26,361,0
+PCG_B.US,D,20240621,000000,21.21,22.5,20.47,21.18,11269,0
+PCG_B.US,D,20240624,000000,21.01,21.45,20.86,21.07,1902,0
+PCG_B.US,D,20240625,000000,21.07,21.07,20.85,20.87,1444,0
+PCG_B.US,D,20240626,000000,20.51,21.66,20.51,21.3779,2114,0
+PCG_B.US,D,20240701,000000,21.35,21.35,21.3,21.3,657,0
+PCG_B.US,D,20240702,000000,20.14,22.08,20.14,22.08,562,0
+PCG_B.US,D,20240703,000000,22.02,22.02,21.38,21.38,2985,0
+PCG_B.US,D,20240705,000000,20.79,20.79,20.71,20.71,1707,0
+PCG_B.US,D,20240708,000000,21.71,21.71,21.21,21.21,2825,0
+PCG_B.US,D,20240709,000000,21.5,21.5,20.22,21.455,2958,0
+PCG_B.US,D,20240710,000000,22.2299,22.2299,22.2299,22.2299,116,0
+PCG_B.US,D,20240711,000000,21.06,21.7499,20.65,21.7499,722,0
+PCG_B.US,D,20240712,000000,21.65,21.65,21.65,21.65,181,0
+PCG_B.US,D,20240716,000000,21.1,21.1,20.7,20.8,1598,0
+PCG_B.US,D,20240718,000000,20.99,20.99,20.8,20.81,756,0
+PCG_B.US,D,20240719,000000,21.4311,21.4311,21.4311,21.4311,152,0
+PCG_B.US,D,20240722,000000,21.08,21.08,21.08,21.08,435,0
+PCG_B.US,D,20240723,000000,21.25,21.25,21.25,21.25,446,0
+PCG_B.US,D,20240724,000000,21.17,21.17,21.17,21.17,410,0
+PCG_B.US,D,20240729,000000,21.27,21.27,21.27,21.27,1134,0
+PCG_B.US,D,20240730,000000,21.6699,21.6699,21.6699,21.6699,127,0
+PCG_B.US,D,20240731,000000,21.33,21.33,21.3299,21.3299,218,0
+PCG_B.US,D,20240801,000000,21.79,21.79,21.73,21.73,356,0
+PCG_B.US,D,20240806,000000,21.455,21.65,21.455,21.55,1408,0
+PCG_B.US,D,20240807,000000,21.26,21.6,21.05,21.4,7688,0
+PCG_B.US,D,20240809,000000,21.57,21.6,21.5,21.5,1613,0
+PCG_B.US,D,20240813,000000,21.49,21.49,21.4,21.4,707,0
+PCG_B.US,D,20240814,000000,21.375,21.51,21.375,21.51,790,0
+PCG_B.US,D,20240815,000000,21.5,21.615,21.02,21.29,2083,0
+PCG_B.US,D,20240816,000000,21.48,21.74,21,21.74,4149,0
+PCG_B.US,D,20240819,000000,21.74,21.74,21.12,21.12,733,0
+PCG_B.US,D,20240820,000000,21.1516,21.4358,21.1516,21.35,865,0
+PCG_B.US,D,20240821,000000,21.4,21.4,21.4,21.4,1189,0
+PCG_B.US,D,20240822,000000,21.6999,21.7,21.5157,21.646,10550,0
+PCG_B.US,D,20240823,000000,21.74,21.74,21.33,21.37,5102,0
+PCG_B.US,D,20240826,000000,21.35,21.7399,21.35,21.63,3453,0
+PCG_B.US,D,20240827,000000,21.7283,21.7283,21.4851,21.614,2049,0
+PCG_B.US,D,20240828,000000,21.5424,21.5424,21.5424,21.5424,250,0
+PCG_B.US,D,20240829,000000,21.74,22.15,21.5819,22.15,840,0
+PCG_B.US,D,20240905,000000,22.14,22.14,22.14,22.14,647,0
+PCG_B.US,D,20240909,000000,22.14,22.14,21.9999,22.05,1268,0
+PCG_B.US,D,20240910,000000,22.0996,22.0996,22.0996,22.0996,360,0
+PCG_B.US,D,20240911,000000,22.14,22.14,22.14,22.14,2210,0
+PCG_B.US,D,20240912,000000,22,22.28,22,22.28,1423,0
+PCG_B.US,D,20240913,000000,22.21,22.91,22.21,22.27,5382,0
+PCG_B.US,D,20240916,000000,22.2,22.3,22.2,22.3,918,0
+PCG_B.US,D,20240917,000000,22.25,22.34,22.25,22.3,2431,0
+PCG_B.US,D,20240918,000000,22.25,22.25,22.25,22.25,125,0
+PCG_B.US,D,20240919,000000,22.4,22.4,22.4,22.4,319,0
+PCG_B.US,D,20241001,000000,22.73,22.76,22.7,22.76,4164,0
+PCG_B.US,D,20241002,000000,23,23,22.73,22.7888,1076,0
+PCG_B.US,D,20241004,000000,22.8896,22.8896,22.8896,22.8896,220,0
+PCG_B.US,D,20241007,000000,22.82,22.9005,22.82,22.82,1009,0
+PCG_B.US,D,20241008,000000,22.73,22.73,22.73,22.73,279,0
+PCG_B.US,D,20241015,000000,22.72,22.72,22.72,22.72,1515,0
+PCG_B.US,D,20241016,000000,22.72,22.73,22.72,22.72,1043,0
+PCG_B.US,D,20241018,000000,22.74,22.74,22.74,22.74,152,0
+PCG_B.US,D,20241021,000000,22.7835,22.7835,22.6,22.6,917,0
+PCG_B.US,D,20241023,000000,22.75,22.97,22.75,22.8438,1002,0
+PCG_B.US,D,20241024,000000,22.8,22.8,22.8,22.8,235,0
+PCG_B.US,D,20241025,000000,22.81,22.9423,22.81,22.9423,1550,0
+PCG_B.US,D,20241028,000000,22.98,23,22.98,23,1093,0
+PCG_B.US,D,20241029,000000,22.9051,22.9051,21.85,21.85,822,0
+PCG_B.US,D,20241030,000000,23.04,23.04,23.04,23.04,553,0
+PCG_B.US,D,20241104,000000,21.85,22.2966,21.85,22.2966,1543,0
+PCG_B.US,D,20241111,000000,22.085,22.085,21.7,21.74,3517,0
+PCG_B.US,D,20241112,000000,21.995,21.995,21.995,21.995,176,0
+PCG_B.US,D,20241113,000000,22.2032,22.2032,22.2032,22.2032,100,0
+PCG_B.US,D,20241115,000000,22.5299,22.95,22.5299,22.95,751,0
+PCG_B.US,D,20241118,000000,22.04,22.2411,22.04,22.2411,358,0
+PCG_B.US,D,20241119,000000,22.01,22.05,22.01,22.02,489,0
+PCG_B.US,D,20241122,000000,22.4488,22.4488,22.4488,22.4488,188,0
+PCG_B.US,D,20241126,000000,22,22,22,22,471,0
+PCG_B.US,D,20241202,000000,22.05,22.05,22.05,22.05,470,0
+PCG_B.US,D,20241203,000000,22.225,22.225,22.225,22.225,319,0
+PCG_B.US,D,20241204,000000,22.3,22.3,22,22,706,0
+PCG_B.US,D,20241205,000000,22,22,22,22,437,0
+PCG_B.US,D,20241206,000000,22.43,22.43,22.43,22.43,168,0
+PCG_B.US,D,20241211,000000,21.8887,21.8887,21.7,21.885,1639,0
+PCG_B.US,D,20241212,000000,21.9869,21.9869,21.9869,21.9869,428,0
+PCG_B.US,D,20241213,000000,21.7,22.0437,20.96,21.26,3085,0
+PCG_B.US,D,20241216,000000,21.95,22.1,21.95,21.95,1408,0
+PCG_B.US,D,20241217,000000,22.1068,22.1068,22.1068,22.1068,102,0
+PCG_B.US,D,20241218,000000,22.35,22.35,21.26,21.27,3620,0
+PCG_B.US,D,20241219,000000,21.25,21.4746,21.13,21.4746,3149,0
+PCG_B.US,D,20241223,000000,21.8704,21.8704,21.8704,21.8704,100,0
+PCG_B.US,D,20241224,000000,20.95,20.95,20.95,20.95,151,0
+PCG_B.US,D,20241226,000000,21.0101,21.0101,21.0101,21.0101,841,0
+PCG_B.US,D,20241227,000000,21.01,21.01,21.01,21.01,101,0
+PCG_B.US,D,20250102,000000,21.5,22.25,20.65,20.75,10302,0
+PCG_B.US,D,20250106,000000,21.25,21.25,21.25,21.25,736,0
+PCG_B.US,D,20250107,000000,21.2499,21.25,20.83,20.83,3026,0
+PCG_B.US,D,20250108,000000,20.71,20.71,20.71,20.71,220,0
+PCG_B.US,D,20250110,000000,20.7,20.71,20.65,20.7,5435,0
+PCG_B.US,D,20250113,000000,20.66,20.75,20.65,20.69,2293,0
+PCG_B.US,D,20250114,000000,20.65,20.7,20.05,20.11,5925,0
+PCG_B.US,D,20250115,000000,20.6,21,20.6,20.75,3520,0
+PCG_B.US,D,20250122,000000,19.8,19.8,19.8,19.8,1412,0
+PCG_B.US,D,20250124,000000,20.375,20.38,20.375,20.38,944,0
+PCG_B.US,D,20250128,000000,20.7499,20.7499,20.7499,20.7499,202,0
+PCG_B.US,D,20250129,000000,20.68,20.68,20.5358,20.5358,1245,0
+PCG_B.US,D,20250130,000000,20.5345,20.6026,20.5,20.5,1054,0
+PCG_B.US,D,20250131,000000,19.9884,19.9884,19.9,19.95,2526,0
+PCG_B.US,D,20250204,000000,19.55,19.95,19.54,19.95,862,0
+PCG_B.US,D,20250206,000000,20.21,20.41,20.21,20.4,520,0
+PCG_B.US,D,20250211,000000,20.5,20.5,20.445,20.5,2637,0
+PCG_B.US,D,20250212,000000,20.4,20.4,20.4,20.4,112,0
+PCG_B.US,D,20250214,000000,20.01,20.05,20.01,20.05,470,0
+PCG_B.US,D,20250218,000000,20.4,20.4,20.3999,20.3999,839,0
+PCG_B.US,D,20250219,000000,20.1,20.1,20.1,20.1,294,0
+PCG_B.US,D,20250220,000000,20.25,20.25,20.1,20.25,1305,0
+PCG_B.US,D,20250221,000000,20.38,20.38,20.35,20.35,554,0
+PCG_B.US,D,20250224,000000,20.3077,20.4067,20.1,20.35,4177,0
+PCG_B.US,D,20250226,000000,20.2,20.21,20.165,20.165,2453,0
+PCG_B.US,D,20250227,000000,20.2,20.2,20.19,20.19,740,0
+PCG_B.US,D,20250228,000000,20.09,20.1,20.055,20.055,2448,0
+PCG_B.US,D,20250304,000000,20.1,20.3593,20.1,20.3593,2205,0
+PCG_B.US,D,20250305,000000,20.2,20.2234,20.2,20.2234,552,0
+PCG_B.US,D,20250306,000000,20.22,20.22,20.22,20.22,328,0
+PCG_B.US,D,20250307,000000,20.395,20.395,20.395,20.395,156,0
+PCG_B.US,D,20250311,000000,20.1582,20.17,20.1,20.17,1000,0
+PCG_B.US,D,20250312,000000,20.2287,20.2287,20.2287,20.2287,1898,0
+PCG_B.US,D,20250313,000000,20.2,20.2,20.2,20.2,352,0
+PCG_B.US,D,20250314,000000,20.0704,20.1,20.0704,20.1,311,0
+PCG_B.US,D,20250324,000000,20.086,20.086,20.086,20.086,305,0
+PCG_B.US,D,20250326,000000,20.1719,20.1719,19.95,20.1719,1401,0
+PCG_B.US,D,20250327,000000,20.17,20.17,20.17,20.17,1027,0
+PCG_B.US,D,20250331,000000,20.11,20.11,20.11,20.11,248,0
+PCG_B.US,D,20250401,000000,20.215,20.215,20.215,20.215,514,0
+PCG_B.US,D,20250402,000000,20.22,20.22,20,20,577,0
+PCG_B.US,D,20250403,000000,20,20,20,20,1150,0
+PCG_B.US,D,20250404,000000,19.85,20.04,19.85,20.04,1938,0
+PCG_B.US,D,20250408,000000,19.875,20,19.75,19.75,1229,0
+PCG_B.US,D,20250409,000000,20.07,20.2,20.04,20.0786,1383,0
+PCG_B.US,D,20250411,000000,19.99,19.9999,19.58,19.5837,1756,0
+PCG_B.US,D,20250414,000000,19.7466,19.7466,19.7466,19.7466,177,0
+PCG_B.US,D,20250415,000000,19.85,19.85,19.85,19.85,299,0
+PCG_B.US,D,20250416,000000,19.855,19.9,19.855,19.9,1342,0
+PCG_B.US,D,20250417,000000,20,20,19.86,19.9,5299,0
+PCG_B.US,D,20250421,000000,19.85,19.875,19.7,19.7,3025,0
+PCG_B.US,D,20250422,000000,19.8,19.8,19.8,19.8,478,0
+PCG_B.US,D,20250423,000000,19.79,19.79,19.6871,19.6871,1073,0
+PCG_B.US,D,20250424,000000,19.75,19.8,19.66,19.66,3998,0
+PCG_B.US,D,20250425,000000,19.775,19.775,19.775,19.775,202,0
+PCG_B.US,D,20250428,000000,19.8646,19.8646,19.801,19.801,730,0
+PCG_B.US,D,20250430,000000,19.495,19.56,19.0353,19.0353,2196,0
+PCG_B.US,D,20250501,000000,18.9101,20.25,18.9101,19.5119,4270,0
+PCG_B.US,D,20250502,000000,19.5294,19.58,19.5294,19.571,7023,0
+PCG_B.US,D,20250505,000000,19.56,19.56,19.53,19.56,1291,0
+PCG_B.US,D,20250506,000000,19.56,19.58,19.56,19.5799,1610,0
+PCG_B.US,D,20250507,000000,19.55,19.55,19.55,19.55,438,0
+PCG_B.US,D,20250508,000000,19.56,19.56,19.56,19.56,312,0
+PCG_B.US,D,20250512,000000,19.45,19.56,19.45,19.45,782,0
+PCG_B.US,D,20250514,000000,19.527,19.527,19.3744,19.3744,401,0
+PCG_B.US,D,20250515,000000,19.3001,19.55,19.3001,19.465,1581,0
+PCG_B.US,D,20250516,000000,19.3025,19.3025,19.3025,19.3025,2127,0
+PCG_B.US,D,20250519,000000,19.55,19.65,19.46,19.6,3424,0
+PCG_B.US,D,20250520,000000,19.3262,19.3262,19.3262,19.3262,1500,0
+PCG_B.US,D,20250521,000000,19.35,19.35,19.18,19.274,1800,0
+PCG_B.US,D,20250527,000000,19.5,19.5,19.5,19.5,283,0
+PCG_B.US,D,20250530,000000,19.01,19.11,19.01,19.11,919,0
+PCG_B.US,D,20250602,000000,19.33,19.33,19.33,19.33,285,0
+PCG_B.US,D,20250603,000000,19.57,19.57,19.56,19.57,480,0
+PCG_B.US,D,20250604,000000,19.55,19.55,19.34,19.34,963,0
+PCG_B.US,D,20250605,000000,19.34,19.34,19.34,19.34,177,0
+PCG_B.US,D,20250606,000000,19.27,19.277,19.24,19.25,958,0
+PCG_B.US,D,20250609,000000,19.4167,19.4167,19.4167,19.4167,1322,0
+PCG_B.US,D,20250611,000000,19.24,19.27,19.24,19.27,1831,0
+PCG_B.US,D,20250613,000000,19.42,19.42,19.24,19.24,2067,0
+PCG_B.US,D,20250616,000000,19.2815,19.2815,19.2815,19.2815,180,0
+PCG_B.US,D,20250620,000000,19.54,19.55,19.17,19.38,1538,0
+PCG_B.US,D,20250623,000000,19.33,19.33,19.33,19.33,233,0
+PCG_B.US,D,20250624,000000,19.37,19.37,19.2109,19.2109,1038,0
+PCG_B.US,D,20250625,000000,19.11,19.11,18.92,18.92,1140,0
+PCG_B.US,D,20250626,000000,18.93,18.93,18.9201,18.9201,687,0
+PCG_B.US,D,20250627,000000,19.2793,19.3953,19.2793,19.3953,962,0
+PCG_B.US,D,20250630,000000,19.285,19.285,18.97,18.9701,3205,0
+PCG_B.US,D,20250701,000000,19.01,19.0101,19,19,462,0
+PCG_B.US,D,20250703,000000,19.29,19.43,19.29,19.35,1024,0
+PCG_B.US,D,20250707,000000,19.6,19.6,19.5999,19.5999,1400,0
+PCG_B.US,D,20250709,000000,19.5,19.5,19.335,19.34,868,0
+PCG_B.US,D,20250710,000000,19.34,19.54,19.34,19.54,683,0
+PCG_B.US,D,20250716,000000,19.295,19.295,19.26,19.2855,1455,0
+PCG_B.US,D,20250717,000000,19.04,19.11,18.94,18.94,1951,0
+PCG_B.US,D,20250718,000000,19.1,19.25,19.1,19.25,1445,0
+PCG_B.US,D,20250722,000000,19.38,19.38,19.1456,19.1456,1029,0
+PCG_B.US,D,20250723,000000,19.26,19.31,19.26,19.31,684,0
+PCG_B.US,D,20250724,000000,19.37,19.39,19.37,19.38,5633,0
+PCG_B.US,D,20250725,000000,19.4868,19.4868,19.4868,19.4868,234,0
+PCG_B.US,D,20250728,000000,19.39,19.39,19.38,19.38,1213,0
+PCG_B.US,D,20250729,000000,19.36,19.5151,19.36,19.5151,769,0
+PCG_B.US,D,20250730,000000,19.4999,19.5,19.32,19.41,2435,0
+PCG_B.US,D,20250731,000000,19.17,19.5,19.085,19.49,2407,0
+PCG_B.US,D,20250805,000000,19.26,19.4506,19.26,19.4506,651,0
+PCG_B.US,D,20250806,000000,19.465,19.465,19.465,19.465,556,0
+PCG_B.US,D,20250807,000000,19.51,19.52,19.12,19.52,2890,0
+PCG_B.US,D,20250808,000000,19.52,19.52,19.52,19.52,110,0
+PCG_B.US,D,20250811,000000,19.5,19.5,19.255,19.49,1004,0
+PCG_B.US,D,20250812,000000,19.5,19.55,19.295,19.36,7457,0
+PCG_B.US,D,20250813,000000,19.3092,19.36,19.3092,19.35,1648,0
+PCG_B.US,D,20250814,000000,19.36,19.4999,19.2702,19.4739,2266,0
+PCG_B.US,D,20250815,000000,19.5674,19.5674,19.47,19.51,1255,0
+PCG_B.US,D,20250818,000000,19.4999,19.55,19.4999,19.5,6862,0
+PCG_B.US,D,20250819,000000,19.5,19.5,19.3696,19.5,7373,0
+PCG_B.US,D,20250820,000000,19.5,19.5,19.3,19.4,3234,0
+PCG_B.US,D,20250821,000000,19.5,19.55,19.4999,19.4999,3668,0
+PCG_B.US,D,20250822,000000,19.26,19.55,19.26,19.385,7529,0
+PCG_B.US,D,20250826,000000,20.08,20.08,19.79,19.88,5366,0
+PCG_B.US,D,20250827,000000,19.8,19.8,19.5,19.6,3457,0
+PCG_B.US,D,20250828,000000,19.3108,19.5,19.3108,19.5,2033,0
+PCG_B.US,D,20250829,000000,19.05,19.41,19.05,19.41,377,0
+PCG_B.US,D,20250902,000000,19.3224,19.6,19.3224,19.6,5165,0
+PCG_B.US,D,20250903,000000,19.5599,19.5599,19.5,19.5,1115,0
+PCG_B.US,D,20250904,000000,19.5,19.5,19.4711,19.4711,2251,0
+PCG_B.US,D,20250905,000000,19.5,19.55,19.4,19.45,7070,0
+PCG_B.US,D,20250908,000000,19.4,19.4999,19.3,19.34,4340,0
+PCG_B.US,D,20250909,000000,19.3,19.55,19.3,19.517,6040,0
+PCG_B.US,D,20250910,000000,19.3287,19.65,19.3287,19.625,7220,0
+PCG_B.US,D,20250911,000000,19.6,19.74,19.6,19.68,5256,0
+PCG_B.US,D,20250912,000000,19.6,19.74,19.55,19.7,11857,0
+PCG_B.US,D,20250915,000000,19.68,19.74,19.63,19.74,8578,0
+PCG_B.US,D,20250916,000000,19.7,19.75,19.56,19.75,5925,0
+PCG_B.US,D,20250917,000000,19.75,19.85,19.75,19.8,8261,0
+PCG_B.US,D,20250918,000000,19.75,19.77,19.52,19.77,1280,0
+PCG_B.US,D,20250919,000000,19.75,19.75,19.56,19.7,4036,0
+PCG_B.US,D,20250922,000000,19.515,19.72,19.4916,19.72,6389,0
+PCG_B.US,D,20250924,000000,19.68,19.7,19.51,19.69,7032,0
+PCG_B.US,D,20250925,000000,19.9965,20,19.54,20,3538,0
+PCG_B.US,D,20250926,000000,19.97,19.99,19.97,19.97,507,0
+PCG_B.US,D,20250929,000000,19.55,19.74,19.55,19.74,2471,0
+PCG_B.US,D,20250930,000000,19.7,19.9,19.6,19.6,13346,0
+PCG_B.US,D,20251001,000000,19.55,19.8,19.55,19.7317,6159,0
+PCG_B.US,D,20251002,000000,19.7465,19.82,19.575,19.82,2553,0
+PCG_B.US,D,20251003,000000,19.85,19.89,19.6,19.725,2523,0
+PCG_B.US,D,20251006,000000,19.73,19.78,19.65,19.65,6695,0
+PCG_B.US,D,20251007,000000,19.65,19.6999,19.55,19.69,3794,0
+PCG_B.US,D,20251008,000000,19.67,19.7,19.59,19.6725,4476,0
+PCG_B.US,D,20251009,000000,19.74,19.75,19.62,19.685,8187,0
+PCG_B.US,D,20251010,000000,19.65,20,19.65,19.75,14266,0
+PCG_B.US,D,20251013,000000,19.75,19.9,19.7263,19.87,8054,0
+PCG_B.US,D,20251014,000000,19.77,19.8,19.648,19.65,3413,0
+PCG_B.US,D,20251015,000000,19.75,19.96,19.65,19.95,11563,0
+PCG_B.US,D,20251016,000000,20,20,19.9,19.9,559,0
+PCG_B.US,D,20251017,000000,19.9,20,19.9,20,1457,0
+PCG_B.US,D,20251020,000000,19.9966,19.9966,19.9966,19.9966,187,0
+PCG_B.US,D,20251021,000000,19.925,20.2,19.925,20.2,1048,0
+PCG_B.US,D,20251022,000000,20.2057,20.2057,20.1693,20.1693,740,0
+PCG_B.US,D,20251023,000000,20.39,20.39,20.2737,20.2737,331,0
+PCG_B.US,D,20251024,000000,20.3869,20.45,20.23,20.45,1524,0
+PCG_B.US,D,20251027,000000,20.4499,20.5,20.3752,20.3752,1508,0
+PCG_B.US,D,20251028,000000,20.728,20.75,20.46,20.46,3161,0
+PCG_B.US,D,20251029,000000,20.9812,20.9812,20.9812,20.9812,585,0
+PCG_B.US,D,20251031,000000,20.98,20.98,20.2623,20.2623,2447,0
+PCG_B.US,D,20251103,000000,20.52,21.22,20.52,20.6798,1433,0
+PCG_B.US,D,20251106,000000,19.6792,19.75,19.6792,19.72,1626,0
+PCG_B.US,D,20251107,000000,20,20,19.7,19.76,601,0
+PCG_B.US,D,20251110,000000,19.78,20.35,19.78,20.1,2807,0
+PCG_B.US,D,20251111,000000,20.1,20.1,20.1,20.1,275,0
+PCG_B.US,D,20251112,000000,20.193,20.325,20.193,20.325,1001,0
+PCG_B.US,D,20251113,000000,20.3162,20.55,20.3162,20.55,2162,0
+PCG_B.US,D,20251114,000000,19.69,19.6901,19.69,19.6901,1102,0
+PCG_B.US,D,20251117,000000,20.1793,20.59,20.1793,20.59,1441,0
+PCG_B.US,D,20251119,000000,19.897,19.897,19.897,19.897,261,0
+PCG_B.US,D,20251120,000000,20.59,20.59,19.96,20.27,5809,0
+PCG_B.US,D,20251124,000000,20.4472,20.4472,20.25,20.25,611,0
+PCG_B.US,D,20251128,000000,19.98,19.98,19.95,19.95,2109,0
+PCG_B.US,D,20251201,000000,20.37,20.59,20,20.1001,4446,0
+PCG_B.US,D,20251202,000000,20.44,20.44,20.08,20.08,513,0
+PCG_B.US,D,20251203,000000,20.15,20.53,20.15,20.3451,2373,0
+PCG_B.US,D,20251204,000000,20.5,20.54,20.18,20.18,2128,0
+PCG_B.US,D,20251205,000000,20.25,20.25,19.61,19.85,2603,0
+PCG_B.US,D,20251208,000000,19.85,19.985,19.78,19.8111,1610,0
+PCG_B.US,D,20251209,000000,20.16,20.16,19.77,19.975,1135,0
+PCG_B.US,D,20251210,000000,20.03,20.03,20.03,20.03,184,0
+PCG_B.US,D,20251211,000000,19.9575,20.13,19.77,19.91,1876,0
+PCG_B.US,D,20251212,000000,19.77,20.1099,19.77,19.91,960,0
+PCG_B.US,D,20251215,000000,20.12,20.1499,19.99,19.99,2047,0
+PCG_B.US,D,20251216,000000,20.09,20.09,20.09,20.09,438,0
+PCG_B.US,D,20251217,000000,20.0946,20.0946,20.0946,20.0946,647,0
+PCG_B.US,D,20251218,000000,19.87,20.08,19.8,20.08,3178,0
+PCG_B.US,D,20251222,000000,20.08,20.08,19.6,19.6,892,0
+PCG_B.US,D,20251223,000000,19.875,19.886,19.72,19.75,1797,0
+PCG_B.US,D,20251224,000000,19.7,19.95,19.7,19.86,3570,0
+PCG_B.US,D,20251226,000000,19.826,20.344,19.71,20.344,3071,0
+PCG_B.US,D,20251230,000000,19.77,20.1,19.77,20.08,1714,0
+PCG_B.US,D,20260105,000000,20.21,20.22,20.193,20.22,6261,0
+PCG_B.US,D,20260106,000000,20.35,20.35,20.09,20.1499,3967,0
+PCG_B.US,D,20260107,000000,20.489,20.489,20.489,20.489,157,0
+PCG_B.US,D,20260108,000000,20.514,20.514,19.72,19.72,6296,0
+PCG_B.US,D,20260109,000000,19.81,20.2499,19.81,20,4013,0
+PCG_B.US,D,20260112,000000,20.22,20.3,20.22,20.3,7508,0
+PCG_B.US,D,20260113,000000,20.4,20.4,20.4,20.4,246,0
+PCG_B.US,D,20260114,000000,20.296,20.296,20.1,20.1,610,0
+PCG_B.US,D,20260115,000000,20.05,20.75,20,20,2276,0
+PCG_B.US,D,20260116,000000,20.2,20.25,20.2,20.2,7078,0
+PCG_B.US,D,20260120,000000,19.75,19.75,19.71,19.72,905,0
+PCG_B.US,D,20260121,000000,19.99,20.51,19.99,20.51,646,0
+PCG_B.US,D,20260122,000000,20.115,20.32,20.115,20.23,2000,0
+PCG_B.US,D,20260123,000000,20.19,20.225,20.19,20.2,3554,0
+PCG_B.US,D,20260126,000000,20.21,20.3,20.14,20.25,3447,0
+PCG_B.US,D,20260127,000000,20.18,20.35,20.18,20.18,10701,0
+PCG_B.US,D,20260128,000000,20.16,20.35,20.16,20.2,4918,0
+PCG_B.US,D,20260129,000000,20.3,20.3,19.88,19.89,8319,0
+PCG_B.US,D,20260130,000000,19.9,20.18,19.6,20.18,8005,0
+PCG_B.US,D,20260202,000000,20,20.28,20,20.27,1515,0
+PCG_B.US,D,20260203,000000,20.02,20.48,19.67,20.14,4627,0
+PCG_B.US,D,20260205,000000,19.7002,20,19.7002,20,2299,0
+PCG_B.US,D,20260206,000000,20.01,20.2,20.01,20.2,3898,0
+PCG_B.US,D,20260209,000000,20.22,20.22,19.8426,19.8426,1871,0
+PCG_B.US,D,20260210,000000,20.1308,20.22,19.91,20.22,3791,0
+PCG_B.US,D,20260211,000000,20.22,20.22,20.22,20.22,2316,0
+PCG_B.US,D,20260212,000000,20.58,20.58,20.01,20.01,929,0
+PCG_B.US,D,20260213,000000,20.59,20.59,20.34,20.34,942,0
+PCG_B.US,D,20260217,000000,20.59,20.8,20.385,20.8,14025,0
+PCG_B.US,D,20260218,000000,20.74,21.24,20.7399,21.14,2230,0
diff --git a/daily/us/nysemkt stocks/pmnt.us.txt b/daily/us/nysemkt stocks/pmnt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3bbd71b464c285616cde03c09d8d85620c68d10f
--- /dev/null
+++ b/daily/us/nysemkt stocks/pmnt.us.txt	
@@ -0,0 +1,501 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PMNT.US,D,20240208,000000,4.43,5.38,4.25,5.2,378326,0
+PMNT.US,D,20240209,000000,5.22,5.39,4.7001,5.16,68897,0
+PMNT.US,D,20240212,000000,5.15,5.5,5,5.5,35748,0
+PMNT.US,D,20240213,000000,6.05,6.05,5.27,5.64,48443,0
+PMNT.US,D,20240214,000000,5.54,5.98,5.35,5.36,102772,0
+PMNT.US,D,20240215,000000,5.56,5.71,5.41,5.47,17139,0
+PMNT.US,D,20240216,000000,5.55,5.55,5.12,5.36,16874,0
+PMNT.US,D,20240220,000000,5.35,5.79,5.11,5.43,37625,0
+PMNT.US,D,20240221,000000,5.3,5.3075,5.115,5.15,12760,0
+PMNT.US,D,20240222,000000,5.35,5.35,5.08,5.165,6113,0
+PMNT.US,D,20240223,000000,5.235,5.3,4.95,4.96,11604,0
+PMNT.US,D,20240226,000000,5.03,5.04,4.8101,4.85,7909,0
+PMNT.US,D,20240227,000000,4.78,4.78,4.492,4.7,12674,0
+PMNT.US,D,20240228,000000,4.81,5.02,4.56,4.7,14057,0
+PMNT.US,D,20240229,000000,4.82,4.925,4.52,4.52,3864,0
+PMNT.US,D,20240301,000000,4.64,4.76,4.01,4.05,20986,0
+PMNT.US,D,20240304,000000,4.3,4.3,4.01,4.1,11462,0
+PMNT.US,D,20240305,000000,4.24,4.46,4.1,4.1,6075,0
+PMNT.US,D,20240306,000000,4.22,4.22,4.1,4.11,5414,0
+PMNT.US,D,20240307,000000,4.19,4.57,4.19,4.3,18166,0
+PMNT.US,D,20240308,000000,4.35,4.41,4.31,4.32,2776,0
+PMNT.US,D,20240311,000000,4.4354,4.4354,4.16,4.28,16710,0
+PMNT.US,D,20240312,000000,4.15,4.2,4.15,4.2,770,0
+PMNT.US,D,20240313,000000,4.29,4.2999,4.11,4.11,3631,0
+PMNT.US,D,20240314,000000,4.1375,4.1375,3.76,3.8,10968,0
+PMNT.US,D,20240315,000000,3.9,4,3.55,3.63,4480,0
+PMNT.US,D,20240318,000000,3.7499,3.75,3.61,3.61,2205,0
+PMNT.US,D,20240319,000000,3.55,4,3.51,3.89,9350,0
+PMNT.US,D,20240320,000000,3.75,3.75,3.69,3.7,790,0
+PMNT.US,D,20240321,000000,3.7,3.79,3.65,3.65,855,0
+PMNT.US,D,20240322,000000,3.75,4.05,3.74,3.74,7193,0
+PMNT.US,D,20240325,000000,3.64,3.73,3.64,3.65,1656,0
+PMNT.US,D,20240326,000000,3.65,3.98,3.65,3.75,11946,0
+PMNT.US,D,20240327,000000,3.75,3.75,3.65,3.65,7709,0
+PMNT.US,D,20240328,000000,3.66,3.675,3.5,3.58,4612,0
+PMNT.US,D,20240401,000000,3.5,3.55,3.5,3.5,685,0
+PMNT.US,D,20240402,000000,3.5,3.525,3.385,3.385,3716,0
+PMNT.US,D,20240403,000000,3.4301,3.4301,3.36,3.36,349,0
+PMNT.US,D,20240404,000000,3.31,3.32,3.26,3.32,2339,0
+PMNT.US,D,20240405,000000,3.31,3.34,3.31,3.34,550,0
+PMNT.US,D,20240408,000000,3.3101,3.36,3.3101,3.3121,1768,0
+PMNT.US,D,20240409,000000,3.31,3.31,3.0301,3.15,8101,0
+PMNT.US,D,20240410,000000,3.16,3.16,3.12,3.12,5366,0
+PMNT.US,D,20240411,000000,3.0773,3.19,3.0773,3.19,1064,0
+PMNT.US,D,20240412,000000,3.2048,3.2048,3.2048,3.2048,340,0
+PMNT.US,D,20240415,000000,3.2001,3.24,3.2001,3.24,254,0
+PMNT.US,D,20240416,000000,3.2,3.2,3.05,3.1,1196,0
+PMNT.US,D,20240417,000000,3.1,3.1,3.05,3.05,3494,0
+PMNT.US,D,20240418,000000,3.0301,3.08,2.91,2.91,2691,0
+PMNT.US,D,20240419,000000,2.92,2.95,2.79,2.8501,11237,0
+PMNT.US,D,20240422,000000,2.85,2.86,2.85,2.86,413,0
+PMNT.US,D,20240423,000000,2.8754,2.879,2.87,2.879,2109,0
+PMNT.US,D,20240424,000000,2.85,2.85,2.85,2.85,117,0
+PMNT.US,D,20240425,000000,2.85,2.85,2.85,2.85,422,0
+PMNT.US,D,20240426,000000,2.9,2.9,2.85,2.9,903,0
+PMNT.US,D,20240430,000000,2.85,2.8999,2.85,2.8999,1141,0
+PMNT.US,D,20240502,000000,2.85,2.85,2.85,2.85,953,0
+PMNT.US,D,20240503,000000,2.9,2.99,2.9,2.932,5726,0
+PMNT.US,D,20240506,000000,2.95,2.95,2.91,2.91,619,0
+PMNT.US,D,20240507,000000,2.91,2.92,2.86,2.87,7037,0
+PMNT.US,D,20240508,000000,2.85,2.8689,2.85,2.8689,874,0
+PMNT.US,D,20240509,000000,2.87,2.87,2.87,2.87,585,0
+PMNT.US,D,20240510,000000,2.93,2.94,2.9,2.9,1692,0
+PMNT.US,D,20240513,000000,2.94,2.97,2.9,2.9001,1173,0
+PMNT.US,D,20240514,000000,2.8658,3.03,2.86,2.86,5914,0
+PMNT.US,D,20240515,000000,2.86,2.9,2.85,2.9,2614,0
+PMNT.US,D,20240516,000000,2.9,2.9,2.85,2.875,5128,0
+PMNT.US,D,20240517,000000,2.9,2.9,2.88,2.9,2279,0
+PMNT.US,D,20240520,000000,2.5,3.0799,2.5,2.9975,19625,0
+PMNT.US,D,20240521,000000,2.99,2.99,2.893,2.97,6790,0
+PMNT.US,D,20240522,000000,2.93,2.93,2.92,2.92,1407,0
+PMNT.US,D,20240523,000000,2.91,2.98,2.87,2.98,1497,0
+PMNT.US,D,20240524,000000,2.931,2.942,2.931,2.942,1214,0
+PMNT.US,D,20240528,000000,2.9,2.91,2.6,2.62,6601,0
+PMNT.US,D,20240529,000000,2.58,2.58,2.58,2.58,367,0
+PMNT.US,D,20240530,000000,2.65,2.81,2.56,2.75,7334,0
+PMNT.US,D,20240531,000000,2.71,2.72,2.7,2.71,1836,0
+PMNT.US,D,20240603,000000,2.67,2.67,2.61,2.61,3995,0
+PMNT.US,D,20240604,000000,2.68,2.745,2.67,2.73,4339,0
+PMNT.US,D,20240605,000000,2.75,2.85,2.75,2.85,3055,0
+PMNT.US,D,20240606,000000,2.87,2.8994,2.87,2.8994,1011,0
+PMNT.US,D,20240610,000000,2.94,2.94,2.63,2.68,4366,0
+PMNT.US,D,20240612,000000,2.65,2.65,2.65,2.65,760,0
+PMNT.US,D,20240613,000000,2.6905,2.7,2.6905,2.7,252,0
+PMNT.US,D,20240614,000000,2.8107,2.89,2.31,2.66,13140,0
+PMNT.US,D,20240617,000000,2.66,2.934,2.33,2.4,7105,0
+PMNT.US,D,20240620,000000,2.4,2.4,2.4,2.4,109,0
+PMNT.US,D,20240621,000000,2.4,2.45,2.28,2.3,5876,0
+PMNT.US,D,20240624,000000,2.35,2.35,2.35,2.35,309,0
+PMNT.US,D,20240625,000000,2.35,2.35,2.35,2.35,204,0
+PMNT.US,D,20240626,000000,2.45,2.45,2.15,2.15,9547,0
+PMNT.US,D,20240627,000000,2.175,2.195,2.0501,2.15,7469,0
+PMNT.US,D,20240628,000000,2.15,2.15,2.15,2.15,250,0
+PMNT.US,D,20240701,000000,2.15,2.15,2.15,2.15,123,0
+PMNT.US,D,20240702,000000,1.75,1.75,1.55,1.66,46763,0
+PMNT.US,D,20240703,000000,1.67,1.67,1.66,1.66,1015,0
+PMNT.US,D,20240705,000000,1.66,1.66,1.64,1.64,519,0
+PMNT.US,D,20240708,000000,1.69,1.75,1.602,1.75,8388,0
+PMNT.US,D,20240709,000000,1.92,1.92,1.7,1.72,8578,0
+PMNT.US,D,20240710,000000,1.72,1.72,1.52,1.59,5566,0
+PMNT.US,D,20240711,000000,1.61,1.72,1.575,1.6,5634,0
+PMNT.US,D,20240712,000000,1.6,1.6,1.6,1.6,1308,0
+PMNT.US,D,20240715,000000,1.61,1.61,1.5,1.55,18634,0
+PMNT.US,D,20240716,000000,1.67,1.88,1.6403,1.79,30517,0
+PMNT.US,D,20240717,000000,1.8,1.91,1.7903,1.8,15273,0
+PMNT.US,D,20240718,000000,1.8,1.85,1.7,1.7,9072,0
+PMNT.US,D,20240719,000000,1.67,1.7,1.61,1.69,4379,0
+PMNT.US,D,20240722,000000,1.84,1.84,1.7,1.7,3667,0
+PMNT.US,D,20240723,000000,1.65,2.15,1.65,1.85,65129,0
+PMNT.US,D,20240724,000000,1.89,2.0267,1.8,1.95,33195,0
+PMNT.US,D,20240725,000000,1.9117,2.05,1.9101,1.99,10479,0
+PMNT.US,D,20240726,000000,1.89,2.1088,1.87,2.08,9224,0
+PMNT.US,D,20240729,000000,2.02,2.1191,1.94,2.035,8484,0
+PMNT.US,D,20240730,000000,2.055,2.14,2.015,2.015,5771,0
+PMNT.US,D,20240731,000000,1.95,2.04,1.88,2.04,8708,0
+PMNT.US,D,20240801,000000,1.98,1.99,1.75,1.78,8184,0
+PMNT.US,D,20240802,000000,1.71,1.81,1.66,1.8092,3112,0
+PMNT.US,D,20240805,000000,1.8331,1.8331,1.75,1.75,3949,0
+PMNT.US,D,20240806,000000,1.69,1.725,1.67,1.67,1970,0
+PMNT.US,D,20240807,000000,1.62,1.705,1.62,1.705,584,0
+PMNT.US,D,20240808,000000,1.7,1.7,1.43,1.5,19097,0
+PMNT.US,D,20240809,000000,1.43,1.43,1.31,1.37,21070,0
+PMNT.US,D,20240812,000000,1.365,1.435,1.23,1.305,22943,0
+PMNT.US,D,20240813,000000,1.4,1.4,1.065,1.2334,20990,0
+PMNT.US,D,20240814,000000,1.18,1.33,1.18,1.33,1428,0
+PMNT.US,D,20240815,000000,1.2004,1.25,1.2004,1.25,1077,0
+PMNT.US,D,20240816,000000,1.2,1.2,1.2,1.2,613,0
+PMNT.US,D,20240819,000000,1.201,1.201,1.2,1.201,1014,0
+PMNT.US,D,20240820,000000,1.2,1.21,1.2,1.21,367,0
+PMNT.US,D,20240821,000000,1.189,1.22,1.11,1.2,8165,0
+PMNT.US,D,20240822,000000,1.13,1.21,0.98,1.12,80678,0
+PMNT.US,D,20240823,000000,1.12,1.14,1.02,1.04,17508,0
+PMNT.US,D,20240826,000000,1,1.04,0.94,1.03,22516,0
+PMNT.US,D,20240827,000000,0.9803,1.0001,0.932646,1.0001,15663,0
+PMNT.US,D,20240828,000000,0.93,0.9901,0.9101,0.99,1970,0
+PMNT.US,D,20240829,000000,1.03,1.12,1.025,1.025,1025,0
+PMNT.US,D,20240830,000000,1.05,1.05,1.03,1.03,2793,0
+PMNT.US,D,20240903,000000,1.04,1.04,0.91,1,12939,0
+PMNT.US,D,20240904,000000,0.98,0.98,0.9114,0.9114,712,0
+PMNT.US,D,20240905,000000,1.01,1.01,0.84,0.84,10372,0
+PMNT.US,D,20240906,000000,0.87,0.87,0.864,0.864,1229,0
+PMNT.US,D,20240909,000000,0.9,0.9811,0.852,0.852,5301,0
+PMNT.US,D,20240910,000000,0.83,1.15,0.83,1.05,25388,0
+PMNT.US,D,20240911,000000,1,1.1,0.947,0.9706,8653,0
+PMNT.US,D,20240912,000000,1.1,1.1,0.85,0.95,60086,0
+PMNT.US,D,20240913,000000,1.03,1.09,0.9597,1,9428,0
+PMNT.US,D,20240916,000000,0.9099,1.1,0.9099,1.01,11319,0
+PMNT.US,D,20240917,000000,0.92,1.0999,0.9057,1.01,16108,0
+PMNT.US,D,20240918,000000,1,1.06,0.94,0.9483,2538,0
+PMNT.US,D,20240919,000000,1.01,1.01,0.95,0.98,1334,0
+PMNT.US,D,20240920,000000,1.01,1.15,1,1.1012,22342,0
+PMNT.US,D,20240923,000000,1.15,1.15,0.99,1.1,37588,0
+PMNT.US,D,20240924,000000,1.03,1.12,1.03,1.1,17013,0
+PMNT.US,D,20240925,000000,1.06,1.0999,1.06,1.0998,3345,0
+PMNT.US,D,20240926,000000,1.02,1.1,1,1.1,45928,0
+PMNT.US,D,20240927,000000,1.05,1.13,0.9974,1.0991,49199,0
+PMNT.US,D,20240930,000000,1.17,1.17,1,1.09,28810,0
+PMNT.US,D,20241001,000000,1.1,1.1098,1,1.01,28969,0
+PMNT.US,D,20241002,000000,1.01,1.02,1,1.01,6598,0
+PMNT.US,D,20241003,000000,1.04,1.06,1,1,4314,0
+PMNT.US,D,20241004,000000,1.02,1.065,1,1,55177,0
+PMNT.US,D,20241007,000000,1,1.025,0.99,0.99,4041,0
+PMNT.US,D,20241008,000000,1,1,0.99,0.995,6181,0
+PMNT.US,D,20241009,000000,0.995,0.9999,0.99,0.99,1859,0
+PMNT.US,D,20241010,000000,0.99,0.99,0.83,0.925,5598,0
+PMNT.US,D,20241011,000000,0.9465,0.95,0.9001,0.95,1281,0
+PMNT.US,D,20241014,000000,0.9999,1,0.97,0.97,6073,0
+PMNT.US,D,20241015,000000,0.95,0.97,0.95,0.97,1112,0
+PMNT.US,D,20241016,000000,0.999,1.07,0.95,1.0359,12803,0
+PMNT.US,D,20241017,000000,1.08,1.08,1.01,1.01,2727,0
+PMNT.US,D,20241018,000000,1.049,1.09,1.03,1.05,5259,0
+PMNT.US,D,20241021,000000,1.11,1.11,0.974999,0.974999,9029,0
+PMNT.US,D,20241022,000000,1.03,1.03,0.93,0.9468,4657,0
+PMNT.US,D,20241023,000000,0.95,0.9968,0.8968,0.9,16183,0
+PMNT.US,D,20241024,000000,0.9053,0.93,0.85,0.92,64755,0
+PMNT.US,D,20241025,000000,0.95,0.98,0.9001,0.93505,18395,0
+PMNT.US,D,20241028,000000,0.94,0.9851,0.94,0.947,4312,0
+PMNT.US,D,20241029,000000,0.9685,0.99671,0.9401,0.9401,7566,0
+PMNT.US,D,20241030,000000,0.9901,1.108,0.9901,1.1001,19732,0
+PMNT.US,D,20241031,000000,1.06,1.2,1.06,1.2,38733,0
+PMNT.US,D,20241101,000000,1.3,1.3,1.12,1.1351,16610,0
+PMNT.US,D,20241104,000000,1.17,1.17,1.08,1.09,3583,0
+PMNT.US,D,20241105,000000,1.19,1.19,1.0939,1.11,20399,0
+PMNT.US,D,20241106,000000,1.09,1.1,0.9601,0.9601,23097,0
+PMNT.US,D,20241107,000000,1.015,1.0648,0.99,1,50322,0
+PMNT.US,D,20241108,000000,1,1,0.9747,0.9799,40768,0
+PMNT.US,D,20241111,000000,1.03,1.08,0.9278,0.96,35452,0
+PMNT.US,D,20241112,000000,0.98,1.01,0.94,0.97,7613,0
+PMNT.US,D,20241113,000000,0.98,0.98,0.83,0.85,30069,0
+PMNT.US,D,20241114,000000,0.8825,1.05,0.85,0.9,29191,0
+PMNT.US,D,20241115,000000,0.9,0.9,0.83,0.83,24751,0
+PMNT.US,D,20241118,000000,0.81,0.8401,0.7,0.8,43732,0
+PMNT.US,D,20241119,000000,0.9,0.9,0.7402,0.8,102390,0
+PMNT.US,D,20241120,000000,0.7505,0.8,0.7007,0.730001,26859,0
+PMNT.US,D,20241121,000000,0.765,0.765,0.7,0.75,17770,0
+PMNT.US,D,20241122,000000,0.7875,0.7999,0.711,0.73,12017,0
+PMNT.US,D,20241125,000000,0.76,0.819,0.70555,0.779,25365,0
+PMNT.US,D,20241126,000000,0.77,0.829,0.77,0.8199,84282,0
+PMNT.US,D,20241127,000000,0.8468,0.96,0.73,0.96,62176,0
+PMNT.US,D,20241129,000000,0.9275,0.9312,0.855801,0.9126,13428,0
+PMNT.US,D,20241202,000000,0.901908,0.9305,0.8745,0.895,42548,0
+PMNT.US,D,20241203,000000,0.92,0.92,0.7966,0.845,78423,0
+PMNT.US,D,20241204,000000,0.8571,1.24,0.81,1.24,266160,0
+PMNT.US,D,20241205,000000,1.17,1.24,1.07,1.12,141017,0
+PMNT.US,D,20241206,000000,1.0913,1.2603,1.0913,1.2401,71908,0
+PMNT.US,D,20241209,000000,1.25,1.6,1.19,1.57,267134,0
+PMNT.US,D,20241210,000000,1.53,1.59,1.45,1.5,152312,0
+PMNT.US,D,20241211,000000,1.5,1.54,1.36,1.45,39907,0
+PMNT.US,D,20241212,000000,1.44,1.52,1.43,1.475,34759,0
+PMNT.US,D,20241213,000000,1.39,1.4,1.125,1.315,118052,0
+PMNT.US,D,20241216,000000,1.3104,1.36,1.2202,1.3,77337,0
+PMNT.US,D,20241217,000000,1.2524,1.27,1.2,1.23,39188,0
+PMNT.US,D,20241218,000000,1.19,1.2,0.95,1,115728,0
+PMNT.US,D,20241219,000000,1.12,1.4,1.03,1.03,19108,0
+PMNT.US,D,20241220,000000,1.16,1.37,1.12,1.19,84757,0
+PMNT.US,D,20241223,000000,1.18,1.27,0.9982,1.04,83587,0
+PMNT.US,D,20241224,000000,1.07,1.1,1.01,1.02,27386,0
+PMNT.US,D,20241226,000000,1.02,1.0268,1,1.02,47244,0
+PMNT.US,D,20241227,000000,1.01,1.045,0.9106,0.9945,50457,0
+PMNT.US,D,20241230,000000,0.9969,1.03,0.7612,0.97,47130,0
+PMNT.US,D,20241231,000000,0.97,0.9999,0.89,0.9999,9903,0
+PMNT.US,D,20250102,000000,1,1.0449,0.9,0.97,18450,0
+PMNT.US,D,20250103,000000,0.975,0.975,0.92,0.93,13645,0
+PMNT.US,D,20250106,000000,0.9,0.989899,0.88,0.95,48581,0
+PMNT.US,D,20250107,000000,0.945,1,0.9,0.96,86506,0
+PMNT.US,D,20250108,000000,0.92,1,0.91,0.95,13343,0
+PMNT.US,D,20250110,000000,0.957,1.0961,0.957,1.0961,29797,0
+PMNT.US,D,20250113,000000,1.09,1.09,1,1,16147,0
+PMNT.US,D,20250114,000000,1.04,1.05,1,1.05,16613,0
+PMNT.US,D,20250115,000000,1.1,1.16,1.05,1.08,20717,0
+PMNT.US,D,20250116,000000,1.0532,1.09,1,1.01,72816,0
+PMNT.US,D,20250117,000000,1.045,1.131,1.02,1.1301,16052,0
+PMNT.US,D,20250121,000000,1.14,1.18,0.99,1,149165,0
+PMNT.US,D,20250122,000000,1.04,1.11,1,1.07,60829,0
+PMNT.US,D,20250123,000000,1.09,1.09,0.9601,0.9601,84634,0
+PMNT.US,D,20250124,000000,1,1.07,0.99,0.9901,36394,0
+PMNT.US,D,20250127,000000,0.989699,0.99,0.95,0.95,10386,0
+PMNT.US,D,20250128,000000,0.95,0.95,0.83,0.86,62379,0
+PMNT.US,D,20250129,000000,0.997,0.997,0.8301,0.8501,9299,0
+PMNT.US,D,20250130,000000,0.83,0.88,0.69,0.69,113807,0
+PMNT.US,D,20250131,000000,0.7,1.46,0.66,0.7,6489250,0
+PMNT.US,D,20250203,000000,0.7719,0.88,0.670601,0.8,605792,0
+PMNT.US,D,20250204,000000,0.8188,0.94,0.78165,0.9299,312190,0
+PMNT.US,D,20250205,000000,0.9,0.9756,0.8341,0.835,181921,0
+PMNT.US,D,20250206,000000,0.83,0.8849,0.7313,0.85,162484,0
+PMNT.US,D,20250207,000000,0.81468,0.9501,0.8,0.94,44312,0
+PMNT.US,D,20250210,000000,0.9299,1.03,0.92,0.94,97778,0
+PMNT.US,D,20250211,000000,0.930001,1.02,0.930001,0.950001,37101,0
+PMNT.US,D,20250212,000000,0.9923,0.995,0.80218,0.905,98890,0
+PMNT.US,D,20250213,000000,0.879,0.99,0.85,0.8665,107903,0
+PMNT.US,D,20250214,000000,0.9,0.94,0.8751,0.9092,60987,0
+PMNT.US,D,20250218,000000,0.89,0.9,0.85,0.8817,118495,0
+PMNT.US,D,20250219,000000,0.8817,0.93,0.8224,0.9,85817,0
+PMNT.US,D,20250220,000000,0.9138,1.1,0.89,1.02,83392,0
+PMNT.US,D,20250221,000000,1.01,1.17,1,1.01,154045,0
+PMNT.US,D,20250224,000000,1.02,1.05,0.9919,1.02,46649,0
+PMNT.US,D,20250225,000000,1,1.02,0.98,1,91566,0
+PMNT.US,D,20250226,000000,1.1,1.14,0.99,1.03,159706,0
+PMNT.US,D,20250227,000000,1.01,1.06,0.97,0.98,42377,0
+PMNT.US,D,20250228,000000,0.98,1.03,0.945,0.9501,19897,0
+PMNT.US,D,20250303,000000,0.94,0.98,0.82,0.970101,152870,0
+PMNT.US,D,20250304,000000,0.94,1.01,0.911,0.9205,53492,0
+PMNT.US,D,20250305,000000,0.92,1,0.8669,0.96,167676,0
+PMNT.US,D,20250306,000000,0.9572,1.04,0.95,0.98625,50381,0
+PMNT.US,D,20250307,000000,1.0499,1.16,1.0001,1.05,197436,0
+PMNT.US,D,20250310,000000,1.0526,1.07,0.9801,0.99001,30724,0
+PMNT.US,D,20250311,000000,1.03,1.03,0.97,1.01,22754,0
+PMNT.US,D,20250312,000000,1.01,1.04,0.94,0.94,39020,0
+PMNT.US,D,20250313,000000,0.935,0.935,0.91,0.9224,1759,0
+PMNT.US,D,20250314,000000,0.8924,1.15,0.8924,1.13,180232,0
+PMNT.US,D,20250317,000000,1.1255,1.23,1.11,1.23,44129,0
+PMNT.US,D,20250318,000000,1.2027,1.2027,1.14,1.2,31470,0
+PMNT.US,D,20250319,000000,1.22,1.4,1.18,1.37,588394,0
+PMNT.US,D,20250320,000000,1.34,1.35,1.16,1.2,72343,0
+PMNT.US,D,20250321,000000,1.131,1.2,1.13,1.13,23276,0
+PMNT.US,D,20250324,000000,1.1498,1.2569,1.07,1.23,181445,0
+PMNT.US,D,20250325,000000,1.27,1.4,1.22,1.22,39601,0
+PMNT.US,D,20250326,000000,1.2581,1.2599,1.05,1.1003,55591,0
+PMNT.US,D,20250327,000000,1.0602,1.18,1.0602,1.1601,11654,0
+PMNT.US,D,20250328,000000,1.1655,1.1655,1.11,1.15,17816,0
+PMNT.US,D,20250331,000000,1.115,1.115,1.0696,1.1,10050,0
+PMNT.US,D,20250401,000000,1.16,1.2156,1.14,1.145,69250,0
+PMNT.US,D,20250402,000000,1.23,1.23,1.16,1.17,10554,0
+PMNT.US,D,20250403,000000,1.1,1.1001,1.04,1.07,65147,0
+PMNT.US,D,20250404,000000,1.076,1.12,1.05,1.12,23873,0
+PMNT.US,D,20250407,000000,1.09,1.11,1.05,1.11,19941,0
+PMNT.US,D,20250408,000000,1.1079,1.1079,0.99,0.99,40825,0
+PMNT.US,D,20250409,000000,1.0699,1.11,1.04,1.0742,34567,0
+PMNT.US,D,20250410,000000,1.08,1.08,1.04,1.08,10372,0
+PMNT.US,D,20250411,000000,1.05,1.08,1.05,1.08,2245,0
+PMNT.US,D,20250414,000000,1.06,1.07,1.02,1.06,11271,0
+PMNT.US,D,20250415,000000,1.05,1.07,0.95,0.9999,58330,0
+PMNT.US,D,20250416,000000,0.985,0.985,0.9,0.94995,41823,0
+PMNT.US,D,20250417,000000,0.96,0.9839,0.95,0.97,10427,0
+PMNT.US,D,20250421,000000,0.94,0.969999,0.910001,0.92,8549,0
+PMNT.US,D,20250422,000000,0.9,0.95,0.9,0.91,7048,0
+PMNT.US,D,20250423,000000,0.95,0.96,0.93,0.95,3960,0
+PMNT.US,D,20250424,000000,0.9799,0.9799,0.93,0.93,2057,0
+PMNT.US,D,20250425,000000,0.945,1.06,0.945,0.99,24273,0
+PMNT.US,D,20250428,000000,1.035,1.035,0.92,0.92,23059,0
+PMNT.US,D,20250429,000000,0.93,0.93,0.8911,0.9,11268,0
+PMNT.US,D,20250430,000000,0.89,0.89,0.8001,0.8062,18971,0
+PMNT.US,D,20250501,000000,0.8201,0.836117,0.82,0.8231,7538,0
+PMNT.US,D,20250502,000000,0.801,0.859999,0.8,0.8,9428,0
+PMNT.US,D,20250505,000000,0.83,0.83,0.81,0.83,5920,0
+PMNT.US,D,20250506,000000,0.8101,0.83,0.81,0.83,2600,0
+PMNT.US,D,20250507,000000,0.83,0.859999,0.83,0.859999,3091,0
+PMNT.US,D,20250508,000000,0.8321,0.8623,0.8,0.8091,9012,0
+PMNT.US,D,20250509,000000,0.837,0.8694,0.837,0.849999,7246,0
+PMNT.US,D,20250512,000000,0.8925,0.908,0.85,0.8677,20473,0
+PMNT.US,D,20250513,000000,0.854,0.8699,0.8377,0.8377,9318,0
+PMNT.US,D,20250514,000000,0.8676,0.878851,0.8539,0.8604,8450,0
+PMNT.US,D,20250515,000000,0.82,0.82,0.7658,0.8001,50943,0
+PMNT.US,D,20250516,000000,0.79,0.8,0.750001,0.7665,23304,0
+PMNT.US,D,20250519,000000,0.7501,0.77325,0.73,0.745,9439,0
+PMNT.US,D,20250520,000000,0.759,0.7599,0.6604,0.6759,27843,0
+PMNT.US,D,20250521,000000,0.6759,0.73,0.628,0.65,13282,0
+PMNT.US,D,20250527,000000,0.60985,0.6701,0.5448,0.6154,67129,0
+PMNT.US,D,20250528,000000,0.62,0.62,0.6101,0.6199,4293,0
+PMNT.US,D,20250530,000000,0.6475,0.6606,0.6335,0.640001,20915,0
+PMNT.US,D,20250602,000000,0.6398,0.7596,0.6398,0.7002,23758,0
+PMNT.US,D,20250603,000000,0.715101,0.7602,0.7,0.72,27690,0
+PMNT.US,D,20250604,000000,0.803,0.803,0.51,0.6715,42750,0
+PMNT.US,D,20250605,000000,0.67,0.67,0.57,0.6549,34106,0
+PMNT.US,D,20250606,000000,0.6255,0.65,0.5949,0.5949,19354,0
+PMNT.US,D,20250609,000000,0.6,0.6,0.5649,0.5649,34855,0
+PMNT.US,D,20250610,000000,0.5725,0.5949,0.56,0.5777,5077,0
+PMNT.US,D,20250611,000000,0.607,0.6368,0.5201,0.5201,44302,0
+PMNT.US,D,20250612,000000,0.53,0.5314,0.51088,0.51088,28753,0
+PMNT.US,D,20250613,000000,0.52,0.523,0.4808,0.5108,37458,0
+PMNT.US,D,20250616,000000,0.491,0.5205,0.485,0.5075,31996,0
+PMNT.US,D,20250617,000000,0.478,0.4822,0.45,0.45041,40239,0
+PMNT.US,D,20250618,000000,0.4602,0.4602,0.4255,0.45,18096,0
+PMNT.US,D,20250620,000000,0.42505,0.4402,0.41,0.41,21373,0
+PMNT.US,D,20250623,000000,0.4374,0.4499,0.42,0.4499,15994,0
+PMNT.US,D,20250624,000000,0.5,0.5,0.3767,0.4796,96354,0
+PMNT.US,D,20250625,000000,0.4796,0.48,0.451,0.47,33714,0
+PMNT.US,D,20250626,000000,0.4665,0.525,0.423,0.424,235665,0
+PMNT.US,D,20250627,000000,0.2999,0.31,0.231,0.244,6513407,0
+PMNT.US,D,20250630,000000,0.28,0.42,0.2506,0.27,27908376,0
+PMNT.US,D,20250701,000000,0.2476,0.257,0.2205,0.2315,8725998,0
+PMNT.US,D,20250702,000000,0.2954,0.31,0.2401,0.31,40782997,0
+PMNT.US,D,20250703,000000,0.3,0.31,0.28,0.2845,1963040,0
+PMNT.US,D,20250707,000000,0.28,0.3058,0.268,0.2861,1795341,0
+PMNT.US,D,20250708,000000,0.2832,0.31249,0.2761,0.2903,1406760,0
+PMNT.US,D,20250709,000000,0.29,0.3475,0.2804,0.3224,1724782,0
+PMNT.US,D,20250710,000000,0.3076,0.32,0.3001,0.3126,555005,0
+PMNT.US,D,20250711,000000,0.31,0.3102,0.298,0.305,290355,0
+PMNT.US,D,20250714,000000,0.31,0.325,0.3023,0.3205,1129021,0
+PMNT.US,D,20250715,000000,0.319,0.3198,0.29,0.3045,648001,0
+PMNT.US,D,20250716,000000,0.2966,0.3149,0.2915,0.313,322601,0
+PMNT.US,D,20250717,000000,0.3,0.32,0.3,0.32,322251,0
+PMNT.US,D,20250718,000000,0.318,0.3465,0.318,0.329,560885,0
+PMNT.US,D,20250721,000000,0.328999,0.3772,0.3271,0.36,1235561,0
+PMNT.US,D,20250722,000000,0.3653,0.38,0.35,0.3689,231083,0
+PMNT.US,D,20250723,000000,0.3688,0.3993,0.3606,0.3992,413862,0
+PMNT.US,D,20250724,000000,0.39,0.42,0.3701,0.3749,601609,0
+PMNT.US,D,20250725,000000,0.3661,0.374,0.341,0.3624,323360,0
+PMNT.US,D,20250728,000000,0.353,0.36,0.345,0.3471,174243,0
+PMNT.US,D,20250729,000000,0.3342,0.3425,0.2969,0.3001,521371,0
+PMNT.US,D,20250730,000000,0.2983,0.348,0.296,0.31,293181,0
+PMNT.US,D,20250731,000000,0.31,0.3126,0.3016,0.305149,105901,0
+PMNT.US,D,20250801,000000,0.3,0.3049,0.28,0.285,230136,0
+PMNT.US,D,20250804,000000,0.2938,0.3136,0.28,0.3,129154,0
+PMNT.US,D,20250805,000000,0.2851,0.306693,0.285,0.29128,240425,0
+PMNT.US,D,20250806,000000,0.287,0.289,0.2711,0.273099,229669,0
+PMNT.US,D,20250807,000000,0.271,0.28,0.2649,0.274,140595,0
+PMNT.US,D,20250808,000000,0.331,0.3454,0.2737,0.2806,328117,0
+PMNT.US,D,20250811,000000,0.283,0.2915,0.274501,0.283,57064,0
+PMNT.US,D,20250812,000000,0.2852,0.2863,0.2761,0.2863,70828,0
+PMNT.US,D,20250813,000000,0.2832,0.3,0.28,0.293,145626,0
+PMNT.US,D,20250814,000000,0.2843,0.2945,0.2843,0.2904,23281438,0
+PMNT.US,D,20250815,000000,0.659,0.72,0.4771,0.5563,320677599,0
+PMNT.US,D,20250818,000000,0.4723,0.56,0.4613,0.56,8681021,0
+PMNT.US,D,20250819,000000,0.5,0.5149,0.368,0.428,3131666,0
+PMNT.US,D,20250820,000000,0.41505,0.459,0.381,0.45,1334067,0
+PMNT.US,D,20250821,000000,0.4324,0.5105,0.4178,0.4801,1622145,0
+PMNT.US,D,20250822,000000,0.478,0.502001,0.4545,0.49,867834,0
+PMNT.US,D,20250825,000000,0.474,0.49,0.421,0.431,666727,0
+PMNT.US,D,20250826,000000,0.45,0.4998,0.42,0.49,1001302,0
+PMNT.US,D,20250827,000000,0.4999,0.5097,0.4599,0.5,2458469,0
+PMNT.US,D,20250828,000000,0.49,0.5299,0.484,0.510101,644467,0
+PMNT.US,D,20250829,000000,0.489,0.5249,0.4809,0.4809,814059,0
+PMNT.US,D,20250902,000000,0.4863,0.4863,0.4431,0.4489,217275,0
+PMNT.US,D,20250903,000000,0.46585,0.474699,0.4502,0.4528,244966,0
+PMNT.US,D,20250904,000000,0.4457,0.46,0.436,0.4599,173341,0
+PMNT.US,D,20250905,000000,0.4551,0.4551,0.4309,0.4411,205346,0
+PMNT.US,D,20250908,000000,0.4299,0.45,0.404,0.4472,370757,0
+PMNT.US,D,20250909,000000,0.4472,0.4596,0.427,0.44,383617,0
+PMNT.US,D,20250910,000000,0.431,0.4499,0.43,0.4426,179726,0
+PMNT.US,D,20250911,000000,0.43,0.486,0.43,0.4795,350060,0
+PMNT.US,D,20250912,000000,0.4704,0.4753,0.4545,0.4653,61596,0
+PMNT.US,D,20250915,000000,0.4601,0.48,0.4551,0.4718,296743,0
+PMNT.US,D,20250916,000000,0.4777,0.5131,0.4718,0.5025,317687,0
+PMNT.US,D,20250917,000000,0.51,0.52,0.49,0.4998,183856,0
+PMNT.US,D,20250918,000000,0.4981,0.509,0.475,0.4808,396600,0
+PMNT.US,D,20250919,000000,0.48,0.4998,0.4743,0.49,131966,0
+PMNT.US,D,20250922,000000,0.48,0.4995,0.48,0.4899,434746,0
+PMNT.US,D,20250923,000000,0.48,0.4897,0.48,0.4854,329196,0
+PMNT.US,D,20250924,000000,0.4852,0.4896,0.48,0.4839,48338,0
+PMNT.US,D,20250925,000000,0.4839,0.487,0.48,0.4816,93941,0
+PMNT.US,D,20250926,000000,0.477,0.4945,0.477,0.4826,91542,0
+PMNT.US,D,20250929,000000,0.48,0.488,0.4701,0.4763,420209,0
+PMNT.US,D,20250930,000000,0.4581,0.471,0.4336,0.4408,287907,0
+PMNT.US,D,20251001,000000,0.4497,0.4567,0.4321,0.456,66252,0
+PMNT.US,D,20251002,000000,0.449549,0.453,0.4349,0.44365,86357,0
+PMNT.US,D,20251003,000000,0.4719,0.5181,0.45,0.5,440339,0
+PMNT.US,D,20251006,000000,0.5001,0.56,0.5,0.56,539814,0
+PMNT.US,D,20251007,000000,0.5611,0.58,0.5013,0.5509,308277,0
+PMNT.US,D,20251008,000000,0.5504,0.5653,0.5477,0.5561,166668,0
+PMNT.US,D,20251009,000000,0.55,0.56,0.5008,0.525,232735,0
+PMNT.US,D,20251010,000000,0.534501,0.5563,0.4995,0.513,232349,0
+PMNT.US,D,20251013,000000,0.5207,0.5381,0.4574,0.5124,400055,0
+PMNT.US,D,20251014,000000,0.4987,0.506899,0.4818,0.5034,234127,0
+PMNT.US,D,20251015,000000,0.523124,0.525,0.4621,0.4845,212038,0
+PMNT.US,D,20251016,000000,0.4551,0.5,0.44,0.4712,304129,0
+PMNT.US,D,20251017,000000,0.4686,0.4711,0.443,0.45,184449,0
+PMNT.US,D,20251020,000000,0.455,0.4905,0.4469,0.4731,95646,0
+PMNT.US,D,20251021,000000,0.473,0.4842,0.4589,0.4689,44162,0
+PMNT.US,D,20251022,000000,0.464,0.4855,0.4592,0.465,53646,0
+PMNT.US,D,20251023,000000,0.4646,0.4764,0.45,0.4732,46318,0
+PMNT.US,D,20251024,000000,0.47,0.521,0.4657,0.509,256439,0
+PMNT.US,D,20251027,000000,0.483,0.505,0.47,0.477,118449,0
+PMNT.US,D,20251028,000000,0.475,0.4852,0.4715,0.4802,39599,0
+PMNT.US,D,20251029,000000,0.4624,0.4731,0.45,0.4501,67830,0
+PMNT.US,D,20251030,000000,0.4567,0.4746,0.44,0.4573,57433,0
+PMNT.US,D,20251031,000000,0.455,0.4688,0.432,0.432,14010,0
+PMNT.US,D,20251103,000000,0.4013,0.415,0.3713,0.4,166771,0
+PMNT.US,D,20251104,000000,0.3983,0.407,0.3806,0.403,31416,0
+PMNT.US,D,20251105,000000,0.4,0.435,0.399,0.4285,46203,0
+PMNT.US,D,20251106,000000,0.4027,0.42,0.3872,0.41,99845,0
+PMNT.US,D,20251107,000000,0.42,0.5016,0.4,0.477,356097,0
+PMNT.US,D,20251110,000000,0.456,0.4876,0.4453,0.475,104624,0
+PMNT.US,D,20251111,000000,0.4576,0.474,0.452,0.4606,34045,0
+PMNT.US,D,20251112,000000,0.44,0.4672,0.44,0.4556,33849,0
+PMNT.US,D,20251113,000000,0.4556,0.4647,0.4373,0.4401,5911098,0
+PMNT.US,D,20251114,000000,0.4149,0.5,0.3962,0.4889,1066097,0
+PMNT.US,D,20251117,000000,0.456,0.4923,0.455,0.482,118583,0
+PMNT.US,D,20251118,000000,0.48,0.482,0.4523,0.4768,70734,0
+PMNT.US,D,20251119,000000,0.439,0.51,0.439,0.505,257859,0
+PMNT.US,D,20251120,000000,0.5002,0.51,0.464,0.4752,124798,0
+PMNT.US,D,20251121,000000,0.4727,0.499,0.468,0.4805,78362,0
+PMNT.US,D,20251124,000000,0.473,0.485,0.4603,0.484,54042,0
+PMNT.US,D,20251125,000000,0.4708,0.48,0.442,0.4501,59341,0
+PMNT.US,D,20251126,000000,0.451,0.480401,0.45,0.4601,48983,0
+PMNT.US,D,20251128,000000,0.45905,0.478,0.4444,0.47,75259,0
+PMNT.US,D,20251201,000000,0.47,0.48,0.44,0.4745,57463,0
+PMNT.US,D,20251202,000000,0.478,0.48,0.4486,0.4778,100229,0
+PMNT.US,D,20251203,000000,0.477,0.477,0.4481,0.4543,215276,0
+PMNT.US,D,20251204,000000,0.4543,0.4664,0.44675,0.461,56964,0
+PMNT.US,D,20251205,000000,0.4612,0.4682,0.4,0.41,319679,0
+PMNT.US,D,20251208,000000,0.4288,0.46,0.4288,0.453,91458,0
+PMNT.US,D,20251209,000000,0.453,0.46,0.45,0.45,87239,0
+PMNT.US,D,20251210,000000,0.4514,0.467,0.45,0.4563,46430,0
+PMNT.US,D,20251211,000000,0.4511,0.4999,0.4511,0.4999,60579,0
+PMNT.US,D,20251212,000000,0.485451,0.51,0.479201,0.508,106949,0
+PMNT.US,D,20251215,000000,0.482,0.51,0.4811,0.491,122493,0
+PMNT.US,D,20251216,000000,0.5126,0.56,0.476,0.4867,154002,0
+PMNT.US,D,20251217,000000,0.4813,0.4813,0.4561,0.471,22816,0
+PMNT.US,D,20251218,000000,0.474301,0.478,0.4606,0.478,24595,0
+PMNT.US,D,20251219,000000,0.464,0.4703,0.45995,0.4699,23294,0
+PMNT.US,D,20251222,000000,0.4697,0.4753,0.45,0.4674,141434,0
+PMNT.US,D,20251223,000000,0.4674,0.4731,0.45,0.4559,134129,0
+PMNT.US,D,20251224,000000,0.4467,0.4498,0.42,0.42,54162,0
+PMNT.US,D,20251226,000000,0.4192,0.4199,0.3972,0.407,115766,0
+PMNT.US,D,20251229,000000,0.401,0.415,0.4,0.415,48319,0
+PMNT.US,D,20251230,000000,0.4012,0.414799,0.3951,0.4145,45817,0
+PMNT.US,D,20251231,000000,0.4101,0.425585,0.4028,0.4159,65189,0
+PMNT.US,D,20260102,000000,0.4266,0.4266,0.4043,0.4044,38115,0
+PMNT.US,D,20260105,000000,0.407,0.4178,0.4033,0.4101,26665,0
+PMNT.US,D,20260106,000000,0.41,0.4255,0.41,0.4225,14227,0
+PMNT.US,D,20260107,000000,0.4289,0.4498,0.4259,0.4445,35726,0
+PMNT.US,D,20260108,000000,0.43,0.444499,0.43,0.44,26736,0
+PMNT.US,D,20260109,000000,0.4389,0.45,0.4317,0.4317,31187,0
+PMNT.US,D,20260112,000000,0.43,0.44,0.424,0.4375,32767,0
+PMNT.US,D,20260113,000000,0.4342,0.4396,0.43,0.4304,7892,0
+PMNT.US,D,20260114,000000,0.43,0.4378,0.4121,0.4226,16028,0
+PMNT.US,D,20260115,000000,0.416299,0.416299,0.3863,0.3863,51844,0
+PMNT.US,D,20260116,000000,0.3893,0.4043,0.3893,0.4,23075,0
+PMNT.US,D,20260120,000000,0.4,0.4,0.381,0.3845,31233,0
+PMNT.US,D,20260121,000000,0.3844,0.3845,0.375,0.375,11055,0
+PMNT.US,D,20260122,000000,0.375,0.386,0.37,0.371,61965,0
+PMNT.US,D,20260123,000000,0.37895,0.3898,0.372,0.385549,53138,0
+PMNT.US,D,20260126,000000,0.3801,0.3855,0.375,0.383,25741,0
+PMNT.US,D,20260127,000000,0.375101,0.3826,0.375,0.3826,16259,0
+PMNT.US,D,20260128,000000,0.3854,0.3854,0.3651,0.3803,68119,0
+PMNT.US,D,20260129,000000,0.379,0.379,0.345,0.3529,54881,0
+PMNT.US,D,20260130,000000,0.34645,0.349999,0.324,0.349,22247,0
+PMNT.US,D,20260202,000000,0.3318,0.3355,0.33,0.3337,12218,0
+PMNT.US,D,20260203,000000,0.3345,0.3406,0.326,0.326,25524,0
+PMNT.US,D,20260204,000000,0.326,0.326,0.2984,0.3,65003,0
+PMNT.US,D,20260205,000000,0.3,0.301,0.28,0.289,31642,0
+PMNT.US,D,20260206,000000,0.2862,0.3,0.279,0.29,34780,0
+PMNT.US,D,20260209,000000,0.29,0.2988,0.2722,0.2875,61333,0
+PMNT.US,D,20260210,000000,0.2904,0.2977,0.28,0.297,52604,0
+PMNT.US,D,20260211,000000,0.2958,0.4,0.2957,0.3677,221008,0
+PMNT.US,D,20260212,000000,0.3889,0.4,0.301,0.315,152182,0
+PMNT.US,D,20260213,000000,0.3169,0.32,0.3138,0.32,6226,0
+PMNT.US,D,20260217,000000,0.3125,0.3243,0.2947,0.3052,37445,0
+PMNT.US,D,20260218,000000,0.3115,0.32,0.2864,0.3,11662,0
diff --git a/daily/us/nysemkt stocks/prk.us.txt b/daily/us/nysemkt stocks/prk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c01864596b319ef4071c0341133c8f6bbbff5492
--- /dev/null
+++ b/daily/us/nysemkt stocks/prk.us.txt	
@@ -0,0 +1,5275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRK.US,D,20050225,000000,69.4482,71.0523,69.23,71.0523,20220.620887232,0
+PRK.US,D,20050228,000000,71.0523,71.1954,70.3115,70.3115,18205.030876525,0
+PRK.US,D,20050301,000000,70.4546,70.8956,69.9854,70.3504,28987.718314028,0
+PRK.US,D,20050302,000000,70.3504,70.9948,70.1665,70.6016,15845.2906856,0
+PRK.US,D,20050303,000000,70.7515,71.0523,70.0204,70.185,14157.413831577,0
+PRK.US,D,20050304,000000,70.3368,72.6818,70.3368,72.2389,25620.18311775,0
+PRK.US,D,20050307,000000,72.3751,72.6749,70.6016,70.6016,10783.714751475,0
+PRK.US,D,20050308,000000,70.7515,71.0571,69.5074,69.5074,23262.497554767,0
+PRK.US,D,20050309,000000,69.122,69.122,68.2323,68.2372,19212.825881878,0
+PRK.US,D,20050310,000000,68.3783,70.3047,68.3783,69.7878,23084.772237819,0
+PRK.US,D,20050311,000000,69.8638,70.404,69.4482,70.0137,21407.168523505,0
+PRK.US,D,20050314,000000,70.0137,70.8664,70.0137,70.7952,16007.606292985,0
+PRK.US,D,20050315,000000,70.6424,71.4299,70.4546,70.4546,14829.27716848,0
+PRK.US,D,20050316,000000,70.4605,70.4605,68.9741,68.9741,13315.016375523,0
+PRK.US,D,20050317,000000,69.5659,69.5659,68.5058,68.5058,18540.962544976,0
+PRK.US,D,20050318,000000,69.4179,69.4179,67.8147,67.8147,86127.948683826,0
+PRK.US,D,20050321,000000,67.8215,67.8215,67.1975,67.2482,25788.662608961,0
+PRK.US,D,20050322,000000,67.3718,67.915,66.3089,66.3157,16681.52425783,0
+PRK.US,D,20050323,000000,66.1852,66.1852,64.6725,64.6725,24613.415426367,0
+PRK.US,D,20050324,000000,65.5622,66.3915,65.4143,65.9993,27474.484835042,0
+PRK.US,D,20050328,000000,65.9993,66.1541,65.7083,65.974,18205.030876525,0
+PRK.US,D,20050329,000000,66.1249,66.7138,64.3163,64.3163,19050.510274492,0
+PRK.US,D,20050330,000000,64.4613,67.6385,64.4613,67.6385,23428.922418036,0
+PRK.US,D,20050331,000000,68.1437,68.1437,65.789,66.7478,35225.568744718,0
+PRK.US,D,20050401,000000,67.6385,67.6385,64.7232,64.8196,51405.763784798,0
+PRK.US,D,20050404,000000,64.9675,67.3349,64.5284,67.0486,54781.517492844,0
+PRK.US,D,20050405,000000,66.9026,66.9085,66.0071,66.4441,20220.620887232,0
+PRK.US,D,20050406,000000,65.7083,67.3124,65.7083,66.7771,28987.718314028,0
+PRK.US,D,20050407,000000,66.631,67.2988,66.3089,66.7059,11966.153131864,0
+PRK.US,D,20050408,000000,66.7186,66.7186,65.0862,65.0862,17360.578792528,0
+PRK.US,D,20050411,000000,65.1154,65.826,63.8529,63.8529,28147.375485914,0
+PRK.US,D,20050412,000000,63.8578,65.495,63.1851,65.4356,34044.157678299,0
+PRK.US,D,20050413,000000,65.2927,65.2927,63.7069,63.8111,16681.52425783,0
+PRK.US,D,20050414,000000,64.6122,64.6725,62.8921,62.8921,27132.389282767,0
+PRK.US,D,20050415,000000,63.336,63.484,61.7056,61.7367,42468.132238849,0
+PRK.US,D,20050418,000000,61.5858,63.1608,61.2588,62.3344,49723.023500631,0
+PRK.US,D,20050419,000000,62.4815,63.0703,61.0018,61.1644,52915.915321873,0
+PRK.US,D,20050420,000000,61.1644,61.1644,58.9089,58.9089,56804.298701346,0
+PRK.US,D,20050421,000000,60.0137,61.6744,59.4813,61.6491,57136.121113914,0
+PRK.US,D,20050422,000000,61.6744,62.2984,59.5777,59.8249,50732.873133926,0
+PRK.US,D,20050425,000000,60.4168,60.6611,60.1189,60.6611,21240.743660235,0
+PRK.US,D,20050426,000000,60.516,60.9609,59.1903,59.2029,29832.170398025,0
+PRK.US,D,20050427,000000,59.1844,60.3399,59.0394,59.9544,20058.305279846,0
+PRK.US,D,20050428,000000,59.9242,59.9242,58.763,58.763,22079.031860406,0
+PRK.US,D,20050429,000000,59.0647,59.6303,58.356,59.6303,37413.747502519,0
+PRK.US,D,20050502,000000,58.5002,60.2201,58.5002,60.1753,37924.322546006,0
+PRK.US,D,20050503,000000,60.0722,60.666,59.7753,59.7821,23935.388205639,0
+PRK.US,D,20050504,000000,60.666,61.8827,60.5492,61.8827,28147.375485914,0
+PRK.US,D,20050505,000000,61.7367,62.1913,60.3691,60.6874,25788.662608961,0
+PRK.US,D,20050506,000000,61.7611,61.7611,60.6777,60.6777,16681.52425783,0
+PRK.US,D,20050509,000000,60.5229,61.5751,60.4595,61.3503,22924.511258375,0
+PRK.US,D,20050510,000000,60.6942,61.0641,60.666,60.6708,28653.841273518,0
+PRK.US,D,20050511,000000,60.6708,60.6708,59.496,59.9495,26461.553259834,0
+PRK.US,D,20050512,000000,60.3632,60.8431,59.3324,59.3324,23262.497554767,0
+PRK.US,D,20050513,000000,59.3353,60.0654,58.8837,58.8837,27132.389282767,0
+PRK.US,D,20050516,000000,59.0053,61.2656,59.0053,61.2656,21915.68893905,0
+PRK.US,D,20050517,000000,61.1575,62.2984,60.8168,62.2984,26971.10098935,0
+PRK.US,D,20050518,000000,62.1543,63.4908,62.1543,63.3662,48035.146646609,0
+PRK.US,D,20050519,000000,63.2309,63.6262,63.046,63.2786,15504.222447295,0
+PRK.US,D,20050520,000000,62.6049,62.8854,62.6049,62.7715,23428.922418036,0
+PRK.US,D,20050523,000000,62.9243,63.0703,62.6352,63.009,18371.455739794,0
+PRK.US,D,20050524,000000,62.8776,62.8776,61.8584,62.0891,23594.319967335,0
+PRK.US,D,20050525,000000,61.8827,61.8827,61.1157,61.1828,22586.524961981,0
+PRK.US,D,20050526,000000,61.3298,61.6997,61.1089,61.6997,12135.659937046,0
+PRK.US,D,20050527,000000,61.8526,61.9422,61.4087,61.8827,7586.7136743488,0
+PRK.US,D,20050531,000000,61.8896,61.9879,61.2588,61.2588,15845.2906856,0
+PRK.US,D,20050601,000000,61.1089,62.9623,61.1089,62.6012,28987.718314028,0
+PRK.US,D,20050602,000000,62.7413,62.7413,62.2429,62.715,20730.168616748,0
+PRK.US,D,20050603,000000,62.862,63.1423,62.535,62.715,26461.553259834,0
+PRK.US,D,20050606,000000,62.862,62.862,62.4415,62.5953,16186.358923905,0
+PRK.US,D,20050607,000000,62.7413,63.4616,62.6049,63.009,27132.389282767,0
+PRK.US,D,20050608,000000,63.1608,63.1608,62.7267,62.755,18875.866899457,0
+PRK.US,D,20050609,000000,62.6254,63.1608,62.4755,63.041,17695.483147009,0
+PRK.US,D,20050610,000000,63.1851,63.7137,63.041,63.484,11460.714658231,0
+PRK.US,D,20050613,000000,63.484,63.6212,63.0197,63.4558,39270.103847753,0
+PRK.US,D,20050614,000000,63.3068,64.3445,63.2309,64.3445,29157.22511921,0
+PRK.US,D,20050615,000000,64.4925,64.616,63.6942,64.616,37078.843148039,0
+PRK.US,D,20050616,000000,64.616,64.616,64.1829,64.6122,23428.922418036,0
+PRK.US,D,20050617,000000,65.2644,65.3228,64.3163,65.3228,101295.2121487,0
+PRK.US,D,20050620,000000,65.2644,65.3958,64.1655,64.3163,30673.540540109,0
+PRK.US,D,20050621,000000,64.4613,64.6725,63.8529,63.9882,16854.113004924,0
+PRK.US,D,20050622,000000,64.1275,65.0862,63.6368,65.0862,22248.538665589,0
+PRK.US,D,20050623,000000,65.2342,65.2342,63.9824,63.9824,22753.977139222,0
+PRK.US,D,20050624,000000,64.0807,64.2287,62.9982,64.2287,134333.62944959,0
+PRK.US,D,20050627,000000,64.0768,64.0768,63.193,63.4266,30171.184008388,0
+PRK.US,D,20050628,000000,63.4266,65.6459,63.4266,65.4561,39270.103847753,0
+PRK.US,D,20050629,000000,65.4561,65.7083,64.8848,65.1631,30336.581557687,0
+PRK.US,D,20050630,000000,65.1631,66.5083,65.1524,65.5622,41969.884963012,0
+PRK.US,D,20050701,000000,65.5622,65.5622,64.3231,64.327,18875.866899457,0
+PRK.US,D,20050705,000000,64.4487,66.0324,64.327,66.0324,28822.32076473,0
+PRK.US,D,20050706,000000,66.0324,66.1541,65.1826,65.1826,29666.772848727,0
+PRK.US,D,20050707,000000,65.0337,65.7083,64.2287,65.5,29666.772848727,0
+PRK.US,D,20050708,000000,67.0739,67.3718,64.5587,67.3124,49216.557713027,0
+PRK.US,D,20050711,000000,67.4302,70.6016,67.4302,68.8056,63205.492053393,0
+PRK.US,D,20050712,000000,68.8056,70.4458,68.7053,70.1324,28147.375485914,0
+PRK.US,D,20050713,000000,70.1401,70.185,69.2399,69.5786,14829.27716848,0
+PRK.US,D,20050714,000000,69.6847,69.8287,67.0808,67.1645,24437.744737361,0
+PRK.US,D,20050715,000000,66.5688,66.8598,65.5622,66.1249,49552.489381477,0
+PRK.US,D,20050718,000000,66.2738,66.2971,65.3121,65.6197,37078.843148039,0
+PRK.US,D,20050719,000000,65.7394,67.9198,65.6197,67.8274,24777.785661694,0
+PRK.US,D,20050720,000000,67.6784,69.5493,67.6784,69.3469,41627.789410736,0
+PRK.US,D,20050721,000000,69.197,69.197,66.7771,66.7838,23084.772237819,0
+PRK.US,D,20050722,000000,66.8988,68.4377,66.8725,68.4309,38086.638153393,0
+PRK.US,D,20050725,000000,68.2927,68.3783,67.5275,67.7748,21067.12759917,0
+PRK.US,D,20050726,000000,67.7748,68.2595,67.4857,67.6151,20220.620887232,0
+PRK.US,D,20050727,000000,67.6151,67.6151,64.986,65.9623,29997.567947323,0
+PRK.US,D,20050728,000000,65.9623,67.5665,65.6459,67.5665,46016.474693988,0
+PRK.US,D,20050729,000000,67.7165,68.17,67.4048,67.5334,27132.389282767,0
+PRK.US,D,20050801,000000,66.1852,68.1437,66.1852,67.0447,20392.182320356,0
+PRK.US,D,20050802,000000,67.0447,67.2151,66.1347,67.0369,52082.763691555,0
+PRK.US,D,20050803,000000,67.0369,67.0447,66.522,66.8988,16681.52425783,0
+PRK.US,D,20050804,000000,67.0447,67.4225,65.6519,65.6519,23935.388205639,0
+PRK.US,D,20050805,000000,65.6519,65.6519,62.7091,63.0128,31516.965310135,0
+PRK.US,D,20050808,000000,63.1637,63.6942,62.2759,63.3964,25957.142100172,0
+PRK.US,D,20050809,000000,63.5443,64.8108,62.7413,64.8108,21740.018250043,0
+PRK.US,D,20050810,000000,64.9538,66.0071,64.5236,64.6998,30673.540540109,0
+PRK.US,D,20050811,000000,64.73,65.5622,64.6122,65.1154,16345.592589379,0
+PRK.US,D,20050812,000000,64.9675,64.9675,62.8921,63.6622,28653.841273518,0
+PRK.US,D,20050815,000000,63.8111,65.3529,62.8327,65.3529,15845.2906856,0
+PRK.US,D,20050816,000000,65.3529,65.3529,62.748,62.748,24100.785754939,0
+PRK.US,D,20050817,000000,62.5953,63.6145,62.3042,63.5989,27811.443817463,0
+PRK.US,D,20050818,000000,63.5989,64.1965,63.046,63.4558,25451.703626539,0
+PRK.US,D,20050819,000000,63.4616,63.4616,62.5387,62.7666,14157.413831577,0
+PRK.US,D,20050822,000000,62.8854,63.6309,62.8717,63.3662,11628.166835471,0
+PRK.US,D,20050823,000000,63.2475,63.6262,62.8454,62.9828,10447.783083024,0
+PRK.US,D,20050824,000000,62.5953,63.8168,62.4162,62.9166,20730.168616748,0
+PRK.US,D,20050825,000000,63.041,63.1851,62.748,63.1851,10447.783083024,0
+PRK.US,D,20050826,000000,63.041,63.041,62.019,62.0307,31685.444801346,0
+PRK.US,D,20050829,000000,61.3201,62.9496,61.3201,62.9496,21740.018250043,0
+PRK.US,D,20050830,000000,63.0859,63.0859,62.387,62.6254,12980.112021043,0
+PRK.US,D,20050831,000000,62.4755,63.484,62.0307,63.484,26971.10098935,0
+PRK.US,D,20050901,000000,63.484,64.8196,63.336,64.547,34717.048329173,0
+PRK.US,D,20050902,000000,64.5528,65.2215,64.5528,64.8419,16516.126708532,0
+PRK.US,D,20050906,000000,65.2001,66.4295,65.2001,66.1034,19546.702922388,0
+PRK.US,D,20050907,000000,65.8894,66.2893,65.3841,66.2893,16516.126708532,0
+PRK.US,D,20050908,000000,65.9341,65.9467,65.2098,65.4786,17360.578792528,0
+PRK.US,D,20050909,000000,65.6625,66.0071,65.5622,66.0071,12300.030172374,0
+PRK.US,D,20050912,000000,65.8894,67.5714,65.8894,67.2813,21067.12759917,0
+PRK.US,D,20050913,000000,65.5622,67.1908,65.5622,66.2271,17023.619810107,0
+PRK.US,D,20050914,000000,66.3615,66.596,65.3228,65.5,22079.031860406,0
+PRK.US,D,20050915,000000,65.3529,65.4074,64.6862,65.1154,23935.388205639,0
+PRK.US,D,20050916,000000,65.3529,66.0742,64.9675,66.0615,99102.924135015,0
+PRK.US,D,20050919,000000,66.0615,66.0615,64.8778,65.1154,14328.975264701,0
+PRK.US,D,20050920,000000,65.2644,66.1424,64.0768,64.3766,29997.567947323,0
+PRK.US,D,20050921,000000,64.3766,64.3766,63.0041,63.0265,27974.786738821,0
+PRK.US,D,20050922,000000,62.8776,63.4733,62.3042,63.2251,25112.690016176,0
+PRK.US,D,20050923,000000,63.1034,63.8218,62.9855,63.7526,14829.27716848,0
+PRK.US,D,20050926,000000,64.3163,64.6083,63.8471,64.1011,15504.222447295,0
+PRK.US,D,20050927,000000,63.9571,64.2218,63.7205,63.9317,11800.755582565,0
+PRK.US,D,20050928,000000,63.7829,63.9317,62.6838,62.8016,16681.52425783,0
+PRK.US,D,20050929,000000,62.9243,64.4925,62.2984,64.4925,15341.906839909,0
+PRK.US,D,20050930,000000,64.3163,64.4769,64.1556,64.2364,10783.714751475,0
+PRK.US,D,20051003,000000,64.3863,64.5528,63.484,63.6212,18875.866899457,0
+PRK.US,D,20051004,000000,63.6145,63.6212,62.8971,63.3068,23935.388205639,0
+PRK.US,D,20051005,000000,63.1608,63.4129,62.3276,62.5953,36572.377360435,0
+PRK.US,D,20051006,000000,62.4162,62.9438,61.4155,61.4155,32693.2398067,0
+PRK.US,D,20051007,000000,61.4214,61.9675,61.177,61.177,22248.538665589,0
+PRK.US,D,20051010,000000,61.1828,61.4087,60.5365,60.5365,13315.016375523,0
+PRK.US,D,20051011,000000,60.7536,60.7741,60.0137,60.0137,31854.951606528,0
+PRK.US,D,20051012,000000,60.0137,60.2708,59.2779,60.2708,34717.048329173,0
+PRK.US,D,20051013,000000,60.0722,61.2373,59.8044,60.7079,18205.030876525,0
+PRK.US,D,20051014,000000,61.1225,61.9625,60.227,61.8584,17695.483147009,0
+PRK.US,D,20051017,000000,61.8526,62.2429,60.9668,62.0793,26631.060065016,0
+PRK.US,D,20051018,000000,62.0793,62.0852,59.9242,59.9242,14829.27716848,0
+PRK.US,D,20051019,000000,59.9242,61.8244,59.8191,61.8244,33880.814756943,0
+PRK.US,D,20051020,000000,61.6744,62.6537,61.6744,62.5067,23084.772237819,0
+PRK.US,D,20051021,000000,62.6537,64.2842,62.5067,63.193,31178.979013742,0
+PRK.US,D,20051024,000000,63.3195,64.7611,63.3195,64.7611,15845.2906856,0
+PRK.US,D,20051025,000000,64.6658,64.6725,63.1764,63.591,19050.510274492,0
+PRK.US,D,20051026,000000,63.7702,64.9607,63.7702,64.3815,13145.50957034,0
+PRK.US,D,20051027,000000,64.0768,64.0768,62.0044,62.0239,39270.103847753,0
+PRK.US,D,20051028,000000,62.4463,64.1907,62.0434,64.1907,23262.497554767,0
+PRK.US,D,20051031,000000,65.9097,65.9097,63.4422,64.2111,43316.693578729,0
+PRK.US,D,20051101,000000,63.6145,63.6145,62.8387,63.2183,14661.82499124,0
+PRK.US,D,20051102,000000,63.8111,65.2644,63.557,65.0941,40956.953387805,0
+PRK.US,D,20051103,000000,65.0941,66.3313,64.6287,64.7611,22586.524961981,0
+PRK.US,D,20051104,000000,64.6122,65.2604,64.4409,64.7972,8933.5222900659,0
+PRK.US,D,20051107,000000,66.5152,66.5152,64.2627,65.6742,15504.222447295,0
+PRK.US,D,20051108,000000,65.0794,65.8592,64.8253,65.789,13145.50957034,0
+PRK.US,D,20051109,000000,65.789,66.452,65.1826,66.452,12478.782803292,0
+PRK.US,D,20051110,000000,66.452,67.2414,65.4727,66.9912,26971.10098935,0
+PRK.US,D,20051111,000000,66.8656,67.0447,65.8708,65.9546,18034.496757373,0
+PRK.US,D,20051114,000000,65.8592,66.0324,65.3841,65.3899,18540.962544976,0
+PRK.US,D,20051115,000000,65.2644,65.2644,63.4966,63.5151,18540.962544976,0
+PRK.US,D,20051116,000000,63.5181,63.5181,62.0044,62.6488,20392.182320356,0
+PRK.US,D,20051117,000000,63.009,64.7903,63.009,64.7903,9776.9470600917,0
+PRK.US,D,20051118,000000,65.2644,65.2644,64.8196,65.2644,13482.468552763,0
+PRK.US,D,20051121,000000,65.2644,65.2644,64.9091,65.1154,23594.319967335,0
+PRK.US,D,20051122,000000,64.5236,64.9899,63.5181,64.73,19724.428239336,0
+PRK.US,D,20051123,000000,64.73,65.2644,64.73,65.2059,15165.208836931,0
+PRK.US,D,20051125,000000,65.2059,65.2547,64.9091,65.0862,2361.7948188663,0
+PRK.US,D,20051128,000000,64.9675,65.2644,64.0768,64.0876,41462.391861437,0
+PRK.US,D,20051129,000000,64.3863,64.5751,62.9243,63.0527,26123.566963441,0
+PRK.US,D,20051130,000000,62.9166,63.2309,62.131,62.3276,23765.881400459,0
+PRK.US,D,20051201,000000,62.3344,65.1086,62.3344,65.0862,34382.143974693,0
+PRK.US,D,20051202,000000,64.7903,65.2644,63.7001,65.057,32024.45841171,0
+PRK.US,D,20051205,000000,64.9091,64.9091,63.6622,64.2539,23594.319967335,0
+PRK.US,D,20051206,000000,65.974,65.974,64.071,64.4992,13145.50957034,0
+PRK.US,D,20051207,000000,64.6463,64.6959,63.7926,63.8695,16007.606292985,0
+PRK.US,D,20051208,000000,63.8695,64.6083,63.4908,64.3163,20220.620887232,0
+PRK.US,D,20051209,000000,64.3163,64.7543,64.0768,64.5956,18710.469350158,0
+PRK.US,D,20051212,000000,65.2488,65.2488,64.2539,64.8253,16516.126708532,0
+PRK.US,D,20051213,000000,64.9743,65.2001,64.1401,64.9675,16681.52425783,0
+PRK.US,D,20051214,000000,65.1154,65.2644,64.8555,64.9976,22924.511258375,0
+PRK.US,D,20051215,000000,64.9976,65.1456,63.7829,64.0768,22924.511258375,0
+PRK.US,D,20051216,000000,64.2432,64.6803,64.0233,64.6803,112754.89949296,0
+PRK.US,D,20051219,000000,64.5284,64.5284,62.387,62.3928,25451.703626539,0
+PRK.US,D,20051220,000000,62.6303,63.4314,62.3276,62.3578,35055.034625566,0
+PRK.US,D,20051221,000000,62.3578,63.0917,62.1806,62.3344,19382.33268706,0
+PRK.US,D,20051222,000000,62.0374,63.0703,62.0374,62.7364,18371.455739794,0
+PRK.US,D,20051223,000000,62.8854,63.4781,62.8854,63.4781,15341.906839909,0
+PRK.US,D,20051227,000000,63.3662,63.3662,62.5067,62.6254,23935.388205639,0
+PRK.US,D,20051228,000000,62.7715,62.7715,62.3394,62.6352,11120.673733897,0
+PRK.US,D,20051229,000000,62.6352,62.6352,61.7367,61.7435,19546.702922388,0
+PRK.US,D,20051230,000000,61.7056,61.7056,60.5891,60.8986,44156.009092871,0
+PRK.US,D,20060103,000000,61.1362,62.6254,60.8383,62.3626,42810.227791125,0
+PRK.US,D,20060104,000000,62.0686,63.041,62.0686,62.7091,30673.540540109,0
+PRK.US,D,20060105,000000,62.5583,62.5583,62.1806,62.2088,25112.690016176,0
+PRK.US,D,20060106,000000,62.3578,63.1764,62.1505,63.1637,12640.071096708,0
+PRK.US,D,20060109,000000,63.3136,63.8578,63.2553,63.5035,18875.866899457,0
+PRK.US,D,20060110,000000,63.3068,63.9425,63.0966,63.4266,27974.786738821,0
+PRK.US,D,20060111,000000,63.4314,63.4314,62.1543,62.6605,41123.378251074,0
+PRK.US,D,20060112,000000,62.8065,62.8065,62.2088,62.3208,22586.524961981,0
+PRK.US,D,20060113,000000,62.1806,63.2952,62.1806,63.2124,12809.57790189,0
+PRK.US,D,20060117,000000,62.7413,62.7666,62.2984,62.3276,22412.908900916,0
+PRK.US,D,20060118,000000,62.4755,63.1794,62.2984,62.3042,23935.388205639,0
+PRK.US,D,20060119,000000,62.3091,63.1286,62.3091,63.1229,14661.82499124,0
+PRK.US,D,20060120,000000,63.1229,63.1229,62.2984,62.3578,21240.743660235,0
+PRK.US,D,20060123,000000,62.5067,63.2952,62.5067,62.8971,14829.27716848,0
+PRK.US,D,20060124,000000,62.7413,64.4156,62.7413,64.2899,30508.142990811,0
+PRK.US,D,20060125,000000,64.1459,64.5042,63.6942,64.5042,45677.461083625,0
+PRK.US,D,20060126,000000,64.3562,65.2059,64.3562,65.1456,22753.977139222,0
+PRK.US,D,20060127,000000,64.8478,65.5486,64.8196,65.5331,24613.415426367,0
+PRK.US,D,20060130,000000,65.3841,65.3841,64.5284,64.5587,21240.743660235,0
+PRK.US,D,20060131,000000,64.4097,70.4702,64.2334,69.5444,145283.76906434,0
+PRK.US,D,20060201,000000,68.3569,68.3569,65.974,67.6074,88149.702578357,0
+PRK.US,D,20060202,000000,67.3124,67.3124,64.0233,64.1722,59326.354499657,0
+PRK.US,D,20060203,000000,64.0768,64.1965,63.4908,63.778,18875.866899457,0
+PRK.US,D,20060206,000000,63.484,64.0184,62.236,63.7449,36072.075456656,0
+PRK.US,D,20060207,000000,63.74,64.2218,62.8921,62.9087,35055.034625566,0
+PRK.US,D,20060208,000000,63.2056,63.4266,62.7413,62.7715,24271.319874091,0
+PRK.US,D,20060209,000000,62.7715,63.2183,62.2984,62.3042,23935.388205639,0
+PRK.US,D,20060210,000000,62.2984,62.8327,61.8526,62.495,25620.18311775,0
+PRK.US,D,20060213,000000,62.7306,62.862,61.8244,61.8244,12640.071096708,0
+PRK.US,D,20060214,000000,62.1193,62.8921,61.7951,62.8269,18034.496757373,0
+PRK.US,D,20060215,000000,62.9828,64.616,62.6012,64.3863,27132.389282767,0
+PRK.US,D,20060216,000000,64.3863,64.6959,64.0768,64.4769,19382.33268706,0
+PRK.US,D,20060217,000000,64.8196,64.8196,63.336,63.3662,24437.744737361,0
+PRK.US,D,20060221,000000,63.2183,63.336,61.2316,61.3201,22412.908900916,0
+PRK.US,D,20060222,000000,61.3201,63.1608,61.3201,62.6303,28315.854977125,0
+PRK.US,D,20060223,000000,62.4815,63.0703,61.5255,61.9722,18205.030876525,0
+PRK.US,D,20060224,000000,61.7056,62.4356,61.4087,62.3208,24944.210524965,0
+PRK.US,D,20060227,000000,62.3276,64.2334,62.3276,63.8471,25451.703626539,0
+PRK.US,D,20060228,000000,63.7001,63.8578,62.168,62.236,27306.005343831,0
+PRK.US,D,20060301,000000,62.1505,63.6689,62.0891,63.6689,19212.825881878,0
+PRK.US,D,20060302,000000,63.372,63.6047,62.9564,63.5989,24944.210524965,0
+PRK.US,D,20060303,000000,63.5989,63.7205,62.8921,63.1355,24271.319874091,0
+PRK.US,D,20060306,000000,62.7413,62.748,60.9307,61.2373,66911.013546064,0
+PRK.US,D,20060307,000000,61.2316,61.8244,60.8743,61.1089,50226.407346322,0
+PRK.US,D,20060308,000000,61.2588,62.2906,61.1225,62.131,27474.484835042,0
+PRK.US,D,20060309,000000,62.2819,62.4755,61.4379,61.8827,21572.566072803,0
+PRK.US,D,20060310,000000,63.1851,63.1851,62.0619,62.4882,19888.798474664,0
+PRK.US,D,20060313,000000,62.8327,63.0917,61.8526,62.0686,41123.378251074,0
+PRK.US,D,20060314,000000,62.0686,63.4558,62.0686,63.4558,26295.128396564,0
+PRK.US,D,20060315,000000,63.484,63.7205,63.0128,63.4353,19888.798474664,0
+PRK.US,D,20060316,000000,63.5151,63.5443,63.2523,63.484,13986.879712425,0
+PRK.US,D,20060317,000000,63.5443,63.6942,62.3684,62.4288,141235.12470541,0
+PRK.US,D,20060320,000000,62.2857,62.7715,62.0005,62.4415,23262.497554767,0
+PRK.US,D,20060321,000000,62.2984,63.3292,61.4019,61.4087,32024.45841171,0
+PRK.US,D,20060322,000000,61.4087,62.8269,61.3785,62.7607,22248.538665589,0
+PRK.US,D,20060323,000000,62.8854,63.041,61.907,62.2984,18710.469350158,0
+PRK.US,D,20060324,000000,62.5953,62.8854,62.1241,62.715,10783.714751475,0
+PRK.US,D,20060327,000000,62.8921,63.1286,62.2984,63.0596,12478.782803292,0
+PRK.US,D,20060328,000000,62.9087,63.0265,62.0949,62.3578,22753.977139222,0
+PRK.US,D,20060329,000000,62.2088,62.8921,62.1855,62.8016,24944.210524965,0
+PRK.US,D,20060330,000000,62.7364,62.8921,62.2254,62.8132,6910.7410815632,0
+PRK.US,D,20060331,000000,62.6644,63.1851,62.4522,63.1851,19382.33268706,0
+PRK.US,D,20060403,000000,62.862,63.1851,62.168,62.236,24437.744737361,0
+PRK.US,D,20060404,000000,62.387,63.1686,62.1806,62.1806,14661.82499124,0
+PRK.US,D,20060405,000000,62.4463,63.1851,61.7056,62.0619,23594.319967335,0
+PRK.US,D,20060406,000000,61.9422,62.6537,61.7951,62.5467,22412.908900916,0
+PRK.US,D,20060407,000000,62.6955,62.8854,61.0086,61.0164,35394.048235929,0
+PRK.US,D,20060410,000000,61.1089,61.6394,60.8743,61.5216,22079.031860406,0
+PRK.US,D,20060411,000000,61.3717,61.5099,60.4878,60.4937,30171.184008388,0
+PRK.US,D,20060412,000000,60.4878,61.3298,60.4878,61.0641,14493.345500029,0
+PRK.US,D,20060413,000000,60.9307,61.9353,60.9307,61.5636,10447.783083024,0
+PRK.US,D,20060417,000000,61.2734,61.2734,59.2419,59.2779,41627.789410736,0
+PRK.US,D,20060418,000000,59.4181,61.3015,59.3324,61.3015,40956.953387805,0
+PRK.US,D,20060419,000000,61.7056,62.236,61.4661,62.1241,25788.662608961,0
+PRK.US,D,20060420,000000,62.1505,62.2712,60.666,60.7838,11295.317108933,0
+PRK.US,D,20060421,000000,61.3785,61.3785,59.9242,60.0946,30508.142990811,0
+PRK.US,D,20060424,000000,60.2201,60.4849,59.9242,60.1832,26295.128396564,0
+PRK.US,D,20060425,000000,60.3281,60.3281,59.3324,59.496,28147.375485914,0
+PRK.US,D,20060426,000000,59.6478,60.516,59.6478,59.7373,21740.018250043,0
+PRK.US,D,20060427,000000,59.4813,60.516,59.3031,59.5144,21572.566072803,0
+PRK.US,D,20060428,000000,59.3324,60.3097,59.2029,59.5067,26295.128396564,0
+PRK.US,D,20060501,000000,59.9242,60.1627,59.0053,59.0122,24437.744737361,0
+PRK.US,D,20060502,000000,59.13,59.6809,58.7406,59.5485,30673.540540109,0
+PRK.US,D,20060503,000000,59.3976,59.5854,58.4447,58.9624,19050.510274492,0
+PRK.US,D,20060504,000000,59.0832,59.3324,58.7406,59.3324,14661.82499124,0
+PRK.US,D,20060505,000000,59.7452,60.666,59.5971,60.0654,22586.524961981,0
+PRK.US,D,20060508,000000,59.9242,60.2805,59.7452,60.1044,7921.6180288292,0
+PRK.US,D,20060509,000000,59.9544,60.6504,59.8327,60.5229,17532.140225651,0
+PRK.US,D,20060510,000000,60.3759,60.3759,59.2029,59.2029,21572.566072803,0
+PRK.US,D,20060511,000000,58.6102,58.8837,56.2398,56.2398,77355.714687175,0
+PRK.US,D,20060512,000000,56.3732,56.8269,55.1652,56.0685,67759.574885945,0
+PRK.US,D,20060515,000000,55.7716,57.1773,55.4767,56.8044,59498.943246751,0
+PRK.US,D,20060516,000000,57.3972,57.701,57.3135,57.5569,19212.825881878,0
+PRK.US,D,20060517,000000,56.9612,56.968,55.7454,56.4657,38764.665374121,0
+PRK.US,D,20060518,000000,57.0594,57.552,56.4063,57.189,50902.379939107,0
+PRK.US,D,20060519,000000,56.6467,57.3135,56.0977,56.4832,35225.568744718,0
+PRK.US,D,20060522,000000,56.4832,57.6114,55.9799,57.0186,26971.10098935,0
+PRK.US,D,20060523,000000,57.4653,57.7603,56.6613,56.7674,45001.48849084,0
+PRK.US,D,20060524,000000,56.6516,57.0225,55.58,56.8551,35899.486709562,0
+PRK.US,D,20060525,000000,57.4518,57.4907,56.4832,57.2221,28987.718314028,0
+PRK.US,D,20060526,000000,57.7545,57.9014,56.9962,57.1588,18205.030876525,0
+PRK.US,D,20060530,000000,57.0128,57.0128,56.0101,56.0101,30171.184008388,0
+PRK.US,D,20060531,000000,56.0101,56.5951,55.9207,56.3323,40616.912463471,0
+PRK.US,D,20060601,000000,56.4832,57.3379,56.4832,57.3379,38267.445412253,0
+PRK.US,D,20060602,000000,57.3379,57.5345,57.1121,57.2853,23935.388205639,0
+PRK.US,D,20060605,000000,57.1373,57.3506,55.1205,55.2091,56804.298701346,0
+PRK.US,D,20060606,000000,55.1847,55.8515,55.1652,55.7454,51238.311607558,0
+PRK.US,D,20060607,000000,56.0364,56.0685,55.0309,55.0902,52757.70897037,0
+PRK.US,D,20060608,000000,55.0902,57.6951,54.662,57.5277,85450.948777069,0
+PRK.US,D,20060609,000000,57.0527,57.4907,56.9563,57.0527,61854.574181793,0
+PRK.US,D,20060612,000000,56.8998,57.1588,55.8972,56.6613,52915.915321873,0
+PRK.US,D,20060613,000000,56.6613,57.3758,56.5893,56.7674,50398.996093416,0
+PRK.US,D,20060614,000000,56.7674,57.0527,55.3112,56.306,40454.596856084,0
+PRK.US,D,20060615,000000,56.456,57.8703,56.456,57.8703,32024.45841171,0
+PRK.US,D,20060616,000000,57.8703,57.8703,56.417,56.6885,261415.4495793,0
+PRK.US,D,20060619,000000,56.8404,56.8404,55.0591,55.0591,44664.529508417,0
+PRK.US,D,20060620,000000,55.3589,55.3589,54.7992,54.7992,34044.157678299,0
+PRK.US,D,20060621,000000,55.2421,56.1882,55.2421,55.9556,30171.184008388,0
+PRK.US,D,20060622,000000,56.1328,56.2029,55.8904,55.9615,50226.407346322,0
+PRK.US,D,20060623,000000,55.9207,55.9615,55.0143,55.0367,42305.816631463,0
+PRK.US,D,20060626,000000,55.573,56.5134,55.5683,56.4247,36406.979811137,0
+PRK.US,D,20060627,000000,56.2759,56.7528,56.0977,56.4706,49552.489381477,0
+PRK.US,D,20060628,000000,56.4706,57.1588,56.1572,57.1588,53929.874211051,0
+PRK.US,D,20060629,000000,57.2551,58.4388,56.9962,57.7545,51405.763784798,0
+PRK.US,D,20060630,000000,57.9686,58.6247,57.1256,58.6247,99273.458254167,0
+PRK.US,D,20060703,000000,58.3297,58.6919,58.2918,58.505,13986.879712425,0
+PRK.US,D,20060705,000000,58.2149,58.4826,57.4693,58.2354,26123.566963441,0
+PRK.US,D,20060706,000000,58.2421,58.797,57.701,58.5109,33880.814756943,0
+PRK.US,D,20060707,000000,58.3832,58.7406,57.1004,57.1373,21740.018250043,0
+PRK.US,D,20060710,000000,57.2551,58.2918,57.2551,57.8372,24437.744737361,0
+PRK.US,D,20060711,000000,57.3009,58.505,56.6613,58.505,39270.103847753,0
+PRK.US,D,20060712,000000,58.356,58.3648,56.4706,56.4764,37413.747502519,0
+PRK.US,D,20060713,000000,56.4832,56.7724,55.3452,55.6169,46347.269792586,0
+PRK.US,D,20060714,000000,55.7658,55.9556,54.7925,55.6033,35055.034625566,0
+PRK.US,D,20060717,000000,55.5683,56.346,55.5683,55.8125,18540.962544976,0
+PRK.US,D,20060718,000000,55.9615,57.3612,55.573,57.3612,30508.142990811,0
+PRK.US,D,20060719,000000,57.479,59.7452,57.479,59.7422,62190.505850244,0
+PRK.US,D,20060720,000000,60.0722,60.1354,58.1157,58.1449,36237.473005955,0
+PRK.US,D,20060721,000000,58.1449,58.285,57.5569,57.9979,37413.747502519,0
+PRK.US,D,20060724,000000,59.0346,59.9349,58.9878,59.9242,34888.609762297,0
+PRK.US,D,20060725,000000,60.0722,61.4019,59.4853,60.8383,29832.170398025,0
+PRK.US,D,20060726,000000,60.516,61.0933,59.2243,60.6377,19382.33268706,0
+PRK.US,D,20060727,000000,60.9911,60.9911,59.7987,59.9242,25451.703626539,0
+PRK.US,D,20060728,000000,60.2201,61.9295,60.2201,60.4655,36406.979811137,0
+PRK.US,D,20060731,000000,59.9894,60.7224,59.4853,60.2756,35394.048235929,0
+PRK.US,D,20060801,000000,59.9778,59.9778,58.8837,59.8415,27132.389282767,0
+PRK.US,D,20060802,000000,60.2201,60.516,59.7646,60.1044,21407.168523505,0
+PRK.US,D,20060803,000000,59.9544,60.516,59.1513,60.4878,43148.214087518,0
+PRK.US,D,20060804,000000,60.8168,61.4866,59.4745,60.3584,38430.78833361,0
+PRK.US,D,20060807,000000,60.0595,60.516,59.8114,60.4713,21915.68893905,0
+PRK.US,D,20060808,000000,60.5492,60.8168,59.2292,59.235,28315.854977125,0
+PRK.US,D,20060809,000000,59.385,60.5715,59.2419,59.4512,41801.405471801,0
+PRK.US,D,20060810,000000,59.3324,60.6124,58.9089,60.003,35394.048235929,0
+PRK.US,D,20060811,000000,59.9242,60.1044,59.3324,59.6847,19888.798474664,0
+PRK.US,D,20060814,000000,59.6926,60.5988,59.2136,59.6847,21240.743660235,0
+PRK.US,D,20060815,000000,60.1044,60.9804,60.0197,60.8694,28653.841273518,0
+PRK.US,D,20060816,000000,60.8694,61.1644,60.3983,61.0875,14328.975264701,0
+PRK.US,D,20060817,000000,60.9531,62.1505,60.9531,62.131,19050.510274492,0
+PRK.US,D,20060818,000000,61.7367,61.7367,60.6056,60.9269,13482.468552763,0
+PRK.US,D,20060821,000000,60.516,60.516,59.6351,59.6351,14829.27716848,0
+PRK.US,D,20060822,000000,59.4813,59.7305,59.3324,59.7305,10285.467475637,0
+PRK.US,D,20060823,000000,59.5777,59.7373,58.7561,58.7561,15673.729252477,0
+PRK.US,D,20060824,000000,58.7561,59.1777,58.649,58.8905,10958.35812651,0
+PRK.US,D,20060825,000000,58.7454,59.3557,58.7454,59.0715,9269.4539585171,0
+PRK.US,D,20060828,000000,59.2136,59.8649,59.2136,59.8649,7245.6454360436,0
+PRK.US,D,20060829,000000,59.9242,60.85,59.2701,60.85,27474.484835042,0
+PRK.US,D,20060830,000000,60.9959,62.0569,60.9959,61.4924,28653.841273518,0
+PRK.US,D,20060831,000000,61.6452,62.2634,61.4486,61.4729,23262.497554767,0
+PRK.US,D,20060901,000000,61.6161,61.6161,61.1089,61.3785,8933.5222900659,0
+PRK.US,D,20060905,000000,61.5255,62.2984,61.3201,62.1455,15165.208836931,0
+PRK.US,D,20060906,000000,61.907,62.1455,60.5492,60.5891,16854.113004924,0
+PRK.US,D,20060907,000000,60.5492,60.8042,59.6303,59.712,19382.33268706,0
+PRK.US,D,20060908,000000,59.712,60.0722,59.5067,59.8609,12135.659937046,0
+PRK.US,D,20060911,000000,59.6566,60.3467,59.1844,60.1394,15000.838601603,0
+PRK.US,D,20060912,000000,60.2932,61.7611,60.2932,61.7367,25620.18311775,0
+PRK.US,D,20060913,000000,61.7309,62.2984,61.7309,62.2857,22586.524961981,0
+PRK.US,D,20060914,000000,62.1388,62.2984,61.5907,62.2984,21572.566072803,0
+PRK.US,D,20060915,000000,62.4571,62.4571,61.4379,61.5001,93885.196477327,0
+PRK.US,D,20060918,000000,61.0533,61.544,61.0533,61.1157,33536.664576725,0
+PRK.US,D,20060919,000000,61.2656,61.6345,60.1044,60.7741,48709.064611453,0
+PRK.US,D,20060920,000000,61.3659,61.3659,60.702,61.2938,44497.077331178,0
+PRK.US,D,20060921,000000,61.4437,61.6452,60.6942,60.6942,31854.951606528,0
+PRK.US,D,20060922,000000,60.5492,60.5852,59.3412,60.0197,35899.486709562,0
+PRK.US,D,20060925,000000,60.1287,61.1994,59.5416,60.9035,32529.896885343,0
+PRK.US,D,20060926,000000,60.7536,61.1089,60.3691,60.7273,29326.731924392,0
+PRK.US,D,20060927,000000,60.5765,60.9804,59.7198,60.9804,25451.703626539,0
+PRK.US,D,20060928,000000,60.8324,61.2316,60.3983,61.2316,25451.703626539,0
+PRK.US,D,20060929,000000,61.2316,61.2316,59.385,59.385,31685.444801346,0
+PRK.US,D,20061002,000000,59.3908,59.5281,57.8509,58.9158,46016.474693988,0
+PRK.US,D,20061003,000000,58.5595,59.6118,58.1449,58.797,39945.049126568,0
+PRK.US,D,20061004,000000,58.8583,60.2386,58.7561,60.189,39777.596949328,0
+PRK.US,D,20061005,000000,60.042,60.8042,59.5582,59.7753,34044.157678299,0
+PRK.US,D,20061006,000000,59.3324,59.9194,58.7454,59.6536,34717.048329173,0
+PRK.US,D,20061009,000000,59.7704,59.7704,59.0521,59.3246,18205.030876525,0
+PRK.US,D,20061010,000000,59.1844,60.01,59.1844,60.01,29157.22511921,0
+PRK.US,D,20061011,000000,60.0137,60.0137,58.8583,59.2136,18371.455739794,0
+PRK.US,D,20061012,000000,59.6303,59.8823,59.1844,59.7198,36237.473005955,0
+PRK.US,D,20061013,000000,59.8649,61.0369,59.8649,61.0369,24944.210524965,0
+PRK.US,D,20061016,000000,61.0933,61.1089,60.2932,60.9609,29832.170398025,0
+PRK.US,D,20061017,000000,60.81,60.9911,59.1844,59.4512,25283.224135328,0
+PRK.US,D,20061018,000000,60.042,60.8168,59.0394,59.1018,31013.581464443,0
+PRK.US,D,20061019,000000,59.2419,60.7438,59.2419,59.788,31685.444801346,0
+PRK.US,D,20061020,000000,60.1929,60.1929,59.3353,59.3353,18205.030876525,0
+PRK.US,D,20061023,000000,59.0647,60.2805,59.0647,59.9018,22924.511258375,0
+PRK.US,D,20061024,000000,59.6613,59.8649,58.7454,59.1513,24437.744737361,0
+PRK.US,D,20061025,000000,59.1513,59.4512,58.7406,59.3353,22079.031860406,0
+PRK.US,D,20061026,000000,59.7821,60.7895,59.5067,60.5765,33880.814756943,0
+PRK.US,D,20061027,000000,60.4284,60.516,59.4512,59.4512,11628.166835471,0
+PRK.US,D,20061030,000000,59.3353,60.8168,59.3324,60.7079,17192.099301317,0
+PRK.US,D,20061031,000000,60.5608,60.5608,59.3606,60.1549,38430.78833361,0
+PRK.US,D,20061101,000000,59.9242,60.1753,58.1731,58.2285,32357.308138248,0
+PRK.US,D,20061102,000000,58.1449,58.6782,57.5569,58.4826,29157.22511921,0
+PRK.US,D,20061103,000000,58.7785,59.3246,58.5663,59.1777,24613.415426367,0
+PRK.US,D,20061106,000000,59.3324,59.9194,58.763,59.7987,21240.743660235,0
+PRK.US,D,20061107,000000,59.6926,59.9194,58.9741,58.98,31854.951606528,0
+PRK.US,D,20061108,000000,58.4748,59.5971,58.3882,59.5971,41627.789410736,0
+PRK.US,D,20061109,000000,59.896,59.896,57.8703,58.4816,27811.443817463,0
+PRK.US,D,20061110,000000,58.2421,58.8837,58.2421,58.7901,22412.908900916,0
+PRK.US,D,20061113,000000,58.8525,59.4181,58.8263,59.1241,38086.638153393,0
+PRK.US,D,20061114,000000,59.1115,60.5043,58.7406,60.5043,29832.170398025,0
+PRK.US,D,20061115,000000,60.3584,61.5566,60.1044,61.3503,71798.973419125,0
+PRK.US,D,20061116,000000,61.2316,61.6744,60.8207,61.6744,16345.592589379,0
+PRK.US,D,20061117,000000,61.6744,61.7056,60.6446,61.6608,36237.473005955,0
+PRK.US,D,20061120,000000,61.5255,61.8827,60.8743,61.5372,23935.388205639,0
+PRK.US,D,20061121,000000,61.4661,62.1455,61.1089,61.4087,25283.224135328,0
+PRK.US,D,20061122,000000,60.8207,60.9376,60.4479,60.6377,11966.153131864,0
+PRK.US,D,20061124,000000,60.3399,60.8207,60.1627,60.7594,5564.9597798169,0
+PRK.US,D,20061127,000000,60.3058,60.3058,58.7406,58.8837,61854.574181793,0
+PRK.US,D,20061128,000000,58.7406,59.5067,58.4943,58.7406,35055.034625566,0
+PRK.US,D,20061129,000000,59.3324,59.4181,59.1241,59.4181,19546.702922388,0
+PRK.US,D,20061130,000000,59.5679,59.8415,58.8798,59.4813,58826.052595878,0
+PRK.US,D,20061201,000000,59.3324,59.3324,57.2853,58.2616,67082.574979187,0
+PRK.US,D,20061204,000000,58.4125,59.5349,58.4125,59.3908,25957.142100172,0
+PRK.US,D,20061205,000000,59.6847,60.0654,59.0346,59.1018,40616.912463471,0
+PRK.US,D,20061206,000000,59.0832,59.4745,58.6782,59.0647,23084.772237819,0
+PRK.US,D,20061207,000000,59.2136,59.4512,58.8028,58.8028,10958.35812651,0
+PRK.US,D,20061208,000000,58.6569,59.2136,58.1575,58.5313,18540.962544976,0
+PRK.US,D,20061211,000000,58.649,58.649,58.4388,58.4748,12640.071096708,0
+PRK.US,D,20061212,000000,58.4816,58.6734,58.2052,58.5595,30673.540540109,0
+PRK.US,D,20061213,000000,59.1513,59.1513,58.8263,59.0443,22412.908900916,0
+PRK.US,D,20061214,000000,59.1844,60.2201,59.1844,59.8649,17023.619810107,0
+PRK.US,D,20061215,000000,60.1753,60.3097,59.0394,59.1903,47866.667155397,0
+PRK.US,D,20061218,000000,59.1903,59.6566,58.7513,59.0394,24944.210524965,0
+PRK.US,D,20061219,000000,58.7406,59.3091,58.649,59.2292,9776.9470600917,0
+PRK.US,D,20061220,000000,59.0346,59.3031,58.8028,58.8263,25788.662608961,0
+PRK.US,D,20061221,000000,58.8263,59.1513,58.7406,58.8837,21740.018250043,0
+PRK.US,D,20061222,000000,58.763,59.0784,58.4388,58.8583,10447.783083024,0
+PRK.US,D,20061226,000000,58.6782,59.4745,58.6782,59.3324,16854.113004924,0
+PRK.US,D,20061227,000000,59.3324,60.3691,59.164,60.2805,25283.224135328,0
+PRK.US,D,20061228,000000,60.2201,60.3983,59.6984,59.7753,15504.222447295,0
+PRK.US,D,20061229,000000,59.8649,59.8649,58.6423,58.7406,24944.210524965,0
+PRK.US,D,20070103,000000,59.1844,59.5523,58.6198,59.0715,29326.731924392,0
+PRK.US,D,20070104,000000,58.9216,59.5971,58.6198,59.2419,27974.786738821,0
+PRK.US,D,20070105,000000,59.0938,59.3743,58.4388,58.4388,33205.869478128,0
+PRK.US,D,20070108,000000,58.4388,58.8837,58.3502,58.4125,18540.962544976,0
+PRK.US,D,20070109,000000,58.4125,58.4125,57.261,57.7408,30171.184008388,0
+PRK.US,D,20070110,000000,57.297,57.8187,56.9115,57.552,46682.174147066,0
+PRK.US,D,20070111,000000,57.701,58.7406,57.701,58.7123,27974.786738821,0
+PRK.US,D,20070112,000000,58.5663,58.8652,58.2091,58.8263,14328.975264701,0
+PRK.US,D,20070116,000000,59.2701,59.2701,58.2354,58.5897,46178.790301374,0
+PRK.US,D,20070117,000000,58.5897,58.5897,57.552,57.7126,40454.596856084,0
+PRK.US,D,20070118,000000,57.5627,57.9463,57.4353,57.5569,42136.309826281,0
+PRK.US,D,20070119,000000,57.4353,58.7337,57.4353,58.5897,40114.55593175,0
+PRK.US,D,20070122,000000,58.4388,58.4447,57.1052,58.1575,65059.793770685,0
+PRK.US,D,20070123,000000,58.0261,58.0913,57.3758,57.9511,24100.785754939,0
+PRK.US,D,20070124,000000,58.2052,58.5002,57.7126,58.1731,16186.358923905,0
+PRK.US,D,20070125,000000,58.1731,58.1731,56.6955,57.261,42640.720985944,0
+PRK.US,D,20070126,000000,57.261,57.845,56.6321,57.5228,28486.389096279,0
+PRK.US,D,20070129,000000,57.225,58.2801,56.9563,58.2528,29493.156787661,0
+PRK.US,D,20070130,000000,58.1449,58.7454,57.5705,58.4388,72811.904994332,0
+PRK.US,D,20070131,000000,57.8558,58.7337,57.6114,58.4602,40284.062736931,0
+PRK.US,D,20070201,000000,58.395,58.614,57.8187,58.5897,16007.606292985,0
+PRK.US,D,20070202,000000,58.7337,58.7406,58.4447,58.614,78878.1939919,0
+PRK.US,D,20070205,000000,58.6198,58.8905,58.2091,58.7901,24271.319874091,0
+PRK.US,D,20070206,000000,58.833,59.6809,58.4816,59.3606,38267.445412253,0
+PRK.US,D,20070207,000000,59.3606,60.0722,59.1513,60.0722,41462.391861437,0
+PRK.US,D,20070208,000000,60.0722,60.1189,59.5971,59.7452,17192.099301317,0
+PRK.US,D,20070209,000000,61.3231,61.3231,58.5897,58.6423,41969.884963012,0
+PRK.US,D,20070212,000000,57.5812,59.0346,57.5812,59.0346,33205.869478128,0
+PRK.US,D,20070213,000000,59.2419,59.7753,59.2419,59.5777,25836.946365588,0
+PRK.US,D,20070214,000000,59.4647,59.8823,59.0199,59.1844,68097.561182337,0
+PRK.US,D,20070215,000000,59.0346,59.3324,58.6296,58.7688,29326.731924392,0
+PRK.US,D,20070216,000000,58.7065,58.8749,58.2616,58.3337,50732.873133926,0
+PRK.US,D,20070220,000000,58.3064,58.8749,57.8509,58.4388,70453.192117378,0
+PRK.US,D,20070221,000000,58.4447,58.5002,58.0143,58.5002,45165.858726168,0
+PRK.US,D,20070222,000000,58.5002,58.5002,57.9278,58.5002,25620.18311775,0
+PRK.US,D,20070223,000000,58.2354,58.2354,57.261,57.845,43988.556915631,0
+PRK.US,D,20070226,000000,57.6708,57.6708,56.8172,57.6659,34888.609762297,0
+PRK.US,D,20070227,000000,57.6659,57.6708,55.4991,55.5108,73988.179490897,0
+PRK.US,D,20070228,000000,55.5108,56.1882,53.5065,55.3375,48709.064611453,0
+PRK.US,D,20070301,000000,55.1915,55.909,54.6541,55.2421,52249.188554825,0
+PRK.US,D,20070302,000000,54.8898,55.5683,54.3973,54.6415,74157.686296078,0
+PRK.US,D,20070305,000000,54.5549,55.3754,53.9622,53.9622,109050.40531426,0
+PRK.US,D,20070306,000000,54.407,55.7716,54.3203,55.6821,49552.489381477,0
+PRK.US,D,20070307,000000,55.5683,55.5683,54.3778,54.3836,43148.214087518,0
+PRK.US,D,20070308,000000,54.8829,55.2314,54.2015,54.4361,58991.450145177,0
+PRK.US,D,20070309,000000,54.9121,54.9657,54.2287,54.736,33205.869478128,0
+PRK.US,D,20070312,000000,54.736,55.0367,54.587,54.8177,35733.061846293,0
+PRK.US,D,20070313,000000,54.6892,54.6892,52.4076,52.4942,76355.110879617,0
+PRK.US,D,20070314,000000,53.2436,53.8355,52.4942,53.8355,61687.122004552,0
+PRK.US,D,20070315,000000,53.9786,54.7564,53.9747,54.6737,45843.885946895,0
+PRK.US,D,20070316,000000,54.6668,55.1769,54.0409,54.3203,149164.96124601,0
+PRK.US,D,20070319,000000,55.0309,55.3794,54.4672,55.2246,59834.874915202,0
+PRK.US,D,20070320,000000,55.3112,55.6472,55.0971,55.4933,23765.881400459,0
+PRK.US,D,20070321,000000,55.5867,56.7724,54.7925,56.6885,77026.974216519,0
+PRK.US,D,20070322,000000,56.3937,56.6565,55.8719,56.2457,58148.025375151,0
+PRK.US,D,20070323,000000,56.2457,56.3684,55.4271,55.7074,99273.458254167,0
+PRK.US,D,20070326,000000,55.1156,55.7776,55.1156,55.7716,45504.872336532,0
+PRK.US,D,20070327,000000,55.7658,55.9207,55.3239,55.4339,48035.146646609,0
+PRK.US,D,20070328,000000,55.1964,55.2937,54.7564,54.9336,39611.172086059,0
+PRK.US,D,20070329,000000,55.1769,55.7776,54.5549,55.7493,79048.728111052,0
+PRK.US,D,20070330,000000,55.7813,56.3605,55.6295,56.0578,90334.799394247,0
+PRK.US,D,20070402,000000,56.0101,56.1153,55.5438,55.7863,93205.114628658,0
+PRK.US,D,20070403,000000,56.0803,56.8755,56.0198,56.5455,62530.546774579,0
+PRK.US,D,20070404,000000,56.5455,56.6214,56.1805,56.4307,63877.355390295,0
+PRK.US,D,20070405,000000,56.5251,56.8453,56.4492,56.5893,57977.491255998,0
+PRK.US,D,20070409,000000,56.4706,56.4706,56.1572,56.2826,61518.642513341,0
+PRK.US,D,20070410,000000,56.2826,56.5835,56.1026,56.3937,77195.45370773,0
+PRK.US,D,20070411,000000,56.5192,56.5192,54.9121,55.3298,57977.491255998,0
+PRK.US,D,20070412,000000,55.3239,55.4446,54.8226,55.3298,46682.174147066,0
+PRK.US,D,20070413,000000,55.4504,55.6879,55.1477,55.6879,44329.625153937,0
+PRK.US,D,20070416,000000,56.128,56.6885,56.0578,56.6613,62026.135614916,0
+PRK.US,D,20070417,000000,56.3684,56.5835,55.3794,55.7658,77355.714687175,0
+PRK.US,D,20070418,000000,55.4096,55.5916,54.7506,54.7613,163148.75901652,0
+PRK.US,D,20070419,000000,54.3261,54.5247,53.8131,54.0274,90002.976981679,0
+PRK.US,D,20070420,000000,55.7716,55.7716,54.6338,54.7282,162470.7317958,0
+PRK.US,D,20070423,000000,54.5792,54.8508,53.5474,53.6418,48035.146646609,0
+PRK.US,D,20070424,000000,53.6351,53.6351,52.6042,53.6068,92700.703468996,0
+PRK.US,D,20070425,000000,53.7859,53.8755,53.1006,53.4179,37753.788426854,0
+PRK.US,D,20070426,000000,52.2868,53.5065,52.2868,53.1629,55277.71014074,0
+PRK.US,D,20070427,000000,54.224,54.224,52.4076,52.8075,44664.529508417,0
+PRK.US,D,20070430,000000,52.9526,53.3284,52.6548,52.6684,98087.937931865,0
+PRK.US,D,20070501,000000,52.5847,53.0889,52.4193,52.8075,65560.095674464,0
+PRK.US,D,20070502,000000,52.8942,53.5173,52.7822,53.1142,49216.557713027,0
+PRK.US,D,20070503,000000,53.1901,53.9912,52.9848,53.1249,39777.596949328,0
+PRK.US,D,20070504,000000,53.1425,53.341,52.6236,52.8631,63030.848678358,0
+PRK.US,D,20070507,000000,52.9235,52.9848,52.6548,52.8075,64383.821177899,0
+PRK.US,D,20070508,000000,52.6548,52.8075,52.3317,52.6548,56966.614308732,0
+PRK.US,D,20070509,000000,52.6548,53.2136,52.3491,52.7822,71798.973419125,0
+PRK.US,D,20070510,000000,52.6334,52.7628,52.0639,52.243,89666.017999256,0
+PRK.US,D,20070511,000000,52.39,52.9848,52.39,52.8075,37413.747502519,0
+PRK.US,D,20070514,000000,52.8942,53.0441,51.916,51.9822,50560.284386831,0
+PRK.US,D,20070515,000000,51.9822,52.5973,51.0905,51.18,62530.546774579,0
+PRK.US,D,20070516,000000,51.3689,51.8994,51.0243,51.5295,48205.680765761,0
+PRK.US,D,20070517,000000,51.5032,51.9432,51.0243,51.2687,63030.848678358,0
+PRK.US,D,20070518,000000,50.8763,51.4128,50.5688,51.2754,41801.405471801,0
+PRK.US,D,20070521,000000,51.2638,51.8167,50.9435,51.624,32600.781549328,0
+PRK.US,D,20070522,000000,51.5596,52.1039,51.18,52.1039,33032.253417063,0
+PRK.US,D,20070523,000000,52.3443,52.5457,51.9744,52.0689,68430.410908876,0
+PRK.US,D,20070524,000000,52.1164,52.4445,51.4049,51.5344,62530.546774579,0
+PRK.US,D,20070525,000000,51.6512,51.916,51.3796,51.6775,53597.024484512,0
+PRK.US,D,20070529,000000,51.6775,52.0572,51.6775,51.9218,67246.945214515,0
+PRK.US,D,20070530,000000,51.916,51.953,51.5596,51.7719,60846.779176439,0
+PRK.US,D,20070531,000000,51.8839,51.991,51.2901,51.8098,74497.727220413,0
+PRK.US,D,20070601,000000,51.953,52.5545,51.5753,51.7475,41123.378251074,0
+PRK.US,D,20070604,000000,51.767,52.3959,51.5091,52.2567,57977.491255998,0
+PRK.US,D,20070605,000000,52.1525,52.1525,51.6707,51.7719,81740.290714544,0
+PRK.US,D,20070606,000000,51.624,51.6473,51.3231,51.4468,49723.023500631,0
+PRK.US,D,20070607,000000,51.3513,51.3513,50.6574,50.7294,69945.699015804,0
+PRK.US,D,20070608,000000,50.8453,51.2687,50.7294,51.1518,37413.747502519,0
+PRK.US,D,20070611,000000,51.1518,51.3231,51.0243,51.2336,41969.884963012,0
+PRK.US,D,20070612,000000,50.9971,50.9971,50.5805,50.6817,88991.072720441,0
+PRK.US,D,20070613,000000,50.7868,51.5596,50.6397,51.3796,61518.642513341,0
+PRK.US,D,20070614,000000,51.4701,51.8361,51.2638,51.5596,65398.807381048,0
+PRK.US,D,20070615,000000,49.46,53.1901,49.46,52.4581,145115.28957312,0
+PRK.US,D,20070618,000000,52.5973,52.5973,51.5996,51.953,49387.09183218,0
+PRK.US,D,20070619,000000,51.8098,51.8556,50.964,51.6833,69606.68540544,0
+PRK.US,D,20070620,000000,51.6171,51.9394,50.2524,50.2524,50052.791285256,0
+PRK.US,D,20070621,000000,50.9387,50.9387,49.9341,50.5561,47364.310623677,0
+PRK.US,D,20070622,000000,50.4324,50.5026,49.244,49.5409,103658.03428153,0
+PRK.US,D,20070625,000000,49.3948,50.3117,49.244,49.5467,94555.005186288,0
+PRK.US,D,20070626,000000,49.6324,50.4257,49.6324,50.0461,116295.02343633,0
+PRK.US,D,20070627,000000,49.9282,50.9824,49.9282,50.964,41627.789410736,0
+PRK.US,D,20070628,000000,51.073,51.4049,50.2174,50.6097,34717.048329173,0
+PRK.US,D,20070629,000000,52.0689,52.0689,50.1327,50.307,80393.482098827,0
+PRK.US,D,20070702,000000,50.4257,50.6213,50.2524,50.4811,36909.336342858,0
+PRK.US,D,20070703,000000,50.4481,50.9387,50.3117,50.9387,33536.664576725,0
+PRK.US,D,20070705,000000,50.9065,51.0243,50.5805,50.7167,33880.814756943,0
+PRK.US,D,20070706,000000,50.597,51.0847,50.597,50.9065,24944.210524965,0
+PRK.US,D,20070709,000000,50.819,50.8453,50.5172,50.5805,67416.452019697,0
+PRK.US,D,20070710,000000,50.4324,50.4324,49.1262,49.1262,96068.238665274,0
+PRK.US,D,20070711,000000,49.1262,49.4153,48.5022,48.9782,80054.468488464,0
+PRK.US,D,20070712,000000,49.1262,50.1054,48.9782,50.1054,63030.848678358,0
+PRK.US,D,20070713,000000,49.9847,50.3672,49.5894,50.2913,42640.720985944,0
+PRK.US,D,20070716,000000,50.2913,50.3732,48.802,49.1748,76857.467411338,0
+PRK.US,D,20070717,000000,49.0941,49.8104,49.0941,49.2741,81912.879461639,0
+PRK.US,D,20070718,000000,49.244,49.5827,48.5938,49.3052,80903.029828343,0
+PRK.US,D,20070719,000000,49.4543,50.2213,49.4279,49.9847,78706.632558776,0
+PRK.US,D,20070720,000000,49.9282,49.9926,47.9094,48.4624,81071.509319554,0
+PRK.US,D,20070723,000000,48.5324,49.0366,48.0583,48.0583,48373.132943001,0
+PRK.US,D,20070724,000000,48.0583,48.0837,46.5437,46.6692,81576.947793188,0
+PRK.US,D,20070725,000000,46.2789,47.6446,46.2789,47.6446,77026.974216519,0
+PRK.US,D,20070726,000000,47.4948,47.9386,47.2942,47.4646,103486.47284842,0
+PRK.US,D,20070727,000000,47.227,47.667,46.8688,46.8688,91013.853928944,0
+PRK.US,D,20070730,000000,46.3374,47.1861,46.2849,46.8688,49216.557713027,0
+PRK.US,D,20070731,000000,47.1366,47.814,46.8815,47.1366,94382.416439193,0
+PRK.US,D,20070801,000000,50.3984,50.3984,46.8747,47.998,83772.317748785,0
+PRK.US,D,20070802,000000,48.0583,49.4543,48.0583,49.4201,80393.482098827,0
+PRK.US,D,20070803,000000,49.3345,49.4279,46.2361,46.6021,90846.401751705,0
+PRK.US,D,20070806,000000,46.7374,48.7349,46.0706,48.7349,69606.68540544,0
+PRK.US,D,20070807,000000,48.5615,50.7294,48.5615,50.6982,83088.126644231,0
+PRK.US,D,20070808,000000,50.7089,53.9622,50.7089,51.916,153879.305058,0
+PRK.US,D,20070809,000000,51.6171,53.3469,51.0555,53.0228,122200.02414048,0
+PRK.US,D,20070810,000000,52.5779,53.3985,51.3796,52.1467,131970.80731676,0
+PRK.US,D,20070813,000000,48.7037,52.2722,48.7037,50.7469,83934.63335617,0
+PRK.US,D,20070814,000000,50.819,51.7349,49.1826,49.4483,65560.095674464,0
+PRK.US,D,20070815,000000,49.46,51.916,49.46,50.2524,74328.220415231,0
+PRK.US,D,20070816,000000,50.3672,55.2373,50.3672,55.2373,167532.30772991,0
+PRK.US,D,20070817,000000,58.4388,58.4388,53.8424,54.5072,125563.45008088,0
+PRK.US,D,20070820,000000,54.5199,55.5916,52.2489,55.4446,55785.203242313,0
+PRK.US,D,20070821,000000,55.0902,55.4767,53.8424,54.6541,32867.883181735,0
+PRK.US,D,20070822,000000,53.0733,55.0707,51.4877,53.5124,71127.110082222,0
+PRK.US,D,20070823,000000,53.5065,54.1412,52.6042,53.3985,53262.120130032,0
+PRK.US,D,20070824,000000,53.3985,53.9912,52.8075,53.896,43316.693578729,0
+PRK.US,D,20070827,000000,53.6964,54.1412,51.4175,52.7443,74157.686296078,0
+PRK.US,D,20070828,000000,52.3599,52.499,51.5559,51.7535,54943.83310023,0
+PRK.US,D,20070829,000000,52.0522,54.3611,52.0522,53.9309,58316.504866361,0
+PRK.US,D,20070830,000000,57.3758,57.3758,52.9235,53.341,85288.633169683,0
+PRK.US,D,20070831,000000,53.5474,53.9455,52.831,53.9455,39611.172086059,0
+PRK.US,D,20070904,000000,53.8209,54.2823,53.3985,53.7859,33536.664576725,0
+PRK.US,D,20070905,000000,53.4122,53.5173,51.6473,52.0639,81408.468301977,0
+PRK.US,D,20070906,000000,52.1224,53.5941,51.9432,53.4871,42468.132238849,0
+PRK.US,D,20070907,000000,53.341,53.5173,51.9325,52.8075,50052.791285256,0
+PRK.US,D,20070910,000000,52.9235,52.9235,51.6775,52.3599,48538.530492299,0
+PRK.US,D,20070911,000000,52.537,52.9235,51.7855,52.7161,32357.308138248,0
+PRK.US,D,20070912,000000,52.6236,52.6236,51.3865,52.209,34382.143974693,0
+PRK.US,D,20070913,000000,52.3599,52.7765,51.4409,51.9286,35733.061846293,0
+PRK.US,D,20070914,000000,51.6171,53.1006,51.5753,53.1006,37078.843148039,0
+PRK.US,D,20070917,000000,52.8631,52.8631,51.5869,51.5869,41462.391861437,0
+PRK.US,D,20070918,000000,51.6648,54.8829,51.2259,54.8829,100117.91033816,0
+PRK.US,D,20070919,000000,54.736,55.0309,53.9622,55.027,83088.126644231,0
+PRK.US,D,20070920,000000,54.9073,54.9073,51.6171,54.1811,37924.322546006,0
+PRK.US,D,20070921,000000,54.587,55.1769,53.8424,53.9912,93710.553102291,0
+PRK.US,D,20070924,000000,53.8755,53.9912,52.0639,52.209,54101.435644175,0
+PRK.US,D,20070925,000000,51.6775,52.2722,51.5295,51.8556,34888.609762297,0
+PRK.US,D,20070926,000000,51.991,53.2436,51.8839,52.6938,22586.524961981,0
+PRK.US,D,20070927,000000,52.8075,53.1901,52.4786,53.1901,15673.729252477,0
+PRK.US,D,20070928,000000,53.0441,53.3985,51.7349,51.7349,47194.803818495,0
+PRK.US,D,20071001,000000,51.8254,53.6895,51.8254,53.3985,41462.391861437,0
+PRK.US,D,20071002,000000,53.3985,53.5474,52.9701,53.5474,48035.146646609,0
+PRK.US,D,20071003,000000,53.3071,53.3985,52.7443,53.1318,47866.667155397,0
+PRK.US,D,20071004,000000,53.2788,53.3985,52.3959,53.3985,59498.943246751,0
+PRK.US,D,20071005,000000,53.8131,54.5549,53.7061,54.2892,65560.095674464,0
+PRK.US,D,20071008,000000,54.113,54.5549,53.7227,54.3457,18371.455739794,0
+PRK.US,D,20071009,000000,54.3457,54.4361,53.672,54.407,31516.965310135,0
+PRK.US,D,20071010,000000,54.2892,54.2892,53.5883,54.2357,25620.18311775,0
+PRK.US,D,20071011,000000,54.2357,54.2892,53.5883,54.2687,44329.625153937,0
+PRK.US,D,20071012,000000,54.1256,54.369,53.5805,53.8997,16854.113004924,0
+PRK.US,D,20071015,000000,53.6964,53.6964,51.916,52.209,43316.693578729,0
+PRK.US,D,20071016,000000,51.916,51.916,48.4507,49.239,151014.12639345,0
+PRK.US,D,20071017,000000,49.4201,49.6898,47.6144,48.0281,80393.482098827,0
+PRK.US,D,20071018,000000,47.998,48.4564,47.0742,48.4437,80054.468488464,0
+PRK.US,D,20071019,000000,48.5285,48.5285,47.1676,47.3584,106013.66521657,0
+PRK.US,D,20071022,000000,47.0119,48.072,46.4678,47.6904,67082.574979187,0
+PRK.US,D,20071023,000000,47.9571,48.219,47.1676,47.6144,122702.38067221,0
+PRK.US,D,20071024,000000,47.1676,47.4646,46.421,47.3399,66404.54775846,0
+PRK.US,D,20071025,000000,47.4071,48.0214,46.8621,47.0022,55962.928559263,0
+PRK.US,D,20071026,000000,46.9029,47.7624,46.8747,47.3964,45504.872336532,0
+PRK.US,D,20071029,000000,47.5492,47.9036,47.2874,47.4646,28486.389096279,0
+PRK.US,D,20071030,000000,47.3449,47.3691,46.5933,47.0178,63376.026172546,0
+PRK.US,D,20071031,000000,47.1151,47.6009,46.6226,47.0255,60508.792880046,0
+PRK.US,D,20071101,000000,46.8105,46.8105,44.4694,44.4694,152702.00324747,0
+PRK.US,D,20071102,000000,44.8557,44.9444,43.4871,44.3234,61854.574181793,0
+PRK.US,D,20071105,000000,43.7578,43.8786,42.8672,43.493,68964.614173691,0
+PRK.US,D,20071106,000000,42.5635,43.7578,42.3512,43.4005,85450.948777069,0
+PRK.US,D,20071107,000000,43.2546,43.2546,40.9368,41.4372,138392.54694821,0
+PRK.US,D,20071108,000000,42.2481,43.1787,41.1753,42.7591,65899.109284827,0
+PRK.US,D,20071109,000000,42.2548,43.7276,41.8275,43.0764,78878.1939919,0
+PRK.US,D,20071112,000000,42.9567,44.7945,42.9567,43.788,87646.318732666,0
+PRK.US,D,20071113,000000,44.2318,46.3139,44.2007,46.3139,96409.306903579,0
+PRK.US,D,20071114,000000,46.2177,46.5836,45.692,46.421,124388.20289828,0
+PRK.US,D,20071115,000000,46.1076,46.5631,44.6465,44.9755,153879.305058,0
+PRK.US,D,20071116,000000,44.8257,44.9755,43.9009,44.8373,102141.71886063,0
+PRK.US,D,20071119,000000,44.2669,44.2669,42.5109,43.0463,99358.725313743,0
+PRK.US,D,20071120,000000,43.1038,43.4532,41.0868,42.1244,93059.236044805,0
+PRK.US,D,20071121,000000,41.7974,43.8036,41.1461,42.8915,59468.123827627,0
+PRK.US,D,20071123,000000,43.1417,44.3497,43.1417,44.2066,48205.680765761,0
+PRK.US,D,20071126,000000,44.2066,44.2066,42.8788,43.0151,103686.79907272,0
+PRK.US,D,20071127,000000,43.0151,44.1968,42.9741,43.9924,69020.089128114,0
+PRK.US,D,20071128,000000,44.0537,46.2789,44.0469,46.2732,113098.0223592,0
+PRK.US,D,20071129,000000,45.9821,45.9821,44.6046,44.9259,40616.912463471,0
+PRK.US,D,20071130,000000,44.9259,45.291,44.5015,44.8373,89961.884422847,0
+PRK.US,D,20071203,000000,44.5394,44.7945,44.2066,44.5015,28147.375485914,0
+PRK.US,D,20071204,000000,44.0537,44.0537,43.3421,43.5027,29997.567947323,0
+PRK.US,D,20071205,000000,43.3246,44.7108,43.164,44.7049,32529.896885343,0
+PRK.US,D,20071206,000000,44.5142,45.6861,44.227,45.6861,41292.885056257,0
+PRK.US,D,20071207,000000,45.6861,45.6861,44.0128,44.4752,50732.873133926,0
+PRK.US,D,20071210,000000,44.3497,44.9444,43.3139,44.2007,61518.642513341,0
+PRK.US,D,20071211,000000,44.5015,44.5015,41.8762,42.0679,76690.015234098,0
+PRK.US,D,20071212,000000,43.2253,43.3713,41.1753,42.0057,63736.613376296,0
+PRK.US,D,20071213,000000,41.7262,41.7262,39.8125,41.2055,59925.278544632,0
+PRK.US,D,20071214,000000,40.3139,41.5345,39.5011,39.5011,87810.688967994,0
+PRK.US,D,20071217,000000,39.1769,39.5069,38.7135,39.1292,87301.141238478,0
+PRK.US,D,20071218,000000,38.9103,39.7211,38.9103,39.5634,88838.002938793,0
+PRK.US,D,20071219,000000,39.4193,39.7483,38.5676,38.734,50398.996093416,0
+PRK.US,D,20071220,000000,39.2129,39.5877,37.5261,39.5877,167379.23794827,0
+PRK.US,D,20071221,000000,40.3392,40.7558,39.0465,40.2554,210612.71909536,0
+PRK.US,D,20071224,000000,40.347,40.931,39.5245,40.2681,32693.2398067,0
+PRK.US,D,20071226,000000,40.124,40.3392,38.8908,39.9683,60612.551591097,0
+PRK.US,D,20071227,000000,39.6743,39.7366,38.622,38.622,73148.863976754,0
+PRK.US,D,20071228,000000,39.5322,39.5322,38.477,38.9219,70717.211807873,0
+PRK.US,D,20071231,000000,38.5793,38.9463,37.5261,38.2677,102186.92067535,0
+PRK.US,D,20080102,000000,38.4692,38.5607,36.8164,37.2603,83088.126644231,0
+PRK.US,D,20080103,000000,37.1094,37.8414,36.3444,36.3444,66745.615996766,0
+PRK.US,D,20080104,000000,36.4076,36.4076,34.6554,34.9162,133154.2730111,0
+PRK.US,D,20080107,000000,35.0098,36.3287,35.0098,35.8264,96184.325143975,0
+PRK.US,D,20080108,000000,36.0736,36.3823,34.4247,34.7838,82104.987174178,0
+PRK.US,D,20080109,000000,34.49,35.1714,32.9461,35.0885,85115.017108618,0
+PRK.US,D,20080110,000000,34.707,36.573,34.121,35.6288,52311.854707044,0
+PRK.US,D,20080111,000000,34.9728,35.8089,34.3761,34.3761,52192.68628643,0
+PRK.US,D,20080114,000000,34.9397,35.4517,34.3819,34.8862,36909.336342858,0
+PRK.US,D,20080115,000000,35.1032,35.3426,34.3761,34.8297,89657.79948749,0
+PRK.US,D,20080116,000000,34.8015,36.5682,34.5727,35.6463,92652.419712368,0
+PRK.US,D,20080117,000000,35.5986,35.7739,33.9585,34.4656,77381.397536445,0
+PRK.US,D,20080118,000000,34.7955,35.3388,32.9461,33.7025,89161.606839594,0
+PRK.US,D,20080122,000000,33.2245,36.1924,32.9461,35.3913,89816.005838994,0
+PRK.US,D,20080123,000000,35.3038,39.5926,34.9241,39.1468,116959.69557544,0
+PRK.US,D,20080124,000000,38.9346,39.4553,36.4952,36.4952,70110.069251132,0
+PRK.US,D,20080125,000000,37.089,37.893,35.732,35.9258,48709.064611453,0
+PRK.US,D,20080128,000000,36.3511,38.406,35.9315,37.8258,70219.991846007,0
+PRK.US,D,20080129,000000,38.8498,40.8424,37.9709,39.9819,138542.53478795,0
+PRK.US,D,20080130,000000,39.7736,40.2943,38.9618,39.6704,121180.92868145,0
+PRK.US,D,20080131,000000,39.1565,42.7192,38.8625,42.0057,190753.71272585,0
+PRK.US,D,20080201,000000,42.54,44.3856,41.5345,44.3029,249544.83664673,0
+PRK.US,D,20080204,000000,44.0936,44.5015,41.7389,42.0679,194494.16289353,0
+PRK.US,D,20080205,000000,41.1705,42.6247,40.054,40.5416,121374.06370796,0
+PRK.US,D,20080206,000000,40.7908,40.7908,39.1633,39.868,127894.42548061,0
+PRK.US,D,20080207,000000,39.7532,41.0002,39.5322,41.0002,69105.35618769,0
+PRK.US,D,20080208,000000,40.9924,41.5929,39.907,40.381,80734.550337133,0
+PRK.US,D,20080211,000000,40.3139,40.3139,38.5676,38.7077,90846.401751705,0
+PRK.US,D,20080212,000000,38.8625,39.5964,38.2794,39.1468,88826.702485115,0
+PRK.US,D,20080213,000000,39.577,40.347,38.2746,38.9277,84779.085440167,0
+PRK.US,D,20080214,000000,38.2872,39.1565,36.9342,37.6379,70366.897743831,0
+PRK.US,D,20080215,000000,37.4978,37.6107,36.6986,37.2476,81152.667123246,0
+PRK.US,D,20080219,000000,37.4861,38.2677,37.084,37.342,106878.66357999,0
+PRK.US,D,20080220,000000,37.1551,38.9403,37.0597,38.589,108560.37655019,0
+PRK.US,D,20080221,000000,38.3301,38.622,36.6528,36.9868,79382.605151561,0
+PRK.US,D,20080222,000000,36.9868,37.3615,35.7944,37.1864,78806.282013944,0
+PRK.US,D,20080225,000000,37.2603,37.9057,36.2207,37.855,98321.138203236,0
+PRK.US,D,20080226,000000,37.2233,38.554,36.756,37.379,76685.905978214,0
+PRK.US,D,20080227,000000,37.084,38.9044,37.0014,38.9044,129736.39943027,0
+PRK.US,D,20080228,000000,38.5676,38.5676,36.9342,37.5201,175658.36123894,0
+PRK.US,D,20080229,000000,36.9342,37.0773,35.8946,35.8946,102644.07539236,0
+PRK.US,D,20080303,000000,35.7739,36.573,35.66,36.0435,98626.250452563,0
+PRK.US,D,20080304,000000,36.0017,36.9049,35.6288,36.6256,133149.13644126,0
+PRK.US,D,20080305,000000,36.7317,37.6759,36.3823,36.3823,85288.633169683,0
+PRK.US,D,20080306,000000,36.2343,36.6908,35.6648,36.1924,88917.106114544,0
+PRK.US,D,20080307,000000,35.8907,37.379,35.8907,36.5477,57215.224289666,0
+PRK.US,D,20080310,000000,36.8407,37.5873,35.8946,35.915,79452.462501576,0
+PRK.US,D,20080311,000000,36.8018,39.7211,36.8018,39.7211,128009.48464534,0
+PRK.US,D,20080312,000000,39.3132,40.3197,38.406,38.6678,123877.6278548,0
+PRK.US,D,20080313,000000,38.1345,40.347,37.2311,40.2943,95229.950465103,0
+PRK.US,D,20080314,000000,40.8862,40.8862,38.1276,38.8684,84607.524007044,0
+PRK.US,D,20080317,000000,38.2794,40.347,37.8298,39.318,92056.577609304,0
+PRK.US,D,20080318,000000,40.347,41.9044,38.5676,41.6796,134067.55513116,0
+PRK.US,D,20080319,000000,41.0002,43.8134,40.0695,41.1121,133252.89515231,0
+PRK.US,D,20080320,000000,40.09,43.9009,40.09,43.5913,341044.61008386,0
+PRK.US,D,20080324,000000,42.7591,45.0982,42.7192,44.4226,115532.75646999,0
+PRK.US,D,20080325,000000,45.4914,45.4914,42.7376,43.7345,119329.70890608,0
+PRK.US,D,20080326,000000,42.9518,43.6195,42.7192,42.7192,70283.685312196,0
+PRK.US,D,20080327,000000,42.8982,43.164,41.8275,42.0904,55277.71014074,0
+PRK.US,D,20080328,000000,42.6062,42.6062,40.8795,41.19,52915.915321873,0
+PRK.US,D,20080331,000000,41.4128,42.5935,40.82,42.0358,37413.747502519,0
+PRK.US,D,20080401,000000,42.7192,44.5015,42.2715,44.5015,55491.391446665,0
+PRK.US,D,20080402,000000,44.0936,44.3554,42.6889,44.0663,76181.494818552,0
+PRK.US,D,20080403,000000,43.7276,45.0865,43.4657,44.5015,65274.502390581,0
+PRK.US,D,20080404,000000,44.5054,44.5054,43.2409,43.3139,47369.44719353,0
+PRK.US,D,20080407,000000,43.5222,43.7033,42.6121,42.8982,35899.486709562,0
+PRK.US,D,20080408,000000,42.7192,42.9606,41.4947,41.9201,40823.402571601,0
+PRK.US,D,20080409,000000,41.8956,41.8956,40.0432,40.1552,41503.484420269,0
+PRK.US,D,20080410,000000,40.1153,40.8688,39.285,40.1981,67969.146935987,0
+PRK.US,D,20080411,000000,39.3064,40.2749,37.8599,38.113,145039.26833928,0
+PRK.US,D,20080414,000000,38.5793,38.5793,36.8914,36.9808,99905.256346208,0
+PRK.US,D,20080415,000000,36.3404,38.2444,36.3404,38.2444,70587.770247554,0
+PRK.US,D,20080416,000000,38.5714,41.3846,38.2746,41.3846,117904.82442858,0
+PRK.US,D,20080417,000000,41.2347,41.2347,39.8827,40.4327,51186.945909018,0
+PRK.US,D,20080418,000000,41.5345,41.7224,40.9368,41.3846,107979.94415669,0
+PRK.US,D,20080421,000000,41.2532,42.2588,39.9011,41.9783,95659.367704897,0
+PRK.US,D,20080422,000000,41.6796,43.2185,41.5345,42.9324,90986.116451733,0
+PRK.US,D,20080423,000000,43.1922,44.4957,42.9324,43.9817,95959.34338437,0
+PRK.US,D,20080424,000000,44.4625,44.5015,43.8357,44.2494,125954.85670376,0
+PRK.US,D,20080425,000000,44.2066,46.1183,43.6148,45.7192,104928.82166342,0
+PRK.US,D,20080428,000000,45.291,47.2806,45.291,46.6664,83782.590888491,0
+PRK.US,D,20080429,000000,46.2244,47.0022,45.365,45.6248,65410.107834727,0
+PRK.US,D,20080430,000000,45.2636,45.9821,44.8208,45.0982,67264.409552018,0
+PRK.US,D,20080501,000000,45.1507,46.8046,45.1507,46.4795,101933.17412457,0
+PRK.US,D,20080502,000000,46.8367,46.8367,43.9359,44.7975,99739.85879691,0
+PRK.US,D,20080505,000000,44.9493,46.0424,44.6601,44.7828,72632.125049442,0
+PRK.US,D,20080506,000000,44.9844,45.2403,43.5602,45.0213,51519.795635557,0
+PRK.US,D,20080507,000000,45.0914,45.3814,41.7341,42.4923,128398.83664028,0
+PRK.US,D,20080508,000000,42.7494,43.2944,42.1244,42.8204,85691.340246236,0
+PRK.US,D,20080509,000000,42.6588,43.3353,41.8889,42.8467,41586.696851904,0
+PRK.US,D,20080512,000000,43.0093,44.0128,43.0093,43.6683,47814.274142886,0
+PRK.US,D,20080513,000000,43.8464,44.0294,42.9324,43.2253,44101.561452419,0
+PRK.US,D,20080514,000000,43.3139,44.4957,43.3139,43.8288,40549.109741398,0
+PRK.US,D,20080515,000000,43.68,44.5015,43.0686,44.3497,34425.291161466,0
+PRK.US,D,20080516,000000,45.0271,45.0271,42.2715,42.7825,58136.724921472,0
+PRK.US,D,20080519,000000,42.8545,43.6683,42.4398,42.6588,74368.285660093,0
+PRK.US,D,20080520,000000,42.3805,42.6588,41.3146,41.5345,40353.920086946,0
+PRK.US,D,20080521,000000,41.7974,42.2918,40.9747,41.5715,39305.03252276,0
+PRK.US,D,20080522,000000,41.99,43.1591,41.5715,42.9908,53147.060965303,0
+PRK.US,D,20080523,000000,42.6929,42.6929,41.2055,41.6689,35470.069469769,0
+PRK.US,D,20080527,000000,41.151,42.8982,41.151,42.5635,62704.162835643,0
+PRK.US,D,20080528,000000,42.139,42.7192,40.9747,41.3311,101086.66741263,0
+PRK.US,D,20080529,000000,41.2814,42.5001,41.2814,42.214,68522.869166248,0
+PRK.US,D,20080530,000000,42.3377,42.3377,41.3282,42.0679,82547.759495592,0
+PRK.US,D,20080602,000000,42.0183,42.2655,39.9011,41.0342,56000.939176181,0
+PRK.US,D,20080603,000000,41.116,41.6796,40.4054,41.3213,43558.112361867,0
+PRK.US,D,20080604,000000,41.3282,41.6796,40.9447,41.2347,43143.077517665,0
+PRK.US,D,20080605,000000,41.7341,42.1799,41.0342,42.1799,58304.177098713,0
+PRK.US,D,20080606,000000,41.9473,42.1167,39.907,40.4327,48222.117789294,0
+PRK.US,D,20080609,000000,40.643,40.9368,39.3064,39.9576,44997.379234957,0
+PRK.US,D,20080610,000000,40.2749,41.5345,39.8418,40.9807,129215.55124707,0
+PRK.US,D,20080611,000000,40.9573,40.9573,39.6014,39.6335,87850.754212855,0
+PRK.US,D,20080612,000000,39.9011,40.7908,38.0896,38.2677,68707.785680992,0
+PRK.US,D,20080613,000000,38.7135,39.6014,37.379,37.9134,80785.916035672,0
+PRK.US,D,20080616,000000,37.1688,39.4436,37.1688,39.4436,72361.941475122,0
+PRK.US,D,20080617,000000,39.4436,39.463,38.0993,38.1063,88497.962014459,0
+PRK.US,D,20080618,000000,37.9709,37.9709,36.0221,36.3229,53865.153430891,0
+PRK.US,D,20080619,000000,36.4465,37.0335,35.9365,36.4893,75570.243005928,0
+PRK.US,D,20080620,000000,36.204,36.6314,35.4517,35.8361,123708.12104961,0
+PRK.US,D,20080623,000000,36.4076,36.4893,34.852,34.852,78333.717587376,0
+PRK.US,D,20080624,000000,35.4974,35.5101,34.121,34.6613,65256.010739108,0
+PRK.US,D,20080625,000000,34.707,34.9834,33.0824,33.4308,154120.72384115,0
+PRK.US,D,20080626,000000,33.0113,33.9711,32.0963,32.769,156901.66276009,0
+PRK.US,D,20080627,000000,33.2012,33.8621,31.1054,33.3462,361011.4844203,0
+PRK.US,D,20080630,000000,32.8828,33.498,31.1511,31.9816,135074.32282253,0
+PRK.US,D,20080701,000000,31.6826,32.6035,31.2514,32.2181,80075.014767879,0
+PRK.US,D,20080702,000000,32.1819,32.6307,30.5184,30.5184,88050.053123189,0
+PRK.US,D,20080703,000000,30.5437,31.1112,30.4659,30.5613,65688.509920814,0
+PRK.US,D,20080707,000000,30.3432,31.7411,29.6677,29.8535,123614.63547827,0
+PRK.US,D,20080708,000000,29.7836,34.1142,29.3669,34.1142,102598.87357764,0
+PRK.US,D,20080709,000000,33.8174,34.1911,29.9324,30.3529,167882.62179396,0
+PRK.US,D,20080710,000000,30.2604,30.2604,26.7153,28.851,183180.35413313,0
+PRK.US,D,20080711,000000,28.851,28.851,27.1611,28.3769,123277.67649585,0
+PRK.US,D,20080714,000000,29.6297,29.6297,26.9012,27.349,139828.73187939,0
+PRK.US,D,20080715,000000,26.7348,27.9807,26.0349,26.6229,122667.45199719,0
+PRK.US,D,20080716,000000,26.321,30.2604,26.321,30.2604,149909.76387484,0
+PRK.US,D,20080717,000000,30.7034,35.9073,30.1125,35.6765,199899.88900787,0
+PRK.US,D,20080718,000000,35.3426,38.2677,33.6168,37.5318,132520.42029112,0
+PRK.US,D,20080721,000000,37.5318,41.5345,37.379,37.6642,169388.66407515,0
+PRK.US,D,20080722,000000,36.7852,43.3139,35.0019,42.504,184888.77726656,0
+PRK.US,D,20080723,000000,42.0125,42.0125,38.697,40.7314,130122.66948329,0
+PRK.US,D,20080724,000000,41.5345,41.5492,38.2551,38.295,74271.718146838,0
+PRK.US,D,20080725,000000,38.2677,39.1565,36.4952,36.9576,102297.87058419,0
+PRK.US,D,20080728,000000,36.7376,38.0993,36.6597,37.1756,58387.389530347,0
+PRK.US,D,20080729,000000,37.4345,40.0268,36.7949,40.0268,108824.39624068,0
+PRK.US,D,20080730,000000,39.7571,41.5345,35.8264,36.8504,120680.62677767,0
+PRK.US,D,20080731,000000,36.2567,38.6738,35.8723,37.1619,127295.50143564,0
+PRK.US,D,20080801,000000,37.3313,38.4906,36.097,37.8774,58305.204412683,0
+PRK.US,D,20080804,000000,37.855,38.1402,35.7545,35.9569,97466.412979532,0
+PRK.US,D,20080805,000000,36.9342,38.2609,36.5224,38.2444,87653.509930461,0
+PRK.US,D,20080806,000000,37.9709,40.5096,35.5986,38.5607,80546.551880476,0
+PRK.US,D,20080807,000000,37.4492,37.6759,35.7184,35.8323,74459.716603493,0
+PRK.US,D,20080808,000000,36.7852,37.9709,36.5224,37.4199,57474.107410307,0
+PRK.US,D,20080811,000000,37.342,40.6323,36.9945,39.907,103028.29081743,0
+PRK.US,D,20080812,000000,39.8573,40.2156,37.9776,38.4625,118786.25981552,0
+PRK.US,D,20080813,000000,38.8625,39.1565,36.6675,38.3447,70047.403098913,0
+PRK.US,D,20080814,000000,38.0993,40.643,37.0101,40.2983,134812.35775998,0
+PRK.US,D,20080815,000000,40.643,40.9368,38.2444,40.1795,69003.652104581,0
+PRK.US,D,20080818,000000,40.0471,40.0471,37.379,38.0497,49187.792921844,0
+PRK.US,D,20080819,000000,37.3849,38.5676,36.7376,36.7376,67233.590132895,0
+PRK.US,D,20080820,000000,36.9049,38.5851,35.9365,35.9773,130188.41757742,0
+PRK.US,D,20080821,000000,35.8907,37.7576,35.8907,36.0221,128690.59380799,0
+PRK.US,D,20080822,000000,36.6198,37.0773,35.5276,36.7035,78164.210782193,0
+PRK.US,D,20080825,000000,36.5166,36.5166,35.4556,35.7486,41675.045853393,0
+PRK.US,D,20080826,000000,35.7739,36.7143,35.5159,35.8089,49505.23293882,0
+PRK.US,D,20080827,000000,35.7027,36.6441,35.4556,36.5837,25132.208981621,0
+PRK.US,D,20080828,000000,35.7671,37.3994,35.6152,37.3994,65852.880156141,0
+PRK.US,D,20080829,000000,37.053,37.053,35.915,36.3716,37384.982711338,0
+PRK.US,D,20080902,000000,36.1321,37.4978,35.4517,36.204,46682.174147066,0
+PRK.US,D,20080903,000000,36.0853,36.6771,35.7437,36.246,72070.184307416,0
+PRK.US,D,20080904,000000,35.7486,37.5922,35.7486,36.3939,64611.884879416,0
+PRK.US,D,20080905,000000,35.6873,36.6675,35.6542,36.2567,69320.064807587,0
+PRK.US,D,20080908,000000,37.379,39.6014,37.379,39.6014,89727.656837504,0
+PRK.US,D,20080909,000000,39.3356,40.422,37.2311,37.2311,132359.13199771,0
+PRK.US,D,20080910,000000,38.0137,39.8252,37.084,38.7282,91852.142129116,0
+PRK.US,D,20080911,000000,38.8012,39.5322,37.0228,39.2782,96778.112619097,0
+PRK.US,D,20080912,000000,38.8625,40.0432,38.6542,39.7483,83424.058312683,0
+PRK.US,D,20080915,000000,37.379,39.4826,35.0019,35.0019,95985.026233639,0
+PRK.US,D,20080916,000000,34.6788,39.1565,34.414,38.2794,204396.44225807,0
+PRK.US,D,20080917,000000,37.9709,38.5676,35.6542,37.6934,129893.5784678,0
+PRK.US,D,20080918,000000,38.7739,47.2105,35.6035,47.2105,315884.66362503,0
+PRK.US,D,20080919,000000,49.8854,50.0033,35.0419,48.949,445049.87648752,0
+PRK.US,D,20080922,000000,47.4646,47.4646,43.8804,44.7945,114841.37416765,0
+PRK.US,D,20080923,000000,44.5015,45.7991,43.4717,43.5476,71226.75953739,0
+PRK.US,D,20080924,000000,43.5476,47.1628,43.5476,44.9794,76619.130570112,0
+PRK.US,D,20080925,000000,44.7001,48.3485,44.7001,46.2789,175112.85752044,0
+PRK.US,D,20080926,000000,44.3554,47.4646,44.3554,46.6868,58359.652053136,0
+PRK.US,D,20080929,000000,46.6868,47.4646,41.5589,41.5589,109624.67382394,0
+PRK.US,D,20080930,000000,42.3912,47.4646,41.5345,46.2789,166908.72814964,0
+PRK.US,D,20081001,000000,45.6861,47.4646,45.5363,47.4646,55425.643352534,0
+PRK.US,D,20081002,000000,47.4646,48.3309,45.2676,45.6151,93237.988675723,0
+PRK.US,D,20081003,000000,47.4646,47.4646,45.0914,45.5178,85589.636163127,0
+PRK.US,D,20081006,000000,44.3554,46.5768,43.0628,44.7945,93773.21925451,0
+PRK.US,D,20081007,000000,44.736,46.2789,44.5015,44.6465,42027.414545377,0
+PRK.US,D,20081008,000000,42.7376,46.5768,40.347,40.347,123018.79337521,0
+PRK.US,D,20081009,000000,40.9368,42.6354,33.3725,33.3725,193769.90654412,0
+PRK.US,D,20081010,000000,33.9585,41.5014,32.1382,41.5014,231958.24878061,0
+PRK.US,D,20081013,000000,43.7578,44.5599,39.8252,44.5599,117361.37533802,0
+PRK.US,D,20081014,000000,46.57,46.57,41.5345,44.6465,120253.26416583,0
+PRK.US,D,20081015,000000,43.9924,44.4441,39.1633,39.2937,140049.60438311,0
+PRK.US,D,20081016,000000,39.1633,44.7945,37.6759,44.7945,118956.79393467,0
+PRK.US,D,20081017,000000,44.2007,45.6813,40.931,42.2276,117519.58168952,0
+PRK.US,D,20081020,000000,44.2882,44.2882,40.9368,43.9671,58045.293978071,0
+PRK.US,D,20081021,000000,41.8275,44.0187,41.4703,41.7108,91689.826521729,0
+PRK.US,D,20081022,000000,40.9368,42.029,38.5793,38.7135,114168.48351679,0
+PRK.US,D,20081023,000000,38.9346,40.7062,36.1924,37.8355,111735.80403393,0
+PRK.US,D,20081024,000000,35.3261,38.9103,35.3261,36.3102,113982.53968807,0
+PRK.US,D,20081027,000000,36.1029,37.016,34.414,34.414,92437.711092471,0
+PRK.US,D,20081028,000000,35.4517,41.3846,35.0019,41.3846,110892.3792639,0
+PRK.US,D,20081029,000000,40.9368,40.9368,37.8648,39.4553,73776.552812912,0
+PRK.US,D,20081030,000000,39.7288,42.2987,38.8684,42.2987,65524.139685486,0
+PRK.US,D,20081031,000000,41.5345,43.9009,40.2156,43.164,140673.18396339,0
+PRK.US,D,20081103,000000,42.1458,44.3983,42.1458,43.9009,59915.005404925,0
+PRK.US,D,20081104,000000,44.2435,44.5015,42.3171,44.3497,45777.110538793,0
+PRK.US,D,20081105,000000,43.5602,43.5602,38.5676,39.6899,83508.298058289,0
+PRK.US,D,20081106,000000,39.7483,40.8093,39.0085,39.0085,70472.711082824,0
+PRK.US,D,20081107,000000,39.395,40.9368,37.7928,39.6549,67561.303289581,0
+PRK.US,D,20081110,000000,40.4696,40.4696,37.9776,38.3885,46701.693112511,0
+PRK.US,D,20081111,000000,37.9709,39.9761,37.379,37.379,92138.762726969,0
+PRK.US,D,20081112,000000,37.6448,38.5169,34.6788,34.6788,94140.997656056,0
+PRK.US,D,20081113,000000,35.6152,42.0027,34.707,42.0027,185650.01691892,0
+PRK.US,D,20081114,000000,40.4102,41.2347,36.1146,36.1146,69671.4061856,0
+PRK.US,D,20081117,000000,36.6986,38.2444,35.5986,36.1321,235933.95384761,0
+PRK.US,D,20081118,000000,36.4338,37.6448,35.0603,37.1999,101422.59908108,0
+PRK.US,D,20081119,000000,37.6759,37.9709,34.2057,34.2057,109456.19433273,0
+PRK.US,D,20081120,000000,34.8627,36.7852,31.7264,31.7713,136706.72472212,0
+PRK.US,D,20081121,000000,32.7943,37.5261,30.2761,37.2603,165622.5310582,0
+PRK.US,D,20081124,000000,37.5027,42.3512,35.6814,42.3512,237563.2738053,0
+PRK.US,D,20081125,000000,41.4235,42.3619,38.477,42.3619,144816.34120762,0
+PRK.US,D,20081126,000000,41.4703,42.7192,40.2681,42.6005,117286.38141815,0
+PRK.US,D,20081128,000000,41.6689,42.2588,40.127,40.636,71164.093385171,0
+PRK.US,D,20081201,000000,39.4553,40.0268,33.4338,33.4338,256250.11493413,0
+PRK.US,D,20081202,000000,36.3355,36.756,33.8174,36.5117,203278.72465783,0
+PRK.US,D,20081203,000000,35.7184,39.1565,35.0885,39.0036,120324.1488298,0
+PRK.US,D,20081204,000000,38.1402,39.9011,36.4952,37.1094,81065.345435729,0
+PRK.US,D,20081205,000000,36.2995,41.0469,35.9258,41.0469,115589.2587384,0
+PRK.US,D,20081208,000000,40.9447,42.1244,39.3356,42.1244,89011.618999858,0
+PRK.US,D,20081209,000000,41.3846,42.4213,38.5676,39.0922,171263.51207186,0
+PRK.US,D,20081210,000000,39.9479,40.9747,38.7417,40.643,39594.735062525,0
+PRK.US,D,20081211,000000,39.7532,42.0679,37.379,37.4102,117566.83813218,0
+PRK.US,D,20081212,000000,37.3713,41.3914,36.7852,40.9368,91637.433509219,0
+PRK.US,D,20081215,000000,40.931,40.931,37.084,37.563,80603.05414887,0
+PRK.US,D,20081216,000000,38.3807,41.2347,38.3019,41.2347,158497.08135674,0
+PRK.US,D,20081217,000000,40.1104,41.5229,40.0471,40.7062,82203.609315375,0
+PRK.US,D,20081218,000000,41.3846,41.4061,39.9887,39.9887,93199.978058804,0
+PRK.US,D,20081219,000000,41.0683,42.1059,38.1772,38.5676,215393.83831546,0
+PRK.US,D,20081222,000000,37.9776,38.8908,36.9673,38.3339,90010.168179475,0
+PRK.US,D,20081223,000000,38.6163,38.8625,37.2603,37.9465,48529.284666561,0
+PRK.US,D,20081224,000000,37.9632,38.5287,37.7041,38.5287,29597.942812683,0
+PRK.US,D,20081226,000000,38.8012,39.2071,37.9134,39.0981,36123.441155197,0
+PRK.US,D,20081229,000000,39.0162,39.066,37.8191,38.1208,39716.985425051,0
+PRK.US,D,20081230,000000,38.734,39.8009,38.2181,39.8009,58744.894792185,0
+PRK.US,D,20081231,000000,39.7697,42.7192,39.5138,42.5692,125022.05561827,0
+PRK.US,D,20090102,000000,42.1321,42.3912,40.5825,41.5929,41425.408558489,0
+PRK.US,D,20090105,000000,41.7525,41.8324,40.1104,40.5543,35162.9025925,0
+PRK.US,D,20090106,000000,40.9514,41.151,39.8759,40.8006,38439.006845377,0
+PRK.US,D,20090107,000000,39.9147,40.5825,38.113,38.3019,90343.017906013,0
+PRK.US,D,20090108,000000,38.1655,39.3726,37.8258,38.3019,54848.292900945,0
+PRK.US,D,20090109,000000,38.1909,38.2677,35.5986,35.989,123751.26823638,0
+PRK.US,D,20090112,000000,36.7755,36.7902,35.5101,35.5101,91876.797664415,0
+PRK.US,D,20090113,000000,35.3038,36.542,35.3038,35.6542,93670.48785743,0
+PRK.US,D,20090114,000000,35.5159,35.7816,34.0588,34.0588,132515.28372127,0
+PRK.US,D,20090115,000000,34.121,34.4286,32.6979,33.463,164943.4765235,0
+PRK.US,D,20090116,000000,34.014,34.4588,32.1907,33.4308,102509.49726218,0
+PRK.US,D,20090120,000000,33.7083,34.3761,29.1323,29.1323,162896.0397797,0
+PRK.US,D,20090121,000000,30.4659,32.2462,28.0352,32.2462,288418.39730175,0
+PRK.US,D,20090122,000000,31.4568,31.7411,29.4058,30.1047,91786.394034985,0
+PRK.US,D,20090123,000000,29.4466,32.0963,28.8344,30.7082,106997.8320006,0
+PRK.US,D,20090126,000000,30.2604,32.1849,30.2604,31.2727,71878.076594876,0
+PRK.US,D,20090127,000000,30.8513,31.0947,28.811,29.6677,119019.46008688,0
+PRK.US,D,20090128,000000,30.8513,34.414,30.8513,34.2358,171907.63793154,0
+PRK.US,D,20090129,000000,33.5243,33.7415,32.108,32.655,114345.18151976,0
+PRK.US,D,20090130,000000,32.9285,33.0581,32.1849,32.1849,152612.62693201,0
+PRK.US,D,20090202,000000,31.0607,33.8475,31.0607,33.8475,125045.6838396,0
+PRK.US,D,20090203,000000,33.8475,34.3361,32.1849,33.6411,144591.35944802,0
+PRK.US,D,20090204,000000,33.6285,33.6285,31.2085,31.7187,106861.19924248,0
+PRK.US,D,20090205,000000,31.4519,32.4789,30.8825,32.036,70514.830955626,0
+PRK.US,D,20090206,000000,31.7411,33.8553,31.6018,33.8553,75096.651265389,0
+PRK.US,D,20090209,000000,33.4873,35.475,33.4873,35.2706,40759.709105411,0
+PRK.US,D,20090210,000000,35.0691,35.5403,30.9195,30.9195,75699.684566247,0
+PRK.US,D,20090211,000000,32.036,33.979,31.486,32.5266,57076.536903607,0
+PRK.US,D,20090212,000000,31.7411,32.769,30.205,32.3805,66670.622076898,0
+PRK.US,D,20090213,000000,32.3805,32.7281,30.6031,30.7647,41583.614909993,0
+PRK.US,D,20090217,000000,30.2604,30.6031,29.3669,29.4808,86208.079173548,0
+PRK.US,D,20090218,000000,29.8857,30.5739,29.7387,30.1699,65299.15792588,0
+PRK.US,D,20090219,000000,30.7335,31.1443,29.071,29.071,67052.782874034,0
+PRK.US,D,20090220,000000,28.8578,29.6725,27.9,28.9979,114766.38024779,0
+PRK.US,D,20090223,000000,29.583,29.9695,27.9448,27.9759,105218.52420319,0
+PRK.US,D,20090224,000000,28.4782,30.4434,26.6949,30.4434,230463.50695311,0
+PRK.US,D,20090225,000000,29.9549,32.3104,28.5239,30.5437,113191.50793055,0
+PRK.US,D,20090226,000000,31.0947,31.4334,28.9259,29.6842,110703.35349327,0
+PRK.US,D,20090227,000000,28.8247,30.1047,28.2572,28.6845,82662.818660321,0
+PRK.US,D,20090302,000000,28.0537,28.3701,27.2643,27.2643,101000.37303908,0
+PRK.US,D,20090303,000000,28.0352,28.08,26.5799,27.1436,107893.64978314,0
+PRK.US,D,20090304,000000,27.8883,28.1053,26.6627,27.0842,121376.1183359,0
+PRK.US,D,20090305,000000,26.6949,27.3208,25.3643,25.4528,186837.59186917,0
+PRK.US,D,20090306,000000,24.6584,25.8081,24.3304,25.0089,154528.56748755,0
+PRK.US,D,20090309,000000,25.5054,25.5054,23.3463,23.6753,100327.48238821,0
+PRK.US,D,20090310,000000,25.2017,26.9654,24.0306,26.9654,221759.07567853,0
+PRK.US,D,20090311,000000,27.2994,29.5343,26.1001,27.4512,196625.83938294,0
+PRK.US,D,20090312,000000,27.314,32.6307,27.203,32.6307,240503.44638973,0
+PRK.US,D,20090313,000000,32.9335,32.9335,31.4753,32.036,95240.223604811,0
+PRK.US,D,20090316,000000,32.3922,32.5714,29.4808,29.7836,125510.02975439,0
+PRK.US,D,20090317,000000,29.8118,32.2881,29.5245,31.7138,141760.08214448,0
+PRK.US,D,20090318,000000,31.596,33.1018,30.4055,33.1018,194553.74710384,0
+PRK.US,D,20090319,000000,33.2332,33.2332,31.9084,32.1849,149546.09472918,0
+PRK.US,D,20090320,000000,31.6573,32.7564,29.071,29.071,191356.74602671,0
+PRK.US,D,20090323,000000,30.3286,35.5704,30.3286,35.5704,185139.44187544,0
+PRK.US,D,20090324,000000,34.3293,34.49,31.6135,31.6135,162537.5072039,0
+PRK.US,D,20090325,000000,32.5957,34.5668,32.2725,34.2057,140861.18242004,0
+PRK.US,D,20090326,000000,35.5334,35.5334,33.3462,35.1081,139553.41173521,0
+PRK.US,D,20090327,000000,34.0977,34.7955,32.2102,32.2102,99366.943825509,0
+PRK.US,D,20090330,000000,30.9136,32.1469,30.8688,31.0178,103322.10261309,0
+PRK.US,D,20090331,000000,31.6359,33.2557,31.6359,33.0785,129703.52538319,0
+PRK.US,D,20090401,000000,31.8841,34.1035,31.559,32.5714,133021.74950887,0
+PRK.US,D,20090402,000000,33.5243,34.121,33.1018,33.4503,151450.73483103,0
+PRK.US,D,20090403,000000,33.2245,34.3459,32.8206,34.3459,94125.587946493,0
+PRK.US,D,20090406,000000,33.8114,33.8114,32.7738,33.4572,66197.030336359,0
+PRK.US,D,20090407,000000,32.6307,33.3482,31.9669,31.9669,86784.402311166,0
+PRK.US,D,20090408,000000,32.2773,32.8001,31.559,32.7504,48453.263432723,0
+PRK.US,D,20090409,000000,34.0859,36.3716,33.9068,36.3716,160911.26918812,0
+PRK.US,D,20090413,000000,35.5276,36.1924,34.3692,36.1106,81639.613945405,0
+PRK.US,D,20090414,000000,35.0496,35.9258,33.4367,33.4367,92505.513814544,0
+PRK.US,D,20090415,000000,33.1437,35.5928,32.6979,35.586,100416.85870367,0
+PRK.US,D,20090416,000000,36.0562,36.3102,34.6613,35.5704,81899.524380018,0
+PRK.US,D,20090417,000000,35.7739,36.1924,34.9115,35.8439,104321.67910667,0
+PRK.US,D,20090420,000000,34.6457,35.1537,32.7096,34.7139,180636.72474143,0
+PRK.US,D,20090421,000000,34.4189,38.2677,34.268,38.2677,135446.21047996,0
+PRK.US,D,20090422,000000,37.3498,38.223,35.7884,36.2207,88304.826987948,0
+PRK.US,D,20090423,000000,36.174,37.1551,35.3154,36.9128,82985.395247152,0
+PRK.US,D,20090424,000000,37.2846,37.9709,36.5545,37.6759,106573.55133067,0
+PRK.US,D,20090427,000000,36.5896,37.2553,35.6035,35.8021,60886.844421301,0
+PRK.US,D,20090428,000000,35.5403,37.8823,35.4205,36.6986,67976.338133782,0
+PRK.US,D,20090429,000000,36.9945,39.2002,36.9945,39.2002,124308.07240857,0
+PRK.US,D,20090430,000000,39.1633,40.0432,38.4264,39.7211,115130.04939345,0
+PRK.US,D,20090501,000000,39.7211,39.7211,36.8457,36.8457,67650.679605039,0
+PRK.US,D,20090504,000000,37.4345,39.6335,37.1415,39.6014,108208.0078582,0
+PRK.US,D,20090505,000000,39.2782,39.4144,37.6175,39.0426,86796.730078816,0
+PRK.US,D,20090506,000000,39.1633,40.3313,38.8567,40.2681,107287.53454037,0
+PRK.US,D,20090507,000000,40.9447,40.9447,38.7973,39.6597,114244.50475061,0
+PRK.US,D,20090508,000000,40.5231,41.5345,40.127,41.5014,92803.434866076,0
+PRK.US,D,20090511,000000,40.1912,41.1121,39.9147,39.9683,56976.88744844,0
+PRK.US,D,20090512,000000,40.1912,40.4882,38.8012,39.1769,54057.26114343,0
+PRK.US,D,20090513,000000,38.2551,39.3015,37.4345,37.4861,95873.049010823,0
+PRK.US,D,20090514,000000,37.6175,40.0695,37.6175,39.3881,83890.458855426,0
+PRK.US,D,20090515,000000,39.6841,40.3313,38.2746,38.2746,60975.193422789,0
+PRK.US,D,20090518,000000,39.0085,41.5345,39.0085,41.5345,73069.760801003,0
+PRK.US,D,20090519,000000,40.6487,41.6796,40.3041,40.7734,72674.244922245,0
+PRK.US,D,20090520,000000,41.1753,41.7642,39.2236,39.3298,51385.217505382,0
+PRK.US,D,20090521,000000,38.8684,39.7532,38.0302,38.9686,76942.734470914,0
+PRK.US,D,20090522,000000,39.246,39.246,37.8131,37.855,48230.33630106,0
+PRK.US,D,20090526,000000,37.4793,40.1416,37.4793,40.1416,83190.858041312,0
+PRK.US,D,20090527,000000,39.6899,39.9683,38.5676,38.697,66489.814818036,0
+PRK.US,D,20090528,000000,38.7135,38.7135,37.4257,37.8258,109261.00467827,0
+PRK.US,D,20090529,000000,38.7876,38.7876,37.0413,37.379,127623.21459233,0
+PRK.US,D,20090601,000000,37.6759,38.4264,37.379,37.8258,80277.395620127,0
+PRK.US,D,20090602,000000,37.1152,38.7817,37.1152,37.6234,75506.549539737,0
+PRK.US,D,20090603,000000,37.563,37.855,36.8719,37.4764,61518.642513341,0
+PRK.US,D,20090604,000000,37.379,37.6759,36.9478,37.379,99366.943825509,0
+PRK.US,D,20090605,000000,38.0371,38.0993,36.2693,36.7813,74235.762157859,0
+PRK.US,D,20090608,000000,36.7852,37.3255,36.4338,36.4952,63331.851671802,0
+PRK.US,D,20090609,000000,36.6908,37.0413,36.4416,36.6062,45990.791844719,0
+PRK.US,D,20090610,000000,37.4102,37.4102,36.2013,36.7143,98360.176134127,0
+PRK.US,D,20090611,000000,37.4199,37.4199,36.5594,36.6441,73735.460254081,0
+PRK.US,D,20090612,000000,36.208,36.9049,36.2013,36.7852,33353.802689923,0
+PRK.US,D,20090615,000000,36.428,36.4659,35.0419,35.6463,87682.274721645,0
+PRK.US,D,20090616,000000,36.246,36.5293,35.2064,35.6288,61091.27990149,0
+PRK.US,D,20090617,000000,35.586,35.8459,35.1188,35.1188,48970.002360035,0
+PRK.US,D,20090618,000000,35.1188,35.8653,35.0419,35.6463,60168.751955711,0
+PRK.US,D,20090619,000000,36.3511,36.3511,35.3913,35.5928,104431.60170155,0
+PRK.US,D,20090622,000000,35.3095,35.5928,34.8083,34.8083,55619.805693016,0
+PRK.US,D,20090623,000000,35.1537,35.4974,34.6009,34.6457,34308.177368795,0
+PRK.US,D,20090624,000000,34.9795,34.9795,33.8475,33.8913,46416.099828629,0
+PRK.US,D,20090625,000000,33.3988,34.2358,33.2245,34.1142,133053.59624198,0
+PRK.US,D,20090626,000000,33.9643,34.3644,33.6003,33.8174,220085.5812201,0
+PRK.US,D,20090629,000000,33.8913,34.4841,33.1466,33.3725,51948.18556138,0
+PRK.US,D,20090630,000000,33.3238,34.3644,33.0824,33.5107,91290.20138709,0
+PRK.US,D,20090701,000000,33.7589,34.4072,33.5827,33.8796,61378.927813313,0
+PRK.US,D,20090702,000000,33.2245,33.5175,32.7797,33.3725,84586.977727628,0
+PRK.US,D,20090706,000000,33.2245,33.5243,32.7797,33.1827,50555.147816977,0
+PRK.US,D,20090707,000000,33.83,33.83,32.2588,32.2648,59121.919019468,0
+PRK.US,D,20090708,000000,32.4837,32.839,31.8899,32.0428,87925.748132724,0
+PRK.US,D,20090709,000000,32.5119,32.6512,32.0428,32.0428,54787.681376668,0
+PRK.US,D,20090710,000000,32.036,32.769,30.8513,32.4789,53723.384102921,0
+PRK.US,D,20090713,000000,32.7504,33.1895,32.4049,32.8099,98985.810342343,0
+PRK.US,D,20090714,000000,32.877,33.2401,32.6307,32.7874,63010.302398942,0
+PRK.US,D,20090715,000000,32.9237,35.5569,32.9237,34.6836,116129.62588704,0
+PRK.US,D,20090716,000000,34.414,35.5227,33.9118,35.0603,63964.677077814,0
+PRK.US,D,20090717,000000,35.1537,35.3593,33.7345,34.3459,72212.980949356,0
+PRK.US,D,20090720,000000,34.7391,34.7518,33.3161,33.3725,70554.896200487,0
+PRK.US,D,20090721,000000,33.8174,34.2622,32.3758,33.4338,94990.586309906,0
+PRK.US,D,20090722,000000,33.2401,33.5243,32.9237,33.3988,48619.688295992,0
+PRK.US,D,20090723,000000,33.3988,34.7391,33.0911,34.1142,97390.391745693,0
+PRK.US,D,20090724,000000,34.1142,35.256,33.7229,35.2229,38771.856571916,0
+PRK.US,D,20090727,000000,35.3038,36.356,35.1402,35.915,92631.873432952,0
+PRK.US,D,20090728,000000,35.0885,37.0704,34.562,37.0296,74469.989743202,0
+PRK.US,D,20090729,000000,36.2402,37.1619,36.1876,36.9342,33607.54924071,0
+PRK.US,D,20090730,000000,36.8164,37.9134,36.8164,37.3547,56300.914855655,0
+PRK.US,D,20090731,000000,37.1415,38.7077,37.1415,37.8258,91897.343943831,0
+PRK.US,D,20090803,000000,38.2288,39.1565,38.074,38.8625,91969.255921787,0
+PRK.US,D,20090804,000000,38.4196,39.2547,38.4196,39.1195,46088.386671945,0
+PRK.US,D,20090805,000000,39.0533,39.5069,38.4283,39.5069,58833.243793673,0
+PRK.US,D,20090806,000000,39.6704,39.7571,37.9261,38.5334,49984.988563183,0
+PRK.US,D,20090807,000000,38.9803,39.318,38.2492,38.4566,95910.032313771,0
+PRK.US,D,20090810,000000,37.7353,38.8139,37.7353,38.5082,53202.535919727,0
+PRK.US,D,20090811,000000,38.295,38.5851,36.8164,37.268,75507.576853708,0
+PRK.US,D,20090812,000000,37.379,38.2794,37.0987,37.671,56236.194075494,0
+PRK.US,D,20090813,000000,37.7353,37.7353,36.8719,37.2058,28139.156974149,0
+PRK.US,D,20090814,000000,37.016,37.3849,35.7944,36.4115,66865.811731349,0
+PRK.US,D,20090817,000000,35.7671,36.2762,35.6211,35.879,57406.304688234,0
+PRK.US,D,20090818,000000,36.3054,36.6724,35.915,36.0289,44614.191123849,0
+PRK.US,D,20090819,000000,35.4098,36.4659,35.4098,36.2343,49889.4483639,0
+PRK.US,D,20090820,000000,36.2343,37.0101,36.2343,37.0101,54606.874117807,0
+PRK.US,D,20090821,000000,36.7902,38.2677,36.7902,37.9962,109462.35821655,0
+PRK.US,D,20090824,000000,37.7626,37.9134,36.7902,37.0656,41842.498030633,0
+PRK.US,D,20090825,000000,37.1356,37.1356,35.5986,36.3404,265246.30337641,0
+PRK.US,D,20090826,000000,36.1876,36.3161,35.3913,36.3161,106247.89280192,0
+PRK.US,D,20090827,000000,36.3102,36.3102,35.8089,36.0074,75419.22785222,0
+PRK.US,D,20090828,000000,36.3939,36.8349,35.185,35.2774,112986.04513639,0
+PRK.US,D,20090831,000000,35.2346,35.8439,34.7955,35.5227,85379.036799113,0
+PRK.US,D,20090901,000000,35.3475,36.1876,34.4588,34.7274,97539.352271457,0
+PRK.US,D,20090902,000000,34.5727,35.0019,34.0003,34.0392,101724.62938849,0
+PRK.US,D,20090903,000000,34.2563,34.707,33.683,34.1454,58858.926642943,0
+PRK.US,D,20090904,000000,34.1454,34.4413,33.3608,33.8689,57415.550513971,0
+PRK.US,D,20090908,000000,33.7715,34.6506,33.6703,33.6898,51480.757704667,0
+PRK.US,D,20090909,000000,34.0675,34.5133,33.3238,34.0392,56407.755508618,0
+PRK.US,D,20090910,000000,34.5795,34.5795,33.6441,33.8913,61042.996144861,0
+PRK.US,D,20090911,000000,33.9837,34.0588,33.5243,33.7083,42270.887956457,0
+PRK.US,D,20090914,000000,33.3462,33.5642,33.2615,33.3549,40386.794134011,0
+PRK.US,D,20090915,000000,33.3549,34.0257,33.3549,33.6703,94034.157003093,0
+PRK.US,D,20090916,000000,33.9068,34.965,33.8174,34.8735,38978.346680046,0
+PRK.US,D,20090917,000000,35.3261,35.4517,34.596,35.4098,69690.925151046,0
+PRK.US,D,20090918,000000,34.8364,35.5821,34.562,34.5852,86457.716468452,0
+PRK.US,D,20090921,000000,33.979,35.4682,33.979,34.6963,65541.604022989,0
+PRK.US,D,20090922,000000,34.9795,34.9961,34.305,34.8423,33371.267027427,0
+PRK.US,D,20090923,000000,34.8978,35.405,34.49,34.49,39019.439238878,0
+PRK.US,D,20090924,000000,34.1746,34.9913,34.0675,34.5483,44986.078781278,0
+PRK.US,D,20090925,000000,34.4189,34.7469,34.1278,34.4656,95244.332860693,0
+PRK.US,D,20090928,000000,34.7955,35.549,34.7002,35.5101,50644.524132437,0
+PRK.US,D,20090929,000000,35.4907,35.5986,34.9913,35.0166,41242.546671686,0
+PRK.US,D,20090930,000000,35.2229,35.2978,34.1278,34.6145,67036.345850502,0
+PRK.US,D,20091001,000000,34.453,34.6506,34.2446,34.6506,105519.52719661,0
+PRK.US,D,20091002,000000,33.7462,34.6506,33.7462,34.4413,78305.980110165,0
+PRK.US,D,20091005,000000,34.5084,34.965,34.2943,34.965,48351.559349614,0
+PRK.US,D,20091006,000000,35.3593,35.5159,34.7838,35.4205,47518.407719296,0
+PRK.US,D,20091007,000000,35.3212,35.4459,34.7955,35.3855,43285.874159606,0
+PRK.US,D,20091008,000000,35.8946,36.7813,35.4857,36.3998,85158.164295392,0
+PRK.US,D,20091009,000000,36.4416,36.6724,36.0736,36.5594,52427.941185743,0
+PRK.US,D,20091012,000000,36.7852,36.7852,36.356,36.6441,26841.659429031,0
+PRK.US,D,20091013,000000,36.428,36.6314,35.7379,36.2207,43912.535681793,0
+PRK.US,D,20091014,000000,36.6986,36.8271,35.8508,36.8271,53116.241546179,0
+PRK.US,D,20091015,000000,36.5789,36.9526,36.3891,36.8554,27469.348265187,0
+PRK.US,D,20091016,000000,36.6256,36.756,35.3913,35.5403,54993.144170828,0
+PRK.US,D,20091019,000000,35.6873,36.7103,35.5986,36.7103,55734.864857745,0
+PRK.US,D,20091020,000000,36.8457,37.3061,36.6109,37.1094,97509.560166305,0
+PRK.US,D,20091021,000000,37.0052,37.3713,35.6035,35.6211,90970.70674217,0
+PRK.US,D,20091022,000000,35.5986,36.7677,35.5986,36.6675,48818.987206328,0
+PRK.US,D,20091023,000000,36.7317,37.0228,36.4758,36.72,61105.66229708,0
+PRK.US,D,20091026,000000,36.8719,37.1094,36.3355,36.542,41331.922987146,0
+PRK.US,D,20091027,000000,36.6062,37.0704,36.2693,36.6062,38295.182889465,0
+PRK.US,D,20091028,000000,36.4893,36.8982,36.0074,36.1378,123259.18484437,0
+PRK.US,D,20091029,000000,36.6383,36.6383,35.405,35.7545,205854.20078263,0
+PRK.US,D,20091030,000000,35.4799,35.7573,33.8174,34.4588,160284.60766593,0
+PRK.US,D,20091102,000000,34.8589,34.8589,32.9285,33.7647,122517.46415746,0
+PRK.US,D,20091103,000000,33.4873,34.4247,33.131,34.4013,147777.06007146,0
+PRK.US,D,20091104,000000,34.7674,34.7955,33.2527,33.4338,86569.693691269,0
+PRK.US,D,20091105,000000,34.0257,35.2978,33.5642,35.0955,84252.073373147,0
+PRK.US,D,20091106,000000,34.707,36.1924,34.5036,35.185,58653.463848784,0
+PRK.US,D,20091109,000000,35.5159,35.8586,35.2706,35.6687,42563.672438134,0
+PRK.US,D,20091110,000000,35.4799,35.6687,34.8919,35.1781,49658.30272047,0
+PRK.US,D,20091111,000000,35.7379,35.7379,35.0653,35.3787,43167.733052964,0
+PRK.US,D,20091112,000000,35.1781,35.4556,34.7811,34.9289,74800.784841798,0
+PRK.US,D,20091113,000000,35.2064,35.5636,34.596,35.2142,33884.924012826,0
+PRK.US,D,20091116,000000,35.5227,36.1924,35.3426,35.8653,51098.59690753,0
+PRK.US,D,20091117,000000,36.1924,36.542,35.8128,36.3102,91916.862909276,0
+PRK.US,D,20091118,000000,36.3716,36.5789,36.1321,36.3054,46868.117975781,0
+PRK.US,D,20091119,000000,36.1924,36.2809,35.147,35.9258,94996.750193732,0
+PRK.US,D,20091120,000000,35.8586,36.2343,35.66,36.1924,69162.885770055,0
+PRK.US,D,20091123,000000,36.1146,36.4825,35.693,36.4076,74159.74092402,0
+PRK.US,D,20091124,000000,35.9967,36.4893,35.9365,36.4893,131522.89842547,0
+PRK.US,D,20091125,000000,36.6109,36.6771,35.6288,35.8089,63947.212740309,0
+PRK.US,D,20091127,000000,35.0019,35.7242,34.414,34.7391,38916.707841798,0
+PRK.US,D,20091130,000000,34.7391,35.4857,34.2622,35.4857,91027.209010565,0
+PRK.US,D,20091201,000000,35.8089,36.0289,35.3038,35.5636,145246.78576137,0
+PRK.US,D,20091202,000000,35.5636,36.3229,35.5471,35.9013,74349.794008618,0
+PRK.US,D,20091203,000000,36.0562,36.0736,34.6904,34.6963,104761.36948617,0
+PRK.US,D,20091204,000000,35.6873,36.1808,35.3038,35.7739,83057.307225108,0
+PRK.US,D,20091207,000000,35.8361,36.3444,35.2609,36.3444,118035.29330286,0
+PRK.US,D,20091208,000000,36.1029,36.4231,36.0367,36.0367,40454.596856084,0
+PRK.US,D,20091209,000000,36.0367,36.0367,35.3533,35.6211,46227.074058003,0
+PRK.US,D,20091210,000000,35.7107,36.1632,35.3913,35.549,92701.730782967,0
+PRK.US,D,20091211,000000,35.66,35.9725,35.3154,35.732,45102.165259977,0
+PRK.US,D,20091214,000000,36.0736,36.0922,35.4799,36.0853,26786.184474607,0
+PRK.US,D,20091215,000000,36.1321,36.1321,34.5133,35.2015,211729.40938162,0
+PRK.US,D,20091216,000000,35.4459,35.4907,34.5668,34.9874,147802.74292072,0
+PRK.US,D,20091217,000000,34.7674,35.2015,34.5483,34.816,67170.923980676,0
+PRK.US,D,20091218,000000,34.268,36.1924,34.268,36.1924,193213.10237195,0
+PRK.US,D,20091221,000000,36.2809,36.2809,35.3475,35.5986,59905.759579188,0
+PRK.US,D,20091222,000000,35.5773,35.5986,35.2269,35.3426,30892.358415889,0
+PRK.US,D,20091223,000000,35.5101,35.5334,35.1781,35.2901,21534.555455883,0
+PRK.US,D,20091224,000000,35.4799,35.4907,35.256,35.4907,16431.886962926,0
+PRK.US,D,20091228,000000,35.7622,35.8361,35.1537,35.3475,26226.298360521,0
+PRK.US,D,20091229,000000,35.4205,35.6463,35.1781,35.586,32480.585814744,0
+PRK.US,D,20091230,000000,35.6648,35.7944,35.037,35.3426,41571.287142342,0
+PRK.US,D,20091231,000000,35.3913,35.6463,34.9339,34.9339,50429.81551254,0
+PRK.US,D,20100104,000000,35.0019,35.4799,35.0019,35.2706,31440.944076297,0
+PRK.US,D,20100105,000000,35.256,35.3533,34.6963,34.7274,60192.38017704,0
+PRK.US,D,20100106,000000,34.7002,34.7898,34.414,34.6009,47334.518518523,0
+PRK.US,D,20100107,000000,34.6691,35.1285,34.4247,35.0166,43829.323250158,0
+PRK.US,D,20100108,000000,35.0019,35.3095,34.562,34.9397,27636.800442428,0
+PRK.US,D,20100111,000000,35.0818,35.0818,34.4247,34.6613,87712.066826797,0
+PRK.US,D,20100112,000000,34.8015,35.0496,34.4588,34.8677,26210.88865096,0
+PRK.US,D,20100113,000000,34.707,35.0098,34.562,34.8862,48743.993286459,0
+PRK.US,D,20100114,000000,34.8297,35.3038,34.8297,35.2142,31424.507052763,0
+PRK.US,D,20100115,000000,35.3329,35.3329,34.8862,35.2346,83888.404227484,0
+PRK.US,D,20100119,000000,35.3095,35.9569,35.1597,35.5636,66002.867995878,0
+PRK.US,D,20100120,000000,35.3426,35.6288,34.7469,35.0546,37246.295325279,0
+PRK.US,D,20100121,000000,35.2269,35.9773,34.9795,35.4312,102708.79617251,0
+PRK.US,D,20100122,000000,35.4974,35.8361,34.9162,35.1255,40624.103661266,0
+PRK.US,D,20100125,000000,35.3855,35.4205,34.707,34.965,44821.70854595,0
+PRK.US,D,20100126,000000,34.9162,34.9162,33.6703,33.6898,146672.69755284,0
+PRK.US,D,20100127,000000,33.6168,34.562,33.5438,34.5299,55087.657056141,0
+PRK.US,D,20100128,000000,34.49,34.5299,33.4036,33.4308,96571.622510966,0
+PRK.US,D,20100129,000000,33.8174,34.0937,32.3426,32.5119,207538.99569474,0
+PRK.US,D,20100201,000000,32.6307,33.1797,32.5266,32.623,68830.036043517,0
+PRK.US,D,20100202,000000,32.5714,32.7154,31.6262,31.7713,131186.96675703,0
+PRK.US,D,20100203,000000,31.9726,32.071,31.6709,31.8734,111228.31093235,0
+PRK.US,D,20100204,000000,31.8063,31.9318,31.4918,31.6018,106199.60904529,0
+PRK.US,D,20100205,000000,31.6573,31.9542,30.7909,31.8422,130292.17628847,0
+PRK.US,D,20100208,000000,31.8899,31.8899,31.4811,31.5065,78685.058965388,0
+PRK.US,D,20100209,000000,31.6135,31.8792,31.1619,31.4159,83635.684990667,0
+PRK.US,D,20100210,000000,31.3449,31.4334,31.0547,31.3556,138683.27680195,0
+PRK.US,D,20100211,000000,31.3857,31.3857,31.0918,31.1949,84364.050595964,0
+PRK.US,D,20100212,000000,31.0947,31.3215,30.8561,31.3215,74248.089925509,0
+PRK.US,D,20100216,000000,31.447,32.6307,31.447,32.5568,81436.205779188,0
+PRK.US,D,20100217,000000,32.3718,32.7047,32.3718,32.6794,69728.935767966,0
+PRK.US,D,20100218,000000,32.7504,33.0454,32.6794,32.8313,51648.209881907,0
+PRK.US,D,20100219,000000,32.9285,32.9285,32.7222,32.7874,91379.577702549,0
+PRK.US,D,20100222,000000,32.9899,33.1018,32.7397,33.1018,64246.161105813,0
+PRK.US,D,20100223,000000,33.281,33.4503,33.1125,33.3666,93176.349837476,0
+PRK.US,D,20100224,000000,33.0113,33.6528,33.0113,33.6528,77014.64644887,0
+PRK.US,D,20100225,000000,33.3403,33.3549,32.438,32.617,85144.809213772,0
+PRK.US,D,20100226,000000,32.7621,32.7797,31.6496,31.6496,69197.814445062,0
+PRK.US,D,20100301,000000,31.8618,32.1187,31.6573,32.0847,70234.374241598,0
+PRK.US,D,20100302,000000,32.1606,32.4137,32.0058,32.3475,76414.695089924,0
+PRK.US,D,20100303,000000,32.4837,32.6735,32.0428,32.1382,48297.111709161,0
+PRK.US,D,20100304,000000,32.2773,32.4662,32.2773,32.4594,22093.414255998,0
+PRK.US,D,20100305,000000,32.4837,33.2664,32.3426,33.2664,49171.355898311,0
+PRK.US,D,20100308,000000,32.4507,33.4503,32.4507,33.4308,44286.477967163,0
+PRK.US,D,20100309,000000,33.2245,34.1035,33.2245,33.9711,62072.364743601,0
+PRK.US,D,20100310,000000,34.414,34.8228,34.0937,34.7216,118587.98821915,0
+PRK.US,D,20100311,000000,34.4783,35.2229,34.3692,35.2142,68808.462450129,0
+PRK.US,D,20100312,000000,35.2229,35.2229,34.8862,35.1654,23480.288116576,0
+PRK.US,D,20100315,000000,35.1537,35.3095,35.0691,35.2346,42768.107918323,0
+PRK.US,D,20100316,000000,35.3388,35.5986,35.2346,35.5928,29471.583194275,0
+PRK.US,D,20100317,000000,35.586,36.2888,35.4517,36.2207,45576.784314486,0
+PRK.US,D,20100318,000000,36.0367,36.4825,36.0367,36.3102,32143.626832322,0
+PRK.US,D,20100319,000000,36.4893,37.5261,36.246,37.5261,172537.38139565,0
+PRK.US,D,20100322,000000,36.2284,38.6863,35.2667,38.3885,186211.95766095,0
+PRK.US,D,20100323,000000,38.3885,38.9219,37.5095,38.0993,184752.14450845,0
+PRK.US,D,20100324,000000,38.0993,38.0993,37.0335,37.4696,80145.899431865,0
+PRK.US,D,20100325,000000,37.5581,38.2025,37.3849,37.3849,55414.342898856,0
+PRK.US,D,20100326,000000,37.379,37.5261,36.6062,36.8407,53499.429657287,0
+PRK.US,D,20100329,000000,36.8407,37.2846,36.5594,36.7259,44256.68586201,0
+PRK.US,D,20100330,000000,36.9342,37.4696,36.9342,37.1756,57254.262220556,0
+PRK.US,D,20100331,000000,37.084,37.4131,36.7852,36.9673,121123.39909909,0
+PRK.US,D,20100401,000000,37.0773,37.3927,36.5837,37.1094,47344.791658231,0
+PRK.US,D,20100405,000000,37.1415,37.2915,37.0335,37.2311,47787.563979646,0
+PRK.US,D,20100406,000000,37.1824,37.7411,37.0938,37.598,63910.229437361,0
+PRK.US,D,20100407,000000,37.671,37.671,37.2915,37.5396,52489.580023992,0
+PRK.US,D,20100408,000000,37.5396,37.9709,37.3255,37.8355,63747.913829975,0
+PRK.US,D,20100409,000000,37.7743,37.7743,37.3547,37.6322,25943.787018552,0
+PRK.US,D,20100412,000000,37.7284,37.8258,37.5679,37.8258,30811.200612196,0
+PRK.US,D,20100413,000000,37.8648,37.9134,37.6175,37.898,31350.540446866,0
+PRK.US,D,20100414,000000,37.9709,39.136,37.8355,39.0572,87604.198859864,0
+PRK.US,D,20100415,000000,39.1429,39.318,38.4001,38.7417,45741.154549815,0
+PRK.US,D,20100416,000000,38.8975,38.9803,38.4343,38.477,75107.951719068,0
+PRK.US,D,20100419,000000,39.0874,41.6211,39.0874,41.5647,422387.33029171,0
+PRK.US,D,20100420,000000,41.477,41.9783,41.2687,41.6796,131121.2186629,0
+PRK.US,D,20100421,000000,41.6913,41.6971,40.9155,40.9262,139544.16590948,0
+PRK.US,D,20100422,000000,40.9631,41.3282,39.0036,41.0576,138375.0826107,0
+PRK.US,D,20100423,000000,40.9368,41.5141,40.2497,41.4947,105151.74879508,0
+PRK.US,D,20100426,000000,41.4947,41.4947,40.4832,40.7664,54901.713227427,0
+PRK.US,D,20100427,000000,40.7859,41.116,39.8125,40.6253,64845.085150788,0
+PRK.US,D,20100428,000000,41.0156,41.0576,40.5475,40.9095,41302.130881994,0
+PRK.US,D,20100429,000000,41.0868,41.5287,40.7266,41.5287,67162.70546891,0
+PRK.US,D,20100430,000000,41.5287,41.5287,40.4696,40.643,70139.861356285,0
+PRK.US,D,20100503,000000,40.6662,40.6662,40.1367,40.5991,60067.047872603,0
+PRK.US,D,20100504,000000,40.1736,40.1736,39.4826,39.8252,91576.821984941,0
+PRK.US,D,20100505,000000,39.6899,40.1912,39.5245,39.6841,47257.469970714,0
+PRK.US,D,20100506,000000,39.4845,39.868,37.6175,38.8333,100034.69790653,0
+PRK.US,D,20100507,000000,38.8498,39.6014,38.6123,39.2782,139610.94131759,0
+PRK.US,D,20100510,000000,40.4054,40.7734,39.7794,40.6662,110166.06828654,0
+PRK.US,D,20100511,000000,40.347,41.2347,40.2204,41.0342,80704.758231979,0
+PRK.US,D,20100512,000000,41.2532,41.4061,40.8317,41.079,122811.27595311,0
+PRK.US,D,20100513,000000,40.9447,41.116,40.643,41.079,35987.835711051,0
+PRK.US,D,20100514,000000,40.9368,40.9447,40.1981,40.748,71920.196467679,0
+PRK.US,D,20100517,000000,41.0868,41.2055,40.2808,40.7597,174267.37812248,0
+PRK.US,D,20100518,000000,41.0868,41.1753,40.3392,40.5231,158328.60186553,0
+PRK.US,D,20100519,000000,39.9352,40.8093,39.9352,40.2321,47148.574689809,0
+PRK.US,D,20100520,000000,40.1367,40.1367,39.1565,39.1565,146896.65199848,0
+PRK.US,D,20100521,000000,39.1565,39.9887,39.066,39.8009,155168.58409135,0
+PRK.US,D,20100524,000000,39.3834,39.6743,38.183,38.3301,58791.123920872,0
+PRK.US,D,20100525,000000,37.7284,38.406,37.4345,38.2677,65664.881699485,0
+PRK.US,D,20100526,000000,38.2794,38.9803,37.7928,38.0575,117968.51789476,0
+PRK.US,D,20100527,000000,38.3885,39.2664,38.1598,39.1691,46343.160536703,0
+PRK.US,D,20100528,000000,39.0085,39.0085,38.003,38.3885,41624.707468824,0
+PRK.US,D,20100601,000000,38.1208,38.2288,37.4618,37.4618,49771.307257258,0
+PRK.US,D,20100602,000000,37.5796,38.4692,37.4326,38.4566,37647.975087862,0
+PRK.US,D,20100603,000000,38.6036,38.8908,38.3116,38.6036,27051.231479073,0
+PRK.US,D,20100604,000000,38.183,38.183,36.4893,36.4893,66280.242767994,0
+PRK.US,D,20100607,000000,36.7103,37.2165,36.3444,36.5097,60625.906672717,0
+PRK.US,D,20100608,000000,36.756,37.0052,36.1029,36.8601,39701.575715488,0
+PRK.US,D,20100609,000000,37.2311,37.2311,36.2762,36.5477,47821.465340681,0
+PRK.US,D,20100610,000000,36.6109,37.8131,35.6035,37.8131,64854.330976525,0
+PRK.US,D,20100611,000000,37.8648,38.4625,37.598,38.3885,46201.391208732,0
+PRK.US,D,20100614,000000,38.2492,39.6549,38.2492,38.4343,51713.957976038,0
+PRK.US,D,20100615,000000,38.8625,39.3726,38.3398,39.3687,64923.161012568,0
+PRK.US,D,20100616,000000,39.1565,39.6481,39.0085,39.0085,52101.255343029,0
+PRK.US,D,20100617,000000,38.9939,39.2129,38.6163,38.956,26105.075311967,0
+PRK.US,D,20100618,000000,39.1691,39.4368,39.0426,39.066,82914.510583167,0
+PRK.US,D,20100621,000000,39.5069,39.5069,38.4264,38.5374,40661.086964215,0
+PRK.US,D,20100622,000000,38.6863,39.0357,38.113,38.1208,36494.301498655,0
+PRK.US,D,20100623,000000,38.1461,38.8401,38.1461,38.3019,34277.357949671,0
+PRK.US,D,20100624,000000,37.9776,39.1516,37.9572,38.3807,47250.278772918,0
+PRK.US,D,20100625,000000,38.5676,39.4748,38.2288,39.4748,194434.57868323,0
+PRK.US,D,20100628,000000,39.3687,40.1981,39.3687,39.8009,63877.355390295,0
+PRK.US,D,20100629,000000,39.4553,39.5634,38.9803,39.0232,48885.762614429,0
+PRK.US,D,20100630,000000,39.0904,39.5439,38.5647,38.5861,65902.19122674,0
+PRK.US,D,20100701,000000,38.5676,39.0981,37.8298,37.9709,51582.461787776,0
+PRK.US,D,20100702,000000,38.1208,38.5451,37.5922,37.5922,25545.189197882,0
+PRK.US,D,20100706,000000,38.0633,38.2609,36.7902,37.0052,55750.274567307,0
+PRK.US,D,20100707,000000,37.4618,38.7233,37.0773,38.7185,114628.7201757,0
+PRK.US,D,20100708,000000,38.8069,38.9939,38.3505,38.9939,43417.370347868,0
+PRK.US,D,20100709,000000,38.8751,39.4553,38.5676,39.4553,43061.919713972,0
+PRK.US,D,20100712,000000,39.4748,39.4748,38.951,38.951,14389.586788978,0
+PRK.US,D,20100713,000000,39.4553,40.015,39.0085,40.0023,74930.22640212,0
+PRK.US,D,20100714,000000,39.8827,39.8827,38.9803,39.1468,56614.245616748,0
+PRK.US,D,20100715,000000,39.136,39.431,38.3933,38.8625,37262.732348812,0
+PRK.US,D,20100716,000000,38.5218,38.5218,37.3313,37.342,79676.416947209,0
+PRK.US,D,20100719,000000,37.671,37.7284,36.7852,37.2846,43380.387044919,0
+PRK.US,D,20100720,000000,37.5027,38.7739,37.4861,38.769,45655.887490238,0
+PRK.US,D,20100721,000000,38.9803,39.1565,37.4345,37.5581,62069.28280169,0
+PRK.US,D,20100722,000000,38.0302,39.0426,37.9776,39.0357,56254.685726968,0
+PRK.US,D,20100723,000000,38.8751,39.793,38.5714,39.7697,60275.592608675,0
+PRK.US,D,20100726,000000,40.0365,40.0365,39.2188,39.8885,71623.302730118,0
+PRK.US,D,20100727,000000,39.7532,40.0091,39.6977,39.7035,59934.52437037,0
+PRK.US,D,20100728,000000,39.7035,40.0695,39.4193,40.0695,88614.048493159,0
+PRK.US,D,20100729,000000,40.2876,40.2876,39.3687,39.8827,79311.720487576,0
+PRK.US,D,20100730,000000,39.6014,40.0228,39.5575,39.8009,46060.649194733,0
+PRK.US,D,20100802,000000,39.8418,40.1679,39.6335,39.7736,82563.169205154,0
+PRK.US,D,20100803,000000,39.9011,40.0578,39.3687,39.4232,40828.539141455,0
+PRK.US,D,20100804,000000,39.3356,39.907,39.3064,39.8632,44240.248838478,0
+PRK.US,D,20100805,000000,39.6335,39.8301,39.1691,39.1691,35331.38208371,0
+PRK.US,D,20100806,000000,39.0981,39.2071,38.2746,38.8498,51330.76986493,0
+PRK.US,D,20100809,000000,39.0357,39.5458,38.8186,39.54,25685.931211881,0
+PRK.US,D,20100810,000000,39.2071,39.2937,38.5169,38.8625,78454.940635929,0
+PRK.US,D,20100811,000000,38.8684,38.8684,37.379,37.4102,85085.225003465,0
+PRK.US,D,20100812,000000,37.4102,37.7353,37.089,37.3674,51423.228122302,0
+PRK.US,D,20100813,000000,37.1415,37.5261,36.4893,36.4893,69840.912990782,0
+PRK.US,D,20100816,000000,36.5293,37.4978,36.4231,37.2915,48343.340837848,0
+PRK.US,D,20100817,000000,37.5679,38.0088,37.4618,37.8131,48225.199731205,0
+PRK.US,D,20100818,000000,37.8191,38.2347,37.563,37.7489,33708.226009848,0
+PRK.US,D,20100819,000000,37.7158,37.9134,36.6383,37.0335,91097.066360579,0
+PRK.US,D,20100820,000000,36.9945,37.3061,36.6481,37.1794,84448.29034157,0
+PRK.US,D,20100823,000000,36.3355,36.4173,35.2843,35.3913,59123.973647409,0
+PRK.US,D,20100824,000000,35.1255,35.5773,35.1032,35.2502,62631.223543716,0
+PRK.US,D,20100825,000000,35.0955,35.3095,34.5727,35.3095,98687.889290812,0
+PRK.US,D,20100826,000000,35.3593,35.5773,34.8627,34.9524,28784.31014781,0
+PRK.US,D,20100827,000000,34.9524,35.8839,34.9524,35.8839,35270.770559433,0
+PRK.US,D,20100830,000000,36.503,36.503,34.6788,34.7216,60338.258760894,0
+PRK.US,D,20100831,000000,34.6029,35.2219,34.6029,35.1295,44015.267078873,0
+PRK.US,D,20100901,000000,35.2978,35.7242,35.2978,35.7242,116356.66227458,0
+PRK.US,D,20100902,000000,35.8128,35.8439,35.1255,35.2502,32475.44924489,0
+PRK.US,D,20100903,000000,35.7545,36.2615,35.4517,36.208,46163.380591812,0
+PRK.US,D,20100907,000000,35.9967,36.2343,35.2706,35.438,34773.550597567,0
+PRK.US,D,20100908,000000,35.6366,35.7671,35.3533,35.367,28474.061328629,0
+PRK.US,D,20100909,000000,35.7379,35.9198,35.2502,35.6648,35162.9025925,0
+PRK.US,D,20100910,000000,35.8653,36.027,35.6765,35.7379,30408.493535643,0
+PRK.US,D,20100913,000000,36.174,36.9605,36.0221,36.7755,95057.361718009,0
+PRK.US,D,20100914,000000,36.6908,36.6908,36.0074,36.1876,35144.410941025,0
+PRK.US,D,20100915,000000,35.9403,36.3891,35.7107,36.2995,19175.842578929,0
+PRK.US,D,20100916,000000,36.3444,36.3444,35.5159,35.6113,17326.677431491,0
+PRK.US,D,20100917,000000,35.7944,35.8439,35.4974,35.7379,26033.163334011,0
+PRK.US,D,20100920,000000,35.7437,37.0101,35.5704,36.9283,69080.700652391,0
+PRK.US,D,20100921,000000,36.7949,37.1289,36.3287,36.3287,42377.728609419,0
+PRK.US,D,20100922,000000,36.4416,36.7035,35.3533,35.8264,26803.64881211,0
+PRK.US,D,20100923,000000,35.6814,36.7902,35.3913,35.475,45475.080231378,0
+PRK.US,D,20100924,000000,35.8128,36.8554,35.8128,36.8554,53124.460057944,0
+PRK.US,D,20100927,000000,36.7813,36.9868,36.4338,36.4659,34250.647786431,0
+PRK.US,D,20100928,000000,36.4698,37.0773,36.246,37.0656,65206.699668509,0
+PRK.US,D,20100929,000000,36.8457,37.3994,36.7143,37.3313,38232.516737246,0
+PRK.US,D,20100930,000000,37.3313,37.9632,37.1864,37.4618,71342.84601609,0
+PRK.US,D,20101001,000000,37.563,37.7576,37.379,37.6234,34909.156041713,0
+PRK.US,D,20101004,000000,37.5027,37.8774,36.6441,36.6528,39499.194863241,0
+PRK.US,D,20101005,000000,36.9235,37.9134,36.7813,37.8774,84144.205406214,0
+PRK.US,D,20101006,000000,37.8774,37.9884,37.1824,37.6877,46981.122512568,0
+PRK.US,D,20101007,000000,37.8191,37.8298,37.3362,37.5144,41248.710555511,0
+PRK.US,D,20101008,000000,37.3021,37.8774,37.2165,37.7576,36208.708214773,0
+PRK.US,D,20101011,000000,37.7041,37.8648,37.273,37.5027,15346.016095792,0
+PRK.US,D,20101012,000000,37.5095,37.9261,37.1474,37.8774,30529.716584198,0
+PRK.US,D,20101013,000000,37.9962,38.4625,37.5796,38.1345,63978.032159434,0
+PRK.US,D,20101014,000000,38.2113,38.2113,37.268,37.8706,31329.99416745,0
+PRK.US,D,20101015,000000,38.369,38.369,37.1474,37.4764,43428.670801547,0
+PRK.US,D,20101018,000000,37.6759,38.2444,37.6759,38.2444,48054.665612053,0
+PRK.US,D,20101019,000000,38.2492,38.445,37.5513,37.9572,87476.811927485,0
+PRK.US,D,20101020,000000,38.1402,38.445,37.8073,38.3807,89248.928527112,0
+PRK.US,D,20101021,000000,38.445,38.445,37.3674,37.855,59407.512303351,0
+PRK.US,D,20101022,000000,38.0993,38.369,37.8472,38.295,29692.455697997,0
+PRK.US,D,20101025,000000,38.445,38.4566,37.5261,37.8648,97027.749914,0
+PRK.US,D,20101026,000000,37.7576,38.445,37.6759,38.369,65311.485693531,0
+PRK.US,D,20101027,000000,38.3154,38.445,38.1402,38.3398,80144.872117893,0
+PRK.US,D,20101028,000000,38.4625,38.4625,38.0371,38.2395,33912.661490038,0
+PRK.US,D,20101029,000000,38.1645,38.44,38.1645,38.2278,24943.183210994,0
+PRK.US,D,20101101,000000,38.4625,38.4625,37.1152,37.7284,71245.251188865,0
+PRK.US,D,20101102,000000,37.893,38.4343,37.7284,38.4343,43192.388588263,0
+PRK.US,D,20101103,000000,38.3748,38.3885,37.5318,38.3398,90469.377524421,0
+PRK.US,D,20101104,000000,38.406,39.7571,38.0936,39.7571,97106.853089751,0
+PRK.US,D,20101105,000000,39.4748,40.0325,39.3687,39.8418,78305.980110165,0
+PRK.US,D,20101108,000000,39.7736,40.4267,39.1633,40.4267,79812.022391355,0
+PRK.US,D,20101109,000000,40.4327,40.4327,39.7629,39.9518,37520.588155483,0
+PRK.US,D,20101110,000000,40.0695,40.9514,39.9576,40.9514,56427.274474064,0
+PRK.US,D,20101111,000000,40.3041,40.7364,40.054,40.5825,34330.778276153,0
+PRK.US,D,20101112,000000,40.3985,40.4453,40.0023,40.0773,23774.099912224,0
+PRK.US,D,20101115,000000,40.422,40.7597,40.2808,40.4696,18576.918533953,0
+PRK.US,D,20101116,000000,40.1309,40.1309,39.3834,39.9576,64847.139778729,0
+PRK.US,D,20101117,000000,39.9576,39.9576,38.8975,39.5877,42347.936504265,0
+PRK.US,D,20101118,000000,39.5634,40.4696,39.5634,40.2204,43385.523614772,0
+PRK.US,D,20101119,000000,40.6107,40.7966,40.2204,40.7431,101367.12412666,0
+PRK.US,D,20101122,000000,39.9819,40.1912,39.2547,39.8632,66257.641860636,0
+PRK.US,D,20101123,000000,39.6014,39.7736,39.3434,39.6597,80906.111770256,0
+PRK.US,D,20101124,000000,39.8252,40.2808,39.7483,40.1981,40678.551301718,0
+PRK.US,D,20101126,000000,39.4845,40.0695,39.4845,39.5634,18381.728879502,0
+PRK.US,D,20101129,000000,39.4436,39.868,39.3834,39.8009,38749.255664557,0
+PRK.US,D,20101130,000000,39.2898,39.6811,39.135,39.5167,67276.737319669,0
+PRK.US,D,20101201,000000,39.8077,40.1679,39.7152,40.0471,51548.560426741,0
+PRK.US,D,20101202,000000,40.0471,40.8006,40.0471,40.6323,46305.149919783,0
+PRK.US,D,20101203,000000,40.1912,40.8931,40.161,40.8862,32454.902965474,0
+PRK.US,D,20101206,000000,40.6545,40.9514,40.4599,40.9447,35090.990614544,0
+PRK.US,D,20101207,000000,40.9447,40.9514,40.7966,40.8979,65785.077434069,0
+PRK.US,D,20101208,000000,40.8473,41.004,40.7364,40.9514,80196.237816434,0
+PRK.US,D,20101209,000000,41.0926,41.4031,40.7966,41.3077,83022.378550102,0
+PRK.US,D,20101210,000000,41.0868,41.8324,40.8931,41.8324,53336.08673593,0
+PRK.US,D,20101213,000000,41.7877,41.7877,40.9807,41.5345,48291.975139308,0
+PRK.US,D,20101214,000000,41.6075,42.2987,41.445,41.9044,57460.752328686,0
+PRK.US,D,20101215,000000,41.9074,42.1059,41.0099,41.4304,52290.281113656,0
+PRK.US,D,20101216,000000,41.5345,41.9726,41.3311,41.5988,33270.590258288,0
+PRK.US,D,20101217,000000,41.6211,41.8889,41.4673,41.477,65754.258014945,0
+PRK.US,D,20101220,000000,41.5345,41.9337,41.3914,41.3914,47055.089118467,0
+PRK.US,D,20101221,000000,41.5589,41.9521,41.5589,41.9404,40287.144678844,0
+PRK.US,D,20101222,000000,41.7779,42.8263,41.7779,42.8263,45699.034677011,0
+PRK.US,D,20101223,000000,42.9986,43.1417,42.8856,42.8856,42227.740769682,0
+PRK.US,D,20101227,000000,42.7668,43.7578,42.7435,43.5144,62219.270641427,0
+PRK.US,D,20101228,000000,43.5086,43.5786,43.2877,43.4152,32294.64198603,0
+PRK.US,D,20101229,000000,43.2857,43.2857,43.0579,43.2429,29886.618038476,0
+PRK.US,D,20101230,000000,43.2429,43.6391,42.9606,43.2225,47396.157356771,0
+PRK.US,D,20101231,000000,43.3373,43.4472,42.5089,42.5089,24517.875227083,0
+PRK.US,D,20110103,000000,43.0277,43.68,42.837,43.0034,53271.36595577,0
+PRK.US,D,20110104,000000,43.2117,43.2117,41.7341,42.1946,43616.669258202,0
+PRK.US,D,20110105,000000,42.2003,43.0463,41.2814,43.0463,57879.896428773,0
+PRK.US,D,20110106,000000,43.0463,43.1864,42.6062,43.0813,41107.968541513,0
+PRK.US,D,20110107,000000,42.9986,43.0229,42.0592,42.4398,49832.946095506,0
+PRK.US,D,20110110,000000,42.3327,42.6062,41.8956,42.5236,27249.503075438,0
+PRK.US,D,20110111,000000,42.8467,42.945,41.9521,42.4691,54595.573664129,0
+PRK.US,D,20110112,000000,42.8672,43.1514,42.5468,42.7006,26163.632208302,0
+PRK.US,D,20110113,000000,42.7006,42.7299,42.4116,42.6189,21186.296019782,0
+PRK.US,D,20110114,000000,42.54,43.0326,42.3327,42.8788,78847.374572775,0
+PRK.US,D,20110118,000000,42.9119,42.9119,42.2003,42.322,69020.089128114,0
+PRK.US,D,20110119,000000,42.5809,42.5809,41.3583,41.445,50083.610704381,0
+PRK.US,D,20110120,000000,41.3516,42.0027,41.3369,41.3369,26902.270953307,0
+PRK.US,D,20110121,000000,41.4235,41.9131,41.2493,41.2581,29434.599891325,0
+PRK.US,D,20110124,000000,41.2581,41.8168,41.2581,41.5881,28241.888371229,0
+PRK.US,D,20110125,000000,40.3139,40.5348,38.769,39.8456,160916.40575797,0
+PRK.US,D,20110126,000000,39.9352,40.1416,39.2236,39.4748,62538.765286344,0
+PRK.US,D,20110127,000000,39.463,39.463,39.1292,39.1633,56751.905688835,0
+PRK.US,D,20110128,000000,39.1691,39.4845,38.1063,38.1063,89167.770723419,0
+PRK.US,D,20110131,000000,38.2444,38.6561,38.0673,38.0926,62575.748589293,0
+PRK.US,D,20110201,000000,38.2025,39.0299,38.0264,38.734,131515.70722768,0
+PRK.US,D,20110202,000000,38.6542,39.0299,38.441,38.5451,29743.821396536,0
+PRK.US,D,20110203,000000,38.5451,39.0981,38.2746,38.8012,29623.625661952,0
+PRK.US,D,20110204,000000,38.916,38.9881,38.6076,38.6863,37845.219370255,0
+PRK.US,D,20110207,000000,38.6863,39.7697,38.6863,39.5069,51033.87612737,0
+PRK.US,D,20110208,000000,39.5138,39.5138,38.8801,39.2071,51084.214511939,0
+PRK.US,D,20110209,000000,38.9044,39.5322,38.7817,38.9346,24866.134663184,0
+PRK.US,D,20110210,000000,38.8333,39.1886,38.7973,39.0922,75180.891010993,0
+PRK.US,D,20110211,000000,39.3298,39.8301,38.9103,39.7736,52376.575487204,0
+PRK.US,D,20110214,000000,40.0268,40.1863,39.4748,39.6014,35573.82818082,0
+PRK.US,D,20110215,000000,39.4913,40.0325,39.2898,39.4486,50593.158433898,0
+PRK.US,D,20110216,000000,39.7211,40.3392,39.431,39.9324,40583.011102434,0
+PRK.US,D,20110218,000000,40.2156,40.2156,39.6481,39.6899,38990.674447696,0
+PRK.US,D,20110222,000000,40.1981,40.2029,39.6899,39.6977,70607.289212998,0
+PRK.US,D,20110223,000000,39.2664,39.4144,38.7817,38.7817,146189.85998658,0
+PRK.US,D,20110224,000000,38.7876,38.8139,38.0633,38.514,96064.129409391,0
+PRK.US,D,20110225,000000,38.554,38.9715,38.4625,38.9618,80995.488085715,0
+PRK.US,D,20110228,000000,38.4352,39.3706,38.4264,39.0562,66554.535598197,0
+PRK.US,D,20110301,000000,39.0621,39.0621,38.441,38.477,84695.873008532,0
+PRK.US,D,20110302,000000,38.3019,38.5676,37.8881,38.2551,44240.248838478,0
+PRK.US,D,20110303,000000,38.5676,38.9346,38.3154,38.8567,50190.451357343,0
+PRK.US,D,20110304,000000,38.8069,39.0737,38.2444,38.3933,61473.440698626,0
+PRK.US,D,20110307,000000,38.6863,38.7077,37.9134,38.223,51615.335834842,0
+PRK.US,D,20110308,000000,38.2609,39.4553,38.1655,39.1292,29907.164317893,0
+PRK.US,D,20110309,000000,39.2071,39.3687,38.8684,39.1565,24062.775138019,0
+PRK.US,D,20110310,000000,38.9219,38.9219,38.295,38.295,46201.391208732,0
+PRK.US,D,20110311,000000,38.2677,38.5607,37.9572,38.0302,37966.44241881,0
+PRK.US,D,20110314,000000,37.9835,38.2181,37.893,37.893,40005.660650845,0
+PRK.US,D,20110315,000000,37.8258,38.1208,37.5144,37.8648,41369.933604065,0
+PRK.US,D,20110316,000000,37.8414,37.8648,37.0101,37.3713,61611.100770713,0
+PRK.US,D,20110317,000000,37.9057,37.9193,37.2943,37.3907,57519.309225022,0
+PRK.US,D,20110318,000000,37.6379,37.8355,37.4131,37.6448,93623.231414773,0
+PRK.US,D,20110321,000000,38.074,38.554,37.898,38.3154,46970.84937286,0
+PRK.US,D,20110322,000000,38.4283,38.4283,37.9835,38.1276,23379.611347438,0
+PRK.US,D,20110323,000000,38.0993,38.223,37.5581,38.0264,67289.065087318,0
+PRK.US,D,20110324,000000,38.0896,38.1402,37.7928,38.1208,24531.230308703,0
+PRK.US,D,20110325,000000,38.1402,38.8333,37.9709,38.1909,36410.061753048,0
+PRK.US,D,20110328,000000,38.3885,38.4955,38.0691,38.0691,24731.556533009,0
+PRK.US,D,20110329,000000,38.6542,38.8069,38.1967,38.8069,47689.969152419,0
+PRK.US,D,20110330,000000,38.9346,39.577,38.8012,39.4232,44148.817895076,0
+PRK.US,D,20110331,000000,39.4271,39.7639,39.2547,39.649,36652.507850158,0
+PRK.US,D,20110401,000000,39.8759,40.2156,39.6257,40.2156,54851.374842858,0
+PRK.US,D,20110404,000000,40.2876,40.309,39.5497,40.309,28296.336011681,0
+PRK.US,D,20110405,000000,40.2263,40.3392,39.8456,40.0365,36608.333349412,0
+PRK.US,D,20110406,000000,39.8009,40.6253,39.7736,40.6253,36113.168015488,0
+PRK.US,D,20110407,000000,40.7558,40.7558,40.0365,40.0578,26552.984203236,0
+PRK.US,D,20110408,000000,40.422,40.422,39.2597,39.2597,25766.061701604,0
+PRK.US,D,20110411,000000,39.4553,39.6704,39.1886,39.2597,27595.707883596,0
+PRK.US,D,20110412,000000,39.1565,39.3988,38.7175,38.7175,23496.725140109,0
+PRK.US,D,20110413,000000,38.8256,38.9403,38.183,38.3933,75174.727127169,0
+PRK.US,D,20110414,000000,38.0936,38.769,38.0936,38.734,28156.621311652,0
+PRK.US,D,20110415,000000,38.5676,39.1292,38.4118,38.9277,45770.946654967,0
+PRK.US,D,20110418,000000,39.318,39.3881,38.6357,39.3015,49025.477314457,0
+PRK.US,D,20110419,000000,39.5964,40.3256,39.3064,39.4232,49083.006896823,0
+PRK.US,D,20110420,000000,40.2204,40.2204,39.6014,40.054,60859.106944089,0
+PRK.US,D,20110421,000000,40.2876,40.2876,39.8418,40.1679,52200.904798197,0
+PRK.US,D,20110425,000000,40.1679,40.3313,39.8125,40.2029,38085.610839422,0
+PRK.US,D,20110426,000000,40.347,40.4929,40.1679,40.4394,98168.068421587,0
+PRK.US,D,20110427,000000,40.3567,40.8561,40.3567,40.8133,69899.469887118,0
+PRK.US,D,20110428,000000,40.9018,41.0868,40.7364,41.0868,48045.419786316,0
+PRK.US,D,20110429,000000,41.0828,41.0828,40.6857,40.9855,43797.476517063,0
+PRK.US,D,20110502,000000,41.1053,41.1053,40.4102,40.4102,43646.461363355,0
+PRK.US,D,20110503,000000,40.344,40.7724,40.1699,40.5845,35548.145331549,0
+PRK.US,D,20110504,000000,40.6,40.8298,40.3129,40.5106,48311.494104753,0
+PRK.US,D,20110505,000000,40.4151,40.7841,40.1999,40.2846,48151.233125308,0
+PRK.US,D,20110506,000000,40.7179,41.0166,40.2418,40.3305,37148.700498054,0
+PRK.US,D,20110509,000000,40.2029,40.6253,40.1981,40.5096,51238.311607558,0
+PRK.US,D,20110510,000000,40.8424,40.9378,40.5494,40.9378,54848.292900945,0
+PRK.US,D,20110511,000000,40.9095,41.0897,40.5426,40.6,49828.836839623,0
+PRK.US,D,20110512,000000,40.8133,41.3846,40.603,41.2892,83972.64397309,0
+PRK.US,D,20110513,000000,41.3856,41.3856,40.086,40.1699,72867.379948755,0
+PRK.US,D,20110516,000000,39.758,40.3226,39.6987,39.6987,48874.462160751,0
+PRK.US,D,20110517,000000,39.467,40.1104,39.467,39.8797,44471.394481907,0
+PRK.US,D,20110518,000000,39.8438,40.2574,39.8145,39.9518,75395.599630891,0
+PRK.US,D,20110519,000000,40.1104,40.344,39.9634,40.3372,29478.77439207,0
+PRK.US,D,20110520,000000,40.3685,40.3685,40.0268,40.0471,69125.902467106,0
+PRK.US,D,20110523,000000,39.758,40.128,39.2353,39.2353,66350.100118008,0
+PRK.US,D,20110524,000000,39.285,39.6481,38.958,39.3132,56298.860227713,0
+PRK.US,D,20110525,000000,39.2616,39.8272,39.1828,39.6743,47413.621694274,0
+PRK.US,D,20110526,000000,39.5302,40.1504,39.0075,40.0091,38245.871818867,0
+PRK.US,D,20110527,000000,40.2788,40.4939,39.8612,40.0638,30847.156601174,0
+PRK.US,D,20110531,000000,40.4501,40.6828,40.2049,40.5728,90556.699211939,0
+PRK.US,D,20110601,000000,40.4327,40.4327,38.9755,38.9755,53310.40388666,0
+PRK.US,D,20110602,000000,39.1117,40.4647,38.9063,39.7376,165625.61300012,0
+PRK.US,D,20110603,000000,39.3259,39.6714,37.4978,37.7576,896331.43952191,0
+PRK.US,D,20110606,000000,37.7576,38.294,37.0218,38.1802,179128.62783229,0
+PRK.US,D,20110607,000000,38.5491,38.5491,37.8872,37.8872,58890.773376039,0
+PRK.US,D,20110608,000000,37.8541,38.294,37.7665,37.8181,38377.368007129,0
+PRK.US,D,20110609,000000,38.0088,38.3106,37.5581,38.0088,69816.257455483,0
+PRK.US,D,20110610,000000,38.0321,38.0964,37.2506,37.6477,75359.643641913,0
+PRK.US,D,20110613,000000,37.9057,37.9057,37.2982,37.7021,80505.459321644,0
+PRK.US,D,20110614,000000,38.0711,38.5237,37.8774,38.222,53044.329568223,0
+PRK.US,D,20110615,000000,38.0147,38.3009,37.2885,37.3907,52759.763598311,0
+PRK.US,D,20110616,000000,37.3508,38.0896,37.3508,37.5396,70697.692842429,0
+PRK.US,D,20110617,000000,37.7665,38.5861,37.7665,38.5199,153198.19589537,0
+PRK.US,D,20110620,000000,38.5092,39.1691,38.4264,38.7739,58839.407677499,0
+PRK.US,D,20110621,000000,38.9306,39.1283,38.6338,38.9657,47460.878136932,0
+PRK.US,D,20110622,000000,38.8644,39.3911,38.5821,38.8149,82825.134267707,0
+PRK.US,D,20110623,000000,38.515,38.9842,37.8541,38.7272,72868.407262727,0
+PRK.US,D,20110624,000000,38.9238,39.0904,38.3009,38.3154,65611.461373004,0
+PRK.US,D,20110627,000000,38.5647,39.5001,38.5647,39.2947,84597.250867336,0
+PRK.US,D,20110628,000000,39.4943,39.797,38.6532,39.4359,81697.143527771,0
+PRK.US,D,20110629,000000,39.6714,39.6714,38.918,39.5302,53232.328024879,0
+PRK.US,D,20110630,000000,39.4962,39.9021,39.1876,39.6257,68187.964811767,0
+PRK.US,D,20110701,000000,39.5001,39.8438,39.3453,39.8398,85469.440428544,0
+PRK.US,D,20110705,000000,39.8438,39.8485,39.0018,39.1283,88092.172995993,0
+PRK.US,D,20110706,000000,39.0085,39.0543,38.6211,38.9783,72718.41942299,0
+PRK.US,D,20110707,000000,38.9686,39.5302,38.9686,39.5302,72205.789751561,0
+PRK.US,D,20110708,000000,39.1117,39.1623,38.6338,39.0981,31431.698250559,0
+PRK.US,D,20110711,000000,38.7175,39.1691,38.6785,38.7632,53093.640638821,0
+PRK.US,D,20110712,000000,38.738,39.281,38.738,38.8186,33529.47337893,0
+PRK.US,D,20110713,000000,39.1565,39.7124,38.8936,39.2198,37202.120824535,0
+PRK.US,D,20110714,000000,39.4359,39.4359,38.1742,38.2386,56534.115127026,0
+PRK.US,D,20110715,000000,38.2278,38.6785,38.0274,38.1645,63179.809204123,0
+PRK.US,D,20110718,000000,38.075,38.1608,37.3644,37.6331,45139.148562926,0
+PRK.US,D,20110719,000000,38.0294,38.5092,37.8453,38.5092,55397.905875323,0
+PRK.US,D,20110720,000000,38.5695,38.6406,38.2551,38.3009,32503.186722101,0
+PRK.US,D,20110721,000000,38.5919,38.9959,38.4352,38.9306,55897.180465131,0
+PRK.US,D,20110722,000000,38.991,38.991,38.2424,38.4779,30312.953336359,0
+PRK.US,D,20110725,000000,38.0088,38.4517,37.8774,37.8872,42257.532874836,0
+PRK.US,D,20110726,000000,38.2677,38.2677,37.5027,37.5095,79415.479198627,0
+PRK.US,D,20110727,000000,37.7246,37.7246,36.6675,36.6675,154460.76476548,0
+PRK.US,D,20110728,000000,36.5896,37.3196,36.5896,37.0433,71431.195017578,0
+PRK.US,D,20110729,000000,36.5594,37.342,36.5594,37.089,67789.366991097,0
+PRK.US,D,20110801,000000,37.6127,37.7918,36.7969,37.0286,62104.211476696,0
+PRK.US,D,20110802,000000,36.8105,37.3128,36.5672,36.5672,84970.165838736,0
+PRK.US,D,20110803,000000,36.7765,37.5095,36.5527,37.4539,79842.841810479,0
+PRK.US,D,20110804,000000,37.2895,37.4754,36.0513,36.0513,141198.14140246,0
+PRK.US,D,20110805,000000,36.3541,37.1279,36.098,36.098,56365.635635815,0
+PRK.US,D,20110808,000000,35.3426,36.5341,31.5891,31.5891,241884.15636648,0
+PRK.US,D,20110809,000000,32.1889,35.8966,32.036,35.5889,240978.06544423,0
+PRK.US,D,20110810,000000,35.1996,35.1996,32.4137,32.4137,150617.58320071,0
+PRK.US,D,20110811,000000,33.171,34.1873,31.9669,33.6898,174507.76959165,0
+PRK.US,D,20110812,000000,33.6995,33.8504,32.1879,32.3835,118006.52851168,0
+PRK.US,D,20110815,000000,32.914,33.4707,32.914,33.4707,87476.811927485,0
+PRK.US,D,20110816,000000,33.5322,33.5322,32.6366,32.878,91858.30601294,0
+PRK.US,D,20110817,000000,33.1642,33.5934,32.8838,33.1457,53239.519222674,0
+PRK.US,D,20110818,000000,32.4906,32.5597,31.7361,31.8092,169519.13294944,0
+PRK.US,D,20110819,000000,31.6097,32.3445,31.23,31.2358,121419.26552267,0
+PRK.US,D,20110822,000000,32.0223,32.2578,30.902,31.2533,77364.960512913,0
+PRK.US,D,20110823,000000,31.6866,32.8995,31.2533,32.8995,116005.32089657,0
+PRK.US,D,20110824,000000,32.9305,33.3773,32.6852,33.2838,86924.117011194,0
+PRK.US,D,20110825,000000,33.7638,34.5299,32.5597,32.586,129935.6983406,0
+PRK.US,D,20110826,000000,32.5071,33.3988,32.0458,32.9889,100374.73883086,0
+PRK.US,D,20110829,000000,33.3063,34.4092,33.1885,34.3284,104473.72157435,0
+PRK.US,D,20110830,000000,34.1084,34.3167,33.4377,33.7053,97228.076138306,0
+PRK.US,D,20110831,000000,33.7141,33.9234,33.3978,33.7044,110453.71619837,0
+PRK.US,D,20110901,000000,33.7053,33.8883,32.2462,32.2462,56897.78427269,0
+PRK.US,D,20110902,000000,31.6174,32.3455,30.9283,30.9885,115312.91128025,0
+PRK.US,D,20110906,000000,30.6401,31.5113,30.4113,31.3263,109005.20349954,0
+PRK.US,D,20110907,000000,31.8228,32.7845,31.7643,32.7476,115467.00837586,0
+PRK.US,D,20110908,000000,32.586,32.5928,31.5288,31.7984,115921.08115097,0
+PRK.US,D,20110909,000000,31.4363,32.2258,30.7015,30.8728,130590.09734,0
+PRK.US,D,20110912,000000,30.6528,31.7732,30.6528,31.7128,74426.842556428,0
+PRK.US,D,20110913,000000,32.0223,32.6307,31.6213,32.1936,66683.977158518,0
+PRK.US,D,20110914,000000,32.3902,33.0406,31.8656,32.7359,86931.30820899,0
+PRK.US,D,20110915,000000,33.0921,33.3121,32.548,33.3121,54830.828563442,0
+PRK.US,D,20110916,000000,33.5409,33.5934,32.7174,32.8196,100333.64627203,0
+PRK.US,D,20110919,000000,32.1849,32.5996,31.7322,32.0398,63601.007932151,0
+PRK.US,D,20110920,000000,32.0398,32.4954,31.7936,31.7936,80368.826563527,0
+PRK.US,D,20110921,000000,31.8656,32.1732,30.315,31.2533,186741.02435591,0
+PRK.US,D,20110922,000000,30.7909,31.3195,30.0268,30.0268,156131.17728199,0
+PRK.US,D,20110923,000000,30.3511,32.3835,30.3403,31.0081,97980.069964931,0
+PRK.US,D,20110926,000000,31.27,31.9893,30.9905,31.9074,107898.78635299,0
+PRK.US,D,20110927,000000,31.8472,33.0844,31.8472,32.8838,134372.66738048,0
+PRK.US,D,20110928,000000,32.9354,32.9996,31.3624,31.4051,80212.674839966,0
+PRK.US,D,20110929,000000,32.2833,33.2838,31.8539,33.0591,56001.966490152,0
+PRK.US,D,20110930,000000,32.8507,33.2362,32.3124,32.399,125364.15117054,0
+PRK.US,D,20111003,000000,32.1664,32.8653,30.5165,30.5165,108722.69215757,0
+PRK.US,D,20111004,000000,30.6819,33.7053,30.3938,33.0921,327544.67719359,0
+PRK.US,D,20111005,000000,33.0142,33.0142,32.2773,32.7514,128146.11740347,0
+PRK.US,D,20111006,000000,32.7125,33.459,32.4137,33.4308,174846.78320201,0
+PRK.US,D,20111007,000000,33.5252,33.5252,31.8656,32.0331,102395.46541142,0
+PRK.US,D,20111010,000000,32.7476,33.8942,32.5071,33.8942,171777.16905726,0
+PRK.US,D,20111011,000000,33.465,34.5668,33.3121,34.2525,148830.05689152,0
+PRK.US,D,20111012,000000,34.6214,35.0808,34.0548,34.5191,221108.78593501,0
+PRK.US,D,20111013,000000,34.5191,34.5191,32.8459,33.3346,122259.6083508,0
+PRK.US,D,20111014,000000,33.6917,34.016,32.804,33.9283,88209.286788664,0
+PRK.US,D,20111017,000000,33.5486,33.5486,32.0458,32.0458,84923.93671005,0
+PRK.US,D,20111018,000000,32.4584,35.3543,32.4584,34.8862,155196.32156857,0
+PRK.US,D,20111019,000000,34.5299,35.2112,33.9098,34.9289,121251.81334543,0
+PRK.US,D,20111020,000000,35.3281,35.88,34.2465,35.7934,89900.245584598,0
+PRK.US,D,20111021,000000,36.7668,37.6877,35.9666,37.3362,396986.9923637,0
+PRK.US,D,20111024,000000,37.38,38.3855,36.8757,38.3855,123990.63239159,0
+PRK.US,D,20111025,000000,37.7713,37.7713,34.9611,35.144,154875.79960968,0
+PRK.US,D,20111026,000000,35.5179,35.9277,34.7479,35.7866,112400.47617303,0
+PRK.US,D,20111027,000000,37.5144,38.4916,36.4231,37.38,203352.69126373,0
+PRK.US,D,20111028,000000,37.1737,37.7041,36.7931,36.9516,123882.76442465,0
+PRK.US,D,20111031,000000,36.8184,37.5037,36.5584,36.5896,39474.539327943,0
+PRK.US,D,20111101,000000,35.693,36.3462,34.4675,34.4675,97493.123142773,0
+PRK.US,D,20111102,000000,35.1557,35.8859,34.9115,35.6405,51676.97467309,0
+PRK.US,D,20111103,000000,36.1535,37.013,35.1265,37.0023,88127.101671,0
+PRK.US,D,20111104,000000,36.6821,36.6976,35.5461,35.7,48990.548639452,0
+PRK.US,D,20111107,000000,35.8001,36.4115,35.2259,36.1233,45504.872336532,0
+PRK.US,D,20111108,000000,36.4096,36.758,35.7553,36.4835,144448.56280607,0
+PRK.US,D,20111109,000000,35.5704,35.8995,34.3187,34.3187,104194.29217429,0
+PRK.US,D,20111110,000000,35.1227,35.4517,34.8481,35.144,58027.829640568,0
+PRK.US,D,20111111,000000,35.4312,36.1408,35.3894,36.1408,60088.62146599,0
+PRK.US,D,20111114,000000,36.1341,36.3219,35.0214,35.3543,147042.53058234,0
+PRK.US,D,20111115,000000,35.0603,36.4533,35.0603,36.28,59642.767202664,0
+PRK.US,D,20111116,000000,36.1535,36.6762,35.5626,35.6804,78764.16214114,0
+PRK.US,D,20111117,000000,35.8371,37.0442,35.7027,36.028,128828.25388008,0
+PRK.US,D,20111118,000000,36.1535,37.0763,35.5996,36.9683,75728.44935743,0
+PRK.US,D,20111121,000000,36.173,36.5457,35.2015,35.4185,182672.86103156,0
+PRK.US,D,20111122,000000,35.5071,36.5107,35.4818,35.8371,59698.242157086,0
+PRK.US,D,20111123,000000,35.9393,35.9393,34.5805,34.6778,107518.6801838,0
+PRK.US,D,20111125,000000,34.8608,35.4818,34.8608,34.8608,58753.113303951,0
+PRK.US,D,20111128,000000,36.3364,36.3364,34.9026,35.548,187408.77843692,0
+PRK.US,D,20111129,000000,35.6239,35.6239,34.743,34.7888,78375.837460178,0
+PRK.US,D,20111130,000000,36.3414,37.9105,35.7769,37.9105,244777.07250825,0
+PRK.US,D,20111201,000000,37.566,37.566,36.4768,36.7775,62832.577081993,0
+PRK.US,D,20111202,000000,37.3313,37.7158,36.8621,37.342,43558.112361867,0
+PRK.US,D,20111205,000000,37.7586,38.1889,37.4482,37.9232,105029.49843255,0
+PRK.US,D,20111206,000000,37.7713,38.1608,37.0383,37.8181,53611.406880103,0
+PRK.US,D,20111207,000000,37.4998,38.1608,37.1581,38.0049,37604.827901088,0
+PRK.US,D,20111208,000000,37.5055,37.7772,36.6402,36.7151,61956.278264902,0
+PRK.US,D,20111209,000000,37.0062,38.3953,36.9273,38.3495,85642.029175638,0
+PRK.US,D,20111212,000000,37.6604,37.9446,37.1435,37.4803,58383.280274465,0
+PRK.US,D,20111213,000000,37.6604,39.0329,37.4306,37.7421,95276.179593789,0
+PRK.US,D,20111214,000000,37.3498,38.5871,37.3498,37.3498,85539.297778559,0
+PRK.US,D,20111215,000000,37.9485,38.1063,37.3498,37.7421,54444.558510421,0
+PRK.US,D,20111216,000000,38.1685,38.8109,37.8608,38.1063,172587.71978022,0
+PRK.US,D,20111219,000000,38.4323,38.8995,37.7646,37.9894,67514.046846923,0
+PRK.US,D,20111220,000000,38.7934,39.3891,38.3631,39.3891,86528.601132438,0
+PRK.US,D,20111221,000000,39.1049,39.8408,38.9374,39.796,44808.35346433,0
+PRK.US,D,20111222,000000,39.8408,41.4664,39.7006,40.8795,120010.8180687,0
+PRK.US,D,20111223,000000,40.8279,40.9222,40.3685,40.5738,23439.195557744,0
+PRK.US,D,20111227,000000,40.3372,41.0206,40.3372,40.8356,35237.896512369,0
+PRK.US,D,20111228,000000,40.603,41.0828,40.2953,40.3295,39762.187239766,0
+PRK.US,D,20111229,000000,40.3158,41.0711,40.3158,40.8979,28261.407336674,0
+PRK.US,D,20111230,000000,40.7305,40.7744,40.2497,40.4999,57156.66739333,0
+PRK.US,D,20120103,000000,41.0761,41.5452,40.748,41.1286,74572.721140281,0
+PRK.US,D,20120104,000000,40.7256,41.5686,40.3498,41.2649,28437.078025681,0
+PRK.US,D,20120105,000000,40.9534,42.1224,40.3567,41.8197,81718.717121157,0
+PRK.US,D,20120106,000000,41.0828,41.6241,40.9992,41.3029,60951.565201461,0
+PRK.US,D,20120109,000000,41.2016,42.1886,41.2016,42.0758,43368.05927727,0
+PRK.US,D,20120110,000000,42.3288,42.7961,42.0689,42.6344,66164.156289294,0
+PRK.US,D,20120111,000000,42.3288,42.6404,41.811,42.6404,32000.830190381,0
+PRK.US,D,20120112,000000,42.5654,42.7961,41.9696,42.7708,42739.343127141,0
+PRK.US,D,20120113,000000,41.9813,42.7279,41.9813,42.4973,28433.996083768,0
+PRK.US,D,20120117,000000,42.9547,42.9547,42.3843,42.6121,56709.785816032,0
+PRK.US,D,20120118,000000,42.3347,43.1797,42.029,43.1747,24872.298547009,0
+PRK.US,D,20120119,000000,43.1445,43.2,42.5147,42.8447,22722.130406127,0
+PRK.US,D,20120120,000000,42.7212,43.2624,42.6092,43.1329,103798.77629554,0
+PRK.US,D,20120123,000000,43.2624,43.4843,42.835,42.9537,26105.075311967,0
+PRK.US,D,20120124,000000,42.6404,43.5222,42.2588,43.5222,51313.305527427,0
+PRK.US,D,20120125,000000,43.5281,44.3331,42.5975,44.2592,65926.846762039,0
+PRK.US,D,20120126,000000,44.3953,44.3953,42.4281,43.5553,51536.23265909,0
+PRK.US,D,20120127,000000,43.2079,43.4191,42.6657,43.2263,41114.132425337,0
+PRK.US,D,20120130,000000,42.7348,43.5416,42.5478,43.2263,37131.23616055,0
+PRK.US,D,20120131,000000,43.3898,43.4162,42.7639,43.0958,37391.146595162,0
+PRK.US,D,20120201,000000,43.2808,43.787,43.0073,43.7013,121475.76779107,0
+PRK.US,D,20120202,000000,43.5612,44.8208,43.4083,43.7909,105333.58336792,0
+PRK.US,D,20120203,000000,44.4042,45.1303,44.2766,45.0407,56548.497522618,0
+PRK.US,D,20120206,000000,44.7565,44.9064,44.3457,44.4568,23264.552182708,0
+PRK.US,D,20120207,000000,44.2522,44.9132,43.8551,44.4878,27611.117593158,0
+PRK.US,D,20120208,000000,44.3467,44.3467,43.5709,44.0888,88999.291232208,0
+PRK.US,D,20120209,000000,44.1258,44.1501,43.8221,44.0381,31755.30215136,0
+PRK.US,D,20120210,000000,43.5786,43.8863,43.5786,43.7355,44490.913447352,0
+PRK.US,D,20120213,000000,44.1092,44.5083,43.8697,44.5083,19446.02615325,0
+PRK.US,D,20120214,000000,44.1199,44.4129,43.7295,44.1695,23441.250185687,0
+PRK.US,D,20120215,000000,44.3244,44.5103,43.9175,43.9583,33162.722291355,0
+PRK.US,D,20120216,000000,43.8551,44.8208,43.8551,44.8208,51421.173494361,0
+PRK.US,D,20120217,000000,44.8402,45.2851,44.7623,45.0271,41470.610373205,0
+PRK.US,D,20120221,000000,45.1118,45.2851,44.6923,45.2851,62806.894232723,0
+PRK.US,D,20120222,000000,45.1517,45.1517,44.2212,44.2212,62063.118917865,0
+PRK.US,D,20120223,000000,44.1628,45.4057,43.8756,45.4057,144752.64774143,0
+PRK.US,D,20120224,000000,45.1819,45.3503,44.189,44.2066,45533.637127713,0
+PRK.US,D,20120227,000000,43.9797,45.248,43.5505,45.0407,63080.159748955,0
+PRK.US,D,20120228,000000,44.9503,44.9503,44.0197,44.1461,150945.2963574,0
+PRK.US,D,20120229,000000,44.448,44.448,43.4162,43.4162,84464.727365102,0
+PRK.US,D,20120301,000000,43.5786,44.0197,43.1777,43.1777,43961.846752391,0
+PRK.US,D,20120302,000000,43.2253,43.5212,41.6221,41.8041,90109.817634641,0
+PRK.US,D,20120305,000000,41.8557,42.4057,41.4323,42.2977,53578.532833039,0
+PRK.US,D,20120306,000000,42.4738,42.4738,40.7334,41.0273,73685.121869511,0
+PRK.US,D,20120307,000000,41.4761,41.8285,40.8396,41.8285,51573.215962039,0
+PRK.US,D,20120308,000000,42.0904,42.3103,41.5365,42.3103,42274.99721234,0
+PRK.US,D,20120309,000000,42.3902,43.6312,42.2431,43.5786,54684.949979589,0
+PRK.US,D,20120312,000000,43.5144,43.7033,42.9976,43.3597,22021.502278042,0
+PRK.US,D,20120313,000000,43.6157,45.0972,43.4308,45.0972,60315.657853536,0
+PRK.US,D,20120314,000000,43.456,44.777,43.456,44.4587,42220.549571887,0
+PRK.US,D,20120315,000000,44.6154,44.7623,44.1754,44.5745,50279.827672804,0
+PRK.US,D,20120316,000000,44.5667,45.0028,44.0752,44.0994,185342.85004166,0
+PRK.US,D,20120319,000000,44.0994,45.0904,43.9855,44.8208,64946.789233897,0
+PRK.US,D,20120320,000000,44.4285,44.7439,44.0994,44.2882,32830.899878787,0
+PRK.US,D,20120321,000000,44.2766,44.6241,43.9855,44.3097,24470.618784426,0
+PRK.US,D,20120322,000000,43.9583,44.0839,43.3539,43.6605,31180.006327713,0
+PRK.US,D,20120323,000000,43.5379,44.2465,43.2614,44.2465,28837.730474292,0
+PRK.US,D,20120326,000000,44.2882,45.0777,44.2882,44.9396,47792.700549499,0
+PRK.US,D,20120327,000000,44.7323,44.8577,44.4333,44.5803,113783.24077773,0
+PRK.US,D,20120328,000000,44.6319,44.9026,44.1754,44.4401,43990.611543573,0
+PRK.US,D,20120329,000000,44.1345,44.1754,43.2662,43.9369,21901.306543458,0
+PRK.US,D,20120330,000000,44.2659,44.2952,43.4356,43.6205,34425.291161466,0
+PRK.US,D,20120402,000000,43.3539,44.2328,43.2867,44.0994,64664.277891928,0
+PRK.US,D,20120403,000000,43.9797,44.043,43.0413,43.456,57098.110496995,0
+PRK.US,D,20120404,000000,42.9469,43.2312,42.543,42.5799,46672.928321328,0
+PRK.US,D,20120405,000000,42.5167,42.7066,42.2003,42.3785,16720.56218872,0
+PRK.US,D,20120409,000000,41.9434,42.0427,41.4868,41.6961,43285.874159606,0
+PRK.US,D,20120410,000000,42.14,42.14,40.7899,40.9466,137756.63960029,0
+PRK.US,D,20120411,000000,41.2794,41.8869,41.1997,41.8869,44256.68586201,0
+PRK.US,D,20120412,000000,41.6853,42.1936,41.5306,41.8557,44375.854282623,0
+PRK.US,D,20120413,000000,41.5365,41.6903,40.7637,40.9272,53918.573757373,0
+PRK.US,D,20120416,000000,41.0556,41.6474,40.9914,41.6416,31821.050245492,0
+PRK.US,D,20120417,000000,41.8655,42.3697,41.8655,42.1186,42634.557102119,0
+PRK.US,D,20120418,000000,41.6474,41.7224,41.004,41.0206,61990.179625938,0
+PRK.US,D,20120419,000000,41.1607,41.6416,40.8979,40.9729,53839.470581621,0
+PRK.US,D,20120420,000000,41.9278,42.4603,41.3905,41.775,92949.313449929,0
+PRK.US,D,20120423,000000,40.9729,41.4245,40.8259,40.8842,49460.031124106,0
+PRK.US,D,20120424,000000,41.0721,41.7409,41.0721,41.6553,71605.838392614,0
+PRK.US,D,20120425,000000,42.0427,42.6199,41.8237,42.2568,63534.232524048,0
+PRK.US,D,20120426,000000,42.3035,42.6199,42.1468,42.4992,30849.211229115,0
+PRK.US,D,20120427,000000,42.4738,42.6627,41.8499,42.6005,49604.882393988,0
+PRK.US,D,20120430,000000,42.3843,42.5556,41.9706,42.4116,68316.379058117,0
+PRK.US,D,20120501,000000,42.2655,42.9597,41.7827,41.808,79774.011774435,0
+PRK.US,D,20120502,000000,41.7857,42.2228,41.4683,41.9638,51491.030844374,0
+PRK.US,D,20120503,000000,41.813,42.2461,41.6271,41.6737,68771.479147181,0
+PRK.US,D,20120504,000000,41.6796,41.7827,41.0654,41.1423,67011.690315203,0
+PRK.US,D,20120507,000000,41.0099,41.6961,41.0099,41.2512,30783.463134985,0
+PRK.US,D,20120508,000000,41.1169,41.8869,40.8775,41.6961,56042.031735013,0
+PRK.US,D,20120509,000000,41.0469,41.5219,41.0186,41.116,49546.325497653,0
+PRK.US,D,20120510,000000,42.8058,42.8126,41.3252,41.7117,30549.235549642,0
+PRK.US,D,20120511,000000,41.1423,41.7506,40.9875,41.4567,49713.777674893,0
+PRK.US,D,20120514,000000,41.0761,41.3301,40.8453,40.9232,70900.073694676,0
+PRK.US,D,20120515,000000,40.8269,41.0761,40.675,40.7374,34396.526370283,0
+PRK.US,D,20120516,000000,40.9757,41.2941,40.6809,40.6993,32013.157958031,0
+PRK.US,D,20120517,000000,40.8346,40.8804,40.2418,40.3878,79176.11504343,0
+PRK.US,D,20120518,000000,40.2564,41.2464,40.2564,40.7637,76151.7027134,0
+PRK.US,D,20120521,000000,41.0021,41.8539,40.5855,41.8314,57675.460948583,0
+PRK.US,D,20120522,000000,42.1789,43.0861,41.6796,42.9342,102046.17866136,0
+PRK.US,D,20120523,000000,42.4593,42.9401,42.0845,42.6949,33382.567481106,0
+PRK.US,D,20120524,000000,42.8126,42.9129,41.9337,42.504,31196.443351246,0
+PRK.US,D,20120525,000000,42.3522,42.4495,41.8772,42.03,44567.961995162,0
+PRK.US,D,20120529,000000,42.3522,42.3522,41.6271,42.0952,34879.363936559,0
+PRK.US,D,20120530,000000,41.7779,41.9337,41.1938,41.1938,32945.959043516,0
+PRK.US,D,20120531,000000,41.154,41.4635,40.9641,41.2941,67862.306283024,0
+PRK.US,D,20120601,000000,40.3489,40.6925,40.0638,40.1367,61180.656216949,0
+PRK.US,D,20120604,000000,40.1562,40.3353,39.5274,39.7903,51506.440553937,0
+PRK.US,D,20120605,000000,39.7903,40.1133,39.467,39.6393,45375.43077621,0
+PRK.US,D,20120606,000000,39.7843,40.8269,39.6481,40.822,37034.668647295,0
+PRK.US,D,20120607,000000,41.5403,41.5403,40.8804,41.1296,39678.974808131,0
+PRK.US,D,20120608,000000,41.1792,42.7095,41.0138,42.4671,59906.786893158,0
+PRK.US,D,20120611,000000,43.0764,43.0764,40.5855,40.5855,67257.218354223,0
+PRK.US,D,20120612,000000,40.7217,41.2122,40.3489,40.4901,63582.516280676,0
+PRK.US,D,20120613,000000,40.5407,41.3866,40.1629,40.4589,39808.416368451,0
+PRK.US,D,20120614,000000,40.5777,41.2386,40.4706,41.0654,34707.802503435,0
+PRK.US,D,20120615,000000,40.8745,41.9745,40.8745,41.592,96264.455633696,0
+PRK.US,D,20120618,000000,41.2941,41.5559,41.0401,41.2571,47914.950912025,0
+PRK.US,D,20120619,000000,41.3252,42.1956,41.3252,42.0427,46706.829682366,0
+PRK.US,D,20120620,000000,41.9492,42.4047,41.7361,42.327,34479.738801918,0
+PRK.US,D,20120621,000000,42.4164,42.6851,41.3252,41.4041,57766.891891985,0
+PRK.US,D,20120622,000000,41.6562,43.3315,41.6562,43.2925,223181.90552809,0
+PRK.US,D,20120625,000000,42.5556,42.837,41.8539,42.5556,37892.475812913,0
+PRK.US,D,20120626,000000,42.5692,43.0356,42.4671,42.8642,20697.294569682,0
+PRK.US,D,20120627,000000,42.8058,44.1949,42.5556,43.5398,51921.47539814,0
+PRK.US,D,20120628,000000,43.3061,43.5174,42.5809,43.4512,43667.007642771,0
+PRK.US,D,20120629,000000,44.2835,44.6689,44.1228,44.6368,65911.437052477,0
+PRK.US,D,20120702,000000,44.6923,45.1186,44.1325,45.1186,40127.911013371,0
+PRK.US,D,20120703,000000,44.9162,45.3552,43.9602,45.2841,58631.890255397,0
+PRK.US,D,20120705,000000,45.071,45.071,44.52,44.9619,24222.008803493,0
+PRK.US,D,20120706,000000,44.2835,45.1186,44.2212,44.8548,37297.66102382,0
+PRK.US,D,20120709,000000,44.7458,45.3095,44.1559,45.0573,117319.25546522,0
+PRK.US,D,20120710,000000,45.2627,45.4039,44.556,45.0466,28844.921672088,0
+PRK.US,D,20120711,000000,45.0018,45.4252,44.8227,45.3279,31158.432734326,0
+PRK.US,D,20120712,000000,45.0086,45.4349,45.0086,45.2238,28177.167591069,0
+PRK.US,D,20120713,000000,45.4349,45.8136,45.3552,45.8136,34458.165208532,0
+PRK.US,D,20120716,000000,45.4681,45.9479,45.4116,45.6618,23284.071148153,0
+PRK.US,D,20120717,000000,45.8321,46.3121,45.3552,46.1943,118685.58304638,0
+PRK.US,D,20120718,000000,45.9742,46.1417,45.5178,45.8254,27471.40289313,0
+PRK.US,D,20120719,000000,45.874,45.9616,45.4466,45.7552,30116.736367936,0
+PRK.US,D,20120720,000000,45.4349,45.4466,44.2377,44.4188,37781.525904066,0
+PRK.US,D,20120723,000000,43.8493,44.5609,43.5398,44.1325,116012.51209437,0
+PRK.US,D,20120724,000000,44.1481,44.229,43.1445,43.493,33574.675193645,0
+PRK.US,D,20120725,000000,43.8074,43.9602,43.237,43.237,27854.591004237,0
+PRK.US,D,20120726,000000,43.8444,44.0031,43.5222,43.5806,26810.840009906,0
+PRK.US,D,20120727,000000,43.7295,44.482,43.3208,44.2669,44390.236678214,0
+PRK.US,D,20120730,000000,44.2212,44.4421,43.7392,43.7851,13891.339513141,0
+PRK.US,D,20120731,000000,43.7539,43.9943,43.2604,43.349,41963.721079188,0
+PRK.US,D,20120801,000000,43.7782,43.9661,41.7887,41.7887,67172.978608618,0
+PRK.US,D,20120802,000000,42.1419,42.4164,41.7887,42.3064,40827.511827483,0
+PRK.US,D,20120803,000000,42.6209,43.898,42.6209,43.8796,47762.908444346,0
+PRK.US,D,20120806,000000,43.6643,43.933,43.4512,43.5602,54330.526659662,0
+PRK.US,D,20120807,000000,43.7023,44.6563,43.4512,44.2659,31784.066942542,0
+PRK.US,D,20120808,000000,43.9106,44.3175,43.8444,44.0722,16516.126708532,0
+PRK.US,D,20120809,000000,43.9739,44.1686,43.7782,43.9943,12106.895145863,0
+PRK.US,D,20120810,000000,43.8697,44.117,43.6128,43.6439,12652.398864357,0
+PRK.US,D,20120813,000000,43.5953,43.7782,42.9265,43.6693,36844.615562697,0
+PRK.US,D,20120814,000000,43.711,44.0284,43.5748,43.7062,11698.024185486,0
+PRK.US,D,20120815,000000,43.5174,44.0352,43.3597,44.0352,20031.595116605,0
+PRK.US,D,20120816,000000,43.8766,44.6854,43.7189,44.6641,21762.619157401,0
+PRK.US,D,20120817,000000,44.52,45.5897,44.4421,45.5897,34522.885988692,0
+PRK.US,D,20120820,000000,45.4349,45.5897,45.0193,45.3804,24884.626314658,0
+PRK.US,D,20120821,000000,45.3883,45.945,44.7468,45.0496,104857.93699943,0
+PRK.US,D,20120822,000000,44.9406,45.0563,44.2153,44.524,14993.647403808,0
+PRK.US,D,20120823,000000,44.6105,44.6105,43.6351,43.8786,19323.775790725,0
+PRK.US,D,20120824,000000,43.6118,44.0799,43.6118,43.9311,17034.920263784,0
+PRK.US,D,20120827,000000,44.0333,44.0869,43.7072,43.9369,27800.143363785,0
+PRK.US,D,20120828,000000,43.8726,44.2854,43.8104,44.0869,22598.852729631,0
+PRK.US,D,20120829,000000,44.298,44.6232,43.9077,44.446,20894.538852076,0
+PRK.US,D,20120830,000000,44.1695,44.4966,43.9438,43.9438,17084.231334384,0
+PRK.US,D,20120831,000000,44.2611,44.2611,43.678,43.678,24668.89038079,0
+PRK.US,D,20120904,000000,43.7734,44.7137,43.455,44.5035,110541.03788589,0
+PRK.US,D,20120905,000000,44.6933,44.7137,43.749,44.23,27398.463601203,0
+PRK.US,D,20120906,000000,44.555,45.3951,44.5035,45.3747,49018.286116662,0
+PRK.US,D,20120907,000000,45.3308,45.9149,44.9678,45.2159,51277.349538449,0
+PRK.US,D,20120910,000000,45.4223,45.6472,45.1118,45.1537,35417.676457258,0
+PRK.US,D,20120911,000000,45.07,45.2256,44.5852,45.07,23257.360984912,0
+PRK.US,D,20120912,000000,44.9804,45.1731,44.6563,45.1731,29240.437550845,0
+PRK.US,D,20120913,000000,45.07,45.7377,44.6689,45.5576,58240.483632522,0
+PRK.US,D,20120914,000000,45.5576,46.0434,45.2336,45.3747,63410.954847553,0
+PRK.US,D,20120917,000000,45.105,45.1479,44.6154,45.064,47341.709716318,0
+PRK.US,D,20120918,000000,44.8315,45.4409,44.8315,45.3367,34826.970924049,0
+PRK.US,D,20120919,000000,45.3367,45.4516,44.7468,45.0193,37382.928083396,0
+PRK.US,D,20120920,000000,44.7332,44.7468,43.8669,44.1316,31191.306781391,0
+PRK.US,D,20120921,000000,45.1683,45.1683,44.4226,44.4226,75119.252172746,0
+PRK.US,D,20120924,000000,44.3963,45.2336,44.0966,45.1312,35594.374460235,0
+PRK.US,D,20120925,000000,45.1362,45.6278,44.9356,44.9356,37625.374180505,0
+PRK.US,D,20120926,000000,45.105,45.5576,44.9483,45.2159,29646.226569311,0
+PRK.US,D,20120927,000000,45.2159,45.9003,44.8753,45.8146,44025.54021858,0
+PRK.US,D,20120928,000000,45.5099,45.6657,45.3513,45.4077,38273.609296079,0
+PRK.US,D,20121001,000000,45.5381,45.9927,45.253,45.8146,56303.996797567,0
+PRK.US,D,20121002,000000,45.8916,45.8916,45.4155,45.6228,21524.282316175,0
+PRK.US,D,20121003,000000,45.5761,46.0434,45.4155,45.8351,16956.844402004,0
+PRK.US,D,20121004,000000,45.8867,46.0434,45.4,46.0434,31886.798339622,0
+PRK.US,D,20121005,000000,46.1027,46.3685,45.9392,46.207,13899.558024907,0
+PRK.US,D,20121008,000000,45.8488,46.1027,45.6657,45.6657,20353.144389464,0
+PRK.US,D,20121009,000000,45.7319,45.7991,45.0397,45.1595,50891.079485429,0
+PRK.US,D,20121010,000000,45.1479,45.5713,45.1479,45.4292,56963.53236682,0
+PRK.US,D,20121011,000000,45.4447,45.6628,45.3114,45.3367,47232.814435415,0
+PRK.US,D,20121012,000000,45.2159,45.2159,44.3214,44.3273,39892.656114057,0
+PRK.US,D,20121015,000000,44.3554,44.518,44.0966,44.3701,25132.208981621,0
+PRK.US,D,20121016,000000,44.5902,44.7468,43.7734,43.8669,41723.329610021,0
+PRK.US,D,20121017,000000,43.972,43.972,43.5144,43.9213,25660.248362612,0
+PRK.US,D,20121018,000000,43.8104,43.9213,43.2419,43.4472,47757.771874493,0
+PRK.US,D,20121019,000000,43.455,43.5739,42.9616,43.1514,48626.879493788,0
+PRK.US,D,20121022,000000,43.0083,43.5379,43.0083,43.202,31513.883368222,0
+PRK.US,D,20121023,000000,42.801,43.4229,42.7376,43.0482,44000.884683282,0
+PRK.US,D,20121024,000000,43.1055,43.1055,42.508,42.7941,25715.723317034,0
+PRK.US,D,20121025,000000,43.054,43.0978,42.6851,43.0978,22335.860353106,0
+PRK.US,D,20121026,000000,42.9567,43.1591,42.6851,42.6851,8380.8273737762,0
+PRK.US,D,20121031,000000,42.6714,43.1591,42.4768,43.1591,25979.743007529,0
+PRK.US,D,20121101,000000,43.0978,43.6693,42.944,43.1815,43518.047117006,0
+PRK.US,D,20121102,000000,43.2292,43.3928,42.3395,42.3473,39324.551488205,0
+PRK.US,D,20121105,000000,42.3473,42.7873,42.2179,42.4894,38076.365013685,0
+PRK.US,D,20121106,000000,42.5137,42.983,42.3999,42.8866,34298.931543058,0
+PRK.US,D,20121107,000000,42.3337,42.3337,41.3808,41.3808,53572.368949213,0
+PRK.US,D,20121108,000000,41.4245,42.1956,40.7276,40.7276,56470.421660836,0
+PRK.US,D,20121109,000000,40.3216,41.1218,40.1474,40.6623,48245.746010621,0
+PRK.US,D,20121112,000000,40.8638,40.9855,40.5173,40.636,91339.512457688,0
+PRK.US,D,20121113,000000,40.5378,41.0216,40.4667,40.4872,37130.208846579,0
+PRK.US,D,20121114,000000,40.6915,40.7217,39.7717,39.8438,159237.7747297,0
+PRK.US,D,20121115,000000,39.9099,40.8551,39.8827,40.0753,55228.399070141,0
+PRK.US,D,20121116,000000,39.9479,40.5952,39.6861,40.2136,68309.187860321,0
+PRK.US,D,20121119,000000,40.3567,41.1091,40.1689,40.4327,241387.96371858,0
+PRK.US,D,20121120,000000,40.4327,40.9865,40.1066,40.9222,42244.177793216,0
+PRK.US,D,20121121,000000,41.2824,41.2824,40.6886,41.2318,21418.468977183,0
+PRK.US,D,20121123,000000,41.2318,41.8899,41.15,41.7117,21385.594930118,0
+PRK.US,D,20121126,000000,41.4858,42.14,41.4547,42.14,44420.028783367,0
+PRK.US,D,20121127,000000,42.0066,42.3959,40.6585,40.7899,74188.505715203,0
+PRK.US,D,20121128,000000,40.7899,41.0848,40.0345,40.8755,38351.685157859,0
+PRK.US,D,20121129,000000,41.1928,41.4858,41.0926,41.3389,18439.258461866,0
+PRK.US,D,20121130,000000,41.3749,41.5413,41.0654,41.5413,64927.270268453,0
+PRK.US,D,20121203,000000,41.5413,41.9541,41.0479,41.8986,35067.362393216,0
+PRK.US,D,20121204,000000,41.9404,42.2344,41.5141,42.0066,25987.961519296,0
+PRK.US,D,20121205,000000,42.0455,42.2618,41.7515,41.8762,29932.847167163,0
+PRK.US,D,20121206,000000,42.0027,42.4106,41.9044,42.2344,22282.440026625,0
+PRK.US,D,20121207,000000,42.4691,42.6005,42.14,42.3424,113449.36373723,0
+PRK.US,D,20121210,000000,42.5216,42.7648,42.0203,42.1167,51355.425400229,0
+PRK.US,D,20121211,000000,42.2402,42.5293,42.0339,42.2831,39508.440688979,0
+PRK.US,D,20121212,000000,42.2519,42.4281,41.665,41.6786,31723.455418265,0
+PRK.US,D,20121213,000000,41.5997,41.7896,41.15,41.223,22959.439933381,0
+PRK.US,D,20121214,000000,41.2376,41.7515,40.8551,41.0848,32574.071386087,0
+PRK.US,D,20121217,000000,41.2522,41.8986,40.8814,41.8023,38977.319366075,0
+PRK.US,D,20121218,000000,41.773,42.4875,41.773,42.4758,43052.673888235,0
+PRK.US,D,20121219,000000,42.3629,42.6597,42.3181,42.5293,16000.415095191,0
+PRK.US,D,20121220,000000,42.6005,42.8982,42.2695,42.8116,133760.38825388,0
+PRK.US,D,20121221,000000,41.0069,42.9139,41.0069,42.3297,202170.25288333,0
+PRK.US,D,20121224,000000,42.1604,42.6199,42.0388,42.4554,25492.796185371,0
+PRK.US,D,20121226,000000,42.4047,42.5362,41.8237,41.9696,33960.945246665,0
+PRK.US,D,20121227,000000,41.9541,42.4281,41.4547,42.1819,50711.299540539,0
+PRK.US,D,20121228,000000,41.9258,42.3045,41.4858,41.5365,39499.194863241,0
+PRK.US,D,20121231,000000,41.5365,42.7192,41.5365,42.5537,58717.157314973,0
+PRK.US,D,20130102,000000,43.3373,43.7977,43.3324,43.6877,104632.95523983,0
+PRK.US,D,20130103,000000,43.6468,43.6468,43.0861,43.4405,48783.031217349,0
+PRK.US,D,20130104,000000,43.7169,43.896,43.2779,43.7724,23381.66597538,0
+PRK.US,D,20130107,000000,43.6195,43.7392,43.1601,43.3324,19979.202104095,0
+PRK.US,D,20130108,000000,43.2847,43.6021,42.9956,43.5689,23433.031673919,0
+PRK.US,D,20130109,000000,43.5466,43.8902,43.1981,43.4229,17798.214544089,0
+PRK.US,D,20130110,000000,43.5037,43.6195,43.2389,43.4045,19195.361544375,0
+PRK.US,D,20130111,000000,43.4998,43.4998,42.9362,43.2059,25903.721773691,0
+PRK.US,D,20130114,000000,43.0229,43.4405,42.87,43.3908,12372.9694643,0
+PRK.US,D,20130115,000000,42.6597,43.4229,42.6597,43.2994,26474.908341455,0
+PRK.US,D,20130116,000000,43.054,43.1844,42.832,43.0423,26181.096545807,0
+PRK.US,D,20130117,000000,43.1465,43.5543,43.0423,43.387,26148.22249874,0
+PRK.US,D,20130118,000000,43.2925,43.3548,43.0755,43.1777,27738.504525538,0
+PRK.US,D,20130122,000000,43.2536,43.6274,42.8915,43.6274,29784.913955368,0
+PRK.US,D,20130123,000000,43.5971,43.7345,42.9956,43.3548,19179.951834813,0
+PRK.US,D,20130124,000000,43.4998,43.7169,43.1348,43.4181,19937.082231292,0
+PRK.US,D,20130125,000000,43.6536,43.6536,42.8982,43.2536,23345.709986402,0
+PRK.US,D,20130128,000000,43.4405,43.6148,42.9294,43.4405,33125.738988406,0
+PRK.US,D,20130129,000000,43.4405,43.4405,42.9616,43.2136,39052.313285944,0
+PRK.US,D,20130130,000000,43.166,43.455,42.8116,42.8982,29557.877567821,0
+PRK.US,D,20130131,000000,42.8477,43.1922,42.798,43.0911,29523.976206785,0
+PRK.US,D,20130201,000000,43.3129,43.455,43.1601,43.4346,38633.169185858,0
+PRK.US,D,20130204,000000,43.3129,43.3908,42.8837,43.129,26081.447090639,0
+PRK.US,D,20130205,000000,43.2594,43.455,43.0336,43.3908,26609.486471629,0
+PRK.US,D,20130206,000000,43.4278,43.4346,43.1417,43.3324,12821.905669539,0
+PRK.US,D,20130207,000000,43.4346,43.5106,43.0277,43.3324,20663.393208646,0
+PRK.US,D,20130208,000000,43.3548,43.6536,43.3324,43.5106,18669.376791325,0
+PRK.US,D,20130211,000000,43.4181,43.8786,43.3986,43.7345,11562.41874134,0
+PRK.US,D,20130212,000000,43.9515,44.0839,43.6877,44.0839,33004.515939852,0
+PRK.US,D,20130213,000000,44.0615,44.3906,44.0217,44.3769,21788.30200667,0
+PRK.US,D,20130214,000000,44.3137,44.853,44.3137,44.7935,61625.483166305,0
+PRK.US,D,20130215,000000,44.9785,45.1946,44.7468,44.7935,53322.731654309,0
+PRK.US,D,20130219,000000,44.9055,45.3269,44.8782,45.3269,64157.812104323,0
+PRK.US,D,20130220,000000,45.3201,45.5187,44.5453,44.6708,45790.465620413,0
+PRK.US,D,20130221,000000,44.8208,45.1654,44.3711,44.853,39188.94604406,0
+PRK.US,D,20130222,000000,45.2851,45.2851,44.3993,44.9463,41805.514727684,0
+PRK.US,D,20130225,000000,44.9396,45.2403,44.1034,44.1034,38166.768643115,0
+PRK.US,D,20130226,000000,44.5054,44.6835,43.968,44.3127,25386.982846378,0
+PRK.US,D,20130227,000000,44.0644,45.3854,43.9321,44.1578,37432.239153994,0
+PRK.US,D,20130228,000000,43.9661,44.5657,43.9321,44.044,47765.990386258,0
+PRK.US,D,20130301,000000,43.8669,44.3311,43.7227,44.2776,38880.75185282,0
+PRK.US,D,20130304,000000,43.9758,44.2114,43.456,43.8726,28294.281383739,0
+PRK.US,D,20130305,000000,43.9077,44.1841,43.5349,43.9378,54789.736004609,0
+PRK.US,D,20130306,000000,44.0576,44.226,43.896,44.2114,21564.347561036,0
+PRK.US,D,20130307,000000,44.0966,44.6903,44.0966,44.6903,35737.171102176,0
+PRK.US,D,20130308,000000,44.8257,45.072,44.5609,44.7186,42295.543491756,0
+PRK.US,D,20130311,000000,45.0407,45.0407,44.5657,44.7253,31252.945619639,0
+PRK.US,D,20130312,000000,44.6835,44.8919,44.6046,44.7468,36362.805310392,0
+PRK.US,D,20130313,000000,44.7253,44.8919,44.7108,44.7253,22769.386848784,0
+PRK.US,D,20130314,000000,44.7585,45.032,44.6173,44.9852,34470.492976181,0
+PRK.US,D,20130315,000000,44.9259,46.5271,44.8461,46.5271,151728.10960315,0
+PRK.US,D,20130318,000000,45.8321,46.0619,45.4739,45.7182,41795.241587977,0
+PRK.US,D,20130319,000000,45.7251,45.9879,45.4739,45.6141,29917.437457601,0
+PRK.US,D,20130320,000000,45.579,45.6618,45.4516,45.6258,20307.94257475,0
+PRK.US,D,20130321,000000,45.4827,45.839,45.2326,45.5391,33460.643342886,0
+PRK.US,D,20130322,000000,45.8136,46.1972,45.5878,45.9947,39412.900489695,0
+PRK.US,D,20130325,000000,46.1972,46.934,45.8993,46.4882,87545.641963528,0
+PRK.US,D,20130326,000000,46.2799,46.7297,46.241,46.7297,45257.289669568,0
+PRK.US,D,20130327,000000,46.3608,46.7297,46.3481,46.6819,18635.475430289,0
+PRK.US,D,20130328,000000,46.5612,46.8289,46.4678,46.5885,29444.873031033,0
+PRK.US,D,20130401,000000,46.5612,46.6411,45.7474,46.1475,39331.742686001,0
+PRK.US,D,20130402,000000,46.2741,46.2741,45.3707,45.5011,34883.473192442,0
+PRK.US,D,20130403,000000,45.4661,45.6375,45.032,45.032,35386.857038134,0
+PRK.US,D,20130404,000000,44.9172,45.6871,44.9172,45.4739,13485.550494676,0
+PRK.US,D,20130405,000000,45.8993,45.8993,45.0058,45.2579,20698.321883654,0
+PRK.US,D,20130408,000000,45.2579,45.6949,44.8782,45.3707,24923.664245549,0
+PRK.US,D,20130409,000000,45.4389,45.7134,44.8334,44.8334,27576.188918151,0
+PRK.US,D,20130410,000000,44.9658,45.9947,44.8919,45.9548,23057.034760607,0
+PRK.US,D,20130411,000000,45.8993,45.8993,45.3707,45.5606,11416.540157487,0
+PRK.US,D,20130412,000000,45.3922,45.8263,45.2715,45.6375,32740.496249356,0
+PRK.US,D,20130415,000000,45.5187,45.7251,44.7253,44.7253,58175.762852363,0
+PRK.US,D,20130416,000000,44.9921,45.5187,44.7253,45.0914,29031.892814773,0
+PRK.US,D,20130417,000000,44.7253,45.0125,44.0576,44.19,34892.71901818,0
+PRK.US,D,20130418,000000,44.1501,44.4431,44.0576,44.0576,14666.961561094,0
+PRK.US,D,20130419,000000,44.0576,45.2256,44.0576,45.0008,24741.829672717,0
+PRK.US,D,20130422,000000,45.0573,45.0787,44.2718,44.5716,23969.289566676,0
+PRK.US,D,20130423,000000,44.9055,45.6618,44.8257,45.6618,25180.492738249,0
+PRK.US,D,20130424,000000,45.4944,45.6462,45.2715,45.5255,17314.349663842,0
+PRK.US,D,20130425,000000,45.3269,45.6462,45.3269,45.5956,17510.566632265,0
+PRK.US,D,20130426,000000,45.4944,45.5187,44.9123,45.1391,17128.405835127,0
+PRK.US,D,20130429,000000,45.3386,45.4272,45.0914,45.397,13155.782710049,0
+PRK.US,D,20130430,000000,45.6063,45.6462,45.215,45.6462,36478.891789093,0
+PRK.US,D,20130501,000000,45.6141,45.6141,44.0644,44.0644,59961.23453361,0
+PRK.US,D,20130502,000000,44.3633,45.1069,44.2892,44.9259,19816.886496708,0
+PRK.US,D,20130503,000000,45.3269,45.6306,45.3269,45.5537,31878.579827856,0
+PRK.US,D,20130506,000000,45.4272,46.0619,45.4067,46.0619,50016.835296279,0
+PRK.US,D,20130507,000000,46.0191,46.8951,45.7182,46.8874,28262.434650645,0
+PRK.US,D,20130508,000000,46.6411,46.7228,46.2876,46.5953,34219.828367306,0
+PRK.US,D,20130509,000000,46.5953,46.6283,46.2741,46.3938,17901.973255139,0
+PRK.US,D,20130510,000000,46.5953,46.5953,46.2332,46.4805,9566.347696078,0
+PRK.US,D,20130513,000000,46.5953,46.8494,46.3139,46.8016,15356.2892355,0
+PRK.US,D,20130514,000000,46.716,47.3352,46.4678,47.3352,25377.737020641,0
+PRK.US,D,20130515,000000,47.2037,47.6436,47.1394,47.4782,34128.397423906,0
+PRK.US,D,20130516,000000,47.3974,47.9639,47.3897,47.7965,27108.761061438,0
+PRK.US,D,20130517,000000,47.9639,48.0632,47.6632,47.7829,48966.920418123,0
+PRK.US,D,20130520,000000,47.5181,48.2111,47.3974,48.0243,27043.012967306,0
+PRK.US,D,20130521,000000,47.8782,48.0243,47.3915,47.8646,22122.179047181,0
+PRK.US,D,20130522,000000,47.7683,48.2588,46.6809,46.8016,40830.593769397,0
+PRK.US,D,20130523,000000,46.6469,47.0869,46.3763,47.0869,21205.814985228,0
+PRK.US,D,20130524,000000,46.9982,47.2962,46.6908,47.2329,15413.818817865,0
+PRK.US,D,20130528,000000,47.3497,48.0116,46.7734,47.3915,40384.73950607,0
+PRK.US,D,20130529,000000,47.2893,47.3419,46.3831,46.7218,28507.962689665,0
+PRK.US,D,20130530,000000,46.788,47.3974,46.788,47.3565,18800.872979588,0
+PRK.US,D,20130531,000000,47.008,47.0499,46.7072,46.7297,23240.92396138,0
+PRK.US,D,20130603,000000,46.9915,48.0243,46.6732,47.9444,67501.719079273,0
+PRK.US,D,20130604,000000,47.8646,47.8646,46.9516,47.0587,27314.223855598,0
+PRK.US,D,20130605,000000,46.9048,47.0937,46.4842,46.6605,27771.378572602,0
+PRK.US,D,20130606,000000,46.5378,47.0995,46.3491,47.0995,31296.092806413,0
+PRK.US,D,20130607,000000,47.2893,47.3497,46.6732,46.9788,31388.551063785,0
+PRK.US,D,20130610,000000,47.2154,47.5181,46.7792,47.5181,19201.5254282,0
+PRK.US,D,20130611,000000,47.1803,47.6874,46.7617,47.2329,19115.231054652,0
+PRK.US,D,20130612,000000,47.485,47.6874,46.6809,46.8444,20103.507094561,0
+PRK.US,D,20130613,000000,46.8658,47.6787,46.6908,47.6729,35322.136257973,0
+PRK.US,D,20130614,000000,47.485,47.6543,46.8444,46.9156,17346.196396937,0
+PRK.US,D,20130617,000000,47.0654,47.3497,46.5057,46.6975,32002.884818322,0
+PRK.US,D,20130618,000000,46.715,47.4976,46.7063,47.1463,31403.960773347,0
+PRK.US,D,20130619,000000,46.9982,47.261,46.6975,46.9106,29958.530016432,0
+PRK.US,D,20130620,000000,46.2536,47.0148,46.2536,46.6546,54146.63745889,0
+PRK.US,D,20130621,000000,46.8444,47.6874,46.3491,46.4036,229145.46312857,0
+PRK.US,D,20130624,000000,46.1962,46.6674,45.694,46.0317,41355.551208474,0
+PRK.US,D,20130625,000000,46.5057,47.5045,46.0317,47.5045,52827.566320384,0
+PRK.US,D,20130626,000000,47.5181,47.5181,46.6109,47.0099,33821.230546636,0
+PRK.US,D,20130627,000000,47.3108,47.6787,47.0723,47.2154,34879.363936559,0
+PRK.US,D,20130628,000000,47.1735,47.4733,46.5057,46.5291,85821.809120527,0
+PRK.US,D,20130701,000000,46.5982,47.8588,46.5982,47.8588,31714.209592528,0
+PRK.US,D,20130702,000000,47.9171,48.1956,47.4908,48.1557,36766.539700916,0
+PRK.US,D,20130703,000000,48.0807,48.621,47.9104,48.5878,13457.813017464,0
+PRK.US,D,20130705,000000,48.5216,49.4007,48.3708,49.4007,173299.64836199,0
+PRK.US,D,20130708,000000,49.4328,51.0223,49.4328,50.7313,117276.10827845,0
+PRK.US,D,20130709,000000,50.6028,51.5948,50.1833,51.5529,82910.401327283,0
+PRK.US,D,20130710,000000,50.9533,51.5753,50.9533,51.5753,40902.505747352,0
+PRK.US,D,20130711,000000,51.8215,52.0036,50.638,50.8326,78562.808602864,0
+PRK.US,D,20130712,000000,50.5629,50.8598,50.2582,50.7255,24063.80245199,0
+PRK.US,D,20130715,000000,51.0506,51.2025,50.6584,51.2025,23629.248642342,0
+PRK.US,D,20130716,000000,51.109,51.4088,50.7041,51.1373,22290.658538392,0
+PRK.US,D,20130717,000000,51.4088,51.73,51.035,51.4847,24222.008803493,0
+PRK.US,D,20130718,000000,51.3476,52.5097,51.2667,52.1388,24273.374502033,0
+PRK.US,D,20130719,000000,51.8965,52.6294,51.767,52.5992,38598.24051085,0
+PRK.US,D,20130722,000000,52.2917,53.1999,52.1973,53.0315,26832.413603293,0
+PRK.US,D,20130723,000000,53.4375,53.857,52.2167,53.7343,43532.429512598,0
+PRK.US,D,20130724,000000,53.9465,54.1159,53.6408,54.1159,34212.637169511,0
+PRK.US,D,20130725,000000,53.7499,54.2755,53.5931,54.1246,55268.464315002,0
+PRK.US,D,20130726,000000,53.5241,53.7849,53.3693,53.7849,51951.267503293,0
+PRK.US,D,20130729,000000,53.5124,53.7772,53.2613,53.3031,66976.761640195,0
+PRK.US,D,20130730,000000,53.3498,53.8638,53.1999,53.383,44472.421795878,0
+PRK.US,D,20130731,000000,53.5181,54.5199,53.3284,53.3693,40101.200850128,0
+PRK.US,D,20130801,000000,53.9095,54.6192,53.56,54.3037,43327.994032408,0
+PRK.US,D,20130802,000000,53.9465,54.2833,53.1872,53.9183,20352.117075494,0
+PRK.US,D,20130805,000000,53.6807,54.2833,53.4403,54.1305,26361.903804668,0
+PRK.US,D,20130806,000000,53.9027,54.2482,53.7772,54.0254,36340.204403035,0
+PRK.US,D,20130807,000000,53.9582,54.0419,53.4403,53.9027,49567.899091039,0
+PRK.US,D,20130808,000000,54.0477,54.1471,53.8638,54.1471,43921.78150753,0
+PRK.US,D,20130809,000000,53.9242,54.2035,53.8161,54.1354,54568.863500888,0
+PRK.US,D,20130812,000000,53.857,54.5334,53.857,54.513,28680.55143676,0
+PRK.US,D,20130813,000000,54.3855,54.5062,54.0117,54.2035,43250.945484599,0
+PRK.US,D,20130814,000000,54.0779,54.4186,54.0711,54.1354,24855.861523476,0
+PRK.US,D,20130815,000000,54.0916,54.2833,53.5464,53.6632,82870.336082423,0
+PRK.US,D,20130816,000000,53.4375,54.7905,53.4375,54.1159,46783.878230175,0
+PRK.US,D,20130819,000000,53.8969,54.1811,53.4579,54.0829,40694.988325251,0
+PRK.US,D,20130820,000000,53.9728,55.1224,53.9728,54.8323,20884.265712367,0
+PRK.US,D,20130821,000000,54.3709,54.7,53.7859,54.2482,39362.562105124,0
+PRK.US,D,20130822,000000,54.5431,55.1934,54.1723,54.7427,12544.530897424,0
+PRK.US,D,20130823,000000,54.7058,54.9004,54.2161,54.5919,16070.272445205,0
+PRK.US,D,20130826,000000,54.6153,54.738,53.7645,54.3203,38306.483343144,0
+PRK.US,D,20130827,000000,53.7596,54.0623,52.5584,52.8183,52876.877390983,0
+PRK.US,D,20130828,000000,52.32,53.3051,52.1351,52.572,37588.390877556,0
+PRK.US,D,20130829,000000,52.6898,53.1814,52.6597,53.1142,28468.924758774,0
+PRK.US,D,20130830,000000,52.9225,53.0383,51.9053,52.0716,58918.510853249,0
+PRK.US,D,20130903,000000,52.6149,53.0665,52.0036,52.6012,58063.785629545,0
+PRK.US,D,20130904,000000,52.502,53.6964,52.3676,53.0733,51927.639281964,0
+PRK.US,D,20130905,000000,53.0228,53.5853,53.0111,53.4393,14922.762739823,0
+PRK.US,D,20130906,000000,53.707,53.707,53.0383,53.38,23639.521782051,0
+PRK.US,D,20130909,000000,53.3877,53.8102,53.045,53.7645,26024.944822245,0
+PRK.US,D,20130910,000000,54.2367,55.1263,54.0983,54.9004,50828.41333321,0
+PRK.US,D,20130911,000000,54.7,54.8187,54.1957,54.2959,25738.324224392,0
+PRK.US,D,20130912,000000,54.1471,54.4692,53.7003,53.7441,18369.401111852,0
+PRK.US,D,20130913,000000,53.9894,54.2367,53.7441,54.0692,13077.706848269,0
+PRK.US,D,20130916,000000,54.4137,54.4137,53.8191,54.407,26988.565326854,0
+PRK.US,D,20130917,000000,54.1412,54.6093,53.8755,54.6093,29687.319128143,0
+PRK.US,D,20130918,000000,54.4137,55.1263,54.001,54.2424,57767.919205955,0
+PRK.US,D,20130919,000000,54.2687,54.4468,53.3654,53.3877,43115.340040453,0
+PRK.US,D,20130920,000000,53.8598,54.5967,53.4617,53.7197,274113.05025838,0
+PRK.US,D,20130923,000000,53.8813,54.0477,53.4841,53.7966,53292.939549155,0
+PRK.US,D,20130924,000000,54.0088,54.5227,52.6976,54.0584,42379.78323736,0
+PRK.US,D,20130925,000000,54.2367,54.7506,53.7966,54.1081,34360.570381306,0
+PRK.US,D,20130926,000000,54.1471,54.4829,53.926,54.3788,13718.750766047,0
+PRK.US,D,20130927,000000,53.9552,54.516,53.9552,54.1149,7777.7940729174,0
+PRK.US,D,20130930,000000,53.7197,54.6805,53.5853,54.1218,43327.994032408,0
+PRK.US,D,20131001,000000,54.3514,54.7427,53.9622,54.7427,27522.768591669,0
+PRK.US,D,20131002,000000,54.4868,54.7,53.7898,54.2424,43274.573705927,0
+PRK.US,D,20131003,000000,54.3953,54.3953,53.4452,53.4452,33055.881638392,0
+PRK.US,D,20131004,000000,53.4452,53.8667,53.4452,53.6759,18592.328243516,0
+PRK.US,D,20131007,000000,53.2077,53.7003,52.7715,52.7862,23733.007353392,0
+PRK.US,D,20131008,000000,52.866,52.9771,52.3744,52.3744,43495.446209648,0
+PRK.US,D,20131009,000000,52.6821,53.3877,52.4212,52.6401,21967.05463759,0
+PRK.US,D,20131010,000000,53.3098,54.2424,52.831,54.0983,12123.332169396,0
+PRK.US,D,20131011,000000,53.8191,55.0553,53.8191,55.0553,48464.563886402,0
+PRK.US,D,20131014,000000,54.7554,55.4339,53.8102,55.4339,34894.773646121,0
+PRK.US,D,20131015,000000,55.1788,55.4057,54.769,54.843,23424.813162153,0
+PRK.US,D,20131016,000000,55.0377,55.4339,55.0377,55.2081,25360.272683138,0
+PRK.US,D,20131017,000000,55.1788,55.4193,54.8927,55.0757,34401.662940138,0
+PRK.US,D,20131018,000000,55.4193,55.6782,54.8878,55.4339,46017.502007959,0
+PRK.US,D,20131021,000000,55.3288,55.4339,55.1369,55.2343,19860.033683481,0
+PRK.US,D,20131022,000000,55.4582,55.5964,54.918,55.4884,20634.628417463,0
+PRK.US,D,20131023,000000,55.5906,55.5906,55.2198,55.4193,19688.472250359,0
+PRK.US,D,20131024,000000,55.4952,55.5341,55.2411,55.4476,23047.788934869,0
+PRK.US,D,20131025,000000,55.6023,55.6023,54.7506,55.099,27603.926395362,0
+PRK.US,D,20131028,000000,55.2995,55.576,54.8586,55.467,27112.87031732,0
+PRK.US,D,20131029,000000,55.7687,55.7687,54.8187,55.0018,68656.419982452,0
+PRK.US,D,20131030,000000,55.1934,55.467,55.027,55.0377,29706.838093587,0
+PRK.US,D,20131031,000000,55.0299,55.1604,54.2161,54.2161,30080.780378958,0
+PRK.US,D,20131101,000000,54.5431,54.6153,53.6555,54.6153,52164.948809219,0
+PRK.US,D,20131104,000000,54.6036,54.7155,53.7966,54.5724,39021.49386682,0
+PRK.US,D,20131105,000000,54.6093,54.6805,54.0769,54.224,24303.166607186,0
+PRK.US,D,20131106,000000,54.6668,54.8187,54.3437,54.5092,19902.153556284,0
+PRK.US,D,20131107,000000,54.8119,55.2022,54.2367,54.2367,28087.791275609,0
+PRK.US,D,20131108,000000,54.1801,55.574,54.1471,55.4339,62669.234160636,0
+PRK.US,D,20131111,000000,55.5098,55.5098,54.8187,54.9929,11023.07890667,0
+PRK.US,D,20131112,000000,54.9666,55.0922,54.4955,54.6805,12527.06655992,0
+PRK.US,D,20131113,000000,54.5431,55.0182,54.4829,54.8721,30498.897165074,0
+PRK.US,D,20131114,000000,54.8362,55.2275,54.5782,55.0377,14487.181616203,0
+PRK.US,D,20131115,000000,54.9267,55.2275,54.6844,55.1604,28941.489185342,0
+PRK.US,D,20131118,000000,55.1526,55.5195,54.9316,55.3726,40719.64386055,0
+PRK.US,D,20131119,000000,55.3726,55.7493,55.099,55.5673,40777.173442915,0
+PRK.US,D,20131120,000000,55.6344,56.0481,55.5827,55.9507,33859.241163555,0
+PRK.US,D,20131121,000000,56.0141,57.259,55.61,57.2385,75060.695276412,0
+PRK.US,D,20131122,000000,57.0818,57.4479,56.5261,57.259,36913.44559874,0
+PRK.US,D,20131125,000000,57.4683,58.105,56.927,57.4537,38744.119094705,0
+PRK.US,D,20131126,000000,57.6806,58.0748,57.5306,57.8343,151292.52847953,0
+PRK.US,D,20131127,000000,58.0425,58.6734,57.6542,58.5888,32386.072929431,0
+PRK.US,D,20131129,000000,58.8467,58.8545,58.0008,58.4671,19309.393395133,0
+PRK.US,D,20131202,000000,58.3434,58.5731,57.5385,57.5422,25998.234659004,0
+PRK.US,D,20131203,000000,57.6396,58.0212,56.8502,57.0761,27979.923308674,0
+PRK.US,D,20131204,000000,56.927,57.7214,56.7801,56.9203,31649.488812368,0
+PRK.US,D,20131205,000000,56.8298,57.1908,56.7724,57.0186,23655.958805583,0
+PRK.US,D,20131206,000000,57.6065,57.8197,56.8872,57.7914,40529.590775952,0
+PRK.US,D,20131209,000000,57.7914,57.8509,57.1607,57.3982,35411.512573433,0
+PRK.US,D,20131210,000000,57.516,57.516,56.5036,56.5484,39426.255571315,0
+PRK.US,D,20131211,000000,56.7052,57.0761,55.8515,55.9859,40127.911013371,0
+PRK.US,D,20131212,000000,55.9429,56.5124,55.8739,56.1377,34365.70695116,0
+PRK.US,D,20131213,000000,56.2906,56.4979,55.8963,56.0822,17944.093127942,0
+PRK.US,D,20131216,000000,56.1377,57.3204,56.1377,57.3204,21786.247378729,0
+PRK.US,D,20131217,000000,57.1062,57.1062,56.2408,56.5484,15781.59721941,0
+PRK.US,D,20131218,000000,56.7724,57.4401,56.3703,57.295,40739.162825995,0
+PRK.US,D,20131219,000000,57.0673,57.0673,56.3372,56.3372,31427.588994675,0
+PRK.US,D,20131220,000000,56.3119,58.2295,56.3119,58.2295,100561.70997355,0
+PRK.US,D,20131223,000000,58.2568,58.8165,57.774,58.7824,32309.02438162,0
+PRK.US,D,20131224,000000,58.7113,58.831,58.3969,58.7747,13136.263744604,0
+PRK.US,D,20131226,000000,58.7192,59.5485,58.505,58.687,26101.993370055,0
+PRK.US,D,20131227,000000,59.0443,59.201,58.5254,59.0881,16570.574348984,0
+PRK.US,D,20131230,000000,58.8992,59.201,58.3823,58.4748,22755.004453192,0
+PRK.US,D,20131231,000000,58.652,59.129,58.3405,58.8992,22846.435396594,0
+PRK.US,D,20140102,000000,58.7055,58.7055,56.8561,57.1763,65074.176166276,0
+PRK.US,D,20140103,000000,57.1413,57.8674,56.8502,57.4031,19908.317440108,0
+PRK.US,D,20140106,000000,57.6192,57.6192,56.4764,56.4909,51633.827486317,0
+PRK.US,D,20140107,000000,56.7354,57.4683,56.7354,57.4177,26134.86741712,0
+PRK.US,D,20140108,000000,57.2454,57.3282,56.4909,56.5124,31656.680010164,0
+PRK.US,D,20140109,000000,56.8502,57.041,56.4842,56.8172,19791.203647437,0
+PRK.US,D,20140110,000000,56.8502,56.8502,56.123,56.4979,33745.209312798,0
+PRK.US,D,20140113,000000,56.2623,56.4764,55.8057,56.1872,51692.384382652,0
+PRK.US,D,20140114,000000,56.2983,56.6701,55.9789,56.1872,18261.533144918,0
+PRK.US,D,20140115,000000,56.1173,56.7354,56.1173,56.6974,23076.553726052,0
+PRK.US,D,20140116,000000,56.7052,56.7227,56.0481,56.4073,15712.767183367,0
+PRK.US,D,20140117,000000,56.4579,56.9066,56.2836,56.4764,16007.606292985,0
+PRK.US,D,20140121,000000,57.0235,57.6542,56.5124,57.6542,20837.009269711,0
+PRK.US,D,20140122,000000,57.8265,58.0621,57.6065,57.8829,12096.622006156,0
+PRK.US,D,20140123,000000,57.6328,57.6328,56.7801,57.3642,24051.47468434,0
+PRK.US,D,20140124,000000,56.927,57.7438,56.8628,56.9203,35899.486709562,0
+PRK.US,D,20140127,000000,59.9184,60.0869,56.8502,57.0118,43276.628333868,0
+PRK.US,D,20140128,000000,56.8502,57.0761,55.7006,56.0957,77568.36867913,0
+PRK.US,D,20140129,000000,55.8817,56.0258,54.5744,54.7028,69406.359181135,0
+PRK.US,D,20140130,000000,54.9881,55.3911,54.697,55.1,31451.217216004,0
+PRK.US,D,20140131,000000,54.697,54.954,54.112,54.2143,55265.382373089,0
+PRK.US,D,20140203,000000,54.2143,54.8917,52.7969,52.7969,70164.516891583,0
+PRK.US,D,20140204,000000,52.9517,53.5134,52.6236,53.2379,44601.863356198,0
+PRK.US,D,20140205,000000,54.0117,54.0341,52.0669,52.541,63303.086880619,0
+PRK.US,D,20140206,000000,52.4805,53.2641,52.4251,52.8047,47310.890297195,0
+PRK.US,D,20140207,000000,52.9059,52.9059,52.172,52.7735,34938.948146865,0
+PRK.US,D,20140210,000000,52.9741,53.5269,52.1077,52.8855,35999.13616473,0
+PRK.US,D,20140211,000000,52.8261,53.6797,52.1428,53.3118,52331.373672488,0
+PRK.US,D,20140212,000000,53.5269,53.8317,52.7132,52.9741,50985.592370742,0
+PRK.US,D,20140213,000000,52.8047,53.5893,52.8047,53.5084,19710.045843744,0
+PRK.US,D,20140214,000000,53.6224,53.6311,52.9887,53.6175,17835.197847037,0
+PRK.US,D,20140218,000000,53.6681,54.0556,53.4189,54.0049,34478.711487948,0
+PRK.US,D,20140219,000000,53.9845,53.9845,52.6109,52.6372,47640.658081822,0
+PRK.US,D,20140220,000000,52.722,53.2622,52.6372,53.1658,24907.227222016,0
+PRK.US,D,20140221,000000,53.4375,53.5289,53.0228,53.2057,47070.498828028,0
+PRK.US,D,20140224,000000,53.3478,54.0117,53.1085,53.7402,33563.374739967,0
+PRK.US,D,20140225,000000,53.9514,53.9514,53.4413,53.7031,19680.253738592,0
+PRK.US,D,20140226,000000,53.9339,54.2785,53.6904,54.2785,58157.271200889,0
+PRK.US,D,20140227,000000,53.893,54.4829,53.7752,54.4829,38242.789876954,0
+PRK.US,D,20140228,000000,54.5744,55.4134,54.0604,54.7048,56516.650789523,0
+PRK.US,D,20140303,000000,54.2113,54.3291,53.6973,53.7936,19313.502651016,0
+PRK.US,D,20140304,000000,54.5744,56.0608,54.5744,55.576,91278.900933411,0
+PRK.US,D,20140305,000000,55.6539,55.8135,55.1215,55.5254,35276.934443258,0
+PRK.US,D,20140306,000000,55.5643,55.6091,55.1613,55.1613,37240.131441455,0
+PRK.US,D,20140307,000000,55.6472,55.8428,55.2587,55.576,29426.38137956,0
+PRK.US,D,20140310,000000,55.6792,55.7716,55.3735,55.7716,49004.931035041,0
+PRK.US,D,20140311,000000,55.576,55.576,54.9034,55.2129,24767.512521987,0
+PRK.US,D,20140312,000000,54.9111,55.3599,54.1801,55.354,30601.628562154,0
+PRK.US,D,20140313,000000,55.538,55.538,54.0663,54.5023,26940.281570227,0
+PRK.US,D,20140314,000000,54.3154,54.916,54.3154,54.439,14156.386517607,0
+PRK.US,D,20140317,000000,54.8751,54.8751,54.1957,54.5879,16464.761009992,0
+PRK.US,D,20140318,000000,54.6785,55.1272,53.964,55.1272,14574.503303722,0
+PRK.US,D,20140319,000000,55.1389,55.5322,54.3398,55.0698,30370.482918724,0
+PRK.US,D,20140320,000000,54.8206,55.7513,54.6541,55.723,47079.744653766,0
+PRK.US,D,20140321,000000,55.8758,56.0521,54.0049,54.0049,143620.54774561,0
+PRK.US,D,20140324,000000,54.4001,54.6601,53.6565,54.1275,42615.038136673,0
+PRK.US,D,20140325,000000,54.2939,54.5939,53.9718,54.3339,14579.639873575,0
+PRK.US,D,20140326,000000,54.737,54.737,53.1717,53.1717,41238.437415803,0
+PRK.US,D,20140327,000000,53.3673,53.4375,52.7366,52.7638,38650.633523361,0
+PRK.US,D,20140328,000000,53.0228,53.4257,52.6052,52.6052,27126.225398941,0
+PRK.US,D,20140331,000000,52.9761,54.0809,52.7872,53.889,38643.442325565,0
+PRK.US,D,20140401,000000,53.964,55.1915,53.6068,54.9657,38697.889966018,0
+PRK.US,D,20140402,000000,55.0844,55.0844,54.3923,54.5227,11980.535527454,0
+PRK.US,D,20140403,000000,54.5597,54.7048,54.1588,54.1801,22822.807175265,0
+PRK.US,D,20140404,000000,54.6464,54.7048,52.9186,52.9263,43317.7208927,0
+PRK.US,D,20140407,000000,53.0306,53.1999,52.5886,52.6966,21176.022880075,0
+PRK.US,D,20140408,000000,52.8777,53.1774,52.5594,52.5594,30617.038271715,0
+PRK.US,D,20140409,000000,52.8982,53.2622,52.6314,52.7161,26460.525945864,0
+PRK.US,D,20140410,000000,52.8417,52.8777,51.6151,51.807,70921.647288062,0
+PRK.US,D,20140411,000000,51.5315,51.9549,51.3368,51.3368,37259.650406899,0
+PRK.US,D,20140414,000000,51.9248,52.1408,51.4128,51.7222,44742.605370198,0
+PRK.US,D,20140415,000000,51.8586,52.0367,51.183,51.7475,36576.486616319,0
+PRK.US,D,20140416,000000,51.9248,52.1204,51.5071,51.6151,26577.639738535,0
+PRK.US,D,20140417,000000,51.5383,52.4006,51.4409,52.1641,39188.94604406,0
+PRK.US,D,20140421,000000,52.5214,58.394,52.1271,52.5303,78198.112143229,0
+PRK.US,D,20140422,000000,52.4718,53.3955,52.4718,52.7813,25091.116422788,0
+PRK.US,D,20140423,000000,52.6879,52.9381,52.2158,52.4435,16641.459012969,0
+PRK.US,D,20140424,000000,52.6372,52.6372,51.8673,51.9305,17911.219080877,0
+PRK.US,D,20140425,000000,51.7096,52.6207,51.1606,51.1606,45941.48077412,0
+PRK.US,D,20140428,000000,51.6151,51.9305,50.8939,51.3368,43051.646574263,0
+PRK.US,D,20140429,000000,51.2911,51.8137,50.9844,50.9844,32734.332365532,0
+PRK.US,D,20140430,000000,50.8111,51.3981,50.8111,50.8247,44700.485497394,0
+PRK.US,D,20140501,000000,50.8111,51.1382,50.2913,50.9922,64218.423628601,0
+PRK.US,D,20140502,000000,51.3981,52.0999,50.7041,51.0078,47381.77496118,0
+PRK.US,D,20140505,000000,50.7176,51.2911,50.634,50.8802,30188.648345892,0
+PRK.US,D,20140506,000000,50.852,51.1947,50.1094,50.1151,56337.898158603,0
+PRK.US,D,20140507,000000,50.3906,50.9767,49.9341,50.9767,57896.333452306,0
+PRK.US,D,20140508,000000,51.4059,51.4614,50.1424,50.2009,46669.846379417,0
+PRK.US,D,20140509,000000,50.1094,51.3231,50.082,51.3231,32804.189715546,0
+PRK.US,D,20140512,000000,51.6707,52.6451,51.5684,52.6372,48678.245192328,0
+PRK.US,D,20140513,000000,52.4435,52.5594,51.694,51.8586,39879.301032436,0
+PRK.US,D,20140514,000000,51.586,51.6493,50.3644,50.3644,40361.111284742,0
+PRK.US,D,20140515,000000,50.3644,50.4821,49.459,50.0665,78078.943722617,0
+PRK.US,D,20140516,000000,49.8602,50.2913,49.4134,50.2913,55639.32465846,0
+PRK.US,D,20140519,000000,50.2339,51.2521,50.1658,51.2521,41195.29022903,0
+PRK.US,D,20140520,000000,51.1674,51.2911,50.3117,50.8871,106804.69697409,0
+PRK.US,D,20140521,000000,51.2958,51.6823,51.1207,51.4059,48347.45009373,0
+PRK.US,D,20140522,000000,51.478,51.8244,51.2891,51.5559,22762.195650988,0
+PRK.US,D,20140523,000000,51.7739,52.2197,51.4059,52.1807,32097.397703636,0
+PRK.US,D,20140527,000000,52.1807,52.8894,51.8284,52.8232,56925.521749899,0
+PRK.US,D,20140528,000000,52.9371,53.0228,52.2675,52.9828,40756.627163499,0
+PRK.US,D,20140529,000000,53.0383,53.2009,52.83,53.0159,24439.799365302,0
+PRK.US,D,20140530,000000,53.1015,53.4647,52.867,53.0023,29703.756151676,0
+PRK.US,D,20140602,000000,53.052,53.2516,52.2675,52.9166,27665.56523361,0
+PRK.US,D,20140603,000000,52.83,53.598,52.83,53.0159,36518.957033954,0
+PRK.US,D,20140604,000000,53.0228,53.0228,52.3219,52.6538,41015.510284141,0
+PRK.US,D,20140605,000000,52.7832,54.0556,52.5428,53.8482,81116.711134269,0
+PRK.US,D,20140606,000000,54.1275,54.8985,53.4724,54.738,35020.105950558,0
+PRK.US,D,20140609,000000,54.6708,56.0705,54.6093,56.0325,51457.129483338,0
+PRK.US,D,20140610,000000,56.1493,56.2691,55.4504,56.1562,41797.296215918,0
+PRK.US,D,20140611,000000,56.0063,56.0063,54.8704,54.9958,26987.538012883,0
+PRK.US,D,20140612,000000,54.8858,54.8858,54.1043,54.3709,25572.926675094,0
+PRK.US,D,20140613,000000,54.699,54.7427,53.9095,54.1967,19110.094484798,0
+PRK.US,D,20140616,000000,55.284,55.3073,53.855,54.7145,41908.246124765,0
+PRK.US,D,20140617,000000,54.5578,55.7395,54.5578,55.6782,35552.254587432,0
+PRK.US,D,20140618,000000,55.2236,55.7308,55.0591,55.5351,26911.516779044,0
+PRK.US,D,20140619,000000,55.7308,55.7308,55.4096,55.614,23778.209168108,0
+PRK.US,D,20140620,000000,55.7395,55.8428,55.4164,55.7395,83523.707767851,0
+PRK.US,D,20140623,000000,55.7639,55.9926,55.4241,55.792,31255.000247581,0
+PRK.US,D,20140624,000000,55.6072,56.7927,55.3804,55.576,59694.132901203,0
+PRK.US,D,20140625,000000,55.3804,55.7395,54.6785,55.6392,37090.143601719,0
+PRK.US,D,20140626,000000,55.908,55.977,54.9131,55.7395,30570.80914303,0
+PRK.US,D,20140627,000000,55.2393,55.7395,54.5374,54.5374,160623.6212763,0
+PRK.US,D,20140630,000000,54.5374,55.0523,54.3709,54.8148,38446.198043173,0
+PRK.US,D,20140701,000000,54.8148,55.7395,54.8148,55.3804,71436.331587433,0
+PRK.US,D,20140702,000000,55.3073,55.6869,55.067,55.2314,26195.478941397,0
+PRK.US,D,20140703,000000,55.4504,55.87,55.2509,55.87,24615.47005431,0
+PRK.US,D,20140707,000000,55.6227,55.6227,55.0397,55.1059,17781.777520555,0
+PRK.US,D,20140708,000000,55.0222,55.0455,54.5072,54.5919,30400.275023876,0
+PRK.US,D,20140709,000000,54.9403,55.067,54.5297,54.8069,14647.442595649,0
+PRK.US,D,20140710,000000,53.9952,54.3301,52.5428,53.7859,31670.035091784,0
+PRK.US,D,20140711,000000,53.6837,54.0799,53.3372,53.4647,33572.620565704,0
+PRK.US,D,20140714,000000,54.0097,54.1635,53.6262,53.7781,20655.17469688,0
+PRK.US,D,20140715,000000,53.892,54.3514,53.3946,53.8317,23601.51116513,0
+PRK.US,D,20140716,000000,53.9952,54.2813,53.2719,53.4919,22034.857359662,0
+PRK.US,D,20140717,000000,53.0587,53.0753,51.7359,52.0708,44168.336860522,0
+PRK.US,D,20140718,000000,51.7981,53.1015,51.7981,52.9673,51504.385925996,0
+PRK.US,D,20140721,000000,52.503,52.6217,51.991,52.4124,35645.740158776,0
+PRK.US,D,20140722,000000,52.6129,53.3284,52.5428,52.6908,30717.715040854,0
+PRK.US,D,20140723,000000,52.6831,52.9751,52.1019,52.7385,37102.471369367,0
+PRK.US,D,20140724,000000,52.5428,53.416,52.3627,53.2516,43092.739133095,0
+PRK.US,D,20140725,000000,52.7687,53.2145,52.5983,52.9673,27910.06595866,0
+PRK.US,D,20140728,000000,52.9751,53.3225,52.1224,52.8232,63418.146045348,0
+PRK.US,D,20140729,000000,53.2145,54.4206,53.2145,53.8706,45361.048380619,0
+PRK.US,D,20140730,000000,54.3884,54.5217,53.892,54.188,29011.346535357,0
+PRK.US,D,20140731,000000,53.82,54.2444,53.4919,53.4919,62331.247864244,0
+PRK.US,D,20140801,000000,53.5338,53.7167,52.4261,52.7521,39129.361833754,0
+PRK.US,D,20140804,000000,53.1444,53.2516,52.4348,53.1727,34942.030088778,0
+PRK.US,D,20140805,000000,52.9751,53.564,52.7608,53.4724,27951.158517493,0
+PRK.US,D,20140806,000000,53.2516,54.6708,53.2516,54.2035,46434.591480104,0
+PRK.US,D,20140807,000000,54.2444,54.5986,53.0587,53.598,57050.854054338,0
+PRK.US,D,20140808,000000,53.5084,54.2726,53.1794,54.2375,34707.802503435,0
+PRK.US,D,20140811,000000,54.1967,55.1205,53.7966,54.55,27685.084199055,0
+PRK.US,D,20140812,000000,54.224,54.8148,54.224,54.3301,27315.251169567,0
+PRK.US,D,20140813,000000,54.4585,55.3142,54.3884,54.9832,17335.923257228,0
+PRK.US,D,20140814,000000,55.1671,55.1671,54.5374,54.5792,52518.344815173,0
+PRK.US,D,20140815,000000,55.2314,55.3209,53.9894,54.4508,60368.050866047,0
+PRK.US,D,20140818,000000,54.7554,55.1671,54.6708,55.1671,28073.408880018,0
+PRK.US,D,20140819,000000,55.2061,55.5147,55.0981,55.5147,55403.042445177,0
+PRK.US,D,20140820,000000,55.4436,55.5429,54.8059,55.1078,33716.444521615,0
+PRK.US,D,20140821,000000,54.9842,55.7531,54.6143,55.7531,27567.970406385,0
+PRK.US,D,20140822,000000,55.7531,56.0198,55.4952,55.7114,24099.758440967,0
+PRK.US,D,20140825,000000,55.7746,55.8193,54.956,55.5926,21054.799831521,0
+PRK.US,D,20140826,000000,55.6665,56.1046,54.9773,56.0053,118130.83350215,0
+PRK.US,D,20140827,000000,56.0394,56.0558,55.8115,56.0121,14798.457749357,0
+PRK.US,D,20140828,000000,55.7873,56.0121,55.4299,55.4388,12237.364020154,0
+PRK.US,D,20140829,000000,55.3346,56.0198,55.3346,55.9381,18997.08994801,0
+PRK.US,D,20140902,000000,56.0198,56.0558,55.8115,56.0558,14783.048039794,0
+PRK.US,D,20140903,000000,56.127,56.127,55.4952,55.8028,16078.490956972,0
+PRK.US,D,20140904,000000,56.235,56.272,55.6938,55.6938,16484.279975437,0
+PRK.US,D,20140905,000000,55.8262,56.198,55.6472,55.9625,13430.075540252,0
+PRK.US,D,20140908,000000,55.9254,56.091,55.7424,56.091,7866.1430744061,0
+PRK.US,D,20140909,000000,55.8465,56.0121,55.4826,55.5867,20760.988035872,0
+PRK.US,D,20140910,000000,55.8262,56.4929,55.7025,56.4929,31289.928922589,0
+PRK.US,D,20140911,000000,56.3576,57.3116,56.1113,57.1326,25164.055714716,0
+PRK.US,D,20140912,000000,57.3262,57.3262,56.272,56.3206,24227.145373347,0
+PRK.US,D,20140915,000000,56.0841,56.3732,55.8515,55.8515,14108.102760979,0
+PRK.US,D,20140916,000000,56.127,56.4073,55.8748,56.1202,15539.151122301,0
+PRK.US,D,20140917,000000,55.9536,56.3858,55.7531,56.1405,14268.363740423,0
+PRK.US,D,20140918,000000,55.8817,56.933,55.8817,56.6088,15045.013102348,0
+PRK.US,D,20140919,000000,56.5514,56.7791,53.1872,55.9829,104799.38010309,0
+PRK.US,D,20140922,000000,55.5215,55.7746,55.3346,55.3346,22860.817792184,0
+PRK.US,D,20140923,000000,55.3122,55.3346,54.7593,54.7593,37475.386340768,0
+PRK.US,D,20140924,000000,55.0397,55.3346,54.7486,55.1341,19882.634590839,0
+PRK.US,D,20140925,000000,55.3667,55.3667,54.6143,54.6143,39563.915643401,0
+PRK.US,D,20140926,000000,54.6571,54.8469,54.3368,54.7982,20895.566166046,0
+PRK.US,D,20140929,000000,54.257,55.2198,54.257,54.8694,28125.801892529,0
+PRK.US,D,20140930,000000,54.7593,55.061,54.2025,54.2025,44921.358001117,0
+PRK.US,D,20141001,000000,54.4605,54.7407,53.9416,53.9991,38614.677534384,0
+PRK.US,D,20141002,000000,54.257,54.5227,53.6048,54.404,27609.062965216,0
+PRK.US,D,20141003,000000,55.0455,55.0455,54.5685,54.5685,15974.732245921,0
+PRK.US,D,20141006,000000,54.5169,54.7486,54.0059,54.0059,20124.053373977,0
+PRK.US,D,20141007,000000,53.8988,54.3184,53.4384,53.4422,33934.235083424,0
+PRK.US,D,20141008,000000,53.5045,54.6863,53.3576,54.404,30982.762045319,0
+PRK.US,D,20141009,000000,54.0769,54.0769,53.3576,53.4122,29553.768311939,0
+PRK.US,D,20141010,000000,53.1794,54.5763,53.1794,53.3469,34460.219836474,0
+PRK.US,D,20141013,000000,53.5815,54.6863,53.5815,54.5617,39299.895952906,0
+PRK.US,D,20141014,000000,54.5958,55.9975,54.5958,55.6412,44364.553828945,0
+PRK.US,D,20141015,000000,54.4157,55.3735,54.0204,54.7194,49732.269326368,0
+PRK.US,D,20141016,000000,55.3268,56.0558,54.4216,55.795,45959.972425595,0
+PRK.US,D,20141017,000000,56.2487,56.2487,55.3346,55.3346,26322.865873776,0
+PRK.US,D,20141020,000000,55.2967,55.7171,55.1925,55.7171,24852.779581563,0
+PRK.US,D,20141021,000000,55.7114,56.7002,55.7114,56.5923,33714.389893674,0
+PRK.US,D,20141022,000000,56.7002,56.7002,55.6412,55.8418,17863.96263822,0
+PRK.US,D,20141023,000000,56.127,57.3418,56.091,56.8035,48882.680672517,0
+PRK.US,D,20141024,000000,56.5455,56.9932,56.2632,56.421,25037.696096307,0
+PRK.US,D,20141027,000000,56.8122,57.4907,56.4277,57.1549,49234.022050531,0
+PRK.US,D,20141028,000000,56.5455,58.9314,56.5455,58.9314,73316.316153995,0
+PRK.US,D,20141029,000000,57.5141,60.042,56.4131,60.01,73948.114246035,0
+PRK.US,D,20141030,000000,59.2818,60.6961,58.3999,60.3467,64818.374987548,0
+PRK.US,D,20141031,000000,60.5482,60.8081,60.2298,60.6348,70856.926507902,0
+PRK.US,D,20141103,000000,60.5482,61.0845,60.002,60.5628,42355.127702061,0
+PRK.US,D,20141104,000000,60.6494,60.776,60.1044,60.555,32046.032005096,0
+PRK.US,D,20141105,000000,61.0641,61.5099,60.116,60.9599,48862.134393101,0
+PRK.US,D,20141106,000000,60.7283,61.726,60.5404,61.6268,25684.90389791,0
+PRK.US,D,20141107,000000,61.2569,61.6268,61.029,61.6015,29538.358602376,0
+PRK.US,D,20141110,000000,61.2801,61.8058,60.042,61.8058,39833.07190375,0
+PRK.US,D,20141111,000000,61.5751,62.2585,60.3729,61.7339,44150.872523018,0
+PRK.US,D,20141112,000000,61.358,62.5038,61.358,62.5038,26207.806709047,0
+PRK.US,D,20141113,000000,62.1728,62.8668,61.8058,61.8263,33883.896698855,0
+PRK.US,D,20141114,000000,61.6813,62.1261,61.1507,61.3015,34800.260760808,0
+PRK.US,D,20141117,000000,61.0845,61.2569,59.8639,60.9414,21944.453730233,0
+PRK.US,D,20141118,000000,61.0845,61.5294,60.9502,61.1439,26037.272589895,0
+PRK.US,D,20141119,000000,61.1955,61.1955,59.2467,59.491,49592.55462634,0
+PRK.US,D,20141120,000000,59.347,60.516,59.3256,60.3896,21353.748197023,0
+PRK.US,D,20141121,000000,61.0923,61.1128,59.5388,59.8863,23020.051457659,0
+PRK.US,D,20141124,000000,59.7977,60.9707,59.7977,60.9473,27102.597177612,0
+PRK.US,D,20141125,000000,60.8295,61.0369,60.6037,60.8821,11029.242790496,0
+PRK.US,D,20141126,000000,60.627,61.0271,60.3019,61.0271,11790.482442858,0
+PRK.US,D,20141128,000000,60.7565,60.8957,59.1815,59.1815,17694.455833038,0
+PRK.US,D,20141201,000000,59.2312,59.3626,58.5925,58.5925,20208.293119582,0
+PRK.US,D,20141202,000000,58.5351,60.6777,58.5351,60.3019,24739.775044775,0
+PRK.US,D,20141203,000000,59.9213,61.3687,59.9213,60.9765,48946.374138707,0
+PRK.US,D,20141204,000000,60.6777,61.6569,60.2572,60.6777,22956.357991469,0
+PRK.US,D,20141205,000000,60.6777,62.8444,60.6777,61.8137,29729.439000945,0
+PRK.US,D,20141208,000000,61.7669,62.6478,61.2442,61.9772,52894.341728486,0
+PRK.US,D,20141209,000000,61.9422,63.1911,61.1069,63.1102,49895.612247724,0
+PRK.US,D,20141210,000000,63.0313,63.2231,61.0563,61.1069,49209.366515232,0
+PRK.US,D,20141211,000000,61.5576,62.8444,61.5576,61.7669,32373.745161781,0
+PRK.US,D,20141212,000000,61.3542,61.7746,60.6991,60.7565,26015.698996508,0
+PRK.US,D,20141215,000000,61.0436,61.6248,60.4615,60.5025,46565.060354395,0
+PRK.US,D,20141216,000000,60.3146,62.2477,59.8142,61.0116,33411.332272287,0
+PRK.US,D,20141217,000000,61.2938,63.2231,60.8295,63.2231,51950.240189321,0
+PRK.US,D,20141218,000000,63.2231,64.071,62.604,63.9483,51306.114329631,0
+PRK.US,D,20141219,000000,63.6135,63.9357,62.313,62.4648,172647.30399053,0
+PRK.US,D,20141222,000000,62.8561,63.2493,62.0297,63.01,31634.079102806,0
+PRK.US,D,20141223,000000,63.3235,64.2247,62.3636,63.7011,33303.464305354,0
+PRK.US,D,20141224,000000,63.3088,64.1245,62.3198,63.7313,14412.187696335,0
+PRK.US,D,20141226,000000,64.0447,64.6598,63.0703,64.3785,20407.592029918,0
+PRK.US,D,20141229,000000,64.6443,65.2857,64.3192,65.2712,30010.923028944,0
+PRK.US,D,20141230,000000,64.8555,65.168,64.3552,64.5898,21459.561536015,0
+PRK.US,D,20141231,000000,64.5966,65.0804,64.1518,64.2969,24896.954082309,0
+PRK.US,D,20150102,000000,64.1459,64.2334,62.8055,63.6582,26299.237652448,0
+PRK.US,D,20150105,000000,63.41,63.41,62.0044,62.1076,26537.574493673,0
+PRK.US,D,20150106,000000,61.2442,62.496,60.6504,60.6893,41238.437415803,0
+PRK.US,D,20150107,000000,61.0271,61.1955,60.1179,60.1287,51945.103619469,0
+PRK.US,D,20150108,000000,60.6893,61.6501,60.0109,61.5723,26658.797542228,0
+PRK.US,D,20150109,000000,61.6073,61.6073,60.1696,60.1696,26722.491008416,0
+PRK.US,D,20150112,000000,59.9875,59.9875,59.4512,59.9515,22739.594743631,0
+PRK.US,D,20150113,000000,60.5413,61.4292,59.1095,59.9583,29169.55288686,0
+PRK.US,D,20150114,000000,59.0501,60.0372,59.0151,59.9515,20503.132229201,0
+PRK.US,D,20150115,000000,59.7052,59.7052,58.5848,59.0219,20078.851559262,0
+PRK.US,D,20150116,000000,58.6734,59.7831,58.6734,59.6643,35377.611212397,0
+PRK.US,D,20150120,000000,59.674,59.674,58.3307,58.6344,46691.419972803,0
+PRK.US,D,20150121,000000,58.4115,59.0423,57.9024,58.1409,28559.328388205,0
+PRK.US,D,20150122,000000,58.8165,60.8743,57.7418,60.7945,31885.771025652,0
+PRK.US,D,20150123,000000,60.9707,60.9707,59.3343,60.1929,19471.70900252,0
+PRK.US,D,20150126,000000,59.9349,60.5248,59.0871,60.4878,15977.814187833,0
+PRK.US,D,20150127,000000,60.4236,60.9951,58.87,59.9438,34394.471742342,0
+PRK.US,D,20150128,000000,60.1627,60.1627,57.8596,58.0251,72337.285939823,0
+PRK.US,D,20150129,000000,58.2938,60.5413,58.1351,60.484,38891.024992529,0
+PRK.US,D,20150130,000000,59.7422,60.1287,58.2801,58.4301,44506.323156915,0
+PRK.US,D,20150202,000000,58.9051,60.3281,58.9051,60.3281,36834.342422988,0
+PRK.US,D,20150203,000000,60.2066,62.203,60.2066,61.6637,50959.909521473,0
+PRK.US,D,20150204,000000,61.7669,62.0141,60.9093,61.5576,40982.636237074,0
+PRK.US,D,20150205,000000,61.1439,62.496,61.1439,62.4882,28433.996083768,0
+PRK.US,D,20150206,000000,62.5914,63.9299,62.5914,63.0313,26901.243639336,0
+PRK.US,D,20150209,000000,62.496,63.0947,61.7991,62.0823,19277.546662039,0
+PRK.US,D,20150210,000000,62.0297,62.496,61.4048,62.13,20811.326420442,0
+PRK.US,D,20150211,000000,61.7592,62.3354,61.6248,61.8137,13430.075540252,0
+PRK.US,D,20150212,000000,62.0686,63.0401,61.7669,63.0313,16844.867179187,0
+PRK.US,D,20150213,000000,62.8504,63.2231,62.8006,63.0703,15100.488056771,0
+PRK.US,D,20150217,000000,63.2231,63.4373,62.8561,63.4373,32679.88472508,0
+PRK.US,D,20150218,000000,63.08,63.3584,62.4405,62.7277,17970.803291182,0
+PRK.US,D,20150219,000000,62.7695,62.9846,62.4405,62.6313,8149.6817303465,0
+PRK.US,D,20150220,000000,62.7403,63.5132,61.9158,63.5074,23078.608353995,0
+PRK.US,D,20150223,000000,63.0353,63.6095,62.5651,62.8951,34096.55069081,0
+PRK.US,D,20150224,000000,63.042,63.9104,62.8571,63.41,13081.816104152,0
+PRK.US,D,20150225,000000,63.1744,63.3808,62.7773,62.8902,15100.488056771,0
+PRK.US,D,20150226,000000,62.7773,63.4314,62.7773,63.2932,10964.522010335,0
+PRK.US,D,20150227,000000,63.2406,63.4703,62.4133,62.5281,23600.48385116,0
+PRK.US,D,20150302,000000,63.0071,63.6154,62.5574,63.3507,15111.78851045,0
+PRK.US,D,20150303,000000,63.0071,63.559,62.5077,62.8951,17834.170533066,0
+PRK.US,D,20150304,000000,62.5894,63.0742,62.4405,62.4405,13475.277354967,0
+PRK.US,D,20150305,000000,62.9623,62.9895,61.8438,62.8152,25589.363698625,0
+PRK.US,D,20150306,000000,62.5281,63.5784,62.2809,62.3295,24366.860073375,0
+PRK.US,D,20150309,000000,61.9499,62.9895,61.9499,62.5943,29812.65143258,0
+PRK.US,D,20150310,000000,62.3159,62.3159,61.4292,61.5216,25320.207438277,0
+PRK.US,D,20150311,000000,61.4778,62.2867,61.4048,62.022,23278.9345783,0
+PRK.US,D,20150312,000000,62.3217,63.0178,62.1767,62.6537,107128.3008749,0
+PRK.US,D,20150313,000000,62.6975,63.0917,61.3386,62.3801,30360.209779015,0
+PRK.US,D,20150316,000000,62.3062,62.5719,61.9713,62.4055,28858.276753708,0
+PRK.US,D,20150317,000000,61.9333,62.3801,61.7951,62.0599,30360.209779015,0
+PRK.US,D,20150318,000000,61.7699,62.4133,61.3386,61.7299,38797.539421185,0
+PRK.US,D,20150319,000000,61.4486,62.2575,61.1926,61.3892,31311.502515975,0
+PRK.US,D,20150320,000000,61.7075,62.7647,61.2734,62.7647,229379.69071392,0
+PRK.US,D,20150323,000000,62.425,62.7053,61.5742,61.8671,49823.700269768,0
+PRK.US,D,20150324,000000,61.5965,62.5213,61.36,61.6598,81132.120843831,0
+PRK.US,D,20150325,000000,61.4866,62.5018,61.4778,61.4778,65340.250484713,0
+PRK.US,D,20150326,000000,61.397,62.24,61.2062,62.0287,28995.936825796,0
+PRK.US,D,20150327,000000,61.9042,62.0511,61.3015,62.0511,41659.636143831,0
+PRK.US,D,20150330,000000,61.9917,63.0596,61.9917,62.6906,25320.207438277,0
+PRK.US,D,20150331,000000,62.4055,63.1744,61.653,62.8504,71127.110082222,0
+PRK.US,D,20150401,000000,62.8377,63.3155,61.6452,63.2406,28041.562146922,0
+PRK.US,D,20150402,000000,63.6037,63.8295,62.7053,63.3068,19059.756100229,0
+PRK.US,D,20150406,000000,62.8152,63.7478,62.6664,63.1492,19467.599746636,0
+PRK.US,D,20150407,000000,62.6975,63.41,62.4921,62.9895,27843.290550558,0
+PRK.US,D,20150408,000000,62.8727,63.4314,62.823,63.1871,27090.269409963,0
+PRK.US,D,20150409,000000,63.2484,63.5238,62.8951,63.3068,23959.016426968,0
+PRK.US,D,20150410,000000,63.4373,63.9104,63.3507,63.5433,38797.539421185,0
+PRK.US,D,20150413,000000,63.559,64.0505,63.559,63.9104,33079.509859719,0
+PRK.US,D,20150414,000000,63.885,63.9824,63.3897,63.6757,18239.959551533,0
+PRK.US,D,20150415,000000,63.7322,64.1655,63.7322,64.0641,26306.428850244,0
+PRK.US,D,20150416,000000,63.7633,64.2783,63.7633,64.1459,20200.074607816,0
+PRK.US,D,20150417,000000,63.8208,63.8208,62.9029,62.9029,30079.753064988,0
+PRK.US,D,20150420,000000,62.9846,63.9522,62.4473,63.7478,21717.417342686,0
+PRK.US,D,20150421,000000,63.6525,63.9026,63.1229,63.4314,7535.3479758089,0
+PRK.US,D,20150422,000000,63.7556,63.7556,62.9778,63.6845,18285.161366247,0
+PRK.US,D,20150423,000000,63.5433,63.7789,63.0508,63.667,9529.3643931292,0
+PRK.US,D,20150424,000000,63.2202,63.4703,62.8571,63.1394,22888.555269396,0
+PRK.US,D,20150427,000000,62.6664,63.7001,62.1076,62.204,25457.867510364,0
+PRK.US,D,20150428,000000,62.0599,62.9476,62.0599,62.6459,28428.859513913,0
+PRK.US,D,20150429,000000,62.6459,63.0265,61.875,61.9986,24912.36379187,0
+PRK.US,D,20150430,000000,61.8827,61.8827,60.3165,60.6494,74734.009433697,0
+PRK.US,D,20150501,000000,62.2926,62.2926,59.9505,59.9943,84263.373826826,0
+PRK.US,D,20150504,000000,60.5317,61.6754,60.2737,61.3104,86577.912203036,0
+PRK.US,D,20150505,000000,60.9182,61.0476,60.3983,60.8042,47373.556449414,0
+PRK.US,D,20150506,000000,60.4723,61.0397,60.2358,60.8305,24002.163613743,0
+PRK.US,D,20150507,000000,61.0718,61.1838,60.296,61.1557,18458.777427313,0
+PRK.US,D,20150508,000000,61.4418,61.4418,60.4265,61.141,16200.741319497,0
+PRK.US,D,20150511,000000,61.0397,61.6832,61.0397,61.397,16470.924893816,0
+PRK.US,D,20150512,000000,60.9327,61.397,60.6017,61.177,20515.459996851,0
+PRK.US,D,20150513,000000,61.0397,61.5518,60.515,61.0962,37311.01610544,0
+PRK.US,D,20150514,000000,61.0807,61.8107,60.6981,61.4125,23003.614434125,0
+PRK.US,D,20150515,000000,61.1176,61.1176,60.3846,60.4421,55111.28527747,0
+PRK.US,D,20150518,000000,60.5063,61.6754,60.5063,61.6754,36249.800773605,0
+PRK.US,D,20150519,000000,61.7153,62.3374,61.0057,62.0034,33647.614485571,0
+PRK.US,D,20150520,000000,62.2749,62.4735,61.8224,61.9849,26321.838559805,0
+PRK.US,D,20150521,000000,61.9577,62.1328,61.6559,61.8361,14268.363740423,0
+PRK.US,D,20150522,000000,61.9032,61.9849,61.2928,61.4642,27324.496995305,0
+PRK.US,D,20150526,000000,61.5294,61.5294,60.1832,61.0018,34907.10141377,0
+PRK.US,D,20150527,000000,61.0261,61.7396,60.6241,61.7202,23154.629587833,0
+PRK.US,D,20150528,000000,61.0777,62.35,60.9638,61.9489,43555.030419955,0
+PRK.US,D,20150529,000000,61.5907,62.0366,61.1751,61.4135,21809.875600058,0
+PRK.US,D,20150601,000000,61.509,61.6491,60.9755,61.4349,31693.663313112,0
+PRK.US,D,20150602,000000,61.5381,62.3188,61.2871,61.8506,22404.69038915,0
+PRK.US,D,20150603,000000,61.7669,62.7208,61.5616,62.7208,58289.794703121,0
+PRK.US,D,20150604,000000,62.0833,62.6245,61.6296,62.3704,23690.88748059,0
+PRK.US,D,20150605,000000,62.6906,63.7361,62.5135,63.59,55192.443081164,0
+PRK.US,D,20150608,000000,63.4568,64.2141,63.2475,63.9259,26383.477398053,0
+PRK.US,D,20150609,000000,63.8705,64.9423,63.4646,64.3465,31041.318941655,0
+PRK.US,D,20150610,000000,64.3465,66.0937,64.3241,65.6566,66643.911913656,0
+PRK.US,D,20150611,000000,66.0675,66.0675,64.2861,64.7563,40711.425348784,0
+PRK.US,D,20150612,000000,64.5557,64.9266,63.7224,64.2569,26922.817232723,0
+PRK.US,D,20150615,000000,63.7224,64.3465,63.1725,64.0778,26249.926581849,0
+PRK.US,D,20150616,000000,63.7449,65.2829,63.7449,65.2683,30021.196168652,0
+PRK.US,D,20150617,000000,65.1193,65.3724,63.7536,63.9017,24097.703813026,0
+PRK.US,D,20150618,000000,64.3465,65.0239,64.0368,64.8886,41999.677068165,0
+PRK.US,D,20150619,000000,64.7037,65.7365,64.6287,65.6021,106748.1947057,0
+PRK.US,D,20150622,000000,65.7423,66.3585,65.6693,66.3157,28134.020404294,0
+PRK.US,D,20150623,000000,66.117,66.8568,65.8299,66.8568,39537.205480161,0
+PRK.US,D,20150624,000000,66.2407,66.7926,65.1573,66.1657,32442.575197824,0
+PRK.US,D,20150625,000000,66.1969,66.814,66.0675,66.339,31364.922842457,0
+PRK.US,D,20150626,000000,66.6865,66.8568,66.117,66.3225,63132.552761467,0
+PRK.US,D,20150629,000000,65.7423,66.2018,64.9548,64.9918,26249.926581849,0
+PRK.US,D,20150630,000000,65.8173,65.8173,64.8156,64.9061,19525.129329,0
+PRK.US,D,20150701,000000,65.7744,66.2923,64.7845,66.1453,34325.641706298,0
+PRK.US,D,20150702,000000,65.6693,65.8912,64.5635,64.5635,22078.004546437,0
+PRK.US,D,20150706,000000,63.884,65.2547,63.227,64.8886,26521.13747014,0
+PRK.US,D,20150707,000000,64.9266,65.1865,63.7361,64.1011,30824.555693817,0
+PRK.US,D,20150708,000000,64.108,64.3241,63.6622,64.108,22615.289753164,0
+PRK.US,D,20150709,000000,64.9208,66.0431,64.1265,64.3552,22750.895197309,0
+PRK.US,D,20150710,000000,65.0005,65.6908,64.4954,65.6771,22615.289753164,0
+PRK.US,D,20150713,000000,66.339,66.3887,65.5662,65.7803,16560.301209276,0
+PRK.US,D,20150714,000000,65.2975,66.2485,65.2975,66.0558,18625.202290582,0
+PRK.US,D,20150715,000000,66.0558,66.4724,65.3189,66.4724,27191.973493072,0
+PRK.US,D,20150716,000000,66.2708,67.5422,66.2485,66.3089,55327.021211337,0
+PRK.US,D,20150717,000000,66.3759,66.5083,65.6625,65.7511,21943.426416261,0
+PRK.US,D,20150720,000000,65.4776,66.2407,65.4776,65.79,9960.8362608647,0
+PRK.US,D,20150721,000000,66.1901,67.475,65.4231,65.9536,23557.336664386,0
+PRK.US,D,20150722,000000,65.9536,66.339,65.9127,66.0762,17901.973255139,0
+PRK.US,D,20150723,000000,65.8912,66.4939,64.6832,64.7787,27056.368048926,0
+PRK.US,D,20150724,000000,64.621,64.7845,64.108,64.1985,23960.043740939,0
+PRK.US,D,20150727,000000,63.884,64.6667,63.6622,64.1469,21943.426416261,0
+PRK.US,D,20150728,000000,64.7787,65.0745,64.1907,64.9792,23020.051457659,0
+PRK.US,D,20150729,000000,65.2001,66.2923,64.9548,65.4543,21809.875600058,0
+PRK.US,D,20150730,000000,65.0814,65.9799,63.26,65.2158,37556.544144461,0
+PRK.US,D,20150731,000000,65.4843,66.0188,64.949,65.0745,33383.594795076,0
+PRK.US,D,20150803,000000,64.8818,65.1271,64.2141,64.8516,75911.311244232,0
+PRK.US,D,20150804,000000,64.7105,65.2975,64.7105,64.8312,25978.71569356,0
+PRK.US,D,20150805,000000,65.275,66.117,65.2158,65.9058,26249.926581849,0
+PRK.US,D,20150806,000000,65.8465,65.9438,64.7845,64.8584,45422.687218867,0
+PRK.US,D,20150807,000000,64.6006,64.658,64.1167,64.398,23154.629587833,0
+PRK.US,D,20150810,000000,64.8741,65.3365,64.4954,65.1573,29346.250889837,0
+PRK.US,D,20150811,000000,64.9792,65.3501,64.4818,65.2381,18064.288862526,0
+PRK.US,D,20150812,000000,64.6287,65.2225,63.4334,63.7536,41193.235601089,0
+PRK.US,D,20150813,000000,63.9989,64.6141,63.7011,64.3241,26112.266509763,0
+PRK.US,D,20150814,000000,64.1605,64.9704,64.1605,64.8361,12652.398864357,0
+PRK.US,D,20150817,000000,64.7329,65.1496,64.4818,65.0005,26249.926581849,0
+PRK.US,D,20150818,000000,65.0005,65.3724,64.6287,64.9423,31498.473658661,0
+PRK.US,D,20150819,000000,64.7922,65.4435,64.2803,64.3922,33822.257860607,0
+PRK.US,D,20150820,000000,64.2803,65.2507,63.2377,63.2436,33558.238170112,0
+PRK.US,D,20150821,000000,61.577,63.4995,60.8724,62.714,60190.325549099,0
+PRK.US,D,20150824,000000,60.9834,62.2214,60.3749,60.3749,58919.538167221,0
+PRK.US,D,20150825,000000,62.714,62.714,60.191,60.482,65387.506927369,0
+PRK.US,D,20150826,000000,61.4797,62.1417,60.9463,62.0112,73639.920054795,0
+PRK.US,D,20150827,000000,62.7948,62.7948,61.577,62.2449,32224.784636016,0
+PRK.US,D,20150828,000000,61.87,62.9506,61.7699,62.2293,35954.961663985,0
+PRK.US,D,20150831,000000,63.01,65.2342,62.2293,63.2377,33689.734358375,0
+PRK.US,D,20150901,000000,61.8789,62.3597,60.8247,60.8247,37818.509207014,0
+PRK.US,D,20150902,000000,61.7377,62.1855,61.5626,62.1855,43014.663271315,0
+PRK.US,D,20150903,000000,62.1319,62.5447,61.8789,61.9003,17843.416358803,0
+PRK.US,D,20150904,000000,61.5926,61.9207,61.2004,61.6734,30365.34634887,0
+PRK.US,D,20150908,000000,62.3957,62.7559,62.1641,62.5174,22239.292839852,0
+PRK.US,D,20150909,000000,63.1559,63.3127,62.387,62.4483,20374.717982851,0
+PRK.US,D,20150910,000000,62.8065,63.7556,62.3276,63.446,27595.707883596,0
+PRK.US,D,20150911,000000,62.9661,63.7556,62.9661,63.6981,19578.549655483,0
+PRK.US,D,20150914,000000,63.8315,64.3922,63.7789,64.325,17578.369354337,0
+PRK.US,D,20150915,000000,64.2053,65.2265,63.4373,65.1135,29696.56495388,0
+PRK.US,D,20150916,000000,64.5821,65.2342,64.3853,65.0249,25170.21959854,0
+PRK.US,D,20150917,000000,65.1661,65.2576,63.4549,64.3192,31250.890991698,0
+PRK.US,D,20150918,000000,63.3555,66.8296,62.6216,66.8296,402295.12365083,0
+PRK.US,D,20150921,000000,66.7216,67.4497,66.4597,67.1333,84958.865385056,0
+PRK.US,D,20150922,000000,66.8393,67.2015,66.2475,66.4948,35554.309215373,0
+PRK.US,D,20150923,000000,66.3157,67.0302,66.3157,66.669,20492.859089494,0
+PRK.US,D,20150924,000000,66.2621,67.5762,66.2407,67.2841,64641.676984569,0
+PRK.US,D,20150925,000000,67.3611,67.953,67.0213,67.0213,54598.655606041,0
+PRK.US,D,20150928,000000,66.8063,67.2015,66.1736,66.4597,49230.940108617,0
+PRK.US,D,20150929,000000,66.8802,66.9688,66.2699,66.7138,32224.784636016,0
+PRK.US,D,20150930,000000,67.0739,67.8526,66.8393,67.7505,39815.607566247,0
+PRK.US,D,20151001,000000,67.4584,67.6443,66.6447,67.5266,28497.689549958,0
+PRK.US,D,20151002,000000,66.6447,66.6826,65.4843,66.5434,33689.734358375,0
+PRK.US,D,20151005,000000,67.0156,68.3364,66.7216,68.3364,36959.674727427,0
+PRK.US,D,20151006,000000,67.8244,68.2002,67.1927,67.8858,38348.603215946,0
+PRK.US,D,20151007,000000,67.8858,69.3703,67.8332,69.3703,51122.225128858,0
+PRK.US,D,20151008,000000,69.086,69.4482,68.4931,69.3118,40084.763826596,0
+PRK.US,D,20151009,000000,69.4102,69.8092,69.1259,69.4617,20507.241485085,0
+PRK.US,D,20151012,000000,68.9351,70.2142,68.9215,70.0546,64862.549488292,0
+PRK.US,D,20151013,000000,69.2807,69.927,69.0256,69.0256,17843.416358803,0
+PRK.US,D,20151014,000000,69.2748,69.2748,66.3984,66.412,22372.843656056,0
+PRK.US,D,20151015,000000,66.7829,69.0169,66.6174,69.0169,32091.233819812,0
+PRK.US,D,20151016,000000,69.6944,69.6944,68.2585,69.2145,24367.887387346,0
+PRK.US,D,20151019,000000,69.9981,69.9981,68.2752,69.0568,16337.374077612,0
+PRK.US,D,20151020,000000,68.8912,69.9903,68.8912,69.965,23571.719059977,0
+PRK.US,D,20151021,000000,70.0926,70.0926,68.4318,68.607,14247.817461007,0
+PRK.US,D,20151022,000000,69.2057,70.4965,69.2057,70.4965,31827.214129316,0
+PRK.US,D,20151023,000000,70.6182,71.2655,69.8666,71.2489,40613.830521558,0
+PRK.US,D,20151026,000000,70.6366,71.2576,69.6944,70.9112,19841.542032007,0
+PRK.US,D,20151027,000000,70.6405,70.6765,68.4406,68.5593,34888.609762297,0
+PRK.US,D,20151028,000000,70.2434,71.5195,69.231,71.5195,48343.340837848,0
+PRK.US,D,20151029,000000,71.1155,71.1155,70.2142,70.7028,33689.734358375,0
+PRK.US,D,20151030,000000,70.2862,70.3417,68.0269,68.1261,28629.18573822,0
+PRK.US,D,20151102,000000,68.2585,69.5376,68.2459,69.5017,32184.719391154,0
+PRK.US,D,20151103,000000,69.086,69.5893,68.6363,69.3352,20545.252102004,0
+PRK.US,D,20151104,000000,69.0101,69.6204,68.8912,69.231,20818.517618237,0
+PRK.US,D,20151105,000000,69.1181,71.0767,68.6976,70.6707,34222.910309219,0
+PRK.US,D,20151106,000000,70.5792,72.4219,70.5792,72.4219,51398.572587003,0
+PRK.US,D,20151109,000000,72.2923,72.4462,70.511,71.135,20520.596566705,0
+PRK.US,D,20151110,000000,70.9199,72.2486,70.7525,72.0141,17044.166089522,0
+PRK.US,D,20151111,000000,72.085,72.5426,71.4592,71.9312,31028.991174005,0
+PRK.US,D,20151112,000000,71.3092,72.0783,70.6036,70.6707,45544.937581392,0
+PRK.US,D,20151113,000000,70.0457,71.1088,69.4617,69.8521,44476.531051761,0
+PRK.US,D,20151116,000000,70.0175,71.2031,69.6486,71.1759,19578.549655483,0
+PRK.US,D,20151117,000000,70.9569,72.0617,70.8887,71.242,27030.685199657,0
+PRK.US,D,20151118,000000,71.574,72.3645,70.7058,72.1512,22546.459717121,0
+PRK.US,D,20151119,000000,71.7502,71.7794,70.8488,71.0834,39156.071996994,0
+PRK.US,D,20151120,000000,71.3716,72.3927,71.2655,72.235,26236.571500229,0
+PRK.US,D,20151123,000000,71.8874,72.8112,71.8553,72.235,25577.035930977,0
+PRK.US,D,20151124,000000,71.5312,73.1013,71.5312,73.0147,23800.810075466,0
+PRK.US,D,20151125,000000,72.8901,73.1821,72.5397,73.0332,31248.836363757,0
+PRK.US,D,20151127,000000,72.7421,73.1666,72.1902,73.0069,23731.980039423,0
+PRK.US,D,20151130,000000,72.9495,74.3249,72.5085,73.5773,118925.97451554,0
+PRK.US,D,20151201,000000,74.0495,74.2518,73.554,74.0854,40777.173442915,0
+PRK.US,D,20151202,000000,73.8937,74.3143,73.4713,73.4946,36178.91610962,0
+PRK.US,D,20151203,000000,73.4264,74.8379,73.2814,73.4264,50122.648635271,0
+PRK.US,D,20151204,000000,73.8596,75.603,73.1821,75.3684,59727.006948268,0
+PRK.US,D,20151207,000000,74.9956,75.5514,73.1529,73.7311,50234.625858088,0
+PRK.US,D,20151208,000000,73.5452,73.5452,72.526,72.526,15375.808200945,0
+PRK.US,D,20151209,000000,71.9809,72.8112,70.916,71.3258,21489.353641169,0
+PRK.US,D,20151210,000000,71.6967,72.708,71.1652,71.8807,32694.26712067,0
+PRK.US,D,20151211,000000,70.5374,71.4523,69.1794,69.854,56032.785909277,0
+PRK.US,D,20151214,000000,69.7781,71.0211,68.7521,69.7703,61077.924819869,0
+PRK.US,D,20151215,000000,70.4448,71.2576,69.4802,70.2716,60387.569831492,0
+PRK.US,D,20151216,000000,70.1578,70.1578,67.9131,69.4539,84643.479996021,0
+PRK.US,D,20151217,000000,70.0273,70.0273,67.3893,68.829,118925.97451554,0
+PRK.US,D,20151218,000000,68.3433,68.6401,63.9162,63.9162,458696.71527561,0
+PRK.US,D,20151221,000000,64.8468,66.9182,64.4672,66.9182,104287.77774564,0
+PRK.US,D,20151222,000000,67.2365,69.6486,65.9827,69.6438,89534.521810995,0
+PRK.US,D,20151223,000000,69.7459,70.4789,69.0266,70.0964,322762.53065953,0
+PRK.US,D,20151224,000000,69.8238,70.3631,69.0578,69.8939,16028.152572401,0
+PRK.US,D,20151228,000000,69.5124,70.2579,68.648,69.8997,38455.44386891,0
+PRK.US,D,20151229,000000,70.5198,71.3405,69.9251,70.9618,33066.154778099,0
+PRK.US,D,20151230,000000,71.0523,71.28,70.3933,70.9249,41758.258285028,0
+PRK.US,D,20151231,000000,70.511,70.5958,68.4893,68.6255,45304.546112224,0
+PRK.US,D,20160104,000000,68.1077,68.3433,65.8884,66.5083,106093.7957063,0
+PRK.US,D,20160105,000000,66.7838,67.328,66.4568,66.9874,22512.558356084,0
+PRK.US,D,20160106,000000,65.9926,66.9464,65.8727,66.306,41268.229520957,0
+PRK.US,D,20160107,000000,65.3345,65.8007,64.5284,64.7397,35970.371373548,0
+PRK.US,D,20160108,000000,64.8116,66.008,63.4353,63.4606,91723.727882766,0
+PRK.US,D,20160111,000000,64.619,65.3422,64.144,65.1281,37497.987248126,0
+PRK.US,D,20160112,000000,65.2273,65.5983,64.6122,65.2273,49369.627494675,0
+PRK.US,D,20160113,000000,65.5983,65.5983,63.1433,63.3994,44545.361087805,0
+PRK.US,D,20160114,000000,63.6057,65.0444,63.6057,64.2277,24115.168150531,0
+PRK.US,D,20160115,000000,62.5953,63.5979,61.9362,63.4236,54492.842267049,0
+PRK.US,D,20160119,000000,64.1508,64.1508,62.6946,63.0353,38762.610746178,0
+PRK.US,D,20160120,000000,62.5729,64.4672,61.6258,63.9669,34274.276007758,0
+PRK.US,D,20160121,000000,63.8773,64.1538,62.9194,63.0742,30385.892628286,0
+PRK.US,D,20160122,000000,63.7566,64.3377,61.9615,64.3377,31464.572297624,0
+PRK.US,D,20160125,000000,64.0885,64.0885,61.8155,61.8155,53234.38265282,0
+PRK.US,D,20160126,000000,61.8916,64.105,61.6335,63.3312,48355.668605497,0
+PRK.US,D,20160127,000000,62.9885,64.2277,61.6258,62.5729,50005.534842599,0
+PRK.US,D,20160128,000000,63.4236,64.6268,62.8688,64.3026,26765.63819519,0
+PRK.US,D,20160129,000000,64.2715,66.8247,64.2277,66.8247,83847.311668652,0
+PRK.US,D,20160201,000000,66.4179,66.4179,65.0911,65.8037,66669.594762926,0
+PRK.US,D,20160202,000000,65.1446,65.7977,64.0135,64.4487,78449.804066076,0
+PRK.US,D,20160203,000000,64.8468,64.8468,62.6264,64.4564,57448.424561037,0
+PRK.US,D,20160204,000000,64.8116,65.1748,63.4061,64.3465,28411.39517641,0
+PRK.US,D,20160205,000000,64.1206,64.1206,62.6781,62.6781,41180.907833438,0
+PRK.US,D,20160208,000000,62.4892,64.0135,62.2,63.3924,48370.051001088,0
+PRK.US,D,20160209,000000,62.5729,63.7069,62.5729,62.8757,31645.379556485,0
+PRK.US,D,20160210,000000,63.0265,63.9405,62.2,62.207,25473.277219926,0
+PRK.US,D,20160211,000000,61.9528,62.1943,59.9252,61.5868,50690.753261122,0
+PRK.US,D,20160212,000000,62.1319,63.9074,62.1319,63.7254,23268.661438592,0
+PRK.US,D,20160216,000000,64.4068,64.9685,63.4831,64.6978,32492.913582394,0
+PRK.US,D,20160217,000000,64.912,65.1018,63.7449,64.2676,34889.637076267,0
+PRK.US,D,20160218,000000,64.1722,64.7193,63.1268,63.5201,14185.151308789,0
+PRK.US,D,20160219,000000,63.484,64.7407,63.3448,64.5207,33408.250330376,0
+PRK.US,D,20160222,000000,65.1875,65.5252,64.7251,65.0395,59900.623009334,0
+PRK.US,D,20160223,000000,64.949,65.1875,63.4703,63.6602,72004.436213284,0
+PRK.US,D,20160224,000000,63.2689,64.7377,62.6556,64.3961,77980.321581421,0
+PRK.US,D,20160225,000000,64.2822,65.1875,63.6212,65.0279,86403.268827999,0
+PRK.US,D,20160226,000000,65.1797,65.9555,64.7251,65.6859,56877.237993273,0
+PRK.US,D,20160229,000000,65.5331,65.8912,64.6492,65.3335,69814.202827542,0
+PRK.US,D,20160301,000000,65.3335,66.7838,65.279,66.7838,30275.970033411,0
+PRK.US,D,20160302,000000,66.4966,67.1898,66.0158,66.9045,49783.635024908,0
+PRK.US,D,20160303,000000,66.8666,67.7943,65.5331,67.3183,46435.618794074,0
+PRK.US,D,20160304,000000,67.7632,68.1759,67.2959,67.5197,27025.548629803,0
+PRK.US,D,20160307,000000,67.4351,68.8699,67.4351,68.8533,49318.261796135,0
+PRK.US,D,20160308,000000,68.3014,68.7696,67.4857,67.5197,27677.89300126,0
+PRK.US,D,20160309,000000,68.1923,68.4241,67.2589,67.3261,37078.843148039,0
+PRK.US,D,20160310,000000,67.7563,68.4961,66.927,67.7485,44293.669164959,0
+PRK.US,D,20160311,000000,68.6022,69.0198,67.8001,69.0198,33947.590165045,0
+PRK.US,D,20160314,000000,68.6597,68.6597,67.9481,67.9987,40465.897309763,0
+PRK.US,D,20160315,000000,67.6784,68.9964,67.6639,68.1632,24846.615697738,0
+PRK.US,D,20160316,000000,68.5632,68.8611,67.181,67.7709,46941.057267707,0
+PRK.US,D,20160317,000000,67.5791,69.4802,67.5479,69.3663,25344.862973576,0
+PRK.US,D,20160318,000000,69.7732,70.4,69.0198,70.11,141855.62234377,0
+PRK.US,D,20160321,000000,69.8414,70.0244,68.7998,69.8044,70705.911354194,0
+PRK.US,D,20160322,000000,69.4043,69.89,67.1586,69.6642,47553.336394303,0
+PRK.US,D,20160323,000000,69.5259,69.7119,67.804,68.1846,42666.403835213,0
+PRK.US,D,20160324,000000,67.7971,68.7696,67.7252,68.7608,67127.776793903,0
+PRK.US,D,20160328,000000,68.0999,68.7608,68.0318,68.134,11688.778359749,0
+PRK.US,D,20160329,000000,67.1489,69.4355,67.1489,69.3975,32682.966666991,0
+PRK.US,D,20160330,000000,69.4043,70.0944,69.159,69.5454,21054.799831521,0
+PRK.US,D,20160331,000000,69.705,69.7586,68.6859,69.0198,24509.656715317,0
+PRK.US,D,20160401,000000,68.5,69.3732,67.6503,69.3732,31167.678560063,0
+PRK.US,D,20160404,000000,68.6392,68.868,67.9656,68.169,28540.836736731,0
+PRK.US,D,20160405,000000,67.9305,68.1496,66.7294,66.8423,25845.164877356,0
+PRK.US,D,20160406,000000,67.3339,67.9987,67.181,67.9218,17979.02180295,0
+PRK.US,D,20160407,000000,67.3513,67.3513,65.4561,66.1531,38978.346680046,0
+PRK.US,D,20160408,000000,66.6817,67.1148,65.8542,66.2154,19314.529964988,0
+PRK.US,D,20160411,000000,67.8108,67.8108,66.4217,67.3961,20346.98050564,0
+PRK.US,D,20160412,000000,67.2871,68.5925,66.9085,68.3394,45698.007363041,0
+PRK.US,D,20160413,000000,68.5,70.5072,68.2927,70.5072,54746.588817836,0
+PRK.US,D,20160414,000000,70.1723,72.0598,69.4043,70.8634,25694.149723648,0
+PRK.US,D,20160415,000000,70.4877,71.1778,69.781,69.9036,34338.996787919,0
+PRK.US,D,20160418,000000,67.9394,71.1165,67.9394,70.9393,12767.458029087,0
+PRK.US,D,20160419,000000,70.8313,71.1778,70.3027,71.1691,18987.844122273,0
+PRK.US,D,20160420,000000,70.8771,71.5827,70.7028,71.4513,23297.426229774,0
+PRK.US,D,20160421,000000,71.0543,71.2139,70.217,70.8994,11342.57355159,0
+PRK.US,D,20160422,000000,70.8089,71.6587,70.8089,71.2304,18804.982235472,0
+PRK.US,D,20160425,000000,68.1252,69.2944,67.3183,68.9371,36759.34850312,0
+PRK.US,D,20160426,000000,69.4276,71.3219,69.1298,71.1097,37333.617012798,0
+PRK.US,D,20160427,000000,70.8849,71.1097,69.2671,70.44,40164.894316319,0
+PRK.US,D,20160428,000000,69.0363,70.3339,69.0363,69.9318,42020.223347581,0
+PRK.US,D,20160429,000000,70.0643,70.4565,69.5124,70.4,31346.431190983,0
+PRK.US,D,20160502,000000,70.4644,71.6159,70.1616,71.246,18220.440586086,0
+PRK.US,D,20160503,000000,70.3641,70.7466,69.3274,69.7129,25521.560976553,0
+PRK.US,D,20160504,000000,69.2222,69.7664,68.6324,69.0685,17693.428519066,0
+PRK.US,D,20160505,000000,69.1834,69.4734,68.4542,68.5,18643.693942057,0
+PRK.US,D,20160506,000000,68.5243,69.2962,68.314,69.2807,18284.134052276,0
+PRK.US,D,20160509,000000,69.0169,69.9475,68.7161,69.013,8633.5466105927,0
+PRK.US,D,20160510,000000,69.558,70.2668,69.3663,70.0244,16513.044766619,0
+PRK.US,D,20160511,000000,69.7294,70.5637,69.4043,69.4432,17720.138682307,0
+PRK.US,D,20160512,000000,69.0198,69.3449,68.6159,68.8125,13815.318279302,0
+PRK.US,D,20160513,000000,70.293,70.293,68.3686,68.6674,15139.525987662,0
+PRK.US,D,20160516,000000,69.0198,69.4529,68.8787,69.2758,35004.696240997,0
+PRK.US,D,20160517,000000,68.9838,69.4296,67.5879,67.7339,42615.038136673,0
+PRK.US,D,20160518,000000,67.8974,70.6172,67.8974,70.6172,30637.584551131,0
+PRK.US,D,20160519,000000,70.8498,70.9276,68.61,69.2145,30639.639179073,0
+PRK.US,D,20160520,000000,69.635,70.4624,68.7491,70.1441,18571.7819641,0
+PRK.US,D,20160523,000000,69.6857,70.9199,69.6857,69.819,25738.324224392,0
+PRK.US,D,20160524,000000,70.1976,72.0831,70.183,72.0024,58495.257497281,0
+PRK.US,D,20160525,000000,71.9322,72.2691,70.729,71.8894,45992.84647266,0
+PRK.US,D,20160526,000000,71.9672,72.0344,70.9978,71.6023,18926.205284025,0
+PRK.US,D,20160527,000000,71.3988,72.3051,71.3317,72.3051,18093.053653707,0
+PRK.US,D,20160531,000000,72.2953,72.8667,71.245,72.8171,67722.591582995,0
+PRK.US,D,20160601,000000,72.0919,73.2366,71.6402,73.2366,19524.102015031,0
+PRK.US,D,20160602,000000,72.712,73.3602,72.3741,73.258,29366.797169253,0
+PRK.US,D,20160603,000000,72.8745,72.8745,71.1205,72.5407,19851.815171715,0
+PRK.US,D,20160606,000000,72.3985,73.6396,72.3985,73.3981,31997.748248469,0
+PRK.US,D,20160607,000000,73.5092,73.5841,71.8242,73.1062,17583.505924191,0
+PRK.US,D,20160608,000000,72.7801,73.9871,72.6848,73.7866,22117.042477326,0
+PRK.US,D,20160609,000000,73.5228,73.5228,72.4832,72.5766,31394.71494761,0
+PRK.US,D,20160610,000000,72.1688,72.6711,71.9157,72.2953,48849.806625452,0
+PRK.US,D,20160613,000000,72.381,72.6079,70.4858,70.8878,52697.097446093,0
+PRK.US,D,20160614,000000,70.8878,71.0045,69.8111,70.0497,41126.460192987,0
+PRK.US,D,20160615,000000,70.0117,71.0902,69.7187,69.7187,30496.842537132,0
+PRK.US,D,20160616,000000,69.4472,69.5084,68.3686,69.159,32573.044072116,0
+PRK.US,D,20160617,000000,69.5309,69.8404,67.2072,67.5772,185307.92136665,0
+PRK.US,D,20160620,000000,68.5779,71.7024,67.9344,70.4216,59457.85068792,0
+PRK.US,D,20160621,000000,70.5695,70.6765,69.5629,70.3982,18113.599933123,0
+PRK.US,D,20160622,000000,70.6259,71.3141,69.8034,69.8111,24887.708256571,0
+PRK.US,D,20160623,000000,70.9978,72.6331,69.8034,72.5698,57728.881275065,0
+PRK.US,D,20160624,000000,68.9419,70.8031,67.9501,67.9501,116824.09013129,0
+PRK.US,D,20160627,000000,67.6493,70.0973,66.231,66.4461,70280.603370284,0
+PRK.US,D,20160628,000000,67.7408,68.5779,66.9045,67.4477,37101.444055398,0
+PRK.US,D,20160629,000000,68.1661,69.4676,68.1661,69.0188,31268.355329201,0
+PRK.US,D,20160630,000000,69.4315,71.1437,69.2816,71.1437,34750.94969021,0
+PRK.US,D,20160701,000000,70.6172,70.6172,68.9896,69.2446,19694.636134183,0
+PRK.US,D,20160705,000000,68.7103,68.7316,67.8682,68.61,27697.411966706,0
+PRK.US,D,20160706,000000,68.0113,70.2989,68.0113,69.121,27376.890007816,0
+PRK.US,D,20160707,000000,69.4841,70.0059,69.0958,69.5221,15457.993318609,0
+PRK.US,D,20160708,000000,70.6016,70.9033,69.8569,70.7272,51433.50126201,0
+PRK.US,D,20160711,000000,70.9901,71.9839,70.7719,71.7784,28033.343635157,0
+PRK.US,D,20160712,000000,72.1765,73.6046,71.7024,73.2453,44235.112268623,0
+PRK.US,D,20160713,000000,73.7272,73.7272,72.2164,73.2999,29573.287277383,0
+PRK.US,D,20160714,000000,73.6309,74.5419,73.554,74.0435,31111.17629167,0
+PRK.US,D,20160715,000000,74.5146,74.5585,73.6396,74.5234,25098.307620584,0
+PRK.US,D,20160718,000000,73.6873,74.3259,73.478,73.9277,19838.460090095,0
+PRK.US,D,20160719,000000,73.5014,74.3346,73.0799,73.8431,15600.78996055,0
+PRK.US,D,20160720,000000,73.3067,74.3697,73.3067,74.137,13911.885792556,0
+PRK.US,D,20160721,000000,73.9102,73.9871,73.1519,73.1588,13508.151402033,0
+PRK.US,D,20160722,000000,73.4848,74.1585,72.9815,74.1585,5826.9248423705,0
+PRK.US,D,20160725,000000,74.3259,74.3259,73.587,73.7564,13414.66583069,0
+PRK.US,D,20160726,000000,71.1205,72.0919,68.6334,69.4938,99885.737380762,0
+PRK.US,D,20160727,000000,69.1454,69.9913,67.9043,67.9763,424716.25106351,0
+PRK.US,D,20160728,000000,68.6616,69.2816,68.0619,69.231,56653.283547639,0
+PRK.US,D,20160729,000000,68.9896,70.2989,68.7034,69.3917,45799.71144615,0
+PRK.US,D,20160801,000000,69.3848,70.0584,68.866,68.9584,29964.693900259,0
+PRK.US,D,20160802,000000,69.0276,69.231,68.1378,68.1729,44283.396025251,0
+PRK.US,D,20160803,000000,68.4542,69.3673,68.4542,69.307,25197.957075752,0
+PRK.US,D,20160804,000000,69.4559,69.5562,68.9896,69.4004,15351.152665646,0
+PRK.US,D,20160805,000000,69.7645,71.5935,69.5483,71.3453,31965.901515374,0
+PRK.US,D,20160808,000000,71.1671,71.8145,70.3611,70.6172,13867.711291812,0
+PRK.US,D,20160809,000000,70.6628,70.9276,70.4858,70.8177,21032.198924163,0
+PRK.US,D,20160810,000000,71.0825,71.0825,69.7645,69.8404,37932.541057773,0
+PRK.US,D,20160811,000000,70.0204,70.9276,69.8453,70.3982,24977.08457203,0
+PRK.US,D,20160812,000000,69.9415,70.4303,69.8404,70.3777,12014.436888491,0
+PRK.US,D,20160815,000000,70.5568,71.2752,70.3544,70.9588,25811.263516319,0
+PRK.US,D,20160816,000000,70.9033,71.2752,70.3544,70.8245,38639.333069682,0
+PRK.US,D,20160817,000000,70.8342,71.539,70.7554,71.242,18256.396575064,0
+PRK.US,D,20160818,000000,71.0143,71.6412,71.0143,71.6325,12399.67962754,0
+PRK.US,D,20160819,000000,71.4767,71.8602,71.4767,71.6265,24659.644555053,0
+PRK.US,D,20160822,000000,71.3803,71.8515,71.1554,71.8515,11286.071283195,0
+PRK.US,D,20160823,000000,72.9144,73.9754,72.9144,73.9609,152717.41295703,0
+PRK.US,D,20160824,000000,73.6854,75.4843,73.6854,75.4843,321223.61433126,0
+PRK.US,D,20160825,000000,75.1104,75.5436,74.6072,75.0724,49521.669962354,0
+PRK.US,D,20160826,000000,75.1883,75.5406,74.2636,74.9537,33768.837534126,0
+PRK.US,D,20160829,000000,74.6257,75.5212,74.323,75.2262,50179.150903665,0
+PRK.US,D,20160830,000000,75.0159,75.7753,74.8126,75.7685,18829.63777077,0
+PRK.US,D,20160831,000000,75.4774,75.7441,74.4358,74.9138,65442.981881793,0
+PRK.US,D,20160901,000000,74.9927,75.3859,73.8168,74.4077,21367.103278643,0
+PRK.US,D,20160902,000000,74.5926,75.5728,74.5926,75.5728,26822.140463584,0
+PRK.US,D,20160906,000000,75.6205,75.7149,74.2986,74.8126,29923.601341426,0
+PRK.US,D,20160907,000000,74.5137,75.9204,74.5137,75.7987,37331.562384856,0
+PRK.US,D,20160908,000000,75.5582,75.9485,75.2584,75.6205,24149.069511566,0
+PRK.US,D,20160909,000000,75.3041,76.1287,74.8818,74.8905,38685.562198369,0
+PRK.US,D,20160912,000000,74.5011,75.97,74.0465,75.97,32018.294527884,0
+PRK.US,D,20160913,000000,75.2662,75.5406,74.1322,74.2986,32472.367302977,0
+PRK.US,D,20160914,000000,74.3502,74.435,73.5189,73.5189,19341.240128228,0
+PRK.US,D,20160915,000000,73.6532,74.6627,73.6532,74.6627,19011.472343601,0
+PRK.US,D,20160916,000000,74.8223,74.8223,73.9609,74.2032,65948.420355426,0
+PRK.US,D,20160919,000000,74.4757,75.1883,74.0913,74.2811,22925.538572344,0
+PRK.US,D,20160920,000000,74.6792,74.9489,73.6776,74.1244,26205.752081105,0
+PRK.US,D,20160921,000000,74.4077,75.1503,74.323,74.9761,29476.719764128,0
+PRK.US,D,20160922,000000,75.1795,76.1198,74.9138,76.0508,33622.958950272,0
+PRK.US,D,20160923,000000,75.1883,75.97,75.0928,75.125,27045.067595247,0
+PRK.US,D,20160926,000000,74.6715,74.6715,73.3096,73.3096,20160.009362955,0
+PRK.US,D,20160927,000000,73.3028,75.2331,73.2863,74.8223,26173.905348011,0
+PRK.US,D,20160928,000000,74.6413,75.0871,73.9666,74.8447,35778.263661008,0
+PRK.US,D,20160929,000000,74.6869,75.5728,73.1918,73.3817,28695.961146322,0
+PRK.US,D,20160930,000000,73.6776,75.2262,73.4751,75.1883,36277.538250816,0
+PRK.US,D,20161003,000000,74.5458,74.5458,73.7321,73.9813,17441.736596222,0
+PRK.US,D,20161004,000000,73.8791,74.5702,73.6619,74.0767,14600.186152991,0
+PRK.US,D,20161005,000000,74.3123,75.3294,74.3123,74.7201,13947.841781534,0
+PRK.US,D,20161006,000000,74.7503,74.9391,73.8947,74.8905,15685.029706156,0
+PRK.US,D,20161007,000000,74.6334,74.7474,74.1458,74.5303,26185.205801689,0
+PRK.US,D,20161010,000000,74.9391,75.7685,74.7961,75.5349,21106.165530061,0
+PRK.US,D,20161011,000000,75.3372,75.3372,74.4485,74.7201,15241.23007077,0
+PRK.US,D,20161012,000000,74.8583,75.6809,74.6685,75.1971,12674.999771715,0
+PRK.US,D,20161013,000000,74.2032,74.2713,73.6698,73.7321,24165.506535099,0
+PRK.US,D,20161014,000000,74.2986,75.1757,74.0036,74.2986,24159.342651274,0
+PRK.US,D,20161017,000000,74.2032,74.5702,73.6619,73.6991,10872.063752963,0
+PRK.US,D,20161018,000000,74.4689,74.5624,73.6991,74.4125,21700.980319153,0
+PRK.US,D,20161019,000000,74.323,75.2934,74.211,75.2205,23941.552089466,0
+PRK.US,D,20161020,000000,75.2662,75.2662,74.3668,74.7503,13683.82209104,0
+PRK.US,D,20161021,000000,73.8431,74.7658,73.8431,74.7581,16258.270901861,0
+PRK.US,D,20161024,000000,75.0724,75.3995,74.6003,75.3207,18288.243308159,0
+PRK.US,D,20161025,000000,75.4726,76.6932,74.7581,76.2912,53209.727117521,0
+PRK.US,D,20161026,000000,75.6653,76.7545,75.5037,76.1287,49986.015877155,0
+PRK.US,D,20161027,000000,76.7106,76.957,75.9408,76.0819,33610.631182623,0
+PRK.US,D,20161028,000000,76.4664,76.4664,75.2584,75.4726,30447.531466533,0
+PRK.US,D,20161031,000000,75.824,76.296,75.7218,75.9204,40348.783517092,0
+PRK.US,D,20161101,000000,76.0732,76.3876,74.9849,75.2262,25120.908527942,0
+PRK.US,D,20161102,000000,74.907,75.3606,73.8859,73.8859,33859.241163555,0
+PRK.US,D,20161103,000000,74.4836,74.7785,74.2558,74.7201,19988.447929832,0
+PRK.US,D,20161104,000000,74.5079,74.9849,73.8947,74.319,32670.638899342,0
+PRK.US,D,20161107,000000,75.5641,76.9375,75.1104,76.2386,37591.472819467,0
+PRK.US,D,20161108,000000,76.152,76.2455,75.4473,76.0575,23227.568879759,0
+PRK.US,D,20161109,000000,76.3632,79.6874,75.785,79.6874,88542.136515203,0
+PRK.US,D,20161110,000000,80.2297,82.0391,79.8957,81.9156,107554.63617277,0
+PRK.US,D,20161111,000000,81.7608,86.2648,81.2867,86.2648,150147.07340209,0
+PRK.US,D,20161114,000000,86.1616,89.0225,85.6068,87.1954,98068.41896642,0
+PRK.US,D,20161115,000000,86.1616,88.3595,81.8338,87.8328,68103.725066162,0
+PRK.US,D,20161116,000000,87.4475,90.5196,85.8696,90.1331,148359.5470929,0
+PRK.US,D,20161117,000000,89.0507,89.6552,87.8485,89.2726,73077.97931277,0
+PRK.US,D,20161118,000000,89.1743,90.4485,88.1922,90.4485,36575.459302348,0
+PRK.US,D,20161121,000000,90.4397,90.4397,87.7959,89.4761,49083.006896823,0
+PRK.US,D,20161122,000000,89.041,90.8223,89.041,90.8223,45995.928414573,0
+PRK.US,D,20161123,000000,90.7307,90.943,89.6455,90.0873,91915.835595305,0
+PRK.US,D,20161125,000000,90.0338,90.2946,89.3339,90.2762,21828.367251532,0
+PRK.US,D,20161128,000000,89.8712,90.3308,88.5328,88.7645,32151.845344088,0
+PRK.US,D,20161129,000000,89.2366,89.9609,88.6758,88.9952,34824.916296107,0
+PRK.US,D,20161130,000000,89.8109,90.0144,88.087,88.1308,38912.598585916,0
+PRK.US,D,20161201,000000,88.5883,89.9442,87.1399,87.8573,78940.860144117,0
+PRK.US,D,20161202,000000,87.8328,88.4393,86.5413,87.6548,62237.762292901,0
+PRK.US,D,20161205,000000,87.6392,89.6931,87.6392,89.6931,38356.821727713,0
+PRK.US,D,20161206,000000,90.3571,92.3146,89.9706,91.9456,43619.751200115,0
+PRK.US,D,20161207,000000,91.6156,92.37,91.1056,91.6244,58695.583721587,0
+PRK.US,D,20161208,000000,91.5991,93.5984,90.4397,93.2928,77825.19717183,0
+PRK.US,D,20161209,000000,93.3288,94.7871,92.0196,94.7782,83679.859491413,0
+PRK.US,D,20161212,000000,94.3042,94.531,91.9358,92.4712,49373.736750559,0
+PRK.US,D,20161213,000000,92.4167,93.1341,91.0325,93.1341,37903.776266591,0
+PRK.US,D,20161214,000000,92.7983,92.7983,91.2973,92.3885,46286.658268309,0
+PRK.US,D,20161215,000000,92.408,94.2769,91.6156,94.1728,60661.862661695,0
+PRK.US,D,20161216,000000,91.3431,94.4551,89.37,92.9754,201636.04961853,0
+PRK.US,D,20161219,000000,93.2364,93.2364,91.2525,92.7711,52024.206795219,0
+PRK.US,D,20161220,000000,93.3113,94.3802,92.1403,94.1174,53898.027477956,0
+PRK.US,D,20161221,000000,94.3802,95.1199,93.2636,94.4833,41105.913913571,0
+PRK.US,D,20161222,000000,94.3237,94.5689,93.4495,93.6743,31466.626925566,0
+PRK.US,D,20161223,000000,94.164,95.2921,93.3853,94.4171,30297.543626796,0
+PRK.US,D,20161227,000000,94.0317,95.8578,94.0317,95.7429,28217.232835929,0
+PRK.US,D,20161228,000000,95.7429,95.8675,94.5689,95.7526,43416.343033896,0
+PRK.US,D,20161229,000000,97.0493,97.0493,94.0881,94.6448,55109.230649528,0
+PRK.US,D,20161230,000000,95.2921,95.2921,93.7688,94.5027,34353.37918351,0
+PRK.US,D,20170103,000000,94.7871,95.3018,92.2775,93.834,61969.633346522,0
+PRK.US,D,20170104,000000,92.6387,95.2339,92.6387,94.5972,43041.373434556,0
+PRK.US,D,20170105,000000,94.5125,95.2046,92.6474,93.4222,28556.246446293,0
+PRK.US,D,20170106,000000,94.0793,94.0793,93.0222,93.5255,24975.029944089,0
+PRK.US,D,20170109,000000,93.105,93.105,91.6068,91.672,60662.889975666,0
+PRK.US,D,20170110,000000,91.3878,93.395,90.4203,93.0319,52442.323581335,0
+PRK.US,D,20170111,000000,93.1517,93.469,91.4706,93.0027,28028.207065302,0
+PRK.US,D,20170112,000000,92.3243,92.3243,90.3852,90.8057,27287.513692356,0
+PRK.US,D,20170113,000000,91.161,92.8732,91.161,91.6341,39643.018819153,0
+PRK.US,D,20170117,000000,90.1419,90.8136,87.8398,88.2194,50078.474134527,0
+PRK.US,D,20170118,000000,88.6126,89.7456,87.0825,89.7359,21823.230681678,0
+PRK.US,D,20170119,000000,89.6455,89.6455,87.4386,87.9555,18234.822981678,0
+PRK.US,D,20170120,000000,88.1308,89.7281,88.1308,88.8881,19609.369074607,0
+PRK.US,D,20170123,000000,88.8444,88.8444,87.4796,87.8748,32904.866484684,0
+PRK.US,D,20170124,000000,87.2556,90.6733,87.2556,89.041,84927.018651961,0
+PRK.US,D,20170125,000000,89.5753,90.5818,88.8511,90.2129,70649.409085801,0
+PRK.US,D,20170126,000000,90.6733,90.722,89.6649,89.8109,22822.807175265,0
+PRK.US,D,20170127,000000,89.7359,90.4826,89.041,89.404,23671.368515144,0
+PRK.US,D,20170130,000000,88.8598,90.1137,86.4886,86.661,48122.468334126,0
+PRK.US,D,20170131,000000,86.3251,87.5603,86.1032,87.5078,43010.554015431,0
+PRK.US,D,20170201,000000,88.2816,88.2895,86.1801,86.4886,39753.968728,0
+PRK.US,D,20170202,000000,86.3952,87.099,85.3011,85.6759,38904.380074149,0
+PRK.US,D,20170203,000000,86.9238,87.5673,86.2141,86.8031,48598.114702606,0
+PRK.US,D,20170206,000000,86.0253,88.3431,85.3945,85.4462,42503.060913857,0
+PRK.US,D,20170207,000000,85.853,86.1518,84.4903,84.7122,46576.360808074,0
+PRK.US,D,20170208,000000,84.5068,84.5166,81.6868,82.1307,93327.364991183,0
+PRK.US,D,20170209,000000,82.2981,83.3971,82.1852,82.8861,68296.860092672,0
+PRK.US,D,20170210,000000,83.2307,83.2307,81.6702,82.6612,82188.199605813,0
+PRK.US,D,20170213,000000,82.9513,83.7135,82.449,83.1178,51337.961062726,0
+PRK.US,D,20170214,000000,82.6135,84.3656,82.5794,83.9277,58971.931179731,0
+PRK.US,D,20170215,000000,84.4756,86.2385,84.1876,85.2165,24040.174230662,0
+PRK.US,D,20170216,000000,84.6012,85.7265,84.1125,85.5572,27991.223762353,0
+PRK.US,D,20170217,000000,86.0565,86.0565,84.4756,85.5396,35001.614299084,0
+PRK.US,D,20170221,000000,85.49,86.1188,84.8835,86.1188,29575.341905324,0
+PRK.US,D,20170222,000000,86.0662,86.6541,85.8161,86.3085,34576.306315173,0
+PRK.US,D,20170223,000000,86.9774,87.1954,85.1647,86.879,91277.87361944,0
+PRK.US,D,20170224,000000,85.5911,86.1801,85.1902,85.4462,49739.460524163,0
+PRK.US,D,20170227,000000,85.4365,86.2648,85.2242,86.2648,37623.319552562,0
+PRK.US,D,20170228,000000,85.9708,86.0662,85.3108,85.6331,107148.84715431,0
+PRK.US,D,20170301,000000,87.5603,87.6625,86.9501,87.5516,42384.919807215,0
+PRK.US,D,20170302,000000,87.5603,87.5603,85.4811,85.4967,30262.61495179,0
+PRK.US,D,20170303,000000,85.8161,86.7738,85.7449,86.5237,43078.356737504,0
+PRK.US,D,20170306,000000,86.1879,86.6541,83.9695,86.1431,34368.788893072,0
+PRK.US,D,20170307,000000,85.6836,86.6872,85.6836,85.8618,21721.526598569,0
+PRK.US,D,20170308,000000,87.0006,87.0006,84.5584,84.7346,34394.471742342,0
+PRK.US,D,20170309,000000,84.7998,86.7427,84.0707,85.0888,46998.586850072,0
+PRK.US,D,20170310,000000,86.2462,86.4127,84.4814,85.3703,66859.647847524,0
+PRK.US,D,20170313,000000,85.2836,86.4644,84.9779,85.6515,30651.966946723,0
+PRK.US,D,20170314,000000,85.4285,86.4965,85.1132,85.9202,29509.593811195,0
+PRK.US,D,20170315,000000,86.403,87.1594,85.6836,86.4545,34290.713031291,0
+PRK.US,D,20170316,000000,86.7563,87.099,86.2648,86.8196,25163.028400745,0
+PRK.US,D,20170317,000000,86.4828,87.6548,85.3507,87.3598,73679.985299657,0
+PRK.US,D,20170320,000000,87.2459,87.2459,85.3011,85.5045,30634.502609218,0
+PRK.US,D,20170321,000000,86.223,86.223,82.3662,83.0339,87027.875722245,0
+PRK.US,D,20170322,000000,82.6369,83.8488,82.2397,83.0427,81781.383273376,0
+PRK.US,D,20170323,000000,83.6726,84.6012,83.0739,83.2724,21076.373424907,0
+PRK.US,D,20170324,000000,83.4205,84.0278,82.5794,82.9192,30671.485912167,0
+PRK.US,D,20170327,000000,81.4463,83.5616,81.4463,83.4467,35632.385077156,0
+PRK.US,D,20170328,000000,83.4886,84.3745,82.5219,83.5714,52782.364505669,0
+PRK.US,D,20170329,000000,83.3376,83.8137,82.2397,82.8199,65733.711735529,0
+PRK.US,D,20170330,000000,82.8286,85.1902,82.7926,84.9867,66058.342950301,0
+PRK.US,D,20170331,000000,84.7346,85.0208,83.7212,83.84,56759.096886631,0
+PRK.US,D,20170403,000000,83.805,83.8769,81.6868,82.7186,39288.595499228,0
+PRK.US,D,20170404,000000,82.0479,83.3376,81.6868,83.0185,106986.53154692,0
+PRK.US,D,20170405,000000,83.4467,83.6726,80.5284,80.5986,60748.157035242,0
+PRK.US,D,20170406,000000,80.7982,81.5311,79.8743,81.2273,29969.830470111,0
+PRK.US,D,20170407,000000,80.2462,82.2281,80.2462,81.8767,78159.07421234,0
+PRK.US,D,20170410,000000,81.9826,82.0655,79.89,80.5284,21269.508451417,0
+PRK.US,D,20170411,000000,80.1975,82.3965,80.1975,82.2893,16943.489320384,0
+PRK.US,D,20170412,000000,81.8767,81.9,80.2063,80.5421,22758.086395105,0
+PRK.US,D,20170413,000000,80.6239,81.4386,77.9742,78.4142,40915.860828973,0
+PRK.US,D,20170417,000000,78.9233,81.0727,78.6109,81.0647,22310.177503837,0
+PRK.US,D,20170418,000000,80.108,81.7511,79.9755,80.2949,15403.545678156,0
+PRK.US,D,20170419,000000,81.1329,82.5697,81.0181,81.9224,25073.652085285,0
+PRK.US,D,20170420,000000,82.7926,84.2478,82.4393,84.2313,33971.218386374,0
+PRK.US,D,20170421,000000,83.84,85.1307,82.086,84.4678,43457.435592728,0
+PRK.US,D,20170424,000000,85.2661,86.8634,83.84,85.49,53022.755974835,0
+PRK.US,D,20170425,000000,85.8753,86.734,85.4365,86.3154,30210.221939279,0
+PRK.US,D,20170426,000000,85.8753,88.8365,85.5999,87.5166,60404.006855026,0
+PRK.US,D,20170427,000000,87.6625,87.6625,85.7829,86.0944,29353.442087633,0
+PRK.US,D,20170428,000000,86.1703,86.3776,83.655,84.0026,28139.156974149,0
+PRK.US,D,20170501,000000,84.4756,85.1814,84.0785,85.1064,18787.517897968,0
+PRK.US,D,20170502,000000,85.1064,85.1307,84.1457,85.0363,23028.269969425,0
+PRK.US,D,20170503,000000,84.2391,86.0253,84.2313,85.7449,34369.816207043,0
+PRK.US,D,20170504,000000,86.4361,87.8573,84.8407,86.1032,17388.31626974,0
+PRK.US,D,20170505,000000,86.7738,86.7738,85.1902,85.8842,21947.535672144,0
+PRK.US,D,20170508,000000,86.1188,86.3514,85.2661,85.8929,18752.58922296,0
+PRK.US,D,20170509,000000,86.4283,86.4283,84.4903,85.0985,31752.220209448,0
+PRK.US,D,20170510,000000,85.1647,85.4111,84.1204,84.6597,28427.832199943,0
+PRK.US,D,20170511,000000,84.1047,84.6499,83.254,83.3144,25250.350088262,0
+PRK.US,D,20170512,000000,82.8861,83.3376,81.9739,82.5219,27650.155524049,0
+PRK.US,D,20170515,000000,82.8588,84.4241,82.8588,83.4886,16505.853568823,0
+PRK.US,D,20170516,000000,84.8153,85.2339,83.254,83.9277,24846.615697738,0
+PRK.US,D,20170517,000000,82.4889,84.6597,79.5706,80.4944,50998.947452362,0
+PRK.US,D,20170518,000000,80.8876,82.2017,80.4058,80.5567,41396.643767307,0
+PRK.US,D,20170519,000000,82.0138,82.0138,80.2063,80.2462,42953.024433067,0
+PRK.US,D,20170522,000000,80.7747,81.3092,80.2063,81.0989,21669.133586058,0
+PRK.US,D,20170523,000000,81.573,83.8769,81.205,83.4973,42439.367447668,0
+PRK.US,D,20170524,000000,83.4798,83.4886,81.4892,82.3662,51289.677306098,0
+PRK.US,D,20170525,000000,83.6229,83.6229,81.4171,81.825,14440.952487519,0
+PRK.US,D,20170526,000000,81.7686,82.8102,81.4171,81.825,18533.77134718,0
+PRK.US,D,20170530,000000,81.7111,81.9156,80.399,80.9178,23353.928498168,0
+PRK.US,D,20170531,000000,81.2673,81.7511,79.8412,81.2673,41702.783330605,0
+PRK.US,D,20170601,000000,81.5155,83.3728,81.1865,83.2724,30824.555693817,0
+PRK.US,D,20170602,000000,82.928,85.5221,81.1398,83.4146,41144.951844461,0
+PRK.US,D,20170605,000000,83.0827,83.7728,81.4542,82.8451,26155.413696536,0
+PRK.US,D,20170606,000000,82.7858,83.9354,82.0771,82.5628,32297.723927941,0
+PRK.US,D,20170607,000000,82.9834,83.2443,82.1034,83.1216,16656.868722531,0
+PRK.US,D,20170608,000000,82.0479,86.034,82.0479,85.5572,29961.611958346,0
+PRK.US,D,20170609,000000,86.4448,89.6931,84.4425,89.4499,69200.896386975,0
+PRK.US,D,20170612,000000,89.3067,89.5753,86.403,88.7547,46622.58993676,0
+PRK.US,D,20170613,000000,88.8365,89.2902,86.879,89.2629,48719.33775116,0
+PRK.US,D,20170614,000000,88.5407,88.7294,85.4714,88.6758,34988.259217464,0
+PRK.US,D,20170615,000000,87.3072,88.6758,85.5746,88.4112,23804.919331348,0
+PRK.US,D,20170616,000000,86.0477,87.9108,86.0477,86.4206,108611.74224872,0
+PRK.US,D,20170619,000000,86.6872,87.6625,86.2141,86.2832,30446.504152563,0
+PRK.US,D,20170620,000000,86.1703,86.1703,84.6936,84.8241,35024.215206441,0
+PRK.US,D,20170621,000000,84.611,86.034,83.3046,83.5062,30523.552700372,0
+PRK.US,D,20170622,000000,83.5908,85.2242,83.5908,83.8312,15569.970541426,0
+PRK.US,D,20170623,000000,83.6649,85.123,83.254,83.5479,41053.520901059,0
+PRK.US,D,20170626,000000,84.1369,86.4448,82.0558,82.8861,101488.34717521,0
+PRK.US,D,20170627,000000,82.8199,83.6229,82.4694,82.9834,33997.928549614,0
+PRK.US,D,20170628,000000,83.5295,84.4678,82.9192,83.5295,47091.045107444,0
+PRK.US,D,20170629,000000,84.5263,85.0888,83.5908,84.206,43259.163996364,0
+PRK.US,D,20170630,000000,84.4814,84.6353,82.8286,83.3971,34084.222923162,0
+PRK.US,D,20170703,000000,84.1125,85.3703,83.7135,84.1876,67542.811638106,0
+PRK.US,D,20170705,000000,84.1963,85.2339,83.9431,84.3745,47464.987392815,0
+PRK.US,D,20170706,000000,83.8488,84.4678,83.2228,83.7309,40787.446582623,0
+PRK.US,D,20170707,000000,83.8916,84.9691,83.2969,84.1876,48286.838569454,0
+PRK.US,D,20170710,000000,83.9519,84.1709,83.0914,83.3046,32725.086539795,0
+PRK.US,D,20170711,000000,83.1303,83.7816,82.6369,83.4653,36464.509393501,0
+PRK.US,D,20170712,000000,83.7485,84.5925,83.0584,83.7582,24197.353268194,0
+PRK.US,D,20170713,000000,83.765,83.765,83.0339,83.5479,15698.384787776,0
+PRK.US,D,20170714,000000,83.1001,83.437,82.6788,83.3212,34378.034718809,0
+PRK.US,D,20170717,000000,83.3046,84.2391,82.4227,82.704,48324.849186373,0
+PRK.US,D,20170718,000000,82.1034,82.5298,81.6536,82.1599,29587.669672975,0
+PRK.US,D,20170719,000000,82.2981,82.8286,82.153,82.7186,40598.420811996,0
+PRK.US,D,20170720,000000,83.1878,83.1878,82.1385,82.5219,18253.314633153,0
+PRK.US,D,20170721,000000,84.1544,84.1544,81.9486,82.4694,44287.505281134,0
+PRK.US,D,20170724,000000,83.0427,83.2881,82.1784,82.1784,26868.369592271,0
+PRK.US,D,20170725,000000,82.0947,82.8199,79.4811,80.5567,72000.326957401,0
+PRK.US,D,20170726,000000,80.4058,82.3069,79.2007,79.2007,65613.516000945,0
+PRK.US,D,20170727,000000,79.7244,80.1167,78.7997,79.2076,54690.086549442,0
+PRK.US,D,20170728,000000,78.7997,79.3535,77.3726,78.8055,48514.902270972,0
+PRK.US,D,20170731,000000,79.2572,79.9726,78.8464,79.4169,38275.663924021,0
+PRK.US,D,20170801,000000,79.7312,80.2861,78.9593,80.0466,41374.042859949,0
+PRK.US,D,20170802,000000,79.5609,80.0913,79.1598,79.265,34937.920832895,0
+PRK.US,D,20170803,000000,78.8006,79.4343,78.3558,78.4688,47033.515525079,0
+PRK.US,D,20170804,000000,78.9593,79.9152,78.8503,79.6582,25238.022320613,0
+PRK.US,D,20170807,000000,79.5609,79.6417,78.9116,79.2572,41147.006472402,0
+PRK.US,D,20170808,000000,81.1962,81.1962,79.1268,79.2007,23176.20318122,0
+PRK.US,D,20170809,000000,78.8133,80.0009,78.0511,78.4444,36409.034439079,0
+PRK.US,D,20170810,000000,78.0726,78.4599,77.1974,77.873,62016.889789179,0
+PRK.US,D,20170811,000000,77.9927,78.3966,76.629,77.1837,55787.257870256,0
+PRK.US,D,20170814,000000,77.6715,81.1962,77.5021,80.4612,61780.607575896,0
+PRK.US,D,20170815,000000,80.6784,80.6784,78.9827,79.3457,34371.870834985,0
+PRK.US,D,20170816,000000,79.4509,79.591,78.3294,78.8581,32520.651059605,0
+PRK.US,D,20170817,000000,78.7433,79.1744,76.114,76.1218,50966.073405297,0
+PRK.US,D,20170818,000000,75.0248,78.4688,75.0248,76.8597,62026.135614916,0
+PRK.US,D,20170821,000000,77.4924,77.8506,76.5103,77.3396,32676.802783167,0
+PRK.US,D,20170822,000000,77.9489,78.1202,77.3736,78.0151,33944.508223132,0
+PRK.US,D,20170823,000000,77.0486,78.8912,76.4888,77.8681,58002.146791298,0
+PRK.US,D,20170824,000000,78.5495,78.5495,77.1205,78.0054,27784.733654223,0
+PRK.US,D,20170825,000000,77.7689,79.0683,77.7689,78.6206,13009.904126196,0
+PRK.US,D,20170828,000000,78.7363,78.7363,77.1205,77.908,21290.054730833,0
+PRK.US,D,20170829,000000,77.1205,78.0531,77.1205,77.5606,17026.701752019,0
+PRK.US,D,20170830,000000,77.9645,78.8085,77.3649,78.0054,23756.635574721,0
+PRK.US,D,20170831,000000,78.3393,79.0937,77.8633,78.4123,37227.803673806,0
+PRK.US,D,20170901,000000,78.3792,78.7363,78.2312,78.7023,15744.613916461,0
+PRK.US,D,20170905,000000,78.0327,78.0686,76.5685,76.8373,59661.258854136,0
+PRK.US,D,20170906,000000,77.9333,77.9333,77.0738,77.5011,51104.760791354,0
+PRK.US,D,20170907,000000,77.356,77.6637,75.8686,76.8597,58866.117840739,0
+PRK.US,D,20170908,000000,76.4304,79.0293,76.3087,78.1202,57766.891891985,0
+PRK.US,D,20170911,000000,78.9788,80.1401,78.0862,79.337,49125.126769625,0
+PRK.US,D,20170912,000000,79.5881,81.4328,79.5881,81.2215,44760.069707701,0
+PRK.US,D,20170913,000000,80.8302,82.2893,80.216,81.9399,43101.984958832,0
+PRK.US,D,20170914,000000,81.9896,81.9896,80.6199,81.5242,25577.035930977,0
+PRK.US,D,20170915,000000,82.3965,82.5219,81.2273,82.1939,91196.715815746,0
+PRK.US,D,20170918,000000,82.1939,82.704,81.2148,82.3965,44101.561452419,0
+PRK.US,D,20170919,000000,82.6456,82.6456,81.6129,82.3741,34221.882995248,0
+PRK.US,D,20170920,000000,82.1132,84.1796,81.6206,83.4058,48525.175410679,0
+PRK.US,D,20170921,000000,83.3299,83.4058,81.5242,83.3971,23432.004359949,0
+PRK.US,D,20170922,000000,83.4653,84.6353,83.1382,83.9616,37401.419734871,0
+PRK.US,D,20170925,000000,84.0113,84.3482,83.0914,84.0366,22972.795015001,0
+PRK.US,D,20170926,000000,84.4338,85.1736,83.1303,84.8601,26735.846090037,0
+PRK.US,D,20170927,000000,85.2427,88.7294,83.6803,88.0616,89934.146945635,0
+PRK.US,D,20170928,000000,87.0104,88.7363,86.9501,87.9186,37477.44096871,0
+PRK.US,D,20170929,000000,87.7872,88.8598,87.1691,87.6723,49430.239018953,0
+PRK.US,D,20171002,000000,87.0104,88.6126,87.0104,88.5883,52801.883471114,0
+PRK.US,D,20171003,000000,88.8794,89.2268,87.2021,89.2171,37618.182982709,0
+PRK.US,D,20171004,000000,88.6847,88.8794,86.7651,87.1876,29092.50433905,0
+PRK.US,D,20171005,000000,87.5945,88.8697,87.393,88.6214,17746.848845549,0
+PRK.US,D,20171006,000000,88.2895,88.8794,87.6898,88.0783,21161.640484483,0
+PRK.US,D,20171009,000000,88.4112,89.0128,87.7959,88.4919,18438.231147897,0
+PRK.US,D,20171010,000000,88.8794,89.5218,88.3956,89.5218,48616.606354081,0
+PRK.US,D,20171011,000000,89.1383,89.7028,88.4112,89.075,34601.989164443,0
+PRK.US,D,20171012,000000,88.6847,88.8697,87.4991,88.6029,29509.593811195,0
+PRK.US,D,20171013,000000,88.7995,89.404,87.8047,88.6477,27127.252712912,0
+PRK.US,D,20171016,000000,87.9555,89.9891,87.9555,89.5218,16793.501480648,0
+PRK.US,D,20171017,000000,89.5033,89.5033,88.1221,88.1843,22274.221514858,0
+PRK.US,D,20171018,000000,89.1996,89.584,87.9555,89.1743,22731.376231864,0
+PRK.US,D,20171019,000000,88.7722,90.832,88.1755,89.9267,53689.482741883,0
+PRK.US,D,20171020,000000,90.3132,90.5818,89.584,90.3132,24921.609617607,0
+PRK.US,D,20171023,000000,90.6538,90.6538,89.7028,89.7107,25897.557889866,0
+PRK.US,D,20171024,000000,89.3242,90.3034,87.8748,89.5568,33897.251780476,0
+PRK.US,D,20171025,000000,89.37,90.4913,88.9952,90.0241,23403.239568766,0
+PRK.US,D,20171026,000000,90.2411,90.5196,88.6661,90.5196,22415.990842829,0
+PRK.US,D,20171027,000000,90.6266,90.8691,88.6661,90.8603,24578.486751361,0
+PRK.US,D,20171030,000000,90.2596,90.2596,88.087,88.2895,20969.532771943,0
+PRK.US,D,20171031,000000,88.6661,90.1233,87.9273,89.1286,22724.185034069,0
+PRK.US,D,20171101,000000,89.7028,89.8712,88.2982,88.306,11040.543244175,0
+PRK.US,D,20171102,000000,88.5328,90.465,88.2816,90.4485,10973.767836072,0
+PRK.US,D,20171103,000000,90.2032,90.2032,88.8794,89.37,23305.64474154,0
+PRK.US,D,20171106,000000,88.9251,90.0144,88.6574,89.844,7173.7334580876,0
+PRK.US,D,20171107,000000,89.3874,89.4499,86.4828,86.5742,34783.823737274,0
+PRK.US,D,20171108,000000,86.034,87.2741,85.5669,85.668,18952.915447265,0
+PRK.US,D,20171109,000000,85.3945,86.4828,84.4338,84.8912,7790.1218405669,0
+PRK.US,D,20171110,000000,85.0032,86.0419,84.2897,84.4338,7852.7879927856,0
+PRK.US,D,20171113,000000,84.1796,86.6784,84.1796,85.7352,32418.946976497,0
+PRK.US,D,20171114,000000,85.4033,86.3514,84.4338,86.3085,21487.299013227,0
+PRK.US,D,20171115,000000,85.5221,87.4027,84.3997,85.8443,41068.930610622,0
+PRK.US,D,20171116,000000,86.1879,87.9722,85.4967,86.8634,19372.059547352,0
+PRK.US,D,20171117,000000,85.9016,87.2362,85.8753,86.7651,13225.640060063,0
+PRK.US,D,20171120,000000,86.6784,88.2107,86.6678,88.2107,14054.682434498,0
+PRK.US,D,20171121,000000,88.2982,89.844,88.2982,89.2629,41534.303839394,0
+PRK.US,D,20171122,000000,89.0925,89.2902,88.2632,88.2632,28801.774485314,0
+PRK.US,D,20171124,000000,88.4199,88.4199,86.8284,88.3956,7918.5360869167,0
+PRK.US,D,20171127,000000,88.1922,88.4745,87.3335,88.087,15517.577528915,0
+PRK.US,D,20171128,000000,87.9984,91.6526,87.7356,91.6439,31747.083639594,0
+PRK.US,D,20171129,000000,91.7334,93.2636,87.2099,93.2451,56478.640172603,0
+PRK.US,D,20171130,000000,93.5255,93.6559,91.2525,92.0293,29018.537733153,0
+PRK.US,D,20171201,000000,91.9641,92.0108,89.773,91.7246,23526.517245263,0
+PRK.US,D,20171204,000000,93.3376,93.3376,90.6363,92.3982,20472.312810078,0
+PRK.US,D,20171205,000000,92.3612,92.3612,89.881,90.1137,35314.945060177,0
+PRK.US,D,20171206,000000,90.1769,90.2411,89.075,89.1577,27727.204071859,0
+PRK.US,D,20171207,000000,88.9426,90.0144,88.3508,88.8697,24506.574773405,0
+PRK.US,D,20171208,000000,89.7281,90.0708,88.3431,88.3431,16451.405928371,0
+PRK.US,D,20171211,000000,88.7547,88.8511,85.8161,86.0565,34471.520290152,0
+PRK.US,D,20171212,000000,86.5742,88.2262,86.2385,87.6997,15463.129888462,0
+PRK.US,D,20171213,000000,87.6625,88.3693,86.293,86.7651,36561.076906756,0
+PRK.US,D,20171214,000000,86.9501,87.2645,85.2427,85.9016,50927.035474406,0
+PRK.US,D,20171215,000000,85.5133,90.4563,85.5133,88.2719,97481.822689093,0
+PRK.US,D,20171218,000000,89.2443,89.8538,88.2262,88.5504,30205.085369424,0
+PRK.US,D,20171219,000000,88.968,89.5938,86.8371,86.9851,51774.569500316,0
+PRK.US,D,20171220,000000,87.6625,87.9644,86.5324,86.846,29317.486098655,0
+PRK.US,D,20171221,000000,86.9928,88.2447,86.4127,87.2362,23430.977045978,0
+PRK.US,D,20171222,000000,87.1788,87.4212,86.4644,86.8031,15416.900759777,0
+PRK.US,D,20171226,000000,86.6969,87.4386,86.4545,86.5675,30882.085276182,0
+PRK.US,D,20171227,000000,86.4545,87.3423,85.3274,86.256,27224.847540138,0
+PRK.US,D,20171228,000000,86.7427,87.2741,86.3514,86.6678,39588.5711787,0
+PRK.US,D,20171229,000000,87.5078,87.5078,85.1814,85.1814,36911.390970799,0
+PRK.US,D,20180102,000000,85.5999,86.403,83.9014,84.9088,33762.6736503,0
+PRK.US,D,20180103,000000,84.611,85.2339,83.7971,84.4581,16813.020446092,0
+PRK.US,D,20180104,000000,84.8241,85.9795,84.28,84.28,14903.243774377,0
+PRK.US,D,20180105,000000,84.6353,85.0032,84.0366,85.0032,16440.105474692,0
+PRK.US,D,20180108,000000,85.2165,85.2165,84.4065,84.8689,18876.894213427,0
+PRK.US,D,20180109,000000,85.1814,85.997,85.0129,85.0129,23490.561256284,0
+PRK.US,D,20180110,000000,84.8407,87.3852,84.7823,86.0156,30987.898615174,0
+PRK.US,D,20180111,000000,86.2462,88.2982,85.2738,87.6022,23728.89809751,0
+PRK.US,D,20180112,000000,87.6022,88.8598,87.5166,88.4053,13050.996685027,0
+PRK.US,D,20180116,000000,88.9601,89.9267,88.0948,88.5328,47825.574596566,0
+PRK.US,D,20180117,000000,89.0128,89.254,87.5331,88.6935,18034.496757373,0
+PRK.US,D,20180118,000000,88.527,89.6035,87.3072,87.4027,31904.262677126,0
+PRK.US,D,20180119,000000,86.7252,88.4745,86.2385,88.4745,20715.786221157,0
+PRK.US,D,20180122,000000,88.2632,88.4666,87.4894,87.7959,20920.221701346,0
+PRK.US,D,20180123,000000,95.6281,95.6281,86.0419,86.4206,145977.20599462,0
+PRK.US,D,20180124,000000,87.099,87.3072,85.6155,85.6924,43771.793667794,0
+PRK.US,D,20180125,000000,86.0419,86.403,85.7449,86.1801,32804.189715546,0
+PRK.US,D,20180126,000000,86.2297,86.6541,84.8241,85.0714,35553.281901404,0
+PRK.US,D,20180129,000000,85.2086,86.6181,85.2086,86.3952,28083.682019725,0
+PRK.US,D,20180130,000000,85.4365,86.7427,85.4365,86.6016,25615.046547896,0
+PRK.US,D,20180131,000000,86.6872,87.6218,85.8073,86.0156,35404.321375637,0
+PRK.US,D,20180201,000000,85.7449,87.1876,85.7449,86.8284,53058.711963814,0
+PRK.US,D,20180202,000000,86.2462,87.2459,85.3108,85.49,32090.20650584,0
+PRK.US,D,20180205,000000,85.1814,86.4644,82.3818,82.7614,68792.025426596,0
+PRK.US,D,20180206,000000,81.9067,84.0113,81.9067,82.7109,63099.678714401,0
+PRK.US,D,20180207,000000,82.7537,84.1125,82.2397,82.8685,42469.159552821,0
+PRK.US,D,20180208,000000,83.1382,85.8696,81.1125,81.1125,33063.072836187,0
+PRK.US,D,20180209,000000,82.0479,83.6901,80.0204,82.5863,44123.135045807,0
+PRK.US,D,20180212,000000,82.9192,84.1796,82.7926,83.5479,42105.490407157,0
+PRK.US,D,20180213,000000,83.5479,84.6197,83.1303,83.5908,18336.527064787,0
+PRK.US,D,20180214,000000,83.5479,85.7897,83.5479,85.2934,23706.297190152,0
+PRK.US,D,20180215,000000,85.853,86.7933,84.3073,85.7692,18336.527064787,0
+PRK.US,D,20180216,000000,84.9604,86.7933,84.9604,86.3339,14596.076897109,0
+PRK.US,D,20180220,000000,85.8161,86.5742,84.3899,84.8835,23548.090838648,0
+PRK.US,D,20180221,000000,85.123,86.7933,85.123,86.4828,25447.594370656,0
+PRK.US,D,20180222,000000,86.4206,86.6181,84.3073,84.536,22714.939208332,0
+PRK.US,D,20180223,000000,84.8056,85.6759,84.3247,85.6759,12120.250227484,0
+PRK.US,D,20180226,000000,85.8696,86.7933,85.2505,86.6454,15484.703481849,0
+PRK.US,D,20180227,000000,86.4545,87.6218,85.4559,85.4714,15212.465279588,0
+PRK.US,D,20180228,000000,85.6836,85.8443,83.4886,83.4973,55160.596348069,0
+PRK.US,D,20180301,000000,83.0739,85.5911,83.0739,83.9431,20060.359907787,0
+PRK.US,D,20180302,000000,83.5479,85.4033,83.4886,85.3361,21156.503914629,0
+PRK.US,D,20180305,000000,84.6597,87.0006,83.805,86.8196,22875.200187776,0
+PRK.US,D,20180306,000000,87.0191,87.0191,85.3108,86.5413,23455.632581276,0
+PRK.US,D,20180307,000000,86.5237,87.9273,86.293,87.4796,35820.383533811,0
+PRK.US,D,20180308,000000,87.6898,88.2982,85.8443,87.0104,25424.993463298,0
+PRK.US,D,20180309,000000,87.4542,88.9076,86.3952,88.4481,47910.841656142,0
+PRK.US,D,20180312,000000,88.4481,88.745,87.6305,88.4199,27787.815596135,0
+PRK.US,D,20180313,000000,87.3598,88.9513,87.1788,88.087,26667.016053994,0
+PRK.US,D,20180314,000000,88.4481,88.4481,87.0191,87.6898,35119.755405726,0
+PRK.US,D,20180315,000000,87.9108,88.4393,87.0727,88.016,33016.8437075,0
+PRK.US,D,20180316,000000,87.902,91.5894,87.902,91.5894,146740.50027492,0
+PRK.US,D,20180319,000000,90.5011,91.5435,88.5689,90.2849,29399.671216319,0
+PRK.US,D,20180320,000000,89.8712,90.1331,88.712,89.5471,45050.799561437,0
+PRK.US,D,20180321,000000,88.9076,90.3308,88.6214,89.3612,24984.275769826,0
+PRK.US,D,20180322,000000,88.8978,89.2084,86.8371,86.8634,52902.560240253,0
+PRK.US,D,20180323,000000,87.281,87.8398,83.4798,83.4798,44609.054553994,0
+PRK.US,D,20180326,000000,83.7309,86.7427,83.7309,85.3605,57848.049695678,0
+PRK.US,D,20180327,000000,85.5045,86.3514,84.6421,84.6421,39854.645497138,0
+PRK.US,D,20180328,000000,84.6284,86.1801,84.6284,86.1616,70931.92042777,0
+PRK.US,D,20180329,000000,85.7692,86.7738,85.7528,85.7625,77642.335285028,0
+PRK.US,D,20180402,000000,85.3361,85.3945,83.4798,84.2226,42189.730152764,0
+PRK.US,D,20180403,000000,84.5925,85.668,83.7388,85.2339,45419.605276954,0
+PRK.US,D,20180404,000000,83.9783,86.2462,83.9783,85.997,50352.76696473,0
+PRK.US,D,20180405,000000,86.3602,87.1135,85.6583,86.5742,68874.21054426,0
+PRK.US,D,20180406,000000,86.2053,86.5831,84.0609,85.2582,38026.026629115,0
+PRK.US,D,20180409,000000,85.4647,86.3339,84.1876,85.0888,45550.074151245,0
+PRK.US,D,20180410,000000,86.1431,86.4545,85.5483,85.9485,69282.054190668,0
+PRK.US,D,20180411,000000,85.3605,85.7829,85.3605,85.7829,35364.256130777,0
+PRK.US,D,20180412,000000,86.293,87.4894,85.5746,87.064,71893.486304438,0
+PRK.US,D,20180413,000000,87.6218,87.6218,84.4756,86.2745,24857.916151418,0
+PRK.US,D,20180416,000000,86.7933,87.6022,86.1879,87.4212,18820.391945033,0
+PRK.US,D,20180417,000000,87.6218,87.9897,86.4448,86.8975,25367.463880934,0
+PRK.US,D,20180418,000000,87.0727,87.5254,86.4828,86.9403,30128.036821615,0
+PRK.US,D,20180419,000000,86.846,87.4718,85.7829,87.464,32108.698157315,0
+PRK.US,D,20180420,000000,86.4361,88.8978,86.4361,86.9928,22175.599373661,0
+PRK.US,D,20180423,000000,88.3508,90.8691,86.7252,90.76,46376.034583768,0
+PRK.US,D,20180424,000000,90.5011,92.0293,90.2217,91.0159,67364.059007186,0
+PRK.US,D,20180425,000000,91.0871,91.9544,90.3229,90.4748,49867.874770512,0
+PRK.US,D,20180426,000000,91.0774,91.9641,90.1137,90.8408,36609.360663384,0
+PRK.US,D,20180427,000000,90.9333,91.1688,90.2411,90.8691,16818.157015947,0
+PRK.US,D,20180430,000000,90.7405,91.2438,89.1743,89.1743,27828.908154967,0
+PRK.US,D,20180501,000000,89.4761,90.9497,88.3148,90.943,55707.127380533,0
+PRK.US,D,20180502,000000,90.7687,92.0293,90.5011,91.6068,45895.251645434,0
+PRK.US,D,20180503,000000,91.2973,91.6993,90.2596,91.4346,47601.620150931,0
+PRK.US,D,20180504,000000,90.9868,92.882,90.1769,92.6932,23095.045377527,0
+PRK.US,D,20180507,000000,93.1439,93.3658,91.2058,92.444,19307.338767192,0
+PRK.US,D,20180508,000000,92.6387,94.0044,91.2438,93.5615,38272.581982108,0
+PRK.US,D,20180509,000000,93.8244,95.4742,92.7983,94.7782,27820.689643201,0
+PRK.US,D,20180510,000000,92.7049,94.5027,92.7049,93.8816,25796.881120727,0
+PRK.US,D,20180511,000000,93.834,93.9275,93.0504,93.7405,33676.379276755,0
+PRK.US,D,20180514,000000,94.0044,94.014,92.1579,92.2775,18075.589316205,0
+PRK.US,D,20180515,000000,92.15,93.9761,91.6623,93.431,39616.308655912,0
+PRK.US,D,20180516,000000,93.4593,95.0625,93.4593,94.4171,34474.602232064,0
+PRK.US,D,20180517,000000,94.493,95.9532,94.3237,95.9435,41602.106561466,0
+PRK.US,D,20180518,000000,96.0776,96.0776,95.1667,95.1851,26934.117686402,0
+PRK.US,D,20180521,000000,95.3214,95.9824,94.9389,95.8967,31361.840900545,0
+PRK.US,D,20180522,000000,95.2046,97.0979,95.2046,96.1955,45087.782864386,0
+PRK.US,D,20180523,000000,95.8578,96.5722,95.4459,95.6562,35609.784169797,0
+PRK.US,D,20180524,000000,96.1663,96.3211,94.4648,95.7809,31694.690627083,0
+PRK.US,D,20180525,000000,95.848,96.4953,95.2921,96.1284,33540.773832608,0
+PRK.US,D,20180529,000000,95.4645,95.9532,94.201,94.7403,39440.637966906,0
+PRK.US,D,20180530,000000,95.0333,97.0687,95.0333,96.8331,44049.16843991,0
+PRK.US,D,20180531,000000,96.7747,97.5261,95.9142,95.9142,49034.723140195,0
+PRK.US,D,20180601,000000,96.6784,97.4094,96.6491,97.4094,61460.085617006,0
+PRK.US,D,20180604,000000,97.5749,98.5965,96.6491,98.4217,69270.753736989,0
+PRK.US,D,20180605,000000,98.1784,98.3824,96.9616,98.3441,33603.439984827,0
+PRK.US,D,20180606,000000,98.4414,99.2486,98.2272,99.1813,34895.800960092,0
+PRK.US,D,20180607,000000,98.7232,99.4247,98.3146,98.6358,40204.959561179,0
+PRK.US,D,20180608,000000,98.9764,99.3851,97.7501,98.4414,30937.560230605,0
+PRK.US,D,20180611,000000,98.5965,98.6358,96.7367,97.2244,45215.169796765,0
+PRK.US,D,20180612,000000,97.6625,97.6625,95.8578,96.4175,44890.538581993,0
+PRK.US,D,20180613,000000,96.6978,96.6978,95.4459,96.3114,42883.167083052,0
+PRK.US,D,20180614,000000,96.1089,96.4758,94.825,96.437,29833.197711996,0
+PRK.US,D,20180615,000000,95.9142,97.2925,95.3496,95.6182,57515.199969139,0
+PRK.US,D,20180618,000000,95.0907,96.6491,95.043,96.5819,33934.235083424,0
+PRK.US,D,20180619,000000,96.1186,98.2655,96.1186,98.0226,30400.275023876,0
+PRK.US,D,20180620,000000,98.1686,98.7723,97.5749,98.3638,29431.517949413,0
+PRK.US,D,20180621,000000,97.1951,98.9863,97.1951,97.5943,37670.575995219,0
+PRK.US,D,20180622,000000,97.8378,98.5778,96.543,98.081,82451.191982337,0
+PRK.US,D,20180625,000000,97.7501,97.7598,96.4758,97.0687,29769.504245806,0
+PRK.US,D,20180626,000000,97.02,97.273,96.215,96.505,22998.477864272,0
+PRK.US,D,20180627,000000,96.8934,96.8934,94.201,94.201,29566.096079588,0
+PRK.US,D,20180628,000000,93.5897,94.8152,93.5897,94.0696,69069.400198712,0
+PRK.US,D,20180629,000000,94.4093,95.1102,92.7428,93.0679,31484.091263069,0
+PRK.US,D,20180702,000000,92.7983,93.8437,92.7428,93.6743,43526.265628772,0
+PRK.US,D,20180703,000000,93.9947,94.2107,93.1994,93.3288,13077.706848269,0
+PRK.US,D,20180705,000000,94.1368,94.1368,92.4343,92.8256,55524.265493731,0
+PRK.US,D,20180706,000000,92.8645,92.8645,91.9456,92.3885,83748.689527455,0
+PRK.US,D,20180709,000000,92.7234,94.7588,92.7234,94.4735,28512.071945548,0
+PRK.US,D,20180710,000000,94.9584,94.9584,91.9544,93.0679,33880.814756943,0
+PRK.US,D,20180711,000000,93.1146,93.5526,92.2415,92.3146,24913.39110584,0
+PRK.US,D,20180712,000000,93.2092,93.6277,92.0575,92.3612,25082.897911022,0
+PRK.US,D,20180713,000000,92.0653,93.431,91.3878,91.5718,23926.142379902,0
+PRK.US,D,20180716,000000,92.001,92.7711,91.6818,92.4898,18295.434505955,0
+PRK.US,D,20180717,000000,92.2503,94.2302,91.9923,91.9923,33081.564487661,0
+PRK.US,D,20180718,000000,91.7723,92.882,91.452,92.8256,17742.739589665,0
+PRK.US,D,20180719,000000,92.15,93.5526,92.1305,93.0125,21355.802824965,0
+PRK.US,D,20180720,000000,92.7428,94.8347,91.9086,94.3431,37194.929626739,0
+PRK.US,D,20180723,000000,94.2488,94.7968,92.8548,93.9665,23385.775231263,0
+PRK.US,D,20180724,000000,94.8152,95.7429,93.3658,93.7211,42138.364454223,0
+PRK.US,D,20180725,000000,93.5526,93.5526,91.0695,92.0926,46584.57931984,0
+PRK.US,D,20180726,000000,92.0926,93.5615,91.9086,93.4222,56378.990717435,0
+PRK.US,D,20180727,000000,92.7798,93.5526,91.8532,91.9641,21255.126055826,0
+PRK.US,D,20180730,000000,91.9281,92.9473,91.9281,92.0926,20026.458546751,0
+PRK.US,D,20180731,000000,92.4898,92.4898,91.4706,91.489,38240.735249013,0
+PRK.US,D,20180801,000000,91.489,92.7428,91.0695,92.15,26284.855256857,0
+PRK.US,D,20180802,000000,92.0741,93.357,92.0741,93.2636,15456.966004638,0
+PRK.US,D,20180803,000000,92.7526,93.3473,91.563,91.8434,26432.788468652,0
+PRK.US,D,20180806,000000,91.8824,92.8256,91.4258,92.8071,6504.9520630977,0
+PRK.US,D,20180807,000000,93.1439,93.3288,92.1305,92.7049,31736.810499885,0
+PRK.US,D,20180808,000000,92.4527,92.6387,91.8337,92.0838,10061.513030003,0
+PRK.US,D,20180809,000000,92.001,92.8158,91.8999,92.1939,18677.595303093,0
+PRK.US,D,20180810,000000,92.1023,93.3473,91.6818,92.9278,21617.767887518,0
+PRK.US,D,20180813,000000,93.2266,93.8632,92.7049,92.7428,20909.948561638,0
+PRK.US,D,20180814,000000,93.1799,94.2954,92.2415,94.1076,53721.329474979,0
+PRK.US,D,20180815,000000,93.1614,93.7502,91.9923,92.1023,38410.242054194,0
+PRK.US,D,20180816,000000,92.6387,94.0414,92.2231,93.2451,25767.089015573,0
+PRK.US,D,20180817,000000,92.8908,93.1897,92.7136,92.7136,22842.32614071,0
+PRK.US,D,20180820,000000,92.7136,93.5526,92.0196,92.7049,27145.744364387,0
+PRK.US,D,20180821,000000,92.7983,94.8055,92.6747,93.9469,37035.695961266,0
+PRK.US,D,20180822,000000,93.8146,94.4648,93.3288,93.5809,26483.126853221,0
+PRK.US,D,20180823,000000,93.1146,93.3756,92.7136,92.8908,41789.077704151,0
+PRK.US,D,20180824,000000,92.9842,93.0222,92.5365,92.8908,40029.288872173,0
+PRK.US,D,20180827,000000,92.845,93.0971,91.8726,92.0196,28171.003707243,0
+PRK.US,D,20180828,000000,92.4624,92.7136,91.8726,92.1579,36646.343966333,0
+PRK.US,D,20180829,000000,92.7234,92.7886,91.8911,92.7886,41730.520807816,0
+PRK.US,D,20180830,000000,91.9923,92.8908,91.9923,92.5365,18411.520984655,0
+PRK.US,D,20180831,000000,91.9923,92.845,91.9923,92.845,36278.565564787,0
+PRK.US,D,20180904,000000,92.8256,93.0679,92.0196,92.3788,14919.68079791,0
+PRK.US,D,20180905,000000,92.5725,92.8908,92.4712,92.518,18787.517897968,0
+PRK.US,D,20180906,000000,92.7798,93.3756,92.6747,92.7614,29401.725844261,0
+PRK.US,D,20180907,000000,92.37,93.0874,91.8726,92.6192,57292.272837476,0
+PRK.US,D,20180910,000000,92.8645,92.882,92.3243,92.6387,42449.640587375,0
+PRK.US,D,20180911,000000,92.5365,92.845,92.4343,92.5365,40201.877619268,0
+PRK.US,D,20180912,000000,92.4898,92.5628,91.1153,91.4346,46691.419972803,0
+PRK.US,D,20180913,000000,91.782,91.782,89.2366,89.584,68453.011816233,0
+PRK.US,D,20180914,000000,89.254,90.4203,89.254,90.1233,43609.478060407,0
+PRK.US,D,20180917,000000,90.1769,90.5906,90.0873,90.3385,43645.434049385,0
+PRK.US,D,20180918,000000,90.4563,90.7405,90.0076,90.3034,56832.036178558,0
+PRK.US,D,20180919,000000,90.1233,91.051,90.1233,90.393,38703.026535872,0
+PRK.US,D,20180920,000000,90.7307,91.8337,90.7307,91.3168,42774.271802147,0
+PRK.US,D,20180921,000000,91.3255,92.0838,90.7405,90.8136,107354.30994847,0
+PRK.US,D,20180924,000000,90.832,90.8972,89.1012,89.5403,36066.938886803,0
+PRK.US,D,20180925,000000,89.8712,90.3755,89.7554,89.8897,44640.901287089,0
+PRK.US,D,20180926,000000,89.844,89.9609,88.5182,88.6661,66003.895309849,0
+PRK.US,D,20180927,000000,89.0225,89.5753,88.1484,88.1484,27900.820132923,0
+PRK.US,D,20180928,000000,88.016,88.9513,87.8846,88.9513,21554.074421329,0
+PRK.US,D,20181001,000000,89.6366,89.6366,87.1224,87.5078,36512.793150129,0
+PRK.US,D,20181002,000000,87.2975,87.9555,86.6279,87.5166,23191.612890781,0
+PRK.US,D,20181003,000000,87.9644,89.5568,87.4027,89.5568,30567.727201117,0
+PRK.US,D,20181004,000000,88.9163,89.7107,88.2719,88.6292,41102.831971658,0
+PRK.US,D,20181005,000000,88.6477,88.9601,87.4894,88.1658,20328.488854166,0
+PRK.US,D,20181008,000000,88.236,89.075,88.236,88.9513,21904.388485371,0
+PRK.US,D,20181009,000000,88.9426,89.584,88.7197,89.2726,52765.927482136,0
+PRK.US,D,20181010,000000,89.1898,90.1233,87.8485,88.1308,29689.373756084,0
+PRK.US,D,20181011,000000,87.3852,88.4393,85.4647,85.5396,35658.067926424,0
+PRK.US,D,20181012,000000,86.7563,86.8284,81.6683,82.7965,66559.672168051,0
+PRK.US,D,20181015,000000,82.8734,83.7241,82.3769,83.1761,68480.749293445,0
+PRK.US,D,20181016,000000,82.8909,84.536,82.5493,83.7757,38532.49241672,0
+PRK.US,D,20181017,000000,83.0594,84.3247,82.2504,83.5217,25113.717330146,0
+PRK.US,D,20181018,000000,83.472,84.206,82.1317,82.9922,21246.907544059,0
+PRK.US,D,20181019,000000,81.7453,82.629,80.0204,80.1936,46190.090755053,0
+PRK.US,D,20181022,000000,81.1115,81.3325,78.3558,79.8655,38514.000765245,0
+PRK.US,D,20181023,000000,75.7519,76.7496,71.2947,73.1315,95309.053640854,0
+PRK.US,D,20181024,000000,75.8473,76.4002,73.8879,76.4002,112903.86001872,0
+PRK.US,D,20181025,000000,76.8908,77.8496,75.4998,77.2092,59285.261940825,0
+PRK.US,D,20181026,000000,76.0556,77.0825,75.5085,76.1324,36409.034439079,0
+PRK.US,D,20181029,000000,76.5695,78.016,75.7265,77.5489,41021.674167965,0
+PRK.US,D,20181030,000000,77.2948,78.6868,76.003,78.4492,37432.239153994,0
+PRK.US,D,20181031,000000,78.8045,79.2329,77.0252,77.0252,35553.281901404,0
+PRK.US,D,20181101,000000,77.3279,78.5573,77.143,77.4807,28651.786645577,0
+PRK.US,D,20181102,000000,77.8254,78.205,77.1078,78.0452,19618.614900344,0
+PRK.US,D,20181105,000000,78.021,78.4434,77.4564,77.5644,20337.734679903,0
+PRK.US,D,20181106,000000,77.4476,79.2747,77.4476,79.2747,19159.405555397,0
+PRK.US,D,20181107,000000,79.4849,79.8081,78.3159,79.3165,23983.671962268,0
+PRK.US,D,20181108,000000,78.6868,80.3464,78.6868,79.9999,10405.66321022,0
+PRK.US,D,20181109,000000,79.9308,80.9023,78.9631,79.0236,14674.152758889,0
+PRK.US,D,20181112,000000,78.8113,79.4187,78.2974,78.2974,13265.705304924,0
+PRK.US,D,20181113,000000,78.3821,79.9668,78.2974,78.8269,24307.275863069,0
+PRK.US,D,20181114,000000,79.1082,80.3357,77.0086,77.2014,24944.210524965,0
+PRK.US,D,20181115,000000,77.1167,79.7322,77.1167,79.706,25870.847726624,0
+PRK.US,D,20181116,000000,79.152,80.4048,78.5037,79.2376,21651.669248555,0
+PRK.US,D,20181119,000000,79.1248,79.7459,77.1857,78.3597,53844.607151475,0
+PRK.US,D,20181120,000000,76.9891,78.9379,76.9891,77.7815,28679.524122789,0
+PRK.US,D,20181121,000000,78.2497,78.8717,77.4991,77.4991,13937.568641827,0
+PRK.US,D,20181123,000000,77.0913,78.3782,77.0913,78.0365,11549.063659719,0
+PRK.US,D,20181126,000000,78.1825,78.9651,78.0531,78.4123,17655.417902147,0
+PRK.US,D,20181127,000000,78.5407,78.897,77.6452,77.9762,23233.732763585,0
+PRK.US,D,20181128,000000,78.5407,81.1379,77.5526,80.9412,81535.855234355,0
+PRK.US,D,20181129,000000,80.838,80.9908,80.1138,80.7543,20785.643571171,0
+PRK.US,D,20181130,000000,80.7357,81.8522,80.547,81.4426,24162.424593187,0
+PRK.US,D,20181203,000000,82.3642,82.9757,79.6398,81.1971,23591.238025423,0
+PRK.US,D,20181204,000000,80.9412,80.9412,75.7247,75.9836,39041.012832265,0
+PRK.US,D,20181206,000000,75.3713,77.1809,74.8437,76.4002,31945.355235958,0
+PRK.US,D,20181207,000000,76.4441,77.8749,75.6516,76.7409,26087.610974463,0
+PRK.US,D,20181210,000000,76.8597,78.3421,75.9923,76.9317,41983.240044632,0
+PRK.US,D,20181211,000000,77.4991,77.4991,75.9505,76.7312,29314.404156743,0
+PRK.US,D,20181212,000000,77.5177,78.198,76.4207,77.6024,35586.155948469,0
+PRK.US,D,20181213,000000,77.6452,77.909,75.4054,75.7372,40391.930703865,0
+PRK.US,D,20181214,000000,75.3713,75.3713,73.2005,73.2084,45365.157636502,0
+PRK.US,D,20181217,000000,73.2415,73.9813,71.4718,71.6489,70433.673151933,0
+PRK.US,D,20181218,000000,71.9653,72.0939,70.4702,70.806,38241.762562984,0
+PRK.US,D,20181219,000000,70.7729,71.0454,68.0552,68.3705,56819.708410907,0
+PRK.US,D,20181220,000000,68.8125,70.0292,68.5408,69.2651,57700.116483883,0
+PRK.US,D,20181221,000000,68.6859,70.8313,68.3462,69.2651,84247.964117265,0
+PRK.US,D,20181224,000000,69.1463,70.1441,67.51,67.51,27127.252712912,0
+PRK.US,D,20181226,000000,68.1331,71.2733,67.6629,70.8829,54803.09108623,0
+PRK.US,D,20181227,000000,69.9358,71.9955,68.2868,70.3212,66573.027249671,0
+PRK.US,D,20181228,000000,70.5432,73.5072,69.8521,72.3401,53453.2005286,0
+PRK.US,D,20181231,000000,72.8326,72.8326,71.3141,72.3478,22215.664618523,0
+PRK.US,D,20190102,000000,72.3898,73.4449,72.0501,73.3359,62399.050586316,0
+PRK.US,D,20190103,000000,73.038,74.357,72.6204,73.3525,31286.846980676,0
+PRK.US,D,20190104,000000,74.321,75.9331,74.1789,75.5242,36367.941880247,0
+PRK.US,D,20190107,000000,75.1231,76.8363,75.1231,76.556,39286.540871285,0
+PRK.US,D,20190108,000000,76.6387,77.5936,76.6387,77.5936,27214.57440043,0
+PRK.US,D,20190109,000000,77.9684,78.1211,76.7506,77.1167,23047.788934869,0
+PRK.US,D,20190110,000000,77.8915,77.8915,76.187,76.8285,22641.999916404,0
+PRK.US,D,20190111,000000,76.0692,77.8827,74.6276,76.6464,35482.397237418,0
+PRK.US,D,20190114,000000,76.3682,77.5751,76.3682,76.7098,27648.100896107,0
+PRK.US,D,20190115,000000,77.3221,77.8671,76.7945,77.2704,24767.512521987,0
+PRK.US,D,20190116,000000,77.6967,80.0893,77.6967,79.8305,41208.64531065,0
+PRK.US,D,20190117,000000,80.2335,80.4136,79.264,80.3016,59407.512303351,0
+PRK.US,D,20190118,000000,80.9071,81.3997,79.8588,80.2004,36713.119374435,0
+PRK.US,D,20190122,000000,80.2939,81.093,77.0621,77.4058,59456.823373948,0
+PRK.US,D,20190123,000000,77.4904,78.8922,76.9404,78.2312,22550.568973004,0
+PRK.US,D,20190124,000000,78.1299,78.3859,76.843,78.3012,62239.816920843,0
+PRK.US,D,20190125,000000,79.2027,80.4428,78.3684,78.7968,26473.881027484,0
+PRK.US,D,20190128,000000,78.1397,79.0742,77.7143,78.7266,22761.168337017,0
+PRK.US,D,20190129,000000,80.8984,80.8984,78.8308,78.863,29406.862414114,0
+PRK.US,D,20190130,000000,79.3135,80.0291,78.4551,78.9146,21671.188214,0
+PRK.US,D,20190131,000000,78.7968,80.3454,78.6059,80.0719,47884.131492901,0
+PRK.US,D,20190201,000000,80.2237,81.7588,80.0164,81.5291,53020.701346894,0
+PRK.US,D,20190204,000000,81.6888,83.8712,81.6888,83.5207,52538.891094589,0
+PRK.US,D,20190205,000000,83.4165,84.2284,82.5755,82.7468,44273.122885543,0
+PRK.US,D,20190206,000000,82.5755,83.3913,82.4986,82.9678,43268.409822102,0
+PRK.US,D,20190207,000000,83.4165,84.4912,83.2062,84.0561,32691.185178758,0
+PRK.US,D,20190208,000000,83.5616,84.4144,82.7274,83.1469,35074.55359101,0
+PRK.US,D,20190211,000000,84.0065,85.0032,83.3786,84.5273,41529.16726954,0
+PRK.US,D,20190212,000000,84.9254,85.8842,84.9254,85.2661,49078.897640939,0
+PRK.US,D,20190213,000000,85.0985,86.0057,84.5176,85.4285,31966.928829345,0
+PRK.US,D,20190214,000000,84.8163,85.7382,84.1427,84.8241,48106.031310593,0
+PRK.US,D,20190215,000000,85.1522,87.5078,85.1522,87.2021,54127.118493445,0
+PRK.US,D,20190219,000000,87.1312,87.6305,85.8257,86.9403,32125.135180848,0
+PRK.US,D,20190220,000000,87.0553,87.7959,86.403,87.6392,26699.89010106,0
+PRK.US,D,20190221,000000,87.4124,87.6801,85.1784,86.4545,44125.189673748,0
+PRK.US,D,20190222,000000,85.3497,87.0727,85.3497,86.1518,27973.75942485,0
+PRK.US,D,20190225,000000,86.7252,86.9851,86.1032,86.1109,43143.077517665,0
+PRK.US,D,20190226,000000,86.1188,86.6784,84.9857,85.4977,28362.084105812,0
+PRK.US,D,20190227,000000,85.3858,85.997,85.3225,85.9883,20060.359907787,0
+PRK.US,D,20190228,000000,85.6271,86.846,85.6271,86.3339,32820.626739079,0
+PRK.US,D,20190301,000000,86.8975,87.3852,85.7732,87.3852,38403.050856398,0
+PRK.US,D,20190304,000000,87.281,89.3874,87.281,88.8092,60509.820194018,0
+PRK.US,D,20190305,000000,88.5017,88.782,87.5769,88.0783,24266.183304238,0
+PRK.US,D,20190306,000000,88.5095,88.9339,84.8163,84.8163,53876.45388457,0
+PRK.US,D,20190307,000000,84.8066,85.0226,83.0077,83.2462,34627.672013713,0
+PRK.US,D,20190308,000000,83.1781,85.0938,83.1011,84.0571,48290.947825337,0
+PRK.US,D,20190311,000000,84.5146,85.7742,83.2832,85.7742,33871.568931206,0
+PRK.US,D,20190312,000000,85.7304,85.7742,84.4883,85.6271,16577.765546779,0
+PRK.US,D,20190313,000000,84.5671,86.1109,84.4718,86.0749,23328.245648899,0
+PRK.US,D,20190314,000000,85.4724,85.9396,85.2135,85.8443,21087.673878586,0
+PRK.US,D,20190315,000000,85.6613,87.064,85.1969,85.9485,128422.46486161,0
+PRK.US,D,20190318,000000,85.9396,87.0553,85.9396,87.0553,25885.230122216,0
+PRK.US,D,20190319,000000,87.1788,87.1788,84.3842,85.1191,16409.286055568,0
+PRK.US,D,20190320,000000,85.3429,85.3429,81.972,81.972,36912.418284771,0
+PRK.US,D,20190321,000000,81.9818,83.437,80.6453,80.9032,48875.489474721,0
+PRK.US,D,20190322,000000,80.619,80.619,76.8178,76.8947,55491.391446665,0
+PRK.US,D,20190325,000000,76.738,79.6737,76.6027,79.1258,34051.348876095,0
+PRK.US,D,20190326,000000,79.7312,81.0969,79.2124,80.9958,33648.641799543,0
+PRK.US,D,20190327,000000,80.7494,81.567,79.4976,81.4124,73296.797188549,0
+PRK.US,D,20190328,000000,81.0055,82.3614,80.8253,81.7743,30074.616495134,0
+PRK.US,D,20190329,000000,82.0411,83.7164,80.471,81.6809,36654.562478099,0
+PRK.US,D,20190401,000000,82.0236,83.0748,81.4805,81.6265,37275.060116462,0
+PRK.US,D,20190402,000000,80.947,81.4941,79.9824,80.8867,32801.107773633,0
+PRK.US,D,20190403,000000,81.4707,81.8951,79.2815,80.1099,22020.474964072,0
+PRK.US,D,20190404,000000,79.7926,81.6206,79.7926,80.8778,17735.54839187,0
+PRK.US,D,20190405,000000,80.6102,81.8951,80.6005,81.2925,34071.895155511,0
+PRK.US,D,20190408,000000,81.0337,81.6946,80.619,81.129,23030.324597367,0
+PRK.US,D,20190409,000000,80.7494,81.5262,79.6378,79.7556,24873.325860979,0
+PRK.US,D,20190410,000000,80.2394,81.5758,79.9259,81.5398,21994.792114801,0
+PRK.US,D,20190411,000000,81.3355,81.6197,80.6958,81.1193,16595.229884284,0
+PRK.US,D,20190412,000000,80.7572,82.3156,80.7572,81.3764,24573.350181506,0
+PRK.US,D,20190415,000000,81.3948,82.4383,80.5177,81.0833,25476.359161837,0
+PRK.US,D,20190416,000000,81.0502,83.4467,81.0502,83.0321,33503.790529659,0
+PRK.US,D,20190417,000000,83.145,83.6959,82.153,83.1781,31180.006327713,0
+PRK.US,D,20190418,000000,82.2651,83.9121,80.6774,80.9821,90203.303205985,0
+PRK.US,D,20190422,000000,81.274,82.0236,78.2915,80.5255,84235.636349614,0
+PRK.US,D,20190423,000000,81.0745,84.0405,79.7829,82.5162,52712.507155655,0
+PRK.US,D,20190424,000000,82.627,84.7481,81.5758,83.8342,85333.834984399,0
+PRK.US,D,20190425,000000,83.7582,84.498,82.5074,83.2394,42569.836321959,0
+PRK.US,D,20190426,000000,83.3172,84.1107,83.0584,84.0668,46716.075508103,0
+PRK.US,D,20190429,000000,83.8809,85.559,83.6453,85.2914,49542.21624177,0
+PRK.US,D,20190430,000000,85.7654,85.7654,83.6881,84.206,57376.512583081,0
+PRK.US,D,20190501,000000,84.2401,84.2722,82.2436,83.2832,49245.322504209,0
+PRK.US,D,20190502,000000,83.7105,84.7832,83.3465,84.7053,25984.879577384,0
+PRK.US,D,20190503,000000,84.6956,86.4731,83.6521,86.2053,34884.500506413,0
+PRK.US,D,20190506,000000,84.8241,86.55,84.8241,86.4731,29546.577114143,0
+PRK.US,D,20190507,000000,85.7148,86.3358,84.1107,85.2719,53831.252069855,0
+PRK.US,D,20190508,000000,84.8163,85.8354,84.1271,85.049,46676.010263242,0
+PRK.US,D,20190509,000000,84.352,85.5319,84.0502,85.2914,28761.709240453,0
+PRK.US,D,20190510,000000,84.3093,86.0565,84.2478,85.6447,37739.406031263,0
+PRK.US,D,20190513,000000,84.318,84.6956,82.9377,83.0837,55695.826926855,0
+PRK.US,D,20190514,000000,82.7576,84.8523,82.4976,84.2722,42639.693671973,0
+PRK.US,D,20190515,000000,83.2734,84.7219,83.1011,84.0931,53860.016861037,0
+PRK.US,D,20190516,000000,84.9282,86.4672,84.7463,85.2855,55142.104696594,0
+PRK.US,D,20190517,000000,84.5632,86.7154,84.3745,84.4144,45788.410992472,0
+PRK.US,D,20190520,000000,84.1447,85.8696,84.1447,85.5911,34819.779726253,0
+PRK.US,D,20190521,000000,85.8939,86.6279,85.4422,85.9036,26700.917415031,0
+PRK.US,D,20190522,000000,85.2349,86.5314,85.0596,85.2671,37297.66102382,0
+PRK.US,D,20190523,000000,84.5097,84.9828,83.3806,83.3961,38446.198043173,0
+PRK.US,D,20190524,000000,84.1107,85.4695,83.7953,84.938,46122.288032981,0
+PRK.US,D,20190528,000000,84.9994,85.8267,83.7398,84.4425,40334.4011215,0
+PRK.US,D,20190529,000000,83.7174,85.1814,83.6667,84.5555,50701.026400831,0
+PRK.US,D,20190530,000000,84.4932,85.0596,82.7517,83.6317,89212.972538134,0
+PRK.US,D,20190531,000000,82.7517,83.2832,82.1765,82.3069,46136.670428572,0
+PRK.US,D,20190603,000000,82.7858,83.8829,81.9672,83.0058,56506.377649814,0
+PRK.US,D,20190604,000000,83.8225,86.219,83.3611,86.1927,60219.090340282,0
+PRK.US,D,20190605,000000,85.5572,85.8628,84.4065,85.5211,36521.011661895,0
+PRK.US,D,20190606,000000,85.7897,86.477,84.6333,85.3643,49114.853629918,0
+PRK.US,D,20190607,000000,85.0694,86.0789,84.9282,85.4004,37353.135978243,0
+PRK.US,D,20190610,000000,85.9036,87.865,84.7949,86.9501,93424.959818409,0
+PRK.US,D,20190611,000000,87.1068,87.8748,85.9221,86.9149,52311.854707044,0
+PRK.US,D,20190612,000000,86.6687,86.879,86.0692,86.3222,22211.55536264,0
+PRK.US,D,20190613,000000,86.6687,87.1788,86.2705,86.6113,17236.273802062,0
+PRK.US,D,20190614,000000,86.4526,86.8284,85.3819,86.2103,39403.654663957,0
+PRK.US,D,20190617,000000,86.219,86.7495,85.3819,85.704,38923.899039594,0
+PRK.US,D,20190618,000000,85.7829,86.9219,85.5824,86.2979,36935.019192128,0
+PRK.US,D,20190619,000000,86.4818,86.8099,85.5473,86,28835.67584635,0
+PRK.US,D,20190620,000000,86.4108,86.4108,84.6772,85.2514,44168.336860522,0
+PRK.US,D,20190621,000000,84.9731,85.3916,83.8595,84.0308,59890.349869626,0
+PRK.US,D,20190624,000000,84.1447,84.9916,82.9687,83.0564,53778.859057344,0
+PRK.US,D,20190625,000000,83.4205,84.0055,82.2212,83.9364,87247.720911996,0
+PRK.US,D,20190626,000000,83.9364,85.2514,83.6317,83.7174,82171.76258228,0
+PRK.US,D,20190627,000000,83.804,85.7897,83.5772,85.7897,46040.102915317,0
+PRK.US,D,20190628,000000,85.5572,86.5742,85.4422,86.5742,90838.183239938,0
+PRK.US,D,20190701,000000,87.027,87.1068,86.4263,87.099,32966.505322932,0
+PRK.US,D,20190702,000000,87.099,87.1068,84.6713,85.2436,27768.29663069,0
+PRK.US,D,20190703,000000,85.4947,86.3271,85.086,86.0087,22034.857359662,0
+PRK.US,D,20190705,000000,86.2103,87.2187,86.2025,86.9774,39057.449855798,0
+PRK.US,D,20190708,000000,86.4886,87.1068,85.5289,85.9036,29802.378292872,0
+PRK.US,D,20190709,000000,85.4248,86.2346,84.538,85.9124,61732.323819268,0
+PRK.US,D,20190710,000000,86.0282,86.8031,84.8611,85.0324,44716.922520928,0
+PRK.US,D,20190711,000000,85.1726,85.5386,84.3209,84.9467,38752.33760647,0
+PRK.US,D,20190712,000000,84.7638,86.6016,84.7638,85.7654,49827.809525652,0
+PRK.US,D,20190715,000000,86.2258,86.5577,84.0055,84.6772,43866.306553107,0
+PRK.US,D,20190716,000000,84.5097,85.2758,84.2333,84.5029,28632.267680132,0
+PRK.US,D,20190717,000000,84.4144,84.4144,83.3261,84.1534,30849.211229115,0
+PRK.US,D,20190718,000000,84.9916,84.9916,83.3513,84.9916,29080.1765714,0
+PRK.US,D,20190719,000000,84.3287,85.3643,84.2235,84.6265,32378.881731635,0
+PRK.US,D,20190722,000000,84.7988,84.8416,83.657,83.8137,33466.807226711,0
+PRK.US,D,20190723,000000,81.7666,83.4487,75.6526,79.6155,134414.78725328,0
+PRK.US,D,20190724,000000,79.2669,81.7588,77.4379,80.7572,93423.932504439,0
+PRK.US,D,20190725,000000,81.461,81.461,80.1206,80.5917,42119.872802749,0
+PRK.US,D,20190726,000000,80.4087,82.1258,80.4087,81.4356,47643.740023733,0
+PRK.US,D,20190729,000000,81.8007,81.9311,81.1924,81.5934,40959.008015746,0
+PRK.US,D,20190730,000000,81.0181,83.0564,80.4769,82.3331,55428.725294447,0
+PRK.US,D,20190731,000000,82.3146,83.7095,81.9156,82.3935,80677.020754767,0
+PRK.US,D,20190801,000000,82.3243,83.3261,80.5829,80.73,47319.108808961,0
+PRK.US,D,20190802,000000,80.6958,81.4892,79.5969,79.7214,40759.709105411,0
+PRK.US,D,20190805,000000,78.4483,79.2231,77.5625,78.4142,48028.982762782,0
+PRK.US,D,20190806,000000,78.8493,79.9366,77.656,79.1968,77781.022671085,0
+PRK.US,D,20190807,000000,78.3431,79.2231,77.8583,78.4998,40625.130975236,0
+PRK.US,D,20190808,000000,79.1714,80.9296,79.0148,79.7302,40854.221990725,0
+PRK.US,D,20190809,000000,79.9911,80.4428,79.1813,79.6943,33311.68281712,0
+PRK.US,D,20190812,000000,79.2835,80.0514,78.5243,78.8854,43626.942397911,0
+PRK.US,D,20190813,000000,78.8299,80.103,78.8299,79.8957,52986.799985858,0
+PRK.US,D,20190814,000000,78.8756,78.9437,77.8906,78.3869,46370.898013914,0
+PRK.US,D,20190815,000000,79.2854,79.5755,78.2545,78.3869,41938.038229917,0
+PRK.US,D,20190816,000000,78.7393,81.1981,78.7393,80.9791,52976.52684615,0
+PRK.US,D,20190819,000000,81.9107,81.9272,80.2812,80.7222,53724.411416891,0
+PRK.US,D,20190820,000000,80.6521,80.6521,79.3817,79.887,23496.725140109,0
+PRK.US,D,20190821,000000,80.4836,80.8896,79.7274,80.4749,35069.417021157,0
+PRK.US,D,20190822,000000,81.1086,81.642,79.9736,80.0796,47075.635397882,0
+PRK.US,D,20190823,000000,80.218,81.0483,77.542,77.656,62335.357120127,0
+PRK.US,D,20190826,000000,78.4063,80.1838,78.4063,79.6552,60802.604675695,0
+PRK.US,D,20190827,000000,80.0612,80.0612,78.4063,78.7578,73515.615064329,0
+PRK.US,D,20190828,000000,78.748,80.218,78.7033,79.5755,71217.513711653,0
+PRK.US,D,20190829,000000,80.1838,80.8721,79.701,79.9824,27763.160060837,0
+PRK.US,D,20190830,000000,79.8158,80.2646,79.2766,79.3564,36459.372823648,0
+PRK.US,D,20190903,000000,79.2766,79.2766,77.656,78.3869,50493.50897873,0
+PRK.US,D,20190904,000000,78.8989,79.6914,78.8989,79.2941,42497.924344003,0
+PRK.US,D,20190905,000000,79.594,82.2728,79.594,80.432,44843.282139336,0
+PRK.US,D,20190906,000000,81.0736,81.2867,79.4967,79.9366,51327.687923018,0
+PRK.US,D,20190909,000000,80.0514,83.586,79.7274,83.0651,71593.510624965,0
+PRK.US,D,20190910,000000,83.4155,85.3643,82.4792,84.8183,88986.963464559,0
+PRK.US,D,20190911,000000,84.6781,87.1525,83.6911,86.9149,62595.267554739,0
+PRK.US,D,20190912,000000,86.0263,87.8846,85.3887,87.5935,56373.854147582,0
+PRK.US,D,20190913,000000,87.3472,88.3381,86.732,87.9984,71734.252638965,0
+PRK.US,D,20190916,000000,86.9501,88.5328,86.9501,87.8328,64152.675534469,0
+PRK.US,D,20190917,000000,87.5399,87.5399,85.9562,86.7038,40930.243224564,0
+PRK.US,D,20190918,000000,86.4468,87.2402,85.5045,86.7126,45745.263805697,0
+PRK.US,D,20190919,000000,86.333,87.7443,85.3303,85.5406,47796.809805382,0
+PRK.US,D,20190920,000000,85.4082,87.0376,85.4082,86.8011,122447.60680745,0
+PRK.US,D,20190923,000000,86.5889,87.1155,85.7684,86.4127,49652.138836645,0
+PRK.US,D,20190924,000000,86.4224,86.4711,84.1398,84.28,63844.48134323,0
+PRK.US,D,20190925,000000,84.7306,85.8228,83.179,85.489,95787.781951247,0
+PRK.US,D,20190926,000000,84.3773,85.2329,83.62,83.6911,46167.489847695,0
+PRK.US,D,20190927,000000,83.9111,84.6684,83.6649,83.77,26582.776308388,0
+PRK.US,D,20190930,000000,83.7086,84.3083,83.3834,83.5227,45747.31843364,0
+PRK.US,D,20191001,000000,84.0599,84.3852,81.7453,82.2007,44944.986222445,0
+PRK.US,D,20191002,000000,81.9457,83.142,80.766,81.8221,57715.526193445,0
+PRK.US,D,20191003,000000,81.9457,81.9993,80.762,81.568,17745.821531578,0
+PRK.US,D,20191004,000000,81.6206,82.5891,80.8009,82.4023,30833.801519554,0
+PRK.US,D,20191007,000000,82.1842,83.0651,81.8785,82.4743,14923.790053793,0
+PRK.US,D,20191008,000000,81.8318,82.1842,81.1183,81.277,33303.464305354,0
+PRK.US,D,20191009,000000,81.7258,82.229,81.0647,81.903,28466.870130833,0
+PRK.US,D,20191010,000000,81.9633,83.4001,81.9633,83.2764,77927.928568909,0
+PRK.US,D,20191011,000000,83.6813,85.7625,83.2492,84.1826,71032.597196909,0
+PRK.US,D,20191014,000000,84.0425,84.1826,83.4886,83.6297,28195.659242543,0
+PRK.US,D,20191015,000000,83.5587,84.9069,83.5062,84.5973,31334.103423333,0
+PRK.US,D,20191016,000000,84.3257,85.1794,84.0425,84.9322,25184.601994132,0
+PRK.US,D,20191017,000000,84.8805,85.8131,84.3598,85.2329,37001.79460023,0
+PRK.US,D,20191018,000000,84.3423,86.291,84.3423,86.291,42415.739226339,0
+PRK.US,D,20191021,000000,86.333,87.5653,85.9388,86.9238,39072.85956536,0
+PRK.US,D,20191022,000000,86.7719,87.8241,86.5742,86.9403,31166.651246093,0
+PRK.US,D,20191023,000000,87.0844,87.4172,85.7994,87.1252,47209.186214086,0
+PRK.US,D,20191024,000000,87.6548,87.6548,85.559,85.5844,29193.181108188,0
+PRK.US,D,20191025,000000,85.7625,86.8235,84.1573,86.5003,26239.653442142,0
+PRK.US,D,20191028,000000,86.4662,87.5837,86.0779,87.1252,28042.589460894,0
+PRK.US,D,20191029,000000,87.9984,89.9891,87.0795,89.5305,109698.64042983,0
+PRK.US,D,20191030,000000,89.5471,89.8625,88.1843,89.6844,45493.571882853,0
+PRK.US,D,20191031,000000,89.111,89.2084,87.8047,89.1996,49672.685116061,0
+PRK.US,D,20191101,000000,89.1996,89.8197,88.9513,89.7456,50508.918688291,0
+PRK.US,D,20191104,000000,89.8109,90.4105,89.2084,89.8625,53437.790819039,0
+PRK.US,D,20191105,000000,89.8625,90.8972,89.3339,90.5818,66092.244311339,0
+PRK.US,D,20191106,000000,90.7084,90.7084,89.6649,89.7817,34140.725191555,0
+PRK.US,D,20191107,000000,89.881,90.7405,89.6552,90.1866,39273.185789665,0
+PRK.US,D,20191108,000000,89.4322,90.6909,89.4322,90.6909,39703.630343431,0
+PRK.US,D,20191111,000000,90.2411,90.5565,89.37,89.8625,32302.860497796,0
+PRK.US,D,20191112,000000,89.8625,90.5196,89.7194,90.0338,35759.772009533,0
+PRK.US,D,20191113,000000,89.6844,90.0523,89.3067,89.7359,35565.609669053,0
+PRK.US,D,20191114,000000,89.8109,90.1516,88.9339,89.7107,31307.393260093,0
+PRK.US,D,20191115,000000,90.2129,90.2129,88.9767,89.2171,33018.898335443,0
+PRK.US,D,20191118,000000,88.6292,89.111,88.0792,88.9865,28917.860964013,0
+PRK.US,D,20191119,000000,89.3427,90.1769,87.2149,89.8625,51399.599900974,0
+PRK.US,D,20191120,000000,89.9978,90.4397,88.5153,88.5328,55760.547707015,0
+PRK.US,D,20191121,000000,89.3145,89.3145,87.572,88.8444,31945.355235958,0
+PRK.US,D,20191122,000000,88.8365,89.6123,88.2846,88.7908,26659.824856198,0
+PRK.US,D,20191125,000000,89.4322,90.8603,89.1286,90.0435,42468.132238849,0
+PRK.US,D,20191126,000000,90.0076,90.6266,88.5504,89.918,45993.873786632,0
+PRK.US,D,20191127,000000,89.6289,90.6266,89.5568,89.9706,94788.205457659,0
+PRK.US,D,20191129,000000,90.3308,90.4017,89.0312,89.2726,20898.648107959,0
+PRK.US,D,20191202,000000,89.3787,90.2499,88.2037,88.5328,34755.058946093,0
+PRK.US,D,20191203,000000,87.6694,87.9897,87.3054,87.7492,30685.868307759,0
+PRK.US,D,20191204,000000,88.4247,89.3242,87.9459,88.2662,44754.933137848,0
+PRK.US,D,20191205,000000,88.5231,89.148,88.0169,88.3644,30372.537546665,0
+PRK.US,D,20191206,000000,89.7554,90.1516,88.968,88.9767,38844.795863842,0
+PRK.US,D,20191209,000000,88.415,89.7915,88.415,89.584,40416.586239165,0
+PRK.US,D,20191210,000000,90.096,90.7882,89.6123,90.4017,53365.878841083,0
+PRK.US,D,20191211,000000,90.5906,90.6091,89.8538,90.6091,34651.300235042,0
+PRK.US,D,20191212,000000,90.1964,91.8726,90.1964,91.5797,75242.529849242,0
+PRK.US,D,20191213,000000,91.6623,91.9544,91.1785,91.6068,39653.29195886,0
+PRK.US,D,20191216,000000,91.8726,92.9754,91.6526,92.7234,62705.190149615,0
+PRK.US,D,20191217,000000,92.9278,93.2928,92.5462,93.2928,44873.07424449,0
+PRK.US,D,20191218,000000,93.2451,93.3113,92.5822,93.2451,56780.670480018,0
+PRK.US,D,20191219,000000,93.2928,93.395,92.9278,93.2831,48146.096555454,0
+PRK.US,D,20191220,000000,93.2266,93.8816,92.6659,92.7234,120316.95763201,0
+PRK.US,D,20191223,000000,93.1244,93.1244,91.4171,92.2873,33415.441528171,0
+PRK.US,D,20191224,000000,91.9086,92.37,91.5338,92.2688,28180.249532981,0
+PRK.US,D,20191226,000000,92.2601,92.518,91.2252,91.7431,47871.80372525,0
+PRK.US,D,20191227,000000,92.0926,92.0926,90.7959,91.4423,30080.780378958,0
+PRK.US,D,20191230,000000,91.4803,92.3982,90.6091,91.2876,31022.827290181,0
+PRK.US,D,20191231,000000,91.1426,91.8726,89.9083,91.0968,42367.455469712,0
+PRK.US,D,20200102,000000,91.0159,91.4803,90.1769,91.1426,35579.992064644,0
+PRK.US,D,20200103,000000,91.1873,91.1873,89.4322,90.3852,31634.079102806,0
+PRK.US,D,20200106,000000,89.4858,91.161,89.4858,90.8603,52117.692366562,0
+PRK.US,D,20200107,000000,90.3132,90.6451,89.7281,89.9083,24455.209074865,0
+PRK.US,D,20200108,000000,89.7281,91.6439,89.7281,90.978,46042.157543259,0
+PRK.US,D,20200109,000000,91.4258,91.4258,89.9083,90.393,29224.000527312,0
+PRK.US,D,20200110,000000,90.0873,90.465,89.6035,89.9365,33932.180455483,0
+PRK.US,D,20200113,000000,90.0076,90.7142,89.7194,90.7142,34660.546060779,0
+PRK.US,D,20200114,000000,90.1419,91.3343,90.1419,90.7405,40353.920086946,0
+PRK.US,D,20200115,000000,90.5993,90.6266,89.5568,90.3034,32400.455325022,0
+PRK.US,D,20200116,000000,90.2946,91.5718,90.2946,91.161,24570.268239594,0
+PRK.US,D,20200117,000000,91.5991,93.0406,90.2664,90.6812,22582.415706098,0
+PRK.US,D,20200121,000000,90.4017,90.4017,89.6455,89.7028,25759.89781778,0
+PRK.US,D,20200122,000000,89.8275,90.0144,89.441,89.441,18400.220530977,0
+PRK.US,D,20200123,000000,89.0128,89.9083,88.3907,89.0925,51084.214511939,0
+PRK.US,D,20200124,000000,89.1577,89.5938,88.454,88.9426,34553.705407816,0
+PRK.US,D,20200127,000000,88.5328,89.2171,88.2759,88.9251,26063.982753136,0
+PRK.US,D,20200128,000000,83.7563,86.005,81.0327,84.9029,99221.065241655,0
+PRK.US,D,20200129,000000,85.1084,86.292,83.9324,84.2002,76139.374945749,0
+PRK.US,D,20200130,000000,84.0843,86.7738,84.0843,86.3534,47722.843199485,0
+PRK.US,D,20200131,000000,86.1664,86.4945,84.3852,84.5029,53111.104976324,0
+PRK.US,D,20200203,000000,85.0343,86.4498,84.6401,86.22,53675.100346294,0
+PRK.US,D,20200204,000000,86.4409,88.0081,86.4409,87.4124,33761.646336331,0
+PRK.US,D,20200205,000000,87.9459,89.7028,86.9393,89.5033,40339.537691355,0
+PRK.US,D,20200206,000000,89.8352,89.8352,88.9513,89.1577,29218.863957458,0
+PRK.US,D,20200207,000000,88.3284,88.488,87.901,87.901,25209.25752943,0
+PRK.US,D,20200210,000000,87.1078,88.7908,87.1078,88.7363,27400.518229144,0
+PRK.US,D,20200211,000000,88.9767,89.9706,88.7022,88.9076,34617.398874006,0
+PRK.US,D,20200212,000000,89.2084,90.0076,88.8921,89.5121,27572.079662267,0
+PRK.US,D,20200213,000000,89.2902,90.7307,89.2902,90.6996,32072.742168337,0
+PRK.US,D,20200214,000000,90.5993,90.6363,88.7294,88.7294,27355.31641443,0
+PRK.US,D,20200218,000000,88.7294,89.3018,88.5689,88.7294,23682.668968823,0
+PRK.US,D,20200219,000000,89.1743,89.441,88.8784,89.4226,30802.98210043,0
+PRK.US,D,20200220,000000,89.1072,89.6123,88.3401,89.5753,21284.918160979,0
+PRK.US,D,20200221,000000,89.5656,89.5656,88.3888,88.8735,19845.65128789,0
+PRK.US,D,20200224,000000,86.3942,87.4631,86.3942,86.4916,56656.365489551,0
+PRK.US,D,20200225,000000,86.8157,86.8157,83.1489,83.3192,79074.410960321,0
+PRK.US,D,20200226,000000,83.9578,84.7745,82.8695,83.1216,61787.798773691,0
+PRK.US,D,20200227,000000,82.0246,84.7306,80.2452,80.2637,42208.221804237,0
+PRK.US,D,20200228,000000,79.1132,79.7819,76.5043,78.4921,86784.402311166,0
+PRK.US,D,20200302,000000,79.2007,79.9746,77.8896,79.6699,110072.5827152,0
+PRK.US,D,20200303,000000,79.6874,87.2469,77.8807,78.7072,65149.170086144,0
+PRK.US,D,20200304,000000,79.0226,80.6413,77.979,80.1819,41458.282605554,0
+PRK.US,D,20200305,000000,78.6975,79.1132,75.8132,77.6481,55712.263950387,0
+PRK.US,D,20200306,000000,76.9911,77.7815,75.1932,77.6394,61899.775996508,0
+PRK.US,D,20200309,000000,74.7357,74.7357,69.7898,71.2479,93138.339220555,0
+PRK.US,D,20200310,000000,74.0338,76.9541,72.3605,76.8383,92290.805194648,0
+PRK.US,D,20200311,000000,74.7259,74.9235,71.6509,72.5688,75483.94863238,0
+PRK.US,D,20200312,000000,69.7187,71.6967,67.1303,68.0113,98493.726950331,0
+PRK.US,D,20200313,000000,72.3079,77.2335,70.7427,77.2335,112640.8676422,0
+PRK.US,D,20200316,000000,68.315,78.5183,65.6187,75.8327,141578.24757165,0
+PRK.US,D,20200317,000000,77.3045,84.5603,73.0994,83.985,142821.29747632,0
+PRK.US,D,20200318,000000,80.5245,80.7397,76.7214,79.0226,88779.446042457,0
+PRK.US,D,20200319,000000,78.204,81.9244,74.6889,81.0531,105567.81095324,0
+PRK.US,D,20200320,000000,80.0378,80.0378,72.4345,73.3505,141712.82570183,0
+PRK.US,D,20200323,000000,71.1029,74.4475,65.0804,67.3553,107750.8531412,0
+PRK.US,D,20200324,000000,71.1661,71.5429,66.6262,70.5909,85059.542154196,0
+PRK.US,D,20200325,000000,69.0792,70.2842,64.5314,66.6262,212862.53669142,0
+PRK.US,D,20200326,000000,67.4175,72.1182,67.4175,71.4991,75842.481208189,0
+PRK.US,D,20200327,000000,70.2133,70.2133,64.4428,64.6043,81420.796069625,0
+PRK.US,D,20200330,000000,65.2148,70.8517,65.0619,70.33,71326.408992557,0
+PRK.US,D,20200331,000000,69.4218,69.9328,66.5638,69.7898,76914.996993703,0
+PRK.US,D,20200401,000000,66.4986,67.7242,64.7845,65.1524,57134.066485973,0
+PRK.US,D,20200402,000000,64.217,67.8663,64.217,67.6531,66154.910463556,0
+PRK.US,D,20200403,000000,66.2485,66.743,63.2202,65.3062,53544.631472002,0
+PRK.US,D,20200406,000000,67.4175,68.3617,66.5551,68.1729,55056.837637018,0
+PRK.US,D,20200407,000000,67.9295,70.9326,65.5662,66.0246,67139.077247582,0
+PRK.US,D,20200408,000000,66.4646,68.6801,66.4646,67.4175,43232.453833124,0
+PRK.US,D,20200409,000000,68.5408,71.1827,68.2177,71.1759,73812.508801891,0
+PRK.US,D,20200413,000000,70.33,70.33,67.0944,67.7515,39335.851941884,0
+PRK.US,D,20200414,000000,69.197,69.5036,66.5366,66.9143,43133.831691928,0
+PRK.US,D,20200415,000000,64.766,65.3501,63.0839,63.192,65397.780067078,0
+PRK.US,D,20200416,000000,63.9123,64.0564,61.5556,62.8347,73185.847279703,0
+PRK.US,D,20200417,000000,64.3961,67.0486,64.3961,65.8981,57111.465578615,0
+PRK.US,D,20200420,000000,64.7202,67.3728,63.5521,65.8894,88471.251851218,0
+PRK.US,D,20200421,000000,63.7313,69.1259,63.7313,68.7745,107525.87138159,0
+PRK.US,D,20200422,000000,69.197,69.197,64.7125,66.5006,309043.77989348,0
+PRK.US,D,20200423,000000,66.0158,67.5207,64.7464,65.2693,54606.874117807,0
+PRK.US,D,20200424,000000,65.9264,66.5006,64.6812,66.0578,39049.231344031,0
+PRK.US,D,20200427,000000,66.8695,71.39,66.3751,70.3397,38832.468096192,0
+PRK.US,D,20200428,000000,72.2271,72.4423,69.636,70.4925,49560.707893244,0
+PRK.US,D,20200429,000000,70.4925,77.6296,70.4925,76.6767,98442.36125179,0
+PRK.US,D,20200430,000000,73.3329,74.5196,71.7512,71.8933,41867.153565933,0
+PRK.US,D,20200501,000000,69.9076,71.1486,68.8105,70.0234,44360.444573061,0
+PRK.US,D,20200504,000000,69.1707,69.4412,67.7864,69.4412,36962.756669339,0
+PRK.US,D,20200505,000000,69.6827,70.9871,66.0675,66.6642,43353.676881678,0
+PRK.US,D,20200506,000000,67.4361,67.4361,64.8273,65.8163,49614.128219726,0
+PRK.US,D,20200507,000000,66.6729,67.6336,65.5107,66.0508,37165.137521586,0
+PRK.US,D,20200508,000000,67.4263,70.0321,66.889,69.3945,41628.816724707,0
+PRK.US,D,20200511,000000,68.9546,68.9546,65.9886,65.9886,61537.134164816,0
+PRK.US,D,20200512,000000,67.0661,67.0661,63.372,63.372,79069.274390468,0
+PRK.US,D,20200513,000000,63.372,65.6011,61.1701,62.5369,71124.02814031,0
+PRK.US,D,20200514,000000,61.5936,63.7955,59.6857,62.5816,69057.072431063,0
+PRK.US,D,20200515,000000,62.9768,63.0927,61.3318,62.3656,42217.467629975,0
+PRK.US,D,20200518,000000,65.3412,67.8663,64.6862,67.7047,79733.946529575,0
+PRK.US,D,20200519,000000,66.2748,67.0486,62.5816,62.5816,85423.211299857,0
+PRK.US,D,20200520,000000,62.6898,65.7773,62.6898,65.3228,97087.334124306,0
+PRK.US,D,20200521,000000,65.314,65.3315,62.0609,62.2876,121669.93013155,0
+PRK.US,D,20200522,000000,63.2533,63.591,59.3061,59.6605,177872.22284601,0
+PRK.US,D,20200526,000000,62.8357,65.0405,62.3324,64.9042,180115.87655824,0
+PRK.US,D,20200527,000000,64.0291,70.9024,64.0291,69.781,314239.93395777,0
+PRK.US,D,20200528,000000,70.6201,71.3229,68.3862,69.3713,1083192.6596124,0
+PRK.US,D,20200529,000000,69.926,69.926,65.6236,68.2585,188860.37307767,0
+PRK.US,D,20200601,000000,67.3192,68.5779,65.9428,65.9428,79610.668853079,0
+PRK.US,D,20200602,000000,66.6554,67.3095,64.1917,64.5489,75181.918324965,0
+PRK.US,D,20200603,000000,66.3712,69.4627,65.9107,67.6114,92339.088951275,0
+PRK.US,D,20200604,000000,67.5469,68.5808,66.2076,67.693,66502.142585687,0
+PRK.US,D,20200605,000000,71.1126,72.7168,70.2911,70.6201,144905.71752308,0
+PRK.US,D,20200608,000000,72.0238,72.6448,70.7748,70.9209,92874.319530062,0
+PRK.US,D,20200609,000000,69.1337,72.0608,68.3501,71.1215,87460.374903952,0
+PRK.US,D,20200610,000000,72.0141,72.0141,67.5841,67.6114,124793.99191675,0
+PRK.US,D,20200611,000000,64.7377,65.5787,62.8971,63.4266,127297.55606358,0
+PRK.US,D,20200612,000000,64.2744,65.8329,62.715,64.3016,98035.544919353,0
+PRK.US,D,20200615,000000,62.8892,65.46,61.7192,64.8751,73369.736480476,0
+PRK.US,D,20200616,000000,66.7079,67.4011,64.6122,66.3527,59182.530543745,0
+PRK.US,D,20200617,000000,66.964,67.0973,63.8734,63.9299,75026.793915374,0
+PRK.US,D,20200618,000000,63.8188,65.2965,62.935,63.7177,83668.559037734,0
+PRK.US,D,20200619,000000,64.0564,65.0317,62.9068,64.3571,224392.08138568,0
+PRK.US,D,20200622,000000,64.2822,65.0414,62.935,64.1488,69244.043573748,0
+PRK.US,D,20200623,000000,65.2965,65.2965,62.9068,63.4081,78430.285100631,0
+PRK.US,D,20200624,000000,62.9982,63.0255,60.1433,60.5832,135028.09369384,0
+PRK.US,D,20200625,000000,60.5832,63.3351,60.3457,62.9447,62364.121911309,0
+PRK.US,D,20200626,000000,61.8671,62.1125,59.7169,60.3622,202305.85832749,0
+PRK.US,D,20200629,000000,61.1021,63.774,61.1021,63.1443,72886.8989142,0
+PRK.US,D,20200630,000000,62.3052,64.8751,62.1787,64.1655,63879.410018238,0
+PRK.US,D,20200701,000000,64.4564,64.8672,61.9937,62.1125,66057.315636331,0
+PRK.US,D,20200702,000000,63.6349,64.3299,61.4661,62.0034,53007.346265274,0
+PRK.US,D,20200706,000000,63.5258,64.2199,61.8584,62.0862,46604.098285286,0
+PRK.US,D,20200707,000000,61.5391,62.2137,60.518,61.0388,52858.385739508,0
+PRK.US,D,20200708,000000,60.7818,61.8458,59.7169,61.029,88886.28669542,0
+PRK.US,D,20200709,000000,60.7098,61.0388,58.832,59.1231,65315.594949413,0
+PRK.US,D,20200710,000000,59.4161,61.6043,59.2604,61.6043,39568.024899284,0
+PRK.US,D,20200713,000000,62.0609,62.9447,61.1021,62.2692,67329.130332179,0
+PRK.US,D,20200714,000000,61.1654,62.2974,60.7196,61.2569,51780.733384141,0
+PRK.US,D,20200715,000000,62.3967,64.6862,62.3967,64.1488,85342.053496164,0
+PRK.US,D,20200716,000000,63.4908,64.95,62.6888,63.4636,41125.432879015,0
+PRK.US,D,20200717,000000,61.9694,64.2199,61.9217,62.1125,34670.819200486,0
+PRK.US,D,20200720,000000,62.9263,62.9263,60.883,61.4661,35406.37600358,0
+PRK.US,D,20200721,000000,61.6851,64.621,61.6851,64.621,47355.064797939,0
+PRK.US,D,20200722,000000,62.9166,64.1917,61.8048,62.4425,48032.064704696,0
+PRK.US,D,20200723,000000,62.2974,63.8003,62.1698,63.7546,72374.269242772,0
+PRK.US,D,20200724,000000,63.7449,64.7952,62.935,62.9447,24057.638568165,0
+PRK.US,D,20200727,000000,62.935,62.935,61.6385,61.8856,41859.962368137,0
+PRK.US,D,20200728,000000,62.2974,64.0564,62.2974,62.7782,39015.329982995,0
+PRK.US,D,20200729,000000,63.4178,64.7037,62.0706,64.5294,44420.028783367,0
+PRK.US,D,20200730,000000,77.4398,82.6262,75.0968,80.2287,1025309.6812417,0
+PRK.US,D,20200731,000000,79.3078,82.0528,76.1627,78.1873,3272544.6099684,0
+PRK.US,D,20200803,000000,75.672,77.9324,75.0141,75.6068,478030.76420605,0
+PRK.US,D,20200804,000000,75.1328,75.343,72.9815,75.3149,242763.53712549,0
+PRK.US,D,20200805,000000,75.4074,76.5443,74.8418,76.118,163138.48587681,0
+PRK.US,D,20200806,000000,75.7256,76.6737,74.6325,74.8768,147490.43947361,0
+PRK.US,D,20200807,000000,74.1204,77.5946,74.1204,77.1925,98764.937838621,0
+PRK.US,D,20200810,000000,78.0239,81.4064,77.2491,80.5567,112614.15747896,0
+PRK.US,D,20200811,000000,81.5973,83.0145,81.3052,81.8425,135834.53516092,0
+PRK.US,D,20200812,000000,82.964,82.964,80.3484,81.2323,78706.632558776,0
+PRK.US,D,20200813,000000,80.8594,81.0035,79.8451,80.4846,36947.346959777,0
+PRK.US,D,20200814,000000,80.2666,82.4072,79.9113,81.5777,100328.50970218,0
+PRK.US,D,20200817,000000,80.6676,81.1865,79.7829,80.6024,69553.265078959,0
+PRK.US,D,20200818,000000,80.9403,81.0502,78.4063,78.6517,104191.21023238,0
+PRK.US,D,20200819,000000,78.7247,80.9869,78.7247,79.3895,81079.727831321,0
+PRK.US,D,20200820,000000,77.4632,79.8238,77.4632,79.1423,97342.107989065,0
+PRK.US,D,20200821,000000,78.8269,79.668,77.8048,79.0955,72536.584850159,0
+PRK.US,D,20200824,000000,79.9716,82.8491,78.6975,82.6378,84465.754679073,0
+PRK.US,D,20200825,000000,83.0252,83.7816,82.2037,83.5694,67678.417082251,0
+PRK.US,D,20200826,000000,82.5259,83.1586,81.6411,81.9263,74203.915424765,0
+PRK.US,D,20200827,000000,82.5356,83.9101,82.1492,83.2832,79398.014861123,0
+PRK.US,D,20200828,000000,83.6346,84.3997,82.7391,84.0123,64196.850035214,0
+PRK.US,D,20200831,000000,83.4584,83.5509,82.6651,82.9425,100336.72821394,0
+PRK.US,D,20200901,000000,82.3887,84.4094,82.2231,84.1057,113527.439599,0
+PRK.US,D,20200902,000000,84.4824,84.5389,83.1275,84.3997,78694.304791125,0
+PRK.US,D,20200903,000000,84.318,86.9559,83.6151,84.133,77813.896718152,0
+PRK.US,D,20200904,000000,85.9951,86.4848,84.279,85.1288,62172.014198769,0
+PRK.US,D,20200908,000000,85.8666,85.8666,81.7433,81.9924,111014.62962643,0
+PRK.US,D,20200909,000000,82.8033,84.2333,82.1123,83.0534,78187.839003522,0
+PRK.US,D,20200910,000000,84.3812,84.3812,82.9697,82.9785,85219.803133639,0
+PRK.US,D,20200911,000000,83.7553,83.7553,81.2536,81.7433,62809.976174635,0
+PRK.US,D,20200914,000000,82.0012,83.8186,82.0012,83.3572,50303.455894131,0
+PRK.US,D,20200915,000000,83.6521,83.6521,82.3243,82.3428,42297.598119697,0
+PRK.US,D,20200916,000000,81.8825,83.2375,81.8825,82.6651,92297.996392443,0
+PRK.US,D,20200917,000000,81.4659,83.0252,81.4562,82.3614,94165.653191355,0
+PRK.US,D,20200918,000000,83.0252,83.0252,81.5583,81.9457,220095.8543598,0
+PRK.US,D,20200921,000000,81.0969,82.1424,77.8224,79.0955,197637.74364418,0
+PRK.US,D,20200922,000000,78.5524,79.7974,77.0855,77.8583,138886.68496817,0
+PRK.US,D,20200923,000000,77.9693,79.1958,74.5293,74.7863,90654.294039165,0
+PRK.US,D,20200924,000000,74.5751,75.8482,73.992,73.992,86275.88189562,0
+PRK.US,D,20200925,000000,73.7633,74.6217,73.7633,74.5458,53941.17466473,0
+PRK.US,D,20200928,000000,75.8025,77.6384,75.8025,76.8353,97868.092742114,0
+PRK.US,D,20200929,000000,77.1584,77.1584,74.9985,76.0342,49764.116059462,0
+PRK.US,D,20200930,000000,76.5685,77.3892,75.2477,75.6078,68070.851019097,0
+PRK.US,D,20201001,000000,75.5631,76.5685,74.9167,75.4521,66973.679698282,0
+PRK.US,D,20201002,000000,74.6762,78.5086,74.6762,77.9333,55154.432464243,0
+PRK.US,D,20201005,000000,78.5524,81.0092,78.5524,80.95,67412.342763814,0
+PRK.US,D,20201006,000000,81.936,84.7774,81.0512,82.0012,99558.024224078,0
+PRK.US,D,20201007,000000,82.3243,83.5499,81.4697,83.4038,70605.234585057,0
+PRK.US,D,20201008,000000,83.44,85.3041,83.44,85.2758,46129.479230776,0
+PRK.US,D,20201009,000000,85.2758,85.8842,83.1186,83.256,77859.098532866,0
+PRK.US,D,20201012,000000,83.0077,84.5019,83.0077,84.5019,41916.46463653,0
+PRK.US,D,20201013,000000,83.5315,84.8329,81.825,82.0927,38731.791327054,0
+PRK.US,D,20201014,000000,81.5311,82.4539,79.8607,79.8607,38510.918823333,0
+PRK.US,D,20201015,000000,79.5483,82.9513,79.5248,82.2601,26057.81886931,0
+PRK.US,D,20201016,000000,80.8487,83.4038,80.8487,82.5824,38821.167642514,0
+PRK.US,D,20201019,000000,83.0993,83.9052,81.7141,82.8033,43175.95156473,0
+PRK.US,D,20201020,000000,83.0895,84.7316,83.0895,83.8469,39858.75475302,0
+PRK.US,D,20201021,000000,83.5694,84.8095,83.3844,84.4737,30188.648345892,0
+PRK.US,D,20201022,000000,84.7774,87.3064,84.3715,86.7885,63521.904756399,0
+PRK.US,D,20201023,000000,86.7066,88.0986,86.4381,87.4445,51583.489101746,0
+PRK.US,D,20201026,000000,86.5393,87.5458,85.6807,86.8994,69627.231684856,0
+PRK.US,D,20201027,000000,86.8994,87.0191,84.7229,85.8111,52128.992820241,0
+PRK.US,D,20201028,000000,81.0045,87.1292,81.0045,84.8426,75835.290010393,0
+PRK.US,D,20201029,000000,84.9916,86.1431,83.6521,85.7917,40036.480069968,0
+PRK.US,D,20201030,000000,84.2693,86.5393,83.9198,84.5477,60503.656310193,0
+PRK.US,D,20201102,000000,85.2758,87.0473,84.8426,86.4848,67571.576429288,0
+PRK.US,D,20201103,000000,87.9615,88.9932,86.7154,88.7266,82298.122200688,0
+PRK.US,D,20201104,000000,86.9754,87.3608,82.6183,82.9697,40461.788053879,0
+PRK.US,D,20201105,000000,83.0437,86.7885,83.0437,86.0137,41592.86073573,0
+PRK.US,D,20201106,000000,86.88,87.3793,84.7968,85.0636,41637.035236473,0
+PRK.US,D,20201109,000000,88.5601,96.4077,88.5601,94.0793,132065.32020206,0
+PRK.US,D,20201110,000000,92.2503,98.9962,92.2503,98.4119,116703.89439671,0
+PRK.US,D,20201111,000000,97.4483,97.7696,94.314,95.1384,45985.655274864,0
+PRK.US,D,20201112,000000,94.1445,94.1445,89.5151,90.9576,138757.24340785,0
+PRK.US,D,20201113,000000,92.2503,95.9532,90.6821,94.8055,62565.475449585,0
+PRK.US,D,20201116,000000,96.765,99.6285,96.765,99.4148,76095.200445005,0
+PRK.US,D,20201117,000000,98.6358,99.1031,95.9824,98.295,110153.7405189,0
+PRK.US,D,20201118,000000,98.85,99.5415,95.8578,96.1955,50618.841283167,0
+PRK.US,D,20201119,000000,96.0583,97.3315,94.3996,97.3315,54612.010687661,0
+PRK.US,D,20201120,000000,94.3334,96.3601,94.3334,96.0107,44166.28223258,0
+PRK.US,D,20201123,000000,97.1757,97.7793,96.4175,96.8526,42578.054833724,0
+PRK.US,D,20201124,000000,98.1492,102.257,98.0129,101.254,96418.552729317,0
+PRK.US,D,20201125,000000,97.4289,100.524,97.4289,99.5989,36775.785526654,0
+PRK.US,D,20201127,000000,99.9402,100.534,97.6819,98.1103,18484.460276582,0
+PRK.US,D,20201130,000000,95.7623,97.7111,94.0696,94.1923,72967.029403923,0
+PRK.US,D,20201201,000000,96.9616,97.8572,94.5592,95.4557,52497.798535757,0
+PRK.US,D,20201202,000000,95.7332,96.6881,94.2867,96.0875,69487.516984828,0
+PRK.US,D,20201203,000000,95.6085,96.6209,94.825,95.9921,36542.585255283,0
+PRK.US,D,20201204,000000,96.0107,97.7598,96.0107,97.7598,37619.210296679,0
+PRK.US,D,20201207,000000,97.4289,97.4289,96.0972,96.3016,35711.488252905,0
+PRK.US,D,20201208,000000,95.5891,97.1272,95.5891,96.7367,46199.336580791,0
+PRK.US,D,20201209,000000,96.6491,97.5553,96.1284,96.2822,35071.471649099,0
+PRK.US,D,20201210,000000,97.1076,98.5965,96.4175,98.2655,61851.49223988,0
+PRK.US,D,20201211,000000,97.8182,99.2001,96.6015,96.6588,46108.93295136,0
+PRK.US,D,20201214,000000,97.5164,98.3922,94.5689,94.6547,56112.916398999,0
+PRK.US,D,20201215,000000,95.006,96.4758,94.3237,95.7623,43219.098751504,0
+PRK.US,D,20201216,000000,95.7623,95.9532,93.1711,94.5125,51909.14763049,0
+PRK.US,D,20201217,000000,94.8444,95.9337,93.7405,95.8188,49505.23293882,0
+PRK.US,D,20201218,000000,95.4168,95.8188,92.7136,93.3376,232372.25631085,0
+PRK.US,D,20201221,000000,92.5471,93.9099,92.0352,93.2734,58767.495699543,0
+PRK.US,D,20201222,000000,93.1994,93.6831,92.6972,93.4222,39503.304119124,0
+PRK.US,D,20201223,000000,93.4408,96.4273,93.4408,96.3795,59121.919019468,0
+PRK.US,D,20201224,000000,95.2737,96.3795,95.0527,96.1381,12932.855578385,0
+PRK.US,D,20201228,000000,97.2536,98.1297,96.5527,97.0102,49213.475771115,0
+PRK.US,D,20201229,000000,96.8526,97.4094,95.6378,97.2439,38749.255664557,0
+PRK.US,D,20201230,000000,97.8085,98.1979,97.7598,97.7598,18036.551385314,0
+PRK.US,D,20201231,000000,97.7403,98.733,97.7403,97.8182,44321.406642171,0
+PRK.US,D,20210104,000000,99.0932,99.0932,96.1089,97.7988,69302.600470084,0
+PRK.US,D,20210105,000000,97.4289,99.5217,97.4289,97.6917,45315.846565904,0
+PRK.US,D,20210106,000000,100.144,105.07,100.144,103.853,182913.25250072,0
+PRK.US,D,20210107,000000,104.281,104.973,103.347,104.963,58734.621652477,0
+PRK.US,D,20210108,000000,105.246,105.246,99.7938,101.225,60539.612299171,0
+PRK.US,D,20210111,000000,100.31,102.656,99.9798,102.656,31554.975927054,0
+PRK.US,D,20210112,000000,102.472,104.408,101.828,104.321,33868.486989293,0
+PRK.US,D,20210113,000000,103.397,103.397,101.76,101.8,28707.261600001,0
+PRK.US,D,20210114,000000,102.646,105.187,102.355,104.428,42414.711912368,0
+PRK.US,D,20210115,000000,103.181,104.184,102.218,102.452,41538.413095277,0
+PRK.US,D,20210119,000000,103.541,104.223,102.218,103.327,43050.619260293,0
+PRK.US,D,20210120,000000,104.156,104.593,103.045,104.272,37185.683801002,0
+PRK.US,D,20210121,000000,104.661,104.846,103.094,103.347,57069.345705812,0
+PRK.US,D,20210122,000000,102.744,105.936,101.819,105.936,80234.248433354,0
+PRK.US,D,20210125,000000,104.632,105.236,102.578,104.584,43519.074430976,0
+PRK.US,D,20210126,000000,106.209,108.224,104.34,106.092,79616.832736903,0
+PRK.US,D,20210127,000000,103.397,107.503,101.897,105.226,69236.852375952,0
+PRK.US,D,20210128,000000,107.133,107.133,102.003,103.688,84774.976184284,0
+PRK.US,D,20210129,000000,103.211,103.211,99.8918,100.632,50015.807982308,0
+PRK.US,D,20210201,000000,100.894,103.318,100.144,102.598,38894.106934441,0
+PRK.US,D,20210202,000000,103.639,103.786,101.975,103.298,41024.756109878,0
+PRK.US,D,20210203,000000,102.744,103.172,100.768,101.936,26912.544093015,0
+PRK.US,D,20210204,000000,102.335,105.772,102.335,105.752,41705.865272517,0
+PRK.US,D,20210205,000000,105.693,105.849,104.35,105.839,27532.014417406,0
+PRK.US,D,20210208,000000,105.859,108.857,105.343,108.857,74151.522412254,0
+PRK.US,D,20210209,000000,107.785,110.969,107.095,110.842,91866.524524708,0
+PRK.US,D,20210210,000000,110.687,111.728,110.005,110.58,41664.772713685,0
+PRK.US,D,20210211,000000,109.976,110.463,106.734,110.317,72449.263162641,0
+PRK.US,D,20210212,000000,110.112,110.55,108.974,109.46,39395.436152191,0
+PRK.US,D,20210216,000000,110.58,110.852,109.878,110.716,34562.951233553,0
+PRK.US,D,20210217,000000,110.356,111.212,109.928,110.755,25879.066238392,0
+PRK.US,D,20210218,000000,111.262,111.534,109.256,109.256,38571.530347609,0
+PRK.US,D,20210219,000000,108.419,113.159,108.419,113.159,46836.271242686,0
+PRK.US,D,20210222,000000,112.059,116.964,111.904,116.469,63181.863832064,0
+PRK.US,D,20210223,000000,115.553,121.735,115.553,118.805,82609.39833384,0
+PRK.US,D,20210224,000000,120.138,122.621,119.827,120.956,60200.598688807,0
+PRK.US,D,20210225,000000,120.839,121.443,118.435,119.057,42172.265815259,0
+PRK.US,D,20210226,000000,117.559,118.766,115.408,116.732,72852.997553164,0
+PRK.US,D,20210301,000000,118.931,119.496,116.974,118.6,38869.451399141,0
+PRK.US,D,20210302,000000,116.974,117.9,115.914,117.335,29883.536096565,0
+PRK.US,D,20210303,000000,118.6,120.371,116.819,118.261,80541.415310622,0
+PRK.US,D,20210304,000000,117.783,121.443,116.78,118.668,55292.09253633,0
+PRK.US,D,20210305,000000,121.248,122.796,119.165,122.621,56626.573384398,0
+PRK.US,D,20210308,000000,122.835,128.899,120.917,128.266,105212.36031936,0
+PRK.US,D,20210309,000000,128.209,128.831,125.687,125.707,62226.461839221,0
+PRK.US,D,20210310,000000,127.459,130.078,126.904,129.58,83435.358766362,0
+PRK.US,D,20210311,000000,130.369,130.777,128.685,130.777,45577.811628457,0
+PRK.US,D,20210312,000000,130.777,132.725,129.688,131.945,52924.133833639,0
+PRK.US,D,20210315,000000,131.761,131.761,127.235,128.491,63432.52844094,0
+PRK.US,D,20210316,000000,128.665,129.426,126.991,129.065,44466.257912053,0
+PRK.US,D,20210317,000000,129.327,130.165,127.517,128.773,26524.219412052,0
+PRK.US,D,20210318,000000,128.968,133.64,128.968,130.078,38382.504576982,0
+PRK.US,D,20210319,000000,133.143,133.143,125.384,132.472,204321.44833819,0
+PRK.US,D,20210322,000000,129.25,129.25,124.695,125.501,26936.172314344,0
+PRK.US,D,20210323,000000,127.04,127.04,120.401,120.606,48210.817335615,0
+PRK.US,D,20210324,000000,121.151,125.872,120.889,121.569,36191.243877269,0
+PRK.US,D,20210325,000000,120.956,123.321,118.941,122.504,58616.480545835,0
+PRK.US,D,20210326,000000,123.117,126.913,120.703,126.583,32098.425017607,0
+PRK.US,D,20210329,000000,124.373,128.637,123.244,123.633,44180.664628171,0
+PRK.US,D,20210330,000000,120.907,126.378,120.907,125.541,38708.163105726,0
+PRK.US,D,20210331,000000,125.853,127.088,121.511,121.725,68868.046660436,0
+PRK.US,D,20210401,000000,121.92,122.796,120.158,122.572,27223.820226167,0
+PRK.US,D,20210405,000000,122.991,124.187,122.085,123.059,35765.935893359,0
+PRK.US,D,20210406,000000,125.191,125.191,121.735,121.735,38232.516737246,0
+PRK.US,D,20210407,000000,121.988,122.221,120.09,120.451,37534.970551074,0
+PRK.US,D,20210408,000000,120.08,122.407,119.856,121.579,32692.212492728,0
+PRK.US,D,20210409,000000,121.131,123.351,121.131,122.592,29816.760688463,0
+PRK.US,D,20210412,000000,121.969,124.12,121.969,123.079,14488.208930175,0
+PRK.US,D,20210413,000000,122.221,122.221,119.312,119.525,40501.853298742,0
+PRK.US,D,20210414,000000,119.525,122.514,119.525,121.268,27647.073582135,0
+PRK.US,D,20210415,000000,122.085,122.085,118.766,121.21,29256.874574377,0
+PRK.US,D,20210416,000000,123.224,123.224,119.798,122.348,31264.246073318,0
+PRK.US,D,20210419,000000,120.859,121.579,119.272,120.626,35980.644513256,0
+PRK.US,D,20210420,000000,120.109,121.433,115.437,115.67,31876.525199914,0
+PRK.US,D,20210421,000000,116.293,118.99,115.787,118.591,25656.139106728,0
+PRK.US,D,20210422,000000,117.734,118.026,116.225,117.063,21505.790664701,0
+PRK.US,D,20210423,000000,117.17,122.067,117.17,119.992,54537.016767793,0
+PRK.US,D,20210426,000000,122.552,122.552,119.34,120.245,27374.835379874,0
+PRK.US,D,20210427,000000,118.172,120.071,118.172,119.233,25401.36524197,0
+PRK.US,D,20210428,000000,120.946,120.946,118.98,119.593,22797.124325995,0
+PRK.US,D,20210429,000000,119.593,120.09,118.903,119.701,21084.591936673,0
+PRK.US,D,20210430,000000,118.338,119.097,117.569,117.753,37769.198136416,0
+PRK.US,D,20210503,000000,119.457,121.278,117.666,120.245,68461.230328,0
+PRK.US,D,20210504,000000,118.893,120.626,118.318,120.363,25315.070868422,0
+PRK.US,D,20210505,000000,119.555,119.779,118.668,118.737,20795.916710878,0
+PRK.US,D,20210506,000000,118.581,121.94,118.231,121.648,36980.221006842,0
+PRK.US,D,20210507,000000,120.109,121.258,119.243,121.248,17751.985415402,0
+PRK.US,D,20210510,000000,120.81,122.28,119.038,119.038,38582.830801288,0
+PRK.US,D,20210511,000000,118.153,119.612,116.634,117.783,24137.769057887,0
+PRK.US,D,20210512,000000,117.394,117.559,113.402,113.84,53504.566227141,0
+PRK.US,D,20210513,000000,113.919,119.769,113.919,118.62,43406.069894188,0
+PRK.US,D,20210514,000000,119.535,120.936,119.321,120.889,21654.751190466,0
+PRK.US,D,20210517,000000,120.041,121.677,118.97,121.375,43860.142669282,0
+PRK.US,D,20210518,000000,121.103,121.2,118.873,118.893,21108.220158002,0
+PRK.US,D,20210519,000000,118.231,119.486,116.732,118.747,26878.642731979,0
+PRK.US,D,20210520,000000,119.087,121.103,117.442,119.506,19188.170346579,0
+PRK.US,D,20210521,000000,121.248,121.872,119.798,120.976,21547.910537505,0
+PRK.US,D,20210524,000000,120.674,120.742,118.61,118.815,32321.35214927,0
+PRK.US,D,20210525,000000,118.191,119.575,114.951,115.048,37994.179896022,0
+PRK.US,D,20210526,000000,116.167,118.455,115.7,117.17,23825.465610764,0
+PRK.US,D,20210527,000000,119.077,120.498,118.552,120.168,48615.579040109,0
+PRK.US,D,20210528,000000,120.752,121.006,118.893,120.08,27157.044818066,0
+PRK.US,D,20210601,000000,120.557,122.952,118.747,120.956,64197.877349185,0
+PRK.US,D,20210602,000000,120.168,121.006,118.96,119.934,24967.838746293,0
+PRK.US,D,20210603,000000,119.136,120.946,119.136,120.771,26053.709613427,0
+PRK.US,D,20210604,000000,119.692,120.274,118.63,119.555,23150.520331951,0
+PRK.US,D,20210607,000000,120.557,120.693,118.552,120.528,22742.676685544,0
+PRK.US,D,20210608,000000,121.151,122.319,119.662,121.959,24336.040654252,0
+PRK.US,D,20210609,000000,121.385,121.385,119.107,119.302,26964.937105526,0
+PRK.US,D,20210610,000000,121.006,121.121,117.52,117.822,41194.262915058,0
+PRK.US,D,20210611,000000,117.783,120.021,117.783,118.513,28265.516592557,0
+PRK.US,D,20210614,000000,118.124,119.038,116.148,116.673,33164.776919296,0
+PRK.US,D,20210615,000000,117.579,119.944,116.712,119.642,33112.383906785,0
+PRK.US,D,20210616,000000,119.02,122.26,118.63,121.735,34816.697784341,0
+PRK.US,D,20210617,000000,122.047,122.047,116.498,116.527,41794.214274005,0
+PRK.US,D,20210618,000000,114.844,115.817,111.68,112.469,120150.53276874,0
+PRK.US,D,20210621,000000,113.997,116.391,113.335,115.466,51804.361605469,0
+PRK.US,D,20210622,000000,115.69,115.69,113.013,114.931,23181.339751074,0
+PRK.US,D,20210623,000000,114.561,115.67,111.426,113.577,37354.163292214,0
+PRK.US,D,20210624,000000,114.239,116.362,112.576,116.303,22881.3640716,0
+PRK.US,D,20210625,000000,115.982,117.053,115.301,115.378,149695.05525494,0
+PRK.US,D,20210628,000000,115.378,115.378,112.166,112.828,37972.606302634,0
+PRK.US,D,20210629,000000,113.452,114.152,111.991,112.254,16714.398304896,0
+PRK.US,D,20210630,000000,111.544,112.848,111.378,111.446,34073.949783453,0
+PRK.US,D,20210701,000000,112.818,113.072,111.641,112.342,24153.17876745,0
+PRK.US,D,20210702,000000,112.868,112.868,109.655,109.694,22487.902820785,0
+PRK.US,D,20210706,000000,109.538,109.938,106.015,107.572,42251.368991011,0
+PRK.US,D,20210707,000000,106.024,108.535,106.024,107.309,49099.443920355,0
+PRK.US,D,20210708,000000,104.602,107.678,104.602,106.55,46398.635491126,0
+PRK.US,D,20210709,000000,108.195,109.976,107.29,109.976,23919.978496078,0
+PRK.US,D,20210712,000000,108.847,110.045,108.234,109.995,15337.797584026,0
+PRK.US,D,20210713,000000,110.045,110.093,107.795,108.701,46967.767430947,0
+PRK.US,D,20210714,000000,109.509,109.771,108.078,108.38,30574.918398912,0
+PRK.US,D,20210715,000000,107.62,110.258,107.173,109.918,25624.292373633,0
+PRK.US,D,20210716,000000,108.671,110.872,107.377,107.922,27317.30579751,0
+PRK.US,D,20210719,000000,105.537,105.888,102.997,103.97,43501.610093472,0
+PRK.US,D,20210720,000000,104.602,108.857,104.602,105.333,62403.1598422,0
+PRK.US,D,20210721,000000,106.998,109.373,106.481,106.754,25279.114879445,0
+PRK.US,D,20210722,000000,106.306,106.306,103.804,104.593,23474.124232751,0
+PRK.US,D,20210723,000000,104.837,105.8,104.213,104.885,13065.379080619,0
+PRK.US,D,20210726,000000,106.306,107.076,105.353,106.043,18016.005105898,0
+PRK.US,D,20210727,000000,104.651,107.095,104.642,105.11,36675.108757516,0
+PRK.US,D,20210728,000000,106.306,108.341,105.47,107.203,37276.087430433,0
+PRK.US,D,20210729,000000,107.767,109.323,107.046,108.185,25335.617147838,0
+PRK.US,D,20210730,000000,107.601,109.392,107.601,108.117,36387.460845692,0
+PRK.US,D,20210802,000000,108.068,111.378,107.338,107.669,46267.139302863,0
+PRK.US,D,20210803,000000,108.234,110.882,107.815,110.112,67218.180423333,0
+PRK.US,D,20210804,000000,108.185,110.61,108.107,109.548,29519.866950902,0
+PRK.US,D,20210805,000000,110.22,112.313,110.045,112.313,27548.451440939,0
+PRK.US,D,20210806,000000,112.566,116.158,112.39,115.087,44358.389945119,0
+PRK.US,D,20210809,000000,113.937,114.989,113.52,113.52,25007.903991154,0
+PRK.US,D,20210810,000000,113.665,116.265,113.665,115.797,28102.1736712,0
+PRK.US,D,20210811,000000,115.846,118.405,112.925,117.803,41153.170356227,0
+PRK.US,D,20210812,000000,117.803,118.747,116.664,118.64,31711.127650617,0
+PRK.US,D,20210813,000000,118.883,118.883,116.342,116.527,22208.473420728,0
+PRK.US,D,20210816,000000,115.65,117.034,114.804,115.291,21924.934764786,0
+PRK.US,D,20210817,000000,114.834,115.213,112.741,113.899,19413.152106184,0
+PRK.US,D,20210818,000000,114.182,114.853,112.487,112.487,21917.743566991,0
+PRK.US,D,20210819,000000,111.757,112.75,110.687,112.683,40947.707562067,0
+PRK.US,D,20210820,000000,111.397,115.125,111.397,114.619,28319.96423301,0
+PRK.US,D,20210823,000000,115.846,115.846,114.104,115.281,16587.011372516,0
+PRK.US,D,20210824,000000,115.641,115.817,113.763,113.899,18397.138589064,0
+PRK.US,D,20210825,000000,113.072,115.408,113.072,114.308,19590.877423132,0
+PRK.US,D,20210826,000000,114.025,115.028,111.417,111.572,31378.277924077,0
+PRK.US,D,20210827,000000,111.611,116.089,111.544,115.155,54226.767948611,0
+PRK.US,D,20210830,000000,114.911,114.911,112.224,112.497,23624.112072487,0
+PRK.US,D,20210831,000000,112.556,113.393,111.942,112.244,28632.267680132,0
+PRK.US,D,20210901,000000,112.77,112.77,110.677,111.777,32487.77701254,0
+PRK.US,D,20210902,000000,111.651,112.234,110.443,110.979,30306.789452534,0
+PRK.US,D,20210903,000000,110.59,110.784,108.837,109.412,46301.040663899,0
+PRK.US,D,20210907,000000,109.586,111.299,109.586,109.966,28616.85797057,0
+PRK.US,D,20210908,000000,109.761,110.765,108.302,108.517,24478.837296193,0
+PRK.US,D,20210909,000000,108.107,109.616,107.795,107.795,25119.881213971,0
+PRK.US,D,20210910,000000,108.974,108.974,107.406,107.591,38457.498496852,0
+PRK.US,D,20210913,000000,108.214,109.723,107.387,109.412,62644.578625337,0
+PRK.US,D,20210914,000000,109.606,109.684,106.481,106.647,52058.108156256,0
+PRK.US,D,20210915,000000,106.734,108.886,106.734,108.341,39010.193413141,0
+PRK.US,D,20210916,000000,108.662,108.662,106.861,107.446,36617.57917515,0
+PRK.US,D,20210917,000000,108.263,112.896,107.698,112.896,183258.42999491,0
+PRK.US,D,20210920,000000,109.811,112.955,108.624,110.18,57358.020931606,0
+PRK.US,D,20210921,000000,110.989,111.718,109.159,110.385,31007.417580619,0
+PRK.US,D,20210922,000000,111.582,113.927,110.92,112.536,45912.715982938,0
+PRK.US,D,20210923,000000,111.202,116.08,111.202,115.553,18611.847208961,0
+PRK.US,D,20210924,000000,114.522,116.702,114.522,116.089,32415.865034584,0
+PRK.US,D,20210927,000000,116.974,121.462,116.974,119.428,38822.194956485,0
+PRK.US,D,20210928,000000,117.686,119.603,117.51,117.589,20984.942481507,0
+PRK.US,D,20210929,000000,118.717,120.197,117.861,119.35,28807.938369138,0
+PRK.US,D,20210930,000000,119.077,120.401,116.761,116.761,27304.97802986,0
+PRK.US,D,20211001,000000,116.927,120.956,116.927,119.817,53166.579930748,0
+PRK.US,D,20211004,000000,119.652,121.608,118.395,119.33,31663.871207959,0
+PRK.US,D,20211005,000000,119.739,120.683,118.191,120.683,29925.655969368,0
+PRK.US,D,20211006,000000,119.155,120.421,117.909,119.057,18043.74258311,0
+PRK.US,D,20211007,000000,119.709,121.541,119.709,121.531,29939.011050988,0
+PRK.US,D,20211008,000000,120.626,122.067,120.626,121.113,15178.563918552,0
+PRK.US,D,20211011,000000,121.608,121.608,120.294,120.294,14185.151308789,0
+PRK.US,D,20211012,000000,120.314,120.82,118.95,120.693,11548.036345749,0
+PRK.US,D,20211013,000000,119.077,120.498,119.077,119.486,14274.527624249,0
+PRK.US,D,20211014,000000,121.103,122.134,119.682,121.959,18765.944304581,0
+PRK.US,D,20211015,000000,122.552,122.786,120.596,120.869,36149.124004467,0
+PRK.US,D,20211018,000000,120.635,121.783,120.09,120.548,19145.023159805,0
+PRK.US,D,20211019,000000,121.569,121.569,119.36,119.992,20870.910630747,0
+PRK.US,D,20211020,000000,120.479,121.355,120.197,120.567,34813.615842429,0
+PRK.US,D,20211021,000000,119.856,120.654,119.36,119.769,25041.80535219,0
+PRK.US,D,20211022,000000,119.418,120.586,119.418,119.798,14239.598949242,0
+PRK.US,D,20211025,000000,120.274,122.339,119.924,121.969,21818.094111824,0
+PRK.US,D,20211026,000000,121.658,124.305,121.531,123.448,32522.705687548,0
+PRK.US,D,20211027,000000,122.29,123.244,118.377,118.542,26068.092009019,0
+PRK.US,D,20211028,000000,120.849,121.988,120.158,121.745,19998.721069539,0
+PRK.US,D,20211029,000000,121.385,123.204,121.385,123.117,24576.432123419,0
+PRK.US,D,20211101,000000,123.458,127.021,122.377,127.021,31323.830283625,0
+PRK.US,D,20211102,000000,125.969,126.096,124.509,125.22,32154.927286001,0
+PRK.US,D,20211103,000000,124.976,129.337,124.46,128.656,32470.312675036,0
+PRK.US,D,20211104,000000,128.656,128.656,125.035,127.477,40953.871445892,0
+PRK.US,D,20211105,000000,127.477,130.681,127.477,130.631,45310.70999605,0
+PRK.US,D,20211108,000000,130.115,132.141,130.115,132.141,16916.779157143,0
+PRK.US,D,20211109,000000,132.024,132.803,130.457,132.403,23653.904177642,0
+PRK.US,D,20211110,000000,132.111,134.01,130.914,133.309,25194.875133839,0
+PRK.US,D,20211111,000000,134.029,135.1,132.842,134.516,18892.303922989,0
+PRK.US,D,20211112,000000,135.295,135.295,130.739,132.754,24264.128676295,0
+PRK.US,D,20211115,000000,132.822,133.951,132.005,133.445,37747.62454303,0
+PRK.US,D,20211116,000000,133.582,134.593,133.085,134.058,29523.976206785,0
+PRK.US,D,20211117,000000,133.134,135.87,132.463,135.509,37035.695961266,0
+PRK.US,D,20211118,000000,137.144,137.144,134.107,136.132,34983.12264761,0
+PRK.US,D,20211119,000000,134.506,135.557,133.854,135.225,22392.3626215,0
+PRK.US,D,20211122,000000,136.161,140.045,136.161,137.309,38653.715465274,0
+PRK.US,D,20211123,000000,138.02,140.365,138.02,139.481,26581.748994418,0
+PRK.US,D,20211124,000000,139.374,140.045,137.65,138.147,22624.535578901,0
+PRK.US,D,20211126,000000,134.029,134.429,127.819,129.483,33468.861854652,0
+PRK.US,D,20211129,000000,134.234,134.234,128.782,129.269,62571.639333411,0
+PRK.US,D,20211130,000000,127.215,128.072,125.278,125.648,33854.104593702,0
+PRK.US,D,20211201,000000,128.958,130.135,125.434,125.492,28594.257063213,0
+PRK.US,D,20211202,000000,126.252,130.856,124.839,130.125,25667.439560408,0
+PRK.US,D,20211203,000000,130.048,130.048,125.949,127.186,33526.391437017,0
+PRK.US,D,20211206,000000,128.296,132.443,128.227,130.681,24931.882757314,0
+PRK.US,D,20211207,000000,130.369,131.216,128.617,129.279,20731.195930719,0
+PRK.US,D,20211208,000000,128.023,131.858,128.023,129.736,14132.758296278,0
+PRK.US,D,20211209,000000,127.77,129.62,127.77,128.714,20393.209634326,0
+PRK.US,D,20211210,000000,129.922,131.109,128.149,130.631,36747.020735471,0
+PRK.US,D,20211213,000000,131.06,131.06,127.916,129.493,31280.683096851,0
+PRK.US,D,20211214,000000,127.43,131.838,126.738,127.41,61615.210026596,0
+PRK.US,D,20211215,000000,128.247,130.135,125.901,128.996,74025.162793845,0
+PRK.US,D,20211216,000000,130.292,133.465,129.386,130.175,509609.36835442,0
+PRK.US,D,20211217,000000,130.389,130.467,126.417,128.791,228582.49507257,0
+PRK.US,D,20211220,000000,127.702,128.627,125.454,127.75,57539.855504438,0
+PRK.US,D,20211221,000000,129.181,131.644,129.181,131.236,37526.752039307,0
+PRK.US,D,20211222,000000,131.392,133.046,129.406,133.036,30396.165767994,0
+PRK.US,D,20211223,000000,132.218,134.389,132.218,133.445,36991.521460521,0
+PRK.US,D,20211227,000000,133.182,135.218,131.703,135.208,15638.800577469,0
+PRK.US,D,20211228,000000,134.107,135.333,133.921,134.194,21116.438669769,0
+PRK.US,D,20211229,000000,134.253,135.138,132.101,133.465,16991.773077012,0
+PRK.US,D,20211230,000000,133.522,133.522,131.761,132.433,20847.282409419,0
+PRK.US,D,20211231,000000,130.972,133.027,130.972,132.617,22956.357991469,0
+PRK.US,D,20220103,000000,132.082,135.265,132.082,134,23102.236575323,0
+PRK.US,D,20220104,000000,136.18,137.923,135.245,136.356,28978.472488291,0
+PRK.US,D,20220105,000000,136.512,137.63,135.733,136.083,25600.664152305,0
+PRK.US,D,20220106,000000,137.066,140.035,136.803,139.85,29755.121850215,0
+PRK.US,D,20220107,000000,139.304,140.288,138.185,138.225,18564.590766305,0
+PRK.US,D,20220110,000000,137.728,138.439,136.18,137.319,17900.945941168,0
+PRK.US,D,20220111,000000,136.736,137.241,135.8,136.736,15537.09649436,0
+PRK.US,D,20220112,000000,135.597,136.034,134.058,134.263,27927.530296165,0
+PRK.US,D,20220113,000000,136.122,137.008,135.353,135.353,13574.926810135,0
+PRK.US,D,20220114,000000,137.426,137.495,133.065,137.309,22619.399009047,0
+PRK.US,D,20220118,000000,135.148,136.949,133.941,134.457,21940.344474349,0
+PRK.US,D,20220119,000000,136.2,136.2,130.467,131.888,20473.340124048,0
+PRK.US,D,20220120,000000,131.888,133.504,128.052,128.938,21845.831589035,0
+PRK.US,D,20220121,000000,126.037,132.822,126.037,127.244,58885.636806185,0
+PRK.US,D,20220124,000000,127.235,132.52,126.153,131.596,38157.522817378,0
+PRK.US,D,20220125,000000,127.196,133.222,127.196,131.741,27099.5152357,0
+PRK.US,D,20220126,000000,134.253,135.061,127.487,131.372,46070.92233444,0
+PRK.US,D,20220127,000000,131.674,133.435,126.865,127.41,24842.506441855,0
+PRK.US,D,20220128,000000,128.149,129.084,125.609,129.084,23139.219878272,0
+PRK.US,D,20220131,000000,126.913,130.827,126.621,130.827,42665.376521244,0
+PRK.US,D,20220201,000000,130.389,133.202,128.209,130.69,28558.301074234,0
+PRK.US,D,20220202,000000,130.165,133.182,127.624,128.568,30608.819759948,0
+PRK.US,D,20220203,000000,127.487,130.417,126.116,126.718,491984.7698714,0
+PRK.US,D,20220204,000000,127.459,129.416,125.833,128.754,33186.350512683,0
+PRK.US,D,20220207,000000,127.965,129.717,127.098,128.189,19039.209820813,0
+PRK.US,D,20220208,000000,128.889,131.995,128.889,131.995,26867.342278299,0
+PRK.US,D,20220209,000000,131.411,131.411,127.75,128.112,25807.154260436,0
+PRK.US,D,20220210,000000,127.147,128.871,126.583,127.021,32551.470478729,0
+PRK.US,D,20220211,000000,127.342,128.987,126.524,127.906,31909.399246981,0
+PRK.US,D,20220214,000000,127.926,129.473,126.349,126.835,33427.76929582,0
+PRK.US,D,20220215,000000,129.191,129.435,128.276,129.279,33148.339895763,0
+PRK.US,D,20220216,000000,129.103,129.989,127.75,128.773,21063.018343287,0
+PRK.US,D,20220217,000000,127.916,128.696,126.106,128.315,43121.503924277,0
+PRK.US,D,20220218,000000,125.531,129.327,125.531,128.801,23140.247192242,0
+PRK.US,D,20220222,000000,129.094,129.974,127.839,128.052,25717.777944976,0
+PRK.US,D,20220223,000000,129.25,129.805,126.825,126.933,33132.930186201,0
+PRK.US,D,20220224,000000,124.889,126.213,122,125.921,30161.938182651,0
+PRK.US,D,20220225,000000,125.454,130.009,125.454,129.678,30024.278110564,0
+PRK.US,D,20220228,000000,127.487,131.109,127.487,130.495,42630.447846236,0
+PRK.US,D,20220301,000000,130.495,131.833,124.46,125.327,58658.600418637,0
+PRK.US,D,20220302,000000,125.853,131.606,125.853,131.528,30622.17484157,0
+PRK.US,D,20220303,000000,131.051,131.955,129.912,131.898,26541.683749557,0
+PRK.US,D,20220304,000000,129.181,129.746,127.235,128.665,43202.661727971,0
+PRK.US,D,20220307,000000,129.289,129.961,126.232,126.232,36379.242333925,0
+PRK.US,D,20220308,000000,126.875,130.292,126.865,127.741,37203.148138507,0
+PRK.US,D,20220309,000000,131.167,131.411,128.219,129.143,26610.5137856,0
+PRK.US,D,20220310,000000,127.682,130.944,127.682,130.544,31821.050245492,0
+PRK.US,D,20220311,000000,131.927,135.305,131.678,133.329,27580.298174034,0
+PRK.US,D,20220314,000000,133.62,135.304,130.584,132.111,46430.48222422,0
+PRK.US,D,20220315,000000,133.348,133.348,129.25,131.343,42082.8894998,0
+PRK.US,D,20220316,000000,133.259,133.814,132.034,133.416,23039.570423104,0
+PRK.US,D,20220317,000000,131.654,133.611,130.534,132.131,22720.075778185,0
+PRK.US,D,20220318,000000,131.908,133.509,129.473,130.584,82325.8596779,0
+PRK.US,D,20220321,000000,130.944,130.944,128.519,128.539,23464.878407014,0
+PRK.US,D,20220322,000000,130.894,130.894,129.561,129.979,17105.80492777,0
+PRK.US,D,20220323,000000,128.588,128.754,126.223,126.495,28715.480111766,0
+PRK.US,D,20220324,000000,126.651,127.936,125.949,127.936,21881.787578014,0
+PRK.US,D,20220325,000000,128.315,130.875,128.315,130.593,25563.680849357,0
+PRK.US,D,20220328,000000,129.912,131.139,128.539,130.505,25006.876677183,0
+PRK.US,D,20220329,000000,131.654,132.944,130.292,131.518,37488.741422388,0
+PRK.US,D,20220330,000000,131.898,131.898,127.537,127.867,34351.324555569,0
+PRK.US,D,20220331,000000,127.566,128.647,126.651,127.887,35999.13616473,0
+PRK.US,D,20220401,000000,128.573,128.889,127.103,127.585,34082.16829522,0
+PRK.US,D,20220404,000000,126.738,126.923,124.714,125.57,68597.863086116,0
+PRK.US,D,20220405,000000,125.132,125.979,123.254,123.293,38667.070546894,0
+PRK.US,D,20220406,000000,123.604,123.74,121.385,121.385,39585.489236788,0
+PRK.US,D,20220407,000000,122.649,122.649,119.846,119.856,36087.485166219,0
+PRK.US,D,20220408,000000,119.807,120.644,117.559,117.559,27534.069045347,0
+PRK.US,D,20220411,000000,119.253,119.729,117.209,117.228,42787.626883768,0
+PRK.US,D,20220412,000000,118.241,119.35,116.05,116.158,36097.758305927,0
+PRK.US,D,20220413,000000,116.81,118.114,116.527,117.686,29820.869944347,0
+PRK.US,D,20220414,000000,118.172,118.172,115.895,116.255,28127.85652047,0
+PRK.US,D,20220418,000000,115.846,117.763,115.846,116.692,36765.512386946,0
+PRK.US,D,20220419,000000,116.08,120.548,116.08,119.729,28305.581837418,0
+PRK.US,D,20220420,000000,119.944,122.949,118.398,121.228,22558.787484769,0
+PRK.US,D,20220421,000000,122.883,122.883,120.294,120.294,28255.243452849,0
+PRK.US,D,20220422,000000,120.294,120.294,118.474,118.756,48280.674685629,0
+PRK.US,D,20220425,000000,117.589,121.88,116.378,117.462,56035.867851188,0
+PRK.US,D,20220426,000000,116.177,118.051,114.035,114.356,88280.171452649,0
+PRK.US,D,20220427,000000,115.058,116.303,114.133,114.697,42921.177699972,0
+PRK.US,D,20220428,000000,115.184,116.625,113.665,116.265,33763.700964272,0
+PRK.US,D,20220429,000000,115.758,116.59,114.122,114.716,43913.562995763,0
+PRK.US,D,20220502,000000,114.122,116.459,113.373,115.807,40656.977708331,0
+PRK.US,D,20220503,000000,115.311,116.839,114.824,115.777,27243.339191611,0
+PRK.US,D,20220504,000000,115.914,118.659,115.593,118.338,24903.117966133,0
+PRK.US,D,20220505,000000,116.741,116.994,115.398,116.128,31943.300608017,0
+PRK.US,D,20220506,000000,114.941,115.69,113.811,115.018,26845.768684913,0
+PRK.US,D,20220509,000000,113.947,118.903,113.947,117.257,45332.283589436,0
+PRK.US,D,20220510,000000,117.472,118.941,115.349,115.466,25624.292373633,0
+PRK.US,D,20220511,000000,116.927,117.569,113.997,114.152,31273.491899055,0
+PRK.US,D,20220512,000000,113.5,115.32,112.965,114.989,25993.098089149,0
+PRK.US,D,20220513,000000,114.921,115.359,113.53,113.656,27126.225398941,0
+PRK.US,D,20220516,000000,112.478,114.074,111.991,112.419,33688.707044403,0
+PRK.US,D,20220517,000000,114.989,116.439,113.899,116.225,33981.491526081,0
+PRK.US,D,20220518,000000,114.084,115.923,113.188,113.734,64834.812011081,0
+PRK.US,D,20220519,000000,113.881,114.028,111.307,111.426,67619.710012085,0
+PRK.US,D,20220520,000000,112.997,113.248,110.768,113.095,86288.871212175,0
+PRK.US,D,20220523,000000,113.812,116.11,113.812,115.718,37934.969894904,0
+PRK.US,D,20220524,000000,114.116,117.279,114.116,116.709,27918.215538093,0
+PRK.US,D,20220525,000000,116.169,118.153,116.169,117.309,22953.619660495,0
+PRK.US,D,20220526,000000,116.974,119.263,116.974,117.907,16247.953448464,0
+PRK.US,D,20220527,000000,117.907,119.842,117.907,119.794,19911.328339276,0
+PRK.US,D,20220531,000000,118.35,121.718,117.947,121.502,53918.199198952,0
+PRK.US,D,20220601,000000,120.756,121.198,119.076,119.989,26678.08473848,0
+PRK.US,D,20220602,000000,119.331,121.728,118.89,121.453,16935.218054161,0
+PRK.US,D,20220603,000000,121.385,121.973,119.096,119.165,18342.328698714,0
+PRK.US,D,20220606,000000,119.44,121.267,119.44,120.619,19847.183642744,0
+PRK.US,D,20220607,000000,119.165,122.063,119.165,122.063,24647.854184761,0
+PRK.US,D,20220608,000000,122.573,122.769,119.331,120.344,24634.617977541,0
+PRK.US,D,20220609,000000,119.243,120.019,117.584,117.584,20581.284058607,0
+PRK.US,D,20220610,000000,117.613,117.737,114.912,116.296,38434.891259937,0
+PRK.US,D,20220613,000000,112.948,116.641,112.613,114.834,31293.448379405,0
+PRK.US,D,20220614,000000,115.089,117.869,114.882,117.869,30623.492660074,0
+PRK.US,D,20220615,000000,117.269,119.842,116.984,117.397,32465.361803342,0
+PRK.US,D,20220616,000000,115.973,115.973,113.684,115.177,38550.962615566,0
+PRK.US,D,20220617,000000,114.912,116.768,114.912,115.089,64507.164975618,0
+PRK.US,D,20220621,000000,116.581,116.581,115.442,116.16,44505.219525368,0
+PRK.US,D,20220622,000000,115.58,116.694,114.647,115.58,28179.885173152,0
+PRK.US,D,20220623,000000,116.296,116.296,114.028,115.305,26011.183528508,0
+PRK.US,D,20220624,000000,116.022,120.176,113.243,119.754,78772.741850316,0
+PRK.US,D,20220627,000000,121.296,121.296,118.782,119.44,22373.262882351,0
+PRK.US,D,20220628,000000,119.813,120.737,118.212,118.252,25829.94930656,0
+PRK.US,D,20220629,000000,118.85,118.85,116.864,117.907,24048.152180679,0
+PRK.US,D,20220630,000000,116.493,119.616,116.493,119.086,39042.738622309,0
+PRK.US,D,20220701,000000,117.987,119.42,112.467,118.939,45219.974715292,0
+PRK.US,D,20220705,000000,118.841,120.913,116.543,120.727,59376.607422866,0
+PRK.US,D,20220706,000000,121.198,121.198,118.242,119.587,18741.451254912,0
+PRK.US,D,20220707,000000,120.756,121.287,119.578,120.019,24787.343445473,0
+PRK.US,D,20220708,000000,119.056,119.582,118.083,119.204,22800.894192562,0
+PRK.US,D,20220711,000000,117.712,118.811,117.664,118.458,25660.933122048,0
+PRK.US,D,20220712,000000,118.458,119.303,117.77,117.917,30002.409090481,0
+PRK.US,D,20220713,000000,117.859,117.859,115.747,115.993,14291.031119354,0
+PRK.US,D,20220714,000000,114.342,115.55,113.861,115.04,17003.435429838,0
+PRK.US,D,20220715,000000,118.3,118.91,116.778,118.281,35380.381901283,0
+PRK.US,D,20220718,000000,118.841,119.558,116.974,117.672,18783.196216146,0
+PRK.US,D,20220719,000000,119.823,121.787,119.459,121.778,49068.656507196,0
+PRK.US,D,20220720,000000,121.1,122.721,121.1,122.406,29016.820737422,0
+PRK.US,D,20220721,000000,122.455,123.251,121.365,122.986,22364.099354275,0
+PRK.US,D,20220722,000000,122.236,123.987,121.708,123.202,32116.129566669,0
+PRK.US,D,20220725,000000,123.26,125.146,122.671,125.146,25573.370520434,0
+PRK.US,D,20220726,000000,120.765,125.716,119.234,124.743,22661.404931851,0
+PRK.US,D,20220727,000000,125.814,127.268,125.146,127.12,31301.593737695,0
+PRK.US,D,20220728,000000,127.366,127.496,125.284,126.895,23858.772600442,0
+PRK.US,D,20220729,000000,126.462,129.094,126.462,127.248,35153.330038957,0
+PRK.US,D,20220801,000000,128.358,130.818,127.1,130.4,42290.700240344,0
+PRK.US,D,20220802,000000,128.073,129.222,127.73,127.857,23996.225521582,0
+PRK.US,D,20220803,000000,127.857,128.898,126.845,128.682,18766.905499568,0
+PRK.US,D,20220804,000000,126.866,127.778,126.629,127.778,13622.093569808,0
+PRK.US,D,20220805,000000,127.336,128.505,125.736,128.505,16982.053864327,0
+PRK.US,D,20220808,000000,128.456,129.399,127.788,129.016,21273.639513235,0
+PRK.US,D,20220809,000000,128.452,130.705,128.452,130.4,27296.113798714,0
+PRK.US,D,20220810,000000,131.314,131.658,130.371,131.128,35360.018505559,0
+PRK.US,D,20220811,000000,130.135,132.542,129.915,132.179,23074.781865054,0
+PRK.US,D,20220812,000000,132.021,134.977,131.952,134.977,20297.214688253,0
+PRK.US,D,20220815,000000,134.506,137.168,134.506,137.099,31177.377023777,0
+PRK.US,D,20220816,000000,136.097,139.338,136.097,136.913,39015.248038081,0
+PRK.US,D,20220817,000000,136.47,136.736,134.634,136.736,20497.794136138,0
+PRK.US,D,20220818,000000,136.933,137.794,136.162,137.656,17035.075045334,0
+PRK.US,D,20220819,000000,137.3,137.319,134.727,135.647,19868.696118307,0
+PRK.US,D,20220822,000000,135.281,135.281,133.242,134.034,24812.37453806,0
+PRK.US,D,20220823,000000,134.479,134.499,132.342,132.352,23671.447936282,0
+PRK.US,D,20220824,000000,131.703,132.599,131.323,132.114,16402.462066845,0
+PRK.US,D,20220825,000000,133.549,135.291,133.549,135.172,28176.541639319,0
+PRK.US,D,20220826,000000,136.092,136.092,133.035,133.727,25721.88201512,0
+PRK.US,D,20220829,000000,132.164,132.164,130.412,130.788,35573.869119407,0
+PRK.US,D,20220830,000000,130.472,132.174,130.076,131.867,34749.249006872,0
+PRK.US,D,20220831,000000,131.58,132.54,130.373,130.452,28301.85155838,0
+PRK.US,D,20220901,000000,130.67,131.867,129.502,131.085,30911.127453679,0
+PRK.US,D,20220902,000000,132.55,132.55,128.938,130.313,23912.972699634,0
+PRK.US,D,20220906,000000,131.422,131.768,127.386,128.156,33886.227467529,0
+PRK.US,D,20220907,000000,130.719,130.719,127.899,129.888,31118.293045676,0
+PRK.US,D,20220908,000000,128.829,131.303,128.641,130.175,27578.287832186,0
+PRK.US,D,20220909,000000,132.104,132.104,130.393,131.412,31693.303883951,0
+PRK.US,D,20220912,000000,132.302,133.331,130.67,132.857,39909.188093393,0
+PRK.US,D,20220913,000000,130.155,130.264,127.206,127.77,42145.565923097,0
+PRK.US,D,20220914,000000,127.958,128.028,125.93,127.444,50424.10509207,0
+PRK.US,D,20220915,000000,127.909,129.007,126.919,127.83,43792.785020439,0
+PRK.US,D,20220916,000000,126.86,127.929,125.682,127.622,155263.03197278,0
+PRK.US,D,20220919,000000,127.622,130.917,127.622,130.383,46161.546716249,0
+PRK.US,D,20220920,000000,131.412,131.867,129.779,131.738,24104.97983368,0
+PRK.US,D,20220921,000000,131.758,132.302,129.373,130.531,29222.475237938,0
+PRK.US,D,20220922,000000,129.245,129.245,127.157,127.454,35282.826726748,0
+PRK.US,D,20220923,000000,125.603,126.543,124.96,126.266,21400.710935222,0
+PRK.US,D,20220926,000000,126.642,127.79,126.182,126.256,37633.398273016,0
+PRK.US,D,20220927,000000,127.929,128.334,124.762,125.475,43769.542051581,0
+PRK.US,D,20220928,000000,126.474,127.765,125.895,126.642,35082.735081794,0
+PRK.US,D,20220929,000000,124.861,125.009,123.575,124.218,40388.195364644,0
+PRK.US,D,20220930,000000,124.505,126.489,123.179,123.179,48945.650159916,0
+PRK.US,D,20221003,000000,123.792,125.989,123.347,125.92,38404.45850079,0
+PRK.US,D,20221004,000000,127.8,129.967,127.8,129.967,29456.926054247,0
+PRK.US,D,20221005,000000,128.354,129.532,127.058,128.265,27679.344218526,0
+PRK.US,D,20221006,000000,127.78,127.82,126.756,127.147,18690.378653583,0
+PRK.US,D,20221007,000000,125.682,125.831,124.188,124.198,25786.558102378,0
+PRK.US,D,20221010,000000,125.712,126.365,124.871,126.177,15543.482782955,0
+PRK.US,D,20221011,000000,125.811,128.651,125.811,127.77,40367.984087376,0
+PRK.US,D,20221012,000000,127.503,129.245,126.87,128.354,13913.443271291,0
+PRK.US,D,20221013,000000,125.9,133.891,125.9,133.589,31795.370834154,0
+PRK.US,D,20221014,000000,133.292,134.079,132.312,132.847,24999.328852789,0
+PRK.US,D,20221017,000000,133.747,135.499,133.747,135.093,30863.630952099,0
+PRK.US,D,20221018,000000,135.647,136.231,134.311,134.796,21204.661545722,0
+PRK.US,D,20221019,000000,133.094,134.984,132.817,134.826,22982.243381443,0
+PRK.US,D,20221020,000000,133.688,134.964,129.403,129.848,24206.03622002,0
+PRK.US,D,20221021,000000,132.728,134.281,131.273,133.45,24060.515023691,0
+PRK.US,D,20221024,000000,134.747,136.33,134.717,136.33,20665.020442667,0
+PRK.US,D,20221025,000000,131.709,138.121,131.709,137.329,23859.412814874,0
+PRK.US,D,20221026,000000,138.537,140.051,136.884,137.626,21977.742901223,0
+PRK.US,D,20221027,000000,137.547,141.505,137.547,139.348,35885.122789334,0
+PRK.US,D,20221028,000000,141.505,144.721,140.159,144.434,36138.774319047,0
+PRK.US,D,20221031,000000,144.276,146.611,144.147,145.958,30456.373715149,0
+PRK.US,D,20221101,000000,145.829,147.541,144.741,145.978,32227.892167689,0
+PRK.US,D,20221102,000000,144.375,146.71,142.376,143.563,30202.722185436,0
+PRK.US,D,20221103,000000,141.555,143.158,140.555,141.911,22396.116340671,0
+PRK.US,D,20221104,000000,143.484,145.543,142.198,145.196,26295.882289531,0
+PRK.US,D,20221107,000000,144.959,146.938,144.484,146.918,33454.716697857,0
+PRK.US,D,20221108,000000,147.442,147.442,144.266,144.266,27681.365346253,0
+PRK.US,D,20221109,000000,141.871,143.475,141.268,141.911,31807.497600515,0
+PRK.US,D,20221110,000000,146.087,147.591,146.017,147.581,46995.261903554,0
+PRK.US,D,20221111,000000,147.047,147.353,143.445,144.246,38217.504186061,0
+PRK.US,D,20221114,000000,144.474,147.126,144.197,144.345,29384.165456082,0
+PRK.US,D,20221115,000000,146.087,147.967,145.325,147.195,27716.735081472,0
+PRK.US,D,20221116,000000,144.82,147.107,144.82,145.78,21233.967897761,0
+PRK.US,D,20221117,000000,146.48,146.48,144,145.3,25567,0
+PRK.US,D,20221118,000000,147.81,147.81,144.76,144.83,26021,0
+PRK.US,D,20221121,000000,145.89,147.32,145.89,146.93,13673,0
+PRK.US,D,20221122,000000,147.8,148.32,146.03,147.67,24151,0
+PRK.US,D,20221123,000000,146.98,147.48,145.9975,146.88,21126,0
+PRK.US,D,20221125,000000,146.17,148.07,146.17,147.37,6835,0
+PRK.US,D,20221128,000000,146.91,147.035,144.66,145.69,21207,0
+PRK.US,D,20221129,000000,145.6,146.63,145.3565,145.74,17704,0
+PRK.US,D,20221130,000000,146.95,151.33,144.2886,151.33,72929,0
+PRK.US,D,20221201,000000,150.8,151.59,149.3618,150.67,29115,0
+PRK.US,D,20221202,000000,148.65,150.25,146.86,147.94,43269,0
+PRK.US,D,20221205,000000,146.55,146.55,138.88,139.44,62200,0
+PRK.US,D,20221206,000000,140,140,136.12,136.57,46143,0
+PRK.US,D,20221207,000000,137.43,138.7403,136.33,137.59,488196,0
+PRK.US,D,20221208,000000,137.86,139.85,137.8,139.14,36752,0
+PRK.US,D,20221209,000000,139.4,140.67,137.181,140.36,54454,0
+PRK.US,D,20221212,000000,140.77,141.72,139.48,140.23,49105,0
+PRK.US,D,20221213,000000,144.01,144.42,140.145,141.59,54384,0
+PRK.US,D,20221214,000000,142.18,143.19,140.7917,141.83,74768,0
+PRK.US,D,20221215,000000,140.32,141.465,139.4501,140.83,59961,0
+PRK.US,D,20221216,000000,139.44,140.08,138.47,138.66,258626,0
+PRK.US,D,20221219,000000,138.01,140.54,138.01,139.05,46144,0
+PRK.US,D,20221220,000000,138.79,140.62,138.79,139.5,31863,0
+PRK.US,D,20221221,000000,141.15,142.93,140.205,141.85,23562,0
+PRK.US,D,20221222,000000,139.9252,140.93,138.84,140.75,31676,0
+PRK.US,D,20221223,000000,141,143.07,140.94,142.55,18105,0
+PRK.US,D,20221227,000000,141.63,143.66,141.63,143.66,20083,0
+PRK.US,D,20221228,000000,143.79,143.79,141.18,141.18,17133,0
+PRK.US,D,20221229,000000,142.73,142.73,141.5,142.03,22267,0
+PRK.US,D,20221230,000000,141.5,141.64,139.24,140.75,40339,0
+PRK.US,D,20230103,000000,139.74,140.41,137.8,139.3,37877,0
+PRK.US,D,20230104,000000,141.43,141.43,138.62,139.1,48178,0
+PRK.US,D,20230105,000000,139.43,140.38,138.76,140.11,34623,0
+PRK.US,D,20230106,000000,140.37,142.8,140.32,142.64,25258,0
+PRK.US,D,20230109,000000,141.41,142.71,139.43,140.04,25680,0
+PRK.US,D,20230110,000000,141.055,143.05,139.2675,142.02,40625,0
+PRK.US,D,20230111,000000,142.62,142.62,139.51,141.25,28021,0
+PRK.US,D,20230112,000000,141.82,142.28,140.095,142.08,30122,0
+PRK.US,D,20230113,000000,140.58,143.11,140.07,141.71,25482,0
+PRK.US,D,20230117,000000,141.93,141.93,140.15,140.53,22089,0
+PRK.US,D,20230118,000000,140.53,140.56,137.49,137.74,32995,0
+PRK.US,D,20230119,000000,137.74,137.74,135.76,137.31,437462,0
+PRK.US,D,20230120,000000,139,139,136.2,136.49,43921,0
+PRK.US,D,20230123,000000,136.54,136.65,134.31,135.21,39326,0
+PRK.US,D,20230124,000000,133.5,134.05,123.76,124.01,81021,0
+PRK.US,D,20230125,000000,122.35,122.85,120.31,120.42,56026,0
+PRK.US,D,20230126,000000,122,122.01,120.79,121.31,28181,0
+PRK.US,D,20230127,000000,121.5,122.17,119.15,121.5,32085,0
+PRK.US,D,20230130,000000,121,122.82,121,121.37,28156,0
+PRK.US,D,20230131,000000,122.16,125.25,122.16,125.25,54707,0
+PRK.US,D,20230201,000000,123.6501,126.79,123.6501,125.15,51025,0
+PRK.US,D,20230202,000000,125.47,128.67,125.36,128,46755,0
+PRK.US,D,20230203,000000,127.84,130.18,127.84,129.71,64365,0
+PRK.US,D,20230206,000000,129.6,130.87,128.22,129.59,42333,0
+PRK.US,D,20230207,000000,128.48,130.67,128.1639,129.92,29675,0
+PRK.US,D,20230208,000000,127.78,129.19,127.78,128.13,22490,0
+PRK.US,D,20230209,000000,129.15,129.6125,127.715,127.91,29308,0
+PRK.US,D,20230210,000000,127.93,129.66,127.21,129.28,26913,0
+PRK.US,D,20230213,000000,129.13,129.38,128.81,129.33,32737,0
+PRK.US,D,20230214,000000,128.39,128.56,126.915,127.35,19133,0
+PRK.US,D,20230215,000000,127.3,128.285,127.27,128.03,25482,0
+PRK.US,D,20230216,000000,127.61,127.61,126.13,126.47,21511,0
+PRK.US,D,20230217,000000,128.58,128.58,126.48,128.49,51514,0
+PRK.US,D,20230221,000000,126.9,127.47,125.74,126.31,52500,0
+PRK.US,D,20230222,000000,127.39,128.8,126.39,127.2,49483,0
+PRK.US,D,20230223,000000,127.6336,128.26,126.82,127.63,24782,0
+PRK.US,D,20230224,000000,126.04,127.215,125.6273,127.07,28512,0
+PRK.US,D,20230227,000000,127.87,128.82,127.43,128.14,42125,0
+PRK.US,D,20230228,000000,127.82,129.39,127.33,127.77,58384,0
+PRK.US,D,20230301,000000,126.77,128.21,126.115,127.91,33909,0
+PRK.US,D,20230302,000000,126.5,127.41,125.94,127.03,35062,0
+PRK.US,D,20230303,000000,126.69,128.12,125.81,127.71,28217,0
+PRK.US,D,20230306,000000,127.41,128.07,125.52,125.94,58559,0
+PRK.US,D,20230307,000000,126,126,123.19,123.19,41340,0
+PRK.US,D,20230308,000000,124.1,125.63,123.46,124.47,41713,0
+PRK.US,D,20230309,000000,123.6,123.6,119.66,119.93,85432,0
+PRK.US,D,20230310,000000,119.13,122.165,116.53,121.17,113626,0
+PRK.US,D,20230313,000000,114.01,124.99,111.45,119.53,124142,0
+PRK.US,D,20230314,000000,123.74,126.62,119.755,120.55,121461,0
+PRK.US,D,20230315,000000,115.01,122.72,115.01,121.27,85610,0
+PRK.US,D,20230316,000000,119,128.34,119,127.27,79542,0
+PRK.US,D,20230317,000000,124.87,124.94,119.9006,122.9,295522,0
+PRK.US,D,20230320,000000,123.18,126.77,121.34,121.34,110173,0
+PRK.US,D,20230321,000000,123.68,127.655,123.68,127.06,88583,0
+PRK.US,D,20230322,000000,127.1,127.38,118.9,118.91,50842,0
+PRK.US,D,20230323,000000,120,120,115.79,117.45,50695,0
+PRK.US,D,20230324,000000,115.51,122.8,115.51,122.78,53969,0
+PRK.US,D,20230327,000000,124.95,124.95,122.01,122.39,35038,0
+PRK.US,D,20230328,000000,121.12,122.47,120.57,121.03,27256,0
+PRK.US,D,20230329,000000,121.89,122.1,119.01,120.32,29000,0
+PRK.US,D,20230330,000000,121.75,121.75,116.33,116.51,29339,0
+PRK.US,D,20230331,000000,118.11,118.98,116.77,118.57,48900,0
+PRK.US,D,20230403,000000,117.85,118.58,115.29,116.79,48357,0
+PRK.US,D,20230404,000000,117.5,117.5,112.71,115,40910,0
+PRK.US,D,20230405,000000,113.1,114.98,113.1,114.21,29895,0
+PRK.US,D,20230406,000000,113,115,113,114.36,20764,0
+PRK.US,D,20230410,000000,114.14,115.755,114.14,115,45528,0
+PRK.US,D,20230411,000000,115.58,115.58,113.62,113.63,33555,0
+PRK.US,D,20230412,000000,112.69,113.82,111.58,111.58,34239,0
+PRK.US,D,20230413,000000,111.91,112.98,111.26,112.13,31951,0
+PRK.US,D,20230414,000000,113.88,113.88,108.47,108.88,40622,0
+PRK.US,D,20230417,000000,108.88,110.72,107.5,110.72,50054,0
+PRK.US,D,20230418,000000,111.15,111.15,106.66,106.71,31366,0
+PRK.US,D,20230419,000000,107.27,110.39,107.27,109.62,37944,0
+PRK.US,D,20230420,000000,109.45,110.16,107.96,109.76,48967,0
+PRK.US,D,20230421,000000,107.75,110.85,107.75,109.18,36244,0
+PRK.US,D,20230424,000000,118,118,110.28,110.72,37395,0
+PRK.US,D,20230425,000000,109.94,112.38,105.87,105.88,47752,0
+PRK.US,D,20230426,000000,104.95,107.02,103,104.92,43405,0
+PRK.US,D,20230427,000000,105.7303,107.2,104.8,107.2,22985,0
+PRK.US,D,20230428,000000,108.3483,108.62,107.41,108.32,27796,0
+PRK.US,D,20230501,000000,107.5,110.67,107.5,108.98,44972,0
+PRK.US,D,20230502,000000,108.23,109.43,100.63,100.63,107420,0
+PRK.US,D,20230503,000000,102.19,105.875,101.54,103.2,71101,0
+PRK.US,D,20230504,000000,101.72,104.205,99.98,100.35,143315,0
+PRK.US,D,20230505,000000,102.89,106.1,101.85,105.71,45443,0
+PRK.US,D,20230508,000000,104.91,104.91,102.27,102.41,25198,0
+PRK.US,D,20230509,000000,100.36,103.5801,100,102.07,34027,0
+PRK.US,D,20230510,000000,103.89,103.89,101.2001,102.4,67280,0
+PRK.US,D,20230511,000000,101.99,102.665,100.1,101.19,52523,0
+PRK.US,D,20230512,000000,101.68,101.81,100.23,101.53,28858,0
+PRK.US,D,20230515,000000,100,101.76,100,101.29,45029,0
+PRK.US,D,20230516,000000,100.95,101.644,100.2355,100.5,43492,0
+PRK.US,D,20230517,000000,102.01,106.19,102.01,106.12,59646,0
+PRK.US,D,20230518,000000,103.1,104.4899,102.33,104.43,40750,0
+PRK.US,D,20230519,000000,103.93,103.93,99.1,100.25,66858,0
+PRK.US,D,20230522,000000,100.42,103.05,99.46,103.05,38847,0
+PRK.US,D,20230523,000000,102.41,105.61,102.41,104.56,45333,0
+PRK.US,D,20230524,000000,102,103.32,101.405,102.72,32480,0
+PRK.US,D,20230525,000000,102,102.44,100.96,101.36,31449,0
+PRK.US,D,20230526,000000,101.35,101.94,100.52,101.74,25400,0
+PRK.US,D,20230530,000000,101.09,101.78,100,101.38,39518,0
+PRK.US,D,20230531,000000,100.77,102.38,98.68,98.75,122085,0
+PRK.US,D,20230601,000000,99.15,101.7,97.76,101.3,40697,0
+PRK.US,D,20230602,000000,101.56,108.52,101.56,108.03,74083,0
+PRK.US,D,20230605,000000,105.12,105.12,102.08,103.19,45811,0
+PRK.US,D,20230606,000000,103.34,109.88,102.51,109.01,66352,0
+PRK.US,D,20230607,000000,111.68,113.5,110.49,112.84,77095,0
+PRK.US,D,20230608,000000,110.01,110.01,106.07,108.56,78613,0
+PRK.US,D,20230609,000000,109.9,109.9798,107.76,109.31,37541,0
+PRK.US,D,20230612,000000,107.02,109.375,106.1801,106.64,51825,0
+PRK.US,D,20230613,000000,107.66,109.72,107.525,109.63,50243,0
+PRK.US,D,20230614,000000,109.49,110.6,106.91,107.98,76646,0
+PRK.US,D,20230615,000000,108.69,109.9,107.3975,108.96,61232,0
+PRK.US,D,20230616,000000,109.88,109.88,106.36,107.06,220047,0
+PRK.US,D,20230620,000000,108.89,108.89,106.22,107.24,48504,0
+PRK.US,D,20230621,000000,106.52,108.28,105.93,106.06,54746,0
+PRK.US,D,20230622,000000,105.19,105.68,99.16,101.55,77425,0
+PRK.US,D,20230623,000000,100.07,102.25,100.07,102.25,87600,0
+PRK.US,D,20230626,000000,102.46,103.4643,101.69,102.23,23800,0
+PRK.US,D,20230627,000000,101.53,104.3,101.51,103.2,21696,0
+PRK.US,D,20230628,000000,102.55,104.22,101.72,102.88,23453,0
+PRK.US,D,20230629,000000,103.32,104.82,103.1,103.72,27819,0
+PRK.US,D,20230630,000000,104.37,104.37,101.84,102.32,38909,0
+PRK.US,D,20230703,000000,103.22,103.88,102.48,103.38,18764,0
+PRK.US,D,20230705,000000,103.25,103.31,101.54,102.79,39282,0
+PRK.US,D,20230706,000000,101.07,101.42,98.945,99.78,58099,0
+PRK.US,D,20230707,000000,99.78,101.9466,99.43,101.12,37781,0
+PRK.US,D,20230710,000000,100.94,103.89,100.78,102.43,35676,0
+PRK.US,D,20230711,000000,102.344,103.66,102,103.02,25728,0
+PRK.US,D,20230712,000000,104.91,105.65,103.79,104.15,33199,0
+PRK.US,D,20230713,000000,103.89,105.4124,103.69,104.34,25996,0
+PRK.US,D,20230714,000000,104.98,104.98,102.035,103.48,27646,0
+PRK.US,D,20230717,000000,104.28,106.11,103.8664,105.88,26219,0
+PRK.US,D,20230718,000000,106.14,109.99,106.14,109.56,34976,0
+PRK.US,D,20230719,000000,109.34,112.49,109.34,112.33,37003,0
+PRK.US,D,20230720,000000,112.75,112.75,109.5,110.75,29698,0
+PRK.US,D,20230721,000000,111.98,111.98,109.56,110.7,41691,0
+PRK.US,D,20230724,000000,110.01,113.025,110.01,112.56,36340,0
+PRK.US,D,20230725,000000,96.5,108.9985,90.28,106.96,110454,0
+PRK.US,D,20230726,000000,107.81,111.87,107.81,110.97,45303,0
+PRK.US,D,20230727,000000,110.11,111.01,108.66,109.73,36849,0
+PRK.US,D,20230728,000000,108.42,111.215,106.455,110,30296,0
+PRK.US,D,20230731,000000,110.09,112.24,109.395,111.52,50272,0
+PRK.US,D,20230801,000000,111,111.98,109.6,111.96,27867,0
+PRK.US,D,20230802,000000,110.6,111.36,109.45,111.36,44927,0
+PRK.US,D,20230803,000000,110.06,111.4347,109.6,110.55,18969,0
+PRK.US,D,20230804,000000,110.8,111.42,109.47,109.97,19387,0
+PRK.US,D,20230807,000000,109.8,111.89,109.8,111.86,20174,0
+PRK.US,D,20230808,000000,109.62,110.96,107.4,110.56,23088,0
+PRK.US,D,20230809,000000,110.57,110.57,109.08,109.32,38542,0
+PRK.US,D,20230810,000000,109.6,109.642,107.71,108.72,22425,0
+PRK.US,D,20230811,000000,107.576,108.09,106.36,107.12,37290,0
+PRK.US,D,20230814,000000,106.31,106.65,105.23,106.36,38820,0
+PRK.US,D,20230815,000000,104.805,105.53,104.08,104.08,37411,0
+PRK.US,D,20230816,000000,103.79,106.6839,103.79,104.81,36213,0
+PRK.US,D,20230817,000000,104.49,106.5199,104.25,104.78,40124,0
+PRK.US,D,20230818,000000,103.62,106.78,103.62,105.5,85615,0
+PRK.US,D,20230821,000000,105.73,105.73,103.38,103.39,35717,0
+PRK.US,D,20230822,000000,103.92,104.75,100.54,101.22,36647,0
+PRK.US,D,20230823,000000,101.4,102.03,100.81,101.65,27350,0
+PRK.US,D,20230824,000000,100.99,103.31,100.99,102.4,33630,0
+PRK.US,D,20230825,000000,101.94,102.53,101.06,101.59,22703,0
+PRK.US,D,20230828,000000,102.15,102.95,101.4,102.39,18023,0
+PRK.US,D,20230829,000000,101.92,102.7499,101.755,102.36,26939,0
+PRK.US,D,20230830,000000,101.41,102.24,101.41,101.62,33038,0
+PRK.US,D,20230831,000000,101.75,102.87,101.75,101.76,37535,0
+PRK.US,D,20230901,000000,101.98,104.22,101.98,103.59,29462,0
+PRK.US,D,20230905,000000,102.33,102.69,99.75,100.41,50299,0
+PRK.US,D,20230906,000000,100.62,101.15,97.61,97.65,41661,0
+PRK.US,D,20230907,000000,97.5,98.4,96.08,97.23,45885,0
+PRK.US,D,20230908,000000,98,99.13,96.53,98.69,43817,0
+PRK.US,D,20230911,000000,98.61,100.28,97.765,100.13,61185,0
+PRK.US,D,20230912,000000,99.92,103.16,99.515,100.52,38826,0
+PRK.US,D,20230913,000000,99.93,100.45,98.87,99.14,42560,0
+PRK.US,D,20230914,000000,100.18,102.56,99.74,102.56,35933,0
+PRK.US,D,20230915,000000,101.79,102.68,100.95,100.96,231563,0
+PRK.US,D,20230918,000000,101.4,101.4,97.45,97.64,39835,0
+PRK.US,D,20230919,000000,97.9,98.08,96.73,97.1,30327,0
+PRK.US,D,20230920,000000,97.98,98.4,95.68,96.81,48801,0
+PRK.US,D,20230921,000000,96,96.64,94.75,95.21,37553,0
+PRK.US,D,20230922,000000,95.8,95.8,94.4,94.93,25634,0
+PRK.US,D,20230925,000000,94.46,96.26,94.28,96.26,30128,0
+PRK.US,D,20230926,000000,95.2,97.12,94.26,94.41,49203,0
+PRK.US,D,20230927,000000,95.39,95.39,93.48,94.04,44686,0
+PRK.US,D,20230928,000000,94.49,96.1,94.47,94.86,71463,0
+PRK.US,D,20230929,000000,95.78,95.78,94.16,94.52,75570,0
+PRK.US,D,20231002,000000,94.48,94.89,92.44,92.83,74013,0
+PRK.US,D,20231003,000000,92.43,93.52,91.78,92.89,42652,0
+PRK.US,D,20231004,000000,92.53,94.76,92.3,94.65,42779,0
+PRK.US,D,20231005,000000,94.36,96.69,94.065,96.6,47060,0
+PRK.US,D,20231006,000000,95.68,97.62,94.78,95.99,28327,0
+PRK.US,D,20231009,000000,95.31,97.62,95.31,96.06,21810,0
+PRK.US,D,20231010,000000,96.8,97.58,95.97,96.14,24210,0
+PRK.US,D,20231011,000000,96.53,97.36,96.5,96.89,28713,0
+PRK.US,D,20231012,000000,97.8,97.8,95.5198,96.13,24342,0
+PRK.US,D,20231013,000000,96.28,96.48,94.14,94.17,32012,0
+PRK.US,D,20231016,000000,95.6,96.57,94.99,96.33,29934,0
+PRK.US,D,20231017,000000,95.84,100.12,95.84,98.86,57583,0
+PRK.US,D,20231018,000000,98.55,98.55,96.42,96.43,82895,0
+PRK.US,D,20231019,000000,96.95,97.29,95.87,95.87,40102,0
+PRK.US,D,20231020,000000,96.2,96.39,92.5744,93.6,49198,0
+PRK.US,D,20231023,000000,93.625,95.71,93.3463,93.51,41330,0
+PRK.US,D,20231024,000000,95.87,98.1,93.96,96.7,79238,0
+PRK.US,D,20231025,000000,95.32,101.005,95.32,100.13,75987,0
+PRK.US,D,20231026,000000,99.8,103.215,99.0749,102.7,42825,0
+PRK.US,D,20231027,000000,102.04,102.11,99.52,100.12,41635,0
+PRK.US,D,20231030,000000,101.11,102.445,100.3557,101.01,31582,0
+PRK.US,D,20231031,000000,101.83,101.9513,100.6,101.39,32983,0
+PRK.US,D,20231101,000000,101.31,101.35,99.16,100.83,43052,0
+PRK.US,D,20231102,000000,101.52,106.37,101.52,106.37,36238,0
+PRK.US,D,20231103,000000,107.45,110.83,106.1,109.09,52191,0
+PRK.US,D,20231106,000000,108.75,108.75,106.81,107.31,37783,0
+PRK.US,D,20231107,000000,106.72,106.775,104.94,105.89,27943,0
+PRK.US,D,20231108,000000,105.61,105.61,103.27,105.05,30149,0
+PRK.US,D,20231109,000000,104.77,104.77,102.915,103.84,43363,0
+PRK.US,D,20231110,000000,104.92,104.95,102.215,104.92,53763,0
+PRK.US,D,20231113,000000,105.04,105.55,103.26,105.48,40749,0
+PRK.US,D,20231114,000000,108.94,114.06,107.755,114.06,65638,0
+PRK.US,D,20231115,000000,114.5,115.41,113.28,114.46,56249,0
+PRK.US,D,20231116,000000,113.68,113.68,110.73,112.65,45890,0
+PRK.US,D,20231117,000000,112.94,114.735,112.69,114.25,49978,0
+PRK.US,D,20231120,000000,111.9423,115.01,111.9423,115.01,37453,0
+PRK.US,D,20231121,000000,113.98,113.98,111.41,111.67,44115,0
+PRK.US,D,20231122,000000,112.89,112.94,110.77,112.02,24180,0
+PRK.US,D,20231124,000000,111.14,112.59,111.14,111.67,15292,0
+PRK.US,D,20231127,000000,111.18,111.93,110.47,110.98,40312,0
+PRK.US,D,20231128,000000,109.97,111.74,109.65,110.86,43257,0
+PRK.US,D,20231129,000000,112.01,113.13,111.09,111.84,45946,0
+PRK.US,D,20231130,000000,112.08,112.08,110.46,111,62513,0
+PRK.US,D,20231201,000000,111.34,116.23,110.81,116.22,53325,0
+PRK.US,D,20231204,000000,115.11,119.48,114.8,119.48,48061,0
+PRK.US,D,20231205,000000,119.7,119.88,118.08,119.3,32863,0
+PRK.US,D,20231206,000000,120,122.89,118.77,119.44,53449,0
+PRK.US,D,20231207,000000,119.41,122.69,119.41,122.69,51811,0
+PRK.US,D,20231208,000000,122,124.7,121.87,124.7,48000,0
+PRK.US,D,20231211,000000,123.81,125.69,123.81,125.48,39853,0
+PRK.US,D,20231212,000000,125.2,125.54,123.3654,124.38,29478,0
+PRK.US,D,20231213,000000,124.57,131.56,123.975,131.09,79774,0
+PRK.US,D,20231214,000000,133.18,136.66,130.91,135.43,121207,0
+PRK.US,D,20231215,000000,137,137,132.6,132.99,318964,0
+PRK.US,D,20231218,000000,133.73,133.73,130.2,131.38,65499,0
+PRK.US,D,20231219,000000,131.76,134.05,130.07,132.61,55073,0
+PRK.US,D,20231220,000000,133.05,135.325,130.39,130.51,92331,0
+PRK.US,D,20231221,000000,132.52,133.4,129.31,132.48,71037,0
+PRK.US,D,20231222,000000,133.09,133.93,132.38,132.7,60294,0
+PRK.US,D,20231226,000000,133.64,134.99,132.72,134.93,43620,0
+PRK.US,D,20231227,000000,134.46,135.77,134,135.4,38605,0
+PRK.US,D,20231228,000000,134.67,135.52,133.9,134.92,36259,0
+PRK.US,D,20231229,000000,134.1,134.1498,132.29,132.86,65747,0
+PRK.US,D,20240102,000000,131.06,135.05,131.06,132.32,48343,0
+PRK.US,D,20240103,000000,131.59,131.59,128.74,128.95,70673,0
+PRK.US,D,20240104,000000,129.79,130.76,128.44,128.44,39430,0
+PRK.US,D,20240105,000000,127.85,130.27,127.85,128.76,51351,0
+PRK.US,D,20240108,000000,128.75,129.5,127.805,129.11,34272,0
+PRK.US,D,20240109,000000,127.8,128.85,126.85,128.74,38226,0
+PRK.US,D,20240110,000000,128.2,128.73,126.8239,128.41,30093,0
+PRK.US,D,20240111,000000,127.04,128.76,124.33,127.7,55223,0
+PRK.US,D,20240112,000000,129.4,129.4,125.7291,127.44,25163,0
+PRK.US,D,20240116,000000,125.82,127.22,125.2,125.94,74001,0
+PRK.US,D,20240117,000000,123.79,125.76,123.28,125.33,29686,0
+PRK.US,D,20240118,000000,126.48,127.7,124.33,127.28,38353,0
+PRK.US,D,20240119,000000,127.94,130.62,126.5,130.02,58399,0
+PRK.US,D,20240122,000000,131.26,133.6,127.03,132.62,52501,0
+PRK.US,D,20240123,000000,133.45,133.45,127.97,131.19,63145,0
+PRK.US,D,20240124,000000,133.46,133.46,130.12,131.3,39088,0
+PRK.US,D,20240125,000000,133.17,133.73,129.74,132.97,54583,0
+PRK.US,D,20240126,000000,133.43,134.75,132.82,134.54,27942,0
+PRK.US,D,20240129,000000,133.22,136.57,132.7119,135.99,42105,0
+PRK.US,D,20240130,000000,135.5,137.26,134.5,137.26,35891,0
+PRK.US,D,20240131,000000,135.37,135.745,129.65,130.68,99764,0
+PRK.US,D,20240201,000000,130.98,131.05,124.16,129.98,58596,0
+PRK.US,D,20240202,000000,128,129.69,127.32,128.5,59366,0
+PRK.US,D,20240205,000000,127.12,128.6,125.05,127.41,37228,0
+PRK.US,D,20240206,000000,128.39,129.21,126.98,127.23,34949,0
+PRK.US,D,20240207,000000,128.6,128.6,124.25,127.59,30898,0
+PRK.US,D,20240208,000000,126.29,128.7,125.35,128.23,57171,0
+PRK.US,D,20240209,000000,128.34,131.72,127,131.7,48051,0
+PRK.US,D,20240212,000000,131.77,135,131.77,133.39,52863,0
+PRK.US,D,20240213,000000,130.11,130.16,123.965,124.9,78627,0
+PRK.US,D,20240214,000000,126.08,128.04,124.66,128.01,42591,0
+PRK.US,D,20240215,000000,127.74,131.67,127.56,131.67,55993,0
+PRK.US,D,20240216,000000,130.81,131.43,128.9,130.1,32157,0
+PRK.US,D,20240220,000000,128.01,130,128.01,129.1,35692,0
+PRK.US,D,20240221,000000,127.71,130.16,126.8055,127.96,38994,0
+PRK.US,D,20240222,000000,127.48,128.96,126.27,127.36,39593,0
+PRK.US,D,20240223,000000,127.4,129.68,126.69,128.14,28188,0
+PRK.US,D,20240226,000000,128.21,129.2,126.395,127.35,38921,0
+PRK.US,D,20240227,000000,128.2,129.32,127.31,128.03,24341,0
+PRK.US,D,20240228,000000,127.64,127.955,126.875,127.5,29333,0
+PRK.US,D,20240229,000000,128.35,129.72,127.255,128.51,35492,0
+PRK.US,D,20240301,000000,128.03,128.82,125.35,128.82,43349,0
+PRK.US,D,20240304,000000,128.94,130,127.75,129.4,28604,0
+PRK.US,D,20240305,000000,127.93,133.77,127.7275,132.49,50582,0
+PRK.US,D,20240306,000000,133,134.55,129.555,132.56,46863,0
+PRK.US,D,20240307,000000,133.99,133.99,131.86,133.1,27642,0
+PRK.US,D,20240308,000000,134.91,135.09,132.675,134.28,68969,0
+PRK.US,D,20240311,000000,133.12,133.445,131.935,132.74,34812,0
+PRK.US,D,20240312,000000,132.36,132.505,129.545,130.52,31868,0
+PRK.US,D,20240313,000000,130.04,131.1323,129,129.19,41236,0
+PRK.US,D,20240314,000000,129.3,129.3,126.7,128,68698,0
+PRK.US,D,20240315,000000,126.87,129.915,126.87,128.86,157278,0
+PRK.US,D,20240318,000000,129.81,129.81,126.62,126.99,34279,0
+PRK.US,D,20240319,000000,125.71,127.77,125.71,126.96,27259,0
+PRK.US,D,20240320,000000,126.35,132.02,126.33,131.06,37921,0
+PRK.US,D,20240321,000000,131.57,133.01,130.64,132.96,40475,0
+PRK.US,D,20240322,000000,132.64,132.64,129.8,130.65,27448,0
+PRK.US,D,20240325,000000,130.45,131.75,130.45,131.14,24389,0
+PRK.US,D,20240326,000000,131.99,131.99,130.25,130.28,27129,0
+PRK.US,D,20240327,000000,130.64,135.01,130.64,134.71,39276,0
+PRK.US,D,20240328,000000,134.15,136.505,133.95,135.85,80636,0
+PRK.US,D,20240401,000000,135.57,135.98,130.79,131.2,43239,0
+PRK.US,D,20240402,000000,129.95,130.125,127.36,129.06,49946,0
+PRK.US,D,20240403,000000,128.11,129.44,127.84,128.22,38786,0
+PRK.US,D,20240404,000000,130,132.205,129.83,130.02,36700,0
+PRK.US,D,20240405,000000,129.45,130.5,128.72,129.96,26297,0
+PRK.US,D,20240408,000000,131.45,132.66,131.38,132.6,26724,0
+PRK.US,D,20240409,000000,132.35,133.385,131.9461,133.25,14613,0
+PRK.US,D,20240410,000000,130.2,130.21,124.83,125.12,72001,0
+PRK.US,D,20240411,000000,125.04,125.55,124.12,124.87,35664,0
+PRK.US,D,20240412,000000,123.08,125.39,123.08,125.23,33417,0
+PRK.US,D,20240415,000000,125.92,127.03,124.09,125.7,44707,0
+PRK.US,D,20240416,000000,124.97,125.405,124.1,124.3,31370,0
+PRK.US,D,20240417,000000,125.44,126.715,124.08,124.75,44860,0
+PRK.US,D,20240418,000000,123.31,125.5,123.31,125.27,45214,0
+PRK.US,D,20240419,000000,123.76,128.77,123.76,128.01,53546,0
+PRK.US,D,20240422,000000,131.88,134.69,129.18,133.89,53994,0
+PRK.US,D,20240423,000000,133.45,137.09,133.45,135.31,59420,0
+PRK.US,D,20240424,000000,134.28,137.525,134.11,137.49,50559,0
+PRK.US,D,20240425,000000,136.23,136.23,133.86,134.78,44613,0
+PRK.US,D,20240426,000000,135.07,136.24,134.33,134.33,22625,0
+PRK.US,D,20240429,000000,134.86,134.86,133.17,133.29,23345,0
+PRK.US,D,20240430,000000,132.68,133.94,131.71,131.71,49338,0
+PRK.US,D,20240501,000000,132.39,136.16,132.39,134.38,43201,0
+PRK.US,D,20240502,000000,134.8,136.45,134.45,136.4,32940,0
+PRK.US,D,20240503,000000,138.6,138.6,136.145,136.79,32520,0
+PRK.US,D,20240506,000000,138,138.9,137.54,138.9,39763,0
+PRK.US,D,20240507,000000,138.25,139,136.43,136.43,49393,0
+PRK.US,D,20240508,000000,136.13,138.2,135.05,137.89,32850,0
+PRK.US,D,20240509,000000,137.89,140.45,137.2,140.18,60305,0
+PRK.US,D,20240510,000000,140,140.25,138.49,139.3,31782,0
+PRK.US,D,20240513,000000,140,140.35,138.03,138.09,34926,0
+PRK.US,D,20240514,000000,140.1,140.11,138.35,139.25,37128,0
+PRK.US,D,20240515,000000,140.74,142.08,140.68,142.02,48822,0
+PRK.US,D,20240516,000000,139.93,143,139.93,141.73,70793,0
+PRK.US,D,20240517,000000,143.44,144.01,142.47,142.47,54761,0
+PRK.US,D,20240520,000000,142.75,142.75,138.79,138.93,42609,0
+PRK.US,D,20240521,000000,138.79,140.25,138.79,140.05,35708,0
+PRK.US,D,20240522,000000,139.21,140.18,138.055,138.41,33466,0
+PRK.US,D,20240523,000000,138.78,138.78,135.24,135.84,46206,0
+PRK.US,D,20240524,000000,136.61,136.82,135.64,136.76,33728,0
+PRK.US,D,20240528,000000,136.94,137.04,134.77,134.99,30381,0
+PRK.US,D,20240529,000000,132.65,135.58,132.23,134.17,61537,0
+PRK.US,D,20240530,000000,136.39,138.03,135.3,137.78,32486,0
+PRK.US,D,20240531,000000,138.31,139.33,137.21,137.46,41947,0
+PRK.US,D,20240603,000000,139.1,139.1,135.14,135.82,22788,0
+PRK.US,D,20240604,000000,134.26,135.57,133.785,134.25,32389,0
+PRK.US,D,20240605,000000,135.45,137.1,134.27,137.05,34544,0
+PRK.US,D,20240606,000000,136.16,137,134.7,135.78,28918,0
+PRK.US,D,20240607,000000,134.95,136.63,134.95,135.99,31537,0
+PRK.US,D,20240610,000000,134.96,135.42,133.2,133.66,53677,0
+PRK.US,D,20240611,000000,132.95,134.4,131.93,134.25,45015,0
+PRK.US,D,20240612,000000,138.29,139.53,136.2,136.59,39381,0
+PRK.US,D,20240613,000000,136.93,137.72,134.85,136.4,31154,0
+PRK.US,D,20240614,000000,134.13,136.84,133.5,134.26,39100,0
+PRK.US,D,20240617,000000,134.2,135.86,133.375,135.86,31379,0
+PRK.US,D,20240618,000000,135.73,137.68,133.5,137.29,55119,0
+PRK.US,D,20240620,000000,136.09,137.5,135.3,135.96,38784,0
+PRK.US,D,20240621,000000,135.85,137.99,135.29,135.65,197693,0
+PRK.US,D,20240624,000000,136.74,139.245,136.1,138.5,38343,0
+PRK.US,D,20240625,000000,137.5,140,135.415,135.81,61078,0
+PRK.US,D,20240626,000000,135.1,135.99,134.1,135.04,35588,0
+PRK.US,D,20240627,000000,135.68,137.14,134.65,137.14,45511,0
+PRK.US,D,20240628,000000,137.18,142.34,137.18,142.34,189897,0
+PRK.US,D,20240701,000000,141.89,144.4,141.14,142.15,78914,0
+PRK.US,D,20240702,000000,141.6,144.66,141.15,143.28,51172,0
+PRK.US,D,20240703,000000,144.14,144.14,140.19,140.68,30883,0
+PRK.US,D,20240705,000000,139.99,140.955,139.965,140.8,39383,0
+PRK.US,D,20240708,000000,142.1,142.78,141.1,141.89,34881,0
+PRK.US,D,20240709,000000,141.45,144.76,141.45,144.25,40319,0
+PRK.US,D,20240710,000000,144,149.02,144,147.92,55775,0
+PRK.US,D,20240711,000000,150.05,154.49,149.4,151.75,84262,0
+PRK.US,D,20240712,000000,153.95,154.52,151.66,154.46,82063,0
+PRK.US,D,20240715,000000,155.84,161.93,154.5,161.56,101671,0
+PRK.US,D,20240716,000000,160,168.55,160,168.06,113442,0
+PRK.US,D,20240717,000000,165.8,172.795,165.8,172.58,116410,0
+PRK.US,D,20240718,000000,171.01,174.85,164.74,164.74,106652,0
+PRK.US,D,20240719,000000,164.44,167.9399,164.27,167.47,94005,0
+PRK.US,D,20240722,000000,166.16,170.67,165.07,170.16,49616,0
+PRK.US,D,20240723,000000,168.22,186.95,168.22,183.87,151341,0
+PRK.US,D,20240724,000000,183.94,188.71,183.54,183.96,135295,0
+PRK.US,D,20240725,000000,183.52,190.23,182.73,188.56,96782,0
+PRK.US,D,20240726,000000,189.58,190.84,181.95,185.61,74881,0
+PRK.US,D,20240729,000000,184.88,184.88,178.01,178.92,77464,0
+PRK.US,D,20240730,000000,178.3,180.08,176.66,179.15,45896,0
+PRK.US,D,20240731,000000,178.3,184.43,176.86,176.96,93072,0
+PRK.US,D,20240801,000000,177.51,177.51,169.32,170.09,75224,0
+PRK.US,D,20240802,000000,164.05,165.94,160.695,162.16,99733,0
+PRK.US,D,20240805,000000,157.26,162.08,153.06,158.72,73496,0
+PRK.US,D,20240806,000000,158.72,160.2,157.55,159,48615,0
+PRK.US,D,20240807,000000,161.43,162.81,157.02,157.03,36197,0
+PRK.US,D,20240808,000000,159.01,160.62,157.97,160.58,42532,0
+PRK.US,D,20240809,000000,161.04,161.04,156.75,159,34132,0
+PRK.US,D,20240812,000000,159.7,161.97,155.8925,158.23,48727,0
+PRK.US,D,20240813,000000,159.1,159.55,156.605,158.68,36975,0
+PRK.US,D,20240814,000000,159.93,159.93,157.71,158.57,28574,0
+PRK.US,D,20240815,000000,162.67,166.33,162.67,163.34,48350,0
+PRK.US,D,20240816,000000,162.5,166.04,162.28,164.66,29810,0
+PRK.US,D,20240819,000000,163.79,165.98,163.75,165.98,20612,0
+PRK.US,D,20240820,000000,163.21,163.71,162.175,162.85,27972,0
+PRK.US,D,20240821,000000,163.57,165.185,162.09,165.08,28123,0
+PRK.US,D,20240822,000000,164.28,166.56,163.83,165.73,25431,0
+PRK.US,D,20240823,000000,167.69,178.22,167.1,175.95,62374,0
+PRK.US,D,20240826,000000,177.45,177.45,173.16,173.31,43356,0
+PRK.US,D,20240827,000000,172.48,172.65,169.4,172.38,20896,0
+PRK.US,D,20240828,000000,171.23,173.995,171.23,173.39,22611,0
+PRK.US,D,20240829,000000,175.13,177.17,174.11,174.76,42550,0
+PRK.US,D,20240830,000000,174.7,175.79,172.9401,175.79,30207,0
+PRK.US,D,20240903,000000,174.36,174.765,170.03,170.12,40028,0
+PRK.US,D,20240904,000000,170.05,170.79,167.83,168.67,27171,0
+PRK.US,D,20240905,000000,170.37,170.37,166.18,167.32,32602,0
+PRK.US,D,20240906,000000,166.74,168.09,163.63,165.6,30578,0
+PRK.US,D,20240909,000000,165.55,166.01,163.96,164.48,38393,0
+PRK.US,D,20240910,000000,165.82,167.71,162.645,165.86,53515,0
+PRK.US,D,20240911,000000,165.25,165.25,160.2965,163.24,48726,0
+PRK.US,D,20240912,000000,164.76,167.42,163.035,166.17,33240,0
+PRK.US,D,20240913,000000,168.1,170,167.92,170,52787,0
+PRK.US,D,20240916,000000,170.4,174.1,168.48,172.56,42777,0
+PRK.US,D,20240917,000000,173.59,177.66,172.3701,174.8,31933,0
+PRK.US,D,20240918,000000,173.8025,180.99,172.04,175.46,40388,0
+PRK.US,D,20240919,000000,180.74,181.42,173.62,181.32,270519,0
+PRK.US,D,20240920,000000,177.56,178.92,174.61,174.61,199035,0
+PRK.US,D,20240923,000000,174.89,175.19,171.09,171.81,57329,0
+PRK.US,D,20240924,000000,172.7,172.7,168.12,169.14,43681,0
+PRK.US,D,20240925,000000,169.32,169.32,164.34,164.34,47185,0
+PRK.US,D,20240926,000000,167.54,167.54,165,166.55,47295,0
+PRK.US,D,20240927,000000,168.18,168.35,164.84,165.7,42127,0
+PRK.US,D,20240930,000000,165.76,168.03,164.59,167.98,34557,0
+PRK.US,D,20241001,000000,167.1,167.1,162.6,163.26,53087,0
+PRK.US,D,20241002,000000,163.5,164.85,159.8,160,43712,0
+PRK.US,D,20241003,000000,160.4,160.94,158.71,160.02,52189,0
+PRK.US,D,20241004,000000,163.84,165.28,161.21,163.49,82836,0
+PRK.US,D,20241007,000000,161.71,163.64,160.71,163.42,47462,0
+PRK.US,D,20241008,000000,163.82,165.235,161.72,161.72,33836,0
+PRK.US,D,20241009,000000,161.47,164.57,161.06,164.39,40311,0
+PRK.US,D,20241010,000000,162.65,163.79,161.7775,163.79,47174,0
+PRK.US,D,20241011,000000,164.63,171.11,164.63,171.03,48567,0
+PRK.US,D,20241014,000000,170.54,173.245,170.265,172.45,34009,0
+PRK.US,D,20241015,000000,172.76,177.91,172.53,173.63,42620,0
+PRK.US,D,20241016,000000,175.99,180,175,179.9,44188,0
+PRK.US,D,20241017,000000,178.59,180.77,176.585,179.37,41329,0
+PRK.US,D,20241018,000000,179.29,179.29,175.22,175.38,64077,0
+PRK.US,D,20241021,000000,176.01,176.01,169.16,169.24,263779,0
+PRK.US,D,20241022,000000,170,170.245,168.795,169.55,25856,0
+PRK.US,D,20241023,000000,167.66,171.32,167.66,170.7,48032,0
+PRK.US,D,20241024,000000,169.8392,171.44,168.5,170.79,35885,0
+PRK.US,D,20241025,000000,172.4,172.4,166.205,166.62,47100,0
+PRK.US,D,20241028,000000,168.51,173.88,168.51,172.83,42589,0
+PRK.US,D,20241029,000000,170.36,179.95,170.36,178.99,52583,0
+PRK.US,D,20241030,000000,177.79,183.27,175.72,176.36,61938,0
+PRK.US,D,20241031,000000,176.45,177.015,172.39,172.78,50961,0
+PRK.US,D,20241101,000000,174.8,175.36,171.485,172.68,44524,0
+PRK.US,D,20241104,000000,170.87,170.87,168.13,169.71,45673,0
+PRK.US,D,20241105,000000,170.16,175.88,170.16,175.59,36477,0
+PRK.US,D,20241106,000000,185,207.51,185,206.49,175427,0
+PRK.US,D,20241107,000000,201.42,201.42,190.63,191.85,108882,0
+PRK.US,D,20241108,000000,193.7,193.83,188.67,191.58,85734,0
+PRK.US,D,20241111,000000,195.16,199.685,194.185,198,60165,0
+PRK.US,D,20241112,000000,197.82,198.575,194.54,194.85,43600,0
+PRK.US,D,20241113,000000,197.73,200,193.36,193.73,46724,0
+PRK.US,D,20241114,000000,194.7355,196.12,191.0939,194,51753,0
+PRK.US,D,20241115,000000,194.5,194.81,189.72,192.55,44622,0
+PRK.US,D,20241118,000000,191.52,193.18,189.9301,190.52,33246,0
+PRK.US,D,20241119,000000,188.825,190.79,185.79,190.11,30030,0
+PRK.US,D,20241120,000000,191.88,191.88,187.605,190.66,37413,0
+PRK.US,D,20241121,000000,192.69,196.435,192.15,193.76,50102,0
+PRK.US,D,20241122,000000,194.54,200.9,194.54,200.01,59558,0
+PRK.US,D,20241125,000000,206,207.99,196.95,196.95,111408,0
+PRK.US,D,20241126,000000,196.305,197.52,194.58,195.32,60093,0
+PRK.US,D,20241127,000000,195.1754,197.5625,191.8566,192.18,56076,0
+PRK.US,D,20241129,000000,192.11,194.49,188.395,190.36,64822,0
+PRK.US,D,20241202,000000,190.34,194.66,187.7,192.42,62778,0
+PRK.US,D,20241203,000000,193.32,193.32,189.14,189.14,46714,0
+PRK.US,D,20241204,000000,191.605,192.195,189.34,192.12,39025,0
+PRK.US,D,20241205,000000,193.57,194.03,189.185,190.44,46025,0
+PRK.US,D,20241206,000000,190.25,190.89,188.715,190.65,42368,0
+PRK.US,D,20241209,000000,190.65,191.53,187.7901,188.38,73152,0
+PRK.US,D,20241210,000000,188.59,192.34,187.19,188.35,82675,0
+PRK.US,D,20241211,000000,190.78,191.88,189.58,189.67,59552,0
+PRK.US,D,20241212,000000,186.97,190.59,186.1364,186.81,82344,0
+PRK.US,D,20241213,000000,186.81,187.47,184.07,186.87,58421,0
+PRK.US,D,20241216,000000,187.06,188.2165,186.4,188.02,51347,0
+PRK.US,D,20241217,000000,186.82,186.87,182.52,184,45653,0
+PRK.US,D,20241218,000000,182.63,185.82,171.69,172.21,73059,0
+PRK.US,D,20241219,000000,175.6,177.465,172.06,172.54,58353,0
+PRK.US,D,20241220,000000,173.19,175.915,167.36,173.58,249552,0
+PRK.US,D,20241223,000000,172.63,175.02,172.07,175,36882,0
+PRK.US,D,20241224,000000,174.93,176.9,173.24,176.06,26625,0
+PRK.US,D,20241226,000000,175.68,178.465,173.88,178.22,35137,0
+PRK.US,D,20241227,000000,175.145,176.25,171.22,174.09,40340,0
+PRK.US,D,20241230,000000,171.525,173.84,171.525,172.15,30698,0
+PRK.US,D,20241231,000000,173.66,174.17,171.43,171.43,35206,0
+PRK.US,D,20250102,000000,173.5714,174.63,169.72,170.73,53600,0
+PRK.US,D,20250103,000000,171.295,173.15,169.175,173.15,86719,0
+PRK.US,D,20250106,000000,173.64,175.92,171.51,172.45,56148,0
+PRK.US,D,20250107,000000,172.83,173.41,168.59,170.68,50423,0
+PRK.US,D,20250108,000000,169.36,171.295,168.05,170.72,45786,0
+PRK.US,D,20250110,000000,167,167.75,161.99,165.08,53149,0
+PRK.US,D,20250113,000000,164.68,168.02,162.79,167.63,52570,0
+PRK.US,D,20250114,000000,169.28,172.405,167.4387,172.31,41932,0
+PRK.US,D,20250115,000000,171.98,175.61,167.525,170.54,96260,0
+PRK.US,D,20250116,000000,170.85,170.85,168.67,170.15,60453,0
+PRK.US,D,20250117,000000,170.62,172.1,167.655,168.43,230566,0
+PRK.US,D,20250121,000000,170,172.51,169.87,170.35,54716,0
+PRK.US,D,20250122,000000,169.9,169.9,166.52,167.14,47299,0
+PRK.US,D,20250123,000000,166.85,167.81,165.58,166.99,43061,0
+PRK.US,D,20250124,000000,166.375,168.65,166.01,167.73,40049,0
+PRK.US,D,20250127,000000,167.885,171.305,167.02,169.12,47473,0
+PRK.US,D,20250128,000000,167.77,171.84,167.77,171.39,52096,0
+PRK.US,D,20250129,000000,171.26,173.885,169.67,171.48,57981,0
+PRK.US,D,20250130,000000,172.845,173.64,168.975,170.72,47802,0
+PRK.US,D,20250131,000000,170.8,171.59,168.45,169.71,58628,0
+PRK.US,D,20250203,000000,165.8,167.435,162.67,166.72,53580,0
+PRK.US,D,20250204,000000,166.865,170.03,166.23,170.03,36047,0
+PRK.US,D,20250205,000000,169.63,171.31,169.05,171.31,38272,0
+PRK.US,D,20250206,000000,170.94,173.09,170,172.97,31042,0
+PRK.US,D,20250207,000000,171.71,172.27,168.015,169.79,35540,0
+PRK.US,D,20250210,000000,168.03,171.78,168.03,170.82,55905,0
+PRK.US,D,20250211,000000,171.1,174.01,169.05,174.01,48745,0
+PRK.US,D,20250212,000000,170.07,171.08,166.74,167.13,45799,0
+PRK.US,D,20250213,000000,167.76,169.61,166.555,169.61,36961,0
+PRK.US,D,20250214,000000,169.19,169.36,166.79,167.6,23391,0
+PRK.US,D,20250218,000000,167.415,169.3,166.02,168.63,35343,0
+PRK.US,D,20250219,000000,167.455,168.78,166.025,167.51,32273,0
+PRK.US,D,20250220,000000,165.49,167.8,164.54,166.83,37388,0
+PRK.US,D,20250221,000000,167.85,168.37,163.05,163.24,38368,0
+PRK.US,D,20250224,000000,164.06,164.2667,162.01,162.01,41061,0
+PRK.US,D,20250225,000000,163.2545,164.685,162.58,163.17,37722,0
+PRK.US,D,20250226,000000,163.37,163.44,160.9151,162.6,29732,0
+PRK.US,D,20250227,000000,161.81,162.9436,161.67,162.57,31764,0
+PRK.US,D,20250228,000000,164.65,166.44,162.64,166.44,65372,0
+PRK.US,D,20250303,000000,167.0358,167.705,164.81,166.38,49557,0
+PRK.US,D,20250304,000000,162.53,164.205,160.02,161.6,52083,0
+PRK.US,D,20250305,000000,160.4,161.51,157.595,159.33,57870,0
+PRK.US,D,20250306,000000,157.01,159.485,156.38,159.11,62032,0
+PRK.US,D,20250307,000000,158.525,159.09,156.36,157.74,57230,0
+PRK.US,D,20250310,000000,155.96,156.575,151.44,151.7,70665,0
+PRK.US,D,20250311,000000,153.23,153.515,151.18,152.14,55951,0
+PRK.US,D,20250312,000000,152.01,153.865,151.19,152.24,50398,0
+PRK.US,D,20250313,000000,152.385,154.25,151.9562,153.04,37813,0
+PRK.US,D,20250314,000000,154.48,156.7,153.53,156.2,36108,0
+PRK.US,D,20250317,000000,156.875,157.09,154.3467,154.63,52976,0
+PRK.US,D,20250318,000000,154.295,154.45,152.59,154.41,51652,0
+PRK.US,D,20250319,000000,154.69,155.9,153.22,154.35,63612,0
+PRK.US,D,20250320,000000,154.13,155.45,152.97,153.85,55438,0
+PRK.US,D,20250321,000000,153.2,153.83,151.1,153.83,253906,0
+PRK.US,D,20250324,000000,155.05,157.2,155.05,156.82,40232,0
+PRK.US,D,20250325,000000,157.09,157.09,154.17,154.32,44176,0
+PRK.US,D,20250326,000000,156.37,156.37,154.37,155.26,36776,0
+PRK.US,D,20250327,000000,154.415,156.6,153.72,155.8,47700,0
+PRK.US,D,20250328,000000,154.06,155.7,151.63,152.54,33037,0
+PRK.US,D,20250331,000000,150.01,153.8392,150.01,151.4,79986,0
+PRK.US,D,20250401,000000,151.005,152.53,149.92,152.34,47707,0
+PRK.US,D,20250402,000000,151.5,153.23,150.05,152.57,40288,0
+PRK.US,D,20250403,000000,148.05,149.7722,141.85,143.03,96402,0
+PRK.US,D,20250404,000000,139.35,143.485,137.97,142.71,83619,0
+PRK.US,D,20250407,000000,139.0218,147.875,138.91,142.92,76645,0
+PRK.US,D,20250408,000000,145.405,147.64,140.765,142.99,62887,0
+PRK.US,D,20250409,000000,142.515,155.19,139.185,153.62,94346,0
+PRK.US,D,20250410,000000,149.47,150,140.04,141.75,79785,0
+PRK.US,D,20250411,000000,141.95,144.27,139.811,143.57,56791,0
+PRK.US,D,20250414,000000,144.6,145.26,140.3201,142.42,42724,0
+PRK.US,D,20250415,000000,143.821,145.745,142.52,144.72,34590,0
+PRK.US,D,20250416,000000,144.56,144.93,142.6701,143.64,40756,0
+PRK.US,D,20250417,000000,143.95,144.81,142.48,143.82,29833,0
+PRK.US,D,20250421,000000,141.135,142.54,140.12,142.13,43279,0
+PRK.US,D,20250422,000000,144.89,146.45,141.3375,146.39,49489,0
+PRK.US,D,20250423,000000,149.12,151.175,147.28,147.91,35016,0
+PRK.US,D,20250424,000000,147.26,148.865,146.94,148.78,38278,0
+PRK.US,D,20250425,000000,146.5,147.9,145.285,147.76,45062,0
+PRK.US,D,20250428,000000,149.77,152.98,147.5,151.78,53249,0
+PRK.US,D,20250429,000000,150.285,152.355,150.285,151.55,38939,0
+PRK.US,D,20250430,000000,148.55,152.45,148.55,150.1,100947,0
+PRK.US,D,20250501,000000,151.7,155.49,149.05,154.28,95663,0
+PRK.US,D,20250502,000000,156.95,161.09,154.95,160.38,82983,0
+PRK.US,D,20250505,000000,159.81,160.18,157.661,159.92,42868,0
+PRK.US,D,20250506,000000,158.625,160.69,157.01,160.05,48089,0
+PRK.US,D,20250507,000000,160.815,161.19,156.605,157.64,50710,0
+PRK.US,D,20250508,000000,160.49,163.4,158.29,161.1,66547,0
+PRK.US,D,20250509,000000,162.29,163.805,161.87,162.89,43709,0
+PRK.US,D,20250512,000000,170.4,171.11,166.68,167.6,68610,0
+PRK.US,D,20250513,000000,169.46,169.78,168.37,168.68,47406,0
+PRK.US,D,20250514,000000,167.77,169.7,166.63,168.36,58345,0
+PRK.US,D,20250515,000000,169.25,170.86,169.02,170.18,51725,0
+PRK.US,D,20250516,000000,167.68,170.08,167.68,169.51,67486,0
+PRK.US,D,20250519,000000,169.88,170.79,167.365,170.63,64766,0
+PRK.US,D,20250520,000000,172.37,172.37,169.59,169.81,59290,0
+PRK.US,D,20250521,000000,167.76,167.925,162.51,162.74,51459,0
+PRK.US,D,20250527,000000,164.78,165.67,162.065,164.88,34303,0
+PRK.US,D,20250528,000000,165.01,165.26,162.62,162.62,44620,0
+PRK.US,D,20250530,000000,163.95,164.5,162.56,162.56,93316,0
+PRK.US,D,20250602,000000,161.79,163.84,160.64,161.71,55785,0
+PRK.US,D,20250603,000000,160.4503,163.085,160.32,161.85,41859,0
+PRK.US,D,20250604,000000,162.9,162.9,159.67,160.3,39803,0
+PRK.US,D,20250605,000000,158.88,159.825,157.89,159.44,41802,0
+PRK.US,D,20250606,000000,160.96,162.74,160.82,162.72,35080,0
+PRK.US,D,20250609,000000,161.875,164.5985,161.875,162.6,45277,0
+PRK.US,D,20250610,000000,165.2199,166.03,163.86,165.71,49624,0
+PRK.US,D,20250611,000000,166.55,166.55,163.625,163.9,39674,0
+PRK.US,D,20250612,000000,162.1406,163.14,162.1,162.87,48077,0
+PRK.US,D,20250613,000000,159.7,160.94,157.415,157.43,43480,0
+PRK.US,D,20250616,000000,159.25,159.8799,157.4775,158.09,56157,0
+PRK.US,D,20250617,000000,157.73,158.63,157.01,157.54,49756,0
+PRK.US,D,20250618,000000,158.865,159.94,156.68,159.17,59118,0
+PRK.US,D,20250620,000000,160.2883,160.2883,157.62,159.35,202159,0
+PRK.US,D,20250623,000000,159.51,163.7,157.85,163.09,73134,0
+PRK.US,D,20250624,000000,165.88,166.85,164.17,164.78,43490,0
+PRK.US,D,20250625,000000,163.735,164.451,163.07,164.29,44351,0
+PRK.US,D,20250626,000000,165.305,167.95,164.68,167.95,26931,0
+PRK.US,D,20250627,000000,168.465,168.75,166.64,167.56,150611,0
+PRK.US,D,20250630,000000,168.305,169.33,166.93,167.26,68903,0
+PRK.US,D,20250701,000000,168.14,174.26,167.805,173.25,71094,0
+PRK.US,D,20250702,000000,173.41,176.33,172.01,176.33,73788,0
+PRK.US,D,20250703,000000,177.29,179.48,175.82,177.31,24048,0
+PRK.US,D,20250707,000000,174.31,178.105,174.05,174.49,99215,0
+PRK.US,D,20250708,000000,174.5,177.75,174.5,176.07,132188,0
+PRK.US,D,20250709,000000,176.6048,176.92,174.66,176.92,141867,0
+PRK.US,D,20250710,000000,177.58,179.46,176.24,177.92,80622,0
+PRK.US,D,20250711,000000,176.66,176.66,174.17,174.65,129324,0
+PRK.US,D,20250714,000000,174,177.04,173.95,176.14,134056,0
+PRK.US,D,20250715,000000,175.19,175.86,169.24,169.36,133210,0
+PRK.US,D,20250716,000000,170.04,171.535,167.95,170.83,66578,0
+PRK.US,D,20250717,000000,172.34,173.165,169.92,172.27,96922,0
+PRK.US,D,20250718,000000,171.97,174,170.0679,170.72,66076,0
+PRK.US,D,20250721,000000,171.86,172.465,170.025,171.32,86463,0
+PRK.US,D,20250722,000000,172.8625,173.2125,169.87,169.87,63020,0
+PRK.US,D,20250723,000000,170.33,171.13,169,169.59,41297,0
+PRK.US,D,20250724,000000,167.42,169.195,166.19,166.24,41109,0
+PRK.US,D,20250725,000000,165.4,167.11,164.99,165.57,51136,0
+PRK.US,D,20250728,000000,165.55,166.24,164.57,165.22,55981,0
+PRK.US,D,20250729,000000,166.01,168.91,164.2251,164.84,62780,0
+PRK.US,D,20250730,000000,165.155,165.66,162.57,163.85,65268,0
+PRK.US,D,20250731,000000,163.87,163.87,160.82,161.87,74605,0
+PRK.US,D,20250801,000000,161.355,161.355,157.51,158.56,59469,0
+PRK.US,D,20250804,000000,162.5,162.5,158.625,160.03,68991,0
+PRK.US,D,20250805,000000,160.1,160.78,156.495,160.67,78398,0
+PRK.US,D,20250806,000000,160.83,160.84,159.0442,160.75,54329,0
+PRK.US,D,20250807,000000,160.55,161.22,158.96,160,50122,0
+PRK.US,D,20250808,000000,161.09,161.34,160.1053,161,45161,0
+PRK.US,D,20250811,000000,161.96,162.57,160.92,161.81,99947,0
+PRK.US,D,20250812,000000,164.5,167.78,163.7,167.26,57705,0
+PRK.US,D,20250813,000000,168,171.095,167.965,170.74,66722,0
+PRK.US,D,20250814,000000,168.53,170.03,166.495,169.91,40042,0
+PRK.US,D,20250815,000000,167.595,169.96,165.19,165.98,51060,0
+PRK.US,D,20250818,000000,165.68,166.43,163.24,166.42,31266,0
+PRK.US,D,20250819,000000,165.02,167.65,165.02,166.71,32109,0
+PRK.US,D,20250820,000000,166.3676,167.37,165.655,167.07,30562,0
+PRK.US,D,20250821,000000,166,167.2,165.33,165.87,33009,0
+PRK.US,D,20250822,000000,168.255,174.01,166.88,173.49,61818,0
+PRK.US,D,20250825,000000,173.27,173.59,171.71,172.03,54717,0
+PRK.US,D,20250826,000000,171.615,174.79,171.35,173.73,82578,0
+PRK.US,D,20250827,000000,174.99,175.54,172.19,174.76,37490,0
+PRK.US,D,20250828,000000,174.2,175.32,172.95,174.06,37865,0
+PRK.US,D,20250829,000000,173.82,174.25,171.62,171.77,40791,0
+PRK.US,D,20250902,000000,170.79,171.29,169,170.87,45062,0
+PRK.US,D,20250903,000000,170.84,171.47,169.55,170.77,31631,0
+PRK.US,D,20250904,000000,169.81,173.29,169.14,173.29,31958,0
+PRK.US,D,20250905,000000,175.14,175.14,170.515,172.09,35340,0
+PRK.US,D,20250908,000000,172.77,172.77,166.3,171.31,53186,0
+PRK.US,D,20250909,000000,171.4,172.2,169.49,169.97,29899,0
+PRK.US,D,20250910,000000,170.265,171.23,168.34,168.98,51997,0
+PRK.US,D,20250911,000000,169.57,171.11,167.595,171.11,45205,0
+PRK.US,D,20250912,000000,171.115,171.21,168.26,169,29936,0
+PRK.US,D,20250915,000000,168.01,170.05,166.1,166.27,36816,0
+PRK.US,D,20250916,000000,165.55,166.49,162.975,164.48,48282,0
+PRK.US,D,20250917,000000,164.965,169.585,164.94,165.63,46566,0
+PRK.US,D,20250918,000000,166.305,171.57,166.2,171.57,46687,0
+PRK.US,D,20250919,000000,168.98,171.23,166.95,169.45,235634,0
+PRK.US,D,20250922,000000,168.905,169.13,165.73,166.1,44479,0
+PRK.US,D,20250923,000000,168.25,169.045,166.05,166.44,39580,0
+PRK.US,D,20250924,000000,166.795,167,165.45,166.14,38152,0
+PRK.US,D,20250925,000000,165.5,166.54,164.06,165.78,34162,0
+PRK.US,D,20250926,000000,166.33,166.56,164.45,165.71,26844,0
+PRK.US,D,20250929,000000,167.45,167.45,162,162.5,55458,0
+PRK.US,D,20250930,000000,162.895,162.895,160.72,162.53,42682,0
+PRK.US,D,20251001,000000,161.82,162.325,160,161.36,39709,0
+PRK.US,D,20251002,000000,162.39,162.39,159.85,161.25,54823,0
+PRK.US,D,20251003,000000,163.02,163.48,160.36,161.48,49768,0
+PRK.US,D,20251006,000000,162.825,165.15,160.33,162.32,65528,0
+PRK.US,D,20251007,000000,162.825,163.19,159.92,159.92,45820,0
+PRK.US,D,20251008,000000,160.13,161.42,159.35,159.89,24752,0
+PRK.US,D,20251009,000000,159.05,159.4,158.275,158.7,35139,0
+PRK.US,D,20251010,000000,158.8,160.37,154.46,154.46,59036,0
+PRK.US,D,20251013,000000,155.205,156.96,154.41,156.79,77675,0
+PRK.US,D,20251014,000000,156.15,162.01,155.05,162,69550,0
+PRK.US,D,20251015,000000,161.51,162.49,159.14,159.43,57297,0
+PRK.US,D,20251016,000000,157.74,159.15,150.29,151.13,119709,0
+PRK.US,D,20251017,000000,149.85,156.02,149.85,155.08,81925,0
+PRK.US,D,20251020,000000,156.09,159.51,155.79,158.84,49103,0
+PRK.US,D,20251021,000000,157.73,159.73,157.3119,159.73,32362,0
+PRK.US,D,20251022,000000,159.67,160.44,157.59,159.45,45282,0
+PRK.US,D,20251023,000000,157.52,159.165,156.6,157.09,47660,0
+PRK.US,D,20251024,000000,159.1,160.79,157.85,159.54,35168,0
+PRK.US,D,20251027,000000,159.39,159.41,157.31,157.31,33924,0
+PRK.US,D,20251028,000000,158.21,161.24,156,158.95,118919,0
+PRK.US,D,20251029,000000,158.58,158.86,150.945,151.69,84221,0
+PRK.US,D,20251030,000000,150.55,155.41,150.55,154.65,55627,0
+PRK.US,D,20251031,000000,151.99,153.58,150,152.19,60831,0
+PRK.US,D,20251103,000000,151.4925,153.79,150,153.79,67990,0
+PRK.US,D,20251104,000000,152.0475,153.07,151.3,151.73,66698,0
+PRK.US,D,20251105,000000,151.97,156.03,151,155.32,52894,0
+PRK.US,D,20251106,000000,154.1,156.265,153.32,154.11,67538,0
+PRK.US,D,20251107,000000,153.59,156.22,153.59,156.22,50276,0
+PRK.US,D,20251110,000000,156.15,158.36,154.63,157.16,54360,0
+PRK.US,D,20251111,000000,156.94,158.95,156.34,158.19,56520,0
+PRK.US,D,20251112,000000,160.57,160.57,155.32,155.82,65997,0
+PRK.US,D,20251113,000000,156.125,157.49,154.445,155.66,72556,0
+PRK.US,D,20251114,000000,154.455,156.195,153.4,156.09,45372,0
+PRK.US,D,20251117,000000,156.1,156.4,149.55,149.73,51887,0
+PRK.US,D,20251118,000000,150.55,151.81,149.85,150.63,37782,0
+PRK.US,D,20251119,000000,153.4999,153.4999,149.905,150.72,63020,0
+PRK.US,D,20251120,000000,154,155,151.47,152.08,58648,0
+PRK.US,D,20251121,000000,150.75,155.82,150.19,154.97,76024,0
+PRK.US,D,20251124,000000,154.26,155.28,150,154.89,102405,0
+PRK.US,D,20251125,000000,155.945,159.66,155.945,157.75,72293,0
+PRK.US,D,20251126,000000,157,157.7,154.78,154.89,139822,0
+PRK.US,D,20251128,000000,156.18,156.18,152.9,153.55,38411,0
+PRK.US,D,20251201,000000,152.6,155.3101,152,154.33,56392,0
+PRK.US,D,20251202,000000,152.975,156.02,152.975,154.79,62556,0
+PRK.US,D,20251203,000000,156.66,158.58,155.35,158.58,61688,0
+PRK.US,D,20251204,000000,157.49,159.65,156.74,158.4,61996,0
+PRK.US,D,20251205,000000,158,159.06,156.39,156.8,81591,0
+PRK.US,D,20251208,000000,156.3,161.46,155.98,158.95,115120,0
+PRK.US,D,20251209,000000,158.21,161.68,158.21,159.06,48875,0
+PRK.US,D,20251210,000000,159.32,166.53,156.965,163.72,124498,0
+PRK.US,D,20251211,000000,164.92,165.31,163,163.81,60683,0
+PRK.US,D,20251212,000000,165.67,165.67,162.23,164.24,46654,0
+PRK.US,D,20251215,000000,165.19,165.28,163.775,164.42,58153,0
+PRK.US,D,20251216,000000,164.325,165.37,163.025,163.7,74811,0
+PRK.US,D,20251217,000000,163.9,167.01,163.19,164.68,103396,0
+PRK.US,D,20251218,000000,167.075,167.075,164.53,164.67,52664,0
+PRK.US,D,20251219,000000,164.27,164.65,160.4,162.13,194819,0
+PRK.US,D,20251222,000000,163.2,163.33,159.29,160.32,40758,0
+PRK.US,D,20251223,000000,159.565,160.43,158.03,158.59,68557,0
+PRK.US,D,20251224,000000,158,159.268,157.6,158.36,34948,0
+PRK.US,D,20251226,000000,158.1,159.215,157,157.52,31747,0
+PRK.US,D,20251229,000000,157.5,157.59,155.44,155.91,38694,0
+PRK.US,D,20251230,000000,154.81,155.77,153,153.38,55829,0
+PRK.US,D,20251231,000000,153.325,153.325,151.7,152.18,39373,0
+PRK.US,D,20260102,000000,151.445,155.01,149.06,154.32,112686,0
+PRK.US,D,20260105,000000,154.315,158.535,153.78,155.02,86269,0
+PRK.US,D,20260106,000000,153.73,156.48,153.65,155.93,54133,0
+PRK.US,D,20260107,000000,153.205,155.455,152.89,155.12,55534,0
+PRK.US,D,20260108,000000,155.25,159.58,154.06,159.13,49195,0
+PRK.US,D,20260109,000000,158.01,159.58,156.07,156.51,52177,0
+PRK.US,D,20260112,000000,155,157.39,155,157.05,62060,0
+PRK.US,D,20260113,000000,157.415,158.18,156.1926,156.78,46306,0
+PRK.US,D,20260114,000000,156.81,159.81,156.6,159.81,37995,0
+PRK.US,D,20260115,000000,158.99,163.93,158.99,163.76,57136,0
+PRK.US,D,20260116,000000,163.9,163.9,161.51,161.7,50369,0
+PRK.US,D,20260120,000000,160.5,161.73,159.18,160.23,45645,0
+PRK.US,D,20260121,000000,162.55,168.24,159.3295,168.24,53606,0
+PRK.US,D,20260122,000000,168.3,170.2,166.92,167.03,40885,0
+PRK.US,D,20260123,000000,165.11,166.34,159.45,159.98,37721,0
+PRK.US,D,20260126,000000,160.59,162.12,158.53,161.34,51222,0
+PRK.US,D,20260127,000000,161,167.3,159.6,161.1,85220,0
+PRK.US,D,20260128,000000,162,162.57,158.64,158.8,62382,0
+PRK.US,D,20260129,000000,160.59,163.34,159.1,163.34,84993,0
+PRK.US,D,20260130,000000,162.01,164.725,162.01,162.94,85189,0
+PRK.US,D,20260202,000000,162.45,167.61,162.44,166.27,64359,0
+PRK.US,D,20260203,000000,167.999,171.23,167,171.21,78373,0
+PRK.US,D,20260204,000000,174.18,177.06,173,175.27,70986,0
+PRK.US,D,20260205,000000,176,176,172.78,174.77,82480,0
+PRK.US,D,20260206,000000,175.87,178.49,175.16,176.52,109496,0
+PRK.US,D,20260209,000000,176,177.295,174.6836,176.92,58990,0
+PRK.US,D,20260210,000000,177.19,177.2,172.87,173.86,53068,0
+PRK.US,D,20260211,000000,176.19,176.26,171.94,172.6,50761,0
+PRK.US,D,20260212,000000,173.69,173.78,169.82,172.86,64589,0
+PRK.US,D,20260213,000000,171.45,174.61,171.18,174.61,47813,0
+PRK.US,D,20260217,000000,177.7,178.46,174,175.92,77374,0
+PRK.US,D,20260218,000000,173.64,178.5,173.03,173.53,57512,0
diff --git a/daily/us/nysemkt stocks/rolr.us.txt b/daily/us/nysemkt stocks/rolr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5277f47447f9b1ca44c1da01e29f9be1f4fc7a7f
--- /dev/null
+++ b/daily/us/nysemkt stocks/rolr.us.txt	
@@ -0,0 +1,330 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ROLR.US,D,20241023,000000,7,8.25,6.5,7.79,266881,0
+ROLR.US,D,20241024,000000,8.25,8.25,7.54,7.9,23424,0
+ROLR.US,D,20241025,000000,8.17,8.17,7.4,7.75,15203,0
+ROLR.US,D,20241028,000000,8.43,8.43,7.6201,7.94,21153,0
+ROLR.US,D,20241029,000000,7.69,8.07,7.64,7.9,13470,0
+ROLR.US,D,20241030,000000,7.84,8,7.19,7.4401,42817,0
+ROLR.US,D,20241031,000000,7.23,7.33,6.35,6.66,37271,0
+ROLR.US,D,20241101,000000,7,7.49,6.35,6.55,40916,0
+ROLR.US,D,20241104,000000,6.7,7,6.04,6.45,27007,0
+ROLR.US,D,20241105,000000,6.35,6.69,6.15,6.16,14098,0
+ROLR.US,D,20241106,000000,6.46,6.46,5.27,6.09,29889,0
+ROLR.US,D,20241107,000000,6.3,6.34,6,6,9444,0
+ROLR.US,D,20241108,000000,5.89,6.07,5.75,5.98,9776,0
+ROLR.US,D,20241111,000000,6.3,6.3,5.99,5.99,4808,0
+ROLR.US,D,20241112,000000,6.33,6.35,6,6,14421,0
+ROLR.US,D,20241113,000000,6.24,6.24,5.72,5.89,15805,0
+ROLR.US,D,20241114,000000,6.11,6.11,5,5.33,63955,0
+ROLR.US,D,20241115,000000,5.9,5.9,5.12,5.12,14041,0
+ROLR.US,D,20241118,000000,5.28,5.54,5.02,5.25,11813,0
+ROLR.US,D,20241119,000000,5.5,8.46,5.443,6.22,534146,0
+ROLR.US,D,20241120,000000,6.4,7.458,6,7.25,122956,0
+ROLR.US,D,20241121,000000,7.25,7.5,5.5,5.75,38747,0
+ROLR.US,D,20241122,000000,5.7,6.5156,5.52,6.04,25891,0
+ROLR.US,D,20241125,000000,6.0971,6.49,5.75,5.9,19559,0
+ROLR.US,D,20241126,000000,5.925,6.2,5.66,5.84,10810,0
+ROLR.US,D,20241127,000000,5.98,5.98,5.54,5.98,5868,0
+ROLR.US,D,20241129,000000,5.78,5.97,5.78,5.97,4454,0
+ROLR.US,D,20241202,000000,6,6.2851,5.51,5.58,49941,0
+ROLR.US,D,20241203,000000,5.5558,5.99,5.25,5.39,16656,0
+ROLR.US,D,20241204,000000,5.41,5.6388,5.12,5.37,7328,0
+ROLR.US,D,20241205,000000,5.45,5.83,5.26,5.67,7934,0
+ROLR.US,D,20241206,000000,5.775,6.67,5.775,6.67,29873,0
+ROLR.US,D,20241209,000000,6.76,7.03,6.65,6.65,20355,0
+ROLR.US,D,20241210,000000,7,7,6.34,6.34,12590,0
+ROLR.US,D,20241211,000000,6.2851,7,6.2851,6.85,12799,0
+ROLR.US,D,20241212,000000,6.34,6.81,5.99,6.3,13150,0
+ROLR.US,D,20241213,000000,6.05,6.05,5.88,5.88,4933,0
+ROLR.US,D,20241216,000000,6.1141,6.3,5.53,5.53,6017,0
+ROLR.US,D,20241217,000000,5.66,5.91,5.3,5.91,7174,0
+ROLR.US,D,20241218,000000,5.48,5.7,5.35,5.45,14239,0
+ROLR.US,D,20241219,000000,5.32,5.54,4.6168,5.49,21154,0
+ROLR.US,D,20241220,000000,5.7,5.8209,5.2,5.2,15665,0
+ROLR.US,D,20241223,000000,5.6347,5.6347,5.01,5.06,6890,0
+ROLR.US,D,20241224,000000,4.98,5.3,4.85,4.89,8444,0
+ROLR.US,D,20241226,000000,5.05,5.21,4.8501,5.09,2324,0
+ROLR.US,D,20241227,000000,5.3035,5.49,3.9912,4.28,53426,0
+ROLR.US,D,20241230,000000,4.28,4.575,4.0349,4.27,15136,0
+ROLR.US,D,20241231,000000,4.438,4.79,3.54,4.37,56765,0
+ROLR.US,D,20250102,000000,4.41,4.41,3.74,3.99,47956,0
+ROLR.US,D,20250103,000000,3.93,4.08,3.7,4.08,14906,0
+ROLR.US,D,20250106,000000,4.29,4.55,3.58,3.84,18226,0
+ROLR.US,D,20250107,000000,3.9,4,3.56,3.6,7969,0
+ROLR.US,D,20250108,000000,3.58,3.72,3.55,3.72,3121,0
+ROLR.US,D,20250110,000000,3.54,3.55,3.3,3.38,13559,0
+ROLR.US,D,20250113,000000,3.3801,4.72,3.3339,4.26,111715,0
+ROLR.US,D,20250114,000000,4.9798,5.54,4.65,5.03,127157,0
+ROLR.US,D,20250115,000000,5.6,6.8767,5.5,6.59,86357,0
+ROLR.US,D,20250116,000000,6.76,6.91,5.8231,6.18,55208,0
+ROLR.US,D,20250117,000000,6.25,6.53,5.8179,5.8872,17191,0
+ROLR.US,D,20250121,000000,5.94,6.2,4.77,5.01,48551,0
+ROLR.US,D,20250122,000000,5.01,5.01,4.1,4.49,84292,0
+ROLR.US,D,20250123,000000,4.52,4.769,4.24,4.59,18838,0
+ROLR.US,D,20250124,000000,5.49,5.59,4.86,4.86,43296,0
+ROLR.US,D,20250127,000000,4.2101,5,4.2101,4.5,26533,0
+ROLR.US,D,20250128,000000,4.6255,4.8607,4.53,4.67,9546,0
+ROLR.US,D,20250129,000000,4.68,4.84,4.53,4.53,6455,0
+ROLR.US,D,20250130,000000,4.52,5.0199,4.37,4.83,50667,0
+ROLR.US,D,20250131,000000,4.85,5.095,4.5401,4.68,23220,0
+ROLR.US,D,20250203,000000,4.58,4.855,4.5563,4.7,9621,0
+ROLR.US,D,20250204,000000,4.66,4.75,4.5,4.55,14317,0
+ROLR.US,D,20250205,000000,4.3988,4.56,4.0001,4.3,28369,0
+ROLR.US,D,20250206,000000,4.32,4.48,4.21,4.35,6996,0
+ROLR.US,D,20250207,000000,4.32,4.5335,4.19,4.19,4991,0
+ROLR.US,D,20250210,000000,4.15,4.39,4.15,4.21,6599,0
+ROLR.US,D,20250211,000000,4.25,4.3,4.17,4.17,2661,0
+ROLR.US,D,20250212,000000,4.17,4.2674,4.01,4.225,8633,0
+ROLR.US,D,20250213,000000,4.1581,4.3,3.7867,4.2,66669,0
+ROLR.US,D,20250214,000000,4.05,4.17,3.7857,4.04,32279,0
+ROLR.US,D,20250218,000000,4.115,4.115,3.85,3.98,7162,0
+ROLR.US,D,20250219,000000,3.92,4.23,3.91,4.04,3313,0
+ROLR.US,D,20250220,000000,3.978,4.31,3.85,4,20295,0
+ROLR.US,D,20250221,000000,4.26,4.3,3.95,3.99,7636,0
+ROLR.US,D,20250224,000000,3.96,4.0627,3.8301,3.85,2338,0
+ROLR.US,D,20250225,000000,4.155,4.155,3.5763,3.81,10773,0
+ROLR.US,D,20250226,000000,3.5809,4.11,3.5809,3.79,17427,0
+ROLR.US,D,20250227,000000,3.8,4.02,3.65,3.68,19305,0
+ROLR.US,D,20250228,000000,3.8,3.89,3.61,3.74,12195,0
+ROLR.US,D,20250303,000000,3.67,3.67,3.6,3.6,3907,0
+ROLR.US,D,20250304,000000,3.46,3.7676,3.35,3.55,16330,0
+ROLR.US,D,20250305,000000,3.62,3.74,3.55,3.55,4211,0
+ROLR.US,D,20250306,000000,3.55,3.56,3.35,3.51,7966,0
+ROLR.US,D,20250307,000000,3.4,3.48,3.17,3.2001,25319,0
+ROLR.US,D,20250310,000000,3.12,3.12,2.91,2.98,12903,0
+ROLR.US,D,20250311,000000,2.95,3.04,2.77,3.02,14893,0
+ROLR.US,D,20250312,000000,3,3.01,2.8,2.93,3546,0
+ROLR.US,D,20250313,000000,2.86,3.19,2.77,2.82,6040,0
+ROLR.US,D,20250314,000000,2.9,3.19,2.82,3.19,16698,0
+ROLR.US,D,20250317,000000,3.01,3.09,2.78,3.0757,8998,0
+ROLR.US,D,20250318,000000,3.14,3.46,2.91,3.21,11873,0
+ROLR.US,D,20250319,000000,3.31,3.4202,2.99,3.02,57144,0
+ROLR.US,D,20250320,000000,3.04,3.21,2.9,2.98,10943,0
+ROLR.US,D,20250321,000000,3.1,3.1,2.4892,2.87,30653,0
+ROLR.US,D,20250324,000000,2.8,3.02,2.6782,2.95,25314,0
+ROLR.US,D,20250325,000000,3,4.04,2.895,3.57,214510,0
+ROLR.US,D,20250326,000000,3.6355,4.08,3.08,3.24,85608,0
+ROLR.US,D,20250327,000000,3.4,3.61,3.14,3.6,22945,0
+ROLR.US,D,20250328,000000,3.497,3.8,3.43,3.43,20323,0
+ROLR.US,D,20250331,000000,3.11,3.56,3.05,3.18,23206,0
+ROLR.US,D,20250401,000000,3.41,3.6938,3.12,3.289,11468,0
+ROLR.US,D,20250402,000000,3.3,3.55,3.3,3.35,6858,0
+ROLR.US,D,20250403,000000,3.1,3.3,2.87,3.05,11572,0
+ROLR.US,D,20250404,000000,2.9669,3.06,2.6301,2.95,20470,0
+ROLR.US,D,20250407,000000,2.7722,3.14,2.52,3.03,15329,0
+ROLR.US,D,20250408,000000,3.06,3.3,2.84,3.07,15449,0
+ROLR.US,D,20250409,000000,3.24,3.24,2.765,2.98,18128,0
+ROLR.US,D,20250410,000000,3.09,3.13,2.847,2.99,7104,0
+ROLR.US,D,20250411,000000,3.19,3.19,2.89,2.91,10643,0
+ROLR.US,D,20250414,000000,2.8041,3.11,2.65,2.739,8244,0
+ROLR.US,D,20250415,000000,2.77,3.1299,2.66,2.84,92728,0
+ROLR.US,D,20250416,000000,2.8581,3.092,2.75,3.092,32911,0
+ROLR.US,D,20250417,000000,3.15,3.26,2.8,2.85,9014,0
+ROLR.US,D,20250421,000000,2.85,3.04,2.71,2.75,4242,0
+ROLR.US,D,20250422,000000,2.82,3.23,2.73,3.23,13979,0
+ROLR.US,D,20250423,000000,3.15,3.3,2.8111,3.1,12007,0
+ROLR.US,D,20250424,000000,3.035,3.1,2.81,2.9,14813,0
+ROLR.US,D,20250425,000000,2.97,3.0894,2.68,3.07,14827,0
+ROLR.US,D,20250428,000000,3.047,3.047,2.8005,2.8005,937,0
+ROLR.US,D,20250429,000000,2.76,2.9088,2.76,2.9088,482,0
+ROLR.US,D,20250430,000000,2.89,2.89,2.75,2.798,1934,0
+ROLR.US,D,20250501,000000,2.6836,2.695,2.6836,2.695,1567,0
+ROLR.US,D,20250502,000000,2.7,3.05,2.7,2.78,3273,0
+ROLR.US,D,20250506,000000,2.73,2.73,2.73,2.73,292,0
+ROLR.US,D,20250507,000000,2.75,2.75,2.71,2.71,3106,0
+ROLR.US,D,20250508,000000,2.83,2.83,2.68,2.8285,6032,0
+ROLR.US,D,20250509,000000,2.8232,2.8592,2.75,2.8592,6113,0
+ROLR.US,D,20250512,000000,2.7836,2.7836,2.66,2.66,7580,0
+ROLR.US,D,20250513,000000,3.1655,3.1655,2.7077,2.905,3385,0
+ROLR.US,D,20250514,000000,3.168,3.168,2.6,2.6,9672,0
+ROLR.US,D,20250515,000000,2.6411,2.6515,2.35,2.53,12952,0
+ROLR.US,D,20250516,000000,2.2296,2.37,2.1301,2.2,17206,0
+ROLR.US,D,20250519,000000,2.19,2.76,2.1108,2.27,47718,0
+ROLR.US,D,20250520,000000,2.377,2.4309,2.08,2.2,21642,0
+ROLR.US,D,20250521,000000,2.21,2.31,2.01,2.01,12278,0
+ROLR.US,D,20250522,000000,2.03,2.415,1.82,2.1834,65542,0
+ROLR.US,D,20250523,000000,2.17,2.9029,2.11,2.44,64511,0
+ROLR.US,D,20250527,000000,2.51,2.82,2.3808,2.49,55745,0
+ROLR.US,D,20250528,000000,2.6772,2.7966,2.35,2.48,28787,0
+ROLR.US,D,20250529,000000,2.36,3.04,2.1663,2.74,57971,0
+ROLR.US,D,20250530,000000,2.95,5.33,2.95,4.36,1665008,0
+ROLR.US,D,20250602,000000,3.92,4,3.2007,3.28,133274,0
+ROLR.US,D,20250603,000000,3.11,3.8399,2.98,2.99,93346,0
+ROLR.US,D,20250604,000000,3.1787,3.79,2.94,3.15,65848,0
+ROLR.US,D,20250605,000000,3.3527,3.4274,2.91,3.06,58933,0
+ROLR.US,D,20250606,000000,3.2196,3.24,2.53,2.87,40045,0
+ROLR.US,D,20250609,000000,2.785,2.85,2.4148,2.5655,26172,0
+ROLR.US,D,20250610,000000,2.59,2.91,2.31,2.31,29660,0
+ROLR.US,D,20250611,000000,2.38,2.9364,2.34,2.66,61873,0
+ROLR.US,D,20250612,000000,2.66,2.74,2.6012,2.67,13366,0
+ROLR.US,D,20250613,000000,2.6,2.65,2.41,2.595,25004,0
+ROLR.US,D,20250616,000000,2.63,2.72,2.37,2.5,24781,0
+ROLR.US,D,20250617,000000,2.74,2.83,2.55,2.595,25271,0
+ROLR.US,D,20250618,000000,2.64,2.9499,2.64,2.71,8824,0
+ROLR.US,D,20250620,000000,2.78,2.78,2.6,2.62,8998,0
+ROLR.US,D,20250623,000000,2.68,2.725,2.5503,2.58,13040,0
+ROLR.US,D,20250624,000000,2.625,2.75,2.4701,2.6128,19547,0
+ROLR.US,D,20250625,000000,2.6952,2.782,2.63,2.63,14733,0
+ROLR.US,D,20250626,000000,2.62,2.83,2.6,2.7,27161,0
+ROLR.US,D,20250627,000000,2.745,3.29,2.745,2.9,37566,0
+ROLR.US,D,20250630,000000,3.1032,3.15,2.81,3,38789,0
+ROLR.US,D,20250701,000000,2.9064,3.02,2.9064,3.02,8148,0
+ROLR.US,D,20250702,000000,3.2219,3.29,2.94,3.02,83497,0
+ROLR.US,D,20250703,000000,3.15,3.22,3.03,3.05,25380,0
+ROLR.US,D,20250707,000000,3.1001,3.17,2.915,2.96,75622,0
+ROLR.US,D,20250708,000000,2.92,3.15,2.92,3.06,16555,0
+ROLR.US,D,20250709,000000,3.14,3.2136,2.91,3.025,107542,0
+ROLR.US,D,20250710,000000,3.01,3.1801,2.9341,3.13,78230,0
+ROLR.US,D,20250711,000000,3.12,3.1287,2.9101,2.9721,54661,0
+ROLR.US,D,20250714,000000,2.96,3.2438,2.9152,3.01,33178,0
+ROLR.US,D,20250715,000000,3.2497,3.25,2.7,2.77,34770,0
+ROLR.US,D,20250716,000000,2.96,3.12,2.78,2.82,23109,0
+ROLR.US,D,20250717,000000,2.9785,3.16,2.82,2.83,12638,0
+ROLR.US,D,20250718,000000,2.83,2.92,2.76,2.8785,4429,0
+ROLR.US,D,20250721,000000,2.9432,2.9432,2.66,2.79,29724,0
+ROLR.US,D,20250722,000000,2.745,2.98,2.66,2.844,22091,0
+ROLR.US,D,20250723,000000,2.91,2.91,2.69,2.69,24365,0
+ROLR.US,D,20250724,000000,2.7432,2.85,2.6,2.66,69384,0
+ROLR.US,D,20250725,000000,2.75,2.855,2.6181,2.7,11026,0
+ROLR.US,D,20250728,000000,2.9,2.9,2.61,2.69,5685,0
+ROLR.US,D,20250729,000000,2.67,2.79,2.47,2.47,10972,0
+ROLR.US,D,20250730,000000,2.46,2.61,2.4,2.42,10577,0
+ROLR.US,D,20250731,000000,2.3501,2.54,2.3501,2.45,10441,0
+ROLR.US,D,20250801,000000,2.4282,2.4282,2.3,2.35,10823,0
+ROLR.US,D,20250804,000000,2.48,2.48,2.14,2.25,36301,0
+ROLR.US,D,20250805,000000,2.3328,2.36,2.22,2.3569,41943,0
+ROLR.US,D,20250806,000000,2.3507,2.695,2.27,2.42,38509,0
+ROLR.US,D,20250807,000000,2.34,2.7968,2.3,2.31,58492,0
+ROLR.US,D,20250808,000000,2.57,2.57,2.23,2.23,17703,0
+ROLR.US,D,20250811,000000,2.2976,2.3499,2.2,2.2,4168,0
+ROLR.US,D,20250812,000000,2.32,2.4499,2.21,2.21,19538,0
+ROLR.US,D,20250813,000000,2.3402,2.4998,2.34,2.45,23297,0
+ROLR.US,D,20250814,000000,2.411,2.51,2.31,2.34,5894,0
+ROLR.US,D,20250815,000000,2.4,2.49,2.35,2.39,7520,0
+ROLR.US,D,20250818,000000,2.39,2.935,2.31,2.64,66267,0
+ROLR.US,D,20250819,000000,2.757,2.7897,2.31,2.5153,55940,0
+ROLR.US,D,20250820,000000,2.4809,2.7594,2.39,2.54,9040,0
+ROLR.US,D,20250821,000000,2.62,2.7312,2.5,2.52,9435,0
+ROLR.US,D,20250822,000000,2.6898,2.85,2.52,2.85,19219,0
+ROLR.US,D,20250825,000000,2.88,2.91,2.77,2.83,9603,0
+ROLR.US,D,20250826,000000,2.6322,2.7639,2.54,2.68,7991,0
+ROLR.US,D,20250827,000000,2.585,2.7081,2.5307,2.54,5630,0
+ROLR.US,D,20250828,000000,2.69,2.9,2.58,2.8531,6227,0
+ROLR.US,D,20250829,000000,2.72,2.7694,2.585,2.6,3786,0
+ROLR.US,D,20250902,000000,2.66,2.84,2.605,2.79,16671,0
+ROLR.US,D,20250903,000000,2.77,2.84,2.6834,2.8391,4324,0
+ROLR.US,D,20250904,000000,2.84,2.84,2.6151,2.84,3000,0
+ROLR.US,D,20250905,000000,2.71,2.85,2.55,2.6485,5306,0
+ROLR.US,D,20250908,000000,2.47,2.7824,2.47,2.615,4437,0
+ROLR.US,D,20250909,000000,2.645,2.79,2.51,2.655,7364,0
+ROLR.US,D,20250910,000000,2.84,2.93,2.7536,2.84,11849,0
+ROLR.US,D,20250911,000000,2.7666,3.3979,2.7666,3.1885,96843,0
+ROLR.US,D,20250912,000000,3.36,3.39,3.0063,3.24,19312,0
+ROLR.US,D,20250915,000000,3.25,3.45,3.1,3.1,7343,0
+ROLR.US,D,20250916,000000,3.0878,3.21,3.0878,3.14,10049,0
+ROLR.US,D,20250917,000000,3.07,3.09,3.06,3.09,7023,0
+ROLR.US,D,20250918,000000,3.0601,3.3575,2.9,3.2,9066,0
+ROLR.US,D,20250919,000000,3.2385,3.3,2.92,3.02,20514,0
+ROLR.US,D,20250922,000000,3.27,3.28,2.95,3.005,7820,0
+ROLR.US,D,20250923,000000,3.1277,3.1277,2.895,3.04,7318,0
+ROLR.US,D,20250924,000000,3.02,3.27,2.94,3.27,6774,0
+ROLR.US,D,20250925,000000,2.97,3.03,2.915,2.95,8377,0
+ROLR.US,D,20250926,000000,2.89,3.05,2.89,2.901,4566,0
+ROLR.US,D,20250929,000000,2.94,2.94,2.75,2.75,10347,0
+ROLR.US,D,20250930,000000,3.03,3.04,2.78,2.8,8881,0
+ROLR.US,D,20251001,000000,2.6381,2.89,2.6381,2.89,4905,0
+ROLR.US,D,20251002,000000,2.7537,3.0261,2.681,2.71,13034,0
+ROLR.US,D,20251003,000000,2.6,2.87,2.5756,2.87,4741,0
+ROLR.US,D,20251006,000000,2.7565,2.8499,2.71,2.76,9688,0
+ROLR.US,D,20251007,000000,2.8194,3.1,2.7298,2.86,29973,0
+ROLR.US,D,20251008,000000,3.0195,3.15,2.9186,3.13,12335,0
+ROLR.US,D,20251009,000000,2.91,3.13,2.91,3.06,11155,0
+ROLR.US,D,20251010,000000,3.01,3.05,2.8455,2.9112,7728,0
+ROLR.US,D,20251013,000000,3.0464,3.0464,2.89,2.89,3564,0
+ROLR.US,D,20251014,000000,2.9235,3,2.9235,2.95,5325,0
+ROLR.US,D,20251015,000000,2.95,3.06,2.8416,2.98,17145,0
+ROLR.US,D,20251016,000000,2.95,2.95,2.78,2.905,6478,0
+ROLR.US,D,20251017,000000,2.92,3.0599,2.92,2.98,15858,0
+ROLR.US,D,20251020,000000,3.02,3.38,2.95,3.14,32048,0
+ROLR.US,D,20251021,000000,3.22,3.2393,2.91,2.955,11206,0
+ROLR.US,D,20251022,000000,3.066,3.12,3.0206,3.105,3933,0
+ROLR.US,D,20251023,000000,3.14,3.27,3,3.14,14796,0
+ROLR.US,D,20251024,000000,3.4036,3.4036,3.01,3.13,12923,0
+ROLR.US,D,20251027,000000,3.4201,3.4201,3.1,3.14,6153,0
+ROLR.US,D,20251028,000000,3.0243,3.2,3,3.03,4397,0
+ROLR.US,D,20251029,000000,3.1199,3.15,3.1199,3.1199,1761,0
+ROLR.US,D,20251030,000000,3.11,3.11,2.65,2.72,19670,0
+ROLR.US,D,20251031,000000,2.77,3.05,2.6472,2.68,8479,0
+ROLR.US,D,20251103,000000,2.6901,3.22,2.6901,2.81,4556,0
+ROLR.US,D,20251104,000000,2.69,2.6928,2.57,2.58,3634,0
+ROLR.US,D,20251105,000000,2.64,2.83,2.62,2.73,2115,0
+ROLR.US,D,20251106,000000,2.57,3.22,2.57,2.65,5354,0
+ROLR.US,D,20251107,000000,2.69,2.8535,2.6,2.6,8156,0
+ROLR.US,D,20251110,000000,2.71,2.75,2.605,2.6199,15419,0
+ROLR.US,D,20251111,000000,2.671,2.86,2.56,2.56,6882,0
+ROLR.US,D,20251112,000000,2.8253,2.8253,2.55,2.55,11607,0
+ROLR.US,D,20251113,000000,2.4692,2.48,2.1402,2.31,29282,0
+ROLR.US,D,20251114,000000,2.34,2.4,2.2,2.21,1951,0
+ROLR.US,D,20251117,000000,2.26,2.55,2.2001,2.37,13325,0
+ROLR.US,D,20251118,000000,2.38,2.38,2.19,2.2,3318,0
+ROLR.US,D,20251119,000000,2.22,2.2399,2.11,2.17,14249,0
+ROLR.US,D,20251120,000000,2.2,2.24,2.09,2.09,7851,0
+ROLR.US,D,20251121,000000,2.15,2.16,2.09,2.09,6999,0
+ROLR.US,D,20251124,000000,2.085,2.0906,2.02,2.06,7952,0
+ROLR.US,D,20251125,000000,2,2,1.92,1.964,5845,0
+ROLR.US,D,20251126,000000,1.98,2.05,1.84,1.84,25925,0
+ROLR.US,D,20251128,000000,1.96,2.0385,1.88,2.03,4981,0
+ROLR.US,D,20251201,000000,2.0299,2.0299,1.79,1.79,16996,0
+ROLR.US,D,20251202,000000,1.77,1.77,1.33,1.5405,50524,0
+ROLR.US,D,20251203,000000,1.56,1.62,1.21,1.62,60086,0
+ROLR.US,D,20251204,000000,1.605,1.65,1.4944,1.51,50239,0
+ROLR.US,D,20251205,000000,1.53,2.03,1.47,1.62,292129,0
+ROLR.US,D,20251208,000000,1.66,2.2,1.6,1.85,255516,0
+ROLR.US,D,20251209,000000,1.89,1.93,1.6301,1.78,51599,0
+ROLR.US,D,20251210,000000,1.76,1.875,1.76,1.77,30352,0
+ROLR.US,D,20251211,000000,1.8504,1.8504,1.77,1.77,16353,0
+ROLR.US,D,20251212,000000,1.74,1.845,1.74,1.81,14255,0
+ROLR.US,D,20251215,000000,1.77,1.78,1.5807,1.66,77073,0
+ROLR.US,D,20251216,000000,1.8584,1.8584,1.68,1.68,18022,0
+ROLR.US,D,20251217,000000,1.82,1.82,1.47,1.56,55523,0
+ROLR.US,D,20251218,000000,1.69,1.69,1.36,1.4,20695,0
+ROLR.US,D,20251219,000000,1.39,1.46,1.16,1.38,62005,0
+ROLR.US,D,20251222,000000,1.33,1.5099,1.23,1.38,33077,0
+ROLR.US,D,20251223,000000,1.4301,1.79,1.4301,1.59,124537,0
+ROLR.US,D,20251224,000000,1.59,1.59,1.43,1.43,14232,0
+ROLR.US,D,20251226,000000,1.5544,1.6341,1.28,1.41,90621,0
+ROLR.US,D,20251229,000000,1.4,1.6,1.3,1.6,68888,0
+ROLR.US,D,20251230,000000,1.565,2.0899,1.5,1.79,133532,0
+ROLR.US,D,20251231,000000,1.73,2.06,1.71,2.06,25966,0
+ROLR.US,D,20260102,000000,2.05,2.25,1.9205,2.19,76898,0
+ROLR.US,D,20260105,000000,2.23,2.65,2.19,2.54,63939,0
+ROLR.US,D,20260106,000000,2.56,2.86,2.42,2.56,129002,0
+ROLR.US,D,20260107,000000,2.6,2.7599,2.37,2.6,126939,0
+ROLR.US,D,20260108,000000,2.7,3.1571,2.22,2.25,670644,0
+ROLR.US,D,20260109,000000,2.4,2.69,2.37,2.63,1409528,0
+ROLR.US,D,20260112,000000,2.62,3.1,2.53,3,281223,0
+ROLR.US,D,20260113,000000,2.9611,3.55,2.9434,3.52,130556,0
+ROLR.US,D,20260114,000000,15.61,33.68,12.33,18.89,82490865,0
+ROLR.US,D,20260115,000000,22.99,29.5,20.5,23.75,23390880,0
+ROLR.US,D,20260116,000000,25,28.58,16.71,16.88,7580425,0
+ROLR.US,D,20260120,000000,13.9,15.6,11.5,12.24,2412269,0
+ROLR.US,D,20260121,000000,12.31,12.4712,7.2001,7.88,5573232,0
+ROLR.US,D,20260122,000000,9.86,11.75,9.03,10.06,7638441,0
+ROLR.US,D,20260123,000000,10.02,10.03,8.26,8.3,1348595,0
+ROLR.US,D,20260126,000000,7.92,8.6499,7.0601,7.27,1034836,0
+ROLR.US,D,20260127,000000,7.665,7.7899,6.4001,7.12,988273,0
+ROLR.US,D,20260128,000000,7.13,9.445,7.0101,8,4044356,0
+ROLR.US,D,20260129,000000,8.66,9.48,7.52,7.9,1213463,0
+ROLR.US,D,20260130,000000,7.43,7.49,6.0525,6.76,716051,0
+ROLR.US,D,20260202,000000,6.4549,6.7299,6.01,6.28,366759,0
+ROLR.US,D,20260203,000000,6.12,6.165,5.37,5.68,483109,0
+ROLR.US,D,20260204,000000,5.73,5.8499,4.87,5.33,440415,0
+ROLR.US,D,20260205,000000,5.015,5.015,4.37,4.53,732975,0
+ROLR.US,D,20260206,000000,4.59,5.64,4.5001,5.29,704873,0
+ROLR.US,D,20260209,000000,5.54,5.77,4.51,5.05,718962,0
+ROLR.US,D,20260210,000000,5.03,5.04,4.51,4.85,325201,0
+ROLR.US,D,20260211,000000,4.96,5.11,4.26,4.36,365502,0
+ROLR.US,D,20260212,000000,4.26,4.36,3.85,4,446288,0
+ROLR.US,D,20260213,000000,4,4.42,3.87,4.03,269994,0
+ROLR.US,D,20260217,000000,4.02,4.27,3.8017,4.03,201081,0
+ROLR.US,D,20260218,000000,4.03,4.83,3.9116,4.49,354793,0
diff --git a/daily/us/nysemkt stocks/ryde.us.txt b/daily/us/nysemkt stocks/ryde.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e0cdb52a23d437d63672910762f4ff4db0220fc0
--- /dev/null
+++ b/daily/us/nysemkt stocks/ryde.us.txt	
@@ -0,0 +1,491 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RYDE.US,D,20240306,000000,3.7,5,3.55,4,2689400,0
+RYDE.US,D,20240307,000000,4.12,4.69,4.05,4.5,386133,0
+RYDE.US,D,20240308,000000,4.59,5.3491,4.5501,5.2716,229155,0
+RYDE.US,D,20240311,000000,5.55,7,5.52,6.51,468301,0
+RYDE.US,D,20240312,000000,7.3,8.12,6.1854,6.45,515883,0
+RYDE.US,D,20240313,000000,6.09,6.792,4.6,5.3395,652848,0
+RYDE.US,D,20240314,000000,5.08,5.9669,5.08,5.89,86209,0
+RYDE.US,D,20240315,000000,5.93,6.02,5.08,5.48,407105,0
+RYDE.US,D,20240318,000000,5.48,5.9132,5.21,5.21,185611,0
+RYDE.US,D,20240319,000000,5.16,5.64,5.16,5.34,67933,0
+RYDE.US,D,20240320,000000,5.5,5.53,4.84,4.92,162382,0
+RYDE.US,D,20240321,000000,4.88,5,4.1,4.1564,267103,0
+RYDE.US,D,20240322,000000,4.08,4.3,4.08,4.16,75259,0
+RYDE.US,D,20240325,000000,4.2,4.8,4.02,4.5406,46731,0
+RYDE.US,D,20240326,000000,4.67,4.86,4.4,4.61,26874,0
+RYDE.US,D,20240327,000000,4.5298,4.8,4.37,4.53,115378,0
+RYDE.US,D,20240328,000000,4.36,4.39,3.61,3.7,116524,0
+RYDE.US,D,20240401,000000,3.72,3.97,3.5323,3.66,87451,0
+RYDE.US,D,20240402,000000,3.75,3.75,3.11,3.3295,75093,0
+RYDE.US,D,20240403,000000,3.34,3.4131,2.71,2.81,60004,0
+RYDE.US,D,20240404,000000,2.85,3.3845,2.82,3.17,24267,0
+RYDE.US,D,20240405,000000,3.49,3.49,2.91,2.97,101149,0
+RYDE.US,D,20240408,000000,3.093,3.1,2.38,2.46,182972,0
+RYDE.US,D,20240409,000000,2.7,2.83,2.4968,2.74,67043,0
+RYDE.US,D,20240410,000000,2.65,2.65,2.0202,2.15,176889,0
+RYDE.US,D,20240411,000000,2.2,2.3299,2.1,2.25,35542,0
+RYDE.US,D,20240412,000000,2.21,2.63,2.21,2.534,34524,0
+RYDE.US,D,20240415,000000,2.67,2.67,2.03,2.03,241502,0
+RYDE.US,D,20240416,000000,2.1,2.9,2.04,2.73,223648,0
+RYDE.US,D,20240417,000000,2.84,4.94,2.73,3.75,1196810,0
+RYDE.US,D,20240418,000000,4.37,4.55,3.66,3.9,418535,0
+RYDE.US,D,20240419,000000,3.94,4.19,3.3,3.6,248742,0
+RYDE.US,D,20240422,000000,3.49,3.8023,3.3,3.46,329558,0
+RYDE.US,D,20240423,000000,3.47,3.95,3.37,3.6,408495,0
+RYDE.US,D,20240424,000000,3.69,3.69,3.43,3.68,332593,0
+RYDE.US,D,20240425,000000,3.62,3.73,3.52,3.62,276479,0
+RYDE.US,D,20240426,000000,3.516,3.6,3.3,3.32,225815,0
+RYDE.US,D,20240429,000000,3.52,4.28,3.41,3.88,481219,0
+RYDE.US,D,20240430,000000,3.88,4.2,3.75,3.94,239618,0
+RYDE.US,D,20240501,000000,3.76,3.92,3.63,3.85,213152,0
+RYDE.US,D,20240502,000000,3.73,3.9925,3.6006,3.87,204221,0
+RYDE.US,D,20240503,000000,4,4.4159,4,4.34,216662,0
+RYDE.US,D,20240506,000000,4.39,5.99,4.39,5.46,1131428,0
+RYDE.US,D,20240507,000000,5.66,7,5.46,6.06,612843,0
+RYDE.US,D,20240508,000000,6.38,7.72,6.35,7.44,430851,0
+RYDE.US,D,20240509,000000,7.46,9.05,7.45,8.92,649989,0
+RYDE.US,D,20240510,000000,8.99,8.99,6.75,7.75,333371,0
+RYDE.US,D,20240513,000000,7.84,8.54,7.2083,7.73,369107,0
+RYDE.US,D,20240514,000000,7.73,8.12,6.85,7.4,536655,0
+RYDE.US,D,20240515,000000,6.75,7.85,6.4401,7.6,702863,0
+RYDE.US,D,20240516,000000,7.59,7.88,6.81,7.8,1073885,0
+RYDE.US,D,20240517,000000,7.9,8.3,7.9,8.07,861868,0
+RYDE.US,D,20240520,000000,8,8.4338,7.17,8,553545,0
+RYDE.US,D,20240521,000000,7.8,8.75,7.8,8.21,689213,0
+RYDE.US,D,20240522,000000,8.21,8.77,7.99,8.33,734055,0
+RYDE.US,D,20240523,000000,8.7,9.27,8,8.87,789953,0
+RYDE.US,D,20240524,000000,8.85,10.85,8.53,10.73,874340,0
+RYDE.US,D,20240528,000000,11,11,7.3,8.78,586913,0
+RYDE.US,D,20240529,000000,8.68,9.11,8,8.88,295995,0
+RYDE.US,D,20240530,000000,8.63,9.33,8.513,9.18,791228,0
+RYDE.US,D,20240531,000000,9.52,9.52,8.2,8.99,755087,0
+RYDE.US,D,20240603,000000,8.75,9,8,8.52,431354,0
+RYDE.US,D,20240604,000000,8,8.5,7.21,8.29,296102,0
+RYDE.US,D,20240605,000000,8.11,8.495,7.61,8.16,240955,0
+RYDE.US,D,20240606,000000,8,8,5.0501,7.89,2082762,0
+RYDE.US,D,20240607,000000,7.21,7.58,6.55,6.89,542912,0
+RYDE.US,D,20240610,000000,6.81,7.2,6.81,6.92,100213,0
+RYDE.US,D,20240611,000000,6.8,6.96,6.31,6.96,239485,0
+RYDE.US,D,20240612,000000,6.9,7.19,6.44,6.57,53886,0
+RYDE.US,D,20240613,000000,6.76,7.15,6.68,6.95,97658,0
+RYDE.US,D,20240614,000000,7.25,7.29,5.35,5.37,625435,0
+RYDE.US,D,20240617,000000,5.49,6.0067,4.44,4.77,337607,0
+RYDE.US,D,20240618,000000,4.72,5.22,4.26,4.49,245291,0
+RYDE.US,D,20240620,000000,4.51,4.95,4.35,4.84,103994,0
+RYDE.US,D,20240621,000000,4.86,5.35,4.67,4.81,95942,0
+RYDE.US,D,20240624,000000,4.85,5.225,4.85,5.18,239198,0
+RYDE.US,D,20240625,000000,5.12,5.5,4.9,5.38,344004,0
+RYDE.US,D,20240626,000000,5.43,5.43,5.05,5.18,78941,0
+RYDE.US,D,20240627,000000,5.24,5.94,5.18,5.42,169139,0
+RYDE.US,D,20240628,000000,5.51,6.14,5.51,6.1,154022,0
+RYDE.US,D,20240701,000000,6,6.77,5.7,5.82,243019,0
+RYDE.US,D,20240702,000000,6.1685,6.17,5.81,6.1,168300,0
+RYDE.US,D,20240703,000000,5.95,6.5,5.9,6.45,137314,0
+RYDE.US,D,20240705,000000,6.5,8.3,6.5,8.2,310062,0
+RYDE.US,D,20240708,000000,7.89,7.89,6.11,6.42,365830,0
+RYDE.US,D,20240709,000000,6.57,7.25,6.43,6.83,118773,0
+RYDE.US,D,20240710,000000,6.91,8,6.77,7.74,121359,0
+RYDE.US,D,20240711,000000,7.33,7.74,6.8198,7.4,139599,0
+RYDE.US,D,20240712,000000,7.59,7.59,7.07,7.13,89666,0
+RYDE.US,D,20240715,000000,7.64,7.64,6.95,7.4,180317,0
+RYDE.US,D,20240716,000000,7.14,7.45,7.1,7.24,26603,0
+RYDE.US,D,20240717,000000,7.15,7.25,6.4,7.09,138135,0
+RYDE.US,D,20240718,000000,7.1,7.6,6.8,6.88,98247,0
+RYDE.US,D,20240719,000000,7.25,7.27,6.83,7,37649,0
+RYDE.US,D,20240722,000000,7.01,7.11,6.54,6.75,107145,0
+RYDE.US,D,20240723,000000,6.75,6.8,6.565,6.68,23432,0
+RYDE.US,D,20240724,000000,6.58,7.13,6.58,6.86,785052,0
+RYDE.US,D,20240725,000000,6.84,7.12,6.22,6.63,586423,0
+RYDE.US,D,20240726,000000,6.7,7.49,6.7,7.28,130822,0
+RYDE.US,D,20240729,000000,7.38,7.54,6.85,6.87,112880,0
+RYDE.US,D,20240730,000000,6.82,7.19,6.82,7.031,60796,0
+RYDE.US,D,20240731,000000,7.18,7.45,6.55,7.09,199059,0
+RYDE.US,D,20240801,000000,7.23,7.44,6.903,7.21,73901,0
+RYDE.US,D,20240802,000000,7.05,7.35,6.9,6.9,708836,0
+RYDE.US,D,20240805,000000,6.57,7.08,6.46,6.7,582194,0
+RYDE.US,D,20240806,000000,6.72,7.27,6.71,6.87,122192,0
+RYDE.US,D,20240807,000000,7.0101,7.24,6.7501,6.98,118660,0
+RYDE.US,D,20240808,000000,6.91,7.2,6.8,6.95,56841,0
+RYDE.US,D,20240809,000000,7.19,7.22,6.95,7.15,445846,0
+RYDE.US,D,20240812,000000,7.18,7.9,7.18,7.3,171845,0
+RYDE.US,D,20240813,000000,7.36,7.3723,7.08,7.34,303073,0
+RYDE.US,D,20240814,000000,7.35,7.75,7.21,7.75,231879,0
+RYDE.US,D,20240815,000000,7.86,8.79,7.65,8.79,171089,0
+RYDE.US,D,20240816,000000,8.87,8.96,8.27,8.82,371894,0
+RYDE.US,D,20240819,000000,8.56,9.25,8.56,8.73,49072,0
+RYDE.US,D,20240820,000000,8.97,9.85,8.95,9.85,71805,0
+RYDE.US,D,20240821,000000,9.78,10.18,8.56,8.86,285616,0
+RYDE.US,D,20240822,000000,8.88,9.045,8.52,8.65,52647,0
+RYDE.US,D,20240823,000000,8.79,8.86,7.93,7.93,167781,0
+RYDE.US,D,20240826,000000,8.03,8.565,7.9,8.39,42120,0
+RYDE.US,D,20240827,000000,8.44,8.44,7.7,7.98,145548,0
+RYDE.US,D,20240828,000000,7.72,7.9,7.35,7.43,63180,0
+RYDE.US,D,20240829,000000,7.51,7.55,6.92,6.96,27095,0
+RYDE.US,D,20240830,000000,7.1,7.71,6.9,7.22,532445,0
+RYDE.US,D,20240903,000000,7.17,7.69,7.1,7.67,1055257,0
+RYDE.US,D,20240904,000000,7.31,9.48,7.31,9.07,2030918,0
+RYDE.US,D,20240905,000000,9.22,12.8,8.61,12.14,1286454,0
+RYDE.US,D,20240906,000000,11.95,17.44,11.74,17.33,666024,0
+RYDE.US,D,20240909,000000,16.07,20.28,13.53,20.28,5640273,0
+RYDE.US,D,20240910,000000,19.87,21.9,18.5,20.4,6651474,0
+RYDE.US,D,20240911,000000,21.54,22.49,13.11,13.11,8577572,0
+RYDE.US,D,20240912,000000,5.5,5.78,0.76,2.08,26573746,0
+RYDE.US,D,20240913,000000,1.8,2.2,1.52,1.92,8858195,0
+RYDE.US,D,20240916,000000,1.85,1.85,1.58,1.58,2734362,0
+RYDE.US,D,20240917,000000,1.59,1.65,1.42,1.49,2756597,0
+RYDE.US,D,20240918,000000,1.48,1.48,1.1,1.13,4272058,0
+RYDE.US,D,20240919,000000,1.23,1.57,1.22,1.38,8534212,0
+RYDE.US,D,20240920,000000,1.46,1.75,1.32,1.42,6856969,0
+RYDE.US,D,20240923,000000,1.46,1.5186,1.3,1.32,1562129,0
+RYDE.US,D,20240924,000000,1.35,1.38,1.18,1.22,1880319,0
+RYDE.US,D,20240925,000000,1.27,1.39,1.15,1.15,1788116,0
+RYDE.US,D,20240926,000000,0.6562,0.85,0.6562,0.85,13279903,0
+RYDE.US,D,20240927,000000,0.88,0.88,0.77,0.81,2115420,0
+RYDE.US,D,20240930,000000,0.8128,0.8286,0.7623,0.773,1639544,0
+RYDE.US,D,20241001,000000,0.7943,0.8,0.7,0.72,1202638,0
+RYDE.US,D,20241002,000000,0.74,0.76,0.72,0.731,901527,0
+RYDE.US,D,20241003,000000,0.764,0.8016,0.74,0.74,762785,0
+RYDE.US,D,20241004,000000,0.7771,0.7771,0.72,0.74,615102,0
+RYDE.US,D,20241007,000000,0.76,0.78,0.7281,0.7359,461484,0
+RYDE.US,D,20241008,000000,0.7445,0.756,0.714,0.714,482727,0
+RYDE.US,D,20241009,000000,0.71,0.73,0.7078,0.714,542101,0
+RYDE.US,D,20241010,000000,0.725,0.7264,0.6504,0.67,837884,0
+RYDE.US,D,20241011,000000,0.666,0.68,0.6515,0.6528,648924,0
+RYDE.US,D,20241014,000000,0.6541,0.77,0.6541,0.726,1720141,0
+RYDE.US,D,20241015,000000,0.749,0.749,0.6911,0.6964,742860,0
+RYDE.US,D,20241016,000000,0.7216,0.7216,0.6655,0.682124,1020808,0
+RYDE.US,D,20241017,000000,0.6899,0.691,0.66,0.69,586824,0
+RYDE.US,D,20241018,000000,0.66,0.6878,0.66,0.682,499362,0
+RYDE.US,D,20241021,000000,0.6766,0.6766,0.65,0.67,497337,0
+RYDE.US,D,20241022,000000,0.6514,0.67,0.65,0.67,484320,0
+RYDE.US,D,20241023,000000,0.6506,0.669999,0.62,0.6475,540260,0
+RYDE.US,D,20241024,000000,0.62,0.64,0.60401,0.626,542399,0
+RYDE.US,D,20241025,000000,0.609,0.6292,0.6001,0.6292,467356,0
+RYDE.US,D,20241028,000000,0.6292,0.6292,0.601,0.624,365130,0
+RYDE.US,D,20241029,000000,0.6122,0.6129,0.5499,0.5862,716738,0
+RYDE.US,D,20241030,000000,0.5719,0.5936,0.55,0.589,615376,0
+RYDE.US,D,20241031,000000,0.5601,0.5799,0.55,0.5731,276267,0
+RYDE.US,D,20241101,000000,0.5726,0.5726,0.5305,0.55,295071,0
+RYDE.US,D,20241104,000000,0.55,0.558,0.44,0.48,980366,0
+RYDE.US,D,20241105,000000,0.451,0.5,0.45,0.4813,273134,0
+RYDE.US,D,20241106,000000,0.4505,0.4782,0.4404,0.4508,397608,0
+RYDE.US,D,20241107,000000,0.47,0.523,0.4542,0.4963,429392,0
+RYDE.US,D,20241108,000000,0.4814,0.54,0.4814,0.53,409130,0
+RYDE.US,D,20241111,000000,0.5195,0.524651,0.4607,0.48,2644003,0
+RYDE.US,D,20241112,000000,0.509999,0.519999,0.47,0.49,606257,0
+RYDE.US,D,20241113,000000,0.4732,0.49,0.45,0.469,430442,0
+RYDE.US,D,20241114,000000,0.4549,0.4906,0.45,0.477,201822,0
+RYDE.US,D,20241115,000000,0.4697,0.479999,0.45,0.4733,134995,0
+RYDE.US,D,20241118,000000,0.48,0.489,0.4527,0.469,179014,0
+RYDE.US,D,20241119,000000,0.45271,0.457,0.4206,0.434,369441,0
+RYDE.US,D,20241120,000000,0.457,0.46,0.4027,0.427,162348,0
+RYDE.US,D,20241121,000000,0.42,0.428299,0.402701,0.4137,205661,0
+RYDE.US,D,20241122,000000,0.4137,0.4395,0.4,0.4316,188299,0
+RYDE.US,D,20241125,000000,0.436,0.4489,0.42,0.4204,186716,0
+RYDE.US,D,20241126,000000,0.43,0.4503,0.4,0.433,264463,0
+RYDE.US,D,20241127,000000,0.4211,0.4211,0.4048,0.4129,127232,0
+RYDE.US,D,20241129,000000,0.4129,0.4224,0.401,0.412728,83669,0
+RYDE.US,D,20241202,000000,0.4124,0.43,0.4,0.414,189918,0
+RYDE.US,D,20241203,000000,0.4099,0.41,0.402,0.4024,156131,0
+RYDE.US,D,20241204,000000,0.40645,0.41,0.3727,0.399,171196,0
+RYDE.US,D,20241205,000000,0.3949,0.395,0.3702,0.385,189305,0
+RYDE.US,D,20241206,000000,0.3779,0.382,0.3711,0.3776,122059,0
+RYDE.US,D,20241209,000000,0.3711,0.3949,0.37,0.3801,230412,0
+RYDE.US,D,20241210,000000,0.3907,0.41,0.38,0.397,154725,0
+RYDE.US,D,20241211,000000,0.3969,0.4099,0.3844,0.4015,215992,0
+RYDE.US,D,20241212,000000,0.390201,0.4,0.38,0.39,61073,0
+RYDE.US,D,20241213,000000,0.385,0.3901,0.365,0.38,124175,0
+RYDE.US,D,20241216,000000,0.3866,0.3868,0.355,0.36,170230,0
+RYDE.US,D,20241217,000000,0.3533,0.356,0.324,0.342,267205,0
+RYDE.US,D,20241218,000000,0.3411,0.3411,0.32,0.339,146676,0
+RYDE.US,D,20241219,000000,0.34,0.35,0.319,0.3221,123691,0
+RYDE.US,D,20241220,000000,0.3221,0.3221,0.3072,0.316,194750,0
+RYDE.US,D,20241223,000000,0.31,0.316,0.2813,0.306,226113,0
+RYDE.US,D,20241224,000000,0.3062,0.3498,0.2968,0.31,286549,0
+RYDE.US,D,20241226,000000,0.3117,0.68,0.311,0.441,22609702,0
+RYDE.US,D,20241227,000000,0.42,0.67,0.401001,0.6298,6017667,0
+RYDE.US,D,20241230,000000,0.63,0.64,0.51,0.5304,2165437,0
+RYDE.US,D,20241231,000000,0.54,0.563,0.42,0.46,1313357,0
+RYDE.US,D,20250102,000000,0.5146,0.523942,0.46,0.505,781007,0
+RYDE.US,D,20250103,000000,0.4813,0.54,0.472,0.515,785817,0
+RYDE.US,D,20250106,000000,0.5143,0.5143,0.46,0.485,711504,0
+RYDE.US,D,20250107,000000,0.49,0.515,0.461001,0.4911,375681,0
+RYDE.US,D,20250108,000000,0.5043,0.5043,0.4495,0.49,348775,0
+RYDE.US,D,20250110,000000,0.489899,0.54,0.4709,0.5048,428524,0
+RYDE.US,D,20250113,000000,0.485,0.4941,0.44,0.49,173838,0
+RYDE.US,D,20250114,000000,0.4895,0.5,0.469775,0.48,118371,0
+RYDE.US,D,20250115,000000,0.4767,0.4939,0.4704,0.4773,77323,0
+RYDE.US,D,20250116,000000,0.4873,0.512,0.47,0.4895,91725,0
+RYDE.US,D,20250117,000000,0.4895,0.526,0.4706,0.4983,171980,0
+RYDE.US,D,20250121,000000,0.481,0.495,0.48,0.4888,238692,0
+RYDE.US,D,20250122,000000,0.48305,0.5,0.47,0.495,227545,0
+RYDE.US,D,20250123,000000,0.4845,0.5,0.4791,0.5,152704,0
+RYDE.US,D,20250124,000000,0.484,0.499899,0.484,0.4998,77841,0
+RYDE.US,D,20250127,000000,0.489,0.489899,0.38,0.438,276996,0
+RYDE.US,D,20250128,000000,0.44,0.45,0.4,0.425,82763,0
+RYDE.US,D,20250129,000000,0.415,0.425,0.36,0.389,286151,0
+RYDE.US,D,20250130,000000,0.389,0.402,0.36,0.38,142394,0
+RYDE.US,D,20250131,000000,0.38,0.3859,0.3686,0.378,59245,0
+RYDE.US,D,20250203,000000,0.387,0.387,0.361,0.379,87423,0
+RYDE.US,D,20250204,000000,0.379,0.3796,0.3542,0.365,129008,0
+RYDE.US,D,20250205,000000,0.38,0.388,0.354,0.3615,38759,0
+RYDE.US,D,20250206,000000,0.3683,0.3684,0.3542,0.3635,68476,0
+RYDE.US,D,20250207,000000,0.3581,0.369,0.33025,0.349,201956,0
+RYDE.US,D,20250210,000000,0.35,0.4,0.321319,0.344,194903,0
+RYDE.US,D,20250211,000000,0.3301,0.36,0.3245,0.339,204710,0
+RYDE.US,D,20250212,000000,0.35,0.353812,0.3303,0.349,156144,0
+RYDE.US,D,20250213,000000,0.3374,0.342,0.3115,0.3325,268814,0
+RYDE.US,D,20250214,000000,0.3321,0.3679,0.3304,0.3304,200975,0
+RYDE.US,D,20250218,000000,0.35,0.4197,0.34,0.406,723535,0
+RYDE.US,D,20250219,000000,0.395,0.4198,0.3701,0.3999,207489,0
+RYDE.US,D,20250220,000000,0.4,0.41,0.3704,0.3895,102665,0
+RYDE.US,D,20250221,000000,0.39,0.39,0.36,0.38,111341,0
+RYDE.US,D,20250224,000000,0.3949,0.4059,0.3506,0.3597,115095,0
+RYDE.US,D,20250225,000000,0.36,0.3632,0.33,0.3439,131406,0
+RYDE.US,D,20250226,000000,0.333,0.3501,0.3275,0.3377,75400,0
+RYDE.US,D,20250227,000000,0.331,0.3396,0.3105,0.3383,138772,0
+RYDE.US,D,20250228,000000,0.358,0.415,0.3328,0.3555,1109381,0
+RYDE.US,D,20250303,000000,0.376,0.3789,0.3341,0.343,607640,0
+RYDE.US,D,20250304,000000,0.3338,0.3549,0.3102,0.339,246617,0
+RYDE.US,D,20250305,000000,0.35,0.355,0.32,0.3448,43190,0
+RYDE.US,D,20250306,000000,0.34,0.3651,0.3154,0.3498,108701,0
+RYDE.US,D,20250307,000000,0.3498,0.35,0.3201,0.3386,57229,0
+RYDE.US,D,20250310,000000,0.331,0.331378,0.309,0.3163,213698,0
+RYDE.US,D,20250311,000000,0.32,0.339399,0.2805,0.3199,136780,0
+RYDE.US,D,20250312,000000,0.3,0.3198,0.295,0.3195,54156,0
+RYDE.US,D,20250313,000000,0.32,0.32,0.2985,0.319,45975,0
+RYDE.US,D,20250314,000000,0.32,0.32,0.3,0.318,29635,0
+RYDE.US,D,20250317,000000,0.3015,0.319999,0.3,0.3157,93079,0
+RYDE.US,D,20250318,000000,0.305101,0.328,0.305,0.3158,38518,0
+RYDE.US,D,20250319,000000,0.3296,0.3296,0.3158,0.32,64125,0
+RYDE.US,D,20250320,000000,0.31,0.324,0.305,0.3201,76488,0
+RYDE.US,D,20250321,000000,0.305,0.32,0.305,0.3187,39652,0
+RYDE.US,D,20250324,000000,0.3294,0.3294,0.29,0.3046,249186,0
+RYDE.US,D,20250325,000000,0.3143,0.3146,0.28,0.29485,88725,0
+RYDE.US,D,20250326,000000,0.2949,0.307,0.285,0.29,49045,0
+RYDE.US,D,20250327,000000,0.2987,0.300069,0.288,0.2969,41836,0
+RYDE.US,D,20250328,000000,0.289999,0.2942,0.2662,0.2675,131786,0
+RYDE.US,D,20250331,000000,0.2699,0.27,0.251,0.251,61478,0
+RYDE.US,D,20250401,000000,0.2512,0.2637,0.24,0.258,114538,0
+RYDE.US,D,20250402,000000,0.26,0.2751,0.2567,0.2681,79810,0
+RYDE.US,D,20250403,000000,0.27,0.27,0.255,0.2551,34806,0
+RYDE.US,D,20250404,000000,0.232,0.239128,0.2212,0.2302,78456,0
+RYDE.US,D,20250407,000000,0.2386,0.2386,0.21,0.217,142494,0
+RYDE.US,D,20250408,000000,0.2301,0.2386,0.21,0.2109,76712,0
+RYDE.US,D,20250409,000000,0.2102,0.233,0.201401,0.2265,218585,0
+RYDE.US,D,20250410,000000,0.2265,0.23,0.21,0.2279,37322,0
+RYDE.US,D,20250411,000000,0.23,0.2372,0.221,0.2265,52032,0
+RYDE.US,D,20250414,000000,0.228549,0.24,0.22081,0.237,76075,0
+RYDE.US,D,20250415,000000,0.238,0.238,0.2162,0.2245,88724,0
+RYDE.US,D,20250416,000000,0.2201,0.2318,0.205,0.212,181064,0
+RYDE.US,D,20250417,000000,0.2128,0.221299,0.205,0.2168,38657,0
+RYDE.US,D,20250421,000000,0.2153,0.22435,0.205,0.2065,34421,0
+RYDE.US,D,20250422,000000,0.224,0.23,0.206,0.2286,100434,0
+RYDE.US,D,20250423,000000,0.2277,0.2282,0.2145,0.2236,71255,0
+RYDE.US,D,20250424,000000,0.2233,0.238,0.2221,0.2345,163781,0
+RYDE.US,D,20250425,000000,0.234,0.2797,0.2277,0.2699,248443,0
+RYDE.US,D,20250428,000000,0.2538,0.2693,0.2379,0.25,39290,0
+RYDE.US,D,20250429,000000,0.2589,0.2663,0.2501,0.2596,93920,0
+RYDE.US,D,20250430,000000,0.244,0.2601,0.2192,0.23,254827,0
+RYDE.US,D,20250501,000000,0.2301,0.25,0.2174,0.225,71331,0
+RYDE.US,D,20250502,000000,0.2252,0.2485,0.2252,0.246,101208,0
+RYDE.US,D,20250505,000000,0.2417,0.2464,0.225,0.2395,63612,0
+RYDE.US,D,20250506,000000,0.2371,0.2444,0.225,0.2396,23443,0
+RYDE.US,D,20250507,000000,0.23,0.234999,0.2201,0.2202,45428,0
+RYDE.US,D,20250508,000000,0.2298,0.233,0.2151,0.23,71930,0
+RYDE.US,D,20250509,000000,0.2166,0.239,0.2161,0.225,81196,0
+RYDE.US,D,20250512,000000,0.238,0.264,0.21,0.24,303829,0
+RYDE.US,D,20250513,000000,0.24,0.24,0.2301,0.2351,40863,0
+RYDE.US,D,20250514,000000,0.2353,0.2423,0.227001,0.2326,44777,0
+RYDE.US,D,20250515,000000,0.2301,0.2369,0.215,0.22685,44965,0
+RYDE.US,D,20250516,000000,0.235,0.235,0.215,0.2195,135580,0
+RYDE.US,D,20250519,000000,0.2194,0.2234,0.215,0.22,221549,0
+RYDE.US,D,20250520,000000,0.219699,0.220101,0.21,0.22,69454,0
+RYDE.US,D,20250521,000000,0.2264,0.2286,0.2079,0.2149,152157,0
+RYDE.US,D,20250522,000000,0.2197,0.2294,0.2102,0.215,102213,0
+RYDE.US,D,20250523,000000,0.2208,0.2219,0.21,0.215,39940,0
+RYDE.US,D,20250527,000000,0.216,0.223,0.21,0.22,106762,0
+RYDE.US,D,20250528,000000,0.22,0.22,0.2,0.2126,317523,0
+RYDE.US,D,20250529,000000,0.215,0.215101,0.2034,0.204,392034,0
+RYDE.US,D,20250530,000000,0.2089,0.22,0.1814,0.2199,383250,0
+RYDE.US,D,20250602,000000,0.2199,0.2214,0.2101,0.2109,52012,0
+RYDE.US,D,20250603,000000,0.21,0.2146,0.207,0.2108,133043,0
+RYDE.US,D,20250604,000000,0.2113,0.215,0.2112,0.2149,52850,0
+RYDE.US,D,20250605,000000,0.2055,0.215,0.2003,0.2094,128695,0
+RYDE.US,D,20250606,000000,0.2098,0.222,0.2039,0.2074,181695,0
+RYDE.US,D,20250609,000000,0.2098,0.213099,0.2001,0.2062,211125,0
+RYDE.US,D,20250610,000000,0.2062,0.2105,0.2003,0.2068,149389,0
+RYDE.US,D,20250611,000000,0.2104,0.2166,0.21,0.2118,243534,0
+RYDE.US,D,20250612,000000,0.21,0.2104,0.19,0.1904,405001,0
+RYDE.US,D,20250613,000000,0.1905,0.1928,0.16,0.18,422072,0
+RYDE.US,D,20250616,000000,0.1808,0.1821,0.174,0.177,214324,0
+RYDE.US,D,20250617,000000,0.1804,0.1804,0.1744,0.1764,124884,0
+RYDE.US,D,20250618,000000,0.4052,0.5876,0.301,0.45,566927913,0
+RYDE.US,D,20250620,000000,0.3955,0.422075,0.355,0.3983,11701187,0
+RYDE.US,D,20250623,000000,0.3457,0.38,0.2767,0.3038,4508092,0
+RYDE.US,D,20250624,000000,0.27,0.3248,0.27,0.312,2399867,0
+RYDE.US,D,20250625,000000,0.302,0.32,0.2775,0.2871,994301,0
+RYDE.US,D,20250626,000000,0.2865,0.317,0.27,0.2891,1075455,0
+RYDE.US,D,20250627,000000,0.2891,0.305,0.2557,0.2691,791727,0
+RYDE.US,D,20250630,000000,0.2679,0.31,0.2627,0.3,700209,0
+RYDE.US,D,20250701,000000,0.2959,0.3358,0.27,0.3,954683,0
+RYDE.US,D,20250702,000000,0.2902,0.32,0.2813,0.31,398949,0
+RYDE.US,D,20250703,000000,0.31,0.325101,0.3022,0.3231,356819,0
+RYDE.US,D,20250707,000000,0.3268,0.365,0.321,0.321,1116278,0
+RYDE.US,D,20250708,000000,0.349,0.4829,0.331001,0.46,4986907,0
+RYDE.US,D,20250709,000000,0.4122,0.4169,0.35,0.3594,1660333,0
+RYDE.US,D,20250710,000000,0.3553,0.3786,0.34,0.37,664291,0
+RYDE.US,D,20250711,000000,0.3506,0.3617,0.3206,0.3574,720973,0
+RYDE.US,D,20250714,000000,0.3613,0.4206,0.36,0.3656,1023528,0
+RYDE.US,D,20250715,000000,0.3671,0.4,0.3611,0.4,486667,0
+RYDE.US,D,20250716,000000,0.4,0.4,0.376176,0.3875,431450,0
+RYDE.US,D,20250717,000000,0.3801,0.389,0.36511,0.389,447131,0
+RYDE.US,D,20250718,000000,0.3613,0.385,0.36,0.38,249219,0
+RYDE.US,D,20250721,000000,0.3653,0.37,0.35,0.35,295299,0
+RYDE.US,D,20250722,000000,0.3501,0.36,0.3401,0.359,356196,0
+RYDE.US,D,20250723,000000,0.35,0.359,0.349,0.349,94300,0
+RYDE.US,D,20250724,000000,0.3415,0.35995,0.3375,0.3475,198561,0
+RYDE.US,D,20250725,000000,0.3418,0.3527,0.331,0.331,95823,0
+RYDE.US,D,20250728,000000,0.33,0.345299,0.3207,0.3369,224958,0
+RYDE.US,D,20250729,000000,0.3369,0.3386,0.31,0.3194,201837,0
+RYDE.US,D,20250730,000000,0.308,0.31,0.2997,0.3009,168339,0
+RYDE.US,D,20250731,000000,0.301,0.30535,0.3,0.3,72523,0
+RYDE.US,D,20250801,000000,0.2905,0.3,0.27,0.2973,196546,0
+RYDE.US,D,20250804,000000,0.2987,0.3249,0.2973,0.3159,127581,0
+RYDE.US,D,20250805,000000,0.3141,0.3158,0.2999,0.315,265905,0
+RYDE.US,D,20250806,000000,0.308399,0.3239,0.3,0.306,134526,0
+RYDE.US,D,20250807,000000,0.31,0.328,0.3,0.32,94298,0
+RYDE.US,D,20250808,000000,0.3107,0.37,0.3,0.305,1464862,0
+RYDE.US,D,20250811,000000,0.333,0.3334,0.2842,0.3272,390250,0
+RYDE.US,D,20250812,000000,0.319207,0.32106,0.295,0.2989,375513,0
+RYDE.US,D,20250813,000000,0.305,0.31,0.3001,0.31,152613,0
+RYDE.US,D,20250814,000000,0.3032,0.309899,0.287101,0.301,88813,0
+RYDE.US,D,20250815,000000,0.3012,0.31,0.2976,0.302,130269,0
+RYDE.US,D,20250818,000000,0.3,0.3003,0.29,0.2999,101913,0
+RYDE.US,D,20250819,000000,0.296,0.3032,0.292,0.3,88907,0
+RYDE.US,D,20250820,000000,0.3099,0.31,0.293,0.306,76324,0
+RYDE.US,D,20250821,000000,0.3101,0.3101,0.2951,0.309,76651,0
+RYDE.US,D,20250822,000000,0.29,0.309,0.29,0.2997,112683,0
+RYDE.US,D,20250825,000000,0.3041,0.3075,0.29,0.2999,215631,0
+RYDE.US,D,20250826,000000,0.29,0.3179,0.28,0.2999,215590,0
+RYDE.US,D,20250827,000000,0.3005,0.31,0.295,0.2952,23392,0
+RYDE.US,D,20250828,000000,0.2951,0.3064,0.29,0.3,43034,0
+RYDE.US,D,20250829,000000,0.3,0.3,0.2805,0.291201,61266,0
+RYDE.US,D,20250902,000000,0.2897,0.2897,0.286,0.2871,31819,0
+RYDE.US,D,20250903,000000,0.297101,0.2999,0.28,0.2991,39582,0
+RYDE.US,D,20250904,000000,0.3,0.300899,0.29,0.2976,106658,0
+RYDE.US,D,20250905,000000,0.2845,0.2908,0.2809,0.285,75549,0
+RYDE.US,D,20250908,000000,0.2901,0.2999,0.29,0.293,194935,0
+RYDE.US,D,20250909,000000,0.293,0.315,0.285,0.315,323143,0
+RYDE.US,D,20250910,000000,0.2884,0.3499,0.2862,0.3216,636716,0
+RYDE.US,D,20250911,000000,0.337,0.35,0.3147,0.35,616892,0
+RYDE.US,D,20250912,000000,0.35,0.389,0.35,0.3889,610594,0
+RYDE.US,D,20250915,000000,0.3796,0.4085,0.3344,0.3976,2152917,0
+RYDE.US,D,20250916,000000,0.4,0.4045,0.3786,0.3999,257320,0
+RYDE.US,D,20250917,000000,0.3907,0.3955,0.3677,0.3748,302477,0
+RYDE.US,D,20250918,000000,0.38,0.41,0.37,0.3784,140814,0
+RYDE.US,D,20250919,000000,0.3784,0.385,0.36731,0.37,150622,0
+RYDE.US,D,20250922,000000,0.38,0.38,0.3408,0.37,202799,0
+RYDE.US,D,20250923,000000,0.3702,0.3702,0.3451,0.36,284154,0
+RYDE.US,D,20250924,000000,0.35005,0.36,0.34,0.3599,197108,0
+RYDE.US,D,20250925,000000,0.3601,0.379,0.331,0.3325,183950,0
+RYDE.US,D,20250926,000000,0.3491,0.3585,0.33,0.35,168512,0
+RYDE.US,D,20250929,000000,0.354,0.41,0.35,0.38,485781,0
+RYDE.US,D,20250930,000000,0.37,0.379,0.3476,0.379,175097,0
+RYDE.US,D,20251001,000000,0.374899,0.375,0.35,0.3698,168440,0
+RYDE.US,D,20251002,000000,0.3657,0.367,0.34,0.356,232287,0
+RYDE.US,D,20251003,000000,0.3549,0.39,0.34,0.377,262426,0
+RYDE.US,D,20251006,000000,0.3678,0.3899,0.365,0.383,267511,0
+RYDE.US,D,20251007,000000,0.3823,0.888,0.3652,0.57,96930526,0
+RYDE.US,D,20251008,000000,0.5001,0.54,0.456,0.495,2239814,0
+RYDE.US,D,20251009,000000,0.50495,0.595,0.4794,0.5266,1187786,0
+RYDE.US,D,20251010,000000,0.53,0.62,0.51,0.51,1394866,0
+RYDE.US,D,20251013,000000,0.5073,0.5372,0.5073,0.529,273313,0
+RYDE.US,D,20251014,000000,0.5301,0.55,0.491,0.494,184116,0
+RYDE.US,D,20251015,000000,0.5187,0.6199,0.5167,0.565,746133,0
+RYDE.US,D,20251016,000000,0.545,0.5648,0.5013,0.52,296965,0
+RYDE.US,D,20251017,000000,0.528,0.5498,0.48,0.5288,529426,0
+RYDE.US,D,20251020,000000,0.532449,0.55,0.5144,0.5355,227672,0
+RYDE.US,D,20251021,000000,0.5331,0.58,0.5331,0.575,249928,0
+RYDE.US,D,20251022,000000,0.5573,0.57,0.5237,0.57,455450,0
+RYDE.US,D,20251023,000000,0.561,0.568,0.48,0.55,186854,0
+RYDE.US,D,20251024,000000,0.589,0.629,0.555,0.6,833356,0
+RYDE.US,D,20251027,000000,0.594,0.5957,0.5,0.5599,477820,0
+RYDE.US,D,20251028,000000,0.5385,0.5649,0.5301,0.5641,135128,0
+RYDE.US,D,20251029,000000,0.542001,0.558,0.5101,0.558,355437,0
+RYDE.US,D,20251030,000000,0.5212,0.5423,0.4565,0.5095,16547388,0
+RYDE.US,D,20251031,000000,0.4555,0.48,0.43,0.43,766570,0
+RYDE.US,D,20251103,000000,0.4099,0.4624,0.4035,0.4624,278075,0
+RYDE.US,D,20251104,000000,0.43,0.4602,0.41,0.44,215090,0
+RYDE.US,D,20251105,000000,0.4215,0.4501,0.418,0.4457,81359,0
+RYDE.US,D,20251106,000000,0.4621,0.467,0.4365,0.467,237008,0
+RYDE.US,D,20251107,000000,0.4507,0.4987,0.45,0.4796,182730,0
+RYDE.US,D,20251110,000000,0.485,0.5141,0.47,0.47,161768,0
+RYDE.US,D,20251111,000000,0.4669,0.5288,0.4654,0.51,208434,0
+RYDE.US,D,20251112,000000,0.5101,0.551,0.47,0.47,134747,0
+RYDE.US,D,20251113,000000,0.471,0.499,0.45,0.45,155600,0
+RYDE.US,D,20251114,000000,0.4679,0.5107,0.46,0.505,150599,0
+RYDE.US,D,20251117,000000,0.5,0.5254,0.4727,0.5005,136413,0
+RYDE.US,D,20251118,000000,0.4831,0.5299,0.476,0.5296,152188,0
+RYDE.US,D,20251119,000000,0.501,0.5198,0.4851,0.5112,62040,0
+RYDE.US,D,20251120,000000,0.481,0.4998,0.4609,0.4609,114650,0
+RYDE.US,D,20251121,000000,0.4705,0.5,0.45,0.4581,111075,0
+RYDE.US,D,20251124,000000,0.4645,0.507649,0.46,0.496,132343,0
+RYDE.US,D,20251125,000000,0.4705,0.496,0.46,0.486008,60988,0
+RYDE.US,D,20251126,000000,0.4844,0.5206,0.47,0.52,89981,0
+RYDE.US,D,20251128,000000,0.5093,0.5251,0.47,0.5251,68726,0
+RYDE.US,D,20251201,000000,0.5021,0.5217,0.4938,0.5074,37142,0
+RYDE.US,D,20251202,000000,0.4927,0.5049,0.49,0.499,20193,0
+RYDE.US,D,20251203,000000,0.4902,0.4993,0.49,0.4934,70748,0
+RYDE.US,D,20251204,000000,0.49,0.4929,0.4651,0.4929,88548,0
+RYDE.US,D,20251205,000000,0.4831,0.4893,0.4377,0.471899,52863,0
+RYDE.US,D,20251208,000000,0.48,0.48,0.4533,0.4624,33482,0
+RYDE.US,D,20251209,000000,0.4743,0.479,0.451,0.464,69721,0
+RYDE.US,D,20251210,000000,0.4775,0.4925,0.4483,0.4924,64434,0
+RYDE.US,D,20251211,000000,0.4698,0.4698,0.44,0.4687,80862,0
+RYDE.US,D,20251212,000000,0.451,0.47,0.451,0.4573,28321,0
+RYDE.US,D,20251215,000000,0.455,0.4699,0.43,0.4399,51559,0
+RYDE.US,D,20251216,000000,0.43,0.436,0.3064,0.338,131976,0
+RYDE.US,D,20251217,000000,0.3479,0.372549,0.338,0.3381,69846,0
+RYDE.US,D,20251218,000000,0.34,0.38,0.34,0.372,65284,0
+RYDE.US,D,20251219,000000,0.372,0.38,0.3501,0.3538,37526,0
+RYDE.US,D,20251222,000000,0.3506,0.3689,0.32,0.3319,149630,0
+RYDE.US,D,20251223,000000,0.3201,0.36,0.2944,0.3199,86248,0
+RYDE.US,D,20251224,000000,0.3284,0.341616,0.3001,0.335,11665,0
+RYDE.US,D,20251226,000000,0.3373,0.3373,0.2798,0.2845,128047,0
+RYDE.US,D,20251229,000000,0.2856,0.305,0.2692,0.2692,116987,0
+RYDE.US,D,20251230,000000,0.252,0.28,0.25,0.2581,90242,0
+RYDE.US,D,20251231,000000,0.3161,0.3161,0.24,0.26,13456750,0
+RYDE.US,D,20260102,000000,0.2448,0.26,0.24,0.2575,431022,0
+RYDE.US,D,20260105,000000,0.26,0.2809,0.2575,0.2809,214011,0
+RYDE.US,D,20260106,000000,0.2796,0.2998,0.252,0.2743,307468,0
+RYDE.US,D,20260107,000000,0.2705,0.31,0.2705,0.3,210916,0
+RYDE.US,D,20260108,000000,0.289,0.3099,0.289,0.3067,99273,0
+RYDE.US,D,20260109,000000,0.296,0.3193,0.2884,0.3096,61718,0
+RYDE.US,D,20260112,000000,0.3078,0.3209,0.3,0.3051,543133,0
+RYDE.US,D,20260113,000000,0.2982,0.31505,0.292,0.303,87127,0
+RYDE.US,D,20260114,000000,0.2966,0.317,0.2885,0.313,76705,0
+RYDE.US,D,20260115,000000,0.3,0.326,0.29,0.3093,72638,0
+RYDE.US,D,20260116,000000,0.31655,0.342849,0.3012,0.34,187102,0
+RYDE.US,D,20260120,000000,0.3394,0.36,0.3209,0.327,119523,0
+RYDE.US,D,20260121,000000,0.3141,0.35,0.3141,0.35,32600,0
+RYDE.US,D,20260122,000000,0.3429,0.409,0.330001,0.3911,174585,0
+RYDE.US,D,20260123,000000,0.37,0.3887,0.3614,0.3879,53828,0
+RYDE.US,D,20260126,000000,0.37,0.3878,0.368,0.3838,31145,0
+RYDE.US,D,20260127,000000,0.370001,0.3813,0.3438,0.3438,57847,0
+RYDE.US,D,20260128,000000,0.3399,0.3661,0.3297,0.3522,35522,0
+RYDE.US,D,20260129,000000,0.3201,0.35,0.32,0.329,27905,0
+RYDE.US,D,20260130,000000,0.3272,0.329,0.2444,0.295,322952,0
+RYDE.US,D,20260202,000000,0.3036,0.312,0.2861,0.312,60108,0
+RYDE.US,D,20260203,000000,0.31,0.327,0.2758,0.2798,60877,0
+RYDE.US,D,20260204,000000,0.28,0.3,0.27,0.2784,96858,0
+RYDE.US,D,20260205,000000,0.2585,0.295,0.2503,0.251,74428,0
+RYDE.US,D,20260206,000000,0.2533,0.420999,0.2227,0.276,2705084,0
+RYDE.US,D,20260209,000000,0.2613,0.27599,0.2521,0.2684,111053,0
+RYDE.US,D,20260210,000000,0.278401,0.283,0.2619,0.283,31647,0
+RYDE.US,D,20260211,000000,0.2799,0.2847,0.2645,0.2779,27366,0
+RYDE.US,D,20260212,000000,0.28,0.28855,0.2558,0.2613,58722,0
+RYDE.US,D,20260213,000000,0.2655,0.2667,0.25351,0.26,24467,0
+RYDE.US,D,20260217,000000,0.252,0.26,0.2449,0.26,51701,0
+RYDE.US,D,20260218,000000,0.29675,0.3065,0.2467,0.27115,512895,0
diff --git a/daily/us/nysemkt stocks/sach.us.txt b/daily/us/nysemkt stocks/sach.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..591ad269177354b7b179c6af7fbe1aeb27771d8a
--- /dev/null
+++ b/daily/us/nysemkt stocks/sach.us.txt	
@@ -0,0 +1,2267 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SACH.US,D,20170210,000000,2.7523,2.86467,2.66796,2.831,766726.50216386,0
+SACH.US,D,20170213,000000,2.831,2.86092,2.70163,2.79723,77054.07224468,0
+SACH.US,D,20170214,000000,2.831,2.83231,2.78034,2.81974,63282.157254378,0
+SACH.US,D,20170215,000000,2.7523,2.8142,2.7523,2.80923,38944.916041544,0
+SACH.US,D,20170216,000000,2.72987,2.8142,2.72987,2.80848,36215.904324293,0
+SACH.US,D,20170217,000000,2.76346,2.81045,2.76346,2.80848,3149.0236768599,0
+SACH.US,D,20170221,000000,2.80848,2.8142,2.79723,2.8142,26082.316283592,0
+SACH.US,D,20170222,000000,2.80295,2.9264,2.80295,2.89254,97805.221497812,0
+SACH.US,D,20170223,000000,2.90952,2.90952,2.82574,2.87593,34433.518546462,0
+SACH.US,D,20170224,000000,2.94891,2.94891,2.77724,2.88156,67238.15822419,0
+SACH.US,D,20170227,000000,2.88156,2.88709,2.79723,2.81974,22099.664808727,0
+SACH.US,D,20170228,000000,2.82209,2.83653,2.8083,2.83653,42455.3205669,0
+SACH.US,D,20170301,000000,2.88156,2.88156,2.80848,2.85342,14258.020202438,0
+SACH.US,D,20170302,000000,2.80848,2.84226,2.80848,2.81974,10513.091232631,0
+SACH.US,D,20170303,000000,2.80848,2.84779,2.80848,2.84779,10666.598141727,0
+SACH.US,D,20170306,000000,2.8142,2.81974,2.80848,2.80848,13872.120889295,0
+SACH.US,D,20170307,000000,2.81974,2.81974,2.80848,2.80848,18188.436687402,0
+SACH.US,D,20170308,000000,2.81974,2.81974,2.79723,2.8127,17022.210586357,0
+SACH.US,D,20170309,000000,2.8142,2.8142,2.79723,2.80848,7987.6893739712,0
+SACH.US,D,20170310,000000,2.79723,2.8142,2.79723,2.80848,4633.9898183175,0
+SACH.US,D,20170313,000000,2.79723,2.84779,2.69047,2.84779,69455.480244457,0
+SACH.US,D,20170314,000000,2.84779,2.84779,2.79723,2.84226,18820.586667217,0
+SACH.US,D,20170315,000000,2.84779,2.84779,2.80848,2.84779,9375.6476770422,0
+SACH.US,D,20170316,000000,2.80848,2.92077,2.80848,2.91514,34098.788203018,0
+SACH.US,D,20170317,000000,2.88709,2.97114,2.77462,2.77462,94272.430548214,0
+SACH.US,D,20170320,000000,2.80848,2.97114,2.79723,2.96017,106626.53866979,0
+SACH.US,D,20170321,000000,2.96017,2.97114,2.89254,2.89835,43421.134869958,0
+SACH.US,D,20170322,000000,2.86467,2.97114,2.85726,2.93306,27148.336485643,0
+SACH.US,D,20170323,000000,2.97114,2.97114,2.92077,2.93212,10638.881616473,0
+SACH.US,D,20170324,000000,2.94337,2.97114,2.84226,2.84779,153719.04711561,0
+SACH.US,D,20170327,000000,2.94891,2.94891,2.92077,2.94337,9624.0303841201,0
+SACH.US,D,20170328,000000,2.92846,2.97686,2.89254,2.96561,21993.062788522,0
+SACH.US,D,20170329,000000,2.96561,2.97114,2.88156,2.90388,38647.496405172,0
+SACH.US,D,20170330,000000,2.88156,2.96017,2.88156,2.96017,1494.5603232761,0
+SACH.US,D,20170331,000000,2.98812,2.98812,2.88709,2.88709,15666.232889348,0
+SACH.US,D,20170403,000000,2.88156,2.93765,2.83653,2.91514,13405.204040796,0
+SACH.US,D,20170404,000000,2.94891,2.94891,2.84226,2.91514,8312.8255355969,0
+SACH.US,D,20170405,000000,2.92734,3.0051,2.86467,2.96561,65295.869416053,0
+SACH.US,D,20170406,000000,2.97696,2.9825,2.94891,2.94891,11211.334464975,0
+SACH.US,D,20170407,000000,2.97546,2.97546,2.95332,2.95332,713.16751517239,0
+SACH.US,D,20170410,000000,2.831,2.97696,2.831,2.9263,39590.924283988,0
+SACH.US,D,20170411,000000,2.92828,2.97696,2.89254,2.89254,9258.3854548165,0
+SACH.US,D,20170412,000000,2.94947,3.00445,2.94919,2.99488,9175.2358790565,0
+SACH.US,D,20170413,000000,2.87575,3.00604,2.87575,2.99891,3765.1833536456,0
+SACH.US,D,20170417,000000,2.99488,3.03447,2.99404,3.02115,35594.414546497,0
+SACH.US,D,20170418,000000,3.02893,3.03006,2.96767,3.01477,15671.562990357,0
+SACH.US,D,20170419,000000,3.02077,3.03447,2.9779,2.99488,28336.949010931,0
+SACH.US,D,20170420,000000,3.02321,3.03447,2.87575,3.00604,11105.798464971,0
+SACH.US,D,20170421,000000,2.94648,2.94648,2.94648,2.94648,287.82545455388,0
+SACH.US,D,20170424,000000,2.91758,3.00566,2.91758,2.94375,20895.061980409,0
+SACH.US,D,20170425,000000,2.90867,2.98925,2.90867,2.92114,10226.331798279,0
+SACH.US,D,20170426,000000,2.89835,2.98925,2.89835,2.90473,10881.93422254,0
+SACH.US,D,20170427,000000,2.94947,3.02321,2.9098,2.92114,11888.257293278,0
+SACH.US,D,20170428,000000,2.89329,2.96035,2.89254,2.93812,13882.781091316,0
+SACH.US,D,20170501,000000,2.84732,2.90408,2.84732,2.87575,2465.7047273449,0
+SACH.US,D,20170502,000000,2.85304,2.88137,2.81336,2.83616,23942.813738075,0
+SACH.US,D,20170503,000000,2.80754,2.86439,2.77912,2.80192,10589.844687178,0
+SACH.US,D,20170505,000000,2.81674,2.83034,2.81674,2.83034,677.9888485047,0
+SACH.US,D,20170508,000000,2.83616,2.83616,2.72236,2.75117,16528.643232808,0
+SACH.US,D,20170509,000000,2.72828,2.80192,2.66308,2.78475,32388.891798928,0
+SACH.US,D,20170510,000000,2.82855,2.82978,2.72828,2.72828,5696.8119597627,0
+SACH.US,D,20170511,000000,2.7113,2.73231,2.69995,2.71674,13930.752000407,0
+SACH.US,D,20170512,000000,2.69995,2.83034,2.68287,2.83034,20355.655758172,0
+SACH.US,D,20170515,000000,2.66627,2.82472,2.66627,2.79253,4589.2169698313,0
+SACH.US,D,20170516,000000,2.77912,2.77912,2.7339,2.7567,1059.6240808391,0
+SACH.US,D,20170517,000000,2.63748,2.83034,2.63748,2.80192,21199.943758196,0
+SACH.US,D,20170518,000000,2.83616,2.83616,2.80754,2.80754,1086.2745858904,0
+SACH.US,D,20170519,000000,2.78353,2.78353,2.78353,2.78353,841.08993941856,0
+SACH.US,D,20170522,000000,2.77912,2.77912,2.77912,2.77912,259.04290909849,0
+SACH.US,D,20170523,000000,2.69423,2.8416,2.69423,2.80754,22938.622707742,0
+SACH.US,D,20170524,000000,2.75117,2.83606,2.71674,2.72236,5713.8682829956,0
+SACH.US,D,20170525,000000,2.69423,2.83616,2.69423,2.80192,48548.692041826,0
+SACH.US,D,20170526,000000,2.83616,2.83616,2.83616,2.83616,517.01979799493,0
+SACH.US,D,20170530,000000,2.80754,2.80754,2.77912,2.77912,3236.4373334281,0
+SACH.US,D,20170531,000000,2.75117,2.86439,2.75117,2.83616,2625.6077576526,0
+SACH.US,D,20170601,000000,2.86168,2.86439,2.77369,2.77369,1075.6143838699,0
+SACH.US,D,20170602,000000,2.72236,2.86439,2.72236,2.83616,10169.83272757,0
+SACH.US,D,20170605,000000,2.83616,2.85885,2.77912,2.83616,29111.945697822,0
+SACH.US,D,20170606,000000,2.82303,2.86439,2.80417,2.85885,5120.0950304529,0
+SACH.US,D,20170607,000000,2.77912,2.89254,2.77369,2.77369,20295.958626857,0
+SACH.US,D,20170608,000000,2.81336,2.89254,2.81336,2.89254,2348.4425051193,0
+SACH.US,D,20170609,000000,2.84545,2.85304,2.75117,2.83034,5776.7634749166,0
+SACH.US,D,20170612,000000,2.77012,2.86439,2.7567,2.7567,15645.978505508,0
+SACH.US,D,20170613,000000,2.77912,2.86439,2.77884,2.83616,38621.911920323,0
+SACH.US,D,20170614,000000,2.80754,2.82472,2.69423,2.69423,26567.355475526,0
+SACH.US,D,20170615,000000,2.67143,2.83616,2.67143,2.78475,17850.508283351,0
+SACH.US,D,20170616,000000,2.77912,2.83616,2.66581,2.66581,33590.29656664,0
+SACH.US,D,20170619,000000,2.69423,2.73963,2.50708,2.57491,90878.222224883,0
+SACH.US,D,20170620,000000,2.52978,2.68287,2.52978,2.68287,2511.5435960331,0
+SACH.US,D,20170621,000000,2.58635,2.75117,2.58635,2.66017,15561.762909546,0
+SACH.US,D,20170622,000000,2.61486,2.71636,2.61486,2.71636,3361.1616970681,0
+SACH.US,D,20170623,000000,2.64301,2.77912,2.63748,2.76787,4736.3277577144,0
+SACH.US,D,20170626,000000,2.7567,2.76215,2.7567,2.7567,705.70537375803,0
+SACH.US,D,20170627,000000,2.72236,2.78672,2.72236,2.72236,3058.4119596855,0
+SACH.US,D,20170628,000000,2.66581,2.72236,2.66581,2.72236,3069.072161706,0
+SACH.US,D,20170629,000000,2.69423,2.73963,2.68869,2.68869,556.46254547084,0
+SACH.US,D,20170630,000000,2.64873,2.77528,2.64301,2.67725,10584.514586169,0
+SACH.US,D,20170703,000000,2.69423,2.76787,2.69423,2.75117,895.45696972318,0
+SACH.US,D,20170705,000000,2.69423,2.74516,2.68287,2.68287,1820.7625051038,0
+SACH.US,D,20170706,000000,2.67143,2.74516,2.64301,2.70558,84186.813416606,0
+SACH.US,D,20170707,000000,2.76787,2.77369,2.67725,2.72236,75940.081133536,0
+SACH.US,D,20170710,000000,2.81336,2.83616,2.76261,2.80192,3606.3463435399,0
+SACH.US,D,20170711,000000,2.75117,2.75117,2.67725,2.67725,2364.43280815,0
+SACH.US,D,20170712,000000,2.67725,2.68287,2.63748,2.63748,23075.073293605,0
+SACH.US,D,20170713,000000,2.64047,2.68335,2.58241,2.64047,14560.769939821,0
+SACH.US,D,20170714,000000,2.69836,2.69836,2.69836,2.69836,260.10892930054,0
+SACH.US,D,20170717,000000,2.72152,2.72152,2.46627,2.49526,13993.647192329,0
+SACH.US,D,20170718,000000,2.58785,2.61121,2.42575,2.42575,29406.167273589,0
+SACH.US,D,20170719,000000,2.43147,2.4916,2.43147,2.43729,3710.816323341,0
+SACH.US,D,20170720,000000,2.4432,2.48954,2.15869,2.35033,26523.648647241,0
+SACH.US,D,20170721,000000,2.29808,2.46918,2.29808,2.46918,16010.55741461,0
+SACH.US,D,20170724,000000,2.5417,2.5417,2.32426,2.47209,10318.009535656,0
+SACH.US,D,20170725,000000,2.43729,2.44892,2.35033,2.40821,52174.226749002,0
+SACH.US,D,20170726,000000,2.43729,2.91317,2.41703,2.90145,180034.82182346,0
+SACH.US,D,20170727,000000,2.91317,2.91317,2.64498,2.89563,39774.27975874,0
+SACH.US,D,20170728,000000,2.90145,2.90145,2.81449,2.90145,15885.833050971,0
+SACH.US,D,20170731,000000,2.90145,2.90145,2.52434,2.84348,58281.456486555,0
+SACH.US,D,20170801,000000,2.87256,2.87256,2.61571,2.84348,13656.78480848,0
+SACH.US,D,20170802,000000,2.85492,2.90145,2.69836,2.86674,11889.323313479,0
+SACH.US,D,20170803,000000,2.87828,2.87828,2.79263,2.87828,4222.5060203256,0
+SACH.US,D,20170804,000000,2.86674,2.86674,2.86674,2.86674,812.30739396317,0
+SACH.US,D,20170807,000000,2.64047,2.81449,2.46627,2.81449,23027.102384512,0
+SACH.US,D,20170808,000000,2.75642,2.75642,2.75642,2.75642,517.01979799493,0
+SACH.US,D,20170809,000000,2.75642,2.75642,2.75642,2.75642,0,0
+SACH.US,D,20170810,000000,2.63916,2.84348,2.55332,2.84348,16645.905455033,0
+SACH.US,D,20170811,000000,2.77331,2.81392,2.77331,2.77331,5790.6217375433,0
+SACH.US,D,20170814,000000,2.69264,2.81449,2.68682,2.81449,6160.5307476551,0
+SACH.US,D,20170815,000000,2.66946,2.80858,2.61121,2.66946,49803.39781964,0
+SACH.US,D,20170816,000000,2.7401,2.81449,2.63457,2.81449,22794.709980465,0
+SACH.US,D,20170817,000000,2.74235,2.81449,2.74235,2.81449,7412.0384648635,0
+SACH.US,D,20170818,000000,2.81449,2.89563,2.66946,2.87256,27497.991111917,0
+SACH.US,D,20170821,000000,2.77397,2.90145,2.77397,2.90145,2909.1691313983,0
+SACH.US,D,20170822,000000,2.86092,2.90145,2.85492,2.90145,1382.6282020607,0
+SACH.US,D,20170823,000000,2.62875,2.90145,2.62875,2.90145,7021.8750709126,0
+SACH.US,D,20170824,000000,2.73316,2.90145,2.73316,2.90145,62995.397820026,0
+SACH.US,D,20170825,000000,2.7855,2.89,2.69836,2.69836,2255.6987475408,0
+SACH.US,D,20170828,000000,2.66946,2.86674,2.66946,2.77969,3712.9483637451,0
+SACH.US,D,20170829,000000,2.76627,2.86674,2.76627,2.86674,883.73074750062,0
+SACH.US,D,20170830,000000,2.77397,2.90145,2.77397,2.90145,5749.0469496633,0
+SACH.US,D,20170831,000000,2.7855,2.85492,2.69836,2.69836,11830.692202366,0
+SACH.US,D,20170901,000000,2.7099,2.87256,2.69836,2.87256,4006.1039193092,0
+SACH.US,D,20170905,000000,2.86092,2.86674,2.7855,2.85492,3622.3366465707,0
+SACH.US,D,20170906,000000,2.82012,2.90145,2.79123,2.90145,7421.6326466819,0
+SACH.US,D,20170907,000000,2.81449,2.90145,2.79713,2.90145,18243.869737908,0
+SACH.US,D,20170908,000000,2.82012,2.90145,2.76795,2.90145,16047.868121682,0
+SACH.US,D,20170911,000000,2.86674,2.87256,2.73316,2.84348,6342.8202022059,0
+SACH.US,D,20170912,000000,2.84348,2.84348,2.76795,2.83766,14701.484606491,0
+SACH.US,D,20170913,000000,2.84348,2.84348,2.67518,2.67518,19098.817939953,0
+SACH.US,D,20170914,000000,2.72687,2.81449,2.60567,2.60567,42264.502950732,0
+SACH.US,D,20170915,000000,2.64047,2.7507,2.55332,2.55332,26770.965334117,0
+SACH.US,D,20170918,000000,2.71599,2.71599,2.56486,2.56486,18821.65268742,0
+SACH.US,D,20170919,000000,2.64047,2.68682,2.55914,2.55914,20136.055596549,0
+SACH.US,D,20170920,000000,2.64047,2.6992,2.61721,2.61721,5236.2912324765,0
+SACH.US,D,20170921,000000,2.63457,2.66946,2.62284,2.62284,6908.8769294952,0
+SACH.US,D,20170922,000000,2.66346,2.7159,2.58241,2.7159,14832.605091343,0
+SACH.US,D,20170925,000000,2.71524,2.71524,2.61121,2.681,10784.926384154,0
+SACH.US,D,20170926,000000,2.5584,2.64047,2.5584,2.64047,6025.1461819946,0
+SACH.US,D,20170927,000000,2.57059,2.62875,2.55332,2.62284,22144.437657214,0
+SACH.US,D,20170928,000000,2.62284,2.65192,2.59263,2.65192,9218.9427073406,0
+SACH.US,D,20170929,000000,2.66946,2.77969,2.58785,2.66946,20724.498748081,0
+SACH.US,D,20171002,000000,2.64047,2.73907,2.59967,2.73907,53230.652769235,0
+SACH.US,D,20171003,000000,2.69264,2.7099,2.61721,2.64047,56486.2784663,0
+SACH.US,D,20171004,000000,2.65792,2.69836,2.65792,2.69836,3525.328808184,0
+SACH.US,D,20171005,000000,2.65285,2.69264,2.65285,2.69264,3038.1575758465,0
+SACH.US,D,20171006,000000,2.64047,2.90145,2.61121,2.90145,13574.701252922,0
+SACH.US,D,20171009,000000,2.63457,2.66946,2.59395,2.62134,17460.3448894,0
+SACH.US,D,20171010,000000,2.64047,2.64047,2.62284,2.63963,16264.270222698,0
+SACH.US,D,20171011,000000,2.68775,2.68775,2.62284,2.65792,4517.7936162939,0
+SACH.US,D,20171012,000000,2.65192,2.81439,2.6462,2.6462,24993.909657298,0
+SACH.US,D,20171013,000000,2.6809,2.6809,2.6794,2.6794,4049.8107475933,0
+SACH.US,D,20171016,000000,2.64047,2.69207,2.64047,2.69207,4568.9625859923,0
+SACH.US,D,20171017,000000,2.64047,2.64095,2.58241,2.60567,31981.672081744,0
+SACH.US,D,20171018,000000,2.61121,2.62819,2.59967,2.59967,5192.5844041924,0
+SACH.US,D,20171019,000000,2.59395,2.63457,2.52434,2.53588,43544.793213396,0
+SACH.US,D,20171020,000000,2.52434,2.52444,2.39086,2.42575,94747.875558329,0
+SACH.US,D,20171023,000000,2.41412,2.41412,2.30371,2.32135,91510.372204699,0
+SACH.US,D,20171024,000000,2.31534,2.53119,2.2933,2.33279,146383.7621053,0
+SACH.US,D,20171025,000000,2.30971,2.35033,2.22256,2.34433,2649755.2472695,0
+SACH.US,D,20171026,000000,2.35033,2.35033,2.32079,2.32135,398944.20235511,0
+SACH.US,D,20171027,000000,2.35033,2.42575,2.32135,2.39086,270178.55612912,0
+SACH.US,D,20171030,000000,2.36206,2.41984,2.35605,2.41984,162531.83612597,0
+SACH.US,D,20171031,000000,2.41984,2.49526,2.40821,2.48954,201372.28218771,0
+SACH.US,D,20171101,000000,2.49526,2.53588,2.43729,2.49526,180818.34667196,0
+SACH.US,D,20171102,000000,2.51262,2.55332,2.45465,2.55332,134528.55143828,0
+SACH.US,D,20171103,000000,2.53588,2.60567,2.32135,2.32135,140804.21236776,0
+SACH.US,D,20171106,000000,2.41947,2.49104,2.41947,2.4613,44443.448243725,0
+SACH.US,D,20171107,000000,2.46721,2.46721,2.40774,2.40774,52814.904890435,0
+SACH.US,D,20171108,000000,2.39574,2.49226,2.37172,2.38372,95449.316851279,0
+SACH.US,D,20171109,000000,2.37782,2.38372,2.33608,2.34208,24807.356121938,0
+SACH.US,D,20171110,000000,2.38372,2.38372,2.33006,2.33006,41791.189981022,0
+SACH.US,D,20171113,000000,2.36008,2.36008,2.32426,2.33608,38692.269253658,0
+SACH.US,D,20171114,000000,2.32426,2.34564,2.30024,2.33006,36742.518304106,0
+SACH.US,D,20171115,000000,2.34208,2.41947,2.33006,2.37172,28857.166869532,0
+SACH.US,D,20171116,000000,2.38973,2.45164,2.33006,2.40774,16746.111354026,0
+SACH.US,D,20171117,000000,2.49695,2.49695,2.38372,2.49104,50126.401940862,0
+SACH.US,D,20171120,000000,2.38494,2.46187,2.37172,2.38372,9305.2903437068,0
+SACH.US,D,20171121,000000,2.45502,2.45502,2.34208,2.3539,41867.943435569,0
+SACH.US,D,20171122,000000,2.3539,2.41937,2.34208,2.39574,24654.915233045,0
+SACH.US,D,20171124,000000,2.39574,2.43147,2.37172,2.43147,9944.9024649376,0
+SACH.US,D,20171127,000000,2.38372,2.42556,2.38372,2.40774,9664.5391517981,0
+SACH.US,D,20171128,000000,2.42556,2.42556,2.33608,2.34639,48313.101577172,0
+SACH.US,D,20171129,000000,2.37172,2.38973,2.36008,2.3659,43411.54068814,0
+SACH.US,D,20171130,000000,2.37838,2.40164,2.33608,2.33608,52061.228607585,0
+SACH.US,D,20171201,000000,2.34208,2.3539,2.32426,2.3539,48143.604365046,0
+SACH.US,D,20171204,000000,2.32426,2.3539,2.32426,2.3539,19159.58109147,0
+SACH.US,D,20171205,000000,2.33608,2.36008,2.32426,2.36008,25642.049940144,0
+SACH.US,D,20171206,000000,2.33006,2.3539,2.33006,2.34208,13764.452848888,0
+SACH.US,D,20171207,000000,2.34826,2.34826,2.33608,2.34208,8441.8139800451,0
+SACH.US,D,20171208,000000,2.32426,2.37172,2.32426,2.37172,21756.406303668,0
+SACH.US,D,20171211,000000,2.36008,2.37782,2.33006,2.33608,18363.264000538,0
+SACH.US,D,20171212,000000,2.33006,2.34499,2.33006,2.33006,25958.657940154,0
+SACH.US,D,20171213,000000,2.34818,2.34818,2.32426,2.32426,16052.13220249,0
+SACH.US,D,20171214,000000,2.33006,2.33608,2.32426,2.32426,23717.883475442,0
+SACH.US,D,20171215,000000,2.33608,2.34208,2.33006,2.34208,23841.54181888,0
+SACH.US,D,20171218,000000,2.32426,2.3659,2.32426,2.3659,106872.78933647,0
+SACH.US,D,20171219,000000,2.3659,2.3659,2.32426,2.32426,43268.693981065,0
+SACH.US,D,20171220,000000,2.33006,2.34292,2.33006,2.33006,26114.296889653,0
+SACH.US,D,20171221,000000,2.34826,2.34826,2.33006,2.33006,31916.644849419,0
+SACH.US,D,20171222,000000,2.33063,2.34826,2.32716,2.34208,49304.500365079,0
+SACH.US,D,20171226,000000,2.34826,2.34826,2.33006,2.33608,36151.94311217,0
+SACH.US,D,20171227,000000,2.34826,2.34826,2.33006,2.33006,47578.613657959,0
+SACH.US,D,20171228,000000,2.33006,2.33608,2.33006,2.33006,80843.774062973,0
+SACH.US,D,20171229,000000,2.34826,2.34826,2.33006,2.34826,7437.6229497127,0
+SACH.US,D,20180102,000000,2.33006,2.34208,2.32426,2.32426,38867.096566794,0
+SACH.US,D,20180103,000000,2.33006,2.34208,2.33006,2.33006,19145.722828843,0
+SACH.US,D,20180104,000000,2.37172,2.46721,2.33006,2.3539,85934.020527769,0
+SACH.US,D,20180105,000000,2.34208,2.40164,2.34208,2.34826,36687.085253599,0
+SACH.US,D,20180108,000000,2.34208,2.37172,2.33608,2.36008,20208.544970288,0
+SACH.US,D,20180109,000000,2.37782,2.38973,2.3539,2.37172,36187.121778837,0
+SACH.US,D,20180110,000000,2.3644,2.37031,2.3539,2.36008,13698.359596361,0
+SACH.US,D,20180111,000000,2.36787,2.38973,2.36008,2.38973,12503.350949861,0
+SACH.US,D,20180112,000000,2.40164,2.40164,2.37172,2.37172,30450.867071599,0
+SACH.US,D,20180116,000000,2.34208,2.38973,2.34208,2.37172,51906.655678288,0
+SACH.US,D,20180117,000000,2.3659,2.36891,2.33006,2.33006,30286.699960482,0
+SACH.US,D,20180118,000000,2.32426,2.36008,2.32426,2.34208,14787.832242858,0
+SACH.US,D,20180119,000000,2.3539,2.3659,2.34208,2.3659,21967.478303673,0
+SACH.US,D,20180122,000000,2.3539,2.36008,2.3539,2.3539,8249.9303436759,0
+SACH.US,D,20180123,000000,2.35699,2.3659,2.3539,2.3659,54262.560324821,0
+SACH.US,D,20180124,000000,2.36008,2.39836,2.3539,2.37782,35107.243314159,0
+SACH.US,D,20180125,000000,2.3539,2.38889,2.3539,2.37172,32759.866829242,0
+SACH.US,D,20180126,000000,2.3659,2.3659,2.32426,2.33006,64276.754102892,0
+SACH.US,D,20180129,000000,2.32426,2.33006,2.32426,2.32426,34621.138102024,0
+SACH.US,D,20180130,000000,2.32426,2.32426,2.29452,2.29452,90560.548204672,0
+SACH.US,D,20180131,000000,2.28251,2.28251,2.21084,2.24668,77360.020042669,0
+SACH.US,D,20180201,000000,2.25212,2.28242,2.23486,2.2704,14625.797172145,0
+SACH.US,D,20180202,000000,2.23486,2.25268,2.21084,2.21084,61112.806143203,0
+SACH.US,D,20180205,000000,2.21093,2.22481,2.21084,2.21084,48785.348526681,0
+SACH.US,D,20180206,000000,2.23617,2.2765,2.21684,2.21684,6156.2666668469,0
+SACH.US,D,20180207,000000,2.23204,2.34292,2.22876,2.22876,22931.160566328,0
+SACH.US,D,20180208,000000,2.21084,2.27707,2.1751,2.20502,18283.312485383,0
+SACH.US,D,20180209,000000,2.12745,2.26019,2.11581,2.20502,16295.184808558,0
+SACH.US,D,20180212,000000,2.20502,2.23119,2.1751,2.1751,12082.27297005,0
+SACH.US,D,20180213,000000,2.20502,2.25859,2.16909,2.22294,27630.177616971,0
+SACH.US,D,20180214,000000,2.21684,2.25268,2.08589,2.18139,115662.12590238,0
+SACH.US,D,20180215,000000,2.27004,2.27997,2.20878,2.27004,17980.562748001,0
+SACH.US,D,20180216,000000,2.28842,2.28842,2.21488,2.22097,25476.816808827,0
+SACH.US,D,20180220,000000,2.1948,2.25221,2.18486,2.20249,14683.362263056,0
+SACH.US,D,20180221,000000,2.1903,2.20249,2.1781,2.18429,29248.396283684,0
+SACH.US,D,20180222,000000,2.15371,2.20878,2.11675,2.16262,149399.53325689,0
+SACH.US,D,20180223,000000,2.1781,2.24255,2.15362,2.15962,47798.213819581,0
+SACH.US,D,20180226,000000,2.17191,2.18429,2.13523,2.13523,35891.834182869,0
+SACH.US,D,20180227,000000,2.14752,2.18476,2.03083,2.04931,89548.895032925,0
+SACH.US,D,20180228,000000,2.08599,2.1903,2.06141,2.09855,35338.569698004,0
+SACH.US,D,20180301,000000,2.08599,2.16591,2.04931,2.07989,34902.567435365,0
+SACH.US,D,20180302,000000,2.06141,2.11197,2.06141,2.10447,35269.278384871,0
+SACH.US,D,20180305,000000,2.08599,2.13523,2.02482,2.02482,82780.7327701,0
+SACH.US,D,20180306,000000,2.04931,2.11966,2.04931,2.05531,41685.653981018,0
+SACH.US,D,20180307,000000,2.08148,2.12885,2.05531,2.05531,38059.05325364,0
+SACH.US,D,20180308,000000,2.12426,2.12426,2.05118,2.06779,56096.11507235,0
+SACH.US,D,20180309,000000,2.14123,2.14123,2.07913,2.09855,45181.134223545,0
+SACH.US,D,20180312,000000,2.12885,2.1781,2.11619,2.15962,106850.40291222,0
+SACH.US,D,20180313,000000,2.1903,2.21807,2.11084,2.11675,44873.054385152,0
+SACH.US,D,20180314,000000,2.14752,2.14808,2.05531,2.06141,145096.00970121,0
+SACH.US,D,20180315,000000,2.08599,2.08599,2.06779,2.07369,57415.848082489,0
+SACH.US,D,20180316,000000,2.06141,2.12285,2.06141,2.08599,83415.014790321,0
+SACH.US,D,20180319,000000,2.16591,2.20342,2.04302,2.04302,90649.027881442,0
+SACH.US,D,20180320,000000,2.09855,2.1781,2.08599,2.17191,63995.324769551,0
+SACH.US,D,20180321,000000,2.14752,2.15362,2.1115,2.12885,94684.980366408,0
+SACH.US,D,20180322,000000,2.14752,2.16591,2.14752,2.15362,17300.441859093,0
+SACH.US,D,20180323,000000,2.14123,2.15362,2.06779,2.09217,156919.23976217,0
+SACH.US,D,20180326,000000,2.22069,2.26394,2.08599,2.15662,59189.705698702,0
+SACH.US,D,20180327,000000,2.19939,2.19939,2.09217,2.14752,24906.496000729,0
+SACH.US,D,20180328,000000,2.1781,2.18429,2.08599,2.13523,33897.31038483,0
+SACH.US,D,20180329,000000,2.12285,2.13195,2.09217,2.12885,28667.415273567,0
+SACH.US,D,20180402,000000,2.11084,2.11084,2.06141,2.06779,58970.105537079,0
+SACH.US,D,20180403,000000,2.20878,2.24574,2.05531,2.05531,200979.98675336,0
+SACH.US,D,20180404,000000,2.05531,2.14123,2.05531,2.14123,20740.489051112,0
+SACH.US,D,20180405,000000,2.13523,2.2145,2.12885,2.15962,76935.744002252,0
+SACH.US,D,20180406,000000,2.17191,2.19658,2.16591,2.18429,26846.652768463,0
+SACH.US,D,20180409,000000,2.19658,2.25774,2.13523,2.19658,126205.06570067,0
+SACH.US,D,20180410,000000,2.25174,2.28842,2.22735,2.25174,70236.873052561,0
+SACH.US,D,20180411,000000,2.31168,2.31168,2.14761,2.24227,58753.703436063,0
+SACH.US,D,20180412,000000,2.1979,2.23589,2.16647,2.16647,13922.223838791,0
+SACH.US,D,20180413,000000,2.23589,2.23589,2.18552,2.1979,8575.0665053015,0
+SACH.US,D,20180416,000000,2.21694,2.21694,2.20324,2.20465,4403.7294546744,0
+SACH.US,D,20180417,000000,2.1979,2.22003,2.16009,2.16647,36290.525738436,0
+SACH.US,D,20180418,000000,2.17284,2.19189,2.12229,2.13485,70483.123719235,0
+SACH.US,D,20180419,000000,2.17894,2.21694,2.13485,2.17894,71873.214062711,0
+SACH.US,D,20180420,000000,2.19189,2.21909,2.13485,2.13485,20353.523717768,0
+SACH.US,D,20180423,000000,2.13485,2.16159,2.09687,2.12229,32276.959677712,0
+SACH.US,D,20180424,000000,2.11601,2.18552,2.11601,2.14123,71068.368810161,0
+SACH.US,D,20180425,000000,2.14123,2.24227,2.14123,2.14761,51120.998789376,0
+SACH.US,D,20180426,000000,2.13485,2.17894,2.12847,2.14761,34531.592405051,0
+SACH.US,D,20180427,000000,2.17284,2.24227,2.16074,2.21694,39433.153294083,0
+SACH.US,D,20180430,000000,2.23589,2.32988,2.21046,2.27379,40455.466667851,0
+SACH.US,D,20180501,000000,2.29911,2.31806,2.23007,2.29283,48906.874829714,0
+SACH.US,D,20180502,000000,2.31731,2.32172,2.27379,2.28467,24789.233778503,0
+SACH.US,D,20180503,000000,2.30427,2.30474,2.27379,2.27379,8619.8393537877,0
+SACH.US,D,20180504,000000,2.27379,2.33054,2.27379,2.32454,43858.2031528,0
+SACH.US,D,20180507,000000,2.33935,2.33935,2.3053,2.32087,11134.581010426,0
+SACH.US,D,20180508,000000,2.31168,2.34507,2.31168,2.34507,1609.6905050976,0
+SACH.US,D,20180509,000000,2.3371,2.35596,2.32454,2.34949,45543.581092242,0
+SACH.US,D,20180510,000000,2.36853,2.36853,2.34348,2.34348,20094.480808669,0
+SACH.US,D,20180511,000000,2.36853,2.36853,2.35596,2.36853,49825.784243883,0
+SACH.US,D,20180514,000000,2.36853,2.36853,2.36609,2.36853,8196.6293335733,0
+SACH.US,D,20180515,000000,2.36853,2.36853,2.31806,2.31806,85872.191356049,0
+SACH.US,D,20180516,000000,2.34348,2.35596,2.29283,2.3053,9737.0285255376,0
+SACH.US,D,20180517,000000,2.29283,2.34348,2.25493,2.3371,27646.167920001,0
+SACH.US,D,20180518,000000,2.33644,2.35596,2.31168,2.35596,46315.379718528,0
+SACH.US,D,20180521,000000,2.35596,2.40633,2.34883,2.40014,126761.52824613,0
+SACH.US,D,20180522,000000,2.41281,2.41281,2.36853,2.39395,70167.581739428,0
+SACH.US,D,20180523,000000,2.40014,2.46243,2.36853,2.39395,123828.90667029,0
+SACH.US,D,20180524,000000,2.38757,2.43138,2.38757,2.39395,47678.819556952,0
+SACH.US,D,20180525,000000,2.43814,2.47612,2.43166,2.45708,3776.9095758681,0
+SACH.US,D,20180529,000000,2.46328,2.46328,2.38757,2.40633,22729.682748141,0
+SACH.US,D,20180530,000000,2.41524,2.43166,2.38757,2.39395,56509.730910745,0
+SACH.US,D,20180531,000000,2.41281,2.42547,2.3917,2.42547,17175.717495453,0
+SACH.US,D,20180601,000000,2.41918,2.43814,2.40633,2.43166,4457.0304647769,0
+SACH.US,D,20180604,000000,2.43166,2.48569,2.41225,2.41918,61977.348527067,0
+SACH.US,D,20180605,000000,2.40014,2.46328,2.40014,2.44432,20338.599434939,0
+SACH.US,D,20180606,000000,2.46956,2.49489,2.4508,2.4508,18049.854061135,0
+SACH.US,D,20180607,000000,2.50117,2.50765,2.45774,2.46328,14223.907555972,0
+SACH.US,D,20180608,000000,2.48222,2.49489,2.4508,2.45708,70644.092769745,0
+SACH.US,D,20180611,000000,2.46956,2.52659,2.46956,2.52659,39984.285738544,0
+SACH.US,D,20180612,000000,2.52659,2.52659,2.46956,2.46956,22549.525333994,0
+SACH.US,D,20180613,000000,2.49489,2.52013,2.47612,2.50117,37648.63547585,0
+SACH.US,D,20180614,000000,2.50765,2.65267,2.50117,2.62753,105008.32000307,0
+SACH.US,D,20180615,000000,2.60848,2.68438,2.52013,2.68438,186016.26117716,0
+SACH.US,D,20180618,000000,2.68438,2.68438,2.59601,2.62134,27216.561778574,0
+SACH.US,D,20180619,000000,2.65915,2.65915,2.58972,2.58972,93214.93850778,0
+SACH.US,D,20180620,000000,2.58972,2.64563,2.58972,2.61496,40004.540122383,0
+SACH.US,D,20180621,000000,2.63559,2.65915,2.60848,2.62753,197349.12194517,0
+SACH.US,D,20180622,000000,2.68438,2.84226,2.62753,2.84226,120856.84234697,0
+SACH.US,D,20180625,000000,2.87368,2.87368,2.57059,2.63372,161772.82974211,0
+SACH.US,D,20180626,000000,2.59582,2.63372,2.52659,2.54535,169693.35984336,0
+SACH.US,D,20180627,000000,2.52659,2.58326,2.52659,2.53288,190564.96937932,0
+SACH.US,D,20180628,000000,2.58326,2.61984,2.55811,2.60848,66570.829577706,0
+SACH.US,D,20180629,000000,2.59582,2.61496,2.56393,2.58972,27183.515152311,0
+SACH.US,D,20180702,000000,2.56656,2.59508,2.50117,2.50117,43958.409051792,0
+SACH.US,D,20180703,000000,2.4887,2.62819,2.46956,2.50765,20195.752727864,0
+SACH.US,D,20180705,000000,2.51383,2.57631,2.51383,2.53907,15275.003475195,0
+SACH.US,D,20180706,000000,2.54329,2.56458,2.54329,2.55811,26891.425616949,0
+SACH.US,D,20180709,000000,2.57059,2.65277,2.57059,2.61496,23850.069980496,0
+SACH.US,D,20180710,000000,2.60848,2.60848,2.55811,2.59582,19809.853414721,0
+SACH.US,D,20180711,000000,2.58326,2.62134,2.58326,2.62134,14981.84791963,0
+SACH.US,D,20180712,000000,2.67809,2.67809,2.62134,2.67809,42025.714425473,0
+SACH.US,D,20180713,000000,2.68438,2.70895,2.66421,2.67171,50515.49931461,0
+SACH.US,D,20180716,000000,2.71608,2.73484,2.68438,2.68438,266220.4231189,0
+SACH.US,D,20180717,000000,2.72208,2.7476,2.66553,2.70952,176632.08533851,0
+SACH.US,D,20180718,000000,2.7476,2.77284,2.68438,2.77284,185189.02950038,0
+SACH.US,D,20180719,000000,2.72096,2.78071,2.70145,2.75332,86844.40178032,0
+SACH.US,D,20180720,000000,2.72096,2.7386,2.70801,2.70801,33639.333495935,0
+SACH.US,D,20180723,000000,2.70801,2.74694,2.70801,2.72753,55716.611880419,0
+SACH.US,D,20180724,000000,2.74694,2.74694,2.72753,2.72753,25600.475152265,0
+SACH.US,D,20180725,000000,2.74694,2.74694,2.72096,2.72096,25965.054061366,0
+SACH.US,D,20180726,000000,2.734,2.734,2.68869,2.68869,62952.757011944,0
+SACH.US,D,20180727,000000,2.65624,2.72753,2.62387,2.66918,84779.520648947,0
+SACH.US,D,20180730,000000,2.68203,2.71458,2.64976,2.64976,55425.588365259,0
+SACH.US,D,20180731,000000,2.64976,2.70145,2.64976,2.70145,21455.788606689,0
+SACH.US,D,20180801,000000,2.67481,2.71458,2.65624,2.68963,20918.514424855,0
+SACH.US,D,20180802,000000,2.70145,2.72753,2.67143,2.70801,40091.953778952,0
+SACH.US,D,20180803,000000,2.69695,2.72753,2.68203,2.68203,39411.832890042,0
+SACH.US,D,20180806,000000,2.69808,2.69808,2.64976,2.65624,69774.220284871,0
+SACH.US,D,20180807,000000,2.65624,2.67593,2.6432,2.64976,17391.053576266,0
+SACH.US,D,20180808,000000,2.81805,2.81805,2.68869,2.72096,72957.356608197,0
+SACH.US,D,20180809,000000,2.72124,2.72124,2.6174,2.62387,76324.914426476,0
+SACH.US,D,20180810,000000,2.62387,2.66206,2.62387,2.65624,34707.485738389,0
+SACH.US,D,20180813,000000,2.68203,2.68203,2.6432,2.66918,27617.385374546,0
+SACH.US,D,20180814,000000,2.68869,2.75332,2.68662,2.734,97956.596366504,0
+SACH.US,D,20180815,000000,2.71458,2.71458,2.6432,2.68203,60575.531961369,0
+SACH.US,D,20180816,000000,2.68738,2.70173,2.68728,2.69489,31349.522101927,0
+SACH.US,D,20180817,000000,2.68757,2.75332,2.66918,2.66918,69582.336648502,0
+SACH.US,D,20180820,000000,2.74694,2.75276,2.71458,2.72096,90982.692204683,0
+SACH.US,D,20180821,000000,2.74038,2.78569,2.72753,2.72753,98969.315558453,0
+SACH.US,D,20180822,000000,2.71458,2.76627,2.71458,2.72096,46109.637819531,0
+SACH.US,D,20180823,000000,2.74038,2.76627,2.72753,2.734,51258.51539544,0
+SACH.US,D,20180824,000000,2.75238,2.75238,2.71458,2.72096,70592.923800046,0
+SACH.US,D,20180827,000000,2.75417,2.78569,2.734,2.76627,51744.620607575,0
+SACH.US,D,20180828,000000,2.74694,2.76627,2.72753,2.72753,38451.348687994,0
+SACH.US,D,20180829,000000,2.75332,2.75332,2.734,2.734,5192.5844041924,0
+SACH.US,D,20180830,000000,2.73916,2.74694,2.73916,2.74694,6047.5326062376,0
+SACH.US,D,20180831,000000,2.77284,2.77284,2.72753,2.74694,17700.199434861,0
+SACH.US,D,20180904,000000,2.72753,2.75989,2.72753,2.72753,29959.431758453,0
+SACH.US,D,20180905,000000,2.74694,2.74694,2.72096,2.72096,43546.9252538,0
+SACH.US,D,20180906,000000,2.75332,2.75332,2.70801,2.72096,23254.164687549,0
+SACH.US,D,20180907,000000,2.72096,2.734,2.71458,2.72096,41396.762506263,0
+SACH.US,D,20180910,000000,2.734,2.74694,2.72096,2.74694,70327.484769736,0
+SACH.US,D,20180911,000000,2.72753,2.74694,2.70801,2.70801,101962.70028581,0
+SACH.US,D,20180912,000000,2.72753,2.73456,2.70511,2.70801,57062.99539561,0
+SACH.US,D,20180913,000000,2.72096,2.72096,2.70145,2.72096,32214.064485792,0
+SACH.US,D,20180914,000000,2.72096,2.72096,2.70323,2.70801,57451.026749157,0
+SACH.US,D,20180917,000000,2.72096,2.74694,2.70801,2.74038,196881.13907647,0
+SACH.US,D,20180918,000000,2.74694,2.74694,2.71458,2.734,115587.50448823,0
+SACH.US,D,20180919,000000,2.734,2.734,2.68203,2.68203,160741.98820673,0
+SACH.US,D,20180920,000000,2.68869,2.74694,2.68869,2.72096,44703.557173026,0
+SACH.US,D,20180921,000000,2.71458,2.74694,2.70389,2.74694,39615.442748635,0
+SACH.US,D,20180924,000000,2.79235,2.79235,2.70145,2.74038,88847.453739975,0
+SACH.US,D,20180925,000000,2.70145,2.72753,2.70145,2.70801,84982.064487337,0
+SACH.US,D,20180926,000000,2.70924,2.72096,2.70145,2.70145,44578.832809385,0
+SACH.US,D,20180927,000000,2.68869,2.72096,2.68869,2.71458,18751.295354084,0
+SACH.US,D,20180928,000000,2.70145,2.70145,2.68203,2.70145,60971.025456331,0
+SACH.US,D,20181001,000000,2.68203,2.74686,2.68203,2.734,89376.199760192,0
+SACH.US,D,20181002,000000,2.74694,2.81805,2.74666,2.75332,153939.71329743,0
+SACH.US,D,20181003,000000,2.78569,2.8248,2.78569,2.81158,157702.76461068,0
+SACH.US,D,20181004,000000,2.81158,2.81158,2.72096,2.75924,174110.94756065,0
+SACH.US,D,20181005,000000,2.75661,2.81158,2.75661,2.8052,174503.24299501,0
+SACH.US,D,20181008,000000,2.79863,2.8248,2.78569,2.78569,188539.53099542,0
+SACH.US,D,20181009,000000,2.81158,2.88287,2.8052,2.8248,156600.49972176,0
+SACH.US,D,20181010,000000,2.81805,2.86927,2.81805,2.83118,87311.318628818,0
+SACH.US,D,20181011,000000,2.84422,2.87659,2.70801,2.76627,148124.57309525,0
+SACH.US,D,20181012,000000,2.76627,2.80501,2.72753,2.75989,74452.982951675,0
+SACH.US,D,20181015,000000,2.7719,2.78569,2.75332,2.75332,23641.130020894,0
+SACH.US,D,20181016,000000,2.77884,2.83118,2.77884,2.8248,82011.066184219,0
+SACH.US,D,20181017,000000,2.85051,2.85051,2.80023,2.84422,101317.75806357,0
+SACH.US,D,20181018,000000,2.83034,2.83034,2.75332,2.79873,68507.788284834,0
+SACH.US,D,20181019,000000,2.85051,2.90886,2.78569,2.8052,179129.77067191,0
+SACH.US,D,20181022,000000,2.79235,2.85145,2.78569,2.84422,102889.0718414,0
+SACH.US,D,20181023,000000,2.84422,2.85051,2.79873,2.83118,89392.190063223,0
+SACH.US,D,20181024,000000,2.83118,2.83766,2.79882,2.8052,94671.122103781,0
+SACH.US,D,20181025,000000,2.79863,2.81805,2.75989,2.75989,48792.810668095,0
+SACH.US,D,20181026,000000,2.75989,2.78569,2.75989,2.76139,44660.916364944,0
+SACH.US,D,20181029,000000,2.78653,2.82696,2.72003,2.72003,49160.587637803,0
+SACH.US,D,20181030,000000,2.72649,2.7931,2.72003,2.74686,53188.011961153,0
+SACH.US,D,20181031,000000,2.7598,2.7598,2.72171,2.73316,36993.033051588,0
+SACH.US,D,20181101,000000,2.73316,2.7598,2.73316,2.73316,57664.230789567,0
+SACH.US,D,20181102,000000,2.72649,2.72649,2.68813,2.69986,86207.987719696,0
+SACH.US,D,20181105,000000,2.72678,2.75314,2.69986,2.69986,37188.114748564,0
+SACH.US,D,20181106,000000,2.7598,2.77321,2.70924,2.77321,44136.434425535,0
+SACH.US,D,20181107,000000,2.76646,2.7931,2.74629,2.78653,45933.744486194,0
+SACH.US,D,20181108,000000,2.75417,2.80652,2.75417,2.80652,57395.59369865,0
+SACH.US,D,20181109,000000,2.77331,2.79432,2.76646,2.76646,39383.050344587,0
+SACH.US,D,20181112,000000,2.77096,2.7931,2.72003,2.72003,27341.286142214,0
+SACH.US,D,20181113,000000,2.76646,2.76646,2.71299,2.71299,101442.48242721,0
+SACH.US,D,20181114,000000,2.69986,2.71299,2.57322,2.57322,125076.15030669,0
+SACH.US,D,20181115,000000,2.61965,2.66655,2.57322,2.59976,68623.984486857,0
+SACH.US,D,20181116,000000,2.59976,2.64629,2.59976,2.59976,27290.117172516,0
+SACH.US,D,20181119,000000,2.57978,2.71299,2.57978,2.65971,157637.73737835,0
+SACH.US,D,20181120,000000,2.67322,2.68644,2.60417,2.6265,58696.138345152,0
+SACH.US,D,20181121,000000,2.61318,2.6628,2.60652,2.60652,14726.003071138,0
+SACH.US,D,20181123,000000,2.77321,2.85323,2.61965,2.85323,19003.94214197,0
+SACH.US,D,20181126,000000,2.78653,2.78653,2.6265,2.67322,82355.390709481,0
+SACH.US,D,20181127,000000,2.56646,2.72649,2.56646,2.58653,119102.1730944,0
+SACH.US,D,20181128,000000,2.61965,2.64001,2.59658,2.59976,23211.523879467,0
+SACH.US,D,20181129,000000,2.61318,2.66008,2.61318,2.63306,37268.066263717,0
+SACH.US,D,20181130,000000,2.6931,2.70642,2.61965,2.63306,117362.42812465,0
+SACH.US,D,20181203,000000,2.6931,2.6931,2.65895,2.67322,63161.696971546,0
+SACH.US,D,20181204,000000,2.6931,2.71993,2.65971,2.65971,61749.220203827,0
+SACH.US,D,20181206,000000,2.65971,2.72003,2.6265,2.63306,137719.14990302,0
+SACH.US,D,20181207,000000,2.63306,2.65971,2.57322,2.57322,46860.116041775,0
+SACH.US,D,20181210,000000,2.61318,2.70661,2.57322,2.60652,63648.868203883,0
+SACH.US,D,20181211,000000,2.65313,2.66646,2.60652,2.60652,10458.724202326,0
+SACH.US,D,20181212,000000,2.60652,2.65313,2.57322,2.57322,88814.407113711,0
+SACH.US,D,20181213,000000,2.57322,2.61468,2.53307,2.56646,121358.93786214,0
+SACH.US,D,20181214,000000,2.56646,2.6265,2.55324,2.58326,47479.473779168,0
+SACH.US,D,20181217,000000,2.58653,2.6265,2.58653,2.6265,120015.75240755,0
+SACH.US,D,20181218,000000,2.68644,2.72649,2.57322,2.61318,133080.89600389,0
+SACH.US,D,20181219,000000,2.61965,2.61965,2.56646,2.58653,36955.722344516,0
+SACH.US,D,20181220,000000,2.59976,2.74648,2.59367,2.73972,277324.08954347,0
+SACH.US,D,20181221,000000,2.75314,2.75314,2.58738,2.6931,113780.60024575,0
+SACH.US,D,20181224,000000,2.76646,2.76646,2.65313,2.72649,85890.313699484,0
+SACH.US,D,20181226,000000,2.72649,2.79985,2.72649,2.77321,180211.781177,0
+SACH.US,D,20181227,000000,2.76646,2.7931,2.7401,2.77977,163481.660126,0
+SACH.US,D,20181228,000000,2.82837,2.82837,2.74498,2.8006,105123.45018489,0
+SACH.US,D,20181231,000000,2.82161,2.82161,2.7173,2.7173,69170.85285051,0
+SACH.US,D,20190102,000000,2.7173,2.79995,2.7173,2.79376,80551.684527611,0
+SACH.US,D,20190103,000000,2.75896,2.79376,2.75896,2.75896,65806.493092835,0
+SACH.US,D,20190104,000000,2.77977,2.81515,2.7644,2.79376,87384.87402276,0
+SACH.US,D,20190107,000000,2.78681,2.84928,2.78681,2.81458,68132.549173712,0
+SACH.US,D,20190108,000000,2.84928,2.85295,2.77977,2.79376,60411.364850253,0
+SACH.US,D,20190109,000000,2.79376,2.8476,2.77977,2.80754,62307.814789703,0
+SACH.US,D,20190110,000000,2.84235,2.89713,2.79376,2.82161,98732.659073597,0
+SACH.US,D,20190111,000000,2.82837,2.87031,2.78681,2.78681,103286.69737676,0
+SACH.US,D,20190114,000000,2.80754,2.84235,2.79376,2.82837,60539.2872745,0
+SACH.US,D,20190115,000000,2.81458,2.84235,2.77977,2.78681,37084.710788964,0
+SACH.US,D,20190116,000000,2.80754,2.82837,2.77977,2.82837,76389.941658802,0
+SACH.US,D,20190117,000000,2.82837,2.82837,2.78681,2.78681,80680.672972059,0
+SACH.US,D,20190118,000000,2.80126,2.82472,2.79376,2.82012,36071.991597015,0
+SACH.US,D,20190122,000000,2.82837,2.82837,2.79376,2.79376,36349.156849549,0
+SACH.US,D,20190123,000000,2.82161,2.82837,2.79376,2.82837,26523.648647241,0
+SACH.US,D,20190124,000000,2.82837,2.82837,2.80417,2.80754,37908.74440515,0
+SACH.US,D,20190125,000000,2.80754,2.82827,2.79376,2.8006,44288.875314428,0
+SACH.US,D,20190128,000000,2.82837,2.8355,2.79376,2.82161,44556.446385143,0
+SACH.US,D,20190129,000000,2.8006,2.81458,2.79376,2.79376,51446.134951001,0
+SACH.US,D,20190130,000000,2.78681,2.81683,2.78681,2.80754,75581.898345647,0
+SACH.US,D,20190131,000000,2.82161,2.84235,2.79845,2.84235,107720.27539709,0
+SACH.US,D,20190201,000000,2.82161,2.82217,2.8006,2.81458,47816.336163017,0
+SACH.US,D,20190204,000000,2.84235,2.86327,2.83118,2.85642,44061.813011391,0
+SACH.US,D,20190205,000000,2.86327,2.95351,2.85642,2.93259,76613.805901233,0
+SACH.US,D,20190206,000000,2.90492,2.96055,2.90492,2.96055,48425.033698388,0
+SACH.US,D,20190207,000000,2.95351,2.98822,2.91533,2.97433,32725.754182777,0
+SACH.US,D,20190208,000000,2.95351,2.98822,2.92443,2.98146,60787.669981578,0
+SACH.US,D,20190211,000000,2.96739,3.10651,2.96055,3.10651,90003.019638999,0
+SACH.US,D,20190212,000000,3.09947,3.12039,3.03681,3.10651,54906.43652686,0
+SACH.US,D,20190213,000000,3.07874,3.08559,3.0431,3.08559,51003.736567149,0
+SACH.US,D,20190214,000000,3.10651,3.12724,3.05566,3.09253,164325.94812602,0
+SACH.US,D,20190215,000000,3.08559,3.18991,3.08559,3.17592,94275.62860882,0
+SACH.US,D,20190219,000000,3.18991,3.30491,3.18389,3.23155,236575.46732006,0
+SACH.US,D,20190220,000000,3.23155,3.24449,3.19675,3.19675,82112.338103414,0
+SACH.US,D,20190221,000000,3.19675,3.21758,3.12724,3.12724,116462.70707412,0
+SACH.US,D,20190222,000000,3.12724,3.20379,3.12724,3.16204,92678.730346148,0
+SACH.US,D,20190225,000000,3.20379,3.22452,3.17592,3.18991,85245.371477243,0
+SACH.US,D,20190226,000000,3.19675,3.19675,3.11354,3.11354,69218.823759603,0
+SACH.US,D,20190227,000000,3.11354,3.1551,3.09253,3.09253,66637.988850435,0
+SACH.US,D,20190228,000000,3.13418,3.13418,3.07874,3.09253,25550.372202768,0
+SACH.US,D,20190301,000000,3.10651,3.10651,3.05069,3.05069,52740.283476291,0
+SACH.US,D,20190304,000000,3.10651,3.10651,3.05069,3.0717,85474.565820684,0
+SACH.US,D,20190305,000000,3.08737,3.09253,2.99535,3.02311,102673.73576058,0
+SACH.US,D,20190306,000000,3.02311,3.08559,3.02311,3.02996,81729.636850877,0
+SACH.US,D,20190307,000000,3.04394,3.05773,3.01054,3.0506,16388.994586338,0
+SACH.US,D,20190308,000000,3.05773,3.05773,3.01608,3.02996,68324.432810081,0
+SACH.US,D,20190311,000000,3.05773,3.09947,3.03006,3.06467,118549.97462973,0
+SACH.US,D,20190312,000000,3.12039,3.12039,3.04394,3.0717,62855.749173557,0
+SACH.US,D,20190313,000000,3.08559,3.08559,3.03305,3.05069,60984.883718957,0
+SACH.US,D,20190314,000000,3.04394,3.08484,3.02996,3.05773,99996.95903323,0
+SACH.US,D,20190315,000000,3.05773,3.0717,3.04394,3.06467,189704.69107626,0
+SACH.US,D,20190318,000000,3.0717,3.09253,3.05773,3.0717,72684.455436471,0
+SACH.US,D,20190319,000000,3.07874,3.09253,3.05773,3.05773,14159.946343849,0
+SACH.US,D,20190320,000000,3.05773,3.08559,3.05773,3.0717,32014.718708008,0
+SACH.US,D,20190321,000000,3.08559,3.09253,3.06467,3.0717,45803.690021543,0
+SACH.US,D,20190322,000000,3.09253,3.09253,3.03681,3.07874,69333.953941424,0
+SACH.US,D,20190325,000000,3.07874,3.09806,3.03709,3.06467,40279.573334512,0
+SACH.US,D,20190326,000000,3.05773,3.12724,3.05773,3.07874,55213.450345051,0
+SACH.US,D,20190327,000000,3.14121,3.14825,3.09947,3.09947,36087.981900046,0
+SACH.US,D,20190328,000000,3.1551,3.1551,3.10491,3.12724,30565.99725342,0
+SACH.US,D,20190329,000000,3.16204,3.16204,3.11354,3.13418,57608.79773906,0
+SACH.US,D,20190401,000000,3.18991,3.18991,3.03681,3.07874,313655.12404959,0
+SACH.US,D,20190402,000000,3.07874,3.07874,2.92565,3.07874,305329.50627157,0
+SACH.US,D,20190403,000000,3.07874,3.09937,3.03681,3.05773,170049.41059084,0
+SACH.US,D,20190404,000000,3.05069,3.09253,3.05069,3.08559,207225.79911718,0
+SACH.US,D,20190405,000000,3.09253,3.31486,3.09253,3.21758,2396679.9192621,0
+SACH.US,D,20190408,000000,3.28718,3.28718,3.17592,3.23155,502925.94490361,0
+SACH.US,D,20190409,000000,3.26626,3.26626,3.18287,3.24543,307831.45568578,0
+SACH.US,D,20190410,000000,3.24543,3.28117,3.22386,3.24543,262701.49043193,0
+SACH.US,D,20190411,000000,3.31663,3.33089,3.2596,3.31663,910431.3555014,0
+SACH.US,D,20190412,000000,3.3809,3.40237,3.31663,3.36673,1199828.1238331,0
+SACH.US,D,20190415,000000,3.42376,3.4595,3.36673,3.40969,554958.39096574,0
+SACH.US,D,20190416,000000,3.40969,3.42376,3.36692,3.40237,355258.69447505,0
+SACH.US,D,20190417,000000,3.40237,3.40237,3.34524,3.37395,190238.76719749,0
+SACH.US,D,20190418,000000,3.38793,3.40969,3.31663,3.35959,418815.88494155,0
+SACH.US,D,20190422,000000,3.33822,3.3809,3.33822,3.33822,214443.82190527,0
+SACH.US,D,20190423,000000,3.35959,3.40969,3.33822,3.36673,404143.18288051,0
+SACH.US,D,20190424,000000,3.35959,3.39421,3.35697,3.36673,326002.83604994,0
+SACH.US,D,20190425,000000,3.35237,3.40237,3.34524,3.37395,203524.57697566,0
+SACH.US,D,20190426,000000,3.35959,3.40237,3.35959,3.39515,129934.00436744,0
+SACH.US,D,20190429,000000,3.40237,3.40969,3.36035,3.38793,136940.95515553,0
+SACH.US,D,20190430,000000,3.35959,3.37395,3.28117,3.32386,288884.01261452,0
+SACH.US,D,20190501,000000,3.33089,3.33437,3.20979,3.24543,224400.45059243,0
+SACH.US,D,20190502,000000,3.23118,3.25266,3.1384,3.18108,326859.9162924,0
+SACH.US,D,20190503,000000,3.16701,3.17414,3.1384,3.14553,269221.26998767,0
+SACH.US,D,20190506,000000,3.1384,3.16701,3.10998,3.15275,172043.93438888,0
+SACH.US,D,20190507,000000,3.14553,3.18108,3.14553,3.15997,159284.73859053,0
+SACH.US,D,20190508,000000,3.16701,3.20979,3.14553,3.15275,59926.325658321,0
+SACH.US,D,20190509,000000,3.15275,3.30969,3.14562,3.25266,172149.47038888,0
+SACH.US,D,20190510,000000,3.22386,3.27386,3.15997,3.22386,211239.3651779,0
+SACH.US,D,20190513,000000,3.20979,3.31663,3.20979,3.28821,126699.69907442,0
+SACH.US,D,20190514,000000,3.31663,3.3809,3.25266,3.32386,146853.8770144,0
+SACH.US,D,20190515,000000,3.32386,3.33822,3.25266,3.30969,128614.2713573,0
+SACH.US,D,20190516,000000,3.30247,3.33822,3.27386,3.33089,79849.177214459,0
+SACH.US,D,20190517,000000,3.33089,3.40969,3.28117,3.3809,142327.55523649,0
+SACH.US,D,20190520,000000,3.38793,3.5307,3.31663,3.40969,176018.05770213,0
+SACH.US,D,20190521,000000,3.39966,3.52367,3.33822,3.40237,163556.28154014,0
+SACH.US,D,20190522,000000,3.37395,3.4595,3.34524,3.4595,128405.3313977,0
+SACH.US,D,20190523,000000,3.47367,3.48793,3.34524,3.46654,129164.33778156,0
+SACH.US,D,20190524,000000,3.47367,3.47367,3.41317,3.45228,106341.91127584,0
+SACH.US,D,20190528,000000,3.43783,3.49506,3.41664,3.45228,187666.46044994,0
+SACH.US,D,20190529,000000,3.46654,3.48793,3.40969,3.46654,204524.50392518,0
+SACH.US,D,20190530,000000,3.49506,3.56635,3.44515,3.50931,138873.64978184,0
+SACH.US,D,20190531,000000,3.54496,3.56635,3.43783,3.47367,202445.76453118,0
+SACH.US,D,20190603,000000,3.48079,3.5307,3.45228,3.48793,92296.029093611,0
+SACH.US,D,20190604,000000,3.48793,3.64505,3.48793,3.52367,213034.54319815,0
+SACH.US,D,20190605,000000,3.52367,3.6307,3.52367,3.6307,189942.41358131,0
+SACH.US,D,20190606,000000,3.6307,3.7625,3.56025,3.7019,162412.44186334,0
+SACH.US,D,20190607,000000,3.74467,3.80902,3.65912,3.70913,183979.09657105,0
+SACH.US,D,20190610,000000,3.71616,4.02291,3.70913,3.83023,373273.36986952,0
+SACH.US,D,20190611,000000,3.83023,3.83023,3.65922,3.68042,215603.6518851,0
+SACH.US,D,20190612,000000,3.64505,3.83745,3.5808,3.79467,225818.25746116,0
+SACH.US,D,20190613,000000,3.83023,3.84468,3.74477,3.77328,71457.466183911,0
+SACH.US,D,20190614,000000,3.77328,3.85171,3.71841,3.85171,84224.124123677,0
+SACH.US,D,20190617,000000,3.85171,3.88013,3.75181,3.79467,201962.85737965,0
+SACH.US,D,20190618,000000,3.80171,3.84092,3.75181,3.78755,94774.52606338,0
+SACH.US,D,20190619,000000,3.78755,3.87301,3.71616,3.75181,90866.49600266,0
+SACH.US,D,20190620,000000,3.70913,3.83745,3.68042,3.70913,139937.53794349,0
+SACH.US,D,20190621,000000,3.69477,3.94449,3.67329,3.93736,310895.19774647,0
+SACH.US,D,20190624,000000,3.93736,3.973,3.67329,3.67329,293506.27621061,0
+SACH.US,D,20190625,000000,3.68755,3.83745,3.68755,3.73764,105182.08129601,0
+SACH.US,D,20190626,000000,3.75181,3.80171,3.69477,3.73032,69280.652931321,0
+SACH.US,D,20190627,000000,3.77328,3.81606,3.7019,3.80171,193017.88186424,0
+SACH.US,D,20190628,000000,3.80902,3.90875,3.74467,3.78755,147785.57867099,0
+SACH.US,D,20190701,000000,3.76606,3.78032,3.5808,3.63773,347131.35645461,0
+SACH.US,D,20190702,000000,3.652,3.66616,3.5808,3.60199,98684.688164505,0
+SACH.US,D,20190703,000000,3.60922,3.66616,3.60199,3.64505,64188.274426122,0
+SACH.US,D,20190705,000000,3.66616,3.74467,3.60922,3.65912,147554.25228714,0
+SACH.US,D,20190708,000000,3.67329,3.68042,3.60199,3.6307,173459.6092172,0
+SACH.US,D,20190709,000000,3.67329,3.79467,3.66766,3.78032,429416.38983076,0
+SACH.US,D,20190710,000000,3.78755,3.81606,3.73032,3.77328,259007.73043182,0
+SACH.US,D,20190711,000000,3.78032,3.79458,3.68042,3.71616,158641.92840869,0
+SACH.US,D,20190712,000000,3.71616,3.76606,3.69599,3.73764,155945.9633177,0
+SACH.US,D,20190715,000000,3.76606,3.85171,3.75181,3.85171,488999.45698401,0
+SACH.US,D,20190716,000000,3.85893,3.95161,3.81606,3.91953,391489.52308216,0
+SACH.US,D,20190717,000000,3.90875,4.05865,3.90668,3.95874,268703.18416948,0
+SACH.US,D,20190718,000000,4.06577,4.06577,3.88745,3.99439,220057.48428927,0
+SACH.US,D,20190719,000000,3.95059,4.111,3.85593,3.85593,247905.13002746,0
+SACH.US,D,20190722,000000,3.8412,3.85593,3.71747,3.74665,337268.53754522,0
+SACH.US,D,20190723,000000,3.74665,3.85593,3.74665,3.76841,207508.29447072,0
+SACH.US,D,20190724,000000,3.60809,3.64468,3.58604,3.60809,1883405.0502369,0
+SACH.US,D,20190725,000000,3.60809,3.69543,3.60077,3.62264,307002.09196859,0
+SACH.US,D,20190726,000000,3.62264,3.62995,3.58604,3.59355,320930.71192859,0
+SACH.US,D,20190729,000000,3.64468,3.64468,3.5716,3.57892,413480.45383028,0
+SACH.US,D,20190730,000000,3.60809,3.65912,3.5716,3.61541,353325.99984872,0
+SACH.US,D,20190731,000000,3.59355,3.63707,3.5716,3.60077,301547.26659468,0
+SACH.US,D,20190801,000000,3.61541,3.64083,3.5716,3.5716,295607.40202886,0
+SACH.US,D,20190802,000000,3.5716,3.63707,3.56437,3.62264,368361.14877846,0
+SACH.US,D,20190805,000000,3.63707,3.63707,3.5716,3.60809,419798.75556785,0
+SACH.US,D,20190806,000000,3.62995,3.63707,3.58604,3.61541,275106.7675232,0
+SACH.US,D,20190807,000000,3.62995,3.67367,3.5716,3.6518,301767.93277651,0
+SACH.US,D,20190808,000000,3.65912,3.75378,3.62264,3.65912,236400.64000692,0
+SACH.US,D,20190809,000000,3.5716,3.73211,3.5716,3.7246,353315.33964671,0
+SACH.US,D,20190812,000000,3.70284,3.75378,3.62264,3.68098,228611.23039054,0
+SACH.US,D,20190813,000000,3.63707,3.73211,3.62995,3.65912,138307.59305455,0
+SACH.US,D,20190814,000000,3.6518,3.71006,3.5716,3.60077,285033.5476447,0
+SACH.US,D,20190815,000000,3.5716,3.62995,3.55706,3.57892,115095.00315488,0
+SACH.US,D,20190816,000000,3.57892,3.62648,3.49871,3.54262,364986.12881876,0
+SACH.US,D,20190819,000000,3.55706,3.60077,3.52057,3.55706,154844.76444898,0
+SACH.US,D,20190820,000000,3.55706,3.57892,3.50603,3.52789,191142.75232883,0
+SACH.US,D,20190821,000000,3.51316,3.60077,3.51316,3.54966,200836.07402608,0
+SACH.US,D,20190822,000000,3.55706,3.55706,3.44056,3.47686,423416.82813361,0
+SACH.US,D,20190823,000000,3.46231,3.49871,3.44056,3.46231,183179.5814195,0
+SACH.US,D,20190826,000000,3.46231,3.56437,3.45491,3.53521,104463.58367983,0
+SACH.US,D,20190827,000000,3.52057,3.57892,3.44056,3.50603,183960.97422761,0
+SACH.US,D,20190828,000000,3.48408,3.60809,3.47686,3.54262,79557.087679097,0
+SACH.US,D,20190829,000000,3.55706,3.62264,3.52057,3.53521,64221.321052385,0
+SACH.US,D,20190830,000000,3.56437,3.60077,3.50603,3.54262,86612.009376273,0
+SACH.US,D,20190903,000000,3.54262,3.5716,3.49871,3.51316,57247.416890565,0
+SACH.US,D,20190904,000000,3.50603,3.55706,3.49139,3.51316,76098.918143642,0
+SACH.US,D,20190905,000000,3.51316,3.52789,3.2945,3.38943,513364.4147221,0
+SACH.US,D,20190906,000000,3.3747,3.44056,3.30913,3.31654,275538.50570503,0
+SACH.US,D,20190909,000000,3.3384,3.4111,3.28737,3.38943,291583.17576611,0
+SACH.US,D,20190910,000000,3.41851,3.49871,3.41851,3.46231,322936.96194885,0
+SACH.US,D,20190911,000000,3.47686,3.47686,3.36035,3.42583,241536.7253404,0
+SACH.US,D,20190912,000000,3.39675,3.44768,3.38943,3.38943,70149.459395994,0
+SACH.US,D,20190913,000000,3.4111,3.42583,3.3384,3.39675,108725.53244763,0
+SACH.US,D,20190916,000000,3.4111,3.46945,3.3384,3.43305,142822.18861024,0
+SACH.US,D,20190917,000000,3.45491,3.52057,3.40388,3.44768,211625.26449105,0
+SACH.US,D,20190918,000000,3.44768,3.46231,3.39675,3.43305,170276.47289387,0
+SACH.US,D,20190919,000000,3.42583,3.49506,3.40388,3.40388,73635.345456702,0
+SACH.US,D,20190920,000000,3.42433,3.44768,3.39675,3.44056,37027.145698053,0
+SACH.US,D,20190923,000000,3.46231,3.47311,3.4111,3.46231,71367.920486937,0
+SACH.US,D,20190924,000000,3.49871,3.49871,3.41381,3.44768,68384.129941396,0
+SACH.US,D,20190925,000000,3.42583,3.45491,3.40388,3.4111,35763.911758623,0
+SACH.US,D,20190926,000000,3.40388,3.46231,3.36035,3.43305,115166.42650842,0
+SACH.US,D,20190927,000000,3.4111,3.48408,3.4111,3.44768,46623.459556921,0
+SACH.US,D,20190930,000000,3.46231,3.47686,3.39675,3.44056,68846.782709086,0
+SACH.US,D,20191001,000000,3.43305,3.47686,3.42583,3.45491,66309.654628204,0
+SACH.US,D,20191002,000000,3.45491,3.46945,3.4111,3.4111,93069.959760301,0
+SACH.US,D,20191003,000000,3.46138,3.46231,3.3747,3.46231,78873.768729582,0
+SACH.US,D,20191004,000000,3.49139,3.49139,3.4111,3.45491,28039.529374558,0
+SACH.US,D,20191007,000000,3.46945,3.53521,3.43915,3.50603,128107.91176132,0
+SACH.US,D,20191008,000000,3.52057,3.56437,3.49139,3.53521,504710.46272185,0
+SACH.US,D,20191009,000000,3.54966,3.5716,3.46231,3.52057,186726.23063173,0
+SACH.US,D,20191010,000000,3.5505,3.58042,3.48333,3.5505,102110.8770939,0
+SACH.US,D,20191011,000000,3.58042,3.58042,3.45687,3.49065,97634.658265484,0
+SACH.US,D,20191014,000000,3.48333,3.50838,3.36373,3.47573,199450.24776342,0
+SACH.US,D,20191015,000000,3.46823,3.53549,3.42338,3.42338,112406.50020531,0
+SACH.US,D,20191016,000000,3.44449,3.44581,3.39356,3.43831,55798.695435977,0
+SACH.US,D,20191017,000000,3.44581,3.52799,3.43831,3.46823,85748.533012611,0
+SACH.US,D,20191018,000000,3.49065,3.50566,3.45332,3.47573,191247.22230863,0
+SACH.US,D,20191021,000000,3.50566,3.51269,3.42338,3.46072,90637.301659219,0
+SACH.US,D,20191022,000000,3.52057,3.54374,3.44862,3.53549,204674.81277367,0
+SACH.US,D,20191023,000000,3.51298,3.57292,3.43831,3.49065,119094.71095299,0
+SACH.US,D,20191024,000000,3.47573,3.51298,3.43831,3.45332,81221.145214499,0
+SACH.US,D,20191025,000000,3.48333,3.49065,3.43831,3.43831,58557.555718886,0
+SACH.US,D,20191028,000000,3.43831,3.50566,3.41588,3.44581,75319.657375943,0
+SACH.US,D,20191029,000000,3.43089,3.49065,3.42714,3.46072,71928.647113217,0
+SACH.US,D,20191030,000000,3.46532,3.48333,3.42338,3.42338,62283.296325056,0
+SACH.US,D,20191031,000000,3.41588,3.43831,3.37864,3.40106,65862.992163544,0
+SACH.US,D,20191101,000000,3.37864,3.40106,3.30388,3.31889,143768.81454966,0
+SACH.US,D,20191104,000000,3.29638,3.29638,3.06467,3.16918,447483.30021512,0
+SACH.US,D,20191105,000000,3.16918,3.44581,3.16176,3.43089,203549.0954403,0
+SACH.US,D,20191106,000000,3.40106,3.40106,3.15435,3.39356,235525.43742103,0
+SACH.US,D,20191107,000000,3.40106,3.40106,3.22902,3.3262,106070.07612432,0
+SACH.US,D,20191108,000000,3.3262,3.33361,3.22902,3.31889,116023.50675087,0
+SACH.US,D,20191111,000000,3.29638,3.29703,3.21411,3.24403,70299.768244482,0
+SACH.US,D,20191112,000000,3.25135,3.28061,3.19187,3.19928,113446.93592252,0
+SACH.US,D,20191113,000000,3.16918,3.25725,3.15435,3.17668,82663.470547874,0
+SACH.US,D,20191114,000000,3.16926,3.25125,3.15435,3.19178,119839.85907422,0
+SACH.US,D,20191115,000000,3.16918,3.19928,3.07218,3.12452,174427.55556066,0
+SACH.US,D,20191118,000000,3.09459,3.19178,3.08699,3.16918,145244.1865093,0
+SACH.US,D,20191119,000000,3.13934,3.19178,3.13934,3.13934,41866.877415367,0
+SACH.US,D,20191120,000000,3.13934,3.31129,3.13934,3.25885,165762.94335839,0
+SACH.US,D,20191121,000000,3.22902,3.26645,3.13934,3.13934,118662.97277115,0
+SACH.US,D,20191122,000000,3.21411,3.21411,3.13934,3.16918,76527.458264866,0
+SACH.US,D,20191125,000000,3.14685,3.19178,3.07958,3.13934,178099.99515673,0
+SACH.US,D,20191126,000000,3.13934,3.18427,3.10951,3.13184,87738.792729842,0
+SACH.US,D,20191127,000000,3.13934,3.15407,3.1022,3.12452,83488.570184262,0
+SACH.US,D,20191129,000000,3.12452,3.25406,3.12452,3.24403,91272.649699642,0
+SACH.US,D,20191202,000000,3.21411,3.28896,3.17668,3.19928,154321.34852977,0
+SACH.US,D,20191203,000000,3.19178,3.28896,3.1506,3.27386,332858.41196934,0
+SACH.US,D,20191204,000000,3.23652,3.29638,3.21411,3.21411,80506.911679124,0
+SACH.US,D,20191205,000000,3.21411,3.27762,3.21411,3.22902,63785.318789746,0
+SACH.US,D,20191206,000000,3.23652,3.27545,3.23146,3.25135,52527.079435881,0
+SACH.US,D,20191209,000000,3.21411,3.28896,3.21411,3.24403,139456.76283237,0
+SACH.US,D,20191210,000000,3.25135,3.31129,3.25135,3.31129,159027.82772182,0
+SACH.US,D,20191211,000000,3.31889,3.33361,3.28896,3.33361,96193.398952311,0
+SACH.US,D,20191212,000000,3.34862,3.36373,3.28896,3.30388,60456.13769874,0
+SACH.US,D,20191213,000000,3.3262,3.40106,3.28896,3.34862,123110.40905411,0
+SACH.US,D,20191216,000000,3.36373,3.39759,3.31129,3.31889,58666.289779495,0
+SACH.US,D,20191217,000000,3.34487,3.35604,3.26645,3.34131,88867.708123814,0
+SACH.US,D,20191218,000000,3.33361,3.37113,3.25885,3.29638,111806.33083155,0
+SACH.US,D,20191219,000000,3.27386,3.30388,3.22161,3.22161,155860.68170153,0
+SACH.US,D,20191220,000000,3.22161,3.25135,3.19178,3.23652,121740.57309447,0
+SACH.US,D,20191223,000000,3.25135,3.30388,3.25135,3.28145,69049.326547476,0
+SACH.US,D,20191224,000000,3.28145,3.30388,3.22902,3.25885,73873.067961758,0
+SACH.US,D,20191226,000000,3.28145,3.28145,3.23652,3.25135,37334.159516245,0
+SACH.US,D,20191227,000000,3.26645,3.26645,3.19178,3.2066,71816.714992002,0
+SACH.US,D,20191230,000000,3.22902,3.28145,3.21411,3.25885,112026.99701338,0
+SACH.US,D,20191231,000000,3.25885,3.26645,3.19928,3.24403,133119.27273117,0
+SACH.US,D,20200102,000000,3.22902,3.24403,3.17668,3.2066,122106.21802377,0
+SACH.US,D,20200103,000000,3.19928,3.24403,3.19178,3.21411,49120.078870124,0
+SACH.US,D,20200106,000000,3.23652,3.23652,3.19928,3.21411,61677.79685029,0
+SACH.US,D,20200107,000000,3.22039,3.22161,3.16918,3.19178,132930.58715541,0
+SACH.US,D,20200108,000000,3.2066,3.31945,3.19178,3.28896,252992.17843165,0
+SACH.US,D,20200109,000000,3.31129,3.33361,3.28145,3.31129,131924.26408467,0
+SACH.US,D,20200110,000000,3.31129,3.41222,3.31129,3.34862,106869.59127586,0
+SACH.US,D,20200113,000000,3.34131,3.40847,3.31889,3.37113,245953.24703751,0
+SACH.US,D,20200114,000000,3.39356,3.42338,3.36373,3.37113,137338.58069089,0
+SACH.US,D,20200115,000000,3.37864,3.39356,3.3262,3.3262,108067.79798296,0
+SACH.US,D,20200116,000000,3.37996,3.38005,3.3187,3.37996,130498.99507453,0
+SACH.US,D,20200117,000000,3.37235,3.38765,3.3187,3.33389,99426.638225133,0
+SACH.US,D,20200121,000000,3.31082,3.34168,3.28774,3.3262,118052.14319537,0
+SACH.US,D,20200122,000000,3.33389,3.33389,3.28774,3.29562,60000.947072464,0
+SACH.US,D,20200123,000000,3.28774,3.40294,3.28774,3.36476,181768.17067198,0
+SACH.US,D,20200124,000000,3.34928,3.36495,3.31082,3.33389,57591.741415827,0
+SACH.US,D,20200127,000000,3.36476,3.36476,3.29562,3.3187,138687.09624648,0
+SACH.US,D,20200128,000000,3.30332,3.37996,3.28774,3.28774,104554.195397,0
+SACH.US,D,20200129,000000,3.28774,3.30332,3.23409,3.24956,95760.594750278,0
+SACH.US,D,20200130,000000,3.25716,3.28024,3.24178,3.24956,93081.685982523,0
+SACH.US,D,20200131,000000,3.24956,3.28024,3.22649,3.24956,109830.99539716,0
+SACH.US,D,20200203,000000,3.27254,3.29562,3.24956,3.24956,76463.497052743,0
+SACH.US,D,20200204,000000,3.30332,3.30332,3.23699,3.25716,71038.520244504,0
+SACH.US,D,20200205,000000,3.27254,3.28774,3.23409,3.27254,70180.373981852,0
+SACH.US,D,20200206,000000,3.25716,3.30332,3.24956,3.29562,75293.006870891,0
+SACH.US,D,20200207,000000,3.30332,3.30332,3.26476,3.27254,72943.49834557,0
+SACH.US,D,20200210,000000,3.30332,3.30332,3.26476,3.26476,65452.574385755,0
+SACH.US,D,20200211,000000,3.26476,3.29562,3.25716,3.26476,117073.5366499,0
+SACH.US,D,20200212,000000,3.25716,3.29562,3.25716,3.26476,57641.844365324,0
+SACH.US,D,20200213,000000,3.28024,3.28774,3.22649,3.25716,122963.29826622,0
+SACH.US,D,20200214,000000,3.26476,3.26476,3.24956,3.25716,49872.689132773,0
+SACH.US,D,20200218,000000,3.19572,3.25003,3.19572,3.22649,158341.31071171,0
+SACH.US,D,20200219,000000,3.22649,3.25716,3.22649,3.24178,34301.332041408,0
+SACH.US,D,20200220,000000,3.2188,3.26476,3.2188,3.24956,40100.481940568,0
+SACH.US,D,20200221,000000,3.22649,3.28024,3.22649,3.27254,40813.64945574,0
+SACH.US,D,20200224,000000,3.27254,3.27564,3.22649,3.22649,68246.613335331,0
+SACH.US,D,20200225,000000,3.24178,3.24178,3.14938,3.16495,237946.36929989,0
+SACH.US,D,20200226,000000,3.15716,3.2111,3.14938,3.15716,82412.955800393,0
+SACH.US,D,20200227,000000,3.11111,3.14178,3.0113,3.04197,349837.98174761,0
+SACH.US,D,20200228,000000,2.89601,3.01898,2.88072,2.93456,215618.57616793,0
+SACH.US,D,20200302,000000,2.91139,2.97303,2.89601,2.91909,167449.38731803,0
+SACH.US,D,20200303,000000,3.0113,3.12255,2.98916,3.07274,143123.87232742,0
+SACH.US,D,20200304,000000,3.1263,3.24178,3.11486,3.23409,128179.33511486,0
+SACH.US,D,20200305,000000,3.2188,3.2188,2.83457,3.04197,259637.74837124,0
+SACH.US,D,20200306,000000,3.03437,3.10886,2.99591,3.00369,48451.684203438,0
+SACH.US,D,20200309,000000,2.61956,2.84226,2.46591,2.56572,293314.39257424,0
+SACH.US,D,20200310,000000,2.63485,2.76374,2.58091,2.62716,151233.08800443,0
+SACH.US,D,20200311,000000,2.58109,2.62716,2.49657,2.52735,131707.86198366,0
+SACH.US,D,20200312,000000,2.13551,2.33504,1.97436,2.1508,359023.8778287,0
+SACH.US,D,20200313,000000,2.08176,2.26619,2.00503,2.15869,122339.67644803,0
+SACH.US,D,20200316,000000,1.95879,2.07407,1.73609,1.89753,189777.18045,0
+SACH.US,D,20200317,000000,1.80522,1.92736,1.72839,1.77445,198474.83927853,0
+SACH.US,D,20200318,000000,1.75138,1.75138,0.921934,0.944917,919697.20309763,0
+SACH.US,D,20200319,000000,0.944917,1.64387,0.944917,1.35954,290648.27604891,0
+SACH.US,D,20200320,000000,1.43656,1.75916,1.42108,1.52877,271643.26788674,0
+SACH.US,D,20200323,000000,1.52877,1.52877,1.11377,1.23684,282056.15322038,0
+SACH.US,D,20200324,000000,1.2906,1.45954,1.25223,1.27661,178982.65988403,0
+SACH.US,D,20200325,000000,1.32127,1.6358,1.30607,1.35954,208478.37285459,0
+SACH.US,D,20200326,000000,1.50569,1.90513,1.50185,1.6056,229394.75523904,0
+SACH.US,D,20200327,000000,1.6056,1.62839,1.45954,1.6056,153480.25859035,0
+SACH.US,D,20200330,000000,1.39041,1.5056,1.25223,1.35954,274455.42917975,0
+SACH.US,D,20200331,000000,1.38262,1.43656,1.22925,1.33647,152377.99370143,0
+SACH.US,D,20200401,000000,1.28291,1.34425,1.23684,1.27521,78431.37034573,0
+SACH.US,D,20200402,000000,1.2753,1.32887,1.26264,1.2906,47060.527839762,0
+SACH.US,D,20200403,000000,1.28291,1.336,1.19078,1.2906,140524.91507482,0
+SACH.US,D,20200406,000000,1.27521,1.33647,1.22925,1.28291,68911.809941411,0
+SACH.US,D,20200407,000000,1.38262,1.46724,1.29828,1.44416,163125.60937852,0
+SACH.US,D,20200408,000000,1.498,1.65157,1.498,1.63618,178606.3547527,0
+SACH.US,D,20200409,000000,1.66704,1.90812,1.59791,1.82051,214685.80849114,0
+SACH.US,D,20200413,000000,1.82051,1.91272,1.7208,1.82051,121617.98077124,0
+SACH.US,D,20200414,000000,1.82051,1.88205,1.73609,1.75916,214512.0471982,0
+SACH.US,D,20200415,000000,1.76685,1.82745,1.59012,1.59781,120784.35297323,0
+SACH.US,D,20200416,000000,1.6132,1.76685,1.6132,1.72839,237402.69899685,0
+SACH.US,D,20200417,000000,1.83608,1.92042,1.6132,1.73609,124736.08986223,0
+SACH.US,D,20200420,000000,1.66704,1.75916,1.62079,1.63618,92678.730346148,0
+SACH.US,D,20200421,000000,1.62839,1.66704,1.53637,1.59781,131190.84218566,0
+SACH.US,D,20200422,000000,1.63618,1.68149,1.53637,1.56705,136630.74327673,0
+SACH.US,D,20200423,000000,1.55184,1.63618,1.53637,1.53637,50441.943920668,0
+SACH.US,D,20200424,000000,1.55184,1.57492,1.4981,1.55945,144053.44194361,0
+SACH.US,D,20200427,000000,1.54397,1.69002,1.54397,1.66704,124076.22335717,0
+SACH.US,D,20200428,000000,1.7208,1.72839,1.6132,1.65157,63939.891719044,0
+SACH.US,D,20200429,000000,1.68233,1.89678,1.63674,1.88984,194110.55257134,0
+SACH.US,D,20200430,000000,1.87445,1.8783,1.65935,1.72839,92030.5900633,0
+SACH.US,D,20200501,000000,1.64387,1.67427,1.63233,1.63618,56104.643233966,0
+SACH.US,D,20200504,000000,1.65157,1.78214,1.65157,1.75916,103836.76380102,0
+SACH.US,D,20200505,000000,1.75138,1.77576,1.69002,1.70541,125447.125337,0
+SACH.US,D,20200506,000000,1.73609,1.73609,1.65935,1.71301,61771.606628071,0
+SACH.US,D,20200507,000000,1.71301,1.80522,1.69781,1.75916,117451.97382162,0
+SACH.US,D,20200508,000000,1.82051,2.11253,1.81291,2.01263,171190.05220704,0
+SACH.US,D,20200511,000000,2.0357,2.21235,2.01263,2.18936,150884.49939835,0
+SACH.US,D,20200512,000000,2.21235,2.21235,1.84368,1.86676,171959.71879291,0
+SACH.US,D,20200513,000000,1.88205,1.95879,1.84368,1.86676,102885.87378079,0
+SACH.US,D,20200514,000000,1.85137,1.95822,1.77445,1.88205,100537.43127567,0
+SACH.US,D,20200515,000000,1.88984,1.89753,1.73609,1.75916,189009.64590452,0
+SACH.US,D,20200518,000000,1.8283,1.99734,1.80062,1.88205,90098.961457183,0
+SACH.US,D,20200519,000000,1.94349,1.99734,1.88205,1.9282,83948.024891347,0
+SACH.US,D,20200520,000000,1.95128,1.98186,1.91272,1.9282,61511.497698771,0
+SACH.US,D,20200521,000000,2.00494,2.00494,1.88205,1.90513,73465.848244575,0
+SACH.US,D,20200522,000000,1.90513,1.93965,1.78214,1.9282,78556.09470937,0
+SACH.US,D,20200526,000000,2.02023,2.11253,1.95879,2.09705,159769.77778245,0
+SACH.US,D,20200527,000000,2.18185,2.18936,2.05099,2.18185,70845.570587932,0
+SACH.US,D,20200528,000000,2.16628,2.37369,2.13551,2.25071,223722.46174392,0
+SACH.US,D,20200529,000000,2.25071,2.2585,2.18185,2.22003,61564.798708873,0
+SACH.US,D,20200601,000000,2.19705,2.31224,2.18936,2.22003,67369.278709043,0
+SACH.US,D,20200602,000000,2.20474,2.29687,2.20474,2.25071,77869.577699249,0
+SACH.US,D,20200603,000000,2.27379,2.37369,2.27379,2.34302,58053.328163315,0
+SACH.US,D,20200604,000000,2.38129,2.38129,2.30455,2.34302,50320.417617635,0
+SACH.US,D,20200605,000000,2.43513,2.47359,2.35071,2.45052,122276.7812561,0
+SACH.US,D,20200608,000000,2.51206,2.71947,2.47837,2.65792,200946.94012709,0
+SACH.US,D,20200609,000000,2.62716,2.62837,2.58109,2.5887,39838.240970863,0
+SACH.US,D,20200610,000000,2.61956,2.61956,2.51956,2.51956,86568.302547989,0
+SACH.US,D,20200611,000000,2.45821,2.45821,2.23551,2.28157,102960.49519493,0
+SACH.US,D,20200612,000000,2.29687,2.42754,2.29687,2.33514,55631.330264255,0
+SACH.US,D,20200615,000000,2.27379,2.49657,2.27379,2.47359,46356.954506408,0
+SACH.US,D,20200616,000000,2.7961,2.7961,2.50427,2.51956,66773.373416096,0
+SACH.US,D,20200617,000000,2.53504,2.54732,2.35821,2.36985,69629.241537392,0
+SACH.US,D,20200618,000000,2.33514,2.43513,2.30455,2.31994,56626.993132971,0
+SACH.US,D,20200619,000000,2.34302,2.366,2.30455,2.35071,75475.296325442,0
+SACH.US,D,20200622,000000,2.38129,2.38139,2.24311,2.28533,68858.508931309,0
+SACH.US,D,20200623,000000,2.30455,2.31224,2.28148,2.29687,40236.932526431,0
+SACH.US,D,20200624,000000,2.30455,2.30455,2.23542,2.26619,144717.57252949,0
+SACH.US,D,20200625,000000,2.27379,2.33514,2.26619,2.28148,46308.983597315,0
+SACH.US,D,20200626,000000,2.28148,2.32763,2.23542,2.30455,67593.142951474,0
+SACH.US,D,20200629,000000,2.366,2.37284,2.24311,2.24311,75336.713699175,0
+SACH.US,D,20200630,000000,2.30455,2.34302,2.24311,2.27379,28001.152647284,0
+SACH.US,D,20200701,000000,2.27379,2.35727,2.19705,2.21235,45477.487839715,0
+SACH.US,D,20200702,000000,2.18936,2.31656,2.18936,2.2585,75733.273214338,0
+SACH.US,D,20200706,000000,2.31994,2.32369,2.22003,2.2585,83270.036042842,0
+SACH.US,D,20200707,000000,2.25071,2.27004,2.19705,2.20089,37967.375516263,0
+SACH.US,D,20200708,000000,2.19705,2.28533,2.19705,2.27379,70706.987961666,0
+SACH.US,D,20200709,000000,2.25071,2.28926,2.22772,2.28148,48060.454789286,0
+SACH.US,D,20200710,000000,2.29687,2.29687,2.22772,2.25071,104279.16218487,0
+SACH.US,D,20200713,000000,2.20474,2.27379,2.11253,2.25071,182538.90327807,0
+SACH.US,D,20200714,000000,2.22772,2.25756,2.18185,2.18185,45328.245011428,0
+SACH.US,D,20200715,000000,2.15869,2.30455,2.15869,2.27379,60419.893011869,0
+SACH.US,D,20200716,000000,2.25071,2.26225,2.20089,2.21235,23615.545536045,0
+SACH.US,D,20200717,000000,2.22772,2.26619,2.18185,2.26619,103177.96331615,0
+SACH.US,D,20200720,000000,2.25071,2.27247,2.22772,2.22772,56779.434021864,0
+SACH.US,D,20200721,000000,2.22772,2.2585,2.22772,2.23542,158309.33010564,0
+SACH.US,D,20200722,000000,2.38898,2.68869,2.32763,2.65024,557459.27435975,0
+SACH.US,D,20200723,000000,2.61177,2.74254,2.5735,2.69639,102432.81519492,0
+SACH.US,D,20200724,000000,2.71947,2.71947,2.65024,2.67331,72145.049214233,0
+SACH.US,D,20200727,000000,2.71177,2.77312,2.67331,2.74254,117495.68064991,0
+SACH.US,D,20200728,000000,2.76562,2.76562,2.68869,2.72697,38545.158465774,0
+SACH.US,D,20200729,000000,2.72697,2.75005,2.70389,2.73476,115661.05988217,0
+SACH.US,D,20200730,000000,2.73476,2.84591,2.71881,2.73476,102530.88905351,0
+SACH.US,D,20200731,000000,2.68691,2.76655,2.63138,2.63935,95968.468689678,0
+SACH.US,D,20200803,000000,2.61543,2.63935,2.50418,2.6082,93793.787477494,0
+SACH.US,D,20200804,000000,2.57584,2.61543,2.52791,2.58372,99731.520002919,0
+SACH.US,D,20200805,000000,2.62349,2.72668,2.55192,2.66327,70191.034183873,0
+SACH.US,D,20200806,000000,2.68691,2.687,2.63138,2.63935,22397.0844451,0
+SACH.US,D,20200807,000000,2.71092,2.80623,2.67115,2.80623,93459.057134049,0
+SACH.US,D,20200810,000000,2.82217,2.90173,2.81674,2.88568,139249.95491317,0
+SACH.US,D,20200811,000000,2.90173,2.93334,2.86196,2.92555,67870.308204007,0
+SACH.US,D,20200812,000000,2.92555,2.97331,2.86196,2.86196,46494.471112473,0
+SACH.US,D,20200813,000000,2.87771,2.92284,2.84591,2.84591,47740.64872867,0
+SACH.US,D,20200814,000000,2.8142,2.88568,2.79835,2.86983,19896.201051087,0
+SACH.US,D,20200817,000000,2.86983,2.9506,2.86983,2.88568,88363.480568243,0
+SACH.US,D,20200818,000000,2.86196,2.88568,2.7825,2.79038,69557.818183855,0
+SACH.US,D,20200819,000000,2.82217,2.87378,2.8142,2.82217,39378.786263779,0
+SACH.US,D,20200820,000000,2.79038,2.84207,2.7825,2.7825,36940.798061688,0
+SACH.US,D,20200821,000000,2.75848,2.80614,2.71411,2.73476,67118.763961561,0
+SACH.US,D,20200824,000000,2.8142,2.87771,2.70295,2.84591,73777.126143574,0
+SACH.US,D,20200825,000000,2.88568,2.88568,2.80435,2.82217,18410.168889428,0
+SACH.US,D,20200826,000000,2.83024,2.83803,2.75079,2.76655,36311.846142477,0
+SACH.US,D,20200827,000000,2.76448,2.79057,2.68307,2.72668,122901.46909451,0
+SACH.US,D,20200828,000000,2.74282,2.86196,2.72678,2.86196,47857.910950896,0
+SACH.US,D,20200831,000000,2.82217,2.88568,2.79835,2.82217,45687.493819519,0
+SACH.US,D,20200901,000000,2.83803,2.83803,2.74282,2.80623,61057.373092697,0
+SACH.US,D,20200902,000000,2.74282,2.80623,2.72218,2.75848,85031.101416631,0
+SACH.US,D,20200903,000000,2.74282,2.80229,2.70295,2.71092,80160.455113458,0
+SACH.US,D,20200904,000000,2.72668,2.79835,2.67912,2.78784,40870.148526449,0
+SACH.US,D,20200908,000000,2.77453,2.77453,2.68691,2.71092,46284.465132668,0
+SACH.US,D,20200909,000000,2.72152,2.74282,2.70295,2.71092,33073.276768644,0
+SACH.US,D,20200910,000000,2.71881,2.73476,2.70295,2.71881,22514.346667326,0
+SACH.US,D,20200911,000000,2.86196,3.14018,2.82217,3.02095,425918.77754782,0
+SACH.US,D,20200914,000000,3.15622,3.18005,3.05266,3.14018,163809.99434823,0
+SACH.US,D,20200915,000000,3.17189,3.17996,3.07659,3.15622,99454.354750387,0
+SACH.US,D,20200916,000000,3.15622,3.23558,3.11645,3.12433,114829.56412458,0
+SACH.US,D,20200917,000000,3.14825,3.23558,3.10829,3.16401,60597.918385613,0
+SACH.US,D,20200918,000000,3.18005,3.18005,2.94938,2.94938,167981.33139885,0
+SACH.US,D,20200921,000000,3.10041,3.17189,3.03672,3.10829,172327.49576262,0
+SACH.US,D,20200922,000000,3.14018,3.14018,3.02095,3.10041,82193.35563877,0
+SACH.US,D,20200923,000000,3.11645,3.12433,2.98925,2.99703,70556.679113177,0
+SACH.US,D,20200924,000000,2.98128,3.06861,2.94938,3.02095,92352.52816432,0
+SACH.US,D,20200925,000000,3.02095,3.12433,3.02095,3.10041,48584.936728695,0
+SACH.US,D,20200928,000000,3.13221,3.18005,3.10829,3.17189,106753.39507383,0
+SACH.US,D,20200929,000000,3.18005,3.18005,3.10041,3.16401,30793.059556457,0
+SACH.US,D,20200930,000000,3.13221,3.196,3.09244,3.15622,61077.627476536,0
+SACH.US,D,20201001,000000,3.16401,3.18005,3.10829,3.14018,22937.55668754,0
+SACH.US,D,20201002,000000,2.94938,3.18005,2.94938,3.18005,82703.979315553,0
+SACH.US,D,20201005,000000,3.18793,3.21166,3.14018,3.14018,62697.978183654,0
+SACH.US,D,20201006,000000,3.09244,3.24347,3.08446,3.18793,35015.565576783,0
+SACH.US,D,20201007,000000,3.21166,3.23493,3.14825,3.18005,41632.352970916,0
+SACH.US,D,20201008,000000,3.22761,3.22761,3.17189,3.19591,24366.023758289,0
+SACH.US,D,20201009,000000,3.19591,3.21166,3.14844,3.18793,57540.572446129,0
+SACH.US,D,20201012,000000,3.21955,3.22761,3.18812,3.20379,68615.456325241,0
+SACH.US,D,20201013,000000,3.22761,3.27536,3.14018,3.26739,58798.47628455,0
+SACH.US,D,20201014,000000,3.26739,3.27536,3.18005,3.19591,26969.245091699,0
+SACH.US,D,20201015,000000,3.27536,3.27536,3.17133,3.27536,27143.006384633,0
+SACH.US,D,20201016,000000,3.29121,3.41841,3.27536,3.40256,168964.20202515,0
+SACH.US,D,20201019,000000,3.47413,3.49797,3.29909,3.33886,192802.54578342,0
+SACH.US,D,20201020,000000,3.41841,3.49797,3.36278,3.43427,117517.00105394,0
+SACH.US,D,20201021,000000,3.46616,3.4899,3.39459,3.39459,62757.675314968,0
+SACH.US,D,20201022,000000,3.42629,3.46616,3.40256,3.40256,92161.710548152,0
+SACH.US,D,20201023,000000,3.50068,3.558,3.48436,3.51691,63547.596284689,0
+SACH.US,D,20201026,000000,3.47611,3.51691,3.23897,3.33408,106219.3189526,0
+SACH.US,D,20201027,000000,3.31251,3.41062,3.24703,3.38305,50314.021496422,0
+SACH.US,D,20201028,000000,3.34524,3.39431,3.19797,3.19797,77661.70375985,0
+SACH.US,D,20201029,000000,3.22264,3.2717,3.20622,3.23897,60187.500607823,0
+SACH.US,D,20201030,000000,3.20622,3.30041,3.17283,3.2309,112313.75644774,0
+SACH.US,D,20201102,000000,3.2717,3.42882,3.26345,3.36157,121202.23289244,0
+SACH.US,D,20201103,000000,3.41879,3.41879,3.28803,3.31251,56365.818183469,0
+SACH.US,D,20201104,000000,3.36982,3.4352,3.32845,3.40256,75145.896083008,0
+SACH.US,D,20201105,000000,3.36157,3.41917,3.32883,3.34524,81588.922184207,0
+SACH.US,D,20201106,000000,3.34524,3.39384,3.2717,3.2717,90441.153942042,0
+SACH.US,D,20201109,000000,3.29618,3.40171,3.28803,3.33708,88183.323154097,0
+SACH.US,D,20201110,000000,3.34337,3.46795,3.34337,3.4352,60589.390223996,0
+SACH.US,D,20201111,000000,3.44337,3.44337,3.27986,3.36964,66608.140284778,0
+SACH.US,D,20201112,000000,3.33708,3.38614,3.22264,3.24703,144762.34537798,0
+SACH.US,D,20201113,000000,3.2717,3.3248,3.2309,3.26345,66035.687436277,0
+SACH.US,D,20201116,000000,3.2717,3.34524,3.2717,3.32883,55647.320567285,0
+SACH.US,D,20201117,000000,3.33708,3.35341,3.28803,3.31251,34556.110869699,0
+SACH.US,D,20201118,000000,3.32076,3.40256,3.30444,3.38624,63707.499314997,0
+SACH.US,D,20201119,000000,3.36982,3.39431,3.31251,3.38624,45574.495678102,0
+SACH.US,D,20201120,000000,3.38624,3.39431,3.30444,3.30444,38131.542627379,0
+SACH.US,D,20201123,000000,3.36982,3.36982,3.32883,3.36982,68757.237012114,0
+SACH.US,D,20201124,000000,3.39431,3.39431,3.35351,3.3928,109780.89244765,0
+SACH.US,D,20201125,000000,3.39431,3.4352,3.35351,3.42705,37610.258748575,0
+SACH.US,D,20201127,000000,3.48436,3.50068,3.41062,3.41157,40025.860526424,0
+SACH.US,D,20201130,000000,3.45978,3.51691,3.41879,3.44337,117627.86715496,0
+SACH.US,D,20201201,000000,3.48436,3.51682,3.39431,3.41466,59458.34278962,0
+SACH.US,D,20201202,000000,3.41062,3.42067,3.33708,3.36982,78010.29236592,0
+SACH.US,D,20201203,000000,3.40256,3.40256,3.34524,3.38624,25342.498263368,0
+SACH.US,D,20201204,000000,3.41879,3.47611,3.37067,3.46795,96615.542952324,0
+SACH.US,D,20201207,000000,3.45172,3.46795,3.40256,3.42705,47955.984809485,0
+SACH.US,D,20201208,000000,3.47611,3.52544,3.40256,3.44337,76495.477658805,0
+SACH.US,D,20201209,000000,3.44337,3.47611,3.37714,3.39844,85437.255113613,0
+SACH.US,D,20201210,000000,3.39431,3.4352,3.35351,3.36157,83231.659315568,0
+SACH.US,D,20201211,000000,3.36982,3.41062,3.35351,3.41062,48005.02173878,0
+SACH.US,D,20201214,000000,3.46795,3.46992,3.36982,3.40256,65909.897052434,0
+SACH.US,D,20201215,000000,3.42705,3.44271,3.33708,3.33708,63313.071840238,0
+SACH.US,D,20201216,000000,3.35351,3.40256,3.34524,3.35351,131083.17414525,0
+SACH.US,D,20201217,000000,3.33708,3.42705,3.31251,3.33708,64494.22222411,0
+SACH.US,D,20201218,000000,3.37808,3.4352,3.29618,3.29618,125517.48267034,0
+SACH.US,D,20201221,000000,3.2717,3.41062,3.24703,3.37808,122693.59515511,0
+SACH.US,D,20201222,000000,3.35351,3.38774,3.31241,3.31804,49939.848405502,0
+SACH.US,D,20201223,000000,3.33708,3.45172,3.32883,3.41879,103260.04687171,0
+SACH.US,D,20201224,000000,3.4352,3.48436,3.42705,3.44337,63782.12072914,0
+SACH.US,D,20201228,000000,3.50068,3.6398,3.47611,3.50068,361123.93762674,0
+SACH.US,D,20201229,000000,3.51691,3.58239,3.40256,3.46795,136253.3721252,0
+SACH.US,D,20201230,000000,3.58576,3.59693,3.42583,3.45115,82233.864406448,0
+SACH.US,D,20201231,000000,3.49327,3.50463,3.45115,3.50162,34510.27200101,0
+SACH.US,D,20210104,000000,3.50162,3.60265,3.44281,3.58576,196797.98950071,0
+SACH.US,D,20210105,000000,3.56062,3.57723,3.48474,3.51007,60106.483072466,0
+SACH.US,D,20210106,000000,3.55209,3.60265,3.53586,3.56062,125114.52703397,0
+SACH.US,D,20210107,000000,3.60265,3.60265,3.54374,3.59421,97558.970831139,0
+SACH.US,D,20210108,000000,3.6111,3.61945,3.56062,3.60265,105227.92016469,0
+SACH.US,D,20210111,000000,3.55209,3.60265,3.55209,3.56062,125344.7873976,0
+SACH.US,D,20210112,000000,3.59421,3.60265,3.52686,3.57733,85345.577376236,0
+SACH.US,D,20210113,000000,3.57742,3.60265,3.54149,3.56062,55894.637254162,0
+SACH.US,D,20210114,000000,3.58576,3.60265,3.54364,3.56907,71600.312890985,0
+SACH.US,D,20210115,000000,3.5353,3.56062,3.51851,3.54364,67077.189173681,0
+SACH.US,D,20210119,000000,3.54364,3.6111,3.52686,3.52686,131521.30844829,0
+SACH.US,D,20210120,000000,3.52686,3.54787,3.50162,3.51007,66904.493900948,0
+SACH.US,D,20210121,000000,3.50162,3.5353,3.46795,3.46795,66458.897456491,0
+SACH.US,D,20210122,000000,3.45115,3.5353,3.43418,3.5353,137043.29309492,0
+SACH.US,D,20210125,000000,3.57733,3.6111,3.5353,3.60265,261347.64477533,0
+SACH.US,D,20210126,000000,3.60265,3.6049,3.55875,3.56062,120802.47531667,0
+SACH.US,D,20210127,000000,3.56062,3.56062,3.49506,3.52686,106191.60242735,0
+SACH.US,D,20210128,000000,3.55209,3.61945,3.51015,3.60265,66206.250668605,0
+SACH.US,D,20210129,000000,3.61945,3.78783,3.58576,3.77103,717433.728021,0
+SACH.US,D,20210201,000000,3.78783,3.82985,3.70359,3.74581,453931.65641733,0
+SACH.US,D,20210202,000000,3.77094,3.82976,3.74581,3.77929,207507.22845052,0
+SACH.US,D,20210203,000000,3.78783,3.8215,3.76259,3.77094,212632.65358198,0
+SACH.US,D,20210204,000000,3.77094,3.81306,3.74581,3.77094,168103.9237221,0
+SACH.US,D,20210205,000000,3.77929,3.77929,3.66157,3.76259,189534.12784393,0
+SACH.US,D,20210208,000000,3.77929,3.81297,3.75415,3.79636,275958.51766464,0
+SACH.US,D,20210209,000000,3.8215,3.91409,3.80462,3.90574,583006.44850192,0
+SACH.US,D,20210210,000000,3.95631,3.95631,3.87197,3.93933,323106.45916098,0
+SACH.US,D,20210211,000000,3.95631,3.973,3.9305,3.93079,234744.04461293,0
+SACH.US,D,20210212,000000,3.93079,3.95621,3.91409,3.92244,128843.46570074,0
+SACH.US,D,20210216,000000,3.81306,3.88886,3.77929,3.79636,398238.49698135,0
+SACH.US,D,20210217,000000,3.78783,3.82985,3.71203,3.79636,253449.50109833,0
+SACH.US,D,20210218,000000,3.79636,3.8383,3.78811,3.80462,75929.420931516,0
+SACH.US,D,20210219,000000,3.81306,3.83839,3.79636,3.80462,111005.74965982,0
+SACH.US,D,20210222,000000,3.85518,3.92244,3.79636,3.91409,190970.05705609,0
+SACH.US,D,20210223,000000,3.93079,3.93079,3.79636,3.8215,102509.56864947,0
+SACH.US,D,20210224,000000,3.86352,3.8973,3.85518,3.87197,106474.09778089,0
+SACH.US,D,20210225,000000,3.8973,3.91409,3.87197,3.8973,78265.07119421,0
+SACH.US,D,20210226,000000,3.93079,3.93079,3.81306,3.83839,139765.90869096,0
+SACH.US,D,20210301,000000,3.8973,3.92244,3.87207,3.88886,105423.00186167,0
+SACH.US,D,20210302,000000,3.91409,3.94355,3.88895,3.93933,169754.12299487,0
+SACH.US,D,20210303,000000,3.93933,3.95631,3.91409,3.95631,55010.906506661,0
+SACH.US,D,20210304,000000,3.96456,3.96456,3.84674,3.88042,108110.43879104,0
+SACH.US,D,20210305,000000,3.88886,3.94776,3.83839,3.94776,113416.02133666,0
+SACH.US,D,20210308,000000,3.93933,3.98135,3.93079,3.95631,147988.12250939,0
+SACH.US,D,20210309,000000,3.95631,3.98988,3.92244,3.95631,110489.79588202,0
+SACH.US,D,20210310,000000,3.98135,4.03192,3.94776,3.973,183435.42626799,0
+SACH.US,D,20210311,000000,3.96456,4.04026,3.96456,3.973,154012.20267117,0
+SACH.US,D,20210312,000000,3.99823,4.08229,3.98886,4.0488,184983.28760138,0
+SACH.US,D,20210315,000000,4.04035,4.1245,4.01512,4.09926,313969.60000919,0
+SACH.US,D,20210316,000000,4.11615,4.22553,4.08238,4.19185,185052.57891451,0
+SACH.US,D,20210317,000000,4.21718,4.25076,4.19185,4.24232,323584.03621149,0
+SACH.US,D,20210318,000000,4.23388,4.45283,4.22553,4.30133,325859.98934287,0
+SACH.US,D,20210319,000000,4.32656,4.33491,4.16662,4.30968,326361.01883783,0
+SACH.US,D,20210322,000000,4.41906,4.78114,4.38547,4.57055,1087304.3614056,0
+SACH.US,D,20210323,000000,4.6547,4.67168,4.41906,4.54542,828643.08753941,0
+SACH.US,D,20210324,000000,4.53697,4.55348,4.28444,4.28444,340106.28332308,0
+SACH.US,D,20210325,000000,4.29288,4.39382,4.25086,4.36868,236884.61317865,0
+SACH.US,D,20210326,000000,4.40226,4.43603,4.34325,4.39382,260653.66562379,0
+SACH.US,D,20210329,000000,4.41071,4.42749,4.24495,4.26756,314342.70707991,0
+SACH.US,D,20210330,000000,4.29288,4.34325,4.26756,4.34325,88475.412689459,0
+SACH.US,D,20210331,000000,4.37712,4.41071,4.3518,4.39382,261842.27814908,0
+SACH.US,D,20210401,000000,4.46961,4.52018,4.41906,4.4865,405276.3623553,0
+SACH.US,D,20210405,000000,4.54542,4.57055,4.47806,4.55376,581112.13060287,0
+SACH.US,D,20210406,000000,4.5622,4.62965,4.54542,4.62111,587344.08470406,0
+SACH.US,D,20210407,000000,4.638,4.64635,4.57055,4.64635,530920.70142968,0
+SACH.US,D,20210408,000000,4.6547,4.69691,4.60432,4.68021,658257.88058493,0
+SACH.US,D,20210409,000000,4.60254,4.68021,4.52505,4.65414,613154.56583613,0
+SACH.US,D,20210412,000000,4.65414,4.65414,4.51661,4.52505,316519.5203325,0
+SACH.US,D,20210413,000000,4.54251,4.54251,4.34457,4.37891,532299.06555094,0
+SACH.US,D,20210414,000000,4.39616,4.49082,4.39616,4.4306,145188.7534588,0
+SACH.US,D,20210415,000000,4.4306,4.43922,4.25855,4.3532,468586.23613493,0
+SACH.US,D,20210416,000000,4.36173,4.39616,4.34889,4.37028,295124.49487732,0
+SACH.US,D,20210419,000000,4.38754,4.39691,4.27572,4.33585,288455.4724933,0
+SACH.US,D,20210420,000000,4.34457,4.3532,4.2714,4.31877,150031.68323671,0
+SACH.US,D,20210421,000000,4.30151,4.36596,4.28435,4.32731,219940.22206705,0
+SACH.US,D,20210422,000000,4.32731,4.33585,4.25855,4.26718,257629.36631057,0
+SACH.US,D,20210423,000000,4.25855,4.36173,4.25855,4.3532,239060.36041104,0
+SACH.US,D,20210426,000000,4.3532,4.4047,4.34457,4.38754,363835.89302075,0
+SACH.US,D,20210427,000000,4.4047,4.49503,4.4047,4.49082,349553.35435367,0
+SACH.US,D,20210428,000000,4.49935,4.53378,4.38754,4.38754,295088.25019045,0
+SACH.US,D,20210429,000000,4.41342,4.4865,4.37028,4.39616,219235.58271349,0
+SACH.US,D,20210430,000000,4.39616,4.47356,4.39616,4.41342,274880.77124037,0
+SACH.US,D,20210503,000000,4.44776,4.50179,4.4306,4.46493,255340.62093677,0
+SACH.US,D,20210504,000000,4.45639,4.45639,4.34457,4.38754,209067.88202633,0
+SACH.US,D,20210505,000000,4.41342,4.43922,4.39616,4.43922,97241.296810928,0
+SACH.US,D,20210506,000000,4.45639,4.46727,4.37028,4.4047,168647.59402514,0
+SACH.US,D,20210507,000000,4.38754,4.48219,4.38754,4.46493,123891.80186222,0
+SACH.US,D,20210510,000000,4.47356,4.55114,4.47356,4.49935,162897.48105527,0
+SACH.US,D,20210511,000000,4.50798,4.55114,4.4047,4.46493,196434.47661181,0
+SACH.US,D,20210512,000000,4.47356,4.49082,4.37891,4.38754,188599.22812674,0
+SACH.US,D,20210513,000000,4.42205,4.47356,4.37891,4.45639,149734.26360034,0
+SACH.US,D,20210514,000000,4.47356,4.47356,4.43922,4.46493,191200.31741974,0
+SACH.US,D,20210517,000000,4.46493,4.49935,4.4306,4.45639,237883.47410798,0
+SACH.US,D,20210518,000000,4.47356,4.47356,4.36173,4.42205,279899.59435163,0
+SACH.US,D,20210519,000000,4.38754,4.42205,4.32731,4.3532,174495.7808536,0
+SACH.US,D,20210520,000000,4.3532,4.4306,4.3532,4.42205,125757.3372158,0
+SACH.US,D,20210521,000000,4.41342,4.46493,4.41342,4.45639,127426.72485221,0
+SACH.US,D,20210524,000000,4.46493,4.4865,4.42205,4.46493,317618.58716081,0
+SACH.US,D,20210525,000000,4.46493,4.49082,4.4047,4.4306,130807.07491292,0
+SACH.US,D,20210526,000000,4.42205,4.47356,4.36173,4.44776,189490.42101565,0
+SACH.US,D,20210527,000000,4.45639,4.45639,4.39616,4.42205,183395.98352052,0
+SACH.US,D,20210528,000000,4.4306,4.44776,4.39616,4.43922,134355.85616555,0
+SACH.US,D,20210601,000000,4.44776,4.45207,4.37028,4.37891,315383.14279712,0
+SACH.US,D,20210602,000000,4.3532,4.4306,4.3532,4.39616,252022.10004778,0
+SACH.US,D,20210603,000000,4.37891,4.38754,4.3532,4.37028,197106.0693391,0
+SACH.US,D,20210604,000000,4.37891,4.43922,4.36173,4.39616,619793.73965451,0
+SACH.US,D,20210607,000000,4.4047,4.4306,4.36849,4.38754,345217.85019192,0
+SACH.US,D,20210608,000000,4.37891,4.4306,4.37891,4.39616,255294.78206808,0
+SACH.US,D,20210609,000000,4.44776,4.46493,4.38754,4.41342,374759.40203118,0
+SACH.US,D,20210610,000000,4.41342,4.4306,4.34457,4.37891,393960.55791052,0
+SACH.US,D,20210611,000000,4.39616,4.51642,4.3532,4.45639,1076235.8736477,0
+SACH.US,D,20210614,000000,4.64559,4.65414,4.51661,4.62843,1117118.8144165,0
+SACH.US,D,20210615,000000,4.71454,4.71454,4.61042,4.66277,438576.70142698,0
+SACH.US,D,20210616,000000,4.67149,4.67149,4.60254,4.64559,324548.78449434,0
+SACH.US,D,20210617,000000,4.62843,4.64175,4.44776,4.50798,543434.71258156,0
+SACH.US,D,20210618,000000,4.55967,4.55967,4.46493,4.48219,327290.58845403,0
+SACH.US,D,20210621,000000,4.55114,4.68021,4.52505,4.68021,344583.5681717,0
+SACH.US,D,20210622,000000,4.69728,4.69728,4.55967,4.65414,301697.57544317,0
+SACH.US,D,20210623,000000,4.61126,4.69728,4.61126,4.69728,238121.19661303,0
+SACH.US,D,20210624,000000,4.70591,4.77468,4.66277,4.68021,474231.879125,0
+SACH.US,D,20210625,000000,4.71454,4.77468,4.64559,4.64559,324379.28728223,0
+SACH.US,D,20210628,000000,4.64559,4.64559,4.51661,4.55967,286689.07701849,0
+SACH.US,D,20210629,000000,4.56821,4.594,4.53378,4.55967,116171.68355895,0
+SACH.US,D,20210630,000000,4.55967,4.60254,4.53378,4.60254,200241.23475333,0
+SACH.US,D,20210701,000000,4.60254,4.60254,4.50798,4.52505,283098.72097798,0
+SACH.US,D,20210702,000000,4.49935,4.51661,4.38754,4.45639,464272.05237723,0
+SACH.US,D,20210706,000000,4.47356,4.51661,4.45207,4.50798,196209.54634918,0
+SACH.US,D,20210707,000000,4.51661,4.52505,4.44776,4.47356,151922.80307515,0
+SACH.US,D,20210708,000000,4.41342,4.46493,4.36173,4.4306,260639.80736117,0
+SACH.US,D,20210709,000000,4.47356,4.50798,4.42205,4.50798,243836.13091623,0
+SACH.US,D,20210712,000000,4.49935,4.51661,4.47356,4.48219,219967.93859229,0
+SACH.US,D,20210713,000000,4.48219,4.48219,4.38754,4.42205,177306.87612641,0
+SACH.US,D,20210714,000000,4.4306,4.49926,4.34457,4.38754,358075.11984887,0
+SACH.US,D,20210715,000000,4.38754,4.49082,4.36173,4.49082,329575.06974702,0
+SACH.US,D,20210716,000000,4.49082,4.55967,4.47356,4.49935,375316.93059684,0
+SACH.US,D,20210719,000000,4.53378,4.53378,4.42205,4.44776,381361.26514247,0
+SACH.US,D,20210720,000000,4.47356,4.52947,4.44776,4.49082,277988.22012935,0
+SACH.US,D,20210721,000000,4.52505,4.60254,4.51661,4.58547,356511.26821246,0
+SACH.US,D,20210722,000000,4.60254,4.67149,4.55977,4.66277,394582.04768832,0
+SACH.US,D,20210723,000000,4.61005,4.6804,4.51333,4.53087,463724.11799337,0
+SACH.US,D,20210726,000000,4.53968,4.55723,4.50451,4.53087,230829.618431,0
+SACH.US,D,20210727,000000,4.53087,4.53087,4.46052,4.48697,198478.03733915,0
+SACH.US,D,20210728,000000,4.48697,4.52206,4.45169,4.46924,170645.31588378,0
+SACH.US,D,20210729,000000,4.46924,4.49569,4.41652,4.42534,274181.46198782,0
+SACH.US,D,20210730,000000,4.44288,4.50451,4.42534,4.44288,284306.52186691,0
+SACH.US,D,20210802,000000,4.46924,4.52206,4.43407,4.45169,214680.47839013,0
+SACH.US,D,20210803,000000,4.46924,4.46924,4.37253,4.41652,282805.56542242,0
+SACH.US,D,20210804,000000,4.39016,4.41127,4.35489,4.37253,178282.28461128,0
+SACH.US,D,20210805,000000,4.37253,4.41652,4.35489,4.39898,116469.10319533,0
+SACH.US,D,20210806,000000,4.39898,4.41652,4.3637,4.3637,115686.64436703,0
+SACH.US,D,20210809,000000,4.3637,4.4077,4.35489,4.39898,150966.58295392,0
+SACH.US,D,20210810,000000,4.39898,4.42534,4.32412,4.34616,588544.42345157,0
+SACH.US,D,20210811,000000,4.34616,4.34616,4.24936,4.31981,314337.3769789,0
+SACH.US,D,20210812,000000,4.31981,4.32862,4.27572,4.31099,145689.78295376,0
+SACH.US,D,20210813,000000,4.31099,4.33735,4.28463,4.31981,205116.14513731,0
+SACH.US,D,20210816,000000,4.32853,4.32853,4.23538,4.29345,328429.09802982,0
+SACH.US,D,20210817,000000,4.28463,4.32853,4.26708,4.29345,95816.027800785,0
+SACH.US,D,20210818,000000,4.29345,4.29345,4.20536,4.23182,177450.78885368,0
+SACH.US,D,20210819,000000,4.19654,4.20536,3.87103,4.02066,782852.18976029,0
+SACH.US,D,20210820,000000,3.96775,4.179,3.96775,4.08219,216048.18230935,0
+SACH.US,D,20210823,000000,4.09983,4.16071,4.09983,4.12619,115285.82077105,0
+SACH.US,D,20210824,000000,4.10855,4.17009,4.09101,4.12619,89141.675315741,0
+SACH.US,D,20210825,000000,4.14373,4.27572,4.13492,4.23182,157396.81681268,0
+SACH.US,D,20210826,000000,4.24936,4.26699,4.179,4.19654,130758.03798363,0
+SACH.US,D,20210827,000000,4.17009,4.24936,4.17009,4.20536,81219.013174095,0
+SACH.US,D,20210830,000000,4.24936,4.24936,4.19664,4.22299,96382.084528074,0
+SACH.US,D,20210831,000000,4.21408,4.29035,4.21408,4.25817,93418.548366371,0
+SACH.US,D,20210901,000000,4.28463,4.32853,4.25817,4.31981,93137.11903303,0
+SACH.US,D,20210902,000000,4.32853,4.38134,4.31981,4.37253,170635.72170196,0
+SACH.US,D,20210903,000000,4.39016,4.39879,4.33735,4.39016,143420.22594359,0
+SACH.US,D,20210907,000000,4.39016,4.53968,4.38435,4.52206,406234.71451694,0
+SACH.US,D,20210908,000000,4.51333,4.53968,4.42534,4.45169,180233.10158103,0
+SACH.US,D,20210909,000000,4.43407,4.46052,4.41652,4.43407,125627.28275115,0
+SACH.US,D,20210910,000000,4.44288,4.45169,4.4077,4.42534,111338.34796285,0
+SACH.US,D,20210913,000000,4.47806,4.48697,4.42534,4.46924,120589.27127626,0
+SACH.US,D,20210914,000000,4.47806,4.48697,4.44288,4.46924,94377.966548218,0
+SACH.US,D,20210915,000000,4.47806,4.53087,4.42534,4.42534,220985.98788526,0
+SACH.US,D,20210916,000000,4.44288,4.75084,4.43407,4.61005,2189751.5397813,0
+SACH.US,D,20210917,000000,4.66277,4.74203,4.5925,4.67168,636289.33626105,0
+SACH.US,D,20210920,000000,4.67168,4.70695,4.54841,4.55723,419035.48510318,0
+SACH.US,D,20210921,000000,4.61005,4.61886,4.57477,4.58369,203599.1983898,0
+SACH.US,D,20210922,000000,4.61886,4.62327,4.57477,4.60123,143521.49786279,0
+SACH.US,D,20210923,000000,4.60123,4.6364,4.60123,4.61886,156284.95774195,0
+SACH.US,D,20210924,000000,4.5925,4.67168,4.5925,4.66277,187087.61148022,0
+SACH.US,D,20210927,000000,4.6364,4.7333,4.62759,4.6364,229139.97641074,0
+SACH.US,D,20210928,000000,4.64523,4.65394,4.54841,4.55723,146211.06683257,0
+SACH.US,D,20210929,000000,4.55723,4.78556,4.53537,4.74203,1167739.8497311,0
+SACH.US,D,20210930,000000,4.87393,4.95319,4.71567,4.80366,1535075.4870753,0
+SACH.US,D,20211001,000000,4.93555,4.93555,4.77721,4.8212,459881.11516498,0
+SACH.US,D,20211004,000000,4.83884,4.91801,4.8212,4.88284,545261.87120788,0
+SACH.US,D,20211005,000000,4.89165,4.90919,4.8212,4.89165,279532.88340213,0
+SACH.US,D,20211006,000000,4.85639,4.87393,4.81248,4.83002,218690.84639024,0
+SACH.US,D,20211007,000000,4.8652,4.8652,4.75967,4.79484,195170.17665217,0
+SACH.US,D,20211008,000000,4.79484,4.81923,4.77721,4.81248,145811.30925679,0
+SACH.US,D,20211011,000000,4.79484,4.85639,4.77721,4.83002,198603.82772298,0
+SACH.US,D,20211012,000000,4.83884,4.97955,4.79484,4.97073,351957.2299093,0
+SACH.US,D,20211013,000000,4.97955,4.98837,4.88284,4.95319,166295.95345941,0
+SACH.US,D,20211014,000000,4.97955,5.11163,4.95319,5.06745,415806.50991117,0
+SACH.US,D,20211015,000000,5.08517,5.12917,5.01473,5.11163,254980.30610848,0
+SACH.US,D,20211018,000000,5.13799,5.58667,5.13799,5.51622,1195021.4387421,0
+SACH.US,D,20211019,000000,5.54258,5.58667,5.2347,5.43705,745687.52745617,0
+SACH.US,D,20211020,000000,5.44586,5.49868,5.33151,5.41069,349585.33495973,0
+SACH.US,D,20211021,000000,5.43705,5.43705,5.28752,5.33151,341396.16776757,0
+SACH.US,D,20211022,000000,5.44821,5.44821,5.16098,5.18789,433756.15807331,0
+SACH.US,D,20211025,000000,5.30459,5.33151,5.18789,5.32251,504306.44106527,0
+SACH.US,D,20211026,000000,5.38536,5.38536,5.18789,5.22373,438083.13407344,0
+SACH.US,D,20211027,000000,5.23274,5.25074,5.11613,5.13405,257827.64606816,0
+SACH.US,D,20211028,000000,5.12504,5.16098,5.08021,5.16098,170550.4400858,0
+SACH.US,D,20211029,000000,5.1968,5.27767,5.13405,5.18789,222936.80485501,0
+SACH.US,D,20211101,000000,5.23274,5.23274,5.0712,5.13405,317273.19661535,0
+SACH.US,D,20211102,000000,5.10712,5.12054,4.98142,5.01736,202685.61907664,0
+SACH.US,D,20211103,000000,4.9545,5.11613,4.9545,5.05318,182499.4605306,0
+SACH.US,D,20211104,000000,5.16098,5.16098,5.0893,5.15197,183078.30950031,0
+SACH.US,D,20211105,000000,5.13405,5.21482,5.09812,5.16098,232009.70279467,0
+SACH.US,D,20211108,000000,5.16098,5.1968,5.11613,5.18789,202803.94731907,0
+SACH.US,D,20211109,000000,5.15197,5.19671,5.13405,5.13405,155128.32582273,0
+SACH.US,D,20211110,000000,5.10712,5.16098,5.08921,5.14296,246354.07063348,0
+SACH.US,D,20211111,000000,5.16098,5.17889,5.13321,5.14296,198021.78069267,0
+SACH.US,D,20211112,000000,5.16098,5.1968,5.12504,5.15197,168052.75475239,0
+SACH.US,D,20211115,000000,5.25074,5.38536,5.20581,5.32251,499397.41803482,0
+SACH.US,D,20211116,000000,5.40328,5.51997,5.34943,5.48413,719523.12761703,0
+SACH.US,D,20211117,000000,5.49304,5.61866,5.4392,5.58282,912439.73756207,0
+SACH.US,D,20211118,000000,5.58282,5.61875,5.48413,5.51997,251278.01794675,0
+SACH.US,D,20211119,000000,5.44821,5.47963,5.23761,5.26866,419151.6813052,0
+SACH.US,D,20211122,000000,5.25074,5.29558,5.14521,5.16098,319838.04122149,0
+SACH.US,D,20211123,000000,5.18789,5.25074,5.16989,5.23274,177732.21818702,0
+SACH.US,D,20211124,000000,5.22373,5.34943,5.22373,5.3136,223067.92533987,0
+SACH.US,D,20211126,000000,5.27767,5.29521,5.14296,5.25074,288081.29940237,0
+SACH.US,D,20211129,000000,5.29558,5.37635,5.21482,5.24165,309223.67806966,0
+SACH.US,D,20211130,000000,5.22373,5.24165,5.12101,5.16989,288588.72501854,0
+SACH.US,D,20211201,000000,5.23274,5.30459,5.08921,5.08921,212782.96243047,0
+SACH.US,D,20211202,000000,5.08921,5.24165,5.01829,5.16989,279285.56671525,0
+SACH.US,D,20211203,000000,5.21482,5.23274,5.04427,5.11613,152929.12614589,0
+SACH.US,D,20211206,000000,5.12504,5.17889,5.05507,5.10712,184197.63071247,0
+SACH.US,D,20211207,000000,5.08921,5.11641,4.96351,4.96351,340658.48178775,0
+SACH.US,D,20211208,000000,4.9545,5.08021,4.93659,4.96351,238221.40251202,0
+SACH.US,D,20211209,000000,4.96351,5.14296,4.96351,5.09812,202028.95063218,0
+SACH.US,D,20211210,000000,5.04427,5.12654,5.04427,5.08021,145118.39612546,0
+SACH.US,D,20211213,000000,5.11613,5.11613,4.97242,4.97242,136097.7331757,0
+SACH.US,D,20211214,000000,4.97242,5.0712,4.93659,4.94559,197299.01899567,0
+SACH.US,D,20211215,000000,5.00835,5.00835,4.75704,4.75704,323553.12162563,0
+SACH.US,D,20211216,000000,4.77505,5.00835,4.77505,4.78397,350380.58603046,0
+SACH.US,D,20211217,000000,4.84682,4.93659,4.80187,4.86473,273731.60146256,0
+SACH.US,D,20211220,000000,4.99043,5.05318,4.91867,4.99043,701864.50297004,0
+SACH.US,D,20211221,000000,5.03527,5.12654,5.02636,5.10712,330303.16154502,0
+SACH.US,D,20211222,000000,5.20581,5.43029,5.14296,5.38536,782164.60672997,0
+SACH.US,D,20211223,000000,5.44821,5.50205,5.37635,5.4392,414032.65229495,0
+SACH.US,D,20211227,000000,5.51997,5.60965,5.47514,5.56481,681332.95387853,0
+SACH.US,D,20211228,000000,5.60965,5.60965,5.47514,5.53789,375603.6900312,0
+SACH.US,D,20211229,000000,5.53789,5.53789,5.40328,5.51997,403965.15750677,0
+SACH.US,D,20211230,000000,5.56574,5.56574,5.32776,5.36435,427913.30134586,0
+SACH.US,D,20211231,000000,5.39183,5.39183,5.29109,5.34605,380305.90514245,0
+SACH.US,D,20220103,000000,5.54746,5.6664,5.40834,5.54746,941464.26960332,0
+SACH.US,D,20220104,000000,5.62982,5.73057,5.55655,5.69389,565565.29197615,0
+SACH.US,D,20220105,000000,5.71218,5.72137,5.49248,5.51997,441392.0607806,0
+SACH.US,D,20220106,000000,5.61153,5.6573,5.51078,5.61153,250692.77285582,0
+SACH.US,D,20220107,000000,5.68479,5.76715,5.55655,5.6756,391019.40817306,0
+SACH.US,D,20220110,000000,5.6756,5.73057,5.56574,5.64811,374506.75524328,0
+SACH.US,D,20220111,000000,5.6756,5.75796,5.59323,5.73966,401951.4453451,0
+SACH.US,D,20220112,000000,5.74886,5.99566,5.6664,5.82203,1064306.0415665,0
+SACH.US,D,20220113,000000,5.82203,5.8678,5.72137,5.77625,458380.15872049,0
+SACH.US,D,20220114,000000,5.76715,5.79454,5.50168,5.53827,470498.67637741,0
+SACH.US,D,20220118,000000,5.53827,5.53827,5.36435,5.43761,470504.00647842,0
+SACH.US,D,20220119,000000,5.48339,5.49248,5.31856,5.35524,269172.23305838,0
+SACH.US,D,20220120,000000,5.37354,5.43723,5.21791,5.22701,373409.82045538,0
+SACH.US,D,20220121,000000,5.19043,5.22701,5.053,5.10806,553891.30474349,0
+SACH.US,D,20220124,000000,5.06229,5.06229,4.81511,5.0348,649805.40640286,0
+SACH.US,D,20220125,000000,5.00731,5.16294,4.97992,5.11716,1495317.1976195,0
+SACH.US,D,20220126,000000,5.17214,5.29109,5.08058,5.09887,275237.88800806,0
+SACH.US,D,20220127,000000,5.08977,5.08977,4.87918,4.90666,420239.02191129,0
+SACH.US,D,20220128,000000,4.91576,4.95244,4.8334,4.92496,375759.3289807,0
+SACH.US,D,20220131,000000,4.88837,5.08977,4.88837,5.08977,217845.49237002,0
+SACH.US,D,20220201,000000,5.10806,5.13546,4.96463,5.02561,234628.91443111,0
+SACH.US,D,20220202,000000,4.98903,5.03086,4.91576,4.99822,282405.80784665,0
+SACH.US,D,20220203,000000,4.94324,4.98903,4.91576,4.94324,138008.04137778,0
+SACH.US,D,20220204,000000,4.93415,4.96154,4.86107,4.94324,185037.65463168,0
+SACH.US,D,20220207,000000,4.94324,4.94324,4.8334,4.87918,275547.03386665,0
+SACH.US,D,20220208,000000,4.86088,4.94147,4.84972,4.92496,172153.73446969,0
+SACH.US,D,20220209,000000,4.90666,4.93415,4.78762,4.8243,443192.56890186,0
+SACH.US,D,20220210,000000,4.78762,4.86088,4.74185,4.76013,333441.52501987,0
+SACH.US,D,20220211,000000,4.76013,4.8243,4.58622,4.64119,481059.73851913,0
+SACH.US,D,20220214,000000,4.6046,4.63199,4.52214,4.53134,583065.07961303,0
+SACH.US,D,20220215,000000,4.57712,4.64119,4.54963,4.58622,390889.35370841,0
+SACH.US,D,20220216,000000,4.58622,4.6229,4.55882,4.59541,331038.71548444,0
+SACH.US,D,20220217,000000,4.59541,4.6046,4.53143,4.54044,232814.54804722,0
+SACH.US,D,20220218,000000,4.55882,4.6046,4.53134,4.53134,211089.05632941,0
+SACH.US,D,20220222,000000,4.51305,4.54044,4.30245,4.37572,516439.88300502,0
+SACH.US,D,20220223,000000,4.4123,4.46727,4.25668,4.28416,330145.39055512,0
+SACH.US,D,20220224,000000,4.13773,4.30583,4.11934,4.27496,408471.22490084,0
+SACH.US,D,20220225,000000,4.28416,4.48809,4.28416,4.43979,314388.5459486,0
+SACH.US,D,20220228,000000,4.44898,4.54963,4.42149,4.48556,248814.44525981,0
+SACH.US,D,20220301,000000,4.48556,4.51305,4.37572,4.43979,193236.41600566,0
+SACH.US,D,20220302,000000,4.48556,4.58622,4.48556,4.58622,175650.28073241,0
+SACH.US,D,20220303,000000,4.6137,4.61539,4.50386,4.56793,202679.22295543,0
+SACH.US,D,20220304,000000,4.54963,4.57712,4.49466,4.57712,154372.51749947,0
+SACH.US,D,20220307,000000,4.48556,4.55882,4.394,4.394,444072.03556855,0
+SACH.US,D,20220308,000000,4.4032,4.47637,4.37572,4.394,297063.58562486,0
+SACH.US,D,20220309,000000,4.47637,4.53134,4.43068,4.48556,244370.20703746,0
+SACH.US,D,20220310,000000,4.49466,4.6046,4.43979,4.59541,243661.30360309,0
+SACH.US,D,20220311,000000,4.58622,4.6229,4.49466,4.50386,228412.95063295,0
+SACH.US,D,20220314,000000,4.50386,4.54044,4.31164,4.32074,277558.61398792,0
+SACH.US,D,20220315,000000,4.32994,4.44898,4.32994,4.394,239036.90796659,0
+SACH.US,D,20220316,000000,4.43979,4.54963,4.4077,4.43979,200296.66780385,0
+SACH.US,D,20220317,000000,4.43979,4.55882,4.4123,4.50386,172887.15636869,0
+SACH.US,D,20220318,000000,4.52214,4.52214,4.4032,4.4032,279662.93786677,0
+SACH.US,D,20220321,000000,4.43979,4.52214,4.4032,4.46727,225017.67628941,0
+SACH.US,D,20220322,000000,4.49466,4.63199,4.49466,4.56793,162859.104328,0
+SACH.US,D,20220323,000000,4.59541,4.6229,4.55882,4.57712,99661.162669585,0
+SACH.US,D,20220324,000000,4.59541,4.63199,4.56793,4.6046,161314.44105523,0
+SACH.US,D,20220325,000000,4.6229,4.65948,4.59541,4.65029,143266.7190345,0
+SACH.US,D,20220328,000000,4.67778,4.77852,4.66407,4.74185,253017.76291649,0
+SACH.US,D,20220329,000000,4.77852,4.84259,4.76013,4.8334,207742.81891517,0
+SACH.US,D,20220330,000000,4.8334,4.84259,4.69616,4.73274,200914.95952103,0
+SACH.US,D,20220331,000000,4.70525,4.80591,4.67778,4.68697,157165.49042884,0
+SACH.US,D,20220401,000000,4.80591,4.8243,4.73274,4.78762,259908.51750255,0
+SACH.US,D,20220404,000000,4.80591,4.83799,4.72355,4.73274,367429.44712187,0
+SACH.US,D,20220405,000000,4.72355,4.75104,4.64119,4.65029,335025.63104011,0
+SACH.US,D,20220406,000000,4.77852,4.78303,4.6228,4.63199,579375.58369373,0
+SACH.US,D,20220407,000000,4.65029,4.65769,4.44898,4.54963,619559.21521006,0
+SACH.US,D,20220408,000000,4.56839,4.65273,4.53087,4.63406,317107.96348403,0
+SACH.US,D,20220411,000000,4.62468,4.64344,4.49804,4.53087,256543.09172469,0
+SACH.US,D,20220412,000000,4.53087,4.5683,4.46521,4.50273,196804.38562192,0
+SACH.US,D,20220413,000000,4.54963,4.69973,4.54025,4.68097,296231.02384706,0
+SACH.US,D,20220414,000000,4.63406,4.68097,4.55901,4.57777,248827.23750224,0
+SACH.US,D,20220418,000000,4.62468,4.76539,4.62468,4.72786,558914.39193555,0
+SACH.US,D,20220419,000000,4.75601,4.76539,4.63406,4.67158,367590.41617238,0
+SACH.US,D,20220420,000000,4.68097,4.72786,4.64363,4.69034,240092.26796663,0
+SACH.US,D,20220421,000000,4.72786,4.72786,4.59653,4.61529,229250.84251177,0
+SACH.US,D,20220422,000000,4.60592,4.63406,4.56839,4.57777,178551.9877224,0
+SACH.US,D,20220425,000000,4.56839,4.60592,4.50273,4.60592,224474.00598637,0
+SACH.US,D,20220426,000000,4.59653,4.59653,4.50273,4.51211,173603.52194448,0
+SACH.US,D,20220427,000000,4.54025,4.54963,4.50273,4.52149,125206.20477135,0
+SACH.US,D,20220428,000000,4.63406,4.63406,4.50273,4.54963,186601.50626809,0
+SACH.US,D,20220429,000000,4.54025,4.60592,4.49344,4.52149,166446.2623079,0
+SACH.US,D,20220502,000000,4.52149,4.53087,4.31512,4.3714,416713.69310311,0
+SACH.US,D,20220503,000000,4.43706,4.48397,4.3714,4.47459,199291.4107533,0
+SACH.US,D,20220504,000000,4.49335,4.49335,4.32731,4.45582,269051.77277556,0
+SACH.US,D,20220505,000000,4.4183,4.49335,4.29917,4.48397,385067.81738501,0
+SACH.US,D,20220506,000000,4.4183,4.53087,4.4183,4.45582,178635.13729816,0
+SACH.US,D,20220509,000000,4.40892,4.49335,4.10874,4.1275,548378.91427869,0
+SACH.US,D,20220510,000000,4.16502,4.20592,3.99618,4.05245,317240.14998909,0
+SACH.US,D,20220511,000000,4.1275,4.20255,4.05245,4.13688,220714.15273373,0
+SACH.US,D,20220512,000000,4.15565,4.15565,3.97741,4.0337,211117.83887486,0
+SACH.US,D,20220513,000000,4.06184,4.24945,4.06184,4.21193,129495.87006439,0
+SACH.US,D,20220516,000000,4.22131,4.31512,4.22131,4.26822,429.60614142672,0
+SACH.US,D,20220517,000000,4.35264,4.43706,4.29335,4.43706,136483.63248884,0
+SACH.US,D,20220518,000000,4.43706,4.43706,4.31512,4.34325,120059.45923584,0
+SACH.US,D,20220519,000000,4.34325,5.64717,4.34325,4.77476,4543851.4141129,0
+SACH.US,D,20220520,000000,4.83105,4.84044,4.56839,4.69034,370624.30966741,0
+SACH.US,D,20220523,000000,4.69973,4.76492,4.57777,4.61529,587281.18951214,0
+SACH.US,D,20220524,000000,4.59653,4.68097,4.52149,4.65282,199118.71548058,0
+SACH.US,D,20220525,000000,4.60592,4.76539,4.59663,4.7091,141029.14263039,0
+SACH.US,D,20220526,000000,4.7091,4.76539,4.68097,4.69973,186458.65956101,0
+SACH.US,D,20220527,000000,4.77476,4.77476,4.6622,4.71849,250723.68744168,0
+SACH.US,D,20220531,000000,4.65282,4.72777,4.65282,4.67158,158951.07426728,0
+SACH.US,D,20220601,000000,4.69034,4.75601,4.67158,4.72786,141959.77826678,0
+SACH.US,D,20220602,000000,4.76539,4.80291,4.65282,4.69034,218961.61552156,0
+SACH.US,D,20220603,000000,4.69973,4.77476,4.64344,4.76539,191326.10780358,0
+SACH.US,D,20220606,000000,4.76539,4.80291,4.6622,4.68097,201958.59329885,0
+SACH.US,D,20220607,000000,4.69973,4.72786,4.6622,4.7091,161318.70513604,0
+SACH.US,D,20220608,000000,4.69973,4.71736,4.61999,4.69034,127017.37309463,0
+SACH.US,D,20220609,000000,4.65282,4.69034,4.60592,4.62468,84802.973093391,0
+SACH.US,D,20220610,000000,4.60592,4.61529,4.45582,4.50273,259055.70134091,0
+SACH.US,D,20220613,000000,4.35264,4.40892,4.05245,4.05245,509422.27201491,0
+SACH.US,D,20220614,000000,4.0806,4.08989,4.01494,4.02431,231413.79750172,0
+SACH.US,D,20220615,000000,4.07121,4.10874,3.91174,3.9305,432569.67758842,0
+SACH.US,D,20220616,000000,3.89298,3.92113,3.65846,3.69599,622110.20155356,0
+SACH.US,D,20220617,000000,3.75227,3.91174,3.5928,3.5928,662302.36123151,0
+SACH.US,D,20220621,000000,3.70537,3.99618,3.70537,3.7429,504634.7752875,0
+SACH.US,D,20220622,000000,3.75227,3.90237,3.66785,3.66785,331718.83637334,0
+SACH.US,D,20220623,000000,3.66785,3.82732,3.65846,3.7898,246890.27879511,0
+SACH.US,D,20220624,000000,3.79918,3.96803,3.79918,3.91174,214179.44889515,0
+SACH.US,D,20220627,000000,3.98679,4.06118,3.82732,3.86484,220263.22618827,0
+SACH.US,D,20220628,000000,3.92113,3.96803,3.82732,3.87422,140932.134792,0
+SACH.US,D,20220629,000000,3.87422,3.88361,3.75227,3.77103,137121.11256967,0
+SACH.US,D,20220630,000000,3.7898,3.86475,3.69599,3.82732,135345.12291305,0
+SACH.US,D,20220701,000000,3.82732,3.91174,3.77103,3.89298,88028.750224799,0
+SACH.US,D,20220705,000000,3.90237,3.93989,3.76166,3.91174,190962.59491468,0
+SACH.US,D,20220706,000000,3.93989,3.98679,3.85546,3.91174,174708.98489401,0
+SACH.US,D,20220707,000000,3.89298,4.0337,3.89298,4.01494,136933.49301411,0
+SACH.US,D,20220708,000000,4.02431,4.03256,3.90237,4.01494,121450.61559952,0
+SACH.US,D,20220711,000000,4.19317,4.36239,4.17159,4.28697,520867.06490413,0
+SACH.US,D,20220712,000000,4.26822,4.35611,4.21193,4.24945,303300.86982707,0
+SACH.US,D,20220713,000000,4.22131,4.33388,4.19317,4.31512,269974.94627053,0
+SACH.US,D,20220714,000000,4.28697,4.30105,4.22131,4.28697,276731.38231113,0
+SACH.US,D,20220715,000000,4.33388,4.43706,4.27759,4.32449,277347.54198792,0
+SACH.US,D,20220718,000000,4.39016,4.46521,4.34325,4.42769,402163.58336531,0
+SACH.US,D,20220719,000000,4.50273,4.54025,4.43706,4.46521,617515.65448272,0
+SACH.US,D,20220720,000000,4.47487,4.47487,4.36856,4.39755,404695.38134637,0
+SACH.US,D,20220721,000000,4.39755,4.44588,4.35889,4.43621,206066.28267331,0
+SACH.US,D,20220722,000000,4.40722,4.41688,4.24417,4.3009,146653.65333806,0
+SACH.US,D,20220725,000000,4.29124,4.36856,4.27191,4.29124,193679.25333957,0
+SACH.US,D,20220726,000000,4.29124,4.40722,4.29124,4.37822,500956.62934947,0
+SACH.US,D,20220727,000000,4.47487,4.63918,4.44588,4.62951,653713.78135439,0
+SACH.US,D,20220728,000000,4.63918,4.70683,4.56186,4.61018,539948.04268406,0
+SACH.US,D,20220729,000000,4.65851,4.78415,4.62951,4.62951,470995.78668184,0
+SACH.US,D,20220801,000000,4.64884,4.72616,4.59085,4.66817,394592.89601271,0
+SACH.US,D,20220802,000000,4.67784,4.8808,4.64884,4.82281,313819.57334344,0
+SACH.US,D,20220803,000000,4.87113,4.93879,4.83247,4.89046,226262.97600729,0
+SACH.US,D,20220804,000000,4.93879,4.95831,4.86147,4.90979,319826.8480103,0
+SACH.US,D,20220805,000000,4.90979,4.90979,4.82281,4.84214,362807.93601169,0
+SACH.US,D,20220808,000000,4.90013,4.94845,4.87113,4.91946,620182.30401998,0
+SACH.US,D,20220809,000000,4.92912,4.92912,4.84214,4.91946,264167.98934184,0
+SACH.US,D,20220810,000000,4.91946,4.91946,4.74549,4.75515,503603.30668289,0
+SACH.US,D,20220811,000000,4.77448,4.85664,4.74549,4.78415,511637.49334982,0
+SACH.US,D,20220812,000000,4.78415,4.80348,4.70683,4.74549,313454.3360101,0
+SACH.US,D,20220815,000000,4.76482,4.93396,4.76482,4.8808,392636.34134598,0
+SACH.US,D,20220816,000000,4.90979,4.92912,4.87964,4.92912,352249.16267801,0
+SACH.US,D,20220817,000000,4.92912,4.92912,4.83247,4.86147,167579.78667207,0
+SACH.US,D,20220818,000000,4.90013,4.90013,4.72616,4.74549,377071.85067881,0
+SACH.US,D,20220819,000000,4.72616,4.72616,4.65851,4.6875,272603.62667545,0
+SACH.US,D,20220822,000000,4.63918,4.63918,4.42655,4.47487,376212.04267879,0
+SACH.US,D,20220823,000000,4.47487,4.50387,4.43138,4.46521,233625.66400753,0
+SACH.US,D,20220824,000000,4.46521,4.53692,4.40722,4.42655,157337.6213384,0
+SACH.US,D,20220825,000000,4.42655,4.46511,4.39755,4.45554,295122.11200951,0
+SACH.US,D,20220826,000000,4.43621,4.45554,4.33956,4.35889,294222.98667615,0
+SACH.US,D,20220829,000000,4.31057,4.40722,4.30805,4.34923,296857.24800956,0
+SACH.US,D,20220830,000000,4.34923,4.37822,4.2721,4.3299,229642.19734073,0
+SACH.US,D,20220831,000000,4.3299,4.34381,4.27191,4.27191,211765.22667349,0
+SACH.US,D,20220901,000000,4.25258,4.3009,4.11727,4.15593,244169.95200787,0
+SACH.US,D,20220902,000000,4.19459,4.2461,4.13563,4.19459,199812.75733977,0
+SACH.US,D,20220906,000000,4.24291,4.3299,4.15593,4.17526,175270.46400565,0
+SACH.US,D,20220907,000000,4.19459,4.22358,4.13177,4.19459,181889.22667253,0
+SACH.US,D,20220908,000000,4.18492,4.22841,4.14626,4.18492,175592.24533899,0
+SACH.US,D,20220909,000000,4.25258,4.35889,4.20425,4.28157,167717.39733874,0
+SACH.US,D,20220912,000000,4.27191,4.32632,4.21392,4.21392,253443.6693415,0
+SACH.US,D,20220913,000000,4.22358,4.24291,4.16559,4.20425,297665.32267626,0
+SACH.US,D,20220914,000000,4.16559,4.25258,4.15593,4.18492,246276.53334127,0
+SACH.US,D,20220915,000000,4.25258,4.25258,4.1366,4.1366,190732.52267281,0
+SACH.US,D,20220916,000000,4.12693,4.16559,4.00129,4.05928,335353.0560108,0
+SACH.US,D,20220919,000000,4.03028,4.11727,4.01095,4.01095,159428.6826718,0
+SACH.US,D,20220920,000000,3.97229,4.02062,3.93615,3.95296,182425.18400588,0
+SACH.US,D,20220921,000000,3.97229,4.00129,3.88531,3.90464,158021.53600509,0
+SACH.US,D,20220922,000000,3.87564,3.90406,3.78866,3.84665,384300.03201238,0
+SACH.US,D,20220923,000000,3.83698,3.84665,3.69201,3.77899,391088.4800126,0
+SACH.US,D,20220926,000000,3.74034,3.7501,3.38273,3.38273,436628.29868073,0
+SACH.US,D,20220927,000000,3.45039,3.54704,3.16044,3.17977,902911.17869576,0
+SACH.US,D,20220928,000000,3.1991,3.43106,3.17977,3.35374,346837.85601117,0
+SACH.US,D,20220929,000000,3.37307,3.42139,3.12178,3.15077,340854.37867765,0
+SACH.US,D,20220930,000000,3.24742,3.33441,3.14111,3.21843,364411.66934507,0
+SACH.US,D,20221003,000000,3.28608,3.34417,3.1499,3.33441,369260.11734523,0
+SACH.US,D,20221004,000000,3.41173,3.60503,3.3924,3.5857,324561.48267712,0
+SACH.US,D,20221005,000000,3.56637,3.61469,3.44072,3.5567,167185.57867205,0
+SACH.US,D,20221006,000000,3.52771,3.63402,3.45039,3.46005,148009.06667143,0
+SACH.US,D,20221007,000000,3.49871,3.68235,3.46972,3.5857,240212.35200774,0
+SACH.US,D,20221010,000000,3.62436,3.78769,3.61952,3.64369,280447.4346757,0
+SACH.US,D,20221011,000000,3.65335,3.71134,3.53737,3.5857,222334.34667383,0
+SACH.US,D,20221012,000000,3.60503,3.61469,3.50838,3.56637,150284.29867151,0
+SACH.US,D,20221013,000000,3.51804,3.63402,3.47938,3.60503,134963.98933768,0
+SACH.US,D,20221014,000000,3.60503,3.68225,3.53737,3.5567,119131.52000384,0
+SACH.US,D,20221017,000000,3.60503,3.68235,3.57603,3.62436,181842.66667252,0
+SACH.US,D,20221018,000000,3.68235,3.75966,3.65335,3.70168,205826.24000663,0
+SACH.US,D,20221019,000000,3.69201,3.78866,3.67268,3.71134,202150.06933985,0
+SACH.US,D,20221020,000000,3.75966,3.81765,3.68235,3.73067,181481.56800585,0
+SACH.US,D,20221021,000000,3.70168,3.74865,3.62436,3.66302,261568.90667509,0
+SACH.US,D,20221024,000000,3.67268,3.72101,3.65335,3.68235,169284.91733879,0
+SACH.US,D,20221025,000000,3.67268,3.73067,3.66302,3.71134,200606.34667313,0
+SACH.US,D,20221026,000000,3.75,3.75966,3.70168,3.70168,165362.49600533,0
+SACH.US,D,20221027,000000,3.68235,3.70168,3.5567,3.57603,449451.95734781,0
+SACH.US,D,20221028,000000,3.60503,3.71134,3.60503,3.69201,266598.42134192,0
+SACH.US,D,20221031,000000,3.70168,3.87564,3.69201,3.80799,445375.37068102,0
+SACH.US,D,20221101,000000,3.86598,3.86598,3.73067,3.78866,258899.46667501,0
+SACH.US,D,20221102,000000,3.86598,3.86598,3.70168,3.72101,308171.32800993,0
+SACH.US,D,20221103,000000,3.72101,3.7789,3.64369,3.75,345793.87734447,0
+SACH.US,D,20221104,000000,3.77,3.785,3.6099,3.63,354542,0
+SACH.US,D,20221107,000000,3.58,3.6,3.38,3.44,806550,0
+SACH.US,D,20221108,000000,3.45,3.45,3.2695,3.33,602855,0
+SACH.US,D,20221109,000000,3.33,3.46,3.31,3.35,237004,0
+SACH.US,D,20221110,000000,3.5,3.78,3.5,3.72,534344,0
+SACH.US,D,20221111,000000,3.74,3.77,3.7,3.73,328278,0
+SACH.US,D,20221114,000000,3.74,3.74,3.56,3.58,443004,0
+SACH.US,D,20221115,000000,3.64,3.7,3.59,3.63,336615,0
+SACH.US,D,20221116,000000,3.63,3.72,3.58,3.71,309543,0
+SACH.US,D,20221117,000000,3.67,3.76,3.65,3.75,221161,0
+SACH.US,D,20221118,000000,3.76,3.805,3.71,3.8,480846,0
+SACH.US,D,20221121,000000,3.77,3.78,3.6,3.6,248370,0
+SACH.US,D,20221122,000000,3.62,3.69,3.52,3.54,443704,0
+SACH.US,D,20221123,000000,3.52,3.63,3.5,3.61,311843,0
+SACH.US,D,20221125,000000,3.61,3.66,3.55,3.65,180274,0
+SACH.US,D,20221128,000000,3.62,3.65,3.52,3.52,346848,0
+SACH.US,D,20221129,000000,3.52,3.54,3.45,3.51,316825,0
+SACH.US,D,20221130,000000,3.47,3.6,3.46,3.6,284047,0
+SACH.US,D,20221201,000000,3.61,3.69,3.54,3.56,306309,0
+SACH.US,D,20221202,000000,3.51,3.5576,3.47,3.52,256478,0
+SACH.US,D,20221205,000000,3.55,3.565,3.45,3.45,213876,0
+SACH.US,D,20221206,000000,3.47,3.48,3.3601,3.41,407352,0
+SACH.US,D,20221207,000000,3.39,3.415,3.3,3.35,347326,0
+SACH.US,D,20221208,000000,3.35,3.4385,3.33,3.38,239356,0
+SACH.US,D,20221209,000000,3.4,3.52,3.39,3.48,269775,0
+SACH.US,D,20221212,000000,3.49,3.5,3.395,3.49,262592,0
+SACH.US,D,20221213,000000,3.51,3.565,3.4,3.45,508751,0
+SACH.US,D,20221214,000000,3.48,3.52,3.42,3.45,396684,0
+SACH.US,D,20221215,000000,3.44,3.5368,3.42,3.5,483733,0
+SACH.US,D,20221216,000000,3.5,3.55,3.45,3.45,396710,0
+SACH.US,D,20221219,000000,3.48,3.63,3.45,3.47,508227,0
+SACH.US,D,20221220,000000,3.48,3.48,3.38,3.38,1035914,0
+SACH.US,D,20221221,000000,3.42,3.53,3.34,3.43,1341301,0
+SACH.US,D,20221222,000000,3.43,3.45,3.35,3.44,420632,0
+SACH.US,D,20221223,000000,3.43,3.4999,3.4149,3.43,146206,0
+SACH.US,D,20221227,000000,3.44,3.56,3.42,3.55,367229,0
+SACH.US,D,20221228,000000,3.57,3.57,3.39,3.41,539012,0
+SACH.US,D,20221229,000000,3.33,3.38,3.31,3.36,357931,0
+SACH.US,D,20221230,000000,3.32,3.35,3.27,3.3,641603,0
+SACH.US,D,20230103,000000,3.32,3.325,3.16,3.16,739793,0
+SACH.US,D,20230104,000000,3.2,3.38,3.18,3.37,491640,0
+SACH.US,D,20230105,000000,3.37,3.4,3.3,3.4,266882,0
+SACH.US,D,20230106,000000,3.42,3.49,3.38,3.47,366579,0
+SACH.US,D,20230109,000000,3.49,3.53,3.43,3.48,296871,0
+SACH.US,D,20230110,000000,3.5,3.59,3.45,3.56,429614,0
+SACH.US,D,20230111,000000,3.54,3.75,3.53,3.7,432444,0
+SACH.US,D,20230112,000000,3.71,3.74,3.51,3.59,574679,0
+SACH.US,D,20230113,000000,3.59,3.75,3.58,3.75,349507,0
+SACH.US,D,20230117,000000,3.75,3.805,3.72,3.76,438442,0
+SACH.US,D,20230118,000000,3.78,3.8,3.71,3.74,326444,0
+SACH.US,D,20230119,000000,3.7,3.72,3.62,3.69,340463,0
+SACH.US,D,20230120,000000,3.72,3.76,3.65,3.76,329429,0
+SACH.US,D,20230123,000000,3.75,3.7914,3.69,3.77,421265,0
+SACH.US,D,20230124,000000,3.75,3.7707,3.71,3.74,360157,0
+SACH.US,D,20230125,000000,3.73,3.76,3.6677,3.73,1061581,0
+SACH.US,D,20230126,000000,3.77,3.81,3.71,3.79,314213,0
+SACH.US,D,20230127,000000,3.8,3.8387,3.76,3.83,325789,0
+SACH.US,D,20230130,000000,3.83,3.83,3.72,3.74,426440,0
+SACH.US,D,20230131,000000,3.73,3.83,3.73,3.8,205863,0
+SACH.US,D,20230201,000000,3.83,3.84,3.755,3.81,368952,0
+SACH.US,D,20230202,000000,3.82,3.88,3.77,3.77,566866,0
+SACH.US,D,20230203,000000,3.79,3.85,3.755,3.76,208097,0
+SACH.US,D,20230206,000000,3.79,3.83,3.78,3.82,339408,0
+SACH.US,D,20230207,000000,3.8,3.89,3.8,3.89,344402,0
+SACH.US,D,20230208,000000,3.85,3.895,3.8301,3.84,253013,0
+SACH.US,D,20230209,000000,3.87,3.89,3.78,3.78,194913,0
+SACH.US,D,20230210,000000,3.75,3.78,3.68,3.72,355610,0
+SACH.US,D,20230213,000000,3.75,3.82,3.71,3.82,244819,0
+SACH.US,D,20230214,000000,3.83,3.861,3.78,3.83,290390,0
+SACH.US,D,20230215,000000,3.83,3.861,3.78,3.86,240658,0
+SACH.US,D,20230216,000000,3.84,3.87,3.77,3.82,350654,0
+SACH.US,D,20230217,000000,3.85,3.9,3.77,3.87,383726,0
+SACH.US,D,20230221,000000,3.89,3.91,3.81,3.83,466100,0
+SACH.US,D,20230222,000000,3.85,3.87,3.78,3.81,226724,0
+SACH.US,D,20230223,000000,3.81,3.83,3.75,3.79,142343,0
+SACH.US,D,20230224,000000,3.81,3.81,3.7625,3.78,104329,0
+SACH.US,D,20230227,000000,3.79,3.82,3.76,3.82,248674,0
+SACH.US,D,20230228,000000,3.81,3.84,3.8,3.8,109901,0
+SACH.US,D,20230301,000000,3.81,3.84,3.77,3.79,191377,0
+SACH.US,D,20230302,000000,3.78,3.78,3.74,3.77,159932,0
+SACH.US,D,20230303,000000,3.77,3.83,3.77,3.82,180151,0
+SACH.US,D,20230306,000000,3.8,3.83,3.7897,3.81,193183,0
+SACH.US,D,20230307,000000,3.84,3.84,3.78,3.81,181830,0
+SACH.US,D,20230308,000000,3.78,3.82,3.78,3.8,209172,0
+SACH.US,D,20230309,000000,3.8,3.825,3.71,3.71,181410,0
+SACH.US,D,20230310,000000,3.75,3.75,3.41,3.45,632583,0
+SACH.US,D,20230313,000000,3.41,3.46,3.28,3.38,404460,0
+SACH.US,D,20230314,000000,3.42,3.6,3.42,3.49,388565,0
+SACH.US,D,20230315,000000,3.46,3.4616,3.3,3.4,345323,0
+SACH.US,D,20230316,000000,3.41,3.47,3.3,3.44,216595,0
+SACH.US,D,20230317,000000,3.42,3.44,3.31,3.39,439437,0
+SACH.US,D,20230320,000000,3.45,3.47,3.36,3.39,279666,0
+SACH.US,D,20230321,000000,3.48,3.5882,3.4508,3.56,239002,0
+SACH.US,D,20230322,000000,3.59,3.62,3.505,3.52,215554,0
+SACH.US,D,20230323,000000,3.51,3.6,3.4799,3.49,198450,0
+SACH.US,D,20230324,000000,3.46,3.6,3.43,3.58,138375,0
+SACH.US,D,20230327,000000,3.59,3.6394,3.5531,3.61,157380,0
+SACH.US,D,20230328,000000,3.59,3.66,3.57,3.65,184257,0
+SACH.US,D,20230329,000000,3.66,3.7125,3.65,3.67,201222,0
+SACH.US,D,20230330,000000,3.72,3.72,3.54,3.61,338894,0
+SACH.US,D,20230331,000000,3.67,3.89,3.65,3.72,756493,0
+SACH.US,D,20230403,000000,3.83,3.83,3.67,3.7,339345,0
+SACH.US,D,20230404,000000,3.74,3.74,3.61,3.63,204202,0
+SACH.US,D,20230405,000000,3.65,3.76,3.5846,3.76,393305,0
+SACH.US,D,20230406,000000,3.78,3.78,3.69,3.7,293360,0
+SACH.US,D,20230410,000000,3.73,3.8,3.7211,3.75,583581,0
+SACH.US,D,20230411,000000,3.78,3.7985,3.72,3.72,531333,0
+SACH.US,D,20230412,000000,3.75,3.85,3.75,3.8,382107,0
+SACH.US,D,20230413,000000,3.8,3.83,3.77,3.83,514489,0
+SACH.US,D,20230414,000000,3.7,3.725,3.55,3.61,445930,0
+SACH.US,D,20230417,000000,3.58,3.67,3.56,3.66,354144,0
+SACH.US,D,20230418,000000,3.66,3.66,3.51,3.51,365797,0
+SACH.US,D,20230419,000000,3.54,3.58,3.45,3.53,394958,0
+SACH.US,D,20230420,000000,3.51,3.59,3.46,3.56,314531,0
+SACH.US,D,20230421,000000,3.55,3.57,3.47,3.5,198500,0
+SACH.US,D,20230424,000000,3.53,3.6,3.49,3.58,410220,0
+SACH.US,D,20230425,000000,3.56,3.57,3.42,3.43,412646,0
+SACH.US,D,20230426,000000,3.46,3.48,3.41,3.43,194058,0
+SACH.US,D,20230427,000000,3.47,3.47,3.41,3.47,230442,0
+SACH.US,D,20230428,000000,3.48,3.515,3.46,3.48,173363,0
+SACH.US,D,20230501,000000,3.48,3.51,3.35,3.41,425925,0
+SACH.US,D,20230502,000000,3.41,3.42,3.23,3.27,411644,0
+SACH.US,D,20230503,000000,3.25,3.2979,3.24,3.28,285120,0
+SACH.US,D,20230504,000000,3.28,3.3,3.23,3.3,247989,0
+SACH.US,D,20230505,000000,3.33,3.4101,3.31,3.35,349653,0
+SACH.US,D,20230508,000000,3.39,3.4,3.335,3.37,179142,0
+SACH.US,D,20230509,000000,3.37,3.37,3.29,3.31,197555,0
+SACH.US,D,20230510,000000,3.32,3.4,3.3188,3.35,190032,0
+SACH.US,D,20230511,000000,3.36,3.37,3.27,3.33,209077,0
+SACH.US,D,20230512,000000,3.31,3.34,3.27,3.32,158882,0
+SACH.US,D,20230515,000000,3.32,3.32,3.135,3.19,771570,0
+SACH.US,D,20230516,000000,3.16,3.19,3.07,3.07,447789,0
+SACH.US,D,20230517,000000,3.15,3.19,3.09,3.13,349943,0
+SACH.US,D,20230518,000000,3.13,3.19,3.12,3.17,281532,0
+SACH.US,D,20230519,000000,3.17,3.171,3.08,3.11,184681,0
+SACH.US,D,20230522,000000,3.14,3.14,3.04,3.05,547857,0
+SACH.US,D,20230523,000000,3.06,3.13,3.05,3.05,394674,0
+SACH.US,D,20230524,000000,3.05,3.06,3,3.04,254321,0
+SACH.US,D,20230525,000000,3.02,3.03,2.99,3,339394,0
+SACH.US,D,20230526,000000,3,3.06,2.985,3.05,285509,0
+SACH.US,D,20230530,000000,3.06,3.12,3.0501,3.11,248385,0
+SACH.US,D,20230531,000000,3.1,3.11,3.05,3.1,172868,0
+SACH.US,D,20230601,000000,3.1,3.11,3.05,3.07,456160,0
+SACH.US,D,20230602,000000,3.07,3.19,3.07,3.19,329521,0
+SACH.US,D,20230605,000000,3.21,3.22,3.17,3.18,168085,0
+SACH.US,D,20230606,000000,3.17,3.32,3.17,3.3,166032,0
+SACH.US,D,20230607,000000,3.3,3.43,3.3,3.4,251678,0
+SACH.US,D,20230608,000000,3.4,3.44,3.3408,3.43,176877,0
+SACH.US,D,20230609,000000,3.45,3.45,3.37,3.41,152060,0
+SACH.US,D,20230612,000000,3.41,3.41,3.305,3.32,248456,0
+SACH.US,D,20230613,000000,3.33,3.38,3.32,3.37,157754,0
+SACH.US,D,20230614,000000,3.38,3.4,3.3,3.3,205920,0
+SACH.US,D,20230615,000000,3.3,3.34,3.29,3.32,148963,0
+SACH.US,D,20230616,000000,3.34,3.36,3.295,3.36,236851,0
+SACH.US,D,20230620,000000,3.36,3.43,3.3323,3.41,174975,0
+SACH.US,D,20230621,000000,3.4,3.41,3.335,3.34,154184,0
+SACH.US,D,20230622,000000,3.32,3.4,3.31,3.32,147727,0
+SACH.US,D,20230623,000000,3.3,3.345,3.29,3.32,114320,0
+SACH.US,D,20230626,000000,3.35,3.42,3.33,3.41,228983,0
+SACH.US,D,20230627,000000,3.39,3.47,3.39,3.47,167314,0
+SACH.US,D,20230628,000000,3.47,3.49,3.42,3.48,126851,0
+SACH.US,D,20230629,000000,3.42,3.525,3.42,3.48,256026,0
+SACH.US,D,20230630,000000,3.53,3.53,3.445,3.49,210593,0
+SACH.US,D,20230703,000000,3.5,3.52,3.4808,3.51,112963,0
+SACH.US,D,20230705,000000,3.5,3.5388,3.48,3.49,285862,0
+SACH.US,D,20230706,000000,3.51,3.51,3.44,3.47,165692,0
+SACH.US,D,20230707,000000,3.46,3.52,3.46,3.52,122797,0
+SACH.US,D,20230710,000000,3.52,3.56,3.51,3.56,126950,0
+SACH.US,D,20230711,000000,3.55,3.6,3.55,3.6,121838,0
+SACH.US,D,20230712,000000,3.6,3.65,3.59,3.64,199349,0
+SACH.US,D,20230713,000000,3.63,3.68,3.63,3.68,140297,0
+SACH.US,D,20230714,000000,3.68,3.68,3.6513,3.67,147408,0
+SACH.US,D,20230717,000000,3.67,3.75,3.66,3.75,206719,0
+SACH.US,D,20230718,000000,3.75,3.78,3.7,3.72,214501,0
+SACH.US,D,20230719,000000,3.75,3.7693,3.73,3.75,200407,0
+SACH.US,D,20230720,000000,3.73,3.74,3.58,3.58,325358,0
+SACH.US,D,20230721,000000,3.59,3.62,3.56,3.6,146693,0
+SACH.US,D,20230724,000000,3.6,3.6491,3.6,3.63,163159,0
+SACH.US,D,20230725,000000,3.63,3.6495,3.57,3.59,214418,0
+SACH.US,D,20230726,000000,3.64,3.74,3.63,3.74,392735,0
+SACH.US,D,20230727,000000,3.72,3.77,3.68,3.7,311498,0
+SACH.US,D,20230728,000000,3.75,3.82,3.72,3.81,310578,0
+SACH.US,D,20230731,000000,3.85,3.975,3.85,3.92,672308,0
+SACH.US,D,20230801,000000,3.95,3.95,3.86,3.92,325961,0
+SACH.US,D,20230802,000000,3.9,3.945,3.85,3.88,830571,0
+SACH.US,D,20230803,000000,3.85,3.85,3.73,3.73,2101257,0
+SACH.US,D,20230804,000000,3.64,3.66,3.47,3.48,752917,0
+SACH.US,D,20230807,000000,3.51,3.51,3.36,3.4,915318,0
+SACH.US,D,20230808,000000,3.4,3.4,3.3399,3.37,236763,0
+SACH.US,D,20230809,000000,3.41,3.5,3.4,3.41,420880,0
+SACH.US,D,20230810,000000,3.45,3.4547,3.36,3.41,227627,0
+SACH.US,D,20230811,000000,3.46,3.48,3.43,3.47,230566,0
+SACH.US,D,20230814,000000,3.4,3.5,3.38,3.44,296137,0
+SACH.US,D,20230815,000000,3.44,3.44,3.24,3.35,385815,0
+SACH.US,D,20230816,000000,3.35,3.48,3.35,3.45,230145,0
+SACH.US,D,20230817,000000,3.37,3.45,3.33,3.33,266594,0
+SACH.US,D,20230818,000000,3.35,3.41,3.33,3.34,308088,0
+SACH.US,D,20230821,000000,3.35,3.38,3.3,3.32,184203,0
+SACH.US,D,20230822,000000,3.33,3.38,3.33,3.35,123846,0
+SACH.US,D,20230823,000000,3.37,3.41,3.35,3.38,142092,0
+SACH.US,D,20230824,000000,3.38,3.45,3.38,3.44,128289,0
+SACH.US,D,20230825,000000,3.45,3.48,3.435,3.46,146340,0
+SACH.US,D,20230828,000000,3.45,3.52,3.45,3.48,104757,0
+SACH.US,D,20230829,000000,3.48,3.5448,3.48,3.5,150802,0
+SACH.US,D,20230830,000000,3.5,3.5299,3.48,3.5,116620,0
+SACH.US,D,20230831,000000,3.5,3.5395,3.45,3.47,167986,0
+SACH.US,D,20230901,000000,3.48,3.55,3.45,3.48,372322,0
+SACH.US,D,20230905,000000,3.5,3.55,3.46,3.52,197443,0
+SACH.US,D,20230906,000000,3.53,3.53,3.46,3.46,124908,0
+SACH.US,D,20230907,000000,3.45,3.55,3.45,3.54,137857,0
+SACH.US,D,20230908,000000,3.52,3.55,3.5,3.54,120065,0
+SACH.US,D,20230911,000000,3.55,3.63,3.545,3.61,136489,0
+SACH.US,D,20230912,000000,3.63,3.69,3.61,3.61,185674,0
+SACH.US,D,20230913,000000,3.61,3.6692,3.565,3.61,179081,0
+SACH.US,D,20230914,000000,3.62,3.74,3.62,3.7,186710,0
+SACH.US,D,20230915,000000,3.68,3.75,3.6788,3.75,212025,0
+SACH.US,D,20230918,000000,3.71,3.75,3.6882,3.69,350974,0
+SACH.US,D,20230919,000000,3.68,3.719,3.65,3.69,238596,0
+SACH.US,D,20230920,000000,3.7,3.7193,3.67,3.67,110948,0
+SACH.US,D,20230921,000000,3.65,3.66,3.58,3.59,155886,0
+SACH.US,D,20230922,000000,3.59,3.675,3.57,3.64,196389,0
+SACH.US,D,20230925,000000,3.64,3.64,3.58,3.58,172877,0
+SACH.US,D,20230926,000000,3.58,3.6,3.46,3.46,171096,0
+SACH.US,D,20230927,000000,3.5,3.5599,3.47,3.47,112319,0
+SACH.US,D,20230928,000000,3.47,3.53,3.465,3.51,208953,0
+SACH.US,D,20230929,000000,3.51,3.5498,3.475,3.53,170155,0
+SACH.US,D,20231002,000000,3.52,3.525,3.43,3.45,124060,0
+SACH.US,D,20231003,000000,3.43,3.445,3.3,3.35,422658,0
+SACH.US,D,20231004,000000,3.31,3.34,3.28,3.31,193941,0
+SACH.US,D,20231005,000000,3.3,3.42,3.3,3.39,119462,0
+SACH.US,D,20231006,000000,3.37,3.44,3.365,3.44,104782,0
+SACH.US,D,20231009,000000,3.4,3.5,3.4,3.46,115920,0
+SACH.US,D,20231010,000000,3.51,3.54,3.49,3.54,145604,0
+SACH.US,D,20231011,000000,3.55,3.58,3.5401,3.56,80080,0
+SACH.US,D,20231012,000000,3.57,3.57,3.46,3.5,132139,0
+SACH.US,D,20231013,000000,3.5,3.53,3.495,3.5,56071,0
+SACH.US,D,20231016,000000,3.5,3.65,3.495,3.61,197820,0
+SACH.US,D,20231017,000000,3.61,3.71,3.5976,3.69,196119,0
+SACH.US,D,20231018,000000,3.65,3.65,3.5688,3.6,147680,0
+SACH.US,D,20231019,000000,3.55,3.57,3.47,3.48,149505,0
+SACH.US,D,20231020,000000,3.44,3.515,3.44,3.47,211064,0
+SACH.US,D,20231023,000000,3.45,3.505,3.42,3.43,235401,0
+SACH.US,D,20231024,000000,3.41,3.445,3.24,3.24,640108,0
+SACH.US,D,20231025,000000,3.27,3.28,3.2,3.21,259926,0
+SACH.US,D,20231026,000000,3.22,3.39,3.22,3.36,223725,0
+SACH.US,D,20231027,000000,3.36,3.38,3.2599,3.31,271188,0
+SACH.US,D,20231030,000000,3.24,3.25,3.18,3.21,226101,0
+SACH.US,D,20231031,000000,3.24,3.29,3.23,3.25,116655,0
+SACH.US,D,20231101,000000,3.24,3.26,3.18,3.19,138869,0
+SACH.US,D,20231102,000000,3.22,3.32,3.22,3.32,194843,0
+SACH.US,D,20231103,000000,3.37,3.49,3.37,3.45,301510,0
+SACH.US,D,20231106,000000,3.45,3.46,3.39,3.41,162304,0
+SACH.US,D,20231107,000000,3.44,3.5,3.4296,3.5,200878,0
+SACH.US,D,20231108,000000,3.48,3.63,3.47,3.47,236063,0
+SACH.US,D,20231109,000000,3.48,3.5,3.43,3.43,149047,0
+SACH.US,D,20231110,000000,3.41,3.45,3.41,3.43,136416,0
+SACH.US,D,20231113,000000,3.43,3.45,3.39,3.4,122685,0
+SACH.US,D,20231114,000000,3.5,3.61,3.42,3.52,284553,0
+SACH.US,D,20231115,000000,3.51,3.6,3.51,3.6,214565,0
+SACH.US,D,20231116,000000,3.59,3.59,3.53,3.53,167817,0
+SACH.US,D,20231117,000000,3.52,3.58,3.52,3.55,135088,0
+SACH.US,D,20231120,000000,3.52,3.63,3.5122,3.55,283977,0
+SACH.US,D,20231121,000000,3.53,3.59,3.53,3.55,187924,0
+SACH.US,D,20231122,000000,3.56,3.64,3.56,3.6,231961,0
+SACH.US,D,20231124,000000,3.59,3.7,3.57,3.7,122719,0
+SACH.US,D,20231127,000000,3.65,3.69,3.63,3.63,179663,0
+SACH.US,D,20231128,000000,3.64,3.65,3.61,3.63,103323,0
+SACH.US,D,20231129,000000,3.62,3.66,3.61,3.62,213015,0
+SACH.US,D,20231130,000000,3.61,3.75,3.61,3.75,269019,0
+SACH.US,D,20231201,000000,3.74,3.89,3.7379,3.89,668291,0
+SACH.US,D,20231204,000000,3.85,3.91,3.83,3.87,237544,0
+SACH.US,D,20231205,000000,3.82,3.91,3.82,3.87,227662,0
+SACH.US,D,20231206,000000,3.87,3.91,3.775,3.78,207107,0
+SACH.US,D,20231207,000000,3.79,3.86,3.79,3.85,197486,0
+SACH.US,D,20231208,000000,3.83,3.83,3.76,3.77,166590,0
+SACH.US,D,20231211,000000,3.78,3.818,3.76,3.78,219391,0
+SACH.US,D,20231212,000000,3.78,3.84,3.7708,3.78,177002,0
+SACH.US,D,20231213,000000,3.8,3.88,3.75,3.86,202657,0
+SACH.US,D,20231214,000000,3.93,3.98,3.81,3.83,412351,0
+SACH.US,D,20231215,000000,3.83,3.83,3.76,3.8,560086,0
+SACH.US,D,20231218,000000,3.83,3.83,3.64,3.69,1407087,0
+SACH.US,D,20231219,000000,3.74,3.74,3.64,3.69,920295,0
+SACH.US,D,20231220,000000,3.72,3.765,3.65,3.68,787009,0
+SACH.US,D,20231221,000000,3.71,3.72,3.61,3.72,1023235,0
+SACH.US,D,20231222,000000,3.69,3.77,3.69,3.74,461737,0
+SACH.US,D,20231226,000000,3.77,3.835,3.77,3.83,493263,0
+SACH.US,D,20231227,000000,3.82,3.85,3.79,3.8,441586,0
+SACH.US,D,20231228,000000,3.72,3.82,3.69,3.8,375403,0
+SACH.US,D,20231229,000000,3.77,3.79,3.715,3.74,379557,0
+SACH.US,D,20240102,000000,3.73,3.74,3.64,3.71,999147,0
+SACH.US,D,20240103,000000,3.7,3.75,3.64,3.75,239850,0
+SACH.US,D,20240104,000000,3.72,3.8,3.72,3.76,361325,0
+SACH.US,D,20240105,000000,3.76,3.805,3.74,3.78,260891,0
+SACH.US,D,20240108,000000,3.8,3.8393,3.79,3.82,305325,0
+SACH.US,D,20240109,000000,3.81,3.84,3.77,3.84,212502,0
+SACH.US,D,20240110,000000,3.84,3.849,3.78,3.8,250562,0
+SACH.US,D,20240111,000000,3.8,3.84,3.74,3.77,282603,0
+SACH.US,D,20240112,000000,3.79,3.815,3.74,3.78,252917,0
+SACH.US,D,20240116,000000,3.74,3.75,3.68,3.71,204065,0
+SACH.US,D,20240117,000000,3.68,3.705,3.655,3.68,203159,0
+SACH.US,D,20240118,000000,3.72,3.725,3.63,3.68,214725,0
+SACH.US,D,20240119,000000,3.7,3.79,3.6345,3.79,332898,0
+SACH.US,D,20240122,000000,3.75,3.79,3.73,3.75,214084,0
+SACH.US,D,20240123,000000,3.77,3.78,3.71,3.75,130685,0
+SACH.US,D,20240124,000000,3.77,3.77,3.71,3.73,97603,0
+SACH.US,D,20240125,000000,3.74,3.77,3.7329,3.76,110466,0
+SACH.US,D,20240126,000000,3.75,3.7998,3.75,3.75,141336,0
+SACH.US,D,20240129,000000,3.75,3.77,3.73,3.75,104641,0
+SACH.US,D,20240130,000000,3.72,3.7688,3.66,3.67,149042,0
+SACH.US,D,20240131,000000,3.65,3.68,3.59,3.59,239064,0
+SACH.US,D,20240201,000000,3.6,3.65,3.48,3.58,329358,0
+SACH.US,D,20240202,000000,3.53,3.56,3.5198,3.54,138037,0
+SACH.US,D,20240205,000000,3.51,3.56,3.46,3.52,186003,0
+SACH.US,D,20240206,000000,3.52,3.53,3.465,3.49,191781,0
+SACH.US,D,20240207,000000,3.51,3.52,3.44,3.44,217812,0
+SACH.US,D,20240208,000000,3.46,3.545,3.45,3.53,206640,0
+SACH.US,D,20240209,000000,3.52,3.53,3.44,3.49,242219,0
+SACH.US,D,20240212,000000,3.48,3.56,3.48,3.52,170645,0
+SACH.US,D,20240213,000000,3.45,3.51,3.385,3.41,359688,0
+SACH.US,D,20240214,000000,3.45,3.5399,3.44,3.49,191185,0
+SACH.US,D,20240215,000000,3.49,3.56,3.49,3.56,150906,0
+SACH.US,D,20240216,000000,3.54,3.58,3.51,3.53,175389,0
+SACH.US,D,20240220,000000,3.53,3.59,3.5,3.58,215359,0
+SACH.US,D,20240221,000000,3.57,3.74,3.55,3.72,655064,0
+SACH.US,D,20240222,000000,3.72,3.82,3.68,3.81,783799,0
+SACH.US,D,20240223,000000,3.8,3.93,3.76,3.93,779798,0
+SACH.US,D,20240226,000000,3.89,3.9,3.76,3.76,300420,0
+SACH.US,D,20240227,000000,3.78,3.91,3.71,3.9,613746,0
+SACH.US,D,20240228,000000,3.89,3.89,3.81,3.81,161751,0
+SACH.US,D,20240229,000000,3.87,3.87,3.81,3.84,132216,0
+SACH.US,D,20240301,000000,3.83,3.83,3.715,3.77,450638,0
+SACH.US,D,20240304,000000,3.77,3.77,3.715,3.77,257706,0
+SACH.US,D,20240305,000000,3.74,3.8,3.73,3.79,203810,0
+SACH.US,D,20240306,000000,3.8,3.84,3.7998,3.84,169874,0
+SACH.US,D,20240307,000000,3.84,3.84,3.81,3.82,144580,0
+SACH.US,D,20240308,000000,3.81,3.8701,3.81,3.82,247647,0
+SACH.US,D,20240311,000000,3.78,3.94,3.78,3.93,366075,0
+SACH.US,D,20240312,000000,3.9,4.05,3.9,4,400991,0
+SACH.US,D,20240313,000000,4,4.23,4,4.16,853234,0
+SACH.US,D,20240314,000000,4.16,4.225,4.0877,4.21,477420,0
+SACH.US,D,20240315,000000,4.15,4.27,4.15,4.24,338666,0
+SACH.US,D,20240318,000000,4.25,4.5,4.22,4.47,670660,0
+SACH.US,D,20240319,000000,4.48,4.58,4.4105,4.53,549601,0
+SACH.US,D,20240320,000000,4.53,4.57,4.41,4.54,431311,0
+SACH.US,D,20240321,000000,4.5,4.64,4.45,4.54,477142,0
+SACH.US,D,20240322,000000,4.57,4.587,4.47,4.5,185054,0
+SACH.US,D,20240325,000000,4.49,4.51,4.45,4.46,238723,0
+SACH.US,D,20240326,000000,4.49,4.491,4.365,4.38,322003,0
+SACH.US,D,20240327,000000,4.39,4.5,4.39,4.46,206740,0
+SACH.US,D,20240328,000000,4.47,4.54,4.42,4.46,284818,0
+SACH.US,D,20240401,000000,3.94,4.12,3.65,3.67,1243369,0
+SACH.US,D,20240402,000000,3.58,3.81,3.57,3.62,804329,0
+SACH.US,D,20240403,000000,3.65,3.69,3.55,3.65,591899,0
+SACH.US,D,20240404,000000,3.69,3.75,3.62,3.63,473927,0
+SACH.US,D,20240405,000000,3.68,3.68,3.525,3.61,637245,0
+SACH.US,D,20240408,000000,3.51,3.55,3.305,3.31,822667,0
+SACH.US,D,20240409,000000,3.34,3.34,3.245,3.3,620158,0
+SACH.US,D,20240410,000000,3.25,3.2785,3.14,3.15,532600,0
+SACH.US,D,20240411,000000,3.14,3.27,3.14,3.25,504872,0
+SACH.US,D,20240412,000000,3.27,3.29,3.175,3.21,372391,0
+SACH.US,D,20240415,000000,3.23,3.26,3.16,3.2,396334,0
+SACH.US,D,20240416,000000,3.23,3.31,3.15,3.24,486092,0
+SACH.US,D,20240417,000000,3.27,3.27,3.17,3.18,336236,0
+SACH.US,D,20240418,000000,3.21,3.23,3.17,3.18,238333,0
+SACH.US,D,20240419,000000,3.18,3.215,3.14,3.19,217412,0
+SACH.US,D,20240422,000000,3.2,3.22,3.14,3.14,390540,0
+SACH.US,D,20240423,000000,3.16,3.2325,3.16,3.19,219534,0
+SACH.US,D,20240424,000000,3.19,3.2316,3.18,3.2,205222,0
+SACH.US,D,20240425,000000,3.16,3.195,3.15,3.18,225428,0
+SACH.US,D,20240426,000000,3.2,3.2599,3.2,3.25,155830,0
+SACH.US,D,20240429,000000,3.23,3.24,3.15,3.18,470025,0
+SACH.US,D,20240430,000000,3.15,3.18,3.1,3.1,451825,0
+SACH.US,D,20240501,000000,3.15,3.17,3.085,3.15,385425,0
+SACH.US,D,20240502,000000,3.19,3.19,3.13,3.14,177790,0
+SACH.US,D,20240503,000000,3.16,3.25,3.16,3.2,276988,0
+SACH.US,D,20240506,000000,3.21,3.25,3.16,3.17,252006,0
+SACH.US,D,20240507,000000,3.2,3.22,3.16,3.16,347461,0
+SACH.US,D,20240508,000000,3.18,3.2,3.13,3.2,294845,0
+SACH.US,D,20240509,000000,3.19,3.2,3.18,3.18,162669,0
+SACH.US,D,20240510,000000,3.17,3.22,3.14,3.18,319121,0
+SACH.US,D,20240513,000000,3.2,3.2,3.17,3.19,138278,0
+SACH.US,D,20240514,000000,3.17,3.21,3.17,3.19,228154,0
+SACH.US,D,20240515,000000,3.2,3.24,3.19,3.23,317522,0
+SACH.US,D,20240516,000000,3.24,3.24,3.22,3.22,151358,0
+SACH.US,D,20240517,000000,3.23,3.24,3.2,3.2,255109,0
+SACH.US,D,20240520,000000,3.2,3.22,3.2,3.2,189245,0
+SACH.US,D,20240521,000000,3.21,3.21,3.17,3.17,167824,0
+SACH.US,D,20240522,000000,3.17,3.185,3.11,3.12,372369,0
+SACH.US,D,20240523,000000,3.12,3.14,3.07,3.09,334356,0
+SACH.US,D,20240524,000000,3.09,3.1,3.05,3.06,311046,0
+SACH.US,D,20240528,000000,3.05,3.05,2.87,2.89,1280656,0
+SACH.US,D,20240529,000000,2.89,2.9241,2.85,2.87,357247,0
+SACH.US,D,20240530,000000,2.88,2.98,2.88,2.96,240619,0
+SACH.US,D,20240531,000000,2.96,3.03,2.96,3.02,275289,0
+SACH.US,D,20240603,000000,3.07,3.16,3.06,3.16,457666,0
+SACH.US,D,20240604,000000,3.14,3.16,3.11,3.14,216420,0
+SACH.US,D,20240605,000000,3.15,3.1599,3.05,3.05,261222,0
+SACH.US,D,20240606,000000,3.03,3.05,3.005,3.04,166749,0
+SACH.US,D,20240607,000000,3,3.0199,2.95,2.97,258620,0
+SACH.US,D,20240610,000000,2.95,2.9651,2.92,2.93,196519,0
+SACH.US,D,20240611,000000,2.92,2.93,2.89,2.91,196551,0
+SACH.US,D,20240612,000000,2.98,2.99,2.89,2.89,277339,0
+SACH.US,D,20240613,000000,2.88,2.92,2.88,2.89,229487,0
+SACH.US,D,20240614,000000,2.88,2.8999,2.79,2.79,405666,0
+SACH.US,D,20240617,000000,2.77,2.805,2.75,2.78,326203,0
+SACH.US,D,20240618,000000,2.8,2.81,2.75,2.75,261121,0
+SACH.US,D,20240620,000000,2.74,2.76,2.58,2.65,757672,0
+SACH.US,D,20240621,000000,2.67,2.7,2.625,2.66,352847,0
+SACH.US,D,20240624,000000,2.65,2.7,2.64,2.68,290550,0
+SACH.US,D,20240625,000000,2.65,2.69,2.565,2.58,449531,0
+SACH.US,D,20240626,000000,2.61,2.64,2.56,2.58,340979,0
+SACH.US,D,20240627,000000,2.59,2.6063,2.53,2.57,351507,0
+SACH.US,D,20240628,000000,2.58,2.59,2.535,2.59,326377,0
+SACH.US,D,20240701,000000,2.58,2.585,2.53,2.56,227653,0
+SACH.US,D,20240702,000000,2.54,2.5598,2.5,2.5,338706,0
+SACH.US,D,20240703,000000,2.5,2.52,2.43,2.46,304213,0
+SACH.US,D,20240705,000000,2.48,2.55,2.46,2.55,434928,0
+SACH.US,D,20240708,000000,2.52,2.545,2.5,2.53,228339,0
+SACH.US,D,20240709,000000,2.54,2.59,2.51,2.57,255310,0
+SACH.US,D,20240710,000000,2.6,2.65,2.58,2.65,311902,0
+SACH.US,D,20240711,000000,2.67,2.765,2.661,2.74,437433,0
+SACH.US,D,20240712,000000,2.78,2.8456,2.77,2.81,351810,0
+SACH.US,D,20240715,000000,2.82,2.865,2.82,2.85,454929,0
+SACH.US,D,20240716,000000,2.85,3.035,2.85,2.96,661802,0
+SACH.US,D,20240717,000000,2.99,3.07,2.97,3,296330,0
+SACH.US,D,20240718,000000,3.01,3.03,2.86,2.87,357930,0
+SACH.US,D,20240719,000000,2.82,2.82,2.55,2.61,1202876,0
+SACH.US,D,20240722,000000,2.61,2.73,2.61,2.73,372673,0
+SACH.US,D,20240723,000000,2.73,2.74,2.66,2.69,272938,0
+SACH.US,D,20240724,000000,2.71,2.73,2.61,2.65,388380,0
+SACH.US,D,20240725,000000,2.66,2.68,2.61,2.64,257001,0
+SACH.US,D,20240726,000000,2.65,2.75,2.62,2.73,528854,0
+SACH.US,D,20240729,000000,2.65,2.68,2.56,2.58,490896,0
+SACH.US,D,20240730,000000,2.58,2.5894,2.54,2.56,227397,0
+SACH.US,D,20240731,000000,2.56,2.565,2.51,2.52,254796,0
+SACH.US,D,20240801,000000,2.54,2.555,2.4,2.43,470393,0
+SACH.US,D,20240802,000000,2.38,2.45,2.34,2.43,484044,0
+SACH.US,D,20240805,000000,2.32,2.39,2.24,2.36,450652,0
+SACH.US,D,20240806,000000,2.41,2.5,2.355,2.43,449809,0
+SACH.US,D,20240807,000000,2.45,2.49,2.4,2.4,247438,0
+SACH.US,D,20240808,000000,2.45,2.45,2.35,2.35,336589,0
+SACH.US,D,20240809,000000,2.34,2.38,2.31,2.32,283654,0
+SACH.US,D,20240812,000000,2.31,2.3611,2.26,2.29,298571,0
+SACH.US,D,20240813,000000,2.33,2.34,2.3,2.34,310761,0
+SACH.US,D,20240814,000000,2.25,2.3117,2.2201,2.25,482275,0
+SACH.US,D,20240815,000000,2.26,2.35,2.26,2.3,370325,0
+SACH.US,D,20240816,000000,2.27,2.34,2.27,2.31,284938,0
+SACH.US,D,20240819,000000,2.33,2.35,2.275,2.31,286752,0
+SACH.US,D,20240820,000000,2.29,2.3,2.25,2.25,299572,0
+SACH.US,D,20240821,000000,2.25,2.32,2.245,2.3,219889,0
+SACH.US,D,20240822,000000,2.32,2.36,2.3001,2.31,224355,0
+SACH.US,D,20240823,000000,2.32,2.42,2.32,2.41,237916,0
+SACH.US,D,20240826,000000,2.42,2.48,2.4124,2.47,303282,0
+SACH.US,D,20240827,000000,2.47,2.5,2.4201,2.43,367370,0
+SACH.US,D,20240828,000000,2.45,2.46,2.42,2.46,126644,0
+SACH.US,D,20240829,000000,2.45,2.479,2.43,2.43,140824,0
+SACH.US,D,20240830,000000,2.45,2.46,2.42,2.45,91446,0
+SACH.US,D,20240903,000000,2.42,2.4457,2.38,2.38,217211,0
+SACH.US,D,20240904,000000,2.35,2.375,2.3434,2.35,223086,0
+SACH.US,D,20240905,000000,2.37,2.435,2.37,2.43,106410,0
+SACH.US,D,20240906,000000,2.42,2.47,2.4,2.46,189080,0
+SACH.US,D,20240909,000000,2.45,2.45,2.4,2.41,158002,0
+SACH.US,D,20240910,000000,2.41,2.47,2.3909,2.46,195776,0
+SACH.US,D,20240911,000000,2.45,2.49,2.42,2.48,324050,0
+SACH.US,D,20240912,000000,2.48,2.61,2.48,2.61,303329,0
+SACH.US,D,20240913,000000,2.6,2.61,2.54,2.55,177262,0
+SACH.US,D,20240916,000000,2.54,2.57,2.53,2.57,240869,0
+SACH.US,D,20240917,000000,2.58,2.66,2.5725,2.62,299198,0
+SACH.US,D,20240918,000000,2.6,2.7,2.595,2.6,264502,0
+SACH.US,D,20240919,000000,2.65,2.7,2.62,2.7,285862,0
+SACH.US,D,20240920,000000,2.7,2.7,2.6,2.63,269870,0
+SACH.US,D,20240923,000000,2.65,2.651,2.6,2.65,269390,0
+SACH.US,D,20240924,000000,2.65,2.655,2.62,2.62,318038,0
+SACH.US,D,20240925,000000,2.62,2.6403,2.54,2.58,362768,0
+SACH.US,D,20240926,000000,2.58,2.64,2.56,2.63,195212,0
+SACH.US,D,20240927,000000,2.64,2.64,2.4,2.55,437382,0
+SACH.US,D,20240930,000000,2.5599,2.56,2.48,2.52,202845,0
+SACH.US,D,20241001,000000,2.5,2.52,2.425,2.45,339818,0
+SACH.US,D,20241002,000000,2.45,2.475,2.43,2.45,124792,0
+SACH.US,D,20241003,000000,2.42,2.45,2.41,2.44,80546,0
+SACH.US,D,20241004,000000,2.44,2.465,2.43,2.43,118173,0
+SACH.US,D,20241007,000000,2.42,2.445,2.38,2.41,229008,0
+SACH.US,D,20241008,000000,2.4,2.455,2.39,2.44,267760,0
+SACH.US,D,20241009,000000,2.45,2.46,2.41,2.44,202648,0
+SACH.US,D,20241010,000000,2.44,2.5,2.405,2.43,195239,0
+SACH.US,D,20241011,000000,2.44,2.51,2.42,2.48,193519,0
+SACH.US,D,20241014,000000,2.49,2.54,2.47,2.52,215552,0
+SACH.US,D,20241015,000000,2.54,2.54,2.45,2.48,236506,0
+SACH.US,D,20241016,000000,2.5,2.55,2.47,2.49,210157,0
+SACH.US,D,20241017,000000,2.5,2.51,2.44,2.47,189291,0
+SACH.US,D,20241018,000000,2.46,2.48,2.42,2.42,148812,0
+SACH.US,D,20241021,000000,2.4,2.41,2.3,2.35,306928,0
+SACH.US,D,20241022,000000,2.37,2.37,2.32,2.33,218559,0
+SACH.US,D,20241023,000000,2.3,2.33,2.28,2.32,169687,0
+SACH.US,D,20241024,000000,2.31,2.405,2.31,2.38,204243,0
+SACH.US,D,20241025,000000,2.4,2.415,2.375,2.39,147802,0
+SACH.US,D,20241028,000000,2.39,2.43,2.3829,2.42,155266,0
+SACH.US,D,20241029,000000,2.43,2.46,2.39,2.41,382952,0
+SACH.US,D,20241030,000000,2.41,2.44,2.39,2.41,96878,0
+SACH.US,D,20241031,000000,2.41,2.42,2.337,2.35,123585,0
+SACH.US,D,20241101,000000,2.38,2.395,2.345,2.37,238488,0
+SACH.US,D,20241104,000000,2.37,2.3799,2.32,2.33,215702,0
+SACH.US,D,20241105,000000,2.31,2.325,2.26,2.27,209215,0
+SACH.US,D,20241106,000000,2.3,2.3129,2.245,2.26,395014,0
+SACH.US,D,20241107,000000,2.22,2.24,1.94,2.05,1676355,0
+SACH.US,D,20241108,000000,1.96,2.07,1.95,2.06,948428,0
+SACH.US,D,20241111,000000,2.07,2.083,2.0023,2.01,384599,0
+SACH.US,D,20241112,000000,2.01,2.01,1.95,1.99,415279,0
+SACH.US,D,20241113,000000,1.985,1.985,1.94,1.95,368629,0
+SACH.US,D,20241114,000000,1.93,1.95,1.7384,1.81,1014354,0
+SACH.US,D,20241115,000000,1.85,1.8556,1.765,1.79,663106,0
+SACH.US,D,20241118,000000,1.78,1.78,1.44,1.49,1353116,0
+SACH.US,D,20241119,000000,1.51,1.67,1.495,1.65,1380905,0
+SACH.US,D,20241120,000000,1.63,1.665,1.5,1.66,708647,0
+SACH.US,D,20241121,000000,1.7,1.76,1.58,1.59,500595,0
+SACH.US,D,20241122,000000,1.62,1.642,1.585,1.59,263910,0
+SACH.US,D,20241125,000000,1.59,1.65,1.54,1.59,458907,0
+SACH.US,D,20241126,000000,1.65,1.65,1.53,1.61,362136,0
+SACH.US,D,20241127,000000,1.545,1.6201,1.52,1.55,268039,0
+SACH.US,D,20241129,000000,1.545,1.6,1.52,1.58,240758,0
+SACH.US,D,20241202,000000,1.57,1.57,1.48,1.48,1010926,0
+SACH.US,D,20241203,000000,1.5,1.5397,1.365,1.37,583135,0
+SACH.US,D,20241204,000000,1.405,1.43,1.365,1.4,345651,0
+SACH.US,D,20241205,000000,1.38,1.42,1.35,1.37,345156,0
+SACH.US,D,20241206,000000,1.385,1.4,1.37,1.39,443137,0
+SACH.US,D,20241209,000000,1.3996,1.4787,1.3961,1.43,484375,0
+SACH.US,D,20241210,000000,1.46,1.46,1.4,1.42,248994,0
+SACH.US,D,20241211,000000,1.415,1.42,1.35,1.36,330664,0
+SACH.US,D,20241212,000000,1.38,1.38,1.33,1.38,441968,0
+SACH.US,D,20241213,000000,1.37,1.38,1.25,1.31,701482,0
+SACH.US,D,20241216,000000,1.3,1.31,1.22,1.27,780465,0
+SACH.US,D,20241217,000000,1.26,1.267,1.21,1.24,987045,0
+SACH.US,D,20241218,000000,1.24,1.24,1.16,1.17,940793,0
+SACH.US,D,20241219,000000,1.18,1.2,1.16,1.17,435791,0
+SACH.US,D,20241220,000000,1.17,1.24,1.1509,1.21,790539,0
+SACH.US,D,20241223,000000,1.2,1.24,1.165,1.23,400052,0
+SACH.US,D,20241224,000000,1.22,1.22,1.19,1.19,234446,0
+SACH.US,D,20241226,000000,1.18,1.3,1.18,1.29,876208,0
+SACH.US,D,20241227,000000,1.29,1.29,1.21,1.24,450736,0
+SACH.US,D,20241230,000000,1.21,1.24,1.18,1.2,819662,0
+SACH.US,D,20241231,000000,1.215,1.37,1.2,1.35,685703,0
+SACH.US,D,20250102,000000,1.36,1.4,1.25,1.26,593599,0
+SACH.US,D,20250103,000000,1.27,1.3089,1.22,1.28,653676,0
+SACH.US,D,20250106,000000,1.285,1.299,1.21,1.22,375510,0
+SACH.US,D,20250107,000000,1.2395,1.25,1.17,1.18,297881,0
+SACH.US,D,20250108,000000,1.185,1.19,1.12,1.12,600608,0
+SACH.US,D,20250110,000000,1.13,1.18,1.11,1.18,514804,0
+SACH.US,D,20250113,000000,1.17,1.17,1.11,1.13,462487,0
+SACH.US,D,20250114,000000,1.15,1.25,1.13,1.22,495799,0
+SACH.US,D,20250115,000000,1.2302,1.3,1.21,1.27,759626,0
+SACH.US,D,20250116,000000,1.2863,1.2892,1.2,1.2,544476,0
+SACH.US,D,20250117,000000,1.2395,1.28,1.22,1.27,205988,0
+SACH.US,D,20250121,000000,1.28,1.295,1.23,1.23,336950,0
+SACH.US,D,20250122,000000,1.25,1.2723,1.22,1.23,277579,0
+SACH.US,D,20250123,000000,1.2548,1.2548,1.22,1.23,129077,0
+SACH.US,D,20250124,000000,1.22,1.27,1.21,1.25,499967,0
+SACH.US,D,20250127,000000,1.22,1.28,1.21,1.27,306584,0
+SACH.US,D,20250128,000000,1.27,1.27,1.22,1.22,264808,0
+SACH.US,D,20250129,000000,1.2202,1.245,1.2,1.21,219326,0
+SACH.US,D,20250130,000000,1.2197,1.22,1.17,1.17,366969,0
+SACH.US,D,20250131,000000,1.1896,1.23,1.18,1.21,281750,0
+SACH.US,D,20250203,000000,1.2,1.2,1.15,1.16,339093,0
+SACH.US,D,20250204,000000,1.1699,1.19,1.14,1.19,446154,0
+SACH.US,D,20250205,000000,1.1794,1.18,1.1,1.13,724584,0
+SACH.US,D,20250206,000000,1.124,1.124,1.05,1.07,643267,0
+SACH.US,D,20250207,000000,1.075,1.08,1.01,1.03,624378,0
+SACH.US,D,20250210,000000,1.03,1.04,1.01,1.02,303073,0
+SACH.US,D,20250211,000000,1.0295,1.05,1,1.03,480302,0
+SACH.US,D,20250212,000000,1.02,1.05,1,1.04,303561,0
+SACH.US,D,20250213,000000,1.0425,1.14,1.03,1.14,523621,0
+SACH.US,D,20250214,000000,1.15,1.15,1.05,1.08,251451,0
+SACH.US,D,20250218,000000,1.09,1.1,1.05,1.07,299799,0
+SACH.US,D,20250219,000000,1.08,1.09,1.06,1.06,262016,0
+SACH.US,D,20250220,000000,1.06,1.1,1.0512,1.06,542187,0
+SACH.US,D,20250221,000000,1.0892,1.11,1.07,1.09,218898,0
+SACH.US,D,20250224,000000,1.1194,1.1195,1.07,1.08,185403,0
+SACH.US,D,20250225,000000,1.07,1.08,1.05,1.05,135517,0
+SACH.US,D,20250226,000000,1.05,1.0692,1.04,1.05,144219,0
+SACH.US,D,20250227,000000,1.06,1.07,1.04,1.06,125247,0
+SACH.US,D,20250228,000000,1.07,1.12,1.055,1.12,273937,0
+SACH.US,D,20250303,000000,1.1,1.11,1.03,1.03,341213,0
+SACH.US,D,20250304,000000,1.04,1.05,1.01,1.03,370164,0
+SACH.US,D,20250305,000000,1.0479,1.06,1.04,1.05,84716,0
+SACH.US,D,20250306,000000,1.07,1.15,1.06,1.14,540056,0
+SACH.US,D,20250307,000000,1.1489,1.33,1.1489,1.33,786975,0
+SACH.US,D,20250310,000000,1.3187,1.34,1.18,1.19,610690,0
+SACH.US,D,20250311,000000,1.2001,1.28,1.1901,1.26,478662,0
+SACH.US,D,20250312,000000,1.27,1.2794,1.22,1.22,328407,0
+SACH.US,D,20250313,000000,1.2487,1.29,1.2099,1.27,643658,0
+SACH.US,D,20250314,000000,1.29,1.29,1.225,1.28,673151,0
+SACH.US,D,20250317,000000,1.25,1.26,1.16,1.16,377418,0
+SACH.US,D,20250318,000000,1.18,1.205,1.17,1.2,433206,0
+SACH.US,D,20250319,000000,1.19,1.2,1.16,1.18,179571,0
+SACH.US,D,20250320,000000,1.185,1.2,1.125,1.13,191907,0
+SACH.US,D,20250321,000000,1.15,1.16,1.12,1.16,165675,0
+SACH.US,D,20250324,000000,1.18,1.19,1.15,1.15,380301,0
+SACH.US,D,20250325,000000,1.17,1.17,1.13,1.15,247174,0
+SACH.US,D,20250326,000000,1.14,1.185,1.1263,1.15,256292,0
+SACH.US,D,20250327,000000,1.05,1.07,1.02,1.04,407326,0
+SACH.US,D,20250328,000000,1.0593,1.1499,1.05,1.11,424138,0
+SACH.US,D,20250331,000000,1.135,1.185,1.05,1.16,468676,0
+SACH.US,D,20250401,000000,1.165,1.18,1.11,1.16,393891,0
+SACH.US,D,20250402,000000,1.155,1.16,1.11,1.11,309757,0
+SACH.US,D,20250403,000000,1.1461,1.1461,1.03,1.05,735698,0
+SACH.US,D,20250404,000000,1.07,1.075,1,1.04,802637,0
+SACH.US,D,20250407,000000,1.02,1.05,0.96,1.02,913727,0
+SACH.US,D,20250408,000000,1.05,1.06,1.02,1.02,399516,0
+SACH.US,D,20250409,000000,1.04,1.08,0.96,1.08,590164,0
+SACH.US,D,20250410,000000,1.1262,1.1262,0.9755,1,444961,0
+SACH.US,D,20250411,000000,0.9974,1.03,0.9707,1.03,267103,0
+SACH.US,D,20250414,000000,1.0344,1.055,1.01,1.04,190774,0
+SACH.US,D,20250415,000000,1.04,1.04,1.01,1.01,290887,0
+SACH.US,D,20250416,000000,1.015,1.02,0.9803,1.01,232810,0
+SACH.US,D,20250417,000000,1.0016,1.06,0.99,0.9987,328458,0
+SACH.US,D,20250421,000000,1.01,1.0353,0.9811,0.9911,133260,0
+SACH.US,D,20250422,000000,1.02,1.045,0.9921,1.03,134425,0
+SACH.US,D,20250423,000000,1.03,1.0652,1.02,1.02,142951,0
+SACH.US,D,20250424,000000,1.0497,1.065,1.02,1.02,132270,0
+SACH.US,D,20250425,000000,1.035,1.05,1.01,1.03,230869,0
+SACH.US,D,20250428,000000,1.03,1.0695,1.02,1.05,118289,0
+SACH.US,D,20250429,000000,1.05,1.06,1.03,1.03,81434,0
+SACH.US,D,20250430,000000,1.04,1.04,1.01,1.03,223584,0
+SACH.US,D,20250501,000000,1.0461,1.0461,1,1.01,159300,0
+SACH.US,D,20250502,000000,1.018,1.03,1.01,1.02,200348,0
+SACH.US,D,20250505,000000,1.0205,1.0205,1,1.01,263858,0
+SACH.US,D,20250506,000000,1.005,1.0066,0.96,0.9627,395824,0
+SACH.US,D,20250507,000000,0.985,1.01,0.97,0.97,210810,0
+SACH.US,D,20250508,000000,1,1.0099,0.959,0.959,217975,0
+SACH.US,D,20250509,000000,0.9841,0.9923,0.97,0.9765,166355,0
+SACH.US,D,20250512,000000,0.9924,1,0.9765,0.9811,153620,0
+SACH.US,D,20250513,000000,0.9873,0.9999,0.98,0.9972,153899,0
+SACH.US,D,20250514,000000,0.9901,0.9997,0.97,0.97,144236,0
+SACH.US,D,20250515,000000,0.99,0.99,0.922599,0.9421,527467,0
+SACH.US,D,20250516,000000,0.9561,0.97,0.91,0.91,663571,0
+SACH.US,D,20250519,000000,0.91,0.91,0.83,0.8488,815247,0
+SACH.US,D,20250520,000000,0.85,0.927,0.8006,0.9269,1102884,0
+SACH.US,D,20250521,000000,0.9244,0.9454,0.8977,0.9004,141431,0
+SACH.US,D,20250522,000000,0.9096,0.92,0.9,0.92,70604,0
+SACH.US,D,20250523,000000,0.9136,0.9296,0.91,0.92,44434,0
+SACH.US,D,20250527,000000,0.91,0.96,0.9,0.9554,152470,0
+SACH.US,D,20250528,000000,0.9799,0.983,0.94,0.9708,152501,0
+SACH.US,D,20250529,000000,0.9702,0.9745,0.954,0.9698,59347,0
+SACH.US,D,20250530,000000,0.98,0.9977,0.9744,0.9868,120498,0
+SACH.US,D,20250602,000000,1,1.01,0.9777,0.9881,222616,0
+SACH.US,D,20250603,000000,0.955,0.9998,0.955,0.9817,169173,0
+SACH.US,D,20250604,000000,1,1,0.9723,0.9922,124771,0
+SACH.US,D,20250605,000000,1,1.15,1,1.13,529778,0
+SACH.US,D,20250606,000000,1.13,1.15,1.11,1.11,149797,0
+SACH.US,D,20250609,000000,1.1399,1.2189,1.13,1.2,413942,0
+SACH.US,D,20250610,000000,1.2111,1.2111,1.15,1.17,266286,0
+SACH.US,D,20250611,000000,1.19,1.19,1.16,1.18,169584,0
+SACH.US,D,20250612,000000,1.18,1.2,1.14,1.19,320073,0
+SACH.US,D,20250613,000000,1.19,1.25,1.17,1.23,547413,0
+SACH.US,D,20250616,000000,1.18,1.19,1.09,1.09,365762,0
+SACH.US,D,20250617,000000,1.1,1.1035,1.05,1.05,228777,0
+SACH.US,D,20250618,000000,1.11,1.11,1.03,1.1,156386,0
+SACH.US,D,20250620,000000,1.095,1.1,1.07,1.07,78013,0
+SACH.US,D,20250623,000000,1.1,1.1,1.07,1.08,173337,0
+SACH.US,D,20250624,000000,1.0896,1.115,1.08,1.1,122457,0
+SACH.US,D,20250625,000000,1.1,1.1,1.08,1.08,56206,0
+SACH.US,D,20250626,000000,1.0774,1.1,1.0774,1.1,82185,0
+SACH.US,D,20250627,000000,1.1,1.195,1.1,1.18,225115,0
+SACH.US,D,20250630,000000,1.21,1.23,1.16,1.2,471761,0
+SACH.US,D,20250701,000000,1.2,1.21,1.14,1.14,250209,0
+SACH.US,D,20250702,000000,1.155,1.21,1.15,1.19,105258,0
+SACH.US,D,20250703,000000,1.21,1.24,1.2,1.23,151953,0
+SACH.US,D,20250707,000000,1.21,1.22,1.15,1.15,141098,0
+SACH.US,D,20250708,000000,1.187,1.28,1.17,1.28,657071,0
+SACH.US,D,20250709,000000,1.28,1.3,1.27,1.3,243938,0
+SACH.US,D,20250710,000000,1.3,1.35,1.28,1.29,245031,0
+SACH.US,D,20250711,000000,1.2957,1.3,1.24,1.29,116719,0
+SACH.US,D,20250714,000000,1.275,1.29,1.22,1.24,128373,0
+SACH.US,D,20250715,000000,1.2599,1.2699,1.22,1.24,125619,0
+SACH.US,D,20250716,000000,1.25,1.25,1.19,1.22,113054,0
+SACH.US,D,20250717,000000,1.24,1.24,1.21,1.21,175229,0
+SACH.US,D,20250718,000000,1.2,1.22,1.14,1.14,222356,0
+SACH.US,D,20250721,000000,1.18,1.195,1.16,1.17,102376,0
+SACH.US,D,20250722,000000,1.17,1.21,1.17,1.19,156648,0
+SACH.US,D,20250723,000000,1.199,1.26,1.199,1.25,151340,0
+SACH.US,D,20250724,000000,1.24,1.25,1.2149,1.25,105084,0
+SACH.US,D,20250725,000000,1.23,1.24,1.18,1.23,101669,0
+SACH.US,D,20250728,000000,1.21,1.24,1.2,1.2,75376,0
+SACH.US,D,20250729,000000,1.2,1.21,1.16,1.2,117251,0
+SACH.US,D,20250730,000000,1.19,1.22,1.17,1.17,46682,0
+SACH.US,D,20250731,000000,1.18,1.19,1.16,1.16,80116,0
+SACH.US,D,20250801,000000,1.16,1.18,1.15,1.16,63729,0
+SACH.US,D,20250804,000000,1.1679,1.18,1.16,1.16,73198,0
+SACH.US,D,20250805,000000,1.18,1.2099,1.16,1.19,239880,0
+SACH.US,D,20250806,000000,1.19,1.19,1.16,1.16,55231,0
+SACH.US,D,20250807,000000,1.19,1.19,1.1,1.16,151172,0
+SACH.US,D,20250808,000000,1.1506,1.1569,1.11,1.13,144697,0
+SACH.US,D,20250811,000000,1.15,1.15,1.1001,1.11,192487,0
+SACH.US,D,20250812,000000,1.11,1.1344,1.1,1.11,122098,0
+SACH.US,D,20250813,000000,1.125,1.14,1.115,1.12,151491,0
+SACH.US,D,20250814,000000,1.1375,1.15,1.12,1.13,165067,0
+SACH.US,D,20250815,000000,1.13,1.1494,1.12,1.13,79002,0
+SACH.US,D,20250818,000000,1.13,1.1825,1.1217,1.15,233074,0
+SACH.US,D,20250819,000000,1.17,1.1789,1.15,1.15,128575,0
+SACH.US,D,20250820,000000,1.1459,1.1708,1.1459,1.15,89417,0
+SACH.US,D,20250821,000000,1.1792,1.19,1.15,1.17,105197,0
+SACH.US,D,20250822,000000,1.1821,1.24,1.18,1.24,221618,0
+SACH.US,D,20250825,000000,1.24,1.25,1.21,1.21,121699,0
+SACH.US,D,20250826,000000,1.22,1.25,1.21,1.23,102414,0
+SACH.US,D,20250827,000000,1.23,1.25,1.1601,1.22,125680,0
+SACH.US,D,20250828,000000,1.23,1.27,1.21,1.26,255912,0
+SACH.US,D,20250829,000000,1.2734,1.28,1.23,1.24,193272,0
+SACH.US,D,20250902,000000,1.2307,1.25,1.1968,1.23,168738,0
+SACH.US,D,20250903,000000,1.21,1.27,1.21,1.27,148243,0
+SACH.US,D,20250904,000000,1.26,1.26,1.22,1.24,438317,0
+SACH.US,D,20250905,000000,1.23,1.28,1.22,1.26,378170,0
+SACH.US,D,20250908,000000,1.27,1.35,1.25,1.28,789215,0
+SACH.US,D,20250909,000000,1.2998,1.35,1.28,1.31,386138,0
+SACH.US,D,20250910,000000,1.3282,1.3282,1.27,1.28,367912,0
+SACH.US,D,20250911,000000,1.2784,1.3,1.2546,1.26,204509,0
+SACH.US,D,20250912,000000,1.32,1.35,1.26,1.31,432082,0
+SACH.US,D,20250915,000000,1.29,1.3291,1.245,1.26,395757,0
+SACH.US,D,20250916,000000,1.24,1.24,1.15,1.23,546639,0
+SACH.US,D,20250917,000000,1.239,1.24,1.17,1.17,227247,0
+SACH.US,D,20250918,000000,1.2,1.26,1.2,1.21,237604,0
+SACH.US,D,20250919,000000,1.2633,1.2633,1.05,1.05,542877,0
+SACH.US,D,20250922,000000,1.12,1.17,1.1,1.12,260282,0
+SACH.US,D,20250923,000000,1.1391,1.18,1.13,1.14,152078,0
+SACH.US,D,20250924,000000,1.1401,1.1699,1.1,1.11,220816,0
+SACH.US,D,20250925,000000,1.1388,1.14,1.07,1.07,135427,0
+SACH.US,D,20250926,000000,1.0701,1.1193,1.07,1.07,280050,0
+SACH.US,D,20250929,000000,1.11,1.12,1.09,1.12,200372,0
+SACH.US,D,20250930,000000,1.11,1.2,1.1,1.11,607504,0
+SACH.US,D,20251001,000000,1.115,1.19,1.115,1.15,345662,0
+SACH.US,D,20251002,000000,1.155,1.16,1.115,1.13,156177,0
+SACH.US,D,20251003,000000,1.13,1.18,1.12,1.17,135111,0
+SACH.US,D,20251006,000000,1.17,1.17,1.13,1.14,170530,0
+SACH.US,D,20251007,000000,1.16,1.16,1.11,1.11,169377,0
+SACH.US,D,20251008,000000,1.1599,1.18,1.12,1.14,133865,0
+SACH.US,D,20251009,000000,1.14,1.1599,1.11,1.12,111683,0
+SACH.US,D,20251010,000000,1.1362,1.1401,1.07,1.08,192848,0
+SACH.US,D,20251013,000000,1.09,1.09,1.06,1.07,206184,0
+SACH.US,D,20251014,000000,1.0806,1.11,1.07,1.11,201018,0
+SACH.US,D,20251015,000000,1.11,1.15,1.09,1.12,160805,0
+SACH.US,D,20251016,000000,1.13,1.14,1.08,1.09,74695,0
+SACH.US,D,20251017,000000,1.08,1.09,1.05,1.05,235029,0
+SACH.US,D,20251020,000000,1.06,1.1,1.05,1.1,201950,0
+SACH.US,D,20251021,000000,1.09,1.11,1.075,1.09,108290,0
+SACH.US,D,20251022,000000,1.075,1.1001,1.07,1.1,89961,0
+SACH.US,D,20251023,000000,1.0853,1.1199,1.06,1.08,186035,0
+SACH.US,D,20251024,000000,1.095,1.1101,1.08,1.1,163401,0
+SACH.US,D,20251027,000000,1.11,1.12,1.08,1.09,143067,0
+SACH.US,D,20251028,000000,1.09,1.1,1.07,1.09,86090,0
+SACH.US,D,20251029,000000,1.085,1.09,1.06,1.06,118315,0
+SACH.US,D,20251030,000000,1.06,1.08,1.05,1.06,189004,0
+SACH.US,D,20251031,000000,1.0731,1.09,1.04,1.09,135222,0
+SACH.US,D,20251103,000000,1.1,1.1,1.06,1.08,152353,0
+SACH.US,D,20251104,000000,1.09,1.0987,1.055,1.06,108280,0
+SACH.US,D,20251105,000000,1.06,1.0898,1.05,1.06,128709,0
+SACH.US,D,20251106,000000,1.05,1.07,1.05,1.06,62430,0
+SACH.US,D,20251107,000000,1.0506,1.06,1.05,1.06,68997,0
+SACH.US,D,20251110,000000,1.052,1.08,1.04,1.07,139350,0
+SACH.US,D,20251111,000000,1.07,1.09,1.04,1.04,130087,0
+SACH.US,D,20251112,000000,1.055,1.06,1.04,1.05,84303,0
+SACH.US,D,20251113,000000,1.03,1.08,1,1.05,197623,0
+SACH.US,D,20251114,000000,1.04,1.06,1.03,1.05,90671,0
+SACH.US,D,20251117,000000,1.08,1.08,1.03,1.04,209936,0
+SACH.US,D,20251118,000000,1.0504,1.0504,1.01,1.02,164388,0
+SACH.US,D,20251119,000000,1.0116,1.02,0.96,0.9637,323788,0
+SACH.US,D,20251120,000000,0.98,1.0087,0.9644,0.9727,248708,0
+SACH.US,D,20251121,000000,0.98,1.02,0.9799,0.9927,143797,0
+SACH.US,D,20251124,000000,0.9926,1.0358,0.99,1.03,59528,0
+SACH.US,D,20251125,000000,1.0201,1.06,1.0201,1.05,248518,0
+SACH.US,D,20251126,000000,1.0499,1.06,1.02,1.02,131903,0
+SACH.US,D,20251128,000000,1.04,1.08,1.02,1.03,160363,0
+SACH.US,D,20251201,000000,1.0299,1.045,1.02,1.02,141513,0
+SACH.US,D,20251202,000000,1.03,1.05,1.02,1.04,81059,0
+SACH.US,D,20251203,000000,1.05,1.07,1,1.04,386713,0
+SACH.US,D,20251204,000000,1.05,1.07,1.04,1.05,150641,0
+SACH.US,D,20251205,000000,1.06,1.14,1.05,1.09,471698,0
+SACH.US,D,20251208,000000,1.1,1.13,1.0976,1.12,113614,0
+SACH.US,D,20251209,000000,1.13,1.16,1.1,1.13,265249,0
+SACH.US,D,20251210,000000,1.1152,1.15,1.1101,1.12,233183,0
+SACH.US,D,20251211,000000,1.131,1.21,1.1208,1.21,632003,0
+SACH.US,D,20251212,000000,1.19,1.22,1.15,1.15,546118,0
+SACH.US,D,20251215,000000,1.11,1.13,1.06,1.08,245989,0
+SACH.US,D,20251216,000000,1.0816,1.09,1.02,1.02,418393,0
+SACH.US,D,20251217,000000,1.03,1.06,1.01,1.01,270154,0
+SACH.US,D,20251218,000000,1.03,1.04,1,1.01,394916,0
+SACH.US,D,20251219,000000,1.02,1.04,1.01,1.04,211650,0
+SACH.US,D,20251222,000000,1.045,1.05,1.01,1.02,193001,0
+SACH.US,D,20251223,000000,1.0267,1.04,1,1.01,166159,0
+SACH.US,D,20251224,000000,1.02,1.0225,0.9901,0.9956,105303,0
+SACH.US,D,20251226,000000,1.0268,1.0268,0.995,0.9951,133959,0
+SACH.US,D,20251229,000000,1,1.03,1,1.03,326351,0
+SACH.US,D,20251230,000000,1.035,1.13,1.03,1.05,414656,0
+SACH.US,D,20251231,000000,1.05,1.08,1.025,1.04,208629,0
+SACH.US,D,20260102,000000,1.05,1.06,1.03,1.04,188586,0
+SACH.US,D,20260105,000000,1.0588,1.07,1.04,1.07,167630,0
+SACH.US,D,20260106,000000,1.0765,1.08,1.02,1.02,125821,0
+SACH.US,D,20260107,000000,1.045,1.0599,1.0146,1.04,97559,0
+SACH.US,D,20260108,000000,1.035,1.05,1.02,1.04,150279,0
+SACH.US,D,20260109,000000,1.0489,1.05,1.03,1.05,73280,0
+SACH.US,D,20260112,000000,1.04,1.0499,1.0299,1.03,125548,0
+SACH.US,D,20260113,000000,1.04,1.05,1.0319,1.05,61277,0
+SACH.US,D,20260114,000000,1.05,1.07,1.04,1.06,85891,0
+SACH.US,D,20260115,000000,1.07,1.09,1.06,1.07,123950,0
+SACH.US,D,20260116,000000,1.08,1.09,1.06,1.06,119414,0
+SACH.US,D,20260120,000000,1.08,1.08,1.05,1.06,72779,0
+SACH.US,D,20260121,000000,1.0678,1.08,1.05,1.05,119875,0
+SACH.US,D,20260122,000000,1.06,1.07,1.04,1.05,112554,0
+SACH.US,D,20260123,000000,1.06,1.06,1.04,1.05,128455,0
+SACH.US,D,20260126,000000,1.06,1.06,1.05,1.06,54280,0
+SACH.US,D,20260127,000000,1.0699,1.07,1.05,1.06,95602,0
+SACH.US,D,20260128,000000,1.0601,1.0687,1.05,1.06,67733,0
+SACH.US,D,20260129,000000,1.06,1.06,1.04,1.05,99083,0
+SACH.US,D,20260130,000000,1.0416,1.05,1.04,1.04,81870,0
+SACH.US,D,20260202,000000,1.04,1.05,1.035,1.05,82222,0
+SACH.US,D,20260203,000000,1.04,1.0495,1.02,1.03,123883,0
+SACH.US,D,20260204,000000,1.045,1.05,1.02,1.03,57600,0
+SACH.US,D,20260205,000000,1.02,1.04,1.01,1.01,140645,0
+SACH.US,D,20260206,000000,1.0379,1.07,1.01,1.01,322769,0
+SACH.US,D,20260209,000000,1.02,1.07,1.01,1.03,297930,0
+SACH.US,D,20260210,000000,1.0564,1.0564,1.03,1.03,69808,0
+SACH.US,D,20260211,000000,1.03,1.06,1.03,1.03,99535,0
+SACH.US,D,20260212,000000,1.04,1.048,0.99,1,338307,0
+SACH.US,D,20260213,000000,1.02,1.03,1,1,82681,0
+SACH.US,D,20260217,000000,1,1.03,1,1.01,108578,0
+SACH.US,D,20260218,000000,1.015,1.03,1.01,1.02,100334,0
diff --git a/daily/us/nysemkt stocks/sccg.us.txt b/daily/us/nysemkt stocks/sccg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d66db793d7ce629dc7e08ed3608658a5dde1ffcf
--- /dev/null
+++ b/daily/us/nysemkt stocks/sccg.us.txt	
@@ -0,0 +1,859 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCCG.US,D,20220826,000000,24.98,25,24.89,24.94,20967,0
+SCCG.US,D,20220829,000000,24.9,24.93,24.88,24.93,19470,0
+SCCG.US,D,20220830,000000,24.95,24.95,24.83,24.87,20780,0
+SCCG.US,D,20220831,000000,24.893,24.92,24.81,24.83,15520,0
+SCCG.US,D,20220901,000000,24.82,24.82,24.66,24.7711,12445,0
+SCCG.US,D,20220902,000000,24.85,24.85,24.75,24.75,9290,0
+SCCG.US,D,20220906,000000,24.85,24.85,24.71,24.79,11763,0
+SCCG.US,D,20220907,000000,24.7942,24.8,24.75,24.8,5362,0
+SCCG.US,D,20220908,000000,24.8,24.8,24.74,24.7729,4646,0
+SCCG.US,D,20220909,000000,24.52,24.7635,24.52,24.7,4919,0
+SCCG.US,D,20220912,000000,24.65,24.78,24.65,24.72,4676,0
+SCCG.US,D,20220913,000000,24.7,24.74,24.65,24.65,5123,0
+SCCG.US,D,20220914,000000,24.6592,24.69,24.61,24.61,9173,0
+SCCG.US,D,20220915,000000,24.72,24.75,24.65,24.74,7408,0
+SCCG.US,D,20220916,000000,24.65,24.7,24.5101,24.7,14120,0
+SCCG.US,D,20220919,000000,24.6732,24.7,24.57,24.63,6580,0
+SCCG.US,D,20220920,000000,24.57,24.605,24.2,24.2,8388,0
+SCCG.US,D,20220921,000000,24.325,24.4673,24,24,3022,0
+SCCG.US,D,20220922,000000,24.01,24.035,23.83,24.035,3992,0
+SCCG.US,D,20220923,000000,24.0243,24.0243,23.75,23.76,6195,0
+SCCG.US,D,20220926,000000,23.8901,23.8901,23.5,23.6542,2765,0
+SCCG.US,D,20220927,000000,23.7,23.75,23.6,23.6,3935,0
+SCCG.US,D,20220928,000000,23.99,24.3989,23.75,23.75,2971,0
+SCCG.US,D,20220929,000000,24.2603,24.2603,23,23.51,3333,0
+SCCG.US,D,20220930,000000,23.775,23.775,23.775,23.775,572,0
+SCCG.US,D,20221003,000000,23.9625,24,23.9,23.95,1373,0
+SCCG.US,D,20221004,000000,24.38,24.38,24.38,24.38,258,0
+SCCG.US,D,20221005,000000,24.03,24.03,23.9088,23.9088,1857,0
+SCCG.US,D,20221006,000000,24.025,24.025,23.5,23.5065,3650,0
+SCCG.US,D,20221007,000000,23.816,23.816,23.5,23.5,2526,0
+SCCG.US,D,20221010,000000,23.5,23.5,22.9179,23,5376,0
+SCCG.US,D,20221011,000000,23.19,23.19,23.19,23.19,485,0
+SCCG.US,D,20221012,000000,23.22,23.24,23.02,23.23,1492,0
+SCCG.US,D,20221013,000000,22.98,23,22.75,22.75,5042,0
+SCCG.US,D,20221014,000000,23,23.045,22.2101,22.3,4062,0
+SCCG.US,D,20221017,000000,22.01,22.22,22.01,22.15,4419,0
+SCCG.US,D,20221018,000000,22.3043,22.3043,21.6948,21.9,9293,0
+SCCG.US,D,20221019,000000,22,22,21.45,21.45,3811,0
+SCCG.US,D,20221020,000000,21.05,21.1052,20.61,20.62,31515,0
+SCCG.US,D,20221021,000000,20.79,20.79,20.1001,20.26,15959,0
+SCCG.US,D,20221024,000000,20.592,20.635,19.9,20,36195,0
+SCCG.US,D,20221025,000000,20.36,20.6,20.04,20.19,21554,0
+SCCG.US,D,20221026,000000,20.17,20.814,20.05,20.08,28799,0
+SCCG.US,D,20221027,000000,20.21,20.4,19.68,19.68,21429,0
+SCCG.US,D,20221028,000000,20,20.2721,19.9001,19.97,4875,0
+SCCG.US,D,20221031,000000,20.53,20.65,20.26,20.3,10207,0
+SCCG.US,D,20221101,000000,20.53,20.65,20.46,20.585,6004,0
+SCCG.US,D,20221102,000000,20.632,20.65,20,20,23956,0
+SCCG.US,D,20221103,000000,19.9,20.4694,19.46,19.65,63531,0
+SCCG.US,D,20221104,000000,20,20.0354,19.5,19.62,18277,0
+SCCG.US,D,20221107,000000,19.9508,19.99,19.65,19.76,11481,0
+SCCG.US,D,20221108,000000,19.83,19.89,19.25,19.27,58295,0
+SCCG.US,D,20221109,000000,19.33,19.52,19.0301,19.2,18501,0
+SCCG.US,D,20221110,000000,19.55,20.36,19.55,19.89,90343,0
+SCCG.US,D,20221111,000000,19.875,20.2,19.8601,20.05,15253,0
+SCCG.US,D,20221114,000000,20.29,20.3572,20.11,20.3,11014,0
+SCCG.US,D,20221115,000000,20.36,20.65,20.28,20.3,19101,0
+SCCG.US,D,20221116,000000,20.62,21,20.5,20.99,28116,0
+SCCG.US,D,20221117,000000,20.99,21.11,20.85,21.09,16480,0
+SCCG.US,D,20221118,000000,21.025,21.61,21,21.61,10581,0
+SCCG.US,D,20221121,000000,21.7,21.87,21.5,21.8,11732,0
+SCCG.US,D,20221122,000000,21.88,21.98,21.63,21.96,9129,0
+SCCG.US,D,20221123,000000,21.72,21.97,21.61,21.7,10540,0
+SCCG.US,D,20221125,000000,21.9,21.9,20.95,20.975,34600,0
+SCCG.US,D,20221128,000000,21.16,21.16,20.6,20.62,40021,0
+SCCG.US,D,20221129,000000,20.7,21.23,20.7,20.99,10548,0
+SCCG.US,D,20221130,000000,20.99,21.33,20.99,21.25,15872,0
+SCCG.US,D,20221201,000000,21.25,21.58,21.25,21.58,7010,0
+SCCG.US,D,20221202,000000,21.58,21.79,21.5,21.78,5616,0
+SCCG.US,D,20221205,000000,21.93,21.976,21.5,21.86,13070,0
+SCCG.US,D,20221206,000000,21.47,21.86,21.47,21.78,5989,0
+SCCG.US,D,20221207,000000,21.74,21.75,21.5,21.64,2791,0
+SCCG.US,D,20221208,000000,21.82,21.86,21.45,21.5,11242,0
+SCCG.US,D,20221209,000000,21.73,21.8,21.625,21.7,2848,0
+SCCG.US,D,20221212,000000,21.7,21.73,21.62,21.626,1959,0
+SCCG.US,D,20221213,000000,21.77,21.99,21.66,21.88,21589,0
+SCCG.US,D,20221214,000000,21.375,21.375,21.12,21.35,8681,0
+SCCG.US,D,20221215,000000,21.35,21.35,20.87,21.2,8460,0
+SCCG.US,D,20221216,000000,21.0185,21.2,20.8704,20.8704,2033,0
+SCCG.US,D,20221219,000000,21.24,21.24,20.06,20.34,13638,0
+SCCG.US,D,20221220,000000,20.47,21.0074,20.3471,21.0074,9433,0
+SCCG.US,D,20221221,000000,21.0259,21.03,20.86,21.01,11042,0
+SCCG.US,D,20221222,000000,21.01,21.01,20.76,20.9,2933,0
+SCCG.US,D,20221223,000000,20.9,21.2794,20.82,21.06,2384,0
+SCCG.US,D,20221227,000000,21.06,21.06,20.67,20.7105,10179,0
+SCCG.US,D,20221228,000000,20.8263,20.8263,20.61,20.75,1358,0
+SCCG.US,D,20221229,000000,20.59,20.7768,20.119,20.52,10270,0
+SCCG.US,D,20221230,000000,20.79,20.8,20.65,20.77,1367,0
+SCCG.US,D,20230103,000000,20.82,20.82,20.51,20.8,8278,0
+SCCG.US,D,20230104,000000,20.8,21.35,20.8,21.27,2480,0
+SCCG.US,D,20230105,000000,21.2,21.62,21,21.25,3609,0
+SCCG.US,D,20230106,000000,21.37,21.54,20.98,20.99,6005,0
+SCCG.US,D,20230109,000000,21.14,21.49,21.14,21.25,3470,0
+SCCG.US,D,20230110,000000,21.3945,21.48,21.3945,21.4799,888,0
+SCCG.US,D,20230111,000000,21.48,22,21.48,21.89,6870,0
+SCCG.US,D,20230112,000000,21.68,21.98,21.4901,21.88,11559,0
+SCCG.US,D,20230113,000000,21.77,21.87,21.55,21.8,2316,0
+SCCG.US,D,20230117,000000,21.8,22,21.7724,21.9453,3729,0
+SCCG.US,D,20230118,000000,22,22.5,21.9999,22.48,4902,0
+SCCG.US,D,20230119,000000,22.3601,22.5,22.12,22.34,2569,0
+SCCG.US,D,20230120,000000,22.34,22.5,22.34,22.34,554,0
+SCCG.US,D,20230123,000000,22.4,22.8577,22.3,22.65,8313,0
+SCCG.US,D,20230124,000000,22.5,22.5,22.38,22.46,8083,0
+SCCG.US,D,20230125,000000,22.45,22.52,22.1125,22.2837,6695,0
+SCCG.US,D,20230126,000000,22.8899,22.8899,22.26,22.68,6578,0
+SCCG.US,D,20230127,000000,22.63,22.94,22.28,22.94,2782,0
+SCCG.US,D,20230130,000000,22.45,22.47,22.26,22.37,27228,0
+SCCG.US,D,20230131,000000,22.37,22.4,22.17,22.23,11049,0
+SCCG.US,D,20230201,000000,22.48,22.48,22.11,22.19,25162,0
+SCCG.US,D,20230202,000000,22.19,22.75,22.19,22.75,6023,0
+SCCG.US,D,20230203,000000,22.27,22.4,22.26,22.395,6932,0
+SCCG.US,D,20230206,000000,22.4375,22.5,22.225,22.24,11488,0
+SCCG.US,D,20230207,000000,22.35,22.35,22.05,22.35,17020,0
+SCCG.US,D,20230208,000000,22.18,22.18,22.08,22.15,6297,0
+SCCG.US,D,20230209,000000,22.38,22.38,22.1,22.15,3731,0
+SCCG.US,D,20230210,000000,22.34,22.34,21.9633,22.32,6477,0
+SCCG.US,D,20230213,000000,22.1,22.1,22.09,22.0911,1947,0
+SCCG.US,D,20230214,000000,22,22.26,21.9762,22.26,18948,0
+SCCG.US,D,20230215,000000,22.26,22.2799,22.05,22.2,3905,0
+SCCG.US,D,20230216,000000,22.0753,22.5,22,22.24,12038,0
+SCCG.US,D,20230217,000000,22.24,22.2999,22.02,22.19,7832,0
+SCCG.US,D,20230221,000000,22.22,22.2599,22.03,22.03,5305,0
+SCCG.US,D,20230222,000000,22.18,22.18,22.1096,22.1487,2280,0
+SCCG.US,D,20230223,000000,22.2,22.25,22.11,22.1975,669,0
+SCCG.US,D,20230224,000000,22.15,22.28,22.1306,22.28,6497,0
+SCCG.US,D,20230227,000000,22.25,22.47,22.225,22.47,5881,0
+SCCG.US,D,20230228,000000,22.47,22.47,22.35,22.46,3393,0
+SCCG.US,D,20230301,000000,22.27,22.4699,22.2509,22.4699,2817,0
+SCCG.US,D,20230302,000000,22.355,22.4,22.16,22.38,3994,0
+SCCG.US,D,20230303,000000,22.3,22.395,22.2213,22.395,4240,0
+SCCG.US,D,20230306,000000,22.35,22.4567,22.2001,22.37,7605,0
+SCCG.US,D,20230307,000000,22.4,22.4013,22.29,22.4,3201,0
+SCCG.US,D,20230308,000000,22.36,22.4,22.25,22.2844,4479,0
+SCCG.US,D,20230309,000000,22.28,22.44,22,22.01,8747,0
+SCCG.US,D,20230310,000000,22.29,22.29,21.5347,21.87,8000,0
+SCCG.US,D,20230313,000000,21.21,21.3,20.5001,21.3,16487,0
+SCCG.US,D,20230314,000000,20.8,21.47,20.79,21.47,15904,0
+SCCG.US,D,20230315,000000,20.84,21.19,20.0269,21.19,19653,0
+SCCG.US,D,20230316,000000,20.7639,21.09,20.1925,21,16410,0
+SCCG.US,D,20230317,000000,20.8103,20.9,20.58,20.9,6493,0
+SCCG.US,D,20230320,000000,21.16,21.19,20.9,21.0445,16846,0
+SCCG.US,D,20230321,000000,21.1,21.4829,21.1,21.19,12360,0
+SCCG.US,D,20230322,000000,20.99,21.45,20.97,21.3,5170,0
+SCCG.US,D,20230323,000000,21.11,21.37,21,21.08,14475,0
+SCCG.US,D,20230324,000000,21,21.47,20.75,21.4156,31462,0
+SCCG.US,D,20230327,000000,21.39,21.81,21.03,21.47,17342,0
+SCCG.US,D,20230328,000000,21.58,21.82,21.3,21.655,9100,0
+SCCG.US,D,20230329,000000,21.54,21.9299,21.54,21.7,1758,0
+SCCG.US,D,20230330,000000,21.43,21.45,21.3768,21.45,735,0
+SCCG.US,D,20230331,000000,21.5,21.9,21.2,21.2,6597,0
+SCCG.US,D,20230403,000000,21.3,22.25,21.3,22.25,12507,0
+SCCG.US,D,20230404,000000,22.2,22.2,21.6001,21.98,3515,0
+SCCG.US,D,20230405,000000,21.97,22.2,21.9,21.9999,5136,0
+SCCG.US,D,20230406,000000,21.8,22,21.8,22,1925,0
+SCCG.US,D,20230410,000000,22.03,22.2,21.865,22.0053,3272,0
+SCCG.US,D,20230411,000000,22.0132,22.0132,21.75,21.9151,1897,0
+SCCG.US,D,20230412,000000,22,22,21.61,22,2643,0
+SCCG.US,D,20230413,000000,21.75,21.8,21.65,21.65,2838,0
+SCCG.US,D,20230414,000000,21.82,21.9085,21.77,21.77,1008,0
+SCCG.US,D,20230417,000000,21.8,21.9999,21.8,21.85,2155,0
+SCCG.US,D,20230418,000000,21.95,22.05,21.95,22.05,3642,0
+SCCG.US,D,20230419,000000,21.95,22.05,21.86,21.96,1185,0
+SCCG.US,D,20230420,000000,22.05,22.1,21.98,21.98,2444,0
+SCCG.US,D,20230421,000000,21.9999,21.9999,21.5027,21.6,2902,0
+SCCG.US,D,20230424,000000,21.9722,21.9722,21.9722,21.9722,282,0
+SCCG.US,D,20230425,000000,21.97,22,21.97,21.97,885,0
+SCCG.US,D,20230426,000000,22,22,22,22,1478,0
+SCCG.US,D,20230427,000000,22,22,21.75,21.9475,4266,0
+SCCG.US,D,20230428,000000,21.9,22,21.9,21.9,3494,0
+SCCG.US,D,20230501,000000,22,22,22,22,685,0
+SCCG.US,D,20230502,000000,22,22.0001,21.8505,21.9599,1902,0
+SCCG.US,D,20230503,000000,21.76,21.85,21.7501,21.85,2070,0
+SCCG.US,D,20230504,000000,21.83,21.83,21.83,21.83,269,0
+SCCG.US,D,20230505,000000,21.8,21.99,21.8,21.95,1650,0
+SCCG.US,D,20230508,000000,21.95,21.95,21.9,21.9002,2175,0
+SCCG.US,D,20230509,000000,22,22.0003,21.9,21.9522,1397,0
+SCCG.US,D,20230510,000000,21.88,22.31,21.78,21.78,1854,0
+SCCG.US,D,20230511,000000,21.9,21.9001,21.05,21.45,5751,0
+SCCG.US,D,20230515,000000,21.53,21.53,21.24,21.34,2822,0
+SCCG.US,D,20230516,000000,21.43,21.79,20.52,21.18,5925,0
+SCCG.US,D,20230517,000000,21,21.2499,21,21.22,3048,0
+SCCG.US,D,20230518,000000,21.25,21.25,21.2376,21.24,1252,0
+SCCG.US,D,20230519,000000,21.25,21.25,20.79,21.18,5304,0
+SCCG.US,D,20230522,000000,21.04,21.45,20.86,21.39,12912,0
+SCCG.US,D,20230523,000000,21.4,22.13,21.4,22.0275,7103,0
+SCCG.US,D,20230524,000000,22,22.25,21.75,22.2,13294,0
+SCCG.US,D,20230525,000000,22.2,22.2501,22,22.05,4783,0
+SCCG.US,D,20230526,000000,22.05,22.17,22.0333,22.1688,3223,0
+SCCG.US,D,20230530,000000,22.03,22.18,21.85,22.07,5565,0
+SCCG.US,D,20230531,000000,22.07,22.0918,22.065,22.0918,923,0
+SCCG.US,D,20230601,000000,22.06,22.15,22,22.04,2855,0
+SCCG.US,D,20230602,000000,22.04,22.23,21.81,22.06,6648,0
+SCCG.US,D,20230605,000000,22.06,22.4,21.9832,22.1,16221,0
+SCCG.US,D,20230606,000000,22.29,22.38,22.005,22.1776,6688,0
+SCCG.US,D,20230607,000000,22.45,22.45,21.9033,22.19,4258,0
+SCCG.US,D,20230608,000000,22.1645,22.1645,22.15,22.16,2678,0
+SCCG.US,D,20230609,000000,22.1524,22.1524,22.0499,22.0499,3094,0
+SCCG.US,D,20230612,000000,22.05,22.05,21.9722,22,2873,0
+SCCG.US,D,20230613,000000,22.05,22.2,21.93,22.2,6582,0
+SCCG.US,D,20230614,000000,22.0144,22.05,21.879,21.879,2513,0
+SCCG.US,D,20230615,000000,21.82,22,21.82,21.8301,3263,0
+SCCG.US,D,20230616,000000,21.75,21.8,21.57,21.61,10258,0
+SCCG.US,D,20230620,000000,21.84,22,21.72,21.97,8873,0
+SCCG.US,D,20230621,000000,21.99,21.9999,21.92,21.9999,3836,0
+SCCG.US,D,20230622,000000,21.9472,21.9472,21.76,21.9,3241,0
+SCCG.US,D,20230623,000000,21.94,22,21.71,22,2705,0
+SCCG.US,D,20230626,000000,22.0003,22.03,21.72,21.78,10703,0
+SCCG.US,D,20230627,000000,21.905,21.92,21.67,21.74,9500,0
+SCCG.US,D,20230628,000000,21.925,22.03,21.82,21.984,9333,0
+SCCG.US,D,20230629,000000,22.05,22.06,21.85,22.06,3602,0
+SCCG.US,D,20230630,000000,22.06,22.1,21.91,22.1,5104,0
+SCCG.US,D,20230703,000000,22.1,22.1,21.95,22.09,4265,0
+SCCG.US,D,20230705,000000,22.1096,22.15,22,22.0112,9882,0
+SCCG.US,D,20230706,000000,22.0499,22.0499,22.0499,22.0499,706,0
+SCCG.US,D,20230707,000000,22.05,22.05,21.99,21.99,2303,0
+SCCG.US,D,20230710,000000,22,22.0104,22,22.0104,1790,0
+SCCG.US,D,20230711,000000,22.05,22.1759,22.05,22.1759,2138,0
+SCCG.US,D,20230712,000000,21.9,22.41,21.9,22.3499,4759,0
+SCCG.US,D,20230713,000000,22.4905,22.68,22.27,22.425,12471,0
+SCCG.US,D,20230714,000000,22.62,22.73,22.4001,22.43,2928,0
+SCCG.US,D,20230717,000000,22.441,22.73,22.42,22.565,5826,0
+SCCG.US,D,20230718,000000,22.64,22.64,22.45,22.505,4559,0
+SCCG.US,D,20230719,000000,22.65,22.72,22.4,22.55,3241,0
+SCCG.US,D,20230720,000000,22.29,22.58,22.27,22.55,4401,0
+SCCG.US,D,20230721,000000,22.64,22.64,22.64,22.64,534,0
+SCCG.US,D,20230724,000000,22.53,22.65,22.38,22.64,12549,0
+SCCG.US,D,20230725,000000,22.65,22.65,22.43,22.61,5197,0
+SCCG.US,D,20230726,000000,22.65,22.6986,22.43,22.43,5796,0
+SCCG.US,D,20230727,000000,22.6,22.7284,22.6,22.72,835,0
+SCCG.US,D,20230728,000000,22.73,22.73,22.48,22.59,5202,0
+SCCG.US,D,20230731,000000,22.73,22.82,22.6825,22.82,3353,0
+SCCG.US,D,20230801,000000,22.91,23.38,22.845,23.19,7717,0
+SCCG.US,D,20230802,000000,23.08,23.2,22.96,23.1999,2996,0
+SCCG.US,D,20230803,000000,23.18,23.52,23.02,23.52,5267,0
+SCCG.US,D,20230804,000000,23.35,23.532,23.35,23.5,4389,0
+SCCG.US,D,20230807,000000,23.5,23.5,23.06,23.3,4049,0
+SCCG.US,D,20230808,000000,23.35,23.35,23.1,23.3,2954,0
+SCCG.US,D,20230809,000000,23.32,23.32,22.95,23.12,5588,0
+SCCG.US,D,20230810,000000,23.26,23.26,22.92,23.09,1785,0
+SCCG.US,D,20230811,000000,23.21,23.3,23,23.17,4633,0
+SCCG.US,D,20230814,000000,23.155,23.3099,23.14,23.22,3980,0
+SCCG.US,D,20230815,000000,23.32,23.32,23.13,23.24,5630,0
+SCCG.US,D,20230816,000000,23.2399,23.41,23.11,23.3999,7991,0
+SCCG.US,D,20230817,000000,23.5,23.5,23.23,23.48,6070,0
+SCCG.US,D,20230818,000000,23.48,23.5,23.33,23.45,2775,0
+SCCG.US,D,20230821,000000,23.5,23.9,23.45,23.52,14463,0
+SCCG.US,D,20230822,000000,24,24,23.48,23.67,26408,0
+SCCG.US,D,20230823,000000,23.54,23.9899,23.49,23.9899,46386,0
+SCCG.US,D,20230824,000000,23.99,24,23.75,23.93,6547,0
+SCCG.US,D,20230825,000000,23.89,24.16,23.8,23.91,13544,0
+SCCG.US,D,20230828,000000,23.7,24.17,23.7,24,6643,0
+SCCG.US,D,20230829,000000,24.1,24.25,23.8199,24.07,11538,0
+SCCG.US,D,20230830,000000,24.15,24.45,24.15,24.33,6067,0
+SCCG.US,D,20230831,000000,24.32,24.325,23.89,24,15695,0
+SCCG.US,D,20230901,000000,23.9602,24.21,23.56,24.0337,7972,0
+SCCG.US,D,20230905,000000,24,24.02,23.68,23.89,3685,0
+SCCG.US,D,20230906,000000,24.01,24.02,23.73,23.9,6136,0
+SCCG.US,D,20230907,000000,23.8799,23.88,23.53,23.7,11287,0
+SCCG.US,D,20230908,000000,23.73,23.9999,23.5,23.71,17091,0
+SCCG.US,D,20230911,000000,23.85,24.125,23.66,24.125,10694,0
+SCCG.US,D,20230912,000000,24.18,24.2,23.82,24.09,26039,0
+SCCG.US,D,20230913,000000,24.3,24.3,23.94,24,7596,0
+SCCG.US,D,20230914,000000,23.55,23.8899,23.13,23.43,5740,0
+SCCG.US,D,20230915,000000,23.43,23.55,23.15,23.15,12994,0
+SCCG.US,D,20230918,000000,23.24,23.35,23.06,23.14,5790,0
+SCCG.US,D,20230919,000000,23.15,23.25,22.85,23.1,18005,0
+SCCG.US,D,20230920,000000,23.25,23.8,23.175,23.48,18438,0
+SCCG.US,D,20230921,000000,23.51,23.67,23.23,23.43,11071,0
+SCCG.US,D,20230922,000000,23.5,23.8,23.27,23.6,12695,0
+SCCG.US,D,20230925,000000,23.6,23.68,23.5001,23.59,9314,0
+SCCG.US,D,20230926,000000,23.4,23.56,23.17,23.2,8028,0
+SCCG.US,D,20230927,000000,23.22,23.37,23.0001,23.225,5305,0
+SCCG.US,D,20230928,000000,23.17,23.4641,23,23.1995,6245,0
+SCCG.US,D,20230929,000000,23.14,23.2,22.925,22.925,4804,0
+SCCG.US,D,20231002,000000,23.1999,23.21,22.95,23.005,4452,0
+SCCG.US,D,20231003,000000,22.9634,22.99,22.305,22.41,21733,0
+SCCG.US,D,20231004,000000,22.38,22.58,22.38,22.5099,3928,0
+SCCG.US,D,20231005,000000,22.63,22.86,22.44,22.52,5610,0
+SCCG.US,D,20231009,000000,22.25,22.45,22.18,22.18,4601,0
+SCCG.US,D,20231010,000000,22.31,22.54,22.16,22.33,10096,0
+SCCG.US,D,20231011,000000,22.34,22.6698,22.34,22.6599,1409,0
+SCCG.US,D,20231012,000000,22.34,22.53,22.34,22.45,2403,0
+SCCG.US,D,20231013,000000,22.45,22.6499,22.23,22.6499,7127,0
+SCCG.US,D,20231016,000000,22.32,22.65,22.32,22.65,3080,0
+SCCG.US,D,20231017,000000,22.64,22.95,22.63,22.78,5867,0
+SCCG.US,D,20231018,000000,22.83,22.85,22.67,22.68,1503,0
+SCCG.US,D,20231019,000000,22.67,22.9499,22.61,22.8,3480,0
+SCCG.US,D,20231020,000000,22.66,22.89,22.62,22.88,2810,0
+SCCG.US,D,20231023,000000,22.8,23,22.14,22.7001,6261,0
+SCCG.US,D,20231024,000000,22.7,22.983,22.65,22.82,14829,0
+SCCG.US,D,20231025,000000,22.65,22.74,22.5,22.566,11132,0
+SCCG.US,D,20231026,000000,22.53,22.79,22.36,22.4,10957,0
+SCCG.US,D,20231027,000000,22.54,22.8399,22.39,22.8399,8293,0
+SCCG.US,D,20231030,000000,22.79,22.79,22.5,22.5,1517,0
+SCCG.US,D,20231031,000000,22.4999,22.4999,22.4999,22.4999,1033,0
+SCCG.US,D,20231101,000000,22.4848,22.58,22.44,22.51,5167,0
+SCCG.US,D,20231102,000000,22.5,22.86,22.25,22.61,11686,0
+SCCG.US,D,20231103,000000,22.51,22.86,22.51,22.77,7094,0
+SCCG.US,D,20231106,000000,22.7499,22.75,22.7499,22.75,1514,0
+SCCG.US,D,20231107,000000,22.75,22.75,22.52,22.52,922,0
+SCCG.US,D,20231108,000000,22.53,22.53,22.53,22.53,222,0
+SCCG.US,D,20231109,000000,22.7325,22.7325,22.62,22.6501,1108,0
+SCCG.US,D,20231113,000000,22.7,22.7,22.41,22.58,3701,0
+SCCG.US,D,20231114,000000,22.3,22.5,22.3,22.41,1129,0
+SCCG.US,D,20231115,000000,22.5,22.63,22.5,22.6,2684,0
+SCCG.US,D,20231116,000000,22.5,22.5,22.27,22.27,1567,0
+SCCG.US,D,20231117,000000,22.74,22.74,22.74,22.74,318,0
+SCCG.US,D,20231120,000000,22.49,22.66,22.28,22.44,9287,0
+SCCG.US,D,20231121,000000,22.45,22.65,22.45,22.51,6148,0
+SCCG.US,D,20231122,000000,22.52,22.5787,22.4,22.4017,2249,0
+SCCG.US,D,20231124,000000,22.73,22.73,22.6707,22.6707,1388,0
+SCCG.US,D,20231127,000000,22.68,22.69,22.44,22.44,1879,0
+SCCG.US,D,20231128,000000,22.7,22.75,22.31,22.7234,7410,0
+SCCG.US,D,20231129,000000,22.53,22.54,22.5,22.5001,897,0
+SCCG.US,D,20231130,000000,22.5,22.5,22.4009,22.41,1365,0
+SCCG.US,D,20231201,000000,22.46,22.8226,22.46,22.8226,1788,0
+SCCG.US,D,20231204,000000,22.85,23.15,22.85,23.11,2537,0
+SCCG.US,D,20231205,000000,22.95,23.15,22.95,23.15,2207,0
+SCCG.US,D,20231206,000000,23.2,23.25,23,23.25,2124,0
+SCCG.US,D,20231207,000000,23.25,23.25,23.1,23.15,1705,0
+SCCG.US,D,20231208,000000,23.15,23.15,22.7501,22.7501,2033,0
+SCCG.US,D,20231211,000000,23.084,23.1,23,23,847,0
+SCCG.US,D,20231212,000000,23,23,22.9997,23,1027,0
+SCCG.US,D,20231213,000000,23.025,23.1,22.95,23.1,3882,0
+SCCG.US,D,20231214,000000,22.76,22.804,22.3906,22.3906,2801,0
+SCCG.US,D,20231215,000000,22.4585,22.65,22.25,22.55,6691,0
+SCCG.US,D,20231218,000000,22.6,22.62,22.42,22.5821,3239,0
+SCCG.US,D,20231219,000000,22.39,22.5,22.3899,22.4,8179,0
+SCCG.US,D,20231220,000000,22.48,22.48,22.3,22.3,1698,0
+SCCG.US,D,20231221,000000,22.4778,22.5,22.4778,22.5,1898,0
+SCCG.US,D,20231222,000000,22.5,22.5,22.18,22.27,7525,0
+SCCG.US,D,20231226,000000,22.49,22.5,22.36,22.36,1966,0
+SCCG.US,D,20231227,000000,22.44,22.4497,22.44,22.4497,697,0
+SCCG.US,D,20231228,000000,22.5,22.5,22.23,22.375,2899,0
+SCCG.US,D,20231229,000000,22.43,22.45,22.42,22.45,1175,0
+SCCG.US,D,20240102,000000,22.5,22.975,22.5,22.875,13562,0
+SCCG.US,D,20240103,000000,22.93,23.05,22.9299,22.99,4180,0
+SCCG.US,D,20240104,000000,23.05,23.15,23.05,23.09,7167,0
+SCCG.US,D,20240105,000000,23.15,23.15,23.0582,23.09,4431,0
+SCCG.US,D,20240108,000000,23.11,23.11,22.99,22.99,1336,0
+SCCG.US,D,20240109,000000,23.14,23.14,22.99,23.13,2533,0
+SCCG.US,D,20240110,000000,23.14,23.14,22.95,22.95,2522,0
+SCCG.US,D,20240111,000000,23.14,23.22,23.14,23.22,931,0
+SCCG.US,D,20240112,000000,23.25,23.25,23.0304,23.175,2562,0
+SCCG.US,D,20240116,000000,23.3,23.42,23.3,23.4001,1501,0
+SCCG.US,D,20240117,000000,23.4,23.41,23.26,23.3523,2135,0
+SCCG.US,D,20240118,000000,23.4081,23.6999,23.31,23.42,3994,0
+SCCG.US,D,20240119,000000,23.455,23.455,23.1,23.1,7195,0
+SCCG.US,D,20240122,000000,23.35,23.54,23.35,23.54,1178,0
+SCCG.US,D,20240123,000000,23.4501,23.6,23.45,23.6,1181,0
+SCCG.US,D,20240124,000000,23.6999,23.8,23.58,23.66,3571,0
+SCCG.US,D,20240125,000000,23.7497,23.9999,23.38,23.8599,8685,0
+SCCG.US,D,20240126,000000,23.8,23.87,23.55,23.72,5392,0
+SCCG.US,D,20240129,000000,23.49,23.8999,23.48,23.8,1637,0
+SCCG.US,D,20240130,000000,23.65,23.85,23.5,23.63,2824,0
+SCCG.US,D,20240131,000000,23.9,23.9,23.799,23.8,2023,0
+SCCG.US,D,20240201,000000,23.8,23.8,23.625,23.625,1580,0
+SCCG.US,D,20240202,000000,23.54,23.5501,23.54,23.5501,772,0
+SCCG.US,D,20240205,000000,23.52,23.7,23.52,23.7,2517,0
+SCCG.US,D,20240206,000000,23.6,23.7,23.6,23.608,2165,0
+SCCG.US,D,20240207,000000,23.8,23.8,23.25,23.285,4992,0
+SCCG.US,D,20240208,000000,23.2342,23.65,23.2342,23.65,1038,0
+SCCG.US,D,20240209,000000,23.55,23.72,23.55,23.72,2888,0
+SCCG.US,D,20240212,000000,23.5298,23.5298,23.5298,23.5298,569,0
+SCCG.US,D,20240213,000000,23.69,23.69,23.53,23.53,951,0
+SCCG.US,D,20240214,000000,23.51,23.8,23.5,23.8,1533,0
+SCCG.US,D,20240215,000000,23.52,23.65,23.51,23.65,1429,0
+SCCG.US,D,20240216,000000,23.64,23.64,23.41,23.41,1834,0
+SCCG.US,D,20240220,000000,23.41,23.4101,23.4,23.4101,1901,0
+SCCG.US,D,20240221,000000,23.39,23.39,23.1,23.38,1440,0
+SCCG.US,D,20240222,000000,23.4,23.4,23.4,23.4,196,0
+SCCG.US,D,20240223,000000,23.45,23.45,23.2999,23.4,1792,0
+SCCG.US,D,20240226,000000,23.5,23.5,23.35,23.44,2962,0
+SCCG.US,D,20240227,000000,23.45,23.64,23.35,23.35,5017,0
+SCCG.US,D,20240228,000000,23.5,23.5,23.5,23.5,459,0
+SCCG.US,D,20240229,000000,23.42,23.5,23.4,23.49,1350,0
+SCCG.US,D,20240301,000000,23.5,23.65,23.35,23.65,2195,0
+SCCG.US,D,20240304,000000,23.65,23.65,23.35,23.4,8667,0
+SCCG.US,D,20240305,000000,23.57,23.57,23.311,23.5,3560,0
+SCCG.US,D,20240306,000000,23.55,23.6,23.3595,23.3595,3838,0
+SCCG.US,D,20240307,000000,23.37,23.8,23.36,23.45,1728,0
+SCCG.US,D,20240308,000000,23.45,23.7,23.45,23.7,1129,0
+SCCG.US,D,20240311,000000,23.57,23.7,23.5,23.5,2696,0
+SCCG.US,D,20240312,000000,23.79,23.7999,23.6301,23.6301,3037,0
+SCCG.US,D,20240313,000000,23.65,24,23.65,24,3092,0
+SCCG.US,D,20240314,000000,23.55,23.55,23.5,23.5493,1206,0
+SCCG.US,D,20240315,000000,23.4,23.5,23.4,23.4,3159,0
+SCCG.US,D,20240318,000000,23.5,23.6,23.48,23.53,5929,0
+SCCG.US,D,20240319,000000,23.5001,23.815,23.5001,23.815,1493,0
+SCCG.US,D,20240320,000000,23.7,23.9,23.55,23.75,4352,0
+SCCG.US,D,20240321,000000,23.9,23.9,23.82,23.86,3963,0
+SCCG.US,D,20240322,000000,24,24,23.6109,23.645,6650,0
+SCCG.US,D,20240325,000000,23.7501,23.875,23.7501,23.76,4457,0
+SCCG.US,D,20240327,000000,23.99,24.05,23.98,24,4117,0
+SCCG.US,D,20240328,000000,24,24,23.94,23.94,1242,0
+SCCG.US,D,20240401,000000,23.83,23.94,23.55,23.55,13679,0
+SCCG.US,D,20240402,000000,23.69,23.79,23.51,23.52,1885,0
+SCCG.US,D,20240403,000000,23.52,23.77,23.4501,23.55,3325,0
+SCCG.US,D,20240404,000000,23.69,23.69,23.45,23.53,3441,0
+SCCG.US,D,20240405,000000,23.55,23.6501,23.46,23.6,7006,0
+SCCG.US,D,20240408,000000,23.6,23.6,23.46,23.4601,7025,0
+SCCG.US,D,20240409,000000,23.5,23.6999,23.5,23.65,3081,0
+SCCG.US,D,20240410,000000,23.65,23.7,23.51,23.59,3080,0
+SCCG.US,D,20240411,000000,23.7,23.7,23.6,23.645,973,0
+SCCG.US,D,20240412,000000,23.6,23.6,23.55,23.55,1328,0
+SCCG.US,D,20240415,000000,23.43,23.62,23.045,23.32,16934,0
+SCCG.US,D,20240416,000000,23.34,23.47,23.1,23.1,4209,0
+SCCG.US,D,20240417,000000,23.17,23.32,23.08,23.21,9980,0
+SCCG.US,D,20240418,000000,23.1,23.16,22.7,22.8,7284,0
+SCCG.US,D,20240419,000000,22.995,22.995,22.65,22.75,3629,0
+SCCG.US,D,20240422,000000,22.7,23,22.65,22.86,7103,0
+SCCG.US,D,20240423,000000,23,23,22.8,22.8,4388,0
+SCCG.US,D,20240424,000000,22.8,22.95,22.75,22.95,2713,0
+SCCG.US,D,20240425,000000,22.95,23.0999,22.95,22.96,2464,0
+SCCG.US,D,20240426,000000,22.96,23.2,22.96,23.14,1555,0
+SCCG.US,D,20240429,000000,23.14,23.2474,23.14,23.18,2213,0
+SCCG.US,D,20240430,000000,23.19,23.39,23.18,23.39,9752,0
+SCCG.US,D,20240501,000000,23.39,23.5001,23.25,23.3376,5610,0
+SCCG.US,D,20240502,000000,23.3,23.3001,23.1329,23.2,2295,0
+SCCG.US,D,20240503,000000,23.18,23.22,23.18,23.22,711,0
+SCCG.US,D,20240506,000000,23.4,23.4994,23.4,23.4994,2327,0
+SCCG.US,D,20240507,000000,23.49,23.65,23.45,23.45,2194,0
+SCCG.US,D,20240508,000000,23.527,23.65,23.5,23.65,3897,0
+SCCG.US,D,20240509,000000,23.6824,23.7,23.5103,23.5103,6128,0
+SCCG.US,D,20240510,000000,23.44,23.46,23.2,23.2,2610,0
+SCCG.US,D,20240513,000000,23.5,23.5,23.5,23.5,465,0
+SCCG.US,D,20240514,000000,23.5,23.7,23.5,23.7,2136,0
+SCCG.US,D,20240515,000000,23.7,23.7,23.41,23.5,4459,0
+SCCG.US,D,20240516,000000,23.6994,23.6994,23.2933,23.61,3247,0
+SCCG.US,D,20240517,000000,23.63,23.63,23.45,23.52,853,0
+SCCG.US,D,20240521,000000,23.615,23.6998,23.53,23.53,578,0
+SCCG.US,D,20240522,000000,23.56,23.7,23.56,23.6431,5359,0
+SCCG.US,D,20240523,000000,23.67,23.69,23.6,23.6,1225,0
+SCCG.US,D,20240524,000000,23.47,23.575,23.46,23.575,952,0
+SCCG.US,D,20240528,000000,23.7,23.7,23.5801,23.6499,1642,0
+SCCG.US,D,20240529,000000,23.48,23.595,23.48,23.535,2629,0
+SCCG.US,D,20240531,000000,23.62,23.62,23.54,23.6,1330,0
+SCCG.US,D,20240603,000000,23.55,23.6699,23.53,23.545,4078,0
+SCCG.US,D,20240604,000000,23.64,23.66,23.45,23.45,3250,0
+SCCG.US,D,20240605,000000,23.5,23.6,23.5,23.55,3316,0
+SCCG.US,D,20240606,000000,23.5,23.5934,23.35,23.58,7307,0
+SCCG.US,D,20240607,000000,23.58,23.71,23.45,23.59,7383,0
+SCCG.US,D,20240610,000000,23.63,23.71,23.63,23.64,1273,0
+SCCG.US,D,20240611,000000,23.75,23.88,23.55,23.65,8491,0
+SCCG.US,D,20240612,000000,23.685,23.88,23.5,23.71,2890,0
+SCCG.US,D,20240613,000000,23.83,23.93,23.65,23.7,7110,0
+SCCG.US,D,20240614,000000,23.5,23.5,23.37,23.48,3572,0
+SCCG.US,D,20240617,000000,23.51,23.5199,23.35,23.38,2216,0
+SCCG.US,D,20240618,000000,23.49,23.49,23.05,23.33,9689,0
+SCCG.US,D,20240620,000000,23.1,23.1,22.9,22.95,6655,0
+SCCG.US,D,20240621,000000,22.96,23.0899,22.96,23.0899,2438,0
+SCCG.US,D,20240624,000000,23.081,23.09,23.0001,23.05,3317,0
+SCCG.US,D,20240625,000000,23.1,23.2178,23.0946,23.0946,1126,0
+SCCG.US,D,20240626,000000,23.01,23.2,23,23.06,2679,0
+SCCG.US,D,20240627,000000,23.07,23.07,23.06,23.06,413,0
+SCCG.US,D,20240628,000000,22.78,22.78,22,22.24,27786,0
+SCCG.US,D,20240701,000000,22.24,22.5999,22.11,22.5999,11321,0
+SCCG.US,D,20240702,000000,22.6,22.9,22.6,22.85,6005,0
+SCCG.US,D,20240703,000000,22.85,22.85,22.75,22.83,1811,0
+SCCG.US,D,20240705,000000,22.85,22.8602,22.85,22.8602,661,0
+SCCG.US,D,20240708,000000,22.88,23.05,22.88,23.03,1897,0
+SCCG.US,D,20240709,000000,23.1999,23.25,23.18,23.25,3320,0
+SCCG.US,D,20240710,000000,23.07,23.38,23.03,23.34,3826,0
+SCCG.US,D,20240711,000000,23.19,23.43,23.19,23.35,13751,0
+SCCG.US,D,20240712,000000,23.23,23.43,23.12,23.13,16502,0
+SCCG.US,D,20240715,000000,23.49,23.49,23.04,23.1168,5786,0
+SCCG.US,D,20240716,000000,23.2,23.41,23.18,23.22,9187,0
+SCCG.US,D,20240717,000000,23.21,23.47,23.2,23.39,5203,0
+SCCG.US,D,20240718,000000,23.48,23.5,23.28,23.4,17160,0
+SCCG.US,D,20240719,000000,23.27,23.39,23.27,23.37,1186,0
+SCCG.US,D,20240722,000000,23.285,23.285,23,23.08,13149,0
+SCCG.US,D,20240723,000000,22.98,23,22.31,22.73,17168,0
+SCCG.US,D,20240724,000000,22.84,22.86,22.63,22.69,13605,0
+SCCG.US,D,20240725,000000,22.6,22.8,22,22.1899,33422,0
+SCCG.US,D,20240726,000000,22.1,22.62,21.65,22.62,40683,0
+SCCG.US,D,20240729,000000,22.41,22.4199,22.05,22.37,31752,0
+SCCG.US,D,20240730,000000,22.4,22.4,22.25,22.39,5611,0
+SCCG.US,D,20240731,000000,22.45,22.6175,22.418,22.5663,6209,0
+SCCG.US,D,20240801,000000,22.58,22.79,22.55,22.77,5998,0
+SCCG.US,D,20240802,000000,22.75,22.75,22.455,22.59,8608,0
+SCCG.US,D,20240805,000000,22.54,22.54,22.0046,22.25,15046,0
+SCCG.US,D,20240806,000000,22.54,22.54,22.2,22.35,4501,0
+SCCG.US,D,20240807,000000,22.3501,22.6499,22.3501,22.6499,4848,0
+SCCG.US,D,20240808,000000,22.45,22.6499,22.45,22.6499,1853,0
+SCCG.US,D,20240809,000000,22.41,22.57,22.41,22.5,3456,0
+SCCG.US,D,20240812,000000,22.5,22.5,22.4,22.4,1697,0
+SCCG.US,D,20240813,000000,22.4,22.4475,22.05,22.305,6369,0
+SCCG.US,D,20240814,000000,22.31,22.31,22.155,22.21,4356,0
+SCCG.US,D,20240815,000000,21.95,22.04,21.65,22.005,21131,0
+SCCG.US,D,20240816,000000,21.9851,21.9851,21.8,21.9167,4529,0
+SCCG.US,D,20240819,000000,21.89,21.895,21.62,21.7918,14271,0
+SCCG.US,D,20240820,000000,21.51,21.8999,21.51,21.71,6043,0
+SCCG.US,D,20240821,000000,21.89,22.23,21.802,22.1,13306,0
+SCCG.US,D,20240822,000000,22.205,22.35,22.15,22.16,5840,0
+SCCG.US,D,20240823,000000,22.34,22.34,22.265,22.28,4669,0
+SCCG.US,D,20240826,000000,22.33,22.545,22.29,22.44,13134,0
+SCCG.US,D,20240827,000000,22.57,22.65,22.49,22.49,12206,0
+SCCG.US,D,20240828,000000,22.5101,22.5899,22.4,22.43,9508,0
+SCCG.US,D,20240829,000000,22.5,22.5,22.44,22.47,1178,0
+SCCG.US,D,20240830,000000,22.6,22.6,22.42,22.42,2719,0
+SCCG.US,D,20240903,000000,22.42,22.6987,22.42,22.6,3020,0
+SCCG.US,D,20240904,000000,22.7,22.84,22.7,22.84,2168,0
+SCCG.US,D,20240905,000000,22.85,22.9,22.85,22.9,2590,0
+SCCG.US,D,20240906,000000,22.94,23.02,22.82,22.915,3528,0
+SCCG.US,D,20240909,000000,23.02,23.0999,23.02,23.0999,2216,0
+SCCG.US,D,20240910,000000,23.1,23.25,23,23.24,2962,0
+SCCG.US,D,20240911,000000,23.2501,23.3099,23.22,23.25,3822,0
+SCCG.US,D,20240912,000000,23.31,23.4999,23.1,23.44,8568,0
+SCCG.US,D,20240913,000000,23.1,23.1,22.97,22.97,2488,0
+SCCG.US,D,20240916,000000,22.98,23.19,22.8,22.91,10272,0
+SCCG.US,D,20240917,000000,22.88,23.06,22.75,22.75,6787,0
+SCCG.US,D,20240918,000000,22.61,22.78,22.15,22.4,12887,0
+SCCG.US,D,20240919,000000,22.5,22.73,22.4501,22.625,4091,0
+SCCG.US,D,20240920,000000,22.7,23.05,22.6001,22.9,3061,0
+SCCG.US,D,20240923,000000,22.9,22.9999,22.6299,22.85,5975,0
+SCCG.US,D,20240924,000000,22.8,22.998,22.61,22.95,3365,0
+SCCG.US,D,20240926,000000,22.95,23.05,22.86,22.96,1747,0
+SCCG.US,D,20240927,000000,23,23.39,23,23.3899,7451,0
+SCCG.US,D,20240930,000000,23.4,23.43,23.11,23.11,3762,0
+SCCG.US,D,20241001,000000,23.11,23.49,23.1,23.2,3886,0
+SCCG.US,D,20241002,000000,23.21,23.3,23.21,23.3,2098,0
+SCCG.US,D,20241003,000000,23.205,23.205,23.205,23.205,1188,0
+SCCG.US,D,20241004,000000,23.2708,23.2708,23.2708,23.2708,752,0
+SCCG.US,D,20241007,000000,23.3,23.3,23.3,23.3,234,0
+SCCG.US,D,20241008,000000,23.2917,23.37,23.2577,23.2577,2251,0
+SCCG.US,D,20241009,000000,23.2686,23.4,23.22,23.22,935,0
+SCCG.US,D,20241010,000000,23.37,23.4899,23.2458,23.2458,3241,0
+SCCG.US,D,20241011,000000,23.43,23.43,23.29,23.29,2083,0
+SCCG.US,D,20241014,000000,23.2701,23.29,23.25,23.25,1585,0
+SCCG.US,D,20241015,000000,23.3,23.3,23.2601,23.2601,524,0
+SCCG.US,D,20241016,000000,23.45,23.45,23.4499,23.4499,1382,0
+SCCG.US,D,20241017,000000,23.33,23.45,23.33,23.45,8395,0
+SCCG.US,D,20241018,000000,23.45,23.6,23.4,23.435,3009,0
+SCCG.US,D,20241021,000000,23.47,23.85,23.47,23.73,8096,0
+SCCG.US,D,20241022,000000,23.53,23.75,23.45,23.59,4297,0
+SCCG.US,D,20241023,000000,23.6,23.7499,23.4,23.55,4286,0
+SCCG.US,D,20241024,000000,23.575,23.65,23.48,23.57,2879,0
+SCCG.US,D,20241025,000000,23.57,23.73,23.5,23.59,3811,0
+SCCG.US,D,20241028,000000,23.59,23.59,23.59,23.59,630,0
+SCCG.US,D,20241029,000000,23.52,23.52,23.23,23.2499,4510,0
+SCCG.US,D,20241030,000000,23.43,23.44,23.36,23.38,1628,0
+SCCG.US,D,20241031,000000,23.48,23.625,23.37,23.625,5925,0
+SCCG.US,D,20241101,000000,23.62,23.915,23.475,23.718,6433,0
+SCCG.US,D,20241104,000000,23.82,23.94,23.65,23.73,6555,0
+SCCG.US,D,20241105,000000,23.83,23.92,23.69,23.92,5459,0
+SCCG.US,D,20241106,000000,23.9,23.97,23.67,23.83,9323,0
+SCCG.US,D,20241107,000000,23.9,23.96,23.8,23.9093,10411,0
+SCCG.US,D,20241108,000000,24.08,24.33,23.9207,24.0999,8388,0
+SCCG.US,D,20241111,000000,24.15,24.2,24.01,24.04,8772,0
+SCCG.US,D,20241112,000000,24,24,23.5687,23.69,8124,0
+SCCG.US,D,20241113,000000,23.625,23.7,23.5513,23.69,2765,0
+SCCG.US,D,20241114,000000,23.52,23.7,23.45,23.63,15043,0
+SCCG.US,D,20241115,000000,23.65,23.73,23.65,23.65,1248,0
+SCCG.US,D,20241118,000000,23.4868,23.5045,23.084,23.4,6456,0
+SCCG.US,D,20241119,000000,23.235,23.4149,22.5411,22.75,24478,0
+SCCG.US,D,20241120,000000,23.03,23.07,22,22,21193,0
+SCCG.US,D,20241121,000000,22.23,22.249,21.35,21.62,39252,0
+SCCG.US,D,20241122,000000,21.63,21.63,20.5001,20.76,36847,0
+SCCG.US,D,20241125,000000,21.5172,21.52,20.8,21.28,23908,0
+SCCG.US,D,20241126,000000,21.4499,21.45,21.1627,21.4033,10883,0
+SCCG.US,D,20241127,000000,21.3,21.46,21.28,21.38,8373,0
+SCCG.US,D,20241129,000000,21.35,21.68,21.35,21.6077,6446,0
+SCCG.US,D,20241202,000000,21.74,22.1427,21.32,21.7,9513,0
+SCCG.US,D,20241203,000000,22.1874,22.24,21.79,21.97,15439,0
+SCCG.US,D,20241204,000000,22,22.1582,21.6,21.7,13639,0
+SCCG.US,D,20241205,000000,21.6,21.9999,21.3,21.9999,14699,0
+SCCG.US,D,20241206,000000,21.82,21.82,21.6134,21.7451,10101,0
+SCCG.US,D,20241209,000000,22,22.22,21.7,22.19,13779,0
+SCCG.US,D,20241210,000000,22.1772,22.2124,22,22.0409,2732,0
+SCCG.US,D,20241211,000000,22.05,22.08,21.7,21.94,11731,0
+SCCG.US,D,20241212,000000,22.03,22.2099,21.7,21.86,18187,0
+SCCG.US,D,20241213,000000,21.74,21.98,20.81,21.1,22317,0
+SCCG.US,D,20241216,000000,21.46,21.5,20.3,20.65,19320,0
+SCCG.US,D,20241217,000000,20.62,20.64,19.47,19.95,13548,0
+SCCG.US,D,20241218,000000,19.98,20,19.57,19.68,16765,0
+SCCG.US,D,20241219,000000,19.95,20.08,19,19,15876,0
+SCCG.US,D,20241220,000000,19.53,19.66,19,19.441,14977,0
+SCCG.US,D,20241223,000000,19.25,19.5,19.0001,19.05,21568,0
+SCCG.US,D,20241224,000000,19.265,19.5,19.265,19.5,3893,0
+SCCG.US,D,20241226,000000,19.06,19.37,19.06,19.11,24175,0
+SCCG.US,D,20241227,000000,19.2854,19.45,19.11,19.13,16323,0
+SCCG.US,D,20241230,000000,19.39,19.875,19.25,19.63,22173,0
+SCCG.US,D,20241231,000000,19.52,20.15,19.36,19.91,8576,0
+SCCG.US,D,20250102,000000,20.2383,21.51,19.76,20.85,23127,0
+SCCG.US,D,20250103,000000,20.78,20.86,20.35,20.63,19155,0
+SCCG.US,D,20250106,000000,20.4342,20.4499,20.11,20.4499,7941,0
+SCCG.US,D,20250107,000000,20.5,20.86,19.86,20.39,14623,0
+SCCG.US,D,20250108,000000,20.4125,20.74,20.4125,20.68,5597,0
+SCCG.US,D,20250110,000000,20.46,20.7,20.15,20.5501,10161,0
+SCCG.US,D,20250113,000000,20.63,20.7104,20.18,20.64,19683,0
+SCCG.US,D,20250114,000000,20.3,20.62,20.3,20.45,10603,0
+SCCG.US,D,20250115,000000,20.63,21.1325,20.46,21,13654,0
+SCCG.US,D,20250116,000000,21.27,21.27,20.6878,20.8,9503,0
+SCCG.US,D,20250117,000000,21.01,21.31,20.8001,21,12960,0
+SCCG.US,D,20250121,000000,20.95,21,20.4853,20.79,6908,0
+SCCG.US,D,20250122,000000,20.87,21.02,20.6,20.8999,8285,0
+SCCG.US,D,20250123,000000,20.8,21.29,20.8,21.09,10009,0
+SCCG.US,D,20250124,000000,21,21.4362,21,21.1,9872,0
+SCCG.US,D,20250127,000000,21.2445,21.2445,20,20.7529,19834,0
+SCCG.US,D,20250128,000000,21.025,21.3,20.71,20.99,11619,0
+SCCG.US,D,20250129,000000,21.07,21.38,20.475,21.27,16765,0
+SCCG.US,D,20250130,000000,20.86,20.9,19.75,20.2,28262,0
+SCCG.US,D,20250131,000000,21,21,19.8,20.34,15414,0
+SCCG.US,D,20250203,000000,20.49,20.87,20.15,20.73,24275,0
+SCCG.US,D,20250204,000000,20.67,21.2,20.61,21.0384,18828,0
+SCCG.US,D,20250205,000000,21.12,21.345,21.01,21.345,4685,0
+SCCG.US,D,20250206,000000,21.3825,21.45,21.09,21.13,13163,0
+SCCG.US,D,20250207,000000,21.27,21.38,21.075,21.2,10164,0
+SCCG.US,D,20250210,000000,20.95,21.0994,20.81,20.8323,6826,0
+SCCG.US,D,20250211,000000,21.2,21.2,20.85,20.9107,6948,0
+SCCG.US,D,20250212,000000,21.1,21.26,20.76,20.76,9363,0
+SCCG.US,D,20250213,000000,20.87,21.1999,20.81,20.9,5029,0
+SCCG.US,D,20250214,000000,20.88,21.04,20.7025,20.94,11366,0
+SCCG.US,D,20250218,000000,20.925,20.925,20.5401,20.78,2497,0
+SCCG.US,D,20250220,000000,20.79,20.8768,20.6001,20.74,6630,0
+SCCG.US,D,20250221,000000,20.77,20.9,20.6001,20.6001,1569,0
+SCCG.US,D,20250224,000000,20.66,20.89,20.66,20.73,8327,0
+SCCG.US,D,20250225,000000,20.81,21,20.8099,21,8200,0
+SCCG.US,D,20250226,000000,21.05,21.1821,21.02,21.12,6446,0
+SCCG.US,D,20250227,000000,21.08,21.09,20.67,20.93,9911,0
+SCCG.US,D,20250228,000000,21.06,21.2,20.86,21.2,15602,0
+SCCG.US,D,20250303,000000,21.3199,21.3199,21.11,21.14,10604,0
+SCCG.US,D,20250304,000000,20.9899,21.06,20.9695,21.0333,7555,0
+SCCG.US,D,20250305,000000,21.14,21.25,21.14,21.15,2743,0
+SCCG.US,D,20250306,000000,21.3625,21.3625,21.2,21.325,1182,0
+SCCG.US,D,20250307,000000,21.33,21.39,21.2,21.34,6408,0
+SCCG.US,D,20250310,000000,21.105,21.1294,20.9568,21.1294,2264,0
+SCCG.US,D,20250311,000000,21,21,20.9999,20.9999,651,0
+SCCG.US,D,20250312,000000,20.95,21,20.9,20.9979,16345,0
+SCCG.US,D,20250313,000000,20.8718,21.17,20.8718,20.9999,10590,0
+SCCG.US,D,20250314,000000,20.78,20.89,20.4,20.75,6320,0
+SCCG.US,D,20250317,000000,20.5245,20.78,20.431,20.78,1505,0
+SCCG.US,D,20250318,000000,20.5,21.5,20.5,21.13,8703,0
+SCCG.US,D,20250319,000000,21,21.22,20.83,20.83,1906,0
+SCCG.US,D,20250320,000000,21.06,21.2,20.85,20.85,3057,0
+SCCG.US,D,20250321,000000,21.12,21.18,20.76,20.76,3704,0
+SCCG.US,D,20250324,000000,20.964,20.981,20.52,20.64,5601,0
+SCCG.US,D,20250325,000000,20.3262,20.73,20.3262,20.59,9079,0
+SCCG.US,D,20250326,000000,20.75,20.75,20.3512,20.3954,1177,0
+SCCG.US,D,20250327,000000,20.57,20.64,20.25,20.25,3971,0
+SCCG.US,D,20250328,000000,20.275,20.6,20.275,20.4,3009,0
+SCCG.US,D,20250331,000000,20.465,20.5067,20.3,20.5067,1128,0
+SCCG.US,D,20250401,000000,20.55,20.74,20.51,20.68,5913,0
+SCCG.US,D,20250402,000000,20.7,20.7799,20.6,20.6018,1281,0
+SCCG.US,D,20250403,000000,20.512,20.56,20.51,20.56,2463,0
+SCCG.US,D,20250404,000000,20.585,20.7,20.11,20.27,4873,0
+SCCG.US,D,20250407,000000,20.2,20.28,18.805,20.2,15801,0
+SCCG.US,D,20250408,000000,19.81,20.15,19.3065,20.11,2829,0
+SCCG.US,D,20250409,000000,19.85,19.98,19.65,19.68,3878,0
+SCCG.US,D,20250410,000000,19.5,19.62,19.39,19.42,1909,0
+SCCG.US,D,20250411,000000,19.96,19.96,19,19.77,4674,0
+SCCG.US,D,20250414,000000,19.85,19.98,19.765,19.765,1060,0
+SCCG.US,D,20250415,000000,19.745,19.745,19.52,19.745,3255,0
+SCCG.US,D,20250416,000000,19.5,19.5,19.5,19.5,907,0
+SCCG.US,D,20250417,000000,19.74,19.74,19.5,19.555,3868,0
+SCCG.US,D,20250421,000000,19.54,19.59,19.4,19.55,1586,0
+SCCG.US,D,20250422,000000,19.5,19.9,19.43,19.9,2065,0
+SCCG.US,D,20250423,000000,19.6,19.9,19.3388,19.7689,3577,0
+SCCG.US,D,20250424,000000,19.74,19.74,19.66,19.66,543,0
+SCCG.US,D,20250425,000000,19.9,20,19.3,19.89,1804,0
+SCCG.US,D,20250428,000000,19.9999,20,19.6,20,1932,0
+SCCG.US,D,20250429,000000,20,20.4,20,20.4,1399,0
+SCCG.US,D,20250430,000000,19.8972,20.07,19.51,19.93,4073,0
+SCCG.US,D,20250501,000000,20.1,20.24,20,20.24,1630,0
+SCCG.US,D,20250502,000000,19.9,19.99,19.8,19.99,926,0
+SCCG.US,D,20250506,000000,20.0869,20.0869,20.0869,20.0869,403,0
+SCCG.US,D,20250508,000000,19.83,19.86,19.66,19.705,1551,0
+SCCG.US,D,20250509,000000,19.52,19.62,19.13,19.4699,9915,0
+SCCG.US,D,20250512,000000,19.65,19.68,19.2159,19.605,3725,0
+SCCG.US,D,20250513,000000,19.5663,19.5663,19.23,19.27,3349,0
+SCCG.US,D,20250514,000000,19.635,19.77,19.42,19.45,3357,0
+SCCG.US,D,20250515,000000,19.7,19.7,19.65,19.65,429,0
+SCCG.US,D,20250516,000000,19.485,19.89,19.485,19.64,2850,0
+SCCG.US,D,20250519,000000,19.64,19.9496,19.27,19.28,3101,0
+SCCG.US,D,20250520,000000,19.22,19.5359,19.22,19.5359,1230,0
+SCCG.US,D,20250521,000000,19.3042,19.485,19.22,19.485,1580,0
+SCCG.US,D,20250522,000000,19.6295,19.6295,19.2481,19.2481,873,0
+SCCG.US,D,20250527,000000,19.5,19.5,19.25,19.305,1983,0
+SCCG.US,D,20250528,000000,19.15,19.15,19.15,19.15,764,0
+SCCG.US,D,20250529,000000,19.15,19.15,19,19,1229,0
+SCCG.US,D,20250530,000000,19.0999,19.0999,18.75,18.99,2710,0
+SCCG.US,D,20250602,000000,19.495,19.495,19,19,356,0
+SCCG.US,D,20250603,000000,19.1537,19.1537,19.1,19.1,335,0
+SCCG.US,D,20250604,000000,18.9492,19,18.9492,19,1237,0
+SCCG.US,D,20250605,000000,19.55,19.55,19.435,19.435,1561,0
+SCCG.US,D,20250606,000000,19.41,19.41,19.03,19.05,3607,0
+SCCG.US,D,20250609,000000,19.25,19.25,19.1,19.1,2027,0
+SCCG.US,D,20250610,000000,19.2392,19.25,19.2392,19.25,1482,0
+SCCG.US,D,20250611,000000,19.05,19.4,17.15,19,5095,0
+SCCG.US,D,20250612,000000,19.21,19.25,18.72,19.25,7589,0
+SCCG.US,D,20250613,000000,19.2064,19.24,18.8,19.23,5783,0
+SCCG.US,D,20250616,000000,19.02,19.1095,19.02,19.1095,535,0
+SCCG.US,D,20250617,000000,19.14,19.14,18.75,18.935,1644,0
+SCCG.US,D,20250618,000000,19.21,19.25,19.1,19.1,1379,0
+SCCG.US,D,20250620,000000,19.245,19.2499,18.9,19.2499,1250,0
+SCCG.US,D,20250623,000000,19.25,19.25,18.76,18.9809,1092,0
+SCCG.US,D,20250624,000000,18.8,19.2238,18.76,19.217,9335,0
+SCCG.US,D,20250625,000000,19.24,19.25,18.8239,19,4681,0
+SCCG.US,D,20250626,000000,19,19.25,18.9716,19.25,1076,0
+SCCG.US,D,20250627,000000,19.25,19.25,19.1,19.2181,650,0
+SCCG.US,D,20250630,000000,19,19.1882,19,19,952,0
+SCCG.US,D,20250701,000000,19.15,19.25,19.15,19.25,9381,0
+SCCG.US,D,20250702,000000,19.484,19.484,19.484,19.484,132,0
+SCCG.US,D,20250703,000000,19.45,19.45,19.4499,19.4499,368,0
+SCCG.US,D,20250707,000000,19.4,19.56,19.4,19.56,1048,0
+SCCG.US,D,20250708,000000,19.73,19.9001,19.73,19.9001,2297,0
+SCCG.US,D,20250709,000000,19.9,19.99,19.9,19.97,2012,0
+SCCG.US,D,20250710,000000,19.79,19.79,19.79,19.79,309,0
+SCCG.US,D,20250711,000000,19.97,19.974,19.928,19.928,653,0
+SCCG.US,D,20250714,000000,19.95,20,19.95,19.9537,630,0
+SCCG.US,D,20250715,000000,19.765,19.9799,19.765,19.9799,774,0
+SCCG.US,D,20250716,000000,19.97,19.97,18.99,19.61,2872,0
+SCCG.US,D,20250717,000000,19.92,19.92,19.92,19.92,125,0
+SCCG.US,D,20250718,000000,19.7522,19.86,19.1801,19.28,1451,0
+SCCG.US,D,20250721,000000,19.3251,19.3535,19.3251,19.3535,584,0
+SCCG.US,D,20250722,000000,19.4001,19.4001,19.4001,19.4001,492,0
+SCCG.US,D,20250724,000000,19.55,19.65,19.4501,19.65,4217,0
+SCCG.US,D,20250725,000000,19.45,19.64,19.45,19.59,2854,0
+SCCG.US,D,20250728,000000,19.575,19.69,19.575,19.67,1991,0
+SCCG.US,D,20250729,000000,19.49,19.69,19.49,19.6552,4356,0
+SCCG.US,D,20250731,000000,19.55,19.7,19.25,19.42,9617,0
+SCCG.US,D,20250801,000000,19.3778,19.7,19.3778,19.7,3184,0
+SCCG.US,D,20250804,000000,19.6,19.6999,19.6,19.67,3747,0
+SCCG.US,D,20250805,000000,19.7,21.62,19.7,21,29637,0
+SCCG.US,D,20250806,000000,21.23,22.44,21.2,22.24,24109,0
+SCCG.US,D,20250807,000000,22.12,22.4125,21.8001,22.38,12778,0
+SCCG.US,D,20250808,000000,22.48,23,21.8441,22.23,7640,0
+SCCG.US,D,20250811,000000,22.3578,23.089,22.22,22.78,10293,0
+SCCG.US,D,20250812,000000,22.35,22.75,22.35,22.45,3263,0
+SCCG.US,D,20250813,000000,22.6,22.95,22.44,22.6925,5065,0
+SCCG.US,D,20250814,000000,22.6,22.8748,22.25,22.55,11564,0
+SCCG.US,D,20250815,000000,22.24,22.75,22.24,22.75,2637,0
+SCCG.US,D,20250818,000000,22.78,22.92,22.77,22.8,1435,0
+SCCG.US,D,20250819,000000,22.7,22.9,22.7,22.9,3541,0
+SCCG.US,D,20250820,000000,22.81,23.99,22.73,23.27,8268,0
+SCCG.US,D,20250821,000000,23.3,23.79,23,23.64,5476,0
+SCCG.US,D,20250822,000000,23.8,23.84,23.14,23.25,7156,0
+SCCG.US,D,20250825,000000,23.37,23.53,23.3,23.32,6702,0
+SCCG.US,D,20250826,000000,23.3,23.45,23.3,23.4024,2818,0
+SCCG.US,D,20250827,000000,23.4,23.41,23.3,23.32,7101,0
+SCCG.US,D,20250828,000000,23.4099,23.4999,23.32,23.4999,2516,0
+SCCG.US,D,20250829,000000,22.79,23.65,22.72,23.63,6450,0
+SCCG.US,D,20250902,000000,23.4178,23.61,23.38,23.52,2907,0
+SCCG.US,D,20250903,000000,23.52,23.6099,23.3909,23.3909,3794,0
+SCCG.US,D,20250904,000000,23.39,23.519,23.36,23.44,1344,0
+SCCG.US,D,20250905,000000,23.49,23.55,23.4565,23.52,7210,0
+SCCG.US,D,20250908,000000,23.4985,23.61,23.49,23.565,4468,0
+SCCG.US,D,20250909,000000,23.55,23.63,23.495,23.6,2215,0
+SCCG.US,D,20250910,000000,23.6005,23.63,23.5,23.5678,5092,0
+SCCG.US,D,20250911,000000,23.63,23.63,23.54,23.62,2398,0
+SCCG.US,D,20250912,000000,23.5247,23.5737,23.5,23.5,1510,0
+SCCG.US,D,20250915,000000,23.2751,23.62,22.98,23.1999,10090,0
+SCCG.US,D,20250916,000000,23.375,23.395,23.25,23.25,2418,0
+SCCG.US,D,20250917,000000,23.2501,23.2501,23.25,23.25,1283,0
+SCCG.US,D,20250918,000000,23.353,23.54,23.19,23.36,8255,0
+SCCG.US,D,20250919,000000,23.31,23.74,23.1495,23.44,5062,0
+SCCG.US,D,20250922,000000,23.15,23.6337,23.0801,23.0801,1599,0
+SCCG.US,D,20250923,000000,23.4075,23.4075,23.06,23.1,1452,0
+SCCG.US,D,20250924,000000,23.4,23.62,23.3001,23.38,2660,0
+SCCG.US,D,20250925,000000,23.3669,23.5,23.295,23.295,1283,0
+SCCG.US,D,20250926,000000,23.27,23.27,23.1,23.26,1972,0
+SCCG.US,D,20250929,000000,23.27,23.3,23.1201,23.29,4158,0
+SCCG.US,D,20250930,000000,23.21,23.27,23.15,23.25,7060,0
+SCCG.US,D,20251001,000000,23.2,23.2599,23.15,23.2599,5132,0
+SCCG.US,D,20251002,000000,23.25,23.7116,23.25,23.445,5597,0
+SCCG.US,D,20251003,000000,23.44,23.55,23.4399,23.45,5479,0
+SCCG.US,D,20251006,000000,23.3792,23.5,23.3792,23.5,1635,0
+SCCG.US,D,20251007,000000,23.2001,23.5,23.2001,23.4,1655,0
+SCCG.US,D,20251008,000000,23.47,23.47,23.47,23.47,463,0
+SCCG.US,D,20251009,000000,23.47,23.782,23.385,23.47,9014,0
+SCCG.US,D,20251010,000000,23.48,23.49,23.2701,23.2701,1682,0
+SCCG.US,D,20251013,000000,23.28,23.33,22.96,23.1,2950,0
+SCCG.US,D,20251014,000000,23.0734,23.0734,23.0734,23.0734,395,0
+SCCG.US,D,20251015,000000,23,23.07,22.95,23.07,5129,0
+SCCG.US,D,20251016,000000,23.07,23.25,23.02,23.18,3869,0
+SCCG.US,D,20251017,000000,22.98,23.16,22.9338,22.9338,2522,0
+SCCG.US,D,20251020,000000,22.8,23,22.76,22.891,1330,0
+SCCG.US,D,20251021,000000,22.98,23.398,22.97,23.11,1213,0
+SCCG.US,D,20251022,000000,23,23.1755,23,23.1,1680,0
+SCCG.US,D,20251023,000000,23.05,23.06,22.85,23.06,1356,0
+SCCG.US,D,20251024,000000,23.164,23.21,23.13,23.2099,2424,0
+SCCG.US,D,20251027,000000,23.25,23.3955,23.21,23.3955,4228,0
+SCCG.US,D,20251028,000000,23.35,23.4,23.305,23.3895,2043,0
+SCCG.US,D,20251029,000000,23.3762,23.4999,23.259,23.259,1924,0
+SCCG.US,D,20251030,000000,23.32,23.32,22.9762,23.19,1760,0
+SCCG.US,D,20251031,000000,23.1198,23.18,23.0114,23.0114,1332,0
+SCCG.US,D,20251103,000000,23.01,23.16,22.83,22.88,4616,0
+SCCG.US,D,20251104,000000,23.019,23.1604,23.01,23.1452,826,0
+SCCG.US,D,20251105,000000,23.19,23.225,23.1525,23.1846,1488,0
+SCCG.US,D,20251106,000000,23.19,23.2,23.19,23.2,871,0
+SCCG.US,D,20251107,000000,23.2,23.2,23.15,23.15,545,0
+SCCG.US,D,20251110,000000,23.15,23.24,23.15,23.2142,775,0
+SCCG.US,D,20251111,000000,23.2,23.41,23.15,23.41,11437,0
+SCCG.US,D,20251112,000000,23.18,23.3617,23.18,23.2512,4640,0
+SCCG.US,D,20251113,000000,23.25,23.2923,23.2,23.2,2002,0
+SCCG.US,D,20251114,000000,23.21,23.21,23.21,23.21,527,0
+SCCG.US,D,20251117,000000,23.25,23.49,23.1701,23.2002,6654,0
+SCCG.US,D,20251118,000000,23.335,23.34,23.2,23.2,2804,0
+SCCG.US,D,20251119,000000,23.27,23.35,23.2,23.2,2112,0
+SCCG.US,D,20251120,000000,23.17,23.17,23.17,23.17,1852,0
+SCCG.US,D,20251121,000000,23.16,23.2262,23.16,23.19,2633,0
+SCCG.US,D,20251124,000000,23.2,23.2,23.19,23.19,3256,0
+SCCG.US,D,20251125,000000,23.2,23.2999,23.16,23.16,3350,0
+SCCG.US,D,20251126,000000,23.2,23.2001,23.2,23.2001,2550,0
+SCCG.US,D,20251128,000000,23.2,23.2,23.15,23.15,4211,0
+SCCG.US,D,20251201,000000,23.236,23.35,23.21,23.3327,1823,0
+SCCG.US,D,20251202,000000,23.39,23.5,23.39,23.48,7152,0
+SCCG.US,D,20251203,000000,23.26,23.4695,23.26,23.45,1876,0
+SCCG.US,D,20251204,000000,23.4479,23.5,23.38,23.5,3040,0
+SCCG.US,D,20251205,000000,23.36,23.4,23.34,23.365,2825,0
+SCCG.US,D,20251208,000000,23.49,23.5,23.435,23.5,1219,0
+SCCG.US,D,20251209,000000,23.465,23.52,23.4,23.5,1641,0
+SCCG.US,D,20251210,000000,23.67,23.7,23.39,23.4,5948,0
+SCCG.US,D,20251211,000000,23.55,23.6,23.37,23.49,2119,0
+SCCG.US,D,20251212,000000,23.5192,23.56,23.5192,23.56,1695,0
+SCCG.US,D,20251215,000000,23.09,23.54,23.01,23.22,14882,0
+SCCG.US,D,20251216,000000,23.18,23.4493,22.88,22.89,9287,0
+SCCG.US,D,20251217,000000,23.0467,23.14,22.82,23.12,13579,0
+SCCG.US,D,20251218,000000,22.86,22.995,22.79,22.8901,4056,0
+SCCG.US,D,20251219,000000,22.995,23.3,22.89,23.21,3631,0
+SCCG.US,D,20251222,000000,23.52,23.52,23.22,23.45,3690,0
+SCCG.US,D,20251223,000000,23.22,23.45,23.22,23.45,2327,0
+SCCG.US,D,20251224,000000,23.5007,23.5216,23.41,23.41,2559,0
+SCCG.US,D,20251226,000000,23.24,23.52,23.22,23.22,2392,0
+SCCG.US,D,20251229,000000,23.44,23.45,23.44,23.45,1658,0
+SCCG.US,D,20251230,000000,23.4248,23.4248,23.39,23.3901,1857,0
+SCCG.US,D,20251231,000000,23.51,23.52,23.42,23.4201,2179,0
+SCCG.US,D,20260102,000000,23.41,23.52,23.4,23.52,1466,0
+SCCG.US,D,20260105,000000,23.4876,23.7932,23.22,23.7932,6952,0
+SCCG.US,D,20260106,000000,23.5,23.81,23.47,23.6,6006,0
+SCCG.US,D,20260107,000000,23.72,23.72,23.43,23.7,5134,0
+SCCG.US,D,20260108,000000,23.81,23.81,23.7568,23.81,1985,0
+SCCG.US,D,20260109,000000,23.83,23.83,23.486,23.5621,11512,0
+SCCG.US,D,20260112,000000,23.66,23.68,23.5,23.645,5044,0
+SCCG.US,D,20260113,000000,23.6399,23.6399,23.5,23.51,3501,0
+SCCG.US,D,20260114,000000,23.51,23.57,23.4101,23.57,2804,0
+SCCG.US,D,20260115,000000,23.604,23.604,23.5,23.5,4160,0
+SCCG.US,D,20260116,000000,23.75,23.84,23.749,23.75,2255,0
+SCCG.US,D,20260120,000000,23.75,23.75,23.75,23.75,2134,0
+SCCG.US,D,20260121,000000,23.75,23.75,23.51,23.55,4465,0
+SCCG.US,D,20260122,000000,23.75,24.55,23.5101,23.8149,16019,0
+SCCG.US,D,20260123,000000,23.65,23.96,23.65,23.96,2270,0
+SCCG.US,D,20260126,000000,23.88,23.98,23.51,23.6155,3172,0
+SCCG.US,D,20260127,000000,23.82,23.91,23.7,23.75,5286,0
+SCCG.US,D,20260128,000000,23.75,23.8,23.64,23.8,2544,0
+SCCG.US,D,20260129,000000,23.61,23.68,23.5401,23.68,2993,0
+SCCG.US,D,20260130,000000,23.8,23.8,23.43,23.6151,8477,0
+SCCG.US,D,20260202,000000,23.62,23.62,23.48,23.5999,4875,0
+SCCG.US,D,20260203,000000,23.5,23.7,23.4,23.4,5223,0
+SCCG.US,D,20260205,000000,23.6,23.6,23.4977,23.5,1832,0
+SCCG.US,D,20260206,000000,23.39,23.39,23.38,23.3801,4124,0
+SCCG.US,D,20260209,000000,23.45,23.53,23.33,23.45,8041,0
+SCCG.US,D,20260210,000000,23.53,23.92,23.45,23.71,3123,0
+SCCG.US,D,20260211,000000,23.752,23.9999,23.65,23.73,3656,0
+SCCG.US,D,20260212,000000,23.7,23.72,23.625,23.7,5463,0
+SCCG.US,D,20260213,000000,23.5001,23.5001,23.5001,23.5001,228,0
+SCCG.US,D,20260217,000000,23.7,23.7,23.5,23.5,3466,0
+SCCG.US,D,20260218,000000,23.51,23.605,23.51,23.6,2482,0
diff --git a/daily/us/nysemkt stocks/skyh-ws.us.txt b/daily/us/nysemkt stocks/skyh-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5402e41a0babe057122992d16039ce37558f08b8
--- /dev/null
+++ b/daily/us/nysemkt stocks/skyh-ws.us.txt	
@@ -0,0 +1,961 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SKYH-WS.US,D,20220127,000000,0.6,0.6,0.425,0.425,499139,0
+SKYH-WS.US,D,20220128,000000,0.498,0.5299,0.45,0.475,267031,0
+SKYH-WS.US,D,20220131,000000,0.4607,0.48,0.325,0.4725,261803,0
+SKYH-WS.US,D,20220201,000000,0.4992,0.5496,0.4005,0.4284,36904,0
+SKYH-WS.US,D,20220202,000000,0.45,0.569,0.442,0.5329,59693,0
+SKYH-WS.US,D,20220203,000000,0.5825,0.5825,0.47,0.5,36755,0
+SKYH-WS.US,D,20220204,000000,0.52,0.595,0.47,0.4853,91353,0
+SKYH-WS.US,D,20220207,000000,0.5925,0.5925,0.5065,0.5443,25399,0
+SKYH-WS.US,D,20220208,000000,0.594,0.5995,0.5401,0.59,21492,0
+SKYH-WS.US,D,20220209,000000,0.59,0.6494,0.55,0.6001,55561,0
+SKYH-WS.US,D,20220210,000000,0.65,0.6995,0.6,0.6899,435771,0
+SKYH-WS.US,D,20220211,000000,0.6963,0.77,0.657153,0.69,23953,0
+SKYH-WS.US,D,20220214,000000,0.7199,0.76,0.6901,0.7037,15769,0
+SKYH-WS.US,D,20220215,000000,0.7899,0.7899,0.635,0.6998,53139,0
+SKYH-WS.US,D,20220216,000000,0.68,0.6934,0.63,0.67,89432,0
+SKYH-WS.US,D,20220217,000000,0.6928,0.7901,0.5515,0.6899,32715,0
+SKYH-WS.US,D,20220218,000000,0.68,0.94,0.64,0.6986,1903507,0
+SKYH-WS.US,D,20220222,000000,0.6015,0.7947,0.6,0.6211,689184,0
+SKYH-WS.US,D,20220223,000000,0.7485,0.792545,0.599,0.63,538729,0
+SKYH-WS.US,D,20220224,000000,0.6299,0.6795,0.4475,0.6128,688151,0
+SKYH-WS.US,D,20220225,000000,0.66,0.7393,0.55,0.60495,172074,0
+SKYH-WS.US,D,20220228,000000,0.705,0.705,0.6,0.6999,110063,0
+SKYH-WS.US,D,20220301,000000,0.651701,0.79,0.6063,0.75,469688,0
+SKYH-WS.US,D,20220302,000000,0.7572,0.9677,0.7204,0.8142,972651,0
+SKYH-WS.US,D,20220303,000000,0.8447,0.93,0.75,0.8502,450699,0
+SKYH-WS.US,D,20220304,000000,0.9,0.9139,0.8321,0.8798,90197,0
+SKYH-WS.US,D,20220307,000000,0.92,1.38,0.8741,1.14,514374,0
+SKYH-WS.US,D,20220308,000000,1.25,1.68,1.1901,1.26,768913,0
+SKYH-WS.US,D,20220309,000000,1.44,1.44,0.86,1.15,516849,0
+SKYH-WS.US,D,20220310,000000,0.87,1.15,0.87,1.1,89909,0
+SKYH-WS.US,D,20220311,000000,1.08,1.29,1.0001,1.13,101298,0
+SKYH-WS.US,D,20220314,000000,1.2,1.28,1.1899,1.24,160625,0
+SKYH-WS.US,D,20220315,000000,1.26,1.39,1.26,1.33,107186,0
+SKYH-WS.US,D,20220316,000000,1.39,1.88,1.345,1.72,263509,0
+SKYH-WS.US,D,20220317,000000,1.81,2.75,1.68,1.68,127466,0
+SKYH-WS.US,D,20220318,000000,1.7,2.45,1.56,2.0299,342902,0
+SKYH-WS.US,D,20220321,000000,2.24,2.31,1.9,1.99,125669,0
+SKYH-WS.US,D,20220322,000000,2.03,2.08,1.61,1.62,243992,0
+SKYH-WS.US,D,20220323,000000,1.93,2.06,1.7,1.75,309258,0
+SKYH-WS.US,D,20220324,000000,1.85,2.2,1.67,2.05,322161,0
+SKYH-WS.US,D,20220325,000000,2,2.05,1.79,2.05,358955,0
+SKYH-WS.US,D,20220328,000000,2.05,2.07,1.85,1.91,165760,0
+SKYH-WS.US,D,20220329,000000,2,2,1.71,1.9,206357,0
+SKYH-WS.US,D,20220330,000000,1.77,1.95,1.56,1.7,163264,0
+SKYH-WS.US,D,20220331,000000,1.89,1.89,1.4219,1.51,349597,0
+SKYH-WS.US,D,20220401,000000,1.42,1.4999,1.21,1.25,98308,0
+SKYH-WS.US,D,20220404,000000,1.425,1.425,1.12,1.12,60253,0
+SKYH-WS.US,D,20220405,000000,1.15,1.22,1.05,1.07,83591,0
+SKYH-WS.US,D,20220406,000000,1.035,1.04,0.9,0.9,80404,0
+SKYH-WS.US,D,20220407,000000,1.25,1.25,0.7,0.7,113564,0
+SKYH-WS.US,D,20220408,000000,0.71,0.729799,0.5802,0.6102,88151,0
+SKYH-WS.US,D,20220411,000000,0.6111,0.6799,0.6,0.6,92446,0
+SKYH-WS.US,D,20220412,000000,0.675,0.6899,0.57,0.62,86275,0
+SKYH-WS.US,D,20220413,000000,0.6803,0.8077,0.62,0.6817,144801,0
+SKYH-WS.US,D,20220414,000000,0.66505,0.675799,0.53,0.5303,85843,0
+SKYH-WS.US,D,20220418,000000,0.8799,0.8799,0.511,0.5121,166210,0
+SKYH-WS.US,D,20220419,000000,0.58,0.58,0.482401,0.511,193842,0
+SKYH-WS.US,D,20220420,000000,0.5404,0.5545,0.4999,0.4999,46962,0
+SKYH-WS.US,D,20220421,000000,0.5537,0.8132,0.5,0.6492,463900,0
+SKYH-WS.US,D,20220422,000000,0.63,0.79,0.63,0.7499,265502,0
+SKYH-WS.US,D,20220425,000000,0.640301,0.9999,0.6301,0.72,468495,0
+SKYH-WS.US,D,20220426,000000,0.75,1.2899,0.7406,0.920101,351217,0
+SKYH-WS.US,D,20220427,000000,0.88,0.9503,0.6831,0.6924,145017,0
+SKYH-WS.US,D,20220428,000000,0.710101,0.7276,0.6076,0.6775,99629,0
+SKYH-WS.US,D,20220429,000000,0.73,0.7651,0.6601,0.6701,99245,0
+SKYH-WS.US,D,20220502,000000,0.659,0.659,0.5401,0.6147,101170,0
+SKYH-WS.US,D,20220503,000000,0.6798,0.6798,0.562,0.59,26889,0
+SKYH-WS.US,D,20220504,000000,0.5699,0.6,0.5005,0.5113,63018,0
+SKYH-WS.US,D,20220505,000000,0.65,0.7032,0.510601,0.7032,34810,0
+SKYH-WS.US,D,20220506,000000,0.79,0.79,0.574501,0.6504,71611,0
+SKYH-WS.US,D,20220509,000000,0.6099,0.6599,0.58,0.5909,60149,0
+SKYH-WS.US,D,20220510,000000,0.6499,0.796,0.5401,0.731,201556,0
+SKYH-WS.US,D,20220511,000000,0.8,0.922,0.7,0.7,143151,0
+SKYH-WS.US,D,20220512,000000,0.78,0.825,0.64,0.74,55363,0
+SKYH-WS.US,D,20220513,000000,0.55,0.6901,0.53,0.5714,62842,0
+SKYH-WS.US,D,20220516,000000,0.5606,0.5606,0.5577,0.5577,225,0
+SKYH-WS.US,D,20220517,000000,0.556,0.6869,0.5559,0.650486,38556,0
+SKYH-WS.US,D,20220518,000000,0.69,0.73,0.6032,0.6453,56409,0
+SKYH-WS.US,D,20220519,000000,0.5601,0.7899,0.5601,0.7499,184108,0
+SKYH-WS.US,D,20220520,000000,0.6802,0.685,0.56,0.6098,23160,0
+SKYH-WS.US,D,20220523,000000,0.6,0.6,0.5171,0.5171,19314,0
+SKYH-WS.US,D,20220524,000000,0.51,0.545,0.499748,0.54,20258,0
+SKYH-WS.US,D,20220525,000000,0.5449,0.5449,0.5005,0.52,8159,0
+SKYH-WS.US,D,20220526,000000,0.52,0.537,0.501,0.501,10988,0
+SKYH-WS.US,D,20220527,000000,0.5491,0.57,0.501,0.5101,16798,0
+SKYH-WS.US,D,20220531,000000,0.5209,0.53,0.5209,0.53,1687,0
+SKYH-WS.US,D,20220601,000000,0.58,0.6,0.58,0.6,3127,0
+SKYH-WS.US,D,20220602,000000,0.5203,0.55,0.5203,0.5299,16207,0
+SKYH-WS.US,D,20220603,000000,0.52,0.52,0.489799,0.489799,19586,0
+SKYH-WS.US,D,20220606,000000,0.4799,0.4844,0.4501,0.46,10789,0
+SKYH-WS.US,D,20220607,000000,0.46,0.4652,0.4202,0.4646,10920,0
+SKYH-WS.US,D,20220608,000000,0.4701,0.4945,0.45,0.4502,13510,0
+SKYH-WS.US,D,20220609,000000,0.46,0.463899,0.457549,0.4635,6315,0
+SKYH-WS.US,D,20220610,000000,0.449599,0.4498,0.435001,0.435001,10376,0
+SKYH-WS.US,D,20220613,000000,0.43,0.430243,0.4,0.4201,22100,0
+SKYH-WS.US,D,20220614,000000,0.4399,0.44,0.385449,0.41,13067,0
+SKYH-WS.US,D,20220615,000000,0.42,0.420101,0.38,0.415,14917,0
+SKYH-WS.US,D,20220616,000000,0.409501,0.409501,0.38,0.4,12279,0
+SKYH-WS.US,D,20220617,000000,0.38,0.3988,0.37,0.3747,27285,0
+SKYH-WS.US,D,20220621,000000,0.37,0.38,0.37,0.38,8550,0
+SKYH-WS.US,D,20220622,000000,0.385,0.4269,0.3849,0.390201,4550,0
+SKYH-WS.US,D,20220623,000000,0.395,0.423129,0.37,0.423129,19624,0
+SKYH-WS.US,D,20220624,000000,0.440001,0.498,0.4011,0.4756,38940,0
+SKYH-WS.US,D,20220627,000000,0.4481,0.4481,0.4481,0.4481,500,0
+SKYH-WS.US,D,20220628,000000,0.447999,0.4483,0.447999,0.4482,6720,0
+SKYH-WS.US,D,20220629,000000,0.400101,0.4006,0.400101,0.4006,5900,0
+SKYH-WS.US,D,20220630,000000,0.4494,0.46,0.4206,0.45,25425,0
+SKYH-WS.US,D,20220701,000000,0.45,0.4718,0.45,0.4718,9376,0
+SKYH-WS.US,D,20220705,000000,0.3805,0.3805,0.3805,0.3805,1000,0
+SKYH-WS.US,D,20220706,000000,0.38,0.38,0.32,0.32,20219,0
+SKYH-WS.US,D,20220707,000000,0.4686,0.4686,0.4005,0.4005,400,0
+SKYH-WS.US,D,20220708,000000,0.47,0.47,0.4699,0.4699,1234,0
+SKYH-WS.US,D,20220712,000000,0.41,0.46,0.36,0.46,1281,0
+SKYH-WS.US,D,20220713,000000,0.4,0.44995,0.3601,0.39,3153,0
+SKYH-WS.US,D,20220714,000000,0.37,0.39415,0.35005,0.3501,31472,0
+SKYH-WS.US,D,20220715,000000,0.3501,0.36,0.3245,0.33,4492,0
+SKYH-WS.US,D,20220718,000000,0.3495,0.3595,0.31005,0.3101,12732,0
+SKYH-WS.US,D,20220719,000000,0.34,0.34,0.3001,0.3002,21734,0
+SKYH-WS.US,D,20220720,000000,0.3001,0.3395,0.28,0.28,52435,0
+SKYH-WS.US,D,20220721,000000,0.29,0.304,0.28,0.29,13172,0
+SKYH-WS.US,D,20220722,000000,0.3,0.33,0.3,0.33,1540,0
+SKYH-WS.US,D,20220725,000000,0.33,0.33,0.33,0.33,741,0
+SKYH-WS.US,D,20220726,000000,0.33,0.33,0.3,0.3,13950,0
+SKYH-WS.US,D,20220727,000000,0.3299,0.4125,0.300501,0.300501,36045,0
+SKYH-WS.US,D,20220728,000000,0.5384,0.5384,0.3608,0.3608,755,0
+SKYH-WS.US,D,20220729,000000,0.3401,0.3824,0.340001,0.3723,12910,0
+SKYH-WS.US,D,20220801,000000,0.32,0.3379,0.32,0.3379,410,0
+SKYH-WS.US,D,20220802,000000,0.366583,0.3801,0.366583,0.3724,16838,0
+SKYH-WS.US,D,20220805,000000,0.340101,0.37,0.34,0.37,4018,0
+SKYH-WS.US,D,20220808,000000,0.35,0.35,0.35,0.35,573,0
+SKYH-WS.US,D,20220810,000000,0.4,0.4,0.3705,0.3705,1192,0
+SKYH-WS.US,D,20220811,000000,0.37,0.37,0.37,0.37,865,0
+SKYH-WS.US,D,20220815,000000,0.32,0.35,0.3054,0.3201,17875,0
+SKYH-WS.US,D,20220816,000000,0.3428,0.3428,0.3071,0.3071,4296,0
+SKYH-WS.US,D,20220817,000000,0.3052,0.305301,0.3052,0.3052,3772,0
+SKYH-WS.US,D,20220819,000000,0.3005,0.3005,0.3,0.3,3301,0
+SKYH-WS.US,D,20220822,000000,0.3,0.3,0.2705,0.2895,7237,0
+SKYH-WS.US,D,20220823,000000,0.29,0.29,0.29,0.29,6594,0
+SKYH-WS.US,D,20220824,000000,0.32,0.32,0.32,0.32,1000,0
+SKYH-WS.US,D,20220825,000000,0.330051,0.330051,0.330049,0.330051,1500,0
+SKYH-WS.US,D,20220826,000000,0.319399,0.3195,0.319028,0.319028,1160,0
+SKYH-WS.US,D,20220830,000000,0.3181,0.32,0.3181,0.3199,2012,0
+SKYH-WS.US,D,20220831,000000,0.3475,0.3575,0.3475,0.3575,1683,0
+SKYH-WS.US,D,20220901,000000,0.300601,0.32,0.3,0.3,6590,0
+SKYH-WS.US,D,20220902,000000,0.3001,0.3001,0.3001,0.3001,490,0
+SKYH-WS.US,D,20220906,000000,0.34,0.3544,0.304,0.3544,19825,0
+SKYH-WS.US,D,20220907,000000,0.3666,0.3666,0.32,0.32,5655,0
+SKYH-WS.US,D,20220909,000000,0.36,0.385,0.36,0.3601,8395,0
+SKYH-WS.US,D,20220912,000000,0.4475,0.45,0.4447,0.447,7426,0
+SKYH-WS.US,D,20220913,000000,0.36,0.4975,0.32,0.32,120,0
+SKYH-WS.US,D,20220915,000000,0.36,0.4812,0.35,0.42,7141,0
+SKYH-WS.US,D,20220920,000000,0.4,0.42,0.4,0.42,968,0
+SKYH-WS.US,D,20220921,000000,0.4,0.4,0.35495,0.3612,3340,0
+SKYH-WS.US,D,20220922,000000,0.3675,0.3814,0.3401,0.3814,20183,0
+SKYH-WS.US,D,20220923,000000,0.32,0.32,0.32,0.32,197,0
+SKYH-WS.US,D,20220926,000000,0.3206,0.3206,0.3206,0.3206,500,0
+SKYH-WS.US,D,20220927,000000,0.3749,0.4595,0.353431,0.3994,10805,0
+SKYH-WS.US,D,20220928,000000,0.3301,0.3301,0.32,0.32,9326,0
+SKYH-WS.US,D,20220929,000000,0.367501,0.367501,0.367501,0.367501,103,0
+SKYH-WS.US,D,20221003,000000,0.3598,0.3599,0.3517,0.3517,801,0
+SKYH-WS.US,D,20221004,000000,0.37,0.4131,0.3614,0.4033,6780,0
+SKYH-WS.US,D,20221006,000000,0.3201,0.3201,0.3201,0.3201,100,0
+SKYH-WS.US,D,20221007,000000,0.38245,0.38245,0.37,0.37,1079,0
+SKYH-WS.US,D,20221010,000000,0.3201,0.3201,0.3201,0.3201,1500,0
+SKYH-WS.US,D,20221011,000000,0.32,0.32,0.2975,0.2975,3084,0
+SKYH-WS.US,D,20221012,000000,0.2806,0.2806,0.2806,0.2806,543,0
+SKYH-WS.US,D,20221013,000000,0.29,0.2995,0.28,0.29005,8372,0
+SKYH-WS.US,D,20221014,000000,0.2802,0.2811,0.263201,0.263201,3657,0
+SKYH-WS.US,D,20221017,000000,0.2995,0.2995,0.25,0.26,2450,0
+SKYH-WS.US,D,20221018,000000,0.2699,0.279,0.2699,0.279,2309,0
+SKYH-WS.US,D,20221021,000000,0.28,0.28,0.28,0.28,1238,0
+SKYH-WS.US,D,20221024,000000,0.2995,0.37675,0.2995,0.345,15333,0
+SKYH-WS.US,D,20221025,000000,0.3712,0.3855,0.3599,0.3712,32101,0
+SKYH-WS.US,D,20221026,000000,0.3819,0.3819,0.3819,0.3819,522,0
+SKYH-WS.US,D,20221027,000000,0.382,0.4093,0.3391,0.3391,3940,0
+SKYH-WS.US,D,20221028,000000,0.3101,0.3348,0.3099,0.31,18360,0
+SKYH-WS.US,D,20221031,000000,0.36,0.36,0.36,0.36,280,0
+SKYH-WS.US,D,20221101,000000,0.35,0.35,0.32,0.32,625,0
+SKYH-WS.US,D,20221102,000000,0.33,0.33,0.25,0.27,7541,0
+SKYH-WS.US,D,20221103,000000,0.31,0.334499,0.298721,0.334499,4118,0
+SKYH-WS.US,D,20221104,000000,0.2705,0.271,0.2705,0.271,758,0
+SKYH-WS.US,D,20221108,000000,0.3499,0.35,0.3498,0.3498,5101,0
+SKYH-WS.US,D,20221109,000000,0.3669,0.3669,0.3188,0.3395,2532,0
+SKYH-WS.US,D,20221110,000000,0.3649,0.3649,0.3311,0.3311,7510,0
+SKYH-WS.US,D,20221111,000000,0.3799,0.3799,0.320101,0.320101,5465,0
+SKYH-WS.US,D,20221115,000000,0.3008,0.32,0.3005,0.32,9900,0
+SKYH-WS.US,D,20221116,000000,0.339,0.339,0.33,0.33,1000,0
+SKYH-WS.US,D,20221117,000000,0.317501,0.317501,0.2801,0.2847,6507,0
+SKYH-WS.US,D,20221118,000000,0.26,0.3234,0.26,0.3234,5339,0
+SKYH-WS.US,D,20221121,000000,0.32,0.3799,0.32,0.3799,811,0
+SKYH-WS.US,D,20221122,000000,0.35,0.35,0.34,0.34,1332,0
+SKYH-WS.US,D,20221123,000000,0.32,0.3574,0.32,0.3424,2410,0
+SKYH-WS.US,D,20221128,000000,0.38,0.38,0.2905,0.31,2400,0
+SKYH-WS.US,D,20221201,000000,0.2905,0.35,0.2686,0.2995,9106,0
+SKYH-WS.US,D,20221205,000000,0.31697,0.3399,0.31697,0.3399,1112,0
+SKYH-WS.US,D,20221206,000000,0.2705,0.3699,0.2705,0.288916,1610,0
+SKYH-WS.US,D,20221207,000000,0.2805,0.2805,0.271,0.2805,998,0
+SKYH-WS.US,D,20221208,000000,0.28,0.28,0.275249,0.28,1108,0
+SKYH-WS.US,D,20221209,000000,0.38,0.38,0.2805,0.2805,6652,0
+SKYH-WS.US,D,20221212,000000,0.2805,0.2805,0.2605,0.2605,2110,0
+SKYH-WS.US,D,20221213,000000,0.2794,0.2795,0.25,0.25,8215,0
+SKYH-WS.US,D,20221214,000000,0.25,0.262243,0.25,0.26,950,0
+SKYH-WS.US,D,20221215,000000,0.2599,0.26,0.25,0.2501,2833,0
+SKYH-WS.US,D,20221216,000000,0.26,0.26,0.25321,0.26,12063,0
+SKYH-WS.US,D,20221219,000000,0.26,0.2775,0.25,0.277,7600,0
+SKYH-WS.US,D,20221220,000000,0.2675,0.2799,0.25,0.2799,5700,0
+SKYH-WS.US,D,20221221,000000,0.25,0.2501,0.25,0.25,5551,0
+SKYH-WS.US,D,20221222,000000,0.26,0.26,0.26,0.26,1000,0
+SKYH-WS.US,D,20221223,000000,0.2875,0.2875,0.2322,0.2322,5423,0
+SKYH-WS.US,D,20221227,000000,0.22,0.2275,0.2059,0.223749,12325,0
+SKYH-WS.US,D,20221228,000000,0.2011,0.2011,0.2011,0.2011,1275,0
+SKYH-WS.US,D,20221229,000000,0.21,0.21,0.1781,0.1787,8855,0
+SKYH-WS.US,D,20221230,000000,0.185,0.226699,0.185,0.198451,12600,0
+SKYH-WS.US,D,20230103,000000,0.2,0.2101,0.2,0.210001,2400,0
+SKYH-WS.US,D,20230105,000000,0.2302,0.2347,0.2302,0.2347,477,0
+SKYH-WS.US,D,20230106,000000,0.2395,0.2656,0.2395,0.26,6275,0
+SKYH-WS.US,D,20230109,000000,0.27,0.270486,0.2351,0.2351,3300,0
+SKYH-WS.US,D,20230110,000000,0.239,0.239,0.2206,0.2206,1410,0
+SKYH-WS.US,D,20230111,000000,0.2025,0.2399,0.2025,0.2214,8411,0
+SKYH-WS.US,D,20230112,000000,0.2378,0.2628,0.2378,0.25,7837,0
+SKYH-WS.US,D,20230113,000000,0.255,0.2599,0.255,0.2599,617,0
+SKYH-WS.US,D,20230117,000000,0.2698,0.2746,0.2201,0.255,25353,0
+SKYH-WS.US,D,20230118,000000,0.2748,0.2748,0.2478,0.25,7862,0
+SKYH-WS.US,D,20230119,000000,0.2676,0.2995,0.267501,0.2995,6370,0
+SKYH-WS.US,D,20230120,000000,0.35,0.3501,0.34505,0.3471,21927,0
+SKYH-WS.US,D,20230123,000000,0.363,0.38,0.36,0.36,7630,0
+SKYH-WS.US,D,20230124,000000,0.347,0.37,0.347,0.3625,695,0
+SKYH-WS.US,D,20230125,000000,0.38,0.38,0.315551,0.315551,2610,0
+SKYH-WS.US,D,20230127,000000,0.31,0.3246,0.292201,0.319526,25826,0
+SKYH-WS.US,D,20230130,000000,0.298,0.3312,0.298,0.32,3470,0
+SKYH-WS.US,D,20230210,000000,0.355,0.38,0.32,0.3428,5802,0
+SKYH-WS.US,D,20230213,000000,0.3799,0.38,0.35,0.3773,11031,0
+SKYH-WS.US,D,20230215,000000,0.3397,0.34,0.3301,0.339899,8820,0
+SKYH-WS.US,D,20230216,000000,0.35,0.3749,0.35,0.3749,5127,0
+SKYH-WS.US,D,20230217,000000,0.33,0.3632,0.3129,0.354949,9530,0
+SKYH-WS.US,D,20230221,000000,0.33,0.34,0.33,0.335,8685,0
+SKYH-WS.US,D,20230222,000000,0.32415,0.3658,0.32135,0.338,12894,0
+SKYH-WS.US,D,20230223,000000,0.345,0.345,0.2991,0.333599,1730,0
+SKYH-WS.US,D,20230224,000000,0.2777,0.3537,0.2777,0.3537,4849,0
+SKYH-WS.US,D,20230228,000000,0.3399,0.58,0.3399,0.4463,117512,0
+SKYH-WS.US,D,20230301,000000,0.3309,0.368,0.3309,0.3512,12119,0
+SKYH-WS.US,D,20230302,000000,0.3997,0.4865,0.3997,0.4865,48963,0
+SKYH-WS.US,D,20230303,000000,0.59,0.59,0.59,0.59,105,0
+SKYH-WS.US,D,20230306,000000,0.57,0.57,0.4801,0.565,3156,0
+SKYH-WS.US,D,20230307,000000,0.55,0.55,0.49,0.51,5570,0
+SKYH-WS.US,D,20230308,000000,0.4977,0.4977,0.4977,0.4977,4000,0
+SKYH-WS.US,D,20230309,000000,0.52,0.52,0.5,0.5018,1826,0
+SKYH-WS.US,D,20230310,000000,0.5,0.5001,0.4647,0.4813,19200,0
+SKYH-WS.US,D,20230313,000000,0.3676,0.5799,0.3676,0.4897,1097,0
+SKYH-WS.US,D,20230314,000000,0.47,0.4701,0.4688,0.4701,15985,0
+SKYH-WS.US,D,20230316,000000,0.4726,0.5,0.4496,0.47,31894,0
+SKYH-WS.US,D,20230317,000000,0.45,0.46,0.4455,0.46,15000,0
+SKYH-WS.US,D,20230320,000000,0.4501,0.4562,0.45,0.4521,8286,0
+SKYH-WS.US,D,20230321,000000,0.4644,0.4644,0.4025,0.4225,2271,0
+SKYH-WS.US,D,20230322,000000,0.45,0.45,0.436249,0.45,8704,0
+SKYH-WS.US,D,20230323,000000,0.4273,0.4273,0.42,0.42,2201,0
+SKYH-WS.US,D,20230324,000000,0.42,0.5,0.4199,0.5,7618,0
+SKYH-WS.US,D,20230327,000000,0.4896,0.4906,0.444999,0.47,38249,0
+SKYH-WS.US,D,20230328,000000,0.45,0.4882,0.3901,0.45,56811,0
+SKYH-WS.US,D,20230329,000000,0.45,0.465,0.45,0.4604,12589,0
+SKYH-WS.US,D,20230330,000000,0.45,0.45,0.45,0.45,500,0
+SKYH-WS.US,D,20230331,000000,0.4901,0.5,0.4839,0.4857,16117,0
+SKYH-WS.US,D,20230403,000000,0.4057,0.4778,0.4,0.4778,25683,0
+SKYH-WS.US,D,20230404,000000,0.45,0.466,0.439249,0.466,18500,0
+SKYH-WS.US,D,20230405,000000,0.450101,0.465,0.4499,0.46,15221,0
+SKYH-WS.US,D,20230406,000000,0.46,0.5,0.450101,0.5,10807,0
+SKYH-WS.US,D,20230410,000000,0.44,0.4775,0.35,0.4775,3100,0
+SKYH-WS.US,D,20230411,000000,0.42,0.42,0.4,0.4,4794,0
+SKYH-WS.US,D,20230412,000000,0.41,0.41,0.399951,0.41,14120,0
+SKYH-WS.US,D,20230413,000000,0.41,0.41,0.3735,0.403,5523,0
+SKYH-WS.US,D,20230414,000000,0.42,0.4899,0.36,0.3848,68795,0
+SKYH-WS.US,D,20230417,000000,0.39,0.39,0.38,0.39,4146,0
+SKYH-WS.US,D,20230419,000000,0.4,0.4366,0.3997,0.42,16326,0
+SKYH-WS.US,D,20230420,000000,0.42,0.5,0.4186,0.4411,17541,0
+SKYH-WS.US,D,20230421,000000,0.497,0.5008,0.497,0.5008,1099,0
+SKYH-WS.US,D,20230425,000000,0.37,0.45,0.37,0.45,700,0
+SKYH-WS.US,D,20230427,000000,0.422,0.4274,0.4099,0.4099,7201,0
+SKYH-WS.US,D,20230428,000000,0.3852,0.3852,0.37,0.379349,4601,0
+SKYH-WS.US,D,20230501,000000,0.4375,0.4375,0.4256,0.4281,3603,0
+SKYH-WS.US,D,20230502,000000,0.4149,0.4336,0.4,0.4,1300,0
+SKYH-WS.US,D,20230504,000000,0.4,0.4625,0.4,0.4365,12232,0
+SKYH-WS.US,D,20230509,000000,0.3612,0.395,0.3612,0.395,1432,0
+SKYH-WS.US,D,20230511,000000,0.3406,0.3875,0.3406,0.3725,8900,0
+SKYH-WS.US,D,20230516,000000,0.35,0.4399,0.3154,0.343,36616,0
+SKYH-WS.US,D,20230517,000000,0.35,0.439,0.3499,0.3973,15767,0
+SKYH-WS.US,D,20230518,000000,0.4,0.4,0.4,0.4,700,0
+SKYH-WS.US,D,20230519,000000,0.3861,0.3861,0.31,0.3599,5721,0
+SKYH-WS.US,D,20230522,000000,0.38,0.4,0.33,0.399,11058,0
+SKYH-WS.US,D,20230523,000000,0.39,0.39,0.3,0.3,12326,0
+SKYH-WS.US,D,20230524,000000,0.35,0.4304,0.33,0.34,28995,0
+SKYH-WS.US,D,20230525,000000,0.36,0.3627,0.339,0.339,10200,0
+SKYH-WS.US,D,20230526,000000,0.3302,0.3458,0.3,0.3,12111,0
+SKYH-WS.US,D,20230530,000000,0.33,0.417,0.3267,0.33,28284,0
+SKYH-WS.US,D,20230531,000000,0.325,0.435,0.3171,0.3201,23359,0
+SKYH-WS.US,D,20230601,000000,0.3501,0.4328,0.3201,0.3201,10769,0
+SKYH-WS.US,D,20230602,000000,0.31,0.3299,0.3018,0.3018,2620,0
+SKYH-WS.US,D,20230605,000000,0.3003,0.4195,0.3003,0.4097,4001,0
+SKYH-WS.US,D,20230606,000000,0.334,0.396,0.32,0.396,9925,0
+SKYH-WS.US,D,20230607,000000,0.3819,0.382,0.315,0.34,11247,0
+SKYH-WS.US,D,20230608,000000,0.3294,0.4,0.315,0.3172,35940,0
+SKYH-WS.US,D,20230609,000000,0.3181,0.3181,0.315,0.315,574,0
+SKYH-WS.US,D,20230612,000000,0.31,0.31,0.3,0.303,6000,0
+SKYH-WS.US,D,20230613,000000,0.315,0.315,0.31,0.315,1920,0
+SKYH-WS.US,D,20230614,000000,0.3168,0.3981,0.3168,0.35,61283,0
+SKYH-WS.US,D,20230615,000000,0.34,0.3973,0.34,0.36,18800,0
+SKYH-WS.US,D,20230616,000000,0.3598,0.36,0.32026,0.36,2800,0
+SKYH-WS.US,D,20230620,000000,0.3103,0.3368,0.31,0.31,20340,0
+SKYH-WS.US,D,20230621,000000,0.34,0.3734,0.3185,0.32,33800,0
+SKYH-WS.US,D,20230622,000000,0.35,0.38,0.31,0.31,7126,0
+SKYH-WS.US,D,20230623,000000,0.34,0.38,0.3,0.3167,5313,0
+SKYH-WS.US,D,20230626,000000,0.3467,0.3885,0.29,0.29,4310,0
+SKYH-WS.US,D,20230627,000000,0.299,0.3002,0.29,0.29,9992,0
+SKYH-WS.US,D,20230628,000000,0.31,0.3697,0.31,0.3199,4010,0
+SKYH-WS.US,D,20230629,000000,0.3499,0.3533,0.2737,0.2802,23265,0
+SKYH-WS.US,D,20230630,000000,0.308,0.3597,0.2743,0.309899,17431,0
+SKYH-WS.US,D,20230703,000000,0.305,0.3757,0.2849,0.3588,22807,0
+SKYH-WS.US,D,20230705,000000,0.2803,0.2803,0.2776,0.2777,8084,0
+SKYH-WS.US,D,20230706,000000,0.3046,0.358,0.2743,0.2901,39765,0
+SKYH-WS.US,D,20230707,000000,0.319,0.35,0.3,0.3152,8319,0
+SKYH-WS.US,D,20230710,000000,0.341,0.3492,0.2943,0.3,43708,0
+SKYH-WS.US,D,20230712,000000,0.2943,0.3094,0.2943,0.3094,4187,0
+SKYH-WS.US,D,20230713,000000,0.2788,0.335,0.2716,0.335,3150,0
+SKYH-WS.US,D,20230714,000000,0.327,0.327,0.327,0.327,100,0
+SKYH-WS.US,D,20230717,000000,0.345,0.345,0.3295,0.3295,201,0
+SKYH-WS.US,D,20230718,000000,0.328,0.3495,0.328,0.3495,1204,0
+SKYH-WS.US,D,20230719,000000,0.3332,0.3334,0.279,0.279,13326,0
+SKYH-WS.US,D,20230720,000000,0.299,0.299,0.274,0.274,2400,0
+SKYH-WS.US,D,20230721,000000,0.2875,0.3409,0.2725,0.2725,16381,0
+SKYH-WS.US,D,20230724,000000,0.2755,0.28,0.271,0.271,4532,0
+SKYH-WS.US,D,20230725,000000,0.2846,0.34,0.2846,0.3175,9404,0
+SKYH-WS.US,D,20230726,000000,0.31,0.31,0.31,0.31,5006,0
+SKYH-WS.US,D,20230728,000000,0.3,0.3419,0.295,0.3266,17150,0
+SKYH-WS.US,D,20230731,000000,0.3,0.3134,0.29,0.31,2702,0
+SKYH-WS.US,D,20230801,000000,0.2901,0.3,0.29,0.3,10773,0
+SKYH-WS.US,D,20230802,000000,0.3152,0.3494,0.299,0.299,12022,0
+SKYH-WS.US,D,20230803,000000,0.2912,0.3,0.2912,0.29125,3009,0
+SKYH-WS.US,D,20230804,000000,0.2806,0.35,0.2806,0.35,800,0
+SKYH-WS.US,D,20230807,000000,0.35,0.35,0.271,0.271,9605,0
+SKYH-WS.US,D,20230809,000000,0.305,0.305,0.2899,0.3,8801,0
+SKYH-WS.US,D,20230810,000000,0.29,0.2939,0.29,0.29,5000,0
+SKYH-WS.US,D,20230814,000000,0.2811,0.2989,0.271,0.271,10876,0
+SKYH-WS.US,D,20230815,000000,0.265,0.2718,0.2294,0.2649,8000,0
+SKYH-WS.US,D,20230816,000000,0.2795,0.3187,0.2792,0.3,8510,0
+SKYH-WS.US,D,20230817,000000,0.2605,0.3124,0.2605,0.2961,12875,0
+SKYH-WS.US,D,20230818,000000,0.25,0.3,0.25,0.2606,19600,0
+SKYH-WS.US,D,20230821,000000,0.2606,0.2874,0.2606,0.2874,5250,0
+SKYH-WS.US,D,20230822,000000,0.265,0.3489,0.265,0.28,39484,0
+SKYH-WS.US,D,20230824,000000,0.265,0.295216,0.265,0.295216,6520,0
+SKYH-WS.US,D,20230825,000000,0.2701,0.2701,0.2507,0.2511,13406,0
+SKYH-WS.US,D,20230828,000000,0.2601,0.2601,0.2406,0.2406,19874,0
+SKYH-WS.US,D,20230829,000000,0.2606,0.3109,0.2411,0.2434,18854,0
+SKYH-WS.US,D,20230830,000000,0.246,0.3162,0.246,0.2509,37150,0
+SKYH-WS.US,D,20230831,000000,0.2709,0.3049,0.2452,0.2452,25683,0
+SKYH-WS.US,D,20230905,000000,0.2406,0.2745,0.2404,0.25,16700,0
+SKYH-WS.US,D,20230906,000000,0.27,0.2935,0.2453,0.2453,18749,0
+SKYH-WS.US,D,20230907,000000,0.22,0.249899,0.22,0.2455,7828,0
+SKYH-WS.US,D,20230908,000000,0.25,0.25,0.25,0.25,100,0
+SKYH-WS.US,D,20230911,000000,0.2011,0.2486,0.2011,0.2451,5808,0
+SKYH-WS.US,D,20230912,000000,0.24,0.243,0.23,0.23,6079,0
+SKYH-WS.US,D,20230913,000000,0.23515,0.23515,0.2225,0.2225,3067,0
+SKYH-WS.US,D,20230914,000000,0.23025,0.2473,0.23025,0.24,11000,0
+SKYH-WS.US,D,20230915,000000,0.2323,0.2498,0.2288,0.2288,13867,0
+SKYH-WS.US,D,20230918,000000,0.23,0.2465,0.1906,0.2195,28369,0
+SKYH-WS.US,D,20230919,000000,0.2195,0.235,0.195,0.195,12143,0
+SKYH-WS.US,D,20230920,000000,0.2053,0.21,0.2,0.2,4343,0
+SKYH-WS.US,D,20230921,000000,0.2394,0.25,0.1905,0.1905,9094,0
+SKYH-WS.US,D,20230922,000000,0.201,0.21,0.1999,0.21,3694,0
+SKYH-WS.US,D,20230925,000000,0.22,0.22,0.2005,0.215,4514,0
+SKYH-WS.US,D,20230927,000000,0.21,0.23,0.2099,0.23,4404,0
+SKYH-WS.US,D,20230928,000000,0.2008,0.21,0.185,0.185,174609,0
+SKYH-WS.US,D,20230929,000000,0.2,0.2,0.17825,0.2,63460,0
+SKYH-WS.US,D,20231002,000000,0.195,0.2,0.185,0.1999,9891,0
+SKYH-WS.US,D,20231003,000000,0.1919,0.1951,0.185,0.195,23015,0
+SKYH-WS.US,D,20231004,000000,0.1805,0.19,0.1805,0.1808,6202,0
+SKYH-WS.US,D,20231005,000000,0.1849,0.19,0.18,0.187,13519,0
+SKYH-WS.US,D,20231006,000000,0.19,0.1995,0.1801,0.1801,25852,0
+SKYH-WS.US,D,20231009,000000,0.18,0.195,0.18,0.195,9717,0
+SKYH-WS.US,D,20231010,000000,0.18,0.21,0.18,0.21,26160,0
+SKYH-WS.US,D,20231011,000000,0.1825,0.1825,0.178,0.18,14035,0
+SKYH-WS.US,D,20231012,000000,0.1893,0.205,0.17988,0.205,14719,0
+SKYH-WS.US,D,20231013,000000,0.205,0.2125,0.1775,0.1775,23885,0
+SKYH-WS.US,D,20231016,000000,0.1975,0.23,0.1975,0.229799,27613,0
+SKYH-WS.US,D,20231017,000000,0.2296,0.23,0.224,0.224,64041,0
+SKYH-WS.US,D,20231018,000000,0.23,0.2728,0.2201,0.2559,47393,0
+SKYH-WS.US,D,20231019,000000,0.2549,0.3399,0.2549,0.26,16442,0
+SKYH-WS.US,D,20231020,000000,0.2601,0.2946,0.26,0.2626,24131,0
+SKYH-WS.US,D,20231023,000000,0.3005,0.315001,0.2579,0.2579,51301,0
+SKYH-WS.US,D,20231024,000000,0.2376,0.2518,0.2106,0.2137,21050,0
+SKYH-WS.US,D,20231025,000000,0.2419,0.2419,0.19,0.218,15634,0
+SKYH-WS.US,D,20231026,000000,0.209,0.209,0.17,0.199,34097,0
+SKYH-WS.US,D,20231027,000000,0.1987,0.199,0.1752,0.1923,4002,0
+SKYH-WS.US,D,20231030,000000,0.1949,0.22,0.1907,0.2151,11462,0
+SKYH-WS.US,D,20231031,000000,0.22,0.22,0.1852,0.1852,14860,0
+SKYH-WS.US,D,20231101,000000,0.2044,0.2215,0.2044,0.2151,3575,0
+SKYH-WS.US,D,20231103,000000,0.23,0.2501,0.2176,0.2472,7046,0
+SKYH-WS.US,D,20231107,000000,0.1817,0.2399,0.1817,0.235,6118,0
+SKYH-WS.US,D,20231108,000000,0.235,0.2669,0.218,0.218,27749,0
+SKYH-WS.US,D,20231109,000000,0.2496,0.2496,0.23,0.2325,5098,0
+SKYH-WS.US,D,20231110,000000,0.2662,0.3842,0.2636,0.36,43970,0
+SKYH-WS.US,D,20231113,000000,0.36,0.43,0.36,0.43,61294,0
+SKYH-WS.US,D,20231114,000000,0.3899,0.39,0.37,0.3899,4320,0
+SKYH-WS.US,D,20231115,000000,0.4,0.43,0.4,0.4257,1000,0
+SKYH-WS.US,D,20231116,000000,0.382,0.43,0.382,0.43,8646,0
+SKYH-WS.US,D,20231117,000000,0.41,0.41,0.41,0.41,110,0
+SKYH-WS.US,D,20231120,000000,0.4,0.4052,0.4,0.4001,7200,0
+SKYH-WS.US,D,20231121,000000,0.41,0.43,0.4,0.43,8725,0
+SKYH-WS.US,D,20231124,000000,0.43,0.445399,0.43,0.445399,423,0
+SKYH-WS.US,D,20231127,000000,0.4851,0.51,0.4745,0.5,20655,0
+SKYH-WS.US,D,20231128,000000,0.52,0.6175,0.52,0.6175,10783,0
+SKYH-WS.US,D,20231129,000000,0.6425,0.6425,0.5801,0.63,5969,0
+SKYH-WS.US,D,20231130,000000,0.675,0.7775,0.66,0.7492,47844,0
+SKYH-WS.US,D,20231201,000000,1.1,1.1,0.77,0.8375,22651,0
+SKYH-WS.US,D,20231204,000000,0.8375,0.8375,0.65,0.65,24046,0
+SKYH-WS.US,D,20231205,000000,0.73,0.73,0.68,0.68,1132,0
+SKYH-WS.US,D,20231206,000000,0.7,0.7,0.7,0.7,1016,0
+SKYH-WS.US,D,20231207,000000,0.69,0.72,0.69,0.72,6793,0
+SKYH-WS.US,D,20231208,000000,0.8888,1,0.81,1,69489,0
+SKYH-WS.US,D,20231211,000000,1.14,1.15,0.85,1,25855,0
+SKYH-WS.US,D,20231212,000000,1.02,1.15,0.96,1.13,25832,0
+SKYH-WS.US,D,20231213,000000,1,1.15,1,1.1399,29701,0
+SKYH-WS.US,D,20231214,000000,1.15,1.15,0.95,1.04,10874,0
+SKYH-WS.US,D,20231215,000000,0.88,1.14,0.88,0.975,7553,0
+SKYH-WS.US,D,20231218,000000,1.04,1.15,0.97,1.05,33200,0
+SKYH-WS.US,D,20231219,000000,1.1,1.1,0.968,0.9701,16260,0
+SKYH-WS.US,D,20231220,000000,1.0205,1.0205,0.97,0.99,4323,0
+SKYH-WS.US,D,20231221,000000,0.92001,0.9901,0.92001,0.99,1750,0
+SKYH-WS.US,D,20231222,000000,0.9191,0.96,0.88,0.88,12695,0
+SKYH-WS.US,D,20231226,000000,0.88,0.88,0.85,0.88,9750,0
+SKYH-WS.US,D,20231227,000000,0.85,0.8501,0.77,0.779999,4206,0
+SKYH-WS.US,D,20231228,000000,0.78,0.78,0.6341,0.72,4172,0
+SKYH-WS.US,D,20231229,000000,0.69,0.75,0.69,0.75,550,0
+SKYH-WS.US,D,20240102,000000,0.75,0.75,0.73,0.73,589,0
+SKYH-WS.US,D,20240103,000000,0.75,0.75,0.7,0.7,2214,0
+SKYH-WS.US,D,20240104,000000,0.71,0.88,0.71,0.88,8229,0
+SKYH-WS.US,D,20240105,000000,0.87,1.01,0.87,0.8901,7215,0
+SKYH-WS.US,D,20240108,000000,0.91,0.91,0.75,0.8605,5261,0
+SKYH-WS.US,D,20240109,000000,1,1.05,1,1,13705,0
+SKYH-WS.US,D,20240110,000000,1,1.05,0.99,1.02,4589,0
+SKYH-WS.US,D,20240111,000000,1.03,1.05,1,1,7210,0
+SKYH-WS.US,D,20240112,000000,1.0732,1.14,1.07,1.1,27422,0
+SKYH-WS.US,D,20240116,000000,1.1,1.18,0.8601,1.1799,27116,0
+SKYH-WS.US,D,20240117,000000,1.03,1.29,1.01,1.15,21002,0
+SKYH-WS.US,D,20240118,000000,1.01,1.19,1.01,1.15,1250,0
+SKYH-WS.US,D,20240119,000000,1.33,1.33,1.0807,1.15,9376,0
+SKYH-WS.US,D,20240122,000000,1.27,1.45,1.2001,1.25,64064,0
+SKYH-WS.US,D,20240123,000000,1.26,1.28,1.235,1.26,58767,0
+SKYH-WS.US,D,20240124,000000,1.28,1.31,1.25,1.26,5529,0
+SKYH-WS.US,D,20240125,000000,1.278,1.32,0.9297,1.21,66504,0
+SKYH-WS.US,D,20240126,000000,1.27,1.29,1.25,1.25,2168,0
+SKYH-WS.US,D,20240129,000000,1.34,1.38,1.25,1.25,17345,0
+SKYH-WS.US,D,20240130,000000,1.32,1.33,1.32,1.3299,1400,0
+SKYH-WS.US,D,20240131,000000,1.3299,1.3299,1.3299,1.3299,1099,0
+SKYH-WS.US,D,20240201,000000,1.19,1.2,1.1348,1.1348,3850,0
+SKYH-WS.US,D,20240202,000000,1.24,1.24,1.15,1.1899,24190,0
+SKYH-WS.US,D,20240205,000000,1.18,1.25,1.15,1.24,2340,0
+SKYH-WS.US,D,20240206,000000,1.1867,1.19,1.1867,1.19,814,0
+SKYH-WS.US,D,20240207,000000,1.19,1.25,1.18,1.2003,11277,0
+SKYH-WS.US,D,20240208,000000,1.23,1.25,1.18,1.18,4472,0
+SKYH-WS.US,D,20240209,000000,1.01,1.28,1.01,1.15,13185,0
+SKYH-WS.US,D,20240212,000000,1.11,1.19,1.045,1.19,20928,0
+SKYH-WS.US,D,20240213,000000,1.2,1.2001,1.06,1.15,6256,0
+SKYH-WS.US,D,20240214,000000,1.11,1.15,1.07,1.15,6167,0
+SKYH-WS.US,D,20240215,000000,1.14,1.15,1.12,1.15,7591,0
+SKYH-WS.US,D,20240216,000000,1.15,1.15,1.1,1.1201,7924,0
+SKYH-WS.US,D,20240220,000000,1.12,1.15,1.09,1.15,3865,0
+SKYH-WS.US,D,20240221,000000,1.1,1.15,1.09,1.15,8646,0
+SKYH-WS.US,D,20240222,000000,1.18,1.25,1.1101,1.1697,11363,0
+SKYH-WS.US,D,20240223,000000,1.29,1.3,1.22,1.25,6436,0
+SKYH-WS.US,D,20240226,000000,1.25,1.2898,1.01,1.15,5162,0
+SKYH-WS.US,D,20240227,000000,1.1503,1.2614,1.15,1.25,2839,0
+SKYH-WS.US,D,20240228,000000,1.21,1.275,1.2,1.25,4440,0
+SKYH-WS.US,D,20240229,000000,1.23,1.2372,1.16,1.2099,3751,0
+SKYH-WS.US,D,20240301,000000,1.2,1.3,1.11,1.25,3774,0
+SKYH-WS.US,D,20240304,000000,1.21,1.28,1.1761,1.26,9379,0
+SKYH-WS.US,D,20240305,000000,1.26,1.3094,0.88,1.26,85181,0
+SKYH-WS.US,D,20240306,000000,1.26,1.26,1.105,1.105,1043,0
+SKYH-WS.US,D,20240307,000000,1.16,1.275,1.15,1.27,10010,0
+SKYH-WS.US,D,20240308,000000,1.2808,1.3,1.25,1.29,6590,0
+SKYH-WS.US,D,20240311,000000,1.3297,1.33,1.29,1.32,10003,0
+SKYH-WS.US,D,20240312,000000,1.33,1.33,1.31,1.32,7111,0
+SKYH-WS.US,D,20240313,000000,1.33,1.47,1.33,1.47,15534,0
+SKYH-WS.US,D,20240314,000000,1.44,1.45,1.36,1.45,1223,0
+SKYH-WS.US,D,20240315,000000,1.47,1.59,1.45,1.5,22969,0
+SKYH-WS.US,D,20240318,000000,1.61,1.65,1.4001,1.61,23162,0
+SKYH-WS.US,D,20240319,000000,1.57,1.65,1.57,1.63,19197,0
+SKYH-WS.US,D,20240320,000000,1.65,1.78,1.61,1.77,7964,0
+SKYH-WS.US,D,20240321,000000,1.82,1.84,1.73,1.84,7699,0
+SKYH-WS.US,D,20240322,000000,1.7993,1.89,1.79,1.82,28582,0
+SKYH-WS.US,D,20240325,000000,1.8302,1.8999,1.8302,1.87,14172,0
+SKYH-WS.US,D,20240326,000000,1.9101,1.9101,1.64,1.7999,23366,0
+SKYH-WS.US,D,20240327,000000,1.79,1.9,1.78,1.8988,35043,0
+SKYH-WS.US,D,20240328,000000,1.8574,1.915,1.74,1.76,45673,0
+SKYH-WS.US,D,20240401,000000,1.62,1.67,1.13,1.36,25109,0
+SKYH-WS.US,D,20240402,000000,1.55,1.78,1.55,1.62,7325,0
+SKYH-WS.US,D,20240403,000000,1.52,1.5698,1.49,1.51,7451,0
+SKYH-WS.US,D,20240404,000000,1.5,1.56,1.37,1.5507,2207,0
+SKYH-WS.US,D,20240405,000000,1.52,1.52,1.3,1.3,12630,0
+SKYH-WS.US,D,20240408,000000,1.32,1.46,1.31,1.4,4813,0
+SKYH-WS.US,D,20240409,000000,1.4682,1.5,1.25,1.25,33717,0
+SKYH-WS.US,D,20240410,000000,1.3,1.3,1.25,1.25,698,0
+SKYH-WS.US,D,20240411,000000,1.38,1.38,1.22,1.22,3006,0
+SKYH-WS.US,D,20240412,000000,1.28,1.3,1.25,1.25,4300,0
+SKYH-WS.US,D,20240415,000000,1.2076,1.3,1.2076,1.25,13680,0
+SKYH-WS.US,D,20240416,000000,1.27,1.29,1,1,62553,0
+SKYH-WS.US,D,20240417,000000,1.19,1.25,1.19,1.225,4234,0
+SKYH-WS.US,D,20240419,000000,1.01,1.01,0.6791,0.75,10602,0
+SKYH-WS.US,D,20240422,000000,0.95,1.03,0.9,1.0299,16523,0
+SKYH-WS.US,D,20240423,000000,0.99,1.03,0.95,1.03,4628,0
+SKYH-WS.US,D,20240424,000000,0.99,1.0535,0.99,1.0521,2804,0
+SKYH-WS.US,D,20240425,000000,1.01,1.1368,1.01,1.07,3402,0
+SKYH-WS.US,D,20240426,000000,1.0598,1.0598,1.01,1.01,8428,0
+SKYH-WS.US,D,20240429,000000,1.05,1.06,1.01,1.06,10127,0
+SKYH-WS.US,D,20240430,000000,1.05,1.05,1.01,1.04,11302,0
+SKYH-WS.US,D,20240501,000000,1.1375,1.26,1.02,1.2,31721,0
+SKYH-WS.US,D,20240502,000000,1.09,1.27,1.09,1.12,1301,0
+SKYH-WS.US,D,20240503,000000,1.1644,1.2799,1.12,1.23,15270,0
+SKYH-WS.US,D,20240506,000000,1.07,1.228,1.07,1.19,5593,0
+SKYH-WS.US,D,20240507,000000,1.21,1.2199,1.19,1.19,3249,0
+SKYH-WS.US,D,20240508,000000,1.2,1.2001,1.18,1.18,2852,0
+SKYH-WS.US,D,20240509,000000,1.26,1.45,1.26,1.4499,6696,0
+SKYH-WS.US,D,20240510,000000,1.5,1.66,1.4,1.5,17174,0
+SKYH-WS.US,D,20240513,000000,1.55,1.66,1.55,1.6,7968,0
+SKYH-WS.US,D,20240514,000000,1.6397,1.7,1.6,1.7,15088,0
+SKYH-WS.US,D,20240515,000000,1.65,1.65,1.55,1.55,2790,0
+SKYH-WS.US,D,20240516,000000,1.47,1.47,1.42,1.42,1500,0
+SKYH-WS.US,D,20240517,000000,1.45,1.5886,1.34,1.55,6996,0
+SKYH-WS.US,D,20240520,000000,1.6,1.6,1.5,1.55,5279,0
+SKYH-WS.US,D,20240521,000000,1.5,1.5,1.35,1.35,19992,0
+SKYH-WS.US,D,20240522,000000,1.36,1.44,1.36,1.43,3944,0
+SKYH-WS.US,D,20240523,000000,1.4,1.55,1.35,1.55,27312,0
+SKYH-WS.US,D,20240524,000000,1.5498,1.55,1.5,1.55,42424,0
+SKYH-WS.US,D,20240528,000000,1.55,1.7,1.52,1.6402,51509,0
+SKYH-WS.US,D,20240529,000000,1.7,1.7,1.6314,1.68,43180,0
+SKYH-WS.US,D,20240530,000000,1.63,1.63,1.3502,1.46,35966,0
+SKYH-WS.US,D,20240531,000000,1.6,1.6,1.4499,1.45,12718,0
+SKYH-WS.US,D,20240603,000000,1.4001,1.45,1.35,1.4,20926,0
+SKYH-WS.US,D,20240604,000000,1.55,1.55,1.39,1.4,38640,0
+SKYH-WS.US,D,20240605,000000,1.4,1.4,1.3799,1.4,28548,0
+SKYH-WS.US,D,20240606,000000,1.55,1.55,1.41,1.4208,19800,0
+SKYH-WS.US,D,20240607,000000,1.3878,1.4,1.37,1.4,9793,0
+SKYH-WS.US,D,20240610,000000,1.41,1.415,1.41,1.4102,952,0
+SKYH-WS.US,D,20240611,000000,1.4,1.4,1.3,1.3,12655,0
+SKYH-WS.US,D,20240612,000000,1.35,1.42,1.34,1.34,922,0
+SKYH-WS.US,D,20240613,000000,1.35,1.3698,1.25,1.34,27742,0
+SKYH-WS.US,D,20240614,000000,1.34,1.35,1.34,1.35,5694,0
+SKYH-WS.US,D,20240617,000000,1.35,1.41,1.3001,1.41,5229,0
+SKYH-WS.US,D,20240618,000000,1.31,1.4,1.31,1.3922,17985,0
+SKYH-WS.US,D,20240620,000000,1.4,1.41,1.3,1.3598,17572,0
+SKYH-WS.US,D,20240621,000000,1.37,1.385,1.37,1.385,4565,0
+SKYH-WS.US,D,20240624,000000,1.34,1.3601,1.235,1.24,35788,0
+SKYH-WS.US,D,20240625,000000,1.3,1.3,1.23,1.23,7306,0
+SKYH-WS.US,D,20240626,000000,1.23,1.23,1.18,1.19,14813,0
+SKYH-WS.US,D,20240627,000000,1.2002,1.2002,1.11,1.11,11739,0
+SKYH-WS.US,D,20240628,000000,1.29,1.35,1.24,1.24,12949,0
+SKYH-WS.US,D,20240701,000000,1.25,1.345,1.2,1.29,3769,0
+SKYH-WS.US,D,20240702,000000,1.38,1.39,1.25,1.25,3104,0
+SKYH-WS.US,D,20240703,000000,1.2001,1.23,1.2001,1.23,8000,0
+SKYH-WS.US,D,20240705,000000,1.2,1.2066,1.19,1.2,5418,0
+SKYH-WS.US,D,20240708,000000,1.2,1.2,1.15,1.15,1812,0
+SKYH-WS.US,D,20240709,000000,1.1558,1.16,1.15,1.16,3260,0
+SKYH-WS.US,D,20240710,000000,1.11,1.2,1.11,1.11,4524,0
+SKYH-WS.US,D,20240711,000000,1.1701,1.33,1.1701,1.33,3039,0
+SKYH-WS.US,D,20240712,000000,1.329,1.3296,1.3,1.3099,3587,0
+SKYH-WS.US,D,20240715,000000,1.25,1.26,1.25,1.26,1157,0
+SKYH-WS.US,D,20240716,000000,1.26,1.33,1.26,1.33,4466,0
+SKYH-WS.US,D,20240717,000000,1.35,1.36,1.35,1.35,2469,0
+SKYH-WS.US,D,20240719,000000,1.3,1.3,1.29,1.29,801,0
+SKYH-WS.US,D,20240722,000000,1.3501,1.3697,1.27,1.2702,2166,0
+SKYH-WS.US,D,20240723,000000,1.4,1.44,1.4,1.43,2444,0
+SKYH-WS.US,D,20240724,000000,1.35,1.42,1.33,1.33,2665,0
+SKYH-WS.US,D,20240725,000000,1.5,1.55,1.5,1.55,975,0
+SKYH-WS.US,D,20240726,000000,1.49,1.6,1.41,1.6,12423,0
+SKYH-WS.US,D,20240729,000000,1.6,1.6,1.47,1.47,7213,0
+SKYH-WS.US,D,20240730,000000,1.47,1.49,1.44,1.44,4110,0
+SKYH-WS.US,D,20240731,000000,1.59,1.6,1.51,1.6,29881,0
+SKYH-WS.US,D,20240801,000000,1.55,1.55,1.5303,1.5303,2303,0
+SKYH-WS.US,D,20240802,000000,1.5498,1.56,1.44,1.44,4858,0
+SKYH-WS.US,D,20240805,000000,1.44,1.45,1.35,1.35,9739,0
+SKYH-WS.US,D,20240806,000000,1.45,1.5,1.35,1.5,17943,0
+SKYH-WS.US,D,20240807,000000,1.36,1.36,1.36,1.36,3520,0
+SKYH-WS.US,D,20240808,000000,1.45,1.45,1.4,1.4033,2732,0
+SKYH-WS.US,D,20240809,000000,1.4698,1.47,1.45,1.45,1397,0
+SKYH-WS.US,D,20240812,000000,1.51,1.5108,1.4008,1.4008,8004,0
+SKYH-WS.US,D,20240813,000000,1.55,1.6,1.5,1.5198,8292,0
+SKYH-WS.US,D,20240814,000000,1.48,1.65,1.4102,1.65,13405,0
+SKYH-WS.US,D,20240815,000000,1.65,1.822,1.525,1.55,58821,0
+SKYH-WS.US,D,20240816,000000,1.6,1.6,1.55,1.55,19111,0
+SKYH-WS.US,D,20240819,000000,1.44,1.7,1.44,1.65,60811,0
+SKYH-WS.US,D,20240820,000000,1.67,1.85,1.65,1.85,46448,0
+SKYH-WS.US,D,20240821,000000,1.72,1.72,1.65,1.68,19232,0
+SKYH-WS.US,D,20240822,000000,1.6,1.8397,1.58,1.68,21154,0
+SKYH-WS.US,D,20240823,000000,1.76,1.85,1.66,1.85,20681,0
+SKYH-WS.US,D,20240826,000000,1.88,2.1001,1.79,2.1,83766,0
+SKYH-WS.US,D,20240827,000000,1.97,2.0551,1.8,2,10132,0
+SKYH-WS.US,D,20240828,000000,1.81,1.83,1.8,1.83,2250,0
+SKYH-WS.US,D,20240829,000000,1.95,2.01,1.94,2.01,15881,0
+SKYH-WS.US,D,20240830,000000,2,2.42,2,2.4098,27793,0
+SKYH-WS.US,D,20240903,000000,2.21,2.3,2.12,2.15,9616,0
+SKYH-WS.US,D,20240904,000000,2.06,2.48,2.06,2.35,6637,0
+SKYH-WS.US,D,20240905,000000,2.39,2.49,2.24,2.24,5737,0
+SKYH-WS.US,D,20240906,000000,2.39,2.39,2.25,2.325,2535,0
+SKYH-WS.US,D,20240909,000000,2.47,2.47,2.22,2.29,11749,0
+SKYH-WS.US,D,20240910,000000,2.2,2.37,2.2,2.37,6459,0
+SKYH-WS.US,D,20240911,000000,2.21,2.44,2.21,2.405,5845,0
+SKYH-WS.US,D,20240912,000000,2.4299,2.63,2.37,2.53,23029,0
+SKYH-WS.US,D,20240913,000000,2.45,2.71,2.45,2.71,36265,0
+SKYH-WS.US,D,20240916,000000,2.7499,2.78,2.65,2.7699,10058,0
+SKYH-WS.US,D,20240917,000000,2.52,2.8,2.5,2.8,16629,0
+SKYH-WS.US,D,20240918,000000,2.44,2.7192,2.35,2.49,14657,0
+SKYH-WS.US,D,20240919,000000,2.5,2.7,2.47,2.51,14093,0
+SKYH-WS.US,D,20240920,000000,2.61,2.65,2.51,2.65,21613,0
+SKYH-WS.US,D,20240923,000000,2.6999,2.6999,2.52,2.53,18827,0
+SKYH-WS.US,D,20240924,000000,2.65,2.91,2.6,2.775,16925,0
+SKYH-WS.US,D,20240925,000000,2.67,2.67,2.6,2.61,6820,0
+SKYH-WS.US,D,20240926,000000,2.6,2.81,2.6,2.625,2125,0
+SKYH-WS.US,D,20240927,000000,2.65,2.75,2.12,2.15,14100,0
+SKYH-WS.US,D,20240930,000000,2.15,2.25,2.02,2.25,1311,0
+SKYH-WS.US,D,20241001,000000,2.25,2.26,2.1,2.14,19182,0
+SKYH-WS.US,D,20241002,000000,2.1,2.27,2.01,2.15,1337,0
+SKYH-WS.US,D,20241004,000000,2.35,2.44,2.21,2.39,2537,0
+SKYH-WS.US,D,20241007,000000,2.33,2.39,2.15,2.3499,9280,0
+SKYH-WS.US,D,20241008,000000,2.13,2.21,2.11,2.2,4201,0
+SKYH-WS.US,D,20241009,000000,2.21,2.2444,2.2,2.2444,2200,0
+SKYH-WS.US,D,20241010,000000,2.19,2.29,2.15,2.29,7700,0
+SKYH-WS.US,D,20241011,000000,2.19,2.26,2.12,2.1421,23261,0
+SKYH-WS.US,D,20241014,000000,2.01,2.12,2.01,2.06,2661,0
+SKYH-WS.US,D,20241015,000000,2.0765,2.1,1.95,1.97,17542,0
+SKYH-WS.US,D,20241016,000000,1.9788,2.15,1.96,1.96,4560,0
+SKYH-WS.US,D,20241017,000000,1.7,2.15,1.7,2,16691,0
+SKYH-WS.US,D,20241018,000000,2.2146,2.2146,2.2146,2.2146,897,0
+SKYH-WS.US,D,20241021,000000,2.19,2.3204,2.11,2.194,9099,0
+SKYH-WS.US,D,20241022,000000,2.16,2.16,2,2.03,32114,0
+SKYH-WS.US,D,20241023,000000,2.1499,2.1499,2.05,2.06,835,0
+SKYH-WS.US,D,20241024,000000,2.14,2.14,2.14,2.14,125,0
+SKYH-WS.US,D,20241025,000000,2.12,2.12,2.04,2.04,2585,0
+SKYH-WS.US,D,20241028,000000,1.91,2.1889,1.91,2.09,9953,0
+SKYH-WS.US,D,20241029,000000,2.19,2.24,2.16,2.2313,7753,0
+SKYH-WS.US,D,20241030,000000,2.23,2.5,2.17,2.45,16907,0
+SKYH-WS.US,D,20241031,000000,2.3059,2.3059,2.14,2.14,1428,0
+SKYH-WS.US,D,20241101,000000,2.2,2.2,2.2,2.2,11442,0
+SKYH-WS.US,D,20241104,000000,2.09,2.09,2.09,2.09,485,0
+SKYH-WS.US,D,20241105,000000,2.18,2.32,2.18,2.3,6749,0
+SKYH-WS.US,D,20241106,000000,2.5,2.53,2.35,2.5299,22809,0
+SKYH-WS.US,D,20241107,000000,2.33,2.445,2.33,2.37,14607,0
+SKYH-WS.US,D,20241108,000000,2.34,2.3697,2.34,2.3697,410,0
+SKYH-WS.US,D,20241111,000000,2.34,2.4,2.34,2.379,2799,0
+SKYH-WS.US,D,20241112,000000,2.34,2.37,2.33,2.33,6208,0
+SKYH-WS.US,D,20241113,000000,2.3999,2.3999,2.2,2.2,10611,0
+SKYH-WS.US,D,20241114,000000,2.36,2.9,2.36,2.7,42109,0
+SKYH-WS.US,D,20241115,000000,2.7,2.7,2.51,2.6312,28115,0
+SKYH-WS.US,D,20241119,000000,2.4,2.55,2.25,2.3,2353,0
+SKYH-WS.US,D,20241120,000000,2.35,2.35,2.2,2.21,7687,0
+SKYH-WS.US,D,20241121,000000,2.23,2.415,2.22,2.415,1500,0
+SKYH-WS.US,D,20241122,000000,2.3905,2.3905,2.3,2.38,16519,0
+SKYH-WS.US,D,20241125,000000,2.37,2.4,2.2673,2.2673,7126,0
+SKYH-WS.US,D,20241126,000000,2.37,2.39,2.26,2.29,6610,0
+SKYH-WS.US,D,20241127,000000,2.4,2.4275,2.3,2.3,8031,0
+SKYH-WS.US,D,20241129,000000,2.5,2.5,2.22,2.22,1541,0
+SKYH-WS.US,D,20241202,000000,2.31,2.37,2.275,2.33,11347,0
+SKYH-WS.US,D,20241203,000000,2.35,2.35,2.18,2.2,45429,0
+SKYH-WS.US,D,20241204,000000,2.09,2.18,2,2.17,37668,0
+SKYH-WS.US,D,20241205,000000,2.16,2.55,2.15,2.54,21247,0
+SKYH-WS.US,D,20241206,000000,2.55,2.8199,2.55,2.8,52397,0
+SKYH-WS.US,D,20241209,000000,2.8,3.27,2.7836,3.16,29549,0
+SKYH-WS.US,D,20241210,000000,3.34,3.35,2.86,2.88,57982,0
+SKYH-WS.US,D,20241211,000000,3,3.85,2.9999,3.5028,34369,0
+SKYH-WS.US,D,20241212,000000,3.6745,3.98,3.6,3.69,20209,0
+SKYH-WS.US,D,20241213,000000,3.8799,3.8799,3.44,3.5,8449,0
+SKYH-WS.US,D,20241216,000000,3.6999,3.6999,3.5,3.5001,11705,0
+SKYH-WS.US,D,20241217,000000,3.5,3.76,3.5,3.5,8827,0
+SKYH-WS.US,D,20241218,000000,3.575,3.575,3.3,3.4001,7859,0
+SKYH-WS.US,D,20241219,000000,3.401,3.4549,2.46,3.14,85965,0
+SKYH-WS.US,D,20241220,000000,3.5,3.5,3.3,3.3,1284,0
+SKYH-WS.US,D,20241223,000000,3.25,3.34,3.2389,3.2389,1073,0
+SKYH-WS.US,D,20241224,000000,3.1,3.25,3.1,3.25,3689,0
+SKYH-WS.US,D,20241226,000000,3.15,3.42,3.1199,3.42,2717,0
+SKYH-WS.US,D,20241227,000000,3.33,3.33,3,3.09,17732,0
+SKYH-WS.US,D,20241230,000000,3,3.0966,3,3.05,4351,0
+SKYH-WS.US,D,20241231,000000,3.004,3.01,2.9,2.92,13542,0
+SKYH-WS.US,D,20250102,000000,3.15,3.29,2.8,2.8,4443,0
+SKYH-WS.US,D,20250103,000000,2.95,2.95,2.6,2.77,34817,0
+SKYH-WS.US,D,20250106,000000,2.83,2.83,2.64,2.64,3800,0
+SKYH-WS.US,D,20250107,000000,2.71,2.9,2.5,2.5,41430,0
+SKYH-WS.US,D,20250108,000000,2.5,2.66,2.5,2.63,28460,0
+SKYH-WS.US,D,20250110,000000,2.46,2.55,2.43,2.43,2235,0
+SKYH-WS.US,D,20250113,000000,2.7268,2.7268,2.43,2.49,7743,0
+SKYH-WS.US,D,20250114,000000,2.55,2.55,2.41,2.5,3049,0
+SKYH-WS.US,D,20250115,000000,2.5,2.52,2.44,2.49,16750,0
+SKYH-WS.US,D,20250116,000000,2.455,2.455,2.35,2.41,18464,0
+SKYH-WS.US,D,20250117,000000,2.4895,2.8399,2.4895,2.65,4090,0
+SKYH-WS.US,D,20250121,000000,2.665,2.695,2.5,2.5001,14986,0
+SKYH-WS.US,D,20250122,000000,2.4,2.61,2.4,2.53,20206,0
+SKYH-WS.US,D,20250123,000000,2.4,2.48,2.36,2.42,5396,0
+SKYH-WS.US,D,20250124,000000,2.45,2.8,2.45,2.5001,7491,0
+SKYH-WS.US,D,20250127,000000,2.5,2.55,2.46,2.49,5029,0
+SKYH-WS.US,D,20250128,000000,2.6,2.7,2.385,2.57,14927,0
+SKYH-WS.US,D,20250129,000000,2.55,2.55,2.44,2.45,41466,0
+SKYH-WS.US,D,20250130,000000,2.5,2.55,2.43,2.47,23258,0
+SKYH-WS.US,D,20250131,000000,2.49,2.49,2.35,2.35,24833,0
+SKYH-WS.US,D,20250203,000000,2.31,2.38,2.22,2.29,35140,0
+SKYH-WS.US,D,20250204,000000,2.34,2.35,2.29,2.32,15379,0
+SKYH-WS.US,D,20250205,000000,2.42,2.52,2.41,2.505,16325,0
+SKYH-WS.US,D,20250206,000000,2.55,2.55,2.46,2.55,16900,0
+SKYH-WS.US,D,20250207,000000,2.3801,2.525,2.38,2.46,50502,0
+SKYH-WS.US,D,20250210,000000,2.51,2.65,2.46,2.59,7677,0
+SKYH-WS.US,D,20250211,000000,2.576,2.67,2.55,2.5501,3257,0
+SKYH-WS.US,D,20250212,000000,2.46,2.5,2.42,2.42,2261,0
+SKYH-WS.US,D,20250213,000000,2.45,2.469,2.45,2.465,3329,0
+SKYH-WS.US,D,20250214,000000,2.48,2.4825,2.45,2.4825,985,0
+SKYH-WS.US,D,20250218,000000,2.5,2.57,2.36,2.425,21505,0
+SKYH-WS.US,D,20250219,000000,2.35,2.405,2.26,2.3,12489,0
+SKYH-WS.US,D,20250220,000000,2.48,2.48,2.39,2.42,6145,0
+SKYH-WS.US,D,20250221,000000,2.52,2.52,2.4,2.43,2254,0
+SKYH-WS.US,D,20250224,000000,2.36,2.43,2.35,2.42,5178,0
+SKYH-WS.US,D,20250225,000000,2.36,2.37,2.29,2.35,2691,0
+SKYH-WS.US,D,20250226,000000,2.2756,2.325,2.2756,2.31,2360,0
+SKYH-WS.US,D,20250227,000000,2.4,2.4,2.3,2.3,1119,0
+SKYH-WS.US,D,20250228,000000,2.37,2.37,2.29,2.3499,2623,0
+SKYH-WS.US,D,20250303,000000,2.4,2.4,2.35,2.38,1426,0
+SKYH-WS.US,D,20250304,000000,2.2,2.35,2.1,2.35,30461,0
+SKYH-WS.US,D,20250305,000000,2.4001,2.45,2.4,2.43,10046,0
+SKYH-WS.US,D,20250306,000000,2.33,2.34,2.12,2.14,16774,0
+SKYH-WS.US,D,20250307,000000,2.16,2.29,2,2.14,37839,0
+SKYH-WS.US,D,20250310,000000,2.01,2.01,1.82,1.86,63501,0
+SKYH-WS.US,D,20250311,000000,1.91,2.03,1.89,2.02,7020,0
+SKYH-WS.US,D,20250312,000000,2.15,2.25,2,2.15,6977,0
+SKYH-WS.US,D,20250313,000000,2.1,2.1,2.1,2.1,1016,0
+SKYH-WS.US,D,20250314,000000,2.19,2.301,2.12,2.2401,4240,0
+SKYH-WS.US,D,20250317,000000,2.2774,2.34,2.2774,2.34,2145,0
+SKYH-WS.US,D,20250318,000000,2.31,2.438,2.22,2.27,18168,0
+SKYH-WS.US,D,20250319,000000,2.35,2.6,2.34,2.55,6306,0
+SKYH-WS.US,D,20250320,000000,2.6,2.65,2.58,2.58,12280,0
+SKYH-WS.US,D,20250321,000000,2.59,2.95,2.57,2.95,23648,0
+SKYH-WS.US,D,20250324,000000,2.95,2.97,2.92,2.92,1977,0
+SKYH-WS.US,D,20250325,000000,3.2,3.4501,3.1425,3.2,12855,0
+SKYH-WS.US,D,20250326,000000,3.26,3.2943,3.04,3.18,16253,0
+SKYH-WS.US,D,20250327,000000,3.23,3.55,3.13,3.34,44196,0
+SKYH-WS.US,D,20250328,000000,3,3.6,2.95,3.38,19364,0
+SKYH-WS.US,D,20250331,000000,3.24,3.3,3.08,3.08,11772,0
+SKYH-WS.US,D,20250401,000000,3.025,3.06,2.7,2.79,13573,0
+SKYH-WS.US,D,20250402,000000,2.965,2.965,2.7,2.885,46952,0
+SKYH-WS.US,D,20250403,000000,2.7,2.85,2.52,2.6,5350,0
+SKYH-WS.US,D,20250404,000000,2.51,2.59,2.34,2.52,33547,0
+SKYH-WS.US,D,20250407,000000,2.44,2.65,2.33,2.45,53258,0
+SKYH-WS.US,D,20250408,000000,2.5,2.5,2.02,2.02,5891,0
+SKYH-WS.US,D,20250409,000000,2.035,2.414,1.96,2.18,23466,0
+SKYH-WS.US,D,20250410,000000,2.254,2.28,2.07,2.17,862,0
+SKYH-WS.US,D,20250411,000000,2.26,2.28,2.16,2.22,4587,0
+SKYH-WS.US,D,20250414,000000,2.355,2.57,2.15,2.36,3393,0
+SKYH-WS.US,D,20250415,000000,2.485,2.51,2.1,2.1,7064,0
+SKYH-WS.US,D,20250416,000000,2.16,2.25,2.03,2.25,1275,0
+SKYH-WS.US,D,20250417,000000,2.46,2.46,2.25,2.35,3524,0
+SKYH-WS.US,D,20250421,000000,2.3,2.31,2.11,2.11,5915,0
+SKYH-WS.US,D,20250422,000000,2.28,2.35,2.12,2.2598,6384,0
+SKYH-WS.US,D,20250423,000000,2.45,2.45,2.12,2.12,11397,0
+SKYH-WS.US,D,20250424,000000,2.22,2.3001,2.17,2.3001,2650,0
+SKYH-WS.US,D,20250425,000000,2.265,2.265,2.1685,2.17,800,0
+SKYH-WS.US,D,20250428,000000,2.32,2.32,2.1878,2.1878,4647,0
+SKYH-WS.US,D,20250429,000000,2.2,2.2,2.05,2.15,4915,0
+SKYH-WS.US,D,20250430,000000,2.25,2.25,2.05,2.05,7324,0
+SKYH-WS.US,D,20250501,000000,2.1,2.1,2.05,2.1,25527,0
+SKYH-WS.US,D,20250502,000000,2.25,2.325,2.22,2.22,5436,0
+SKYH-WS.US,D,20250505,000000,2.2,2.385,2.17,2.32,12181,0
+SKYH-WS.US,D,20250506,000000,2.19,2.26,2.05,2.14,8863,0
+SKYH-WS.US,D,20250507,000000,2.35,2.35,2.35,2.35,211,0
+SKYH-WS.US,D,20250508,000000,2.31,2.35,2.11,2.33,4607,0
+SKYH-WS.US,D,20250509,000000,2.33,2.45,2.26,2.45,9282,0
+SKYH-WS.US,D,20250512,000000,2.44,2.49,2.16,2.45,10648,0
+SKYH-WS.US,D,20250513,000000,2.45,2.5982,2.45,2.55,3089,0
+SKYH-WS.US,D,20250514,000000,2.5,2.68,2.5,2.58,22008,0
+SKYH-WS.US,D,20250515,000000,2.8,2.8125,2.51,2.65,16280,0
+SKYH-WS.US,D,20250516,000000,2.59,2.61,2.23,2.55,10114,0
+SKYH-WS.US,D,20250519,000000,2.54,2.56,2.52,2.54,4600,0
+SKYH-WS.US,D,20250520,000000,2.51,2.51,2.2,2.2,13386,0
+SKYH-WS.US,D,20250521,000000,2.25,2.25,2.01,2.02,12838,0
+SKYH-WS.US,D,20250522,000000,2.1,2.1432,1.9,1.92,13078,0
+SKYH-WS.US,D,20250523,000000,2,2.16,1.98,2.08,2162,0
+SKYH-WS.US,D,20250527,000000,2.1,2.17,2.06,2.12,1301,0
+SKYH-WS.US,D,20250528,000000,2.14,2.14,1.9,1.95,26893,0
+SKYH-WS.US,D,20250529,000000,2,2.01,1.8,1.82,17048,0
+SKYH-WS.US,D,20250530,000000,1.9,1.9,1.75,1.845,56309,0
+SKYH-WS.US,D,20250602,000000,1.8,1.8,1.6,1.6617,25532,0
+SKYH-WS.US,D,20250603,000000,1.7091,1.75,1.6201,1.71,7787,0
+SKYH-WS.US,D,20250604,000000,1.63,1.63,1.5295,1.58,15144,0
+SKYH-WS.US,D,20250605,000000,1.5825,1.68,1.5,1.5,7617,0
+SKYH-WS.US,D,20250606,000000,1.7208,1.74,1.58,1.641,4771,0
+SKYH-WS.US,D,20250609,000000,1.72,1.8,1.61,1.8,9527,0
+SKYH-WS.US,D,20250610,000000,1.71,1.775,1.71,1.775,255,0
+SKYH-WS.US,D,20250611,000000,1.69,1.69,1.565,1.565,5049,0
+SKYH-WS.US,D,20250612,000000,1.61,1.61,1.5,1.5,3531,0
+SKYH-WS.US,D,20250613,000000,1.53,1.65,1.5,1.51,12722,0
+SKYH-WS.US,D,20250616,000000,1.65,1.73,1.5,1.54,3260,0
+SKYH-WS.US,D,20250617,000000,1.65,1.65,1.65,1.65,555,0
+SKYH-WS.US,D,20250618,000000,1.6,1.6,1.55,1.55,8046,0
+SKYH-WS.US,D,20250620,000000,1.69,1.71,1.69,1.7,7130,0
+SKYH-WS.US,D,20250623,000000,1.7,1.7,1.6,1.6599,4824,0
+SKYH-WS.US,D,20250624,000000,1.6502,1.71,1.58,1.66,4377,0
+SKYH-WS.US,D,20250625,000000,1.7,1.7,1.61,1.61,1900,0
+SKYH-WS.US,D,20250626,000000,1.7079,1.7079,1.5859,1.5902,5095,0
+SKYH-WS.US,D,20250627,000000,1.595,1.67,1.595,1.67,2203,0
+SKYH-WS.US,D,20250630,000000,1.6967,1.71,1.65,1.7,1177,0
+SKYH-WS.US,D,20250701,000000,1.51,1.69,1.5,1.62,2836,0
+SKYH-WS.US,D,20250702,000000,1.63,1.64,1.57,1.64,3799,0
+SKYH-WS.US,D,20250703,000000,1.68,1.6836,1.62,1.62,2250,0
+SKYH-WS.US,D,20250707,000000,1.574,1.59,1.55,1.58,1775,0
+SKYH-WS.US,D,20250708,000000,1.6,1.64,1.54,1.6,2647,0
+SKYH-WS.US,D,20250709,000000,1.6707,1.69,1.6707,1.69,1100,0
+SKYH-WS.US,D,20250710,000000,1.65,1.84,1.65,1.721,4258,0
+SKYH-WS.US,D,20250711,000000,1.84,1.84,1.7,1.7,2193,0
+SKYH-WS.US,D,20250714,000000,1.83,1.88,1.78,1.87,58909,0
+SKYH-WS.US,D,20250715,000000,1.695,1.695,1.695,1.695,348,0
+SKYH-WS.US,D,20250717,000000,1.815,1.95,1.78,1.95,14193,0
+SKYH-WS.US,D,20250718,000000,1.97,1.99,1.94,1.95,6212,0
+SKYH-WS.US,D,20250721,000000,1.95,2.1538,1.95,1.99,9184,0
+SKYH-WS.US,D,20250722,000000,1.99,2.04,1.98,2,2404,0
+SKYH-WS.US,D,20250723,000000,2.06,2.09,1.98,2.04,7291,0
+SKYH-WS.US,D,20250724,000000,2.11,2.1101,1.9101,2.05,3663,0
+SKYH-WS.US,D,20250725,000000,2.13,2.13,1.96,1.9688,5834,0
+SKYH-WS.US,D,20250728,000000,1.94,1.98,1.7001,1.8399,8935,0
+SKYH-WS.US,D,20250729,000000,1.85,1.88,1.83,1.8667,3204,0
+SKYH-WS.US,D,20250730,000000,1.81,1.83,1.78,1.82,3727,0
+SKYH-WS.US,D,20250731,000000,1.82,1.82,1.5801,1.5801,41571,0
+SKYH-WS.US,D,20250801,000000,1.59,1.625,1.55,1.62,34400,0
+SKYH-WS.US,D,20250804,000000,1.7,1.72,1.7,1.72,756,0
+SKYH-WS.US,D,20250805,000000,1.7274,1.7999,1.675,1.675,6789,0
+SKYH-WS.US,D,20250806,000000,1.72,1.78,1.72,1.77,18298,0
+SKYH-WS.US,D,20250807,000000,1.7799,2.01,1.72,2.01,20811,0
+SKYH-WS.US,D,20250808,000000,2.01,2.04,1.97,2.01,26452,0
+SKYH-WS.US,D,20250811,000000,2.1,2.1736,2.1,2.1736,24006,0
+SKYH-WS.US,D,20250812,000000,2.19,2.2345,2.07,2.175,31233,0
+SKYH-WS.US,D,20250813,000000,2.04,2.1,2.04,2.07,27950,0
+SKYH-WS.US,D,20250814,000000,1.97,2,1.93,1.98,40269,0
+SKYH-WS.US,D,20250815,000000,1.98,1.98,1.9799,1.9799,620,0
+SKYH-WS.US,D,20250818,000000,1.86,1.86,1.76,1.78,8739,0
+SKYH-WS.US,D,20250819,000000,1.77,1.78,1.75,1.77,3632,0
+SKYH-WS.US,D,20250820,000000,1.7728,1.82,1.75,1.77,35261,0
+SKYH-WS.US,D,20250821,000000,1.79,1.8,1.77,1.78,14909,0
+SKYH-WS.US,D,20250822,000000,1.99,2.05,1.975,2,20346,0
+SKYH-WS.US,D,20250825,000000,2,2.05,1.98,2.0201,6940,0
+SKYH-WS.US,D,20250826,000000,1.975,2.0259,1.92,2,31868,0
+SKYH-WS.US,D,20250827,000000,1.95,1.96,1.83,1.95,39143,0
+SKYH-WS.US,D,20250828,000000,1.94,1.94,1.83,1.83,2500,0
+SKYH-WS.US,D,20250829,000000,1.8569,1.86,1.85,1.86,930,0
+SKYH-WS.US,D,20250902,000000,1.8,1.88,1.73,1.83,66156,0
+SKYH-WS.US,D,20250903,000000,1.816,1.816,1.75,1.75,14787,0
+SKYH-WS.US,D,20250904,000000,1.7,1.73,1.63,1.73,17685,0
+SKYH-WS.US,D,20250905,000000,1.725,1.7373,1.59,1.61,36850,0
+SKYH-WS.US,D,20250908,000000,1.655,1.69,1.65,1.6601,4014,0
+SKYH-WS.US,D,20250909,000000,1.63,1.63,1.56,1.58,21329,0
+SKYH-WS.US,D,20250910,000000,1.6,1.6308,1.58,1.58,8393,0
+SKYH-WS.US,D,20250911,000000,1.58,1.61,1.58,1.61,9498,0
+SKYH-WS.US,D,20250912,000000,1.61,1.62,1.58,1.59,14952,0
+SKYH-WS.US,D,20250915,000000,1.5825,1.61,1.55,1.61,35339,0
+SKYH-WS.US,D,20250916,000000,1.6,1.63,1.6,1.62,1575,0
+SKYH-WS.US,D,20250917,000000,1.58,1.65,1.55,1.63,1970,0
+SKYH-WS.US,D,20250918,000000,1.595,1.804,1.595,1.75,9259,0
+SKYH-WS.US,D,20250919,000000,1.66,1.66,1.63,1.63,1725,0
+SKYH-WS.US,D,20250922,000000,1.53,1.55,1.51,1.54,17170,0
+SKYH-WS.US,D,20250923,000000,1.58,1.67,1.58,1.635,7595,0
+SKYH-WS.US,D,20250924,000000,1.61,1.76,1.61,1.61,12319,0
+SKYH-WS.US,D,20250925,000000,1.57,1.64,1.53,1.56,10185,0
+SKYH-WS.US,D,20250926,000000,1.51,1.5577,1.5,1.55,12580,0
+SKYH-WS.US,D,20250929,000000,1.54,1.54,1.48,1.48,9484,0
+SKYH-WS.US,D,20250930,000000,1.55,1.55,1.48,1.51,3589,0
+SKYH-WS.US,D,20251001,000000,1.49,1.49,1.36,1.4,24607,0
+SKYH-WS.US,D,20251002,000000,1.4,1.4,1.36,1.36,8605,0
+SKYH-WS.US,D,20251003,000000,1.36,1.5001,1.36,1.5,13033,0
+SKYH-WS.US,D,20251006,000000,1.45,1.55,1.45,1.55,14519,0
+SKYH-WS.US,D,20251007,000000,1.6,1.7,1.6,1.61,35818,0
+SKYH-WS.US,D,20251008,000000,1.6,1.68,1.48,1.48,13465,0
+SKYH-WS.US,D,20251009,000000,1.55,1.55,1.47,1.5301,10099,0
+SKYH-WS.US,D,20251010,000000,1.51,1.57,1.39,1.4499,5175,0
+SKYH-WS.US,D,20251013,000000,1.38,1.41,1.38,1.4,15789,0
+SKYH-WS.US,D,20251014,000000,1.4,1.68,1.4,1.65,62933,0
+SKYH-WS.US,D,20251015,000000,1.64,1.71,1.48,1.48,24306,0
+SKYH-WS.US,D,20251016,000000,1.5,1.565,1.37,1.4378,41494,0
+SKYH-WS.US,D,20251017,000000,1.45,1.45,1.33,1.33,14214,0
+SKYH-WS.US,D,20251020,000000,1.36,1.44,1.34,1.3501,23515,0
+SKYH-WS.US,D,20251021,000000,1.35,1.42,1.31,1.4,59260,0
+SKYH-WS.US,D,20251022,000000,1.34,1.36,1.33,1.35,48871,0
+SKYH-WS.US,D,20251023,000000,1.57,1.57,1.36,1.4,19815,0
+SKYH-WS.US,D,20251024,000000,1.36,1.455,1.36,1.435,43288,0
+SKYH-WS.US,D,20251027,000000,1.45,1.45,1.35,1.35,6782,0
+SKYH-WS.US,D,20251028,000000,1.32,1.33,1.29,1.29,7536,0
+SKYH-WS.US,D,20251029,000000,1.34,1.34,1.22,1.22,12437,0
+SKYH-WS.US,D,20251030,000000,1.25,1.25,1.17,1.17,5751,0
+SKYH-WS.US,D,20251031,000000,1.25,1.25,1.18,1.22,9325,0
+SKYH-WS.US,D,20251103,000000,1.2,1.2,0.88,1.2,10342,0
+SKYH-WS.US,D,20251104,000000,1.19,1.2,1.19,1.2,2156,0
+SKYH-WS.US,D,20251105,000000,1.15,1.21,1.15,1.18,7208,0
+SKYH-WS.US,D,20251106,000000,1.15,1.1901,1.08,1.11,6552,0
+SKYH-WS.US,D,20251107,000000,1.11,1.11,1.11,1.11,592,0
+SKYH-WS.US,D,20251110,000000,1.15,1.2,1.15,1.1501,2036,0
+SKYH-WS.US,D,20251111,000000,1.1,1.1,1.1,1.1,284,0
+SKYH-WS.US,D,20251112,000000,1.26,1.29,1.24,1.27,13916,0
+SKYH-WS.US,D,20251113,000000,1.1,1.24,1.08,1.08,11694,0
+SKYH-WS.US,D,20251114,000000,1.08,1.08,0.99,1.04,20399,0
+SKYH-WS.US,D,20251117,000000,0.93,0.95,0.86,0.86,9362,0
+SKYH-WS.US,D,20251118,000000,0.9,0.98,0.740051,0.83,38058,0
+SKYH-WS.US,D,20251119,000000,0.8456,0.85,0.7116,0.85,22563,0
+SKYH-WS.US,D,20251120,000000,0.89,0.91,0.77,0.77,23221,0
+SKYH-WS.US,D,20251121,000000,0.77,0.83,0.67,0.67,26826,0
+SKYH-WS.US,D,20251124,000000,0.79,0.79,0.7,0.7,5132,0
+SKYH-WS.US,D,20251125,000000,0.78,0.85,0.7592,0.8261,24121,0
+SKYH-WS.US,D,20251126,000000,0.89,0.9,0.7792,0.83,5668,0
+SKYH-WS.US,D,20251128,000000,0.85,0.96,0.85,0.915,11072,0
+SKYH-WS.US,D,20251201,000000,0.9199,0.92,0.884999,0.9199,14151,0
+SKYH-WS.US,D,20251202,000000,0.86,0.87,0.845,0.8693,18409,0
+SKYH-WS.US,D,20251203,000000,0.92,1.05,0.8301,1.03,41294,0
+SKYH-WS.US,D,20251204,000000,1.05,1.05,0.9781,1,31711,0
+SKYH-WS.US,D,20251205,000000,1.02,1.02,0.9969,0.9969,2600,0
+SKYH-WS.US,D,20251208,000000,1.0299,1.0299,1.0299,1.0299,1859,0
+SKYH-WS.US,D,20251209,000000,0.98,0.98,0.9674,0.9799,7092,0
+SKYH-WS.US,D,20251210,000000,0.98,1.08,0.95,1.05,5001,0
+SKYH-WS.US,D,20251211,000000,1.02,1.065,0.98,1.03,34031,0
+SKYH-WS.US,D,20251212,000000,0.9448,0.9599,0.920101,0.920101,1674,0
+SKYH-WS.US,D,20251215,000000,0.95,0.95,0.925,0.925,2094,0
+SKYH-WS.US,D,20251216,000000,0.76,0.79,0.75,0.75,8092,0
+SKYH-WS.US,D,20251217,000000,0.7492,0.779,0.72,0.74,5883,0
+SKYH-WS.US,D,20251218,000000,0.76,0.780001,0.6101,0.7093,11206,0
+SKYH-WS.US,D,20251219,000000,0.7,0.7,0.61,0.61,12722,0
+SKYH-WS.US,D,20251222,000000,0.6732,0.69,0.6,0.65,21419,0
+SKYH-WS.US,D,20251223,000000,0.6887,0.7,0.62,0.66,45283,0
+SKYH-WS.US,D,20251224,000000,0.699998,0.72,0.66,0.715,24259,0
+SKYH-WS.US,D,20251226,000000,0.6985,0.8,0.67,0.68,6239,0
+SKYH-WS.US,D,20251229,000000,0.68,0.71,0.6263,0.6831,3106,0
+SKYH-WS.US,D,20251230,000000,0.685,0.685,0.68,0.68,650,0
+SKYH-WS.US,D,20251231,000000,0.66,0.66,0.59,0.6461,9109,0
+SKYH-WS.US,D,20260102,000000,0.68,0.68,0.65,0.65,19694,0
+SKYH-WS.US,D,20260105,000000,0.65,0.69,0.6437,0.6663,32595,0
+SKYH-WS.US,D,20260106,000000,0.68,0.7,0.6501,0.66,8348,0
+SKYH-WS.US,D,20260107,000000,0.68,0.71,0.65,0.6601,27794,0
+SKYH-WS.US,D,20260108,000000,0.69,0.76,0.69,0.73,47066,0
+SKYH-WS.US,D,20260109,000000,0.72,0.72,0.6731,0.7,3803,0
+SKYH-WS.US,D,20260112,000000,0.75,0.77,0.74,0.76,10720,0
+SKYH-WS.US,D,20260113,000000,0.7799,0.7799,0.76,0.77,500,0
+SKYH-WS.US,D,20260114,000000,0.725,0.75,0.709999,0.74,27431,0
+SKYH-WS.US,D,20260115,000000,0.78,0.79,0.74,0.75,18866,0
+SKYH-WS.US,D,20260116,000000,0.75,0.76,0.75,0.76,11837,0
+SKYH-WS.US,D,20260120,000000,0.749,0.75,0.6701,0.74,6800,0
+SKYH-WS.US,D,20260121,000000,0.78,0.8,0.76,0.77,7574,0
+SKYH-WS.US,D,20260122,000000,0.7926,0.81,0.74,0.77,10100,0
+SKYH-WS.US,D,20260123,000000,0.77,0.77,0.77,0.77,668,0
+SKYH-WS.US,D,20260126,000000,0.78,0.78,0.6926,0.77,8278,0
+SKYH-WS.US,D,20260127,000000,0.78,0.78,0.65,0.75,9251,0
+SKYH-WS.US,D,20260128,000000,0.73,0.75,0.670067,0.6999,15757,0
+SKYH-WS.US,D,20260129,000000,0.685,0.7,0.639999,0.6999,8010,0
+SKYH-WS.US,D,20260130,000000,0.7,0.77,0.67,0.67,13048,0
+SKYH-WS.US,D,20260202,000000,0.7,0.71,0.67,0.7,34130,0
+SKYH-WS.US,D,20260203,000000,0.7,0.7,0.6296,0.65,49797,0
+SKYH-WS.US,D,20260204,000000,0.68,0.69,0.61,0.659999,13601,0
+SKYH-WS.US,D,20260205,000000,0.67,0.67,0.5498,0.59,79969,0
+SKYH-WS.US,D,20260206,000000,0.67,0.67,0.52,0.55,24137,0
+SKYH-WS.US,D,20260209,000000,0.6,0.6,0.57,0.57,9807,0
+SKYH-WS.US,D,20260210,000000,0.6,0.76,0.5379,0.69,85401,0
+SKYH-WS.US,D,20260211,000000,0.75,0.78,0.5301,0.5785,38745,0
+SKYH-WS.US,D,20260212,000000,0.54,0.544,0.436,0.465,37732,0
+SKYH-WS.US,D,20260213,000000,0.4901,0.5399,0.4849,0.51,24913,0
+SKYH-WS.US,D,20260217,000000,0.58,0.6175,0.56,0.5651,7957,0
+SKYH-WS.US,D,20260218,000000,0.58,0.62,0.5675,0.6,66335,0
diff --git a/daily/us/nysemkt stocks/stxs.us.txt b/daily/us/nysemkt stocks/stxs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3297aa8875f3ea2678ee6b59855450753d592d48
--- /dev/null
+++ b/daily/us/nysemkt stocks/stxs.us.txt	
@@ -0,0 +1,1622 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STXS.US,D,20190906,000000,3.06,3.34,3.02,3.34,202537,0
+STXS.US,D,20190909,000000,3.35,3.7,3.26,3.3,384547,0
+STXS.US,D,20190910,000000,3.39,3.53,3.31,3.48,180219,0
+STXS.US,D,20190911,000000,3.55,3.69,3.4,3.5171,174993,0
+STXS.US,D,20190912,000000,3.74,3.74,3.4,3.41,88691,0
+STXS.US,D,20190913,000000,3.3,3.69,3.3,3.65,172480,0
+STXS.US,D,20190916,000000,3.78,4.25,3.68,4.25,562794,0
+STXS.US,D,20190917,000000,4.38,4.75,4.2731,4.68,522598,0
+STXS.US,D,20190918,000000,4.4,4.7,4.2801,4.4,335365,0
+STXS.US,D,20190919,000000,4.38,4.5,3.95,4.27,390716,0
+STXS.US,D,20190920,000000,4.13,4.23,3.95,4.03,233241,0
+STXS.US,D,20190923,000000,3.96,4.1,3.93,3.93,108733,0
+STXS.US,D,20190924,000000,4.23,4.23,3.7313,3.88,123992,0
+STXS.US,D,20190925,000000,3.9,3.9,3.8,3.86,45858,0
+STXS.US,D,20190926,000000,3.87,3.96,3.8163,3.94,49670,0
+STXS.US,D,20190927,000000,3.9,4.1,3.8,3.85,74897,0
+STXS.US,D,20190930,000000,3.76,3.819,3.51,3.51,154820,0
+STXS.US,D,20191001,000000,3.44,3.58,3.4,3.45,167244,0
+STXS.US,D,20191002,000000,3.57,3.6,3.42,3.48,68262,0
+STXS.US,D,20191003,000000,3.63,3.65,3.4864,3.61,107338,0
+STXS.US,D,20191004,000000,3.59,3.62,3.25,3.34,139746,0
+STXS.US,D,20191007,000000,3.3,3.45,3.18,3.22,136420,0
+STXS.US,D,20191008,000000,3.1,3.2,2.99,2.99,184850,0
+STXS.US,D,20191009,000000,3.03,3.2,3,3.2,66619,0
+STXS.US,D,20191010,000000,3.19,3.2,3.07,3.16,54625,0
+STXS.US,D,20191011,000000,3.11,3.35,3.11,3.25,83654,0
+STXS.US,D,20191014,000000,3.33,3.33,3.05,3.27,62232,0
+STXS.US,D,20191015,000000,3.27,3.57,3.27,3.57,101769,0
+STXS.US,D,20191016,000000,3.6,3.65,3.43,3.5,118032,0
+STXS.US,D,20191017,000000,3.43,3.6,3.43,3.55,115070,0
+STXS.US,D,20191018,000000,3.6,3.63,3.39,3.48,41696,0
+STXS.US,D,20191021,000000,3.49,3.65,3.4001,3.56,144871,0
+STXS.US,D,20191022,000000,3.55,3.67,3.5301,3.6,75723,0
+STXS.US,D,20191023,000000,3.6213,3.7,3.54,3.65,198290,0
+STXS.US,D,20191024,000000,3.7,3.71,3.62,3.65,57660,0
+STXS.US,D,20191025,000000,3.59,3.5901,3.38,3.55,111482,0
+STXS.US,D,20191028,000000,3.7,3.7,3.43,3.57,61502,0
+STXS.US,D,20191029,000000,3.49,3.65,3.42,3.65,61311,0
+STXS.US,D,20191030,000000,3.54,3.5874,3.47,3.52,48500,0
+STXS.US,D,20191031,000000,3.53,3.63,3.51,3.54,62739,0
+STXS.US,D,20191101,000000,3.6,3.6,3.51,3.59,34690,0
+STXS.US,D,20191104,000000,3.6,3.8198,3.5236,3.65,117472,0
+STXS.US,D,20191105,000000,3.7,3.75,3.65,3.69,115858,0
+STXS.US,D,20191106,000000,3.77,3.77,3.62,3.62,117893,0
+STXS.US,D,20191107,000000,3.65,3.82,3.62,3.66,57514,0
+STXS.US,D,20191108,000000,3.7,3.9296,3.69,3.75,184336,0
+STXS.US,D,20191111,000000,3.8,3.8,3.55,3.58,62182,0
+STXS.US,D,20191112,000000,3.51,3.6,3.35,3.38,93349,0
+STXS.US,D,20191113,000000,3.31,3.495,3.26,3.41,67761,0
+STXS.US,D,20191114,000000,3.75,3.88,3.34,3.41,293567,0
+STXS.US,D,20191115,000000,3.4474,3.9,3.4,3.8,189242,0
+STXS.US,D,20191118,000000,3.85,3.85,3.67,3.75,103810,0
+STXS.US,D,20191119,000000,3.77,3.82,3.72,3.75,69970,0
+STXS.US,D,20191120,000000,3.84,3.84,3.66,3.71,124595,0
+STXS.US,D,20191121,000000,3.73,3.8,3.65,3.76,75239,0
+STXS.US,D,20191122,000000,3.7167,3.9108,3.7167,3.81,197040,0
+STXS.US,D,20191125,000000,3.83,3.96,3.82,3.95,207063,0
+STXS.US,D,20191126,000000,3.92,3.97,3.85,3.95,178687,0
+STXS.US,D,20191127,000000,3.91,4.31,3.88,4.27,390262,0
+STXS.US,D,20191129,000000,4.33,4.33,4.198,4.27,110512,0
+STXS.US,D,20191202,000000,4.27,4.2722,4.16,4.19,86082,0
+STXS.US,D,20191203,000000,4.22,4.47,4.17,4.36,247553,0
+STXS.US,D,20191204,000000,4.44,4.45,4.32,4.4,185889,0
+STXS.US,D,20191205,000000,4.4,4.51,4.33,4.49,179259,0
+STXS.US,D,20191206,000000,4.5,4.61,4.47,4.47,190869,0
+STXS.US,D,20191209,000000,4.51,4.65,4.51,4.55,281441,0
+STXS.US,D,20191210,000000,4.58,4.64,4.5,4.6,168145,0
+STXS.US,D,20191211,000000,4.67,4.68,4.39,4.48,226830,0
+STXS.US,D,20191212,000000,4.54,4.7,4.48,4.66,318079,0
+STXS.US,D,20191213,000000,4.7,4.7,4.55,4.62,160817,0
+STXS.US,D,20191216,000000,4.7,4.77,4.54,4.54,1053713,0
+STXS.US,D,20191217,000000,4.62,4.85,4.5014,4.7,533125,0
+STXS.US,D,20191218,000000,4.75,4.95,4.65,4.65,592634,0
+STXS.US,D,20191219,000000,4.68,5.82,4.65,5.27,1360757,0
+STXS.US,D,20191220,000000,5.33,5.5,5.03,5.11,1715720,0
+STXS.US,D,20191223,000000,5.14,5.29,5.11,5.27,280284,0
+STXS.US,D,20191224,000000,5.34,5.34,5.09,5.17,122728,0
+STXS.US,D,20191226,000000,5.15,5.231,5.08,5.16,127409,0
+STXS.US,D,20191227,000000,5.15,5.205,5.02,5.03,151537,0
+STXS.US,D,20191230,000000,5.07,5.21,4.8855,5.18,191694,0
+STXS.US,D,20191231,000000,5.17,5.31,5.05,5.29,247848,0
+STXS.US,D,20200102,000000,5.34,5.34,5.04,5.24,156789,0
+STXS.US,D,20200103,000000,5.3,5.3,5.12,5.25,148368,0
+STXS.US,D,20200106,000000,5.3,5.3,5.0101,5.2,340830,0
+STXS.US,D,20200107,000000,5.2,5.24,5.08,5.17,185774,0
+STXS.US,D,20200108,000000,5.2,5.22,5.07,5.19,129495,0
+STXS.US,D,20200109,000000,5.15,5.27,5.12,5.22,329524,0
+STXS.US,D,20200110,000000,5.28,5.35,5.19,5.26,348912,0
+STXS.US,D,20200113,000000,5.34,5.3791,5.11,5.16,138731,0
+STXS.US,D,20200114,000000,5.16,5.2,4.97,5.16,160790,0
+STXS.US,D,20200115,000000,5.21,5.22,5.15,5.18,235274,0
+STXS.US,D,20200116,000000,5.17,5.265,5.15,5.2,197092,0
+STXS.US,D,20200117,000000,5.18,5.21,5.16,5.21,176847,0
+STXS.US,D,20200121,000000,5.2,5.3,5.14,5.23,415101,0
+STXS.US,D,20200122,000000,5.17,5.33,5.12,5.32,344273,0
+STXS.US,D,20200123,000000,5.28,5.47,5.27,5.32,314623,0
+STXS.US,D,20200124,000000,5.26,5.38,5.16,5.35,429678,0
+STXS.US,D,20200127,000000,5.37,5.5,5.27,5.4,293734,0
+STXS.US,D,20200128,000000,5.4,5.45,5.3,5.33,222542,0
+STXS.US,D,20200129,000000,5.3,5.3,4.7105,4.83,574995,0
+STXS.US,D,20200130,000000,4.82,4.85,4.5,4.71,274091,0
+STXS.US,D,20200131,000000,4.54,4.62,4.2,4.34,367141,0
+STXS.US,D,20200203,000000,4.28,4.51,4.25,4.28,200180,0
+STXS.US,D,20200204,000000,4.3,4.4,4.13,4.28,264227,0
+STXS.US,D,20200205,000000,4.29,4.29,3.55,4.11,555540,0
+STXS.US,D,20200206,000000,4.1,4.2,4,4.15,187203,0
+STXS.US,D,20200207,000000,4.14,4.214,3.96,4.02,113787,0
+STXS.US,D,20200210,000000,4.01,4.07,3.79,3.85,205557,0
+STXS.US,D,20200211,000000,3.93,4.08,3.8955,3.98,106818,0
+STXS.US,D,20200212,000000,4.05,4.29,4.017,4.27,223019,0
+STXS.US,D,20200213,000000,4.4,4.52,4.03,4.25,279331,0
+STXS.US,D,20200214,000000,4.26,4.3233,4.19,4.25,124030,0
+STXS.US,D,20200218,000000,4.18,4.48,4.15,4.45,145852,0
+STXS.US,D,20200219,000000,4.52,4.54,4.35,4.5,149049,0
+STXS.US,D,20200220,000000,4.5,4.54,4.31,4.4,90235,0
+STXS.US,D,20200221,000000,4.43,4.45,4.2914,4.4,61701,0
+STXS.US,D,20200224,000000,4.29,4.29,3.87,4.04,258566,0
+STXS.US,D,20200225,000000,4.08,4.13,3.88,4.01,183693,0
+STXS.US,D,20200226,000000,3.99,4.14,3.79,3.8,142477,0
+STXS.US,D,20200227,000000,3.31,3.61,3.1695,3.45,497030,0
+STXS.US,D,20200228,000000,3.28,3.66,3.28,3.65,205258,0
+STXS.US,D,20200302,000000,3.73,3.84,3.52,3.8,123818,0
+STXS.US,D,20200303,000000,3.86,3.96,3.45,3.58,169421,0
+STXS.US,D,20200304,000000,3.72,3.92,3.69,3.92,263038,0
+STXS.US,D,20200305,000000,3.79,3.96,3.75,3.95,131327,0
+STXS.US,D,20200306,000000,4.55,4.89,4.37,4.6,987973,0
+STXS.US,D,20200309,000000,4.37,4.66,4.1,4.52,429210,0
+STXS.US,D,20200310,000000,4.6,5,4.5,4.65,755930,0
+STXS.US,D,20200311,000000,4.69,4.7864,3.72,3.78,399023,0
+STXS.US,D,20200312,000000,3.39,3.5,2.65,2.81,779606,0
+STXS.US,D,20200313,000000,2.87,3.35,2.86,3.01,397068,0
+STXS.US,D,20200316,000000,2.8,2.88,2.61,2.68,321957,0
+STXS.US,D,20200317,000000,2.7,2.7701,2.5,2.52,485615,0
+STXS.US,D,20200318,000000,2.47,2.5407,1.7,1.77,818803,0
+STXS.US,D,20200319,000000,1.78,2.22,1.78,2.08,389250,0
+STXS.US,D,20200320,000000,2.08,2.57,2.05,2.52,419205,0
+STXS.US,D,20200323,000000,2.3,2.71,2,2.71,386001,0
+STXS.US,D,20200324,000000,2.87,3.06,2.6666,2.95,218166,0
+STXS.US,D,20200325,000000,3.05,3.08,2.61,2.73,337641,0
+STXS.US,D,20200326,000000,2.78,2.82,2.6,2.66,194219,0
+STXS.US,D,20200327,000000,2.53,2.87,2.42,2.77,177396,0
+STXS.US,D,20200330,000000,2.8,2.9,2.65,2.74,120839,0
+STXS.US,D,20200331,000000,2.77,3.05,2.71,3.02,223197,0
+STXS.US,D,20200401,000000,3.01,3.16,2.8944,2.97,310867,0
+STXS.US,D,20200402,000000,2.92,3.15,2.92,2.97,206432,0
+STXS.US,D,20200403,000000,3.02,3.03,2.91,3,168720,0
+STXS.US,D,20200406,000000,3.13,3.13,2.78,2.84,191295,0
+STXS.US,D,20200407,000000,3.13,3.14,2.67,2.88,266755,0
+STXS.US,D,20200408,000000,2.97,2.97,2.71,2.71,207621,0
+STXS.US,D,20200409,000000,2.97,3.13,2.65,2.98,451100,0
+STXS.US,D,20200413,000000,3.13,3.23,2.99,3.23,150787,0
+STXS.US,D,20200414,000000,3.33,3.35,3.25,3.35,214093,0
+STXS.US,D,20200415,000000,3.36,3.39,3.16,3.39,94001,0
+STXS.US,D,20200416,000000,3.42,3.48,3.3201,3.4,210336,0
+STXS.US,D,20200417,000000,3.49,3.73,3.43,3.67,366110,0
+STXS.US,D,20200420,000000,3.73,3.81,3.64,3.8,336767,0
+STXS.US,D,20200421,000000,3.79,3.88,3.4,3.49,244198,0
+STXS.US,D,20200422,000000,3.63,3.72,3.55,3.59,142758,0
+STXS.US,D,20200423,000000,3.69,3.69,3.32,3.52,306644,0
+STXS.US,D,20200424,000000,3.5,3.66,3.42,3.6,112900,0
+STXS.US,D,20200427,000000,3.67,4,3.6489,4,326700,0
+STXS.US,D,20200428,000000,4.13,4.13,3.85,4,275191,0
+STXS.US,D,20200429,000000,4.13,4.13,3.86,3.94,178550,0
+STXS.US,D,20200430,000000,3.92,4,3.77,3.97,124578,0
+STXS.US,D,20200501,000000,3.93,3.95,3.58,3.61,129325,0
+STXS.US,D,20200504,000000,3.76,3.82,3.38,3.49,266365,0
+STXS.US,D,20200505,000000,3.68,3.85,3.58,3.8,282717,0
+STXS.US,D,20200506,000000,3.8,4.05,3.68,3.83,297069,0
+STXS.US,D,20200507,000000,3.92,3.93,3.61,3.62,208920,0
+STXS.US,D,20200508,000000,3.66,4.05,3.62,3.91,265650,0
+STXS.US,D,20200511,000000,3.9,4.15,3.89,3.91,304440,0
+STXS.US,D,20200512,000000,3.96,4,3.57,3.62,169116,0
+STXS.US,D,20200513,000000,3.67,3.73,3.51,3.55,180560,0
+STXS.US,D,20200514,000000,3.57,3.61,3.34,3.58,155353,0
+STXS.US,D,20200515,000000,3.51,3.57,3.4101,3.44,91619,0
+STXS.US,D,20200518,000000,3.51,3.81,3.5,3.75,216973,0
+STXS.US,D,20200519,000000,3.73,3.98,3.6681,3.9,171200,0
+STXS.US,D,20200520,000000,3.91,3.96,3.8,3.93,110483,0
+STXS.US,D,20200521,000000,3.93,3.98,3.81,3.91,95840,0
+STXS.US,D,20200522,000000,3.9,3.91,3.72,3.86,107478,0
+STXS.US,D,20200526,000000,3.98,4.07,3.79,3.89,226287,0
+STXS.US,D,20200527,000000,3.9,4.18,3.795,4.09,382492,0
+STXS.US,D,20200528,000000,4.1,4.15,4,4.05,184307,0
+STXS.US,D,20200529,000000,4.05,4.18,4.025,4.13,304728,0
+STXS.US,D,20200601,000000,4.17,4.54,4.0476,4.41,463562,0
+STXS.US,D,20200602,000000,4.45,4.4523,4.23,4.36,145075,0
+STXS.US,D,20200603,000000,4.43,4.5,4.28,4.44,158010,0
+STXS.US,D,20200604,000000,4.8,4.8,4.41,4.65,236610,0
+STXS.US,D,20200605,000000,4.84,4.84,4.4727,4.55,211958,0
+STXS.US,D,20200608,000000,4.65,4.8602,4.55,4.86,222031,0
+STXS.US,D,20200609,000000,4.88,4.88,4.6,4.82,184419,0
+STXS.US,D,20200610,000000,4.85,5.01,4.6,4.97,538840,0
+STXS.US,D,20200611,000000,4.74,5.08,4.61,5,505639,0
+STXS.US,D,20200612,000000,5.09,5.19,4.86,4.97,355375,0
+STXS.US,D,20200615,000000,4.85,5.28,4.85,5.22,409563,0
+STXS.US,D,20200616,000000,5.3,5.4,5.04,5.13,254177,0
+STXS.US,D,20200617,000000,5.16,5.3,5.05,5.3,503532,0
+STXS.US,D,20200618,000000,5.26,5.39,5.09,5.19,269020,0
+STXS.US,D,20200619,000000,5.26,5.47,5.17,5.47,648583,0
+STXS.US,D,20200622,000000,5.49,5.58,5.15,5.17,551124,0
+STXS.US,D,20200623,000000,5.27,5.44,5.03,5.23,414706,0
+STXS.US,D,20200624,000000,5.24,5.43,5.11,5.3,386710,0
+STXS.US,D,20200625,000000,5.3,5.31,4.87,5.12,578132,0
+STXS.US,D,20200626,000000,5.17,5.17,4.56,4.62,5582896,0
+STXS.US,D,20200629,000000,4.61,4.7,4.46,4.52,296197,0
+STXS.US,D,20200630,000000,4.49,4.66,4.4,4.46,303025,0
+STXS.US,D,20200701,000000,4.5,4.7,4.38,4.39,675619,0
+STXS.US,D,20200702,000000,4.4,4.48,4.29,4.3,177710,0
+STXS.US,D,20200706,000000,4.39,4.42,4.3201,4.4,218597,0
+STXS.US,D,20200707,000000,4.42,4.42,4.31,4.38,253159,0
+STXS.US,D,20200708,000000,4.37,4.46,4.14,4.23,308734,0
+STXS.US,D,20200709,000000,4.16,4.38,4.075,4.22,313356,0
+STXS.US,D,20200710,000000,4.22,4.25,4.03,4.08,204184,0
+STXS.US,D,20200713,000000,4.36,4.45,4.08,4.16,518957,0
+STXS.US,D,20200714,000000,4.16,4.53,4.085,4.51,354173,0
+STXS.US,D,20200715,000000,4.56,4.67,4.47,4.57,275372,0
+STXS.US,D,20200716,000000,4.58,4.6,4.22,4.31,165102,0
+STXS.US,D,20200717,000000,4.26,4.37,4.19,4.2,205124,0
+STXS.US,D,20200720,000000,4.18,4.32,4.13,4.25,156543,0
+STXS.US,D,20200721,000000,4.31,4.34,4.09,4.14,145343,0
+STXS.US,D,20200722,000000,4.07,4.1798,4.07,4.14,137849,0
+STXS.US,D,20200723,000000,4.1,4.12,3.9,3.93,175625,0
+STXS.US,D,20200724,000000,3.93,3.95,3.59,3.72,419590,0
+STXS.US,D,20200727,000000,3.84,3.96,3.74,3.9,253141,0
+STXS.US,D,20200728,000000,3.87,3.94,3.75,3.84,140057,0
+STXS.US,D,20200729,000000,3.88,3.9399,3.83,3.9,127163,0
+STXS.US,D,20200730,000000,3.89,3.89,3.78,3.83,164943,0
+STXS.US,D,20200731,000000,4.07,4.08,3.66,3.85,342014,0
+STXS.US,D,20200803,000000,3.8,4.19,3.795,4.15,268965,0
+STXS.US,D,20200804,000000,4.18,4.2111,4.045,4.18,210840,0
+STXS.US,D,20200805,000000,4.21,4.23,4.08,4.22,233308,0
+STXS.US,D,20200806,000000,4.43,4.43,3.9,3.99,236841,0
+STXS.US,D,20200807,000000,3.97,3.97,3.79,3.87,195572,0
+STXS.US,D,20200810,000000,3.82,3.92,3.75,3.87,170529,0
+STXS.US,D,20200811,000000,3.87,3.92,3.74,3.75,178773,0
+STXS.US,D,20200812,000000,3.81,3.89,3.71,3.82,235976,0
+STXS.US,D,20200813,000000,3.84,3.84,3.74,3.8,107037,0
+STXS.US,D,20200814,000000,3.77,3.82,3.72,3.79,104406,0
+STXS.US,D,20200817,000000,3.8,3.84,3.75,3.81,142959,0
+STXS.US,D,20200818,000000,3.81,3.915,3.7,3.72,186777,0
+STXS.US,D,20200819,000000,3.71,3.79,3.66,3.71,97422,0
+STXS.US,D,20200820,000000,3.66,3.71,3.58,3.66,82093,0
+STXS.US,D,20200821,000000,3.62,3.66,3.25,3.36,423871,0
+STXS.US,D,20200824,000000,3.35,3.42,3.25,3.38,101282,0
+STXS.US,D,20200825,000000,3.35,3.45,3.18,3.26,257689,0
+STXS.US,D,20200826,000000,3.21,3.3,3.1303,3.26,171641,0
+STXS.US,D,20200827,000000,3.3,3.69,3.25,3.69,483541,0
+STXS.US,D,20200828,000000,3.69,3.72,3.29,3.6,246106,0
+STXS.US,D,20200831,000000,3.52,3.6,3.43,3.52,146109,0
+STXS.US,D,20200901,000000,3.5,3.57,3.37,3.55,171587,0
+STXS.US,D,20200902,000000,3.53,3.54,3.39,3.51,102185,0
+STXS.US,D,20200903,000000,3.56,3.58,3.31,3.48,159676,0
+STXS.US,D,20200904,000000,3.45,3.4999,3.23,3.46,155522,0
+STXS.US,D,20200908,000000,3.5,3.97,3.41,3.95,446652,0
+STXS.US,D,20200909,000000,4,4.22,3.9,3.98,353077,0
+STXS.US,D,20200910,000000,4.07,4.07,3.86,3.99,214315,0
+STXS.US,D,20200911,000000,4.02,4.04,3.7678,3.95,235600,0
+STXS.US,D,20200914,000000,4.02,4.43,3.97,4.38,303381,0
+STXS.US,D,20200915,000000,4.41,4.5,4.11,4.2,236888,0
+STXS.US,D,20200916,000000,4.17,4.21,4.02,4.07,362929,0
+STXS.US,D,20200917,000000,4,4.05,3.92,3.98,251645,0
+STXS.US,D,20200918,000000,3.97,4.03,3.67,3.77,1134685,0
+STXS.US,D,20200921,000000,3.64,3.66,3.345,3.35,292587,0
+STXS.US,D,20200922,000000,3.34,3.43,3.28,3.39,149839,0
+STXS.US,D,20200923,000000,3.38,3.42,3.26,3.29,150449,0
+STXS.US,D,20200924,000000,3.27,3.28,3.18,3.18,112937,0
+STXS.US,D,20200925,000000,3.18,3.33,3.18,3.27,113602,0
+STXS.US,D,20200928,000000,3.35,3.46,3.3,3.35,70211,0
+STXS.US,D,20200929,000000,3.38,3.4208,3.33,3.39,54920,0
+STXS.US,D,20200930,000000,3.37,3.6,3.37,3.58,150494,0
+STXS.US,D,20201001,000000,3.63,3.63,3.41,3.55,149744,0
+STXS.US,D,20201002,000000,3.43,3.6,3.4,3.52,91679,0
+STXS.US,D,20201005,000000,3.53,3.71,3.5094,3.7,161309,0
+STXS.US,D,20201006,000000,3.75,3.75,3.48,3.55,135088,0
+STXS.US,D,20201007,000000,3.58,3.65,3.48,3.49,131233,0
+STXS.US,D,20201008,000000,3.5,3.57,3.48,3.52,61451,0
+STXS.US,D,20201009,000000,3.6,3.65,3.5,3.63,184297,0
+STXS.US,D,20201012,000000,3.67,3.73,3.65,3.71,115814,0
+STXS.US,D,20201013,000000,3.61,3.79,3.56,3.62,136377,0
+STXS.US,D,20201014,000000,3.64,3.7168,3.46,3.54,145998,0
+STXS.US,D,20201015,000000,3.5,3.69,3.5,3.65,94958,0
+STXS.US,D,20201016,000000,3.63,3.7,3.52,3.59,138926,0
+STXS.US,D,20201019,000000,3.63,3.76,3.6,3.6,96234,0
+STXS.US,D,20201020,000000,3.65,3.78,3.61,3.65,65183,0
+STXS.US,D,20201021,000000,3.63,3.64,3.43,3.5,135045,0
+STXS.US,D,20201022,000000,3.46,3.535,3.38,3.42,91926,0
+STXS.US,D,20201023,000000,3.46,3.49,3.37,3.39,67554,0
+STXS.US,D,20201026,000000,3.39,3.46,3.36,3.4,77193,0
+STXS.US,D,20201027,000000,3.44,3.5,3.34,3.41,56608,0
+STXS.US,D,20201028,000000,3.35,3.38,3.23,3.29,102837,0
+STXS.US,D,20201029,000000,3.26,3.32,3.21,3.25,79718,0
+STXS.US,D,20201030,000000,3.21,3.255,3.06,3.16,137439,0
+STXS.US,D,20201102,000000,3.21,3.3,3.13,3.22,92425,0
+STXS.US,D,20201103,000000,3.31,3.41,3.24,3.39,97031,0
+STXS.US,D,20201104,000000,3.32,3.46,3.16,3.19,121544,0
+STXS.US,D,20201105,000000,3.19,3.26,3.08,3.11,205768,0
+STXS.US,D,20201106,000000,3.16,3.28,3.03,3.23,125628,0
+STXS.US,D,20201109,000000,3.47,4.08,3.37,3.98,925615,0
+STXS.US,D,20201110,000000,4.05,4.05,3.73,3.9,318764,0
+STXS.US,D,20201111,000000,3.94,3.98,3.655,3.7,185616,0
+STXS.US,D,20201112,000000,3.65,3.92,3.65,3.83,106632,0
+STXS.US,D,20201113,000000,3.84,4.04,3.69,3.98,158698,0
+STXS.US,D,20201116,000000,4.03,4.2705,4.0092,4.16,219422,0
+STXS.US,D,20201117,000000,4.1,4.38,4.0556,4.29,240505,0
+STXS.US,D,20201118,000000,4.29,4.33,4.05,4.07,105095,0
+STXS.US,D,20201119,000000,4.11,4.17,3.98,4.16,123693,0
+STXS.US,D,20201120,000000,4.1,4.29,4.1,4.27,111810,0
+STXS.US,D,20201123,000000,4.28,4.33,4.2,4.29,93422,0
+STXS.US,D,20201124,000000,4.42,4.5306,4.35,4.49,202396,0
+STXS.US,D,20201125,000000,4.5,4.5,4.37,4.39,101250,0
+STXS.US,D,20201127,000000,4.41,4.44,4.22,4.32,96596,0
+STXS.US,D,20201130,000000,4.24,4.34,4.2,4.3,132557,0
+STXS.US,D,20201201,000000,4.38,4.56,4.3201,4.49,137156,0
+STXS.US,D,20201202,000000,4.5,4.52,4.38,4.48,99650,0
+STXS.US,D,20201203,000000,4.45,4.52,4.3884,4.45,102149,0
+STXS.US,D,20201204,000000,4.46,4.55,4.28,4.55,136717,0
+STXS.US,D,20201207,000000,4.55,4.59,4.4,4.51,92720,0
+STXS.US,D,20201208,000000,4.5,4.56,4.37,4.55,191381,0
+STXS.US,D,20201209,000000,4.56,4.6,4.45,4.51,205216,0
+STXS.US,D,20201210,000000,4.53,4.61,4.48,4.6,110943,0
+STXS.US,D,20201211,000000,4.57,4.6,4.4,4.42,56423,0
+STXS.US,D,20201214,000000,4.39,4.69,4.39,4.62,353800,0
+STXS.US,D,20201215,000000,4.65,4.81,4.63,4.79,334749,0
+STXS.US,D,20201216,000000,4.81,4.99,4.7325,4.94,246261,0
+STXS.US,D,20201217,000000,4.92,5.09,4.92,5.09,260596,0
+STXS.US,D,20201218,000000,5.12,5.2,5.05,5.19,619010,0
+STXS.US,D,20201221,000000,5.14,5.28,5.09,5.25,244272,0
+STXS.US,D,20201222,000000,5.24,5.3,5.1,5.26,258163,0
+STXS.US,D,20201223,000000,5.28,5.42,5.21,5.3,201006,0
+STXS.US,D,20201224,000000,5.21,5.3,5.06,5.14,81097,0
+STXS.US,D,20201228,000000,5.22,5.34,5.08,5.12,230344,0
+STXS.US,D,20201229,000000,5.17,5.25,5,5.1,140722,0
+STXS.US,D,20201230,000000,5.09,5.16,5.01,5.02,51335,0
+STXS.US,D,20201231,000000,5.06,5.13,4.9105,5.09,105949,0
+STXS.US,D,20210104,000000,5.09,5.19,4.945,5.16,155861,0
+STXS.US,D,20210105,000000,5.16,5.32,5.08,5.32,416733,0
+STXS.US,D,20210106,000000,5.36,5.43,5.17,5.24,279037,0
+STXS.US,D,20210107,000000,5.25,5.27,5.05,5.23,174101,0
+STXS.US,D,20210108,000000,5.23,5.2373,4.9,5.17,238284,0
+STXS.US,D,20210111,000000,5.14,5.14,4.91,4.91,133926,0
+STXS.US,D,20210112,000000,4.93,5,4.85,4.92,124293,0
+STXS.US,D,20210113,000000,4.9,4.9,4.69,4.73,250287,0
+STXS.US,D,20210114,000000,4.75,4.75,4.59,4.7,270881,0
+STXS.US,D,20210115,000000,4.65,4.73,4.56,4.67,133949,0
+STXS.US,D,20210119,000000,4.8,5.03,4.76,5.01,186518,0
+STXS.US,D,20210120,000000,4.99,5.09,4.95,4.99,161975,0
+STXS.US,D,20210121,000000,5.01,5.03,4.87,4.88,93789,0
+STXS.US,D,20210122,000000,4.7,5.01,4.69,4.99,138595,0
+STXS.US,D,20210125,000000,5,5,4.78,4.83,105941,0
+STXS.US,D,20210126,000000,4.86,4.87,4.7,4.74,117887,0
+STXS.US,D,20210127,000000,4.65,4.69,4.31,4.43,309764,0
+STXS.US,D,20210128,000000,4.44,4.69,4.3458,4.57,195216,0
+STXS.US,D,20210129,000000,4.58,4.81,4.45,4.81,251742,0
+STXS.US,D,20210201,000000,4.9,4.9099,4.56,4.62,111619,0
+STXS.US,D,20210202,000000,4.75,4.78,4.6,4.78,101507,0
+STXS.US,D,20210203,000000,4.75,4.8,4.56,4.71,110407,0
+STXS.US,D,20210204,000000,4.7,5.05,4.67,5.02,232005,0
+STXS.US,D,20210205,000000,5.03,5.05,4.92,5.03,124635,0
+STXS.US,D,20210208,000000,5.05,5.221,5.02,5.22,296108,0
+STXS.US,D,20210209,000000,5.23,5.34,5.1301,5.33,236639,0
+STXS.US,D,20210210,000000,5.4,5.55,5.3101,5.53,267118,0
+STXS.US,D,20210211,000000,5.7,5.86,5.36,5.75,658051,0
+STXS.US,D,20210212,000000,5.8,5.99,5.62,5.78,439222,0
+STXS.US,D,20210216,000000,5.9,6,5.45,5.57,229846,0
+STXS.US,D,20210217,000000,5.61,5.91,5.51,5.84,238162,0
+STXS.US,D,20210218,000000,5.83,5.87,5.45,5.52,254447,0
+STXS.US,D,20210219,000000,5.59,5.82,5.44,5.61,233157,0
+STXS.US,D,20210222,000000,5.56,5.7,5.41,5.66,190816,0
+STXS.US,D,20210223,000000,5.66,5.68,5.3,5.48,194002,0
+STXS.US,D,20210224,000000,5.59,5.75,5.48,5.64,168461,0
+STXS.US,D,20210225,000000,6.35,7.73,5.85,7.46,4487198,0
+STXS.US,D,20210226,000000,7.1,7.75,6.65,7,1225796,0
+STXS.US,D,20210301,000000,7.4,8.48,7.11,7.95,1619762,0
+STXS.US,D,20210302,000000,8.01,8.16,7.56,7.61,669930,0
+STXS.US,D,20210303,000000,7.53,7.63,7.31,7.45,424079,0
+STXS.US,D,20210304,000000,7.45,7.45,6.73,6.91,541124,0
+STXS.US,D,20210305,000000,7.1,7.2,6.8,7.05,307388,0
+STXS.US,D,20210308,000000,7.08,7.14,6.65,6.96,277653,0
+STXS.US,D,20210309,000000,6.99,7.4,6.98,7.12,340416,0
+STXS.US,D,20210310,000000,7.12,7.3999,7.01,7.02,268765,0
+STXS.US,D,20210311,000000,7.18,7.35,7.08,7.24,429189,0
+STXS.US,D,20210312,000000,7.3,7.4,7.15,7.34,277218,0
+STXS.US,D,20210315,000000,7.4,7.4,7.06,7.21,224159,0
+STXS.US,D,20210316,000000,7.25,7.43,7.1201,7.28,265074,0
+STXS.US,D,20210317,000000,7.22,7.42,7.1,7.29,214221,0
+STXS.US,D,20210318,000000,7.24,7.35,6.88,6.91,316478,0
+STXS.US,D,20210319,000000,6.9,7.34,6.9,7.21,500538,0
+STXS.US,D,20210322,000000,7.3,7.39,7.041,7.24,140945,0
+STXS.US,D,20210323,000000,7.25,7.3,7,7.01,242523,0
+STXS.US,D,20210324,000000,7.04,7.24,6.58,6.63,237936,0
+STXS.US,D,20210325,000000,6.61,6.99,6.61,6.91,230642,0
+STXS.US,D,20210326,000000,6.92,7.03,6.7172,6.92,179909,0
+STXS.US,D,20210329,000000,6.81,7.05,6.44,6.5,237443,0
+STXS.US,D,20210330,000000,6.43,6.79,6.33,6.63,183933,0
+STXS.US,D,20210331,000000,6.65,6.86,6.6,6.72,159431,0
+STXS.US,D,20210401,000000,6.82,6.96,6.7,6.8,178474,0
+STXS.US,D,20210405,000000,6.93,7.1,6.75,6.86,254892,0
+STXS.US,D,20210406,000000,6.88,7.1499,6.85,6.88,134031,0
+STXS.US,D,20210407,000000,6.86,7.05,6.71,6.76,210859,0
+STXS.US,D,20210408,000000,6.88,7.25,6.84,7.2,182433,0
+STXS.US,D,20210409,000000,7.25,7.705,7.25,7.65,552038,0
+STXS.US,D,20210412,000000,7.96,8.57,7.6,8.33,965473,0
+STXS.US,D,20210413,000000,8.33,8.42,8.06,8.18,551513,0
+STXS.US,D,20210414,000000,8.2,8.5,8.2,8.35,536484,0
+STXS.US,D,20210415,000000,8.25,8.62,8.23,8.38,1198673,0
+STXS.US,D,20210416,000000,8.37,8.43,8.05,8.25,857196,0
+STXS.US,D,20210419,000000,8.25,8.31,8.0101,8.15,234683,0
+STXS.US,D,20210420,000000,8.06,8.22,7.63,7.68,502949,0
+STXS.US,D,20210421,000000,7.63,7.97,7.56,7.74,254478,0
+STXS.US,D,20210422,000000,7.71,7.94,7.62,7.7,402080,0
+STXS.US,D,20210423,000000,7.73,7.83,7.6,7.74,245769,0
+STXS.US,D,20210426,000000,7.74,8.06,7.6,7.91,443574,0
+STXS.US,D,20210427,000000,7.89,7.97,7.57,7.66,234790,0
+STXS.US,D,20210428,000000,7.63,7.66,7.45,7.51,134646,0
+STXS.US,D,20210429,000000,7.66,7.66,7.47,7.55,213557,0
+STXS.US,D,20210430,000000,7.51,7.585,7.11,7.2,377504,0
+STXS.US,D,20210503,000000,7.25,7.31,7.07,7.15,231175,0
+STXS.US,D,20210504,000000,7.09,7.23,6.76,6.8,291348,0
+STXS.US,D,20210505,000000,6.8,6.815,6.58,6.62,168214,0
+STXS.US,D,20210506,000000,6.59,6.68,6.22,6.41,287597,0
+STXS.US,D,20210507,000000,6.42,6.72,6.42,6.7,255422,0
+STXS.US,D,20210510,000000,6.65,7.54,6.5101,7.14,480847,0
+STXS.US,D,20210511,000000,6.96,7.2,6.58,7,442578,0
+STXS.US,D,20210512,000000,6.83,7.09,6.76,6.81,182510,0
+STXS.US,D,20210513,000000,6.85,6.85,6.45,6.56,235904,0
+STXS.US,D,20210514,000000,6.69,6.97,6.69,6.85,265230,0
+STXS.US,D,20210517,000000,6.74,7.07,6.66,6.71,201310,0
+STXS.US,D,20210518,000000,6.73,6.93,6.64,6.7,132158,0
+STXS.US,D,20210519,000000,6.54,6.76,6.42,6.7,162752,0
+STXS.US,D,20210520,000000,6.59,7,6.59,6.96,161940,0
+STXS.US,D,20210521,000000,7,7.03,6.9,6.97,101497,0
+STXS.US,D,20210524,000000,7,7.45,6.96,7.33,221337,0
+STXS.US,D,20210525,000000,7.35,7.65,7.24,7.4,306393,0
+STXS.US,D,20210526,000000,7.63,8.04,7.44,7.81,246454,0
+STXS.US,D,20210527,000000,7.83,7.9,7.4,7.51,433063,0
+STXS.US,D,20210528,000000,7.41,8.24,7.375,8.02,322620,0
+STXS.US,D,20210601,000000,8.02,8.2,7.25,7.83,2639579,0
+STXS.US,D,20210602,000000,7.9,8.2,7.6,7.69,438607,0
+STXS.US,D,20210603,000000,7.58,7.87,7.5,7.7,275177,0
+STXS.US,D,20210604,000000,7.66,8.03,7.44,7.8,1149438,0
+STXS.US,D,20210607,000000,7.8,8.15,7.76,8.04,346475,0
+STXS.US,D,20210608,000000,8.11,8.93,8.01,8.84,1048652,0
+STXS.US,D,20210609,000000,8.89,8.97,8.51,8.53,523604,0
+STXS.US,D,20210610,000000,8.54,8.86,8.29,8.31,240844,0
+STXS.US,D,20210611,000000,8.31,8.43,8.14,8.35,315424,0
+STXS.US,D,20210614,000000,8.42,8.89,8.3,8.51,932639,0
+STXS.US,D,20210615,000000,8.63,9.2,8.585,8.97,968616,0
+STXS.US,D,20210616,000000,8.92,9.1399,8.77,8.88,734456,0
+STXS.US,D,20210617,000000,8.94,9.59,8.9,9.54,799264,0
+STXS.US,D,20210618,000000,9.6,9.78,9.5,9.73,1933423,0
+STXS.US,D,20210621,000000,9.9,10.3,9.8094,10.17,899341,0
+STXS.US,D,20210622,000000,10.23,10.23,9.61,9.66,416319,0
+STXS.US,D,20210623,000000,9.75,10.16,9.55,10.08,505423,0
+STXS.US,D,20210624,000000,10.18,10.24,9.6,9.69,491543,0
+STXS.US,D,20210625,000000,9.85,10.1,9.45,9.57,1120020,0
+STXS.US,D,20210628,000000,9.59,9.77,9.11,9.4,459480,0
+STXS.US,D,20210629,000000,9.39,10.06,9.32,9.59,418613,0
+STXS.US,D,20210630,000000,9.54,9.87,9.35,9.64,588157,0
+STXS.US,D,20210701,000000,9.8,9.84,9.3,9.57,293939,0
+STXS.US,D,20210702,000000,9.57,9.57,9.2,9.3,260280,0
+STXS.US,D,20210706,000000,9.3,9.3,9.04,9.2,200400,0
+STXS.US,D,20210707,000000,9.14,9.41,9,9.29,428700,0
+STXS.US,D,20210708,000000,9.04,9.35,8.95,9.18,181965,0
+STXS.US,D,20210709,000000,9.17,9.6,9.12,9.4,239702,0
+STXS.US,D,20210712,000000,9.4,10.085,9.34,9.87,358170,0
+STXS.US,D,20210713,000000,9.91,10.055,9.34,9.6,258493,0
+STXS.US,D,20210714,000000,9.68,9.72,9.33,9.36,217260,0
+STXS.US,D,20210715,000000,9.38,9.6,8.99,9.1,182468,0
+STXS.US,D,20210716,000000,9.15,9.22,8.92,9,238182,0
+STXS.US,D,20210719,000000,8.81,9.2188,8.5601,8.86,368881,0
+STXS.US,D,20210720,000000,8.87,9.43,8.87,9.25,609016,0
+STXS.US,D,20210721,000000,9.15,9.36,9.15,9.35,220331,0
+STXS.US,D,20210722,000000,9.35,9.66,9.16,9.49,464101,0
+STXS.US,D,20210723,000000,9.61,9.7009,9.35,9.43,178598,0
+STXS.US,D,20210726,000000,9.54,9.71,9.4,9.47,181845,0
+STXS.US,D,20210727,000000,9.42,9.6099,9.025,9.18,142169,0
+STXS.US,D,20210728,000000,9.31,9.5,9.2001,9.42,138159,0
+STXS.US,D,20210729,000000,9.45,9.66,9.295,9.39,114413,0
+STXS.US,D,20210730,000000,9.27,9.44,9.04,9.11,301814,0
+STXS.US,D,20210802,000000,9.16,9.32,9.06,9.13,176949,0
+STXS.US,D,20210803,000000,9.12,9.175,8.9,8.99,139438,0
+STXS.US,D,20210804,000000,9,9.25,8.86,8.93,315271,0
+STXS.US,D,20210805,000000,8.9,9.02,8.84,8.88,148850,0
+STXS.US,D,20210806,000000,8.93,9.01,8.67,9,351482,0
+STXS.US,D,20210809,000000,9,9.25,8.82,9.08,203226,0
+STXS.US,D,20210810,000000,9.5,9.9425,6.42,7.15,2149207,0
+STXS.US,D,20210811,000000,7.14,7.31,6.56,7.04,813973,0
+STXS.US,D,20210812,000000,7,7.21,6.695,7.17,397589,0
+STXS.US,D,20210813,000000,7.2,7.24,6.69,6.75,349207,0
+STXS.US,D,20210816,000000,6.64,6.68,6.22,6.32,318767,0
+STXS.US,D,20210817,000000,6.27,6.87,6.15,6.75,517360,0
+STXS.US,D,20210818,000000,6.8,7.04,6.47,6.53,547997,0
+STXS.US,D,20210819,000000,6.4,6.68,6.4,6.68,158573,0
+STXS.US,D,20210820,000000,6.6,6.92,6.59,6.76,265453,0
+STXS.US,D,20210823,000000,6.78,7.13,6.78,7.09,201354,0
+STXS.US,D,20210824,000000,7.1,7.25,6.42,6.56,501912,0
+STXS.US,D,20210825,000000,6.56,6.71,6.26,6.3,373463,0
+STXS.US,D,20210826,000000,6.32,6.61,6.18,6.24,322436,0
+STXS.US,D,20210827,000000,6.4,6.4,6.12,6.22,470410,0
+STXS.US,D,20210830,000000,6.33,6.58,6.19,6.34,473478,0
+STXS.US,D,20210831,000000,6.34,7.32,6.31,7.06,959737,0
+STXS.US,D,20210901,000000,7.17,7.29,6.741,6.88,384544,0
+STXS.US,D,20210902,000000,6.9,7.01,6.54,6.89,263790,0
+STXS.US,D,20210903,000000,6.99,6.99,6.72,6.8,147128,0
+STXS.US,D,20210907,000000,6.8,6.8,6.35,6.38,307254,0
+STXS.US,D,20210908,000000,6.38,6.6285,6.17,6.42,246524,0
+STXS.US,D,20210909,000000,6.42,6.5,6.22,6.25,215524,0
+STXS.US,D,20210910,000000,6.27,6.47,5.84,5.84,607850,0
+STXS.US,D,20210913,000000,5.88,5.99,5.67,5.79,352328,0
+STXS.US,D,20210914,000000,5.86,5.91,5.6,5.62,379636,0
+STXS.US,D,20210915,000000,5.73,5.88,5.49,5.71,605803,0
+STXS.US,D,20210916,000000,5.7,5.86,5.49,5.68,377299,0
+STXS.US,D,20210917,000000,5.69,5.86,5.55,5.82,1338635,0
+STXS.US,D,20210920,000000,5.61,6,5.61,5.89,295603,0
+STXS.US,D,20210921,000000,5.93,6.08,5.77,5.83,185273,0
+STXS.US,D,20210922,000000,5.85,6.07,5.77,5.91,174281,0
+STXS.US,D,20210923,000000,5.92,6.17,5.8601,6.11,225891,0
+STXS.US,D,20210924,000000,6.05,6.05,5.72,5.76,249519,0
+STXS.US,D,20210927,000000,5.8,5.96,5.68,5.88,210681,0
+STXS.US,D,20210928,000000,5.82,5.82,5.51,5.55,228094,0
+STXS.US,D,20210929,000000,5.63,5.6799,5.29,5.34,255773,0
+STXS.US,D,20210930,000000,5.35,5.53,5.29,5.38,430092,0
+STXS.US,D,20211001,000000,5.42,5.5,5.2,5.46,124528,0
+STXS.US,D,20211004,000000,5.43,5.43,5.13,5.28,207024,0
+STXS.US,D,20211005,000000,5.31,5.46,5.2,5.46,152076,0
+STXS.US,D,20211006,000000,5.46,5.46,5.28,5.3,186883,0
+STXS.US,D,20211007,000000,5.32,5.46,5.26,5.29,137362,0
+STXS.US,D,20211008,000000,5.3,5.4,5.15,5.19,248075,0
+STXS.US,D,20211011,000000,5.2,5.32,5.13,5.14,121349,0
+STXS.US,D,20211012,000000,5.21,5.71,5.08,5.63,289778,0
+STXS.US,D,20211013,000000,5.74,5.8,5.57,5.7,280324,0
+STXS.US,D,20211014,000000,6,6.13,5.6692,5.92,387428,0
+STXS.US,D,20211015,000000,6.21,6.29,5.84,5.93,486896,0
+STXS.US,D,20211018,000000,5.99,6,5.53,5.73,304243,0
+STXS.US,D,20211019,000000,5.71,6,5.71,5.89,278566,0
+STXS.US,D,20211020,000000,5.88,6.07,5.76,6.02,200358,0
+STXS.US,D,20211021,000000,6.03,6.19,5.95,6.09,196709,0
+STXS.US,D,20211022,000000,6.1,6.15,5.78,5.8,155879,0
+STXS.US,D,20211025,000000,5.84,5.9977,5.71,5.78,103823,0
+STXS.US,D,20211026,000000,5.84,5.92,5.7,5.88,163916,0
+STXS.US,D,20211027,000000,5.82,5.905,5.72,5.75,140315,0
+STXS.US,D,20211028,000000,5.76,5.8699,5.7459,5.86,97928,0
+STXS.US,D,20211029,000000,5.85,5.98,5.7,5.9,129593,0
+STXS.US,D,20211101,000000,5.98,6.08,5.9,6.08,221676,0
+STXS.US,D,20211102,000000,6.05,6.25,5.92,6.15,275593,0
+STXS.US,D,20211103,000000,6.15,6.42,6.07,6.35,216674,0
+STXS.US,D,20211104,000000,6.32,6.45,6.08,6.16,251456,0
+STXS.US,D,20211105,000000,6.28,6.359,6.01,6.09,243003,0
+STXS.US,D,20211108,000000,6.15,6.37,6,6.19,116550,0
+STXS.US,D,20211109,000000,6.21,6.27,5.76,5.83,323101,0
+STXS.US,D,20211110,000000,5.85,5.91,5.5,5.56,554737,0
+STXS.US,D,20211111,000000,5.7,6.87,5.56,6.74,574182,0
+STXS.US,D,20211112,000000,6.7,6.75,6.35,6.52,277048,0
+STXS.US,D,20211115,000000,6.52,6.7,6.34,6.65,231559,0
+STXS.US,D,20211116,000000,6.59,7.0999,6.42,6.84,359377,0
+STXS.US,D,20211117,000000,6.9,6.9,6.48,6.65,317400,0
+STXS.US,D,20211118,000000,6.62,6.82,6.24,6.51,340246,0
+STXS.US,D,20211119,000000,6.47,6.625,6.16,6.44,184017,0
+STXS.US,D,20211122,000000,6.42,6.4499,6.06,6.12,232215,0
+STXS.US,D,20211123,000000,6.07,6.15,5.9,6.12,240305,0
+STXS.US,D,20211124,000000,6.05,6.31,6.03,6.26,202268,0
+STXS.US,D,20211126,000000,6.1,6.12,5.71,5.95,306126,0
+STXS.US,D,20211129,000000,6.05,6.13,5.82,5.89,229896,0
+STXS.US,D,20211130,000000,6.01,6.025,5.67,5.87,453502,0
+STXS.US,D,20211201,000000,6.06,6.33,5.9395,6,250225,0
+STXS.US,D,20211202,000000,6.01,6.12,5.95,6,225949,0
+STXS.US,D,20211203,000000,6.05,6.2,5.74,5.87,234189,0
+STXS.US,D,20211206,000000,5.96,5.9979,5.8,5.89,174080,0
+STXS.US,D,20211207,000000,5.96,6.32,5.94,6.04,226564,0
+STXS.US,D,20211208,000000,6.12,6.72,6.05,6.62,288514,0
+STXS.US,D,20211209,000000,6.5,6.72,6.18,6.22,230864,0
+STXS.US,D,20211210,000000,6.23,6.42,6.02,6.12,266237,0
+STXS.US,D,20211213,000000,5.97,6.03,5.64,5.87,570677,0
+STXS.US,D,20211214,000000,5.74,5.865,5.49,5.57,559662,0
+STXS.US,D,20211215,000000,5.51,5.79,5.33,5.75,471154,0
+STXS.US,D,20211216,000000,5.78,5.88,5.42,5.47,295426,0
+STXS.US,D,20211217,000000,5.43,6.02,5.35,5.81,1161787,0
+STXS.US,D,20211220,000000,5.71,5.81,5.5,5.73,242769,0
+STXS.US,D,20211221,000000,5.79,5.96,5.76,5.92,245718,0
+STXS.US,D,20211222,000000,5.9,6.11,5.7294,6.06,184609,0
+STXS.US,D,20211223,000000,6.13,6.32,6,6.26,153859,0
+STXS.US,D,20211227,000000,6.23,6.45,6.2,6.4,257144,0
+STXS.US,D,20211228,000000,6.38,6.4,6.135,6.3,184965,0
+STXS.US,D,20211229,000000,6.34,6.34,6.03,6.18,122553,0
+STXS.US,D,20211230,000000,6.22,6.38,6.19,6.22,125789,0
+STXS.US,D,20211231,000000,6.24,6.2889,6.07,6.2,172140,0
+STXS.US,D,20220103,000000,6.25,6.56,6.16,6.44,209864,0
+STXS.US,D,20220104,000000,6.49,6.49,6.05,6.1,186512,0
+STXS.US,D,20220105,000000,6.7,7.22,6.55,6.63,937871,0
+STXS.US,D,20220106,000000,6.75,6.75,6.28,6.47,229460,0
+STXS.US,D,20220107,000000,6.39,6.535,6.11,6.16,270694,0
+STXS.US,D,20220110,000000,6.13,6.225,5.81,5.83,327385,0
+STXS.US,D,20220111,000000,5.81,6.11,5.7,6.09,189006,0
+STXS.US,D,20220112,000000,6.2,6.2,5.8,5.81,192309,0
+STXS.US,D,20220113,000000,5.82,5.9996,5.61,5.64,111262,0
+STXS.US,D,20220114,000000,5.57,5.74,5.51,5.73,139700,0
+STXS.US,D,20220118,000000,5.63,5.6326,5.28,5.36,240740,0
+STXS.US,D,20220119,000000,5.38,5.41,5.15,5.19,176849,0
+STXS.US,D,20220120,000000,5.2,5.52,5.13,5.17,146284,0
+STXS.US,D,20220121,000000,5.1,5.3,5.05,5.15,202546,0
+STXS.US,D,20220124,000000,5.1,5.34,4.89,5.25,288544,0
+STXS.US,D,20220125,000000,5.25,5.49,5.18,5.36,349881,0
+STXS.US,D,20220126,000000,5.51,5.55,5.1824,5.26,107106,0
+STXS.US,D,20220127,000000,5.33,5.5194,5.02,5.05,129757,0
+STXS.US,D,20220128,000000,5.11,5.15,4.9,5.14,215970,0
+STXS.US,D,20220131,000000,5.11,5.55,5.11,5.51,201638,0
+STXS.US,D,20220201,000000,5.51,5.64,5.32,5.47,137856,0
+STXS.US,D,20220202,000000,5.46,5.62,5.14,5.33,151677,0
+STXS.US,D,20220203,000000,5.23,5.3553,4.97,5.02,181690,0
+STXS.US,D,20220204,000000,4.99,5.2,4.91,5.15,122269,0
+STXS.US,D,20220207,000000,5.15,5.32,5.15,5.21,198735,0
+STXS.US,D,20220208,000000,5.24,5.3198,5.1,5.28,129015,0
+STXS.US,D,20220209,000000,5.34,5.38,5.21,5.34,173086,0
+STXS.US,D,20220210,000000,5.18,5.2399,4.9,4.97,286730,0
+STXS.US,D,20220211,000000,5.01,5.2,4.97,5.03,174385,0
+STXS.US,D,20220214,000000,5.12,5.365,5.01,5.12,255353,0
+STXS.US,D,20220215,000000,5.25,5.3,5.08,5.2,127584,0
+STXS.US,D,20220216,000000,5.21,5.2168,5.02,5.18,78846,0
+STXS.US,D,20220217,000000,5.13,5.21,4.9,4.91,187240,0
+STXS.US,D,20220218,000000,4.89,4.96,4.76,4.84,181491,0
+STXS.US,D,20220222,000000,4.84,4.864,4.62,4.64,242342,0
+STXS.US,D,20220223,000000,4.74,4.79,4.48,4.5,138883,0
+STXS.US,D,20220224,000000,4.34,4.78,4.18,4.75,150859,0
+STXS.US,D,20220225,000000,4.74,4.85,4.68,4.8,181260,0
+STXS.US,D,20220228,000000,4.77,4.84,4.555,4.62,214591,0
+STXS.US,D,20220301,000000,4.64,4.89,4.57,4.62,235025,0
+STXS.US,D,20220302,000000,4.67,4.83,4.6,4.8,137546,0
+STXS.US,D,20220303,000000,4.8,4.8,3.355,3.53,1530318,0
+STXS.US,D,20220304,000000,3.57,3.64,2.95,3.52,1303831,0
+STXS.US,D,20220307,000000,3.5,3.54,3.36,3.39,394511,0
+STXS.US,D,20220308,000000,3.37,3.38,3.06,3.22,540764,0
+STXS.US,D,20220309,000000,3.3,3.47,3.3,3.37,330720,0
+STXS.US,D,20220310,000000,3.36,3.39,3.23,3.33,222579,0
+STXS.US,D,20220311,000000,3.38,3.38,3.12,3.15,220896,0
+STXS.US,D,20220314,000000,3.19,3.25,3.07,3.11,183902,0
+STXS.US,D,20220315,000000,3.2,3.25,3.08,3.22,257696,0
+STXS.US,D,20220316,000000,3.31,3.62,3.23,3.58,300919,0
+STXS.US,D,20220317,000000,3.54,3.86,3.523,3.83,248913,0
+STXS.US,D,20220318,000000,3.89,3.98,3.7603,3.96,432312,0
+STXS.US,D,20220321,000000,3.89,3.89,3.64,3.73,494045,0
+STXS.US,D,20220322,000000,3.74,3.96,3.72,3.86,311015,0
+STXS.US,D,20220323,000000,3.83,3.8713,3.64,3.66,194020,0
+STXS.US,D,20220324,000000,3.83,3.885,3.52,3.82,263239,0
+STXS.US,D,20220325,000000,3.88,3.88,3.52,3.55,207481,0
+STXS.US,D,20220328,000000,3.52,3.63,3.45,3.63,139428,0
+STXS.US,D,20220329,000000,3.71,3.8,3.65,3.75,131325,0
+STXS.US,D,20220330,000000,3.74,3.81,3.58,3.64,290823,0
+STXS.US,D,20220331,000000,3.66,3.75,3.525,3.73,322083,0
+STXS.US,D,20220401,000000,3.75,3.76,3.5,3.71,305292,0
+STXS.US,D,20220404,000000,3.76,3.81,3.6,3.69,204436,0
+STXS.US,D,20220405,000000,3.63,3.7,3.54,3.62,141900,0
+STXS.US,D,20220406,000000,3.56,3.6,3.44,3.52,156279,0
+STXS.US,D,20220407,000000,3.5,3.61,3.48,3.52,139803,0
+STXS.US,D,20220408,000000,3.57,3.739,3.38,3.61,490166,0
+STXS.US,D,20220411,000000,3.55,3.6,3.45,3.47,174206,0
+STXS.US,D,20220412,000000,3.45,3.51,3.31,3.36,353948,0
+STXS.US,D,20220413,000000,3.38,3.57,3.35,3.56,150439,0
+STXS.US,D,20220414,000000,3.56,3.5698,3.35,3.46,214377,0
+STXS.US,D,20220418,000000,3.41,3.48,3.28,3.28,177282,0
+STXS.US,D,20220419,000000,3.28,3.36,3.18,3.18,238368,0
+STXS.US,D,20220420,000000,3.24,3.24,3.08,3.11,379753,0
+STXS.US,D,20220421,000000,3.16,3.25,2.84,2.89,644620,0
+STXS.US,D,20220422,000000,2.86,2.995,2.75,2.76,456572,0
+STXS.US,D,20220425,000000,2.79,3.01,2.75,2.9,375119,0
+STXS.US,D,20220426,000000,2.84,2.96,2.76,2.85,436872,0
+STXS.US,D,20220427,000000,2.84,2.85,2.64,2.66,449174,0
+STXS.US,D,20220428,000000,2.75,2.75,2.58,2.62,309395,0
+STXS.US,D,20220429,000000,2.6,2.68,2.45,2.5,321570,0
+STXS.US,D,20220502,000000,2.47,2.55,2.46,2.51,400107,0
+STXS.US,D,20220503,000000,2.52,2.66,2.51,2.55,377195,0
+STXS.US,D,20220504,000000,2.53,2.55,2.355,2.49,433776,0
+STXS.US,D,20220505,000000,2.45,2.49,2.28,2.29,589176,0
+STXS.US,D,20220506,000000,2.32,2.34,2.17,2.18,565554,0
+STXS.US,D,20220509,000000,2.11,2.19,2,2.01,790573,0
+STXS.US,D,20220510,000000,2.1,2.2,1.88,1.91,937601,0
+STXS.US,D,20220511,000000,1.87,1.95,1.76,1.76,697047,0
+STXS.US,D,20220512,000000,1.78,1.81,1.72,1.75,915648,0
+STXS.US,D,20220513,000000,1.79,1.9,1.79,1.87,1451585,0
+STXS.US,D,20220516,000000,1.84,1.91,1.785,1.785,6448,0
+STXS.US,D,20220517,000000,1.92,1.97,1.86,1.9,616774,0
+STXS.US,D,20220518,000000,1.89,1.91,1.77,1.78,478639,0
+STXS.US,D,20220519,000000,1.79,1.825,1.75,1.75,329906,0
+STXS.US,D,20220520,000000,1.81,1.825,1.78,1.79,594402,0
+STXS.US,D,20220523,000000,1.83,1.93,1.79,1.88,863207,0
+STXS.US,D,20220524,000000,1.88,1.88,1.78,1.79,443611,0
+STXS.US,D,20220525,000000,1.77,1.885,1.74,1.83,478904,0
+STXS.US,D,20220526,000000,1.83,2,1.8,1.95,480339,0
+STXS.US,D,20220527,000000,1.99,2.22,1.98,2.21,444737,0
+STXS.US,D,20220531,000000,2.25,2.25,2.01,2.01,423501,0
+STXS.US,D,20220601,000000,2.04,2.11,1.8875,1.93,491088,0
+STXS.US,D,20220602,000000,1.95,2.115,1.905,2.1,347842,0
+STXS.US,D,20220603,000000,2.05,2.12,1.98,2.05,440072,0
+STXS.US,D,20220606,000000,2.08,2.17,1.97,2.14,581188,0
+STXS.US,D,20220607,000000,2.08,2.35,2.08,2.29,896157,0
+STXS.US,D,20220608,000000,2.31,2.325,2.17,2.22,390916,0
+STXS.US,D,20220609,000000,2.19,2.34,2.15,2.2,445095,0
+STXS.US,D,20220610,000000,2.13,2.2,2.05,2.15,376571,0
+STXS.US,D,20220613,000000,2.11,2.11,1.97,2.01,705736,0
+STXS.US,D,20220614,000000,2.05,2.05,1.88,1.9,506686,0
+STXS.US,D,20220615,000000,1.89,2.0078,1.89,1.93,384930,0
+STXS.US,D,20220616,000000,1.85,1.91,1.77,1.81,664115,0
+STXS.US,D,20220617,000000,1.8,1.935,1.785,1.82,1073299,0
+STXS.US,D,20220621,000000,1.89,1.93,1.82,1.89,386164,0
+STXS.US,D,20220622,000000,1.86,2.02,1.85,1.94,419786,0
+STXS.US,D,20220623,000000,2.07,2.12,1.95,2.1,829893,0
+STXS.US,D,20220624,000000,2.16,2.16,1.93,1.99,5941953,0
+STXS.US,D,20220627,000000,1.99,1.995,1.91,1.91,316699,0
+STXS.US,D,20220628,000000,1.93,1.96,1.8,1.82,657122,0
+STXS.US,D,20220629,000000,1.83,1.99,1.77,1.9,337186,0
+STXS.US,D,20220630,000000,1.88,1.91,1.83,1.84,251581,0
+STXS.US,D,20220701,000000,1.85,1.92,1.8,1.85,272699,0
+STXS.US,D,20220705,000000,1.85,1.92,1.78,1.88,397925,0
+STXS.US,D,20220706,000000,1.9,1.94,1.88,1.91,113336,0
+STXS.US,D,20220707,000000,1.91,2.05,1.9,2.04,201563,0
+STXS.US,D,20220708,000000,2.03,2.06,2,2.04,123214,0
+STXS.US,D,20220711,000000,2.03,2.09,1.955,2.06,293928,0
+STXS.US,D,20220712,000000,2.15,2.19,2.03,2.17,377805,0
+STXS.US,D,20220713,000000,2.11,2.24,2.1,2.19,222908,0
+STXS.US,D,20220714,000000,2.17,2.25,2.12,2.22,224327,0
+STXS.US,D,20220715,000000,2.22,2.26,2.16,2.2,246590,0
+STXS.US,D,20220718,000000,2.25,2.26,2.06,2.08,266139,0
+STXS.US,D,20220719,000000,2.08,2.185,2.08,2.14,199230,0
+STXS.US,D,20220720,000000,2.12,2.23,2.12,2.16,147609,0
+STXS.US,D,20220721,000000,2.17,2.37,2.15,2.34,287798,0
+STXS.US,D,20220722,000000,2.38,2.38,2.16,2.21,284858,0
+STXS.US,D,20220725,000000,2.2,2.285,2.15,2.15,124175,0
+STXS.US,D,20220726,000000,2.14,2.25,2.05,2.19,221039,0
+STXS.US,D,20220727,000000,2.21,2.23,2.1292,2.18,145914,0
+STXS.US,D,20220728,000000,2.21,2.21,2.11,2.13,166356,0
+STXS.US,D,20220729,000000,2.13,2.13,2.05,2.09,101030,0
+STXS.US,D,20220801,000000,2.07,2.1,1.94,2.09,400867,0
+STXS.US,D,20220802,000000,2.05,2.48,2.05,2.33,399920,0
+STXS.US,D,20220803,000000,2.41,2.52,2.35,2.49,310670,0
+STXS.US,D,20220804,000000,2.48,2.51,2.4011,2.45,168634,0
+STXS.US,D,20220805,000000,2.44,2.63,2.39,2.56,245944,0
+STXS.US,D,20220808,000000,2.55,2.69,2.51,2.57,295983,0
+STXS.US,D,20220809,000000,2.51,2.638,1.99,2.09,640658,0
+STXS.US,D,20220810,000000,2.19,2.25,2.04,2.22,249750,0
+STXS.US,D,20220811,000000,2.22,2.395,2.17,2.21,188443,0
+STXS.US,D,20220812,000000,2.24,2.33,2.2,2.26,157440,0
+STXS.US,D,20220815,000000,2.29,2.69,2.23,2.48,607481,0
+STXS.US,D,20220816,000000,2.5,2.66,2.365,2.62,479637,0
+STXS.US,D,20220817,000000,2.61,2.71,2.52,2.6,339713,0
+STXS.US,D,20220818,000000,2.59,2.5936,2.37,2.45,212195,0
+STXS.US,D,20220819,000000,2.47,2.515,2.3,2.33,124409,0
+STXS.US,D,20220822,000000,2.275,2.33,2.256,2.26,132824,0
+STXS.US,D,20220823,000000,2.31,2.31,2.22,2.26,138575,0
+STXS.US,D,20220824,000000,2.2847,2.37,2.265,2.36,51068,0
+STXS.US,D,20220825,000000,2.38,2.48,2.32,2.47,101269,0
+STXS.US,D,20220826,000000,2.415,2.48,2.26,2.44,176699,0
+STXS.US,D,20220829,000000,2.38,2.38,2.2,2.2,191680,0
+STXS.US,D,20220830,000000,2.21,2.22,2.07,2.07,192616,0
+STXS.US,D,20220831,000000,2.1,2.1292,2.05,2.06,137555,0
+STXS.US,D,20220901,000000,2.1,2.14,2.05,2.07,162977,0
+STXS.US,D,20220902,000000,2.06,2.09,2.04,2.04,182181,0
+STXS.US,D,20220906,000000,2.05,2.0864,1.98,2,96881,0
+STXS.US,D,20220907,000000,1.97,2,1.91,1.96,174206,0
+STXS.US,D,20220908,000000,1.95,1.995,1.93,1.95,126324,0
+STXS.US,D,20220909,000000,1.97,2,1.93,1.94,149187,0
+STXS.US,D,20220912,000000,1.96,2.12,1.93,2.1,208393,0
+STXS.US,D,20220913,000000,2.04,2.11,1.9755,2.11,132942,0
+STXS.US,D,20220914,000000,2.12,2.17,2.045,2.1,121343,0
+STXS.US,D,20220915,000000,2.05,2.15,2.03,2.09,99088,0
+STXS.US,D,20220916,000000,2.06,2.18,2,2.13,156447,0
+STXS.US,D,20220919,000000,2.1,2.1,2.01,2.06,86631,0
+STXS.US,D,20220920,000000,2.02,2.07,1.97,2.03,157716,0
+STXS.US,D,20220921,000000,2.08,2.08,1.95,1.97,158080,0
+STXS.US,D,20220922,000000,1.95,1.97,1.9,1.9,327323,0
+STXS.US,D,20220923,000000,1.9,1.9,1.75,1.75,394583,0
+STXS.US,D,20220926,000000,1.75,1.8359,1.73,1.75,352103,0
+STXS.US,D,20220927,000000,1.79,1.8361,1.75,1.76,42857,0
+STXS.US,D,20220928,000000,1.77,1.855,1.76,1.82,135394,0
+STXS.US,D,20220929,000000,1.82,1.82,1.75,1.75,117975,0
+STXS.US,D,20220930,000000,1.7778,1.8699,1.75,1.8,127109,0
+STXS.US,D,20221003,000000,1.8,1.84,1.77,1.79,139267,0
+STXS.US,D,20221004,000000,1.83,1.9,1.8,1.88,59333,0
+STXS.US,D,20221005,000000,1.88,1.89,1.8201,1.84,52803,0
+STXS.US,D,20221006,000000,1.84,1.91,1.79,1.79,114370,0
+STXS.US,D,20221007,000000,1.84,1.84,1.73,1.75,241716,0
+STXS.US,D,20221010,000000,1.79,1.81,1.75,1.8,87298,0
+STXS.US,D,20221011,000000,1.79,1.8086,1.73,1.75,64493,0
+STXS.US,D,20221012,000000,1.78,1.78,1.74,1.77,65854,0
+STXS.US,D,20221013,000000,1.76,1.8,1.74,1.76,52271,0
+STXS.US,D,20221014,000000,1.81,1.81,1.62,1.67,229913,0
+STXS.US,D,20221017,000000,1.68,1.73,1.62,1.64,239460,0
+STXS.US,D,20221018,000000,1.65,1.72,1.64,1.65,119079,0
+STXS.US,D,20221019,000000,1.65,1.7,1.63,1.64,146419,0
+STXS.US,D,20221020,000000,1.67,1.69,1.62,1.62,154648,0
+STXS.US,D,20221021,000000,1.68,1.68,1.63,1.64,49612,0
+STXS.US,D,20221024,000000,1.69,1.69,1.55,1.55,180088,0
+STXS.US,D,20221025,000000,1.62,1.73,1.59,1.69,134797,0
+STXS.US,D,20221026,000000,1.71,1.845,1.71,1.83,180203,0
+STXS.US,D,20221027,000000,1.84,1.94,1.73,1.83,154753,0
+STXS.US,D,20221028,000000,1.82,1.87,1.77,1.84,61966,0
+STXS.US,D,20221031,000000,1.85,1.8953,1.81,1.87,131749,0
+STXS.US,D,20221101,000000,1.9,2.03,1.85,1.89,278069,0
+STXS.US,D,20221102,000000,1.89,1.94,1.77,1.8,116267,0
+STXS.US,D,20221103,000000,1.77,1.83,1.74,1.8,162008,0
+STXS.US,D,20221104,000000,1.82,1.82,1.74,1.77,85335,0
+STXS.US,D,20221107,000000,1.79,1.9,1.77,1.82,100003,0
+STXS.US,D,20221108,000000,1.84,1.84,1.7601,1.81,97323,0
+STXS.US,D,20221109,000000,1.81,1.81,1.67,1.72,152880,0
+STXS.US,D,20221110,000000,1.745,1.9,1.7,1.79,160652,0
+STXS.US,D,20221111,000000,1.78,1.8981,1.78,1.83,122302,0
+STXS.US,D,20221114,000000,1.88,2.09,1.82,2,622308,0
+STXS.US,D,20221115,000000,2.09,2.1,2.01,2.08,321558,0
+STXS.US,D,20221116,000000,2.1,2.19,2.03,2.17,315971,0
+STXS.US,D,20221117,000000,2.15,2.32,2.07,2.27,300211,0
+STXS.US,D,20221118,000000,2.28,2.28,2.15,2.19,124494,0
+STXS.US,D,20221121,000000,2.17,2.25,2.09,2.1,113630,0
+STXS.US,D,20221122,000000,2.1,2.23,2.05,2.21,110084,0
+STXS.US,D,20221123,000000,2.2,2.23,2.15,2.2,134031,0
+STXS.US,D,20221125,000000,2.19,2.26,2.11,2.24,89568,0
+STXS.US,D,20221128,000000,2.2,2.23,2.1,2.21,141730,0
+STXS.US,D,20221129,000000,2.21,2.4099,2.2,2.36,328018,0
+STXS.US,D,20221130,000000,2.35,2.43,2.32,2.38,241104,0
+STXS.US,D,20221201,000000,2.36,2.415,2.33,2.37,279381,0
+STXS.US,D,20221202,000000,2.34,2.35,2.27,2.3,130406,0
+STXS.US,D,20221205,000000,2.28,2.3,2.23,2.23,80767,0
+STXS.US,D,20221206,000000,2.23,2.24,2.13,2.18,197877,0
+STXS.US,D,20221207,000000,2.175,2.19,2.11,2.13,195253,0
+STXS.US,D,20221208,000000,2.14,2.16,2.08,2.12,107949,0
+STXS.US,D,20221209,000000,2.12,2.131,2.02,2.02,153099,0
+STXS.US,D,20221212,000000,2.01,2.04,1.97,1.99,251181,0
+STXS.US,D,20221213,000000,2.09,2.25,2.07,2.18,272707,0
+STXS.US,D,20221214,000000,2.2,2.2,2.03,2.08,113824,0
+STXS.US,D,20221215,000000,2.05,2.07,2,2,105324,0
+STXS.US,D,20221216,000000,1.98,2,1.95,2,210045,0
+STXS.US,D,20221219,000000,2.01,2.01,1.92,1.93,263326,0
+STXS.US,D,20221220,000000,1.95,2.16,1.94,2.11,392313,0
+STXS.US,D,20221221,000000,2.11,2.22,1.9901,2.06,299409,0
+STXS.US,D,20221222,000000,2.08,2.08,2.01,2.04,105508,0
+STXS.US,D,20221223,000000,2.09,2.09,1.98,2.03,276183,0
+STXS.US,D,20221227,000000,2.02,2.02,1.93,1.96,295552,0
+STXS.US,D,20221228,000000,1.97,2.01,1.87,2,450332,0
+STXS.US,D,20221229,000000,2,2.15,1.9602,2.07,323471,0
+STXS.US,D,20221230,000000,2.08,2.1,2.05,2.07,197470,0
+STXS.US,D,20230103,000000,2.09,2.11,2.01,2.1,149721,0
+STXS.US,D,20230104,000000,2.12,2.22,2.045,2.05,187877,0
+STXS.US,D,20230105,000000,2.06,2.06,2.01,2.02,99701,0
+STXS.US,D,20230106,000000,2.02,2.14,1.96,2.1,126488,0
+STXS.US,D,20230109,000000,2.11,2.16,2.0601,2.13,106841,0
+STXS.US,D,20230110,000000,2.14,2.32,2.14,2.28,255271,0
+STXS.US,D,20230111,000000,2.26,2.38,2.26,2.36,263140,0
+STXS.US,D,20230112,000000,2.38,2.59,2.345,2.44,256662,0
+STXS.US,D,20230113,000000,2.4,2.54,2.3713,2.44,144868,0
+STXS.US,D,20230117,000000,2.43,2.5388,2.33,2.33,91103,0
+STXS.US,D,20230118,000000,2.33,2.5,2.3,2.32,84600,0
+STXS.US,D,20230119,000000,2.3,2.4,2.12,2.19,186490,0
+STXS.US,D,20230120,000000,2.15,2.32,2.14,2.28,106951,0
+STXS.US,D,20230123,000000,2.32,2.3214,2.15,2.2,112282,0
+STXS.US,D,20230124,000000,2.18,2.22,2.11,2.16,180005,0
+STXS.US,D,20230125,000000,2.13,2.19,2.09,2.19,67371,0
+STXS.US,D,20230126,000000,2.19,2.19,2.1,2.17,74637,0
+STXS.US,D,20230127,000000,2.15,2.28,2.09,2.27,96245,0
+STXS.US,D,20230130,000000,2.25,2.25,2.14,2.2,50343,0
+STXS.US,D,20230131,000000,2.23,2.24,2.1501,2.18,78331,0
+STXS.US,D,20230201,000000,2.21,2.38,2.11,2.14,547387,0
+STXS.US,D,20230202,000000,2.19,2.29,2.17,2.29,161861,0
+STXS.US,D,20230203,000000,2.32,2.6,2.3,2.5,264487,0
+STXS.US,D,20230206,000000,2.52,2.69,2.36,2.38,259305,0
+STXS.US,D,20230207,000000,2.41,2.59,2.36,2.47,119377,0
+STXS.US,D,20230208,000000,2.48,2.59,2.42,2.57,87240,0
+STXS.US,D,20230209,000000,2.55,2.73,2.41,2.44,269580,0
+STXS.US,D,20230210,000000,2.44,2.5,2.37,2.43,118644,0
+STXS.US,D,20230213,000000,2.4,2.49,2.31,2.39,86447,0
+STXS.US,D,20230214,000000,2.37,2.48,2.3493,2.42,88416,0
+STXS.US,D,20230215,000000,2.4,2.5,2.39,2.46,82120,0
+STXS.US,D,20230216,000000,2.54,2.63,2.49,2.57,139580,0
+STXS.US,D,20230217,000000,2.6,2.6614,2.521,2.66,286097,0
+STXS.US,D,20230221,000000,2.66,2.71,2.48,2.71,408404,0
+STXS.US,D,20230222,000000,2.67,2.7452,2.6,2.62,114432,0
+STXS.US,D,20230223,000000,2.625,2.7,2.61,2.66,72538,0
+STXS.US,D,20230224,000000,2.63,2.63,2.45,2.49,108019,0
+STXS.US,D,20230227,000000,2.52,2.56,2.43,2.53,96317,0
+STXS.US,D,20230228,000000,2.6,2.6,2.46,2.48,56475,0
+STXS.US,D,20230301,000000,2.52,2.6,2.48,2.57,188152,0
+STXS.US,D,20230302,000000,2.59,2.65,2.5,2.6,162974,0
+STXS.US,D,20230303,000000,2.59,2.59,2.35,2.44,465690,0
+STXS.US,D,20230306,000000,2.4,2.4,2.07,2.32,365500,0
+STXS.US,D,20230307,000000,2.37,2.37,2.25,2.3,125496,0
+STXS.US,D,20230308,000000,2.32,2.35,2.17,2.27,134593,0
+STXS.US,D,20230309,000000,2.26,2.29,2.14,2.16,128603,0
+STXS.US,D,20230310,000000,2.15,2.24,2.12,2.17,137137,0
+STXS.US,D,20230313,000000,2.14,2.15,2.07,2.07,232808,0
+STXS.US,D,20230314,000000,2.11,2.11,1.97,1.97,257944,0
+STXS.US,D,20230315,000000,1.95,2,1.91,1.95,351759,0
+STXS.US,D,20230316,000000,1.98,1.99,1.9,1.95,229725,0
+STXS.US,D,20230317,000000,1.97,1.99,1.92,1.94,132067,0
+STXS.US,D,20230320,000000,1.94,1.97,1.89,1.91,208874,0
+STXS.US,D,20230321,000000,1.93,1.96,1.88,1.91,132100,0
+STXS.US,D,20230322,000000,1.92,2.03,1.905,1.97,158459,0
+STXS.US,D,20230323,000000,1.99,1.9995,1.88,1.88,153144,0
+STXS.US,D,20230324,000000,1.91,1.91,1.85,1.85,140917,0
+STXS.US,D,20230327,000000,1.86,1.8826,1.8273,1.85,100910,0
+STXS.US,D,20230328,000000,1.88,1.93,1.8581,1.91,101976,0
+STXS.US,D,20230329,000000,1.89,1.95,1.85,1.87,88556,0
+STXS.US,D,20230330,000000,1.9,1.94,1.87,1.93,153951,0
+STXS.US,D,20230331,000000,1.95,2.0974,1.93,2.04,161943,0
+STXS.US,D,20230403,000000,2.07,2.07,1.89,1.98,285488,0
+STXS.US,D,20230404,000000,1.99,2.015,1.88,1.89,116164,0
+STXS.US,D,20230405,000000,1.87,1.91,1.83,1.85,169876,0
+STXS.US,D,20230406,000000,1.84,1.855,1.8,1.85,188306,0
+STXS.US,D,20230410,000000,1.84,1.88,1.82,1.85,194095,0
+STXS.US,D,20230411,000000,1.85,1.866,1.72,1.72,353172,0
+STXS.US,D,20230412,000000,1.75,1.78,1.66,1.71,447808,0
+STXS.US,D,20230413,000000,1.69,1.835,1.69,1.79,192118,0
+STXS.US,D,20230414,000000,1.79,1.8499,1.74,1.75,68987,0
+STXS.US,D,20230417,000000,1.78,1.86,1.71,1.83,144670,0
+STXS.US,D,20230418,000000,1.87,1.87,1.8,1.84,44580,0
+STXS.US,D,20230419,000000,1.85,1.86,1.7796,1.83,62943,0
+STXS.US,D,20230420,000000,1.8,1.95,1.78,1.87,238052,0
+STXS.US,D,20230421,000000,1.88,1.915,1.77,1.78,149308,0
+STXS.US,D,20230424,000000,1.78,1.81,1.75,1.76,121701,0
+STXS.US,D,20230425,000000,1.75,1.795,1.72,1.74,65941,0
+STXS.US,D,20230426,000000,1.75,1.77,1.69,1.69,127468,0
+STXS.US,D,20230427,000000,1.72,1.7412,1.68,1.68,77865,0
+STXS.US,D,20230428,000000,1.7,1.72,1.66,1.66,157305,0
+STXS.US,D,20230501,000000,1.65,1.8,1.65,1.76,195062,0
+STXS.US,D,20230502,000000,1.79,1.8,1.715,1.76,243586,0
+STXS.US,D,20230503,000000,1.77,1.83,1.76,1.76,129278,0
+STXS.US,D,20230504,000000,1.77,1.8,1.71,1.76,60476,0
+STXS.US,D,20230505,000000,1.77,1.88,1.76,1.83,164110,0
+STXS.US,D,20230508,000000,1.82,1.8418,1.745,1.76,158198,0
+STXS.US,D,20230509,000000,1.73,1.77,1.6301,1.73,249141,0
+STXS.US,D,20230510,000000,1.73,1.805,1.7101,1.79,182641,0
+STXS.US,D,20230511,000000,1.77,1.82,1.71,1.74,99209,0
+STXS.US,D,20230512,000000,1.75,1.76,1.7,1.72,109832,0
+STXS.US,D,20230515,000000,1.7,1.73,1.605,1.68,440643,0
+STXS.US,D,20230516,000000,1.67,1.84,1.6473,1.76,253789,0
+STXS.US,D,20230517,000000,1.77,1.77,1.68,1.69,165004,0
+STXS.US,D,20230518,000000,1.69,1.75,1.66,1.69,497223,0
+STXS.US,D,20230519,000000,1.84,2.38,1.82,2.25,4971561,0
+STXS.US,D,20230522,000000,2.19,2.26,2.06,2.16,826388,0
+STXS.US,D,20230523,000000,2.11,2.15,1.97,2.07,435783,0
+STXS.US,D,20230524,000000,2.06,2.17,2.02,2.11,182978,0
+STXS.US,D,20230525,000000,2.03,2.12,2.03,2.1,196787,0
+STXS.US,D,20230526,000000,2.12,2.23,2.05,2.22,171478,0
+STXS.US,D,20230530,000000,2.225,2.2899,2.1,2.2,189671,0
+STXS.US,D,20230531,000000,2.19,2.34,2.11,2.27,400234,0
+STXS.US,D,20230601,000000,2.26,2.31,2.18,2.27,355470,0
+STXS.US,D,20230602,000000,2.26,2.26,2.15,2.22,327698,0
+STXS.US,D,20230605,000000,2.21,2.21,2.12,2.13,97683,0
+STXS.US,D,20230606,000000,2.14,2.21,2.14,2.17,61074,0
+STXS.US,D,20230607,000000,2.15,2.1687,2.1,2.14,94617,0
+STXS.US,D,20230608,000000,2.13,2.21,2.1,2.14,325649,0
+STXS.US,D,20230609,000000,2.14,2.21,2.1,2.1,72209,0
+STXS.US,D,20230612,000000,2.11,2.22,2.08,2.18,182712,0
+STXS.US,D,20230613,000000,2.18,2.35,2.03,2.04,396989,0
+STXS.US,D,20230614,000000,2.04,2.1299,2,2.01,96242,0
+STXS.US,D,20230615,000000,2,2.0899,2,2.02,77261,0
+STXS.US,D,20230616,000000,1.8,1.86,1.59,1.61,2223011,0
+STXS.US,D,20230620,000000,1.73,1.73,1.59,1.6,433799,0
+STXS.US,D,20230621,000000,1.6,1.61,1.55,1.55,263370,0
+STXS.US,D,20230622,000000,1.6,1.61,1.5,1.54,366322,0
+STXS.US,D,20230623,000000,1.52,1.64,1.52,1.61,299309,0
+STXS.US,D,20230626,000000,1.64,1.65,1.56,1.58,212682,0
+STXS.US,D,20230627,000000,1.57,1.595,1.52,1.56,191796,0
+STXS.US,D,20230628,000000,1.56,1.6,1.5,1.51,183474,0
+STXS.US,D,20230629,000000,1.51,1.56,1.5,1.53,189127,0
+STXS.US,D,20230630,000000,1.54,1.57,1.51,1.53,137427,0
+STXS.US,D,20230703,000000,1.56,1.6106,1.51,1.54,149283,0
+STXS.US,D,20230705,000000,1.55,1.56,1.509,1.51,123614,0
+STXS.US,D,20230706,000000,1.51,1.52,1.43,1.47,287434,0
+STXS.US,D,20230707,000000,1.49,1.52,1.47,1.49,133832,0
+STXS.US,D,20230710,000000,1.48,1.519,1.45,1.48,44559,0
+STXS.US,D,20230711,000000,1.48,1.51,1.47,1.49,78289,0
+STXS.US,D,20230712,000000,1.51,1.515,1.475,1.49,89781,0
+STXS.US,D,20230713,000000,1.5,1.5295,1.48,1.5,290526,0
+STXS.US,D,20230714,000000,1.55,1.56,1.47,1.49,121861,0
+STXS.US,D,20230717,000000,1.47,1.49,1.46,1.48,85176,0
+STXS.US,D,20230718,000000,1.5,1.53,1.47,1.51,528258,0
+STXS.US,D,20230719,000000,1.51,1.54,1.48,1.5,275662,0
+STXS.US,D,20230720,000000,1.51,1.56,1.48,1.51,271980,0
+STXS.US,D,20230721,000000,1.53,1.61,1.5,1.61,134686,0
+STXS.US,D,20230724,000000,1.62,1.62,1.57,1.59,82567,0
+STXS.US,D,20230725,000000,1.57,1.62,1.5,1.5,235318,0
+STXS.US,D,20230726,000000,1.51,1.5583,1.48,1.49,133717,0
+STXS.US,D,20230727,000000,1.49,1.51,1.42,1.46,206643,0
+STXS.US,D,20230728,000000,1.46,1.52,1.44,1.52,156510,0
+STXS.US,D,20230731,000000,1.49,1.59,1.49,1.55,177454,0
+STXS.US,D,20230801,000000,1.56,1.56,1.48,1.49,112467,0
+STXS.US,D,20230802,000000,1.48,1.5199,1.47,1.51,154750,0
+STXS.US,D,20230803,000000,1.51,1.54,1.44,1.47,243823,0
+STXS.US,D,20230804,000000,1.48,1.5,1.4689,1.48,56120,0
+STXS.US,D,20230807,000000,1.5,1.51,1.46,1.5,133750,0
+STXS.US,D,20230808,000000,1.52,1.52,1.33,1.42,497781,0
+STXS.US,D,20230809,000000,1.4,1.44,1.3963,1.42,122885,0
+STXS.US,D,20230810,000000,1.47,1.63,1.45,1.61,502049,0
+STXS.US,D,20230811,000000,1.6,1.6,1.54,1.56,65311,0
+STXS.US,D,20230814,000000,1.58,1.58,1.505,1.56,65012,0
+STXS.US,D,20230815,000000,1.54,1.595,1.54,1.56,58822,0
+STXS.US,D,20230816,000000,1.56,1.58,1.51,1.56,92732,0
+STXS.US,D,20230817,000000,1.59,1.59,1.4901,1.52,85483,0
+STXS.US,D,20230818,000000,1.49,1.58,1.48,1.55,96992,0
+STXS.US,D,20230821,000000,1.56,1.71,1.54,1.66,333912,0
+STXS.US,D,20230822,000000,1.64,1.88,1.638,1.77,514513,0
+STXS.US,D,20230823,000000,1.75,1.79,1.7,1.71,100431,0
+STXS.US,D,20230824,000000,1.74,1.82,1.71,1.78,256929,0
+STXS.US,D,20230825,000000,1.75,1.765,1.645,1.66,146362,0
+STXS.US,D,20230828,000000,1.66,1.76,1.62,1.73,139300,0
+STXS.US,D,20230829,000000,1.67,1.75,1.65,1.73,94809,0
+STXS.US,D,20230830,000000,1.74,1.755,1.66,1.7,126081,0
+STXS.US,D,20230831,000000,1.72,1.79,1.7,1.7,155494,0
+STXS.US,D,20230901,000000,1.73,1.86,1.7,1.82,283783,0
+STXS.US,D,20230905,000000,1.82,1.8854,1.77,1.84,207258,0
+STXS.US,D,20230906,000000,1.85,1.86,1.76,1.82,103353,0
+STXS.US,D,20230907,000000,1.82,1.82,1.73,1.75,85780,0
+STXS.US,D,20230908,000000,1.72,1.7485,1.6898,1.69,91670,0
+STXS.US,D,20230911,000000,1.65,1.74,1.61,1.68,123685,0
+STXS.US,D,20230912,000000,1.7,1.75,1.68,1.71,75952,0
+STXS.US,D,20230913,000000,1.71,1.73,1.65,1.67,99976,0
+STXS.US,D,20230914,000000,1.68,1.68,1.63,1.65,112716,0
+STXS.US,D,20230915,000000,1.65,1.66,1.56,1.62,447093,0
+STXS.US,D,20230918,000000,1.62,1.64,1.59,1.61,122660,0
+STXS.US,D,20230919,000000,1.7,1.82,1.64,1.79,348087,0
+STXS.US,D,20230920,000000,1.79,1.82,1.76,1.77,153911,0
+STXS.US,D,20230921,000000,1.78,1.81,1.73,1.78,71860,0
+STXS.US,D,20230922,000000,1.77,1.78,1.65,1.68,102687,0
+STXS.US,D,20230925,000000,1.7,1.7,1.61,1.62,94799,0
+STXS.US,D,20230926,000000,1.62,1.69,1.6,1.66,85982,0
+STXS.US,D,20230927,000000,1.67,1.67,1.58,1.6,119466,0
+STXS.US,D,20230928,000000,1.59,1.635,1.57,1.6,117843,0
+STXS.US,D,20230929,000000,1.6,1.61,1.58,1.58,46149,0
+STXS.US,D,20231002,000000,1.58,1.59,1.53,1.56,141676,0
+STXS.US,D,20231003,000000,1.56,1.5702,1.5,1.53,96910,0
+STXS.US,D,20231004,000000,1.52,1.55,1.5,1.52,73772,0
+STXS.US,D,20231005,000000,1.51,1.55,1.48,1.48,112126,0
+STXS.US,D,20231006,000000,1.5,1.5269,1.47,1.47,96602,0
+STXS.US,D,20231009,000000,1.49,1.49,1.43,1.48,80167,0
+STXS.US,D,20231010,000000,1.47,1.595,1.455,1.58,123343,0
+STXS.US,D,20231011,000000,1.5899,1.5899,1.55,1.55,82416,0
+STXS.US,D,20231012,000000,1.55,1.5544,1.5,1.51,68770,0
+STXS.US,D,20231013,000000,1.5,1.56,1.5,1.51,106696,0
+STXS.US,D,20231016,000000,1.51,1.56,1.51,1.55,96946,0
+STXS.US,D,20231017,000000,1.56,1.5799,1.545,1.55,142867,0
+STXS.US,D,20231018,000000,1.55,1.56,1.5,1.53,72466,0
+STXS.US,D,20231019,000000,1.505,1.52,1.47,1.49,71325,0
+STXS.US,D,20231020,000000,1.5,1.54,1.4701,1.53,249515,0
+STXS.US,D,20231023,000000,1.55,1.55,1.48,1.5,58657,0
+STXS.US,D,20231024,000000,1.51,1.53,1.5,1.5,68812,0
+STXS.US,D,20231025,000000,1.5,1.5,1.45,1.45,113364,0
+STXS.US,D,20231026,000000,1.45,1.47,1.4,1.45,324718,0
+STXS.US,D,20231027,000000,1.49,1.49,1.42,1.44,104627,0
+STXS.US,D,20231030,000000,1.44,1.48,1.415,1.47,124215,0
+STXS.US,D,20231031,000000,1.45,1.51,1.45,1.51,121625,0
+STXS.US,D,20231101,000000,1.48,1.53,1.47,1.5,334844,0
+STXS.US,D,20231102,000000,1.52,1.56,1.48,1.5,156762,0
+STXS.US,D,20231103,000000,1.49,1.7,1.49,1.67,1457067,0
+STXS.US,D,20231106,000000,1.69,1.77,1.66,1.73,281609,0
+STXS.US,D,20231107,000000,1.75,1.8,1.72,1.74,159199,0
+STXS.US,D,20231108,000000,1.74,1.765,1.66,1.69,121521,0
+STXS.US,D,20231109,000000,1.63,1.68,1.46,1.51,357982,0
+STXS.US,D,20231110,000000,1.51,1.51,1.445,1.47,264386,0
+STXS.US,D,20231113,000000,1.45,1.4999,1.43,1.44,183676,0
+STXS.US,D,20231114,000000,1.47,1.5,1.4,1.42,209609,0
+STXS.US,D,20231115,000000,1.42,1.46,1.41,1.43,104470,0
+STXS.US,D,20231116,000000,1.5,1.54,1.47,1.52,112809,0
+STXS.US,D,20231117,000000,1.55,1.58,1.52,1.56,213298,0
+STXS.US,D,20231120,000000,1.55,1.57,1.5,1.53,214786,0
+STXS.US,D,20231121,000000,1.53,1.55,1.51,1.51,74794,0
+STXS.US,D,20231122,000000,1.54,1.5406,1.505,1.53,86298,0
+STXS.US,D,20231124,000000,1.54,1.71,1.51,1.69,235113,0
+STXS.US,D,20231127,000000,1.68,1.7299,1.65,1.69,218884,0
+STXS.US,D,20231128,000000,1.68,1.74,1.67,1.68,121471,0
+STXS.US,D,20231129,000000,1.7,1.7,1.58,1.59,187796,0
+STXS.US,D,20231130,000000,1.62,1.65,1.56,1.65,128505,0
+STXS.US,D,20231201,000000,1.65,1.7799,1.65,1.77,218486,0
+STXS.US,D,20231204,000000,1.74,1.7801,1.58,1.75,330178,0
+STXS.US,D,20231205,000000,1.76,1.865,1.73,1.86,292390,0
+STXS.US,D,20231206,000000,1.86,1.86,1.7914,1.85,145381,0
+STXS.US,D,20231207,000000,1.84,1.89,1.83,1.88,106748,0
+STXS.US,D,20231208,000000,1.88,2,1.88,1.96,330564,0
+STXS.US,D,20231211,000000,1.94,1.94,1.79,1.82,197121,0
+STXS.US,D,20231212,000000,1.83,1.93,1.77,1.83,183297,0
+STXS.US,D,20231213,000000,1.83,1.88,1.72,1.74,234297,0
+STXS.US,D,20231214,000000,1.73,1.79,1.73,1.76,136568,0
+STXS.US,D,20231215,000000,1.77,1.78,1.66,1.71,287851,0
+STXS.US,D,20231218,000000,1.71,1.7199,1.63,1.63,202083,0
+STXS.US,D,20231219,000000,1.65,1.74,1.65,1.68,162793,0
+STXS.US,D,20231220,000000,1.69,1.76,1.67,1.76,206481,0
+STXS.US,D,20231221,000000,1.76,1.78,1.74,1.76,112642,0
+STXS.US,D,20231222,000000,1.75,1.87,1.7468,1.84,214215,0
+STXS.US,D,20231226,000000,1.82,1.91,1.74,1.74,392339,0
+STXS.US,D,20231227,000000,1.77,1.85,1.66,1.72,350494,0
+STXS.US,D,20231228,000000,1.69,1.77,1.69,1.75,130131,0
+STXS.US,D,20231229,000000,1.74,1.76,1.6709,1.75,131730,0
+STXS.US,D,20240102,000000,1.73,1.93,1.73,1.87,409425,0
+STXS.US,D,20240103,000000,1.87,1.875,1.8,1.87,226150,0
+STXS.US,D,20240104,000000,1.85,1.87,1.8,1.85,150744,0
+STXS.US,D,20240105,000000,1.86,1.86,1.72,1.74,161436,0
+STXS.US,D,20240108,000000,1.84,1.85,1.72,1.78,130802,0
+STXS.US,D,20240109,000000,1.75,1.77,1.7199,1.74,126993,0
+STXS.US,D,20240110,000000,1.87,2.17,1.82,1.94,1185901,0
+STXS.US,D,20240111,000000,1.97,2.05,1.88,2.05,285037,0
+STXS.US,D,20240112,000000,2.01,2.04,1.86,1.86,329887,0
+STXS.US,D,20240116,000000,1.87,1.89,1.785,1.82,268633,0
+STXS.US,D,20240117,000000,1.82,1.885,1.74,1.84,355603,0
+STXS.US,D,20240118,000000,1.84,1.9291,1.81,1.84,171294,0
+STXS.US,D,20240119,000000,1.82,1.88,1.8,1.85,85914,0
+STXS.US,D,20240122,000000,1.84,2.01,1.84,1.98,233127,0
+STXS.US,D,20240123,000000,2.01,2.17,1.985,2.14,362081,0
+STXS.US,D,20240124,000000,2.19,2.25,2.07,2.1,215602,0
+STXS.US,D,20240125,000000,2.1,2.165,2.06,2.08,139959,0
+STXS.US,D,20240126,000000,2.09,2.12,1.99,2.03,122651,0
+STXS.US,D,20240129,000000,2.04,2.165,2,2.12,115276,0
+STXS.US,D,20240130,000000,2.12,2.12,2.025,2.08,74002,0
+STXS.US,D,20240131,000000,2.07,2.11,2.02,2.02,116066,0
+STXS.US,D,20240201,000000,2.06,2.16,2.05,2.16,121819,0
+STXS.US,D,20240202,000000,2.14,2.17,2.12,2.17,124015,0
+STXS.US,D,20240205,000000,2.13,2.38,2.11,2.29,225238,0
+STXS.US,D,20240206,000000,2.3,2.46,2.298,2.4,258998,0
+STXS.US,D,20240207,000000,2.43,2.43,2.34,2.37,120648,0
+STXS.US,D,20240208,000000,2.36,2.515,2.36,2.43,174441,0
+STXS.US,D,20240209,000000,2.46,2.63,2.46,2.59,258156,0
+STXS.US,D,20240212,000000,2.61,2.77,2.5839,2.73,296684,0
+STXS.US,D,20240213,000000,2.69,2.7,2.54,2.65,330801,0
+STXS.US,D,20240214,000000,2.66,2.965,2.66,2.85,543396,0
+STXS.US,D,20240215,000000,2.88,2.88,2.77,2.8,266906,0
+STXS.US,D,20240216,000000,2.8,2.865,2.75,2.8,330678,0
+STXS.US,D,20240220,000000,2.8,3.14,2.74,3.05,579580,0
+STXS.US,D,20240221,000000,3.05,3.29,3.04,3.16,670115,0
+STXS.US,D,20240222,000000,3.2,3.2,2.78,2.81,400382,0
+STXS.US,D,20240223,000000,2.84,3.08,2.833,3.05,291241,0
+STXS.US,D,20240226,000000,3.04,3.1,2.864,2.96,254836,0
+STXS.US,D,20240227,000000,2.93,3,2.86,2.9,187938,0
+STXS.US,D,20240228,000000,2.88,2.9199,2.7801,2.81,182447,0
+STXS.US,D,20240229,000000,2.88,2.89,2.755,2.87,199406,0
+STXS.US,D,20240301,000000,2.89,2.89,2.5,2.7,571876,0
+STXS.US,D,20240304,000000,2.72,2.735,2.58,2.61,328178,0
+STXS.US,D,20240305,000000,2.5,2.65,2.31,2.43,581293,0
+STXS.US,D,20240306,000000,2.41,2.51,2.4,2.41,231205,0
+STXS.US,D,20240307,000000,2.43,2.66,2.41,2.6,301851,0
+STXS.US,D,20240308,000000,2.64,2.89,2.59,2.67,295534,0
+STXS.US,D,20240311,000000,2.69,2.71,2.525,2.56,200190,0
+STXS.US,D,20240312,000000,2.56,2.61,2.475,2.48,178498,0
+STXS.US,D,20240313,000000,2.48,2.56,2.46,2.49,243503,0
+STXS.US,D,20240314,000000,2.49,2.53,2.4,2.45,209158,0
+STXS.US,D,20240315,000000,2.42,2.48,2.4,2.48,362600,0
+STXS.US,D,20240318,000000,2.43,2.56,2.415,2.48,244554,0
+STXS.US,D,20240319,000000,2.49,2.55,2.44,2.51,226915,0
+STXS.US,D,20240320,000000,2.53,2.58,2.48,2.57,145401,0
+STXS.US,D,20240321,000000,2.58,2.615,2.49,2.51,127036,0
+STXS.US,D,20240322,000000,2.51,2.54,2.4201,2.51,186420,0
+STXS.US,D,20240325,000000,2.52,2.53,2.41,2.45,179865,0
+STXS.US,D,20240326,000000,2.45,2.505,2.4201,2.49,148279,0
+STXS.US,D,20240327,000000,2.52,2.55,2.46,2.51,105368,0
+STXS.US,D,20240328,000000,2.55,2.6776,2.54,2.61,214107,0
+STXS.US,D,20240401,000000,2.61,2.65,2.56,2.58,93661,0
+STXS.US,D,20240402,000000,2.63,3.13,2.63,3.01,2396336,0
+STXS.US,D,20240403,000000,3.02,3.05,2.83,2.95,844504,0
+STXS.US,D,20240404,000000,3,3.21,2.9001,3.09,816716,0
+STXS.US,D,20240405,000000,3.09,3.29,3.06,3.2,461990,0
+STXS.US,D,20240408,000000,3.2,3.2218,3,3.04,297847,0
+STXS.US,D,20240409,000000,3.04,3.07,2.8453,2.97,328710,0
+STXS.US,D,20240410,000000,2.95,2.98,2.79,2.91,344388,0
+STXS.US,D,20240411,000000,2.86,2.97,2.815,2.91,248610,0
+STXS.US,D,20240412,000000,2.9,2.9538,2.58,2.71,405184,0
+STXS.US,D,20240415,000000,2.73,2.7645,2.651,2.7,187938,0
+STXS.US,D,20240416,000000,2.63,2.72,2.58,2.64,251956,0
+STXS.US,D,20240417,000000,2.65,2.7099,2.58,2.58,228666,0
+STXS.US,D,20240418,000000,2.58,2.5999,2.45,2.45,238261,0
+STXS.US,D,20240419,000000,2.46,2.54,2.45,2.49,143806,0
+STXS.US,D,20240422,000000,2.49,2.55,2.43,2.5,176710,0
+STXS.US,D,20240423,000000,2.53,2.665,2.52,2.56,235602,0
+STXS.US,D,20240424,000000,2.61,2.61,2.38,2.38,238464,0
+STXS.US,D,20240425,000000,2.39,2.4,2.26,2.35,481995,0
+STXS.US,D,20240426,000000,2.36,2.39,2.265,2.3,236795,0
+STXS.US,D,20240429,000000,2.29,2.3,2.25,2.3,326069,0
+STXS.US,D,20240430,000000,2.31,2.38,2.27,2.35,178398,0
+STXS.US,D,20240501,000000,2.33,2.43,2.3199,2.41,186811,0
+STXS.US,D,20240502,000000,2.41,2.41,2.3,2.32,167588,0
+STXS.US,D,20240503,000000,2.35,2.4797,2.3,2.34,255251,0
+STXS.US,D,20240506,000000,2.34,2.37,2.25,2.25,384382,0
+STXS.US,D,20240507,000000,2.28,2.4,2.25,2.25,219115,0
+STXS.US,D,20240508,000000,2.26,2.29,2.16,2.16,299831,0
+STXS.US,D,20240509,000000,2.18,2.26,2.175,2.19,415213,0
+STXS.US,D,20240510,000000,2.19,2.21,2.18,2.18,217108,0
+STXS.US,D,20240513,000000,2.18,2.22,2.13,2.16,621180,0
+STXS.US,D,20240514,000000,2.23,2.26,2.05,2.09,409528,0
+STXS.US,D,20240515,000000,2.1,2.17,2.075,2.09,449724,0
+STXS.US,D,20240516,000000,2.09,2.16,2.05,2.09,295020,0
+STXS.US,D,20240517,000000,2.09,2.11,2.08,2.1,316585,0
+STXS.US,D,20240520,000000,2.07,2.12,2.05,2.09,210186,0
+STXS.US,D,20240521,000000,2.06,2.12,2.06,2.11,236391,0
+STXS.US,D,20240522,000000,2.11,2.1705,2.08,2.09,376561,0
+STXS.US,D,20240523,000000,2.09,2.09,2,2.02,395914,0
+STXS.US,D,20240524,000000,2.04,2.04,1.93,1.98,275268,0
+STXS.US,D,20240528,000000,1.98,1.99,1.88,1.91,415816,0
+STXS.US,D,20240529,000000,1.91,1.9999,1.89,1.99,361195,0
+STXS.US,D,20240530,000000,1.99,2.035,1.96,2.01,142549,0
+STXS.US,D,20240531,000000,1.99,2.04,1.8701,1.93,569687,0
+STXS.US,D,20240603,000000,1.85,1.925,1.83,1.9,547308,0
+STXS.US,D,20240604,000000,1.9,1.925,1.87,1.92,239642,0
+STXS.US,D,20240605,000000,1.91,1.95,1.88,1.92,263136,0
+STXS.US,D,20240606,000000,1.94,2.01,1.865,1.98,234295,0
+STXS.US,D,20240607,000000,1.99,2.005,1.895,1.92,143193,0
+STXS.US,D,20240610,000000,1.92,2.05,1.92,2.01,254944,0
+STXS.US,D,20240611,000000,2,2.02,1.93,1.97,256794,0
+STXS.US,D,20240612,000000,2,2.04,1.93,1.94,144015,0
+STXS.US,D,20240613,000000,1.93,1.98,1.9,1.91,196002,0
+STXS.US,D,20240614,000000,1.89,1.9,1.85,1.86,210081,0
+STXS.US,D,20240617,000000,1.85,1.9,1.84,1.87,211084,0
+STXS.US,D,20240618,000000,1.89,1.91,1.84,1.84,262797,0
+STXS.US,D,20240620,000000,1.85,1.88,1.82,1.84,200166,0
+STXS.US,D,20240621,000000,1.845,1.87,1.82,1.82,417715,0
+STXS.US,D,20240624,000000,1.86,1.86,1.8,1.8,251493,0
+STXS.US,D,20240625,000000,1.8,1.85,1.75,1.75,412195,0
+STXS.US,D,20240626,000000,1.75,1.78,1.66,1.73,531670,0
+STXS.US,D,20240627,000000,1.8,1.86,1.72,1.76,437236,0
+STXS.US,D,20240628,000000,1.76,1.87,1.71,1.82,6401035,0
+STXS.US,D,20240701,000000,1.82,1.86,1.74,1.77,270716,0
+STXS.US,D,20240702,000000,1.75,1.79,1.72,1.76,184816,0
+STXS.US,D,20240703,000000,1.78,1.79,1.72,1.79,100046,0
+STXS.US,D,20240705,000000,1.78,1.79,1.74,1.76,276410,0
+STXS.US,D,20240708,000000,1.78,1.8,1.76,1.79,212200,0
+STXS.US,D,20240709,000000,1.77,1.84,1.77,1.77,156190,0
+STXS.US,D,20240710,000000,1.8,1.86,1.7818,1.86,257980,0
+STXS.US,D,20240711,000000,1.87,1.93,1.853,1.92,203222,0
+STXS.US,D,20240712,000000,1.93,2,1.87,1.9,212815,0
+STXS.US,D,20240715,000000,1.93,2.015,1.88,2.01,304744,0
+STXS.US,D,20240716,000000,2.02,2.11,2.02,2.11,313990,0
+STXS.US,D,20240717,000000,2.12,2.125,2.01,2.03,281736,0
+STXS.US,D,20240718,000000,2.03,2.06,1.96,1.99,131461,0
+STXS.US,D,20240719,000000,1.99,2,1.91,1.98,198611,0
+STXS.US,D,20240722,000000,1.96,2,1.93,1.99,184078,0
+STXS.US,D,20240723,000000,1.99,2.07,1.98,2.06,148910,0
+STXS.US,D,20240724,000000,2.06,2.0699,1.98,1.99,147023,0
+STXS.US,D,20240725,000000,2.01,2.05,1.97,2.04,181509,0
+STXS.US,D,20240726,000000,2.06,2.06,1.98,2.06,142642,0
+STXS.US,D,20240729,000000,2.05,2.06,1.94,1.94,153383,0
+STXS.US,D,20240730,000000,1.97,2,1.91,2,137544,0
+STXS.US,D,20240731,000000,1.99,2.0304,1.97,2,143415,0
+STXS.US,D,20240801,000000,1.99,1.99,1.87,1.88,193353,0
+STXS.US,D,20240802,000000,1.85,1.865,1.795,1.8,273178,0
+STXS.US,D,20240805,000000,1.74,1.785,1.68,1.77,209582,0
+STXS.US,D,20240806,000000,1.82,1.855,1.75,1.82,182577,0
+STXS.US,D,20240807,000000,1.83,1.8599,1.78,1.78,102901,0
+STXS.US,D,20240808,000000,1.79,1.875,1.79,1.85,151168,0
+STXS.US,D,20240809,000000,1.83,1.87,1.79,1.87,136702,0
+STXS.US,D,20240812,000000,1.87,1.885,1.8,1.8,200006,0
+STXS.US,D,20240813,000000,1.84,2.04,1.82,2.01,251349,0
+STXS.US,D,20240814,000000,2,2.04,1.87,1.91,114197,0
+STXS.US,D,20240815,000000,1.95,1.95,1.89,1.9,198715,0
+STXS.US,D,20240816,000000,1.9,1.93,1.87,1.88,226113,0
+STXS.US,D,20240819,000000,1.89,1.92,1.88,1.91,76947,0
+STXS.US,D,20240820,000000,1.92,2.04,1.88,2,272340,0
+STXS.US,D,20240821,000000,2.03,2.25,2.03,2.21,676446,0
+STXS.US,D,20240822,000000,2.23,2.3598,2.23,2.25,377953,0
+STXS.US,D,20240823,000000,2.3,2.314,2.25,2.29,259364,0
+STXS.US,D,20240826,000000,2.37,2.46,2.32,2.35,399878,0
+STXS.US,D,20240827,000000,2.33,2.4,2.282,2.33,150107,0
+STXS.US,D,20240828,000000,2.3,2.3,2.2099,2.22,148216,0
+STXS.US,D,20240829,000000,2.26,2.3,2.2399,2.29,123183,0
+STXS.US,D,20240830,000000,2.26,2.31,2.2201,2.29,102848,0
+STXS.US,D,20240903,000000,2.28,2.3399,2.21,2.24,176932,0
+STXS.US,D,20240904,000000,2.22,2.32,2.2,2.25,159609,0
+STXS.US,D,20240905,000000,2.24,2.245,2.19,2.19,74395,0
+STXS.US,D,20240906,000000,2.21,2.23,2.11,2.11,167223,0
+STXS.US,D,20240909,000000,2.13,2.2,2.12,2.17,189103,0
+STXS.US,D,20240910,000000,2.16,2.23,2.13,2.17,181554,0
+STXS.US,D,20240911,000000,2.17,2.2,2.08,2.18,190299,0
+STXS.US,D,20240912,000000,2.21,2.255,2.145,2.2,184854,0
+STXS.US,D,20240913,000000,2.21,2.21,2.08,2.17,180042,0
+STXS.US,D,20240916,000000,2.18,2.185,2.065,2.18,167271,0
+STXS.US,D,20240917,000000,2.18,2.19,2.04,2.05,235603,0
+STXS.US,D,20240918,000000,2.05,2.09,1.95,1.95,236369,0
+STXS.US,D,20240919,000000,1.98,2.04,1.91,2,228110,0
+STXS.US,D,20240920,000000,2,2.19,1.89,2.11,936047,0
+STXS.US,D,20240923,000000,2.1,2.1,1.94,1.94,229072,0
+STXS.US,D,20240924,000000,1.94,1.9574,1.91,1.91,147496,0
+STXS.US,D,20240925,000000,1.94,2.035,1.93,1.99,141418,0
+STXS.US,D,20240926,000000,2,2.065,1.98,1.99,204770,0
+STXS.US,D,20240927,000000,2.02,2.07,1.9867,2.05,104471,0
+STXS.US,D,20240930,000000,2.07,2.07,1.97,2.04,91270,0
+STXS.US,D,20241001,000000,2.02,2.0699,1.91,1.91,243079,0
+STXS.US,D,20241002,000000,1.9,1.99,1.89,1.95,108553,0
+STXS.US,D,20241003,000000,1.96,2.085,1.9336,1.98,214441,0
+STXS.US,D,20241004,000000,2.01,2.04,1.965,2.04,91064,0
+STXS.US,D,20241007,000000,2.01,2.025,1.96,1.97,76399,0
+STXS.US,D,20241008,000000,1.96,1.995,1.89,1.9,250360,0
+STXS.US,D,20241009,000000,1.91,1.96,1.91,1.93,71563,0
+STXS.US,D,20241010,000000,1.92,1.9727,1.875,1.91,191206,0
+STXS.US,D,20241011,000000,1.9247,2,1.9199,1.98,117498,0
+STXS.US,D,20241014,000000,1.97,1.9894,1.92,1.92,92416,0
+STXS.US,D,20241015,000000,1.92,1.93,1.87,1.9,258255,0
+STXS.US,D,20241016,000000,1.94,1.95,1.91,1.94,115837,0
+STXS.US,D,20241017,000000,1.95,1.95,1.9,1.9,110238,0
+STXS.US,D,20241018,000000,1.9,1.95,1.9,1.94,119404,0
+STXS.US,D,20241021,000000,1.96,1.98,1.91,1.96,110202,0
+STXS.US,D,20241022,000000,1.96,1.96,1.92,1.95,70424,0
+STXS.US,D,20241023,000000,1.92,1.95,1.86,1.92,425682,0
+STXS.US,D,20241024,000000,1.93,1.96,1.89,1.91,67292,0
+STXS.US,D,20241025,000000,1.93,1.95,1.88,1.89,173691,0
+STXS.US,D,20241028,000000,1.92,1.97,1.91,1.96,138898,0
+STXS.US,D,20241029,000000,1.97,1.9791,1.93,1.95,81305,0
+STXS.US,D,20241030,000000,1.95,1.95,1.94,1.95,69746,0
+STXS.US,D,20241031,000000,1.95,1.99,1.88,1.96,251723,0
+STXS.US,D,20241101,000000,1.98,1.98,1.91,1.93,84435,0
+STXS.US,D,20241104,000000,1.92,1.99,1.91,1.94,108618,0
+STXS.US,D,20241105,000000,1.95,1.95,1.92,1.95,122541,0
+STXS.US,D,20241106,000000,2.01,2.02,1.92,1.95,512628,0
+STXS.US,D,20241107,000000,1.94,1.96,1.82,1.84,541673,0
+STXS.US,D,20241108,000000,1.89,1.93,1.82,1.87,444943,0
+STXS.US,D,20241111,000000,1.87,1.95,1.83,1.85,489357,0
+STXS.US,D,20241112,000000,1.9,2.26,1.83,2.26,992093,0
+STXS.US,D,20241113,000000,2.27,2.27,2.135,2.2,673741,0
+STXS.US,D,20241114,000000,2.22,2.22,2.075,2.09,292157,0
+STXS.US,D,20241115,000000,2.075,2.1,2.01,2.04,248063,0
+STXS.US,D,20241118,000000,2.06,2.12,1.98,2,431767,0
+STXS.US,D,20241119,000000,1.99,2.085,1.96,2.05,541166,0
+STXS.US,D,20241120,000000,2.045,2.055,2.01,2.03,225660,0
+STXS.US,D,20241121,000000,2.04,2.11,2.02,2.05,828613,0
+STXS.US,D,20241122,000000,2.06,2.1,2.025,2.05,267557,0
+STXS.US,D,20241125,000000,2.16,2.275,2.11,2.26,1070083,0
+STXS.US,D,20241126,000000,2.26,2.3,2.11,2.29,521089,0
+STXS.US,D,20241127,000000,2.3,2.3,2.22,2.23,183687,0
+STXS.US,D,20241129,000000,2.28,2.4,2.23,2.39,343585,0
+STXS.US,D,20241202,000000,2.4,2.595,2.3971,2.43,729847,0
+STXS.US,D,20241203,000000,2.39,2.43,2.1801,2.22,665613,0
+STXS.US,D,20241204,000000,2.26,2.29,2.145,2.21,395686,0
+STXS.US,D,20241205,000000,2.17,2.17,2.075,2.08,289989,0
+STXS.US,D,20241206,000000,2.09,2.215,2.03,2.21,363631,0
+STXS.US,D,20241209,000000,2.28,2.29,2.15,2.2,416781,0
+STXS.US,D,20241210,000000,2.19,2.22,2.12,2.17,243289,0
+STXS.US,D,20241211,000000,2.2,2.28,2.16,2.24,309847,0
+STXS.US,D,20241212,000000,2.23,2.265,2.18,2.19,271651,0
+STXS.US,D,20241213,000000,2.215,2.38,2.1801,2.34,571326,0
+STXS.US,D,20241216,000000,2.3107,2.505,2.2812,2.42,562216,0
+STXS.US,D,20241217,000000,2.39,2.41,2.33,2.37,306574,0
+STXS.US,D,20241218,000000,2.38,2.46,2.215,2.26,581591,0
+STXS.US,D,20241219,000000,2.28,2.31,2.2,2.22,173116,0
+STXS.US,D,20241220,000000,2.225,2.36,2.2,2.35,875158,0
+STXS.US,D,20241223,000000,2.325,2.37,2.28,2.35,291858,0
+STXS.US,D,20241224,000000,2.35,2.35,2.275,2.34,109393,0
+STXS.US,D,20241226,000000,2.33,2.49,2.31,2.47,435815,0
+STXS.US,D,20241227,000000,2.47,2.48,2.2701,2.29,329444,0
+STXS.US,D,20241230,000000,2.27,2.37,2.25,2.32,385368,0
+STXS.US,D,20241231,000000,2.37,2.38,2.21,2.28,261071,0
+STXS.US,D,20250102,000000,2.29,2.34,2.26,2.29,201450,0
+STXS.US,D,20250103,000000,2.3,2.4,2.27,2.37,250158,0
+STXS.US,D,20250106,000000,2.55,2.68,2.48,2.64,926294,0
+STXS.US,D,20250107,000000,2.68,2.7155,2.36,2.39,576491,0
+STXS.US,D,20250108,000000,2.36,2.38,2.22,2.22,428347,0
+STXS.US,D,20250110,000000,2.195,2.2,2.03,2.11,602824,0
+STXS.US,D,20250113,000000,2.0745,2.1165,2.03,2.08,276092,0
+STXS.US,D,20250114,000000,2.15,2.16,2.05,2.07,150851,0
+STXS.US,D,20250115,000000,2.12,2.145,2.08,2.12,256737,0
+STXS.US,D,20250116,000000,2.14,2.17,2.05,2.1,397745,0
+STXS.US,D,20250117,000000,2.1277,2.1545,2.05,2.08,219176,0
+STXS.US,D,20250121,000000,2.19,2.21,2.11,2.17,168617,0
+STXS.US,D,20250122,000000,2.175,2.22,2.13,2.19,322192,0
+STXS.US,D,20250123,000000,2.19,2.21,2.17,2.21,166074,0
+STXS.US,D,20250124,000000,2.1961,2.24,2.17,2.19,146049,0
+STXS.US,D,20250127,000000,2.3303,2.54,2.17,2.31,1443918,0
+STXS.US,D,20250128,000000,2.3092,2.345,2.22,2.3,429674,0
+STXS.US,D,20250129,000000,2.29,2.33,2.205,2.25,244607,0
+STXS.US,D,20250130,000000,2.3,2.39,2.29,2.37,301224,0
+STXS.US,D,20250131,000000,2.3893,2.52,2.3546,2.42,596057,0
+STXS.US,D,20250203,000000,2.3,2.41,2.2637,2.37,341303,0
+STXS.US,D,20250204,000000,2.33,2.49,2.32,2.48,395983,0
+STXS.US,D,20250205,000000,2.5252,2.57,2.45,2.56,300650,0
+STXS.US,D,20250206,000000,2.575,2.59,2.405,2.44,316050,0
+STXS.US,D,20250207,000000,2.49,2.5,2.3912,2.43,153494,0
+STXS.US,D,20250210,000000,2.44,2.48,2.36,2.4,184854,0
+STXS.US,D,20250211,000000,2.39,2.4,2.32,2.35,228963,0
+STXS.US,D,20250212,000000,2.3,2.3184,2.14,2.15,1335504,0
+STXS.US,D,20250213,000000,2.2073,2.2824,2.16,2.27,326951,0
+STXS.US,D,20250214,000000,2.2609,2.3209,2.24,2.26,395689,0
+STXS.US,D,20250218,000000,2.235,2.24,2.15,2.17,362414,0
+STXS.US,D,20250219,000000,2.15,2.2765,2.14,2.27,312348,0
+STXS.US,D,20250220,000000,2.3099,2.65,2.18,2.29,608325,0
+STXS.US,D,20250221,000000,2.3,2.32,2.18,2.19,401758,0
+STXS.US,D,20250224,000000,2.18,2.33,2.17,2.28,372461,0
+STXS.US,D,20250225,000000,2.28,2.28,2.165,2.17,443143,0
+STXS.US,D,20250226,000000,2.1745,2.265,2.1745,2.23,226341,0
+STXS.US,D,20250227,000000,2.24,2.2508,2.16,2.17,208276,0
+STXS.US,D,20250228,000000,2.18,2.18,2.03,2.06,1182423,0
+STXS.US,D,20250303,000000,2.075,2.12,1.9,1.94,985867,0
+STXS.US,D,20250304,000000,1.93,1.93,1.75,1.8,1510944,0
+STXS.US,D,20250305,000000,1.93,1.95,1.81,1.85,581889,0
+STXS.US,D,20250306,000000,1.8897,1.8897,1.79,1.81,303012,0
+STXS.US,D,20250307,000000,1.808,1.895,1.78,1.87,393956,0
+STXS.US,D,20250310,000000,1.85,1.87,1.75,1.77,578894,0
+STXS.US,D,20250311,000000,1.78,1.84,1.725,1.79,785247,0
+STXS.US,D,20250312,000000,1.83,1.86,1.82,1.83,348955,0
+STXS.US,D,20250313,000000,1.8278,1.8278,1.725,1.78,359029,0
+STXS.US,D,20250314,000000,1.81,1.86,1.78,1.83,305784,0
+STXS.US,D,20250317,000000,1.86,1.995,1.84,1.95,1098086,0
+STXS.US,D,20250318,000000,2,2.005,1.78,1.85,647647,0
+STXS.US,D,20250319,000000,1.92,2.1499,1.8601,2.13,1744726,0
+STXS.US,D,20250320,000000,2.14,2.23,2.03,2.04,1271970,0
+STXS.US,D,20250321,000000,1.9874,2,1.87,1.92,674430,0
+STXS.US,D,20250324,000000,2,2.03,1.91,1.95,377084,0
+STXS.US,D,20250325,000000,1.975,2.085,1.94,1.98,1240199,0
+STXS.US,D,20250326,000000,1.96,1.96,1.86,1.87,355919,0
+STXS.US,D,20250327,000000,1.87,1.91,1.85,1.88,226163,0
+STXS.US,D,20250328,000000,1.88,1.88,1.8,1.8,370742,0
+STXS.US,D,20250331,000000,1.8,1.801,1.7,1.76,489777,0
+STXS.US,D,20250401,000000,1.77,1.775,1.7,1.71,305204,0
+STXS.US,D,20250402,000000,1.71,1.77,1.68,1.75,227081,0
+STXS.US,D,20250403,000000,1.652,1.7,1.64,1.67,442246,0
+STXS.US,D,20250404,000000,1.635,1.69,1.55,1.66,820663,0
+STXS.US,D,20250407,000000,1.5696,1.71,1.54,1.67,448955,0
+STXS.US,D,20250408,000000,1.725,1.75,1.58,1.6,775464,0
+STXS.US,D,20250409,000000,1.59,1.848,1.56,1.75,874161,0
+STXS.US,D,20250410,000000,1.77,1.77,1.62,1.66,407094,0
+STXS.US,D,20250411,000000,1.645,1.67,1.58,1.66,469182,0
+STXS.US,D,20250414,000000,1.7693,1.78,1.67,1.76,421122,0
+STXS.US,D,20250415,000000,1.77,1.795,1.74,1.77,222564,0
+STXS.US,D,20250416,000000,1.74,1.815,1.69,1.79,594884,0
+STXS.US,D,20250417,000000,1.8055,1.855,1.785,1.85,252206,0
+STXS.US,D,20250421,000000,1.82,1.85,1.78,1.82,189307,0
+STXS.US,D,20250422,000000,1.855,2.005,1.852,1.99,577380,0
+STXS.US,D,20250423,000000,2.015,2.07,1.925,1.95,251919,0
+STXS.US,D,20250424,000000,1.9556,2.03,1.93,2.03,198902,0
+STXS.US,D,20250425,000000,2.02,2.03,1.95,1.97,222334,0
+STXS.US,D,20250428,000000,1.98,2.0204,1.95,1.99,220643,0
+STXS.US,D,20250429,000000,1.995,2.06,1.97,2.02,128211,0
+STXS.US,D,20250430,000000,1.994,2.035,1.98,2,174966,0
+STXS.US,D,20250501,000000,1.989,2.05,1.96,2.02,238282,0
+STXS.US,D,20250502,000000,2.039,2.07,2.005,2.02,208474,0
+STXS.US,D,20250505,000000,2.015,2.03,1.965,1.99,291393,0
+STXS.US,D,20250506,000000,1.955,2.03,1.9326,2.03,281316,0
+STXS.US,D,20250507,000000,2.03,2.095,2.02,2.09,202912,0
+STXS.US,D,20250508,000000,2.1,2.2,2.0851,2.16,244644,0
+STXS.US,D,20250509,000000,2.21,2.23,2.1,2.13,326323,0
+STXS.US,D,20250512,000000,2.15,2.2,2.07,2.07,236659,0
+STXS.US,D,20250513,000000,2.07,2.15,1.85,2.11,581908,0
+STXS.US,D,20250514,000000,2.17,2.18,2.03,2.04,126419,0
+STXS.US,D,20250515,000000,2.04,2.06,1.98,2.05,215124,0
+STXS.US,D,20250516,000000,2.05,2.1,2.03,2.07,187199,0
+STXS.US,D,20250519,000000,2.035,2.1,2.01,2.09,120644,0
+STXS.US,D,20250520,000000,2.08,2.1101,2.055,2.09,110578,0
+STXS.US,D,20250521,000000,2.05,2.1,1.995,2.04,358449,0
+STXS.US,D,20250522,000000,2.02,2.055,2.02,2.02,129496,0
+STXS.US,D,20250523,000000,2,2.08,1.97,2.07,160563,0
+STXS.US,D,20250527,000000,2.098,2.14,2.04,2.13,193630,0
+STXS.US,D,20250528,000000,2.1539,2.1539,2.08,2.1,157479,0
+STXS.US,D,20250529,000000,2.105,2.17,2.1,2.12,123061,0
+STXS.US,D,20250530,000000,2.08,2.155,2.07,2.13,239750,0
+STXS.US,D,20250602,000000,2.15,2.235,2.1,2.23,295355,0
+STXS.US,D,20250603,000000,2.235,2.29,2.21,2.29,145289,0
+STXS.US,D,20250604,000000,2.29,2.295,2.26,2.29,125888,0
+STXS.US,D,20250605,000000,2.2605,2.285,2.22,2.24,140624,0
+STXS.US,D,20250606,000000,2.29,2.3054,2.22,2.25,215611,0
+STXS.US,D,20250609,000000,2.3095,2.3291,2.23,2.31,229043,0
+STXS.US,D,20250610,000000,2.35,2.39,2.325,2.37,207274,0
+STXS.US,D,20250611,000000,2.38,2.38,2.215,2.22,209836,0
+STXS.US,D,20250612,000000,2.2347,2.2347,2.102,2.17,314209,0
+STXS.US,D,20250613,000000,2.13,2.14,2.06,2.11,291978,0
+STXS.US,D,20250616,000000,2.105,2.17,2.0941,2.17,110908,0
+STXS.US,D,20250617,000000,2.19,2.36,2.12,2.27,453657,0
+STXS.US,D,20250618,000000,2.318,2.318,2.21,2.26,191942,0
+STXS.US,D,20250620,000000,2.24,2.25,2.04,2.04,679866,0
+STXS.US,D,20250623,000000,2.115,2.12,2,2.11,310558,0
+STXS.US,D,20250624,000000,2.1701,2.199,2.111,2.18,247507,0
+STXS.US,D,20250625,000000,2.224,2.224,2.17,2.21,143320,0
+STXS.US,D,20250626,000000,2.21,2.245,2.19,2.21,202964,0
+STXS.US,D,20250627,000000,2.215,2.33,2.1202,2.29,760341,0
+STXS.US,D,20250630,000000,2.26,2.33,2.11,2.12,264791,0
+STXS.US,D,20250701,000000,2.14,2.18,2.08,2.13,484302,0
+STXS.US,D,20250702,000000,2.1,2.19,2.1,2.16,239756,0
+STXS.US,D,20250703,000000,2.195,2.21,2.165,2.2,75644,0
+STXS.US,D,20250707,000000,2.2321,2.2321,2.12,2.14,273485,0
+STXS.US,D,20250708,000000,2.1624,2.225,2.14,2.19,312652,0
+STXS.US,D,20250709,000000,2.1905,2.22,2.16,2.21,164227,0
+STXS.US,D,20250710,000000,2.2,2.265,2.1801,2.24,212995,0
+STXS.US,D,20250711,000000,2.27,2.27,2.21,2.25,182765,0
+STXS.US,D,20250714,000000,2.2455,2.315,2.21,2.27,206318,0
+STXS.US,D,20250715,000000,2.27,2.285,2.22,2.25,330545,0
+STXS.US,D,20250716,000000,2.265,2.4,2.2588,2.39,329530,0
+STXS.US,D,20250717,000000,2.16,2.42,2.1,2.38,1167879,0
+STXS.US,D,20250718,000000,2.385,2.52,2.29,2.32,399186,0
+STXS.US,D,20250721,000000,2.355,2.358,2.22,2.23,182944,0
+STXS.US,D,20250722,000000,2.26,2.28,2.21,2.23,407558,0
+STXS.US,D,20250723,000000,2.26,2.28,2.225,2.28,274433,0
+STXS.US,D,20250724,000000,2.27,2.3199,2.23,2.24,305691,0
+STXS.US,D,20250725,000000,2.25,2.284,2.2,2.25,184179,0
+STXS.US,D,20250728,000000,2.485,2.62,2.34,2.59,5992461,0
+STXS.US,D,20250729,000000,2.615,2.67,2.45,2.46,1157780,0
+STXS.US,D,20250730,000000,2.44,2.545,2.38,2.4,445662,0
+STXS.US,D,20250731,000000,2.425,2.435,2.25,2.27,451994,0
+STXS.US,D,20250801,000000,2.222,2.245,2.11,2.22,521720,0
+STXS.US,D,20250804,000000,2.23,2.29,2.2,2.29,471763,0
+STXS.US,D,20250805,000000,2.28,2.29,2.21,2.24,371815,0
+STXS.US,D,20250806,000000,2.23,2.265,2.195,2.25,237189,0
+STXS.US,D,20250807,000000,2.27,2.29,2.18,2.19,322651,0
+STXS.US,D,20250808,000000,2.3,2.565,2.29,2.5,1116524,0
+STXS.US,D,20250811,000000,2.52,2.62,2.48,2.54,596251,0
+STXS.US,D,20250812,000000,2.55,2.68,2.54,2.66,545764,0
+STXS.US,D,20250813,000000,2.645,2.71,2.6138,2.7,701419,0
+STXS.US,D,20250814,000000,2.7,2.96,2.7,2.9,1098983,0
+STXS.US,D,20250815,000000,2.925,2.9265,2.715,2.73,464800,0
+STXS.US,D,20250818,000000,2.73,2.84,2.71,2.78,349829,0
+STXS.US,D,20250819,000000,2.94,3.051,2.855,2.88,1239921,0
+STXS.US,D,20250820,000000,2.9,2.91,2.73,2.85,754072,0
+STXS.US,D,20250821,000000,2.86,2.9,2.76,2.84,521140,0
+STXS.US,D,20250822,000000,2.88,2.99,2.85,2.88,545417,0
+STXS.US,D,20250825,000000,2.93,2.9562,2.74,2.76,320558,0
+STXS.US,D,20250826,000000,2.79,2.845,2.76,2.78,324884,0
+STXS.US,D,20250827,000000,2.89,2.9,2.82,2.87,308724,0
+STXS.US,D,20250828,000000,2.865,2.9094,2.81,2.81,203735,0
+STXS.US,D,20250829,000000,2.8543,2.92,2.82,2.88,305617,0
+STXS.US,D,20250902,000000,2.82,2.86,2.6703,2.71,532644,0
+STXS.US,D,20250903,000000,2.72,2.72,2.68,2.71,278788,0
+STXS.US,D,20250904,000000,2.7252,2.7699,2.67,2.76,278796,0
+STXS.US,D,20250905,000000,2.79,2.905,2.77,2.9,543385,0
+STXS.US,D,20250908,000000,2.9,2.915,2.85,2.88,300373,0
+STXS.US,D,20250909,000000,2.865,2.9,2.8403,2.89,141230,0
+STXS.US,D,20250910,000000,2.905,2.92,2.81,2.81,216394,0
+STXS.US,D,20250911,000000,2.83,2.9,2.82,2.88,216986,0
+STXS.US,D,20250912,000000,2.9,2.94,2.85,2.85,289575,0
+STXS.US,D,20250915,000000,2.89,2.9,2.81,2.82,314564,0
+STXS.US,D,20250916,000000,2.83,2.84,2.775,2.79,322243,0
+STXS.US,D,20250917,000000,2.79,2.81,2.725,2.76,690043,0
+STXS.US,D,20250918,000000,2.765,2.83,2.7307,2.8,521181,0
+STXS.US,D,20250919,000000,2.82,2.855,2.77,2.81,714627,0
+STXS.US,D,20250922,000000,2.83,2.9862,2.8,2.88,769883,0
+STXS.US,D,20250923,000000,2.94,3.07,2.88,2.93,521119,0
+STXS.US,D,20250924,000000,2.97,2.97,2.89,2.93,209768,0
+STXS.US,D,20250925,000000,2.93,2.945,2.85,2.92,355516,0
+STXS.US,D,20250926,000000,2.925,2.95,2.9,2.94,174787,0
+STXS.US,D,20250929,000000,2.95,3.175,2.942,3.06,794091,0
+STXS.US,D,20250930,000000,3.13,3.15,3.01,3.11,468248,0
+STXS.US,D,20251001,000000,3.0701,3.21,3.07,3.14,442435,0
+STXS.US,D,20251002,000000,3.14,3.14,2.97,3.04,439825,0
+STXS.US,D,20251003,000000,3.035,3.16,3.0106,3.14,457943,0
+STXS.US,D,20251006,000000,3.15,3.33,3.13,3.3,865188,0
+STXS.US,D,20251007,000000,3.35,3.3733,3.165,3.18,694668,0
+STXS.US,D,20251008,000000,3.2,3.58,3.16,3.57,1478869,0
+STXS.US,D,20251009,000000,3.57,3.59,3.36,3.37,464118,0
+STXS.US,D,20251010,000000,3.3809,3.42,3.07,3.07,803515,0
+STXS.US,D,20251013,000000,3.2046,3.2046,3.01,3.07,547284,0
+STXS.US,D,20251014,000000,3.04,3.11,2.94,3.05,558609,0
+STXS.US,D,20251015,000000,3.175,3.204,3.005,3.15,617078,0
+STXS.US,D,20251016,000000,3.175,3.19,3.02,3.03,602883,0
+STXS.US,D,20251017,000000,3.0118,3.03,2.935,2.99,384947,0
+STXS.US,D,20251020,000000,3,3.128,2.99,3.1,338649,0
+STXS.US,D,20251021,000000,3.1006,3.11,3.01,3.05,287836,0
+STXS.US,D,20251022,000000,3.05,3.1,2.95,3.04,437170,0
+STXS.US,D,20251023,000000,3.054,3.115,2.995,3.1,296358,0
+STXS.US,D,20251024,000000,3.1396,3.15,3.07,3.09,468344,0
+STXS.US,D,20251027,000000,3.125,3.135,3.04,3.05,415516,0
+STXS.US,D,20251028,000000,3.05,3.08,2.955,2.97,379359,0
+STXS.US,D,20251029,000000,2.975,3.04,2.9,2.92,667946,0
+STXS.US,D,20251030,000000,2.925,2.98,2.9,2.92,200623,0
+STXS.US,D,20251031,000000,2.94,2.98,2.89,2.91,287739,0
+STXS.US,D,20251103,000000,2.925,2.93,2.695,2.78,811204,0
+STXS.US,D,20251104,000000,2.71,2.78,2.68,2.7,378372,0
+STXS.US,D,20251105,000000,2.71,2.83,2.71,2.81,290965,0
+STXS.US,D,20251106,000000,2.845,2.845,2.67,2.68,515334,0
+STXS.US,D,20251107,000000,2.65,2.74,2.62,2.72,347456,0
+STXS.US,D,20251110,000000,2.8501,2.88,2.705,2.79,1159650,0
+STXS.US,D,20251111,000000,2.78,2.89,2.7201,2.85,1217226,0
+STXS.US,D,20251112,000000,2.47,2.56,2.27,2.43,2169042,0
+STXS.US,D,20251113,000000,2.36,2.39,2.225,2.24,1183449,0
+STXS.US,D,20251114,000000,2.225,2.285,2.12,2.22,1159079,0
+STXS.US,D,20251117,000000,2.1601,2.2024,2.1,2.12,629877,0
+STXS.US,D,20251118,000000,2.12,2.32,2.09,2.29,801879,0
+STXS.US,D,20251119,000000,2.29,2.3825,2.24,2.24,532119,0
+STXS.US,D,20251120,000000,2.29,2.37,2.215,2.24,596946,0
+STXS.US,D,20251121,000000,2.2899,2.35,2.2,2.32,554123,0
+STXS.US,D,20251124,000000,2.29,2.405,2.26,2.36,431618,0
+STXS.US,D,20251125,000000,2.3601,2.5,2.36,2.47,365025,0
+STXS.US,D,20251126,000000,2.46,2.48,2.4,2.43,373622,0
+STXS.US,D,20251128,000000,2.42,2.46,2.4,2.46,187954,0
+STXS.US,D,20251201,000000,2.43,2.45,2.33,2.34,361013,0
+STXS.US,D,20251202,000000,2.361,2.361,2.21,2.25,539965,0
+STXS.US,D,20251203,000000,2.255,2.34,2.21,2.33,688128,0
+STXS.US,D,20251204,000000,2.35,2.458,2.32,2.43,364772,0
+STXS.US,D,20251205,000000,2.43,2.45,2.375,2.41,207669,0
+STXS.US,D,20251208,000000,2.4,2.41,2.34,2.36,256578,0
+STXS.US,D,20251209,000000,2.3579,2.431,2.355,2.38,249557,0
+STXS.US,D,20251210,000000,2.34,2.44,2.34,2.37,669333,0
+STXS.US,D,20251211,000000,2.35,2.43,2.34,2.42,267303,0
+STXS.US,D,20251212,000000,2.405,2.43,2.355,2.37,199069,0
+STXS.US,D,20251215,000000,2.375,2.39,2.32,2.32,250167,0
+STXS.US,D,20251216,000000,2.37,2.42,2.37,2.38,671569,0
+STXS.US,D,20251217,000000,2.4,2.405,2.305,2.32,322137,0
+STXS.US,D,20251218,000000,2.37,2.391,2.31,2.32,294005,0
+STXS.US,D,20251219,000000,2.32,2.39,2.304,2.34,901203,0
+STXS.US,D,20251222,000000,2.399,2.54,2.36,2.45,708602,0
+STXS.US,D,20251223,000000,2.45,2.47,2.41,2.45,547696,0
+STXS.US,D,20251224,000000,2.4,2.4788,2.4,2.43,269147,0
+STXS.US,D,20251226,000000,2.43,2.4687,2.43,2.46,256334,0
+STXS.US,D,20251229,000000,2.44,2.44,2.265,2.3,360904,0
+STXS.US,D,20251230,000000,2.3,2.33,2.245,2.29,360257,0
+STXS.US,D,20251231,000000,2.29,2.31,2.26,2.3,363401,0
+STXS.US,D,20260102,000000,2.3,2.3274,2.27,2.32,323330,0
+STXS.US,D,20260105,000000,2.33,2.41,2.33,2.36,340930,0
+STXS.US,D,20260106,000000,2.66,2.766,2.495,2.55,3564510,0
+STXS.US,D,20260107,000000,2.55,2.67,2.47,2.6,829470,0
+STXS.US,D,20260108,000000,2.56,2.61,2.5202,2.58,402176,0
+STXS.US,D,20260109,000000,2.6,2.61,2.485,2.51,284734,0
+STXS.US,D,20260112,000000,2.54,2.59,2.47,2.56,373365,0
+STXS.US,D,20260113,000000,2.59,2.69,2.53,2.68,543843,0
+STXS.US,D,20260114,000000,2.68,2.765,2.61,2.75,585267,0
+STXS.US,D,20260115,000000,2.76,2.86,2.74,2.79,657868,0
+STXS.US,D,20260116,000000,2.79,2.82,2.68,2.68,418561,0
+STXS.US,D,20260120,000000,2.621,2.71,2.59,2.64,385416,0
+STXS.US,D,20260121,000000,2.69,2.76,2.64,2.75,367827,0
+STXS.US,D,20260122,000000,2.8,2.82,2.71,2.73,545031,0
+STXS.US,D,20260123,000000,2.73,2.73,2.645,2.67,292106,0
+STXS.US,D,20260126,000000,2.69,2.69,2.58,2.59,275000,0
+STXS.US,D,20260127,000000,2.625,2.65,2.51,2.53,339614,0
+STXS.US,D,20260128,000000,2.566,2.566,2.47,2.49,297662,0
+STXS.US,D,20260129,000000,2.5,2.52,2.29,2.33,710466,0
+STXS.US,D,20260130,000000,2.31,2.34,2.175,2.19,841706,0
+STXS.US,D,20260202,000000,2.21,2.265,2.18,2.21,562738,0
+STXS.US,D,20260203,000000,2.23,2.24,2.1,2.18,870267,0
+STXS.US,D,20260204,000000,2.2,2.21,2.06,2.09,813995,0
+STXS.US,D,20260205,000000,2.08,2.08,1.98,1.98,703476,0
+STXS.US,D,20260206,000000,2.05,2.06,1.98,2.03,478911,0
+STXS.US,D,20260209,000000,2.03,2.14,2.01,2.12,487614,0
+STXS.US,D,20260210,000000,2.14,2.1581,2.065,2.1,311764,0
+STXS.US,D,20260211,000000,2.1,2.12,2.005,2.03,370710,0
+STXS.US,D,20260212,000000,2.04,2.04,1.965,2.02,401322,0
+STXS.US,D,20260213,000000,2,2.07,1.97,1.99,427605,0
+STXS.US,D,20260217,000000,1.98,2.145,1.9799,2.08,691644,0
+STXS.US,D,20260218,000000,2.06,2.14,2.03,2.045,286748,0
diff --git a/daily/us/nysemkt stocks/tmde.us.txt b/daily/us/nysemkt stocks/tmde.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a2cd48289532b17e886887884d22c118912ec8ad
--- /dev/null
+++ b/daily/us/nysemkt stocks/tmde.us.txt	
@@ -0,0 +1,210 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TMDE.US,D,20250421,000000,3.63,4.12,3.15,3.63,3547298,0
+TMDE.US,D,20250422,000000,3.5551,5.24,3.36,5.24,1789373,0
+TMDE.US,D,20250423,000000,5.21,6.27,5.21,5.78,4208220,0
+TMDE.US,D,20250424,000000,5.9678,6.1685,1.22,1.3,8319137,0
+TMDE.US,D,20250425,000000,1.3,1.66,1.1,1.5,4577058,0
+TMDE.US,D,20250428,000000,1.4488,1.74,1.38,1.58,1513987,0
+TMDE.US,D,20250429,000000,1.6,1.8699,1.58,1.83,999156,0
+TMDE.US,D,20250430,000000,1.7,1.735,1.42,1.47,881407,0
+TMDE.US,D,20250501,000000,1.47,1.5198,1.38,1.39,328779,0
+TMDE.US,D,20250502,000000,1.37,1.3835,1.23,1.33,445717,0
+TMDE.US,D,20250505,000000,1.348,1.6,1.3171,1.5,447624,0
+TMDE.US,D,20250506,000000,1.468,1.48,1.3201,1.45,379804,0
+TMDE.US,D,20250507,000000,1.46,1.4886,1.38,1.44,130658,0
+TMDE.US,D,20250508,000000,1.4005,1.4799,1.37,1.4,192387,0
+TMDE.US,D,20250509,000000,1.37,1.4,1.26,1.29,231424,0
+TMDE.US,D,20250512,000000,1.25,1.3411,1.1,1.16,526020,0
+TMDE.US,D,20250513,000000,1.158,1.1593,1,1.03,355135,0
+TMDE.US,D,20250514,000000,1.03,1.31,1.03,1.15,695360,0
+TMDE.US,D,20250515,000000,1.095,1.18,1.04,1.09,195535,0
+TMDE.US,D,20250516,000000,1.0799,1.1496,0.76,0.9296,415536,0
+TMDE.US,D,20250519,000000,0.925,0.9635,0.7883,0.83,353046,0
+TMDE.US,D,20250520,000000,0.85,0.85,0.8,0.82,90986,0
+TMDE.US,D,20250521,000000,0.82,1.04,0.8114,0.8809,956927,0
+TMDE.US,D,20250522,000000,0.8786,0.9072,0.8403,0.9072,119487,0
+TMDE.US,D,20250523,000000,0.86,0.92,0.838,0.8777,115161,0
+TMDE.US,D,20250527,000000,0.9,0.9499,0.8514,0.9032,141648,0
+TMDE.US,D,20250528,000000,0.9099,0.9099,0.8705,0.8918,63654,0
+TMDE.US,D,20250529,000000,0.8802,0.8899,0.8,0.879,64685,0
+TMDE.US,D,20250530,000000,0.85,0.87,0.7732,0.8155,127831,0
+TMDE.US,D,20250602,000000,0.8498,0.8498,0.7815,0.818,129960,0
+TMDE.US,D,20250603,000000,0.8178,0.8299,0.7935,0.8246,63444,0
+TMDE.US,D,20250604,000000,0.83,0.8403,0.7701,0.8116,161687,0
+TMDE.US,D,20250605,000000,0.76,0.8268,0.76,0.7902,116744,0
+TMDE.US,D,20250606,000000,0.7662,0.8079,0.7662,0.7885,53986,0
+TMDE.US,D,20250609,000000,0.77,0.7764,0.684,0.6939,205158,0
+TMDE.US,D,20250610,000000,0.671,0.7688,0.671,0.72,119223,0
+TMDE.US,D,20250611,000000,0.6925,0.78,0.6925,0.774,69779,0
+TMDE.US,D,20250612,000000,0.779899,0.7931,0.72,0.7477,145140,0
+TMDE.US,D,20250613,000000,1.27,1.67,1.03,1.31,85547571,0
+TMDE.US,D,20250616,000000,2.03,2.59,1.7,2.01,65530687,0
+TMDE.US,D,20250617,000000,2.2,2.5,1.91,2.05,11803619,0
+TMDE.US,D,20250618,000000,2.22,2.27,1.82,1.88,2734866,0
+TMDE.US,D,20250620,000000,1.72,2.1,1.5,1.77,1417556,0
+TMDE.US,D,20250623,000000,2.32,2.75,2.01,2.31,15675948,0
+TMDE.US,D,20250624,000000,1.875,2.05,1.8,1.81,1356824,0
+TMDE.US,D,20250625,000000,1.775,1.82,1.53,1.65,892926,0
+TMDE.US,D,20250626,000000,1.6,1.67,1.46,1.52,402224,0
+TMDE.US,D,20250627,000000,1.46,1.4898,1.21,1.25,418858,0
+TMDE.US,D,20250630,000000,1.2388,1.33,1.2,1.2,186355,0
+TMDE.US,D,20250701,000000,1.1801,1.23,1.11,1.14,186092,0
+TMDE.US,D,20250702,000000,1.21,1.38,1.18,1.25,428803,0
+TMDE.US,D,20250703,000000,1.2401,1.26,1.13,1.17,145389,0
+TMDE.US,D,20250707,000000,1.1604,1.1604,1.1,1.13,166909,0
+TMDE.US,D,20250708,000000,1.14,1.24,1.11,1.2,225194,0
+TMDE.US,D,20250709,000000,1.22,1.25,1.14,1.14,101759,0
+TMDE.US,D,20250710,000000,1.18,1.2,1.14,1.17,118636,0
+TMDE.US,D,20250711,000000,1.205,1.28,1.17,1.28,184156,0
+TMDE.US,D,20250714,000000,1.3219,1.34,1.3,1.31,215989,0
+TMDE.US,D,20250715,000000,1.3,1.3081,1.2,1.2,306537,0
+TMDE.US,D,20250716,000000,1.2,1.23,1.15,1.15,99471,0
+TMDE.US,D,20250717,000000,1.1623,1.21,1.15,1.15,121856,0
+TMDE.US,D,20250718,000000,1.1694,1.1694,1.065,1.1,221260,0
+TMDE.US,D,20250721,000000,1.0873,1.0873,1.02,1.02,178858,0
+TMDE.US,D,20250722,000000,1.032,1.0499,0.95,0.969,97158,0
+TMDE.US,D,20250723,000000,0.969,1.13,0.9499,1.04,140326,0
+TMDE.US,D,20250724,000000,1.0206,1.0499,1,1,58247,0
+TMDE.US,D,20250725,000000,0.98,1.02,0.9316,1,70341,0
+TMDE.US,D,20250728,000000,0.9701,1.03,0.97,0.9851,51693,0
+TMDE.US,D,20250729,000000,0.9839,0.9851,0.95,0.964,56231,0
+TMDE.US,D,20250730,000000,1,1.03,0.9069,0.9456,152480,0
+TMDE.US,D,20250731,000000,0.9551,0.963901,0.8702,0.9085,86064,0
+TMDE.US,D,20250801,000000,0.9048,0.91,0.85,0.8755,49608,0
+TMDE.US,D,20250804,000000,0.9046,0.9428,0.8702,0.9428,56531,0
+TMDE.US,D,20250805,000000,0.9428,0.98279,0.910101,0.95,29554,0
+TMDE.US,D,20250806,000000,0.93,0.95,0.9101,0.9361,21646,0
+TMDE.US,D,20250807,000000,0.9073,0.92,0.8545,0.8888,20950,0
+TMDE.US,D,20250808,000000,0.8891,0.9,0.83611,0.869,86533,0
+TMDE.US,D,20250811,000000,0.86,0.875,0.8412,0.8576,34416,0
+TMDE.US,D,20250812,000000,0.879,0.88,0.8312,0.85,27573,0
+TMDE.US,D,20250813,000000,0.85,0.879899,0.8409,0.879,45432,0
+TMDE.US,D,20250814,000000,0.8751,0.8777,0.8409,0.8443,19106,0
+TMDE.US,D,20250815,000000,0.8471,0.8998,0.8471,0.8835,81064,0
+TMDE.US,D,20250818,000000,0.8529,0.8894,0.8408,0.86,28801,0
+TMDE.US,D,20250819,000000,0.862,0.870001,0.828,0.844,38560,0
+TMDE.US,D,20250820,000000,0.831,0.835,0.8137,0.832,41256,0
+TMDE.US,D,20250821,000000,0.832,0.8337,0.805,0.8337,29612,0
+TMDE.US,D,20250822,000000,0.832,0.8337,0.81,0.8258,28245,0
+TMDE.US,D,20250825,000000,0.8338,0.843,0.8121,0.843,35929,0
+TMDE.US,D,20250826,000000,0.8429,0.8799,0.8409,0.856,37001,0
+TMDE.US,D,20250827,000000,0.856,0.906,0.8248,0.8442,22687,0
+TMDE.US,D,20250828,000000,0.8397,0.9163,0.8219,0.865,105871,0
+TMDE.US,D,20250829,000000,0.8595,0.8595,0.8344,0.85,18407,0
+TMDE.US,D,20250902,000000,0.8542,0.892,0.85,0.8625,26446,0
+TMDE.US,D,20250903,000000,0.861299,0.8613,0.85,0.8548,18109,0
+TMDE.US,D,20250904,000000,0.864,0.91,0.8548,0.8826,41568,0
+TMDE.US,D,20250905,000000,0.8736,0.92,0.8501,0.8972,56016,0
+TMDE.US,D,20250908,000000,0.875,0.8969,0.8715,0.875,36739,0
+TMDE.US,D,20250909,000000,0.9159,1.06,0.90744,1.01,136308,0
+TMDE.US,D,20250910,000000,0.99,1.06,0.96,0.965,91501,0
+TMDE.US,D,20250911,000000,0.99,1.08,0.9824,1.03,44128,0
+TMDE.US,D,20250912,000000,1,1.0298,0.9598,0.9624,39438,0
+TMDE.US,D,20250915,000000,0.96,0.9901,0.93,0.97,19766,0
+TMDE.US,D,20250916,000000,0.9695,0.9696,0.94,0.942,16653,0
+TMDE.US,D,20250917,000000,0.9344,0.9922,0.88,0.8878,45429,0
+TMDE.US,D,20250918,000000,0.878899,0.915913,0.85,0.8673,61954,0
+TMDE.US,D,20250919,000000,0.8843,0.93,0.86,0.8675,62973,0
+TMDE.US,D,20250922,000000,0.927,0.9276,0.8626,0.8899,44492,0
+TMDE.US,D,20250923,000000,0.8948,0.9168,0.86,0.8705,33654,0
+TMDE.US,D,20250924,000000,0.86,0.9095,0.86,0.896,20350,0
+TMDE.US,D,20250925,000000,0.8909,0.8909,0.82,0.859199,52134,0
+TMDE.US,D,20250926,000000,0.8592,0.8716,0.8315,0.84,22188,0
+TMDE.US,D,20250929,000000,0.8799,0.90245,0.84,0.8475,66308,0
+TMDE.US,D,20250930,000000,0.8604,0.8604,0.825,0.825,20059,0
+TMDE.US,D,20251001,000000,0.8499,0.8499,0.8121,0.8212,54578,0
+TMDE.US,D,20251002,000000,0.83,0.8419,0.8154,0.8235,45149,0
+TMDE.US,D,20251003,000000,0.8325,0.9999,0.8235,0.989799,222948,0
+TMDE.US,D,20251006,000000,0.96,1.04,0.881,1.01,155838,0
+TMDE.US,D,20251007,000000,0.9507,0.958901,0.9,0.94,46235,0
+TMDE.US,D,20251008,000000,0.9023,0.987,0.89,0.8979,47306,0
+TMDE.US,D,20251009,000000,0.8952,0.8982,0.8319,0.8495,47499,0
+TMDE.US,D,20251010,000000,0.8489,0.8793,0.7506,0.8015,95554,0
+TMDE.US,D,20251013,000000,0.7967,0.8037,0.724,0.784,49189,0
+TMDE.US,D,20251014,000000,0.8,0.8046,0.71,0.7425,52629,0
+TMDE.US,D,20251015,000000,0.7706,0.80519,0.75,0.75,45096,0
+TMDE.US,D,20251016,000000,0.75,0.7988,0.75,0.75895,31403,0
+TMDE.US,D,20251017,000000,0.7589,0.7589,0.74945,0.7531,39522,0
+TMDE.US,D,20251020,000000,0.7725,0.7955,0.76,0.7841,30321,0
+TMDE.US,D,20251021,000000,0.7717,0.801,0.77,0.8,24644,0
+TMDE.US,D,20251022,000000,0.79,0.8157,0.75,0.799,108008,0
+TMDE.US,D,20251023,000000,0.811,0.8489,0.779,0.8323,86358,0
+TMDE.US,D,20251024,000000,0.8167,0.8192,0.7863,0.8005,40407,0
+TMDE.US,D,20251027,000000,0.7949,0.82,0.7694,0.7925,53436,0
+TMDE.US,D,20251028,000000,0.8176,0.8184,0.77,0.7851,16108,0
+TMDE.US,D,20251029,000000,0.7849,0.7933,0.719,0.73,62154,0
+TMDE.US,D,20251030,000000,0.73,0.8,0.71,0.725,45530,0
+TMDE.US,D,20251031,000000,0.7217,0.72575,0.69,0.7067,34179,0
+TMDE.US,D,20251103,000000,0.7148,0.7149,0.6712,0.6944,21831,0
+TMDE.US,D,20251104,000000,0.6908,0.6944,0.66,0.66,28593,0
+TMDE.US,D,20251105,000000,0.685,0.6901,0.6543,0.681,28248,0
+TMDE.US,D,20251106,000000,0.68,0.749901,0.663,0.7301,52759,0
+TMDE.US,D,20251107,000000,0.6867,0.76375,0.67,0.7099,35488,0
+TMDE.US,D,20251110,000000,0.7099,0.764,0.66,0.7346,52770,0
+TMDE.US,D,20251111,000000,0.734601,0.7799,0.734601,0.7639,13537,0
+TMDE.US,D,20251112,000000,0.7104,0.7401,0.67,0.717,42332,0
+TMDE.US,D,20251113,000000,0.7127,0.7261,0.6913,0.6914,18879,0
+TMDE.US,D,20251114,000000,0.704666,0.7365,0.6921,0.7365,20298,0
+TMDE.US,D,20251117,000000,0.6954,0.7365,0.63,0.6596,27768,0
+TMDE.US,D,20251118,000000,0.661,0.746,0.6411,0.6697,18926,0
+TMDE.US,D,20251119,000000,0.6675,0.6675,0.62,0.6607,20038,0
+TMDE.US,D,20251120,000000,0.6695,0.6695,0.65,0.6506,20076,0
+TMDE.US,D,20251121,000000,0.6203,0.65,0.6182,0.6322,14078,0
+TMDE.US,D,20251124,000000,0.653,0.653,0.6141,0.6356,7374,0
+TMDE.US,D,20251125,000000,0.6633,0.6733,0.6,0.6634,46676,0
+TMDE.US,D,20251126,000000,0.6667,0.7773,0.6636,0.7225,39719,0
+TMDE.US,D,20251128,000000,0.7225,0.7497,0.708,0.7497,5859,0
+TMDE.US,D,20251201,000000,0.7154,0.76,0.69505,0.7292,25300,0
+TMDE.US,D,20251202,000000,0.7291,0.779,0.7291,0.7325,16277,0
+TMDE.US,D,20251203,000000,0.728,0.78,0.710999,0.78,21785,0
+TMDE.US,D,20251204,000000,0.72,0.7797,0.72,0.7797,5926,0
+TMDE.US,D,20251205,000000,0.77,0.78,0.75,0.7796,10919,0
+TMDE.US,D,20251208,000000,0.7729,0.777,0.7729,0.777,11207,0
+TMDE.US,D,20251209,000000,0.73,0.7754,0.710101,0.7405,10566,0
+TMDE.US,D,20251210,000000,0.758,0.758,0.69,0.69,14341,0
+TMDE.US,D,20251211,000000,0.7039,0.721701,0.6901,0.709,5324,0
+TMDE.US,D,20251212,000000,0.6806,0.708,0.6597,0.6656,24500,0
+TMDE.US,D,20251215,000000,0.635,0.635101,0.62,0.62,20139,0
+TMDE.US,D,20251216,000000,0.6301,0.6401,0.6204,0.6359,16085,0
+TMDE.US,D,20251217,000000,0.64,0.645,0.64,0.6449,20467,0
+TMDE.US,D,20251218,000000,0.634002,0.634002,0.6,0.6,27327,0
+TMDE.US,D,20251219,000000,0.6011,0.6362,0.6011,0.6343,8671,0
+TMDE.US,D,20251222,000000,0.6246,0.65,0.6,0.611,15754,0
+TMDE.US,D,20251223,000000,0.6,0.603,0.5,0.56995,121338,0
+TMDE.US,D,20251224,000000,0.521,0.56,0.521,0.538,12351,0
+TMDE.US,D,20251226,000000,0.55,0.55,0.52,0.539,17097,0
+TMDE.US,D,20251229,000000,0.5119,0.525,0.4301,0.4568,69239,0
+TMDE.US,D,20251230,000000,0.48,0.48,0.41,0.4101,84141,0
+TMDE.US,D,20251231,000000,0.4301,0.4565,0.425,0.425,68419,0
+TMDE.US,D,20260102,000000,0.435,0.467501,0.42,0.443,16822,0
+TMDE.US,D,20260105,000000,0.51,1.39,0.51,1.06,119685965,0
+TMDE.US,D,20260106,000000,0.94,1.09,0.905,0.9633,5611506,0
+TMDE.US,D,20260107,000000,0.9499,0.9763,0.8903,0.8983,1172263,0
+TMDE.US,D,20260108,000000,0.895,0.9039,0.6945,0.7158,1262426,0
+TMDE.US,D,20260109,000000,0.72385,0.768,0.7076,0.7076,293370,0
+TMDE.US,D,20260112,000000,0.7062,0.79995,0.6905,0.7484,339308,0
+TMDE.US,D,20260113,000000,0.7555,0.86,0.7534,0.8141,318322,0
+TMDE.US,D,20260114,000000,0.79,0.7979,0.7479,0.7535,214341,0
+TMDE.US,D,20260115,000000,0.7212,0.8122,0.7,0.8122,210961,0
+TMDE.US,D,20260116,000000,0.776,0.86,0.7501,0.7921,95105,0
+TMDE.US,D,20260120,000000,0.7877,0.81,0.7004,0.7004,200248,0
+TMDE.US,D,20260121,000000,0.705,0.766899,0.68,0.6886,81266,0
+TMDE.US,D,20260122,000000,0.7187,0.7645,0.7159,0.731,69102,0
+TMDE.US,D,20260123,000000,0.693101,0.74,0.692101,0.7367,104865,0
+TMDE.US,D,20260126,000000,0.7125,0.7303,0.6738,0.718,65046,0
+TMDE.US,D,20260127,000000,0.6988,0.7409,0.685,0.6926,41579,0
+TMDE.US,D,20260128,000000,0.6914,0.698501,0.6763,0.6815,67873,0
+TMDE.US,D,20260129,000000,0.682,0.7075,0.62,0.62,155092,0
+TMDE.US,D,20260130,000000,0.5913,0.62,0.55,0.59665,54179,0
+TMDE.US,D,20260202,000000,0.57,0.5873,0.53595,0.549684,56846,0
+TMDE.US,D,20260203,000000,0.56,0.632569,0.55,0.591,55161,0
+TMDE.US,D,20260204,000000,0.57,0.62,0.51,0.543592,80640,0
+TMDE.US,D,20260205,000000,0.5095,0.533,0.4788,0.51,62279,0
+TMDE.US,D,20260206,000000,0.4935,0.5255,0.4905,0.4974,146817,0
+TMDE.US,D,20260209,000000,0.4974,0.53,0.49,0.5,34549,0
+TMDE.US,D,20260210,000000,0.5017,0.5232,0.4752,0.5007,22250,0
+TMDE.US,D,20260211,000000,0.59,0.7113,0.5699,0.619,1294021,0
+TMDE.US,D,20260212,000000,0.57305,0.57305,0.5334,0.55,52657,0
+TMDE.US,D,20260213,000000,0.543589,0.607,0.541576,0.5784,38837,0
+TMDE.US,D,20260217,000000,0.6115,0.615,0.55,0.55,90524,0
+TMDE.US,D,20260218,000000,0.59,0.772,0.5799,0.76,5894954,0
diff --git a/daily/us/nysemkt stocks/toon.us.txt b/daily/us/nysemkt stocks/toon.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f3081ca5919c5fa9f731695a29a27438ac62c317
--- /dev/null
+++ b/daily/us/nysemkt stocks/toon.us.txt	
@@ -0,0 +1,2313 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TOON.US,D,20161202,000000,64,64,64,64,40.2,0
+TOON.US,D,20161205,000000,63.1,63.1,58.5,59.2,1665,0
+TOON.US,D,20161207,000000,58.972,59.484,58.972,59.484,75,0
+TOON.US,D,20161208,000000,58.5,59.27,58,58.5,476.4,0
+TOON.US,D,20161209,000000,58.1,59.04,58,58,796.6,0
+TOON.US,D,20161212,000000,49.2,52.3,49.2,52.3,66.8,0
+TOON.US,D,20161213,000000,52,55,52,53.5,780,0
+TOON.US,D,20161214,000000,57.77,58,56,57.475,390,0
+TOON.US,D,20161215,000000,56.5,56.5,45,52,4824.7,0
+TOON.US,D,20161216,000000,60.9,63.9,58.052,59.904,5985.7,0
+TOON.US,D,20161219,000000,62.4,65.9,60.5,62.5,3786.5,0
+TOON.US,D,20161220,000000,63,63.399,58.6,60.008,1867,0
+TOON.US,D,20161221,000000,59.2,61.29,59.2,61.1,701.2,0
+TOON.US,D,20161222,000000,60,61.5,59.278,61.5,873,0
+TOON.US,D,20161223,000000,61.045,61.045,58,58,2063.2,0
+TOON.US,D,20161227,000000,59,59,57.8,57.8,1080.4,0
+TOON.US,D,20161228,000000,58,66,53,54.1,16929.7,0
+TOON.US,D,20161229,000000,59.5,59.5,55.1,55.4,142.3,0
+TOON.US,D,20161230,000000,57.999,57.999,54.1,54.1,181,0
+TOON.US,D,20170103,000000,55.655,57.899,55.083,55.083,244,0
+TOON.US,D,20170104,000000,55,57.583,55,56.3,448.4,0
+TOON.US,D,20170105,000000,55.5,56.609,54.101,56.275,625.6,0
+TOON.US,D,20170106,000000,56.2,58.1,56.2,57.3,420.6,0
+TOON.US,D,20170109,000000,58.016,58.016,48,51.2,4004.8,0
+TOON.US,D,20170110,000000,51.899,52,51.5,51.9,143,0
+TOON.US,D,20170111,000000,50.6,51.8,48.6,49.1,1203.8,0
+TOON.US,D,20170112,000000,50,54.9,50,51.8,3741.7,0
+TOON.US,D,20170113,000000,52,52,49,49.45,2074,0
+TOON.US,D,20170117,000000,49.743,50.7,49,49.8,867.7,0
+TOON.US,D,20170118,000000,50,51,49.001,50,1244.9,0
+TOON.US,D,20170119,000000,51,56.1,50.1,50.5,6639.7,0
+TOON.US,D,20170120,000000,50.1,52.324,50.1,51.098,444.6,0
+TOON.US,D,20170123,000000,50.7,51.4,49,49.2,3014.7,0
+TOON.US,D,20170124,000000,49.64,49.64,47.6,47.6,645.9,0
+TOON.US,D,20170125,000000,46.9,46.9,43.5,43.9,1509.6,0
+TOON.US,D,20170126,000000,44.457,44.457,38.5,38.5,2698.3,0
+TOON.US,D,20170127,000000,42,44,40.4,43.512,1342.5,0
+TOON.US,D,20170130,000000,45.3,49.252,45.3,49,1779.6,0
+TOON.US,D,20170131,000000,49,49,47.421,48.287,304.9,0
+TOON.US,D,20170201,000000,48.8,60.6,48.8,49.627,9566.7,0
+TOON.US,D,20170202,000000,50,50,47.5,47.837,1561.2,0
+TOON.US,D,20170203,000000,49,49,47.5,48,1074.7,0
+TOON.US,D,20170206,000000,48.447,48.49,47.5,48,518.6,0
+TOON.US,D,20170207,000000,47.501,47.7,46.25,47.5,2268.3,0
+TOON.US,D,20170208,000000,46.6,50,46.6,48.2,1946.1,0
+TOON.US,D,20170209,000000,48.1,54.9,48.1,51,8908.2,0
+TOON.US,D,20170210,000000,51,53,50.329,50.6,720.6,0
+TOON.US,D,20170213,000000,52.1,53,47,47,4776.8,0
+TOON.US,D,20170214,000000,47.4,47.4,46,46.331,636.8,0
+TOON.US,D,20170215,000000,46.299,46.5,45.001,46.3,2336.3,0
+TOON.US,D,20170216,000000,46.5,46.5,44.783,45.094,2227.7,0
+TOON.US,D,20170217,000000,45,47.354,45,46,335.8,0
+TOON.US,D,20170221,000000,43,47.1,43,44,2122.9,0
+TOON.US,D,20170222,000000,43,45,41.7,43,2133.5,0
+TOON.US,D,20170223,000000,43.7,44,43.2,43.2,440.9,0
+TOON.US,D,20170224,000000,45.2,45.2,43,43.35,714.2,0
+TOON.US,D,20170227,000000,44.8,44.8,41.872,42.779,749.5,0
+TOON.US,D,20170228,000000,44,44,42.5,42.6,447.8,0
+TOON.US,D,20170301,000000,42.1,44,42.1,43,382.7,0
+TOON.US,D,20170302,000000,43.7,43.8,39.1,39.1,2068.9,0
+TOON.US,D,20170303,000000,41.2,41.6,39,39.5,2720.7,0
+TOON.US,D,20170306,000000,40.2,40.45,39.5,40.4,331.7,0
+TOON.US,D,20170307,000000,40.299,40.299,36.5,39.1,1226,0
+TOON.US,D,20170308,000000,36.5,40,36.5,37.7,508.3,0
+TOON.US,D,20170309,000000,37,39.7,37,37.7,969.1,0
+TOON.US,D,20170310,000000,37.5,37.7,36.5,36.7,1944.2,0
+TOON.US,D,20170313,000000,36.5,39.5,36.5,39,3308.7,0
+TOON.US,D,20170314,000000,38.826,39.7,37.8,38.9,1260.2,0
+TOON.US,D,20170315,000000,38.4,40,38.4,39.4,876.1,0
+TOON.US,D,20170316,000000,37.8,41.4,37.8,40.5,664.3,0
+TOON.US,D,20170317,000000,40.5,41.084,36.6,36.7,2410.3,0
+TOON.US,D,20170320,000000,36.6,40,36.6,37.8,410.6,0
+TOON.US,D,20170321,000000,39.108,40.58,36.5,40.072,197.5,0
+TOON.US,D,20170322,000000,39.651,39.651,39.651,39.651,219.1,0
+TOON.US,D,20170323,000000,39.153,39.153,39.153,39.153,18.7,0
+TOON.US,D,20170324,000000,38.5,40.252,38.362,39.1,325.1,0
+TOON.US,D,20170327,000000,37.6,39.9,36.4,37.2,2630.7,0
+TOON.US,D,20170328,000000,36.4,40,36.4,37.8,3586.7,0
+TOON.US,D,20170329,000000,36.3,39.6,36.3,38.8,2192.6,0
+TOON.US,D,20170330,000000,39.4,39.8,37.9,38.6,3170.5,0
+TOON.US,D,20170331,000000,39.7,40,36.701,37.3,808.2,0
+TOON.US,D,20170403,000000,37,43.3,37,41.1,4532.1,0
+TOON.US,D,20170404,000000,42,42.364,40.2,42,1838.7,0
+TOON.US,D,20170405,000000,42.72,43.684,42,42.1,1410.1,0
+TOON.US,D,20170406,000000,42.8,45,42.6,42.9,454.7,0
+TOON.US,D,20170407,000000,45,45.799,44.1,45.1,2254.5,0
+TOON.US,D,20170410,000000,46.2,47.7,45.225,47.7,2759.9,0
+TOON.US,D,20170411,000000,47.3,48,45,46.6,1272.9,0
+TOON.US,D,20170412,000000,47.3,47.3,45.4,46.1,411.8,0
+TOON.US,D,20170413,000000,47.2,47.999,45.9,45.9,1288.4,0
+TOON.US,D,20170417,000000,45.6,45.8,45.5,45.5,320.9,0
+TOON.US,D,20170418,000000,47.613,48.315,46.5,48.315,78.4,0
+TOON.US,D,20170419,000000,47.4,48.5,46.2,48.4,1360,0
+TOON.US,D,20170420,000000,47.8,47.8,47.5,47.5,28.3,0
+TOON.US,D,20170421,000000,47.003,48.33,45.7,48.33,1468.1,0
+TOON.US,D,20170424,000000,47.4,48.4,46.299,46.5,1482.5,0
+TOON.US,D,20170425,000000,47.9,50.1,47.9,49.661,4925.1,0
+TOON.US,D,20170426,000000,50,50,46.2,48.9,4119.3,0
+TOON.US,D,20170427,000000,48.8,49.9,47.3,49.9,6632.9,0
+TOON.US,D,20170428,000000,48.3,49.8,48.3,49.8,742,0
+TOON.US,D,20170501,000000,49.7,49.7,47.5,48,3245.2,0
+TOON.US,D,20170502,000000,49.5,49.8,46.3,46.5,4324.9,0
+TOON.US,D,20170503,000000,46.6,48.5,46.2,46.5,4695.2,0
+TOON.US,D,20170504,000000,49.8,49.8,46.25,46.7,5306.1,0
+TOON.US,D,20170505,000000,48,49.2,46.5,46.5,3459.2,0
+TOON.US,D,20170508,000000,46,48,43.001,43.5,4223,0
+TOON.US,D,20170509,000000,42.5,45,40.3,41.4,2268,0
+TOON.US,D,20170510,000000,40.428,40.428,35.501,38.6,7766.7,0
+TOON.US,D,20170511,000000,38.5,40.6,38,38,590.1,0
+TOON.US,D,20170512,000000,38.5,39.49,38.3,38.3,1962.3,0
+TOON.US,D,20170515,000000,39,39,37.7,37.9,1423.8,0
+TOON.US,D,20170516,000000,38,39.4,37.7,38.5,2911.6,0
+TOON.US,D,20170517,000000,39,39,37.7,38.248,448.1,0
+TOON.US,D,20170518,000000,37.4,37.8,36,36.8,2036.7,0
+TOON.US,D,20170519,000000,36.031,38.4,36,36,1078.9,0
+TOON.US,D,20170522,000000,37.4,37.4,33.999,34,2692.1,0
+TOON.US,D,20170523,000000,33.8,35,32.5,34.9,1895.5,0
+TOON.US,D,20170524,000000,34.699,34.837,34,34,447.2,0
+TOON.US,D,20170525,000000,33.9,38.3,33.8,36.9,2092.9,0
+TOON.US,D,20170526,000000,38.6,38.6,35.3,38.4,257.9,0
+TOON.US,D,20170530,000000,38,39.6,36.7,39.2,1327.9,0
+TOON.US,D,20170531,000000,38.84,41.4,38.1,41.4,2540.7,0
+TOON.US,D,20170601,000000,42.4,42.4,38.5,39.8,2107.5,0
+TOON.US,D,20170602,000000,39.9,41.7,37,41.4,2980.7,0
+TOON.US,D,20170605,000000,41.5,41.5,40.1,40.8,1550.1,0
+TOON.US,D,20170606,000000,41,41.249,40.2,40.7,1050.3,0
+TOON.US,D,20170607,000000,41,41.5,40.5,41.3,1999.8,0
+TOON.US,D,20170609,000000,40.564,42,40.5,40.6,681.5,0
+TOON.US,D,20170612,000000,40.7,41.4,39.95,41.3,456.8,0
+TOON.US,D,20170613,000000,40.7,41.2,39.5,39.5,1879.5,0
+TOON.US,D,20170614,000000,40,40,39.5,39.86,579.4,0
+TOON.US,D,20170615,000000,40.8,40.9,39.5,39.5,382.1,0
+TOON.US,D,20170616,000000,39.5,41,35.05,36.9,2936.1,0
+TOON.US,D,20170619,000000,38.1,38.4,33.1,36.8,3728.2,0
+TOON.US,D,20170620,000000,37.5,39.5,35.5,35.7,5972,0
+TOON.US,D,20170621,000000,35.778,36.261,34.6,34.8,886,0
+TOON.US,D,20170622,000000,35.1,36.464,34.2,34.2,1487.5,0
+TOON.US,D,20170623,000000,34.7,36,32.5,34.9,3572.5,0
+TOON.US,D,20170626,000000,35,36.326,32.6,34,5530.6,0
+TOON.US,D,20170627,000000,34.01,34.8,33.5,34.379,2176.9,0
+TOON.US,D,20170628,000000,34.001,35,32.6,34.9,3656.9,0
+TOON.US,D,20170629,000000,35,36.7,34,34,7259.3,0
+TOON.US,D,20170630,000000,35,35,32.7,34.2,787.3,0
+TOON.US,D,20170703,000000,33,34.4,32.7,34.3,2460.8,0
+TOON.US,D,20170705,000000,35.1,36.6,32.7,32.9,4123.1,0
+TOON.US,D,20170706,000000,32.9,33,32.7,32.7,724.8,0
+TOON.US,D,20170707,000000,33.2,34.9,32.8,33.8,2661.9,0
+TOON.US,D,20170710,000000,33.8,35,32,32,4121.7,0
+TOON.US,D,20170711,000000,30.1,31,28.1,30,2224.8,0
+TOON.US,D,20170712,000000,29.8,31.9,29.8,30.6,798.5,0
+TOON.US,D,20170713,000000,31.2,31.53,28.6,30.799,2655.7,0
+TOON.US,D,20170714,000000,33.4,33.626,30.294,31.4,2625.6,0
+TOON.US,D,20170717,000000,31.4,33.3,31.361,33.3,549.5,0
+TOON.US,D,20170718,000000,32.2,32.8,31,31.3,1689.1,0
+TOON.US,D,20170719,000000,32,32.721,30.5,30.6,2508.1,0
+TOON.US,D,20170720,000000,31.392,33,30.6,31.4,6300.4,0
+TOON.US,D,20170721,000000,31.1,31.9,30.5,30.6,4281.9,0
+TOON.US,D,20170724,000000,33.319,33.5,31.101,31.9,1115.5,0
+TOON.US,D,20170725,000000,31.5,32.4,30.7,30.7,1602,0
+TOON.US,D,20170726,000000,31.6,31.8,31.3,31.8,50.8,0
+TOON.US,D,20170727,000000,31.767,31.767,31.1,31.1,160,0
+TOON.US,D,20170728,000000,31.399,31.5,31,31.5,588.1,0
+TOON.US,D,20170731,000000,31.5,34,30.2,33.9,4933.7,0
+TOON.US,D,20170801,000000,34,34,32.51,33.8,703.9,0
+TOON.US,D,20170802,000000,32.6,32.781,32.1,32.2,965,0
+TOON.US,D,20170803,000000,32.15,32.15,30.41,30.6,2123.5,0
+TOON.US,D,20170804,000000,31.399,33.4,31.399,33.2,4060.8,0
+TOON.US,D,20170807,000000,32.8,33.5,31.4,32.5,2821,0
+TOON.US,D,20170808,000000,32,32,31.746,31.9,402.8,0
+TOON.US,D,20170809,000000,31.8,31.9,30.4,31.5,7453.6,0
+TOON.US,D,20170810,000000,31.526,31.526,30.4,30.4,241.4,0
+TOON.US,D,20170811,000000,32.399,32.399,30.5,30.5,50.5,0
+TOON.US,D,20170814,000000,31.6,33.5,30.4,33.5,470.9,0
+TOON.US,D,20170815,000000,32.1,33.352,30.954,32,280.7,0
+TOON.US,D,20170816,000000,31.842,32,31.2,32,158.7,0
+TOON.US,D,20170817,000000,31.5,31.6,30.8,31.3,1422.6,0
+TOON.US,D,20170818,000000,31.9,33.5,31.549,33.5,1777.3,0
+TOON.US,D,20170821,000000,33,33,30.4,30.401,4214.2,0
+TOON.US,D,20170822,000000,31,31.1,30.1,30.4,2279.2,0
+TOON.US,D,20170823,000000,30.4,32.2,30,30,3776.3,0
+TOON.US,D,20170824,000000,30,30,30,30,29,0
+TOON.US,D,20170825,000000,29.8,30.65,29.499,30.6,532.2,0
+TOON.US,D,20170828,000000,29.78,31.83,28.93,30.3,1629.4,0
+TOON.US,D,20170829,000000,30.5,31.8,30.5,31.8,1754,0
+TOON.US,D,20170830,000000,31.8,32.1,30.3,32,1271.7,0
+TOON.US,D,20170831,000000,31.8,32.6,31.109,32.6,206.4,0
+TOON.US,D,20170901,000000,32.7,32.7,30.7,31,4396.7,0
+TOON.US,D,20170905,000000,31,31.9,30.621,31.9,479.1,0
+TOON.US,D,20170906,000000,31.9,33,30.9,30.9,344.8,0
+TOON.US,D,20170907,000000,32.1,32.884,32.1,32.401,724.2,0
+TOON.US,D,20170908,000000,32.793,32.899,30.7,32.4,2044.7,0
+TOON.US,D,20170911,000000,33,37.4,33,34.3,6484.2,0
+TOON.US,D,20170912,000000,35.4,36.5,33.3,36.4,3562.5,0
+TOON.US,D,20170913,000000,36.7,36.7,35.2,36.499,1287.2,0
+TOON.US,D,20170914,000000,34.5,36.5,34.5,36,674,0
+TOON.US,D,20170915,000000,36,38.046,36,36.1,781.4,0
+TOON.US,D,20170918,000000,37,38.8,36,38.7,1471.9,0
+TOON.US,D,20170919,000000,38.1,38.39,37.05,37.575,1599.3,0
+TOON.US,D,20170920,000000,37.8,37.8,36.1,36.1,3543.3,0
+TOON.US,D,20170921,000000,36.6,37.1,35.5,35.9,4676.7,0
+TOON.US,D,20170922,000000,35.7,36.4,35.22,36.3,1164.4,0
+TOON.US,D,20170925,000000,36.4,37.3,34.9,36.4,3658.6,0
+TOON.US,D,20170926,000000,41.2,43.7,36,39.6,20433.6,0
+TOON.US,D,20170927,000000,41,41,36.61,38.28,13014.5,0
+TOON.US,D,20170928,000000,37.8,41.5,37,40.3,15449.3,0
+TOON.US,D,20170929,000000,40.5,41.5,39.4,41.2,4361.6,0
+TOON.US,D,20171002,000000,41.3,41.5,36.7,37.7,6040.5,0
+TOON.US,D,20171003,000000,36,36,32.5,34.4,13354.4,0
+TOON.US,D,20171004,000000,33.201,34.622,33,33.8,4599.4,0
+TOON.US,D,20171005,000000,34,35.5,32.7,33.5,9046.1,0
+TOON.US,D,20171006,000000,32.9,33.5,32.1,33.1,2502.3,0
+TOON.US,D,20171009,000000,34,34.5,32.5,33.1,4473,0
+TOON.US,D,20171010,000000,33.175,33.5,32.5,33,1803.5,0
+TOON.US,D,20171011,000000,33.6,35.9,33.6,34.5,7671.3,0
+TOON.US,D,20171012,000000,34.6,35.9,34.6,35.1,5563.9,0
+TOON.US,D,20171013,000000,35.3,36.409,34.9,35.2,13619.1,0
+TOON.US,D,20171016,000000,35.7,38,35.2,36.4,15109.6,0
+TOON.US,D,20171017,000000,36.7,36.7,33.8,34,6043,0
+TOON.US,D,20171018,000000,34,34.694,33.7,34.1,1424.6,0
+TOON.US,D,20171019,000000,33.7,35,33.7,34.901,4335.3,0
+TOON.US,D,20171020,000000,35,35.499,32.5,32.5,10108.8,0
+TOON.US,D,20171023,000000,31.8,34,29.7,29.701,14038.6,0
+TOON.US,D,20171024,000000,30,30,28,28.7,8757,0
+TOON.US,D,20171025,000000,28.9,29.999,27.4,27.6,3321.3,0
+TOON.US,D,20171026,000000,28.7,31.1,28,29.2,3038.7,0
+TOON.US,D,20171027,000000,29.3,30.2,28.5,30.2,2410.5,0
+TOON.US,D,20171030,000000,30.3,31.9,28.355,31.2,6362.6,0
+TOON.US,D,20171031,000000,30,32.99,30,32.1,4820.8,0
+TOON.US,D,20171101,000000,31.8,32.7,30.9,32,3735.1,0
+TOON.US,D,20171102,000000,32.368,34.5,30.9,33,7993.4,0
+TOON.US,D,20171103,000000,32.3,34.799,32.3,33.901,5353.3,0
+TOON.US,D,20171106,000000,34.5,35.3,31.1,32.201,14788.8,0
+TOON.US,D,20171107,000000,32.2,34.3,32.1,32.1,4723.9,0
+TOON.US,D,20171108,000000,32.5,33.25,32.1,32.8,1844.5,0
+TOON.US,D,20171109,000000,32.4,33.55,31.4,31.4,3091.4,0
+TOON.US,D,20171110,000000,31.5,34,30,33.1,6443.3,0
+TOON.US,D,20171113,000000,32.7,32.7,31.2,31.2,591.2,0
+TOON.US,D,20171114,000000,31.9,32.05,27.8,28.601,7747.1,0
+TOON.US,D,20171115,000000,29.95,31.26,27.5,29.4,7866.5,0
+TOON.US,D,20171116,000000,29.827,31,28.519,28.6,2996.6,0
+TOON.US,D,20171117,000000,28.8,29.2,26.4,28.8,7757.5,0
+TOON.US,D,20171120,000000,29.8,29.8,27.5,27.7,430.2,0
+TOON.US,D,20171121,000000,27.8,28.603,27.5,28,1698.7,0
+TOON.US,D,20171122,000000,27.4,28.45,27,27.8,2355.8,0
+TOON.US,D,20171124,000000,28.01,28.5,27.9,28.5,91.1,0
+TOON.US,D,20171127,000000,28.1,28.899,27.3,28.751,2460.3,0
+TOON.US,D,20171128,000000,28.8,30.899,28.8,29.4,2322,0
+TOON.US,D,20171129,000000,29.5,30,27.3,29.5,2134,0
+TOON.US,D,20171130,000000,29.8,31.5,29.6,29.6,3568.3,0
+TOON.US,D,20171201,000000,30,30,28.7,29.4,518.3,0
+TOON.US,D,20171204,000000,29.668,29.9,27.85,29.6,724.7,0
+TOON.US,D,20171205,000000,29.833,30,28.5,29.8,3345.5,0
+TOON.US,D,20171206,000000,29.922,29.922,28.4,28.4,1012.6,0
+TOON.US,D,20171207,000000,30.131,30.131,28.3,29,5879.5,0
+TOON.US,D,20171208,000000,28.5,29.263,28.2,29.1,6638.3,0
+TOON.US,D,20171211,000000,28.9,28.9,26.1,26.6,11533.7,0
+TOON.US,D,20171212,000000,26.5,27.637,26.1,26.5,1553.2,0
+TOON.US,D,20171213,000000,27,27.8,25,25,10116.2,0
+TOON.US,D,20171214,000000,25.1,26.4,24.2,24.4,4948,0
+TOON.US,D,20171215,000000,24.6,25.8,20.1,24.3,7607.1,0
+TOON.US,D,20171218,000000,25,27.8,22.6,27.4,16939.5,0
+TOON.US,D,20171219,000000,28.8,28.8,25.1,26.8,5918.7,0
+TOON.US,D,20171220,000000,27.1,30,25.5,27.5,13910,0
+TOON.US,D,20171221,000000,27.4,27.899,24.301,27.45,11152.6,0
+TOON.US,D,20171222,000000,26.7,27.272,26,26.6,3581.4,0
+TOON.US,D,20171226,000000,25.9,27.1,24.75,25.8,3442.7,0
+TOON.US,D,20171227,000000,26,27.057,25,25.9,3171.5,0
+TOON.US,D,20171228,000000,26.156,27.4,24.5,25.7,1596.4,0
+TOON.US,D,20171229,000000,26.2,27.9,26.2,27.2,6660.1,0
+TOON.US,D,20180102,000000,28.7,29.6,27.6,27.6,2869.2,0
+TOON.US,D,20180103,000000,28.46,29.8,27.575,28.5,11975.2,0
+TOON.US,D,20180104,000000,28.1,29,26,26.144,7738.8,0
+TOON.US,D,20180105,000000,27,28.402,26.819,28.155,4046.8,0
+TOON.US,D,20180108,000000,28.4,29.85,28.4,28.4,3652,0
+TOON.US,D,20180109,000000,28.5,29.5,28.5,29.4,991.5,0
+TOON.US,D,20180110,000000,30,32.2,29.5,30,12583.2,0
+TOON.US,D,20180111,000000,30,32.3,30,30.5,2643.8,0
+TOON.US,D,20180112,000000,30.69,30.69,29.327,29.6,4464.7,0
+TOON.US,D,20180116,000000,30.4,30.649,28.201,30.1,5205.6,0
+TOON.US,D,20180117,000000,28.698,29.8,28.11,29.798,4063.3,0
+TOON.US,D,20180118,000000,28.561,29,28.311,28.9,2493.7,0
+TOON.US,D,20180119,000000,29,30,28.297,30,2589.8,0
+TOON.US,D,20180122,000000,30.6,30.9,28.426,29.5,12078.5,0
+TOON.US,D,20180123,000000,29.2,31.5,29.2,30.8,11012.5,0
+TOON.US,D,20180124,000000,29.815,30.799,29.815,30.2,1001.3,0
+TOON.US,D,20180125,000000,30.2,30.4,29.5,30.1,676.7,0
+TOON.US,D,20180126,000000,30.5,30.75,29.9,29.9,6623.1,0
+TOON.US,D,20180129,000000,30.299,30.4,28.485,29.1,3421.2,0
+TOON.US,D,20180130,000000,29.8,29.8,27.63,27.9,2348,0
+TOON.US,D,20180131,000000,28.5,28.5,26,27.1,6005.5,0
+TOON.US,D,20180201,000000,27.2,28.699,27.2,27.6,1658.1,0
+TOON.US,D,20180202,000000,27.082,29.6,27.082,27.1,4561.8,0
+TOON.US,D,20180205,000000,26.6,27.2,24.2,24.4,3448.8,0
+TOON.US,D,20180206,000000,24.2,26.3,24.2,26.3,2620.2,0
+TOON.US,D,20180207,000000,26.4,26.4,24,24.5,3282.3,0
+TOON.US,D,20180208,000000,24.9,25.2,24.9,24.9,1577.6,0
+TOON.US,D,20180209,000000,24.6,25.1,23.801,24.7,3803,0
+TOON.US,D,20180212,000000,24.6,25.799,24.469,25,2586.3,0
+TOON.US,D,20180213,000000,25,26.8,24.886,26.2,421.7,0
+TOON.US,D,20180214,000000,24.801,25.9,23.821,24.6,3625.6,0
+TOON.US,D,20180215,000000,24.75,25.2,24.1,25.2,641.6,0
+TOON.US,D,20180216,000000,24.428,25.507,24.22,25,1780.3,0
+TOON.US,D,20180220,000000,24.1,27.2,24.1,25.8,627.6,0
+TOON.US,D,20180221,000000,25.3,25.9,25.012,25.9,158.8,0
+TOON.US,D,20180222,000000,25.9,26.348,25.5,25.8,263.6,0
+TOON.US,D,20180223,000000,26,26,25.1,25.3,424.1,0
+TOON.US,D,20180226,000000,25.5,25.9,25.45,25.9,295.8,0
+TOON.US,D,20180227,000000,25.5,25.9,24.6,24.9,411.9,0
+TOON.US,D,20180228,000000,24.8,25,24.723,24.8,420.9,0
+TOON.US,D,20180301,000000,24.8,25,24.3,24.3,273.6,0
+TOON.US,D,20180302,000000,24.1,25.5,24,24.7,2735.6,0
+TOON.US,D,20180305,000000,25.5,25.991,24.4,25.3,2248.3,0
+TOON.US,D,20180306,000000,25.6,26,24.7,24.7,1050,0
+TOON.US,D,20180307,000000,24.6,24.6,22.6,23.2,5022.3,0
+TOON.US,D,20180308,000000,23.4,24.5,23.4,24.5,2811.9,0
+TOON.US,D,20180309,000000,25.2,25.5,24.1,24.304,5243.9,0
+TOON.US,D,20180312,000000,24.6,24.9,24.2,24.9,293.6,0
+TOON.US,D,20180313,000000,24.9,27.3,24.2,26.1,4255.3,0
+TOON.US,D,20180314,000000,26.4,29.59,26.4,28.7,8855.8,0
+TOON.US,D,20180315,000000,28.8,31,28,28,7318.1,0
+TOON.US,D,20180316,000000,28.2,28.747,28.185,28.5,970.8,0
+TOON.US,D,20180319,000000,29,29,27.2,27.3,501.4,0
+TOON.US,D,20180320,000000,27.5,28.5,27.5,28,385.6,0
+TOON.US,D,20180321,000000,28.2,28.2,28.1,28.1,525.3,0
+TOON.US,D,20180322,000000,28.3,28.3,25.9,27.5,999.4,0
+TOON.US,D,20180323,000000,27,28.5,27,27.2,1871.8,0
+TOON.US,D,20180326,000000,27.3,27.9,27.3,27.712,1964.5,0
+TOON.US,D,20180327,000000,27.646,28.5,27.39,27.5,5455.2,0
+TOON.US,D,20180328,000000,27.5,27.501,25.978,25.978,1543.6,0
+TOON.US,D,20180329,000000,25.701,28.2,25.701,28,947.5,0
+TOON.US,D,20180402,000000,28,28.3,27.701,28.2,916.2,0
+TOON.US,D,20180403,000000,29,29.5,28,28,4198.6,0
+TOON.US,D,20180404,000000,28,28.4,26.801,28.3,717.2,0
+TOON.US,D,20180405,000000,28.048,29.3,28,29,623.3,0
+TOON.US,D,20180406,000000,28.7,29,28.1,28.7,245.9,0
+TOON.US,D,20180409,000000,28.7,30.4,28.7,29.7,462.4,0
+TOON.US,D,20180410,000000,30.7,31,29.001,29.85,4305.6,0
+TOON.US,D,20180411,000000,28.6,29.999,28.5,28.6,1101.7,0
+TOON.US,D,20180412,000000,29,29,28.7,28.9,151,0
+TOON.US,D,20180413,000000,28.5,28.7,28.5,28.7,93.8,0
+TOON.US,D,20180416,000000,28.9,28.9,27.84,28.2,1070.8,0
+TOON.US,D,20180417,000000,28.323,32.6,28.322,30.3,11954.1,0
+TOON.US,D,20180418,000000,30.5,31.9,30.498,31.7,2943.1,0
+TOON.US,D,20180419,000000,31.1,31.399,30.501,31,858.2,0
+TOON.US,D,20180420,000000,30.999,30.999,30.1,30.8,586.3,0
+TOON.US,D,20180423,000000,30,30.42,30,30.2,1338.8,0
+TOON.US,D,20180424,000000,30.7,31.401,30.2,30.2,1648.9,0
+TOON.US,D,20180425,000000,30.4,30.7,30.101,30.35,883.8,0
+TOON.US,D,20180426,000000,30.11,30.79,30.11,30.3,789.5,0
+TOON.US,D,20180427,000000,30.3,30.7,30.3,30.3,367,0
+TOON.US,D,20180430,000000,30.3,32.5,29.9,32.5,4024.6,0
+TOON.US,D,20180501,000000,32.1,32.1,30.2,30.3,1105.4,0
+TOON.US,D,20180502,000000,30.3,30.5,29.753,30.5,884.1,0
+TOON.US,D,20180503,000000,28.8,30,26.846,27,3035.5,0
+TOON.US,D,20180504,000000,25.5,28.8,25.5,27.4,3992.4,0
+TOON.US,D,20180507,000000,28.094,28.1,28.094,28.1,30.6,0
+TOON.US,D,20180508,000000,28.4,28.4,26.748,27.108,257.2,0
+TOON.US,D,20180509,000000,27.5,28.2,27.1,27.7,1037,0
+TOON.US,D,20180510,000000,28.1,29.3,27.5,27.9,1182.3,0
+TOON.US,D,20180511,000000,28.578,30.476,28.1,28.1,536.8,0
+TOON.US,D,20180514,000000,28,29.889,27.001,27.9,1220.6,0
+TOON.US,D,20180515,000000,27.9,29,27.9,28.3,484.8,0
+TOON.US,D,20180516,000000,26.9,27.3,26.668,26.7,1969.9,0
+TOON.US,D,20180517,000000,26.7,27.2,26.7,26.8,563.3,0
+TOON.US,D,20180518,000000,26.7,27.507,26.7,26.8,1750.2,0
+TOON.US,D,20180521,000000,27.2,27.9,27.2,27.3,251,0
+TOON.US,D,20180522,000000,27.4,27.5,26.822,27.4,1423.6,0
+TOON.US,D,20180523,000000,27.1,27.202,27.001,27.001,102,0
+TOON.US,D,20180524,000000,27.21,27.5,27.21,27.4,144.9,0
+TOON.US,D,20180525,000000,27.5,27.6,27.34,27.6,89.1,0
+TOON.US,D,20180529,000000,27.6,27.6,27.5,27.5,494.2,0
+TOON.US,D,20180530,000000,27.5,29.8,27.5,27.6,3647.3,0
+TOON.US,D,20180531,000000,28.899,28.899,28.01,28.5,152.2,0
+TOON.US,D,20180601,000000,28.2,28.267,26.9,27.9,2683.9,0
+TOON.US,D,20180604,000000,28.7,29.6,27.9,28.1,566.4,0
+TOON.US,D,20180605,000000,28.6,28.8,26.4,27.9,2111.7,0
+TOON.US,D,20180606,000000,27.4,28.2,27.2,27.2,2813.3,0
+TOON.US,D,20180607,000000,28,29.5,28,29.399,1774.6,0
+TOON.US,D,20180608,000000,29.7,29.7,28.484,28.8,143.6,0
+TOON.US,D,20180611,000000,29.7,34.1,29.2,31.747,63593.8,0
+TOON.US,D,20180612,000000,31.5,31.59,27,29.8,66271.8,0
+TOON.US,D,20180613,000000,30,30.4,29.1,29.5,14360.5,0
+TOON.US,D,20180614,000000,29.3,30.29,28.1,30.1,7051.7,0
+TOON.US,D,20180615,000000,29.8,31.3,29.297,31,17796.9,0
+TOON.US,D,20180618,000000,31.1,34.4,30.191,31.301,28699.8,0
+TOON.US,D,20180619,000000,29.6,31.39,26,27.5,27937,0
+TOON.US,D,20180620,000000,27.5,27.955,25,27.6,18252.3,0
+TOON.US,D,20180621,000000,27.5,28.6,27,27.9,9909.6,0
+TOON.US,D,20180622,000000,27.8,27.8,26,26.5,3949.7,0
+TOON.US,D,20180625,000000,26.9,26.9,25.3,26.5,3015.3,0
+TOON.US,D,20180626,000000,26.001,26.49,25.801,26.131,3252.1,0
+TOON.US,D,20180627,000000,25.911,26.376,25.6,25.8,4561.8,0
+TOON.US,D,20180628,000000,25.67,25.67,24,24.379,8078.3,0
+TOON.US,D,20180629,000000,25,25,23,23.8,8904.9,0
+TOON.US,D,20180702,000000,23.9,23.9,20.9,21.9,6264.3,0
+TOON.US,D,20180703,000000,22.48,25.4,21.9,25.4,11533.4,0
+TOON.US,D,20180705,000000,25,25,23.701,23.8,3368.9,0
+TOON.US,D,20180706,000000,23.8,24.56,23.127,24.309,1191,0
+TOON.US,D,20180709,000000,24.4,24.87,23.801,24,1231,0
+TOON.US,D,20180710,000000,24.7,24.7,23.8,23.8,1403.3,0
+TOON.US,D,20180711,000000,24,24.2,23.5,23.9,1102.2,0
+TOON.US,D,20180712,000000,23.8,23.8,23.5,23.599,2545.5,0
+TOON.US,D,20180713,000000,23.01,24.6,23.01,23.9,982.4,0
+TOON.US,D,20180716,000000,23.9,24.668,23.101,24.3,643.8,0
+TOON.US,D,20180717,000000,24.676,25,24.11,24.3,1658.6,0
+TOON.US,D,20180718,000000,24.798,25.1,24.379,25.1,678.6,0
+TOON.US,D,20180719,000000,25.5,25.8,25,25.6,2373.5,0
+TOON.US,D,20180720,000000,26.355,26.594,25.9,26.1,725.3,0
+TOON.US,D,20180723,000000,25.35,26.473,25.1,26,1545.2,0
+TOON.US,D,20180724,000000,26.1,26.318,25.65,25.65,486.9,0
+TOON.US,D,20180725,000000,25.1,26.85,24.5,26.5,1355.7,0
+TOON.US,D,20180726,000000,26.3,26.3,25.5,25.5,31,0
+TOON.US,D,20180727,000000,25.5,26.373,25.1,25.457,1812.1,0
+TOON.US,D,20180730,000000,25.11,25.302,25.11,25.138,524.4,0
+TOON.US,D,20180731,000000,25.274,25.5,25.274,25.5,1092.5,0
+TOON.US,D,20180801,000000,25.99,25.99,25.77,25.77,31.4,0
+TOON.US,D,20180802,000000,25.4,25.57,25,25.008,1697.2,0
+TOON.US,D,20180803,000000,25.6,27.1,25.6,27.1,1633.9,0
+TOON.US,D,20180806,000000,26.532,27.4,26,26,1843.9,0
+TOON.US,D,20180807,000000,26,27.086,25.401,26.1,426.5,0
+TOON.US,D,20180808,000000,26.313,26.313,25.81,25.81,46.6,0
+TOON.US,D,20180809,000000,25.6,26.9,25.6,25.901,263.8,0
+TOON.US,D,20180810,000000,26.227,26.7,26.227,26.364,70,0
+TOON.US,D,20180813,000000,26.7,27,26.2,26.2,3001.1,0
+TOON.US,D,20180814,000000,26.9,27.64,26.741,27.6,1762.4,0
+TOON.US,D,20180815,000000,27.5,27.5,25,26,1714.6,0
+TOON.US,D,20180816,000000,25.742,25.808,25.4,25.4,140.3,0
+TOON.US,D,20180817,000000,25.5,25.5,25.5,25.5,20.6,0
+TOON.US,D,20180820,000000,25.5,25.5,24,24.1,774.9,0
+TOON.US,D,20180821,000000,24,24,21.8,23.2,7748.1,0
+TOON.US,D,20180822,000000,24.7,24.8,21.6,23.2,1639.3,0
+TOON.US,D,20180823,000000,22.4,23.5,21.436,22.2,1487.1,0
+TOON.US,D,20180824,000000,21.8,23.2,21.8,22.124,2267.8,0
+TOON.US,D,20180827,000000,23.1,23.4,22.5,23,653.9,0
+TOON.US,D,20180828,000000,23.3,24,23,23.8,1063.3,0
+TOON.US,D,20180829,000000,23.3,23.516,22.6,23.101,1728.2,0
+TOON.US,D,20180830,000000,23,23.299,23,23.1,1854,0
+TOON.US,D,20180831,000000,23.113,23.113,22.1,22.3,1026.2,0
+TOON.US,D,20180904,000000,22.3,22.5,21.501,22.5,1788.7,0
+TOON.US,D,20180905,000000,22.162,22.162,21.5,22,1630.6,0
+TOON.US,D,20180906,000000,21.5,21.5,20.4,21.4,2632.7,0
+TOON.US,D,20180907,000000,21.4,21.9,21.4,21.7,938.3,0
+TOON.US,D,20180910,000000,22,22.193,21.4,21.5,260.7,0
+TOON.US,D,20180911,000000,21.4,21.8,21.4,21.4,744.6,0
+TOON.US,D,20180912,000000,21.7,24.1,20.998,24.1,777.8,0
+TOON.US,D,20180913,000000,22.2,24.3,22.046,22.3,1278.8,0
+TOON.US,D,20180914,000000,23,23,22.1,22.2,757.4,0
+TOON.US,D,20180917,000000,23,23,21,21.3,2163.7,0
+TOON.US,D,20180918,000000,21.939,22.7,20.5,21.7,25648.4,0
+TOON.US,D,20180919,000000,21.909,21.909,21.1,21.1,689.8,0
+TOON.US,D,20180920,000000,20.406,23.1,20.4,21.9,3116.2,0
+TOON.US,D,20180921,000000,20.8,22.287,20.8,21,1930.8,0
+TOON.US,D,20180924,000000,21.2,21.534,20.742,21.2,728.2,0
+TOON.US,D,20180925,000000,21.4,21.9,20.9,20.9,868.9,0
+TOON.US,D,20180926,000000,21,21.457,20.89,20.89,567.1,0
+TOON.US,D,20180927,000000,20.8,20.86,20.5,20.5,1055,0
+TOON.US,D,20180928,000000,20.402,20.999,18.9,20.5,6497,0
+TOON.US,D,20181001,000000,20.5,22.8,20.5,22.1,2456.4,0
+TOON.US,D,20181002,000000,22,23.481,22,23.481,5668.2,0
+TOON.US,D,20181003,000000,23.2,23.434,22.11,23.2,1366.5,0
+TOON.US,D,20181004,000000,23.5,23.5,21.5,23.2,1052.2,0
+TOON.US,D,20181005,000000,23.1,23.2,22.2,23.2,319.5,0
+TOON.US,D,20181008,000000,22.74,25.3,22,23.919,8085.9,0
+TOON.US,D,20181009,000000,24,25.2,24,24,3168.4,0
+TOON.US,D,20181010,000000,24.2,25,22.8,22.8,4627.9,0
+TOON.US,D,20181011,000000,22.5,23.7,22,23.7,4622.1,0
+TOON.US,D,20181012,000000,22.8,23.32,22,23.3,3603,0
+TOON.US,D,20181015,000000,23.1,25.5,23,24.2,13608.6,0
+TOON.US,D,20181016,000000,23.7,25.06,23.3,24.7,4201.3,0
+TOON.US,D,20181017,000000,24.395,25.1,24.395,24.5,3042.1,0
+TOON.US,D,20181018,000000,23.901,24.95,23.901,24.6,1422.9,0
+TOON.US,D,20181019,000000,23.968,25.579,23.968,25,3613.7,0
+TOON.US,D,20181022,000000,24.04,25,24.04,24.9,2620.9,0
+TOON.US,D,20181023,000000,23.718,25.183,22.1,23.3,2240.1,0
+TOON.US,D,20181024,000000,23.1,23.821,22,22.3,2934,0
+TOON.US,D,20181025,000000,22.692,23.474,21.6,21.6,2105.5,0
+TOON.US,D,20181026,000000,21.7,21.7,20.8,20.8,1285.4,0
+TOON.US,D,20181029,000000,21.8,21.8,21.005,21.2,308.1,0
+TOON.US,D,20181030,000000,21.8,22.7,20.5,21.15,2558,0
+TOON.US,D,20181031,000000,21,21.994,20.7,20.7,806.2,0
+TOON.US,D,20181101,000000,22.1,23.029,21.9,22.724,986.7,0
+TOON.US,D,20181102,000000,22.9,23.887,22.9,23.2,180.7,0
+TOON.US,D,20181105,000000,24.3,24.885,23.2,24.6,693.6,0
+TOON.US,D,20181106,000000,24,25,20.4,22.1,2930.7,0
+TOON.US,D,20181107,000000,22.3,23.786,22.3,22.9,1506.2,0
+TOON.US,D,20181108,000000,22,23.786,22,23.1,282.8,0
+TOON.US,D,20181109,000000,22.697,23.006,21.1,21.1,2102.6,0
+TOON.US,D,20181112,000000,21.9,22.1,21,21.1,856.1,0
+TOON.US,D,20181113,000000,21.636,21.636,20.8,20.8,299.8,0
+TOON.US,D,20181114,000000,20.6,21.2,20.6,21.181,188.8,0
+TOON.US,D,20181115,000000,20.999,21.7,20.9,21.6,548.2,0
+TOON.US,D,20181116,000000,21.7,22.999,21.7,22.6,5176.8,0
+TOON.US,D,20181119,000000,23.3,23.8,22.1,23.8,5763.9,0
+TOON.US,D,20181120,000000,23.9,24.5,23.25,23.6,6658.9,0
+TOON.US,D,20181121,000000,24,24.1,22.1,23.7,4620.7,0
+TOON.US,D,20181123,000000,23.6,23.6,22.37,22.37,55.6,0
+TOON.US,D,20181126,000000,23.7,23.7,22.5,22.5,1730.2,0
+TOON.US,D,20181127,000000,23.7,24,22.5,22.9,3352.1,0
+TOON.US,D,20181128,000000,23.1,23.585,22.7,22.9,3899.4,0
+TOON.US,D,20181129,000000,22.8,23.399,22.7,22.9,1895.2,0
+TOON.US,D,20181130,000000,23,24,23,23.1,6536.7,0
+TOON.US,D,20181203,000000,23.3,24,23.3,23.8,1456.3,0
+TOON.US,D,20181204,000000,23.7,24.779,23.5,23.6,2470.6,0
+TOON.US,D,20181206,000000,23.6,24,23.2,23.2,154.5,0
+TOON.US,D,20181207,000000,23.8,25,23.8,25,4156.9,0
+TOON.US,D,20181210,000000,25,25.5,24.401,25.5,3280,0
+TOON.US,D,20181211,000000,25.5,26,24.003,24.5,3167.3,0
+TOON.US,D,20181212,000000,24.877,24.877,23.9,23.9,2559.3,0
+TOON.US,D,20181213,000000,23.7,24.4,23.1,23.1,256.8,0
+TOON.US,D,20181214,000000,23.1,24,23.1,24,256.7,0
+TOON.US,D,20181217,000000,24,24,22.8,22.8,1421.5,0
+TOON.US,D,20181218,000000,22.61,22.699,20.8,21.493,7760.6,0
+TOON.US,D,20181219,000000,21.6,21.82,20.8,20.8,1307,0
+TOON.US,D,20181220,000000,21.3,22.6,20.5,21.3,2750.9,0
+TOON.US,D,20181221,000000,22.036,22.2,20.8,20.9,1335.4,0
+TOON.US,D,20181224,000000,21.5,21.8,21,21,342,0
+TOON.US,D,20181226,000000,21.687,21.998,21.1,21.5,1093,0
+TOON.US,D,20181227,000000,21.4,22.7,21,21,991.6,0
+TOON.US,D,20181228,000000,21.3,21.899,20.5,20.5,1941.3,0
+TOON.US,D,20181231,000000,20.9,22.1,20.6,21.5,4079.3,0
+TOON.US,D,20190102,000000,21.45,23,21.45,22.9,287.5,0
+TOON.US,D,20190103,000000,23.7,24.305,23.55,24.163,4270.1,0
+TOON.US,D,20190104,000000,25.5,25.5,24.001,24.4,9760.1,0
+TOON.US,D,20190107,000000,24.6,24.95,24.2,24.3,1046.1,0
+TOON.US,D,20190108,000000,24.4,24.8,23.819,24.6,659.8,0
+TOON.US,D,20190109,000000,24.5,24.5,24,24.1,1481.3,0
+TOON.US,D,20190110,000000,24.299,24.299,22.2,22.2,1406.6,0
+TOON.US,D,20190111,000000,22.3,24.3,22.3,24,2885.2,0
+TOON.US,D,20190114,000000,24.3,25.2,23.6,23.9,1653.4,0
+TOON.US,D,20190115,000000,23.9,25.3,23.9,24.8,6876.5,0
+TOON.US,D,20190116,000000,25.4,26,25,26,1264.1,0
+TOON.US,D,20190117,000000,25.999,27.918,25.5,25.5,27894.6,0
+TOON.US,D,20190118,000000,26,26.9,25.928,26.3,1842.4,0
+TOON.US,D,20190122,000000,26.7,27.098,24.7,24.7,7639.3,0
+TOON.US,D,20190123,000000,24.8,26,24.8,26,2250,0
+TOON.US,D,20190124,000000,25.6,26,25,25.7,5482.7,0
+TOON.US,D,20190125,000000,24.879,25.176,24.3,24.3,2361.2,0
+TOON.US,D,20190128,000000,24.1,25,24.1,24.7,732.8,0
+TOON.US,D,20190129,000000,24.3,24.875,24.11,24.6,373.5,0
+TOON.US,D,20190130,000000,24.9,24.9,24.5,24.897,955.2,0
+TOON.US,D,20190131,000000,24.6,25,24.3,25,1156.8,0
+TOON.US,D,20190201,000000,24.6,24.854,24.1,24.1,1222.5,0
+TOON.US,D,20190204,000000,24,24.4,24,24.3,2372.2,0
+TOON.US,D,20190205,000000,24,24.481,24,24,1156.3,0
+TOON.US,D,20190206,000000,24,24.421,24,24.3,1966.3,0
+TOON.US,D,20190207,000000,24.7,25.3,24,24.201,2234.4,0
+TOON.US,D,20190208,000000,24.2,24.2,22.8,22.8,4989,0
+TOON.US,D,20190211,000000,22.8,22.9,22.2,22.2,895.7,0
+TOON.US,D,20190212,000000,22.956,22.956,22,22.3,519.5,0
+TOON.US,D,20190213,000000,22.6,23.2,21.2,23.2,5255.9,0
+TOON.US,D,20190214,000000,22.026,22.5,21.9,22,3876,0
+TOON.US,D,20190215,000000,21.5,21.5,16.296,20.3,18566.7,0
+TOON.US,D,20190219,000000,21,21.2,20.313,20.8,3979.4,0
+TOON.US,D,20190220,000000,20.885,21,20.38,20.6,795.1,0
+TOON.US,D,20190221,000000,20.5,20.5,20.35,20.5,529.5,0
+TOON.US,D,20190222,000000,20.6,21,20.4,21,2817.4,0
+TOON.US,D,20190225,000000,21.2,21.2,20.5,20.9,3884.3,0
+TOON.US,D,20190226,000000,20.6,20.7,20.4,20.4,1213.9,0
+TOON.US,D,20190227,000000,20.5,20.5,19.7,20.4,2291,0
+TOON.US,D,20190228,000000,20.7,20.9,20,20.9,2488.1,0
+TOON.US,D,20190301,000000,20.9,21,20.303,20.5,3815.1,0
+TOON.US,D,20190304,000000,21,21.2,20.8,21,6796.2,0
+TOON.US,D,20190305,000000,21,21,20.6,20.6,4431.1,0
+TOON.US,D,20190306,000000,20.8,20.965,19.3,20.6,2298.8,0
+TOON.US,D,20190307,000000,20.6,20.603,19.9,19.9,1378.1,0
+TOON.US,D,20190308,000000,20.1,20.5,19.4,20,1121.5,0
+TOON.US,D,20190311,000000,20.6,20.6,19,20,3001.1,0
+TOON.US,D,20190312,000000,20,20.3,18.35,19.6,3937.6,0
+TOON.US,D,20190313,000000,19.2,20.6,19.2,20,10848.7,0
+TOON.US,D,20190314,000000,20,20,19.1,19.6,4898.2,0
+TOON.US,D,20190315,000000,20,20.188,19,19,3630.4,0
+TOON.US,D,20190318,000000,19.4,20.3,19.4,19.7,5249.1,0
+TOON.US,D,20190319,000000,19.9,20.2,19.2,19.3,1705.9,0
+TOON.US,D,20190320,000000,19.3,20,19.3,19.8,2759.4,0
+TOON.US,D,20190321,000000,19.9,20,19.6,19.8,2599.9,0
+TOON.US,D,20190322,000000,19.7,19.9,19.001,19.8,1063.9,0
+TOON.US,D,20190325,000000,20,20.2,19.5,20,6431.8,0
+TOON.US,D,20190326,000000,20,20.2,19.6,19.8,3692.1,0
+TOON.US,D,20190327,000000,19.9,20,19.607,20,2085.5,0
+TOON.US,D,20190328,000000,20,20,19.605,19.9,2017.7,0
+TOON.US,D,20190329,000000,20,20,19.5,19.7,2102.7,0
+TOON.US,D,20190401,000000,19.9,20.246,19.7,20,15077.7,0
+TOON.US,D,20190402,000000,20,20,19.3,19.9,5548.8,0
+TOON.US,D,20190403,000000,20,20,19.3,19.8,3725.8,0
+TOON.US,D,20190404,000000,19.7,20,19.5,20,1782.5,0
+TOON.US,D,20190405,000000,19.7,19.7,19.198,19.3,2287.3,0
+TOON.US,D,20190408,000000,19.4,20,19.33,19.7,4798.5,0
+TOON.US,D,20190409,000000,19.6,19.6,19.3,19.4,1382.9,0
+TOON.US,D,20190410,000000,19.4,19.5,19.2,19.2,805.5,0
+TOON.US,D,20190411,000000,19.2,19.4,18.5,19,1100.9,0
+TOON.US,D,20190412,000000,18.9,19.9,18.801,19.8,5997.8,0
+TOON.US,D,20190415,000000,19.9,20.5,19.5,19.9,18752.7,0
+TOON.US,D,20190416,000000,19.9,20.1,19.61,19.9,13731.3,0
+TOON.US,D,20190417,000000,20,20.101,19.8,19.8,4089.8,0
+TOON.US,D,20190418,000000,19.8,19.9,19.7,19.9,770.8,0
+TOON.US,D,20190422,000000,20,20.05,19.7,19.8,4122.5,0
+TOON.US,D,20190423,000000,19.8,19.95,19.729,19.85,1057.6,0
+TOON.US,D,20190424,000000,19.999,20,19.9,19.9,2661.1,0
+TOON.US,D,20190425,000000,20.1,20.1,19.8,19.9,1084.3,0
+TOON.US,D,20190426,000000,19.802,19.9,19.4,19.4,2362.6,0
+TOON.US,D,20190429,000000,19.4,19.9,19.4,19.7,1022,0
+TOON.US,D,20190430,000000,19.8,19.8,19.799,19.8,191.8,0
+TOON.US,D,20190501,000000,19.7,19.9,19.5,19.5,1569.9,0
+TOON.US,D,20190502,000000,19.684,19.8,19.5,19.5,2458.2,0
+TOON.US,D,20190503,000000,19.4,19.5,19.2,19.2,1051.9,0
+TOON.US,D,20190506,000000,19.2,19.597,18.521,18.7,1456.7,0
+TOON.US,D,20190507,000000,18.7,19.3,18.5,19.3,1805.8,0
+TOON.US,D,20190508,000000,19,23.3,19,20.5,53395,0
+TOON.US,D,20190509,000000,20.4,20.4,19.2,19.5,25633.9,0
+TOON.US,D,20190510,000000,19.5,19.8,18.7,19.1,15819.6,0
+TOON.US,D,20190513,000000,19.2,19.4,17.7,18.3,5858,0
+TOON.US,D,20190514,000000,18.877,18.877,17.734,17.8,6763.1,0
+TOON.US,D,20190515,000000,18.1,19,17.6,17.6,2248.5,0
+TOON.US,D,20190516,000000,17.7,17.7,10.4,16.785,14576.8,0
+TOON.US,D,20190517,000000,17.6,18.6,17.5,17.9,14284.3,0
+TOON.US,D,20190520,000000,17.5,17.899,16.001,16.4,10390.9,0
+TOON.US,D,20190521,000000,16.9,17.4,16.9,17.4,1949.2,0
+TOON.US,D,20190522,000000,17.5,17.5,16.7,16.9,5364.2,0
+TOON.US,D,20190523,000000,16.9,19.5,16.9,19,10957.4,0
+TOON.US,D,20190524,000000,18.9,19.4,18.148,18.4,5529.3,0
+TOON.US,D,20190528,000000,18.3,19.2,18.2,18.4,2778.8,0
+TOON.US,D,20190529,000000,18.3,19.138,18.3,18.9,6998.1,0
+TOON.US,D,20190530,000000,19,19,18.201,18.4,7633.1,0
+TOON.US,D,20190531,000000,18.4,18.4,18,18,4782.4,0
+TOON.US,D,20190603,000000,18.2,18.4,16.507,17.3,5167.4,0
+TOON.US,D,20190604,000000,17.5,18.793,17.087,17.695,2627.5,0
+TOON.US,D,20190605,000000,16.6,18.6,16.3,17.9,2604.4,0
+TOON.US,D,20190606,000000,17.6,17.8,16.5,17.8,1588.8,0
+TOON.US,D,20190607,000000,17.1,17.4,16.54,17,2082.8,0
+TOON.US,D,20190610,000000,16.9,18,16.101,17.5,4989.6,0
+TOON.US,D,20190611,000000,17.302,17.843,16.9,17.3,3226.3,0
+TOON.US,D,20190612,000000,17.6,17.6,16.331,17,1858,0
+TOON.US,D,20190613,000000,16.9,16.9,16.4,16.4,1855.9,0
+TOON.US,D,20190614,000000,16.5,17,16.5,17,252.5,0
+TOON.US,D,20190617,000000,16.404,16.678,15.6,16.5,4021.3,0
+TOON.US,D,20190618,000000,16.1,16.6,16.1,16.432,1476.9,0
+TOON.US,D,20190619,000000,16.5,16.85,15.694,15.7,2027.2,0
+TOON.US,D,20190620,000000,15.971,16.056,15.2,15.3,1686.9,0
+TOON.US,D,20190621,000000,15.3,15.781,15.2,15.2,1497.4,0
+TOON.US,D,20190624,000000,15.5,16.3,15.5,15.9,3202.2,0
+TOON.US,D,20190625,000000,15.6,15.947,15.5,15.5,1714.9,0
+TOON.US,D,20190626,000000,15.5,15.5,14.5,14.8,11041.5,0
+TOON.US,D,20190627,000000,15.1,15.2,13.3,13.3,1400.5,0
+TOON.US,D,20190628,000000,13.6,15.6,13.6,13.9,6336.3,0
+TOON.US,D,20190701,000000,14.6,15.4,14.544,15,5260.4,0
+TOON.US,D,20190702,000000,15.3,15.7,14.5,14.5,4186.8,0
+TOON.US,D,20190703,000000,14.4,15.226,14.4,14.7,472.9,0
+TOON.US,D,20190705,000000,15,15.328,14.3,14.4,2315.4,0
+TOON.US,D,20190708,000000,14.5,14.5,13.2,13.2,5456.2,0
+TOON.US,D,20190709,000000,13.6,14,13.5,13.6,967.7,0
+TOON.US,D,20190710,000000,13.7,13.7,13,13.2,6381.7,0
+TOON.US,D,20190711,000000,13.1,14,13.1,13.549,2503.3,0
+TOON.US,D,20190712,000000,13,13,11.6,12.2,23131.4,0
+TOON.US,D,20190715,000000,12.1,12.357,11.5,11.5,4211.6,0
+TOON.US,D,20190716,000000,11.4,11.756,11.304,11.7,8647.1,0
+TOON.US,D,20190717,000000,11.2,12,11.2,11.8,9357.3,0
+TOON.US,D,20190718,000000,11.4,11.8,11,11.4,2616.3,0
+TOON.US,D,20190719,000000,11.2,11.45,11.1,11.1,2317.2,0
+TOON.US,D,20190722,000000,10.4,11.2,10.1,10.4,13982.8,0
+TOON.US,D,20190723,000000,10,10,8.1,9.123,35337.6,0
+TOON.US,D,20190724,000000,7.951,9.4,7.9,7.951,34254.2,0
+TOON.US,D,20190725,000000,8.2,8.8,8.124,8.5,18737.8,0
+TOON.US,D,20190726,000000,8.5,8.501,8.13,8.3,5918.8,0
+TOON.US,D,20190729,000000,8.38,8.9,8.38,8.4,12159.3,0
+TOON.US,D,20190730,000000,8.4,8.499,8,8.116,10607.2,0
+TOON.US,D,20190731,000000,8.189,8.3,7.919,7.919,7543.2,0
+TOON.US,D,20190801,000000,8.011,8.45,7.924,8.3,8885.4,0
+TOON.US,D,20190802,000000,8.408,8.45,7.828,8.1,2228.3,0
+TOON.US,D,20190805,000000,7.91,8.35,7.5,7.811,11216.2,0
+TOON.US,D,20190806,000000,7.873,7.873,6.601,6.799,7892.2,0
+TOON.US,D,20190807,000000,7.5,7.5,5.83,6.33,12623.2,0
+TOON.US,D,20190808,000000,5.26,6.08,5.252,5.26,35904.9,0
+TOON.US,D,20190809,000000,9,9,6.01,6.3012,83659.3,0
+TOON.US,D,20190812,000000,6.5,7.5,6.2,7.19,37185.2,0
+TOON.US,D,20190813,000000,7.106,7.38,6.557,7.38,14285.1,0
+TOON.US,D,20190814,000000,6.7,7.85,6.301,7.799,11648.7,0
+TOON.US,D,20190815,000000,7.85,8,7.2,8,12570.4,0
+TOON.US,D,20190816,000000,8,8,7,7,9787.5,0
+TOON.US,D,20190819,000000,7,8.35,6.701,8.114,33288.2,0
+TOON.US,D,20190820,000000,8.8,9,7.311,8.152,26191.7,0
+TOON.US,D,20190821,000000,8.8,8.8,7.602,8.15,16598.6,0
+TOON.US,D,20190822,000000,8,8,7.4,7.409,10908.1,0
+TOON.US,D,20190823,000000,7.563,7.563,6.11,6.304,14122.8,0
+TOON.US,D,20190826,000000,6.507,8,6.507,6.701,21947.8,0
+TOON.US,D,20190827,000000,6.9,6.9,6.5,6.5568,6960.6,0
+TOON.US,D,20190828,000000,6.5,6.7,6.15,6.523,4787.2,0
+TOON.US,D,20190829,000000,6.5,6.842,6.5,6.563,9458.3,0
+TOON.US,D,20190830,000000,6.78,6.78,6.242,6.58,3012.6,0
+TOON.US,D,20190903,000000,6.68,6.8,6.511,6.7,7711.6,0
+TOON.US,D,20190904,000000,6.699,7.15,6.502,6.99,5102.9,0
+TOON.US,D,20190905,000000,6.99,7.198,6.5,7,8923.7,0
+TOON.US,D,20190906,000000,6.98,7.25,6.41,6.63,7841.3,0
+TOON.US,D,20190909,000000,6.98,7.25,6.3,7,8162.9,0
+TOON.US,D,20190910,000000,6.9,7,6.401,6.853,3933.1,0
+TOON.US,D,20190911,000000,6.869,7.689,6.55,7.401,10802.9,0
+TOON.US,D,20190912,000000,8,8,7,7.5,6198.8,0
+TOON.US,D,20190913,000000,7.8,8.19,7.4,7.815,3711,0
+TOON.US,D,20190916,000000,8.2,8.595,8.003,8.461,8389.9,0
+TOON.US,D,20190917,000000,8.588,8.6,7.41,7.511,4336.8,0
+TOON.US,D,20190918,000000,8.28,8.28,7.41,8,2958.5,0
+TOON.US,D,20190919,000000,8.3,8.3,7.45,8.2,12725.4,0
+TOON.US,D,20190920,000000,8.2,8.2,7.151,7.807,6302.5,0
+TOON.US,D,20190923,000000,7.489,7.95,7.2327,7.8,3636.7,0
+TOON.US,D,20190924,000000,7.8,7.8,7.11,7.278,6448.7,0
+TOON.US,D,20190925,000000,7.1187,7.2,6.511,7.2,1356.1,0
+TOON.US,D,20190926,000000,6.99,7.1881,6.601,7.1881,2027.3,0
+TOON.US,D,20190927,000000,6.525,7.2,6.525,6.675,7054.6,0
+TOON.US,D,20190930,000000,6.7,6.999,6.15,6.421,8215.5,0
+TOON.US,D,20191001,000000,6.153,6.762,6.153,6.443,708.1,0
+TOON.US,D,20191002,000000,6.4,7.388,6.21,6.9,17770.2,0
+TOON.US,D,20191003,000000,7.35,8.7,7.201,8.678,38208.3,0
+TOON.US,D,20191004,000000,9,10.6,7.73,8.2,79312.9,0
+TOON.US,D,20191007,000000,8.01,8.3,8,8.1,10516.8,0
+TOON.US,D,20191008,000000,8.4,8.5,7.55,7.9,18728.5,0
+TOON.US,D,20191009,000000,8.3783,8.68,7.5,7.97,2869.4,0
+TOON.US,D,20191010,000000,7.672,8.1,6.72,7.437,6611.6,0
+TOON.US,D,20191011,000000,7.5,8,7.5,7.86,1998.9,0
+TOON.US,D,20191014,000000,8.5,9.9,8.2,8.3,144347,0
+TOON.US,D,20191015,000000,8.397,9.4,8.2,8.5,45111.9,0
+TOON.US,D,20191016,000000,8.5,9,8.006,8.3,10190.1,0
+TOON.US,D,20191017,000000,8.3,8.304,7.6,7.6,23379.3,0
+TOON.US,D,20191018,000000,8.009,8.2,7.1498,7.2983,22465.6,0
+TOON.US,D,20191021,000000,7.6,8,7.321,7.492,7127.3,0
+TOON.US,D,20191022,000000,7.677,7.7747,7.3,7.7,5117.6,0
+TOON.US,D,20191023,000000,7.584,7.6,7.0167,7.05,6602.6,0
+TOON.US,D,20191024,000000,7.288,7.288,6.7,6.78,20553.4,0
+TOON.US,D,20191025,000000,6.9913,7.2,6.55,6.7,9867,0
+TOON.US,D,20191028,000000,6.8,7.1,6.7,7.07,5456.8,0
+TOON.US,D,20191029,000000,7.288,7.288,6.61,6.856,4936.3,0
+TOON.US,D,20191030,000000,6.798,6.8261,6.526,6.587,3828.3,0
+TOON.US,D,20191031,000000,6.55,6.56,6.4,6.5,3255.1,0
+TOON.US,D,20191101,000000,6.5,6.6,6.3,6.526,22862.5,0
+TOON.US,D,20191104,000000,6.6,6.6,6.4,6.53,5638.6,0
+TOON.US,D,20191105,000000,6.501,6.6875,6.475,6.507,3132.3,0
+TOON.US,D,20191106,000000,6.4,6.498,6.4,6.498,1780.8,0
+TOON.US,D,20191107,000000,6.41,7,6.31,6.311,14845.4,0
+TOON.US,D,20191108,000000,6.31,6.5,6.31,6.41,6910.7,0
+TOON.US,D,20191111,000000,6.5,6.5,5.9,6,7024.8,0
+TOON.US,D,20191112,000000,5.999,6.399,5.275,5.62,26998.3,0
+TOON.US,D,20191113,000000,5.769,6.6,5.769,6.5,14396.4,0
+TOON.US,D,20191114,000000,6.6,6.6,6.2,6.55,5451.9,0
+TOON.US,D,20191115,000000,7.5,8.9,6.406,6.776,148330.5,0
+TOON.US,D,20191118,000000,7,7,5,6.25,27508.2,0
+TOON.US,D,20191119,000000,6.208,6.25,5.5,5.6,15221.2,0
+TOON.US,D,20191120,000000,5.51,6,5.25,5.6,9501.4,0
+TOON.US,D,20191121,000000,4.2,4.2,3,3.43,243267.6,0
+TOON.US,D,20191122,000000,3.35,3.35,2.64,2.64,158419.1,0
+TOON.US,D,20191125,000000,2.845,2.868,2.403,2.59,82598.6,0
+TOON.US,D,20191126,000000,2.5,2.66,2.499,2.6,22917.8,0
+TOON.US,D,20191127,000000,2.73,2.95,2.601,2.949,73005.4,0
+TOON.US,D,20191129,000000,3.1,3.14,2.651,2.7255,44047,0
+TOON.US,D,20191202,000000,2.862,3.05,2.7,2.825,34661.9,0
+TOON.US,D,20191203,000000,3,3.5,2.9,3.15,36046.4,0
+TOON.US,D,20191204,000000,3.061,3.39569,3.005,3.232,31564.9,0
+TOON.US,D,20191205,000000,3.4,3.5,3.14,3.145,13674.4,0
+TOON.US,D,20191206,000000,3.1,3.288,2.92,2.993,25186.9,0
+TOON.US,D,20191209,000000,3,3.29,2.978,3.08268,19445.7,0
+TOON.US,D,20191210,000000,3.137,3.25,2.95,3.099,22214.1,0
+TOON.US,D,20191211,000000,3.026,3.29,2.9,3.199,33376.3,0
+TOON.US,D,20191212,000000,3.5,3.5,3.015,3.279,35229.7,0
+TOON.US,D,20191213,000000,3.22,3.3,3,3,28644.7,0
+TOON.US,D,20191216,000000,2.3,2.3,1.917,2.1,201624.2,0
+TOON.US,D,20191217,000000,2.2,2.3,2.01,2.02,57660.5,0
+TOON.US,D,20191218,000000,2.1,2.2,2,2.069,78401.8,0
+TOON.US,D,20191219,000000,2.1,2.19,2.03,2.067,56807.3,0
+TOON.US,D,20191220,000000,2.1,2.145,2,2.011,61537.4,0
+TOON.US,D,20191223,000000,2.1,2.3,2.023,2.2,66930.8,0
+TOON.US,D,20191224,000000,2.11,2.2,2.055,2.097,19782.8,0
+TOON.US,D,20191226,000000,2.2,2.2,2.061,2.077,38586.2,0
+TOON.US,D,20191227,000000,2.1,2.5,2.09,2.219,86261.8,0
+TOON.US,D,20191230,000000,2.4,2.5,2.3,2.416,39745.2,0
+TOON.US,D,20191231,000000,2.5,2.9,2.45,2.727,93733.4,0
+TOON.US,D,20200102,000000,3,3.1,2.75,2.851,103234.9,0
+TOON.US,D,20200103,000000,2.8,2.94,2.6,2.7,55767.2,0
+TOON.US,D,20200106,000000,2.8,4.08,2.65,3.7,413922.5,0
+TOON.US,D,20200107,000000,3.79,3.8,2.8,3.59949,148211.1,0
+TOON.US,D,20200108,000000,3.4,3.49,3.035,3.35,51592.5,0
+TOON.US,D,20200109,000000,3.535,3.535,2.9,2.911,54384.4,0
+TOON.US,D,20200110,000000,3.2,3.2,2.955,3.186,31750.8,0
+TOON.US,D,20200113,000000,3.186,3.186,2.955,3,26888,0
+TOON.US,D,20200114,000000,3,3.05,2.81,2.911,38127.1,0
+TOON.US,D,20200115,000000,2.9,3.1,2.86,3.06,31921.3,0
+TOON.US,D,20200116,000000,3.028,3.45841,3.002,3.4,71668.2,0
+TOON.US,D,20200117,000000,3.2,3.4,3.011,3.05,31092,0
+TOON.US,D,20200121,000000,3.25,3.3,3.101,3.29935,21199,0
+TOON.US,D,20200122,000000,3.4,4.7,3.29,4.195,514431.2,0
+TOON.US,D,20200123,000000,4,4.19,3.4,3.575,218184,0
+TOON.US,D,20200124,000000,3.75,3.75,2.9,3.10504,129095.6,0
+TOON.US,D,20200127,000000,3,3.966,2.915,3.176,57486.2,0
+TOON.US,D,20200128,000000,3.496,3.496,3.17,3.301,62714.9,0
+TOON.US,D,20200129,000000,3.371,3.496,3.18,3.45,45867.5,0
+TOON.US,D,20200130,000000,3.25,3.48,3.05,3.224,30465.3,0
+TOON.US,D,20200131,000000,3.238,3.3,3.05,3.1,13289.4,0
+TOON.US,D,20200203,000000,3.10501,3.22,2.918,3.073,33566,0
+TOON.US,D,20200204,000000,3.09,3.22,2.905,3.2,30737.5,0
+TOON.US,D,20200205,000000,3.2,3.22,2.95,3.11507,17571.5,0
+TOON.US,D,20200206,000000,3.085,3.45,3.054,3.202,57115.5,0
+TOON.US,D,20200207,000000,3.4,3.4,3.09,3.09,25812.4,0
+TOON.US,D,20200210,000000,3.198,3.198,3.036,3.076,12055.5,0
+TOON.US,D,20200211,000000,3.05,3.2,2.86,3.003,32195.2,0
+TOON.US,D,20200212,000000,3.049,3.049,2.65,2.855,29982.5,0
+TOON.US,D,20200213,000000,3,3,2.703,2.799,24880.1,0
+TOON.US,D,20200214,000000,2.85,2.949,2.7,2.897,42553,0
+TOON.US,D,20200218,000000,2.8,2.951,2.74,2.89868,30120.2,0
+TOON.US,D,20200219,000000,3,3.0633,2.9,3.005,44914.9,0
+TOON.US,D,20200220,000000,3.01,3.188,2.9,3.145,24936.4,0
+TOON.US,D,20200221,000000,3.188,3.25,2.931,3.015,61947.5,0
+TOON.US,D,20200224,000000,3.09,3.09,2.85,2.89,44751.7,0
+TOON.US,D,20200225,000000,2.905,3,2.8,2.85,23322,0
+TOON.US,D,20200226,000000,2.9,2.94899,2.81,2.8879,20385.4,0
+TOON.US,D,20200227,000000,2.85,3,2.31,2.9,35328.1,0
+TOON.US,D,20200228,000000,3,3.2,2.7,2.815,32574.7,0
+TOON.US,D,20200302,000000,2.971,2.9874,2.3,2.779,34280.7,0
+TOON.US,D,20200303,000000,2.74,2.778,2.53,2.671,23695.3,0
+TOON.US,D,20200304,000000,2.9,2.9,2.437,2.73,6008.9,0
+TOON.US,D,20200305,000000,2.73,2.962,2.51,2.9,24564.5,0
+TOON.US,D,20200306,000000,2.851,3,2.8,2.825,29994.4,0
+TOON.US,D,20200309,000000,2.65,2.949,2.499,2.499,42488.2,0
+TOON.US,D,20200310,000000,2.65,2.7,2.55,2.558,19744.4,0
+TOON.US,D,20200311,000000,2.6,2.7,2.35,2.4,26515,0
+TOON.US,D,20200312,000000,2.31,2.4,0.516,2.1,50480.1,0
+TOON.US,D,20200313,000000,2.2,2.6,2,2.238,20978.7,0
+TOON.US,D,20200316,000000,2.31,2.31,1.879,2.1,45899.6,0
+TOON.US,D,20200317,000000,1.961,2.9,1.8,2.25,105760.4,0
+TOON.US,D,20200318,000000,2,2.5,2,2.22,20807.8,0
+TOON.US,D,20200319,000000,2.22,3.225,2.1855,3.171,90740.2,0
+TOON.US,D,20200320,000000,3.328,3.5,2.69,3.099,178159.9,0
+TOON.US,D,20200323,000000,3.003,3.098,2.686,2.749,27325.1,0
+TOON.US,D,20200324,000000,3,4.5,2.61,3.05,348881,0
+TOON.US,D,20200325,000000,2.992,3.2,2.6,2.8,104467.7,0
+TOON.US,D,20200326,000000,2.758,2.997,2.501,2.898,51031.1,0
+TOON.US,D,20200327,000000,2.9,3.1,2.65,3,36428.1,0
+TOON.US,D,20200330,000000,3,3,2.7,2.8,33953.1,0
+TOON.US,D,20200331,000000,2.69,3.5,2.65,2.822,189667.5,0
+TOON.US,D,20200401,000000,2.89,2.89,2.45,2.574,37245.7,0
+TOON.US,D,20200402,000000,2.5,2.69,2,2.301,28992.8,0
+TOON.US,D,20200403,000000,2.4,2.4,2.111,2.333,33059.5,0
+TOON.US,D,20200406,000000,2.4,2.79,2.25,2.396,70120.3,0
+TOON.US,D,20200407,000000,2.55,2.58019,2.2,2.39439,22598,0
+TOON.US,D,20200408,000000,2.4,2.49,2.301,2.466,15952.6,0
+TOON.US,D,20200409,000000,2.475,2.6,2.35,2.585,33159.2,0
+TOON.US,D,20200413,000000,2.63,2.63,2.412,2.561,14469.9,0
+TOON.US,D,20200414,000000,2.561,2.65,2.31,2.599,25886.1,0
+TOON.US,D,20200415,000000,2.6,2.784,2.476,2.567,46260.6,0
+TOON.US,D,20200416,000000,2.56,3.05,2.5,2.8,149112.4,0
+TOON.US,D,20200417,000000,2.81,3.5,2.75,3.29999,302659.5,0
+TOON.US,D,20200420,000000,3.6,3.65,2.531,2.811,595950.4,0
+TOON.US,D,20200421,000000,2.8,2.8,2.56,2.778,92596.3,0
+TOON.US,D,20200422,000000,2.638,2.65,2.55,2.584,49174.9,0
+TOON.US,D,20200423,000000,2.55,2.7,2.55,2.623,38804.1,0
+TOON.US,D,20200424,000000,2.54,2.7,2.51,2.687,43970.4,0
+TOON.US,D,20200427,000000,2.835,2.85,2.6,2.849,55536.5,0
+TOON.US,D,20200428,000000,2.85,2.99,2.7,2.801,53805,0
+TOON.US,D,20200429,000000,2.899,2.899,2.7,2.823,41299.7,0
+TOON.US,D,20200430,000000,2.84,3.1,2.785,2.991,56129.9,0
+TOON.US,D,20200501,000000,3.05,3.4,3.05,3.122,217108,0
+TOON.US,D,20200504,000000,3.299,3.6,3.105,3.265,170933.7,0
+TOON.US,D,20200505,000000,3.225,3.45,3.1,3.152,130529.3,0
+TOON.US,D,20200506,000000,3.3,6.136,3.201,4.8,3420543.5,0
+TOON.US,D,20200507,000000,7.2,10.3,6.818,8.347,13475862,0
+TOON.US,D,20200508,000000,7.242,7.49,5.05,5.8,4303996.6,0
+TOON.US,D,20200511,000000,6.5,8.478,6.299,8.048,3348611.9,0
+TOON.US,D,20200512,000000,7.5,7.898,7,7.284,1262293.7,0
+TOON.US,D,20200513,000000,7.7,14.1,7.1,13.1,10952631.6,0
+TOON.US,D,20200514,000000,12.5,18.9,11.8,16.3,16808868.5,0
+TOON.US,D,20200515,000000,15.6,19.5,13.3,15,6728446.9,0
+TOON.US,D,20200518,000000,13.55,14.2,12.4,13.8,2735647.5,0
+TOON.US,D,20200519,000000,14.1,14.1,12.7,13.8,1275093.1,0
+TOON.US,D,20200520,000000,13,15,12.9,13.9,1791048.2,0
+TOON.US,D,20200521,000000,13.9,14,12.6,13.3,633773.9,0
+TOON.US,D,20200522,000000,13.3,13.9,12.9,13.9,811335.6,0
+TOON.US,D,20200526,000000,14.3,15.7,13.6,15.4,1660342.3,0
+TOON.US,D,20200527,000000,16.2,19.2,15.4,18.3,2268570,0
+TOON.US,D,20200528,000000,20.1,28.2,16.1,18.1,13007004.6,0
+TOON.US,D,20200529,000000,20.1,21.1,19,20.5,2760396,0
+TOON.US,D,20200601,000000,23.9,26.8,23.3,26.2,4775360.2,0
+TOON.US,D,20200602,000000,30.8,40.5,29.1,40.2,18515093.2,0
+TOON.US,D,20200603,000000,49.5,80,47.6,79.3,40916012.4,0
+TOON.US,D,20200604,000000,95.3,117.3,42.5,68.6,23456784.9,0
+TOON.US,D,20200605,000000,61.6,73.5,50,59.4,10248770,0
+TOON.US,D,20200608,000000,63.4,63.5,45.5,51.5,8001344.5,0
+TOON.US,D,20200609,000000,44.4,46,36.6,39.7,7159381.3,0
+TOON.US,D,20200610,000000,50.1,58,44.1,45.1,11355066.4,0
+TOON.US,D,20200611,000000,33,39,30.3,34.5,15189895.4,0
+TOON.US,D,20200612,000000,43.4,48,36.7,41.6,9590544.8,0
+TOON.US,D,20200615,000000,49.5,49.9,44.1,45.2,11878849.8,0
+TOON.US,D,20200616,000000,41.75,41.8,37.5,38.5,8137732.6,0
+TOON.US,D,20200617,000000,34.1,34.7,30,31,7207534,0
+TOON.US,D,20200618,000000,29.4,30.3,27.8,27.9,5403191.3,0
+TOON.US,D,20200619,000000,29.6,30.3,27.5,29.4,4971090.6,0
+TOON.US,D,20200622,000000,29.4,29.4,25.1,25.1,3750531.3,0
+TOON.US,D,20200623,000000,26,31.9,25.1,31.3,10333623.7,0
+TOON.US,D,20200624,000000,29.4,30.2,26.2,27.2,3923558,0
+TOON.US,D,20200625,000000,26.9,27.5,26,26.1,2166672.9,0
+TOON.US,D,20200626,000000,26.5,26.5,21.1,24.5,3565730.9,0
+TOON.US,D,20200629,000000,23.3,24.5,22.5,23.4,1803632.5,0
+TOON.US,D,20200630,000000,22.9,23,21.6,22.5,2183009.9,0
+TOON.US,D,20200701,000000,24,24.4,22.4,23.1,1760749.8,0
+TOON.US,D,20200702,000000,26,39.5,24.7,35.5,28582579.3,0
+TOON.US,D,20200706,000000,35,36.3,25.8,26.6,17017646.2,0
+TOON.US,D,20200707,000000,21.95,27.3,21.7,22.8,13570425.7,0
+TOON.US,D,20200708,000000,24.1,24.4,23,23.45,3598483.5,0
+TOON.US,D,20200709,000000,24.9,25,23,24,3350155.2,0
+TOON.US,D,20200710,000000,23.3,27.3,22.8,23.5,7781694.9,0
+TOON.US,D,20200713,000000,23.5,23.6,22,22.3,3320940.1,0
+TOON.US,D,20200714,000000,22.4,23,21.5,23,2648620,0
+TOON.US,D,20200715,000000,24.321,24.4,22.5,22.9,4036838.9,0
+TOON.US,D,20200716,000000,22.5,22.8,22,22.1,2064536,0
+TOON.US,D,20200717,000000,22.2,22.5,21.7,22.15,2049858.8,0
+TOON.US,D,20200720,000000,21.9,22,20.5,20.9,2991144.6,0
+TOON.US,D,20200721,000000,20.1,20.21,19.2,19.3,3491608.7,0
+TOON.US,D,20200722,000000,20.9,22.1,19,19.3,5376837.5,0
+TOON.US,D,20200723,000000,18.95,18.95,18,18.2,2502823.7,0
+TOON.US,D,20200724,000000,18.5,19.4,17.5,18.1,2514768.1,0
+TOON.US,D,20200727,000000,18.5,18.6,17,17.1,2667920.1,0
+TOON.US,D,20200728,000000,17,18.1,16.2,17.3,3071073.2,0
+TOON.US,D,20200729,000000,17.192,17.2,16.5,16.7,1633510.8,0
+TOON.US,D,20200730,000000,16.4,16.4,15.2,15.9,2023510.2,0
+TOON.US,D,20200731,000000,15.6,15.6,14.3,14.6,1850925.8,0
+TOON.US,D,20200803,000000,15.3,20,15.2,17.3,11110077.9,0
+TOON.US,D,20200804,000000,18,18.1,16.5,16.9,2470498.4,0
+TOON.US,D,20200805,000000,16.7,17.6,16.2,16.8,1790951.9,0
+TOON.US,D,20200806,000000,17,17.5,16.5,16.6,968811.5,0
+TOON.US,D,20200807,000000,16.6,16.8,15.6,15.9,1399125.7,0
+TOON.US,D,20200810,000000,16.4,16.7,16,16.4,1281289.4,0
+TOON.US,D,20200811,000000,16.5,16.6,15.7,15.8,943286.4,0
+TOON.US,D,20200812,000000,15.8,15.9,15,15.6,1218087.7,0
+TOON.US,D,20200813,000000,15.4,16.8,15.4,15.8,1543447.2,0
+TOON.US,D,20200814,000000,15.9,16.1,15.6,16,717167.7,0
+TOON.US,D,20200817,000000,15.723,15.8,15.2,15.5,874997.8,0
+TOON.US,D,20200818,000000,15.3,15.4,14.7,14.9,1239310.6,0
+TOON.US,D,20200819,000000,14.7,14.8,13.1,13.9,2299511.9,0
+TOON.US,D,20200820,000000,13.2,13.2,11.4,12,2587656.5,0
+TOON.US,D,20200821,000000,11.5,13.9,11.5,12,2647316.3,0
+TOON.US,D,20200824,000000,11.673,11.673,11,11.2,1662747.6,0
+TOON.US,D,20200825,000000,11,12.4,10.8,11.4,2246180.1,0
+TOON.US,D,20200826,000000,11.4,12.5,11.2,12,1706342.2,0
+TOON.US,D,20200827,000000,11.9,12,11.6,11.8,1071258.9,0
+TOON.US,D,20200828,000000,11.611,11.7,11.2,11.4,826291.6,0
+TOON.US,D,20200831,000000,11.1,11.3,10.5,10.7,1174099.9,0
+TOON.US,D,20200901,000000,10.35,11.2,10.2,11,1183067.9,0
+TOON.US,D,20200902,000000,12.9,13.6,11.1,11.5,5729616.3,0
+TOON.US,D,20200903,000000,10.9,11.2,10.4,10.6,1383640.3,0
+TOON.US,D,20200904,000000,10.4,10.7,9.5,10.35,1359129.9,0
+TOON.US,D,20200908,000000,9.751,10.4,9.623,10.2,781453.1,0
+TOON.US,D,20200909,000000,10.13,10.7,10,10.6,723445.3,0
+TOON.US,D,20200910,000000,10.75,11.1,10.4,10.5,1197017.5,0
+TOON.US,D,20200911,000000,10.55,10.6,10,10.2,738710.8,0
+TOON.US,D,20200914,000000,10,10.2,9.485,10.1,930036.6,0
+TOON.US,D,20200915,000000,9.855,10.8,9.8,10.7,959920.8,0
+TOON.US,D,20200916,000000,10.3,10.7,10.2,10.5,857221,0
+TOON.US,D,20200917,000000,10.1,10.4,10.1,10.3,626001.5,0
+TOON.US,D,20200918,000000,10.2,13.1,10.1,12.35,4341691.7,0
+TOON.US,D,20200921,000000,13,13.5,11.198,11.8,4454481.6,0
+TOON.US,D,20200922,000000,11.5,11.8,11,11.4,1564259.1,0
+TOON.US,D,20200923,000000,11.5,12.4,11,11.1,2519260.7,0
+TOON.US,D,20200924,000000,10.8,11,10.2,10.4,1735827.1,0
+TOON.US,D,20200925,000000,12.7,14.9,11.6,12.5,15662847.7,0
+TOON.US,D,20200928,000000,11.9,12.6,11.6,11.8,3664274,0
+TOON.US,D,20200929,000000,11.7,13.3,11.7,12.9,4081496.9,0
+TOON.US,D,20200930,000000,12.8,12.8,11.8,11.9,2797056.6,0
+TOON.US,D,20201001,000000,12.1,12.3,11.8,12.3,1744065.2,0
+TOON.US,D,20201002,000000,11.7,12.8,11.7,12.1,3219902.7,0
+TOON.US,D,20201005,000000,12,12.5,11.9,12,1706074.9,0
+TOON.US,D,20201006,000000,12.05,12.4,11.5,11.6,1888435.2,0
+TOON.US,D,20201007,000000,11.8,13.3,11.7,12.7,3179970.3,0
+TOON.US,D,20201008,000000,13.4,13.8,12.8,12.9,2464349.8,0
+TOON.US,D,20201009,000000,13.4,14.5,13.1,14,5391187.3,0
+TOON.US,D,20201012,000000,14.6,16.1,14.1,15,7149112.7,0
+TOON.US,D,20201013,000000,15,15.3,14,14.5,5433668.9,0
+TOON.US,D,20201014,000000,14.7,14.7,14,14,2426477.5,0
+TOON.US,D,20201015,000000,13.8,14.3,13.3,14.3,1698500,0
+TOON.US,D,20201016,000000,14.2,15.2,14,14.2,2295445.7,0
+TOON.US,D,20201019,000000,14.4,14.5,13,13.2,1652847.7,0
+TOON.US,D,20201020,000000,13.4,13.7,13.1,13.4,1418450.6,0
+TOON.US,D,20201021,000000,13.55,13.6,13.1,13.3,985642.4,0
+TOON.US,D,20201022,000000,13.4,14.7,13.3,14.2,2756799.8,0
+TOON.US,D,20201023,000000,14.8,15.8,14.2,15.5,4320375.7,0
+TOON.US,D,20201026,000000,15,15.2,13.83,14.4,2552026.7,0
+TOON.US,D,20201027,000000,14.5,14.5,14.1,14.2,859370,0
+TOON.US,D,20201028,000000,12.95,13,11.5,12,4319447.9,0
+TOON.US,D,20201029,000000,12.1,12.1,11.5,11.6,1398166,0
+TOON.US,D,20201030,000000,11.05,11.21,10.2,10.5,2636916.3,0
+TOON.US,D,20201102,000000,11,11.3,10.1,10.4,2035878.7,0
+TOON.US,D,20201103,000000,10.55,10.7,10.5,10.7,1077328.6,0
+TOON.US,D,20201104,000000,10.8,11.4,10.7,10.9,1405439.7,0
+TOON.US,D,20201105,000000,11.1,11.3,10.7,10.8,1155920,0
+TOON.US,D,20201106,000000,10.7,10.8,10.4,10.55,1346801.9,0
+TOON.US,D,20201109,000000,10.65,10.8,10.5,10.6,1823763.3,0
+TOON.US,D,20201110,000000,10.6,10.7,10.1,10.3,1688041.4,0
+TOON.US,D,20201111,000000,10.3,12.4,10.3,11.9,4541326.1,0
+TOON.US,D,20201112,000000,11.8,11.8,11,11.3,2635122.4,0
+TOON.US,D,20201113,000000,11.45,12.2,11.2,12.2,2530714.3,0
+TOON.US,D,20201116,000000,12.5,12.8,11.2,12,4920563,0
+TOON.US,D,20201117,000000,11.1,11.8,11,11.7,2969627.7,0
+TOON.US,D,20201118,000000,11.6,12.2,11.4,12,3290135.2,0
+TOON.US,D,20201119,000000,12.1,12.1,11.5,11.9,2266500.2,0
+TOON.US,D,20201120,000000,11.8,12.2,11.7,12,1460241.9,0
+TOON.US,D,20201123,000000,12.1,12.8,11.6,12.4,3282025.3,0
+TOON.US,D,20201124,000000,12.711,14,12.5,13.5,5841501.5,0
+TOON.US,D,20201125,000000,13.05,13.3,12.8,13.2,2093369.3,0
+TOON.US,D,20201127,000000,13.6,14.6,13.2,14.5,3100798.1,0
+TOON.US,D,20201130,000000,15.5,16,13.5,13.9,5767683.1,0
+TOON.US,D,20201201,000000,14.012,14.8,13.3,13.3,2839874.3,0
+TOON.US,D,20201202,000000,12.9,14.4,12.5,14,2311288.3,0
+TOON.US,D,20201203,000000,14.4,14.4,13.9,14.2,1421459.8,0
+TOON.US,D,20201204,000000,14.3,14.3,13.6,13.7,1224001.1,0
+TOON.US,D,20201207,000000,13.7,14.3,13.4,13.9,1414734.6,0
+TOON.US,D,20201208,000000,14.7,16.8,14.3,16.1,5329524.6,0
+TOON.US,D,20201209,000000,16.4,17.8,15.2,15.4,5224661.4,0
+TOON.US,D,20201210,000000,15.3,16.4,14.9,16.4,2851150.4,0
+TOON.US,D,20201211,000000,16.2,16.4,15.4,16,1715923,0
+TOON.US,D,20201214,000000,16.381,19.2,16.1,18.3,5975076,0
+TOON.US,D,20201215,000000,19.2,20,15.6,16.7,7200718.7,0
+TOON.US,D,20201216,000000,17,17.398,16.7,16.9,1530203.5,0
+TOON.US,D,20201217,000000,17.1,17.2,16.1,16.1,2019846.4,0
+TOON.US,D,20201218,000000,16.4,17.2,15.5,15.7,2409473.7,0
+TOON.US,D,20201221,000000,16,16.4,15.7,16.4,1395217.8,0
+TOON.US,D,20201222,000000,16.5,16.6,15.5,15.7,2048186.4,0
+TOON.US,D,20201223,000000,15.8,16.3,15.1,16,1777681.4,0
+TOON.US,D,20201224,000000,16,16.2,15.5,15.6,797412.3,0
+TOON.US,D,20201228,000000,16,16,14.5,14.7,1561872,0
+TOON.US,D,20201229,000000,14.7,14.8,13.6,13.8,2337920.2,0
+TOON.US,D,20201230,000000,14,14.5,13.7,13.8,1562329.1,0
+TOON.US,D,20201231,000000,13.9,14,13.1,13.8,1324816.9,0
+TOON.US,D,20210104,000000,13.599,14.2,13.4,13.6,1038900.8,0
+TOON.US,D,20210105,000000,13.6,14.1,13.6,14,876985,0
+TOON.US,D,20210106,000000,13.7,14,13.2,13.5,1158472.2,0
+TOON.US,D,20210107,000000,13.7,14.5,13.6,14.3,1380504.7,0
+TOON.US,D,20210108,000000,14.3,15.3,14.1,14.4,1711312.6,0
+TOON.US,D,20210111,000000,14.2,15,13.8,14.4,1169704.5,0
+TOON.US,D,20210112,000000,14.3,14.4,13.8,13.9,1211936,0
+TOON.US,D,20210113,000000,14.2,14.3,13.8,14.1,943065.1,0
+TOON.US,D,20210114,000000,14.1,15.5,14,14.9,2220838.5,0
+TOON.US,D,20210115,000000,15.1,15.384,14.2,14.3,1102094,0
+TOON.US,D,20210119,000000,14.5,14.5,13.7,13.9,1458112.2,0
+TOON.US,D,20210120,000000,14,14.4,13.9,14.1,900213.9,0
+TOON.US,D,20210121,000000,14.219,15.1,14.1,14.6,1639064.5,0
+TOON.US,D,20210122,000000,14.5,16.2,14.4,15.7,2104767.3,0
+TOON.US,D,20210125,000000,16.5,18.7,16,17.8,5999518,0
+TOON.US,D,20210126,000000,18.311,18.7,16.6,16.9,2814367.9,0
+TOON.US,D,20210127,000000,16.3,30.6,16,30.6,21589796.9,0
+TOON.US,D,20210128,000000,29,29.3,18,19.7,16212542.8,0
+TOON.US,D,20210129,000000,21.3,22.3,17.7,17.8,7454710,0
+TOON.US,D,20210201,000000,19.9,21,18.3,18.6,4288615.1,0
+TOON.US,D,20210202,000000,19.8,19.9,17.1,18,4445992.4,0
+TOON.US,D,20210203,000000,18,19,17.3,18.1,3305760.8,0
+TOON.US,D,20210204,000000,18.4,20.2,18.2,19.5,3818743.6,0
+TOON.US,D,20210205,000000,19.8,20,18.6,18.8,2426034.2,0
+TOON.US,D,20210208,000000,19.6,22,19.5,21,5075295.9,0
+TOON.US,D,20210209,000000,21.019,22.4,20.7,21.4,3024292.4,0
+TOON.US,D,20210210,000000,22.193,22.2,19.5,20.7,3100211.3,0
+TOON.US,D,20210211,000000,21.411,21.5,19.8,20.3,2189737.9,0
+TOON.US,D,20210212,000000,19.9,20.5,19.2,20.1,1576639.1,0
+TOON.US,D,20210216,000000,21.1,22,20.25,20.8,2901869.4,0
+TOON.US,D,20210217,000000,20.7,20.8,19.21,20.2,1807618,0
+TOON.US,D,20210218,000000,19.6,20,18.3,18.5,1743803.6,0
+TOON.US,D,20210219,000000,19,19.3,18.3,18.5,1209926,0
+TOON.US,D,20210222,000000,18.6,19.6,18.3,18.7,1401351.8,0
+TOON.US,D,20210223,000000,17.7,17.7,14.4,17,2192463.1,0
+TOON.US,D,20210224,000000,17.2,17.9,16.8,17.7,1112530.9,0
+TOON.US,D,20210225,000000,18,18.1,16.2,16.8,1575537.3,0
+TOON.US,D,20210226,000000,16.7,17.5,15.7,17,1475127.8,0
+TOON.US,D,20210301,000000,17.2,17.3,16.6,16.95,994456,0
+TOON.US,D,20210302,000000,17.1,17.9,16.5,16.5,979715.6,0
+TOON.US,D,20210303,000000,16.6,16.8,15.22,15.7,1066903.5,0
+TOON.US,D,20210304,000000,16.1,21.1,15.8,19.4,14727732.8,0
+TOON.US,D,20210305,000000,18.8,18.9,15.3,17.7,3284976.6,0
+TOON.US,D,20210308,000000,18.1,18.8,17.1,17.6,2034782.7,0
+TOON.US,D,20210309,000000,18.2,19.3,17.8,19,1615736.5,0
+TOON.US,D,20210310,000000,19.6,23.4,18.7,21.5,12372903.9,0
+TOON.US,D,20210311,000000,22.5,23.3,20.6,21.3,3773337.1,0
+TOON.US,D,20210312,000000,20.9,22.5,20.6,21.1,2378246.7,0
+TOON.US,D,20210315,000000,23.9,24.4,22.4,23.1,3928282.2,0
+TOON.US,D,20210316,000000,23.1,23.3,21.2,21.6,1839968.2,0
+TOON.US,D,20210317,000000,20.989,23.3,20.7,22.7,1971000,0
+TOON.US,D,20210318,000000,22.8,23.6,21.8,22.1,1646544.4,0
+TOON.US,D,20210319,000000,22,23.7,21.7,23.3,2034070.3,0
+TOON.US,D,20210322,000000,23.85,24.1,23.1,23.9,1875248,0
+TOON.US,D,20210323,000000,25,29.6,24.4,26.3,13417463.6,0
+TOON.US,D,20210324,000000,28.5,31.2,26.1,27.3,11829052.4,0
+TOON.US,D,20210325,000000,25.8,26.7,23.8,26.6,4575456.5,0
+TOON.US,D,20210326,000000,26.8,27.1,24.4,25.4,2568875,0
+TOON.US,D,20210329,000000,25.375,27.8,25.3,25.95,5439139,0
+TOON.US,D,20210330,000000,23.3,23.5,18.1,20.7,10570173.6,0
+TOON.US,D,20210331,000000,22.6,23.2,19.2,19.4,7205968.3,0
+TOON.US,D,20210401,000000,19.4,19.4,18.3,18.8,2954213.9,0
+TOON.US,D,20210405,000000,18.5,18.776,17.6,17.6,2549298.6,0
+TOON.US,D,20210406,000000,17.316,18.8,17.3,18.1,1828825.5,0
+TOON.US,D,20210407,000000,18.2,19,17.7,17.7,1690731,0
+TOON.US,D,20210408,000000,17.823,18.5,17.5,18.4,1539482.6,0
+TOON.US,D,20210409,000000,18.3,18.3,17.6,17.8,1005967.6,0
+TOON.US,D,20210412,000000,18,18.1,16.2,16.5,2608481.8,0
+TOON.US,D,20210413,000000,16.5,16.8,15.6,16.6,1813583.7,0
+TOON.US,D,20210414,000000,16.4,16.8,16,16.2,1611469.1,0
+TOON.US,D,20210415,000000,16.417,16.5,15.2,15.5,1919998.8,0
+TOON.US,D,20210416,000000,15.3,15.7,14.2,15.3,2110375,0
+TOON.US,D,20210419,000000,15.5,15.8,14.7,15.5,1476062.7,0
+TOON.US,D,20210420,000000,15.5,15.7,14.5,15,1130169.6,0
+TOON.US,D,20210421,000000,14.8,16.8,14.6,16.7,1450749.6,0
+TOON.US,D,20210422,000000,16.9,17.3,15.8,16.3,1194823.8,0
+TOON.US,D,20210423,000000,16.3,16.9,15.9,16.6,810489.5,0
+TOON.US,D,20210426,000000,17.276,18.4,16.8,18.4,1529501.7,0
+TOON.US,D,20210427,000000,18.191,18.9,17.6,18.4,1121905.9,0
+TOON.US,D,20210428,000000,18.1,18.8,17.7,18.6,897911.5,0
+TOON.US,D,20210429,000000,18.6,18.7,17.4,17.9,1187599.7,0
+TOON.US,D,20210430,000000,17.9,18.473,17.5,17.7,680663.3,0
+TOON.US,D,20210503,000000,18.2,18.3,16.8,17.2,1092663.4,0
+TOON.US,D,20210504,000000,16.7,17.1,16,16.7,904145.9,0
+TOON.US,D,20210505,000000,16.7,17,15.8,15.9,823694.7,0
+TOON.US,D,20210506,000000,15.8,16.1,15.2,16,851038,0
+TOON.US,D,20210507,000000,15.7,16.5,15.7,16.1,601585.2,0
+TOON.US,D,20210510,000000,16.1,16.2,15.3,15.4,684407.2,0
+TOON.US,D,20210511,000000,14.6,15.75,14.2,15.7,1043820.4,0
+TOON.US,D,20210512,000000,15.4,15.525,14,14.1,1144131.9,0
+TOON.US,D,20210513,000000,14.5,15,13.5,13.7,1334897,0
+TOON.US,D,20210514,000000,13.4,14.5,13.2,14.2,1207830.6,0
+TOON.US,D,20210517,000000,13.9,15.3,13.8,15.2,1520197.7,0
+TOON.US,D,20210518,000000,14.8,16.5,14.7,15.7,1854155.5,0
+TOON.US,D,20210519,000000,15.069,15.976,14.8,15.6,1139304.1,0
+TOON.US,D,20210520,000000,15.5,15.9,15.2,15.9,878531.4,0
+TOON.US,D,20210521,000000,15.718,16,15.5,15.9,616469.9,0
+TOON.US,D,20210524,000000,15.819,16,15.3,15.6,665084.2,0
+TOON.US,D,20210525,000000,15.4,16,15.2,15.9,803914.8,0
+TOON.US,D,20210526,000000,16.1,17.1,15.9,16.6,1243234.3,0
+TOON.US,D,20210527,000000,17.2,18.3,16.8,18.1,1581485.1,0
+TOON.US,D,20210528,000000,18.3,18.7,17.2,17.6,1098828.4,0
+TOON.US,D,20210601,000000,17.6,18.5,17.5,18.2,755816.2,0
+TOON.US,D,20210602,000000,18.3,20.3,18,19.1,2241989,0
+TOON.US,D,20210603,000000,19.5,19.9,18.1,18.3,1272002,0
+TOON.US,D,20210604,000000,18.5,18.9,17.8,18,715789.4,0
+TOON.US,D,20210607,000000,18.025,20,17.6,19.3,2515725.1,0
+TOON.US,D,20210608,000000,20.2,20.2,18.8,19.8,1468626.3,0
+TOON.US,D,20210609,000000,19.9,23,19.7,21.3,4307514.8,0
+TOON.US,D,20210610,000000,21.3,21.7,19.1,19.7,2073503,0
+TOON.US,D,20210611,000000,20,20.8,19.4,20.5,1097368,0
+TOON.US,D,20210614,000000,20.4,21,20,20.8,1104255.9,0
+TOON.US,D,20210615,000000,20.623,21.1,19.7,19.8,896181.8,0
+TOON.US,D,20210616,000000,19.5,20.2,18.7,19.5,924266.2,0
+TOON.US,D,20210617,000000,19.2,19.8,18.8,19,753656.6,0
+TOON.US,D,20210618,000000,18.711,19.2,18.5,18.8,663865.8,0
+TOON.US,D,20210621,000000,18.2,18.85,17.8,18.4,811307.9,0
+TOON.US,D,20210622,000000,18.462,18.7,18,18.7,564010.6,0
+TOON.US,D,20210623,000000,18.6,19.7,18.5,19.4,735503.8,0
+TOON.US,D,20210624,000000,19.6,20.3,19.5,19.8,725011.1,0
+TOON.US,D,20210625,000000,19.8,20.9,19.8,20.1,4621416.2,0
+TOON.US,D,20210628,000000,20.4,20.5,19.2,19.5,876827.1,0
+TOON.US,D,20210629,000000,19.5,19.585,18.4,18.4,733313.2,0
+TOON.US,D,20210630,000000,18.7,19,18.1,18.4,529134.7,0
+TOON.US,D,20210701,000000,18.4,18.5,17.8,17.8,593663.5,0
+TOON.US,D,20210702,000000,17.98,18.1,17.3,17.6,433627.8,0
+TOON.US,D,20210706,000000,17.8,18.099,17.1,17.4,534338.6,0
+TOON.US,D,20210707,000000,17.3,17.5,16.3,16.5,861500.8,0
+TOON.US,D,20210708,000000,15.95,17,15.9,16.5,591711.1,0
+TOON.US,D,20210709,000000,16.8,17.7,16.5,17.6,616153.2,0
+TOON.US,D,20210712,000000,17.723,17.9,16.8,16.9,455506,0
+TOON.US,D,20210713,000000,16.8,17.25,16.4,16.5,894530.8,0
+TOON.US,D,20210714,000000,16.5,16.6,15.6,15.7,710006.4,0
+TOON.US,D,20210715,000000,15.9,16.3,15.3,15.9,578598.5,0
+TOON.US,D,20210716,000000,16,16.1,15.2,15.3,494016.3,0
+TOON.US,D,20210719,000000,15.1,15.4,14.6,15.2,611324.5,0
+TOON.US,D,20210720,000000,15.1,16.9,15.1,16.6,868829,0
+TOON.US,D,20210721,000000,16.9,17.4,16.7,17.1,541648.4,0
+TOON.US,D,20210722,000000,17.2,17.2,16.1,16.5,360333.9,0
+TOON.US,D,20210723,000000,16.417,16.55,15.8,16,356829.5,0
+TOON.US,D,20210726,000000,16,16.6,15.8,16.2,331463,0
+TOON.US,D,20210727,000000,16.023,16.25,15.6,16,295064.7,0
+TOON.US,D,20210728,000000,15.9,16.5,15.9,16.4,450232.2,0
+TOON.US,D,20210729,000000,16.6,16.9,16.4,16.5,366613.7,0
+TOON.US,D,20210730,000000,16.225,16.4,15.6,15.7,411504.3,0
+TOON.US,D,20210802,000000,15.9,16.3,15.7,16.1,395822.6,0
+TOON.US,D,20210803,000000,16.222,16.222,15.5,15.6,446489.1,0
+TOON.US,D,20210804,000000,15.9,16,15.3,15.4,451917.1,0
+TOON.US,D,20210805,000000,15.5,16.1,15.3,15.9,454823.8,0
+TOON.US,D,20210806,000000,15.8,16,15.6,15.8,336391.9,0
+TOON.US,D,20210809,000000,15.6,16.8,15.4,16.4,1086116.6,0
+TOON.US,D,20210810,000000,16.4,16.7,15.9,16,432572,0
+TOON.US,D,20210811,000000,16,16.15,15.4,15.9,462713.1,0
+TOON.US,D,20210812,000000,15.819,15.9,15.5,15.7,424930.4,0
+TOON.US,D,20210813,000000,15.7,16.1,15.4,15.4,464596.4,0
+TOON.US,D,20210816,000000,16.1,16.3,15.1,15.2,1158828.5,0
+TOON.US,D,20210817,000000,15.482,15.7,14.5,14.8,775581.2,0
+TOON.US,D,20210818,000000,14.9,15.3,14.5,14.5,691939.7,0
+TOON.US,D,20210819,000000,14.5,14.75,14,14.1,552855.7,0
+TOON.US,D,20210820,000000,14,14.55,14,14.2,374718.3,0
+TOON.US,D,20210823,000000,14.361,15.2,14.3,15,531852,0
+TOON.US,D,20210824,000000,15.026,15.75,14.9,15.7,413661.4,0
+TOON.US,D,20210825,000000,15.7,15.8,15.2,15.4,380594.2,0
+TOON.US,D,20210826,000000,15.418,15.9,15.001,15.3,277618.2,0
+TOON.US,D,20210827,000000,15.236,15.8,15.1,15.6,386681.4,0
+TOON.US,D,20210830,000000,15.5,16.6,15.2,15.9,1188044.1,0
+TOON.US,D,20210831,000000,16,16.7,15.9,16.7,722630.6,0
+TOON.US,D,20210901,000000,16.5,17,16.2,16.5,630698.5,0
+TOON.US,D,20210902,000000,16.4,16.8,16.25,16.5,397038.6,0
+TOON.US,D,20210903,000000,16.5,16.6,16.1,16.1,271351.4,0
+TOON.US,D,20210907,000000,16.025,16.4,15.6,15.6,396753.3,0
+TOON.US,D,20210908,000000,15.5,15.6,14.9,15,423753.7,0
+TOON.US,D,20210909,000000,15.1,15.5,14.9,15,333392.5,0
+TOON.US,D,20210910,000000,15.2,15.3,14.7,14.7,468730,0
+TOON.US,D,20210913,000000,14.778,15.1,14.5,14.8,330293,0
+TOON.US,D,20210914,000000,14.9,15.2,14.2,14.3,479678.7,0
+TOON.US,D,20210915,000000,14.3,14.8,14.2,14.6,258882.3,0
+TOON.US,D,20210916,000000,14.8,14.8,14.3,14.7,213976.7,0
+TOON.US,D,20210917,000000,14.659,14.9,14.4,14.9,471636.2,0
+TOON.US,D,20210920,000000,14.4,14.5,13.8,13.8,823273.4,0
+TOON.US,D,20210921,000000,14.1,14.8,13.8,14.2,903123.8,0
+TOON.US,D,20210922,000000,14.2,14.4,14,14,293949.4,0
+TOON.US,D,20210923,000000,14,14.6,14,14.5,309946.4,0
+TOON.US,D,20210924,000000,14.2,14.5,14.1,14.3,200776.1,0
+TOON.US,D,20210927,000000,14.4,14.8,14.2,14.6,357617.4,0
+TOON.US,D,20210928,000000,14.682,14.7,14,14.1,448331.6,0
+TOON.US,D,20210929,000000,14.3,14.3,13.8,13.9,415595.5,0
+TOON.US,D,20210930,000000,13.9,14.15,13.5,13.6,441566,0
+TOON.US,D,20211001,000000,13.7,13.8,13.5,13.6,421497.2,0
+TOON.US,D,20211004,000000,13.6,13.69,12.8,12.9,480491.4,0
+TOON.US,D,20211005,000000,13.1,13.6,13,13.4,384046.4,0
+TOON.US,D,20211006,000000,13.2,13.4,13,13.2,326679.6,0
+TOON.US,D,20211007,000000,13.3,14.1,13.2,13.6,362350.8,0
+TOON.US,D,20211008,000000,13.5,13.9,13.4,13.5,203341.8,0
+TOON.US,D,20211011,000000,13.3,13.4,13.1,13.1,191219.9,0
+TOON.US,D,20211012,000000,13.2,13.3,13,13.3,227333.8,0
+TOON.US,D,20211013,000000,13.3,13.5,13.1,13.4,165656.7,0
+TOON.US,D,20211014,000000,13.4,13.5,13.3,13.5,221025,0
+TOON.US,D,20211015,000000,13.5,13.8,13.3,13.3,268707.9,0
+TOON.US,D,20211018,000000,13.2,13.5,13.2,13.4,274246.6,0
+TOON.US,D,20211019,000000,13.48,13.6,13.3,13.5,240425.8,0
+TOON.US,D,20211020,000000,13.4,14,13.4,13.8,440214,0
+TOON.US,D,20211021,000000,13.7,14.1,13.6,13.7,295096,0
+TOON.US,D,20211022,000000,13.5,13.7,13.003,13.4,513289.1,0
+TOON.US,D,20211025,000000,13.3,20.7,13.1,20.3,11025747.3,0
+TOON.US,D,20211026,000000,18.7,20.8,16.8,18.7,10951627.1,0
+TOON.US,D,20211027,000000,20.8,23.2,15,15.2,9110044.3,0
+TOON.US,D,20211028,000000,14.55,16,14.35,14.7,2672323.3,0
+TOON.US,D,20211029,000000,14.45,14.5,13.8,13.9,1881422.4,0
+TOON.US,D,20211101,000000,14.1,14.5,13.8,13.9,1109147.7,0
+TOON.US,D,20211102,000000,13.9,14,13.3,13.7,1007385.5,0
+TOON.US,D,20211103,000000,13.7,15.2,13.5,14.4,1503020.4,0
+TOON.US,D,20211104,000000,14.5,14.7,14,14.3,656039.1,0
+TOON.US,D,20211105,000000,14.1,14.8,14,14.5,768077.1,0
+TOON.US,D,20211108,000000,14.5,14.6,14.2,14.3,440269.8,0
+TOON.US,D,20211109,000000,14.2,14.4,13.8,14,647959.8,0
+TOON.US,D,20211110,000000,13.9,14.2,13.5,13.5,881931.1,0
+TOON.US,D,20211111,000000,13.8,14,13.5,13.8,431598.1,0
+TOON.US,D,20211112,000000,13.8,14,13.5,13.6,460905.1,0
+TOON.US,D,20211115,000000,14.6,14.7,13.6,13.8,1528424,0
+TOON.US,D,20211116,000000,13.9,14.1,13.6,13.7,544221.8,0
+TOON.US,D,20211117,000000,13.7,14.1,13.6,13.6,468146.2,0
+TOON.US,D,20211118,000000,13.7,13.8,13.1,13.2,849631,0
+TOON.US,D,20211119,000000,13.2,13.4,13,13,458496.7,0
+TOON.US,D,20211122,000000,13.1,13.2,12.2,12.4,1110916.7,0
+TOON.US,D,20211123,000000,12.4,12.5,11.8,12.1,713056.1,0
+TOON.US,D,20211124,000000,12,13.35,11.8,12.6,744298,0
+TOON.US,D,20211126,000000,12.4,12.9,12.3,12.6,439436,0
+TOON.US,D,20211129,000000,12.6,12.7,12,12.5,458758.4,0
+TOON.US,D,20211130,000000,12.314,12.5,11.9,12.4,652289.7,0
+TOON.US,D,20211201,000000,12.2,12.7,11.6,11.7,619292.5,0
+TOON.US,D,20211202,000000,11.7,13,11.6,12.9,954474.9,0
+TOON.US,D,20211203,000000,12.75,12.75,11.9,11.9,833712.7,0
+TOON.US,D,20211206,000000,11.9,12.2,11.4,11.9,805602.2,0
+TOON.US,D,20211207,000000,12,12.6,11.9,12.2,592686.9,0
+TOON.US,D,20211208,000000,12.3,12.8,12.1,12.6,422029.8,0
+TOON.US,D,20211209,000000,12.5,12.8,12,12,322556.2,0
+TOON.US,D,20211210,000000,12.1,12.3,11.7,11.7,445446.8,0
+TOON.US,D,20211213,000000,12,12,11.5,11.7,491353.5,0
+TOON.US,D,20211214,000000,11.5,11.8,11.4,11.4,488257.5,0
+TOON.US,D,20211215,000000,12,12.6,11.5,12.3,1081684.2,0
+TOON.US,D,20211216,000000,12.4,12.6,12,12.1,629894.6,0
+TOON.US,D,20211217,000000,11.8,12.4,11.6,11.9,734324,0
+TOON.US,D,20211220,000000,11.7,11.991,11.4,11.5,632517.9,0
+TOON.US,D,20211221,000000,11.618,11.9,11.4,11.5,555925.3,0
+TOON.US,D,20211222,000000,11.5,11.7,11.4,11.4,436013.6,0
+TOON.US,D,20211223,000000,11.469,12,11.4,12,438364.8,0
+TOON.US,D,20211227,000000,11.9,12,11.5,11.6,405180.5,0
+TOON.US,D,20211228,000000,11.5,11.8,11,11,658638.6,0
+TOON.US,D,20211229,000000,11.1,11.1,10.6,10.7,781104.2,0
+TOON.US,D,20211230,000000,10.6,11.5,10.6,10.9,817847.2,0
+TOON.US,D,20211231,000000,10.9,11.3,10.4,10.5,753495.2,0
+TOON.US,D,20220103,000000,10.6,11.4,10.6,11.2,754351.6,0
+TOON.US,D,20220104,000000,11.2,11.4,10.8,11.1,355486.9,0
+TOON.US,D,20220105,000000,10.9,11.2,10.4,10.5,437545.5,0
+TOON.US,D,20220106,000000,10.6,10.9,10.1,10.8,585179,0
+TOON.US,D,20220107,000000,10.73,11.2,10.5,10.9,353532.6,0
+TOON.US,D,20220110,000000,10.5,10.6,10,10.3,677525.3,0
+TOON.US,D,20220111,000000,10.2,11,10.2,10.6,761187.3,0
+TOON.US,D,20220112,000000,10.5,11.2,10.25,10.6,553976.5,0
+TOON.US,D,20220113,000000,10.7,11.199,10.6,10.7,482102.8,0
+TOON.US,D,20220114,000000,10.6,10.9,10.3,10.9,500297.7,0
+TOON.US,D,20220118,000000,10.5,10.6,10.2,10.2,363784.5,0
+TOON.US,D,20220119,000000,10.2,10.6,10.1,10.1,459491.3,0
+TOON.US,D,20220120,000000,10.3,10.4,9,9.112,1174356.8,0
+TOON.US,D,20220121,000000,9.272,9.398,8.502,8.839,904368.1,0
+TOON.US,D,20220124,000000,8.202,8.5,7.51,8.461,1151660.5,0
+TOON.US,D,20220125,000000,8.238,8.7,8,8.514,721598.9,0
+TOON.US,D,20220126,000000,8.95,9.2,8.257,8.443,518298.7,0
+TOON.US,D,20220127,000000,8.5,8.6,7.621,7.749,611213,0
+TOON.US,D,20220128,000000,7.7,8.025,7.6,7.915,370767.3,0
+TOON.US,D,20220131,000000,7.92,8.797,7.9,8.797,500950.8,0
+TOON.US,D,20220201,000000,8.9,8.99,8.4,8.784,352219.8,0
+TOON.US,D,20220202,000000,8.9,8.9,8.105,8.334,329356.1,0
+TOON.US,D,20220203,000000,8,8.209,7.994,8.038,316913.5,0
+TOON.US,D,20220204,000000,8.058,8.7,8,8.661,366313.8,0
+TOON.US,D,20220207,000000,8.638,9.3,8.638,8.986,267986.8,0
+TOON.US,D,20220208,000000,8.935,9.04,8.65,9.016,200603.9,0
+TOON.US,D,20220209,000000,9.051,9.521,9.051,9.521,387536.7,0
+TOON.US,D,20220210,000000,9.252,9.9,9.201,9.682,372635.2,0
+TOON.US,D,20220211,000000,9.723,9.799,8.8,9.103,396661.1,0
+TOON.US,D,20220214,000000,8.802,9.497,8.802,9.146,262938.9,0
+TOON.US,D,20220215,000000,9.4,9.83,9.363,9.83,285490.5,0
+TOON.US,D,20220216,000000,9.7,9.95,9.301,9.913,241442.5,0
+TOON.US,D,20220217,000000,9.764,9.893,9,9.06,296572.8,0
+TOON.US,D,20220218,000000,9.025,9.2,8.775,8.908,236319.5,0
+TOON.US,D,20220222,000000,8.578,8.999,8.5,8.632,264611.8,0
+TOON.US,D,20220223,000000,8.9,8.999,8.411,8.544,221926.7,0
+TOON.US,D,20220224,000000,7.8,9,7.75,8.946,340898.3,0
+TOON.US,D,20220225,000000,8.7,8.9,8.55,8.896,219250.8,0
+TOON.US,D,20220228,000000,8.709,9.042,8.63,8.879,275711.8,0
+TOON.US,D,20220301,000000,8.8,8.878,8.35,8.553,292400.1,0
+TOON.US,D,20220302,000000,8.565,8.9,8.427,8.853,227269.2,0
+TOON.US,D,20220303,000000,8.944,9,8.4,8.5,212943.8,0
+TOON.US,D,20220304,000000,8.357,8.5,8.13,8.4,188339.6,0
+TOON.US,D,20220307,000000,8.211,9.045,8.21,8.95,253144.6,0
+TOON.US,D,20220308,000000,8.701,8.822,8.25,8.799,224182.5,0
+TOON.US,D,20220309,000000,8.704,9.2,8.704,9.2,311290.3,0
+TOON.US,D,20220310,000000,8.88,9.2,8.88,9.1,183358.1,0
+TOON.US,D,20220311,000000,9.082,9.5,8.7,8.705,260510,0
+TOON.US,D,20220314,000000,8.705,8.746,8,8,287826.6,0
+TOON.US,D,20220315,000000,8.149,8.199,7.812,8.066,202500.8,0
+TOON.US,D,20220316,000000,8.113,8.5,8.093,8.5,241181.6,0
+TOON.US,D,20220317,000000,8.443,8.96,8.4,8.95,239199.2,0
+TOON.US,D,20220318,000000,8.9,9.298,8.80001,9.25,301374.6,0
+TOON.US,D,20220321,000000,9.03,9.189,8.8,8.902,195001.8,0
+TOON.US,D,20220322,000000,8.824,9.225,8.824,9.179,199181.8,0
+TOON.US,D,20220323,000000,9,10.8,8.91,10.6,680210.1,0
+TOON.US,D,20220324,000000,10.5,10.7,10,10.5,513168.7,0
+TOON.US,D,20220325,000000,10.3,10.7,10,10.3,336497,0
+TOON.US,D,20220328,000000,10,10.4,9.9,10.2,260976.1,0
+TOON.US,D,20220329,000000,10.4,11.5,10.2,10.9,974307.5,0
+TOON.US,D,20220330,000000,11,11.3,10.4,10.4,540239,0
+TOON.US,D,20220331,000000,10.3,10.6,10.2,10.2,407743.9,0
+TOON.US,D,20220401,000000,10,10.5,10,10.5,327368.1,0
+TOON.US,D,20220404,000000,10.5,10.6,10.4,10.4,391024,0
+TOON.US,D,20220405,000000,10.3,10.4,10,10,439888.4,0
+TOON.US,D,20220406,000000,10,10.1,8.929,9.167,558129.6,0
+TOON.US,D,20220407,000000,9.5,9.5,9,9.001,280678.6,0
+TOON.US,D,20220408,000000,9.1,9.115,8.253,8.362,409924.4,0
+TOON.US,D,20220411,000000,8.35,8.599,8.2,8.234,194761.5,0
+TOON.US,D,20220412,000000,8.2,8.399,7.86,8.045,257511.7,0
+TOON.US,D,20220413,000000,8.2,8.699,8.132,8.6,293211.2,0
+TOON.US,D,20220414,000000,8.713,8.739,8.25,8.443,304210.9,0
+TOON.US,D,20220418,000000,8.3,8.4,8.01,8.052,322227.2,0
+TOON.US,D,20220419,000000,8.055,8.25,7.9,8.073,225473.5,0
+TOON.US,D,20220420,000000,8.2,8.2,7.699,7.759,354928.4,0
+TOON.US,D,20220421,000000,7.9,7.98999,7.529,7.598,288210.4,0
+TOON.US,D,20220422,000000,7.52,7.695,7.4,7.452,232083.4,0
+TOON.US,D,20220425,000000,7.445,7.5,7.13,7.448,247149.3,0
+TOON.US,D,20220426,000000,7.458,7.5,6.917,6.917,318056.9,0
+TOON.US,D,20220427,000000,7,7.499,7,7.323,296001.4,0
+TOON.US,D,20220428,000000,7.4,7.401,7.01,7.356,260007.7,0
+TOON.US,D,20220429,000000,7.228,7.49,7.059,7.1,180823.4,0
+TOON.US,D,20220502,000000,7.101,7.27,6.85,7.055,254154.7,0
+TOON.US,D,20220503,000000,7.083,7.35,7.004,7.162,208447.3,0
+TOON.US,D,20220504,000000,7.129,7.2,6.82,7.178,260647.4,0
+TOON.US,D,20220505,000000,7.3,7.3,6.851,6.937,229751.8,0
+TOON.US,D,20220506,000000,6.8,6.883,6.5,6.581,317572.7,0
+TOON.US,D,20220509,000000,6.379,6.499,6.003,6.1,327785,0
+TOON.US,D,20220510,000000,6.198,6.3,5.7,5.96,381793.1,0
+TOON.US,D,20220511,000000,5.9,5.99029,5.3,5.333,435547.5,0
+TOON.US,D,20220512,000000,5.205,5.647,5.1,5.404,401790.8,0
+TOON.US,D,20220513,000000,5.88,6.13,5.712,5.873,368803.5,0
+TOON.US,D,20220516,000000,6.1,6.3,5.873,6.265,352517.7,0
+TOON.US,D,20220517,000000,6.65,7.1,6.521,6.869,308779.2,0
+TOON.US,D,20220518,000000,9.001,9.3,7.3,7.751,8239237.1,0
+TOON.US,D,20220519,000000,7.465,7.937,7.2,7.63,1407108.1,0
+TOON.US,D,20220520,000000,7.63,7.699,6.833,7.251,686153.4,0
+TOON.US,D,20220523,000000,6.953,7.31,6.91,7.281,320398.3,0
+TOON.US,D,20220524,000000,7.05,7.1,6.5,6.936,391534.5,0
+TOON.US,D,20220525,000000,6.818,7.182,6.62,7.039,225073.1,0
+TOON.US,D,20220526,000000,6.901,7.29,6.901,7.188,201495.7,0
+TOON.US,D,20220527,000000,7.242,7.269,6.95,7.185,195167,0
+TOON.US,D,20220531,000000,7.187,7.83,7.071,7.6,317755.9,0
+TOON.US,D,20220601,000000,7.6,7.8,6.84,6.907,303019.8,0
+TOON.US,D,20220602,000000,7.034,7.704,6.9,7.704,423232.2,0
+TOON.US,D,20220603,000000,7.5,7.894,7.35,7.848,248221.9,0
+TOON.US,D,20220606,000000,7.724,8.179,7.66,8.131,321849.6,0
+TOON.US,D,20220607,000000,7.906,8.79,7.827,8.667,523610.2,0
+TOON.US,D,20220608,000000,8.686,9.2,8.599,8.968,418830.7,0
+TOON.US,D,20220609,000000,8.987,9.25,8.64,8.919,416505.4,0
+TOON.US,D,20220610,000000,8.825,8.825,8.1,8.496,227628,0
+TOON.US,D,20220613,000000,7.892,8.55,7.7,8.188,260657.2,0
+TOON.US,D,20220614,000000,8,8.066,7.8,7.895,177089.2,0
+TOON.US,D,20220615,000000,7.9,8.5415,7.802,8.343,273183.3,0
+TOON.US,D,20220616,000000,8.2,8.286,7.807,7.848,207788,0
+TOON.US,D,20220617,000000,7.963,8.189,7.85,7.95,242992.9,0
+TOON.US,D,20220621,000000,8,8,7.572,7.6,418912.6,0
+TOON.US,D,20220622,000000,7.55,7.7,7.459,7.475,297376.3,0
+TOON.US,D,20220623,000000,7.6,7.819,7.5,7.819,243916.3,0
+TOON.US,D,20220624,000000,8.1,8.375,7.3,7.469,3573232.8,0
+TOON.US,D,20220627,000000,7.5,7.6,7.15,7.449,252023.2,0
+TOON.US,D,20220628,000000,7.357,7.598,7.357,7.428,155014.8,0
+TOON.US,D,20220629,000000,7.4,7.5,7.27,7.377,119187.3,0
+TOON.US,D,20220630,000000,7.25,7.57,7.25,7.57,142451.3,0
+TOON.US,D,20220701,000000,7.4,7.6,7.035,7.12,192966,0
+TOON.US,D,20220705,000000,7.1,7.232,6.7,6.828,219546,0
+TOON.US,D,20220706,000000,6.885,7.1,6.8,6.869,202278.7,0
+TOON.US,D,20220707,000000,6.869,7.25,6.869,7.242,170470.8,0
+TOON.US,D,20220708,000000,7.099,7.187,6.95,7.187,135448.5,0
+TOON.US,D,20220711,000000,7.041,7.1,6.8,6.844,123915.7,0
+TOON.US,D,20220712,000000,6.95,6.974,6.7,6.782,125533.3,0
+TOON.US,D,20220713,000000,6.7,6.716,6.401,6.709,203924.6,0
+TOON.US,D,20220714,000000,6.45,6.6,6.405,6.455,126672.8,0
+TOON.US,D,20220715,000000,6.6,6.8,6.457,6.755,113768.8,0
+TOON.US,D,20220718,000000,6.735,7.05,6.735,7,204577.3,0
+TOON.US,D,20220719,000000,6.9,7.3,6.9,7.234,132486.4,0
+TOON.US,D,20220720,000000,7.2,7.449,7.1,7.399,145560.4,0
+TOON.US,D,20220721,000000,7.3,7.349,7.09999,7.187,113038.1,0
+TOON.US,D,20220722,000000,7.3,7.3,6.88,6.88,90780.7,0
+TOON.US,D,20220725,000000,6.8,7.2,6.8,7.136,137997.8,0
+TOON.US,D,20220726,000000,7.01,7.199,6.9,7.102,88821.8,0
+TOON.US,D,20220727,000000,7.1,7.225,7.01201,7.124,122562.5,0
+TOON.US,D,20220728,000000,7.025,8.088,7.025,7.83,348633.3,0
+TOON.US,D,20220729,000000,7.763,8.083,7.5,7.5,126308.2,0
+TOON.US,D,20220801,000000,7.855,8.5,7.7,8.05,329873.3,0
+TOON.US,D,20220802,000000,8.03,8.1,7.9,8.03,110043.5,0
+TOON.US,D,20220803,000000,8.137,8.4,8.137,8.3,125404.7,0
+TOON.US,D,20220804,000000,8.45,8.85,8.39,8.534,238977.2,0
+TOON.US,D,20220805,000000,8.5,9,8.5,8.983,331733.8,0
+TOON.US,D,20220808,000000,8.8,9.299,8.8,9.15,233528.5,0
+TOON.US,D,20220809,000000,9.125,9.136,8.297,8.412,241624.5,0
+TOON.US,D,20220810,000000,8.6,9.25,8.51,9,218788.9,0
+TOON.US,D,20220811,000000,9.2,9.5,9.0825,9.394,193340.5,0
+TOON.US,D,20220812,000000,9.558,9.699,9.3,9.505,221804.6,0
+TOON.US,D,20220815,000000,9.601,9.8,9.21,9.625,172445.2,0
+TOON.US,D,20220816,000000,9.7,10.5,9.504,10.1,479330.7,0
+TOON.US,D,20220817,000000,12.2,12.4,8.526,8.597,4386855.6,0
+TOON.US,D,20220818,000000,8.4,8.422,7.981,8.284,628261.3,0
+TOON.US,D,20220819,000000,7.8,7.999,7.52,7.543,439563.9,0
+TOON.US,D,20220822,000000,7.543,7.699,7.324,7.355,232550.6,0
+TOON.US,D,20220823,000000,7.3,7.59,7.3,7.49,134663.8,0
+TOON.US,D,20220824,000000,7.45,7.9,7.45,7.802,203491.9,0
+TOON.US,D,20220825,000000,7.8,7.9005,7.605,7.702,136052.3,0
+TOON.US,D,20220826,000000,7.512,7.698,7.401,7.42,153593.6,0
+TOON.US,D,20220829,000000,7.336,7.65,7.314,7.35,109264.4,0
+TOON.US,D,20220830,000000,7.31,7.453,7.1,7.142,147765.3,0
+TOON.US,D,20220831,000000,7.189,7.25,7.05,7.2,110178,0
+TOON.US,D,20220901,000000,7.2,7.24,7,7.076,101654.9,0
+TOON.US,D,20220902,000000,7,7.19,6.801,7,158277.9,0
+TOON.US,D,20220906,000000,6.905,7.018,6.8,6.905,99108,0
+TOON.US,D,20220907,000000,6.94,7,6.8,6.826,115804.5,0
+TOON.US,D,20220908,000000,6.8,6.88,6.734,6.86,105152.7,0
+TOON.US,D,20220909,000000,6.801,6.99,6.801,6.882,122028.6,0
+TOON.US,D,20220912,000000,6.81,7,6.81,6.9,97128.9,0
+TOON.US,D,20220913,000000,6.817,6.9,6.733,6.748,81146,0
+TOON.US,D,20220914,000000,6.7,6.884,6.6,6.6,94557.5,0
+TOON.US,D,20220915,000000,6.8,6.8,6.6,6.741,91096.1,0
+TOON.US,D,20220916,000000,6.614,6.799,6.541,6.72,128165,0
+TOON.US,D,20220919,000000,6.601,6.799,6.601,6.734,91102.3,0
+TOON.US,D,20220920,000000,6.7,7.2,6.7,6.987,174601.1,0
+TOON.US,D,20220921,000000,6.9,6.99999,6.6,6.69,136050.2,0
+TOON.US,D,20220922,000000,6.629,6.7,6.5,6.507,117114.4,0
+TOON.US,D,20220923,000000,6.5,6.584,6.02,6.05,185102.8,0
+TOON.US,D,20220926,000000,6,6.396,6,6.146,96270.1,0
+TOON.US,D,20220927,000000,6.2,6.4,6.1,6.1,65071.1,0
+TOON.US,D,20220928,000000,6.2,6.399,6.102,6.311,73748.8,0
+TOON.US,D,20220929,000000,6.131,6.34499,6,6.086,110194.2,0
+TOON.US,D,20220930,000000,6.079,6.26,6.004,6.014,76995.9,0
+TOON.US,D,20221003,000000,6.09,6.244,6.012,6.24,89428.8,0
+TOON.US,D,20221004,000000,6.208,6.66,6.20201,6.57,165513.9,0
+TOON.US,D,20221005,000000,6.5,6.81,6.25,6.674,105937.3,0
+TOON.US,D,20221006,000000,6.828,6.965,6.601,6.809,118739.2,0
+TOON.US,D,20221007,000000,6.752,6.889,6.41,6.5,78533.5,0
+TOON.US,D,20221010,000000,6.45,6.79,6.35,6.469,51967.2,0
+TOON.US,D,20221011,000000,6.354,6.599,6.326,6.401,51059.9,0
+TOON.US,D,20221012,000000,6.391,6.8,6.32,6.643,63882.1,0
+TOON.US,D,20221013,000000,6.5,6.653,6.367,6.48,110128.4,0
+TOON.US,D,20221014,000000,6.477,6.65,6.32,6.322,87618.1,0
+TOON.US,D,20221017,000000,6.322,7.9,6.322,6.623,611023.6,0
+TOON.US,D,20221018,000000,6.711,6.723,6.432,6.541,104463.4,0
+TOON.US,D,20221019,000000,6.5,6.5,6.3,6.3,74477.8,0
+TOON.US,D,20221020,000000,6.345,6.5,6.3,6.3,59729.8,0
+TOON.US,D,20221021,000000,6.3,6.397,6.026,6.201,112534.9,0
+TOON.US,D,20221024,000000,6.311,6.311,5.922,6,104089.8,0
+TOON.US,D,20221025,000000,6,6.3,6,6.174,100169,0
+TOON.US,D,20221026,000000,6.312,6.388,6.15,6.255,86300.2,0
+TOON.US,D,20221027,000000,6.386,6.386,6.1,6.25,55736.1,0
+TOON.US,D,20221028,000000,6.2,6.35,6.15,6.222,57701.9,0
+TOON.US,D,20221031,000000,6.169,6.677,6.15,6.5,139839.9,0
+TOON.US,D,20221101,000000,6.597,6.95,6.502,6.671,100047.9,0
+TOON.US,D,20221102,000000,6.5,6.899,6.5,6.556,60224.3,0
+TOON.US,D,20221103,000000,6.5,6.7,6.5,6.543,46839.5,0
+TOON.US,D,20221104,000000,6.583,6.896,6.401,6.501,67152.6,0
+TOON.US,D,20221107,000000,6.749,7.2,6.5,7.1,155054,0
+TOON.US,D,20221108,000000,7.05,7.118,6.85,6.881,91819.4,0
+TOON.US,D,20221109,000000,6.9,6.994,6.45,6.523,83547.2,0
+TOON.US,D,20221110,000000,6.6,7,6.501,6.778,78557,0
+TOON.US,D,20221111,000000,6.75,7.272,6.666,7.022,136107.1,0
+TOON.US,D,20221114,000000,6.9,7.45,6.851,7.264,157543.5,0
+TOON.US,D,20221115,000000,7.5,7.5,6.8,6.921,431197.1,0
+TOON.US,D,20221116,000000,7.2,7.25,6.851,7,123484.3,0
+TOON.US,D,20221117,000000,7,7.1,6.81,6.947,69794.3,0
+TOON.US,D,20221118,000000,6.9,7,6.71,6.71,90810.5,0
+TOON.US,D,20221121,000000,6.835,7,6.705,6.953,81656.7,0
+TOON.US,D,20221122,000000,6.921,7.1,6.81,6.9,133723.8,0
+TOON.US,D,20221123,000000,6.955,7.25,6.9,7.102,85866.7,0
+TOON.US,D,20221125,000000,7.021,7.919,7.019,7.841,246957.3,0
+TOON.US,D,20221128,000000,7.85,8.1,7.4,7.466,180480.9,0
+TOON.US,D,20221129,000000,7.492,7.65,7.405,7.455,45048.7,0
+TOON.US,D,20221130,000000,7.51,7.55899,7.22,7.31,123775.7,0
+TOON.US,D,20221201,000000,7.25,7.48,7.2,7.353,63639.9,0
+TOON.US,D,20221202,000000,7.314,7.6,7.151,7.524,87018.5,0
+TOON.US,D,20221205,000000,7.348,7.52,7.22,7.22,80448.8,0
+TOON.US,D,20221206,000000,7.2,7.22,6.8,6.85,109820.7,0
+TOON.US,D,20221207,000000,6.804,6.899,6.6,6.602,96935.4,0
+TOON.US,D,20221208,000000,6.6,7.005,6.3,6.827,131959.2,0
+TOON.US,D,20221209,000000,6.8,7,6.4,6.52,124283.5,0
+TOON.US,D,20221212,000000,6.755,6.8,6.4,6.441,118581.4,0
+TOON.US,D,20221213,000000,6.5,6.695,6.02,6.06,200590,0
+TOON.US,D,20221214,000000,6.101,6.2,5.95,6.005,111773.5,0
+TOON.US,D,20221215,000000,6.016,6.086,5.85,5.851,150379,0
+TOON.US,D,20221216,000000,5.851,6,5.77,5.967,100960,0
+TOON.US,D,20221219,000000,5.9,5.949,5.65,5.7,135332.8,0
+TOON.US,D,20221220,000000,5.7,5.784,5.5,5.5,112979.7,0
+TOON.US,D,20221221,000000,5.6,5.6,5.335,5.388,121358.4,0
+TOON.US,D,20221222,000000,5.3,5.598,5.27,5.38,88123.1,0
+TOON.US,D,20221223,000000,5.349,5.5,5.3,5.3,90675.5,0
+TOON.US,D,20221227,000000,5.275,5.4,5.03,5.151,156561,0
+TOON.US,D,20221228,000000,5,5.3,4.5,4.61,450461.1,0
+TOON.US,D,20221229,000000,4.699,5.169,4.601,4.93,222251.8,0
+TOON.US,D,20221230,000000,4.85,4.99,4.61,4.65,251506,0
+TOON.US,D,20230103,000000,4.813,5.095,4.77599,5,135966.1,0
+TOON.US,D,20230104,000000,4.776,5.43,4.776,5.41,223123.9,0
+TOON.US,D,20230105,000000,5.4,5.5,5.2,5.499,130987,0
+TOON.US,D,20230106,000000,5.401,5.5,5.201,5.25,127312.3,0
+TOON.US,D,20230109,000000,5.307,5.5,5.223,5.42,144536.8,0
+TOON.US,D,20230110,000000,5.5,5.7,5.3,5.635,112318.2,0
+TOON.US,D,20230111,000000,5.7,6,5.635,5.911,163592.6,0
+TOON.US,D,20230112,000000,5.915,6.377,5.806,6.32,146431.8,0
+TOON.US,D,20230113,000000,6.4,6.9,6.3,6.9,275782,0
+TOON.US,D,20230117,000000,6.9,7.157,6.5,6.568,254223.7,0
+TOON.US,D,20230118,000000,6.615,6.908,6.4,6.739,155706.4,0
+TOON.US,D,20230119,000000,6.85,6.986,6.4,6.483,361606.4,0
+TOON.US,D,20230120,000000,6.724,6.947,6.45,6.9,202859.8,0
+TOON.US,D,20230123,000000,7.2,7.2,6.81,7.031,322305.5,0
+TOON.US,D,20230124,000000,6.904,7.1,6.82,6.9,160231.6,0
+TOON.US,D,20230125,000000,6.8,6.9,6.713,6.788,94755.2,0
+TOON.US,D,20230126,000000,6.835,7,6.753,6.819,60297.7,0
+TOON.US,D,20230127,000000,6.745,6.8,6.62,6.698,86315.7,0
+TOON.US,D,20230130,000000,6.703,7,6.702,6.967,266952.5,0
+TOON.US,D,20230131,000000,6.8,7.3,6.8,7.3,173337.8,0
+TOON.US,D,20230201,000000,7.253,7.38,7.1,7.117,164998.6,0
+TOON.US,D,20230202,000000,7.156,7.4,7.02,7.243,122467.4,0
+TOON.US,D,20230203,000000,7.221,7.5,7.2,7.2,159577.9,0
+TOON.US,D,20230206,000000,7.25,7.395,7.1,7.127,86120.2,0
+TOON.US,D,20230207,000000,7.127,7.17,6.8,6.901,127134.5,0
+TOON.US,D,20230208,000000,6.95,6.996,6.3,6.542,225059.6,0
+TOON.US,D,20230209,000000,6.695,6.695,6.1,6.2,136513.2,0
+TOON.US,D,20230210,000000,6.081,6.233,4.196,4.449,1632876.5,0
+TOON.US,D,20230213,000000,4.15,4.2015,3.31,3.6,2128326,0
+TOON.US,D,20230214,000000,3.84,4.8781,3.65,3.69,4973620,0
+TOON.US,D,20230215,000000,3.67,3.8115,3.5,3.78,1259441,0
+TOON.US,D,20230216,000000,3.74,3.94,3.6,3.81,646545,0
+TOON.US,D,20230217,000000,3.8,3.83,3.65,3.8,372171,0
+TOON.US,D,20230221,000000,3.74,3.79,3.56,3.64,442258,0
+TOON.US,D,20230222,000000,3.61,3.72,3.505,3.57,367391,0
+TOON.US,D,20230223,000000,3.58,3.59,3.21,3.28,667071,0
+TOON.US,D,20230224,000000,3.21,3.23,2.94,3.11,727571,0
+TOON.US,D,20230227,000000,3.11,3.49,3.11,3.44,988073,0
+TOON.US,D,20230228,000000,3.43,3.44,3.12,3.12,481701,0
+TOON.US,D,20230301,000000,3.11,3.25,3.01,3.13,457319,0
+TOON.US,D,20230302,000000,3.11,3.19,3.05,3.15,352077,0
+TOON.US,D,20230303,000000,3.18,3.3,3.07,3.24,405132,0
+TOON.US,D,20230306,000000,3.22,3.25,3.12,3.12,355679,0
+TOON.US,D,20230307,000000,3.14,3.21,3.07,3.08,279586,0
+TOON.US,D,20230308,000000,3.1,3.14,2.95,3.04,339127,0
+TOON.US,D,20230309,000000,3.04,3.08,2.78,2.78,487624,0
+TOON.US,D,20230310,000000,2.76,2.8,2.6001,2.76,341658,0
+TOON.US,D,20230313,000000,2.69,2.78,2.601,2.66,324377,0
+TOON.US,D,20230314,000000,2.7,2.85,2.7,2.8,282746,0
+TOON.US,D,20230315,000000,2.73,2.78,2.6,2.64,298273,0
+TOON.US,D,20230316,000000,2.58,2.74,2.48,2.71,321610,0
+TOON.US,D,20230317,000000,2.67,2.69,2.53,2.56,335698,0
+TOON.US,D,20230320,000000,2.56,2.6,2.5,2.56,208044,0
+TOON.US,D,20230321,000000,2.62,2.7,2.57,2.66,244158,0
+TOON.US,D,20230322,000000,2.64,2.67,2.52,2.53,163154,0
+TOON.US,D,20230323,000000,2.56,2.7,2.51,2.57,208953,0
+TOON.US,D,20230324,000000,2.55,2.61,2.4657,2.61,133910,0
+TOON.US,D,20230327,000000,2.61,2.625,2.51,2.57,188455,0
+TOON.US,D,20230328,000000,2.56,2.61,2.54,2.55,106174,0
+TOON.US,D,20230329,000000,2.56,2.64,2.53,2.62,140740,0
+TOON.US,D,20230330,000000,2.63,2.69,2.61,2.62,192151,0
+TOON.US,D,20230331,000000,2.63,2.75,2.61,2.73,177838,0
+TOON.US,D,20230403,000000,2.73,3,2.63,2.92,1022091,0
+TOON.US,D,20230404,000000,2.92,3.16,2.85,2.91,679048,0
+TOON.US,D,20230405,000000,2.9,2.9,2.6,2.67,413930,0
+TOON.US,D,20230406,000000,2.68,2.8306,2.64,2.74,124816,0
+TOON.US,D,20230410,000000,2.75,2.89,2.7001,2.87,194650,0
+TOON.US,D,20230411,000000,2.85,2.97,2.85,2.94,181110,0
+TOON.US,D,20230412,000000,2.96,2.96,2.75,2.75,159701,0
+TOON.US,D,20230413,000000,2.8,3.08,2.8,3,392540,0
+TOON.US,D,20230414,000000,2.95,3,2.84,2.85,158716,0
+TOON.US,D,20230417,000000,2.87,2.98,2.83,2.98,186310,0
+TOON.US,D,20230418,000000,2.98,3.04,2.81,2.86,161731,0
+TOON.US,D,20230419,000000,2.81,2.88,2.8,2.81,99111,0
+TOON.US,D,20230420,000000,2.8,2.825,2.6,2.62,211503,0
+TOON.US,D,20230421,000000,2.62,2.78,2.6,2.78,145373,0
+TOON.US,D,20230424,000000,2.78,2.8,2.65,2.66,164787,0
+TOON.US,D,20230425,000000,2.65,2.65,2.53,2.53,190593,0
+TOON.US,D,20230426,000000,2.52,2.58,2.45,2.47,185247,0
+TOON.US,D,20230427,000000,2.48,2.56,2.45,2.56,137108,0
+TOON.US,D,20230428,000000,2.54,2.63,2.54,2.58,167607,0
+TOON.US,D,20230501,000000,2.57,2.6289,2.52,2.55,76708,0
+TOON.US,D,20230502,000000,2.53,2.59,2.495,2.56,98344,0
+TOON.US,D,20230503,000000,2.55,2.625,2.48,2.56,143695,0
+TOON.US,D,20230504,000000,2.56,2.59,2.5,2.57,90374,0
+TOON.US,D,20230505,000000,2.59,2.64,2.54,2.6,127982,0
+TOON.US,D,20230508,000000,2.59,2.63,2.52,2.55,117914,0
+TOON.US,D,20230509,000000,2.53,2.61,2.52,2.58,114320,0
+TOON.US,D,20230510,000000,2.61,2.6494,2.5187,2.52,123486,0
+TOON.US,D,20230511,000000,2.55,2.555,2.48,2.53,125681,0
+TOON.US,D,20230512,000000,2.53,2.54,2.45,2.48,90194,0
+TOON.US,D,20230515,000000,2.49,2.5699,2.47,2.55,109008,0
+TOON.US,D,20230516,000000,2.54,2.57,2.5,2.55,77120,0
+TOON.US,D,20230517,000000,2.55,2.7,2.52,2.6,289220,0
+TOON.US,D,20230518,000000,2.59,2.7,2.53,2.53,146143,0
+TOON.US,D,20230519,000000,2.54,2.5755,2.43,2.46,130856,0
+TOON.US,D,20230522,000000,2.52,2.78,2.5,2.715,1029397,0
+TOON.US,D,20230523,000000,2.71,2.82,2.68,2.78,353955,0
+TOON.US,D,20230524,000000,2.8,2.8,2.62,2.69,201004,0
+TOON.US,D,20230525,000000,2.69,2.78,2.5,2.51,173199,0
+TOON.US,D,20230526,000000,2.51,2.55,2.5,2.53,94698,0
+TOON.US,D,20230530,000000,2.54,2.545,2.4532,2.49,221667,0
+TOON.US,D,20230531,000000,2.46,2.51,2.34,2.37,278017,0
+TOON.US,D,20230601,000000,2.4,2.53,2.38,2.52,192151,0
+TOON.US,D,20230602,000000,2.52,2.5499,2.47,2.51,231667,0
+TOON.US,D,20230605,000000,2.51,2.54,2.46,2.47,84874,0
+TOON.US,D,20230606,000000,2.45,2.52,2.4,2.48,117348,0
+TOON.US,D,20230607,000000,2.49,2.55,2.455,2.465,101421,0
+TOON.US,D,20230608,000000,2.45,2.4894,2.4241,2.44,59040,0
+TOON.US,D,20230609,000000,2.44,2.4541,2.4,2.41,105512,0
+TOON.US,D,20230612,000000,2.43,2.45,2.377,2.41,168420,0
+TOON.US,D,20230613,000000,2.45,2.78,2.45,2.73,766511,0
+TOON.US,D,20230614,000000,2.84,3.15,2.8,2.81,1376040,0
+TOON.US,D,20230615,000000,2.8,3.21,2.71,3.14,989867,0
+TOON.US,D,20230616,000000,3.14,3.24,3.02,3.08,504584,0
+TOON.US,D,20230620,000000,3.02,3.28,2.8501,3.05,1117314,0
+TOON.US,D,20230621,000000,3,3.23,2.93,3.19,478652,0
+TOON.US,D,20230622,000000,3.18,3.189,2.92,2.99,341082,0
+TOON.US,D,20230623,000000,2.96,3.31,2.93,3.24,757961,0
+TOON.US,D,20230626,000000,3.33,3.45,3.16,3.3,1274463,0
+TOON.US,D,20230627,000000,3,3,2.11,2.15,4538982,0
+TOON.US,D,20230628,000000,2.26,2.3299,2.12,2.28,1209041,0
+TOON.US,D,20230629,000000,2.26,2.28,2.03,2.05,1352991,0
+TOON.US,D,20230630,000000,2.09,2.1,1.8,1.91,2069944,0
+TOON.US,D,20230703,000000,1.92,1.965,1.87,1.87,746642,0
+TOON.US,D,20230705,000000,1.87,1.945,1.82,1.9,624285,0
+TOON.US,D,20230706,000000,1.9,1.9,1.78,1.83,711100,0
+TOON.US,D,20230707,000000,1.82,1.97,1.77,1.94,515467,0
+TOON.US,D,20230710,000000,1.94,2,1.9,1.95,349688,0
+TOON.US,D,20230711,000000,1.94,2.15,1.92,2.07,791760,0
+TOON.US,D,20230712,000000,2.12,2.2284,2.1,2.17,592769,0
+TOON.US,D,20230713,000000,2.25,2.37,2.22,2.28,1122628,0
+TOON.US,D,20230714,000000,2.26,2.28,2.13,2.16,646417,0
+TOON.US,D,20230717,000000,2.16,2.25,2.09,2.22,480330,0
+TOON.US,D,20230718,000000,2.19,2.27,2.13,2.15,399361,0
+TOON.US,D,20230719,000000,2.06,2.25,2.06,2.18,312761,0
+TOON.US,D,20230720,000000,2.15,2.1919,1.98,1.98,505426,0
+TOON.US,D,20230721,000000,2.06,2.0793,1.92,1.96,403613,0
+TOON.US,D,20230724,000000,1.95,1.96,1.88,1.93,479355,0
+TOON.US,D,20230725,000000,1.95,1.98,1.88,1.9,383480,0
+TOON.US,D,20230726,000000,1.9,2.06,1.9,2.06,357480,0
+TOON.US,D,20230727,000000,2.05,2.07,1.91,1.93,318412,0
+TOON.US,D,20230728,000000,1.93,2,1.92,1.96,231507,0
+TOON.US,D,20230731,000000,2.05,2.3,2.04,2.17,1141652,0
+TOON.US,D,20230801,000000,2.23,2.3199,2.16,2.27,472613,0
+TOON.US,D,20230802,000000,2.26,2.4,2.22,2.38,1040719,0
+TOON.US,D,20230803,000000,2.38,2.45,2.14,2.15,1172108,0
+TOON.US,D,20230804,000000,2.19,2.2586,2.15,2.18,379162,0
+TOON.US,D,20230807,000000,2.25,2.25,2.02,2.08,392242,0
+TOON.US,D,20230808,000000,2.01,2.1491,2,2.09,216302,0
+TOON.US,D,20230809,000000,2.11,2.19,2,2.04,300374,0
+TOON.US,D,20230810,000000,2.04,2.07,1.97,1.99,251940,0
+TOON.US,D,20230811,000000,1.99,2.04,1.91,2.01,351029,0
+TOON.US,D,20230814,000000,2.04,2.05,1.92,2.04,405176,0
+TOON.US,D,20230815,000000,1.95,1.96,1.8301,1.85,753950,0
+TOON.US,D,20230816,000000,1.85,1.879,1.7,1.7,494075,0
+TOON.US,D,20230817,000000,1.7,1.73,1.5,1.56,706728,0
+TOON.US,D,20230818,000000,1.53,1.5499,1.42,1.43,554235,0
+TOON.US,D,20230821,000000,1.43,1.65,1.43,1.59,522348,0
+TOON.US,D,20230822,000000,1.6,1.6,1.46,1.5,254854,0
+TOON.US,D,20230823,000000,1.52,1.64,1.4801,1.61,344967,0
+TOON.US,D,20230824,000000,1.58,1.5969,1.4689,1.49,268717,0
+TOON.US,D,20230825,000000,1.48,1.52,1.47,1.47,163124,0
+TOON.US,D,20230828,000000,1.47,1.5455,1.46,1.51,141067,0
+TOON.US,D,20230829,000000,1.49,1.59,1.49,1.55,173927,0
+TOON.US,D,20230830,000000,1.55,1.58,1.47,1.56,171516,0
+TOON.US,D,20230831,000000,1.55,1.64,1.531,1.57,142936,0
+TOON.US,D,20230901,000000,1.6,1.61,1.51,1.51,152852,0
+TOON.US,D,20230905,000000,1.53,1.61,1.49,1.54,262862,0
+TOON.US,D,20230906,000000,1.54,1.544,1.49,1.49,123236,0
+TOON.US,D,20230907,000000,1.51,1.53,1.45,1.53,150008,0
+TOON.US,D,20230908,000000,1.5,1.545,1.48,1.53,129818,0
+TOON.US,D,20230911,000000,1.49,1.61,1.49,1.55,231982,0
+TOON.US,D,20230912,000000,1.54,1.65,1.54,1.58,231351,0
+TOON.US,D,20230913,000000,1.58,1.62,1.52,1.52,153925,0
+TOON.US,D,20230914,000000,1.55,1.62,1.53,1.57,154436,0
+TOON.US,D,20230915,000000,1.59,1.6599,1.555,1.57,258906,0
+TOON.US,D,20230918,000000,1.55,1.5664,1.49,1.49,197580,0
+TOON.US,D,20230919,000000,1.48,1.5091,1.45,1.48,112345,0
+TOON.US,D,20230920,000000,1.47,1.5505,1.47,1.51,124950,0
+TOON.US,D,20230921,000000,1.51,1.52,1.45,1.47,128360,0
+TOON.US,D,20230922,000000,1.45,1.48,1.33,1.36,265906,0
+TOON.US,D,20230925,000000,1.33,1.4201,1.33,1.41,82536,0
+TOON.US,D,20230926,000000,1.39,1.4989,1.39,1.42,169336,0
+TOON.US,D,20230927,000000,1.42,1.5,1.42,1.45,148571,0
+TOON.US,D,20230928,000000,1.42,1.4518,1.37,1.39,128525,0
+TOON.US,D,20230929,000000,1.41,1.43,1.38,1.4,85089,0
+TOON.US,D,20231002,000000,1.39,1.45,1.39,1.43,88040,0
+TOON.US,D,20231003,000000,1.41,1.44,1.375,1.39,104146,0
+TOON.US,D,20231004,000000,1.38,1.41,1.32,1.36,148059,0
+TOON.US,D,20231005,000000,1.35,1.4001,1.33,1.36,124120,0
+TOON.US,D,20231006,000000,1.35,1.38,1.325,1.34,128289,0
+TOON.US,D,20231009,000000,1.32,1.46,1.31,1.41,188810,0
+TOON.US,D,20231010,000000,1.41,1.515,1.4,1.41,180107,0
+TOON.US,D,20231011,000000,1.4,1.48,1.4,1.41,105430,0
+TOON.US,D,20231012,000000,1.44,1.44,1.3,1.36,177406,0
+TOON.US,D,20231013,000000,1.33,1.35,1.31,1.33,133192,0
+TOON.US,D,20231016,000000,1.32,1.37,1.3,1.32,128417,0
+TOON.US,D,20231017,000000,1.3,1.41,1.3,1.33,107491,0
+TOON.US,D,20231018,000000,1.31,1.34,1.26,1.26,208263,0
+TOON.US,D,20231019,000000,1.26,1.2799,1.12,1.16,301884,0
+TOON.US,D,20231020,000000,1.14,1.1782,1.05,1.06,244784,0
+TOON.US,D,20231023,000000,1.05,1.08,1,1,278541,0
+TOON.US,D,20231024,000000,1.03,1.15,1.03,1.12,294015,0
+TOON.US,D,20231025,000000,1.1,1.12,1.05,1.07,144761,0
+TOON.US,D,20231026,000000,1.04,1.09,1.04,1.07,156484,0
+TOON.US,D,20231027,000000,1.07,1.0999,1.04,1.05,100788,0
+TOON.US,D,20231030,000000,1.06,1.07,1.02,1.04,111388,0
+TOON.US,D,20231031,000000,1.03,1.05,0.9346,0.9898,370118,0
+TOON.US,D,20231101,000000,1.01,1.1,1,1.1,150979,0
+TOON.US,D,20231102,000000,1.08,1.15,1.07,1.1,157572,0
+TOON.US,D,20231103,000000,1.1,1.22,1.1,1.14,230340,0
+TOON.US,D,20231106,000000,1.14,1.16,1.1001,1.12,104796,0
+TOON.US,D,20231107,000000,1.1,1.1192,1.09,1.09,59566,0
+TOON.US,D,20231108,000000,1.11,1.12,1.059,1.08,121818,0
+TOON.US,D,20231109,000000,1.06,1.12,1.01,1.03,220624,0
+TOON.US,D,20231110,000000,1.06,1.06,0.988,1.01,125958,0
+TOON.US,D,20231113,000000,0.9902,1.05,0.9601,1.03,92467,0
+TOON.US,D,20231114,000000,1.03,1.08,1.02,1.05,168887,0
+TOON.US,D,20231115,000000,1.05,1.09,1.05,1.09,106622,0
+TOON.US,D,20231116,000000,1.05,1.08,0.9859,1.04,280435,0
+TOON.US,D,20231117,000000,1,1.04,0.98,1.04,296055,0
+TOON.US,D,20231120,000000,1.04,1.1,1,1.09,425597,0
+TOON.US,D,20231121,000000,1.09,1.11,1.06,1.08,113895,0
+TOON.US,D,20231122,000000,1.08,1.24,1.08,1.18,363728,0
+TOON.US,D,20231124,000000,1.17,1.33,1.17,1.32,297646,0
+TOON.US,D,20231127,000000,1.35,1.41,1.33,1.38,350420,0
+TOON.US,D,20231128,000000,1.45,1.48,1.37,1.44,425541,0
+TOON.US,D,20231129,000000,1.46,1.64,1.46,1.61,522245,0
+TOON.US,D,20231130,000000,1.62,1.74,1.5941,1.64,392496,0
+TOON.US,D,20231201,000000,1.63,1.64,1.52,1.64,260658,0
+TOON.US,D,20231204,000000,1.61,1.74,1.6004,1.67,238549,0
+TOON.US,D,20231205,000000,1.65,1.65,1.47,1.52,146271,0
+TOON.US,D,20231206,000000,1.5,1.6,1.5,1.55,126851,0
+TOON.US,D,20231207,000000,1.51,1.55,1.47,1.48,107702,0
+TOON.US,D,20231208,000000,1.47,1.6298,1.46,1.62,165327,0
+TOON.US,D,20231211,000000,1.59,1.5977,1.56,1.56,244256,0
+TOON.US,D,20231212,000000,1.55,1.56,1.45,1.45,140552,0
+TOON.US,D,20231213,000000,1.45,1.4799,1.33,1.45,182507,0
+TOON.US,D,20231214,000000,1.48,1.49,1.38,1.43,130390,0
+TOON.US,D,20231215,000000,1.43,1.55,1.3711,1.52,205436,0
+TOON.US,D,20231218,000000,1.48,1.53,1.44,1.44,182240,0
+TOON.US,D,20231219,000000,1.43,1.46,1.39,1.42,191880,0
+TOON.US,D,20231220,000000,1.4,1.49,1.38,1.41,186180,0
+TOON.US,D,20231221,000000,1.43,1.45,1.4,1.43,82857,0
+TOON.US,D,20231222,000000,1.42,1.45,1.41,1.42,203054,0
+TOON.US,D,20231226,000000,1.4,1.41,1.35,1.35,274060,0
+TOON.US,D,20231227,000000,1.36,1.46,1.33,1.42,296320,0
+TOON.US,D,20231228,000000,1.4,1.47,1.4,1.42,199009,0
+TOON.US,D,20231229,000000,1.41,1.45,1.39,1.39,413912,0
+TOON.US,D,20240102,000000,1.38,1.4,1.32,1.365,146730,0
+TOON.US,D,20240103,000000,1.35,1.38,1.34,1.37,77667,0
+TOON.US,D,20240104,000000,1.34,1.37,1.34,1.37,106465,0
+TOON.US,D,20240105,000000,1.37,1.37,1.34,1.34,67562,0
+TOON.US,D,20240108,000000,1.34,1.37,1.32,1.35,118353,0
+TOON.US,D,20240109,000000,1.36,1.36,1.32,1.34,67121,0
+TOON.US,D,20240110,000000,1.33,1.35,1.2547,1.32,249390,0
+TOON.US,D,20240111,000000,1.32,1.32,1.28,1.29,100551,0
+TOON.US,D,20240112,000000,1.28,1.3,1.27,1.28,88037,0
+TOON.US,D,20240116,000000,1.27,1.28,1.2,1.22,144975,0
+TOON.US,D,20240117,000000,1.22,1.23,1.1508,1.19,120670,0
+TOON.US,D,20240118,000000,1.18,1.18,1.15,1.17,86515,0
+TOON.US,D,20240119,000000,1.15,1.17,1.1,1.15,129001,0
+TOON.US,D,20240122,000000,1.16,1.16,1.1,1.11,135117,0
+TOON.US,D,20240123,000000,1.12,1.19,1.11,1.17,170263,0
+TOON.US,D,20240124,000000,1.19,1.19,1.15,1.15,97022,0
+TOON.US,D,20240125,000000,1.15,1.15,1.13,1.13,68885,0
+TOON.US,D,20240126,000000,1.15,1.25,1.15,1.23,141109,0
+TOON.US,D,20240129,000000,1.25,1.29,1.18,1.27,129693,0
+TOON.US,D,20240130,000000,1.28,1.28,1.23,1.25,53353,0
+TOON.US,D,20240131,000000,1.23,1.26,1.22,1.22,90884,0
+TOON.US,D,20240201,000000,1.22,1.27,1.21,1.26,48840,0
+TOON.US,D,20240202,000000,1.23,1.3,1.23,1.3,119361,0
+TOON.US,D,20240205,000000,1.29,1.305,1.26,1.3,85353,0
+TOON.US,D,20240206,000000,1.31,1.31,1.25,1.29,156536,0
+TOON.US,D,20240207,000000,1.27,1.31,1.24,1.25,169897,0
+TOON.US,D,20240208,000000,1.24,1.28,1.24,1.25,92398,0
+TOON.US,D,20240209,000000,1.24,1.28,1.24,1.27,64370,0
+TOON.US,D,20240212,000000,1.28,1.36,1.27,1.31,319616,0
+TOON.US,D,20240213,000000,1.37,1.9,1.35,1.62,3435460,0
+TOON.US,D,20240214,000000,1.62,1.62,1.45,1.59,558428,0
+TOON.US,D,20240215,000000,1.57,1.6388,1.531,1.59,204582,0
+TOON.US,D,20240216,000000,1.57,1.5899,1.52,1.53,132649,0
+TOON.US,D,20240220,000000,1.53,1.6,1.5,1.57,278339,0
+TOON.US,D,20240221,000000,1.58,1.59,1.5,1.54,93880,0
+TOON.US,D,20240222,000000,1.54,1.56,1.5,1.53,121732,0
+TOON.US,D,20240223,000000,1.5,1.61,1.5,1.56,119656,0
+TOON.US,D,20240226,000000,1.55,1.66,1.535,1.64,166522,0
+TOON.US,D,20240227,000000,1.66,1.6836,1.57,1.58,204764,0
+TOON.US,D,20240228,000000,1.57,1.7,1.57,1.65,332254,0
+TOON.US,D,20240229,000000,1.65,1.69,1.61,1.66,224700,0
+TOON.US,D,20240301,000000,1.67,1.67,1.545,1.55,128486,0
+TOON.US,D,20240304,000000,1.54,1.59,1.5,1.53,201784,0
+TOON.US,D,20240305,000000,1.51,1.57,1.51,1.52,104281,0
+TOON.US,D,20240306,000000,1.51,1.52,1.435,1.44,139349,0
+TOON.US,D,20240307,000000,1.44,1.48,1.425,1.43,92446,0
+TOON.US,D,20240308,000000,1.43,1.5,1.42,1.42,82628,0
+TOON.US,D,20240311,000000,1.42,1.45,1.39,1.42,109627,0
+TOON.US,D,20240312,000000,1.45,1.45,1.4,1.4,92776,0
+TOON.US,D,20240313,000000,1.4,1.42,1.39,1.39,83728,0
+TOON.US,D,20240314,000000,1.38,1.38,1.29,1.29,180156,0
+TOON.US,D,20240315,000000,1.33,1.33,1.27,1.28,91384,0
+TOON.US,D,20240318,000000,1.3,1.36,1.285,1.3,102433,0
+TOON.US,D,20240319,000000,1.31,1.35,1.29,1.29,72286,0
+TOON.US,D,20240320,000000,1.3,1.38,1.3,1.36,89249,0
+TOON.US,D,20240321,000000,1.36,1.4,1.35,1.35,85205,0
+TOON.US,D,20240322,000000,1.35,1.42,1.31,1.41,109388,0
+TOON.US,D,20240325,000000,1.41,1.42,1.34,1.38,143216,0
+TOON.US,D,20240326,000000,1.37,1.38,1.33,1.35,87783,0
+TOON.US,D,20240327,000000,1.35,1.4,1.33,1.37,134363,0
+TOON.US,D,20240328,000000,1.38,1.395,1.355,1.37,143409,0
+TOON.US,D,20240401,000000,1.36,1.5,1.34,1.47,316304,0
+TOON.US,D,20240402,000000,1.4,1.46,1.38,1.4,98808,0
+TOON.US,D,20240403,000000,1.39,1.44,1.39,1.41,77568,0
+TOON.US,D,20240404,000000,1.41,1.48,1.38,1.42,187037,0
+TOON.US,D,20240405,000000,1.43,1.54,1.41,1.48,186605,0
+TOON.US,D,20240408,000000,1.48,1.539,1.48,1.49,98868,0
+TOON.US,D,20240409,000000,1.54,1.65,1.5,1.54,842744,0
+TOON.US,D,20240410,000000,1.65,1.77,1.52,1.55,957629,0
+TOON.US,D,20240411,000000,1.66,1.96,1.6,1.84,2108019,0
+TOON.US,D,20240412,000000,1.99,2.01,1.545,1.64,1563093,0
+TOON.US,D,20240415,000000,1.67,1.8296,1.51,1.52,668207,0
+TOON.US,D,20240416,000000,1.73,1.8,1.41,1.46,1644170,0
+TOON.US,D,20240417,000000,1.46,1.53,1.4,1.48,399576,0
+TOON.US,D,20240418,000000,1.19,1.21,1.09,1.11,1561854,0
+TOON.US,D,20240419,000000,1.13,1.16,1.05,1.08,516044,0
+TOON.US,D,20240422,000000,1.09,1.15,1.07,1.12,210630,0
+TOON.US,D,20240423,000000,1.13,1.17,1.11,1.14,158312,0
+TOON.US,D,20240424,000000,1.13,1.13,1.09,1.12,211045,0
+TOON.US,D,20240425,000000,1.1,1.14,1.09,1.13,453355,0
+TOON.US,D,20240426,000000,1.11,1.12,1.08,1.11,356299,0
+TOON.US,D,20240429,000000,1.12,1.12,1.08,1.1,567877,0
+TOON.US,D,20240430,000000,1.09,1.1,1.05,1.08,231424,0
+TOON.US,D,20240501,000000,1.06,1.1,1.06,1.09,71430,0
+TOON.US,D,20240502,000000,1.09,1.09,1.07,1.09,76340,0
+TOON.US,D,20240503,000000,1.1,1.1,1.08,1.08,102999,0
+TOON.US,D,20240506,000000,1.1,1.1,1.0701,1.08,171729,0
+TOON.US,D,20240507,000000,1.09,1.11,1.07,1.07,248391,0
+TOON.US,D,20240508,000000,1.08,1.09,1.06,1.08,113604,0
+TOON.US,D,20240509,000000,1.07,1.09,1.06,1.08,79438,0
+TOON.US,D,20240510,000000,1.09,1.09,1.06,1.08,184668,0
+TOON.US,D,20240513,000000,1.08,1.125,1.06,1.07,577155,0
+TOON.US,D,20240514,000000,1.07,1.08,1.05,1.06,279836,0
+TOON.US,D,20240515,000000,1.09,1.09,1.045,1.05,339013,0
+TOON.US,D,20240516,000000,1.08,1.08,1.03,1.07,149656,0
+TOON.US,D,20240517,000000,1.08,1.08,1.055,1.06,126845,0
+TOON.US,D,20240520,000000,1.05,1.07,1.04,1.04,166815,0
+TOON.US,D,20240521,000000,1.04,1.06,1.04,1.05,74469,0
+TOON.US,D,20240522,000000,1.05,1.06,1.04,1.06,57873,0
+TOON.US,D,20240523,000000,1.06,1.07,1.04,1.06,150113,0
+TOON.US,D,20240524,000000,1.06,1.07,1.04,1.07,78452,0
+TOON.US,D,20240528,000000,1.05,1.07,1.05,1.05,107155,0
+TOON.US,D,20240529,000000,1.05,1.06,1.04,1.05,66961,0
+TOON.US,D,20240530,000000,1.05,1.05,1.03,1.03,95345,0
+TOON.US,D,20240531,000000,1.04,1.05,1.03,1.04,62637,0
+TOON.US,D,20240603,000000,1.04,1.06,1.03,1.03,142752,0
+TOON.US,D,20240604,000000,1.03,1.05,1.03,1.04,73794,0
+TOON.US,D,20240605,000000,1.04,1.05,1.03,1.05,56836,0
+TOON.US,D,20240606,000000,1.03,1.05,1.03,1.04,76436,0
+TOON.US,D,20240607,000000,1,1.03,0.98,1.02,205643,0
+TOON.US,D,20240610,000000,1.04,1.04,1,1.01,147526,0
+TOON.US,D,20240611,000000,1.01,1.03,1,1.02,80658,0
+TOON.US,D,20240612,000000,1.03,1.04,1.01,1.03,106969,0
+TOON.US,D,20240613,000000,1.03,1.03,1.01,1.02,74272,0
+TOON.US,D,20240614,000000,1.01,1.03,1.01,1.03,49614,0
+TOON.US,D,20240617,000000,1.01,1.02,1.01,1.01,85391,0
+TOON.US,D,20240618,000000,1,1.02,0.9602,0.9609,225572,0
+TOON.US,D,20240620,000000,0.9577,0.9788,0.8501,0.95,229979,0
+TOON.US,D,20240621,000000,1,1.02,0.9575,1.02,271602,0
+TOON.US,D,20240624,000000,1.02,1.04,1,1.01,180797,0
+TOON.US,D,20240625,000000,1.02,1.04,0.9947,0.9947,102156,0
+TOON.US,D,20240626,000000,1,1.04,0.9901,1.04,180454,0
+TOON.US,D,20240627,000000,1.05,1.05,1.02,1.05,76450,0
+TOON.US,D,20240628,000000,1.03,1.05,0.99,1.03,169015,0
+TOON.US,D,20240701,000000,1.02,1.0231,0.9939,1.01,60564,0
+TOON.US,D,20240702,000000,1,1.01,0.9801,0.99,132074,0
+TOON.US,D,20240703,000000,0.99,0.9999,0.9804,0.9999,42095,0
+TOON.US,D,20240705,000000,0.98,1.01,0.98,1.01,64261,0
+TOON.US,D,20240708,000000,0.9966,1.01,0.99,0.991,118815,0
+TOON.US,D,20240709,000000,0.9971,1,0.9623,0.965,159219,0
+TOON.US,D,20240710,000000,0.9719,0.9719,0.9002,0.965,191883,0
+TOON.US,D,20240711,000000,0.98,1.01,0.9653,1,179439,0
+TOON.US,D,20240712,000000,0.99,1.01,0.99,1.01,83487,0
+TOON.US,D,20240715,000000,1,1.05,0.99,1.04,181210,0
+TOON.US,D,20240716,000000,1.03,1.07,1.02,1.07,238703,0
+TOON.US,D,20240717,000000,1.06,1.075,1.02,1.05,118582,0
+TOON.US,D,20240718,000000,1.06,1.06,1.04,1.05,46811,0
+TOON.US,D,20240719,000000,1.04,1.068,1.04,1.05,46600,0
+TOON.US,D,20240722,000000,1.04,1.06,1.03,1.05,75568,0
+TOON.US,D,20240723,000000,1.04,1.06,0.92,0.95,637521,0
+TOON.US,D,20240724,000000,0.99,0.99,0.9303,0.946,161917,0
+TOON.US,D,20240725,000000,0.97,0.97,0.9315,0.9452,112750,0
+TOON.US,D,20240726,000000,0.9454,0.9498,0.935,0.9456,102739,0
+TOON.US,D,20240729,000000,0.9416,0.9595,0.9011,0.9282,185594,0
+TOON.US,D,20240730,000000,0.9127,0.93,0.9,0.9069,130608,0
+TOON.US,D,20240731,000000,0.92,0.9296,0.9,0.9264,89805,0
+TOON.US,D,20240801,000000,0.92,0.9299,0.85,0.8899,179521,0
+TOON.US,D,20240802,000000,0.8899,0.9092,0.8512,0.8512,90727,0
+TOON.US,D,20240805,000000,0.85,0.8656,0.75,0.8135,294803,0
+TOON.US,D,20240806,000000,0.82,0.88,0.82,0.85,142069,0
+TOON.US,D,20240807,000000,0.839,0.8867,0.839,0.855,128564,0
+TOON.US,D,20240808,000000,0.8521,0.88,0.83,0.843801,63500,0
+TOON.US,D,20240809,000000,0.835,0.8422,0.822,0.8261,39124,0
+TOON.US,D,20240812,000000,0.84,0.8584,0.8228,0.8584,98498,0
+TOON.US,D,20240813,000000,0.8678,0.9148,0.853,0.8853,51872,0
+TOON.US,D,20240814,000000,0.8652,0.92,0.8652,0.9101,150722,0
+TOON.US,D,20240815,000000,0.92,0.92,0.9101,0.9101,34241,0
+TOON.US,D,20240816,000000,0.91,0.94,0.9,0.9377,87458,0
+TOON.US,D,20240819,000000,0.94,0.9425,0.9201,0.9361,74637,0
+TOON.US,D,20240820,000000,0.94,0.941,0.9202,0.93,56722,0
+TOON.US,D,20240821,000000,0.9281,0.936764,0.8902,0.9346,86989,0
+TOON.US,D,20240822,000000,0.9104,0.9388,0.8931,0.9057,85306,0
+TOON.US,D,20240823,000000,0.92,0.92,0.8901,0.9074,93544,0
+TOON.US,D,20240826,000000,0.91,0.925,0.9,0.9215,58153,0
+TOON.US,D,20240827,000000,0.9154,0.93,0.9012,0.93,40412,0
+TOON.US,D,20240828,000000,0.93,0.93,0.905,0.9163,34513,0
+TOON.US,D,20240829,000000,0.905,0.9328,0.905,0.93,48467,0
+TOON.US,D,20240830,000000,0.91,0.9305,0.91,0.93,44468,0
+TOON.US,D,20240903,000000,0.9,0.9062,0.7822,0.85,189128,0
+TOON.US,D,20240904,000000,0.836,0.88,0.836,0.8601,50170,0
+TOON.US,D,20240905,000000,0.86,0.8937,0.85,0.87,99337,0
+TOON.US,D,20240906,000000,0.8654,0.8805,0.84,0.8463,64583,0
+TOON.US,D,20240909,000000,0.84,0.8463,0.823,0.8308,94243,0
+TOON.US,D,20240910,000000,0.8234,0.86,0.811,0.8502,125295,0
+TOON.US,D,20240911,000000,0.85,0.859,0.8412,0.8515,42740,0
+TOON.US,D,20240912,000000,0.83,0.88,0.83,0.8652,50401,0
+TOON.US,D,20240913,000000,0.875,0.875,0.8302,0.8542,106402,0
+TOON.US,D,20240916,000000,0.83,0.86,0.83,0.84,53930,0
+TOON.US,D,20240917,000000,0.84,0.8709,0.84,0.8618,43912,0
+TOON.US,D,20240918,000000,0.85,0.874,0.843,0.845,56251,0
+TOON.US,D,20240919,000000,0.85,0.8709,0.846301,0.86,38923,0
+TOON.US,D,20240920,000000,0.85,0.88,0.85,0.88,83156,0
+TOON.US,D,20240923,000000,0.866,0.88,0.866,0.8757,40227,0
+TOON.US,D,20240924,000000,0.88,0.906,0.8751,0.8908,79826,0
+TOON.US,D,20240925,000000,0.8865,0.9,0.8753,0.8818,49453,0
+TOON.US,D,20240926,000000,0.8601,0.8948,0.8551,0.8796,54112,0
+TOON.US,D,20240927,000000,0.869,0.9,0.86,0.8688,126705,0
+TOON.US,D,20240930,000000,0.85,0.89,0.841,0.865,107552,0
+TOON.US,D,20241001,000000,0.8676,0.8676,0.841,0.8598,90188,0
+TOON.US,D,20241002,000000,0.84,0.8564,0.83,0.8395,85463,0
+TOON.US,D,20241003,000000,0.835,0.8424,0.7832,0.801,206740,0
+TOON.US,D,20241004,000000,0.802,0.81,0.7649,0.7887,174749,0
+TOON.US,D,20241007,000000,0.7875,0.7899,0.7713,0.7779,127073,0
+TOON.US,D,20241008,000000,0.77,0.7799,0.77,0.7712,79489,0
+TOON.US,D,20241009,000000,0.7667,0.7887,0.7667,0.783,40400,0
+TOON.US,D,20241010,000000,0.781,0.7829,0.77,0.77,42912,0
+TOON.US,D,20241011,000000,0.7723,0.8,0.7712,0.785,68580,0
+TOON.US,D,20241014,000000,0.8,0.81,0.7851,0.8001,86265,0
+TOON.US,D,20241015,000000,0.8,0.81,0.7829,0.7876,71529,0
+TOON.US,D,20241016,000000,0.8,0.8,0.79,0.8,94255,0
+TOON.US,D,20241017,000000,0.793,0.793,0.79,0.793,56804,0
+TOON.US,D,20241018,000000,0.79,0.8048,0.79,0.802,114986,0
+TOON.US,D,20241021,000000,0.785,0.7937,0.772,0.772,164818,0
+TOON.US,D,20241022,000000,0.7877,0.789,0.7722,0.7877,54657,0
+TOON.US,D,20241023,000000,0.79,0.8,0.7751,0.7794,97941,0
+TOON.US,D,20241024,000000,0.7755,0.7858,0.768,0.7735,138378,0
+TOON.US,D,20241025,000000,0.777,0.78,0.76,0.7652,103874,0
+TOON.US,D,20241028,000000,0.76,0.7644,0.758,0.7644,112063,0
+TOON.US,D,20241029,000000,0.7652,0.795,0.7602,0.785,99236,0
+TOON.US,D,20241030,000000,0.7868,0.79,0.7643,0.7643,76617,0
+TOON.US,D,20241031,000000,0.7602,0.7707,0.724,0.7354,190466,0
+TOON.US,D,20241101,000000,0.74,0.7424,0.703,0.7033,153381,0
+TOON.US,D,20241104,000000,0.7034,0.7244,0.7034,0.708,115659,0
+TOON.US,D,20241105,000000,0.72,0.72,0.70505,0.7065,65297,0
+TOON.US,D,20241106,000000,0.72,0.7319,0.7131,0.7229,109835,0
+TOON.US,D,20241107,000000,0.71,0.7383,0.71,0.7304,106462,0
+TOON.US,D,20241108,000000,0.7121,0.82,0.7121,0.7954,399806,0
+TOON.US,D,20241111,000000,0.7892,0.7954,0.7803,0.7862,140637,0
+TOON.US,D,20241112,000000,0.7732,0.85,0.7732,0.82,412642,0
+TOON.US,D,20241113,000000,0.8002,0.88,0.7859,0.825,268467,0
+TOON.US,D,20241114,000000,0.835,0.846,0.8026,0.8231,232606,0
+TOON.US,D,20241115,000000,0.8252,0.8395,0.7701,0.7701,276518,0
+TOON.US,D,20241118,000000,0.7859,0.7908,0.755,0.7681,195327,0
+TOON.US,D,20241119,000000,0.766,0.8017,0.7551,0.766,148048,0
+TOON.US,D,20241120,000000,0.7551,0.7776,0.7322,0.7425,227359,0
+TOON.US,D,20241121,000000,0.7425,0.7733,0.7409,0.7699,156522,0
+TOON.US,D,20241122,000000,0.7695,0.79,0.7417,0.7771,133112,0
+TOON.US,D,20241125,000000,0.774,0.7848,0.69,0.69,1256518,0
+TOON.US,D,20241126,000000,0.694,0.6975,0.6566,0.6567,521715,0
+TOON.US,D,20241127,000000,0.6786,0.7037,0.61,0.6295,704242,0
+TOON.US,D,20241129,000000,0.634949,0.7,0.616,0.6726,269316,0
+TOON.US,D,20241202,000000,0.6834,0.6941,0.6307,0.6685,355990,0
+TOON.US,D,20241203,000000,0.66,0.68,0.62,0.63,436373,0
+TOON.US,D,20241204,000000,0.6431,0.657299,0.604,0.62,452795,0
+TOON.US,D,20241205,000000,0.61,0.6255,0.5788,0.601,459481,0
+TOON.US,D,20241206,000000,0.5979,0.66,0.5936,0.6259,529969,0
+TOON.US,D,20241209,000000,0.639513,0.6589,0.59615,0.6272,212605,0
+TOON.US,D,20241210,000000,0.638,0.6443,0.5849,0.5958,455261,0
+TOON.US,D,20241211,000000,0.5901,0.595,0.5,0.5001,2666150,0
+TOON.US,D,20241212,000000,0.5107,0.531,0.4601,0.5099,975130,0
+TOON.US,D,20241213,000000,0.5099,0.62,0.47,0.601,1082307,0
+TOON.US,D,20241216,000000,0.6255,0.6905,0.5461,0.5679,1010123,0
+TOON.US,D,20241217,000000,0.59,0.62,0.57,0.6026,526505,0
+TOON.US,D,20241218,000000,0.5803,0.6352,0.5712,0.5849,337584,0
+TOON.US,D,20241219,000000,0.58,0.599,0.5092,0.541,587667,0
+TOON.US,D,20241220,000000,0.56,0.57,0.54,0.568,204054,0
+TOON.US,D,20241223,000000,0.56,0.612,0.5592,0.5902,216619,0
+TOON.US,D,20241224,000000,0.6,0.6237,0.5854,0.6237,389099,0
+TOON.US,D,20241226,000000,0.6237,0.6426,0.601,0.613,255224,0
+TOON.US,D,20241227,000000,0.616,0.67,0.6011,0.6602,787874,0
+TOON.US,D,20241230,000000,0.6365,0.6698,0.6302,0.646,385205,0
+TOON.US,D,20241231,000000,0.65,0.65,0.5854,0.59,1307811,0
+TOON.US,D,20250102,000000,0.578,0.578,0.5289,0.532,413549,0
+TOON.US,D,20250103,000000,0.5668,0.5751,0.5401,0.571,239667,0
+TOON.US,D,20250106,000000,0.5799,0.6073,0.571,0.5997,426353,0
+TOON.US,D,20250107,000000,0.6077,0.6157,0.576,0.588,228663,0
+TOON.US,D,20250108,000000,0.6099,0.6099,0.55,0.57,121695,0
+TOON.US,D,20250110,000000,0.58,0.58,0.5213,0.541,237996,0
+TOON.US,D,20250113,000000,0.543,0.55,0.5,0.516,292228,0
+TOON.US,D,20250114,000000,0.5298,0.5403,0.51,0.522,115831,0
+TOON.US,D,20250115,000000,0.5255,0.5366,0.51,0.5217,111207,0
+TOON.US,D,20250116,000000,0.5166,0.5399,0.5072,0.527,202528,0
+TOON.US,D,20250117,000000,0.52,0.5332,0.5094,0.5247,280911,0
+TOON.US,D,20250121,000000,0.5103,0.52,0.5048,0.5104,133857,0
+TOON.US,D,20250122,000000,0.5264,0.5349,0.5104,0.5207,145331,0
+TOON.US,D,20250123,000000,0.53,0.5349,0.5,0.5103,236903,0
+TOON.US,D,20250124,000000,0.5102,0.5268,0.5,0.511,175357,0
+TOON.US,D,20250127,000000,0.516707,0.525,0.5002,0.5002,174287,0
+TOON.US,D,20250128,000000,0.515,0.5198,0.49,0.4933,316036,0
+TOON.US,D,20250129,000000,0.50295,0.5175,0.4898,0.512,225930,0
+TOON.US,D,20250130,000000,0.52,0.536,0.4901,0.532,194764,0
+TOON.US,D,20250131,000000,0.53,0.5395,0.52,0.5281,124914,0
+TOON.US,D,20250203,000000,0.5001,0.5251,0.5,0.5107,157627,0
+TOON.US,D,20250204,000000,0.504,0.5247,0.501,0.5171,83758,0
+TOON.US,D,20250205,000000,0.5298,0.535,0.505,0.5256,108319,0
+TOON.US,D,20250206,000000,0.5288,0.6177,0.518,0.577,527589,0
+TOON.US,D,20250207,000000,0.575,0.6,0.55,0.579,318205,0
+TOON.US,D,20250210,000000,0.573,0.5892,0.55,0.553,152295,0
+TOON.US,D,20250211,000000,0.5502,0.579599,0.55,0.5627,187605,0
+TOON.US,D,20250212,000000,0.5742,0.577,0.5555,0.5636,33490,0
+TOON.US,D,20250213,000000,0.5601,0.5716,0.552001,0.57,52170,0
+TOON.US,D,20250214,000000,0.5739,0.6095,0.57,0.598,252444,0
+TOON.US,D,20250218,000000,0.61,0.6774,0.6,0.6342,737484,0
+TOON.US,D,20250219,000000,0.669301,0.67,0.62,0.627,347620,0
+TOON.US,D,20250220,000000,0.63,0.739299,0.5946,0.6499,1445335,0
+TOON.US,D,20250221,000000,0.65,0.652999,0.5958,0.6117,344794,0
+TOON.US,D,20250224,000000,0.6232,0.6349,0.5837,0.5996,185860,0
+TOON.US,D,20250225,000000,0.5952,0.5988,0.564,0.5685,114947,0
+TOON.US,D,20250226,000000,0.5881,0.59,0.5644,0.5676,110479,0
+TOON.US,D,20250227,000000,0.5676,0.5797,0.5518,0.5518,119665,0
+TOON.US,D,20250228,000000,0.556,0.5709,0.54131,0.5475,104336,0
+TOON.US,D,20250303,000000,0.5636,0.569999,0.5311,0.5339,381069,0
+TOON.US,D,20250304,000000,0.525,0.5667,0.50595,0.5535,233037,0
+TOON.US,D,20250305,000000,0.5358,0.68,0.5358,0.624,994533,0
+TOON.US,D,20250306,000000,0.629949,0.7297,0.615,0.677,645412,0
+TOON.US,D,20250307,000000,0.6664,0.7,0.6006,0.633,165509,0
+TOON.US,D,20250310,000000,0.64,0.647,0.58604,0.6002,259523,0
+TOON.US,D,20250311,000000,0.591,0.607,0.5651,0.5871,81866,0
+TOON.US,D,20250312,000000,0.6,0.6623,0.5852,0.609,236503,0
+TOON.US,D,20250313,000000,0.61,0.6296,0.5945,0.6058,101945,0
+TOON.US,D,20250314,000000,0.6177,0.6177,0.580201,0.5971,103103,0
+TOON.US,D,20250317,000000,0.60145,0.6093,0.585,0.585,91281,0
+TOON.US,D,20250318,000000,0.594984,0.594984,0.5551,0.5762,101529,0
+TOON.US,D,20250319,000000,0.582549,0.5987,0.5683,0.5979,52181,0
+TOON.US,D,20250320,000000,0.5983,0.62879,0.5801,0.6077,99146,0
+TOON.US,D,20250321,000000,0.603401,0.66,0.6,0.6392,323641,0
+TOON.US,D,20250324,000000,0.628,0.648,0.6204,0.6368,72397,0
+TOON.US,D,20250325,000000,0.646,0.694,0.646,0.6651,181448,0
+TOON.US,D,20250326,000000,0.67,0.68,0.624,0.6315,171829,0
+TOON.US,D,20250327,000000,0.6303,0.649,0.5912,0.6062,144331,0
+TOON.US,D,20250328,000000,0.6125,0.6411,0.602,0.602,161500,0
+TOON.US,D,20250331,000000,0.6,0.63,0.5979,0.6209,152980,0
+TOON.US,D,20250401,000000,0.62,0.6397,0.6083,0.6336,114106,0
+TOON.US,D,20250402,000000,0.624,0.67,0.607,0.6624,171221,0
+TOON.US,D,20250403,000000,0.6587,0.668,0.62,0.6392,197782,0
+TOON.US,D,20250404,000000,0.6326,0.638899,0.5713,0.6017,193215,0
+TOON.US,D,20250407,000000,0.575,0.6175,0.56,0.5786,111665,0
+TOON.US,D,20250408,000000,0.59,0.6,0.55111,0.56,286460,0
+TOON.US,D,20250409,000000,0.548,0.5735,0.53,0.5735,163392,0
+TOON.US,D,20250410,000000,0.5302,0.569,0.53,0.5535,97058,0
+TOON.US,D,20250411,000000,0.560199,0.5699,0.55,0.5619,64831,0
+TOON.US,D,20250414,000000,0.57,0.583619,0.56,0.5723,85465,0
+TOON.US,D,20250415,000000,0.5701,0.6063,0.5701,0.5901,70175,0
+TOON.US,D,20250416,000000,0.5952,0.6089,0.5659,0.57,63324,0
+TOON.US,D,20250417,000000,0.57744,0.5891,0.55,0.5698,41760,0
+TOON.US,D,20250421,000000,0.590546,0.590546,0.52,0.5499,91072,0
+TOON.US,D,20250422,000000,0.5499,0.5934,0.5208,0.53,240895,0
+TOON.US,D,20250423,000000,0.5408,0.5586,0.52,0.5283,131282,0
+TOON.US,D,20250424,000000,0.53682,0.5538,0.5291,0.536,112086,0
+TOON.US,D,20250425,000000,0.543,0.5679,0.53,0.561,81727,0
+TOON.US,D,20250428,000000,0.56,0.576,0.5473,0.5603,40218,0
+TOON.US,D,20250429,000000,0.560299,0.5791,0.548,0.551,228846,0
+TOON.US,D,20250430,000000,0.5511,0.5922,0.551,0.576,108843,0
+TOON.US,D,20250501,000000,0.5789,0.6074,0.575,0.6055,185970,0
+TOON.US,D,20250502,000000,0.605,0.6537,0.605,0.65,257945,0
+TOON.US,D,20250505,000000,0.6401,0.66,0.6,0.6497,167296,0
+TOON.US,D,20250506,000000,0.6497,0.66,0.6,0.6202,163858,0
+TOON.US,D,20250507,000000,0.62,0.653,0.62,0.64,52660,0
+TOON.US,D,20250508,000000,0.63,0.6794,0.6257,0.6405,438533,0
+TOON.US,D,20250509,000000,0.66,0.6788,0.5971,0.613,502764,0
+TOON.US,D,20250512,000000,0.616,0.6461,0.58,0.6356,148870,0
+TOON.US,D,20250513,000000,0.635,0.6463,0.6267,0.6463,92246,0
+TOON.US,D,20250514,000000,0.64325,0.6609,0.637,0.6387,71155,0
+TOON.US,D,20250515,000000,0.7,0.765,0.6711,0.75,911164,0
+TOON.US,D,20250516,000000,0.76,0.9292,0.73,0.8405,914235,0
+TOON.US,D,20250519,000000,0.85,0.86,0.82,0.835,213819,0
+TOON.US,D,20250520,000000,0.83,0.9,0.82,0.88,227812,0
+TOON.US,D,20250521,000000,0.855,0.8942,0.8178,0.8178,182950,0
+TOON.US,D,20250522,000000,0.8025,0.8282,0.77,0.811,294535,0
+TOON.US,D,20250523,000000,0.79,0.8198,0.7302,0.8071,197046,0
+TOON.US,D,20250527,000000,0.77,0.815,0.75491,0.79,166241,0
+TOON.US,D,20250528,000000,0.8468,0.85,0.7993,0.834,241488,0
+TOON.US,D,20250529,000000,0.811,0.840399,0.795,0.815,147346,0
+TOON.US,D,20250530,000000,0.798,0.836899,0.798,0.8244,85589,0
+TOON.US,D,20250602,000000,0.84,0.8527,0.7741,0.78,262832,0
+TOON.US,D,20250603,000000,0.7901,0.835,0.775,0.7961,201867,0
+TOON.US,D,20250604,000000,0.8164,0.8431,0.8,0.835,181905,0
+TOON.US,D,20250605,000000,0.8161,0.85,0.8099,0.833,69392,0
+TOON.US,D,20250606,000000,0.835,0.85,0.82,0.85,72946,0
+TOON.US,D,20250609,000000,0.837499,0.840501,0.7501,0.7636,429640,0
+TOON.US,D,20250610,000000,0.778999,0.8192,0.7758,0.78,176554,0
+TOON.US,D,20250611,000000,0.8099,0.81,0.776201,0.7901,40793,0
+TOON.US,D,20250612,000000,0.795,0.86,0.78,0.8408,173565,0
+TOON.US,D,20250613,000000,0.835,0.835,0.79,0.791,180637,0
+TOON.US,D,20250616,000000,0.79001,0.8095,0.76,0.76,148518,0
+TOON.US,D,20250617,000000,0.7612,0.7776,0.7348,0.7348,169591,0
+TOON.US,D,20250618,000000,0.75,0.7514,0.73,0.73,74425,0
+TOON.US,D,20250620,000000,0.74,0.7515,0.7,0.7,168927,0
+TOON.US,D,20250623,000000,0.73,0.7496,0.7154,0.7154,113861,0
+TOON.US,D,20250624,000000,0.7187,0.75,0.7186,0.7186,122502,0
+TOON.US,D,20250625,000000,0.72,0.7443,0.72,0.729,109172,0
+TOON.US,D,20250626,000000,0.735,0.78,0.7193,0.7347,319901,0
+TOON.US,D,20250627,000000,0.745,0.7491,0.7231,0.74,233844,0
+TOON.US,D,20250630,000000,0.74,0.7698,0.735,0.7428,94987,0
+TOON.US,D,20250701,000000,0.7405,0.77,0.72,0.735,85626,0
+TOON.US,D,20250702,000000,0.7399,0.7645,0.7333,0.76,50307,0
+TOON.US,D,20250703,000000,0.763,0.7868,0.76,0.78,133205,0
+TOON.US,D,20250707,000000,0.77,0.794051,0.76,0.76,153455,0
+TOON.US,D,20250708,000000,0.7505,0.7659,0.721,0.721,197554,0
+TOON.US,D,20250709,000000,0.7206,0.7515,0.72,0.738751,117122,0
+TOON.US,D,20250710,000000,0.73,0.7689,0.72,0.738,304545,0
+TOON.US,D,20250711,000000,0.7325,0.7325,0.72,0.725,109427,0
+TOON.US,D,20250714,000000,0.725,0.7399,0.712,0.7289,634256,0
+TOON.US,D,20250715,000000,0.7256,0.7295,0.7058,0.7078,131641,0
+TOON.US,D,20250716,000000,0.7061,0.8,0.702,0.746,320641,0
+TOON.US,D,20250717,000000,0.754501,0.7733,0.71,0.7113,231607,0
+TOON.US,D,20250718,000000,0.7408,0.785,0.7203,0.7577,223797,0
+TOON.US,D,20250721,000000,0.75,0.780099,0.7351,0.757,153440,0
+TOON.US,D,20250722,000000,0.757,0.78,0.731,0.7601,184013,0
+TOON.US,D,20250723,000000,0.7586,0.82,0.7586,0.772,546152,0
+TOON.US,D,20250724,000000,0.8,0.83,0.76,0.762,331989,0
+TOON.US,D,20250725,000000,0.76,0.7601,0.7323,0.7545,189303,0
+TOON.US,D,20250728,000000,0.759086,0.77,0.7342,0.7536,52526,0
+TOON.US,D,20250729,000000,0.7403,0.752299,0.72,0.7201,99168,0
+TOON.US,D,20250730,000000,0.7205,0.7299,0.6833,0.687,198372,0
+TOON.US,D,20250731,000000,0.6983,0.6983,0.6722,0.6927,152079,0
+TOON.US,D,20250801,000000,0.690938,0.708,0.6508,0.653,209588,0
+TOON.US,D,20250804,000000,0.6759,0.7196,0.659,0.6607,175632,0
+TOON.US,D,20250805,000000,0.671799,0.6731,0.66,0.6606,66162,0
+TOON.US,D,20250806,000000,0.6607,0.6634,0.65,0.6599,64484,0
+TOON.US,D,20250807,000000,0.659,0.6798,0.650001,0.6613,136600,0
+TOON.US,D,20250808,000000,0.66,0.6936,0.655,0.6838,89892,0
+TOON.US,D,20250811,000000,0.6893,0.7083,0.68,0.69,87927,0
+TOON.US,D,20250812,000000,0.6801,0.7083,0.6801,0.698,64313,0
+TOON.US,D,20250813,000000,0.7,0.74,0.7,0.7367,167057,0
+TOON.US,D,20250814,000000,0.7397,0.7599,0.69,0.7148,470751,0
+TOON.US,D,20250815,000000,0.72,0.7499,0.7115,0.7398,182060,0
+TOON.US,D,20250818,000000,0.73,0.749,0.712,0.732,127764,0
+TOON.US,D,20250819,000000,0.75,0.7639,0.72,0.73,182542,0
+TOON.US,D,20250820,000000,0.7461,0.77,0.72,0.725,162796,0
+TOON.US,D,20250821,000000,0.72,0.74,0.71,0.7315,79322,0
+TOON.US,D,20250822,000000,0.731,0.7552,0.7222,0.7502,155963,0
+TOON.US,D,20250825,000000,0.7513,0.7794,0.7351,0.7372,262514,0
+TOON.US,D,20250826,000000,0.7532,0.769799,0.74,0.7541,70506,0
+TOON.US,D,20250827,000000,0.759,0.7675,0.743,0.75,210828,0
+TOON.US,D,20250828,000000,0.75,0.7921,0.74995,0.7895,231167,0
+TOON.US,D,20250829,000000,0.7828,0.7951,0.78,0.7915,153250,0
+TOON.US,D,20250902,000000,0.795,0.81,0.7901,0.81,300424,0
+TOON.US,D,20250903,000000,0.8,0.836,0.79,0.83,202998,0
+TOON.US,D,20250904,000000,0.8037,0.8348,0.8037,0.8265,91417,0
+TOON.US,D,20250905,000000,0.823,0.832499,0.8,0.8022,206013,0
+TOON.US,D,20250908,000000,0.809,0.81,0.78,0.7801,113214,0
+TOON.US,D,20250909,000000,0.7892,0.82,0.7848,0.8051,454780,0
+TOON.US,D,20250910,000000,0.81,0.81,0.7944,0.7991,196237,0
+TOON.US,D,20250911,000000,0.7906,0.809,0.7902,0.7996,176394,0
+TOON.US,D,20250912,000000,0.80995,0.81,0.7843,0.7887,231332,0
+TOON.US,D,20250915,000000,0.79,0.7999,0.759,0.7801,380858,0
+TOON.US,D,20250916,000000,0.7799,0.8249,0.77,0.8136,359768,0
+TOON.US,D,20250917,000000,0.8199,0.8652,0.804,0.8287,346932,0
+TOON.US,D,20250918,000000,0.84,0.84,0.8134,0.8201,183215,0
+TOON.US,D,20250919,000000,0.815,0.8351,0.79,0.8351,317237,0
+TOON.US,D,20250922,000000,0.8408,0.8409,0.79,0.803,314148,0
+TOON.US,D,20250923,000000,0.7951,0.8101,0.7938,0.8004,243911,0
+TOON.US,D,20250924,000000,0.8,0.8095,0.772,0.7877,184870,0
+TOON.US,D,20250925,000000,0.791,0.796099,0.756,0.756,187967,0
+TOON.US,D,20250926,000000,0.756,0.7609,0.7214,0.7296,253391,0
+TOON.US,D,20250929,000000,0.7367,0.7395,0.72,0.722,143736,0
+TOON.US,D,20250930,000000,0.7344,0.75,0.7161,0.7379,267467,0
+TOON.US,D,20251001,000000,0.73,0.7749,0.7244,0.7583,445742,0
+TOON.US,D,20251002,000000,0.76,0.7844,0.75,0.7761,287941,0
+TOON.US,D,20251003,000000,0.77,0.79,0.75,0.7601,262359,0
+TOON.US,D,20251006,000000,0.76,0.79,0.7525,0.7826,306875,0
+TOON.US,D,20251007,000000,0.77,0.7766,0.76,0.765,222107,0
+TOON.US,D,20251008,000000,0.7599,0.785,0.7575,0.7785,202779,0
+TOON.US,D,20251009,000000,0.7731,0.7986,0.77,0.7809,348174,0
+TOON.US,D,20251010,000000,0.7807,0.7902,0.7601,0.766,407305,0
+TOON.US,D,20251013,000000,0.7703,0.779,0.74,0.7509,424336,0
+TOON.US,D,20251014,000000,0.73,0.7755,0.73,0.7739,395611,0
+TOON.US,D,20251015,000000,0.777,0.7957,0.7614,0.7621,384810,0
+TOON.US,D,20251016,000000,0.77,0.78,0.7091,0.71,459290,0
+TOON.US,D,20251017,000000,0.7102,0.7581,0.7001,0.738,446641,0
+TOON.US,D,20251020,000000,0.7495,0.86955,0.74,0.8446,1805350,0
+TOON.US,D,20251021,000000,0.8501,0.868,0.8022,0.81,721400,0
+TOON.US,D,20251022,000000,0.7977,0.8,0.7605,0.7759,348168,0
+TOON.US,D,20251023,000000,0.7725,0.7939,0.77,0.7858,233353,0
+TOON.US,D,20251024,000000,0.7741,0.9,0.7628,0.815,4262888,0
+TOON.US,D,20251027,000000,0.8145,0.8241,0.79,0.8036,454051,0
+TOON.US,D,20251028,000000,0.7866,0.84,0.7811,0.8242,571345,0
+TOON.US,D,20251029,000000,0.811,0.82655,0.8,0.8,365230,0
+TOON.US,D,20251030,000000,0.79,0.8099,0.7801,0.793,261486,0
+TOON.US,D,20251031,000000,0.79,0.8566,0.779,0.819,914201,0
+TOON.US,D,20251103,000000,0.8,0.8,0.733,0.75,393034,0
+TOON.US,D,20251104,000000,0.7356,0.7399,0.718,0.72,264957,0
+TOON.US,D,20251105,000000,0.72,0.7239,0.69,0.69,363100,0
+TOON.US,D,20251106,000000,0.6865,0.69,0.6606,0.6612,325726,0
+TOON.US,D,20251107,000000,0.6701,0.6793,0.6502,0.6587,275962,0
+TOON.US,D,20251110,000000,0.67,0.68,0.65935,0.6705,185310,0
+TOON.US,D,20251111,000000,0.6637,0.677,0.6603,0.6635,99299,0
+TOON.US,D,20251112,000000,0.6725,0.7399,0.67,0.7243,538671,0
+TOON.US,D,20251113,000000,0.7251,0.733,0.69041,0.6999,237476,0
+TOON.US,D,20251114,000000,0.7177,0.7188,0.675,0.68,450251,0
+TOON.US,D,20251117,000000,0.6989,0.7,0.631,0.631,328508,0
+TOON.US,D,20251118,000000,0.635,0.65,0.5977,0.6107,277545,0
+TOON.US,D,20251119,000000,0.6134,0.640097,0.6006,0.6041,133666,0
+TOON.US,D,20251120,000000,0.6025,0.6294,0.581001,0.588,233863,0
+TOON.US,D,20251121,000000,0.6179,0.628,0.58,0.6142,174144,0
+TOON.US,D,20251124,000000,0.61,0.6425,0.6023,0.6333,146654,0
+TOON.US,D,20251125,000000,0.6241,0.7299,0.6103,0.7195,506713,0
+TOON.US,D,20251126,000000,0.713,0.75,0.706,0.7205,280536,0
+TOON.US,D,20251128,000000,0.71,0.7643,0.702,0.7401,281013,0
+TOON.US,D,20251201,000000,0.7282,0.76,0.720001,0.7324,276855,0
+TOON.US,D,20251202,000000,0.7105,0.77,0.709,0.7399,332952,0
+TOON.US,D,20251203,000000,0.734,0.747,0.732001,0.747,148467,0
+TOON.US,D,20251204,000000,0.7395,0.75,0.7351,0.7455,227880,0
+TOON.US,D,20251205,000000,0.7432,0.7698,0.74,0.759,151914,0
+TOON.US,D,20251208,000000,0.757,0.7671,0.736,0.7433,124150,0
+TOON.US,D,20251209,000000,0.7478,0.7833,0.735,0.78,297190,0
+TOON.US,D,20251210,000000,0.78,0.81,0.775,0.7848,511267,0
+TOON.US,D,20251211,000000,0.789899,0.7945,0.76885,0.775,269799,0
+TOON.US,D,20251212,000000,0.7879,0.7879,0.7457,0.7564,335634,0
+TOON.US,D,20251215,000000,0.7521,0.77,0.715301,0.72,213273,0
+TOON.US,D,20251216,000000,0.7325,0.7495,0.72,0.7378,199857,0
+TOON.US,D,20251217,000000,0.75,0.7525,0.7348,0.7348,128972,0
+TOON.US,D,20251218,000000,0.740001,0.778075,0.74,0.74,369967,0
+TOON.US,D,20251219,000000,0.74,0.7845,0.7388,0.7845,301346,0
+TOON.US,D,20251222,000000,0.7551,0.78,0.7499,0.7613,245571,0
+TOON.US,D,20251223,000000,0.751,0.7592,0.7407,0.75,179641,0
+TOON.US,D,20251224,000000,0.75,0.7618,0.7402,0.7444,167725,0
+TOON.US,D,20251226,000000,0.74,0.75,0.7386,0.7448,224469,0
+TOON.US,D,20251229,000000,0.74,0.75,0.7112,0.7212,289584,0
+TOON.US,D,20251230,000000,0.7142,0.7234,0.685,0.71,313578,0
+TOON.US,D,20251231,000000,0.6929,0.7237,0.69,0.72,265364,0
+TOON.US,D,20260102,000000,0.68,0.7249,0.68,0.7228,297422,0
+TOON.US,D,20260105,000000,0.72,0.7347,0.710201,0.7208,125636,0
+TOON.US,D,20260106,000000,0.7279,0.728,0.7105,0.7154,63258,0
+TOON.US,D,20260107,000000,0.71565,0.7227,0.71131,0.7153,133837,0
+TOON.US,D,20260108,000000,0.715,0.7257,0.715,0.7215,99315,0
+TOON.US,D,20260109,000000,0.7257,0.7274,0.7114,0.7165,126084,0
+TOON.US,D,20260112,000000,0.7102,0.727,0.71,0.7172,96180,0
+TOON.US,D,20260113,000000,0.7101,0.7228,0.71,0.7172,121389,0
+TOON.US,D,20260114,000000,0.7177,0.721,0.71,0.7158,74218,0
+TOON.US,D,20260115,000000,0.7199,0.7365,0.7112,0.7252,174736,0
+TOON.US,D,20260116,000000,0.73,0.73,0.7127,0.7162,75761,0
+TOON.US,D,20260120,000000,0.71475,0.7247,0.69,0.7081,283540,0
+TOON.US,D,20260121,000000,0.708,0.72,0.6972,0.702,437108,0
+TOON.US,D,20260122,000000,0.7154,0.7334,0.7004,0.7243,211931,0
+TOON.US,D,20260123,000000,0.7263,0.7346,0.71,0.7108,323629,0
+TOON.US,D,20260126,000000,0.7244,0.73,0.7057,0.7201,197724,0
+TOON.US,D,20260127,000000,0.72,0.725,0.6925,0.7154,239373,0
+TOON.US,D,20260128,000000,0.715,0.7277,0.7,0.712,309380,0
+TOON.US,D,20260129,000000,0.7164,0.7294,0.6875,0.728,386728,0
+TOON.US,D,20260130,000000,0.72,0.725,0.710501,0.7112,179330,0
+TOON.US,D,20260202,000000,0.7135,0.725,0.7004,0.714,129451,0
+TOON.US,D,20260203,000000,0.714,0.7234,0.7,0.71,396094,0
+TOON.US,D,20260204,000000,0.719,0.725,0.69,0.702,332148,0
+TOON.US,D,20260205,000000,0.695,0.71,0.6917,0.6921,1459914,0
+TOON.US,D,20260206,000000,0.6999,0.719,0.6949,0.7,293599,0
+TOON.US,D,20260209,000000,0.7154,0.7225,0.6987,0.7142,187128,0
+TOON.US,D,20260210,000000,0.713,0.74,0.695,0.705,628949,0
+TOON.US,D,20260211,000000,0.7189,0.72,0.67,0.6801,397925,0
+TOON.US,D,20260212,000000,0.6915,0.6959,0.6518,0.6518,399950,0
+TOON.US,D,20260213,000000,0.6518,0.69,0.639,0.663,535367,0
+TOON.US,D,20260217,000000,0.6562,0.697,0.6562,0.6781,320661,0
+TOON.US,D,20260218,000000,0.6899,0.6969,0.6666,0.67665,260891,0
diff --git a/daily/us/nysemkt stocks/topp.us.txt b/daily/us/nysemkt stocks/topp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..872993170d4495b50845f85b83185ceff394d444
--- /dev/null
+++ b/daily/us/nysemkt stocks/topp.us.txt	
@@ -0,0 +1,271 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TOPP.US,D,20250122,000000,3.88,3.9,3.75,3.75,398268,0
+TOPP.US,D,20250123,000000,3.915,4.5,3.1571,3.6935,654655,0
+TOPP.US,D,20250124,000000,3.25,3.4,3,3.05,119299,0
+TOPP.US,D,20250127,000000,2.852,3.04,2.63,2.68,39908,0
+TOPP.US,D,20250128,000000,2.78,3.12,2.02,2.02,128899,0
+TOPP.US,D,20250129,000000,2.24,2.3885,1.83,1.92,127556,0
+TOPP.US,D,20250130,000000,2.32,2.44,1.7001,1.73,465642,0
+TOPP.US,D,20250131,000000,1.7379,1.8996,1.71,1.84,63570,0
+TOPP.US,D,20250203,000000,1.84,2.0371,1.765,1.84,20174,0
+TOPP.US,D,20250204,000000,1.938,1.99,1.63,1.76,57974,0
+TOPP.US,D,20250205,000000,1.7671,1.79,1.71,1.71,37015,0
+TOPP.US,D,20250206,000000,1.75,2.24,1.74,2.15,186291,0
+TOPP.US,D,20250207,000000,2.5,2.5,2.15,2.235,95238,0
+TOPP.US,D,20250210,000000,2.25,2.45,2.24,2.3,29139,0
+TOPP.US,D,20250211,000000,2.2801,2.41,2.21,2.3596,55246,0
+TOPP.US,D,20250212,000000,2.37,2.44,2.27,2.4392,18102,0
+TOPP.US,D,20250213,000000,2.45,2.64,2.36,2.43,53029,0
+TOPP.US,D,20250214,000000,2.36,2.49,2.36,2.49,25146,0
+TOPP.US,D,20250218,000000,2.45,2.64,2.3,2.47,115553,0
+TOPP.US,D,20250219,000000,2.47,2.57,2.44,2.49,11022,0
+TOPP.US,D,20250220,000000,2.67,2.67,2.33,2.48,29232,0
+TOPP.US,D,20250221,000000,2.43,2.6091,2.17,2.29,29036,0
+TOPP.US,D,20250224,000000,2.381,2.55,2.31,2.43,9255,0
+TOPP.US,D,20250225,000000,2.38,2.5758,2.22,2.395,25133,0
+TOPP.US,D,20250226,000000,2.4107,2.48,2.2,2.21,33197,0
+TOPP.US,D,20250227,000000,2.19,2.44,1.975,2.0895,28092,0
+TOPP.US,D,20250228,000000,2.14,2.2232,1.66,2.14,49199,0
+TOPP.US,D,20250303,000000,1.95,2.19,1.61,1.9,40774,0
+TOPP.US,D,20250304,000000,1.9,1.9901,1.8,1.91,12027,0
+TOPP.US,D,20250305,000000,1.79,1.9413,1.7885,1.84,18505,0
+TOPP.US,D,20250306,000000,2.15,2.17,1.83,1.96,16819,0
+TOPP.US,D,20250307,000000,1.99,2.1,1.9,1.95,7319,0
+TOPP.US,D,20250310,000000,1.97,2,1.83,1.93,8724,0
+TOPP.US,D,20250311,000000,1.89,2,1.86,1.93,16387,0
+TOPP.US,D,20250312,000000,1.93,2,1.79,1.9,11479,0
+TOPP.US,D,20250313,000000,1.85,1.93,1.75,1.89,8946,0
+TOPP.US,D,20250314,000000,1.9981,2,1.8,1.93,30208,0
+TOPP.US,D,20250317,000000,1.85,1.99,1.51,1.99,56860,0
+TOPP.US,D,20250318,000000,1.8904,1.96,1.77,1.96,75634,0
+TOPP.US,D,20250319,000000,1.8704,1.94,1.8002,1.81,42172,0
+TOPP.US,D,20250320,000000,1.82,1.93,1.76,1.76,48735,0
+TOPP.US,D,20250321,000000,1.75,1.81,1.6,1.67,49859,0
+TOPP.US,D,20250324,000000,1.67,1.88,1.51,1.51,54283,0
+TOPP.US,D,20250325,000000,1.57,1.73,1.22,1.29,70603,0
+TOPP.US,D,20250326,000000,1.34,1.44,1.25,1.37,18787,0
+TOPP.US,D,20250327,000000,1.362,1.4694,1.31,1.33,6648,0
+TOPP.US,D,20250328,000000,1.3325,1.4199,1.3,1.32,4180,0
+TOPP.US,D,20250331,000000,1.28,1.94,1.18,1.69,596108,0
+TOPP.US,D,20250401,000000,2.099,2.11,1.35,1.49,425670,0
+TOPP.US,D,20250402,000000,1.54,1.7987,1.45,1.54,112996,0
+TOPP.US,D,20250403,000000,1.6,1.74,1.36,1.6,64683,0
+TOPP.US,D,20250404,000000,1.58,1.59,1.35,1.42,53735,0
+TOPP.US,D,20250407,000000,1.415,1.49,1.11,1.29,78927,0
+TOPP.US,D,20250408,000000,1.29,1.5,1.21,1.27,88556,0
+TOPP.US,D,20250409,000000,1.25,1.3,1.08,1.17,64759,0
+TOPP.US,D,20250410,000000,1.25,1.51,1.15,1.22,20517,0
+TOPP.US,D,20250411,000000,1.22,1.44,1.15,1.28,53636,0
+TOPP.US,D,20250414,000000,1.21,1.35,1.13,1.23,20392,0
+TOPP.US,D,20250415,000000,1.15,1.29,1.09,1.23,17120,0
+TOPP.US,D,20250416,000000,1.21,1.33,1.05,1.22,24004,0
+TOPP.US,D,20250417,000000,1.185,1.26,1.08,1.22,6362,0
+TOPP.US,D,20250421,000000,1.151,1.305,1.15,1.28,10769,0
+TOPP.US,D,20250422,000000,1.28,1.4,1.23,1.32,13188,0
+TOPP.US,D,20250423,000000,1.3,1.33,1.17,1.22,19806,0
+TOPP.US,D,20250424,000000,1.185,1.285,1.16,1.23,12069,0
+TOPP.US,D,20250425,000000,1.28,1.28,1.0401,1.15,14917,0
+TOPP.US,D,20250428,000000,1.12,1.195,1.07,1.18,6068,0
+TOPP.US,D,20250429,000000,1.18,1.1987,1.02,1.19,20250,0
+TOPP.US,D,20250430,000000,1.15,1.15,1.1,1.11,6635,0
+TOPP.US,D,20250501,000000,1.1,1.14,1.02,1.09,7047,0
+TOPP.US,D,20250502,000000,1.1,1.1,1,1.03,11372,0
+TOPP.US,D,20250505,000000,1.0688,1.08,0.9667,1.01,6073,0
+TOPP.US,D,20250506,000000,1.01,1.94,0.97,1.35,1927894,0
+TOPP.US,D,20250507,000000,1.21,2,1.21,1.46,767757,0
+TOPP.US,D,20250508,000000,1.33,1.594,1.33,1.5,79593,0
+TOPP.US,D,20250509,000000,1.57,1.98,1.4,1.74,70806,0
+TOPP.US,D,20250512,000000,1.77,1.87,1.5,1.6,69037,0
+TOPP.US,D,20250513,000000,1.72,1.72,1.55,1.68,14261,0
+TOPP.US,D,20250514,000000,1.65,1.8,1.58,1.72,23804,0
+TOPP.US,D,20250515,000000,1.8181,1.8181,1.44,1.51,25653,0
+TOPP.US,D,20250516,000000,1.54,1.7,1.43,1.55,23574,0
+TOPP.US,D,20250519,000000,1.54,1.71,1.53,1.63,6594,0
+TOPP.US,D,20250520,000000,1.63,1.75,1.5537,1.75,4722,0
+TOPP.US,D,20250521,000000,1.79,1.8,1.3401,1.56,120787,0
+TOPP.US,D,20250522,000000,1.62,1.68,1.4,1.52,54798,0
+TOPP.US,D,20250523,000000,1.52,1.59,1.3,1.4,31581,0
+TOPP.US,D,20250527,000000,1.43,1.65,1.35,1.6,44202,0
+TOPP.US,D,20250528,000000,1.595,1.6,1.47,1.57,8809,0
+TOPP.US,D,20250529,000000,1.54,1.63,1.43,1.52,22718,0
+TOPP.US,D,20250530,000000,1.5107,1.52,1.37,1.45,14848,0
+TOPP.US,D,20250602,000000,1.44,1.44,1.37,1.4,3026,0
+TOPP.US,D,20250603,000000,1.4129,1.4499,1.37,1.41,1911,0
+TOPP.US,D,20250604,000000,1.4299,1.8,1.3904,1.63,37195,0
+TOPP.US,D,20250605,000000,1.5951,1.8818,1.5951,1.66,40755,0
+TOPP.US,D,20250606,000000,1.671,1.79,1.6609,1.79,2586,0
+TOPP.US,D,20250609,000000,1.7787,1.88,1.7464,1.86,15915,0
+TOPP.US,D,20250610,000000,1.825,1.88,1.66,1.88,10430,0
+TOPP.US,D,20250611,000000,1.7919,1.96,1.782,1.9,12997,0
+TOPP.US,D,20250612,000000,1.875,1.89,1.75,1.88,14708,0
+TOPP.US,D,20250613,000000,1.82,1.895,1.6,1.76,15337,0
+TOPP.US,D,20250616,000000,1.69,1.77,1.5901,1.63,9880,0
+TOPP.US,D,20250617,000000,1.6285,1.74,1.59,1.74,12581,0
+TOPP.US,D,20250618,000000,1.68,1.83,1.68,1.83,4560,0
+TOPP.US,D,20250620,000000,1.86,1.86,1.7598,1.86,2451,0
+TOPP.US,D,20250623,000000,1.79,1.8492,1.74,1.74,6997,0
+TOPP.US,D,20250624,000000,1.6955,1.72,1.69,1.72,3377,0
+TOPP.US,D,20250625,000000,1.69,1.735,1.68,1.7,2324,0
+TOPP.US,D,20250626,000000,1.7,1.89,1.69,1.7,5784,0
+TOPP.US,D,20250627,000000,1.6965,1.7299,1.59,1.63,9456,0
+TOPP.US,D,20250630,000000,1.67,1.6801,1.6,1.6,9309,0
+TOPP.US,D,20250701,000000,1.655,1.655,1.58,1.58,6186,0
+TOPP.US,D,20250702,000000,1.5967,1.65,1.51,1.65,4529,0
+TOPP.US,D,20250703,000000,1.59,1.79,1.59,1.71,4090,0
+TOPP.US,D,20250707,000000,1.7796,1.7796,1.59,1.76,4102,0
+TOPP.US,D,20250708,000000,1.735,1.8,1.71,1.73,5979,0
+TOPP.US,D,20250709,000000,1.6501,1.78,1.59,1.78,8232,0
+TOPP.US,D,20250710,000000,1.7,1.78,1.66,1.78,3509,0
+TOPP.US,D,20250711,000000,1.75,1.75,1.69,1.75,1315,0
+TOPP.US,D,20250714,000000,1.6917,1.6917,1.6165,1.68,2885,0
+TOPP.US,D,20250715,000000,1.67,1.74,1.65,1.74,1923,0
+TOPP.US,D,20250716,000000,1.615,1.71,1.515,1.71,12085,0
+TOPP.US,D,20250717,000000,1.5206,1.75,1.5201,1.61,8853,0
+TOPP.US,D,20250718,000000,1.63,1.74,1.61,1.74,2612,0
+TOPP.US,D,20250721,000000,1.74,1.99,1.61,1.97,44071,0
+TOPP.US,D,20250722,000000,1.97,1.97,1.72,1.72,16380,0
+TOPP.US,D,20250723,000000,1.8694,1.9003,1.66,1.8988,4545,0
+TOPP.US,D,20250724,000000,1.9,2,1.73,2,21543,0
+TOPP.US,D,20250725,000000,2,2.25,1.92,2.23,54951,0
+TOPP.US,D,20250728,000000,2.24,2.25,2.1901,2.24,39650,0
+TOPP.US,D,20250729,000000,2.22,2.25,2.0501,2.17,7844,0
+TOPP.US,D,20250730,000000,2.0708,2.2104,2.0708,2.15,5211,0
+TOPP.US,D,20250731,000000,2.18,2.18,2.11,2.17,5862,0
+TOPP.US,D,20250801,000000,2.1,2.1668,2.0517,2.11,9257,0
+TOPP.US,D,20250804,000000,2.13,2.1954,1.99,2.19,24744,0
+TOPP.US,D,20250805,000000,2.07,2.12,2.01,2.12,13698,0
+TOPP.US,D,20250806,000000,2.15,2.15,2.07,2.13,4087,0
+TOPP.US,D,20250807,000000,2.0919,2.21,2.0919,2.21,2120,0
+TOPP.US,D,20250808,000000,2.2,2.2,1.99,2.2,5098,0
+TOPP.US,D,20250811,000000,2.13,2.1893,2.01,2.02,5167,0
+TOPP.US,D,20250812,000000,2.025,2.22,1.97,2.11,7023,0
+TOPP.US,D,20250813,000000,2.09,2.24,1.98,2.24,5516,0
+TOPP.US,D,20250814,000000,2.1592,2.1592,2.05,2.05,4826,0
+TOPP.US,D,20250815,000000,2.07,2.2206,2.05,2.21,3091,0
+TOPP.US,D,20250818,000000,2.05,2.05,1.9,2.03,3400,0
+TOPP.US,D,20250819,000000,2.105,2.2,1.79,2.2,18258,0
+TOPP.US,D,20250820,000000,2.06,2.18,1.89,2.07,18455,0
+TOPP.US,D,20250821,000000,2.03,2.12,1.95,2.11,4299,0
+TOPP.US,D,20250822,000000,2.05,2.1,1.85,2.04,8265,0
+TOPP.US,D,20250825,000000,2.06,2.16,2.0401,2.16,5037,0
+TOPP.US,D,20250826,000000,2.1,2.12,1.97,2.12,4154,0
+TOPP.US,D,20250827,000000,2.105,2.13,2,2,5938,0
+TOPP.US,D,20250828,000000,2.06,2.19,2.01,2.1,5863,0
+TOPP.US,D,20250829,000000,2.05,2.2499,2.0101,2.1,32070,0
+TOPP.US,D,20250902,000000,2.01,2.24,2.01,2.1,4388,0
+TOPP.US,D,20250903,000000,2.01,2.23,1.8801,2.23,10996,0
+TOPP.US,D,20250904,000000,2.12,2.12,1.9,2.01,5094,0
+TOPP.US,D,20250905,000000,1.99,1.99,1.91,1.92,1225,0
+TOPP.US,D,20250908,000000,1.91,2.25,1.72,1.99,13236,0
+TOPP.US,D,20250909,000000,1.93,2.1999,1.9107,2.06,17299,0
+TOPP.US,D,20250910,000000,2.01,2.1,1.99,2.045,2835,0
+TOPP.US,D,20250911,000000,2,2.11,2,2.02,7933,0
+TOPP.US,D,20250912,000000,2,2.25,1.99,2.14,5352,0
+TOPP.US,D,20250915,000000,2.01,2.14,1.72,1.99,6969,0
+TOPP.US,D,20250916,000000,2.12,3.86,1.75,2,4925396,0
+TOPP.US,D,20250917,000000,1.7502,1.8,1.57,1.61,212696,0
+TOPP.US,D,20250918,000000,1.61,1.84,1.58,1.71,103085,0
+TOPP.US,D,20250919,000000,1.74,1.8,1.55,1.64,92699,0
+TOPP.US,D,20250922,000000,1.59,1.67,1.52,1.59,62175,0
+TOPP.US,D,20250923,000000,1.62,1.68,1.572,1.6,20921,0
+TOPP.US,D,20250924,000000,1.63,1.63,1.51,1.51,23616,0
+TOPP.US,D,20250925,000000,1.5275,1.55,1.49,1.5,10804,0
+TOPP.US,D,20250926,000000,1.53,1.53,1.46,1.5,6513,0
+TOPP.US,D,20250929,000000,1.47,1.51,1.35,1.38,27808,0
+TOPP.US,D,20250930,000000,1.38,1.47,1.17,1.39,23015,0
+TOPP.US,D,20251001,000000,1.3959,1.425,1.34,1.34,7894,0
+TOPP.US,D,20251002,000000,1.36,1.3874,1.33,1.36,14799,0
+TOPP.US,D,20251003,000000,1.3603,1.46,1.33,1.46,11010,0
+TOPP.US,D,20251006,000000,1.47,1.6684,1.43,1.53,18566,0
+TOPP.US,D,20251007,000000,1.51,1.54,1.37,1.37,15558,0
+TOPP.US,D,20251008,000000,1.381,1.415,1.36,1.39,10160,0
+TOPP.US,D,20251009,000000,1.37,1.415,1.35,1.37,12940,0
+TOPP.US,D,20251010,000000,1.2308,1.3983,1.2308,1.32,6088,0
+TOPP.US,D,20251013,000000,1.2302,1.28,1.2301,1.28,10605,0
+TOPP.US,D,20251014,000000,1.27,2.5,1.24,2,3856544,0
+TOPP.US,D,20251015,000000,1.56,1.76,1.47,1.47,295754,0
+TOPP.US,D,20251016,000000,1.4356,1.75,1.43,1.69,105462,0
+TOPP.US,D,20251017,000000,1.58,1.7893,1.45,1.52,100458,0
+TOPP.US,D,20251020,000000,1.5101,1.55,1.46,1.48,15491,0
+TOPP.US,D,20251021,000000,1.42,1.5,1.4,1.46,33296,0
+TOPP.US,D,20251022,000000,1.43,1.43,1.28,1.37,70787,0
+TOPP.US,D,20251023,000000,1.37,1.37,1.3011,1.33,26592,0
+TOPP.US,D,20251024,000000,1.3473,1.45,1.32,1.42,42172,0
+TOPP.US,D,20251027,000000,1.4145,1.45,1.31,1.43,42884,0
+TOPP.US,D,20251028,000000,1.35,1.48,1.35,1.47,34602,0
+TOPP.US,D,20251029,000000,1.435,1.48,1.4,1.44,41478,0
+TOPP.US,D,20251030,000000,1.36,1.4399,1.35,1.43,39923,0
+TOPP.US,D,20251031,000000,1.4,1.43,1.37,1.43,13728,0
+TOPP.US,D,20251103,000000,1.39,1.39,1.28,1.32,11840,0
+TOPP.US,D,20251104,000000,1.3,1.3,1.17,1.27,16637,0
+TOPP.US,D,20251105,000000,1.25,1.32,1.24,1.32,31354,0
+TOPP.US,D,20251106,000000,1.24,1.3159,1.2,1.28,18962,0
+TOPP.US,D,20251107,000000,1.2729,1.31,1.1601,1.26,41576,0
+TOPP.US,D,20251110,000000,1.25,1.2929,1.24,1.28,8929,0
+TOPP.US,D,20251111,000000,1.24,1.25,1.19,1.24,7048,0
+TOPP.US,D,20251112,000000,1.24,1.24,1.18,1.2,11589,0
+TOPP.US,D,20251113,000000,1.22,1.22,1.18,1.2,7299,0
+TOPP.US,D,20251114,000000,1.18,1.2,1.16,1.2,13511,0
+TOPP.US,D,20251117,000000,1.2,1.2,1.04,1.08,18495,0
+TOPP.US,D,20251118,000000,1.07,1.08,1.06,1.07,4117,0
+TOPP.US,D,20251119,000000,1.05,1.0599,1,1.05,19719,0
+TOPP.US,D,20251120,000000,1.03,1.03,0.95,0.9651,19147,0
+TOPP.US,D,20251121,000000,0.9654,1.03,0.9654,1.01,16773,0
+TOPP.US,D,20251124,000000,1.1979,1.1979,0.9961,1.07,31853,0
+TOPP.US,D,20251125,000000,1.05,1.4699,1.05,1.4,362845,0
+TOPP.US,D,20251126,000000,1.41,1.49,1.1149,1.17,92747,0
+TOPP.US,D,20251128,000000,1.21,1.35,1.21,1.24,30722,0
+TOPP.US,D,20251201,000000,1.2977,1.2977,1.1101,1.17,25216,0
+TOPP.US,D,20251202,000000,1.17,1.17,1.08,1.13,21233,0
+TOPP.US,D,20251203,000000,1.13,1.1453,0.955,1.08,25385,0
+TOPP.US,D,20251204,000000,1.085,1.1883,1.08,1.16,33110,0
+TOPP.US,D,20251205,000000,1.0905,1.12,1.05,1.12,12953,0
+TOPP.US,D,20251208,000000,1.0804,1.17,1.0464,1.08,19616,0
+TOPP.US,D,20251209,000000,1.0614,1.08,1.01,1.08,35563,0
+TOPP.US,D,20251210,000000,1.125,1.125,1.03,1.09,18804,0
+TOPP.US,D,20251211,000000,1.0507,1.09,1.04,1.09,9184,0
+TOPP.US,D,20251212,000000,1.09,1.1,1.02,1.06,19312,0
+TOPP.US,D,20251215,000000,1.03,1.09,1.01,1.04,30392,0
+TOPP.US,D,20251216,000000,1.03,1.06,1.01,1.03,20920,0
+TOPP.US,D,20251217,000000,1.06,1.06,1.01,1.01,17639,0
+TOPP.US,D,20251218,000000,1.01,1.08,0.99,0.99,44376,0
+TOPP.US,D,20251219,000000,1.02,1.1,0.867,0.867,23800,0
+TOPP.US,D,20251222,000000,0.8,1.1,0.7601,0.91,42979,0
+TOPP.US,D,20251223,000000,0.9,0.92,0.9,0.92,3354,0
+TOPP.US,D,20251224,000000,0.8999,0.9188,0.8,0.9188,4961,0
+TOPP.US,D,20251226,000000,0.9187,0.92,0.8254,0.8898,95585,0
+TOPP.US,D,20251229,000000,0.88,0.88,0.8192,0.8401,16484,0
+TOPP.US,D,20251230,000000,0.86,1.04,0.8,0.8387,73240,0
+TOPP.US,D,20251231,000000,0.8721,0.934347,0.7115,0.8086,158476,0
+TOPP.US,D,20260102,000000,0.77,0.8436,0.74815,0.8436,28928,0
+TOPP.US,D,20260105,000000,0.8417,0.88335,0.75,0.8017,23497,0
+TOPP.US,D,20260106,000000,0.824,1.15,0.8,0.95,86143,0
+TOPP.US,D,20260107,000000,0.94,0.94,0.8548,0.8846,22991,0
+TOPP.US,D,20260108,000000,0.8975,0.91,0.8207,0.8877,13370,0
+TOPP.US,D,20260109,000000,0.84,0.9184,0.7568,0.8153,28582,0
+TOPP.US,D,20260112,000000,0.841,0.866699,0.75,0.7887,24771,0
+TOPP.US,D,20260113,000000,0.785,0.785,0.713,0.73,25657,0
+TOPP.US,D,20260114,000000,0.7573,0.8099,0.75495,0.7895,12140,0
+TOPP.US,D,20260115,000000,0.7201,0.7895,0.7201,0.7523,6044,0
+TOPP.US,D,20260116,000000,0.7523,0.77,0.7348,0.75,21658,0
+TOPP.US,D,20260120,000000,0.814299,1,0.72,1,156749,0
+TOPP.US,D,20260121,000000,0.94,0.996,0.8131,0.86,117139,0
+TOPP.US,D,20260122,000000,0.91,0.94,0.7599,0.885,102982,0
+TOPP.US,D,20260123,000000,0.905,0.9195,0.8399,0.9074,16617,0
+TOPP.US,D,20260126,000000,0.8801,0.91,0.8101,0.8609,19878,0
+TOPP.US,D,20260127,000000,0.808901,0.876,0.795,0.876,8140,0
+TOPP.US,D,20260128,000000,0.8297,0.8596,0.8,0.8596,8629,0
+TOPP.US,D,20260129,000000,0.81,0.881,0.7903,0.85,10826,0
+TOPP.US,D,20260130,000000,0.817,0.84,0.8064,0.8064,21863,0
+TOPP.US,D,20260202,000000,0.7869,0.886,0.7676,0.886,15578,0
+TOPP.US,D,20260203,000000,0.832771,0.89,0.818,0.84,13025,0
+TOPP.US,D,20260204,000000,0.8998,1.43,0.68,0.9947,2014628,0
+TOPP.US,D,20260205,000000,0.86,0.8964,0.771001,0.8736,97001,0
+TOPP.US,D,20260206,000000,0.82,0.8699,0.7626,0.8112,155689,0
+TOPP.US,D,20260209,000000,0.8,0.834,0.75575,0.783,45827,0
+TOPP.US,D,20260210,000000,0.77,0.834,0.75,0.7949,26556,0
+TOPP.US,D,20260211,000000,0.75,0.79,0.71,0.79,18980,0
+TOPP.US,D,20260212,000000,0.73,0.755,0.6869,0.755,13208,0
+TOPP.US,D,20260213,000000,0.7411,0.7881,0.7411,0.78,13291,0
+TOPP.US,D,20260217,000000,0.76,0.78,0.7004,0.771,20882,0
+TOPP.US,D,20260218,000000,0.7501,0.78,0.711101,0.78,4601,0
diff --git a/daily/us/nysemkt stocks/trt.us.txt b/daily/us/nysemkt stocks/trt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e3e72e664cb98f6575b46c6d5e0d2bd23ed369c2
--- /dev/null
+++ b/daily/us/nysemkt stocks/trt.us.txt	
@@ -0,0 +1,4955 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRT.US,D,20050225,000000,1.71,1.71,1.71,1.71,800,0
+TRT.US,D,20050228,000000,1.705,1.705,1.58,1.675,60800,0
+TRT.US,D,20050301,000000,1.67,1.685,1.66,1.66,17200,0
+TRT.US,D,20050302,000000,1.66,1.66,1.61,1.615,11200,0
+TRT.US,D,20050303,000000,1.595,1.595,1.585,1.585,4000,0
+TRT.US,D,20050304,000000,1.605,1.66,1.605,1.66,10200,0
+TRT.US,D,20050307,000000,1.615,1.685,1.615,1.665,13600,0
+TRT.US,D,20050308,000000,1.64,1.68,1.64,1.66,8600,0
+TRT.US,D,20050310,000000,1.66,1.665,1.66,1.665,3600,0
+TRT.US,D,20050311,000000,1.63,1.665,1.62,1.665,6400,0
+TRT.US,D,20050314,000000,1.655,1.685,1.655,1.685,9200,0
+TRT.US,D,20050317,000000,1.68,1.68,1.645,1.645,1600,0
+TRT.US,D,20050318,000000,1.65,1.65,1.65,1.65,600,0
+TRT.US,D,20050321,000000,1.65,1.695,1.65,1.695,16000,0
+TRT.US,D,20050322,000000,1.705,1.705,1.705,1.705,800,0
+TRT.US,D,20050324,000000,1.66,1.695,1.66,1.695,7200,0
+TRT.US,D,20050328,000000,1.675,1.675,1.675,1.675,200,0
+TRT.US,D,20050329,000000,1.675,1.705,1.675,1.705,14200,0
+TRT.US,D,20050330,000000,1.685,1.685,1.685,1.685,200,0
+TRT.US,D,20050405,000000,1.665,1.705,1.665,1.705,5000,0
+TRT.US,D,20050406,000000,1.685,1.685,1.66,1.66,3600,0
+TRT.US,D,20050407,000000,1.615,1.675,1.61,1.675,10000,0
+TRT.US,D,20050408,000000,1.645,1.65,1.645,1.65,2000,0
+TRT.US,D,20050411,000000,1.615,1.615,1.615,1.615,2200,0
+TRT.US,D,20050413,000000,1.595,1.61,1.595,1.61,5400,0
+TRT.US,D,20050415,000000,1.575,1.575,1.57,1.57,4400,0
+TRT.US,D,20050418,000000,1.605,1.605,1.57,1.57,1800,0
+TRT.US,D,20050419,000000,1.56,1.585,1.56,1.585,2200,0
+TRT.US,D,20050425,000000,1.59,1.59,1.59,1.59,200,0
+TRT.US,D,20050426,000000,1.59,1.685,1.59,1.685,17400,0
+TRT.US,D,20050427,000000,1.705,1.705,1.665,1.67,5000,0
+TRT.US,D,20050428,000000,1.66,1.66,1.66,1.66,200,0
+TRT.US,D,20050502,000000,1.665,1.73,1.665,1.73,7600,0
+TRT.US,D,20050503,000000,1.735,1.75,1.735,1.75,9600,0
+TRT.US,D,20050504,000000,1.75,1.75,1.75,1.75,7200,0
+TRT.US,D,20050506,000000,1.78,1.84,1.78,1.795,9000,0
+TRT.US,D,20050509,000000,1.82,1.82,1.795,1.795,3200,0
+TRT.US,D,20050510,000000,1.8,1.865,1.705,1.73,13600,0
+TRT.US,D,20050511,000000,1.73,1.73,1.73,1.73,1000,0
+TRT.US,D,20050513,000000,1.715,1.715,1.715,1.715,1000,0
+TRT.US,D,20050516,000000,1.705,1.705,1.705,1.705,5000,0
+TRT.US,D,20050518,000000,1.685,1.705,1.685,1.705,1400,0
+TRT.US,D,20050519,000000,1.695,1.695,1.695,1.695,1000,0
+TRT.US,D,20050520,000000,1.66,1.66,1.66,1.66,1000,0
+TRT.US,D,20050523,000000,1.64,1.64,1.595,1.595,17200,0
+TRT.US,D,20050524,000000,1.64,1.705,1.64,1.705,6000,0
+TRT.US,D,20050525,000000,1.685,1.685,1.62,1.685,10600,0
+TRT.US,D,20050526,000000,1.64,1.64,1.615,1.64,4600,0
+TRT.US,D,20050527,000000,1.645,1.645,1.645,1.645,600,0
+TRT.US,D,20050602,000000,1.645,1.645,1.645,1.645,200,0
+TRT.US,D,20050603,000000,1.685,1.685,1.685,1.685,600,0
+TRT.US,D,20050607,000000,1.66,1.685,1.66,1.66,6000,0
+TRT.US,D,20050609,000000,1.68,1.68,1.645,1.645,10200,0
+TRT.US,D,20050613,000000,1.65,1.65,1.64,1.64,6200,0
+TRT.US,D,20050615,000000,1.66,1.66,1.66,1.66,200,0
+TRT.US,D,20050617,000000,1.68,1.72,1.66,1.705,24200,0
+TRT.US,D,20050620,000000,1.72,1.72,1.715,1.72,1400,0
+TRT.US,D,20050621,000000,1.72,1.72,1.72,1.72,200,0
+TRT.US,D,20050622,000000,1.72,1.725,1.695,1.695,3400,0
+TRT.US,D,20050627,000000,1.705,1.72,1.705,1.72,800,0
+TRT.US,D,20050628,000000,1.705,1.705,1.705,1.705,1000,0
+TRT.US,D,20050630,000000,1.705,1.725,1.62,1.705,5600,0
+TRT.US,D,20050701,000000,1.72,1.72,1.685,1.685,3600,0
+TRT.US,D,20050707,000000,1.685,1.705,1.68,1.68,6000,0
+TRT.US,D,20050708,000000,1.66,1.685,1.64,1.64,24400,0
+TRT.US,D,20050711,000000,1.615,1.615,1.61,1.61,1800,0
+TRT.US,D,20050712,000000,1.64,1.73,1.64,1.725,19600,0
+TRT.US,D,20050713,000000,1.73,1.73,1.73,1.73,400,0
+TRT.US,D,20050715,000000,1.745,1.745,1.745,1.745,3800,0
+TRT.US,D,20050718,000000,1.765,1.795,1.765,1.795,17800,0
+TRT.US,D,20050719,000000,1.795,1.84,1.795,1.795,9600,0
+TRT.US,D,20050720,000000,1.795,1.795,1.795,1.795,11400,0
+TRT.US,D,20050721,000000,1.775,1.775,1.775,1.775,12000,0
+TRT.US,D,20050722,000000,1.77,1.77,1.77,1.77,5200,0
+TRT.US,D,20050725,000000,1.82,1.82,1.8,1.8,5800,0
+TRT.US,D,20050726,000000,1.795,1.81,1.795,1.81,2400,0
+TRT.US,D,20050729,000000,1.79,1.79,1.79,1.79,2000,0
+TRT.US,D,20050801,000000,1.785,1.785,1.75,1.75,1200,0
+TRT.US,D,20050802,000000,1.73,1.73,1.73,1.73,1400,0
+TRT.US,D,20050803,000000,1.705,1.74,1.625,1.74,15200,0
+TRT.US,D,20050804,000000,1.75,1.77,1.75,1.77,2200,0
+TRT.US,D,20050809,000000,1.765,1.765,1.765,1.765,1600,0
+TRT.US,D,20050810,000000,1.775,1.775,1.775,1.775,600,0
+TRT.US,D,20050816,000000,1.78,1.78,1.78,1.78,200,0
+TRT.US,D,20050817,000000,1.75,1.75,1.75,1.75,200,0
+TRT.US,D,20050819,000000,1.73,1.73,1.71,1.71,1400,0
+TRT.US,D,20050822,000000,1.695,1.695,1.695,1.695,400,0
+TRT.US,D,20050829,000000,1.685,1.685,1.685,1.685,200,0
+TRT.US,D,20050830,000000,1.64,1.64,1.64,1.64,2000,0
+TRT.US,D,20050831,000000,1.63,1.63,1.63,1.63,200,0
+TRT.US,D,20050906,000000,1.66,1.685,1.66,1.665,21200,0
+TRT.US,D,20050907,000000,1.66,1.705,1.64,1.705,36000,0
+TRT.US,D,20050912,000000,1.685,1.705,1.66,1.705,8600,0
+TRT.US,D,20050913,000000,1.715,1.815,1.715,1.795,4800,0
+TRT.US,D,20050915,000000,1.795,1.8,1.79,1.79,16800,0
+TRT.US,D,20050916,000000,1.75,1.75,1.75,1.75,2200,0
+TRT.US,D,20050919,000000,1.76,1.84,1.76,1.84,12600,0
+TRT.US,D,20050920,000000,1.84,1.84,1.82,1.82,10000,0
+TRT.US,D,20050921,000000,1.8,1.8,1.8,1.8,200,0
+TRT.US,D,20050922,000000,1.79,1.79,1.735,1.735,8600,0
+TRT.US,D,20050926,000000,1.685,1.725,1.685,1.725,4200,0
+TRT.US,D,20050927,000000,1.76,1.865,1.705,1.755,183200,0
+TRT.US,D,20050928,000000,1.795,1.84,1.75,1.84,21400,0
+TRT.US,D,20050929,000000,1.84,1.84,1.84,1.84,5000,0
+TRT.US,D,20050930,000000,1.865,1.93,1.865,1.93,6000,0
+TRT.US,D,20051003,000000,1.93,1.93,1.92,1.92,1200,0
+TRT.US,D,20051004,000000,1.935,2.155,1.935,2.075,112000,0
+TRT.US,D,20051005,000000,2.09,2.31,2.09,2.29,144800,0
+TRT.US,D,20051006,000000,2.29,2.295,2.24,2.28,39600,0
+TRT.US,D,20051007,000000,2.225,2.265,2.225,2.265,12000,0
+TRT.US,D,20051010,000000,2.255,2.265,2.155,2.265,55000,0
+TRT.US,D,20051011,000000,2.245,2.31,2.245,2.31,26600,0
+TRT.US,D,20051012,000000,2.31,2.38,2.31,2.355,48400,0
+TRT.US,D,20051013,000000,2.355,2.355,2.2,2.26,54000,0
+TRT.US,D,20051014,000000,2.24,2.24,2.225,2.225,6000,0
+TRT.US,D,20051017,000000,2.235,2.36,2.235,2.36,13200,0
+TRT.US,D,20051018,000000,2.345,2.355,2.31,2.315,7600,0
+TRT.US,D,20051019,000000,2.295,2.515,2.295,2.455,48800,0
+TRT.US,D,20051020,000000,2.475,2.67,2.475,2.6,62800,0
+TRT.US,D,20051021,000000,2.615,2.65,2.4,2.4,40000,0
+TRT.US,D,20051024,000000,2.4,2.49,2.31,2.46,17000,0
+TRT.US,D,20051025,000000,2.475,2.56,2.475,2.56,14400,0
+TRT.US,D,20051026,000000,2.555,2.555,2.495,2.495,3400,0
+TRT.US,D,20051027,000000,2.49,2.495,2.465,2.47,6800,0
+TRT.US,D,20051031,000000,2.47,2.47,2.47,2.47,200,0
+TRT.US,D,20051101,000000,2.425,2.425,2.385,2.405,2600,0
+TRT.US,D,20051102,000000,2.425,2.575,2.4,2.56,26000,0
+TRT.US,D,20051103,000000,2.52,2.565,2.495,2.495,9000,0
+TRT.US,D,20051104,000000,2.54,2.54,2.475,2.475,3600,0
+TRT.US,D,20051107,000000,2.475,2.475,2.355,2.385,21400,0
+TRT.US,D,20051108,000000,2.37,2.38,2.36,2.38,5800,0
+TRT.US,D,20051109,000000,2.37,2.65,2.355,2.62,51000,0
+TRT.US,D,20051110,000000,2.605,2.605,2.515,2.54,6200,0
+TRT.US,D,20051111,000000,2.56,2.56,2.515,2.52,5200,0
+TRT.US,D,20051115,000000,2.475,2.475,2.45,2.45,4800,0
+TRT.US,D,20051116,000000,2.45,2.47,2.445,2.465,3400,0
+TRT.US,D,20051117,000000,2.455,2.455,2.455,2.455,600,0
+TRT.US,D,20051118,000000,2.475,2.475,2.46,2.46,2600,0
+TRT.US,D,20051121,000000,2.45,2.47,2.38,2.395,7600,0
+TRT.US,D,20051122,000000,2.36,2.36,2.31,2.355,41600,0
+TRT.US,D,20051128,000000,2.335,2.375,2.335,2.37,3400,0
+TRT.US,D,20051129,000000,2.375,2.585,2.375,2.53,33800,0
+TRT.US,D,20051130,000000,2.56,2.605,2.505,2.505,9600,0
+TRT.US,D,20051201,000000,2.535,2.54,2.535,2.535,4200,0
+TRT.US,D,20051202,000000,2.515,2.655,2.425,2.605,32400,0
+TRT.US,D,20051205,000000,2.6,2.605,2.6,2.605,6000,0
+TRT.US,D,20051206,000000,2.56,2.605,2.48,2.535,15400,0
+TRT.US,D,20051207,000000,2.56,2.59,2.56,2.59,1600,0
+TRT.US,D,20051208,000000,2.62,2.655,2.58,2.655,5600,0
+TRT.US,D,20051212,000000,2.685,2.695,2.66,2.695,8000,0
+TRT.US,D,20051213,000000,2.685,2.695,2.65,2.65,7400,0
+TRT.US,D,20051214,000000,2.63,2.63,2.58,2.605,3800,0
+TRT.US,D,20051215,000000,2.565,2.565,2.565,2.565,1600,0
+TRT.US,D,20051219,000000,2.57,2.605,2.565,2.565,2600,0
+TRT.US,D,20051220,000000,2.575,2.625,2.47,2.47,19200,0
+TRT.US,D,20051221,000000,2.475,2.555,2.475,2.555,2000,0
+TRT.US,D,20051222,000000,2.56,2.605,2.56,2.605,2400,0
+TRT.US,D,20051223,000000,2.585,2.585,2.58,2.58,1400,0
+TRT.US,D,20051227,000000,2.58,2.64,2.58,2.585,14600,0
+TRT.US,D,20051228,000000,2.65,2.65,2.615,2.63,3400,0
+TRT.US,D,20051229,000000,2.64,2.645,2.64,2.64,2000,0
+TRT.US,D,20051230,000000,2.64,2.645,2.64,2.645,4400,0
+TRT.US,D,20060103,000000,2.65,2.72,2.65,2.715,16800,0
+TRT.US,D,20060104,000000,2.735,2.845,2.735,2.815,35800,0
+TRT.US,D,20060105,000000,2.815,2.83,2.79,2.79,23600,0
+TRT.US,D,20060106,000000,2.785,2.89,2.785,2.89,20600,0
+TRT.US,D,20060109,000000,2.88,2.88,2.83,2.83,8600,0
+TRT.US,D,20060110,000000,2.76,2.875,2.755,2.87,19200,0
+TRT.US,D,20060111,000000,2.88,2.88,2.685,2.83,17600,0
+TRT.US,D,20060112,000000,2.805,2.83,2.71,2.83,16800,0
+TRT.US,D,20060113,000000,2.775,2.83,2.745,2.825,9000,0
+TRT.US,D,20060117,000000,2.795,2.88,2.78,2.88,15200,0
+TRT.US,D,20060119,000000,2.845,2.855,2.805,2.855,5000,0
+TRT.US,D,20060120,000000,2.855,2.89,2.845,2.845,6200,0
+TRT.US,D,20060123,000000,2.84,2.84,2.835,2.835,2200,0
+TRT.US,D,20060124,000000,2.81,2.81,2.81,2.81,1000,0
+TRT.US,D,20060125,000000,2.795,2.93,2.795,2.88,24400,0
+TRT.US,D,20060126,000000,2.92,2.955,2.88,2.92,172800,0
+TRT.US,D,20060127,000000,2.93,2.93,2.865,2.865,3800,0
+TRT.US,D,20060130,000000,2.89,2.89,2.89,2.89,800,0
+TRT.US,D,20060131,000000,2.89,2.955,2.89,2.895,42800,0
+TRT.US,D,20060201,000000,2.895,3,2.895,2.98,30400,0
+TRT.US,D,20060202,000000,2.93,2.93,2.93,2.93,2600,0
+TRT.US,D,20060203,000000,2.93,2.93,2.93,2.93,13400,0
+TRT.US,D,20060206,000000,2.9,2.96,2.9,2.93,10600,0
+TRT.US,D,20060207,000000,2.93,2.93,2.9,2.93,13200,0
+TRT.US,D,20060208,000000,2.975,3.2,2.975,3.15,67000,0
+TRT.US,D,20060209,000000,3.15,3.2,3.05,3.15,17200,0
+TRT.US,D,20060210,000000,3.125,3.125,3.125,3.125,400,0
+TRT.US,D,20060213,000000,3.075,3.075,3.05,3.05,1000,0
+TRT.US,D,20060214,000000,3.005,3.05,3.005,3.05,6400,0
+TRT.US,D,20060215,000000,3,3,3,3,600,0
+TRT.US,D,20060216,000000,3.05,3.05,3.05,3.05,2000,0
+TRT.US,D,20060217,000000,3.05,3.215,2.93,3.165,190800,0
+TRT.US,D,20060221,000000,3.15,3.15,2.985,3.145,21600,0
+TRT.US,D,20060222,000000,3.1,3.22,3.1,3.22,21000,0
+TRT.US,D,20060223,000000,3.22,3.39,3.21,3.37,48800,0
+TRT.US,D,20060224,000000,3.37,3.405,3.295,3.36,66000,0
+TRT.US,D,20060227,000000,3.37,3.49,3.3,3.44,75200,0
+TRT.US,D,20060228,000000,3.46,3.46,3.27,3.345,41000,0
+TRT.US,D,20060301,000000,3.395,3.49,3.37,3.49,15400,0
+TRT.US,D,20060302,000000,3.49,3.505,3.37,3.49,14600,0
+TRT.US,D,20060303,000000,3.44,3.445,3.415,3.415,6000,0
+TRT.US,D,20060306,000000,3.415,3.415,3.37,3.37,1400,0
+TRT.US,D,20060307,000000,3.32,3.32,3.27,3.295,3800,0
+TRT.US,D,20060308,000000,3.27,3.27,3.08,3.14,28600,0
+TRT.US,D,20060309,000000,3.09,3.175,3.06,3.145,10600,0
+TRT.US,D,20060310,000000,3.135,3.175,3.12,3.175,39200,0
+TRT.US,D,20060313,000000,3.125,3.22,3.125,3.175,5600,0
+TRT.US,D,20060314,000000,3.175,3.225,3.125,3.215,28200,0
+TRT.US,D,20060315,000000,3.21,3.21,3.21,3.21,2000,0
+TRT.US,D,20060316,000000,3.26,3.295,3.26,3.29,18000,0
+TRT.US,D,20060317,000000,3.27,3.27,3.27,3.27,3200,0
+TRT.US,D,20060320,000000,3.27,3.27,3.27,3.27,200,0
+TRT.US,D,20060321,000000,3.28,3.28,3.105,3.105,31200,0
+TRT.US,D,20060322,000000,3.105,3.105,3.105,3.105,2600,0
+TRT.US,D,20060323,000000,3.105,3.125,3.105,3.125,7400,0
+TRT.US,D,20060324,000000,3.125,3.15,3.125,3.15,34600,0
+TRT.US,D,20060327,000000,3.15,3.15,3.075,3.115,9600,0
+TRT.US,D,20060328,000000,3.12,3.175,3.12,3.15,107200,0
+TRT.US,D,20060329,000000,3.125,3.15,3.125,3.15,41000,0
+TRT.US,D,20060330,000000,3.15,3.17,3.145,3.16,47400,0
+TRT.US,D,20060331,000000,3.175,3.175,3.125,3.125,4800,0
+TRT.US,D,20060403,000000,3.145,3.145,3.105,3.145,18400,0
+TRT.US,D,20060404,000000,3.115,3.145,3.115,3.145,2400,0
+TRT.US,D,20060405,000000,3.125,3.15,3.1,3.15,3000,0
+TRT.US,D,20060406,000000,3.125,3.195,3.125,3.195,50400,0
+TRT.US,D,20060407,000000,3.175,3.295,3.175,3.29,24600,0
+TRT.US,D,20060410,000000,3.315,3.52,3.315,3.52,53800,0
+TRT.US,D,20060411,000000,3.53,3.735,3.53,3.685,44400,0
+TRT.US,D,20060412,000000,3.71,3.71,3.59,3.66,18600,0
+TRT.US,D,20060413,000000,3.635,3.635,3.565,3.59,12200,0
+TRT.US,D,20060417,000000,3.54,3.565,3.49,3.53,7800,0
+TRT.US,D,20060418,000000,3.565,3.64,3.565,3.635,12400,0
+TRT.US,D,20060419,000000,3.615,3.66,3.615,3.615,1200,0
+TRT.US,D,20060420,000000,3.59,3.59,3.54,3.54,9800,0
+TRT.US,D,20060421,000000,3.49,3.535,3.49,3.51,5600,0
+TRT.US,D,20060424,000000,3.51,3.51,3.375,3.485,17200,0
+TRT.US,D,20060425,000000,3.395,3.42,3.395,3.415,4800,0
+TRT.US,D,20060426,000000,3.415,3.415,3.41,3.415,2800,0
+TRT.US,D,20060427,000000,3.37,3.465,3.37,3.465,11400,0
+TRT.US,D,20060428,000000,3.395,3.41,3.395,3.41,1200,0
+TRT.US,D,20060501,000000,3.37,3.37,3.345,3.35,11400,0
+TRT.US,D,20060502,000000,3.37,3.37,3.37,3.37,1400,0
+TRT.US,D,20060503,000000,3.345,3.345,3.32,3.32,7400,0
+TRT.US,D,20060504,000000,3.325,3.325,3.27,3.32,7200,0
+TRT.US,D,20060505,000000,3.315,3.315,3.27,3.31,22400,0
+TRT.US,D,20060508,000000,3.32,3.32,3.315,3.315,3000,0
+TRT.US,D,20060509,000000,3.295,3.295,3.1,3.175,67000,0
+TRT.US,D,20060510,000000,3.175,3.22,3.125,3.195,25200,0
+TRT.US,D,20060511,000000,3.21,3.21,2.88,3.025,115000,0
+TRT.US,D,20060512,000000,2.98,3.075,2.98,3.075,13800,0
+TRT.US,D,20060515,000000,3.075,3.125,3.05,3.125,27400,0
+TRT.US,D,20060516,000000,3.105,3.14,3.08,3.105,12000,0
+TRT.US,D,20060517,000000,3.075,3.075,2.965,2.995,27400,0
+TRT.US,D,20060518,000000,2.98,3,2.935,2.96,9000,0
+TRT.US,D,20060519,000000,3.02,3.025,3,3,11000,0
+TRT.US,D,20060522,000000,2.98,2.98,2.94,2.965,14800,0
+TRT.US,D,20060523,000000,2.955,3.05,2.94,3.05,28800,0
+TRT.US,D,20060524,000000,3.025,3.025,3,3,3200,0
+TRT.US,D,20060525,000000,3.02,3.025,3.02,3.025,4800,0
+TRT.US,D,20060526,000000,3.025,3.025,3.025,3.025,4000,0
+TRT.US,D,20060530,000000,3.025,3.125,3.02,3.1,27600,0
+TRT.US,D,20060531,000000,3.065,3.07,3.065,3.07,600,0
+TRT.US,D,20060602,000000,3.035,3.065,3.035,3.065,1200,0
+TRT.US,D,20060605,000000,3.075,3.075,3.065,3.065,1200,0
+TRT.US,D,20060606,000000,3.05,3.05,3.025,3.045,2600,0
+TRT.US,D,20060608,000000,3.025,3.025,3.015,3.025,16800,0
+TRT.US,D,20060609,000000,3.04,3.04,3.025,3.025,10600,0
+TRT.US,D,20060612,000000,3.01,3.01,3.01,3.01,4000,0
+TRT.US,D,20060613,000000,3,3,2.97,3,5600,0
+TRT.US,D,20060614,000000,2.975,2.98,2.965,2.97,6600,0
+TRT.US,D,20060615,000000,2.97,3,2.97,3,1600,0
+TRT.US,D,20060616,000000,2.965,2.97,2.93,2.97,27200,0
+TRT.US,D,20060619,000000,2.955,2.955,2.925,2.93,7800,0
+TRT.US,D,20060621,000000,2.935,3.025,2.935,3.025,7800,0
+TRT.US,D,20060622,000000,3.015,3.015,3,3,2800,0
+TRT.US,D,20060623,000000,3,3,3,3,200,0
+TRT.US,D,20060626,000000,2.98,3.005,2.94,3.005,10800,0
+TRT.US,D,20060627,000000,3,3,2.995,3,2400,0
+TRT.US,D,20060628,000000,3,3,2.935,2.96,5200,0
+TRT.US,D,20060629,000000,2.985,2.985,2.985,2.985,1200,0
+TRT.US,D,20060703,000000,2.995,2.995,2.99,2.99,20000,0
+TRT.US,D,20060705,000000,2.99,2.99,2.99,2.99,400,0
+TRT.US,D,20060706,000000,2.965,2.965,2.965,2.965,400,0
+TRT.US,D,20060707,000000,2.965,2.985,2.965,2.98,2800,0
+TRT.US,D,20060710,000000,2.98,2.98,2.98,2.98,600,0
+TRT.US,D,20060712,000000,2.96,2.96,2.945,2.945,3800,0
+TRT.US,D,20060713,000000,2.94,2.94,2.935,2.935,1800,0
+TRT.US,D,20060714,000000,2.94,2.94,2.94,2.94,400,0
+TRT.US,D,20060717,000000,2.935,2.935,2.93,2.93,3200,0
+TRT.US,D,20060718,000000,2.92,2.92,2.92,2.92,4800,0
+TRT.US,D,20060720,000000,2.93,2.93,2.925,2.93,2400,0
+TRT.US,D,20060721,000000,2.93,2.93,2.92,2.92,5600,0
+TRT.US,D,20060724,000000,2.91,2.91,2.905,2.905,2000,0
+TRT.US,D,20060725,000000,2.905,2.905,2.9,2.905,3200,0
+TRT.US,D,20060726,000000,2.905,3.05,2.905,3.03,11600,0
+TRT.US,D,20060727,000000,3,3,3,3,600,0
+TRT.US,D,20060728,000000,3,3.135,2.99,3.135,14800,0
+TRT.US,D,20060731,000000,3.1,3.135,3.1,3.13,7200,0
+TRT.US,D,20060801,000000,3.1,3.1,3.075,3.075,8800,0
+TRT.US,D,20060802,000000,3.08,3.095,3.08,3.095,2400,0
+TRT.US,D,20060804,000000,3.085,3.095,3.075,3.075,16000,0
+TRT.US,D,20060807,000000,3.055,3.115,3.055,3.115,9800,0
+TRT.US,D,20060808,000000,3.08,3.125,3.025,3.125,3800,0
+TRT.US,D,20060810,000000,3.135,3.135,3.135,3.135,1200,0
+TRT.US,D,20060814,000000,3.135,3.135,3.135,3.135,1200,0
+TRT.US,D,20060815,000000,3.14,3.14,3.14,3.14,3000,0
+TRT.US,D,20060816,000000,3.145,3.15,3.145,3.15,3400,0
+TRT.US,D,20060817,000000,3.16,3.16,3.16,3.16,800,0
+TRT.US,D,20060822,000000,3.125,3.125,3.11,3.125,4400,0
+TRT.US,D,20060823,000000,3.1,3.125,3.1,3.125,2000,0
+TRT.US,D,20060824,000000,3.1,3.1,3.1,3.1,2000,0
+TRT.US,D,20060828,000000,3.085,3.085,3.075,3.075,4600,0
+TRT.US,D,20060830,000000,3.045,3.075,3.045,3.075,2400,0
+TRT.US,D,20060831,000000,3.05,3.07,3.035,3.07,6200,0
+TRT.US,D,20060907,000000,3.025,3.025,2.975,2.98,12400,0
+TRT.US,D,20060908,000000,2.98,2.98,2.98,2.98,1200,0
+TRT.US,D,20060911,000000,2.965,2.98,2.93,2.98,5600,0
+TRT.US,D,20060912,000000,2.96,2.96,2.925,2.93,17800,0
+TRT.US,D,20060913,000000,2.905,2.91,2.88,2.905,49800,0
+TRT.US,D,20060914,000000,2.88,2.915,2.86,2.915,6400,0
+TRT.US,D,20060915,000000,2.89,2.915,2.89,2.915,2600,0
+TRT.US,D,20060919,000000,2.88,2.98,2.88,2.98,4400,0
+TRT.US,D,20060920,000000,2.99,2.99,2.99,2.99,1200,0
+TRT.US,D,20060921,000000,2.995,2.995,2.995,2.995,1000,0
+TRT.US,D,20060922,000000,4.005,4.56,4.005,4.495,1462000,0
+TRT.US,D,20060925,000000,4.71,5.27,4.52,4.88,833400,0
+TRT.US,D,20060926,000000,4.88,4.885,4.57,4.815,249400,0
+TRT.US,D,20060927,000000,4.835,5.365,4.79,5.175,320400,0
+TRT.US,D,20060928,000000,5.225,6.1,5.205,5.78,843800,0
+TRT.US,D,20060929,000000,5.885,6.09,5.76,5.84,602000,0
+TRT.US,D,20061002,000000,5.905,6.1,5.785,5.855,380200,0
+TRT.US,D,20061003,000000,5.855,5.855,4.98,5.22,604600,0
+TRT.US,D,20061004,000000,5.095,5.47,4.88,5.295,431600,0
+TRT.US,D,20061005,000000,5.345,5.785,5.27,5.785,376400,0
+TRT.US,D,20061006,000000,5.855,6.57,5.855,6.54,736000,0
+TRT.US,D,20061009,000000,6.59,7.035,6.44,6.885,692200,0
+TRT.US,D,20061010,000000,6.98,6.98,6.59,6.76,452800,0
+TRT.US,D,20061011,000000,6.715,6.925,6.37,6.785,524800,0
+TRT.US,D,20061012,000000,6.91,6.95,5.64,5.735,1006800,0
+TRT.US,D,20061013,000000,5.565,5.86,5.21,5.735,967200,0
+TRT.US,D,20061016,000000,5.64,6.1,5.635,5.735,340800,0
+TRT.US,D,20061017,000000,5.74,5.84,5.345,5.5,279000,0
+TRT.US,D,20061018,000000,6.015,6.015,5.125,5.165,264600,0
+TRT.US,D,20061019,000000,5.175,5.47,5.175,5.345,133800,0
+TRT.US,D,20061020,000000,5.345,5.37,5.225,5.235,65200,0
+TRT.US,D,20061023,000000,5.37,5.685,5.135,5.38,240400,0
+TRT.US,D,20061024,000000,5.395,5.735,5.385,5.57,303200,0
+TRT.US,D,20061025,000000,5.545,6.065,5.52,5.905,434200,0
+TRT.US,D,20061026,000000,5.905,6.34,5.905,6.25,499600,0
+TRT.US,D,20061027,000000,6.15,6.535,5.37,5.52,398000,0
+TRT.US,D,20061030,000000,5.565,5.735,5.405,5.545,159600,0
+TRT.US,D,20061031,000000,5.515,5.565,5.21,5.35,167600,0
+TRT.US,D,20061101,000000,5.35,5.6,5.24,5.4,189800,0
+TRT.US,D,20061102,000000,5.37,5.375,5.12,5.32,107800,0
+TRT.US,D,20061103,000000,5.295,5.47,4.96,5.1,144800,0
+TRT.US,D,20061106,000000,5.15,5.465,5.1,5.255,120600,0
+TRT.US,D,20061107,000000,5.225,5.295,5.15,5.27,74000,0
+TRT.US,D,20061108,000000,5.27,5.81,5.25,5.615,308400,0
+TRT.US,D,20061109,000000,5.615,6.81,5.59,6.785,1484800,0
+TRT.US,D,20061110,000000,7,7.565,6.885,7.52,1549400,0
+TRT.US,D,20061113,000000,7.505,7.545,7.095,7.465,826600,0
+TRT.US,D,20061114,000000,7.48,7.77,6.955,7.02,999600,0
+TRT.US,D,20061115,000000,7.08,7.32,6.995,7.175,393000,0
+TRT.US,D,20061116,000000,7.175,7.69,7.005,7.315,593800,0
+TRT.US,D,20061117,000000,7.275,7.42,7.06,7.365,184200,0
+TRT.US,D,20061120,000000,7.43,7.76,7.385,7.43,593000,0
+TRT.US,D,20061121,000000,7.52,7.555,6.71,6.93,440000,0
+TRT.US,D,20061122,000000,6.93,7.17,6.64,6.735,263400,0
+TRT.US,D,20061124,000000,6.835,6.835,6.345,6.615,169800,0
+TRT.US,D,20061127,000000,6.69,6.74,6.385,6.43,200400,0
+TRT.US,D,20061128,000000,6.425,6.735,6.365,6.675,182200,0
+TRT.US,D,20061129,000000,6.955,7,6.545,6.64,231600,0
+TRT.US,D,20061130,000000,6.615,6.715,6.135,6.42,304000,0
+TRT.US,D,20061201,000000,6.495,6.495,6.125,6.225,201000,0
+TRT.US,D,20061204,000000,6.2,6.805,6.125,6.49,297400,0
+TRT.US,D,20061205,000000,6.505,6.91,6.5,6.68,266000,0
+TRT.US,D,20061206,000000,6.615,7.065,6.615,6.8,345600,0
+TRT.US,D,20061207,000000,6.885,6.885,6.6,6.6,142800,0
+TRT.US,D,20061208,000000,6.555,6.555,6.225,6.345,164800,0
+TRT.US,D,20061211,000000,6.3,6.445,6.25,6.345,90200,0
+TRT.US,D,20061212,000000,6.1,6.305,6.045,6.15,233600,0
+TRT.US,D,20061213,000000,6.23,6.495,6.1,6.105,136600,0
+TRT.US,D,20061214,000000,6.11,6.265,5.66,5.79,387800,0
+TRT.US,D,20061215,000000,5.76,6.055,5.685,5.75,127400,0
+TRT.US,D,20061218,000000,5.795,5.8,5.45,5.66,167600,0
+TRT.US,D,20061219,000000,5.46,5.66,5.28,5.635,173000,0
+TRT.US,D,20061220,000000,5.62,5.78,5.585,5.66,135600,0
+TRT.US,D,20061221,000000,5.46,5.66,5.46,5.61,73000,0
+TRT.US,D,20061222,000000,5.51,5.7,5.51,5.615,38400,0
+TRT.US,D,20061226,000000,5.56,5.56,5.315,5.405,132800,0
+TRT.US,D,20061227,000000,5.41,5.415,5.2,5.305,137800,0
+TRT.US,D,20061228,000000,5.265,5.63,5.17,5.585,195000,0
+TRT.US,D,20061229,000000,5.585,5.73,5.485,5.535,85000,0
+TRT.US,D,20070103,000000,5.51,5.57,5.285,5.35,147400,0
+TRT.US,D,20070104,000000,5.365,5.46,5.165,5.37,106800,0
+TRT.US,D,20070105,000000,5.39,5.56,5.365,5.385,107000,0
+TRT.US,D,20070108,000000,5.315,5.555,5.315,5.47,118400,0
+TRT.US,D,20070109,000000,5.525,5.76,5.43,5.64,150400,0
+TRT.US,D,20070110,000000,5.685,5.79,5.63,5.71,91000,0
+TRT.US,D,20070111,000000,5.76,5.79,5.55,5.64,93200,0
+TRT.US,D,20070112,000000,5.635,5.64,5.41,5.585,136800,0
+TRT.US,D,20070116,000000,5.585,5.78,5.585,5.665,79400,0
+TRT.US,D,20070117,000000,5.71,6.31,5.66,6.305,338800,0
+TRT.US,D,20070118,000000,6.325,6.39,5.905,5.99,257600,0
+TRT.US,D,20070119,000000,6.055,6.055,5.57,5.665,181000,0
+TRT.US,D,20070122,000000,5.665,5.665,5.315,5.395,180200,0
+TRT.US,D,20070123,000000,5.38,5.605,5.315,5.39,170200,0
+TRT.US,D,20070124,000000,5.51,5.56,5.42,5.52,59600,0
+TRT.US,D,20070125,000000,5.535,5.535,5.32,5.34,82800,0
+TRT.US,D,20070126,000000,5.36,5.385,4.965,5.255,173000,0
+TRT.US,D,20070129,000000,5.255,5.415,5.255,5.33,53600,0
+TRT.US,D,20070130,000000,5.365,5.405,5.33,5.355,23200,0
+TRT.US,D,20070131,000000,5.34,5.49,5.265,5.44,61000,0
+TRT.US,D,20070201,000000,5.42,5.545,5.39,5.44,60600,0
+TRT.US,D,20070202,000000,5.46,5.79,5.425,5.695,89200,0
+TRT.US,D,20070205,000000,5.61,5.8,5.61,5.76,57600,0
+TRT.US,D,20070206,000000,5.76,5.805,5.61,5.675,61600,0
+TRT.US,D,20070207,000000,5.65,5.68,5.545,5.61,64200,0
+TRT.US,D,20070208,000000,5.61,5.61,5.485,5.59,37200,0
+TRT.US,D,20070209,000000,6.84,7.125,6.47,6.665,928400,0
+TRT.US,D,20070212,000000,6.715,6.94,6.415,6.575,459926,0
+TRT.US,D,20070213,000000,6.4,6.85,6.4,6.505,129800,0
+TRT.US,D,20070214,000000,6.46,7.675,6.445,7.645,714300,0
+TRT.US,D,20070215,000000,7.67,7.83,7.32,7.58,562400,0
+TRT.US,D,20070216,000000,7.62,7.805,7.34,7.74,217600,0
+TRT.US,D,20070220,000000,7.74,8.335,7.7,7.93,356400,0
+TRT.US,D,20070221,000000,7.925,8.59,7.91,8.44,370400,0
+TRT.US,D,20070222,000000,8.515,8.61,8.05,8.33,121200,0
+TRT.US,D,20070223,000000,8.39,8.415,8.07,8.135,105200,0
+TRT.US,D,20070226,000000,8.08,8.12,7.685,7.82,151274,0
+TRT.US,D,20070227,000000,7.38,7.605,6.435,6.695,375200,0
+TRT.US,D,20070228,000000,6.79,7.31,6.495,7.01,250200,0
+TRT.US,D,20070301,000000,6.995,6.995,6.35,6.62,273400,0
+TRT.US,D,20070302,000000,6.62,6.645,6.395,6.47,133400,0
+TRT.US,D,20070305,000000,6.395,6.45,6.175,6.385,122800,0
+TRT.US,D,20070306,000000,6.445,6.83,6.445,6.67,130200,0
+TRT.US,D,20070307,000000,6.67,6.89,6.635,6.755,101200,0
+TRT.US,D,20070308,000000,6.79,6.94,6.79,6.865,93400,0
+TRT.US,D,20070309,000000,6.88,7.285,6.88,7.08,142600,0
+TRT.US,D,20070312,000000,7.105,7.295,7.105,7.235,97000,0
+TRT.US,D,20070313,000000,7.26,7.43,7.22,7.225,195400,0
+TRT.US,D,20070314,000000,7.135,7.315,7.085,7.315,76400,0
+TRT.US,D,20070315,000000,7.38,7.38,7.125,7.24,43000,0
+TRT.US,D,20070316,000000,7.215,7.48,7.215,7.305,62200,0
+TRT.US,D,20070319,000000,7.31,7.435,7.31,7.39,31600,0
+TRT.US,D,20070320,000000,7.44,7.755,7.425,7.665,80200,0
+TRT.US,D,20070321,000000,7.675,7.825,7.38,7.38,50400,0
+TRT.US,D,20070322,000000,7.34,7.505,7.26,7.285,51400,0
+TRT.US,D,20070323,000000,7.285,7.33,6.99,7.045,66400,0
+TRT.US,D,20070326,000000,7.085,7.255,7.055,7.125,47200,0
+TRT.US,D,20070327,000000,7.01,7.135,6.975,7.005,77800,0
+TRT.US,D,20070328,000000,7.035,7.1,6.915,7.06,39600,0
+TRT.US,D,20070329,000000,7.06,7.155,7.01,7.11,60000,0
+TRT.US,D,20070330,000000,7.04,7.135,6.84,6.84,57800,0
+TRT.US,D,20070402,000000,6.85,7.185,6.85,7.01,56600,0
+TRT.US,D,20070403,000000,7.035,7.155,6.94,7.155,37000,0
+TRT.US,D,20070404,000000,7.16,7.58,7.105,7.5,104400,0
+TRT.US,D,20070405,000000,7.485,7.515,7.145,7.31,105600,0
+TRT.US,D,20070409,000000,7.345,7.345,7.19,7.235,42800,0
+TRT.US,D,20070410,000000,7.31,7.31,7.035,7.235,82200,0
+TRT.US,D,20070411,000000,7.285,7.75,7.285,7.63,115800,0
+TRT.US,D,20070412,000000,7.605,7.63,7.435,7.6,29200,0
+TRT.US,D,20070413,000000,7.63,7.63,7.21,7.215,65400,0
+TRT.US,D,20070416,000000,7.26,7.875,7.26,7.61,165000,0
+TRT.US,D,20070417,000000,7.675,8.07,7.635,7.97,216400,0
+TRT.US,D,20070418,000000,8.095,8.15,7.7,8.01,138200,0
+TRT.US,D,20070419,000000,8.045,8.06,7.725,7.805,64600,0
+TRT.US,D,20070420,000000,7.875,7.945,7.58,7.67,100600,0
+TRT.US,D,20070423,000000,7.63,7.725,7.26,7.435,97400,0
+TRT.US,D,20070424,000000,7.48,8.24,7.44,8.22,310200,0
+TRT.US,D,20070425,000000,8.465,8.465,7.915,8.03,168400,0
+TRT.US,D,20070426,000000,8.15,8.465,8.015,8.115,107604,0
+TRT.US,D,20070427,000000,8.145,8.315,7.945,7.99,105200,0
+TRT.US,D,20070430,000000,8.095,8.22,7.87,7.935,57600,0
+TRT.US,D,20070501,000000,7.875,7.96,7.555,7.645,81200,0
+TRT.US,D,20070502,000000,7.635,7.99,7.635,7.985,73800,0
+TRT.US,D,20070503,000000,8.02,8.12,7.675,7.955,74200,0
+TRT.US,D,20070504,000000,7.97,8.045,7.92,7.99,17200,0
+TRT.US,D,20070507,000000,7.99,7.99,7.7,7.985,70200,0
+TRT.US,D,20070508,000000,7.925,8.455,7.8,8,199500,0
+TRT.US,D,20070509,000000,9.35,10.565,8.91,10.565,988200,0
+TRT.US,D,20070510,000000,10.455,10.47,9.94,10.145,216600,0
+TRT.US,D,20070511,000000,10.135,11.07,10.135,10.79,243600,0
+TRT.US,D,20070514,000000,10.925,11.025,9.72,10.285,237200,0
+TRT.US,D,20070515,000000,10.115,10.505,9.705,9.89,226400,0
+TRT.US,D,20070516,000000,9.84,9.915,9.455,9.695,240400,0
+TRT.US,D,20070517,000000,9.745,10.08,9.425,9.51,182200,0
+TRT.US,D,20070518,000000,9.505,9.69,9.23,9.36,136000,0
+TRT.US,D,20070521,000000,9.45,10.455,9.45,10.335,412974,0
+TRT.US,D,20070522,000000,10.41,10.43,9.965,10.225,78200,0
+TRT.US,D,20070523,000000,10.26,10.925,9.005,9.2,556800,0
+TRT.US,D,20070524,000000,9.08,9.485,8.905,9.2,234200,0
+TRT.US,D,20070525,000000,9.23,9.475,9.18,9.25,106000,0
+TRT.US,D,20070529,000000,9.25,9.51,9.205,9.375,62170,0
+TRT.US,D,20070530,000000,9.4,9.49,9.205,9.32,75200,0
+TRT.US,D,20070531,000000,9.26,9.475,9.2,9.4,85600,0
+TRT.US,D,20070601,000000,9.425,9.795,9.355,9.51,113400,0
+TRT.US,D,20070604,000000,9.61,9.645,9.445,9.47,73600,0
+TRT.US,D,20070605,000000,9.45,9.785,9.42,9.585,71800,0
+TRT.US,D,20070606,000000,9.575,9.88,9.28,9.34,119000,0
+TRT.US,D,20070607,000000,9.34,9.52,8.915,9.04,126600,0
+TRT.US,D,20070608,000000,8.945,9.155,8.905,9.11,52200,0
+TRT.US,D,20070611,000000,9.2,9.475,9.2,9.415,61000,0
+TRT.US,D,20070612,000000,9.355,9.62,9.225,9.28,60400,0
+TRT.US,D,20070613,000000,9.325,9.5,9.035,9.275,51000,0
+TRT.US,D,20070614,000000,9.35,10.385,9.225,10.2,236600,0
+TRT.US,D,20070615,000000,10.26,10.48,9.845,10.07,91200,0
+TRT.US,D,20070618,000000,10.07,10.41,10.07,10.275,40600,0
+TRT.US,D,20070619,000000,10.41,10.825,10.195,10.645,88000,0
+TRT.US,D,20070620,000000,10.775,10.92,10.06,10.125,86000,0
+TRT.US,D,20070621,000000,10.09,10.27,9.6,10.115,60000,0
+TRT.US,D,20070622,000000,10.225,10.55,9.855,10.095,82000,0
+TRT.US,D,20070625,000000,10.065,10.275,9.795,10.045,62800,0
+TRT.US,D,20070626,000000,10.065,10.325,9.795,9.83,50000,0
+TRT.US,D,20070627,000000,9.84,10.155,9.63,9.94,50400,0
+TRT.US,D,20070628,000000,10.04,10.155,9.79,9.84,85000,0
+TRT.US,D,20070629,000000,9.915,9.96,9.725,9.815,86800,0
+TRT.US,D,20070702,000000,9.745,9.745,9.5,9.58,103200,0
+TRT.US,D,20070703,000000,9.625,9.815,9.5,9.555,58800,0
+TRT.US,D,20070705,000000,9.58,10.135,9.5,10.135,200600,0
+TRT.US,D,20070706,000000,9.99,10.285,9.785,10.125,100800,0
+TRT.US,D,20070709,000000,10.135,10.41,9.895,10.09,117200,0
+TRT.US,D,20070710,000000,10.04,10.135,9.865,10.015,91200,0
+TRT.US,D,20070711,000000,9.915,11.525,9.8,11.495,431000,0
+TRT.US,D,20070712,000000,11.505,11.81,11.12,11.21,221200,0
+TRT.US,D,20070713,000000,11.145,11.565,11.125,11.28,108600,0
+TRT.US,D,20070716,000000,11.415,12.18,10.815,10.92,309400,0
+TRT.US,D,20070717,000000,10.92,11.41,10.775,11.22,168000,0
+TRT.US,D,20070718,000000,11.195,11.4,10.825,11.32,135200,0
+TRT.US,D,20070719,000000,11.565,11.635,10.885,11.1,50000,0
+TRT.US,D,20070720,000000,11.12,11.86,10.905,11.645,131200,0
+TRT.US,D,20070723,000000,11.81,11.98,11.565,11.715,259600,0
+TRT.US,D,20070724,000000,11.28,12.005,11.075,11.24,348800,0
+TRT.US,D,20070725,000000,11.245,11.475,10.48,10.655,174000,0
+TRT.US,D,20070726,000000,10.385,10.53,9.62,9.89,176400,0
+TRT.US,D,20070727,000000,10.015,10.255,9.45,9.67,93800,0
+TRT.US,D,20070730,000000,9.645,9.935,9.545,9.75,76200,0
+TRT.US,D,20070731,000000,9.84,10.06,9.8,9.865,61600,0
+TRT.US,D,20070801,000000,9.89,9.94,9.645,9.795,115000,0
+TRT.US,D,20070802,000000,9.815,10.06,9.545,10.055,86200,0
+TRT.US,D,20070803,000000,10.04,10.09,9.35,9.42,78400,0
+TRT.US,D,20070806,000000,9.35,9.35,8.365,8.955,175600,0
+TRT.US,D,20070807,000000,8.905,8.905,8.71,8.88,69200,0
+TRT.US,D,20070808,000000,8.93,9.045,8.73,8.785,80400,0
+TRT.US,D,20070809,000000,8.61,9.105,7.88,8.17,114200,0
+TRT.US,D,20070810,000000,8.29,8.63,7.92,8.555,112200,0
+TRT.US,D,20070813,000000,8.61,9.29,8.61,9.09,134800,0
+TRT.US,D,20070814,000000,9.055,9.055,8.6,8.865,58600,0
+TRT.US,D,20070815,000000,8.86,8.86,8.42,8.42,55600,0
+TRT.US,D,20070816,000000,8.365,8.365,7.675,8.22,94600,0
+TRT.US,D,20070817,000000,9.55,9.55,7.405,8.23,34600,0
+TRT.US,D,20070820,000000,8.365,8.725,7.995,8.245,53200,0
+TRT.US,D,20070821,000000,8.17,8.54,8.1,8.29,25200,0
+TRT.US,D,20070822,000000,8.36,8.93,8.145,8.76,174000,0
+TRT.US,D,20070823,000000,8.81,8.86,8.615,8.795,71000,0
+TRT.US,D,20070824,000000,8.735,8.76,8.5,8.65,52800,0
+TRT.US,D,20070827,000000,8.56,8.71,8.345,8.4,46200,0
+TRT.US,D,20070828,000000,8.34,8.34,7.955,8.095,99600,0
+TRT.US,D,20070829,000000,8.11,8.485,8.095,8.095,43600,0
+TRT.US,D,20070830,000000,8.02,8.56,8.02,8.365,50600,0
+TRT.US,D,20070831,000000,8.44,8.835,8.44,8.685,24200,0
+TRT.US,D,20070904,000000,8.735,8.735,8.27,8.505,105400,0
+TRT.US,D,20070905,000000,8.51,8.83,8.51,8.6,53200,0
+TRT.US,D,20070906,000000,8.61,8.61,8.17,8.27,48400,0
+TRT.US,D,20070907,000000,8.195,8.245,7.905,8.14,50600,0
+TRT.US,D,20070910,000000,8.045,8.05,7.9,7.925,26000,0
+TRT.US,D,20070911,000000,8.02,8.07,7.48,7.615,144200,0
+TRT.US,D,20070912,000000,7.65,7.69,7.47,7.515,66200,0
+TRT.US,D,20070913,000000,7.505,7.54,7.06,7.18,198400,0
+TRT.US,D,20070914,000000,6.965,7.54,6.765,7.41,67400,0
+TRT.US,D,20070917,000000,6.645,6.645,4.7,4.82,1099000,0
+TRT.US,D,20070918,000000,4.87,4.995,4.585,4.92,371000,0
+TRT.US,D,20070919,000000,4.965,5.01,4.625,4.895,488600,0
+TRT.US,D,20070920,000000,4.91,5.295,4.8,5.29,273800,0
+TRT.US,D,20070921,000000,5.415,5.655,5.265,5.595,281400,0
+TRT.US,D,20070924,000000,5.685,5.685,5.305,5.465,112000,0
+TRT.US,D,20070925,000000,5.51,5.51,5.265,5.39,113400,0
+TRT.US,D,20070926,000000,5.34,5.405,5.12,5.32,108800,0
+TRT.US,D,20070927,000000,5.265,5.335,5.12,5.23,60800,0
+TRT.US,D,20070928,000000,5.215,5.39,5.075,5.35,71400,0
+TRT.US,D,20071001,000000,5.39,5.98,5.355,5.78,161800,0
+TRT.US,D,20071002,000000,5.805,6.16,5.6,5.855,180800,0
+TRT.US,D,20071003,000000,5.955,5.955,5.54,5.685,140600,0
+TRT.US,D,20071004,000000,5.71,5.77,5.66,5.68,20200,0
+TRT.US,D,20071005,000000,5.73,5.795,5.71,5.785,32000,0
+TRT.US,D,20071008,000000,5.71,5.845,5.685,5.78,28200,0
+TRT.US,D,20071009,000000,5.83,6.06,5.585,6.06,54800,0
+TRT.US,D,20071010,000000,5.955,6.2,5.955,6.12,53400,0
+TRT.US,D,20071011,000000,6.1,6.245,5.905,5.98,106800,0
+TRT.US,D,20071012,000000,6.055,6.225,6.035,6.15,44400,0
+TRT.US,D,20071015,000000,6.225,6.225,5.845,5.975,38600,0
+TRT.US,D,20071016,000000,5.945,6.055,5.835,5.9,59600,0
+TRT.US,D,20071017,000000,5.855,5.93,5.565,5.93,137800,0
+TRT.US,D,20071018,000000,5.78,5.975,5.76,5.805,80400,0
+TRT.US,D,20071019,000000,5.855,5.91,5.715,5.75,12200,0
+TRT.US,D,20071022,000000,5.66,5.665,5.56,5.635,27400,0
+TRT.US,D,20071023,000000,5.65,5.655,5.415,5.655,55600,0
+TRT.US,D,20071024,000000,5.675,5.73,5.39,5.62,30200,0
+TRT.US,D,20071025,000000,5.56,5.61,5.395,5.51,31400,0
+TRT.US,D,20071026,000000,5.585,5.725,5.51,5.585,31000,0
+TRT.US,D,20071029,000000,5.635,5.66,5.46,5.635,90200,0
+TRT.US,D,20071030,000000,5.585,5.73,5.515,5.535,97800,0
+TRT.US,D,20071031,000000,5.54,5.8,5.535,5.705,94200,0
+TRT.US,D,20071101,000000,5.635,5.705,5.535,5.535,64800,0
+TRT.US,D,20071102,000000,5.51,5.77,5.445,5.65,42600,0
+TRT.US,D,20071105,000000,5.585,5.805,5.445,5.61,31800,0
+TRT.US,D,20071106,000000,5.55,5.77,5.515,5.735,52600,0
+TRT.US,D,20071107,000000,5.685,5.87,5.585,5.585,19600,0
+TRT.US,D,20071108,000000,5.585,5.765,5.43,5.66,85800,0
+TRT.US,D,20071109,000000,5.56,5.685,5.37,5.56,51400,0
+TRT.US,D,20071112,000000,5.56,5.645,5.375,5.51,34800,0
+TRT.US,D,20071113,000000,5.44,5.495,4.995,5.395,97800,0
+TRT.US,D,20071114,000000,5.225,5.635,4.995,5.03,160500,0
+TRT.US,D,20071115,000000,4.995,5.635,4.97,5.49,129000,0
+TRT.US,D,20071116,000000,5.485,5.51,5.22,5.265,68600,0
+TRT.US,D,20071119,000000,5.285,5.455,5.155,5.19,44200,0
+TRT.US,D,20071120,000000,5.19,5.19,4.8,4.945,83400,0
+TRT.US,D,20071121,000000,4.91,5.065,4.755,4.77,65800,0
+TRT.US,D,20071123,000000,4.83,5.02,4.78,4.85,67200,0
+TRT.US,D,20071126,000000,4.905,4.945,4.715,4.74,40400,0
+TRT.US,D,20071127,000000,4.725,4.895,4.705,4.705,80800,0
+TRT.US,D,20071128,000000,4.725,4.825,4.725,4.77,33000,0
+TRT.US,D,20071129,000000,4.75,5.155,4.595,4.81,93600,0
+TRT.US,D,20071130,000000,4.81,4.885,4.6,4.845,88200,0
+TRT.US,D,20071203,000000,4.82,4.89,4.75,4.77,51200,0
+TRT.US,D,20071204,000000,4.725,4.825,4.655,4.71,77000,0
+TRT.US,D,20071205,000000,4.745,4.835,4.68,4.77,17600,0
+TRT.US,D,20071206,000000,4.7,4.785,4.675,4.75,54200,0
+TRT.US,D,20071207,000000,4.725,4.77,4.525,4.65,83000,0
+TRT.US,D,20071210,000000,4.6,4.75,4.6,4.65,47000,0
+TRT.US,D,20071211,000000,4.725,4.74,4.485,4.6,86400,0
+TRT.US,D,20071212,000000,4.575,4.675,4.43,4.445,32800,0
+TRT.US,D,20071213,000000,4.45,4.45,4.28,4.33,50000,0
+TRT.US,D,20071214,000000,4.28,4.355,4.21,4.245,58800,0
+TRT.US,D,20071217,000000,4.205,4.255,4.085,4.09,81490,0
+TRT.US,D,20071218,000000,4.11,4.12,4.015,4.065,51200,0
+TRT.US,D,20071219,000000,4.035,4.375,3.935,4.195,64600,0
+TRT.US,D,20071220,000000,4.235,4.455,4.235,4.405,30600,0
+TRT.US,D,20071221,000000,4.575,4.645,4.49,4.49,38200,0
+TRT.US,D,20071224,000000,4.5,4.745,4.5,4.7,40400,0
+TRT.US,D,20071226,000000,4.655,4.725,4.5,4.5,52000,0
+TRT.US,D,20071227,000000,4.505,4.67,4.485,4.555,23000,0
+TRT.US,D,20071228,000000,4.695,4.7,4.53,4.6,39800,0
+TRT.US,D,20071231,000000,4.64,4.64,4.47,4.51,49940,0
+TRT.US,D,20080102,000000,4.55,5.135,4.55,4.96,46200,0
+TRT.US,D,20080103,000000,5.045,5.045,4.695,4.72,40800,0
+TRT.US,D,20080104,000000,4.75,4.825,4.525,4.525,54600,0
+TRT.US,D,20080107,000000,4.575,4.575,4.29,4.32,20800,0
+TRT.US,D,20080108,000000,4.245,4.38,4.21,4.21,16590,0
+TRT.US,D,20080109,000000,4.255,4.3,4.2,4.205,19200,0
+TRT.US,D,20080110,000000,4.125,4.23,4.065,4.065,12200,0
+TRT.US,D,20080111,000000,4.05,4.4,4.05,4.355,42000,0
+TRT.US,D,20080114,000000,4.325,4.325,4.14,4.23,18800,0
+TRT.US,D,20080115,000000,4.625,4.63,4.205,4.28,16600,0
+TRT.US,D,20080116,000000,4.23,4.23,4.015,4.015,27800,0
+TRT.US,D,20080117,000000,4.035,4.035,3.77,3.77,50600,0
+TRT.US,D,20080118,000000,3.79,3.865,3.785,3.85,34000,0
+TRT.US,D,20080122,000000,3.625,3.84,3.59,3.765,24000,0
+TRT.US,D,20080123,000000,3.725,3.765,3.53,3.715,38114,0
+TRT.US,D,20080124,000000,3.735,3.885,3.715,3.885,11600,0
+TRT.US,D,20080125,000000,3.885,3.91,3.84,3.865,7700,0
+TRT.US,D,20080128,000000,3.92,4.015,3.89,3.915,11600,0
+TRT.US,D,20080129,000000,3.905,3.905,3.865,3.865,19600,0
+TRT.US,D,20080130,000000,3.87,3.935,3.84,3.84,14310,0
+TRT.US,D,20080131,000000,3.84,4.06,3.84,3.995,34840,0
+TRT.US,D,20080201,000000,4.045,4.215,3.965,4.135,37398,0
+TRT.US,D,20080204,000000,4.135,4.185,3.935,3.935,30200,0
+TRT.US,D,20080205,000000,3.89,3.935,3.84,3.89,22800,0
+TRT.US,D,20080206,000000,3.925,3.985,3.865,3.91,25388,0
+TRT.US,D,20080207,000000,3.865,4.06,3.865,3.99,27600,0
+TRT.US,D,20080208,000000,3.84,4.01,3.815,3.955,23900,0
+TRT.US,D,20080211,000000,3.925,4.035,3.91,4.035,30754,0
+TRT.US,D,20080212,000000,3.955,3.955,3.335,3.535,303086,0
+TRT.US,D,20080213,000000,3.54,3.63,3.52,3.59,56700,0
+TRT.US,D,20080214,000000,3.615,3.615,3.445,3.47,109200,0
+TRT.US,D,20080215,000000,3.46,3.555,3.445,3.475,40552,0
+TRT.US,D,20080219,000000,3.57,3.57,3.445,3.445,55400,0
+TRT.US,D,20080220,000000,3.47,3.47,3.425,3.425,84000,0
+TRT.US,D,20080221,000000,3.46,3.55,3.425,3.52,37000,0
+TRT.US,D,20080222,000000,3.5,3.575,3.5,3.5,22294,0
+TRT.US,D,20080225,000000,3.47,3.6,3.47,3.525,22200,0
+TRT.US,D,20080226,000000,3.51,3.545,3.49,3.5,24000,0
+TRT.US,D,20080227,000000,3.33,3.565,3.28,3.3,107400,0
+TRT.US,D,20080228,000000,3.3,3.345,3.085,3.1,93098,0
+TRT.US,D,20080229,000000,3.125,3.125,2.55,2.64,254886,0
+TRT.US,D,20080303,000000,2.665,2.75,2.53,2.675,33890,0
+TRT.US,D,20080304,000000,2.695,2.745,2.625,2.685,63000,0
+TRT.US,D,20080305,000000,2.7,2.82,2.685,2.82,47400,0
+TRT.US,D,20080306,000000,2.84,2.845,2.75,2.81,53360,0
+TRT.US,D,20080307,000000,2.8,2.83,2.765,2.815,41800,0
+TRT.US,D,20080310,000000,2.79,2.84,2.715,2.715,60260,0
+TRT.US,D,20080311,000000,2.79,2.825,2.7,2.75,63100,0
+TRT.US,D,20080312,000000,2.72,2.89,2.7,2.845,51500,0
+TRT.US,D,20080313,000000,2.855,2.965,2.7,2.9,46600,0
+TRT.US,D,20080314,000000,2.97,2.98,2.785,2.785,86400,0
+TRT.US,D,20080317,000000,2.81,2.875,2.765,2.8,85300,0
+TRT.US,D,20080318,000000,2.87,2.9,2.81,2.895,33000,0
+TRT.US,D,20080319,000000,2.825,2.95,2.825,2.855,30200,0
+TRT.US,D,20080320,000000,2.84,2.945,2.775,2.875,13800,0
+TRT.US,D,20080324,000000,2.93,2.945,2.875,2.915,20800,0
+TRT.US,D,20080325,000000,2.875,2.94,2.825,2.94,21400,0
+TRT.US,D,20080326,000000,2.95,2.995,2.89,2.995,23400,0
+TRT.US,D,20080327,000000,2.995,3.125,2.95,3.125,22000,0
+TRT.US,D,20080328,000000,3.165,3.22,3.06,3.175,44550,0
+TRT.US,D,20080331,000000,3.225,3.225,2.935,3.175,36400,0
+TRT.US,D,20080401,000000,3.195,3.25,3.17,3.18,8400,0
+TRT.US,D,20080402,000000,3.175,3.175,3.12,3.12,5600,0
+TRT.US,D,20080403,000000,3.1,3.14,2.65,2.71,150764,0
+TRT.US,D,20080404,000000,2.725,2.845,2.665,2.825,36200,0
+TRT.US,D,20080407,000000,2.91,2.91,2.79,2.9,10400,0
+TRT.US,D,20080408,000000,2.85,2.875,2.76,2.85,34968,0
+TRT.US,D,20080409,000000,2.8,2.905,2.8,2.905,13600,0
+TRT.US,D,20080410,000000,2.925,2.93,2.775,2.92,22400,0
+TRT.US,D,20080411,000000,2.875,2.95,2.8,2.89,9800,0
+TRT.US,D,20080414,000000,2.89,2.975,2.75,2.925,27100,0
+TRT.US,D,20080415,000000,2.8,3.07,2.8,2.965,19500,0
+TRT.US,D,20080416,000000,2.915,3,2.84,2.885,10904,0
+TRT.US,D,20080417,000000,2.835,2.99,2.82,2.99,15800,0
+TRT.US,D,20080418,000000,2.995,3.14,2.875,3.14,16400,0
+TRT.US,D,20080421,000000,3.145,3.145,3.075,3.12,11980,0
+TRT.US,D,20080422,000000,3.075,3.09,2.875,3.09,22000,0
+TRT.US,D,20080423,000000,3,3.245,2.925,3.245,33354,0
+TRT.US,D,20080424,000000,3.125,3.25,3.05,3.25,32800,0
+TRT.US,D,20080425,000000,3.235,3.27,3.185,3.24,18400,0
+TRT.US,D,20080428,000000,3.275,3.275,3.175,3.245,10440,0
+TRT.US,D,20080429,000000,3.29,3.29,3.11,3.225,18576,0
+TRT.US,D,20080430,000000,3.25,3.25,3.14,3.215,2640,0
+TRT.US,D,20080501,000000,3.185,3.21,3.055,3.2,14220,0
+TRT.US,D,20080502,000000,3.16,3.25,3.16,3.25,35282,0
+TRT.US,D,20080505,000000,3.285,3.29,3.1,3.135,11212,0
+TRT.US,D,20080506,000000,3.15,3.25,3.13,3.21,19200,0
+TRT.US,D,20080507,000000,3.27,3.27,3.1,3.24,10372,0
+TRT.US,D,20080508,000000,3.25,3.25,3.175,3.235,11580,0
+TRT.US,D,20080509,000000,3.235,3.25,3.2,3.2,6686,0
+TRT.US,D,20080512,000000,3.245,3.25,3.02,3.02,7080,0
+TRT.US,D,20080513,000000,3.02,3.25,2.915,3.125,12898,0
+TRT.US,D,20080514,000000,3.175,3.195,2.875,2.89,14082,0
+TRT.US,D,20080515,000000,2.86,2.86,2.575,2.665,128784,0
+TRT.US,D,20080516,000000,2.695,2.695,2.585,2.615,37000,0
+TRT.US,D,20080519,000000,2.645,3.175,2.63,3.175,39780,0
+TRT.US,D,20080520,000000,3.03,3.115,2.875,3.095,14800,0
+TRT.US,D,20080521,000000,3.035,3.075,2.725,2.75,19160,0
+TRT.US,D,20080522,000000,2.675,2.975,2.675,2.945,11000,0
+TRT.US,D,20080523,000000,2.9,2.9,2.825,2.9,7740,0
+TRT.US,D,20080527,000000,2.825,2.835,2.75,2.75,6460,0
+TRT.US,D,20080528,000000,2.6,2.9,2.6,2.795,9800,0
+TRT.US,D,20080529,000000,2.78,2.785,2.6,2.675,41120,0
+TRT.US,D,20080530,000000,2.745,2.825,2.68,2.815,28900,0
+TRT.US,D,20080602,000000,2.845,2.86,2.8,2.85,11916,0
+TRT.US,D,20080603,000000,2.875,3,2.86,2.96,16686,0
+TRT.US,D,20080604,000000,2.925,2.925,2.765,2.765,8900,0
+TRT.US,D,20080605,000000,2.7,2.75,2.575,2.665,30866,0
+TRT.US,D,20080606,000000,2.685,2.74,2.655,2.7,12620,0
+TRT.US,D,20080609,000000,2.73,2.825,2.7,2.815,11146,0
+TRT.US,D,20080610,000000,2.75,2.8,2.75,2.755,3400,0
+TRT.US,D,20080611,000000,2.665,2.71,2.665,2.675,5800,0
+TRT.US,D,20080612,000000,2.675,2.72,2.6,2.7,15200,0
+TRT.US,D,20080613,000000,2.655,2.655,2.575,2.625,58860,0
+TRT.US,D,20080616,000000,2.65,2.7,2.63,2.7,7916,0
+TRT.US,D,20080617,000000,2.695,2.725,2.65,2.67,11400,0
+TRT.US,D,20080618,000000,2.67,2.705,2.67,2.7,9900,0
+TRT.US,D,20080619,000000,2.675,2.7,2.575,2.61,11040,0
+TRT.US,D,20080620,000000,2.565,2.725,2.565,2.675,4200,0
+TRT.US,D,20080623,000000,2.645,2.645,2.61,2.625,3204,0
+TRT.US,D,20080624,000000,2.625,2.625,2.55,2.575,19840,0
+TRT.US,D,20080625,000000,2.58,2.6,2.555,2.6,15394,0
+TRT.US,D,20080626,000000,2.675,2.675,2.575,2.575,6400,0
+TRT.US,D,20080627,000000,2.555,2.6,2.51,2.58,13636,0
+TRT.US,D,20080630,000000,2.61,2.61,2.525,2.54,1500,0
+TRT.US,D,20080701,000000,2.505,2.56,2.5,2.55,7694,0
+TRT.US,D,20080702,000000,2.525,2.55,2.5,2.55,15800,0
+TRT.US,D,20080703,000000,2.505,2.505,2.435,2.435,15634,0
+TRT.US,D,20080707,000000,2.425,2.475,2.425,2.435,6874,0
+TRT.US,D,20080708,000000,2.425,2.6,2.425,2.5,4842,0
+TRT.US,D,20080709,000000,2.525,2.6,2.45,2.575,12074,0
+TRT.US,D,20080710,000000,2.575,2.65,2.295,2.515,48630,0
+TRT.US,D,20080711,000000,2.415,2.5,2.405,2.405,3000,0
+TRT.US,D,20080714,000000,2.425,2.425,2.35,2.38,7188,0
+TRT.US,D,20080715,000000,2.355,2.425,2.35,2.425,5400,0
+TRT.US,D,20080716,000000,2.375,2.475,2.35,2.355,4534,0
+TRT.US,D,20080717,000000,2.4,2.5,2.37,2.425,11400,0
+TRT.US,D,20080718,000000,2.4,2.55,2.395,2.51,6800,0
+TRT.US,D,20080721,000000,2.48,2.5,2.36,2.4,6104,0
+TRT.US,D,20080722,000000,2.425,2.465,2.425,2.425,39600,0
+TRT.US,D,20080723,000000,2.45,2.5,2.425,2.425,5674,0
+TRT.US,D,20080724,000000,2.45,2.5,2.45,2.475,16230,0
+TRT.US,D,20080725,000000,2.525,2.55,2.475,2.5,8412,0
+TRT.US,D,20080728,000000,2.5,2.5,2.425,2.5,3396,0
+TRT.US,D,20080729,000000,2.5,2.545,2.425,2.545,4316,0
+TRT.US,D,20080730,000000,2.5,2.575,2.5,2.5,11600,0
+TRT.US,D,20080731,000000,2.5,2.54,2.45,2.54,11950,0
+TRT.US,D,20080801,000000,2.45,2.525,2.45,2.46,8200,0
+TRT.US,D,20080804,000000,2.5,2.51,2.475,2.5,108128,0
+TRT.US,D,20080805,000000,2.5,2.59,2.475,2.59,13600,0
+TRT.US,D,20080806,000000,2.505,2.505,2.475,2.495,17170,0
+TRT.US,D,20080807,000000,2.495,2.55,2.495,2.55,4422,0
+TRT.US,D,20080808,000000,2.48,2.54,2.475,2.53,5958,0
+TRT.US,D,20080811,000000,2.5,2.635,2.5,2.575,14214,0
+TRT.US,D,20080812,000000,2.575,2.615,2.575,2.61,7100,0
+TRT.US,D,20080813,000000,2.605,2.635,2.605,2.635,1400,0
+TRT.US,D,20080814,000000,2.6,2.645,2.6,2.6,11100,0
+TRT.US,D,20080815,000000,2.6,2.62,2.6,2.62,5400,0
+TRT.US,D,20080818,000000,2.59,2.59,2.575,2.58,28000,0
+TRT.US,D,20080819,000000,2.5,2.575,2.5,2.575,5804,0
+TRT.US,D,20080820,000000,2.575,2.6,2.575,2.6,2000,0
+TRT.US,D,20080821,000000,2.575,2.62,2.575,2.615,7000,0
+TRT.US,D,20080822,000000,2.63,2.65,2.625,2.65,1800,0
+TRT.US,D,20080825,000000,2.595,2.65,2.595,2.65,1800,0
+TRT.US,D,20080826,000000,2.65,2.665,2.605,2.65,17638,0
+TRT.US,D,20080827,000000,2.65,2.65,2.65,2.65,3000,0
+TRT.US,D,20080828,000000,2.63,2.69,2.605,2.605,30474,0
+TRT.US,D,20080829,000000,2.65,2.69,2.65,2.69,4400,0
+TRT.US,D,20080902,000000,2.65,2.675,2.65,2.675,14498,0
+TRT.US,D,20080903,000000,2.65,2.675,2.65,2.675,1800,0
+TRT.US,D,20080904,000000,2.675,2.68,2.675,2.68,2200,0
+TRT.US,D,20080905,000000,2.64,2.675,2.64,2.65,7912,0
+TRT.US,D,20080908,000000,2.65,2.675,2.645,2.645,9100,0
+TRT.US,D,20080909,000000,2.655,2.69,2.65,2.685,3600,0
+TRT.US,D,20080910,000000,2.69,2.69,2.69,2.69,1200,0
+TRT.US,D,20080911,000000,2.69,2.7,2.65,2.7,5000,0
+TRT.US,D,20080912,000000,2.695,2.815,2.695,2.79,4200,0
+TRT.US,D,20080915,000000,2.61,2.805,2.61,2.805,10800,0
+TRT.US,D,20080916,000000,2.7,2.775,2.65,2.725,7188,0
+TRT.US,D,20080917,000000,2.655,2.79,2.475,2.475,20572,0
+TRT.US,D,20080918,000000,2.4,2.45,2.155,2.285,19002,0
+TRT.US,D,20080919,000000,2.305,2.475,2.3,2.39,16350,0
+TRT.US,D,20080922,000000,2.42,2.5,2.4,2.475,2598,0
+TRT.US,D,20080923,000000,2.4,2.4,2.325,2.4,1400,0
+TRT.US,D,20080924,000000,2.4,2.4,2.225,2.225,6300,0
+TRT.US,D,20080925,000000,2.2,2.225,2.075,2.125,20094,0
+TRT.US,D,20080926,000000,1.925,2.02,1.915,2.02,70142,0
+TRT.US,D,20080929,000000,1.945,2.075,1.76,1.8,79512,0
+TRT.US,D,20080930,000000,1.38,1.82,1.38,1.795,38020,0
+TRT.US,D,20081001,000000,1.835,1.835,1.76,1.78,34200,0
+TRT.US,D,20081002,000000,1.93,1.93,1.75,1.75,21218,0
+TRT.US,D,20081003,000000,1.745,1.85,1.71,1.71,8816,0
+TRT.US,D,20081006,000000,1.74,1.74,1.56,1.61,37914,0
+TRT.US,D,20081007,000000,1.6,1.6,1.51,1.51,22344,0
+TRT.US,D,20081008,000000,1.51,1.51,1.385,1.465,35056,0
+TRT.US,D,20081009,000000,1.4,1.55,1.36,1.4,8600,0
+TRT.US,D,20081010,000000,1.265,1.375,1.25,1.36,17740,0
+TRT.US,D,20081013,000000,1.4,1.45,1.31,1.34,30680,0
+TRT.US,D,20081014,000000,1.345,1.45,1.315,1.315,19088,0
+TRT.US,D,20081015,000000,1.25,1.31,1.2,1.235,19618,0
+TRT.US,D,20081016,000000,1.3,1.45,1.25,1.27,23600,0
+TRT.US,D,20081017,000000,1.23,1.275,1.175,1.275,26432,0
+TRT.US,D,20081020,000000,1.335,1.375,1.25,1.375,4970,0
+TRT.US,D,20081021,000000,1.3,1.35,1.3,1.35,10658,0
+TRT.US,D,20081022,000000,1.345,1.425,1.325,1.325,13014,0
+TRT.US,D,20081023,000000,1.375,1.375,1.2,1.3,13000,0
+TRT.US,D,20081024,000000,1.225,1.29,1.225,1.29,4000,0
+TRT.US,D,20081027,000000,1.23,1.245,1.15,1.175,11118,0
+TRT.US,D,20081028,000000,1.155,1.17,1.08,1.115,7476,0
+TRT.US,D,20081029,000000,1.13,1.175,1.075,1.175,4096,0
+TRT.US,D,20081030,000000,1.11,1.17,1.075,1.075,18482,0
+TRT.US,D,20081031,000000,1.115,1.125,1.05,1.085,31000,0
+TRT.US,D,20081103,000000,1.08,1.375,1.08,1.36,36740,0
+TRT.US,D,20081104,000000,1.33,1.375,1.28,1.3,25400,0
+TRT.US,D,20081105,000000,1.325,1.34,1.26,1.32,7030,0
+TRT.US,D,20081106,000000,1.315,1.44,1.285,1.39,15802,0
+TRT.US,D,20081107,000000,1.5,1.5,1.375,1.45,13600,0
+TRT.US,D,20081110,000000,1.425,1.59,1.425,1.49,12400,0
+TRT.US,D,20081111,000000,1.5,1.525,1.125,1.305,100144,0
+TRT.US,D,20081112,000000,1.25,1.25,1.145,1.145,18422,0
+TRT.US,D,20081113,000000,1.145,1.25,1.145,1.145,14600,0
+TRT.US,D,20081114,000000,1.09,1.205,1.055,1.13,22950,0
+TRT.US,D,20081117,000000,1.15,1.26,1,1,53000,0
+TRT.US,D,20081118,000000,1.025,1.035,0.95,0.95,23964,0
+TRT.US,D,20081119,000000,0.9,0.975,0.9,0.925,5118,0
+TRT.US,D,20081120,000000,0.965,0.975,0.875,0.975,8000,0
+TRT.US,D,20081121,000000,0.9,0.975,0.765,0.805,65506,0
+TRT.US,D,20081124,000000,0.78,0.965,0.78,0.96,18220,0
+TRT.US,D,20081125,000000,0.975,0.98,0.825,0.95,14000,0
+TRT.US,D,20081126,000000,0.95,1.04,0.935,1.01,12600,0
+TRT.US,D,20081128,000000,1.025,1.075,0.965,0.965,2606,0
+TRT.US,D,20081201,000000,0.885,1.025,0.885,0.92,6580,0
+TRT.US,D,20081202,000000,0.925,0.97,0.905,0.905,5700,0
+TRT.US,D,20081203,000000,0.91,0.95,0.91,0.925,1680,0
+TRT.US,D,20081204,000000,0.92,0.92,0.885,0.895,4890,0
+TRT.US,D,20081205,000000,0.9,0.94,0.895,0.925,9000,0
+TRT.US,D,20081208,000000,0.975,0.975,0.9,0.9,6438,0
+TRT.US,D,20081209,000000,0.91,0.975,0.91,0.935,17400,0
+TRT.US,D,20081210,000000,0.95,1.035,0.95,0.975,21600,0
+TRT.US,D,20081211,000000,0.925,0.97,0.92,0.965,4450,0
+TRT.US,D,20081212,000000,0.92,0.965,0.92,0.965,2500,0
+TRT.US,D,20081215,000000,0.925,0.99,0.91,0.91,17808,0
+TRT.US,D,20081216,000000,0.95,0.95,0.85,0.85,22338,0
+TRT.US,D,20081217,000000,0.88,0.925,0.86,0.875,27820,0
+TRT.US,D,20081218,000000,0.875,0.925,0.875,0.925,8400,0
+TRT.US,D,20081219,000000,0.875,0.925,0.875,0.92,1200,0
+TRT.US,D,20081222,000000,0.88,0.9,0.8,0.82,20000,0
+TRT.US,D,20081223,000000,0.835,0.835,0.75,0.77,15210,0
+TRT.US,D,20081224,000000,0.785,0.84,0.785,0.82,3880,0
+TRT.US,D,20081226,000000,0.815,0.88,0.8,0.845,8400,0
+TRT.US,D,20081229,000000,0.81,0.825,0.775,0.825,8472,0
+TRT.US,D,20081230,000000,0.825,0.845,0.82,0.83,10566,0
+TRT.US,D,20081231,000000,0.83,0.9,0.83,0.88,8458,0
+TRT.US,D,20090102,000000,0.95,0.95,0.89,0.945,12250,0
+TRT.US,D,20090105,000000,0.94,0.945,0.89,0.895,21000,0
+TRT.US,D,20090106,000000,0.9,0.99,0.9,0.95,9400,0
+TRT.US,D,20090107,000000,0.985,1.055,0.985,1.04,22406,0
+TRT.US,D,20090108,000000,1.085,1.085,1,1.02,36600,0
+TRT.US,D,20090109,000000,1.05,1.06,1.005,1.005,6800,0
+TRT.US,D,20090112,000000,1.035,1.21,1,1.055,39600,0
+TRT.US,D,20090113,000000,1.005,1.055,1,1.015,13400,0
+TRT.US,D,20090114,000000,0.965,0.97,0.88,0.89,19040,0
+TRT.US,D,20090115,000000,0.9,0.995,0.9,0.995,1200,0
+TRT.US,D,20090116,000000,0.96,0.96,0.925,0.925,5400,0
+TRT.US,D,20090120,000000,0.9,0.945,0.9,0.9,10800,0
+TRT.US,D,20090121,000000,0.875,0.94,0.84,0.85,18010,0
+TRT.US,D,20090123,000000,0.835,0.875,0.8,0.815,23504,0
+TRT.US,D,20090126,000000,0.85,0.875,0.83,0.845,16200,0
+TRT.US,D,20090127,000000,0.895,0.895,0.825,0.825,6150,0
+TRT.US,D,20090128,000000,0.85,0.875,0.85,0.875,2100,0
+TRT.US,D,20090129,000000,0.84,0.87,0.78,0.815,13000,0
+TRT.US,D,20090202,000000,0.83,0.845,0.8,0.805,18200,0
+TRT.US,D,20090203,000000,0.825,0.85,0.825,0.85,2800,0
+TRT.US,D,20090204,000000,0.805,0.845,0.775,0.8,117200,0
+TRT.US,D,20090205,000000,0.8,0.8,0.795,0.795,4600,0
+TRT.US,D,20090206,000000,0.775,0.805,0.705,0.71,103000,0
+TRT.US,D,20090209,000000,0.715,0.79,0.715,0.73,49000,0
+TRT.US,D,20090210,000000,0.72,0.72,0.675,0.7,45400,0
+TRT.US,D,20090211,000000,0.7,0.725,0.7,0.725,1800,0
+TRT.US,D,20090212,000000,0.705,0.745,0.65,0.675,41666,0
+TRT.US,D,20090213,000000,0.75,0.75,0.65,0.68,33000,0
+TRT.US,D,20090217,000000,0.755,0.755,0.58,0.625,39000,0
+TRT.US,D,20090218,000000,0.64,0.66,0.6,0.6,92400,0
+TRT.US,D,20090219,000000,0.62,0.65,0.6,0.625,54274,0
+TRT.US,D,20090220,000000,0.6,0.635,0.6,0.635,3600,0
+TRT.US,D,20090223,000000,0.635,0.65,0.59,0.595,26412,0
+TRT.US,D,20090224,000000,0.625,0.675,0.55,0.595,59430,0
+TRT.US,D,20090225,000000,0.6,0.63,0.6,0.625,2600,0
+TRT.US,D,20090226,000000,0.64,0.72,0.64,0.69,40140,0
+TRT.US,D,20090227,000000,0.655,0.7,0.65,0.7,15640,0
+TRT.US,D,20090302,000000,0.655,0.68,0.605,0.62,11402,0
+TRT.US,D,20090303,000000,0.65,0.66,0.65,0.65,13800,0
+TRT.US,D,20090304,000000,0.65,0.66,0.65,0.65,21800,0
+TRT.US,D,20090305,000000,0.625,0.645,0.61,0.61,2680,0
+TRT.US,D,20090306,000000,0.585,0.605,0.58,0.605,5000,0
+TRT.US,D,20090309,000000,0.62,0.65,0.6,0.6,2500,0
+TRT.US,D,20090310,000000,0.625,0.625,0.525,0.585,85800,0
+TRT.US,D,20090311,000000,0.625,0.645,0.615,0.615,7260,0
+TRT.US,D,20090312,000000,0.625,0.68,0.625,0.65,13234,0
+TRT.US,D,20090313,000000,0.635,0.635,0.635,0.635,200,0
+TRT.US,D,20090316,000000,0.635,0.7,0.635,0.68,10800,0
+TRT.US,D,20090317,000000,0.68,0.68,0.68,0.68,200,0
+TRT.US,D,20090318,000000,0.7,0.7,0.685,0.7,3600,0
+TRT.US,D,20090319,000000,0.7,0.72,0.7,0.715,4800,0
+TRT.US,D,20090320,000000,0.7,0.72,0.7,0.7,1500,0
+TRT.US,D,20090323,000000,0.7,0.7,0.7,0.7,4600,0
+TRT.US,D,20090324,000000,0.7,0.71,0.7,0.71,1000,0
+TRT.US,D,20090325,000000,0.7,0.725,0.69,0.725,12600,0
+TRT.US,D,20090326,000000,0.705,0.8,0.705,0.795,11200,0
+TRT.US,D,20090327,000000,0.825,0.89,0.825,0.85,30164,0
+TRT.US,D,20090330,000000,0.85,0.85,0.75,0.755,1800,0
+TRT.US,D,20090331,000000,0.83,0.83,0.775,0.775,1800,0
+TRT.US,D,20090401,000000,0.825,0.825,0.785,0.825,2800,0
+TRT.US,D,20090402,000000,0.85,0.85,0.78,0.815,37850,0
+TRT.US,D,20090403,000000,0.78,0.85,0.78,0.845,8400,0
+TRT.US,D,20090406,000000,0.8,0.8,0.8,0.8,200,0
+TRT.US,D,20090407,000000,0.77,0.8,0.755,0.8,2200,0
+TRT.US,D,20090408,000000,0.755,0.775,0.73,0.775,24106,0
+TRT.US,D,20090409,000000,0.86,0.86,0.835,0.86,3012,0
+TRT.US,D,20090413,000000,0.86,0.86,0.86,0.86,800,0
+TRT.US,D,20090414,000000,0.875,0.9,0.875,0.875,6502,0
+TRT.US,D,20090415,000000,0.875,0.885,0.875,0.885,2570,0
+TRT.US,D,20090416,000000,0.885,0.885,0.785,0.785,37572,0
+TRT.US,D,20090417,000000,0.845,0.845,0.775,0.775,4500,0
+TRT.US,D,20090420,000000,0.77,0.8,0.74,0.765,33272,0
+TRT.US,D,20090421,000000,0.8,0.845,0.8,0.845,4600,0
+TRT.US,D,20090422,000000,0.845,0.845,0.805,0.845,1800,0
+TRT.US,D,20090423,000000,0.76,0.875,0.76,0.87,4830,0
+TRT.US,D,20090424,000000,0.9,0.9,0.9,0.9,400,0
+TRT.US,D,20090427,000000,1,1,0.82,0.83,3850,0
+TRT.US,D,20090428,000000,0.915,1.025,0.895,0.975,25542,0
+TRT.US,D,20090429,000000,1,1.06,0.94,0.95,44912,0
+TRT.US,D,20090430,000000,0.95,0.95,0.9,0.9,17004,0
+TRT.US,D,20090501,000000,0.96,0.975,0.95,0.975,16530,0
+TRT.US,D,20090504,000000,1.055,1.075,1,1.075,31900,0
+TRT.US,D,20090505,000000,1.06,1.075,0.955,1.05,8000,0
+TRT.US,D,20090506,000000,0.975,1,0.95,1,14200,0
+TRT.US,D,20090507,000000,1.01,1.01,1,1,12300,0
+TRT.US,D,20090508,000000,1,1,0.99,0.99,1400,0
+TRT.US,D,20090511,000000,0.95,0.98,0.93,0.93,4200,0
+TRT.US,D,20090512,000000,1,1.1,1,1,11600,0
+TRT.US,D,20090513,000000,0.95,1.025,0.93,0.97,4056,0
+TRT.US,D,20090514,000000,1.075,1.12,1.025,1.07,38400,0
+TRT.US,D,20090515,000000,1.035,1.15,0.985,1.075,17600,0
+TRT.US,D,20090518,000000,1.055,1.065,1.055,1.055,2600,0
+TRT.US,D,20090519,000000,1.075,1.075,1.055,1.06,3800,0
+TRT.US,D,20090520,000000,1.05,1.1,1.05,1.1,4780,0
+TRT.US,D,20090521,000000,1.1,1.195,1.06,1.06,14580,0
+TRT.US,D,20090526,000000,1.21,1.21,1.1,1.1,1400,0
+TRT.US,D,20090527,000000,1.1,1.11,1.1,1.1,9050,0
+TRT.US,D,20090528,000000,1.175,1.19,1.06,1.06,7400,0
+TRT.US,D,20090529,000000,1.08,1.22,1.08,1.175,7400,0
+TRT.US,D,20090602,000000,1.125,1.4,1.125,1.3,21930,0
+TRT.US,D,20090603,000000,1.325,1.345,1.25,1.25,60538,0
+TRT.US,D,20090604,000000,1.205,1.275,1.175,1.275,19800,0
+TRT.US,D,20090605,000000,1.255,1.315,1.25,1.315,2000,0
+TRT.US,D,20090608,000000,1.16,1.325,1.16,1.295,12906,0
+TRT.US,D,20090609,000000,1.3,1.345,1.3,1.345,39564,0
+TRT.US,D,20090610,000000,1.365,1.365,1.35,1.35,600,0
+TRT.US,D,20090611,000000,1.395,1.395,1.385,1.385,4000,0
+TRT.US,D,20090612,000000,1.35,1.35,1.35,1.35,6400,0
+TRT.US,D,20090615,000000,1.395,1.395,1.305,1.305,10184,0
+TRT.US,D,20090616,000000,1.25,1.315,1.185,1.315,7428,0
+TRT.US,D,20090619,000000,1.315,1.315,1.3,1.3,4530,0
+TRT.US,D,20090622,000000,1.3,1.3,1.3,1.3,1400,0
+TRT.US,D,20090623,000000,1.26,1.32,1.255,1.305,6200,0
+TRT.US,D,20090624,000000,1.275,1.285,1.275,1.285,1090,0
+TRT.US,D,20090625,000000,1.285,1.285,1.285,1.285,290,0
+TRT.US,D,20090626,000000,1.3,1.3,1.295,1.295,5000,0
+TRT.US,D,20090629,000000,1.295,1.295,1.295,1.295,4000,0
+TRT.US,D,20090630,000000,1.295,1.295,1.285,1.285,2800,0
+TRT.US,D,20090701,000000,1.295,1.295,1.285,1.285,1600,0
+TRT.US,D,20090702,000000,1.285,1.285,1.285,1.285,200,0
+TRT.US,D,20090706,000000,1.25,1.29,1.225,1.225,6500,0
+TRT.US,D,20090707,000000,1.225,1.25,1.18,1.19,16000,0
+TRT.US,D,20090709,000000,1.13,1.13,1.13,1.13,906,0
+TRT.US,D,20090710,000000,1.11,1.11,1.11,1.11,520,0
+TRT.US,D,20090713,000000,1.11,1.11,1.08,1.11,13280,0
+TRT.US,D,20090714,000000,1.06,1.1,1.06,1.1,18134,0
+TRT.US,D,20090715,000000,1.1,1.175,1.1,1.175,5400,0
+TRT.US,D,20090716,000000,1.175,1.175,1.175,1.175,2800,0
+TRT.US,D,20090717,000000,1.2,1.2,1.15,1.15,7400,0
+TRT.US,D,20090720,000000,1.21,1.24,1.2,1.24,7050,0
+TRT.US,D,20090721,000000,1.215,1.215,1.175,1.175,1000,0
+TRT.US,D,20090722,000000,1.175,1.175,1.175,1.175,3600,0
+TRT.US,D,20090723,000000,1.215,1.235,1.215,1.235,12400,0
+TRT.US,D,20090724,000000,1.215,1.25,1.215,1.25,12600,0
+TRT.US,D,20090727,000000,1.31,1.31,1.215,1.225,19180,0
+TRT.US,D,20090728,000000,1.215,1.25,1.215,1.235,4200,0
+TRT.US,D,20090729,000000,1.215,1.215,1.065,1.16,18300,0
+TRT.US,D,20090730,000000,1.215,1.215,1.215,1.215,1000,0
+TRT.US,D,20090803,000000,1.16,1.21,1.16,1.2,8900,0
+TRT.US,D,20090804,000000,1.21,1.21,1.21,1.21,5900,0
+TRT.US,D,20090805,000000,1.225,1.26,1.225,1.26,6800,0
+TRT.US,D,20090806,000000,1.255,1.275,1.255,1.275,10000,0
+TRT.US,D,20090810,000000,1.345,1.345,1.29,1.29,1720,0
+TRT.US,D,20090811,000000,1.275,1.315,1.275,1.315,4800,0
+TRT.US,D,20090812,000000,1.285,1.345,1.285,1.305,6600,0
+TRT.US,D,20090813,000000,1.345,1.39,1.345,1.39,14962,0
+TRT.US,D,20090814,000000,1.4,1.495,1.4,1.44,16320,0
+TRT.US,D,20090817,000000,1.4,1.4,1.3,1.335,14000,0
+TRT.US,D,20090818,000000,1.375,1.375,1.375,1.375,400,0
+TRT.US,D,20090819,000000,1.375,1.375,1.325,1.325,9400,0
+TRT.US,D,20090820,000000,1.31,1.45,1.305,1.45,27000,0
+TRT.US,D,20090821,000000,1.475,1.475,1.43,1.43,1606,0
+TRT.US,D,20090824,000000,1.43,1.435,1.425,1.425,2600,0
+TRT.US,D,20090825,000000,1.425,1.425,1.4,1.4,9432,0
+TRT.US,D,20090828,000000,1.4,1.4,1.31,1.35,2830,0
+TRT.US,D,20090831,000000,1.35,1.35,1.31,1.31,2452,0
+TRT.US,D,20090901,000000,1.31,1.345,1.275,1.345,9400,0
+TRT.US,D,20090902,000000,1.27,1.33,1.27,1.3,2288,0
+TRT.US,D,20090903,000000,1.31,1.31,1.275,1.275,9172,0
+TRT.US,D,20090904,000000,1.275,1.33,1.275,1.33,1200,0
+TRT.US,D,20090908,000000,1.375,1.375,1.325,1.325,2400,0
+TRT.US,D,20090909,000000,1.345,1.37,1.345,1.35,6200,0
+TRT.US,D,20090910,000000,1.36,1.37,1.35,1.35,15802,0
+TRT.US,D,20090911,000000,1.355,1.395,1.35,1.375,12000,0
+TRT.US,D,20090914,000000,1.41,1.41,1.325,1.325,4372,0
+TRT.US,D,20090915,000000,1.375,1.375,1.325,1.375,3400,0
+TRT.US,D,20090916,000000,1.37,1.47,1.37,1.47,14998,0
+TRT.US,D,20090917,000000,1.405,1.45,1.395,1.45,3800,0
+TRT.US,D,20090918,000000,1.445,1.45,1.28,1.28,37324,0
+TRT.US,D,20090921,000000,1.36,1.375,1.275,1.33,21010,0
+TRT.US,D,20090922,000000,1.365,1.4,1.355,1.385,10000,0
+TRT.US,D,20090923,000000,1.375,1.375,1.375,1.375,6000,0
+TRT.US,D,20090924,000000,1.31,1.365,1.31,1.365,6996,0
+TRT.US,D,20090925,000000,1.31,1.38,1.31,1.38,8400,0
+TRT.US,D,20090928,000000,1.42,1.42,1.345,1.345,8970,0
+TRT.US,D,20090929,000000,1.34,1.345,1.3,1.32,14000,0
+TRT.US,D,20090930,000000,1.315,1.345,1.315,1.325,11870,0
+TRT.US,D,20091002,000000,1.3,1.395,1.3,1.395,35916,0
+TRT.US,D,20091005,000000,1.485,1.485,1.385,1.425,2360,0
+TRT.US,D,20091006,000000,1.415,1.415,1.375,1.375,11732,0
+TRT.US,D,20091008,000000,1.4,1.425,1.4,1.425,4396,0
+TRT.US,D,20091009,000000,1.4,1.4,1.355,1.355,20600,0
+TRT.US,D,20091012,000000,1.38,1.445,1.38,1.425,16600,0
+TRT.US,D,20091013,000000,1.4,1.4,1.365,1.365,7000,0
+TRT.US,D,20091015,000000,1.365,1.41,1.365,1.41,22200,0
+TRT.US,D,20091016,000000,1.375,1.425,1.3,1.425,12970,0
+TRT.US,D,20091019,000000,1.425,1.425,1.36,1.375,7120,0
+TRT.US,D,20091020,000000,1.36,1.36,1.345,1.35,25400,0
+TRT.US,D,20091021,000000,1.37,1.37,1.37,1.37,2200,0
+TRT.US,D,20091022,000000,1.345,1.355,1.345,1.355,3000,0
+TRT.US,D,20091023,000000,1.35,1.35,1.35,1.35,8000,0
+TRT.US,D,20091026,000000,1.4,1.425,1.3,1.325,7200,0
+TRT.US,D,20091028,000000,1.385,1.385,1.275,1.275,4018,0
+TRT.US,D,20091029,000000,1.275,1.325,1.275,1.3,2900,0
+TRT.US,D,20091030,000000,1.32,1.32,1.275,1.275,3000,0
+TRT.US,D,20091102,000000,1.26,1.275,1.2,1.255,7320,0
+TRT.US,D,20091103,000000,1.235,1.255,1.205,1.205,23532,0
+TRT.US,D,20091104,000000,1.215,1.23,1.17,1.18,1800,0
+TRT.US,D,20091105,000000,1.2,1.27,1.2,1.265,5986,0
+TRT.US,D,20091106,000000,1.265,1.265,1.245,1.245,800,0
+TRT.US,D,20091109,000000,1.32,1.32,1.205,1.21,4294,0
+TRT.US,D,20091110,000000,1.25,1.25,1.25,1.25,1000,0
+TRT.US,D,20091111,000000,1.275,1.34,1.275,1.34,2162,0
+TRT.US,D,20091112,000000,1.3,1.3,1.3,1.3,2600,0
+TRT.US,D,20091113,000000,1.265,1.35,1.265,1.35,3448,0
+TRT.US,D,20091116,000000,1.215,1.365,1.215,1.225,38340,0
+TRT.US,D,20091117,000000,1.275,1.32,1.18,1.18,10400,0
+TRT.US,D,20091119,000000,1.195,1.23,1.195,1.23,8800,0
+TRT.US,D,20091120,000000,1.17,1.205,1.145,1.195,32600,0
+TRT.US,D,20091123,000000,1.16,1.195,1.15,1.175,14202,0
+TRT.US,D,20091124,000000,1.2,1.225,1.185,1.225,6818,0
+TRT.US,D,20091125,000000,1.275,1.41,1.275,1.35,24736,0
+TRT.US,D,20091127,000000,1.33,1.375,1.3,1.375,15200,0
+TRT.US,D,20091130,000000,1.31,1.47,1.31,1.45,31518,0
+TRT.US,D,20091201,000000,1.47,1.675,1.45,1.66,53992,0
+TRT.US,D,20091202,000000,1.5,1.735,1.475,1.735,40750,0
+TRT.US,D,20091203,000000,1.695,1.695,1.57,1.57,10862,0
+TRT.US,D,20091204,000000,1.65,1.75,1.645,1.69,8800,0
+TRT.US,D,20091207,000000,1.7,1.725,1.665,1.665,27458,0
+TRT.US,D,20091208,000000,1.695,1.74,1.63,1.74,4720,0
+TRT.US,D,20091209,000000,1.73,1.735,1.625,1.73,3000,0
+TRT.US,D,20091210,000000,1.7,1.73,1.6,1.7,37650,0
+TRT.US,D,20091211,000000,1.665,1.675,1.625,1.625,15360,0
+TRT.US,D,20091214,000000,1.535,1.625,1.525,1.625,14440,0
+TRT.US,D,20091216,000000,1.575,1.615,1.525,1.615,6400,0
+TRT.US,D,20091217,000000,1.575,1.62,1.555,1.62,1200,0
+TRT.US,D,20091218,000000,1.62,1.65,1.6,1.65,20970,0
+TRT.US,D,20091221,000000,1.665,1.665,1.65,1.65,1200,0
+TRT.US,D,20091222,000000,1.61,1.7,1.6,1.7,9000,0
+TRT.US,D,20091223,000000,1.61,1.755,1.53,1.75,23320,0
+TRT.US,D,20091224,000000,1.755,1.755,1.755,1.755,1200,0
+TRT.US,D,20091228,000000,1.675,1.7,1.615,1.7,9000,0
+TRT.US,D,20091229,000000,1.365,1.755,1.365,1.65,10952,0
+TRT.US,D,20091230,000000,1.63,1.65,1.615,1.615,4400,0
+TRT.US,D,20091231,000000,1.625,1.625,1.575,1.615,3034,0
+TRT.US,D,20100104,000000,1.62,1.62,1.55,1.56,8600,0
+TRT.US,D,20100105,000000,1.575,1.575,1.55,1.555,20800,0
+TRT.US,D,20100106,000000,1.595,1.695,1.595,1.65,24000,0
+TRT.US,D,20100107,000000,1.67,1.675,1.67,1.675,600,0
+TRT.US,D,20100108,000000,1.7,2.05,1.7,1.925,56198,0
+TRT.US,D,20100111,000000,1.905,2.005,1.905,1.98,110174,0
+TRT.US,D,20100112,000000,2.005,2.005,1.85,2.005,29200,0
+TRT.US,D,20100113,000000,2.04,2.245,2.035,2.185,88282,0
+TRT.US,D,20100114,000000,2.22,2.22,2.025,2.095,38400,0
+TRT.US,D,20100115,000000,2.085,2.085,2.035,2.05,2000,0
+TRT.US,D,20100119,000000,2.05,2.12,2.03,2.12,10300,0
+TRT.US,D,20100120,000000,2.1,2.1,2.025,2.045,10100,0
+TRT.US,D,20100121,000000,1.995,2.075,1.995,2.07,6600,0
+TRT.US,D,20100122,000000,2.02,2.02,1.95,1.95,8560,0
+TRT.US,D,20100125,000000,1.9,1.975,1.8,1.9,38266,0
+TRT.US,D,20100126,000000,1.89,1.96,1.86,1.91,16262,0
+TRT.US,D,20100127,000000,1.95,2,1.95,2,7200,0
+TRT.US,D,20100128,000000,1.955,1.955,1.95,1.95,6068,0
+TRT.US,D,20100129,000000,1.925,1.995,1.875,1.995,9200,0
+TRT.US,D,20100201,000000,1.995,2.04,1.95,2.04,69772,0
+TRT.US,D,20100202,000000,2.01,2.015,1.96,1.975,10600,0
+TRT.US,D,20100203,000000,2,2.06,2,2.06,5800,0
+TRT.US,D,20100204,000000,1.975,2.02,1.96,2.02,4900,0
+TRT.US,D,20100205,000000,1.975,1.985,1.95,1.98,6200,0
+TRT.US,D,20100208,000000,1.935,1.995,1.935,1.995,1000,0
+TRT.US,D,20100209,000000,1.98,1.98,1.98,1.98,600,0
+TRT.US,D,20100210,000000,1.995,1.995,1.995,1.995,6200,0
+TRT.US,D,20100211,000000,1.99,2.025,1.99,2,18200,0
+TRT.US,D,20100216,000000,1.925,1.99,1.82,1.935,33400,0
+TRT.US,D,20100217,000000,1.95,1.95,1.875,1.9,10200,0
+TRT.US,D,20100218,000000,1.9,1.9,1.9,1.9,200,0
+TRT.US,D,20100219,000000,1.9,1.97,1.89,1.9,123476,0
+TRT.US,D,20100222,000000,1.86,1.945,1.85,1.9,20200,0
+TRT.US,D,20100223,000000,1.88,2.02,1.85,2,104856,0
+TRT.US,D,20100224,000000,1.95,2.01,1.95,2.01,44080,0
+TRT.US,D,20100225,000000,1.935,2.01,1.885,2.01,5912,0
+TRT.US,D,20100226,000000,1.97,2.04,1.97,2.025,27446,0
+TRT.US,D,20100301,000000,1.99,2.07,1.99,2.05,5524,0
+TRT.US,D,20100302,000000,1.975,2.05,1.9,2.025,11600,0
+TRT.US,D,20100303,000000,2.075,2.075,1.98,2.02,5060,0
+TRT.US,D,20100304,000000,2.02,2.05,2.02,2.05,1800,0
+TRT.US,D,20100305,000000,2,2,2,2,1200,0
+TRT.US,D,20100308,000000,2,2.075,2,2.065,8450,0
+TRT.US,D,20100309,000000,2.07,2.07,1.94,2.025,19800,0
+TRT.US,D,20100310,000000,1.98,2.025,1.98,2,600,0
+TRT.US,D,20100311,000000,2,2,2,2,200,0
+TRT.US,D,20100312,000000,2,2,2,2,200,0
+TRT.US,D,20100315,000000,1.995,1.995,1.995,1.995,200,0
+TRT.US,D,20100316,000000,1.855,2.015,1.855,2,22808,0
+TRT.US,D,20100317,000000,2,2,1.975,1.975,1000,0
+TRT.US,D,20100318,000000,2.05,2.05,1.985,2.01,15440,0
+TRT.US,D,20100319,000000,1.975,2.045,1.95,2.045,3108,0
+TRT.US,D,20100322,000000,1.97,2.045,1.97,2.045,650,0
+TRT.US,D,20100323,000000,1.975,2.025,1.95,2.025,6800,0
+TRT.US,D,20100324,000000,1.95,2.04,1.9,2.04,1600,0
+TRT.US,D,20100325,000000,2.055,2.055,1.99,2.045,600,0
+TRT.US,D,20100326,000000,2.055,2.055,2.055,2.055,200,0
+TRT.US,D,20100329,000000,1.98,1.98,1.98,1.98,2400,0
+TRT.US,D,20100330,000000,1.91,1.92,1.91,1.92,800,0
+TRT.US,D,20100401,000000,1.9,1.93,1.9,1.93,4800,0
+TRT.US,D,20100405,000000,1.9,1.95,1.9,1.95,1000,0
+TRT.US,D,20100407,000000,1.9,2.05,1.9,2.05,52764,0
+TRT.US,D,20100408,000000,2,2,2,2,200,0
+TRT.US,D,20100409,000000,1.965,1.995,1.965,1.995,2600,0
+TRT.US,D,20100412,000000,1.995,2.055,1.995,2.055,3600,0
+TRT.US,D,20100413,000000,2.045,2.075,2.045,2.075,2600,0
+TRT.US,D,20100414,000000,2.045,2.07,2,2,7854,0
+TRT.US,D,20100415,000000,2,2,1.97,2,6380,0
+TRT.US,D,20100416,000000,1.99,2.07,1.99,2.04,9244,0
+TRT.US,D,20100419,000000,2.08,2.085,1.94,2.04,34064,0
+TRT.US,D,20100420,000000,2,2.075,1.925,2.04,3200,0
+TRT.US,D,20100421,000000,2.06,2.06,2.06,2.06,200,0
+TRT.US,D,20100422,000000,2.07,2.07,2.07,2.07,200,0
+TRT.US,D,20100423,000000,2.08,2.095,2.05,2.095,5400,0
+TRT.US,D,20100426,000000,2.095,2.1,2.07,2.07,2720,0
+TRT.US,D,20100427,000000,2.09,2.09,2.09,2.09,200,0
+TRT.US,D,20100428,000000,2.08,2.08,2.08,2.08,200,0
+TRT.US,D,20100429,000000,2.025,2.08,2.015,2.065,4400,0
+TRT.US,D,20100430,000000,2,2.075,2,2.07,1000,0
+TRT.US,D,20100503,000000,2.09,2.1,1.925,2.1,9400,0
+TRT.US,D,20100504,000000,2.065,2.09,2.065,2.09,2200,0
+TRT.US,D,20100505,000000,2.025,2.065,1.97,1.98,8280,0
+TRT.US,D,20100506,000000,1.98,1.98,1.9,1.945,20552,0
+TRT.US,D,20100507,000000,1.9,2,1.89,2,16800,0
+TRT.US,D,20100510,000000,2.065,2.065,1.925,2.045,7300,0
+TRT.US,D,20100511,000000,1.96,2.2,1.96,2.175,106500,0
+TRT.US,D,20100512,000000,2.105,2.195,2.105,2.175,6260,0
+TRT.US,D,20100513,000000,2.13,2.175,2.06,2.17,12800,0
+TRT.US,D,20100514,000000,2.17,2.175,2,2.175,12410,0
+TRT.US,D,20100517,000000,2.115,2.175,1.985,2.175,62900,0
+TRT.US,D,20100518,000000,2.13,2.14,2.065,2.095,22200,0
+TRT.US,D,20100519,000000,2.02,2.135,2.02,2.095,3400,0
+TRT.US,D,20100520,000000,2.095,2.1,1.995,2.055,12400,0
+TRT.US,D,20100521,000000,2.05,2.1,1.95,2.1,6200,0
+TRT.US,D,20100524,000000,2.1,2.1,2.03,2.1,800,0
+TRT.US,D,20100525,000000,2.1,2.1,1.985,2.06,17682,0
+TRT.US,D,20100526,000000,2.06,2.06,1.93,2.05,1600,0
+TRT.US,D,20100527,000000,2.07,2.095,1.985,2.095,2000,0
+TRT.US,D,20100528,000000,2.075,2.095,2.015,2.09,2800,0
+TRT.US,D,20100601,000000,2.08,2.095,1.945,2.09,14656,0
+TRT.US,D,20100602,000000,2.085,2.085,2.01,2.085,600,0
+TRT.US,D,20100603,000000,2.01,2.075,2.01,2.07,5878,0
+TRT.US,D,20100604,000000,2.03,2.075,1.955,2.06,11544,0
+TRT.US,D,20100607,000000,2.08,2.08,1.935,2.045,48300,0
+TRT.US,D,20100608,000000,2.07,2.075,1.995,2.07,5200,0
+TRT.US,D,20100609,000000,2.02,2.08,2.02,2.05,8200,0
+TRT.US,D,20100610,000000,2.02,2.05,2.015,2.05,7600,0
+TRT.US,D,20100611,000000,2.075,2.075,2,2.075,2134,0
+TRT.US,D,20100614,000000,2.075,2.095,2.075,2.095,1800,0
+TRT.US,D,20100615,000000,2.025,2.095,2.005,2.095,11400,0
+TRT.US,D,20100616,000000,2.085,2.095,2.07,2.095,7800,0
+TRT.US,D,20100617,000000,2.05,2.095,2.02,2.095,15000,0
+TRT.US,D,20100618,000000,2.045,2.095,2.025,2.095,3400,0
+TRT.US,D,20100621,000000,2.08,2.095,2.04,2.04,19200,0
+TRT.US,D,20100622,000000,2.055,2.085,1.98,2.065,21350,0
+TRT.US,D,20100623,000000,2.085,2.085,2.03,2.085,4400,0
+TRT.US,D,20100624,000000,2.01,2.095,2.01,2.065,14600,0
+TRT.US,D,20100625,000000,2.025,2.025,1.975,1.975,9664,0
+TRT.US,D,20100628,000000,1.99,2.01,1.99,2.01,2700,0
+TRT.US,D,20100630,000000,1.935,1.985,1.915,1.92,9200,0
+TRT.US,D,20100701,000000,1.915,1.975,1.9,1.905,10400,0
+TRT.US,D,20100702,000000,1.93,1.93,1.93,1.93,200,0
+TRT.US,D,20100706,000000,1.95,1.95,1.95,1.95,1400,0
+TRT.US,D,20100707,000000,1.945,1.95,1.93,1.95,43144,0
+TRT.US,D,20100708,000000,1.95,1.95,1.93,1.93,10000,0
+TRT.US,D,20100709,000000,1.925,1.925,1.925,1.925,8000,0
+TRT.US,D,20100712,000000,1.93,1.935,1.93,1.935,1328,0
+TRT.US,D,20100713,000000,1.94,2,1.94,2,20200,0
+TRT.US,D,20100714,000000,2.005,2.005,1.95,1.95,2600,0
+TRT.US,D,20100715,000000,2,2.01,2,2.01,800,0
+TRT.US,D,20100716,000000,1.975,1.975,1.935,1.935,1400,0
+TRT.US,D,20100719,000000,2,2.025,1.995,2,10908,0
+TRT.US,D,20100720,000000,2.01,2.025,1.935,1.975,4600,0
+TRT.US,D,20100721,000000,1.94,1.94,1.93,1.93,3600,0
+TRT.US,D,20100726,000000,2.005,2.005,2.005,2.005,1000,0
+TRT.US,D,20100728,000000,1.95,1.95,1.91,1.91,1000,0
+TRT.US,D,20100729,000000,1.94,2.035,1.94,2.005,2564,0
+TRT.US,D,20100802,000000,2.005,2.005,2,2,2600,0
+TRT.US,D,20100804,000000,1.93,2,1.93,2,4200,0
+TRT.US,D,20100805,000000,2.005,2.1,2.005,2.075,2800,0
+TRT.US,D,20100806,000000,2.055,2.055,2.03,2.03,1500,0
+TRT.US,D,20100809,000000,2.005,2.005,2.005,2.005,200,0
+TRT.US,D,20100811,000000,1.975,1.975,1.97,1.97,3200,0
+TRT.US,D,20100812,000000,1.915,1.95,1.88,1.915,2400,0
+TRT.US,D,20100813,000000,1.9,1.95,1.9,1.95,11800,0
+TRT.US,D,20100817,000000,1.935,1.935,1.9,1.915,1400,0
+TRT.US,D,20100819,000000,1.91,1.91,1.91,1.91,3200,0
+TRT.US,D,20100820,000000,1.9,1.9,1.9,1.9,4800,0
+TRT.US,D,20100823,000000,1.9,1.915,1.9,1.915,600,0
+TRT.US,D,20100825,000000,1.86,1.875,1.85,1.85,3940,0
+TRT.US,D,20100827,000000,1.805,1.805,1.68,1.76,18238,0
+TRT.US,D,20100830,000000,1.8,1.805,1.8,1.805,3000,0
+TRT.US,D,20100831,000000,1.765,1.775,1.76,1.76,2400,0
+TRT.US,D,20100901,000000,1.775,1.84,1.775,1.78,9200,0
+TRT.US,D,20100902,000000,1.79,1.79,1.79,1.79,400,0
+TRT.US,D,20100907,000000,1.79,1.79,1.79,1.79,200,0
+TRT.US,D,20100908,000000,1.79,1.79,1.75,1.75,10800,0
+TRT.US,D,20100910,000000,1.75,1.755,1.75,1.75,19600,0
+TRT.US,D,20100913,000000,1.79,1.815,1.79,1.81,900,0
+TRT.US,D,20100915,000000,1.79,1.79,1.79,1.79,826,0
+TRT.US,D,20100916,000000,1.75,1.75,1.75,1.75,8000,0
+TRT.US,D,20100917,000000,1.795,1.795,1.795,1.795,1414,0
+TRT.US,D,20100920,000000,1.795,1.795,1.795,1.795,1000,0
+TRT.US,D,20100922,000000,1.755,1.755,1.74,1.75,2850,0
+TRT.US,D,20100923,000000,1.745,1.75,1.745,1.75,2100,0
+TRT.US,D,20100927,000000,1.75,1.75,1.75,1.75,3000,0
+TRT.US,D,20100929,000000,1.75,1.905,1.75,1.795,13834,0
+TRT.US,D,20100930,000000,1.865,2.75,1.865,2.36,368274,0
+TRT.US,D,20101001,000000,2.485,2.82,2.375,2.6,291342,0
+TRT.US,D,20101004,000000,2.6,2.9,2.6,2.765,218070,0
+TRT.US,D,20101005,000000,2.74,2.875,2.65,2.745,187240,0
+TRT.US,D,20101006,000000,2.63,2.79,2.6,2.765,48620,0
+TRT.US,D,20101007,000000,2.785,3.44,2.785,2.9,338498,0
+TRT.US,D,20101008,000000,2.905,3.1,2.905,2.985,39968,0
+TRT.US,D,20101011,000000,2.985,3.07,2.97,2.975,30604,0
+TRT.US,D,20101012,000000,2.925,3,2.925,3,6750,0
+TRT.US,D,20101013,000000,2.95,3.135,2.925,3.02,36800,0
+TRT.US,D,20101014,000000,3.12,3.22,3.03,3.03,25830,0
+TRT.US,D,20101015,000000,3.115,3.175,3.04,3.13,47456,0
+TRT.US,D,20101018,000000,3.125,3.15,3.1,3.135,23328,0
+TRT.US,D,20101019,000000,3.12,3.15,3.055,3.085,11700,0
+TRT.US,D,20101020,000000,3.01,3.095,2.985,3.03,12994,0
+TRT.US,D,20101021,000000,3.09,3.095,3.045,3.095,2600,0
+TRT.US,D,20101022,000000,3.2,3.2,2.955,3.04,12812,0
+TRT.US,D,20101025,000000,2.96,2.975,2.9,2.975,12524,0
+TRT.US,D,20101026,000000,3.03,3.24,3.015,3.03,24428,0
+TRT.US,D,20101027,000000,3.045,3.045,2.95,2.975,2420,0
+TRT.US,D,20101028,000000,2.93,2.975,2.82,2.935,31400,0
+TRT.US,D,20101029,000000,2.93,3.05,2.925,2.945,10184,0
+TRT.US,D,20101101,000000,2.995,2.995,2.85,2.85,20844,0
+TRT.US,D,20101102,000000,2.775,2.775,2.625,2.665,76500,0
+TRT.US,D,20101103,000000,2.63,2.63,2.31,2.35,294342,0
+TRT.US,D,20101104,000000,2.36,2.44,2.25,2.255,56020,0
+TRT.US,D,20101105,000000,2.275,2.35,2.16,2.35,54132,0
+TRT.US,D,20101108,000000,2.365,2.45,2.3,2.38,29340,0
+TRT.US,D,20101109,000000,2.425,2.475,2.395,2.405,12800,0
+TRT.US,D,20101110,000000,2.475,2.6,2.45,2.6,30894,0
+TRT.US,D,20101111,000000,2.505,2.63,2.505,2.6,23534,0
+TRT.US,D,20101112,000000,2.55,2.55,2.55,2.55,2920,0
+TRT.US,D,20101115,000000,2.5,2.87,2.49,2.62,144020,0
+TRT.US,D,20101116,000000,2.575,2.575,2.465,2.495,44860,0
+TRT.US,D,20101117,000000,2.395,2.495,2.35,2.425,17920,0
+TRT.US,D,20101118,000000,2.42,2.5,2.345,2.345,11200,0
+TRT.US,D,20101119,000000,2.415,2.475,2.375,2.435,6600,0
+TRT.US,D,20101122,000000,2.455,2.455,2.355,2.405,8200,0
+TRT.US,D,20101123,000000,2.45,2.45,2.325,2.42,6800,0
+TRT.US,D,20101124,000000,2.45,2.465,2.36,2.36,11200,0
+TRT.US,D,20101126,000000,2.39,2.39,2.325,2.325,6200,0
+TRT.US,D,20101129,000000,2.315,2.315,2.285,2.3,11200,0
+TRT.US,D,20101130,000000,2.31,2.31,2.18,2.185,32000,0
+TRT.US,D,20101201,000000,2.175,2.27,2.175,2.23,34164,0
+TRT.US,D,20101202,000000,2.275,2.275,2.2,2.205,26200,0
+TRT.US,D,20101203,000000,2.16,2.2,2.155,2.17,13520,0
+TRT.US,D,20101206,000000,2.175,2.205,2.17,2.17,3000,0
+TRT.US,D,20101207,000000,2.18,2.22,2.125,2.14,48242,0
+TRT.US,D,20101208,000000,2.1,2.13,2.1,2.125,21000,0
+TRT.US,D,20101209,000000,2.1,2.1,2.1,2.1,400,0
+TRT.US,D,20101210,000000,2.125,2.23,2.1,2.16,21570,0
+TRT.US,D,20101213,000000,2.15,2.195,2.15,2.165,15800,0
+TRT.US,D,20101214,000000,2.145,2.185,2.145,2.175,9320,0
+TRT.US,D,20101215,000000,2.14,2.145,2.125,2.145,4000,0
+TRT.US,D,20101216,000000,2.14,2.22,2.13,2.22,1800,0
+TRT.US,D,20101217,000000,2.125,2.25,2.075,2.25,11882,0
+TRT.US,D,20101220,000000,2.225,2.25,2.05,2.09,81720,0
+TRT.US,D,20101221,000000,2.185,2.245,2.1,2.155,22036,0
+TRT.US,D,20101222,000000,2.15,2.15,2.005,2.095,42794,0
+TRT.US,D,20101223,000000,2.095,2.1,2.095,2.095,4208,0
+TRT.US,D,20101227,000000,2.105,2.11,2.095,2.1,7654,0
+TRT.US,D,20101228,000000,2.1,2.13,2.1,2.12,4912,0
+TRT.US,D,20101229,000000,2.105,2.11,2.105,2.105,12080,0
+TRT.US,D,20101230,000000,2.105,2.125,2.05,2.1,8400,0
+TRT.US,D,20101231,000000,2.08,2.1,2.08,2.085,13312,0
+TRT.US,D,20110103,000000,2.05,2.165,2.05,2.14,12998,0
+TRT.US,D,20110104,000000,2.075,2.115,2.075,2.115,6398,0
+TRT.US,D,20110105,000000,2.055,2.1,2.005,2.1,19400,0
+TRT.US,D,20110106,000000,2.075,2.08,2.075,2.08,1534,0
+TRT.US,D,20110107,000000,2.095,2.145,1.95,2.1,12444,0
+TRT.US,D,20110110,000000,2.085,2.17,2.085,2.155,30600,0
+TRT.US,D,20110111,000000,2.175,2.515,2.175,2.46,30600,0
+TRT.US,D,20110112,000000,2.43,2.43,2.3,2.4,7600,0
+TRT.US,D,20110113,000000,2.395,2.465,2.31,2.37,8080,0
+TRT.US,D,20110114,000000,2.425,2.525,2.4,2.4,8202,0
+TRT.US,D,20110118,000000,2.4,2.4,2.315,2.325,7800,0
+TRT.US,D,20110119,000000,2.37,2.515,2.34,2.5,53822,0
+TRT.US,D,20110120,000000,2.55,2.55,2.505,2.505,7200,0
+TRT.US,D,20110121,000000,2.605,2.605,2.54,2.54,3600,0
+TRT.US,D,20110124,000000,2.54,2.565,2.5,2.55,3600,0
+TRT.US,D,20110125,000000,2.445,2.455,2.32,2.43,11800,0
+TRT.US,D,20110126,000000,2.43,2.55,2.43,2.55,14280,0
+TRT.US,D,20110127,000000,2.59,2.59,2.575,2.575,4200,0
+TRT.US,D,20110128,000000,2.575,2.575,2.54,2.545,3530,0
+TRT.US,D,20110131,000000,2.545,2.545,2.495,2.5,9400,0
+TRT.US,D,20110202,000000,2.54,2.54,2.535,2.535,4300,0
+TRT.US,D,20110204,000000,2.545,2.55,2.54,2.545,4600,0
+TRT.US,D,20110207,000000,2.545,2.6,2.53,2.53,4800,0
+TRT.US,D,20110208,000000,2.525,2.53,2.37,2.53,11744,0
+TRT.US,D,20110209,000000,2.46,2.525,2.46,2.5,2200,0
+TRT.US,D,20110210,000000,2.52,2.52,2.52,2.52,400,0
+TRT.US,D,20110214,000000,2.395,2.5,2.395,2.495,3548,0
+TRT.US,D,20110215,000000,2.27,2.445,2.2,2.445,18094,0
+TRT.US,D,20110216,000000,2.4,2.43,2.35,2.385,13920,0
+TRT.US,D,20110217,000000,2.175,2.35,2.175,2.35,26060,0
+TRT.US,D,20110218,000000,2.35,2.5,2.32,2.4,18544,0
+TRT.US,D,20110222,000000,2.4,2.48,2.295,2.42,29844,0
+TRT.US,D,20110223,000000,2.445,2.495,2.35,2.425,1940,0
+TRT.US,D,20110224,000000,2.435,2.495,2.345,2.43,5870,0
+TRT.US,D,20110225,000000,2.475,2.475,2.33,2.375,2240,0
+TRT.US,D,20110228,000000,2.41,2.41,2.375,2.395,600,0
+TRT.US,D,20110301,000000,2.4,2.48,2.4,2.48,1200,0
+TRT.US,D,20110302,000000,2.45,2.6,2.375,2.465,107396,0
+TRT.US,D,20110303,000000,2.44,2.595,2.44,2.46,13748,0
+TRT.US,D,20110304,000000,2.545,2.545,2.425,2.45,8092,0
+TRT.US,D,20110307,000000,2.535,2.535,2.305,2.355,19348,0
+TRT.US,D,20110308,000000,2.375,2.375,2.295,2.355,9200,0
+TRT.US,D,20110309,000000,2.355,2.36,2.345,2.35,3000,0
+TRT.US,D,20110310,000000,2.3,2.31,2.29,2.305,1400,0
+TRT.US,D,20110311,000000,2.33,2.33,2.29,2.3,12600,0
+TRT.US,D,20110314,000000,2.255,2.26,2.25,2.255,6800,0
+TRT.US,D,20110315,000000,2.26,2.345,2.255,2.345,4800,0
+TRT.US,D,20110317,000000,2.28,2.28,2.27,2.27,6600,0
+TRT.US,D,20110318,000000,2.28,2.29,2.28,2.28,7200,0
+TRT.US,D,20110321,000000,2.24,2.27,2.24,2.27,3800,0
+TRT.US,D,20110322,000000,2.27,2.325,2.265,2.275,4600,0
+TRT.US,D,20110323,000000,2.28,2.28,2.275,2.275,2400,0
+TRT.US,D,20110325,000000,2.205,2.275,2.2,2.275,3232,0
+TRT.US,D,20110328,000000,2.275,2.275,2.275,2.275,1000,0
+TRT.US,D,20110330,000000,2.255,2.255,2.24,2.24,6000,0
+TRT.US,D,20110331,000000,2.3,2.3,2.295,2.3,1750,0
+TRT.US,D,20110401,000000,2.295,2.355,2.29,2.355,17194,0
+TRT.US,D,20110404,000000,2.37,2.37,2.345,2.345,600,0
+TRT.US,D,20110406,000000,2.255,2.255,2.25,2.25,6000,0
+TRT.US,D,20110411,000000,2.37,2.37,2.245,2.26,1460,0
+TRT.US,D,20110413,000000,2.27,2.275,2.225,2.26,4200,0
+TRT.US,D,20110418,000000,2.25,2.25,2.25,2.25,1600,0
+TRT.US,D,20110419,000000,2.24,2.245,2.24,2.245,1000,0
+TRT.US,D,20110420,000000,2.255,2.255,2.24,2.24,2000,0
+TRT.US,D,20110421,000000,2.25,2.25,2.225,2.225,3000,0
+TRT.US,D,20110426,000000,2.16,2.25,2.16,2.24,824,0
+TRT.US,D,20110427,000000,2.205,2.215,2.11,2.2,5600,0
+TRT.US,D,20110428,000000,2.15,2.15,2.15,2.15,600,0
+TRT.US,D,20110429,000000,2.21,2.285,2.205,2.285,1800,0
+TRT.US,D,20110502,000000,2.18,2.28,2.18,2.265,3402,0
+TRT.US,D,20110506,000000,2.32,2.32,2.295,2.295,502,0
+TRT.US,D,20110511,000000,2.165,2.27,2.165,2.27,5200,0
+TRT.US,D,20110512,000000,2.185,2.185,1.94,2.075,28600,0
+TRT.US,D,20110513,000000,2.075,2.105,2.075,2.1,6400,0
+TRT.US,D,20110516,000000,2.115,2.13,1.805,1.805,66270,0
+TRT.US,D,20110517,000000,1.79,1.855,1.775,1.85,13400,0
+TRT.US,D,20110518,000000,1.805,1.85,1.75,1.85,4080,0
+TRT.US,D,20110519,000000,1.865,1.895,1.865,1.895,400,0
+TRT.US,D,20110520,000000,1.885,1.885,1.86,1.86,2400,0
+TRT.US,D,20110523,000000,1.815,1.825,1.815,1.825,1600,0
+TRT.US,D,20110524,000000,1.805,1.815,1.8,1.815,2904,0
+TRT.US,D,20110525,000000,1.785,1.795,1.7,1.75,10528,0
+TRT.US,D,20110526,000000,1.76,1.78,1.755,1.765,6600,0
+TRT.US,D,20110527,000000,1.78,1.78,1.75,1.755,6042,0
+TRT.US,D,20110531,000000,1.76,1.815,1.76,1.76,800,0
+TRT.US,D,20110601,000000,1.77,1.77,1.765,1.77,2600,0
+TRT.US,D,20110602,000000,1.76,1.76,1.75,1.75,2774,0
+TRT.US,D,20110603,000000,1.795,1.85,1.775,1.815,4192,0
+TRT.US,D,20110608,000000,1.755,1.77,1.75,1.75,5800,0
+TRT.US,D,20110609,000000,1.7,1.815,1.675,1.735,7100,0
+TRT.US,D,20110610,000000,1.755,1.815,1.715,1.745,1800,0
+TRT.US,D,20110613,000000,1.7,1.71,1.65,1.67,7598,0
+TRT.US,D,20110614,000000,1.685,1.7,1.675,1.7,18960,0
+TRT.US,D,20110615,000000,1.7,1.7,1.625,1.65,17200,0
+TRT.US,D,20110616,000000,1.65,1.66,1.645,1.65,2404,0
+TRT.US,D,20110617,000000,1.65,1.68,1.65,1.68,2618,0
+TRT.US,D,20110621,000000,1.765,1.815,1.72,1.72,3000,0
+TRT.US,D,20110622,000000,1.71,1.71,1.705,1.71,4400,0
+TRT.US,D,20110623,000000,1.725,1.725,1.725,1.725,600,0
+TRT.US,D,20110627,000000,1.685,1.685,1.605,1.675,53954,0
+TRT.US,D,20110628,000000,1.655,1.655,1.65,1.65,700,0
+TRT.US,D,20110629,000000,1.74,1.74,1.625,1.67,13400,0
+TRT.US,D,20110630,000000,1.67,1.67,1.645,1.645,796,0
+TRT.US,D,20110701,000000,1.605,1.695,1.605,1.695,5756,0
+TRT.US,D,20110705,000000,1.625,1.65,1.605,1.65,1210,0
+TRT.US,D,20110707,000000,1.625,1.695,1.625,1.695,6506,0
+TRT.US,D,20110708,000000,1.65,1.75,1.65,1.7,6768,0
+TRT.US,D,20110711,000000,1.7,1.765,1.7,1.765,850,0
+TRT.US,D,20110712,000000,1.8,1.96,1.795,1.835,11998,0
+TRT.US,D,20110713,000000,1.79,1.875,1.79,1.855,1200,0
+TRT.US,D,20110714,000000,1.945,1.945,1.945,1.945,200,0
+TRT.US,D,20110715,000000,1.945,1.945,1.945,1.945,200,0
+TRT.US,D,20110718,000000,1.925,1.925,1.92,1.92,400,0
+TRT.US,D,20110719,000000,1.825,1.95,1.825,1.945,2600,0
+TRT.US,D,20110720,000000,1.85,1.87,1.85,1.87,1820,0
+TRT.US,D,20110721,000000,1.95,1.95,1.945,1.95,1080,0
+TRT.US,D,20110722,000000,1.945,1.95,1.945,1.95,400,0
+TRT.US,D,20110725,000000,1.95,1.95,1.875,1.92,2660,0
+TRT.US,D,20110727,000000,1.835,1.865,1.835,1.86,7402,0
+TRT.US,D,20110728,000000,1.77,1.905,1.77,1.85,1900,0
+TRT.US,D,20110729,000000,1.95,1.95,1.77,1.86,7602,0
+TRT.US,D,20110801,000000,1.78,1.835,1.77,1.8,3670,0
+TRT.US,D,20110802,000000,1.765,1.9,1.765,1.77,5600,0
+TRT.US,D,20110803,000000,1.77,1.77,1.745,1.745,600,0
+TRT.US,D,20110804,000000,1.7,1.7,1.7,1.7,1400,0
+TRT.US,D,20110808,000000,1.7,1.775,1.665,1.775,11638,0
+TRT.US,D,20110810,000000,1.675,1.74,1.665,1.74,660,0
+TRT.US,D,20110811,000000,1.75,1.785,1.705,1.78,1264,0
+TRT.US,D,20110812,000000,1.82,1.87,1.795,1.795,640,0
+TRT.US,D,20110815,000000,1.7,1.72,1.625,1.685,9800,0
+TRT.US,D,20110816,000000,1.75,1.75,1.75,1.75,200,0
+TRT.US,D,20110818,000000,1.65,1.69,1.65,1.69,1200,0
+TRT.US,D,20110819,000000,1.59,1.625,1.59,1.6,3600,0
+TRT.US,D,20110822,000000,1.67,1.78,1.67,1.78,4800,0
+TRT.US,D,20110823,000000,1.68,1.68,1.62,1.635,18150,0
+TRT.US,D,20110825,000000,1.635,1.64,1.625,1.635,2760,0
+TRT.US,D,20110826,000000,1.605,1.635,1.605,1.61,1600,0
+TRT.US,D,20110829,000000,1.61,1.67,1.61,1.625,9962,0
+TRT.US,D,20110830,000000,1.63,1.7,1.63,1.7,600,0
+TRT.US,D,20110831,000000,1.7,1.725,1.7,1.71,5800,0
+TRT.US,D,20110901,000000,1.7,1.7,1.64,1.65,1948,0
+TRT.US,D,20110902,000000,1.64,1.64,1.545,1.605,2600,0
+TRT.US,D,20110907,000000,1.6,1.6,1.6,1.6,600,0
+TRT.US,D,20110909,000000,1.545,1.585,1.545,1.575,10896,0
+TRT.US,D,20110912,000000,1.575,1.62,1.555,1.555,600,0
+TRT.US,D,20110913,000000,1.63,1.63,1.57,1.57,400,0
+TRT.US,D,20110914,000000,1.625,1.625,1.625,1.625,200,0
+TRT.US,D,20110915,000000,1.61,1.61,1.61,1.61,1200,0
+TRT.US,D,20110916,000000,1.695,1.695,1.61,1.635,3236,0
+TRT.US,D,20110920,000000,1.685,1.685,1.605,1.65,600,0
+TRT.US,D,20110923,000000,1.57,1.57,1.555,1.555,400,0
+TRT.US,D,20110926,000000,1.605,1.605,1.565,1.565,400,0
+TRT.US,D,20110927,000000,1.455,1.5,1.275,1.445,11622,0
+TRT.US,D,20110928,000000,1.36,1.375,1.35,1.35,14066,0
+TRT.US,D,20110930,000000,1.35,1.365,1.35,1.365,1400,0
+TRT.US,D,20111003,000000,1.35,1.36,1.35,1.36,23360,0
+TRT.US,D,20111004,000000,1.35,1.35,1.35,1.35,1900,0
+TRT.US,D,20111006,000000,1.355,1.405,1.355,1.405,600,0
+TRT.US,D,20111010,000000,1.355,1.365,1.345,1.365,2000,0
+TRT.US,D,20111011,000000,1.36,1.36,1.36,1.36,1200,0
+TRT.US,D,20111012,000000,1.435,1.435,1.435,1.435,200,0
+TRT.US,D,20111013,000000,1.45,1.495,1.45,1.495,1400,0
+TRT.US,D,20111014,000000,1.52,1.52,1.495,1.495,400,0
+TRT.US,D,20111017,000000,1.57,1.57,1.365,1.38,2238,0
+TRT.US,D,20111018,000000,1.365,1.42,1.365,1.42,6502,0
+TRT.US,D,20111019,000000,1.365,1.365,1.365,1.365,200,0
+TRT.US,D,20111020,000000,1.455,1.455,1.365,1.365,860,0
+TRT.US,D,20111021,000000,1.125,1.365,1.125,1.305,27820,0
+TRT.US,D,20111024,000000,1.34,1.34,1.34,1.34,1600,0
+TRT.US,D,20111026,000000,1.25,1.28,1.245,1.28,24918,0
+TRT.US,D,20111027,000000,1.25,1.31,1.25,1.295,1300,0
+TRT.US,D,20111028,000000,1.305,1.305,1.305,1.305,200,0
+TRT.US,D,20111101,000000,1.265,1.3,1.255,1.3,1000,0
+TRT.US,D,20111102,000000,1.38,1.38,1.38,1.38,480,0
+TRT.US,D,20111103,000000,1.445,1.445,1.285,1.285,1880,0
+TRT.US,D,20111104,000000,1.225,1.285,1.225,1.285,1200,0
+TRT.US,D,20111107,000000,1.215,1.295,1.215,1.27,3200,0
+TRT.US,D,20111108,000000,1.225,1.245,1.225,1.245,2482,0
+TRT.US,D,20111110,000000,1.25,1.25,1.25,1.25,1000,0
+TRT.US,D,20111114,000000,1.235,1.235,1.15,1.195,25276,0
+TRT.US,D,20111115,000000,1.185,1.23,1.185,1.185,6032,0
+TRT.US,D,20111116,000000,1.17,1.22,1.09,1.095,7200,0
+TRT.US,D,20111117,000000,1.135,1.2,1.135,1.2,5882,0
+TRT.US,D,20111123,000000,1.23,1.255,1.23,1.24,800,0
+TRT.US,D,20111128,000000,1.235,1.235,1.125,1.125,13082,0
+TRT.US,D,20111129,000000,1.105,1.125,1.105,1.125,2400,0
+TRT.US,D,20111130,000000,1.175,1.19,1.165,1.165,600,0
+TRT.US,D,20111202,000000,1.14,1.155,1.14,1.155,3200,0
+TRT.US,D,20111205,000000,1.075,1.14,1.075,1.13,41558,0
+TRT.US,D,20111207,000000,1.15,1.17,1.1,1.17,32800,0
+TRT.US,D,20111208,000000,1.1,1.1,1.1,1.1,384,0
+TRT.US,D,20111209,000000,1.11,1.15,1.1,1.15,600,0
+TRT.US,D,20111212,000000,1.15,1.15,1.15,1.15,2200,0
+TRT.US,D,20111216,000000,1.1,1.1,1.1,1.1,200,0
+TRT.US,D,20111220,000000,1.105,1.105,1.1,1.1,812,0
+TRT.US,D,20111221,000000,1.145,1.175,1.105,1.175,11200,0
+TRT.US,D,20111222,000000,1.11,1.11,1.1,1.105,1000,0
+TRT.US,D,20111223,000000,1.125,1.125,1.1,1.125,800,0
+TRT.US,D,20111228,000000,1.115,1.115,1.105,1.11,24732,0
+TRT.US,D,20111229,000000,1.115,1.115,1.1,1.11,20220,0
+TRT.US,D,20111230,000000,1.15,1.195,1.15,1.195,7800,0
+TRT.US,D,20120103,000000,1.16,1.16,1.155,1.155,400,0
+TRT.US,D,20120104,000000,1.15,1.15,1.15,1.15,4000,0
+TRT.US,D,20120109,000000,1.17,1.235,1.17,1.195,1400,0
+TRT.US,D,20120110,000000,1.27,1.27,1.265,1.265,600,0
+TRT.US,D,20120111,000000,1.17,1.215,1.17,1.215,2360,0
+TRT.US,D,20120120,000000,1.19,1.19,1.105,1.19,11300,0
+TRT.US,D,20120123,000000,1.13,1.15,1.125,1.125,11200,0
+TRT.US,D,20120130,000000,1.135,1.135,1.13,1.135,10200,0
+TRT.US,D,20120131,000000,1.125,1.185,1.125,1.185,4400,0
+TRT.US,D,20120201,000000,1.145,1.245,1.135,1.2,15960,0
+TRT.US,D,20120207,000000,1.235,1.285,1.235,1.28,2450,0
+TRT.US,D,20120208,000000,1.22,1.22,1.22,1.22,200,0
+TRT.US,D,20120209,000000,1.225,1.225,1.225,1.225,1200,0
+TRT.US,D,20120210,000000,1.21,1.21,1.115,1.21,2200,0
+TRT.US,D,20120213,000000,1.125,1.19,1.125,1.19,1800,0
+TRT.US,D,20120214,000000,1.12,1.165,1.1,1.165,7202,0
+TRT.US,D,20120215,000000,1.005,1.13,1.005,1.1,17806,0
+TRT.US,D,20120216,000000,1.125,1.125,1.125,1.125,4000,0
+TRT.US,D,20120221,000000,1.085,1.085,1.08,1.08,598,0
+TRT.US,D,20120223,000000,1.055,1.06,1.055,1.06,400,0
+TRT.US,D,20120228,000000,1.05,1.06,1.05,1.06,1800,0
+TRT.US,D,20120306,000000,1.03,1.03,1.025,1.025,2510,0
+TRT.US,D,20120307,000000,1.03,1.03,1,1.025,8686,0
+TRT.US,D,20120309,000000,1.01,1.025,1,1.025,3600,0
+TRT.US,D,20120312,000000,1.075,1.075,1.055,1.07,5800,0
+TRT.US,D,20120313,000000,1.07,1.075,1.07,1.075,3200,0
+TRT.US,D,20120315,000000,1.075,1.075,1.05,1.05,3102,0
+TRT.US,D,20120316,000000,1.05,1.095,1,1,39874,0
+TRT.US,D,20120319,000000,1,1.105,1,1.105,4544,0
+TRT.US,D,20120320,000000,1.025,1.055,1.005,1.005,1786,0
+TRT.US,D,20120321,000000,1.09,1.09,1.08,1.085,1200,0
+TRT.US,D,20120322,000000,1.015,1.04,1.015,1.025,2200,0
+TRT.US,D,20120323,000000,1.03,1.03,1.03,1.03,206,0
+TRT.US,D,20120326,000000,1.03,1.03,1.03,1.03,3400,0
+TRT.US,D,20120327,000000,1.025,1.025,1.025,1.025,200,0
+TRT.US,D,20120328,000000,1.035,1.035,1.025,1.03,800,0
+TRT.US,D,20120330,000000,1.035,1.08,1.035,1.08,7542,0
+TRT.US,D,20120403,000000,1.07,1.08,1.07,1.07,5200,0
+TRT.US,D,20120404,000000,1.01,1.03,1.01,1.025,4600,0
+TRT.US,D,20120405,000000,1.015,1.07,1.01,1.07,6600,0
+TRT.US,D,20120410,000000,1.07,1.07,1.04,1.04,960,0
+TRT.US,D,20120411,000000,1.015,1.015,1.01,1.015,800,0
+TRT.US,D,20120412,000000,1.01,1.01,1.01,1.01,220,0
+TRT.US,D,20120413,000000,1.015,1.015,1.015,1.015,1400,0
+TRT.US,D,20120417,000000,1.065,1.065,1.03,1.03,1600,0
+TRT.US,D,20120418,000000,1.065,1.07,1.065,1.07,5110,0
+TRT.US,D,20120419,000000,1.075,1.095,1.075,1.095,400,0
+TRT.US,D,20120420,000000,1.085,1.085,1.085,1.085,600,0
+TRT.US,D,20120423,000000,1.11,1.115,1.105,1.115,3200,0
+TRT.US,D,20120424,000000,1.06,1.06,1.06,1.06,200,0
+TRT.US,D,20120425,000000,1.055,1.115,1.055,1.11,2400,0
+TRT.US,D,20120426,000000,1.015,1.07,1.015,1.07,5000,0
+TRT.US,D,20120427,000000,1.045,1.11,1.045,1.085,2300,0
+TRT.US,D,20120430,000000,1.1,1.125,1.1,1.125,5830,0
+TRT.US,D,20120501,000000,1.12,1.12,1.12,1.12,200,0
+TRT.US,D,20120503,000000,1.065,1.09,1.065,1.09,1200,0
+TRT.US,D,20120507,000000,1.015,1.025,1.01,1.025,2506,0
+TRT.US,D,20120508,000000,0.925,1.015,0.925,0.99,4400,0
+TRT.US,D,20120509,000000,0.99,0.99,0.965,0.965,400,0
+TRT.US,D,20120510,000000,0.96,0.96,0.95,0.95,6000,0
+TRT.US,D,20120514,000000,0.895,0.96,0.895,0.95,8600,0
+TRT.US,D,20120515,000000,0.9,0.95,0.9,0.95,3360,0
+TRT.US,D,20120516,000000,0.935,0.94,0.87,0.87,11900,0
+TRT.US,D,20120517,000000,0.865,0.865,0.855,0.855,4680,0
+TRT.US,D,20120518,000000,0.815,0.85,0.815,0.85,900,0
+TRT.US,D,20120521,000000,0.8,0.875,0.745,0.875,11484,0
+TRT.US,D,20120522,000000,0.67,0.85,0.67,0.85,2000,0
+TRT.US,D,20120523,000000,0.835,0.835,0.78,0.78,400,0
+TRT.US,D,20120524,000000,0.785,0.79,0.76,0.76,1600,0
+TRT.US,D,20120531,000000,0.775,0.775,0.775,0.775,1400,0
+TRT.US,D,20120601,000000,0.795,0.795,0.735,0.76,1800,0
+TRT.US,D,20120604,000000,0.74,0.745,0.7,0.7,1200,0
+TRT.US,D,20120607,000000,0.75,0.76,0.75,0.76,4800,0
+TRT.US,D,20120608,000000,0.755,0.755,0.755,0.755,200,0
+TRT.US,D,20120611,000000,0.78,0.78,0.755,0.755,600,0
+TRT.US,D,20120613,000000,0.74,0.74,0.725,0.725,10800,0
+TRT.US,D,20120620,000000,0.755,0.755,0.7,0.7,1000,0
+TRT.US,D,20120621,000000,0.7,0.7,0.7,0.7,1400,0
+TRT.US,D,20120627,000000,0.735,0.735,0.735,0.735,400,0
+TRT.US,D,20120629,000000,0.78,0.79,0.78,0.79,800,0
+TRT.US,D,20120702,000000,0.75,0.75,0.75,0.75,1000,0
+TRT.US,D,20120709,000000,0.75,0.75,0.745,0.75,5764,0
+TRT.US,D,20120711,000000,0.775,0.775,0.775,0.775,200,0
+TRT.US,D,20120713,000000,0.76,0.77,0.72,0.77,3950,0
+TRT.US,D,20120716,000000,0.775,0.775,0.715,0.715,800,0
+TRT.US,D,20120720,000000,0.715,0.715,0.715,0.715,1000,0
+TRT.US,D,20120726,000000,0.725,0.725,0.71,0.725,7680,0
+TRT.US,D,20120727,000000,0.71,0.71,0.71,0.71,3000,0
+TRT.US,D,20120803,000000,0.71,0.71,0.71,0.71,2000,0
+TRT.US,D,20120806,000000,0.71,0.71,0.71,0.71,3000,0
+TRT.US,D,20120807,000000,0.725,0.725,0.725,0.725,6000,0
+TRT.US,D,20120808,000000,0.74,0.75,0.7,0.7,3600,0
+TRT.US,D,20120809,000000,0.69,0.69,0.69,0.69,200,0
+TRT.US,D,20120810,000000,0.68,0.68,0.675,0.675,1632,0
+TRT.US,D,20120815,000000,0.675,0.685,0.62,0.675,3200,0
+TRT.US,D,20120816,000000,0.675,0.675,0.675,0.675,600,0
+TRT.US,D,20120823,000000,0.685,0.71,0.685,0.71,6400,0
+TRT.US,D,20120828,000000,0.675,0.685,0.675,0.685,4400,0
+TRT.US,D,20120830,000000,0.675,0.675,0.675,0.675,600,0
+TRT.US,D,20120904,000000,0.655,0.675,0.655,0.675,700,0
+TRT.US,D,20120907,000000,0.7,0.7,0.65,0.65,17210,0
+TRT.US,D,20120910,000000,0.65,0.65,0.65,0.65,200,0
+TRT.US,D,20120913,000000,0.605,0.66,0.605,0.65,6600,0
+TRT.US,D,20120914,000000,0.65,0.78,0.65,0.765,58074,0
+TRT.US,D,20120917,000000,0.765,0.86,0.565,0.86,8600,0
+TRT.US,D,20120918,000000,0.815,0.84,0.795,0.825,4400,0
+TRT.US,D,20120919,000000,0.825,1.09,0.825,0.965,87316,0
+TRT.US,D,20120920,000000,0.995,0.995,0.845,0.925,20504,0
+TRT.US,D,20120921,000000,0.965,0.965,0.8,0.8,16452,0
+TRT.US,D,20120924,000000,0.815,0.83,0.66,0.75,22598,0
+TRT.US,D,20120925,000000,0.76,0.8,0.7,0.72,6000,0
+TRT.US,D,20120926,000000,0.71,0.71,0.71,0.71,1000,0
+TRT.US,D,20121001,000000,0.71,0.725,0.675,0.675,3600,0
+TRT.US,D,20121002,000000,0.7,0.7,0.69,0.695,5206,0
+TRT.US,D,20121003,000000,0.695,0.695,0.695,0.695,230,0
+TRT.US,D,20121004,000000,0.715,0.725,0.715,0.725,400,0
+TRT.US,D,20121008,000000,0.675,0.68,0.655,0.68,3600,0
+TRT.US,D,20121009,000000,0.7,0.885,0.7,0.825,220270,0
+TRT.US,D,20121010,000000,0.83,0.97,0.735,0.74,60914,0
+TRT.US,D,20121011,000000,0.765,0.765,0.74,0.74,1918,0
+TRT.US,D,20121012,000000,0.74,0.74,0.675,0.705,2000,0
+TRT.US,D,20121015,000000,0.715,0.74,0.705,0.71,25742,0
+TRT.US,D,20121016,000000,0.75,0.835,0.75,0.815,65904,0
+TRT.US,D,20121017,000000,0.855,0.92,0.775,0.775,9658,0
+TRT.US,D,20121018,000000,0.775,0.795,0.75,0.76,35854,0
+TRT.US,D,20121019,000000,0.775,0.775,0.77,0.77,400,0
+TRT.US,D,20121022,000000,0.755,0.79,0.755,0.79,4600,0
+TRT.US,D,20121023,000000,0.865,0.95,0.755,0.905,22330,0
+TRT.US,D,20121024,000000,0.995,1.03,0.88,0.885,11848,0
+TRT.US,D,20121025,000000,0.875,0.875,0.8,0.8,1010,0
+TRT.US,D,20121026,000000,0.825,0.825,0.825,0.825,240,0
+TRT.US,D,20121031,000000,0.86,0.895,0.86,0.885,14600,0
+TRT.US,D,20121101,000000,0.945,0.96,0.945,0.95,3640,0
+TRT.US,D,20121102,000000,0.945,0.945,0.945,0.945,200,0
+TRT.US,D,20121105,000000,0.865,0.89,0.595,0.825,12480,0
+TRT.US,D,20121106,000000,0.775,0.79,0.765,0.79,1800,0
+TRT.US,D,20121107,000000,0.75,0.765,0.735,0.755,2428,0
+TRT.US,D,20121108,000000,0.785,0.785,0.725,0.725,1400,0
+TRT.US,D,20121109,000000,0.695,0.695,0.695,0.695,2800,0
+TRT.US,D,20121112,000000,0.72,0.72,0.675,0.675,10148,0
+TRT.US,D,20121113,000000,0.68,0.68,0.645,0.675,1042,0
+TRT.US,D,20121115,000000,0.745,0.745,0.7,0.7,1200,0
+TRT.US,D,20121116,000000,0.68,0.68,0.68,0.68,200,0
+TRT.US,D,20121119,000000,0.645,0.865,0.645,0.835,91640,0
+TRT.US,D,20121120,000000,0.825,0.975,0.73,0.8,95940,0
+TRT.US,D,20121121,000000,0.85,0.85,0.765,0.8,22106,0
+TRT.US,D,20121123,000000,0.89,0.89,0.845,0.845,7780,0
+TRT.US,D,20121126,000000,0.865,0.88,0.855,0.855,4450,0
+TRT.US,D,20121127,000000,0.87,0.87,0.775,0.795,16332,0
+TRT.US,D,20121128,000000,0.825,0.825,0.78,0.78,600,0
+TRT.US,D,20121129,000000,0.84,0.84,0.8,0.805,10200,0
+TRT.US,D,20121130,000000,0.795,0.83,0.795,0.83,1200,0
+TRT.US,D,20121203,000000,0.865,0.895,0.865,0.895,400,0
+TRT.US,D,20121204,000000,0.805,0.805,0.775,0.785,15808,0
+TRT.US,D,20121205,000000,0.815,0.82,0.815,0.815,3046,0
+TRT.US,D,20121206,000000,0.855,0.96,0.82,0.895,26854,0
+TRT.US,D,20121207,000000,0.855,0.855,0.85,0.855,800,0
+TRT.US,D,20121210,000000,0.845,0.855,0.81,0.81,12600,0
+TRT.US,D,20121211,000000,0.855,0.87,0.84,0.87,3200,0
+TRT.US,D,20121212,000000,0.845,0.845,0.81,0.845,11626,0
+TRT.US,D,20121213,000000,0.85,0.89,0.84,0.845,6100,0
+TRT.US,D,20121214,000000,0.825,0.855,0.81,0.815,6166,0
+TRT.US,D,20121217,000000,0.81,0.89,0.81,0.85,9976,0
+TRT.US,D,20121218,000000,0.85,0.855,0.815,0.825,800,0
+TRT.US,D,20121219,000000,0.835,0.855,0.815,0.855,1600,0
+TRT.US,D,20121220,000000,0.825,0.865,0.825,0.85,10642,0
+TRT.US,D,20121221,000000,0.885,0.885,0.83,0.87,5200,0
+TRT.US,D,20121226,000000,0.86,0.865,0.78,0.825,8786,0
+TRT.US,D,20121227,000000,0.815,0.815,0.78,0.78,82640,0
+TRT.US,D,20121228,000000,0.785,0.785,0.775,0.775,10302,0
+TRT.US,D,20121231,000000,0.775,0.8,0.755,0.76,34184,0
+TRT.US,D,20130102,000000,0.75,0.78,0.75,0.765,13450,0
+TRT.US,D,20130103,000000,0.76,0.85,0.75,0.805,31760,0
+TRT.US,D,20130104,000000,0.81,0.855,0.8,0.8,2400,0
+TRT.US,D,20130107,000000,0.815,0.825,0.815,0.825,600,0
+TRT.US,D,20130108,000000,0.875,0.875,0.78,0.835,4148,0
+TRT.US,D,20130109,000000,0.855,0.88,0.83,0.88,2800,0
+TRT.US,D,20130110,000000,0.855,0.855,0.83,0.835,2134,0
+TRT.US,D,20130111,000000,0.865,0.865,0.845,0.845,2800,0
+TRT.US,D,20130115,000000,0.88,0.88,0.8,0.8,3860,0
+TRT.US,D,20130116,000000,0.775,0.8,0.775,0.8,1364,0
+TRT.US,D,20130117,000000,0.865,0.865,0.825,0.825,4976,0
+TRT.US,D,20130118,000000,0.835,0.845,0.835,0.845,1000,0
+TRT.US,D,20130122,000000,0.845,0.87,0.835,0.87,9116,0
+TRT.US,D,20130123,000000,0.885,0.885,0.825,0.875,33600,0
+TRT.US,D,20130124,000000,0.88,0.935,0.88,0.905,9192,0
+TRT.US,D,20130125,000000,0.96,0.985,0.86,0.97,29824,0
+TRT.US,D,20130128,000000,0.95,0.95,0.9,0.9,8252,0
+TRT.US,D,20130129,000000,0.87,0.9,0.85,0.9,12800,0
+TRT.US,D,20130130,000000,0.945,1,0.855,1,56078,0
+TRT.US,D,20130131,000000,0.975,1.035,0.96,1.025,32656,0
+TRT.US,D,20130201,000000,1.06,1.15,1.055,1.125,43752,0
+TRT.US,D,20130204,000000,1.055,1.1,0.96,1.005,18968,0
+TRT.US,D,20130205,000000,1.095,1.2,1.07,1.19,91542,0
+TRT.US,D,20130206,000000,1.135,1.2,1.13,1.135,20306,0
+TRT.US,D,20130207,000000,1.195,1.195,1.135,1.18,16990,0
+TRT.US,D,20130208,000000,1.19,1.19,1.045,1.09,39654,0
+TRT.US,D,20130211,000000,1.08,1.08,0.925,0.925,22458,0
+TRT.US,D,20130212,000000,1.005,1.055,0.98,1.035,21100,0
+TRT.US,D,20130213,000000,1.05,1.05,0.995,0.995,9300,0
+TRT.US,D,20130214,000000,0.92,0.99,0.85,0.95,81840,0
+TRT.US,D,20130215,000000,1,1,0.945,1,3024,0
+TRT.US,D,20130219,000000,0.925,0.93,0.885,0.9,17264,0
+TRT.US,D,20130220,000000,0.93,0.93,0.89,0.89,8516,0
+TRT.US,D,20130221,000000,0.89,0.905,0.825,0.905,31170,0
+TRT.US,D,20130222,000000,0.915,1.05,0.905,1.04,55044,0
+TRT.US,D,20130225,000000,1.095,1.1,1.015,1.015,12950,0
+TRT.US,D,20130226,000000,1.085,1.1,0.995,1.075,32400,0
+TRT.US,D,20130227,000000,1.105,1.155,1.06,1.075,5990,0
+TRT.US,D,20130228,000000,1,1.185,1,1.155,16060,0
+TRT.US,D,20130301,000000,1.2,1.2,1.15,1.15,15480,0
+TRT.US,D,20130304,000000,1.19,1.2,1.15,1.175,10636,0
+TRT.US,D,20130305,000000,1.16,1.2,1.16,1.19,3100,0
+TRT.US,D,20130307,000000,1.19,1.2,1.125,1.2,2400,0
+TRT.US,D,20130308,000000,1.155,1.2,1.155,1.165,2700,0
+TRT.US,D,20130311,000000,1.18,1.18,1.165,1.175,6400,0
+TRT.US,D,20130312,000000,1.19,1.195,1.18,1.18,1600,0
+TRT.US,D,20130313,000000,1.12,1.155,0.955,1.06,14000,0
+TRT.US,D,20130314,000000,1.005,1.015,0.985,1.015,14232,0
+TRT.US,D,20130315,000000,0.98,1.025,0.98,1.025,1800,0
+TRT.US,D,20130318,000000,1.085,1.085,1.01,1.035,1000,0
+TRT.US,D,20130319,000000,1.015,1.04,0.98,1.04,1200,0
+TRT.US,D,20130320,000000,1.09,1.115,1.06,1.115,4400,0
+TRT.US,D,20130321,000000,1.06,1.09,1.06,1.075,1600,0
+TRT.US,D,20130322,000000,1.065,1.11,0.99,0.99,2000,0
+TRT.US,D,20130325,000000,1.04,1.135,1.04,1.12,7578,0
+TRT.US,D,20130326,000000,0.96,1.035,0.96,1.035,16782,0
+TRT.US,D,20130401,000000,1.01,1.125,1.01,1.105,22778,0
+TRT.US,D,20130402,000000,1.125,1.125,1.1,1.1,1000,0
+TRT.US,D,20130403,000000,1.055,1.055,1.055,1.055,400,0
+TRT.US,D,20130404,000000,1.045,1.045,0.99,1.005,16898,0
+TRT.US,D,20130408,000000,0.97,1.01,0.905,1.01,5996,0
+TRT.US,D,20130409,000000,0.995,1,0.995,1,2200,0
+TRT.US,D,20130410,000000,0.975,1,0.975,0.98,2600,0
+TRT.US,D,20130411,000000,1,1,0.995,0.995,1000,0
+TRT.US,D,20130415,000000,0.995,0.995,0.95,0.95,800,0
+TRT.US,D,20130416,000000,1.015,1.015,1.015,1.015,200,0
+TRT.US,D,20130417,000000,0.995,0.995,0.995,0.995,280,0
+TRT.US,D,20130419,000000,0.92,0.92,0.92,0.92,200,0
+TRT.US,D,20130422,000000,0.93,0.975,0.92,0.975,1000,0
+TRT.US,D,20130423,000000,0.875,0.925,0.875,0.9,3000,0
+TRT.US,D,20130424,000000,0.92,0.92,0.92,0.92,200,0
+TRT.US,D,20130425,000000,0.92,0.95,0.9,0.9,3800,0
+TRT.US,D,20130426,000000,0.895,1.02,0.895,1.015,2900,0
+TRT.US,D,20130429,000000,1.045,1.045,1.015,1.02,1102,0
+TRT.US,D,20130502,000000,1.045,1.045,1.045,1.045,298,0
+TRT.US,D,20130503,000000,0.965,1.065,0.965,1.01,5630,0
+TRT.US,D,20130506,000000,1.055,1.055,1.02,1.05,8200,0
+TRT.US,D,20130507,000000,1.08,1.105,1.07,1.1,27050,0
+TRT.US,D,20130508,000000,1.08,1.08,1.06,1.06,3472,0
+TRT.US,D,20130509,000000,1.06,1.1,1.055,1.1,9280,0
+TRT.US,D,20130510,000000,1.145,1.16,1.1,1.1,21162,0
+TRT.US,D,20130513,000000,1.075,1.125,1.075,1.115,4550,0
+TRT.US,D,20130514,000000,1.06,1.06,1.025,1.06,800,0
+TRT.US,D,20130515,000000,1,1.06,0.945,0.95,31968,0
+TRT.US,D,20130516,000000,0.97,0.99,0.97,0.99,2200,0
+TRT.US,D,20130517,000000,0.965,0.965,0.965,0.965,1000,0
+TRT.US,D,20130520,000000,0.965,0.965,0.945,0.945,4680,0
+TRT.US,D,20130521,000000,0.935,0.935,0.9,0.9,12200,0
+TRT.US,D,20130522,000000,0.9,0.935,0.895,0.93,10666,0
+TRT.US,D,20130523,000000,0.925,1.08,0.915,1.05,34648,0
+TRT.US,D,20130524,000000,1.05,1.05,1.01,1.01,3660,0
+TRT.US,D,20130528,000000,1.095,1.095,0.98,1.055,2600,0
+TRT.US,D,20130529,000000,1.065,1.09,1.065,1.07,5300,0
+TRT.US,D,20130530,000000,1.1,1.1,1.09,1.09,10000,0
+TRT.US,D,20130531,000000,1.015,1.015,1.015,1.015,800,0
+TRT.US,D,20130603,000000,1.015,1.065,1.015,1.065,2334,0
+TRT.US,D,20130604,000000,1.05,1.145,1.05,1.05,1600,0
+TRT.US,D,20130605,000000,1.025,1.025,1.015,1.015,600,0
+TRT.US,D,20130606,000000,1.085,1.095,1.01,1.095,1488,0
+TRT.US,D,20130607,000000,0.99,0.99,0.99,0.99,276,0
+TRT.US,D,20130610,000000,1.085,1.12,1.08,1.11,15242,0
+TRT.US,D,20130611,000000,1.105,1.115,1.1,1.115,3202,0
+TRT.US,D,20130612,000000,1.115,1.165,1.115,1.16,3292,0
+TRT.US,D,20130613,000000,1.135,1.15,1.135,1.15,600,0
+TRT.US,D,20130614,000000,1.135,1.165,1.105,1.105,1778,0
+TRT.US,D,20130617,000000,1.07,1.125,1.02,1.08,2180,0
+TRT.US,D,20130618,000000,1.135,1.135,1.125,1.125,1188,0
+TRT.US,D,20130619,000000,1.13,1.14,1.13,1.14,400,0
+TRT.US,D,20130620,000000,1.125,1.125,1.08,1.12,1800,0
+TRT.US,D,20130621,000000,1.145,1.25,1.11,1.24,12900,0
+TRT.US,D,20130624,000000,1.22,1.255,1.22,1.24,2580,0
+TRT.US,D,20130625,000000,1.255,1.26,1.21,1.25,5600,0
+TRT.US,D,20130626,000000,1.245,1.265,1.245,1.265,7362,0
+TRT.US,D,20130627,000000,1.26,1.35,1.255,1.335,35250,0
+TRT.US,D,20130628,000000,1.35,1.43,1.34,1.4,39668,0
+TRT.US,D,20130701,000000,1.6,1.65,1.445,1.57,95252,0
+TRT.US,D,20130702,000000,1.5,1.595,1.5,1.505,10688,0
+TRT.US,D,20130703,000000,1.57,1.585,1.545,1.585,2400,0
+TRT.US,D,20130705,000000,1.57,1.605,1.525,1.595,10248,0
+TRT.US,D,20130708,000000,1.605,1.75,1.605,1.67,61414,0
+TRT.US,D,20130709,000000,1.67,1.695,1.61,1.655,5814,0
+TRT.US,D,20130710,000000,1.725,1.725,1.645,1.715,13480,0
+TRT.US,D,20130711,000000,1.77,1.8,1.705,1.775,25414,0
+TRT.US,D,20130712,000000,1.83,1.87,1.625,1.865,61408,0
+TRT.US,D,20130715,000000,1.83,1.875,1.745,1.83,33780,0
+TRT.US,D,20130716,000000,1.85,1.925,1.815,1.875,30910,0
+TRT.US,D,20130717,000000,1.93,1.93,1.845,1.875,20400,0
+TRT.US,D,20130718,000000,1.9,1.9,1.67,1.745,8334,0
+TRT.US,D,20130719,000000,1.625,1.695,1.55,1.625,28984,0
+TRT.US,D,20130722,000000,1.56,1.885,1.56,1.795,44184,0
+TRT.US,D,20130723,000000,1.71,1.835,1.7,1.82,16800,0
+TRT.US,D,20130724,000000,1.79,1.845,1.66,1.705,16568,0
+TRT.US,D,20130725,000000,1.73,1.735,1.715,1.725,2200,0
+TRT.US,D,20130726,000000,1.73,1.835,1.73,1.835,10062,0
+TRT.US,D,20130729,000000,1.55,1.75,1.53,1.75,24220,0
+TRT.US,D,20130730,000000,1.75,1.86,1.75,1.805,16500,0
+TRT.US,D,20130731,000000,1.845,1.845,1.805,1.84,4400,0
+TRT.US,D,20130802,000000,1.805,1.805,1.575,1.605,33336,0
+TRT.US,D,20130805,000000,1.7,1.745,1.685,1.685,5160,0
+TRT.US,D,20130806,000000,1.745,1.765,1.685,1.765,4200,0
+TRT.US,D,20130808,000000,1.565,1.675,1.565,1.6,6800,0
+TRT.US,D,20130809,000000,1.645,1.645,1.615,1.635,1300,0
+TRT.US,D,20130812,000000,1.65,1.7,1.65,1.67,1200,0
+TRT.US,D,20130813,000000,1.635,1.675,1.635,1.675,12520,0
+TRT.US,D,20130814,000000,1.56,1.675,1.54,1.66,12804,0
+TRT.US,D,20130815,000000,1.64,1.695,1.64,1.695,19684,0
+TRT.US,D,20130816,000000,1.64,1.79,1.64,1.725,6110,0
+TRT.US,D,20130820,000000,1.72,1.72,1.72,1.72,200,0
+TRT.US,D,20130821,000000,1.615,1.725,1.615,1.725,1980,0
+TRT.US,D,20130822,000000,1.745,1.745,1.745,1.745,200,0
+TRT.US,D,20130823,000000,1.74,1.75,1.74,1.75,760,0
+TRT.US,D,20130826,000000,1.58,1.665,1.58,1.665,2188,0
+TRT.US,D,20130827,000000,1.695,1.695,1.65,1.65,7000,0
+TRT.US,D,20130828,000000,1.65,1.695,1.575,1.65,4482,0
+TRT.US,D,20130829,000000,1.68,1.695,1.585,1.695,1000,0
+TRT.US,D,20130830,000000,1.66,1.68,1.66,1.68,400,0
+TRT.US,D,20130903,000000,1.705,1.72,1.705,1.715,5600,0
+TRT.US,D,20130904,000000,1.7,1.7,1.7,1.7,584,0
+TRT.US,D,20130905,000000,1.695,1.695,1.695,1.695,200,0
+TRT.US,D,20130906,000000,1.7,1.76,1.695,1.695,3134,0
+TRT.US,D,20130909,000000,1.75,1.75,1.75,1.75,200,0
+TRT.US,D,20130910,000000,1.625,1.9,1.625,1.9,36084,0
+TRT.US,D,20130911,000000,1.84,1.885,1.72,1.825,6406,0
+TRT.US,D,20130912,000000,1.775,1.865,1.705,1.85,2586,0
+TRT.US,D,20130913,000000,1.835,1.875,1.8,1.8,20350,0
+TRT.US,D,20130916,000000,1.8,1.8,1.67,1.68,8400,0
+TRT.US,D,20130917,000000,1.715,1.81,1.715,1.81,3200,0
+TRT.US,D,20130918,000000,1.775,1.775,1.69,1.69,600,0
+TRT.US,D,20130919,000000,1.795,1.795,1.67,1.71,3200,0
+TRT.US,D,20130920,000000,1.62,1.705,1.55,1.55,22448,0
+TRT.US,D,20130923,000000,1.5,1.6,1.4,1.57,33996,0
+TRT.US,D,20130924,000000,1.495,1.795,1.495,1.73,16610,0
+TRT.US,D,20130925,000000,1.605,1.635,1.55,1.605,5452,0
+TRT.US,D,20130926,000000,1.685,1.685,1.635,1.66,2400,0
+TRT.US,D,20130927,000000,1.695,1.75,1.625,1.625,34182,0
+TRT.US,D,20130930,000000,1.595,1.62,1.595,1.62,2510,0
+TRT.US,D,20131001,000000,1.585,1.615,1.585,1.615,1000,0
+TRT.US,D,20131002,000000,1.535,1.655,1.515,1.65,9800,0
+TRT.US,D,20131003,000000,1.625,1.705,1.57,1.695,1800,0
+TRT.US,D,20131004,000000,1.675,1.755,1.675,1.715,600,0
+TRT.US,D,20131007,000000,1.78,1.78,1.555,1.595,2600,0
+TRT.US,D,20131008,000000,1.58,1.66,1.58,1.66,1408,0
+TRT.US,D,20131009,000000,1.705,1.775,1.615,1.765,3420,0
+TRT.US,D,20131010,000000,1.775,1.775,1.74,1.745,1600,0
+TRT.US,D,20131011,000000,1.77,1.775,1.705,1.75,5400,0
+TRT.US,D,20131014,000000,1.75,1.75,1.75,1.75,200,0
+TRT.US,D,20131015,000000,1.75,1.75,1.6,1.75,37380,0
+TRT.US,D,20131016,000000,1.65,1.725,1.6,1.605,57406,0
+TRT.US,D,20131017,000000,1.745,1.75,1.645,1.645,5156,0
+TRT.US,D,20131018,000000,1.675,1.675,1.59,1.61,14676,0
+TRT.US,D,20131021,000000,1.6,1.77,1.55,1.675,43434,0
+TRT.US,D,20131022,000000,1.615,1.765,1.6,1.7,66900,0
+TRT.US,D,20131023,000000,1.695,1.765,1.68,1.71,16672,0
+TRT.US,D,20131024,000000,1.75,1.75,1.665,1.705,26200,0
+TRT.US,D,20131025,000000,1.755,1.86,1.75,1.77,19696,0
+TRT.US,D,20131028,000000,1.64,1.875,1.64,1.675,35872,0
+TRT.US,D,20131029,000000,1.795,1.81,1.7,1.705,1200,0
+TRT.US,D,20131030,000000,1.645,1.78,1.645,1.715,2000,0
+TRT.US,D,20131101,000000,1.73,1.73,1.73,1.73,200,0
+TRT.US,D,20131104,000000,1.745,1.765,1.655,1.655,1000,0
+TRT.US,D,20131105,000000,1.725,1.74,1.68,1.69,1200,0
+TRT.US,D,20131106,000000,1.715,1.745,1.7,1.705,6800,0
+TRT.US,D,20131107,000000,1.735,1.735,1.64,1.64,400,0
+TRT.US,D,20131108,000000,1.65,1.67,1.645,1.66,1000,0
+TRT.US,D,20131111,000000,1.655,1.69,1.615,1.635,29100,0
+TRT.US,D,20131112,000000,1.635,1.695,1.63,1.67,40722,0
+TRT.US,D,20131113,000000,1.675,1.675,1.64,1.665,12120,0
+TRT.US,D,20131114,000000,1.675,1.68,1.675,1.68,3000,0
+TRT.US,D,20131115,000000,1.685,1.685,1.62,1.64,8200,0
+TRT.US,D,20131118,000000,1.68,1.68,1.625,1.625,1700,0
+TRT.US,D,20131119,000000,1.61,1.62,1.61,1.62,5490,0
+TRT.US,D,20131120,000000,1.595,1.6,1.595,1.595,7400,0
+TRT.US,D,20131121,000000,1.66,1.67,1.58,1.66,4600,0
+TRT.US,D,20131122,000000,1.57,1.625,1.57,1.625,1230,0
+TRT.US,D,20131126,000000,1.545,1.545,1.545,1.545,200,0
+TRT.US,D,20131127,000000,1.595,1.645,1.525,1.625,24040,0
+TRT.US,D,20131129,000000,1.66,1.665,1.55,1.61,5820,0
+TRT.US,D,20131202,000000,1.62,1.62,1.62,1.62,2000,0
+TRT.US,D,20131204,000000,1.615,1.615,1.615,1.615,400,0
+TRT.US,D,20131205,000000,1.595,1.595,1.54,1.54,4000,0
+TRT.US,D,20131206,000000,1.595,1.595,1.525,1.595,1034,0
+TRT.US,D,20131209,000000,1.47,1.55,1.47,1.55,1446,0
+TRT.US,D,20131211,000000,1.645,1.645,1.645,1.645,200,0
+TRT.US,D,20131212,000000,1.59,1.6,1.55,1.6,6200,0
+TRT.US,D,20131213,000000,1.64,1.64,1.64,1.64,400,0
+TRT.US,D,20131216,000000,1.56,1.61,1.56,1.585,1542,0
+TRT.US,D,20131217,000000,1.615,1.615,1.615,1.615,286,0
+TRT.US,D,20131218,000000,1.635,1.635,1.58,1.635,2560,0
+TRT.US,D,20131220,000000,1.525,1.525,1.525,1.525,744,0
+TRT.US,D,20131223,000000,1.51,1.665,1.51,1.66,12504,0
+TRT.US,D,20131224,000000,1.63,1.67,1.55,1.625,3400,0
+TRT.US,D,20131226,000000,1.685,1.735,1.63,1.645,2204,0
+TRT.US,D,20131227,000000,1.675,2.055,1.67,1.7,15804,0
+TRT.US,D,20131230,000000,1.745,1.745,1.605,1.68,7612,0
+TRT.US,D,20131231,000000,1.645,1.675,1.575,1.675,4302,0
+TRT.US,D,20140102,000000,1.72,1.72,1.555,1.615,7284,0
+TRT.US,D,20140103,000000,1.665,1.665,1.585,1.645,1620,0
+TRT.US,D,20140107,000000,1.595,1.595,1.595,1.595,278,0
+TRT.US,D,20140108,000000,1.59,1.6,1.59,1.595,3200,0
+TRT.US,D,20140109,000000,1.7,1.7,1.58,1.635,1234,0
+TRT.US,D,20140110,000000,1.57,1.62,1.57,1.62,5000,0
+TRT.US,D,20140113,000000,1.59,1.6,1.585,1.6,6710,0
+TRT.US,D,20140114,000000,1.57,1.59,1.57,1.585,3000,0
+TRT.US,D,20140115,000000,1.675,1.725,1.62,1.63,20976,0
+TRT.US,D,20140116,000000,1.67,1.75,1.655,1.725,4840,0
+TRT.US,D,20140117,000000,1.615,1.685,1.575,1.62,49014,0
+TRT.US,D,20140121,000000,1.585,1.645,1.575,1.6,13600,0
+TRT.US,D,20140122,000000,1.58,1.68,1.58,1.67,2200,0
+TRT.US,D,20140123,000000,1.69,1.735,1.62,1.62,1378,0
+TRT.US,D,20140124,000000,1.645,1.705,1.645,1.65,800,0
+TRT.US,D,20140129,000000,1.535,1.66,1.535,1.655,800,0
+TRT.US,D,20140131,000000,1.59,1.59,1.57,1.585,2700,0
+TRT.US,D,20140203,000000,1.525,1.585,1.525,1.585,714,0
+TRT.US,D,20140204,000000,1.51,1.575,1.5,1.56,7206,0
+TRT.US,D,20140205,000000,1.68,1.715,1.56,1.56,2000,0
+TRT.US,D,20140206,000000,1.675,1.735,1.555,1.64,14970,0
+TRT.US,D,20140207,000000,1.55,1.685,1.53,1.685,11376,0
+TRT.US,D,20140210,000000,1.6,1.7,1.59,1.635,13206,0
+TRT.US,D,20140211,000000,1.65,1.685,1.495,1.565,17268,0
+TRT.US,D,20140212,000000,1.55,1.59,1.505,1.59,21412,0
+TRT.US,D,20140213,000000,1.52,1.55,1.515,1.525,2180,0
+TRT.US,D,20140214,000000,1.5,1.595,1.5,1.535,31340,0
+TRT.US,D,20140218,000000,1.535,1.575,1.51,1.55,3830,0
+TRT.US,D,20140219,000000,1.515,1.515,1.515,1.515,400,0
+TRT.US,D,20140220,000000,1.515,1.575,1.515,1.565,2800,0
+TRT.US,D,20140221,000000,1.625,1.665,1.565,1.61,1480,0
+TRT.US,D,20140224,000000,1.625,1.655,1.53,1.56,5118,0
+TRT.US,D,20140225,000000,1.615,1.615,1.615,1.615,618,0
+TRT.US,D,20140226,000000,1.575,1.64,1.565,1.625,3728,0
+TRT.US,D,20140304,000000,1.625,1.68,1.55,1.67,10210,0
+TRT.US,D,20140305,000000,1.575,1.75,1.53,1.615,86826,0
+TRT.US,D,20140306,000000,1.645,1.645,1.64,1.64,650,0
+TRT.US,D,20140307,000000,1.645,1.665,1.645,1.66,1030,0
+TRT.US,D,20140310,000000,1.55,1.655,1.54,1.655,2700,0
+TRT.US,D,20140311,000000,1.6,1.645,1.595,1.63,3460,0
+TRT.US,D,20140312,000000,1.595,1.69,1.58,1.585,6524,0
+TRT.US,D,20140313,000000,1.585,1.585,1.585,1.585,382,0
+TRT.US,D,20140314,000000,1.71,1.71,1.575,1.585,1600,0
+TRT.US,D,20140317,000000,1.585,1.705,1.585,1.685,16104,0
+TRT.US,D,20140318,000000,1.59,1.64,1.585,1.635,2168,0
+TRT.US,D,20140319,000000,1.63,1.71,1.63,1.71,1810,0
+TRT.US,D,20140320,000000,1.735,1.75,1.715,1.75,3822,0
+TRT.US,D,20140321,000000,1.615,1.685,1.55,1.565,37444,0
+TRT.US,D,20140324,000000,1.64,1.645,1.625,1.645,10518,0
+TRT.US,D,20140325,000000,1.625,1.65,1.575,1.595,13188,0
+TRT.US,D,20140326,000000,1.655,1.655,1.585,1.585,11000,0
+TRT.US,D,20140327,000000,1.625,1.625,1.57,1.62,8624,0
+TRT.US,D,20140328,000000,1.66,1.71,1.66,1.675,9730,0
+TRT.US,D,20140331,000000,1.605,1.625,1.595,1.605,3000,0
+TRT.US,D,20140401,000000,1.59,1.605,1.59,1.605,3786,0
+TRT.US,D,20140404,000000,1.625,1.675,1.6,1.615,19702,0
+TRT.US,D,20140407,000000,1.585,1.665,1.525,1.575,56258,0
+TRT.US,D,20140408,000000,1.605,1.605,1.555,1.555,22000,0
+TRT.US,D,20140409,000000,1.62,1.62,1.575,1.58,4612,0
+TRT.US,D,20140410,000000,1.575,1.61,1.575,1.595,20594,0
+TRT.US,D,20140411,000000,1.585,1.605,1.555,1.555,11000,0
+TRT.US,D,20140414,000000,1.565,1.59,1.56,1.56,12808,0
+TRT.US,D,20140415,000000,1.605,1.605,1.505,1.51,51696,0
+TRT.US,D,20140416,000000,1.505,1.61,1.465,1.6,74424,0
+TRT.US,D,20140417,000000,1.65,1.685,1.555,1.605,11618,0
+TRT.US,D,20140421,000000,1.55,1.69,1.52,1.66,3856,0
+TRT.US,D,20140422,000000,1.685,1.69,1.68,1.685,980,0
+TRT.US,D,20140423,000000,1.57,1.69,1.56,1.655,34400,0
+TRT.US,D,20140424,000000,1.54,1.575,1.54,1.56,4224,0
+TRT.US,D,20140425,000000,1.575,1.6,1.55,1.55,600,0
+TRT.US,D,20140428,000000,1.54,1.58,1.535,1.58,3600,0
+TRT.US,D,20140429,000000,1.54,1.59,1.54,1.575,912,0
+TRT.US,D,20140430,000000,1.585,1.59,1.535,1.59,14210,0
+TRT.US,D,20140501,000000,1.59,1.59,1.56,1.585,3900,0
+TRT.US,D,20140502,000000,1.54,1.585,1.54,1.585,408,0
+TRT.US,D,20140506,000000,1.545,1.545,1.545,1.545,862,0
+TRT.US,D,20140507,000000,1.54,1.54,1.525,1.525,5750,0
+TRT.US,D,20140512,000000,1.535,1.565,1.48,1.505,3208,0
+TRT.US,D,20140513,000000,1.565,1.565,1.515,1.525,3996,0
+TRT.US,D,20140514,000000,1.56,1.7,1.56,1.61,46060,0
+TRT.US,D,20140515,000000,1.715,1.735,1.535,1.695,8756,0
+TRT.US,D,20140516,000000,1.565,1.64,1.56,1.64,9844,0
+TRT.US,D,20140520,000000,1.635,1.635,1.635,1.635,270,0
+TRT.US,D,20140522,000000,1.525,1.64,1.525,1.64,800,0
+TRT.US,D,20140523,000000,1.625,1.625,1.61,1.61,532,0
+TRT.US,D,20140527,000000,1.615,1.62,1.585,1.615,2820,0
+TRT.US,D,20140528,000000,1.6,1.6,1.56,1.595,5000,0
+TRT.US,D,20140529,000000,1.555,1.595,1.555,1.595,2200,0
+TRT.US,D,20140602,000000,1.55,1.575,1.5,1.565,31322,0
+TRT.US,D,20140603,000000,1.635,1.635,1.575,1.575,800,0
+TRT.US,D,20140604,000000,1.52,1.605,1.52,1.555,6750,0
+TRT.US,D,20140605,000000,1.595,1.595,1.595,1.595,200,0
+TRT.US,D,20140606,000000,1.605,1.85,1.605,1.84,70846,0
+TRT.US,D,20140609,000000,1.775,1.775,1.735,1.755,9296,0
+TRT.US,D,20140610,000000,1.82,1.82,1.78,1.78,3600,0
+TRT.US,D,20140616,000000,1.775,1.78,1.775,1.78,6446,0
+TRT.US,D,20140617,000000,1.64,1.72,1.64,1.72,3322,0
+TRT.US,D,20140618,000000,1.75,1.75,1.64,1.64,2122,0
+TRT.US,D,20140620,000000,1.76,1.76,1.64,1.72,5080,0
+TRT.US,D,20140623,000000,1.685,1.685,1.685,1.685,422,0
+TRT.US,D,20140625,000000,1.645,1.65,1.64,1.645,2180,0
+TRT.US,D,20140626,000000,1.605,1.75,1.605,1.75,400,0
+TRT.US,D,20140627,000000,1.605,1.66,1.605,1.66,4208,0
+TRT.US,D,20140630,000000,1.66,1.735,1.66,1.735,7242,0
+TRT.US,D,20140701,000000,1.675,1.72,1.675,1.72,640,0
+TRT.US,D,20140702,000000,1.775,1.775,1.66,1.66,5800,0
+TRT.US,D,20140703,000000,1.715,1.72,1.69,1.695,4062,0
+TRT.US,D,20140707,000000,1.69,1.695,1.69,1.695,2174,0
+TRT.US,D,20140708,000000,1.6,1.685,1.6,1.685,600,0
+TRT.US,D,20140709,000000,1.61,1.65,1.61,1.65,950,0
+TRT.US,D,20140710,000000,1.66,1.685,1.655,1.685,1200,0
+TRT.US,D,20140711,000000,1.63,1.695,1.565,1.6,61840,0
+TRT.US,D,20140714,000000,1.65,1.775,1.615,1.655,56436,0
+TRT.US,D,20140715,000000,1.6,1.6,1.6,1.6,800,0
+TRT.US,D,20140716,000000,1.58,1.655,1.58,1.605,7500,0
+TRT.US,D,20140717,000000,1.725,1.76,1.605,1.76,5100,0
+TRT.US,D,20140718,000000,1.565,1.69,1.565,1.685,6044,0
+TRT.US,D,20140721,000000,1.705,1.705,1.565,1.705,1200,0
+TRT.US,D,20140722,000000,1.7,1.925,1.695,1.87,61078,0
+TRT.US,D,20140723,000000,1.85,1.91,1.775,1.86,12554,0
+TRT.US,D,20140724,000000,1.805,1.83,1.805,1.83,1870,0
+TRT.US,D,20140725,000000,1.875,1.88,1.705,1.75,34022,0
+TRT.US,D,20140728,000000,1.885,1.885,1.795,1.83,4198,0
+TRT.US,D,20140729,000000,1.91,1.945,1.86,1.945,14290,0
+TRT.US,D,20140730,000000,1.985,1.985,1.9,1.965,1400,0
+TRT.US,D,20140731,000000,1.855,1.94,1.83,1.9,3500,0
+TRT.US,D,20140801,000000,1.91,1.91,1.63,1.84,26170,0
+TRT.US,D,20140804,000000,1.85,1.85,1.77,1.77,2352,0
+TRT.US,D,20140805,000000,1.825,1.825,1.72,1.745,4666,0
+TRT.US,D,20140806,000000,1.77,1.885,1.77,1.885,4274,0
+TRT.US,D,20140807,000000,1.805,1.805,1.8,1.8,3900,0
+TRT.US,D,20140808,000000,1.8,1.885,1.8,1.885,11200,0
+TRT.US,D,20140811,000000,1.84,1.89,1.82,1.88,5600,0
+TRT.US,D,20140812,000000,1.895,1.9,1.845,1.85,11252,0
+TRT.US,D,20140813,000000,1.815,1.85,1.815,1.85,5800,0
+TRT.US,D,20140814,000000,1.95,1.95,1.84,1.865,4400,0
+TRT.US,D,20140815,000000,1.85,1.9,1.8,1.89,12136,0
+TRT.US,D,20140818,000000,1.895,1.895,1.86,1.885,4688,0
+TRT.US,D,20140819,000000,1.9,1.975,1.895,1.975,44606,0
+TRT.US,D,20140820,000000,1.98,2.05,1.93,1.96,56924,0
+TRT.US,D,20140821,000000,2.095,2.095,1.99,2.035,11650,0
+TRT.US,D,20140822,000000,2.085,2.295,2.085,2.275,84424,0
+TRT.US,D,20140825,000000,2.275,2.45,2.265,2.34,52900,0
+TRT.US,D,20140826,000000,2.43,2.45,2.37,2.385,56622,0
+TRT.US,D,20140827,000000,2.45,2.485,2.445,2.47,66316,0
+TRT.US,D,20140828,000000,2.495,2.7,2.455,2.67,155120,0
+TRT.US,D,20140829,000000,2.53,2.72,2.53,2.645,87478,0
+TRT.US,D,20140902,000000,2.625,2.635,2.48,2.51,81264,0
+TRT.US,D,20140903,000000,2.475,2.545,2.39,2.495,26694,0
+TRT.US,D,20140904,000000,2.485,2.485,2.34,2.445,47516,0
+TRT.US,D,20140905,000000,2.435,2.5,2.39,2.5,23958,0
+TRT.US,D,20140908,000000,2.55,2.595,2.355,2.475,24260,0
+TRT.US,D,20140909,000000,2.525,2.525,2.36,2.46,14526,0
+TRT.US,D,20140910,000000,2.325,2.415,2.26,2.31,15538,0
+TRT.US,D,20140911,000000,2.275,2.28,2.125,2.24,22122,0
+TRT.US,D,20140912,000000,2.225,2.225,2.125,2.15,8856,0
+TRT.US,D,20140915,000000,2.11,2.29,2.11,2.13,103318,0
+TRT.US,D,20140916,000000,2.185,2.19,2.11,2.16,10032,0
+TRT.US,D,20140917,000000,2.165,2.165,2.1,2.15,7160,0
+TRT.US,D,20140918,000000,2.1,2.165,2.1,2.155,13206,0
+TRT.US,D,20140919,000000,2.1,2.175,2.1,2.135,11348,0
+TRT.US,D,20140922,000000,2.17,2.175,2.15,2.15,6036,0
+TRT.US,D,20140923,000000,2.17,2.17,2.145,2.145,1020,0
+TRT.US,D,20140924,000000,2.1,2.1,2.1,2.1,200,0
+TRT.US,D,20140926,000000,2.07,2.14,2.07,2.1,9386,0
+TRT.US,D,20140929,000000,2.065,2.065,2.03,2.035,4000,0
+TRT.US,D,20140930,000000,2.01,2.05,1.935,1.935,41044,0
+TRT.US,D,20141001,000000,1.93,1.94,1.825,1.825,28454,0
+TRT.US,D,20141002,000000,1.85,1.85,1.73,1.73,8098,0
+TRT.US,D,20141003,000000,1.83,1.885,1.71,1.71,9590,0
+TRT.US,D,20141006,000000,1.705,1.75,1.63,1.635,36692,0
+TRT.US,D,20141007,000000,1.64,1.645,1.6,1.64,5032,0
+TRT.US,D,20141008,000000,1.75,2.115,1.7,1.775,192406,0
+TRT.US,D,20141009,000000,1.795,1.95,1.74,1.93,41908,0
+TRT.US,D,20141010,000000,1.92,1.995,1.84,1.935,13770,0
+TRT.US,D,20141013,000000,1.935,1.935,1.855,1.91,7974,0
+TRT.US,D,20141014,000000,1.915,1.925,1.87,1.87,4736,0
+TRT.US,D,20141015,000000,1.815,1.87,1.775,1.815,14898,0
+TRT.US,D,20141016,000000,1.88,1.925,1.83,1.91,12178,0
+TRT.US,D,20141017,000000,1.925,1.925,1.925,1.925,668,0
+TRT.US,D,20141020,000000,1.925,1.93,1.925,1.925,7330,0
+TRT.US,D,20141021,000000,1.925,1.93,1.89,1.905,12682,0
+TRT.US,D,20141022,000000,1.925,1.93,1.88,1.88,66600,0
+TRT.US,D,20141023,000000,1.86,1.93,1.815,1.83,17068,0
+TRT.US,D,20141024,000000,1.805,1.895,1.805,1.855,26784,0
+TRT.US,D,20141028,000000,1.825,1.91,1.825,1.91,3370,0
+TRT.US,D,20141029,000000,1.915,1.915,1.885,1.9,6040,0
+TRT.US,D,20141030,000000,1.825,1.93,1.825,1.93,4528,0
+TRT.US,D,20141031,000000,1.925,1.925,1.925,1.925,5250,0
+TRT.US,D,20141103,000000,1.905,1.905,1.86,1.87,3052,0
+TRT.US,D,20141104,000000,1.83,1.84,1.755,1.765,29360,0
+TRT.US,D,20141105,000000,1.765,1.81,1.665,1.81,32330,0
+TRT.US,D,20141106,000000,1.79,1.855,1.75,1.75,13956,0
+TRT.US,D,20141107,000000,1.735,1.735,1.735,1.735,606,0
+TRT.US,D,20141110,000000,1.72,1.72,1.72,1.72,1032,0
+TRT.US,D,20141111,000000,1.81,1.81,1.715,1.715,2216,0
+TRT.US,D,20141112,000000,1.725,1.895,1.725,1.82,9690,0
+TRT.US,D,20141113,000000,1.785,1.805,1.755,1.76,14560,0
+TRT.US,D,20141118,000000,1.7,1.715,1.52,1.55,66314,0
+TRT.US,D,20141119,000000,1.625,1.625,1.525,1.525,10836,0
+TRT.US,D,20141120,000000,1.515,1.55,1.515,1.515,14490,0
+TRT.US,D,20141121,000000,1.535,1.57,1.485,1.57,19464,0
+TRT.US,D,20141124,000000,1.52,1.55,1.52,1.55,2580,0
+TRT.US,D,20141125,000000,1.515,1.515,1.515,1.515,1018,0
+TRT.US,D,20141126,000000,1.505,1.54,1.505,1.525,6270,0
+TRT.US,D,20141128,000000,1.56,1.56,1.555,1.555,4738,0
+TRT.US,D,20141201,000000,1.545,1.545,1.52,1.52,1092,0
+TRT.US,D,20141202,000000,1.565,1.565,1.445,1.47,16850,0
+TRT.US,D,20141203,000000,1.475,1.74,1.455,1.625,78630,0
+TRT.US,D,20141204,000000,1.59,1.61,1.59,1.61,2200,0
+TRT.US,D,20141205,000000,1.56,1.605,1.52,1.605,12424,0
+TRT.US,D,20141208,000000,1.495,1.53,1.485,1.495,18502,0
+TRT.US,D,20141209,000000,1.455,1.49,1.44,1.49,16998,0
+TRT.US,D,20141210,000000,1.45,1.52,1.45,1.475,1320,0
+TRT.US,D,20141211,000000,1.525,1.525,1.5,1.5,46702,0
+TRT.US,D,20141212,000000,1.45,1.625,1.45,1.54,13106,0
+TRT.US,D,20141215,000000,1.495,1.495,1.475,1.475,3830,0
+TRT.US,D,20141216,000000,1.45,1.47,1.45,1.455,3974,0
+TRT.US,D,20141217,000000,1.455,1.525,1.455,1.51,946,0
+TRT.US,D,20141218,000000,1.47,1.56,1.47,1.485,7590,0
+TRT.US,D,20141219,000000,1.455,1.475,1.455,1.475,5540,0
+TRT.US,D,20141222,000000,1.455,1.49,1.455,1.49,4400,0
+TRT.US,D,20141223,000000,1.56,1.56,1.46,1.46,12528,0
+TRT.US,D,20141224,000000,1.46,1.46,1.46,1.46,800,0
+TRT.US,D,20141226,000000,1.47,1.47,1.46,1.465,14600,0
+TRT.US,D,20141229,000000,1.465,1.515,1.465,1.515,3150,0
+TRT.US,D,20141230,000000,1.47,1.47,1.47,1.47,3644,0
+TRT.US,D,20141231,000000,1.47,1.48,1.455,1.455,7600,0
+TRT.US,D,20150102,000000,1.46,1.46,1.33,1.37,49524,0
+TRT.US,D,20150105,000000,1.34,1.37,1.34,1.36,7400,0
+TRT.US,D,20150106,000000,1.33,1.355,1.315,1.32,42212,0
+TRT.US,D,20150107,000000,1.325,1.69,1.325,1.665,216928,0
+TRT.US,D,20150108,000000,1.6,1.71,1.6,1.62,182270,0
+TRT.US,D,20150109,000000,1.675,1.69,1.565,1.57,45200,0
+TRT.US,D,20150112,000000,1.575,1.67,1.56,1.575,65844,0
+TRT.US,D,20150113,000000,1.575,1.68,1.465,1.475,61834,0
+TRT.US,D,20150114,000000,1.475,1.5,1.355,1.375,37454,0
+TRT.US,D,20150115,000000,1.375,1.425,1.355,1.415,11598,0
+TRT.US,D,20150116,000000,1.4,1.545,1.4,1.43,6446,0
+TRT.US,D,20150120,000000,1.42,1.5,1.355,1.355,30960,0
+TRT.US,D,20150121,000000,1.4,1.465,1.31,1.31,5208,0
+TRT.US,D,20150122,000000,1.35,1.38,1.31,1.345,31790,0
+TRT.US,D,20150123,000000,1.345,1.365,1.345,1.365,820,0
+TRT.US,D,20150126,000000,1.39,1.4,1.355,1.39,808,0
+TRT.US,D,20150127,000000,1.375,1.59,1.37,1.46,40620,0
+TRT.US,D,20150128,000000,1.475,1.535,1.45,1.45,4240,0
+TRT.US,D,20150129,000000,1.485,1.525,1.485,1.525,8234,0
+TRT.US,D,20150130,000000,1.48,1.51,1.445,1.47,20554,0
+TRT.US,D,20150202,000000,1.545,1.545,1.545,1.545,834,0
+TRT.US,D,20150203,000000,1.5,1.5,1.475,1.5,33578,0
+TRT.US,D,20150204,000000,1.475,1.545,1.455,1.485,13832,0
+TRT.US,D,20150205,000000,1.445,1.49,1.4,1.475,3872,0
+TRT.US,D,20150206,000000,1.45,1.475,1.45,1.475,2240,0
+TRT.US,D,20150209,000000,1.48,1.48,1.44,1.455,1378,0
+TRT.US,D,20150210,000000,1.45,1.475,1.4,1.455,2368,0
+TRT.US,D,20150211,000000,1.45,1.485,1.41,1.47,3186,0
+TRT.US,D,20150212,000000,1.45,1.475,1.425,1.425,4400,0
+TRT.US,D,20150213,000000,1.455,1.455,1.425,1.425,400,0
+TRT.US,D,20150217,000000,1.41,1.45,1.375,1.435,17108,0
+TRT.US,D,20150218,000000,1.44,1.44,1.4,1.405,22728,0
+TRT.US,D,20150219,000000,1.4,1.48,1.385,1.48,29234,0
+TRT.US,D,20150223,000000,1.4,1.5,1.4,1.5,6116,0
+TRT.US,D,20150224,000000,1.45,1.49,1.45,1.49,10812,0
+TRT.US,D,20150225,000000,1.45,1.48,1.41,1.41,7554,0
+TRT.US,D,20150226,000000,1.44,1.465,1.38,1.38,6104,0
+TRT.US,D,20150227,000000,1.425,1.455,1.42,1.425,8916,0
+TRT.US,D,20150302,000000,1.495,1.5,1.405,1.425,6000,0
+TRT.US,D,20150303,000000,1.415,1.415,1.38,1.41,13800,0
+TRT.US,D,20150304,000000,1.4,1.4,1.35,1.355,20800,0
+TRT.US,D,20150305,000000,1.375,1.375,1.355,1.36,25000,0
+TRT.US,D,20150306,000000,1.36,1.36,1.36,1.36,200,0
+TRT.US,D,20150309,000000,1.375,1.425,1.36,1.425,2600,0
+TRT.US,D,20150310,000000,1.425,1.425,1.355,1.375,9800,0
+TRT.US,D,20150311,000000,1.36,1.42,1.36,1.375,2200,0
+TRT.US,D,20150312,000000,1.425,1.425,1.41,1.41,400,0
+TRT.US,D,20150313,000000,1.425,1.425,1.425,1.425,200,0
+TRT.US,D,20150316,000000,1.415,1.415,1.415,1.415,200,0
+TRT.US,D,20150317,000000,1.37,1.425,1.36,1.425,4800,0
+TRT.US,D,20150318,000000,1.375,1.425,1.375,1.425,2800,0
+TRT.US,D,20150319,000000,1.475,1.475,1.395,1.475,5800,0
+TRT.US,D,20150320,000000,1.45,1.45,1.45,1.45,400,0
+TRT.US,D,20150323,000000,1.35,1.45,1.35,1.45,18800,0
+TRT.US,D,20150324,000000,1.375,1.45,1.36,1.45,28600,0
+TRT.US,D,20150325,000000,1.405,1.44,1.395,1.44,1400,0
+TRT.US,D,20150326,000000,1.44,1.44,1.44,1.44,200,0
+TRT.US,D,20150327,000000,1.445,1.45,1.445,1.45,800,0
+TRT.US,D,20150330,000000,1.445,1.445,1.445,1.445,2400,0
+TRT.US,D,20150331,000000,1.445,1.445,1.35,1.355,30774,0
+TRT.US,D,20150401,000000,1.365,1.375,1.355,1.375,17400,0
+TRT.US,D,20150402,000000,1.36,1.36,1.355,1.355,8400,0
+TRT.US,D,20150406,000000,1.355,1.365,1.355,1.355,3800,0
+TRT.US,D,20150407,000000,1.365,1.375,1.36,1.375,1484,0
+TRT.US,D,20150408,000000,1.36,1.375,1.36,1.375,7200,0
+TRT.US,D,20150409,000000,1.36,1.36,1.36,1.36,600,0
+TRT.US,D,20150410,000000,1.375,1.405,1.36,1.405,87400,0
+TRT.US,D,20150413,000000,1.405,1.59,1.375,1.575,126000,0
+TRT.US,D,20150414,000000,1.605,1.625,1.425,1.505,88800,0
+TRT.US,D,20150415,000000,1.45,1.54,1.45,1.515,41214,0
+TRT.US,D,20150416,000000,1.57,1.57,1.51,1.57,5280,0
+TRT.US,D,20150417,000000,1.485,1.555,1.475,1.515,22400,0
+TRT.US,D,20150420,000000,1.485,1.525,1.485,1.525,6748,0
+TRT.US,D,20150421,000000,1.465,1.47,1.375,1.385,38410,0
+TRT.US,D,20150422,000000,1.385,1.405,1.3,1.325,145574,0
+TRT.US,D,20150423,000000,1.36,1.52,1.315,1.5,155600,0
+TRT.US,D,20150424,000000,1.535,1.735,1.405,1.41,361394,0
+TRT.US,D,20150427,000000,1.42,1.49,1.4,1.44,38600,0
+TRT.US,D,20150428,000000,1.44,1.445,1.32,1.415,178784,0
+TRT.US,D,20150429,000000,1.4,1.415,1.37,1.395,38800,0
+TRT.US,D,20150430,000000,1.4,1.46,1.385,1.405,37000,0
+TRT.US,D,20150501,000000,1.38,1.42,1.335,1.41,63000,0
+TRT.US,D,20150504,000000,1.415,1.7,1.355,1.56,173600,0
+TRT.US,D,20150505,000000,1.525,1.65,1.375,1.46,187200,0
+TRT.US,D,20150506,000000,1.43,1.43,1.38,1.405,44424,0
+TRT.US,D,20150507,000000,1.375,1.395,1.3,1.36,53208,0
+TRT.US,D,20150508,000000,1.355,1.45,1.35,1.415,16600,0
+TRT.US,D,20150511,000000,1.36,1.415,1.35,1.355,11600,0
+TRT.US,D,20150512,000000,1.335,1.395,1.335,1.38,4032,0
+TRT.US,D,20150513,000000,1.5,1.595,1.47,1.595,54026,0
+TRT.US,D,20150514,000000,1.725,1.725,1.405,1.55,22600,0
+TRT.US,D,20150515,000000,1.615,1.615,1.515,1.57,10726,0
+TRT.US,D,20150518,000000,1.555,1.59,1.525,1.59,6800,0
+TRT.US,D,20150519,000000,1.575,1.625,1.575,1.585,29202,0
+TRT.US,D,20150520,000000,1.62,1.625,1.505,1.505,14874,0
+TRT.US,D,20150521,000000,1.51,1.51,1.46,1.5,3800,0
+TRT.US,D,20150522,000000,1.565,1.605,1.545,1.545,29600,0
+TRT.US,D,20150526,000000,1.585,1.6,1.57,1.59,16738,0
+TRT.US,D,20150527,000000,1.605,1.605,1.555,1.555,7400,0
+TRT.US,D,20150528,000000,1.585,1.6,1.585,1.6,780,0
+TRT.US,D,20150529,000000,1.585,1.585,1.585,1.585,400,0
+TRT.US,D,20150601,000000,1.595,1.595,1.595,1.595,1002,0
+TRT.US,D,20150602,000000,1.55,1.68,1.55,1.62,13282,0
+TRT.US,D,20150603,000000,1.63,1.655,1.615,1.65,2800,0
+TRT.US,D,20150604,000000,1.57,1.585,1.525,1.555,8400,0
+TRT.US,D,20150605,000000,1.535,1.595,1.53,1.595,8000,0
+TRT.US,D,20150608,000000,1.515,1.575,1.51,1.56,4400,0
+TRT.US,D,20150609,000000,1.635,1.65,1.635,1.65,844,0
+TRT.US,D,20150610,000000,1.58,1.655,1.5,1.57,14944,0
+TRT.US,D,20150611,000000,1.51,1.525,1.51,1.51,2276,0
+TRT.US,D,20150612,000000,1.56,1.56,1.56,1.56,200,0
+TRT.US,D,20150615,000000,1.56,1.56,1.56,1.56,200,0
+TRT.US,D,20150616,000000,1.58,1.58,1.51,1.51,600,0
+TRT.US,D,20150617,000000,1.51,1.51,1.485,1.5,1600,0
+TRT.US,D,20150618,000000,1.52,1.52,1.52,1.52,1000,0
+TRT.US,D,20150619,000000,1.525,1.59,1.525,1.585,5600,0
+TRT.US,D,20150622,000000,1.51,1.525,1.5,1.51,17600,0
+TRT.US,D,20150623,000000,1.525,1.6,1.525,1.585,7450,0
+TRT.US,D,20150624,000000,1.585,1.585,1.585,1.585,200,0
+TRT.US,D,20150625,000000,1.585,1.585,1.585,1.585,200,0
+TRT.US,D,20150626,000000,1.585,1.585,1.585,1.585,200,0
+TRT.US,D,20150629,000000,1.585,1.585,1.585,1.585,600,0
+TRT.US,D,20150630,000000,1.585,1.59,1.53,1.53,1358,0
+TRT.US,D,20150701,000000,1.575,1.575,1.575,1.575,1800,0
+TRT.US,D,20150702,000000,1.56,1.56,1.545,1.55,3800,0
+TRT.US,D,20150706,000000,1.585,1.6,1.56,1.6,3600,0
+TRT.US,D,20150707,000000,1.58,1.58,1.545,1.565,7000,0
+TRT.US,D,20150708,000000,1.565,1.565,1.545,1.545,1400,0
+TRT.US,D,20150709,000000,1.545,1.62,1.545,1.56,1200,0
+TRT.US,D,20150710,000000,1.59,1.59,1.59,1.59,200,0
+TRT.US,D,20150713,000000,1.56,1.57,1.545,1.545,4800,0
+TRT.US,D,20150714,000000,1.6,1.6,1.6,1.6,200,0
+TRT.US,D,20150715,000000,1.545,1.545,1.545,1.545,800,0
+TRT.US,D,20150716,000000,1.545,1.545,1.545,1.545,1000,0
+TRT.US,D,20150717,000000,1.545,1.545,1.545,1.545,3400,0
+TRT.US,D,20150720,000000,1.545,1.545,1.5,1.5,4600,0
+TRT.US,D,20150721,000000,1.5,1.5,1.5,1.5,200,0
+TRT.US,D,20150723,000000,1.505,1.51,1.5,1.51,2400,0
+TRT.US,D,20150724,000000,1.51,1.51,1.51,1.51,200,0
+TRT.US,D,20150727,000000,1.495,1.495,1.495,1.495,3000,0
+TRT.US,D,20150728,000000,1.5,1.5,1.495,1.495,1400,0
+TRT.US,D,20150729,000000,1.52,1.52,1.52,1.52,200,0
+TRT.US,D,20150730,000000,1.495,1.52,1.485,1.485,6600,0
+TRT.US,D,20150731,000000,1.485,1.485,1.485,1.485,2000,0
+TRT.US,D,20150803,000000,1.485,1.51,1.485,1.49,1050,0
+TRT.US,D,20150804,000000,1.49,1.49,1.49,1.49,400,0
+TRT.US,D,20150805,000000,1.485,1.485,1.485,1.485,3600,0
+TRT.US,D,20150806,000000,1.485,1.485,1.485,1.485,2,0
+TRT.US,D,20150807,000000,1.455,1.455,1.445,1.455,2000,0
+TRT.US,D,20150810,000000,1.455,1.455,1.455,1.455,200,0
+TRT.US,D,20150811,000000,1.455,1.455,1.455,1.455,400,0
+TRT.US,D,20150812,000000,1.445,1.445,1.445,1.445,800,0
+TRT.US,D,20150813,000000,1.25,1.36,1.25,1.335,18800,0
+TRT.US,D,20150814,000000,1.37,1.37,1.33,1.37,3600,0
+TRT.US,D,20150817,000000,1.34,1.35,1.3,1.35,7800,0
+TRT.US,D,20150818,000000,1.345,1.345,1.345,1.345,2200,0
+TRT.US,D,20150819,000000,1.305,1.31,1.305,1.305,2400,0
+TRT.US,D,20150820,000000,1.255,1.255,1.23,1.25,4600,0
+TRT.US,D,20150821,000000,1.25,1.25,1.25,1.25,200,0
+TRT.US,D,20150824,000000,1.16,1.23,1.045,1.23,2512,0
+TRT.US,D,20150825,000000,1.235,1.235,1.235,1.235,200,0
+TRT.US,D,20150827,000000,1.255,1.26,1.255,1.26,1000,0
+TRT.US,D,20150828,000000,1.26,1.26,1.26,1.26,400,0
+TRT.US,D,20150831,000000,1.325,1.34,1.245,1.245,2200,0
+TRT.US,D,20150901,000000,1.21,1.21,1.21,1.21,600,0
+TRT.US,D,20150902,000000,1.19,1.19,1.19,1.19,200,0
+TRT.US,D,20150903,000000,1.175,1.215,1.175,1.19,1400,0
+TRT.US,D,20150904,000000,1.19,1.21,1.19,1.21,1400,0
+TRT.US,D,20150908,000000,1.195,1.245,1.175,1.175,19400,0
+TRT.US,D,20150909,000000,1.175,1.185,1.165,1.18,8400,0
+TRT.US,D,20150910,000000,1.18,1.205,1.165,1.175,4622,0
+TRT.US,D,20150911,000000,1.145,1.21,1.145,1.155,2200,0
+TRT.US,D,20150914,000000,1.145,1.16,1.145,1.16,2600,0
+TRT.US,D,20150915,000000,1.15,1.185,1.13,1.13,2200,0
+TRT.US,D,20150916,000000,1.155,1.165,1.14,1.165,2600,0
+TRT.US,D,20150917,000000,1.165,1.35,1.14,1.315,11462,0
+TRT.US,D,20150918,000000,1.305,1.35,1.25,1.275,34200,0
+TRT.US,D,20150921,000000,1.19,1.255,1.135,1.25,7400,0
+TRT.US,D,20150922,000000,1.3,1.3,1.3,1.3,200,0
+TRT.US,D,20150923,000000,1.275,1.275,1.13,1.145,16764,0
+TRT.US,D,20150924,000000,1.15,1.17,1.14,1.145,10212,0
+TRT.US,D,20150925,000000,1.215,1.225,1.2,1.205,14400,0
+TRT.US,D,20150928,000000,1.225,1.31,1.175,1.175,23214,0
+TRT.US,D,20150929,000000,1.225,1.265,1.21,1.265,15200,0
+TRT.US,D,20150930,000000,1.31,1.31,1.225,1.225,13400,0
+TRT.US,D,20151001,000000,1.25,1.295,1.25,1.295,400,0
+TRT.US,D,20151002,000000,1.225,1.32,1.225,1.26,4200,0
+TRT.US,D,20151005,000000,1.36,1.36,1.305,1.345,8944,0
+TRT.US,D,20151006,000000,1.325,1.415,1.275,1.275,13800,0
+TRT.US,D,20151007,000000,1.28,1.29,1.265,1.265,9794,0
+TRT.US,D,20151008,000000,1.325,1.325,1.325,1.325,200,0
+TRT.US,D,20151009,000000,1.24,1.325,1.24,1.325,600,0
+TRT.US,D,20151012,000000,1.25,1.325,1.215,1.215,7866,0
+TRT.US,D,20151013,000000,1.215,1.215,1.215,1.215,200,0
+TRT.US,D,20151014,000000,1.255,1.255,1.255,1.255,800,0
+TRT.US,D,20151015,000000,1.24,1.24,1.24,1.24,200,0
+TRT.US,D,20151016,000000,1.24,1.24,1.24,1.24,200,0
+TRT.US,D,20151019,000000,1.3,1.3,1.275,1.275,950,0
+TRT.US,D,20151020,000000,1.265,1.265,1.265,1.265,200,0
+TRT.US,D,20151021,000000,1.31,1.31,1.21,1.21,18800,0
+TRT.US,D,20151022,000000,1.215,1.24,1.215,1.24,1800,0
+TRT.US,D,20151023,000000,1.245,1.25,1.215,1.215,5000,0
+TRT.US,D,20151026,000000,1.215,1.215,1.215,1.215,200,0
+TRT.US,D,20151027,000000,1.215,1.215,1.21,1.215,1400,0
+TRT.US,D,20151028,000000,1.235,1.25,1.235,1.24,1000,0
+TRT.US,D,20151029,000000,1.24,1.24,1.24,1.24,200,0
+TRT.US,D,20151030,000000,1.225,1.225,1.22,1.22,2400,0
+TRT.US,D,20151102,000000,1.24,1.3,1.225,1.3,26002,0
+TRT.US,D,20151103,000000,1.315,1.335,1.26,1.275,18074,0
+TRT.US,D,20151104,000000,1.26,1.275,1.26,1.265,7500,0
+TRT.US,D,20151105,000000,1.28,1.28,1.28,1.28,200,0
+TRT.US,D,20151106,000000,1.29,1.29,1.265,1.265,1800,0
+TRT.US,D,20151110,000000,1.3,1.3,1.3,1.3,1000,0
+TRT.US,D,20151111,000000,1.3,1.3,1.3,1.3,3000,0
+TRT.US,D,20151112,000000,1.295,1.295,1.28,1.295,800,0
+TRT.US,D,20151113,000000,1.26,1.26,1.26,1.26,6000,0
+TRT.US,D,20151116,000000,1.3,1.31,1.28,1.305,4400,0
+TRT.US,D,20151117,000000,1.325,1.405,1.325,1.4,11400,0
+TRT.US,D,20151118,000000,1.44,1.45,1.415,1.42,3400,0
+TRT.US,D,20151120,000000,1.4,1.405,1.325,1.325,12000,0
+TRT.US,D,20151123,000000,1.375,1.375,1.375,1.375,400,0
+TRT.US,D,20151127,000000,1.375,1.375,1.375,1.375,200,0
+TRT.US,D,20151130,000000,1.4,1.405,1.4,1.405,1800,0
+TRT.US,D,20151201,000000,1.405,1.405,1.375,1.375,9946,0
+TRT.US,D,20151202,000000,1.405,1.5,1.385,1.46,7746,0
+TRT.US,D,20151203,000000,1.375,1.485,1.375,1.435,4032,0
+TRT.US,D,20151204,000000,1.49,1.49,1.45,1.45,800,0
+TRT.US,D,20151207,000000,1.35,1.35,1.35,1.35,2600,0
+TRT.US,D,20151208,000000,1.43,1.44,1.43,1.43,1254,0
+TRT.US,D,20151209,000000,1.425,1.425,1.36,1.36,1200,0
+TRT.US,D,20151210,000000,1.415,1.45,1.415,1.45,800,0
+TRT.US,D,20151211,000000,1.4,1.4,1.4,1.4,400,0
+TRT.US,D,20151214,000000,1.425,1.425,1.42,1.42,2196,0
+TRT.US,D,20151215,000000,1.425,1.445,1.425,1.44,5200,0
+TRT.US,D,20151216,000000,1.435,1.625,1.435,1.625,52400,0
+TRT.US,D,20151217,000000,1.6,1.6,1.53,1.53,10200,0
+TRT.US,D,20151218,000000,1.61,1.61,1.535,1.535,1800,0
+TRT.US,D,20151221,000000,1.605,1.615,1.56,1.615,21800,0
+TRT.US,D,20151222,000000,1.62,1.62,1.59,1.6,4202,0
+TRT.US,D,20151223,000000,1.595,1.6,1.58,1.6,2400,0
+TRT.US,D,20151224,000000,1.58,1.6,1.58,1.6,1816,0
+TRT.US,D,20151228,000000,1.58,1.6,1.51,1.51,15548,0
+TRT.US,D,20151229,000000,1.53505,1.595,1.485,1.57995,14452,0
+TRT.US,D,20151230,000000,1.57495,1.57495,1.375,1.42,83576,0
+TRT.US,D,20151231,000000,1.385,1.46,1.385,1.395,19642,0
+TRT.US,D,20160104,000000,1.375,1.46,1.375,1.45,19436,0
+TRT.US,D,20160105,000000,1.46495,1.47,1.4,1.425,6294,0
+TRT.US,D,20160106,000000,1.45995,1.45995,1.395,1.44,1610,0
+TRT.US,D,20160107,000000,1.37505,1.38,1.315,1.325,21490,0
+TRT.US,D,20160108,000000,1.325,1.37,1.297,1.30005,6102,0
+TRT.US,D,20160111,000000,1.3745,1.375,1.35,1.35,11756,0
+TRT.US,D,20160112,000000,1.35,1.37,1.35,1.37,1800,0
+TRT.US,D,20160113,000000,1.35,1.37,1.27,1.2748,28292,0
+TRT.US,D,20160114,000000,1.3,1.32185,1.27,1.30995,17840,0
+TRT.US,D,20160115,000000,1.315,1.315,1.315,1.315,762,0
+TRT.US,D,20160119,000000,1.3,1.325,1.3,1.3,5200,0
+TRT.US,D,20160120,000000,1.29805,1.31,1.27,1.27005,8810,0
+TRT.US,D,20160121,000000,1.315,1.325,1.315,1.32,1932,0
+TRT.US,D,20160122,000000,1.37,1.37,1.35,1.36,2400,0
+TRT.US,D,20160125,000000,1.3336,1.3336,1.325,1.32505,3826,0
+TRT.US,D,20160127,000000,1.27505,1.27505,1.27505,1.27505,214,0
+TRT.US,D,20160129,000000,1.275,1.275,1.275,1.275,348,0
+TRT.US,D,20160201,000000,1.27,1.2841,1.27,1.27005,14518,0
+TRT.US,D,20160202,000000,1.25045,1.25045,1.25045,1.25045,698,0
+TRT.US,D,20160203,000000,1.25,1.285,1.25,1.285,3450,0
+TRT.US,D,20160204,000000,1.295,1.3,1.295,1.3,794,0
+TRT.US,D,20160205,000000,1.29315,1.29315,1.29315,1.29315,668,0
+TRT.US,D,20160208,000000,1.25,1.265,1.25,1.265,5330,0
+TRT.US,D,20160209,000000,1.205,1.255,1.205,1.25,5840,0
+TRT.US,D,20160210,000000,1.25,1.34,1.2,1.2,80206,0
+TRT.US,D,20160211,000000,1.2077,1.2077,1.2,1.2,4406,0
+TRT.US,D,20160212,000000,1.22,1.225,1.22,1.225,800,0
+TRT.US,D,20160216,000000,1.2,1.2,1.2,1.2,322,0
+TRT.US,D,20160217,000000,1.2,1.245,1.2,1.245,10328,0
+TRT.US,D,20160219,000000,1.245,1.25,1.245,1.25,2520,0
+TRT.US,D,20160222,000000,1.215,1.24995,1.215,1.225,1748,0
+TRT.US,D,20160223,000000,1.225,1.35,1.225,1.35,41102,0
+TRT.US,D,20160224,000000,1.34995,1.35,1.28,1.35,18280,0
+TRT.US,D,20160225,000000,1.35,1.38,1.35,1.38,9818,0
+TRT.US,D,20160226,000000,1.38,1.38,1.375,1.3755,10822,0
+TRT.US,D,20160229,000000,1.38,1.54,1.37795,1.495,22396,0
+TRT.US,D,20160301,000000,1.54,1.57,1.45005,1.45005,9340,0
+TRT.US,D,20160302,000000,1.495,1.53995,1.425,1.42505,12962,0
+TRT.US,D,20160303,000000,1.535,1.535,1.535,1.535,500,0
+TRT.US,D,20160304,000000,1.535,1.565,1.464,1.464,5534,0
+TRT.US,D,20160307,000000,1.405,1.482,1.405,1.425,19568,0
+TRT.US,D,20160308,000000,1.48,1.48,1.48,1.48,294,0
+TRT.US,D,20160309,000000,1.485,1.485,1.485,1.485,240,0
+TRT.US,D,20160310,000000,1.49005,1.61495,1.49005,1.585,34270,0
+TRT.US,D,20160311,000000,1.56005,1.6,1.56005,1.6,1208,0
+TRT.US,D,20160314,000000,1.5903,1.5903,1.5704,1.5704,574,0
+TRT.US,D,20160315,000000,1.56,1.564,1.525,1.55995,13502,0
+TRT.US,D,20160316,000000,1.58495,1.615,1.545,1.615,1642,0
+TRT.US,D,20160317,000000,1.56,1.5645,1.56,1.5645,2028,0
+TRT.US,D,20160318,000000,1.6995,1.6995,1.6,1.61,5848,0
+TRT.US,D,20160321,000000,1.67,1.67,1.625,1.63,1360,0
+TRT.US,D,20160322,000000,1.65,1.65,1.6,1.6,3818,0
+TRT.US,D,20160324,000000,1.66005,1.69,1.66005,1.67,952,0
+TRT.US,D,20160328,000000,1.63125,1.63125,1.60085,1.60085,5272,0
+TRT.US,D,20160329,000000,1.62,1.655,1.617,1.655,1810,0
+TRT.US,D,20160330,000000,1.62885,1.62885,1.62885,1.62885,258,0
+TRT.US,D,20160331,000000,1.6,1.65,1.6,1.6,13600,0
+TRT.US,D,20160401,000000,1.605,1.605,1.605,1.605,2112,0
+TRT.US,D,20160404,000000,1.72,1.72,1.6,1.6,27682,0
+TRT.US,D,20160405,000000,1.5908,1.635,1.59005,1.595,2284,0
+TRT.US,D,20160406,000000,1.595,1.595,1.59,1.59,892,0
+TRT.US,D,20160407,000000,1.59,1.59,1.59,1.59,400,0
+TRT.US,D,20160411,000000,1.56,1.58,1.56,1.57995,14078,0
+TRT.US,D,20160412,000000,1.595,1.66965,1.59,1.65,6408,0
+TRT.US,D,20160413,000000,1.71,1.735,1.645,1.68995,22740,0
+TRT.US,D,20160414,000000,1.725,1.725,1.655,1.69,1312,0
+TRT.US,D,20160415,000000,1.69395,1.725,1.69395,1.725,776,0
+TRT.US,D,20160418,000000,1.635,1.6959,1.635,1.6959,3204,0
+TRT.US,D,20160419,000000,1.6633,1.6633,1.625,1.629,8010,0
+TRT.US,D,20160420,000000,1.65,1.67,1.65,1.67,1800,0
+TRT.US,D,20160421,000000,1.702,1.702,1.635,1.6635,2984,0
+TRT.US,D,20160422,000000,1.6,1.6186,1.6,1.6186,1598,0
+TRT.US,D,20160425,000000,1.6,1.655,1.6,1.65,2194,0
+TRT.US,D,20160426,000000,1.6241,1.6415,1.60005,1.6415,1060,0
+TRT.US,D,20160427,000000,1.605,1.605,1.605,1.605,200,0
+TRT.US,D,20160502,000000,1.72,1.72,1.65,1.685,3898,0
+TRT.US,D,20160503,000000,1.685,1.69,1.65,1.69,9158,0
+TRT.US,D,20160504,000000,1.69735,1.7,1.6827,1.6827,4624,0
+TRT.US,D,20160505,000000,1.65005,1.65005,1.65005,1.65005,2000,0
+TRT.US,D,20160506,000000,1.65005,1.655,1.6001,1.6001,12946,0
+TRT.US,D,20160509,000000,1.6,1.66515,1.6,1.66515,830,0
+TRT.US,D,20160510,000000,1.66,1.69,1.65385,1.6851,5862,0
+TRT.US,D,20160511,000000,1.68255,1.685,1.6725,1.685,640,0
+TRT.US,D,20160512,000000,1.685,1.685,1.64,1.685,3292,0
+TRT.US,D,20160516,000000,1.652,1.652,1.652,1.652,400,0
+TRT.US,D,20160517,000000,1.6517,1.6517,1.62,1.62,664,0
+TRT.US,D,20160518,000000,1.642,1.6717,1.5,1.5,34580,0
+TRT.US,D,20160519,000000,1.59,1.59,1.59,1.59,300,0
+TRT.US,D,20160523,000000,1.52005,1.52005,1.52005,1.52005,696,0
+TRT.US,D,20160524,000000,1.59,1.59,1.54,1.57505,5982,0
+TRT.US,D,20160525,000000,1.575,1.6302,1.575,1.59,20014,0
+TRT.US,D,20160526,000000,1.645,1.6966,1.57505,1.645,8718,0
+TRT.US,D,20160527,000000,1.7,1.7,1.65,1.69505,20212,0
+TRT.US,D,20160531,000000,1.7,1.735,1.695,1.695,15342,0
+TRT.US,D,20160601,000000,1.6911,1.985,1.69,1.9509,74254,0
+TRT.US,D,20160602,000000,1.99,1.99,1.89,1.96,22608,0
+TRT.US,D,20160603,000000,1.945,2,1.925,1.95755,39134,0
+TRT.US,D,20160606,000000,2.045,2.045,1.945,1.995,7148,0
+TRT.US,D,20160607,000000,1.91,1.995,1.9,1.985,2892,0
+TRT.US,D,20160608,000000,1.969,1.969,1.90005,1.9371,2082,0
+TRT.US,D,20160609,000000,1.875,1.99995,1.875,1.99995,12166,0
+TRT.US,D,20160610,000000,1.985,1.985,1.985,1.985,200,0
+TRT.US,D,20160613,000000,1.98505,2.05,1.9848,2,12462,0
+TRT.US,D,20160614,000000,1.925,1.95,1.9,1.92495,3884,0
+TRT.US,D,20160615,000000,1.8,1.92,1.8,1.87005,6336,0
+TRT.US,D,20160617,000000,1.8,1.99935,1.75005,1.995,20986,0
+TRT.US,D,20160620,000000,2,2,1.96,1.995,26480,0
+TRT.US,D,20160621,000000,2,2.05,1.98505,1.98505,29972,0
+TRT.US,D,20160622,000000,2.045,2.045,1.895,1.96,24530,0
+TRT.US,D,20160623,000000,1.97,1.995,1.95,1.95,5756,0
+TRT.US,D,20160624,000000,1.895,1.93,1.865,1.865,4308,0
+TRT.US,D,20160627,000000,1.825,1.92,1.815,1.82995,11136,0
+TRT.US,D,20160628,000000,1.825,1.85,1.75,1.8,21844,0
+TRT.US,D,20160629,000000,1.865,1.865,1.775,1.84,4628,0
+TRT.US,D,20160630,000000,1.77505,1.85,1.77505,1.79,4078,0
+TRT.US,D,20160701,000000,1.76,1.77,1.665,1.665,20004,0
+TRT.US,D,20160705,000000,1.725,1.755,1.66,1.66,32136,0
+TRT.US,D,20160706,000000,1.6845,1.69,1.52,1.55,26178,0
+TRT.US,D,20160707,000000,1.5523,1.5523,1.485,1.50005,12904,0
+TRT.US,D,20160708,000000,1.536,1.53995,1.3,1.43,62762,0
+TRT.US,D,20160711,000000,1.375,1.57,1.375,1.56995,17924,0
+TRT.US,D,20160712,000000,1.61615,1.645,1.61615,1.645,4308,0
+TRT.US,D,20160713,000000,1.645,1.645,1.645,1.645,1448,0
+TRT.US,D,20160714,000000,1.635,1.635,1.56,1.58995,2044,0
+TRT.US,D,20160715,000000,1.565,1.62,1.5575,1.585,3436,0
+TRT.US,D,20160719,000000,1.55,1.585,1.55,1.5684,4102,0
+TRT.US,D,20160720,000000,1.57,1.575,1.57,1.575,558,0
+TRT.US,D,20160721,000000,1.57505,1.69495,1.575,1.575,5956,0
+TRT.US,D,20160722,000000,1.63005,1.6725,1.605,1.605,1800,0
+TRT.US,D,20160725,000000,1.66495,1.66495,1.62,1.62,3800,0
+TRT.US,D,20160726,000000,1.64,1.75,1.636,1.749,45364,0
+TRT.US,D,20160727,000000,1.74625,1.74625,1.7,1.7,4446,0
+TRT.US,D,20160728,000000,1.73465,1.745,1.73465,1.745,606,0
+TRT.US,D,20160729,000000,1.765,1.765,1.74795,1.74795,4072,0
+TRT.US,D,20160801,000000,1.75,1.75,1.725,1.74,5410,0
+TRT.US,D,20160802,000000,1.745,1.745,1.74125,1.74125,1362,0
+TRT.US,D,20160803,000000,1.7455,1.7455,1.73505,1.7455,4338,0
+TRT.US,D,20160804,000000,1.75,1.75,1.7298,1.745,2546,0
+TRT.US,D,20160805,000000,1.745,1.745,1.733,1.7425,6200,0
+TRT.US,D,20160809,000000,1.70005,1.74,1.70005,1.735,7734,0
+TRT.US,D,20160811,000000,1.7,1.735,1.7,1.735,5534,0
+TRT.US,D,20160812,000000,1.7324,1.7434,1.7324,1.74,3400,0
+TRT.US,D,20160815,000000,1.71,1.71,1.7,1.7,5562,0
+TRT.US,D,20160818,000000,1.67575,1.7,1.6507,1.7,3240,0
+TRT.US,D,20160819,000000,1.6698,1.675,1.6566,1.675,9172,0
+TRT.US,D,20160822,000000,1.671,1.7,1.6285,1.7,15064,0
+TRT.US,D,20160823,000000,1.6805,1.745,1.675,1.745,15400,0
+TRT.US,D,20160825,000000,1.745,1.745,1.73,1.7375,11636,0
+TRT.US,D,20160826,000000,1.74255,1.745,1.7,1.735,13224,0
+TRT.US,D,20160829,000000,1.75,1.985,1.74985,1.95,87552,0
+TRT.US,D,20160830,000000,1.95,1.95005,1.9,1.9,25982,0
+TRT.US,D,20160831,000000,1.8805,1.975,1.88,1.945,9050,0
+TRT.US,D,20160901,000000,1.945,1.968,1.89185,1.95505,6330,0
+TRT.US,D,20160902,000000,1.9,1.92,1.825,1.9,22534,0
+TRT.US,D,20160906,000000,1.87,1.9222,1.82,1.92,15850,0
+TRT.US,D,20160907,000000,1.925,1.99,1.87505,1.95,15118,0
+TRT.US,D,20160908,000000,1.94,1.985,1.91,1.9845,34022,0
+TRT.US,D,20160909,000000,1.97,2.095,1.8675,1.88915,134118,0
+TRT.US,D,20160912,000000,1.885,1.89995,1.8,1.85,32150,0
+TRT.US,D,20160913,000000,1.8468,1.885,1.825,1.845,12578,0
+TRT.US,D,20160914,000000,1.835,1.84975,1.775,1.845,58126,0
+TRT.US,D,20160915,000000,1.84,1.84,1.80005,1.835,1138,0
+TRT.US,D,20160916,000000,1.81,1.9,1.705,1.9,46200,0
+TRT.US,D,20160919,000000,1.935,1.935,1.75,1.9,30166,0
+TRT.US,D,20160920,000000,1.85,1.985,1.85,1.965,23178,0
+TRT.US,D,20160921,000000,1.96,1.965,1.885,1.935,3462,0
+TRT.US,D,20160922,000000,1.91,1.975,1.865,1.885,46520,0
+TRT.US,D,20160923,000000,1.905,1.925,1.79,1.795,47192,0
+TRT.US,D,20160926,000000,1.81,1.845,1.75,1.785,28530,0
+TRT.US,D,20160927,000000,1.79,1.84,1.725,1.79485,42410,0
+TRT.US,D,20160928,000000,1.85,1.895,1.79,1.79,23864,0
+TRT.US,D,20160929,000000,1.875,1.875,1.74995,1.75,2216,0
+TRT.US,D,20160930,000000,1.785,1.8,1.75,1.8,8710,0
+TRT.US,D,20161003,000000,1.775,1.81,1.735,1.77505,23212,0
+TRT.US,D,20161004,000000,1.755,1.755,1.637,1.72,13494,0
+TRT.US,D,20161005,000000,1.745,1.77,1.74,1.76495,11126,0
+TRT.US,D,20161006,000000,1.775,1.81,1.775,1.79995,15070,0
+TRT.US,D,20161007,000000,1.81,1.815,1.8025,1.815,2964,0
+TRT.US,D,20161010,000000,1.775,1.81,1.755,1.765,19996,0
+TRT.US,D,20161011,000000,1.75,1.75,1.7296,1.73,2744,0
+TRT.US,D,20161012,000000,1.735,1.77,1.735,1.77,6070,0
+TRT.US,D,20161013,000000,1.76,1.76,1.76,1.76,1124,0
+TRT.US,D,20161014,000000,1.715,1.715,1.705,1.705,3488,0
+TRT.US,D,20161017,000000,1.7,1.70695,1.69,1.705,12648,0
+TRT.US,D,20161018,000000,1.65505,1.69995,1.65505,1.69995,2764,0
+TRT.US,D,20161019,000000,1.66,1.66955,1.66,1.66955,1608,0
+TRT.US,D,20161020,000000,1.63315,1.705,1.63315,1.7,3340,0
+TRT.US,D,20161021,000000,1.672,1.672,1.672,1.672,10186,0
+TRT.US,D,20161025,000000,1.62505,1.63815,1.62505,1.63,1604,0
+TRT.US,D,20161026,000000,1.575,1.675,1.575,1.6163,8824,0
+TRT.US,D,20161027,000000,1.63765,1.63765,1.57505,1.58465,2294,0
+TRT.US,D,20161028,000000,1.5551,1.63,1.5551,1.56235,16172,0
+TRT.US,D,20161031,000000,1.595,1.63,1.55,1.63,6380,0
+TRT.US,D,20161101,000000,1.635,1.635,1.58005,1.6072,3400,0
+TRT.US,D,20161102,000000,1.58,1.60995,1.58,1.5883,2818,0
+TRT.US,D,20161103,000000,1.585,1.6,1.575,1.6,5252,0
+TRT.US,D,20161104,000000,1.55505,1.59555,1.55505,1.59555,1352,0
+TRT.US,D,20161107,000000,1.585,1.585,1.55,1.56,10474,0
+TRT.US,D,20161109,000000,1.45,1.5954,1.375,1.525,11160,0
+TRT.US,D,20161110,000000,1.575,1.63995,1.575,1.63,2006,0
+TRT.US,D,20161111,000000,1.5776,1.6145,1.54,1.60965,3200,0
+TRT.US,D,20161114,000000,1.625,1.6499,1.62495,1.63,15262,0
+TRT.US,D,20161115,000000,1.675,1.675,1.6053,1.63,12894,0
+TRT.US,D,20161116,000000,1.6288,1.6288,1.62,1.62,3290,0
+TRT.US,D,20161117,000000,1.62465,1.6295,1.62,1.62,9600,0
+TRT.US,D,20161118,000000,1.6224,1.625,1.62,1.62,13250,0
+TRT.US,D,20161121,000000,1.62,1.775,1.61725,1.685,50174,0
+TRT.US,D,20161122,000000,1.8,1.8,1.65,1.6996,4044,0
+TRT.US,D,20161123,000000,1.77,1.8,1.7,1.75,12230,0
+TRT.US,D,20161125,000000,1.755,1.775,1.75425,1.775,6706,0
+TRT.US,D,20161128,000000,1.7424,1.74255,1.715,1.715,4492,0
+TRT.US,D,20161129,000000,1.71,1.75,1.685,1.685,1680,0
+TRT.US,D,20161130,000000,1.725,1.77,1.69,1.69,9174,0
+TRT.US,D,20161201,000000,1.77,1.77,1.71,1.77,20678,0
+TRT.US,D,20161202,000000,1.72,1.74,1.695,1.74,3468,0
+TRT.US,D,20161205,000000,1.685,1.7374,1.685,1.7374,10684,0
+TRT.US,D,20161206,000000,1.725,1.725,1.655,1.655,11946,0
+TRT.US,D,20161207,000000,1.64,1.7,1.63,1.63,10894,0
+TRT.US,D,20161208,000000,1.715,1.72,1.635,1.635,8698,0
+TRT.US,D,20161209,000000,1.635,1.67675,1.635,1.67675,5512,0
+TRT.US,D,20161212,000000,1.69,1.7307,1.675,1.675,7302,0
+TRT.US,D,20161213,000000,1.6876,1.6876,1.65005,1.68275,2194,0
+TRT.US,D,20161214,000000,1.6749,1.705,1.65005,1.665,2266,0
+TRT.US,D,20161215,000000,1.67,1.67,1.65,1.65,2020,0
+TRT.US,D,20161216,000000,1.65445,1.655,1.65,1.65,1210,0
+TRT.US,D,20161219,000000,1.65,1.67,1.65,1.65,14300,0
+TRT.US,D,20161220,000000,1.66,1.66,1.655,1.655,526,0
+TRT.US,D,20161221,000000,1.67,1.67,1.64,1.64,402,0
+TRT.US,D,20161222,000000,1.66,1.66,1.66,1.66,400,0
+TRT.US,D,20161223,000000,1.665,1.67,1.66,1.66,11426,0
+TRT.US,D,20161227,000000,1.67,1.67,1.6,1.6,25410,0
+TRT.US,D,20161228,000000,1.625,1.66615,1.625,1.665,1060,0
+TRT.US,D,20161229,000000,1.6552,1.6552,1.6552,1.6552,1808,0
+TRT.US,D,20161230,000000,1.665,1.665,1.65835,1.65835,616,0
+TRT.US,D,20170103,000000,1.675,1.675,1.65,1.65,18524,0
+TRT.US,D,20170104,000000,1.6559,1.6745,1.65,1.65,6538,0
+TRT.US,D,20170105,000000,1.655,1.67,1.64995,1.65,10828,0
+TRT.US,D,20170106,000000,1.7225,1.72495,1.65,1.6525,15434,0
+TRT.US,D,20170109,000000,1.655,1.66995,1.62505,1.62505,6724,0
+TRT.US,D,20170110,000000,1.64495,1.64495,1.63,1.63,1424,0
+TRT.US,D,20170111,000000,1.64125,1.64125,1.63875,1.63875,7450,0
+TRT.US,D,20170112,000000,1.645,1.645,1.64,1.64,646,0
+TRT.US,D,20170113,000000,1.665,1.67,1.665,1.67,2670,0
+TRT.US,D,20170117,000000,1.67,1.67,1.6672,1.6672,3486,0
+TRT.US,D,20170118,000000,1.675,1.70685,1.675,1.68445,16944,0
+TRT.US,D,20170119,000000,1.73,1.73,1.665,1.665,1200,0
+TRT.US,D,20170120,000000,1.705,1.725,1.67005,1.71525,20730,0
+TRT.US,D,20170123,000000,1.67,1.69,1.67,1.685,5440,0
+TRT.US,D,20170124,000000,1.7,1.7,1.69655,1.69655,436,0
+TRT.US,D,20170125,000000,1.69805,1.705,1.65,1.705,34202,0
+TRT.US,D,20170126,000000,1.71,1.71,1.63,1.6405,15766,0
+TRT.US,D,20170127,000000,1.65405,1.675,1.65405,1.67,2162,0
+TRT.US,D,20170130,000000,1.7,1.7,1.7,1.7,4322,0
+TRT.US,D,20170131,000000,1.725,1.725,1.65,1.65,1314,0
+TRT.US,D,20170202,000000,1.66535,1.675,1.625,1.63,7718,0
+TRT.US,D,20170203,000000,1.65,1.67,1.65,1.67,570,0
+TRT.US,D,20170206,000000,1.6619,1.6619,1.6619,1.6619,496,0
+TRT.US,D,20170207,000000,1.72,1.72,1.675,1.675,1000,0
+TRT.US,D,20170208,000000,1.74,1.74,1.7,1.7102,14884,0
+TRT.US,D,20170209,000000,1.725,1.725,1.70745,1.70745,1384,0
+TRT.US,D,20170210,000000,1.725,2,1.716,1.915,201360,0
+TRT.US,D,20170213,000000,1.945,2.24,1.89,1.8908,303124,0
+TRT.US,D,20170214,000000,2.11,2.115,1.95,2.05,58212,0
+TRT.US,D,20170215,000000,2.045,2.05,1.97615,2.0439,42250,0
+TRT.US,D,20170216,000000,2.04,2.065,1.96175,2.065,33336,0
+TRT.US,D,20170217,000000,2.0677,2.0677,1.955,1.99,17286,0
+TRT.US,D,20170221,000000,2.02705,2.045,1.97,1.975,17102,0
+TRT.US,D,20170222,000000,2.006,2.006,1.955,1.955,16254,0
+TRT.US,D,20170223,000000,1.995,1.995,1.93,1.93,6042,0
+TRT.US,D,20170224,000000,1.905,1.95,1.8626,1.95,16854,0
+TRT.US,D,20170227,000000,1.965,1.995,1.91505,1.995,39926,0
+TRT.US,D,20170228,000000,2.025,2.025,1.925,1.97,17156,0
+TRT.US,D,20170301,000000,1.96,2.04,1.95505,2.04,8174,0
+TRT.US,D,20170302,000000,1.98,1.983,1.82505,1.875,31976,0
+TRT.US,D,20170303,000000,1.87,1.925,1.825,1.925,5868,0
+TRT.US,D,20170306,000000,1.9122,1.95,1.875,1.95,8142,0
+TRT.US,D,20170307,000000,1.95,1.99635,1.95,1.982,17642,0
+TRT.US,D,20170308,000000,2.01,2.01,1.905,1.905,8264,0
+TRT.US,D,20170309,000000,1.9084,1.94,1.9,1.94,6752,0
+TRT.US,D,20170310,000000,1.99,1.99,1.99,1.99,500,0
+TRT.US,D,20170313,000000,2,2.035,1.94345,1.95,16758,0
+TRT.US,D,20170314,000000,1.91,1.99,1.91,1.99,2990,0
+TRT.US,D,20170315,000000,1.995,1.995,1.91695,1.925,17788,0
+TRT.US,D,20170316,000000,2,2.025,2,2.0097,12908,0
+TRT.US,D,20170317,000000,2.015,2.045,2.015,2.03595,4602,0
+TRT.US,D,20170320,000000,2.07,2.125,2.07,2.075,32944,0
+TRT.US,D,20170321,000000,2.115,2.125,2.08865,2.12,41826,0
+TRT.US,D,20170322,000000,2.1019,2.125,2.08675,2.12,2216,0
+TRT.US,D,20170323,000000,2.14,2.14,2.05,2.06,17354,0
+TRT.US,D,20170324,000000,2.065,2.095,2.0605,2.06505,4390,0
+TRT.US,D,20170327,000000,2.07,2.07,2.04,2.07,26124,0
+TRT.US,D,20170328,000000,2.07,2.07,2.05535,2.05535,7118,0
+TRT.US,D,20170329,000000,2.08495,2.095,2.05,2.05,17960,0
+TRT.US,D,20170330,000000,2.0431,2.07,2.0431,2.0696,2452,0
+TRT.US,D,20170331,000000,2.06805,2.07015,2.0486,2.07015,2784,0
+TRT.US,D,20170403,000000,2.095,2.10855,2.01,2.01,22654,0
+TRT.US,D,20170404,000000,2.0518,2.075,2.0291,2.06965,2418,0
+TRT.US,D,20170405,000000,2.1,2.1,2.065,2.08,1784,0
+TRT.US,D,20170406,000000,2.095,2.095,2.095,2.095,400,0
+TRT.US,D,20170407,000000,2.07,2.08325,2.07,2.07685,5962,0
+TRT.US,D,20170410,000000,2.095,2.095,2.05,2.05,5582,0
+TRT.US,D,20170411,000000,2.09,2.09,2.065,2.065,5244,0
+TRT.US,D,20170412,000000,2.0929,2.1169,2.0667,2.0667,7000,0
+TRT.US,D,20170413,000000,2.12,2.12,2.09,2.09,430,0
+TRT.US,D,20170417,000000,2.075,2.12,2.065,2.083,11664,0
+TRT.US,D,20170418,000000,2.12,2.125,2.12,2.125,6740,0
+TRT.US,D,20170419,000000,2.125,2.15,2.11495,2.15,17326,0
+TRT.US,D,20170420,000000,2.17,2.17,2.13,2.14,4988,0
+TRT.US,D,20170421,000000,2.113,2.125,2.105,2.1082,5528,0
+TRT.US,D,20170424,000000,2.1099,2.125,2.1099,2.1159,7452,0
+TRT.US,D,20170425,000000,2.12285,2.125,2.12285,2.125,3524,0
+TRT.US,D,20170426,000000,2.125,2.16,2.115,2.115,2514,0
+TRT.US,D,20170427,000000,2.1162,2.159,2.1,2.1046,17874,0
+TRT.US,D,20170428,000000,2.165,2.165,2.05,2.06,12878,0
+TRT.US,D,20170501,000000,2.09,2.09,2.07755,2.07755,6598,0
+TRT.US,D,20170502,000000,2.08,2.09,2.08,2.08,4564,0
+TRT.US,D,20170503,000000,2.085,2.09,2.085,2.0892,18388,0
+TRT.US,D,20170504,000000,2.09,2.09,2.075,2.085,4998,0
+TRT.US,D,20170505,000000,2.085,2.0929,2.067,2.0881,10024,0
+TRT.US,D,20170508,000000,2.0895,2.10635,2.0895,2.095,5932,0
+TRT.US,D,20170509,000000,2.115,2.115,2.075,2.095,14048,0
+TRT.US,D,20170510,000000,2.09815,2.115,2.07275,2.105,17986,0
+TRT.US,D,20170511,000000,2.25,2.5,2.185,2.3,279216,0
+TRT.US,D,20170512,000000,2.305,2.3515,2.15,2.245,73346,0
+TRT.US,D,20170515,000000,2.275,2.585,2.205,2.395,358504,0
+TRT.US,D,20170516,000000,2.4951,2.5,2.385,2.45,60930,0
+TRT.US,D,20170517,000000,2.45,2.525,2.385,2.49,75248,0
+TRT.US,D,20170518,000000,2.495,2.75,2.45,2.625,165566,0
+TRT.US,D,20170519,000000,2.725,2.725,2.6,2.65,105208,0
+TRT.US,D,20170522,000000,2.665,2.725,2.60135,2.69,88500,0
+TRT.US,D,20170523,000000,2.665,2.685,2.5,2.645,62968,0
+TRT.US,D,20170524,000000,2.65,2.655,2.5,2.605,45750,0
+TRT.US,D,20170525,000000,2.59,2.83,2.54,2.67995,160602,0
+TRT.US,D,20170526,000000,2.74,2.86995,2.715,2.795,137510,0
+TRT.US,D,20170530,000000,2.765,3.01995,2.765,2.82505,294976,0
+TRT.US,D,20170531,000000,2.8455,2.8455,2.5,2.71,151824,0
+TRT.US,D,20170601,000000,2.65,2.705,2.5,2.505,107722,0
+TRT.US,D,20170602,000000,2.5,2.63275,2.5,2.575,80174,0
+TRT.US,D,20170605,000000,2.6,2.725,2.6,2.695,135762,0
+TRT.US,D,20170606,000000,2.745,2.89,2.695,2.75815,187778,0
+TRT.US,D,20170607,000000,2.765,2.765,2.525,2.675,73468,0
+TRT.US,D,20170608,000000,2.61265,2.725,2.61,2.72,26928,0
+TRT.US,D,20170609,000000,2.725,2.745,2.60145,2.675,47066,0
+TRT.US,D,20170612,000000,2.53,2.65,2.5,2.525,74974,0
+TRT.US,D,20170613,000000,2.55,2.67,2.525,2.525,30392,0
+TRT.US,D,20170614,000000,2.5572,2.615,2.505,2.525,50268,0
+TRT.US,D,20170615,000000,2.525,2.565,2.5,2.5,20988,0
+TRT.US,D,20170616,000000,2.5,2.54,2.435,2.435,144012,0
+TRT.US,D,20170619,000000,2.425,2.425,2.325,2.405,100622,0
+TRT.US,D,20170620,000000,2.405,2.52,2.34405,2.5,37696,0
+TRT.US,D,20170621,000000,2.475,2.505,2.455,2.46205,8956,0
+TRT.US,D,20170622,000000,2.485,2.495,2.325,2.33,58698,0
+TRT.US,D,20170623,000000,2.35,2.47,2.35,2.35,86914,0
+TRT.US,D,20170626,000000,2.35,2.35375,2.255,2.315,44038,0
+TRT.US,D,20170627,000000,2.345,2.375,2.25,2.36,44972,0
+TRT.US,D,20170628,000000,2.39,2.485,2.3305,2.475,20852,0
+TRT.US,D,20170629,000000,2.495,2.498,2.395,2.395,20496,0
+TRT.US,D,20170630,000000,2.42,2.49,2.305,2.49,66396,0
+TRT.US,D,20170703,000000,2.495,2.525,2.38,2.3804,93676,0
+TRT.US,D,20170705,000000,2.415,2.46,2.26,2.4,73940,0
+TRT.US,D,20170706,000000,2.4,2.45,2.23,2.33,133874,0
+TRT.US,D,20170707,000000,2.35,2.45,2.33045,2.45,29848,0
+TRT.US,D,20170710,000000,2.45,2.45,2.305,2.355,135016,0
+TRT.US,D,20170711,000000,2.375,2.465,2.3,2.465,110480,0
+TRT.US,D,20170712,000000,2.445,2.45,2.375,2.415,123178,0
+TRT.US,D,20170713,000000,2.43,2.45,2.35965,2.44,15036,0
+TRT.US,D,20170714,000000,2.395,2.45,2.355,2.45,51316,0
+TRT.US,D,20170717,000000,2.45,2.45,2.37,2.44,66342,0
+TRT.US,D,20170718,000000,2.41,2.45,2.36,2.395,130210,0
+TRT.US,D,20170719,000000,2.37,2.45,2.36,2.36,59084,0
+TRT.US,D,20170720,000000,2.36,2.38,2.325,2.37,10124,0
+TRT.US,D,20170721,000000,2.34,2.39,2.28,2.28,29568,0
+TRT.US,D,20170724,000000,2.315,2.375,2.29,2.335,13776,0
+TRT.US,D,20170725,000000,2.36,2.475,2.145,2.475,55866,0
+TRT.US,D,20170726,000000,2.4,2.475,2.2907,2.42,125962,0
+TRT.US,D,20170727,000000,2.41595,2.42,2.33,2.335,30824,0
+TRT.US,D,20170728,000000,2.335,2.385,2.2705,2.37,8820,0
+TRT.US,D,20170731,000000,2.35,2.395,2.335,2.345,33158,0
+TRT.US,D,20170801,000000,2.4,2.41295,2.375,2.39995,8020,0
+TRT.US,D,20170802,000000,2.42,2.42,2.3805,2.395,10634,0
+TRT.US,D,20170803,000000,2.38,2.4,2.35495,2.3908,15998,0
+TRT.US,D,20170804,000000,2.415,2.415,2.33,2.365,65794,0
+TRT.US,D,20170807,000000,2.325,2.4,2.325,2.375,30694,0
+TRT.US,D,20170808,000000,2.345,2.395,2.33005,2.33005,7554,0
+TRT.US,D,20170809,000000,2.345,2.36055,2.325,2.325,12954,0
+TRT.US,D,20170810,000000,2.345,2.345,2.19,2.1938,27040,0
+TRT.US,D,20170811,000000,2.175,2.265,2.175,2.195,19252,0
+TRT.US,D,20170814,000000,2.18505,2.2329,2.125,2.2329,26168,0
+TRT.US,D,20170815,000000,2.2174,2.225,2.08,2.225,46208,0
+TRT.US,D,20170816,000000,2.22,2.22,2.2032,2.22,2298,0
+TRT.US,D,20170817,000000,2.21,2.215,2.075,2.125,50016,0
+TRT.US,D,20170818,000000,2.14,2.25,2.025,2.15,75256,0
+TRT.US,D,20170821,000000,2.215,2.215,2.17,2.175,18830,0
+TRT.US,D,20170822,000000,2.18755,2.19,2.1743,2.19,6654,0
+TRT.US,D,20170823,000000,2.205,2.21165,2.2,2.21165,1628,0
+TRT.US,D,20170824,000000,2.16,2.165,2.13,2.145,9372,0
+TRT.US,D,20170825,000000,2.1368,2.195,2.13495,2.195,10826,0
+TRT.US,D,20170828,000000,2.195,2.195,2.14,2.14,5776,0
+TRT.US,D,20170829,000000,2.1,2.14,2.025,2.1,60228,0
+TRT.US,D,20170830,000000,2.07,2.18,2.025,2.025,70672,0
+TRT.US,D,20170831,000000,2.06,2.06,2.035,2.035,15014,0
+TRT.US,D,20170901,000000,2.05005,2.055,2.05,2.05,1440,0
+TRT.US,D,20170905,000000,2.035,2.10995,2.035,2.0967,20366,0
+TRT.US,D,20170906,000000,2.1,2.12,2.095,2.11,10466,0
+TRT.US,D,20170907,000000,2.11495,2.115,2.07155,2.115,3602,0
+TRT.US,D,20170908,000000,2.10655,2.1163,2.085,2.095,15120,0
+TRT.US,D,20170911,000000,2.145,2.22,2.12,2.145,23752,0
+TRT.US,D,20170912,000000,2.15995,2.275,2.085,2.21,110866,0
+TRT.US,D,20170913,000000,2.21,2.22,2.05,2.2,86776,0
+TRT.US,D,20170914,000000,2.175,2.205,2.11,2.11635,36456,0
+TRT.US,D,20170915,000000,2.135,2.205,2.085,2.205,26586,0
+TRT.US,D,20170918,000000,2.26,2.26,2.18,2.22,38632,0
+TRT.US,D,20170919,000000,2.255,2.305,2.225,2.305,22662,0
+TRT.US,D,20170920,000000,2.35,2.5,2.35,2.465,162918,0
+TRT.US,D,20170921,000000,2.4,2.55,2.36025,2.53785,37120,0
+TRT.US,D,20170922,000000,2.445,2.54,2.445,2.54,77082,0
+TRT.US,D,20170925,000000,2.54,2.62,2.49075,2.57,49116,0
+TRT.US,D,20170926,000000,2.55,2.625,2.55,2.555,10620,0
+TRT.US,D,20170927,000000,2.60955,2.625,2.555,2.625,25518,0
+TRT.US,D,20170928,000000,2.625,2.625,2.54,2.555,16736,0
+TRT.US,D,20170929,000000,2.585,2.625,2.58405,2.62,27452,0
+TRT.US,D,20171002,000000,2.625,2.715,2.6249,2.69,30166,0
+TRT.US,D,20171003,000000,2.715,2.725,2.61,2.61,35274,0
+TRT.US,D,20171004,000000,2.645,2.65,2.525,2.555,20394,0
+TRT.US,D,20171005,000000,2.545,2.625,2.45,2.455,53006,0
+TRT.US,D,20171006,000000,2.45,2.52,2.375,2.475,31992,0
+TRT.US,D,20171009,000000,2.495,2.52,2.495,2.52,5398,0
+TRT.US,D,20171010,000000,2.52855,2.61,2.52855,2.59,42272,0
+TRT.US,D,20171011,000000,2.61,2.61,2.535,2.535,15794,0
+TRT.US,D,20171012,000000,2.6,2.65,2.535,2.535,36250,0
+TRT.US,D,20171013,000000,2.59,2.64345,2.55,2.605,10062,0
+TRT.US,D,20171016,000000,2.655,2.85,2.6403,2.805,331956,0
+TRT.US,D,20171017,000000,2.865,2.865,2.55,2.65,107342,0
+TRT.US,D,20171018,000000,2.575,2.575,2.425,2.45,71614,0
+TRT.US,D,20171019,000000,2.46,2.56,2.42985,2.54495,36928,0
+TRT.US,D,20171020,000000,2.53235,2.595,2.53235,2.595,35766,0
+TRT.US,D,20171023,000000,2.605,2.715,2.6,2.7,47702,0
+TRT.US,D,20171024,000000,2.71185,2.71185,2.575,2.625,88134,0
+TRT.US,D,20171025,000000,2.585,2.7,2.575,2.57505,68736,0
+TRT.US,D,20171026,000000,2.56895,2.575,2.555,2.575,11294,0
+TRT.US,D,20171027,000000,2.56745,2.615,2.56745,2.5705,12304,0
+TRT.US,D,20171030,000000,2.605,2.9245,2.5921,2.80495,136394,0
+TRT.US,D,20171031,000000,2.8,2.855,2.75,2.8325,50412,0
+TRT.US,D,20171101,000000,2.875,2.875,2.695,2.765,46526,0
+TRT.US,D,20171102,000000,2.8,2.86,2.71,2.86,23498,0
+TRT.US,D,20171103,000000,2.91,2.915,2.75,2.75,25784,0
+TRT.US,D,20171106,000000,2.82,2.9325,2.775,2.775,64052,0
+TRT.US,D,20171107,000000,2.81,2.815,2.655,2.77,87438,0
+TRT.US,D,20171108,000000,2.815,2.815,2.6783,2.78495,29128,0
+TRT.US,D,20171109,000000,3.05,3.285,3.025,3.2,466154,0
+TRT.US,D,20171110,000000,3.2,3.44495,3.1555,3.35,559786,0
+TRT.US,D,20171113,000000,3.4,3.605,3.375,3.595,500284,0
+TRT.US,D,20171114,000000,3.71,3.71,3.26,3.515,226054,0
+TRT.US,D,20171115,000000,3.5,3.6,3.245,3.52545,73134,0
+TRT.US,D,20171116,000000,3.505,3.675,3.345,3.675,114712,0
+TRT.US,D,20171117,000000,3.805,4,3.695,3.87,372186,0
+TRT.US,D,20171120,000000,4,4.125,3.855,4,351568,0
+TRT.US,D,20171121,000000,4.045,4.045,3.75,3.87,174142,0
+TRT.US,D,20171122,000000,3.91,4.09,3.74005,4.09,235034,0
+TRT.US,D,20171124,000000,4.125,4.125,3.97,4.09,125790,0
+TRT.US,D,20171127,000000,4.06,4.2,3.965,4.19,141538,0
+TRT.US,D,20171128,000000,4.235,4.235,4.0385,4.17,122300,0
+TRT.US,D,20171129,000000,4.205,4.205,3.81,3.9295,246436,0
+TRT.US,D,20171130,000000,3.91,3.995,3.725,3.83,236376,0
+TRT.US,D,20171201,000000,3.83,4.02,3.795,3.985,82576,0
+TRT.US,D,20171204,000000,4.11,4.11,3.755,4,154508,0
+TRT.US,D,20171205,000000,4.04,4.04,3.775,3.89,93598,0
+TRT.US,D,20171206,000000,3.7724,3.8706,3.225,3.43,283004,0
+TRT.US,D,20171207,000000,3.45,3.6,3.3755,3.6,130802,0
+TRT.US,D,20171208,000000,3.65,3.75,3.405,3.45305,152742,0
+TRT.US,D,20171211,000000,3.475,3.59,3.285,3.375,132374,0
+TRT.US,D,20171212,000000,3.4,3.54,3.4,3.515,68378,0
+TRT.US,D,20171213,000000,3.515,3.565,3.465,3.545,37412,0
+TRT.US,D,20171214,000000,3.485,3.51,3.445,3.5,28728,0
+TRT.US,D,20171215,000000,3.51,3.55,3.285,3.425,117748,0
+TRT.US,D,20171218,000000,3.425,3.47,3.25005,3.365,127428,0
+TRT.US,D,20171219,000000,3.35,3.4,3.2685,3.34,82178,0
+TRT.US,D,20171220,000000,3.35,3.42,3.31,3.41505,31800,0
+TRT.US,D,20171221,000000,3.42,3.55,3.42,3.4655,46998,0
+TRT.US,D,20171222,000000,3.465,3.555,3.395,3.475,40884,0
+TRT.US,D,20171226,000000,3.40505,3.5326,3.4,3.51,19104,0
+TRT.US,D,20171227,000000,3.505,3.555,3.35,3.47495,37100,0
+TRT.US,D,20171228,000000,3.52,3.525,3.415,3.43725,22758,0
+TRT.US,D,20171229,000000,3.4,3.52,3.4,3.505,17362,0
+TRT.US,D,20180102,000000,3.415,3.475,3.16,3.23,123878,0
+TRT.US,D,20180103,000000,3.205,3.305,3.19505,3.275,28734,0
+TRT.US,D,20180104,000000,3.31,3.31,3.165,3.18,46880,0
+TRT.US,D,20180105,000000,3.13,3.295,3.1,3.16,64366,0
+TRT.US,D,20180108,000000,3.16,3.17005,3.05,3.07,104776,0
+TRT.US,D,20180109,000000,3,3.055,2.975,3,120772,0
+TRT.US,D,20180110,000000,2.93,2.96,2.805,2.865,104902,0
+TRT.US,D,20180111,000000,2.83,2.91,2.83,2.88505,81374,0
+TRT.US,D,20180112,000000,2.825,2.915,2.825,2.87,37928,0
+TRT.US,D,20180116,000000,2.875,3.08455,2.875,3.025,92406,0
+TRT.US,D,20180117,000000,3.025,3.125,2.99945,3.125,54976,0
+TRT.US,D,20180118,000000,3.19,3.31,3.125,3.3,171278,0
+TRT.US,D,20180119,000000,3.3,3.35405,3.3,3.3,64770,0
+TRT.US,D,20180122,000000,3.275,3.3335,3.275,3.295,20036,0
+TRT.US,D,20180123,000000,3.285,3.3,3.2552,3.285,32250,0
+TRT.US,D,20180124,000000,3.32,3.32,3.1171,3.13,105216,0
+TRT.US,D,20180125,000000,3.125,3.125,3.075,3.09,22600,0
+TRT.US,D,20180126,000000,3.075,3.39,3.05,3.325,238720,0
+TRT.US,D,20180129,000000,3.355,3.4,3.175,3.175,105258,0
+TRT.US,D,20180130,000000,3.22,3.25,3.05525,3.195,95322,0
+TRT.US,D,20180131,000000,3.2,3.30495,3.2,3.255,50594,0
+TRT.US,D,20180201,000000,3.285,3.29,3.2,3.245,35928,0
+TRT.US,D,20180202,000000,3.165,3.22,3.165,3.165,47000,0
+TRT.US,D,20180205,000000,3.065,3.175,3.045,3.1,68654,0
+TRT.US,D,20180206,000000,3.04,3.155,3.015,3.125,101104,0
+TRT.US,D,20180207,000000,3.16,3.185,3.075,3.075,29260,0
+TRT.US,D,20180208,000000,3.125,3.275,3.125,3.15,127572,0
+TRT.US,D,20180209,000000,3.175,3.2,3.015,3.125,143612,0
+TRT.US,D,20180212,000000,3.4,3.4,3.005,3.11345,304308,0
+TRT.US,D,20180213,000000,3.15,3.15,2.97,2.995,112772,0
+TRT.US,D,20180214,000000,2.975,3.04,2.9505,2.98495,56896,0
+TRT.US,D,20180215,000000,2.955,2.995,2.8919,2.9287,97694,0
+TRT.US,D,20180216,000000,2.93,2.985,2.8871,2.955,28504,0
+TRT.US,D,20180220,000000,2.9,3.06,2.9,2.9,40982,0
+TRT.US,D,20180221,000000,2.925,3.1,2.9,2.96025,109430,0
+TRT.US,D,20180222,000000,2.95935,3.055,2.925,2.9599,19588,0
+TRT.US,D,20180223,000000,2.95,3.0645,2.91,2.9202,37876,0
+TRT.US,D,20180226,000000,2.875,2.985,2.875,2.91,30138,0
+TRT.US,D,20180227,000000,2.9332,2.95,2.86505,2.92,29038,0
+TRT.US,D,20180228,000000,2.945,2.95,2.87,2.87,9738,0
+TRT.US,D,20180301,000000,2.87,2.92,2.835,2.875,207756,0
+TRT.US,D,20180302,000000,2.895,3.025,2.88005,2.99,34528,0
+TRT.US,D,20180305,000000,2.95,2.975,2.86005,2.9598,19256,0
+TRT.US,D,20180306,000000,2.8898,2.9501,2.85,2.875,49990,0
+TRT.US,D,20180307,000000,2.83,2.9989,2.83,2.845,62148,0
+TRT.US,D,20180308,000000,2.865,2.8935,2.85,2.875,21456,0
+TRT.US,D,20180309,000000,2.895,3.018,2.895,3,54700,0
+TRT.US,D,20180312,000000,2.935,2.985,2.85,2.85,43748,0
+TRT.US,D,20180313,000000,2.965,2.965,2.86,2.8933,15604,0
+TRT.US,D,20180314,000000,2.9,2.95,2.875,2.94,19988,0
+TRT.US,D,20180315,000000,2.94,2.95,2.895,2.9,19164,0
+TRT.US,D,20180316,000000,2.92,2.96,2.8987,2.925,28890,0
+TRT.US,D,20180319,000000,2.94485,2.96,2.865,2.88,46362,0
+TRT.US,D,20180320,000000,2.96,2.96,2.875,2.88,11654,0
+TRT.US,D,20180321,000000,2.925,3.035,2.91,3.035,26502,0
+TRT.US,D,20180322,000000,3.01,3.01105,2.95,2.965,36892,0
+TRT.US,D,20180323,000000,3,3.0286,2.925,2.99,37154,0
+TRT.US,D,20180326,000000,3.0179,3.0395,2.93,2.95,12824,0
+TRT.US,D,20180327,000000,3,3.05,2.88,2.955,40114,0
+TRT.US,D,20180328,000000,2.935,2.9907,2.87,2.895,26090,0
+TRT.US,D,20180329,000000,2.84,2.955,2.84,2.875,23664,0
+TRT.US,D,20180402,000000,2.895,2.9,2.83,2.84,26142,0
+TRT.US,D,20180403,000000,2.87,2.87,2.7555,2.795,18326,0
+TRT.US,D,20180404,000000,2.715,2.8195,2.63,2.695,91684,0
+TRT.US,D,20180405,000000,2.725,2.8445,2.7005,2.77,19692,0
+TRT.US,D,20180406,000000,2.745,2.75,2.5902,2.66,38444,0
+TRT.US,D,20180409,000000,2.76,2.76,2.64,2.69,22904,0
+TRT.US,D,20180410,000000,2.68,2.7025,2.65,2.67,12624,0
+TRT.US,D,20180411,000000,2.74,2.835,2.74,2.82,57544,0
+TRT.US,D,20180412,000000,2.84,2.875,2.805,2.825,21328,0
+TRT.US,D,20180413,000000,2.845,2.845,2.785,2.83,1794,0
+TRT.US,D,20180416,000000,2.7939,2.8199,2.755,2.80875,15412,0
+TRT.US,D,20180417,000000,2.785,2.87,2.785,2.83995,39876,0
+TRT.US,D,20180418,000000,2.85,2.85,2.8,2.8,26634,0
+TRT.US,D,20180419,000000,2.77,2.7738,2.66,2.665,31212,0
+TRT.US,D,20180420,000000,2.71995,2.785,2.66,2.77,92848,0
+TRT.US,D,20180423,000000,2.75,2.77,2.7304,2.735,17972,0
+TRT.US,D,20180424,000000,2.7738,2.785,2.725,2.76425,20680,0
+TRT.US,D,20180425,000000,2.74415,2.75665,2.705,2.705,11044,0
+TRT.US,D,20180426,000000,2.7,2.7626,2.7,2.74,18016,0
+TRT.US,D,20180427,000000,2.7624,2.77075,2.725,2.75,43894,0
+TRT.US,D,20180430,000000,2.75,2.77455,2.71,2.71,25040,0
+TRT.US,D,20180501,000000,2.745,2.75875,2.7,2.75,16172,0
+TRT.US,D,20180502,000000,2.7535,2.83515,2.75,2.825,27482,0
+TRT.US,D,20180503,000000,2.8,2.8075,2.775,2.77885,23286,0
+TRT.US,D,20180504,000000,2.795,2.83515,2.7937,2.8324,7248,0
+TRT.US,D,20180507,000000,2.85,2.85,2.775,2.785,25210,0
+TRT.US,D,20180508,000000,2.7917,2.8,2.765,2.79395,20744,0
+TRT.US,D,20180509,000000,2.8,2.85,2.75995,2.85,30786,0
+TRT.US,D,20180510,000000,2.8324,2.85,2.81,2.8275,31624,0
+TRT.US,D,20180511,000000,2.83,2.85,2.815,2.85,21220,0
+TRT.US,D,20180514,000000,2.85,2.89,2.825,2.825,59026,0
+TRT.US,D,20180515,000000,2.75,2.79,2.545,2.625,143694,0
+TRT.US,D,20180516,000000,2.6143,2.6143,2.54,2.58,41006,0
+TRT.US,D,20180517,000000,2.5911,2.62,2.57775,2.6056,13524,0
+TRT.US,D,20180518,000000,2.38,2.54,2.335,2.495,136070,0
+TRT.US,D,20180521,000000,2.43,2.5024,2.3607,2.41,54936,0
+TRT.US,D,20180522,000000,2.465,2.47,2.375,2.375,47030,0
+TRT.US,D,20180523,000000,2.4234,2.45865,2.35,2.35,29264,0
+TRT.US,D,20180524,000000,2.365,2.41995,2.205,2.27,47532,0
+TRT.US,D,20180525,000000,2.21,2.345,2.21,2.275,81066,0
+TRT.US,D,20180529,000000,2.215,2.34,2.215,2.265,24600,0
+TRT.US,D,20180530,000000,2.285,2.415,2.285,2.3,26070,0
+TRT.US,D,20180531,000000,2.315,2.39825,2.275,2.3097,18056,0
+TRT.US,D,20180601,000000,2.3,2.32,2.265,2.32,14120,0
+TRT.US,D,20180604,000000,2.32,2.33765,2.275,2.3,26070,0
+TRT.US,D,20180605,000000,2.3074,2.325,2.3074,2.325,1422,0
+TRT.US,D,20180606,000000,2.325,2.35175,2.275,2.275,12300,0
+TRT.US,D,20180607,000000,2.26,2.28825,2.22,2.22,36262,0
+TRT.US,D,20180608,000000,2.27505,2.29335,2.21,2.22,15884,0
+TRT.US,D,20180611,000000,2.22,2.345,2.2105,2.31,14352,0
+TRT.US,D,20180612,000000,2.365,2.365,2.282,2.3325,9256,0
+TRT.US,D,20180613,000000,2.38865,2.39,2.355,2.365,22264,0
+TRT.US,D,20180614,000000,2.4,2.4,2.35,2.37,7936,0
+TRT.US,D,20180615,000000,2.37,2.38995,2.31695,2.3775,25090,0
+TRT.US,D,20180618,000000,2.385,2.395,2.30805,2.355,32334,0
+TRT.US,D,20180619,000000,2.3,2.31,2.195,2.215,14572,0
+TRT.US,D,20180620,000000,2.21505,2.275,2.21505,2.26,20252,0
+TRT.US,D,20180621,000000,2.275,2.275,2.21,2.26,13842,0
+TRT.US,D,20180622,000000,2.2261,2.27,2.225,2.27,19480,0
+TRT.US,D,20180625,000000,2.25,2.25,2.125,2.125,20856,0
+TRT.US,D,20180626,000000,2.1438,2.17,2.09,2.17,29278,0
+TRT.US,D,20180627,000000,2.15,2.18445,2.13,2.15,63772,0
+TRT.US,D,20180628,000000,2.11135,2.1599,2.11135,2.1512,9642,0
+TRT.US,D,20180629,000000,2.15,2.235,2.14995,2.235,37934,0
+TRT.US,D,20180702,000000,2.235,2.24875,2.22,2.24875,3294,0
+TRT.US,D,20180703,000000,2.19,2.2699,2.18,2.265,2010,0
+TRT.US,D,20180705,000000,2.225,2.263,2.195,2.205,5760,0
+TRT.US,D,20180706,000000,2.25,2.2599,2.21,2.25,12302,0
+TRT.US,D,20180709,000000,2.23,2.23995,2.19,2.19,28668,0
+TRT.US,D,20180710,000000,2.19,2.21295,2.175,2.175,5292,0
+TRT.US,D,20180711,000000,2.16375,2.17365,2.14,2.14995,18662,0
+TRT.US,D,20180712,000000,2.1613,2.21,2.15,2.2,6588,0
+TRT.US,D,20180713,000000,2.205,2.225,2.155,2.1948,33890,0
+TRT.US,D,20180716,000000,2.165,2.19,2.105,2.1323,33886,0
+TRT.US,D,20180717,000000,2.115,2.14575,2.11,2.129,57272,0
+TRT.US,D,20180718,000000,2.1256,2.149,2.11,2.14,20026,0
+TRT.US,D,20180719,000000,2.16075,2.6,2.155,2.5,831590,0
+TRT.US,D,20180720,000000,2.475,2.76325,2.3805,2.675,438616,0
+TRT.US,D,20180723,000000,2.66,2.735,2.61,2.66,95002,0
+TRT.US,D,20180724,000000,2.625,2.6345,2.4,2.50415,59808,0
+TRT.US,D,20180725,000000,2.485,2.4988,2.325,2.4176,55060,0
+TRT.US,D,20180726,000000,2.405,2.4452,2.35,2.39,19316,0
+TRT.US,D,20180727,000000,2.405,2.405,2.31,2.325,49118,0
+TRT.US,D,20180730,000000,2.35,2.38,2.31,2.32,14790,0
+TRT.US,D,20180731,000000,2.34,2.36,2.285,2.31,17536,0
+TRT.US,D,20180801,000000,2.3168,2.3168,2.25,2.2984,22316,0
+TRT.US,D,20180802,000000,2.275,2.32745,2.25,2.3101,23066,0
+TRT.US,D,20180803,000000,2.27505,2.30825,2.27505,2.295,11932,0
+TRT.US,D,20180806,000000,2.3,2.3,2.26,2.26,21558,0
+TRT.US,D,20180807,000000,2.265,2.27445,2.225,2.2456,34418,0
+TRT.US,D,20180808,000000,2.27795,2.29,2.25,2.2655,17930,0
+TRT.US,D,20180809,000000,2.265,2.265,2.18,2.211,18510,0
+TRT.US,D,20180810,000000,2.19355,2.20895,2.13,2.154,18738,0
+TRT.US,D,20180813,000000,2.1305,2.16995,2.1305,2.15145,9956,0
+TRT.US,D,20180814,000000,2.1348,2.165,2.13,2.15,7088,0
+TRT.US,D,20180815,000000,2.14485,2.14485,2.11,2.12765,13472,0
+TRT.US,D,20180816,000000,2.12105,2.16,2.11,2.16,14626,0
+TRT.US,D,20180817,000000,2.16,2.20935,2.16,2.19,2466,0
+TRT.US,D,20180820,000000,2.175,2.181,2.155,2.16565,10842,0
+TRT.US,D,20180821,000000,2.159,2.19,2.159,2.185,25054,0
+TRT.US,D,20180822,000000,2.19,2.19,2.17995,2.18,5138,0
+TRT.US,D,20180823,000000,2.175,2.17875,2.165,2.165,6702,0
+TRT.US,D,20180824,000000,2.1651,2.175,2.165,2.16505,3970,0
+TRT.US,D,20180827,000000,2.145,2.155,2.1,2.11,29100,0
+TRT.US,D,20180828,000000,2.105,2.165,2.105,2.165,8778,0
+TRT.US,D,20180829,000000,2.1348,2.16425,2.1348,2.16425,9382,0
+TRT.US,D,20180830,000000,2.1443,2.14585,2.13,2.137,23826,0
+TRT.US,D,20180831,000000,2.1305,2.155,2.1305,2.155,7928,0
+TRT.US,D,20180904,000000,2.125,2.14,2.05,2.08,32970,0
+TRT.US,D,20180905,000000,2.075,2.115,2.065,2.075,58178,0
+TRT.US,D,20180906,000000,2.08555,2.0904,2.05,2.06,11982,0
+TRT.US,D,20180907,000000,2.09545,2.10415,2.08,2.0823,6606,0
+TRT.US,D,20180910,000000,2.075,2.09,2.0675,2.09,10150,0
+TRT.US,D,20180911,000000,2.0846,2.0846,2.02,2.07,39544,0
+TRT.US,D,20180912,000000,2.05,2.09,2.05,2.0575,23814,0
+TRT.US,D,20180913,000000,2.05,2.0825,2.05,2.0825,2292,0
+TRT.US,D,20180914,000000,2.0683,2.1295,2.0683,2.125,14576,0
+TRT.US,D,20180917,000000,2.17,2.2,2.14365,2.2,26826,0
+TRT.US,D,20180918,000000,2.167,2.235,2.167,2.235,8366,0
+TRT.US,D,20180919,000000,2.1805,2.2495,2.1805,2.2495,11778,0
+TRT.US,D,20180920,000000,2.19,2.1935,2.095,2.1935,13526,0
+TRT.US,D,20180921,000000,2.1826,2.2152,2.175,2.175,13314,0
+TRT.US,D,20180924,000000,2.175,2.185,2.1,2.13605,13768,0
+TRT.US,D,20180925,000000,2.45,2.69,2.375,2.45,401196,0
+TRT.US,D,20180926,000000,2.58,2.58,2.325,2.395,74268,0
+TRT.US,D,20180927,000000,2.35,2.425,2.34885,2.375,17076,0
+TRT.US,D,20180928,000000,2.35,2.35875,2.28005,2.285,28426,0
+TRT.US,D,20181001,000000,2.295,2.35,2.295,2.33345,12648,0
+TRT.US,D,20181002,000000,2.325,2.34415,2.325,2.34,10794,0
+TRT.US,D,20181003,000000,2.345,2.46655,2.345,2.395,116290,0
+TRT.US,D,20181004,000000,2.37635,2.39975,2.325,2.325,30004,0
+TRT.US,D,20181005,000000,2.31,2.3654,2.285,2.3654,21432,0
+TRT.US,D,20181008,000000,2.36,2.36,2.2851,2.3057,15910,0
+TRT.US,D,20181009,000000,2.29,2.3047,2.235,2.24,14218,0
+TRT.US,D,20181010,000000,2.25,2.26395,2.2,2.2,28768,0
+TRT.US,D,20181011,000000,2.18,2.28,2.1457,2.28,30396,0
+TRT.US,D,20181012,000000,2.305,2.33,2.305,2.325,11680,0
+TRT.US,D,20181015,000000,2.305,2.305,2.2,2.225,8086,0
+TRT.US,D,20181016,000000,2.1909,2.2329,2.05,2.225,7654,0
+TRT.US,D,20181017,000000,2.25,2.25,2.2325,2.2325,2984,0
+TRT.US,D,20181018,000000,2.2,2.23795,2.19,2.2216,2626,0
+TRT.US,D,20181019,000000,2.205,2.205,2.16,2.175,10762,0
+TRT.US,D,20181022,000000,2.173,2.235,2.173,2.235,4674,0
+TRT.US,D,20181023,000000,2.175,2.225,2.14,2.14,8030,0
+TRT.US,D,20181024,000000,2.2293,2.2293,2.13,2.135,7558,0
+TRT.US,D,20181025,000000,2.14225,2.24425,2.135,2.135,18322,0
+TRT.US,D,20181026,000000,2.125,2.17,2.075,2.17,32226,0
+TRT.US,D,20181029,000000,2.22455,2.22455,2.105,2.105,12492,0
+TRT.US,D,20181030,000000,2.1105,2.11625,2.0825,2.09,5400,0
+TRT.US,D,20181031,000000,2.12745,2.14455,2.09005,2.10445,14298,0
+TRT.US,D,20181101,000000,2.135,2.18835,2.12,2.18,12448,0
+TRT.US,D,20181102,000000,2.2042,2.2042,2.15795,2.15795,7544,0
+TRT.US,D,20181105,000000,2.18,2.19,2.09,2.15,12738,0
+TRT.US,D,20181106,000000,2.205,2.21,2.12055,2.205,1302,0
+TRT.US,D,20181107,000000,2.205,2.205,2.1755,2.1755,7652,0
+TRT.US,D,20181108,000000,2.17,2.18,2.165,2.17495,9076,0
+TRT.US,D,20181109,000000,2.15,2.185,2.15,2.18,2864,0
+TRT.US,D,20181112,000000,2.15,2.15,2.09,2.1,8208,0
+TRT.US,D,20181113,000000,2,2,1.9,1.915,59142,0
+TRT.US,D,20181114,000000,1.94,1.94,1.815,1.82,65276,0
+TRT.US,D,20181115,000000,1.765,1.81115,1.765,1.81115,10426,0
+TRT.US,D,20181116,000000,1.7839,1.845,1.7839,1.845,2528,0
+TRT.US,D,20181119,000000,1.865,1.865,1.805,1.80875,3570,0
+TRT.US,D,20181120,000000,1.79,1.829,1.785,1.785,5158,0
+TRT.US,D,20181121,000000,1.775,1.8025,1.775,1.7935,18030,0
+TRT.US,D,20181123,000000,1.8206,1.8206,1.8005,1.8005,1082,0
+TRT.US,D,20181126,000000,1.805,1.82,1.805,1.815,3078,0
+TRT.US,D,20181127,000000,1.795,1.82795,1.795,1.8,4796,0
+TRT.US,D,20181128,000000,1.79,1.86,1.79,1.82,3372,0
+TRT.US,D,20181129,000000,1.81905,1.835,1.81,1.835,6360,0
+TRT.US,D,20181130,000000,1.82595,1.835,1.805,1.805,16702,0
+TRT.US,D,20181203,000000,1.81,1.835,1.81,1.835,4258,0
+TRT.US,D,20181204,000000,1.825,1.875,1.825,1.875,7982,0
+TRT.US,D,20181206,000000,1.805,1.8375,1.805,1.805,12798,0
+TRT.US,D,20181207,000000,1.885,1.885,1.885,1.885,264,0
+TRT.US,D,20181210,000000,1.855,1.855,1.805,1.815,4018,0
+TRT.US,D,20181211,000000,1.81405,1.81405,1.79,1.79,7268,0
+TRT.US,D,20181212,000000,1.79,1.79,1.70505,1.735,19820,0
+TRT.US,D,20181213,000000,1.705,1.705,1.69,1.69,2680,0
+TRT.US,D,20181214,000000,1.67,1.68495,1.625,1.625,8698,0
+TRT.US,D,20181217,000000,1.62,1.62,1.5075,1.51,53664,0
+TRT.US,D,20181218,000000,1.475,1.51,1.475,1.51,4904,0
+TRT.US,D,20181219,000000,1.5,1.5,1.465,1.465,37106,0
+TRT.US,D,20181220,000000,1.465,1.475,1.46,1.47,13718,0
+TRT.US,D,20181221,000000,1.45595,1.45595,1.425,1.4321,28948,0
+TRT.US,D,20181224,000000,1.45,1.45,1.355,1.365,29022,0
+TRT.US,D,20181226,000000,1.365,1.3954,1.36,1.37,101170,0
+TRT.US,D,20181227,000000,1.355,1.36375,1.255,1.255,88498,0
+TRT.US,D,20181228,000000,1.27,1.2925,1.255,1.255,55636,0
+TRT.US,D,20181231,000000,1.255,1.355,1.23,1.23,85378,0
+TRT.US,D,20190102,000000,1.29,1.31,1.285,1.285,14566,0
+TRT.US,D,20190103,000000,1.31,1.31,1.305,1.31,620,0
+TRT.US,D,20190104,000000,1.31135,1.365,1.31135,1.35,34546,0
+TRT.US,D,20190107,000000,1.38,1.38,1.26835,1.36,8294,0
+TRT.US,D,20190108,000000,1.33,1.44,1.33,1.44,19430,0
+TRT.US,D,20190109,000000,1.43975,1.475,1.4207,1.455,20374,0
+TRT.US,D,20190110,000000,1.445,1.46,1.315,1.46,12172,0
+TRT.US,D,20190111,000000,1.39,1.475,1.39,1.41,7208,0
+TRT.US,D,20190114,000000,1.425,1.475,1.415,1.46,15982,0
+TRT.US,D,20190115,000000,1.42,1.455,1.42,1.455,9096,0
+TRT.US,D,20190116,000000,1.485,1.505,1.46,1.465,14682,0
+TRT.US,D,20190117,000000,1.48,1.48,1.425,1.45,4180,0
+TRT.US,D,20190118,000000,1.45,1.465,1.45,1.45785,1966,0
+TRT.US,D,20190122,000000,1.43995,1.465,1.43995,1.455,9216,0
+TRT.US,D,20190123,000000,1.41,1.465,1.41,1.455,8710,0
+TRT.US,D,20190124,000000,1.45365,1.4687,1.38,1.4687,9828,0
+TRT.US,D,20190125,000000,1.49,1.495,1.465,1.4874,9708,0
+TRT.US,D,20190128,000000,1.455,1.48135,1.43,1.43715,28984,0
+TRT.US,D,20190129,000000,1.425,1.475,1.425,1.46865,14002,0
+TRT.US,D,20190130,000000,1.46,1.53985,1.46,1.505,17528,0
+TRT.US,D,20190131,000000,1.505,1.585,1.505,1.54495,40036,0
+TRT.US,D,20190201,000000,1.56225,1.56995,1.5,1.56,6218,0
+TRT.US,D,20190204,000000,1.53,1.595,1.51,1.565,9846,0
+TRT.US,D,20190205,000000,1.54,1.55995,1.505,1.505,3316,0
+TRT.US,D,20190206,000000,1.5126,1.55,1.5126,1.55,4372,0
+TRT.US,D,20190207,000000,1.5189,1.5189,1.505,1.505,2994,0
+TRT.US,D,20190208,000000,1.5,1.515,1.5,1.515,1458,0
+TRT.US,D,20190211,000000,1.54,1.54,1.51,1.51,3042,0
+TRT.US,D,20190212,000000,1.51,1.56,1.51,1.5569,15314,0
+TRT.US,D,20190213,000000,1.555,1.685,1.555,1.565,78982,0
+TRT.US,D,20190214,000000,1.58325,1.62,1.55,1.55,15182,0
+TRT.US,D,20190215,000000,1.575,1.63,1.575,1.6,6480,0
+TRT.US,D,20190219,000000,1.61995,1.6353,1.605,1.6353,13532,0
+TRT.US,D,20190220,000000,1.63725,1.64645,1.63145,1.6395,10950,0
+TRT.US,D,20190221,000000,1.665,1.685,1.665,1.6744,9872,0
+TRT.US,D,20190222,000000,1.6626,1.67,1.6573,1.6574,2638,0
+TRT.US,D,20190225,000000,1.66,1.7317,1.66,1.685,12088,0
+TRT.US,D,20190226,000000,1.7,1.735,1.7,1.735,8704,0
+TRT.US,D,20190227,000000,1.735,1.74005,1.725,1.74005,8822,0
+TRT.US,D,20190228,000000,1.775,1.775,1.77,1.77115,7568,0
+TRT.US,D,20190301,000000,1.75875,1.775,1.75,1.755,3816,0
+TRT.US,D,20190304,000000,1.7573,1.76,1.73505,1.76,2818,0
+TRT.US,D,20190305,000000,1.785,1.785,1.76,1.78,4176,0
+TRT.US,D,20190306,000000,1.755,1.7612,1.755,1.755,1180,0
+TRT.US,D,20190307,000000,1.74,1.78,1.74,1.78,3944,0
+TRT.US,D,20190308,000000,1.7504,1.755,1.74,1.74,3380,0
+TRT.US,D,20190311,000000,1.73,1.73,1.705,1.705,4290,0
+TRT.US,D,20190312,000000,1.69,1.73,1.69,1.705,2810,0
+TRT.US,D,20190313,000000,1.70965,1.71855,1.7,1.71855,5172,0
+TRT.US,D,20190314,000000,1.71,1.71,1.68,1.685,4744,0
+TRT.US,D,20190315,000000,1.66885,1.67,1.665,1.665,7116,0
+TRT.US,D,20190318,000000,1.675,1.675,1.675,1.675,266,0
+TRT.US,D,20190319,000000,1.655,1.73,1.655,1.68245,6430,0
+TRT.US,D,20190320,000000,1.665,1.735,1.665,1.735,2158,0
+TRT.US,D,20190321,000000,1.74,1.74,1.6713,1.68,7216,0
+TRT.US,D,20190322,000000,1.655,1.67,1.655,1.668,6210,0
+TRT.US,D,20190325,000000,1.685,1.685,1.65,1.67,1258,0
+TRT.US,D,20190326,000000,1.66505,1.66505,1.66505,1.66505,1722,0
+TRT.US,D,20190327,000000,1.665,1.665,1.665,1.665,1274,0
+TRT.US,D,20190328,000000,1.665,1.665,1.665,1.665,2,0
+TRT.US,D,20190329,000000,1.68515,1.68515,1.665,1.665,2224,0
+TRT.US,D,20190401,000000,1.72,1.72,1.6482,1.68375,15896,0
+TRT.US,D,20190402,000000,1.65005,1.68,1.65005,1.68,2294,0
+TRT.US,D,20190403,000000,1.68,1.68,1.65,1.65,1044,0
+TRT.US,D,20190404,000000,1.65,1.65,1.65,1.65,1516,0
+TRT.US,D,20190405,000000,1.645,1.67,1.645,1.67,9960,0
+TRT.US,D,20190408,000000,1.68,1.685,1.625,1.6768,12136,0
+TRT.US,D,20190409,000000,1.695,1.695,1.655,1.655,1480,0
+TRT.US,D,20190410,000000,1.65,1.685,1.645,1.645,2004,0
+TRT.US,D,20190411,000000,1.635,1.68,1.635,1.63775,2290,0
+TRT.US,D,20190412,000000,1.625,1.665,1.625,1.665,3726,0
+TRT.US,D,20190415,000000,1.61,1.625,1.61,1.625,1166,0
+TRT.US,D,20190416,000000,1.635,1.685,1.635,1.685,6546,0
+TRT.US,D,20190417,000000,1.605,1.6432,1.6,1.635,3158,0
+TRT.US,D,20190418,000000,1.61,1.6227,1.6,1.6,19412,0
+TRT.US,D,20190422,000000,1.535,1.65,1.535,1.595,12728,0
+TRT.US,D,20190423,000000,1.58,1.58,1.555,1.575,3174,0
+TRT.US,D,20190424,000000,1.55775,1.63,1.5427,1.62,62844,0
+TRT.US,D,20190425,000000,1.5829,1.65,1.575,1.604,11416,0
+TRT.US,D,20190426,000000,1.595,1.625,1.56,1.625,18396,0
+TRT.US,D,20190429,000000,1.575,1.6531,1.565,1.645,9576,0
+TRT.US,D,20190430,000000,1.565,1.605,1.555,1.6,14034,0
+TRT.US,D,20190501,000000,1.57,1.61,1.525,1.555,10470,0
+TRT.US,D,20190502,000000,1.53,1.595,1.53,1.57,10880,0
+TRT.US,D,20190503,000000,1.5877,1.625,1.5877,1.625,1034,0
+TRT.US,D,20190506,000000,1.56,1.615,1.555,1.615,4600,0
+TRT.US,D,20190507,000000,1.555,1.555,1.555,1.555,1674,0
+TRT.US,D,20190508,000000,1.56,1.575,1.5577,1.575,3350,0
+TRT.US,D,20190509,000000,1.5455,1.56945,1.53,1.53,8650,0
+TRT.US,D,20190510,000000,1.4874,1.53585,1.4874,1.53585,3014,0
+TRT.US,D,20190513,000000,1.465,1.585,1.465,1.55,3154,0
+TRT.US,D,20190514,000000,1.59,1.595,1.535,1.535,5348,0
+TRT.US,D,20190515,000000,1.57,1.5755,1.53,1.5755,5870,0
+TRT.US,D,20190516,000000,1.53765,1.59,1.53765,1.545,3066,0
+TRT.US,D,20190517,000000,1.54,1.57,1.525,1.57,2846,0
+TRT.US,D,20190520,000000,1.515,1.535,1.515,1.535,804,0
+TRT.US,D,20190521,000000,1.53,1.57,1.525,1.525,3146,0
+TRT.US,D,20190522,000000,1.53,1.56,1.53,1.56,5764,0
+TRT.US,D,20190524,000000,1.5554,1.575,1.53,1.575,804,0
+TRT.US,D,20190528,000000,1.54,1.54,1.54,1.54,242,0
+TRT.US,D,20190529,000000,1.525,1.58,1.525,1.565,3774,0
+TRT.US,D,20190530,000000,1.53,1.56765,1.53,1.56765,648,0
+TRT.US,D,20190531,000000,1.56765,1.56765,1.56765,1.56765,230,0
+TRT.US,D,20190603,000000,1.5699,1.56995,1.525,1.525,15576,0
+TRT.US,D,20190604,000000,1.525,1.54,1.52415,1.525,3612,0
+TRT.US,D,20190605,000000,1.525,1.52505,1.525,1.52505,3924,0
+TRT.US,D,20190606,000000,1.56,1.56,1.52995,1.536,14074,0
+TRT.US,D,20190607,000000,1.53245,1.535,1.51,1.52,1660,0
+TRT.US,D,20190610,000000,1.5238,1.5238,1.5238,1.5238,4090,0
+TRT.US,D,20190611,000000,1.518,1.518,1.518,1.518,1402,0
+TRT.US,D,20190612,000000,1.52,1.52,1.52,1.52,306,0
+TRT.US,D,20190613,000000,1.515,1.515,1.48,1.48,1664,0
+TRT.US,D,20190614,000000,1.46,1.49,1.46,1.49,1244,0
+TRT.US,D,20190617,000000,1.46,1.46,1.46,1.46,620,0
+TRT.US,D,20190618,000000,1.46005,1.46005,1.46005,1.46005,1232,0
+TRT.US,D,20190619,000000,1.49,1.5,1.47,1.5,2894,0
+TRT.US,D,20190620,000000,1.5,1.535,1.5,1.525,2720,0
+TRT.US,D,20190621,000000,1.58,1.58,1.505,1.505,980,0
+TRT.US,D,20190624,000000,1.52,1.52,1.5,1.5,876,0
+TRT.US,D,20190625,000000,1.5,1.5075,1.4874,1.495,1206,0
+TRT.US,D,20190626,000000,1.495,1.495,1.495,1.495,114,0
+TRT.US,D,20190627,000000,1.48,1.48,1.44,1.4422,6264,0
+TRT.US,D,20190628,000000,1.45835,1.485,1.435,1.44,1130,0
+TRT.US,D,20190701,000000,1.4759,1.49,1.465,1.465,7662,0
+TRT.US,D,20190702,000000,1.465,1.465,1.465,1.465,216,0
+TRT.US,D,20190703,000000,1.44,1.44,1.43,1.43,1508,0
+TRT.US,D,20190705,000000,1.425,1.43,1.425,1.43,708,0
+TRT.US,D,20190708,000000,1.435,1.445,1.43,1.445,4024,0
+TRT.US,D,20190709,000000,1.445,1.445,1.445,1.445,2798,0
+TRT.US,D,20190710,000000,1.445,1.445,1.445,1.445,146,0
+TRT.US,D,20190711,000000,1.48375,1.485,1.475,1.485,1918,0
+TRT.US,D,20190712,000000,1.505,1.505,1.44,1.44,3584,0
+TRT.US,D,20190715,000000,1.45605,1.46,1.4496,1.46,12192,0
+TRT.US,D,20190716,000000,1.4605,1.46085,1.44,1.44,2002,0
+TRT.US,D,20190717,000000,1.495,1.495,1.455,1.455,4510,0
+TRT.US,D,20190718,000000,1.455,1.455,1.455,1.455,6,0
+TRT.US,D,20190719,000000,1.45,1.45,1.43,1.445,10782,0
+TRT.US,D,20190722,000000,1.45,1.45,1.425,1.45,49898,0
+TRT.US,D,20190723,000000,1.475,1.52,1.47,1.52,48866,0
+TRT.US,D,20190724,000000,1.62,1.62,1.5513,1.61415,17578,0
+TRT.US,D,20190725,000000,1.64,1.7,1.625,1.67,20740,0
+TRT.US,D,20190726,000000,1.685,1.685,1.655,1.68,15540,0
+TRT.US,D,20190729,000000,1.69055,1.7,1.68,1.68,3848,0
+TRT.US,D,20190730,000000,1.68195,1.69,1.68,1.685,3842,0
+TRT.US,D,20190731,000000,1.7,1.7,1.67,1.67,7190,0
+TRT.US,D,20190801,000000,1.645,1.69,1.645,1.645,4908,0
+TRT.US,D,20190802,000000,1.645,1.645,1.645,1.645,418,0
+TRT.US,D,20190805,000000,1.64,1.64,1.58,1.58,702,0
+TRT.US,D,20190806,000000,1.565,1.565,1.565,1.565,324,0
+TRT.US,D,20190807,000000,1.59,1.615,1.59,1.615,1356,0
+TRT.US,D,20190808,000000,1.59,1.59,1.59,1.59,804,0
+TRT.US,D,20190809,000000,1.59,1.59,1.59,1.59,2470,0
+TRT.US,D,20190812,000000,1.605,1.605,1.515,1.605,688,0
+TRT.US,D,20190813,000000,1.6,1.6,1.6,1.6,722,0
+TRT.US,D,20190815,000000,1.495,1.55,1.495,1.545,916,0
+TRT.US,D,20190816,000000,1.5734,1.5734,1.555,1.555,1790,0
+TRT.US,D,20190819,000000,1.525,1.64,1.525,1.64,8596,0
+TRT.US,D,20190820,000000,1.63205,1.63205,1.605,1.605,1970,0
+TRT.US,D,20190821,000000,1.62495,1.68815,1.62495,1.6695,16306,0
+TRT.US,D,20190822,000000,1.65005,1.745,1.65005,1.70035,18840,0
+TRT.US,D,20190823,000000,1.71,1.75,1.71,1.71065,21044,0
+TRT.US,D,20190826,000000,1.695,1.695,1.675,1.675,10740,0
+TRT.US,D,20190827,000000,1.675,1.675,1.65025,1.65025,5196,0
+TRT.US,D,20190828,000000,1.65,1.65005,1.65,1.65,6736,0
+TRT.US,D,20190829,000000,1.6625,1.6625,1.6505,1.6505,1846,0
+TRT.US,D,20190830,000000,1.6745,1.685,1.65,1.685,8038,0
+TRT.US,D,20190903,000000,1.745,1.745,1.65825,1.66,8954,0
+TRT.US,D,20190904,000000,1.7,1.7,1.65,1.65,7016,0
+TRT.US,D,20190905,000000,1.65,1.6766,1.65,1.65,2580,0
+TRT.US,D,20190906,000000,1.68,1.71,1.67,1.71,23402,0
+TRT.US,D,20190909,000000,1.7,1.705,1.68,1.7,1410,0
+TRT.US,D,20190910,000000,1.725,1.7293,1.675,1.675,6324,0
+TRT.US,D,20190911,000000,1.675,1.72,1.635,1.635,2200,0
+TRT.US,D,20190912,000000,1.62505,1.675,1.625,1.675,6382,0
+TRT.US,D,20190913,000000,1.72,1.72,1.6,1.6,9894,0
+TRT.US,D,20190916,000000,1.625,1.83,1.625,1.71,40820,0
+TRT.US,D,20190917,000000,1.73,1.765,1.7215,1.75,9956,0
+TRT.US,D,20190918,000000,1.77,1.77,1.68,1.69,11884,0
+TRT.US,D,20190919,000000,1.6441,1.85,1.6277,1.785,41060,0
+TRT.US,D,20190920,000000,1.84,1.945,1.79055,1.945,36906,0
+TRT.US,D,20190923,000000,1.995,1.995,1.815,1.84,85186,0
+TRT.US,D,20190924,000000,1.845,1.9029,1.845,1.88005,11420,0
+TRT.US,D,20190925,000000,1.92,1.955,1.85,1.85,2620,0
+TRT.US,D,20190927,000000,1.825,1.825,1.7967,1.7967,8096,0
+TRT.US,D,20190930,000000,1.8022,1.8022,1.8022,1.8022,1306,0
+TRT.US,D,20191001,000000,1.79,1.885,1.775,1.78,3350,0
+TRT.US,D,20191002,000000,1.82755,1.83415,1.775,1.78,4954,0
+TRT.US,D,20191003,000000,1.775,1.78755,1.775,1.78755,2640,0
+TRT.US,D,20191004,000000,1.775,1.775,1.775,1.775,436,0
+TRT.US,D,20191007,000000,1.835,1.835,1.78,1.78,824,0
+TRT.US,D,20191008,000000,1.81635,1.81635,1.81635,1.81635,444,0
+TRT.US,D,20191009,000000,1.815,1.815,1.815,1.815,1496,0
+TRT.US,D,20191010,000000,1.8,1.8,1.8,1.8,426,0
+TRT.US,D,20191011,000000,1.79995,1.8,1.75005,1.8,55806,0
+TRT.US,D,20191014,000000,1.8,1.8,1.755,1.755,1000,0
+TRT.US,D,20191015,000000,1.75,1.75,1.75,1.75,4650,0
+TRT.US,D,20191016,000000,1.775,1.775,1.765,1.775,3736,0
+TRT.US,D,20191017,000000,1.76935,1.76935,1.75,1.75,624,0
+TRT.US,D,20191018,000000,1.785,1.785,1.7846,1.7846,2592,0
+TRT.US,D,20191021,000000,1.75295,1.79,1.75,1.79,1986,0
+TRT.US,D,20191022,000000,1.7854,1.7854,1.775,1.775,1972,0
+TRT.US,D,20191023,000000,1.76185,1.7975,1.75,1.7975,7616,0
+TRT.US,D,20191024,000000,1.79045,1.8,1.7686,1.8,20934,0
+TRT.US,D,20191025,000000,1.81,1.81,1.81,1.81,1732,0
+TRT.US,D,20191028,000000,1.935,1.96495,1.88945,1.89,11244,0
+TRT.US,D,20191029,000000,1.955,1.955,1.895,1.905,1354,0
+TRT.US,D,20191030,000000,1.965,1.965,1.89,1.89945,6808,0
+TRT.US,D,20191031,000000,1.79,1.8775,1.79,1.845,2700,0
+TRT.US,D,20191101,000000,1.8756,1.90925,1.8756,1.90925,2032,0
+TRT.US,D,20191104,000000,1.91,1.91,1.78,1.84,9538,0
+TRT.US,D,20191105,000000,1.83285,1.88,1.8214,1.88,3082,0
+TRT.US,D,20191106,000000,1.79,1.87,1.79,1.81,2882,0
+TRT.US,D,20191107,000000,1.775,1.805,1.724,1.724,5276,0
+TRT.US,D,20191111,000000,1.7582,1.7582,1.7288,1.7288,3776,0
+TRT.US,D,20191112,000000,1.754,1.79,1.625,1.6706,9274,0
+TRT.US,D,20191113,000000,1.745,1.745,1.675,1.7162,4228,0
+TRT.US,D,20191114,000000,1.6902,1.7175,1.685,1.69,3812,0
+TRT.US,D,20191115,000000,1.7,1.7002,1.674,1.7,6520,0
+TRT.US,D,20191118,000000,1.7103,1.72495,1.7044,1.7044,12954,0
+TRT.US,D,20191119,000000,1.7224,1.74,1.7224,1.73,2360,0
+TRT.US,D,20191120,000000,1.7,1.725,1.67,1.67,4718,0
+TRT.US,D,20191121,000000,1.68865,1.735,1.66,1.72,2004,0
+TRT.US,D,20191122,000000,1.71,1.71225,1.7055,1.71225,2510,0
+TRT.US,D,20191125,000000,1.7217,1.735,1.7105,1.735,5542,0
+TRT.US,D,20191126,000000,1.715,1.73,1.71,1.71,6684,0
+TRT.US,D,20191127,000000,1.7,1.74,1.7,1.71,2440,0
+TRT.US,D,20191129,000000,1.74,1.74,1.7,1.7125,5412,0
+TRT.US,D,20191202,000000,1.715,1.725,1.715,1.725,1262,0
+TRT.US,D,20191203,000000,1.68725,1.835,1.68725,1.715,28206,0
+TRT.US,D,20191204,000000,1.7551,1.785,1.725,1.76,2824,0
+TRT.US,D,20191205,000000,1.734,1.81,1.725,1.785,16234,0
+TRT.US,D,20191206,000000,1.7891,1.9025,1.7446,1.875,13226,0
+TRT.US,D,20191209,000000,1.785,1.895,1.71255,1.885,4410,0
+TRT.US,D,20191210,000000,1.77,1.83,1.755,1.83,2680,0
+TRT.US,D,20191211,000000,1.795,1.905,1.795,1.84,7844,0
+TRT.US,D,20191212,000000,1.84,1.84,1.79,1.825,1816,0
+TRT.US,D,20191213,000000,1.785,1.785,1.785,1.785,218,0
+TRT.US,D,20191216,000000,1.8393,1.875,1.805,1.84725,9120,0
+TRT.US,D,20191217,000000,1.88,1.94,1.88,1.9075,4338,0
+TRT.US,D,20191218,000000,1.9,1.9,1.885,1.885,1566,0
+TRT.US,D,20191219,000000,1.92,1.92025,1.875,1.91,10348,0
+TRT.US,D,20191220,000000,1.93425,2.09,1.92495,2.03935,21254,0
+TRT.US,D,20191223,000000,2.075,2.205,2.005,2.175,38558,0
+TRT.US,D,20191224,000000,2.2,2.275,2.0697,2.175,27548,0
+TRT.US,D,20191226,000000,2.22,2.245,2.195,2.22395,10096,0
+TRT.US,D,20191227,000000,2.155,2.215,2.11,2.11,10204,0
+TRT.US,D,20191230,000000,2.1,2.125,2.0105,2.0465,21444,0
+TRT.US,D,20191231,000000,2.0002,2.04,1.995,1.995,2898,0
+TRT.US,D,20200102,000000,2,2,1.92505,1.944,5570,0
+TRT.US,D,20200103,000000,2,2.145,2,2.025,5046,0
+TRT.US,D,20200106,000000,2.085,2.21,2.07635,2.187,18394,0
+TRT.US,D,20200107,000000,2.185,2.185,2.055,2.1665,3676,0
+TRT.US,D,20200108,000000,2.15,2.155,2.09,2.152,3802,0
+TRT.US,D,20200109,000000,2.15745,2.175,2.115,2.14945,1796,0
+TRT.US,D,20200110,000000,2.16,2.16,2.11185,2.1249,10574,0
+TRT.US,D,20200113,000000,2.125,2.16,2.125,2.1455,3892,0
+TRT.US,D,20200114,000000,2.15,2.26,2.15,2.2175,10472,0
+TRT.US,D,20200115,000000,2.225,2.575,2.2245,2.44995,70622,0
+TRT.US,D,20200116,000000,2.445,2.7,2.445,2.54995,133514,0
+TRT.US,D,20200117,000000,2.665,2.68,2.49005,2.64575,75808,0
+TRT.US,D,20200121,000000,2.65,2.695,2.562,2.625,25564,0
+TRT.US,D,20200122,000000,2.642,2.675,2.535,2.57,19028,0
+TRT.US,D,20200123,000000,2.65,2.745,2.485,2.655,22292,0
+TRT.US,D,20200124,000000,2.625,2.625,2.515,2.6,8082,0
+TRT.US,D,20200127,000000,2.51,2.6238,2.50725,2.5625,2840,0
+TRT.US,D,20200128,000000,2.525,2.625,2.38,2.385,28320,0
+TRT.US,D,20200129,000000,2.45,2.58975,2.14,2.325,25384,0
+TRT.US,D,20200130,000000,2.39,2.4895,2.31,2.44,13448,0
+TRT.US,D,20200131,000000,2.415,2.42375,2.255,2.29,14250,0
+TRT.US,D,20200203,000000,2.3284,2.40995,2.315,2.365,5002,0
+TRT.US,D,20200204,000000,2.325,2.325,2.2512,2.2512,9262,0
+TRT.US,D,20200205,000000,2.225,2.225,2.2,2.2,1840,0
+TRT.US,D,20200206,000000,2.26,2.385,2.26,2.3,4794,0
+TRT.US,D,20200207,000000,2.305,2.35,2.305,2.315,1446,0
+TRT.US,D,20200210,000000,2.35,2.35,2.115,2.155,7422,0
+TRT.US,D,20200211,000000,2.188,2.296,2.135,2.135,2968,0
+TRT.US,D,20200212,000000,2.125,2.125,2.125,2.125,3520,0
+TRT.US,D,20200213,000000,2.1,2.1,1.725,1.775,84126,0
+TRT.US,D,20200214,000000,1.76,1.79125,1.66,1.725,39776,0
+TRT.US,D,20200218,000000,1.785,1.895,1.75535,1.805,24356,0
+TRT.US,D,20200219,000000,1.87,1.875,1.85,1.87475,11450,0
+TRT.US,D,20200220,000000,1.95,1.9662,1.8,1.8,28158,0
+TRT.US,D,20200221,000000,1.865,1.8775,1.84,1.875,8876,0
+TRT.US,D,20200224,000000,1.8,1.8,1.8,1.8,600,0
+TRT.US,D,20200225,000000,1.8,1.825,1.765,1.765,3672,0
+TRT.US,D,20200226,000000,1.75,1.8219,1.75,1.75,2104,0
+TRT.US,D,20200227,000000,1.7893,1.7893,1.606,1.61,28794,0
+TRT.US,D,20200228,000000,1.575,1.63565,1.5175,1.58,32078,0
+TRT.US,D,20200302,000000,1.645,1.775,1.58,1.7353,6408,0
+TRT.US,D,20200303,000000,1.705,1.845,1.65,1.65,16656,0
+TRT.US,D,20200304,000000,1.63,1.7391,1.63,1.65675,3712,0
+TRT.US,D,20200305,000000,1.605,1.68,1.605,1.6725,3762,0
+TRT.US,D,20200306,000000,1.665,1.665,1.65,1.65,3138,0
+TRT.US,D,20200309,000000,1.575,1.6051,1.575,1.575,4028,0
+TRT.US,D,20200310,000000,1.6,1.6,1.575,1.575,6120,0
+TRT.US,D,20200311,000000,1.55,1.5575,1.55,1.5575,1996,0
+TRT.US,D,20200312,000000,1.45,1.53975,1.375,1.375,7580,0
+TRT.US,D,20200313,000000,1.425,1.4255,1.375,1.375,3302,0
+TRT.US,D,20200316,000000,1.47,1.47,1.325,1.38,12444,0
+TRT.US,D,20200317,000000,1.4,1.4,1.37,1.37115,3470,0
+TRT.US,D,20200318,000000,1.365,1.365,1.295,1.295,2456,0
+TRT.US,D,20200319,000000,1.275,1.33,1.21585,1.3,14896,0
+TRT.US,D,20200320,000000,1.29,1.45,1.29,1.315,11858,0
+TRT.US,D,20200323,000000,1.319,1.319,1.25,1.26,5768,0
+TRT.US,D,20200324,000000,1.365,1.365,1.29,1.325,2852,0
+TRT.US,D,20200325,000000,1.41,1.41495,1.265,1.265,7850,0
+TRT.US,D,20200326,000000,1.3264,1.44995,1.23,1.335,37022,0
+TRT.US,D,20200327,000000,1.25,1.3206,1.23,1.25,10382,0
+TRT.US,D,20200330,000000,1.33495,1.33495,1.31,1.325,3344,0
+TRT.US,D,20200331,000000,1.25,1.34415,1.25,1.34415,4910,0
+TRT.US,D,20200401,000000,1.27,1.275,1.26,1.26,2292,0
+TRT.US,D,20200402,000000,1.255,1.26,1.255,1.26,3664,0
+TRT.US,D,20200403,000000,1.27,1.27,1.27,1.27,540,0
+TRT.US,D,20200406,000000,1.275,1.325,1.26,1.3,8410,0
+TRT.US,D,20200407,000000,1.325,1.325,1.32,1.32,1016,0
+TRT.US,D,20200408,000000,1.29835,1.34005,1.29835,1.34005,9180,0
+TRT.US,D,20200409,000000,1.4087,1.4087,1.3481,1.36,2538,0
+TRT.US,D,20200413,000000,1.4385,1.4385,1.4,1.4,4492,0
+TRT.US,D,20200414,000000,1.495,1.495,1.43,1.43,12334,0
+TRT.US,D,20200415,000000,1.3955,1.4778,1.3955,1.42845,4228,0
+TRT.US,D,20200416,000000,1.395,1.4,1.385,1.4,1360,0
+TRT.US,D,20200417,000000,1.385,1.4325,1.3837,1.4,6130,0
+TRT.US,D,20200420,000000,1.485,1.49,1.4,1.41,9970,0
+TRT.US,D,20200421,000000,1.47,1.475,1.41365,1.425,3020,0
+TRT.US,D,20200422,000000,1.44,1.45,1.32,1.3225,30434,0
+TRT.US,D,20200423,000000,1.39,1.395,1.28,1.29365,19656,0
+TRT.US,D,20200424,000000,1.29,1.32495,1.25,1.32495,12436,0
+TRT.US,D,20200427,000000,1.38,1.43,1.3,1.3,20194,0
+TRT.US,D,20200428,000000,1.3135,1.33705,1.295,1.3115,20234,0
+TRT.US,D,20200429,000000,1.325,1.37,1.325,1.37,4432,0
+TRT.US,D,20200430,000000,1.45,1.45,1.35,1.355,8288,0
+TRT.US,D,20200501,000000,1.4,1.4,1.275,1.2814,6752,0
+TRT.US,D,20200504,000000,1.365,1.37,1.3,1.365,2954,0
+TRT.US,D,20200505,000000,1.33,1.33665,1.33,1.33665,1354,0
+TRT.US,D,20200507,000000,1.34,1.4,1.335,1.335,2090,0
+TRT.US,D,20200508,000000,1.335,1.39,1.285,1.35195,20126,0
+TRT.US,D,20200511,000000,1.33,1.385,1.29,1.29,4570,0
+TRT.US,D,20200512,000000,1.3275,1.39,1.325,1.39,16010,0
+TRT.US,D,20200513,000000,1.45,1.45,1.425,1.425,3474,0
+TRT.US,D,20200514,000000,1.44375,1.48995,1.44375,1.48015,3742,0
+TRT.US,D,20200515,000000,1.455,1.455,1.44,1.44,1354,0
+TRT.US,D,20200518,000000,1.44,1.45,1.425,1.45,15556,0
+TRT.US,D,20200519,000000,1.43,1.46,1.43,1.46,2434,0
+TRT.US,D,20200520,000000,1.49,1.55,1.46,1.55,32708,0
+TRT.US,D,20200521,000000,1.55,1.5925,1.495,1.495,13086,0
+TRT.US,D,20200522,000000,1.43,1.494,1.425,1.425,19066,0
+TRT.US,D,20200526,000000,1.425,1.495,1.425,1.4825,11984,0
+TRT.US,D,20200527,000000,1.48,1.513,1.415,1.513,2846,0
+TRT.US,D,20200528,000000,1.435,1.435,1.425,1.425,3624,0
+TRT.US,D,20200529,000000,1.42,1.42,1.42,1.42,1334,0
+TRT.US,D,20200601,000000,1.395,1.4375,1.39365,1.4375,2516,0
+TRT.US,D,20200602,000000,1.44,1.5065,1.44,1.5065,1988,0
+TRT.US,D,20200603,000000,1.61,1.64,1.515,1.59,4836,0
+TRT.US,D,20200604,000000,1.6,1.6,1.505,1.505,1258,0
+TRT.US,D,20200605,000000,1.5375,1.5417,1.5,1.50785,9160,0
+TRT.US,D,20200608,000000,1.5692,1.595,1.545,1.545,10018,0
+TRT.US,D,20200609,000000,1.525,1.525,1.525,1.525,926,0
+TRT.US,D,20200611,000000,1.51715,1.54595,1.5,1.5,1512,0
+TRT.US,D,20200612,000000,1.54,1.54,1.5125,1.5127,1716,0
+TRT.US,D,20200615,000000,1.5,1.5,1.45,1.48235,2714,0
+TRT.US,D,20200616,000000,1.56,1.56,1.495,1.495,2658,0
+TRT.US,D,20200617,000000,1.475,1.575,1.465,1.575,9014,0
+TRT.US,D,20200618,000000,1.565,1.72,1.535,1.695,11530,0
+TRT.US,D,20200619,000000,1.6625,1.7,1.625,1.7,8380,0
+TRT.US,D,20200622,000000,1.725,1.725,1.63,1.69,7692,0
+TRT.US,D,20200623,000000,1.7,1.75,1.7,1.725,9902,0
+TRT.US,D,20200624,000000,1.725,1.725,1.65,1.65,11126,0
+TRT.US,D,20200625,000000,1.615,1.665,1.615,1.65,2998,0
+TRT.US,D,20200626,000000,1.645,1.6725,1.62,1.6458,3070,0
+TRT.US,D,20200629,000000,1.615,1.633,1.56,1.56,14132,0
+TRT.US,D,20200630,000000,1.645,1.645,1.565,1.565,3022,0
+TRT.US,D,20200701,000000,1.555,1.59,1.525,1.59,2412,0
+TRT.US,D,20200702,000000,1.5,1.5675,1.5,1.5675,5382,0
+TRT.US,D,20200706,000000,1.575,1.575,1.49,1.5,29590,0
+TRT.US,D,20200707,000000,1.5525,1.5575,1.515,1.515,1472,0
+TRT.US,D,20200708,000000,1.52,1.53495,1.51,1.51,1998,0
+TRT.US,D,20200709,000000,1.51,1.51,1.46,1.495,6174,0
+TRT.US,D,20200710,000000,1.475,1.5,1.465,1.465,7994,0
+TRT.US,D,20200713,000000,1.465,1.465,1.465,1.465,370,0
+TRT.US,D,20200714,000000,1.46,1.4949,1.45,1.45,20144,0
+TRT.US,D,20200715,000000,1.5,1.54995,1.5,1.545,11984,0
+TRT.US,D,20200716,000000,1.55,1.565,1.525,1.53,3790,0
+TRT.US,D,20200717,000000,1.5599,1.595,1.535,1.585,4116,0
+TRT.US,D,20200720,000000,1.585,1.585,1.5335,1.575,2406,0
+TRT.US,D,20200721,000000,1.5825,1.6125,1.565,1.59705,10690,0
+TRT.US,D,20200722,000000,1.775,1.98,1.655,1.925,142358,0
+TRT.US,D,20200723,000000,1.985,1.995,1.86,1.8975,39566,0
+TRT.US,D,20200724,000000,1.7,1.81,1.69,1.7625,26064,0
+TRT.US,D,20200727,000000,1.84,1.85,1.805,1.815,8616,0
+TRT.US,D,20200728,000000,1.85,1.85,1.75575,1.795,8880,0
+TRT.US,D,20200729,000000,1.76,1.795,1.7307,1.76,5698,0
+TRT.US,D,20200730,000000,1.735,1.78,1.705,1.76,26868,0
+TRT.US,D,20200731,000000,2.26,2.26,1.7475,1.89,126570,0
+TRT.US,D,20200803,000000,1.79,1.85,1.76085,1.8,52704,0
+TRT.US,D,20200804,000000,1.795,1.8,1.75,1.765,8402,0
+TRT.US,D,20200805,000000,1.75,1.75005,1.705,1.7175,21192,0
+TRT.US,D,20200806,000000,1.7,1.705,1.675,1.69,24822,0
+TRT.US,D,20200807,000000,1.68,1.7325,1.68,1.7215,4392,0
+TRT.US,D,20200811,000000,1.815,1.815,1.725,1.725,6434,0
+TRT.US,D,20200812,000000,1.81,1.815,1.775,1.795,2282,0
+TRT.US,D,20200813,000000,1.795,1.795,1.74,1.79,8282,0
+TRT.US,D,20200814,000000,1.765,1.775,1.755,1.775,2052,0
+TRT.US,D,20200817,000000,1.825,2.125,1.825,2.0945,146220,0
+TRT.US,D,20200818,000000,2.095,2.115,2,2.01,51218,0
+TRT.US,D,20200819,000000,2,2.25,2,2.1,120148,0
+TRT.US,D,20200820,000000,2.035,2.115,1.985,2.0014,16546,0
+TRT.US,D,20200821,000000,1.969,1.995,1.9,1.9,15158,0
+TRT.US,D,20200824,000000,1.875,1.875,1.8001,1.81415,20084,0
+TRT.US,D,20200825,000000,1.8375,1.845,1.805,1.845,2104,0
+TRT.US,D,20200826,000000,1.8,1.85,1.78,1.78,15994,0
+TRT.US,D,20200827,000000,1.7875,1.8,1.755,1.8,17068,0
+TRT.US,D,20200828,000000,1.825,2.115,1.825,1.95425,39636,0
+TRT.US,D,20200831,000000,1.9175,1.98,1.895,1.91,5108,0
+TRT.US,D,20200901,000000,1.875,1.95,1.875,1.93495,15880,0
+TRT.US,D,20200902,000000,1.89,1.89,1.745,1.8375,32504,0
+TRT.US,D,20200903,000000,1.865,1.865,1.81,1.815,2182,0
+TRT.US,D,20200904,000000,1.77,1.82,1.765,1.765,3086,0
+TRT.US,D,20200908,000000,1.78,1.81,1.725,1.735,7920,0
+TRT.US,D,20200909,000000,1.735,1.74,1.735,1.735,1954,0
+TRT.US,D,20200910,000000,1.755,1.755,1.73,1.73,2216,0
+TRT.US,D,20200911,000000,1.755,1.755,1.73,1.73,712,0
+TRT.US,D,20200914,000000,1.73,1.76,1.7224,1.76,14472,0
+TRT.US,D,20200915,000000,1.76,1.76,1.73005,1.735,5728,0
+TRT.US,D,20200916,000000,1.73,1.765,1.71,1.7497,14578,0
+TRT.US,D,20200917,000000,1.7,1.765,1.7,1.765,19906,0
+TRT.US,D,20200918,000000,1.77,1.79,1.725,1.79,7618,0
+TRT.US,D,20200921,000000,1.7,1.7375,1.7,1.71,1266,0
+TRT.US,D,20200922,000000,1.7,1.77,1.7,1.7,1554,0
+TRT.US,D,20200923,000000,1.69,1.75,1.69,1.70075,12236,0
+TRT.US,D,20200924,000000,1.7,1.722,1.7,1.71,5164,0
+TRT.US,D,20200925,000000,1.765,1.765,1.71,1.71,2148,0
+TRT.US,D,20200928,000000,1.725,1.725,1.7,1.7,5896,0
+TRT.US,D,20200929,000000,1.71,1.755,1.7,1.7,8776,0
+TRT.US,D,20200930,000000,1.71,1.71,1.71,1.71,496,0
+TRT.US,D,20201001,000000,1.7275,1.7275,1.7,1.7,998,0
+TRT.US,D,20201002,000000,1.75,1.75,1.715,1.715,2100,0
+TRT.US,D,20201005,000000,1.72,1.7225,1.655,1.69,23438,0
+TRT.US,D,20201006,000000,1.725,1.7375,1.7,1.7,2572,0
+TRT.US,D,20201007,000000,1.74,1.84,1.705,1.73,27054,0
+TRT.US,D,20201008,000000,1.975,2.1375,1.8,1.905,361540,0
+TRT.US,D,20201009,000000,1.9,1.90365,1.825,1.825,34076,0
+TRT.US,D,20201012,000000,1.83,2.0674,1.825,2.0674,91228,0
+TRT.US,D,20201013,000000,2.15,2.15,1.925,1.9625,43426,0
+TRT.US,D,20201014,000000,1.925,2.02485,1.925,2.02485,24018,0
+TRT.US,D,20201015,000000,1.975,2.0732,1.93,2.06,15958,0
+TRT.US,D,20201016,000000,2.01,2.15,2,2.065,44850,0
+TRT.US,D,20201019,000000,2.06,2.08995,2.045,2.05,43730,0
+TRT.US,D,20201020,000000,2.06525,2.095,2.0375,2.04,7044,0
+TRT.US,D,20201021,000000,2.145,2.15,2.08295,2.1325,34660,0
+TRT.US,D,20201022,000000,2.075,2.1555,2.055,2.12,16950,0
+TRT.US,D,20201023,000000,2.1101,2.175,2.1,2.125,13676,0
+TRT.US,D,20201026,000000,2.095,2.095,1.995,2,30946,0
+TRT.US,D,20201027,000000,2.04325,2.045,1.985,1.985,10630,0
+TRT.US,D,20201028,000000,1.9,1.965,1.9,1.9,3230,0
+TRT.US,D,20201029,000000,1.89,1.89,1.835,1.85925,8312,0
+TRT.US,D,20201102,000000,1.835,1.925,1.835,1.87,1610,0
+TRT.US,D,20201103,000000,1.96,1.995,1.93,1.995,7566,0
+TRT.US,D,20201104,000000,1.895,2.02,1.895,2,9052,0
+TRT.US,D,20201105,000000,1.955,2.08,1.955,2.08,21726,0
+TRT.US,D,20201106,000000,2.18,2.18035,2.005,2.05,32540,0
+TRT.US,D,20201109,000000,2,2.0525,1.9605,1.985,28262,0
+TRT.US,D,20201110,000000,1.985,2.02,1.985,2.005,1564,0
+TRT.US,D,20201111,000000,1.96,1.995,1.95275,1.975,2474,0
+TRT.US,D,20201112,000000,1.9,2,1.9,2,4974,0
+TRT.US,D,20201113,000000,1.97,1.98225,1.91,1.915,3860,0
+TRT.US,D,20201116,000000,1.75,1.915,1.75,1.905,5366,0
+TRT.US,D,20201117,000000,1.86,1.975,1.86,1.93,7820,0
+TRT.US,D,20201118,000000,1.925,1.927,1.925,1.927,3470,0
+TRT.US,D,20201119,000000,1.875,1.905,1.875,1.905,580,0
+TRT.US,D,20201120,000000,1.8758,1.8758,1.8,1.8,19028,0
+TRT.US,D,20201123,000000,1.8,1.825,1.795,1.8,13916,0
+TRT.US,D,20201124,000000,1.825,1.8907,1.825,1.84,2742,0
+TRT.US,D,20201125,000000,1.94995,2.165,1.945,2.14995,195364,0
+TRT.US,D,20201127,000000,2.1,2.125,1.92,1.92005,43398,0
+TRT.US,D,20201130,000000,1.82,2.0081,1.82,2.0081,28446,0
+TRT.US,D,20201201,000000,1.9368,1.9989,1.8985,1.955,9284,0
+TRT.US,D,20201202,000000,1.9107,1.965,1.9107,1.9308,4172,0
+TRT.US,D,20201203,000000,2.025,2.025,1.935,1.94,5164,0
+TRT.US,D,20201204,000000,1.915,1.9675,1.875,1.875,13814,0
+TRT.US,D,20201207,000000,2,2,1.91,1.91,12710,0
+TRT.US,D,20201208,000000,1.885,1.98,1.85925,1.865,9256,0
+TRT.US,D,20201209,000000,1.895,1.98,1.89005,1.945,3546,0
+TRT.US,D,20201210,000000,1.9,1.905,1.885,1.905,1826,0
+TRT.US,D,20201211,000000,1.90365,1.905,1.875,1.875,4262,0
+TRT.US,D,20201214,000000,1.965,1.965,1.875,1.875,2480,0
+TRT.US,D,20201215,000000,1.96,1.96,1.8875,1.915,14762,0
+TRT.US,D,20201216,000000,1.9617,2.34,1.942,2.12005,378314,0
+TRT.US,D,20201217,000000,2.09545,2.13,1.935,1.955,57180,0
+TRT.US,D,20201218,000000,1.955,1.9688,1.875,1.875,59972,0
+TRT.US,D,20201221,000000,1.86,1.985,1.86,1.9,35964,0
+TRT.US,D,20201222,000000,1.865,1.9456,1.865,1.88,9446,0
+TRT.US,D,20201223,000000,1.875,1.95,1.84,1.885,31874,0
+TRT.US,D,20201224,000000,1.97,1.97,1.9308,1.96495,5222,0
+TRT.US,D,20201228,000000,2.05,2.05,1.9,1.905,38960,0
+TRT.US,D,20201229,000000,1.925,2.0027,1.915,1.93,11468,0
+TRT.US,D,20201230,000000,2,2.05,1.905,1.905,32270,0
+TRT.US,D,20201231,000000,2,2,1.91,1.98075,17452,0
+TRT.US,D,20210104,000000,1.98,2.0275,1.9458,2.0136,39168,0
+TRT.US,D,20210105,000000,2.0803,2.1,2.035,2.035,44378,0
+TRT.US,D,20210106,000000,2,2.1,2,2.065,21838,0
+TRT.US,D,20210107,000000,2.09,2.22,2.09,2.145,126426,0
+TRT.US,D,20210108,000000,2.14,2.195,2.06,2.18,54390,0
+TRT.US,D,20210111,000000,2.205,2.205,2.02505,2.11,86740,0
+TRT.US,D,20210112,000000,2,2.14,1.975,2.055,33758,0
+TRT.US,D,20210113,000000,2.12065,2.145,2.085,2.1298,6374,0
+TRT.US,D,20210114,000000,2.145,2.145,2.085,2.1,13830,0
+TRT.US,D,20210115,000000,2.125,2.34,2.115,2.31845,181030,0
+TRT.US,D,20210119,000000,2.335,2.335,2.17,2.27,60662,0
+TRT.US,D,20210120,000000,2.27665,2.27665,2.225,2.225,19614,0
+TRT.US,D,20210121,000000,2.13865,2.295,2.13865,2.27435,26970,0
+TRT.US,D,20210122,000000,2.325,2.5,2.3075,2.46,133556,0
+TRT.US,D,20210125,000000,2.44,2.46,2.205,2.3,85960,0
+TRT.US,D,20210126,000000,2.275,2.42495,2.275,2.3675,27624,0
+TRT.US,D,20210127,000000,2.34,2.395,2.3014,2.395,24646,0
+TRT.US,D,20210128,000000,2.405,2.42,2.25635,2.275,28578,0
+TRT.US,D,20210129,000000,2.315,2.8,2.275,2.45,348908,0
+TRT.US,D,20210201,000000,2.57,2.63,2.33005,2.36,72096,0
+TRT.US,D,20210202,000000,2.40495,2.405,2.3722,2.3722,15766,0
+TRT.US,D,20210203,000000,2.4344,2.4344,2.3919,2.4,23286,0
+TRT.US,D,20210204,000000,2.4,2.42495,2.35,2.4,27538,0
+TRT.US,D,20210205,000000,2.4,2.5,2.395,2.48,57146,0
+TRT.US,D,20210208,000000,2.41,2.58,2.4,2.57,75780,0
+TRT.US,D,20210209,000000,2.6,2.675,2.48,2.5605,33972,0
+TRT.US,D,20210210,000000,2.56,2.56,2.46,2.53,8562,0
+TRT.US,D,20210211,000000,2.565,3.75,2.44,3.09,3598652,0
+TRT.US,D,20210212,000000,2.705,3.075,2.55805,2.85,859016,0
+TRT.US,D,20210216,000000,2.75,2.805,2.565,2.67,241958,0
+TRT.US,D,20210217,000000,2.7,2.70125,2.425,2.49,172678,0
+TRT.US,D,20210218,000000,2.385,3.205,2.3056,2.7,1986470,0
+TRT.US,D,20210219,000000,2.72,2.87,2.515,2.635,202438,0
+TRT.US,D,20210222,000000,2.79,2.80915,2.59,2.67,388664,0
+TRT.US,D,20210223,000000,2.635,2.875,2.375,2.75,574612,0
+TRT.US,D,20210224,000000,2.74,3,2.74,2.885,339926,0
+TRT.US,D,20210225,000000,2.955,2.955,2.61,2.65,124016,0
+TRT.US,D,20210226,000000,2.63,2.7,2.50025,2.695,164254,0
+TRT.US,D,20210301,000000,2.56,2.845,2.56,2.735,320210,0
+TRT.US,D,20210302,000000,2.8,2.8,2.605,2.7,64548,0
+TRT.US,D,20210303,000000,2.70005,2.70005,2.58005,2.67,31014,0
+TRT.US,D,20210304,000000,2.603,2.603,2.31,2.42,296118,0
+TRT.US,D,20210305,000000,2.345,2.49,2.3435,2.465,58424,0
+TRT.US,D,20210308,000000,2.4419,2.4419,2.37005,2.375,27710,0
+TRT.US,D,20210309,000000,2.45,2.5,2.42005,2.495,28548,0
+TRT.US,D,20210310,000000,2.455,2.505,2.435,2.5,18500,0
+TRT.US,D,20210311,000000,2.505,2.575,2.47,2.48,42772,0
+TRT.US,D,20210312,000000,2.61,2.61,2.51,2.58,34188,0
+TRT.US,D,20210315,000000,2.585,2.645,2.48,2.535,62166,0
+TRT.US,D,20210316,000000,2.61,2.645,2.355,2.41525,105420,0
+TRT.US,D,20210317,000000,2.495,2.495,2.36,2.45,42878,0
+TRT.US,D,20210318,000000,2.445,2.52,2.395,2.425,25104,0
+TRT.US,D,20210319,000000,2.42495,2.5,2.42495,2.5,14340,0
+TRT.US,D,20210322,000000,2.445,2.475,2.41,2.415,21750,0
+TRT.US,D,20210323,000000,2.405,2.405,2.255,2.255,42070,0
+TRT.US,D,20210324,000000,2.26,2.34995,2.155,2.155,41362,0
+TRT.US,D,20210325,000000,2.13525,2.32,2.13525,2.32,40506,0
+TRT.US,D,20210326,000000,2.46,2.62,2.315,2.38,320438,0
+TRT.US,D,20210329,000000,2.39,2.39,2.205,2.27,46804,0
+TRT.US,D,20210330,000000,2.165,2.2447,2.15,2.205,24716,0
+TRT.US,D,20210331,000000,2.16,2.3025,2.16,2.24495,45898,0
+TRT.US,D,20210401,000000,2.245,2.38,2.2082,2.315,35612,0
+TRT.US,D,20210405,000000,2.24,2.43,2.24,2.43,38750,0
+TRT.US,D,20210406,000000,2.5,2.5,2.375,2.38,35850,0
+TRT.US,D,20210407,000000,2.415,2.425,2.3,2.38,16188,0
+TRT.US,D,20210408,000000,2.33505,2.46,2.33505,2.365,83980,0
+TRT.US,D,20210409,000000,2.41,2.42,2.27,2.27,10142,0
+TRT.US,D,20210412,000000,2.305,2.38,2.275,2.295,35128,0
+TRT.US,D,20210413,000000,2.275,2.275,2.2,2.2,44238,0
+TRT.US,D,20210414,000000,2.2,2.28,2.2,2.28,14036,0
+TRT.US,D,20210415,000000,2.235,2.25,2.16,2.24995,45462,0
+TRT.US,D,20210416,000000,2.175,2.25,2.175,2.25,20460,0
+TRT.US,D,20210419,000000,2.175,2.25,2.17005,2.225,10820,0
+TRT.US,D,20210420,000000,2.2,2.2,2.15,2.19,31200,0
+TRT.US,D,20210421,000000,2.2236,2.25995,2.18,2.23,5816,0
+TRT.US,D,20210422,000000,2.265,2.265,2.23,2.23,8626,0
+TRT.US,D,20210423,000000,2.2108,2.25,2.2108,2.235,3440,0
+TRT.US,D,20210426,000000,2.25035,2.285,2.24,2.285,4774,0
+TRT.US,D,20210427,000000,2.325,2.37,2.272,2.35,37666,0
+TRT.US,D,20210428,000000,2.3425,2.3425,2.26,2.3,50706,0
+TRT.US,D,20210429,000000,2.315,2.39,2.296,2.3,6452,0
+TRT.US,D,20210430,000000,2.276,2.39,2.276,2.385,8656,0
+TRT.US,D,20210503,000000,2.455,2.455,2.29505,2.34,19794,0
+TRT.US,D,20210504,000000,2.32495,2.6934,2.279,2.64,411022,0
+TRT.US,D,20210505,000000,2.605,2.605,2.46005,2.53,203572,0
+TRT.US,D,20210506,000000,2.44,2.975,2.44,2.63,1110324,0
+TRT.US,D,20210507,000000,2.67,2.765,2.53,2.58,45318,0
+TRT.US,D,20210510,000000,2.565,2.675,2.4,2.48,77604,0
+TRT.US,D,20210511,000000,2.4,2.455,2.35,2.4,21000,0
+TRT.US,D,20210512,000000,2.39,2.44125,2.365,2.42,18050,0
+TRT.US,D,20210513,000000,2.38,2.43,2.37,2.4,15694,0
+TRT.US,D,20210514,000000,2.5,2.65,2.375,2.51885,126976,0
+TRT.US,D,20210517,000000,2.5237,2.58,2.37,2.445,40246,0
+TRT.US,D,20210518,000000,2.485,2.65495,2.485,2.575,72304,0
+TRT.US,D,20210519,000000,2.44,3.215,2.44,2.6235,2387476,0
+TRT.US,D,20210520,000000,2.605,2.82,2.515,2.625,547798,0
+TRT.US,D,20210521,000000,2.59,2.6075,2.4772,2.495,50274,0
+TRT.US,D,20210524,000000,2.56,2.635,2.56,2.625,59986,0
+TRT.US,D,20210525,000000,2.67,2.875,2.465,2.595,429810,0
+TRT.US,D,20210526,000000,2.595,2.645,2.555,2.6,26288,0
+TRT.US,D,20210527,000000,2.64,2.8,2.56,2.605,318804,0
+TRT.US,D,20210528,000000,2.635,2.895,2.605,2.66,403430,0
+TRT.US,D,20210601,000000,2.625,2.7,2.54,2.665,297560,0
+TRT.US,D,20210602,000000,2.63,2.69,2.58505,2.63,73786,0
+TRT.US,D,20210603,000000,2.59005,3.075,2.59005,2.8,902316,0
+TRT.US,D,20210604,000000,2.76,3.09,2.76,3.05,946334,0
+TRT.US,D,20210607,000000,3.1,3.34,3.01,3.24,609734,0
+TRT.US,D,20210608,000000,3.265,3.375,3.115,3.31,814178,0
+TRT.US,D,20210609,000000,3.375,3.4,2.93,2.955,347584,0
+TRT.US,D,20210610,000000,2.955,2.985,2.79,2.8,139354,0
+TRT.US,D,20210611,000000,2.8,2.99,2.75,2.85,341124,0
+TRT.US,D,20210614,000000,2.85,2.935,2.79,2.85,34098,0
+TRT.US,D,20210615,000000,2.85,2.85,2.75,2.8,19088,0
+TRT.US,D,20210616,000000,2.795,2.795,2.7,2.735,46038,0
+TRT.US,D,20210617,000000,2.75,2.825,2.735,2.74,30814,0
+TRT.US,D,20210618,000000,2.76,2.8,2.555,2.555,387372,0
+TRT.US,D,20210621,000000,2.595,2.615,2.4792,2.585,56252,0
+TRT.US,D,20210622,000000,2.6,2.63,2.505,2.55,63024,0
+TRT.US,D,20210623,000000,2.68,2.72,2.58,2.635,225406,0
+TRT.US,D,20210624,000000,2.69,2.755,2.51,2.62,468970,0
+TRT.US,D,20210625,000000,2.6448,2.65,2.54,2.59,154640,0
+TRT.US,D,20210628,000000,2.645,2.645,2.505,2.57,212150,0
+TRT.US,D,20210629,000000,2.52,2.67,2.49,2.6,141996,0
+TRT.US,D,20210630,000000,2.535,2.6,2.43,2.515,118294,0
+TRT.US,D,20210701,000000,2.5,2.54,2.475,2.53,27690,0
+TRT.US,D,20210702,000000,2.5205,2.565,2.47,2.505,93884,0
+TRT.US,D,20210706,000000,2.5,2.585,2.415,2.545,292400,0
+TRT.US,D,20210707,000000,2.585,2.6,2.495,2.58,71600,0
+TRT.US,D,20210708,000000,2.53,2.625,2.5,2.56,98476,0
+TRT.US,D,20210709,000000,2.56,2.6615,2.49505,2.55,292902,0
+TRT.US,D,20210712,000000,2.55,2.655,2.52,2.52,106404,0
+TRT.US,D,20210713,000000,2.5,2.6187,2.45,2.475,410826,0
+TRT.US,D,20210714,000000,2.605,2.605,2.43,2.435,62470,0
+TRT.US,D,20210715,000000,2.465,2.465,2.35,2.405,116548,0
+TRT.US,D,20210716,000000,2.425,2.425,2.36,2.36,8284,0
+TRT.US,D,20210719,000000,2.33505,2.40575,2.335,2.35,21140,0
+TRT.US,D,20210720,000000,2.35,2.375,2.3175,2.335,63998,0
+TRT.US,D,20210721,000000,2.34,2.45995,2.34,2.42,24276,0
+TRT.US,D,20210722,000000,2.42,2.55,2.355,2.5,386658,0
+TRT.US,D,20210723,000000,2.4917,2.53,2.43,2.53,19612,0
+TRT.US,D,20210726,000000,2.5,2.5,2.405,2.405,10936,0
+TRT.US,D,20210727,000000,2.405,2.51,2.35005,2.495,9126,0
+TRT.US,D,20210728,000000,2.4723,2.4723,2.3555,2.4225,33028,0
+TRT.US,D,20210729,000000,2.38,2.5,2.37,2.405,6114,0
+TRT.US,D,20210730,000000,2.425,2.495,2.40005,2.43,23048,0
+TRT.US,D,20210802,000000,2.477,2.477,2.385,2.4,23922,0
+TRT.US,D,20210803,000000,2.445,2.445,2.39,2.4,23580,0
+TRT.US,D,20210804,000000,2.405,2.45,2.3,2.39,126096,0
+TRT.US,D,20210805,000000,2.42,2.42,2.235,2.25,202682,0
+TRT.US,D,20210806,000000,2.275,2.275,2.16,2.16,161004,0
+TRT.US,D,20210809,000000,2.16,2.245,2.125,2.17,54726,0
+TRT.US,D,20210810,000000,2.19,2.24,2.15,2.24,36888,0
+TRT.US,D,20210811,000000,2.2314,2.26,2.1575,2.23,12114,0
+TRT.US,D,20210812,000000,2.225,2.23,2.15135,2.175,20160,0
+TRT.US,D,20210813,000000,2.218,2.22735,2.165,2.175,19656,0
+TRT.US,D,20210816,000000,2.13,2.1625,2.06,2.105,71860,0
+TRT.US,D,20210817,000000,2.075,2.075,2.005,2.015,46546,0
+TRT.US,D,20210818,000000,2.065,2.075,1.975,1.98,56582,0
+TRT.US,D,20210819,000000,1.98,2.07,1.93,2.07,47560,0
+TRT.US,D,20210820,000000,2.0275,2.07,2.005,2.07,56778,0
+TRT.US,D,20210823,000000,2.08,2.16,2.0575,2.16,53480,0
+TRT.US,D,20210824,000000,2.16,2.21,2.11065,2.1875,69212,0
+TRT.US,D,20210825,000000,2.24,2.305,2.205,2.285,45808,0
+TRT.US,D,20210826,000000,2.24865,2.27,2.24865,2.25,12544,0
+TRT.US,D,20210827,000000,2.24895,2.275,2.215,2.275,14802,0
+TRT.US,D,20210830,000000,2.3,2.32495,2.25,2.25,38294,0
+TRT.US,D,20210831,000000,2.275,2.31995,2.24005,2.26,29284,0
+TRT.US,D,20210901,000000,2.185,2.3,2.0459,2.23,25232,0
+TRT.US,D,20210902,000000,2.25,2.36,2.235,2.3,66168,0
+TRT.US,D,20210903,000000,2.395,2.395,2.315,2.315,1708,0
+TRT.US,D,20210907,000000,2.3525,2.36,2.265,2.265,7804,0
+TRT.US,D,20210908,000000,2.26535,2.385,2.245,2.385,22048,0
+TRT.US,D,20210909,000000,2.31,2.345,2.29495,2.31,11296,0
+TRT.US,D,20210910,000000,2.30505,2.49995,2.3,2.3,188734,0
+TRT.US,D,20210913,000000,2.35,2.35,2.26,2.29,25746,0
+TRT.US,D,20210914,000000,2.27,2.38,2.25635,2.28,9416,0
+TRT.US,D,20210915,000000,2.255,2.30865,2.21,2.25,18288,0
+TRT.US,D,20210916,000000,2.3,2.335,2.165,2.19,5240,0
+TRT.US,D,20210917,000000,2.305,2.305,2.18,2.22,13822,0
+TRT.US,D,20210920,000000,2.19,2.215,2.005,2.07,67500,0
+TRT.US,D,20210921,000000,2.075,2.195,2.075,2.195,17844,0
+TRT.US,D,20210922,000000,2.165,2.18,2.12,2.12,1682,0
+TRT.US,D,20210923,000000,2.16695,2.19,2.085,2.175,19170,0
+TRT.US,D,20210924,000000,2.17,2.20965,2.07505,2.13,53448,0
+TRT.US,D,20210927,000000,2.18785,2.225,2.145,2.175,4774,0
+TRT.US,D,20210928,000000,2.165,2.175,2.08,2.08,24010,0
+TRT.US,D,20210929,000000,2.08,2.33,2.08,2.175,163714,0
+TRT.US,D,20210930,000000,2.2,2.34495,2.085,2.11,32598,0
+TRT.US,D,20211001,000000,2.15,2.3,2.15,2.2375,76234,0
+TRT.US,D,20211004,000000,2.175,2.255,2.175,2.21,46370,0
+TRT.US,D,20211005,000000,2.19,2.26,2.19,2.21,8892,0
+TRT.US,D,20211006,000000,2.21,2.26,2.205,2.255,11562,0
+TRT.US,D,20211007,000000,2.245,2.285,2.205,2.2125,77078,0
+TRT.US,D,20211008,000000,2.27495,2.375,2.22,2.3,170612,0
+TRT.US,D,20211011,000000,2.22,2.275,2.13,2.25,69338,0
+TRT.US,D,20211012,000000,2.2517,2.2965,2.21925,2.2965,9582,0
+TRT.US,D,20211013,000000,2.2568,2.295,2.2568,2.2675,8672,0
+TRT.US,D,20211014,000000,2.295,2.335,2.26,2.33,6766,0
+TRT.US,D,20211015,000000,2.215,2.2975,2.215,2.2693,4048,0
+TRT.US,D,20211018,000000,2.265,2.31995,2.21,2.2455,4422,0
+TRT.US,D,20211019,000000,2.24,2.335,2.24,2.32,15038,0
+TRT.US,D,20211020,000000,2.2654,2.3189,2.22115,2.25,13438,0
+TRT.US,D,20211021,000000,2.275,2.41,2.205,2.235,191632,0
+TRT.US,D,20211022,000000,2.25,2.4056,2.22,2.22,5398,0
+TRT.US,D,20211025,000000,2.235,2.245,2.22,2.245,7672,0
+TRT.US,D,20211026,000000,2.2101,2.25,2.18,2.2,30904,0
+TRT.US,D,20211027,000000,2.195,2.23,2.19,2.1975,13984,0
+TRT.US,D,20211028,000000,2.25,2.25495,2.19,2.23,8980,0
+TRT.US,D,20211029,000000,2.255,2.4,2.24,2.25,54996,0
+TRT.US,D,20211101,000000,2.34555,2.35,2.2562,2.335,35960,0
+TRT.US,D,20211102,000000,2.22435,2.33,2.22435,2.33,21042,0
+TRT.US,D,20211103,000000,2.262,2.325,2.262,2.32,6970,0
+TRT.US,D,20211104,000000,2.39,2.495,2.33,2.35,262234,0
+TRT.US,D,20211105,000000,2.34,2.3851,2.29585,2.37,36144,0
+TRT.US,D,20211108,000000,2.33,2.39745,2.31,2.37,35056,0
+TRT.US,D,20211109,000000,2.315,2.4,2.315,2.39465,21636,0
+TRT.US,D,20211110,000000,2.335,2.385,2.325,2.345,19734,0
+TRT.US,D,20211111,000000,2.325,2.4,2.325,2.365,11764,0
+TRT.US,D,20211112,000000,2.335,2.475,2.335,2.475,83708,0
+TRT.US,D,20211115,000000,2.4,3.935,2.39575,3.365,24842362,0
+TRT.US,D,20211116,000000,3.135,4.545,3.135,4.385,13990898,0
+TRT.US,D,20211117,000000,4.075,5.11995,4.06,4.55,11729924,0
+TRT.US,D,20211118,000000,4.415,4.75,4.075,4.505,2266486,0
+TRT.US,D,20211119,000000,4.465,4.5412,4.15595,4.525,1751432,0
+TRT.US,D,20211122,000000,4.57,5.24,4.18,4.41,4643392,0
+TRT.US,D,20211123,000000,4.245,4.615,4.06835,4.425,916818,0
+TRT.US,D,20211124,000000,4.405,5.54,4.275,5.375,4443596,0
+TRT.US,D,20211126,000000,5.22,5.23985,4.595,4.855,1224956,0
+TRT.US,D,20211129,000000,4.98,5.25,4.77,5.035,974132,0
+TRT.US,D,20211130,000000,4.91,5.22495,4.31,4.385,1449148,0
+TRT.US,D,20211201,000000,4.63,4.655,4.125,4.205,1056802,0
+TRT.US,D,20211202,000000,4.145,4.395,4.04,4.265,846118,0
+TRT.US,D,20211203,000000,4.36,4.36,3.7,3.9,611390,0
+TRT.US,D,20211206,000000,3.81,3.99,3.675,3.885,944192,0
+TRT.US,D,20211207,000000,4,4.685,3.8764,4.5,1101792,0
+TRT.US,D,20211208,000000,4.525,4.845,4.44005,4.73,420376,0
+TRT.US,D,20211209,000000,4.805,4.86,4.325,4.47,350472,0
+TRT.US,D,20211210,000000,4.505,4.68,4.21,4.305,494958,0
+TRT.US,D,20211213,000000,4.36,4.45,4.00505,4.18,644154,0
+TRT.US,D,20211214,000000,4.045,4.13,3.85105,4.04,387638,0
+TRT.US,D,20211215,000000,4.005,4.8,3.81005,4.71,934640,0
+TRT.US,D,20211216,000000,4.67,4.925,4.265,4.495,733354,0
+TRT.US,D,20211217,000000,4.37,4.745,4.265,4.595,380332,0
+TRT.US,D,20211220,000000,4.53,4.71,4.385,4.605,307672,0
+TRT.US,D,20211221,000000,4.78,5.575,4.66,5.455,1976218,0
+TRT.US,D,20211222,000000,5.455,6.865,5.2,6.41,4665304,0
+TRT.US,D,20211223,000000,6.41,6.675,5.9319,6.27,1424860,0
+TRT.US,D,20211227,000000,6.245,6.615,5.965,6.31,1085920,0
+TRT.US,D,20211228,000000,6.3,6.3,5.7,5.785,919972,0
+TRT.US,D,20211229,000000,5.73,6.37,5.7,6.095,1018938,0
+TRT.US,D,20211230,000000,6.095,6.365,5.815,5.88,613036,0
+TRT.US,D,20211231,000000,5.905,6.82,5.828,6.715,1345418,0
+TRT.US,D,20220103,000000,6.715,6.745,6.12735,6.22,725082,0
+TRT.US,D,20220104,000000,6.17,6.22,5.21,5.35,1038970,0
+TRT.US,D,20220105,000000,5.28,5.7,5.055,5.105,674436,0
+TRT.US,D,20220106,000000,5.055,5.27,4.82,5.17,572020,0
+TRT.US,D,20220107,000000,5.2,5.65,4.9,4.975,1372294,0
+TRT.US,D,20220110,000000,4.88,4.96,4.615,4.735,384824,0
+TRT.US,D,20220111,000000,4.675,5.00295,4.42,4.8,659610,0
+TRT.US,D,20220112,000000,4.95,4.98,4.42505,4.45,573266,0
+TRT.US,D,20220113,000000,4.52,4.685,4.43,4.475,428804,0
+TRT.US,D,20220114,000000,4.365,4.525,4.25,4.31,627896,0
+TRT.US,D,20220118,000000,4.17,4.225,3.855,3.94,483040,0
+TRT.US,D,20220119,000000,3.9,3.94,3.335,3.45,857650,0
+TRT.US,D,20220120,000000,3.43,3.5688,3.3,3.3,397312,0
+TRT.US,D,20220121,000000,3.245,3.45,3.12785,3.145,433224,0
+TRT.US,D,20220124,000000,3.085,3.645,3.005,3.585,731970,0
+TRT.US,D,20220125,000000,3.42,3.52,3.14005,3.42,251700,0
+TRT.US,D,20220126,000000,3.585,3.585,3.15,3.215,327906,0
+TRT.US,D,20220127,000000,3.255,3.31,2.965,3.05,331878,0
+TRT.US,D,20220128,000000,3.05,3.275,2.885,3.175,188336,0
+TRT.US,D,20220131,000000,3.165,3.495,3.145,3.49,262364,0
+TRT.US,D,20220201,000000,3.525,3.67495,3.38525,3.45,112084,0
+TRT.US,D,20220202,000000,3.47,3.6749,3.32,3.58,193444,0
+TRT.US,D,20220203,000000,3.49,3.625,3.3684,3.425,89260,0
+TRT.US,D,20220204,000000,3.4,3.62495,3.32,3.605,159344,0
+TRT.US,D,20220207,000000,3.59,3.765,3.435,3.65,151788,0
+TRT.US,D,20220208,000000,3.61,3.875,3.515,3.665,173786,0
+TRT.US,D,20220209,000000,3.755,3.79995,3.6,3.68,211674,0
+TRT.US,D,20220210,000000,3.58,3.79495,3.505,3.625,149756,0
+TRT.US,D,20220211,000000,3.58,3.75,3.32545,3.365,249736,0
+TRT.US,D,20220214,000000,3.595,3.595,3.25,3.395,235610,0
+TRT.US,D,20220215,000000,3.475,3.49,3.19,3.275,275758,0
+TRT.US,D,20220216,000000,3.265,3.42995,3.19,3.365,89634,0
+TRT.US,D,20220217,000000,3.265,3.295,3.2,3.205,55242,0
+TRT.US,D,20220218,000000,3.29,3.4,3.13,3.375,208202,0
+TRT.US,D,20220222,000000,3.345,3.45,3.255,3.285,114942,0
+TRT.US,D,20220223,000000,3.3475,3.38935,3.185,3.185,53690,0
+TRT.US,D,20220224,000000,3.175,3.3,3.05,3.295,69954,0
+TRT.US,D,20220225,000000,3.285,3.51,3.24,3.495,96280,0
+TRT.US,D,20220228,000000,3.45,3.62,3.325,3.375,86884,0
+TRT.US,D,20220301,000000,3.355,3.5216,3.24,3.245,52038,0
+TRT.US,D,20220302,000000,3.2791,3.575,3.26005,3.5,85852,0
+TRT.US,D,20220303,000000,3.53,3.5517,3.275,3.385,66174,0
+TRT.US,D,20220304,000000,3.335,3.43495,3.06,3.145,121146,0
+TRT.US,D,20220307,000000,3.205,3.205,2.975,3.045,105634,0
+TRT.US,D,20220308,000000,2.975,3.45,2.95,3.17,382474,0
+TRT.US,D,20220309,000000,3.29,3.3,3.167,3.27,84900,0
+TRT.US,D,20220310,000000,3.185,3.39995,3.185,3.38,75416,0
+TRT.US,D,20220311,000000,3.35,3.3881,3.21,3.25,64918,0
+TRT.US,D,20220314,000000,3.34,3.34495,3.14,3.235,72010,0
+TRT.US,D,20220315,000000,3.195,3.265,3.1303,3.18,79462,0
+TRT.US,D,20220316,000000,3.3,3.4,3.225,3.28,102154,0
+TRT.US,D,20220317,000000,3.34,3.59995,3.325,3.565,102362,0
+TRT.US,D,20220318,000000,3.39,3.625,3.39,3.505,81342,0
+TRT.US,D,20220321,000000,3.5,3.735,3.32805,3.4,75740,0
+TRT.US,D,20220322,000000,3.375,3.545,3.35135,3.485,48836,0
+TRT.US,D,20220323,000000,3.485,3.5,3.38545,3.495,28592,0
+TRT.US,D,20220324,000000,3.505,4.125,3.505,3.88,537888,0
+TRT.US,D,20220325,000000,3.875,4.12,3.77215,3.97,241666,0
+TRT.US,D,20220328,000000,3.98,4.0366,3.58,3.74,82178,0
+TRT.US,D,20220329,000000,3.795,4,3.745,3.91,66334,0
+TRT.US,D,20220330,000000,3.95,4.225,3.68,3.69,203436,0
+TRT.US,D,20220331,000000,3.764,3.775,3.565,3.6025,36536,0
+TRT.US,D,20220401,000000,3.6,3.685,3.53755,3.605,67254,0
+TRT.US,D,20220404,000000,3.605,3.815,3.485,3.725,60384,0
+TRT.US,D,20220405,000000,3.775,3.795,3.51305,3.635,55742,0
+TRT.US,D,20220406,000000,3.52815,3.63,3.52815,3.57,40608,0
+TRT.US,D,20220407,000000,3.625,3.625,3.50045,3.5425,44404,0
+TRT.US,D,20220408,000000,3.525,3.6,3.4075,3.53,58904,0
+TRT.US,D,20220411,000000,3.445,3.51,3.375,3.375,65234,0
+TRT.US,D,20220412,000000,3.405,3.405,3.14,3.155,76642,0
+TRT.US,D,20220413,000000,3.23995,3.245,3.1269,3.17,47544,0
+TRT.US,D,20220414,000000,3.135,3.25,3.135,3.2,41466,0
+TRT.US,D,20220418,000000,3.26,3.37995,3.07985,3.15,77382,0
+TRT.US,D,20220419,000000,3.095,3.18,3.04825,3.105,68906,0
+TRT.US,D,20220420,000000,3.105,3.17,2.855,2.915,137308,0
+TRT.US,D,20220421,000000,2.8,2.915,2.67,2.75,185106,0
+TRT.US,D,20220422,000000,2.735,2.75,2.65,2.75,87206,0
+TRT.US,D,20220425,000000,2.75,2.835,2.5799,2.6,37740,0
+TRT.US,D,20220426,000000,2.53,2.71,2.53,2.555,44440,0
+TRT.US,D,20220427,000000,2.54,2.805,2.53005,2.555,97478,0
+TRT.US,D,20220428,000000,2.715,2.715,2.55475,2.59,21700,0
+TRT.US,D,20220429,000000,2.575,2.7175,2.535,2.555,37448,0
+TRT.US,D,20220502,000000,2.64,2.66105,2.54,2.595,72310,0
+TRT.US,D,20220503,000000,2.69495,2.69495,2.51005,2.605,108994,0
+TRT.US,D,20220504,000000,2.66525,2.675,2.615,2.67,49420,0
+TRT.US,D,20220505,000000,2.595,2.66,2.515,2.525,22350,0
+TRT.US,D,20220506,000000,2.54,2.64495,2.51,2.575,19938,0
+TRT.US,D,20220509,000000,2.65,2.65,2.375,2.375,46164,0
+TRT.US,D,20220510,000000,2.375,2.605,2.285,2.43,88950,0
+TRT.US,D,20220511,000000,2.4125,2.4525,2.19,2.305,35380,0
+TRT.US,D,20220512,000000,2.20955,2.275,2.20955,2.225,23454,0
+TRT.US,D,20220513,000000,2.26,2.4032,2.16,2.165,45886,0
+TRT.US,D,20220516,000000,2.135,2.375,2.135,2.365,83886,0
+TRT.US,D,20220517,000000,2.3,2.61495,2.295,2.59995,70740,0
+TRT.US,D,20220518,000000,2.56,2.815,2.4656,2.605,19518,0
+TRT.US,D,20220519,000000,2.5,2.53,2.375,2.475,32042,0
+TRT.US,D,20220520,000000,2.725,2.725,2.3,2.305,14904,0
+TRT.US,D,20220523,000000,2.4,2.45,2.3,2.43,14602,0
+TRT.US,D,20220524,000000,2.325,2.5,2.325,2.495,20070,0
+TRT.US,D,20220525,000000,2.5,2.51,2.31125,2.505,32460,0
+TRT.US,D,20220526,000000,2.545,2.5607,2.4203,2.5,45102,0
+TRT.US,D,20220527,000000,2.56785,2.625,2.48505,2.61,20720,0
+TRT.US,D,20220531,000000,2.605,2.605,2.385,2.56,37008,0
+TRT.US,D,20220601,000000,2.62495,2.62495,2.4177,2.4177,14494,0
+TRT.US,D,20220602,000000,2.5,2.5229,2.47,2.505,13392,0
+TRT.US,D,20220603,000000,2.5,2.51,2.39,2.51,11278,0
+TRT.US,D,20220606,000000,2.45005,2.51,2.45,2.45,27170,0
+TRT.US,D,20220607,000000,2.45,2.525,2.45,2.45,36362,0
+TRT.US,D,20220608,000000,2.47,2.52,2.45,2.48,35178,0
+TRT.US,D,20220609,000000,2.45,2.48,2.38585,2.4475,50670,0
+TRT.US,D,20220610,000000,2.4,2.415,2.30565,2.34,27252,0
+TRT.US,D,20220613,000000,2.29,2.29155,2.17,2.21505,64228,0
+TRT.US,D,20220614,000000,2.25205,2.325,2.25,2.31,13476,0
+TRT.US,D,20220615,000000,2.265,2.45,2.26065,2.295,28778,0
+TRT.US,D,20220616,000000,2.28,2.28,2.14,2.265,22080,0
+TRT.US,D,20220617,000000,2.14095,2.315,2.14095,2.215,18260,0
+TRT.US,D,20220621,000000,2.2683,2.44995,2.14,2.17,21010,0
+TRT.US,D,20220622,000000,2.17,2.1981,2.13,2.13,71202,0
+TRT.US,D,20220623,000000,2.13,2.1386,2.09035,2.105,9480,0
+TRT.US,D,20220624,000000,2.125,2.2075,2.12,2.175,48430,0
+TRT.US,D,20220627,000000,2.18,2.2,2.11,2.19,9074,0
+TRT.US,D,20220628,000000,2.2,2.2,2.15925,2.195,19156,0
+TRT.US,D,20220629,000000,2.18,2.2,2.14505,2.175,10098,0
+TRT.US,D,20220630,000000,2.12,2.165,2.07,2.165,21242,0
+TRT.US,D,20220701,000000,2.17,2.235,2.065,2.10005,22292,0
+TRT.US,D,20220705,000000,2.14,2.1775,2.11,2.13,9448,0
+TRT.US,D,20220706,000000,2.105,2.195,2.105,2.125,12722,0
+TRT.US,D,20220707,000000,2.1785,2.225,2.13,2.135,13616,0
+TRT.US,D,20220708,000000,2.135,2.2,2.125,2.17,10120,0
+TRT.US,D,20220711,000000,2.16,2.16995,2.1,2.16995,2456,0
+TRT.US,D,20220712,000000,2.105,2.19,2.105,2.105,8764,0
+TRT.US,D,20220713,000000,2.1,2.1775,2.1,2.17,32524,0
+TRT.US,D,20220714,000000,2.10015,2.165,2.10015,2.16,22794,0
+TRT.US,D,20220715,000000,2.1,2.1905,2.1,2.1737,17454,0
+TRT.US,D,20220718,000000,2.2,2.7,2.1525,2.59,616996,0
+TRT.US,D,20220719,000000,2.74,2.74,2.185,2.265,534248,0
+TRT.US,D,20220720,000000,2.26,2.305,2.125,2.21,113554,0
+TRT.US,D,20220721,000000,2.23,2.32495,2.175,2.24,87968,0
+TRT.US,D,20220722,000000,2.24995,2.2661,2.185,2.2125,49498,0
+TRT.US,D,20220725,000000,2.245,2.3,2.22,2.265,123724,0
+TRT.US,D,20220726,000000,2.27,2.34995,2.225,2.27005,82032,0
+TRT.US,D,20220727,000000,2.2855,2.325,2.225,2.3,68188,0
+TRT.US,D,20220728,000000,2.255,2.45995,2.255,2.4,75928,0
+TRT.US,D,20220729,000000,2.31875,2.47,2.315,2.445,33360,0
+TRT.US,D,20220801,000000,2.35,2.45715,2.295,2.365,45410,0
+TRT.US,D,20220802,000000,2.4028,2.47,2.355,2.465,6246,0
+TRT.US,D,20220803,000000,2.40005,2.74495,2.40005,2.63,197522,0
+TRT.US,D,20220804,000000,2.635,2.635,2.51,2.585,14988,0
+TRT.US,D,20220805,000000,2.515,2.61995,2.408,2.56995,9222,0
+TRT.US,D,20220808,000000,2.535,2.535,2.39005,2.42,13750,0
+TRT.US,D,20220809,000000,2.425,2.49495,2.35,2.39,20786,0
+TRT.US,D,20220810,000000,2.64,2.64,2.395,2.575,58318,0
+TRT.US,D,20220811,000000,2.66495,2.66495,2.39,2.5382,12562,0
+TRT.US,D,20220812,000000,2.54,2.59345,2.40005,2.555,16510,0
+TRT.US,D,20220815,000000,2.555,2.69495,2.555,2.65,30452,0
+TRT.US,D,20220816,000000,2.555,2.67,2.555,2.64,8318,0
+TRT.US,D,20220817,000000,2.635,2.65,2.455,2.63,9242,0
+TRT.US,D,20220818,000000,2.465,2.65,2.405,2.65,25796,0
+TRT.US,D,20220819,000000,2.425,2.6,2.425,2.6,3362,0
+TRT.US,D,20220822,000000,2.545,2.545,2.42,2.435,9428,0
+TRT.US,D,20220823,000000,2.385,2.485,2.36675,2.37,4706,0
+TRT.US,D,20220824,000000,2.395,2.49365,2.36,2.405,16284,0
+TRT.US,D,20220825,000000,2.355,2.495,2.355,2.42,8344,0
+TRT.US,D,20220826,000000,2.405,2.7,2.35,2.585,186638,0
+TRT.US,D,20220829,000000,2.52,2.5258,2.355,2.49,14824,0
+TRT.US,D,20220830,000000,2.385,2.415,2.315,2.315,8110,0
+TRT.US,D,20220831,000000,2.34,2.34,2.25,2.295,27864,0
+TRT.US,D,20220901,000000,2.27,2.2925,2.125,2.275,52268,0
+TRT.US,D,20220902,000000,2.20805,2.26,2.175,2.255,10940,0
+TRT.US,D,20220906,000000,2.185,2.2286,2.17,2.1818,17514,0
+TRT.US,D,20220907,000000,2.17505,2.17505,2.115,2.135,42230,0
+TRT.US,D,20220908,000000,2.125,2.175,2.125,2.145,8616,0
+TRT.US,D,20220909,000000,2.16,2.2,2.15,2.15285,7368,0
+TRT.US,D,20220912,000000,2.15,2.22,2.15,2.16,7110,0
+TRT.US,D,20220913,000000,2.1705,2.245,2.15,2.165,12962,0
+TRT.US,D,20220914,000000,2.165,2.24,2.1,2.125,17552,0
+TRT.US,D,20220915,000000,2.125,2.28,2.07,2.115,45452,0
+TRT.US,D,20220916,000000,2.065,2.155,2.05,2.155,18244,0
+TRT.US,D,20220919,000000,2.13,2.13,2.0725,2.075,16562,0
+TRT.US,D,20220920,000000,2.0419,2.11,2.025,2.04,20982,0
+TRT.US,D,20220921,000000,2.05,2.05,2.025,2.03,4392,0
+TRT.US,D,20220922,000000,2.035,2.06,2.035,2.04,11206,0
+TRT.US,D,20220923,000000,2.25,2.535,2.22245,2.44,304590,0
+TRT.US,D,20220926,000000,2.44,2.6,2.36,2.3679,52558,0
+TRT.US,D,20220927,000000,2.41,2.41,2.28135,2.38,51530,0
+TRT.US,D,20220928,000000,2.375,2.49,2.275,2.38,57736,0
+TRT.US,D,20220929,000000,2.23,2.4322,2.23,2.425,6272,0
+TRT.US,D,20220930,000000,2.41,2.41,2.29025,2.32,12756,0
+TRT.US,D,20221003,000000,2.40995,2.45995,2.34005,2.45,3544,0
+TRT.US,D,20221004,000000,2.5,2.62485,2.475,2.54,41610,0
+TRT.US,D,20221005,000000,2.55,2.59995,2.465,2.575,13400,0
+TRT.US,D,20221006,000000,2.575,2.6,2.4805,2.56,8382,0
+TRT.US,D,20221007,000000,2.43,2.56245,2.385,2.485,14390,0
+TRT.US,D,20221010,000000,2.485,2.485,2.415,2.415,3764,0
+TRT.US,D,20221011,000000,2.34065,2.48495,2.25505,2.41,11418,0
+TRT.US,D,20221012,000000,2.47,2.47,2.355,2.465,3750,0
+TRT.US,D,20221013,000000,2.465,2.465,2.36365,2.42,7312,0
+TRT.US,D,20221014,000000,2.314,2.415,2.301,2.33185,8128,0
+TRT.US,D,20221017,000000,2.375,2.4345,2.35215,2.395,2618,0
+TRT.US,D,20221018,000000,2.5243,2.5243,2.3667,2.47,7946,0
+TRT.US,D,20221019,000000,2.4826,2.4826,2.38,2.4,19488,0
+TRT.US,D,20221020,000000,2.44,2.5,2.4,2.45,9424,0
+TRT.US,D,20221021,000000,2.45,2.5,2.3635,2.5,10512,0
+TRT.US,D,20221024,000000,2.51495,2.615,2.47005,2.525,35324,0
+TRT.US,D,20221025,000000,2.525,2.581,2.4,2.455,18594,0
+TRT.US,D,20221026,000000,2.43405,2.505,2.43405,2.4993,5764,0
+TRT.US,D,20221027,000000,2.55995,2.55995,2.405,2.475,2726,0
+TRT.US,D,20221028,000000,2.55,2.55,2.425,2.4852,18696,0
+TRT.US,D,20221031,000000,2.525,2.53,2.42,2.43,5410,0
+TRT.US,D,20221101,000000,2.48195,2.48195,2.43,2.45,1758,0
+TRT.US,D,20221102,000000,2.43,2.54575,2.43,2.44,6678,0
+TRT.US,D,20221103,000000,2.375,2.375,2.3,2.36915,71434,0
+TRT.US,D,20221104,000000,2.33,2.39495,2.3,2.39495,29728,0
+TRT.US,D,20221107,000000,2.44995,2.44995,2.325,2.37,17900,0
+TRT.US,D,20221108,000000,2.44995,2.44995,2.315,2.355,5102,0
+TRT.US,D,20221109,000000,2.355,2.44495,2.3,2.315,25746,0
+TRT.US,D,20221110,000000,2.49,2.595,2.36,2.4525,77462,0
+TRT.US,D,20221111,000000,2.48995,2.585,2.375,2.445,57104,0
+TRT.US,D,20221114,000000,2.445,2.6,2.395,2.565,17910,0
+TRT.US,D,20221115,000000,2.4775,2.56,2.4775,2.49,16826,0
+TRT.US,D,20221116,000000,2.49,2.54,2.39,2.39,12114,0
+TRT.US,D,20221117,000000,2.40195,2.49995,2.3977,2.49995,15206,0
+TRT.US,D,20221118,000000,2.445,2.48495,2.44,2.48495,5674,0
+TRT.US,D,20221121,000000,2.52,2.55,2.475,2.475,4192,0
+TRT.US,D,20221122,000000,2.4715,2.55,2.4715,2.54385,6706,0
+TRT.US,D,20221123,000000,2.455,2.6,2.455,2.6,25282,0
+TRT.US,D,20221125,000000,2.59075,2.59075,2.59075,2.59075,2202,0
+TRT.US,D,20221128,000000,2.445,2.525,2.409,2.495,11504,0
+TRT.US,D,20221129,000000,2.495,2.525,2.46005,2.48,7672,0
+TRT.US,D,20221130,000000,2.46,2.49495,2.4184,2.46,8824,0
+TRT.US,D,20221201,000000,2.485,2.52,2.395,2.52,10240,0
+TRT.US,D,20221202,000000,2.48005,2.6,2.42515,2.6,68046,0
+TRT.US,D,20221205,000000,2.475,2.59495,2.475,2.495,16552,0
+TRT.US,D,20221206,000000,2.55,2.55,2.34,2.3665,48974,0
+TRT.US,D,20221207,000000,2.33,2.41065,2.33,2.395,4710,0
+TRT.US,D,20221208,000000,2.335,2.4037,2.335,2.3715,8178,0
+TRT.US,D,20221209,000000,2.375,2.4,2.3625,2.4,4450,0
+TRT.US,D,20221212,000000,2.37095,2.575,2.335,2.52,55666,0
+TRT.US,D,20221213,000000,2.39,2.505,2.39,2.445,8416,0
+TRT.US,D,20221214,000000,2.46415,2.49535,2.39,2.39,7400,0
+TRT.US,D,20221215,000000,2.39,2.425,2.335,2.34,24632,0
+TRT.US,D,20221216,000000,2.335,2.49995,2.335,2.415,8306,0
+TRT.US,D,20221219,000000,2.34,2.395,2.3,2.3,12458,0
+TRT.US,D,20221220,000000,2.3163,2.3975,2.29,2.3,10586,0
+TRT.US,D,20221221,000000,2.29,2.405,2.29,2.29,13370,0
+TRT.US,D,20221222,000000,2.34325,2.405,2.275,2.405,2316,0
+TRT.US,D,20221223,000000,2.35,2.35,2.275,2.2906,26212,0
+TRT.US,D,20221227,000000,2.3584,2.40195,2.14,2.18,54542,0
+TRT.US,D,20221228,000000,2.175,2.2175,2.15,2.175,25582,0
+TRT.US,D,20221229,000000,2.2,2.3472,2.17945,2.335,25540,0
+TRT.US,D,20221230,000000,2.305,2.33495,2.215,2.25005,19848,0
+TRT.US,D,20230103,000000,2.26,2.325,2.175,2.175,2724,0
+TRT.US,D,20230104,000000,2.22275,2.225,2.2,2.2175,3982,0
+TRT.US,D,20230105,000000,2.175,2.245,2.175,2.24,4302,0
+TRT.US,D,20230106,000000,2.215,2.26685,2.215,2.255,6380,0
+TRT.US,D,20230109,000000,2.3,2.3,2.215,2.2407,5970,0
+TRT.US,D,20230110,000000,2.31,2.32,2.23,2.31385,27624,0
+TRT.US,D,20230111,000000,2.3182,2.3182,2.23165,2.28,5226,0
+TRT.US,D,20230112,000000,2.3,2.37495,2.265,2.28,14174,0
+TRT.US,D,20230113,000000,2.275,2.325,2.275,2.325,1586,0
+TRT.US,D,20230117,000000,2.2825,2.32,2.2277,2.285,14858,0
+TRT.US,D,20230118,000000,2.30255,2.32995,2.235,2.24,12082,0
+TRT.US,D,20230119,000000,2.2589,2.345,2.2589,2.345,26382,0
+TRT.US,D,20230120,000000,2.345,2.345,2.3014,2.34,3326,0
+TRT.US,D,20230123,000000,2.36,2.47,2.34015,2.41,19812,0
+TRT.US,D,20230124,000000,2.4325,2.4463,2.34275,2.39,10650,0
+TRT.US,D,20230125,000000,2.39,2.39,2.34,2.365,12380,0
+TRT.US,D,20230126,000000,2.365,2.4,2.34,2.4,13754,0
+TRT.US,D,20230127,000000,2.35,2.51,2.35,2.5,45714,0
+TRT.US,D,20230130,000000,2.42,2.575,2.42,2.57,4956,0
+TRT.US,D,20230131,000000,2.595,2.595,2.5,2.575,26728,0
+TRT.US,D,20230201,000000,2.56245,2.575,2.54,2.575,9372,0
+TRT.US,D,20230202,000000,2.575,2.625,2.56505,2.625,9974,0
+TRT.US,D,20230203,000000,2.585,2.625,2.58,2.61,4694,0
+TRT.US,D,20230206,000000,2.54,2.62,2.54,2.62,10490,0
+TRT.US,D,20230207,000000,2.53995,2.53995,2.53995,2.53995,672,0
+TRT.US,D,20230208,000000,2.52635,2.62,2.525,2.55,11612,0
+TRT.US,D,20230209,000000,2.575,2.575,2.47665,2.47665,7668,0
+TRT.US,D,20230210,000000,2.35,2.35,2.175,2.27005,122786,0
+TRT.US,D,20230213,000000,2.2,2.31,2.2,2.2575,21456,0
+TRT.US,D,20230214,000000,2.2656,2.275,2.25,2.25915,6622,0
+TRT.US,D,20230215,000000,2.25,2.255,2.14,2.24,32178,0
+TRT.US,D,20230216,000000,2.21,2.24995,2.21,2.24995,4354,0
+TRT.US,D,20230217,000000,2.2,2.21605,2.2,2.215,3416,0
+TRT.US,D,20230221,000000,2.21,2.27,2.19,2.205,7138,0
+TRT.US,D,20230222,000000,2.213,2.225,2.195,2.2191,13210,0
+TRT.US,D,20230223,000000,2.2311,2.26,2.225,2.26,2958,0
+TRT.US,D,20230224,000000,2.23,2.2598,2.225,2.2598,5832,0
+TRT.US,D,20230227,000000,2.295,2.29995,2.23,2.255,15452,0
+TRT.US,D,20230228,000000,2.27945,2.27945,2.25,2.25,6456,0
+TRT.US,D,20230301,000000,2.235,2.27995,2.225,2.225,2432,0
+TRT.US,D,20230302,000000,2.225,2.265,2.195,2.205,36828,0
+TRT.US,D,20230303,000000,2.275,2.295,2.2375,2.28855,12280,0
+TRT.US,D,20230306,000000,2.29,2.34,2.29,2.3307,8498,0
+TRT.US,D,20230307,000000,2.37,2.41385,2.365,2.41385,14958,0
+TRT.US,D,20230308,000000,2.355,2.3969,2.31395,2.345,5080,0
+TRT.US,D,20230309,000000,2.26,2.275,2.25,2.275,2336,0
+TRT.US,D,20230310,000000,2.31,2.41,2.25,2.26,4276,0
+TRT.US,D,20230313,000000,2.2,2.3075,2.2,2.305,6510,0
+TRT.US,D,20230314,000000,2.305,2.305,2.21,2.21,5204,0
+TRT.US,D,20230315,000000,2.2547,2.395,2.2547,2.3,24676,0
+TRT.US,D,20230316,000000,2.3,2.335,2.275,2.275,27448,0
+TRT.US,D,20230317,000000,2.33,2.385,2.275,2.37,32720,0
+TRT.US,D,20230320,000000,2.36,2.38,2.275,2.275,34018,0
+TRT.US,D,20230321,000000,2.325,2.325,2.235,2.28495,22252,0
+TRT.US,D,20230322,000000,2.21645,2.29,2.21645,2.29,12846,0
+TRT.US,D,20230323,000000,2.295,2.3,2.275,2.295,9472,0
+TRT.US,D,20230324,000000,2.29,2.3125,2.28005,2.305,4534,0
+TRT.US,D,20230327,000000,2.275,2.305,2.255,2.305,4196,0
+TRT.US,D,20230328,000000,2.365,2.37,2.365,2.37,6686,0
+TRT.US,D,20230329,000000,2.27505,2.32195,2.27505,2.295,5038,0
+TRT.US,D,20230330,000000,2.3008,2.32255,2.225,2.2608,7772,0
+TRT.US,D,20230331,000000,2.3353,2.35,2.335,2.35,8578,0
+TRT.US,D,20230403,000000,2.325,2.3425,2.325,2.3425,1824,0
+TRT.US,D,20230404,000000,2.365,2.37,2.235,2.37,8804,0
+TRT.US,D,20230405,000000,2.4,2.4,2.325,2.355,14572,0
+TRT.US,D,20230406,000000,2.375,2.375,2.305,2.325,3218,0
+TRT.US,D,20230410,000000,2.375,2.375,2.26005,2.2825,4874,0
+TRT.US,D,20230411,000000,2.3711,2.3711,2.225,2.26,21352,0
+TRT.US,D,20230412,000000,2.26,2.26,2.25,2.25,2508,0
+TRT.US,D,20230413,000000,2.205,2.345,2.205,2.275,8032,0
+TRT.US,D,20230414,000000,2.255,2.31585,2.25,2.255,6538,0
+TRT.US,D,20230417,000000,2.33,2.33,2.25,2.29945,9274,0
+TRT.US,D,20230418,000000,2.255,2.315,2.25,2.285,4412,0
+TRT.US,D,20230419,000000,2.23,2.23,2.225,2.225,1528,0
+TRT.US,D,20230420,000000,2.275,2.275,2.225,2.225,2712,0
+TRT.US,D,20230421,000000,2.255,2.26,2.225,2.25,13408,0
+TRT.US,D,20230424,000000,2.22785,2.245,2.22785,2.245,2628,0
+TRT.US,D,20230425,000000,2.2,2.235,2.135,2.14995,21800,0
+TRT.US,D,20230426,000000,2.135,2.2,2.135,2.14855,4702,0
+TRT.US,D,20230427,000000,2.125,2.185,2.09735,2.18,17680,0
+TRT.US,D,20230428,000000,2.1075,2.175,2.105,2.17,13556,0
+TRT.US,D,20230501,000000,2.12505,2.15,2.12505,2.14,6682,0
+TRT.US,D,20230502,000000,2.15,2.16995,2.125,2.1575,3626,0
+TRT.US,D,20230503,000000,2.1636,2.1636,2.125,2.15,6194,0
+TRT.US,D,20230504,000000,2.1305,2.15,2.11945,2.15,18476,0
+TRT.US,D,20230505,000000,2.125,2.18,2.1,2.18,6438,0
+TRT.US,D,20230508,000000,2.1592,2.2,2.1525,2.1525,4236,0
+TRT.US,D,20230509,000000,2.1799,2.185,2.125,2.185,8140,0
+TRT.US,D,20230510,000000,2.195,2.19925,2.13,2.13,4502,0
+TRT.US,D,20230511,000000,2.125,2.175,2.125,2.1525,1996,0
+TRT.US,D,20230512,000000,2.13,2.1869,2.13,2.1869,10568,0
+TRT.US,D,20230515,000000,2.1,2.18,2.1,2.17,14438,0
+TRT.US,D,20230516,000000,2.1725,2.17495,2.155,2.155,6612,0
+TRT.US,D,20230517,000000,2.175,2.1758,2.155,2.155,6268,0
+TRT.US,D,20230518,000000,2.185,2.24,2.15,2.21,27024,0
+TRT.US,D,20230519,000000,2.2025,2.25,2.2025,2.235,10312,0
+TRT.US,D,20230522,000000,2.2425,2.29,2.235,2.24,19238,0
+TRT.US,D,20230523,000000,2.24,2.28,2.24,2.28,2442,0
+TRT.US,D,20230524,000000,2.24,2.265,2.24,2.24,1526,0
+TRT.US,D,20230525,000000,2.2589,2.35,2.24,2.3125,44106,0
+TRT.US,D,20230526,000000,2.305,2.425,2.27,2.395,64468,0
+TRT.US,D,20230530,000000,2.39505,2.505,2.39505,2.4775,21126,0
+TRT.US,D,20230531,000000,2.43,2.485,2.39115,2.485,5112,0
+TRT.US,D,20230601,000000,2.5,2.51495,2.42,2.4725,18826,0
+TRT.US,D,20230602,000000,2.5166,2.5166,2.3855,2.41,11428,0
+TRT.US,D,20230605,000000,2.3737,2.4,2.315,2.32,9958,0
+TRT.US,D,20230606,000000,2.43235,2.455,2.32,2.415,7060,0
+TRT.US,D,20230607,000000,2.455,2.455,2.42,2.42,6152,0
+TRT.US,D,20230608,000000,2.42,2.48,2.415,2.48,15944,0
+TRT.US,D,20230609,000000,2.46165,2.4832,2.415,2.42,4968,0
+TRT.US,D,20230612,000000,2.485,2.49,2.42005,2.4772,22324,0
+TRT.US,D,20230613,000000,2.489,2.54,2.46,2.505,6700,0
+TRT.US,D,20230614,000000,2.52725,2.52725,2.49,2.49,18608,0
+TRT.US,D,20230615,000000,2.49,2.51685,2.46,2.46,15560,0
+TRT.US,D,20230616,000000,2.4949,2.5225,2.4625,2.49,4514,0
+TRT.US,D,20230620,000000,2.47,2.53,2.47,2.53,11296,0
+TRT.US,D,20230621,000000,2.53,2.53995,2.48505,2.53,4632,0
+TRT.US,D,20230622,000000,2.48505,2.4927,2.38,2.395,36950,0
+TRT.US,D,20230623,000000,2.47425,2.47425,2.405,2.405,2014,0
+TRT.US,D,20230626,000000,2.405,2.4055,2.405,2.405,3602,0
+TRT.US,D,20230627,000000,2.405,2.48,2.405,2.48,1806,0
+TRT.US,D,20230628,000000,2.49,2.49,2.40505,2.41,9148,0
+TRT.US,D,20230629,000000,2.43935,2.48495,2.405,2.48495,6980,0
+TRT.US,D,20230630,000000,2.4104,2.485,2.405,2.405,2210,0
+TRT.US,D,20230703,000000,2.4076,2.4666,2.405,2.40505,5870,0
+TRT.US,D,20230705,000000,2.4375,2.47,2.405,2.405,7290,0
+TRT.US,D,20230706,000000,2.4139,2.4347,2.405,2.405,5314,0
+TRT.US,D,20230707,000000,2.405,2.46,2.405,2.405,6290,0
+TRT.US,D,20230710,000000,2.425,2.445,2.38,2.385,8868,0
+TRT.US,D,20230711,000000,2.44,2.45,2.4225,2.4391,13966,0
+TRT.US,D,20230712,000000,2.445,2.465,2.42,2.44,4094,0
+TRT.US,D,20230713,000000,2.415,2.4425,2.415,2.41585,4376,0
+TRT.US,D,20230714,000000,2.445,2.46425,2.41,2.425,21084,0
+TRT.US,D,20230717,000000,2.415,2.46,2.415,2.46,5538,0
+TRT.US,D,20230718,000000,2.475,2.6,2.465,2.575,38384,0
+TRT.US,D,20230719,000000,2.5775,2.6,2.5775,2.6,3288,0
+TRT.US,D,20230720,000000,2.6,2.6,2.54505,2.54505,6132,0
+TRT.US,D,20230721,000000,2.59,2.59,2.53,2.53,9806,0
+TRT.US,D,20230724,000000,2.57,2.84495,2.57,2.79995,98710,0
+TRT.US,D,20230725,000000,2.805,2.83,2.69,2.745,32252,0
+TRT.US,D,20230726,000000,2.69,2.695,2.62335,2.695,12388,0
+TRT.US,D,20230727,000000,2.72,2.735,2.63,2.63,8372,0
+TRT.US,D,20230728,000000,2.63,2.72495,2.55505,2.7,28516,0
+TRT.US,D,20230731,000000,2.7495,2.875,2.742,2.85,36946,0
+TRT.US,D,20230801,000000,2.95495,2.95495,2.815,2.865,14592,0
+TRT.US,D,20230802,000000,2.97,2.975,2.86,2.86,15790,0
+TRT.US,D,20230803,000000,2.8624,3.195,2.8624,3.135,76124,0
+TRT.US,D,20230804,000000,3.15,3.24995,3.14,3.175,36630,0
+TRT.US,D,20230807,000000,3.165,3.375,3.16005,3.365,52752,0
+TRT.US,D,20230808,000000,3.35,3.35,3.135,3.24995,55070,0
+TRT.US,D,20230809,000000,3.195,3.245,3.1,3.1672,14654,0
+TRT.US,D,20230810,000000,3.25,3.265,3.10005,3.17995,21898,0
+TRT.US,D,20230811,000000,3.235,3.235,3.155,3.195,10824,0
+TRT.US,D,20230814,000000,3.221,3.23495,3.105,3.14415,22768,0
+TRT.US,D,20230815,000000,3.11005,3.16,3.11005,3.115,16686,0
+TRT.US,D,20230816,000000,3.16445,3.17,3.1375,3.17,11096,0
+TRT.US,D,20230817,000000,3.1325,3.15,3.13085,3.1375,14378,0
+TRT.US,D,20230818,000000,3.1325,3.145,3.1325,3.145,1096,0
+TRT.US,D,20230821,000000,3.175,3.255,3.175,3.255,17584,0
+TRT.US,D,20230822,000000,3.14,3.2,3.11505,3.165,6980,0
+TRT.US,D,20230823,000000,3.22,3.2378,3.1385,3.205,11764,0
+TRT.US,D,20230824,000000,3.24,3.24,3.15005,3.19,7420,0
+TRT.US,D,20230825,000000,3.115,3.12505,3.115,3.12505,4520,0
+TRT.US,D,20230828,000000,3.175,3.35,3.155,3.325,63390,0
+TRT.US,D,20230829,000000,3.35,3.4704,3.325,3.41995,46816,0
+TRT.US,D,20230830,000000,3.42,3.475,3.4,3.4,28582,0
+TRT.US,D,20230831,000000,3.455,3.47495,3.375,3.44995,18868,0
+TRT.US,D,20230901,000000,3.455,3.455,3.364,3.375,13658,0
+TRT.US,D,20230905,000000,3.47,3.475,3.375,3.38,22912,0
+TRT.US,D,20230906,000000,3.385,3.425,3.385,3.425,4926,0
+TRT.US,D,20230907,000000,3.47495,3.47495,3.29,3.35765,20488,0
+TRT.US,D,20230908,000000,3.36,3.39995,3.28,3.28,5164,0
+TRT.US,D,20230911,000000,3.49,3.49,3.105,3.105,24374,0
+TRT.US,D,20230912,000000,3.12,3.17,3.06,3.105,3858,0
+TRT.US,D,20230913,000000,3.06,3.15,3.0535,3.08,6966,0
+TRT.US,D,20230914,000000,3.18,3.25,3.075,3.075,9892,0
+TRT.US,D,20230915,000000,3.075,3.1375,2.81,3,42702,0
+TRT.US,D,20230918,000000,3.01,3.01,2.83,2.885,32670,0
+TRT.US,D,20230919,000000,2.89,3.11995,2.81,3.03,74076,0
+TRT.US,D,20230920,000000,3.24,3.36995,3.06,3.36495,384758,0
+TRT.US,D,20230921,000000,3.44,3.8,3.415,3.55,303752,0
+TRT.US,D,20230922,000000,3.6,3.825,3.55,3.695,135674,0
+TRT.US,D,20230925,000000,3.85,4.31,3.71,4.07,263310,0
+TRT.US,D,20230926,000000,4.125,4.225,3.92505,4.1,187054,0
+TRT.US,D,20230927,000000,4.11,4.14,2.64,3.145,613792,0
+TRT.US,D,20230928,000000,3.175,3.4575,3.15,3.42,218014,0
+TRT.US,D,20230929,000000,3.42,3.575,3.325,3.5,97612,0
+TRT.US,D,20231002,000000,3.55,3.7,3.48,3.65,116826,0
+TRT.US,D,20231003,000000,3.675,3.7,3.455,3.675,114108,0
+TRT.US,D,20231004,000000,3.7,3.92495,3.55,3.8,103548,0
+TRT.US,D,20231005,000000,3.8,3.8625,3.605,3.7,69462,0
+TRT.US,D,20231006,000000,3.67,3.925,3.62225,3.825,91560,0
+TRT.US,D,20231009,000000,3.8,3.99995,3.7625,3.99995,44536,0
+TRT.US,D,20231010,000000,3.87,3.87,3.60505,3.75,86926,0
+TRT.US,D,20231011,000000,3.75,3.7975,3.67,3.67,32930,0
+TRT.US,D,20231012,000000,3.71,3.75,3.455,3.555,88480,0
+TRT.US,D,20231013,000000,3.605,3.605,3.41,3.41,28136,0
+TRT.US,D,20231016,000000,3.5,3.65495,3.395,3.52,45488,0
+TRT.US,D,20231017,000000,3.6168,3.6168,3.4775,3.565,30332,0
+TRT.US,D,20231018,000000,3.555,3.67,3.50005,3.51,38174,0
+TRT.US,D,20231019,000000,3.505,3.52145,3.01005,3.055,120218,0
+TRT.US,D,20231020,000000,3.095,3.295,3.07,3.22,102452,0
+TRT.US,D,20231023,000000,3.195,3.3,3.13005,3.2975,42562,0
+TRT.US,D,20231024,000000,3.28,3.5,3.27,3.495,122226,0
+TRT.US,D,20231025,000000,3.385,3.63,3.385,3.435,48772,0
+TRT.US,D,20231026,000000,3.435,3.53455,3.35,3.445,14258,0
+TRT.US,D,20231027,000000,3.37505,3.51375,3.37505,3.435,36618,0
+TRT.US,D,20231030,000000,3.51,3.52,3.29535,3.48,22524,0
+TRT.US,D,20231031,000000,3.49,3.5,3.405,3.405,8328,0
+TRT.US,D,20231101,000000,3.405,3.48945,3.215,3.225,13726,0
+TRT.US,D,20231102,000000,3.32,3.46875,3.17,3.21,36988,0
+TRT.US,D,20231103,000000,3.25,3.42,3.215,3.225,21200,0
+TRT.US,D,20231106,000000,3.165,3.35,2.955,2.995,121616,0
+TRT.US,D,20231107,000000,2.995,3.11495,2.75,2.785,45688,0
+TRT.US,D,20231108,000000,2.785,2.925,2.78,2.83,49700,0
+TRT.US,D,20231109,000000,2.85,3.01015,2.85,3.005,13408,0
+TRT.US,D,20231110,000000,3.005,3.23,2.9925,3.11,15774,0
+TRT.US,D,20231113,000000,2.905,3.02,2.88465,2.93135,60062,0
+TRT.US,D,20231114,000000,2.93,3.18,2.9099,3.05,15702,0
+TRT.US,D,20231115,000000,3.165,3.23,3.03,3.03,31788,0
+TRT.US,D,20231116,000000,3.035,3.525,3.035,3.445,76970,0
+TRT.US,D,20231117,000000,2.785,2.99,2.515,2.675,634410,0
+TRT.US,D,20231120,000000,2.665,2.825,2.5387,2.61,263230,0
+TRT.US,D,20231121,000000,2.535,2.645,2.535,2.555,90158,0
+TRT.US,D,20231122,000000,2.585,2.585,2.46,2.525,57388,0
+TRT.US,D,20231124,000000,2.475,2.5626,2.455,2.535,39978,0
+TRT.US,D,20231127,000000,2.41,2.525,2.4,2.45,150350,0
+TRT.US,D,20231128,000000,2.4975,2.645,2.45,2.505,41828,0
+TRT.US,D,20231129,000000,2.52,2.595,2.42,2.465,24358,0
+TRT.US,D,20231130,000000,2.47,2.4925,2.415,2.445,21172,0
+TRT.US,D,20231201,000000,2.39,2.67,2.38,2.55,104000,0
+TRT.US,D,20231204,000000,2.5,2.535,2.45,2.45,24018,0
+TRT.US,D,20231205,000000,2.45,2.495,2.425,2.475,12862,0
+TRT.US,D,20231206,000000,2.46,2.515,2.43895,2.515,18608,0
+TRT.US,D,20231207,000000,2.45,2.52,2.425,2.465,28116,0
+TRT.US,D,20231208,000000,2.43,2.49265,2.43,2.44,14268,0
+TRT.US,D,20231211,000000,2.37,2.495,2.37,2.455,57868,0
+TRT.US,D,20231212,000000,2.4612,2.48495,2.425,2.45,18454,0
+TRT.US,D,20231213,000000,2.45,2.485,2.425,2.45,61756,0
+TRT.US,D,20231214,000000,2.45,2.515,2.45,2.5,31546,0
+TRT.US,D,20231215,000000,2.495,2.625,2.425,2.425,18252,0
+TRT.US,D,20231218,000000,2.41,2.44195,2.375,2.38,25444,0
+TRT.US,D,20231219,000000,2.4046,2.47,2.40415,2.43,8806,0
+TRT.US,D,20231220,000000,2.47,2.47,2.395,2.425,31346,0
+TRT.US,D,20231221,000000,2.4,2.435,2.32,2.435,37000,0
+TRT.US,D,20231222,000000,2.45,2.545,2.45,2.4779,19898,0
+TRT.US,D,20231226,000000,2.41,2.63755,2.41,2.545,19264,0
+TRT.US,D,20231227,000000,2.475,2.5655,2.45,2.495,12930,0
+TRT.US,D,20231228,000000,2.5,2.575,2.4555,2.57,17218,0
+TRT.US,D,20231229,000000,2.50535,2.56,2.47505,2.535,20190,0
+TRT.US,D,20240102,000000,2.505,2.56,2.505,2.5309,2494,0
+TRT.US,D,20240103,000000,2.595,2.595,2.495,2.525,13876,0
+TRT.US,D,20240104,000000,2.595,2.595,2.5,2.5,22168,0
+TRT.US,D,20240105,000000,2.46,2.5454,2.46,2.5454,4244,0
+TRT.US,D,20240108,000000,2.475,2.555,2.475,2.505,7518,0
+TRT.US,D,20240109,000000,2.49,2.53,2.49,2.5,12612,0
+TRT.US,D,20240110,000000,2.535,2.535,2.5025,2.52,4524,0
+TRT.US,D,20240111,000000,2.4943,2.5025,2.49,2.495,4120,0
+TRT.US,D,20240112,000000,2.5025,2.51,2.49,2.49,15706,0
+TRT.US,D,20240116,000000,2.5025,2.51995,2.485,2.515,12216,0
+TRT.US,D,20240117,000000,2.485,2.5025,2.485,2.495,4830,0
+TRT.US,D,20240118,000000,2.49005,2.56485,2.49,2.49,10042,0
+TRT.US,D,20240119,000000,2.475,2.505,2.475,2.47545,33984,0
+TRT.US,D,20240122,000000,2.475,2.505,2.475,2.495,3468,0
+TRT.US,D,20240123,000000,2.47,2.51,2.47,2.51,12030,0
+TRT.US,D,20240124,000000,2.535,2.535,2.535,2.535,2664,0
+TRT.US,D,20240125,000000,2.4915,2.56,2.4915,2.56,9810,0
+TRT.US,D,20240126,000000,2.51,2.5599,2.5,2.5188,13708,0
+TRT.US,D,20240129,000000,2.49,2.49,2.49,2.49,548,0
+TRT.US,D,20240130,000000,2.58,2.58,2.505,2.525,7714,0
+TRT.US,D,20240131,000000,2.50775,2.56,2.505,2.505,2918,0
+TRT.US,D,20240201,000000,2.51505,2.56075,2.51505,2.56075,5436,0
+TRT.US,D,20240202,000000,2.56,2.6,2.52,2.57,4356,0
+TRT.US,D,20240205,000000,2.56795,2.57,2.52,2.52,5720,0
+TRT.US,D,20240206,000000,2.5201,2.59495,2.52,2.525,19782,0
+TRT.US,D,20240207,000000,2.52005,2.53,2.52005,2.525,2072,0
+TRT.US,D,20240208,000000,2.58225,2.58405,2.525,2.53,7150,0
+TRT.US,D,20240209,000000,2.55,2.55,2.52735,2.545,6460,0
+TRT.US,D,20240212,000000,2.6,2.925,2.6,2.875,58612,0
+TRT.US,D,20240213,000000,2.885,2.95,2.80005,2.875,7746,0
+TRT.US,D,20240214,000000,2.85,2.9,2.7999,2.9,18692,0
+TRT.US,D,20240215,000000,2.89495,2.94,2.79,2.8625,30782,0
+TRT.US,D,20240216,000000,2.93,2.935,2.8543,2.9134,20296,0
+TRT.US,D,20240220,000000,2.905,2.925,2.9,2.9,9316,0
+TRT.US,D,20240221,000000,2.835,2.89,2.78435,2.817,2676,0
+TRT.US,D,20240222,000000,2.8052,2.895,2.805,2.895,7984,0
+TRT.US,D,20240226,000000,2.865,2.895,2.8206,2.895,5856,0
+TRT.US,D,20240227,000000,2.85005,2.89495,2.85005,2.87935,14548,0
+TRT.US,D,20240228,000000,2.86,2.87075,2.86,2.87075,2676,0
+TRT.US,D,20240229,000000,2.835,2.925,2.835,2.925,16388,0
+TRT.US,D,20240301,000000,2.875,2.945,2.875,2.945,2590,0
+TRT.US,D,20240304,000000,2.835,2.945,2.835,2.89555,3718,0
+TRT.US,D,20240305,000000,2.93,2.93,2.8,2.85,3920,0
+TRT.US,D,20240306,000000,2.875,2.875,2.85475,2.8732,13822,0
+TRT.US,D,20240307,000000,2.865,2.865,2.775,2.775,2488,0
+TRT.US,D,20240308,000000,2.835,2.85,2.825,2.835,13650,0
+TRT.US,D,20240311,000000,2.85,2.93685,2.85,2.905,39740,0
+TRT.US,D,20240312,000000,2.935,2.935,2.9,2.93,3110,0
+TRT.US,D,20240313,000000,2.93,2.93,2.915,2.915,5596,0
+TRT.US,D,20240314,000000,2.95,3.1238,2.935,3.1238,15150,0
+TRT.US,D,20240315,000000,3.225,3.295,3.155,3.295,36096,0
+TRT.US,D,20240318,000000,3.345,3.43,3.099,3.135,17114,0
+TRT.US,D,20240319,000000,3.005,3.09,2.88575,3.015,14022,0
+TRT.US,D,20240320,000000,3.09285,3.195,3.0868,3.185,4156,0
+TRT.US,D,20240321,000000,3.18855,3.2,3,3.0975,30504,0
+TRT.US,D,20240322,000000,3.03505,3.1,3.02,3.1,3930,0
+TRT.US,D,20240325,000000,3.1448,3.145,3.125,3.145,6416,0
+TRT.US,D,20240326,000000,3.18,3.185,3.18,3.185,2092,0
+TRT.US,D,20240327,000000,3.16125,3.17055,3.16,3.165,7308,0
+TRT.US,D,20240328,000000,3.2,3.2,3.16005,3.18,10162,0
+TRT.US,D,20240401,000000,3.2,3.24,3.19,3.195,12694,0
+TRT.US,D,20240402,000000,3.185,3.285,3.185,3.285,2556,0
+TRT.US,D,20240403,000000,3.3981,3.3981,3.285,3.3449,14166,0
+TRT.US,D,20240404,000000,3.28,3.28,3.125,3.265,5834,0
+TRT.US,D,20240405,000000,3.27,3.35,3.27,3.335,4838,0
+TRT.US,D,20240408,000000,3.345,3.35435,3.275,3.275,9198,0
+TRT.US,D,20240409,000000,3.2648,3.35495,3.255,3.35495,13174,0
+TRT.US,D,20240410,000000,3.35,3.415,3.195,3.345,20160,0
+TRT.US,D,20240411,000000,3.28,3.285,3.2,3.285,3988,0
+TRT.US,D,20240412,000000,3.21,3.21,3.21,3.21,1000,0
+TRT.US,D,20240415,000000,3.145,3.185,3,3.175,13732,0
+TRT.US,D,20240416,000000,3.1626,3.2,3.0725,3.18,21218,0
+TRT.US,D,20240417,000000,3.1975,3.20985,3.15,3.15,17002,0
+TRT.US,D,20240418,000000,3.17325,3.19495,3.15705,3.165,13800,0
+TRT.US,D,20240419,000000,3.16515,3.1725,3.15005,3.17,10772,0
+TRT.US,D,20240422,000000,3.19175,3.19175,3.15,3.165,20020,0
+TRT.US,D,20240423,000000,3.20995,3.20995,3.17505,3.17505,1496,0
+TRT.US,D,20240424,000000,3.17,3.22,3.17,3.22,3930,0
+TRT.US,D,20240425,000000,3.205,3.245,3.2,3.24005,12318,0
+TRT.US,D,20240426,000000,3.23495,3.325,3.22995,3.325,5210,0
+TRT.US,D,20240429,000000,3.2675,3.2675,3.18505,3.2156,7948,0
+TRT.US,D,20240430,000000,3.20295,3.22,3.09995,3.09995,14828,0
+TRT.US,D,20240501,000000,3.17,3.17,3.1,3.1,6090,0
+TRT.US,D,20240502,000000,3.11,3.1535,3.105,3.1535,4534,0
+TRT.US,D,20240503,000000,3.19665,3.26495,2.99,3.175,69738,0
+TRT.US,D,20240506,000000,3.175,3.25,3.1,3.125,13620,0
+TRT.US,D,20240507,000000,3.05,3.26,3.05,3.1,7596,0
+TRT.US,D,20240508,000000,3.25,3.295,3.235,3.295,10098,0
+TRT.US,D,20240509,000000,3.3,3.445,3.2275,3.3505,18090,0
+TRT.US,D,20240510,000000,3.25,3.445,3.231,3.4,7532,0
+TRT.US,D,20240513,000000,3.41,3.47,3.15,3.15,17638,0
+TRT.US,D,20240514,000000,3.1,3.24,3,3,43244,0
+TRT.US,D,20240515,000000,3.015,3.145,3.01,3.145,8900,0
+TRT.US,D,20240516,000000,3.24325,3.33,3.235,3.235,6066,0
+TRT.US,D,20240517,000000,3.25,3.33445,3.2255,3.275,13446,0
+TRT.US,D,20240520,000000,3.39995,3.39995,3.3,3.3,21350,0
+TRT.US,D,20240521,000000,3.375,3.3922,3.35,3.375,6272,0
+TRT.US,D,20240523,000000,3.34,3.34,3.325,3.32505,7404,0
+TRT.US,D,20240524,000000,3.329,3.329,3.329,3.329,1358,0
+TRT.US,D,20240528,000000,3.3,3.32,3.125,3.1596,10918,0
+TRT.US,D,20240529,000000,3.155,3.155,3.11,3.11,6970,0
+TRT.US,D,20240530,000000,3.075,3.35495,3.075,3.2075,11072,0
+TRT.US,D,20240531,000000,3.2825,3.325,3.14,3.18,10140,0
+TRT.US,D,20240603,000000,3.2285,3.275,3.21575,3.26,9264,0
+TRT.US,D,20240604,000000,3.335,3.37495,3.24,3.32,15596,0
+TRT.US,D,20240605,000000,3.25,3.37,3.25,3.37,1194,0
+TRT.US,D,20240606,000000,3.2809,3.35,3.23,3.235,13832,0
+TRT.US,D,20240607,000000,3.19505,3.2734,3.19505,3.2711,8756,0
+TRT.US,D,20240610,000000,3.125,3.245,3.05,3.06,83008,0
+TRT.US,D,20240611,000000,3.165,3.165,3.1,3.115,7166,0
+TRT.US,D,20240612,000000,3.11505,3.1151,3.115,3.115,3210,0
+TRT.US,D,20240613,000000,3.065,3.1225,3.065,3.1225,4682,0
+TRT.US,D,20240614,000000,3.12435,3.13995,3.095,3.13995,4408,0
+TRT.US,D,20240617,000000,3.085,3.13495,3.085,3.125,10024,0
+TRT.US,D,20240618,000000,3.09005,3.2145,3.065,3.075,33756,0
+TRT.US,D,20240620,000000,3.0537,3.10885,3.035,3.065,15988,0
+TRT.US,D,20240621,000000,3.07,3.1075,3.025,3.09,14206,0
+TRT.US,D,20240624,000000,3.17,3.17,3.025,3.025,8360,0
+TRT.US,D,20240625,000000,3.045,3.0875,3.03,3.0875,1914,0
+TRT.US,D,20240626,000000,3.09065,3.155,3.025,3.155,4838,0
+TRT.US,D,20240627,000000,3.185,3.185,3.06645,3.135,2362,0
+TRT.US,D,20240628,000000,3.0449,3.0449,3.0449,3.0449,1368,0
+TRT.US,D,20240701,000000,3.005,3.02505,3.005,3.02505,2492,0
+TRT.US,D,20240702,000000,3.165,3.165,3.025,3.025,1360,0
+TRT.US,D,20240703,000000,3.04,3.13,3.025,3.13,4012,0
+TRT.US,D,20240705,000000,3.105,3.135,3.105,3.105,4120,0
+TRT.US,D,20240708,000000,3.135,3.135,3.04,3.045,3020,0
+TRT.US,D,20240709,000000,3.015,3.14,3.00005,3.11,17126,0
+TRT.US,D,20240710,000000,3.02885,3.095,3.025,3.07,9938,0
+TRT.US,D,20240711,000000,3.0146,3.0146,2.875,2.92,13658,0
+TRT.US,D,20240712,000000,3.0875,3.1361,3.0549,3.11,6000,0
+TRT.US,D,20240715,000000,3.1,3.12495,2.99,3.01,18734,0
+TRT.US,D,20240716,000000,3.04995,3.05,3.01635,3.04,13960,0
+TRT.US,D,20240717,000000,2.86,3.03,2.86,3.03,9282,0
+TRT.US,D,20240718,000000,2.94,2.94,2.94,2.94,876,0
+TRT.US,D,20240722,000000,2.91,3.04,2.91,3.04,1836,0
+TRT.US,D,20240723,000000,3.00895,3.00895,3.00895,3.00895,894,0
+TRT.US,D,20240724,000000,2.9,3.05,2.9,3.005,2900,0
+TRT.US,D,20240725,000000,2.995,2.995,2.8917,2.8917,8048,0
+TRT.US,D,20240726,000000,2.895,2.925,2.87,2.885,15550,0
+TRT.US,D,20240729,000000,2.71,2.75505,2.68,2.7,24688,0
+TRT.US,D,20240730,000000,2.705,2.785,2.635,2.785,12122,0
+TRT.US,D,20240731,000000,2.77835,2.83,2.64,2.759,8936,0
+TRT.US,D,20240801,000000,2.8165,2.87995,2.76,2.76,6268,0
+TRT.US,D,20240802,000000,2.895,2.91,2.8289,2.86935,5410,0
+TRT.US,D,20240805,000000,2.73,2.845,2.6315,2.745,14942,0
+TRT.US,D,20240806,000000,2.705,2.8505,2.7,2.85,17144,0
+TRT.US,D,20240807,000000,2.755,2.815,2.66665,2.815,1936,0
+TRT.US,D,20240808,000000,2.784,2.86,2.65505,2.725,6346,0
+TRT.US,D,20240809,000000,2.795,2.795,2.65505,2.7,8020,0
+TRT.US,D,20240812,000000,2.65,2.85,2.645,2.645,3216,0
+TRT.US,D,20240813,000000,2.62,2.7418,2.62,2.7,4266,0
+TRT.US,D,20240814,000000,2.62005,2.625,2.62005,2.625,1884,0
+TRT.US,D,20240815,000000,2.717,2.75,2.717,2.75,3342,0
+TRT.US,D,20240816,000000,2.65,2.74,2.65,2.7375,2794,0
+TRT.US,D,20240819,000000,2.7225,2.775,2.7225,2.775,1554,0
+TRT.US,D,20240820,000000,2.8,2.8449,2.8,2.8449,6634,0
+TRT.US,D,20240821,000000,2.705,2.725,2.63505,2.68125,6608,0
+TRT.US,D,20240822,000000,2.65,2.745,2.645,2.65,16802,0
+TRT.US,D,20240823,000000,2.802,2.83395,2.775,2.82,3602,0
+TRT.US,D,20240826,000000,2.69,2.825,2.69,2.7725,2584,0
+TRT.US,D,20240827,000000,2.77,2.77,2.77,2.77,1112,0
+TRT.US,D,20240828,000000,2.845,2.845,2.8135,2.84495,30810,0
+TRT.US,D,20240829,000000,2.845,2.875,2.84145,2.86,10434,0
+TRT.US,D,20240830,000000,2.865,2.92,2.835,2.92,10040,0
+TRT.US,D,20240903,000000,2.825,2.89695,2.75,2.75,9260,0
+TRT.US,D,20240904,000000,2.8175,2.8175,2.8175,2.8175,580,0
+TRT.US,D,20240905,000000,2.705,2.835,2.701,2.835,1646,0
+TRT.US,D,20240910,000000,2.715,2.77545,2.715,2.77545,3476,0
+TRT.US,D,20240911,000000,2.705,2.88,2.615,2.88,13166,0
+TRT.US,D,20240912,000000,2.7001,2.85,2.70005,2.85,6062,0
+TRT.US,D,20240913,000000,2.8,2.825,2.75,2.8,4598,0
+TRT.US,D,20240917,000000,2.7,2.75,2.7,2.75,3026,0
+TRT.US,D,20240918,000000,2.7,2.815,2.655,2.655,17212,0
+TRT.US,D,20240919,000000,2.7525,2.7525,2.6791,2.72,4294,0
+TRT.US,D,20240920,000000,2.675,2.835,2.67,2.67,18502,0
+TRT.US,D,20240923,000000,2.67005,2.83,2.67,2.69625,10336,0
+TRT.US,D,20240924,000000,2.725,2.7469,2.72,2.725,4682,0
+TRT.US,D,20240925,000000,2.71995,2.7754,2.7,2.72505,13314,0
+TRT.US,D,20240926,000000,2.6885,2.71,2.61,2.71,13124,0
+TRT.US,D,20240927,000000,2.675,2.83215,2.675,2.795,15472,0
+TRT.US,D,20240930,000000,2.785,2.9,2.725,2.77,53018,0
+TRT.US,D,20241001,000000,2.73,2.95,2.725,2.8375,19812,0
+TRT.US,D,20241002,000000,2.945,3.2,2.86,3.135,53994,0
+TRT.US,D,20241003,000000,3.195,3.3,3.13,3.13,41008,0
+TRT.US,D,20241004,000000,3.35,3.35,3.00505,3.00505,22410,0
+TRT.US,D,20241007,000000,3.1,3.28,3.035,3.085,55430,0
+TRT.US,D,20241008,000000,3.32,3.33,3,3.135,66112,0
+TRT.US,D,20241009,000000,3.23,3.235,3.135,3.185,11148,0
+TRT.US,D,20241010,000000,3.2,3.34995,3.2,3.31595,17000,0
+TRT.US,D,20241011,000000,3.325,3.35,3.2,3.30285,22434,0
+TRT.US,D,20241014,000000,3.35,3.48,3.3,3.43,59372,0
+TRT.US,D,20241015,000000,3.5,3.73,3.44,3.61,124088,0
+TRT.US,D,20241016,000000,3.71,3.93995,3.615,3.695,91596,0
+TRT.US,D,20241017,000000,3.675,3.83215,3.635,3.79,52020,0
+TRT.US,D,20241018,000000,3.85,3.9,3.605,3.7042,14632,0
+TRT.US,D,20241021,000000,3.705,3.705,3.46,3.46,13804,0
+TRT.US,D,20241022,000000,3.46,3.46,3.305,3.38,36080,0
+TRT.US,D,20241023,000000,3.3399,3.45,3.305,3.305,30014,0
+TRT.US,D,20241024,000000,3.3,3.43545,3.3,3.43545,6592,0
+TRT.US,D,20241025,000000,3.44,3.445,3.3114,3.4,23058,0
+TRT.US,D,20241028,000000,3.4,3.4,3.12,3.145,31988,0
+TRT.US,D,20241029,000000,3.14,3.175,3.025,3.1325,9000,0
+TRT.US,D,20241030,000000,3.05,3.19145,3.005,3.005,26252,0
+TRT.US,D,20241031,000000,3.075,3.115,2.925,3.06,23832,0
+TRT.US,D,20241101,000000,3,3.02775,2.955,2.985,11006,0
+TRT.US,D,20241104,000000,2.955,3.255,2.955,3.2545,31814,0
+TRT.US,D,20241105,000000,3.465,3.645,3.265,3.44,23464,0
+TRT.US,D,20241106,000000,3.28,3.5249,3.28,3.3375,15698,0
+TRT.US,D,20241107,000000,3.44,3.44,3.28,3.36088,9588,0
+TRT.US,D,20241108,000000,3.36,3.59,3.2115,3.59,45616,0
+TRT.US,D,20241111,000000,3.555,3.59,3.38005,3.415,28530,0
+TRT.US,D,20241112,000000,3.235,3.385,3.235,3.3,29846,0
+TRT.US,D,20241113,000000,3.3407,3.3841,3.27,3.3841,11702,0
+TRT.US,D,20241114,000000,3.34,3.44995,3.31005,3.385,12246,0
+TRT.US,D,20241115,000000,3.4025,3.47,3.305,3.405,36186,0
+TRT.US,D,20241118,000000,3.4,3.42,3.325,3.325,15352,0
+TRT.US,D,20241119,000000,3.38,3.47495,3.325,3.33,10802,0
+TRT.US,D,20241120,000000,3.435,3.469,3.27,3.445,24704,0
+TRT.US,D,20241121,000000,3.42,3.59505,3.335,3.595,45690,0
+TRT.US,D,20241122,000000,3.595,3.595,3.43,3.44,16840,0
+TRT.US,D,20241125,000000,3.425,3.505,3.425,3.43,14918,0
+TRT.US,D,20241126,000000,3.44435,3.44435,3.39505,3.435,10526,0
+TRT.US,D,20241127,000000,3.45655,3.4975,3.42,3.42,4398,0
+TRT.US,D,20241129,000000,3.49,3.495,3.45,3.45,3882,0
+TRT.US,D,20241202,000000,3.47,3.535,3.38,3.455,41914,0
+TRT.US,D,20241203,000000,3.43,3.495,3.41,3.41,5500,0
+TRT.US,D,20241204,000000,3.4652,3.4652,3.41,3.41,9130,0
+TRT.US,D,20241205,000000,3.4351,3.4351,3.265,3.265,15434,0
+TRT.US,D,20241206,000000,3.37005,3.43995,3.33,3.415,29426,0
+TRT.US,D,20241209,000000,3.4,3.4125,3.33,3.335,10024,0
+TRT.US,D,20241210,000000,3.335,3.3475,3.29,3.29,15648,0
+TRT.US,D,20241211,000000,3.26,3.3331,3.26,3.275,15288,0
+TRT.US,D,20241212,000000,3.28,3.325,3.26,3.325,5140,0
+TRT.US,D,20241213,000000,3.31375,3.31495,3.26,3.285,23936,0
+TRT.US,D,20241216,000000,3.27,3.2975,3.175,3.175,8192,0
+TRT.US,D,20241217,000000,3.2075,3.26,3.125,3.125,18852,0
+TRT.US,D,20241218,000000,3.225,3.245,3.015,3.015,9020,0
+TRT.US,D,20241219,000000,3.11,3.11,2.955,3.00005,10928,0
+TRT.US,D,20241220,000000,2.9975,3.115,2.9975,3.095,25754,0
+TRT.US,D,20241223,000000,3.21,3.21,3.035,3.15,7400,0
+TRT.US,D,20241224,000000,3.12,3.16995,3.105,3.105,9074,0
+TRT.US,D,20241226,000000,3.1081,3.10851,3.065,3.07005,10264,0
+TRT.US,D,20241227,000000,3.05,3.0925,2.955,2.955,22550,0
+TRT.US,D,20241230,000000,2.825,2.9,2.78,2.9,39006,0
+TRT.US,D,20241231,000000,2.88625,2.96425,2.865,2.905,18962,0
+TRT.US,D,20250102,000000,2.9,2.92975,2.9,2.92975,3166,0
+TRT.US,D,20250103,000000,2.8926,3.071,2.88,3.071,23142,0
+TRT.US,D,20250106,000000,2.995,3.055,2.91,2.9992,28662,0
+TRT.US,D,20250107,000000,2.9375,3.065,2.925,2.965,45752,0
+TRT.US,D,20250108,000000,2.89015,3.005,2.87,3.005,8346,0
+TRT.US,D,20250110,000000,2.92,3,2.92,2.94505,20972,0
+TRT.US,D,20250113,000000,2.93,3.01,2.93,2.96,11128,0
+TRT.US,D,20250114,000000,3.0075,3.05,2.96005,2.98,22588,0
+TRT.US,D,20250115,000000,3.01455,3.015,2.98,3.01,7874,0
+TRT.US,D,20250116,000000,2.925,3,2.925,3,7438,0
+TRT.US,D,20250117,000000,2.9625,2.96495,2.905,2.925,7774,0
+TRT.US,D,20250121,000000,2.91,2.925,2.825,2.91,16496,0
+TRT.US,D,20250122,000000,2.865,2.94,2.865,2.94,45444,0
+TRT.US,D,20250123,000000,2.95,2.985,2.95,2.985,15218,0
+TRT.US,D,20250124,000000,2.88735,3.02,2.87505,3.02,27668,0
+TRT.US,D,20250127,000000,3.012,3.05,3.00505,3.02,30038,0
+TRT.US,D,20250128,000000,3.035,3.07,2.955,2.9675,68514,0
+TRT.US,D,20250129,000000,3.07,3.08,3.015,3.08,10248,0
+TRT.US,D,20250130,000000,3.07,3.07,3.07,3.07,1508,0
+TRT.US,D,20250131,000000,3.05,3.05,3.025,3.02505,5778,0
+TRT.US,D,20250203,000000,3.09,3.1,3.052,3.075,3402,0
+TRT.US,D,20250204,000000,3.05,3.11035,3.05,3.055,10602,0
+TRT.US,D,20250205,000000,3.055,3.12,3.055,3.12,1922,0
+TRT.US,D,20250207,000000,3.125,3.125,3,3.075,1198,0
+TRT.US,D,20250210,000000,3,3,3,3,1112,0
+TRT.US,D,20250211,000000,3,3,3,3,796,0
+TRT.US,D,20250212,000000,3,3.09995,2.9525,3.09,4728,0
+TRT.US,D,20250213,000000,3.12,3.12,2.84,3.055,10926,0
+TRT.US,D,20250214,000000,3.0205,3.055,2.87,2.969,3278,0
+TRT.US,D,20250218,000000,2.975,3,2.78,2.9094,27742,0
+TRT.US,D,20250219,000000,2.9,2.955,2.8525,2.9,14912,0
+TRT.US,D,20250220,000000,2.90795,2.925,2.90795,2.925,2620,0
+TRT.US,D,20250221,000000,2.84,2.95,2.84,2.925,6550,0
+TRT.US,D,20250224,000000,2.925,2.925,2.805,2.805,5442,0
+TRT.US,D,20250225,000000,2.811,2.99,2.811,2.99,10278,0
+TRT.US,D,20250226,000000,3,3.1,3,3.1,23144,0
+TRT.US,D,20250227,000000,3.105,3.12,3.005,3.09,25138,0
+TRT.US,D,20250228,000000,3.0125,3.11,3.0125,3.11,8734,0
+TRT.US,D,20250303,000000,3.105,3.19995,3.105,3.11,52236,0
+TRT.US,D,20250304,000000,3.08,3.09935,3,3,12440,0
+TRT.US,D,20250305,000000,3,3.095,2.902,3.01,16120,0
+TRT.US,D,20250306,000000,3.105,3.105,3.025,3.045,2124,0
+TRT.US,D,20250307,000000,3.085,3.13155,3.03115,3.05,6340,0
+TRT.US,D,20250310,000000,2.995,3.09,2.915,2.93,14238,0
+TRT.US,D,20250311,000000,3.074,3.074,2.86,2.925,8930,0
+TRT.US,D,20250312,000000,3.025,3.045,3.025,3.045,2894,0
+TRT.US,D,20250313,000000,3.07,3.0889,3,3,4216,0
+TRT.US,D,20250314,000000,3.03505,3.085,3.03505,3.0625,7278,0
+TRT.US,D,20250317,000000,3.085,3.15,3.00005,3.12,19238,0
+TRT.US,D,20250318,000000,3.065,3.11,3.065,3.105,5054,0
+TRT.US,D,20250319,000000,3,3.125,3,3.05,32848,0
+TRT.US,D,20250320,000000,3.17525,3.17525,3.08,3.15,5222,0
+TRT.US,D,20250321,000000,3.04,3.195,3.04,3.195,11638,0
+TRT.US,D,20250324,000000,3.2,3.225,3.115,3.115,9784,0
+TRT.US,D,20250325,000000,3.055,3.25,3.052,3.105,14192,0
+TRT.US,D,20250326,000000,3.125,3.125,3.09,3.125,7344,0
+TRT.US,D,20250327,000000,3.12,3.15,3.08795,3.15,6576,0
+TRT.US,D,20250328,000000,3.1429,3.1429,3,3.05475,13970,0
+TRT.US,D,20250331,000000,2.975,2.995,2.95,2.995,5542,0
+TRT.US,D,20250401,000000,2.95,3.04875,2.95,3.035,35150,0
+TRT.US,D,20250402,000000,3.045,3.09,2.96,3.025,7442,0
+TRT.US,D,20250403,000000,2.9825,3.025,2.875,3.025,34012,0
+TRT.US,D,20250404,000000,3,3,2.83,2.935,4864,0
+TRT.US,D,20250407,000000,2.9275,3.0175,2.845,2.895,13628,0
+TRT.US,D,20250408,000000,2.9375,2.975,2.81,2.81,12162,0
+TRT.US,D,20250409,000000,2.8184,2.8184,2.555,2.77,19508,0
+TRT.US,D,20250410,000000,2.8,2.89,2.65,2.66,73208,0
+TRT.US,D,20250411,000000,2.77,2.895,2.65,2.74,101114,0
+TRT.US,D,20250414,000000,2.8,2.85,2.575,2.605,38820,0
+TRT.US,D,20250415,000000,2.625,2.625,2.505,2.505,3310,0
+TRT.US,D,20250416,000000,2.525,2.5275,2.5,2.505,4994,0
+TRT.US,D,20250417,000000,2.52,2.55,2.45,2.545,8398,0
+TRT.US,D,20250421,000000,2.48,2.575,2.475,2.485,8468,0
+TRT.US,D,20250422,000000,2.4944,2.4944,2.45,2.45,9336,0
+TRT.US,D,20250423,000000,2.5,2.55,2.5,2.55,5900,0
+TRT.US,D,20250424,000000,2.425,2.59,2.425,2.59,13688,0
+TRT.US,D,20250425,000000,2.5,2.55,2.5,2.54,12280,0
+TRT.US,D,20250428,000000,2.535,2.535,2.455,2.498,9680,0
+TRT.US,D,20250429,000000,2.465,2.53,2.465,2.5,4296,0
+TRT.US,D,20250430,000000,2.505,2.58,2.5,2.58,1862,0
+TRT.US,D,20250501,000000,2.47635,2.55,2.45,2.505,1056,0
+TRT.US,D,20250502,000000,2.565,2.755,2.565,2.6,24022,0
+TRT.US,D,20250505,000000,2.75,2.8432,2.55,2.66,31942,0
+TRT.US,D,20250506,000000,2.65,2.755,2.585,2.645,7116,0
+TRT.US,D,20250507,000000,2.61,2.68,2.6,2.615,12216,0
+TRT.US,D,20250508,000000,2.65,2.675,2.65,2.675,2116,0
+TRT.US,D,20250509,000000,2.7927,2.7927,2.7927,2.7927,1194,0
+TRT.US,D,20250512,000000,2.64495,2.84495,2.64495,2.65,14086,0
+TRT.US,D,20250513,000000,2.55,2.55,2.4541,2.4855,10518,0
+TRT.US,D,20250514,000000,2.455,2.475,2.43,2.43,14892,0
+TRT.US,D,20250515,000000,2.4615,2.555,2.4615,2.555,10918,0
+TRT.US,D,20250516,000000,2.505,2.525,2.47245,2.475,11094,0
+TRT.US,D,20250519,000000,2.475,2.55825,2.475,2.53,2918,0
+TRT.US,D,20250520,000000,2.525,2.62,2.525,2.6,2740,0
+TRT.US,D,20250521,000000,2.6375,2.6375,2.515,2.53,16118,0
+TRT.US,D,20250522,000000,2.645,2.6601,2.505,2.535,29770,0
+TRT.US,D,20250523,000000,2.62875,2.62875,2.5875,2.5875,3708,0
+TRT.US,D,20250527,000000,2.56,2.6,2.5,2.55,11290,0
+TRT.US,D,20250528,000000,2.425,2.57505,2.31,2.525,12524,0
+TRT.US,D,20250529,000000,2.5028,2.57,2.5028,2.57,4844,0
+TRT.US,D,20250530,000000,2.6075,2.6075,2.53,2.575,2056,0
+TRT.US,D,20250602,000000,2.5,2.51155,2.5,2.505,3624,0
+TRT.US,D,20250603,000000,2.5,2.5,2.425,2.425,1492,0
+TRT.US,D,20250604,000000,2.5275,2.6823,2.5275,2.615,4600,0
+TRT.US,D,20250605,000000,2.585,2.585,2.50505,2.5588,1820,0
+TRT.US,D,20250606,000000,2.5255,2.575,2.50005,2.565,55818,0
+TRT.US,D,20250609,000000,2.5725,2.58995,2.56,2.575,6866,0
+TRT.US,D,20250610,000000,2.6375,2.675,2.62325,2.67,6374,0
+TRT.US,D,20250611,000000,2.685,2.739,2.68,2.685,5580,0
+TRT.US,D,20250612,000000,2.6,2.6,2.56725,2.56725,1766,0
+TRT.US,D,20250613,000000,2.72375,2.72375,2.7125,2.7125,3308,0
+TRT.US,D,20250616,000000,2.88495,2.88495,2.63,2.63,2338,0
+TRT.US,D,20250618,000000,2.77385,2.77385,2.635,2.665,8652,0
+TRT.US,D,20250620,000000,2.665,3,2.65,2.66,103942,0
+TRT.US,D,20250623,000000,2.875,3.15,2.58,2.66,211138,0
+TRT.US,D,20250624,000000,2.7684,2.895,2.4475,2.825,78274,0
+TRT.US,D,20250625,000000,2.82975,3.05,2.55,2.63,584702,0
+TRT.US,D,20250626,000000,2.85,2.925,2.6647,2.75,73732,0
+TRT.US,D,20250627,000000,2.745,2.745,2.695,2.745,21828,0
+TRT.US,D,20250630,000000,2.8476,2.8476,2.70505,2.71,11692,0
+TRT.US,D,20250701,000000,2.7822,2.7822,2.66,2.665,2502,0
+TRT.US,D,20250702,000000,2.72,2.75375,2.575,2.6,13478,0
+TRT.US,D,20250703,000000,2.605,2.655,2.605,2.605,2226,0
+TRT.US,D,20250707,000000,2.57,2.675,2.56,2.605,8922,0
+TRT.US,D,20250708,000000,2.62,2.735,2.61,2.61,8254,0
+TRT.US,D,20250709,000000,2.7,2.715,2.605,2.65,7098,0
+TRT.US,D,20250710,000000,2.6385,2.75,2.6385,2.75,3860,0
+TRT.US,D,20250711,000000,2.7825,2.8783,2.7825,2.8,4116,0
+TRT.US,D,20250714,000000,2.6571,2.7,2.6571,2.7,1322,0
+TRT.US,D,20250715,000000,2.85,2.85,2.61,2.61,3694,0
+TRT.US,D,20250716,000000,2.625,2.85995,2.625,2.68,19582,0
+TRT.US,D,20250717,000000,2.89995,2.89995,2.655,2.89,18466,0
+TRT.US,D,20250718,000000,2.885,2.885,2.785,2.885,2402,0
+TRT.US,D,20250721,000000,2.89,2.89,2.775,2.8114,6984,0
+TRT.US,D,20250722,000000,2.695,2.695,2.695,2.695,2938,0
+TRT.US,D,20250724,000000,2.7925,2.895,2.7,2.895,3936,0
+TRT.US,D,20250725,000000,2.855,2.855,2.695,2.695,3722,0
+TRT.US,D,20250728,000000,2.7,2.76495,2.645,2.6675,10266,0
+TRT.US,D,20250729,000000,2.7125,2.7125,2.65505,2.65505,1844,0
+TRT.US,D,20250730,000000,2.7,2.7318,2.7,2.7,4180,0
+TRT.US,D,20250731,000000,2.725,2.725,2.69,2.72,7170,0
+TRT.US,D,20250801,000000,2.725,2.775,2.725,2.735,1094,0
+TRT.US,D,20250804,000000,2.775,2.83,2.775,2.82995,4588,0
+TRT.US,D,20250805,000000,2.825,2.8675,2.825,2.855,7980,0
+TRT.US,D,20250806,000000,2.825,2.8475,2.825,2.825,3076,0
+TRT.US,D,20250807,000000,2.77,2.87,2.73,2.87,22144,0
+TRT.US,D,20250808,000000,2.78,2.78395,2.775,2.775,1846,0
+TRT.US,D,20250811,000000,2.775,2.8115,2.77,2.79685,4572,0
+TRT.US,D,20250812,000000,2.795,2.795,2.795,2.795,748,0
+TRT.US,D,20250813,000000,2.879,2.879,2.785,2.785,2070,0
+TRT.US,D,20250818,000000,2.8425,2.8425,2.805,2.8425,1282,0
+TRT.US,D,20250819,000000,2.8385,2.8385,2.635,2.635,15548,0
+TRT.US,D,20250820,000000,2.725,2.755,2.725,2.755,1954,0
+TRT.US,D,20250821,000000,2.69,2.7625,2.69,2.7625,1766,0
+TRT.US,D,20250822,000000,2.7,2.7275,2.7,2.7275,1190,0
+TRT.US,D,20250825,000000,2.695,2.725,2.6831,2.6831,9420,0
+TRT.US,D,20250826,000000,2.675,2.68,2.605,2.625,26268,0
+TRT.US,D,20250827,000000,2.6613,2.74,2.65,2.65,5276,0
+TRT.US,D,20250828,000000,2.6985,2.6985,2.6985,2.6985,666,0
+TRT.US,D,20250829,000000,2.65505,2.68,2.65505,2.68,688,0
+TRT.US,D,20250902,000000,2.65,2.65,2.65,2.65,706,0
+TRT.US,D,20250903,000000,2.65,2.7,2.615,2.625,4152,0
+TRT.US,D,20250904,000000,2.75,2.75,2.615,2.75,2186,0
+TRT.US,D,20250905,000000,2.685,2.685,2.685,2.685,996,0
+TRT.US,D,20250908,000000,2.6556,2.68,2.63,2.68,10446,0
+TRT.US,D,20250909,000000,2.65,2.675,2.65,2.6625,5776,0
+TRT.US,D,20250910,000000,2.65,2.65,2.56,2.6375,9916,0
+TRT.US,D,20250911,000000,2.6405,2.6405,2.6082,2.625,2220,0
+TRT.US,D,20250912,000000,2.625,2.625,2.625,2.625,2678,0
+TRT.US,D,20250915,000000,2.6475,2.675,2.6475,2.65,9524,0
+TRT.US,D,20250916,000000,2.7,2.7,2.7,2.7,556,0
+TRT.US,D,20250917,000000,2.705,2.705,2.565,2.565,4470,0
+TRT.US,D,20250918,000000,2.65475,2.74,2.635,2.74,15258,0
+TRT.US,D,20250919,000000,2.7436,2.755,2.73,2.755,6646,0
+TRT.US,D,20250922,000000,2.755,2.97975,2.75315,2.855,99680,0
+TRT.US,D,20250923,000000,2.8998,2.8998,2.8,2.8,11374,0
+TRT.US,D,20250924,000000,2.825,2.88,2.8,2.845,6270,0
+TRT.US,D,20250925,000000,2.8252,2.8361,2.8,2.825,9938,0
+TRT.US,D,20250926,000000,2.87285,2.87285,2.825,2.855,15096,0
+TRT.US,D,20250929,000000,2.87495,2.88595,2.84,2.875,20160,0
+TRT.US,D,20250930,000000,2.925,2.97495,2.895,2.965,21090,0
+TRT.US,D,20251001,000000,2.99995,3.1,2.995,3.075,174710,0
+TRT.US,D,20251002,000000,3.05,3.095,2.805,2.875,17456,0
+TRT.US,D,20251003,000000,2.92495,2.95,2.825,2.95,34820,0
+TRT.US,D,20251006,000000,2.9825,3.2125,2.91305,3.13125,176142,0
+TRT.US,D,20251007,000000,3.18,3.25,3.02,3.14,54996,0
+TRT.US,D,20251008,000000,3.21,3.375,3.16,3.3475,132024,0
+TRT.US,D,20251009,000000,3.4,3.5,3.34,3.43,74798,0
+TRT.US,D,20251010,000000,3.45,3.575,3.36,3.575,86104,0
+TRT.US,D,20251013,000000,3.595,3.93845,3.595,3.875,124900,0
+TRT.US,D,20251014,000000,3.8609,4.14,3.8,4.07,119110,0
+TRT.US,D,20251015,000000,4.1867,4.24,3.922,4.07,99920,0
+TRT.US,D,20251016,000000,4.095,4.095,3.68505,3.7,103072,0
+TRT.US,D,20251017,000000,3.725,3.745,3.505,3.5775,27308,0
+TRT.US,D,20251020,000000,3.57,3.69,3.55,3.69,20910,0
+TRT.US,D,20251021,000000,3.67595,3.8032,3.63,3.72,21432,0
+TRT.US,D,20251022,000000,3.63,3.7,3.465,3.55,56598,0
+TRT.US,D,20251023,000000,3.575,3.61,3.55,3.61,35272,0
+TRT.US,D,20251024,000000,3.6579,3.68585,3.555,3.605,29760,0
+TRT.US,D,20251027,000000,3.75,3.75,3.605,3.61,41844,0
+TRT.US,D,20251028,000000,3.66,3.7325,3.565,3.725,31534,0
+TRT.US,D,20251029,000000,3.80195,3.86,3.685,3.84,45818,0
+TRT.US,D,20251030,000000,3.825,3.87,3.695,3.865,32200,0
+TRT.US,D,20251031,000000,3.8025,3.84795,3.605,3.69,31138,0
+TRT.US,D,20251103,000000,3.7625,3.83,3.55,3.595,55012,0
+TRT.US,D,20251104,000000,3.595,3.595,3.325,3.325,29642,0
+TRT.US,D,20251105,000000,3.35745,3.465,3.35,3.465,21300,0
+TRT.US,D,20251106,000000,3.405,3.49,3.325,3.35,33418,0
+TRT.US,D,20251107,000000,3.495,3.495,3.315,3.41,9870,0
+TRT.US,D,20251110,000000,3.415,3.5,3.325,3.325,12058,0
+TRT.US,D,20251111,000000,3.325,3.395,3.325,3.34,7896,0
+TRT.US,D,20251112,000000,3.32,3.36,3.32,3.325,23060,0
+TRT.US,D,20251113,000000,3.39,3.39,3.25,3.265,29692,0
+TRT.US,D,20251114,000000,3.4,3.75,3.28,3.375,55216,0
+TRT.US,D,20251117,000000,3.4841,3.865,3.375,3.725,77346,0
+TRT.US,D,20251118,000000,3.8,4.0372,3.775,3.95,94518,0
+TRT.US,D,20251119,000000,3.95,3.9824,3.78435,3.845,90712,0
+TRT.US,D,20251120,000000,3.895,4.25,3.895,4.235,57236,0
+TRT.US,D,20251121,000000,4.19,4.235,4.005,4.15,45070,0
+TRT.US,D,20251124,000000,4.01,4.46,4,4.355,119724,0
+TRT.US,D,20251125,000000,4.4,4.75,4.20005,4.225,104142,0
+TRT.US,D,20251126,000000,4.365,4.5392,4.25,4.25,29960,0
+TRT.US,D,20251128,000000,4.32,4.58,4.095,4.2893,35510,0
+TRT.US,D,20251201,000000,4.66495,4.66495,4.2,4.225,19396,0
+TRT.US,D,20251202,000000,4.22805,4.315,4.2,4.2,25642,0
+TRT.US,D,20251203,000000,4.115,4.25,4.1,4.215,14152,0
+TRT.US,D,20251204,000000,4.2,4.25,4.19,4.25,16040,0
+TRT.US,D,20251205,000000,4.1,4.36,4.1,4.36,37240,0
+TRT.US,D,20251208,000000,4.375,4.65,4.375,4.6,84118,0
+TRT.US,D,20251209,000000,4.595,4.74995,4.595,4.68,30560,0
+TRT.US,D,20251210,000000,4.7,4.87,4.6576,4.85,73630,0
+TRT.US,D,20251211,000000,4.85,4.925,4.79,4.925,31968,0
+TRT.US,D,20251212,000000,4.925,4.95,4.675,4.805,46404,0
+TRT.US,D,20251215,000000,4.7275,5.355,4.7275,5.115,79818,0
+TRT.US,D,20251216,000000,5.1,5.225,4.9,5.205,58170,0
+TRT.US,D,20251217,000000,5.09925,5.3478,5.09925,5.19,44046,0
+TRT.US,D,20251218,000000,5.1949,5.335,5,5.035,41934,0
+TRT.US,D,20251219,000000,5.19995,5.225,5.065,5.155,66654,0
+TRT.US,D,20251222,000000,5.25,6.325,5.205,6.2,237800,0
+TRT.US,D,20251223,000000,6.1,6.43,6.05,6.35,205408,0
+TRT.US,D,20251224,000000,6.53845,6.6,6.275,6.44,104306,0
+TRT.US,D,20251226,000000,6.5225,7.06,6.44225,6.995,208602,0
+TRT.US,D,20251229,000000,7.005,7.39,6.865,6.97,219080,0
+TRT.US,D,20251230,000000,7.0092,7.0092,6.5,6.77,88496,0
+TRT.US,D,20251231,000000,6.75,6.899,6.5,6.62,101330,0
+TRT.US,D,20260102,000000,6.63,6.655,6.015,6.225,177542,0
+TRT.US,D,20260105,000000,6.262,6.6,6.17,6.24,215930,0
+TRT.US,D,20260106,000000,6.19,7.405,6.15,6.96,295099,0
+TRT.US,D,20260107,000000,6.9579,7.6,6.73,7.49,310678,0
+TRT.US,D,20260108,000000,7.48,7.4908,6.7001,7.17,145558,0
+TRT.US,D,20260109,000000,7,7.15,6.69,7.11,129121,0
+TRT.US,D,20260112,000000,7.08,7.15,6.7902,6.93,101289,0
+TRT.US,D,20260113,000000,6.95,7,6.58,6.76,85507,0
+TRT.US,D,20260114,000000,6.75,6.9,6.57,6.8,31190,0
+TRT.US,D,20260115,000000,6.83,6.93,6.29,6.46,109080,0
+TRT.US,D,20260116,000000,6.59,6.775,6.3101,6.64,62669,0
+TRT.US,D,20260120,000000,6.705,7.19,6.65,6.95,92583,0
+TRT.US,D,20260121,000000,7.05,7.1987,6.85,6.85,62371,0
+TRT.US,D,20260122,000000,6.99,7.0486,6.39,6.7,55239,0
+TRT.US,D,20260123,000000,6.75,6.86,6.52,6.52,41261,0
+TRT.US,D,20260126,000000,6.56,6.8,6.42,6.42,39985,0
+TRT.US,D,20260127,000000,6.68,6.68,6.1,6.1,81325,0
+TRT.US,D,20260128,000000,6.2493,6.25,5.93,6.25,29042,0
+TRT.US,D,20260129,000000,6.3,6.43,5.89,5.97,45412,0
+TRT.US,D,20260130,000000,5.89,5.89,5.63,5.63,58820,0
+TRT.US,D,20260202,000000,5.6,5.83,5.5141,5.69,83853,0
+TRT.US,D,20260203,000000,5.71,5.7602,5.3,5.54,66468,0
+TRT.US,D,20260204,000000,5.5,5.61,5.25,5.37,21767,0
+TRT.US,D,20260205,000000,5.37,5.75,5.28,5.36,49850,0
+TRT.US,D,20260206,000000,5.445,5.56,5.22,5.22,55710,0
+TRT.US,D,20260209,000000,5.28,6,5.19,5.71,105810,0
+TRT.US,D,20260210,000000,5.79,6.46,5.79,5.96,64209,0
+TRT.US,D,20260211,000000,5.93,6.02,5.6704,5.93,16545,0
+TRT.US,D,20260212,000000,5.95,5.95,5.5,5.65,50933,0
+TRT.US,D,20260213,000000,5.6144,5.84,5.41,5.77,53879,0
+TRT.US,D,20260217,000000,5.56,5.56,4.81,4.91,137703,0
+TRT.US,D,20260218,000000,4.9,4.98,4.52,4.63,63741,0
diff --git a/daily/us/nysemkt stocks/trx.us.txt b/daily/us/nysemkt stocks/trx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7de05f258c4568c6ddaf35713dfcb39679c99dd0
--- /dev/null
+++ b/daily/us/nysemkt stocks/trx.us.txt	
@@ -0,0 +1,3692 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRX.US,D,20110615,000000,6.63,6.71,6.25,6.48,467872,0
+TRX.US,D,20110616,000000,6.42,6.5,6.05,6.2,601564,0
+TRX.US,D,20110617,000000,6.26,6.37,5.94,6.31,1881691,0
+TRX.US,D,20110620,000000,6.26,6.27,6.02,6.13,339800,0
+TRX.US,D,20110621,000000,6.17,6.43,6.17,6.37,378101,0
+TRX.US,D,20110622,000000,6.49,6.63,6.45,6.5,379344,0
+TRX.US,D,20110623,000000,6.35,6.41,6.07,6.37,544672,0
+TRX.US,D,20110624,000000,6.37,6.38,6.22,6.31,170783,0
+TRX.US,D,20110627,000000,6.26,6.44,6.11,6.44,173005,0
+TRX.US,D,20110628,000000,6.38,6.4,6.2,6.37,299250,0
+TRX.US,D,20110629,000000,6.39,6.53,6.35,6.49,224235,0
+TRX.US,D,20110630,000000,6.63,6.69,6.48,6.55,367685,0
+TRX.US,D,20110701,000000,6.69,6.69,6.31,6.6,143699,0
+TRX.US,D,20110705,000000,6.75,6.76,6.5,6.62,189443,0
+TRX.US,D,20110706,000000,6.6,6.67,6.55,6.59,207986,0
+TRX.US,D,20110707,000000,6.6,6.84,6.33,6.35,413381,0
+TRX.US,D,20110708,000000,6.69,6.69,6.16,6.27,376972,0
+TRX.US,D,20110711,000000,6.4,6.41,6.12,6.27,214752,0
+TRX.US,D,20110712,000000,6.39,6.52,6.25,6.42,271175,0
+TRX.US,D,20110713,000000,6.45,6.63,6.41,6.56,511242,0
+TRX.US,D,20110714,000000,6.57,6.61,6.35,6.42,195132,0
+TRX.US,D,20110715,000000,6.41,6.41,6.27,6.34,357397,0
+TRX.US,D,20110718,000000,6.42,6.52,6.26,6.33,346112,0
+TRX.US,D,20110719,000000,6.34,6.37,6.27,6.28,243028,0
+TRX.US,D,20110720,000000,6.31,6.41,6.25,6.33,192340,0
+TRX.US,D,20110721,000000,6.35,6.38,6.25,6.32,141236,0
+TRX.US,D,20110722,000000,6.35,6.45,6.35,6.35,151486,0
+TRX.US,D,20110725,000000,6.4,6.46,6.25,6.34,158403,0
+TRX.US,D,20110726,000000,6.38,6.48,6.31,6.41,167691,0
+TRX.US,D,20110727,000000,6.42,6.48,6.19,6.22,258145,0
+TRX.US,D,20110728,000000,6.36,6.36,6.15,6.26,253874,0
+TRX.US,D,20110729,000000,6.25,6.25,6.09,6.18,229389,0
+TRX.US,D,20110801,000000,6.1,6.32,6.09,6.28,126952,0
+TRX.US,D,20110802,000000,6.23,6.36,6.13,6.27,309855,0
+TRX.US,D,20110803,000000,6.28,6.35,6.21,6.28,211197,0
+TRX.US,D,20110804,000000,6.22,6.27,5.77,5.87,597003,0
+TRX.US,D,20110805,000000,5.78,5.95,5.71,5.9,419723,0
+TRX.US,D,20110808,000000,5.87,6.08,5.74,6,369722,0
+TRX.US,D,20110809,000000,5.9,6,5.73,6,219831,0
+TRX.US,D,20110810,000000,5.97,5.97,5.74,5.85,384420,0
+TRX.US,D,20110811,000000,5.87,5.99,5.82,5.99,486958,0
+TRX.US,D,20110812,000000,5.98,5.98,5.8,5.87,122151,0
+TRX.US,D,20110815,000000,5.84,5.95,5.84,5.95,380543,0
+TRX.US,D,20110816,000000,5.95,5.99,5.81,5.9,247467,0
+TRX.US,D,20110817,000000,5.9,5.97,5.8,5.9,292580,0
+TRX.US,D,20110818,000000,5.88,5.9,5.7,5.84,269140,0
+TRX.US,D,20110819,000000,5.82,5.98,5.81,5.85,488126,0
+TRX.US,D,20110822,000000,5.93,5.95,5.84,5.85,626699,0
+TRX.US,D,20110823,000000,5.9,5.93,5.71,5.82,403985,0
+TRX.US,D,20110824,000000,5.74,5.84,5.38,5.67,613332,0
+TRX.US,D,20110825,000000,5.72,5.72,5.39,5.72,591252,0
+TRX.US,D,20110826,000000,5.51,5.77,5.47,5.77,295633,0
+TRX.US,D,20110829,000000,5.77,5.85,5.63,5.84,212992,0
+TRX.US,D,20110830,000000,5.9,5.9,5.72,5.85,338204,0
+TRX.US,D,20110831,000000,5.9,5.9,5.76,5.88,287496,0
+TRX.US,D,20110901,000000,5.85,5.87,5.72,5.85,212027,0
+TRX.US,D,20110902,000000,5.87,5.94,5.78,5.88,404306,0
+TRX.US,D,20110906,000000,5.88,5.91,5.67,5.85,391988,0
+TRX.US,D,20110907,000000,5.73,5.86,5.64,5.84,364555,0
+TRX.US,D,20110908,000000,5.91,5.94,5.77,5.85,333327,0
+TRX.US,D,20110909,000000,5.86,5.86,5.6,5.79,274698,0
+TRX.US,D,20110912,000000,5.82,5.82,5.43,5.72,294206,0
+TRX.US,D,20110913,000000,5.61,5.85,5.46,5.85,457962,0
+TRX.US,D,20110914,000000,5.8,5.85,5.71,5.85,235508,0
+TRX.US,D,20110915,000000,5.71,5.72,5.41,5.63,352600,0
+TRX.US,D,20110916,000000,5.55,5.71,5.5,5.71,318367,0
+TRX.US,D,20110919,000000,5.62,5.67,5.42,5.51,187527,0
+TRX.US,D,20110920,000000,5.34,5.67,5.34,5.63,234408,0
+TRX.US,D,20110921,000000,5.69,5.75,5.54,5.57,201812,0
+TRX.US,D,20110922,000000,5.42,5.42,4.41,4.58,1449738,0
+TRX.US,D,20110923,000000,4.55,4.55,3.98,4.07,1266357,0
+TRX.US,D,20110926,000000,4.07,4.28,4.01,4.11,476514,0
+TRX.US,D,20110927,000000,4.24,4.34,3.4,3.54,6330650,0
+TRX.US,D,20110928,000000,3.68,3.82,3.49,3.54,1458610,0
+TRX.US,D,20110929,000000,3.58,3.73,3.47,3.7,706247,0
+TRX.US,D,20110930,000000,3.68,3.77,3.55,3.59,441184,0
+TRX.US,D,20111003,000000,3.69,3.73,3.47,3.51,395157,0
+TRX.US,D,20111004,000000,3.47,3.48,3.15,3.28,601789,0
+TRX.US,D,20111005,000000,3.69,3.69,3.3,3.56,380562,0
+TRX.US,D,20111006,000000,3.7,3.7,3.51,3.65,367467,0
+TRX.US,D,20111007,000000,3.65,3.68,3.38,3.48,365818,0
+TRX.US,D,20111010,000000,3.53,3.71,3.5,3.69,423677,0
+TRX.US,D,20111011,000000,3.64,3.68,3.54,3.64,222292,0
+TRX.US,D,20111012,000000,3.68,3.78,3.65,3.69,377357,0
+TRX.US,D,20111013,000000,3.67,3.67,3.53,3.63,163576,0
+TRX.US,D,20111014,000000,3.58,3.74,3.58,3.71,396468,0
+TRX.US,D,20111017,000000,3.7,3.7,3.33,3.51,943595,0
+TRX.US,D,20111018,000000,3.51,3.67,3.4,3.6,490625,0
+TRX.US,D,20111019,000000,3.58,3.58,3.45,3.45,279851,0
+TRX.US,D,20111020,000000,3.46,3.58,3.42,3.56,298596,0
+TRX.US,D,20111021,000000,3.57,3.69,3.57,3.64,291068,0
+TRX.US,D,20111024,000000,3.64,3.73,3.6,3.67,330628,0
+TRX.US,D,20111025,000000,3.71,4.09,3.63,3.92,1359874,0
+TRX.US,D,20111026,000000,4,4.06,3.84,3.94,460753,0
+TRX.US,D,20111027,000000,4,4.06,3.92,3.96,366298,0
+TRX.US,D,20111028,000000,3.93,4.07,3.89,3.96,363021,0
+TRX.US,D,20111031,000000,3.89,3.9,3.8,3.86,162523,0
+TRX.US,D,20111101,000000,3.73,3.95,3.65,3.95,227804,0
+TRX.US,D,20111102,000000,3.97,4.01,3.8,3.94,191726,0
+TRX.US,D,20111103,000000,3.98,4,3.4,3.67,1608305,0
+TRX.US,D,20111104,000000,3.62,3.75,3.5,3.68,210754,0
+TRX.US,D,20111107,000000,3.71,3.75,3.63,3.74,234104,0
+TRX.US,D,20111108,000000,3.74,3.77,3.61,3.69,214787,0
+TRX.US,D,20111109,000000,3.65,3.7,3.39,3.42,445557,0
+TRX.US,D,20111110,000000,3.41,3.44,1.56,2.29,17110502,0
+TRX.US,D,20111111,000000,2.51,2.96,2.39,2.84,3167962,0
+TRX.US,D,20111114,000000,2.94,2.94,2.65,2.82,886193,0
+TRX.US,D,20111115,000000,2.79,2.85,2.7,2.8,433658,0
+TRX.US,D,20111116,000000,2.75,2.77,2.59,2.59,620675,0
+TRX.US,D,20111117,000000,2.59,2.6,2.41,2.44,760201,0
+TRX.US,D,20111118,000000,2.51,2.53,2.38,2.5,519743,0
+TRX.US,D,20111121,000000,2.42,2.51,2.11,2.51,743633,0
+TRX.US,D,20111122,000000,2.56,2.74,2.47,2.56,804343,0
+TRX.US,D,20111123,000000,2.53,2.66,2.45,2.59,479148,0
+TRX.US,D,20111125,000000,2.54,2.69,2.52,2.53,190753,0
+TRX.US,D,20111128,000000,2.7,2.71,2.54,2.56,299626,0
+TRX.US,D,20111129,000000,2.56,2.64,2.52,2.57,209036,0
+TRX.US,D,20111130,000000,2.68,2.75,2.63,2.73,501352,0
+TRX.US,D,20111201,000000,2.75,2.9,2.75,2.88,735706,0
+TRX.US,D,20111202,000000,2.96,2.96,2.77,2.85,473648,0
+TRX.US,D,20111205,000000,2.83,2.95,2.79,2.91,424289,0
+TRX.US,D,20111206,000000,2.88,2.98,2.76,2.93,443900,0
+TRX.US,D,20111207,000000,2.86,3.11,2.84,3.07,650605,0
+TRX.US,D,20111208,000000,3.06,3.06,2.81,2.95,441868,0
+TRX.US,D,20111209,000000,2.96,3.17,2.93,3.13,580261,0
+TRX.US,D,20111212,000000,3,3,2.75,2.97,811320,0
+TRX.US,D,20111213,000000,2.94,3.04,2.7,2.72,482119,0
+TRX.US,D,20111214,000000,2.78,2.78,2.56,2.69,775162,0
+TRX.US,D,20111215,000000,2.72,2.72,2.32,2.42,1209629,0
+TRX.US,D,20111216,000000,2.56,2.58,2.28,2.28,938581,0
+TRX.US,D,20111219,000000,2.38,2.39,2.19,2.21,656217,0
+TRX.US,D,20111220,000000,2.23,2.48,2.22,2.46,562333,0
+TRX.US,D,20111221,000000,2.5,2.65,2.46,2.5,547124,0
+TRX.US,D,20111222,000000,2.52,2.52,2.35,2.38,275869,0
+TRX.US,D,20111223,000000,2.43,2.46,2.38,2.46,271703,0
+TRX.US,D,20111227,000000,2.44,2.46,2.3,2.31,262195,0
+TRX.US,D,20111228,000000,2.49,2.49,2.22,2.26,279768,0
+TRX.US,D,20111229,000000,2.41,2.41,2.18,2.28,521980,0
+TRX.US,D,20111230,000000,2.28,2.42,2.25,2.4,535028,0
+TRX.US,D,20120103,000000,2.54,2.65,2.53,2.64,525181,0
+TRX.US,D,20120104,000000,2.61,2.79,2.61,2.74,517950,0
+TRX.US,D,20120105,000000,2.72,2.79,2.64,2.71,242747,0
+TRX.US,D,20120106,000000,2.71,2.76,2.68,2.71,178347,0
+TRX.US,D,20120109,000000,2.72,2.75,2.62,2.74,424138,0
+TRX.US,D,20120110,000000,2.81,2.81,2.68,2.74,418469,0
+TRX.US,D,20120111,000000,2.75,2.84,2.75,2.79,410868,0
+TRX.US,D,20120112,000000,2.82,2.9,2.76,2.79,221767,0
+TRX.US,D,20120113,000000,2.77,2.77,2.65,2.75,227529,0
+TRX.US,D,20120117,000000,2.77,2.81,2.65,2.68,315888,0
+TRX.US,D,20120118,000000,2.71,2.78,2.63,2.72,184449,0
+TRX.US,D,20120119,000000,2.72,2.82,2.7,2.72,225928,0
+TRX.US,D,20120120,000000,2.75,2.89,2.7,2.88,391632,0
+TRX.US,D,20120123,000000,2.88,3.13,2.8,3.04,1038802,0
+TRX.US,D,20120124,000000,3.05,3.05,2.88,2.88,362204,0
+TRX.US,D,20120125,000000,2.9,3.18,2.83,3.14,787648,0
+TRX.US,D,20120126,000000,3.18,3.39,3.16,3.21,915466,0
+TRX.US,D,20120127,000000,3.3,3.32,3.21,3.24,453542,0
+TRX.US,D,20120130,000000,3.26,3.42,3.2,3.3,559921,0
+TRX.US,D,20120131,000000,3.39,3.41,3.27,3.31,767191,0
+TRX.US,D,20120201,000000,3.39,3.41,3.33,3.37,390627,0
+TRX.US,D,20120202,000000,3.41,3.56,3.35,3.43,548588,0
+TRX.US,D,20120203,000000,3.46,3.5,3.34,3.4,515274,0
+TRX.US,D,20120206,000000,3.38,3.4,3.26,3.29,478888,0
+TRX.US,D,20120207,000000,3.29,3.47,3.24,3.43,408342,0
+TRX.US,D,20120208,000000,3.48,3.48,3.33,3.34,261620,0
+TRX.US,D,20120209,000000,3.38,3.47,3.34,3.37,284359,0
+TRX.US,D,20120210,000000,3.27,3.34,3.18,3.23,376644,0
+TRX.US,D,20120213,000000,3.16,3.33,3.16,3.3,191548,0
+TRX.US,D,20120214,000000,3.28,3.32,3.22,3.26,252840,0
+TRX.US,D,20120215,000000,3.32,3.46,3.3,3.36,477989,0
+TRX.US,D,20120216,000000,3.36,3.59,3.33,3.54,932283,0
+TRX.US,D,20120217,000000,3.58,3.69,3.56,3.6,1121601,0
+TRX.US,D,20120221,000000,3.75,3.84,3.6,3.74,844286,0
+TRX.US,D,20120222,000000,3.75,3.92,3.74,3.88,575288,0
+TRX.US,D,20120223,000000,3.9,4.25,3.89,4.15,1313481,0
+TRX.US,D,20120224,000000,4.15,4.17,3.95,4.14,763318,0
+TRX.US,D,20120227,000000,4.24,4.24,4.02,4.1,569880,0
+TRX.US,D,20120228,000000,4.16,4.33,4.13,4.33,721418,0
+TRX.US,D,20120229,000000,4.38,4.56,3.96,4.21,1568539,0
+TRX.US,D,20120301,000000,4.17,4.47,4.1,4.42,979560,0
+TRX.US,D,20120302,000000,4.34,4.42,4.12,4.3,815738,0
+TRX.US,D,20120305,000000,4.3,4.34,4.1,4.14,656281,0
+TRX.US,D,20120306,000000,4.06,4.12,3.82,4.01,1095645,0
+TRX.US,D,20120307,000000,4.03,4.04,3.84,3.9,546481,0
+TRX.US,D,20120308,000000,3.95,4.29,3.93,4.18,963558,0
+TRX.US,D,20120309,000000,4.15,4.51,4.04,4.39,1204216,0
+TRX.US,D,20120312,000000,4.49,4.76,4.41,4.71,2516228,0
+TRX.US,D,20120313,000000,4.7,4.73,4.51,4.65,1376308,0
+TRX.US,D,20120314,000000,4.51,4.58,4.23,4.5,1492784,0
+TRX.US,D,20120315,000000,4.5,4.58,4.39,4.46,679326,0
+TRX.US,D,20120316,000000,4.46,4.85,4.45,4.64,8738129,0
+TRX.US,D,20120319,000000,4.68,4.77,4.6,4.63,994404,0
+TRX.US,D,20120320,000000,4.57,4.69,4.45,4.6,582091,0
+TRX.US,D,20120321,000000,4.64,4.78,4.56,4.58,565705,0
+TRX.US,D,20120322,000000,4.45,4.85,4.45,4.81,1228886,0
+TRX.US,D,20120323,000000,4.85,5.05,4.8,5.05,698310,0
+TRX.US,D,20120326,000000,5.11,5.32,5.1,5.27,849110,0
+TRX.US,D,20120327,000000,5.3,5.32,5.05,5.09,678985,0
+TRX.US,D,20120328,000000,5.05,5.05,4.88,5.01,559210,0
+TRX.US,D,20120329,000000,5,5.03,4.81,5.03,426557,0
+TRX.US,D,20120330,000000,5.07,5.21,5.06,5.13,550888,0
+TRX.US,D,20120402,000000,5.24,5.27,5.07,5.15,620426,0
+TRX.US,D,20120403,000000,5.17,5.17,4.8,4.88,528211,0
+TRX.US,D,20120404,000000,4.74,4.82,4.58,4.7,701929,0
+TRX.US,D,20120405,000000,4.7,4.95,4.64,4.73,246221,0
+TRX.US,D,20120409,000000,4.8,5.02,4.78,4.9,434062,0
+TRX.US,D,20120410,000000,4.92,4.99,4.65,4.9,579476,0
+TRX.US,D,20120411,000000,4.98,4.98,4.79,4.93,443507,0
+TRX.US,D,20120412,000000,4.91,5.1,4.65,5,631670,0
+TRX.US,D,20120413,000000,4.96,5.09,4.84,5.03,331761,0
+TRX.US,D,20120416,000000,5.07,5.18,4.94,5.05,465087,0
+TRX.US,D,20120417,000000,5.07,5.22,5.06,5.14,467281,0
+TRX.US,D,20120418,000000,5.08,5.11,4.85,4.98,668121,0
+TRX.US,D,20120419,000000,5.02,5.12,4.73,4.82,474784,0
+TRX.US,D,20120420,000000,4.72,4.84,4.66,4.73,442332,0
+TRX.US,D,20120423,000000,4.63,4.72,4.45,4.63,507540,0
+TRX.US,D,20120424,000000,4.66,4.68,4.26,4.29,798186,0
+TRX.US,D,20120425,000000,4.25,4.54,4.15,4.47,752107,0
+TRX.US,D,20120426,000000,4.48,4.78,4.38,4.42,794908,0
+TRX.US,D,20120427,000000,4.47,4.64,4.41,4.51,419126,0
+TRX.US,D,20120430,000000,4.53,4.54,4.34,4.47,350677,0
+TRX.US,D,20120501,000000,4.48,4.68,4.48,4.58,347121,0
+TRX.US,D,20120502,000000,4.58,4.58,4.31,4.39,442078,0
+TRX.US,D,20120503,000000,4.32,4.36,4.05,4.32,663782,0
+TRX.US,D,20120504,000000,4.37,4.45,4.17,4.4,535698,0
+TRX.US,D,20120507,000000,4.37,4.37,4,4.07,577222,0
+TRX.US,D,20120508,000000,3.99,4,3.72,4,780681,0
+TRX.US,D,20120509,000000,3.86,4.38,3.78,4.22,781768,0
+TRX.US,D,20120510,000000,4.29,4.42,4.1,4.22,377877,0
+TRX.US,D,20120511,000000,4.16,4.24,4,4.19,338591,0
+TRX.US,D,20120514,000000,4.07,4.07,3.77,3.84,645871,0
+TRX.US,D,20120515,000000,3.79,3.93,3.38,3.51,625019,0
+TRX.US,D,20120516,000000,3.5,3.6,3.2,3.58,716636,0
+TRX.US,D,20120517,000000,3.62,3.95,3.61,3.79,599294,0
+TRX.US,D,20120518,000000,3.95,4.08,3.78,3.8,450257,0
+TRX.US,D,20120521,000000,3.85,3.98,3.76,3.84,394438,0
+TRX.US,D,20120522,000000,3.9,4.04,3.63,3.75,639301,0
+TRX.US,D,20120523,000000,3.7,4,3.55,3.98,490857,0
+TRX.US,D,20120524,000000,4.02,4.2,3.91,4.2,572377,0
+TRX.US,D,20120525,000000,4.2,4.24,4.06,4.22,413848,0
+TRX.US,D,20120529,000000,4.3,4.32,4,4.09,447716,0
+TRX.US,D,20120530,000000,3.98,4.23,3.85,4.06,491851,0
+TRX.US,D,20120531,000000,4.04,4.14,3.65,3.92,796602,0
+TRX.US,D,20120601,000000,3.98,4.14,3.74,4.1,779667,0
+TRX.US,D,20120604,000000,4.14,4.24,3.96,4.17,512367,0
+TRX.US,D,20120605,000000,4.13,4.37,4.13,4.27,713648,0
+TRX.US,D,20120606,000000,4.44,4.45,4.05,4.2,685101,0
+TRX.US,D,20120607,000000,4.21,4.27,3.93,4.09,429600,0
+TRX.US,D,20120608,000000,4,4.22,3.98,4.16,367737,0
+TRX.US,D,20120611,000000,4.17,4.39,4.15,4.27,501978,0
+TRX.US,D,20120612,000000,4.32,4.56,4.31,4.53,619367,0
+TRX.US,D,20120613,000000,4.5,4.62,4.33,4.5,772411,0
+TRX.US,D,20120614,000000,4.45,4.55,4.27,4.5,685110,0
+TRX.US,D,20120615,000000,4.49,4.82,4.11,4.11,2969391,0
+TRX.US,D,20120618,000000,4.3,4.46,4.22,4.41,553756,0
+TRX.US,D,20120619,000000,4.4,4.53,4.35,4.43,301309,0
+TRX.US,D,20120620,000000,4.37,4.58,4.27,4.51,495135,0
+TRX.US,D,20120621,000000,4.33,4.49,4.21,4.29,536833,0
+TRX.US,D,20120622,000000,4.23,4.35,3.95,4.16,533505,0
+TRX.US,D,20120625,000000,4.07,4.29,4.04,4.25,234999,0
+TRX.US,D,20120626,000000,4.19,4.27,4.05,4.18,245533,0
+TRX.US,D,20120627,000000,4.19,4.24,4.08,4.08,215106,0
+TRX.US,D,20120628,000000,3.98,4.17,3.9,3.95,386027,0
+TRX.US,D,20120629,000000,4.17,4.29,4.02,4.15,456300,0
+TRX.US,D,20120702,000000,4.1,4.2,4.04,4.14,149769,0
+TRX.US,D,20120703,000000,4.19,4.41,4.17,4.38,314468,0
+TRX.US,D,20120705,000000,4.31,4.45,4.22,4.29,263891,0
+TRX.US,D,20120706,000000,4.24,4.27,4.12,4.25,258765,0
+TRX.US,D,20120709,000000,4.28,4.28,4.17,4.25,161214,0
+TRX.US,D,20120710,000000,4.27,4.27,3.98,4.06,330721,0
+TRX.US,D,20120711,000000,4.05,4.15,3.96,3.99,221537,0
+TRX.US,D,20120712,000000,3.9,4.06,3.83,3.97,384648,0
+TRX.US,D,20120713,000000,4,4.12,4,4.06,126865,0
+TRX.US,D,20120716,000000,4.09,4.22,4.03,4.18,148700,0
+TRX.US,D,20120717,000000,4.12,4.26,4.03,4.23,249236,0
+TRX.US,D,20120718,000000,4.17,4.32,4.13,4.15,127085,0
+TRX.US,D,20120719,000000,4.21,4.29,4.1,4.2,283844,0
+TRX.US,D,20120720,000000,4.13,4.18,4.07,4.12,244665,0
+TRX.US,D,20120723,000000,4.07,4.16,3.91,3.92,299823,0
+TRX.US,D,20120724,000000,3.97,4.06,3.85,4.06,143286,0
+TRX.US,D,20120725,000000,4.15,4.26,4.06,4.18,224132,0
+TRX.US,D,20120726,000000,4.23,4.37,4.19,4.31,255723,0
+TRX.US,D,20120727,000000,4.3,4.37,4.14,4.32,449267,0
+TRX.US,D,20120730,000000,4.29,4.32,4.14,4.29,195911,0
+TRX.US,D,20120731,000000,4.29,4.32,4.21,4.25,140429,0
+TRX.US,D,20120801,000000,4.19,4.28,3.93,4.14,395077,0
+TRX.US,D,20120802,000000,4.11,4.24,4.05,4.07,258084,0
+TRX.US,D,20120803,000000,4.11,4.27,4.1,4.12,455186,0
+TRX.US,D,20120806,000000,4.13,4.28,4.13,4.24,439501,0
+TRX.US,D,20120807,000000,4.26,4.35,4.23,4.33,458831,0
+TRX.US,D,20120808,000000,4.32,4.35,4.16,4.31,275801,0
+TRX.US,D,20120809,000000,4.27,4.34,4.17,4.3,201902,0
+TRX.US,D,20120810,000000,4.28,4.31,4.19,4.31,221305,0
+TRX.US,D,20120813,000000,4.3,4.37,4.2,4.33,292263,0
+TRX.US,D,20120814,000000,4.35,4.35,4.16,4.25,175015,0
+TRX.US,D,20120815,000000,4.22,4.3,4.19,4.3,85791,0
+TRX.US,D,20120816,000000,4.32,4.47,4.23,4.47,327519,0
+TRX.US,D,20120817,000000,4.45,4.51,4.38,4.44,273964,0
+TRX.US,D,20120820,000000,4.39,4.42,4.3,4.33,308108,0
+TRX.US,D,20120821,000000,4.42,4.5,4.31,4.46,582908,0
+TRX.US,D,20120822,000000,4.43,4.63,4.37,4.61,486645,0
+TRX.US,D,20120823,000000,4.64,4.69,4.51,4.54,425241,0
+TRX.US,D,20120824,000000,4.5,4.59,4.44,4.59,265355,0
+TRX.US,D,20120827,000000,4.56,4.56,4.33,4.42,370836,0
+TRX.US,D,20120828,000000,4.29,4.43,4.28,4.36,253155,0
+TRX.US,D,20120829,000000,4.37,4.39,4.2,4.22,253470,0
+TRX.US,D,20120830,000000,4.2,4.25,4.1,4.21,253535,0
+TRX.US,D,20120831,000000,4.22,4.43,4.11,4.43,704625,0
+TRX.US,D,20120904,000000,4.43,4.48,4.32,4.46,333274,0
+TRX.US,D,20120905,000000,4.42,4.57,4.35,4.55,294301,0
+TRX.US,D,20120906,000000,4.59,4.63,4.46,4.58,514304,0
+TRX.US,D,20120907,000000,4.7,4.81,4.58,4.8,612088,0
+TRX.US,D,20120910,000000,4.81,4.82,4.57,4.57,303815,0
+TRX.US,D,20120911,000000,4.62,4.79,4.62,4.73,286468,0
+TRX.US,D,20120912,000000,4.74,4.78,4.53,4.65,351197,0
+TRX.US,D,20120913,000000,4.66,4.91,4.47,4.91,537706,0
+TRX.US,D,20120914,000000,4.87,5,4.8,4.85,494601,0
+TRX.US,D,20120917,000000,4.84,5.01,4.8,5.01,550300,0
+TRX.US,D,20120918,000000,4.98,5.15,4.9,5.15,478797,0
+TRX.US,D,20120919,000000,5.17,5.23,5.03,5.23,532731,0
+TRX.US,D,20120920,000000,5.2,5.26,5.1,5.25,516445,0
+TRX.US,D,20120921,000000,5.27,5.34,5.12,5.31,2380197,0
+TRX.US,D,20120924,000000,5.1,5.28,5,5.1,882791,0
+TRX.US,D,20120925,000000,5.11,5.14,4.91,5.01,303583,0
+TRX.US,D,20120926,000000,4.94,5.12,4.78,5.12,422698,0
+TRX.US,D,20120927,000000,5.07,5.23,5.07,5.2,472553,0
+TRX.US,D,20120928,000000,5.15,5.23,5.05,5.11,262138,0
+TRX.US,D,20121001,000000,5.15,5.3,4.94,5.19,386920,0
+TRX.US,D,20121002,000000,5.09,5.16,4.91,4.98,193711,0
+TRX.US,D,20121003,000000,5.02,5.02,4.89,5.01,219617,0
+TRX.US,D,20121004,000000,5.03,5.19,5,5.1,379718,0
+TRX.US,D,20121005,000000,5.11,5.21,5.05,5.14,314424,0
+TRX.US,D,20121008,000000,5.04,5.14,4.96,5.03,100237,0
+TRX.US,D,20121009,000000,5.04,5.08,4.87,4.93,258969,0
+TRX.US,D,20121010,000000,4.91,5.05,4.83,4.96,220183,0
+TRX.US,D,20121011,000000,5,5.1,4.86,4.94,230436,0
+TRX.US,D,20121012,000000,4.93,4.97,4.83,4.9,162468,0
+TRX.US,D,20121015,000000,4.81,4.91,4.7,4.89,250053,0
+TRX.US,D,20121016,000000,4.91,4.99,4.79,4.99,175000,0
+TRX.US,D,20121017,000000,4.95,5.09,4.93,5.07,168973,0
+TRX.US,D,20121018,000000,5.07,5.1,4.98,5.06,146362,0
+TRX.US,D,20121019,000000,5.06,5.08,4.94,5.04,322045,0
+TRX.US,D,20121022,000000,5.03,5.09,4.92,5.07,295041,0
+TRX.US,D,20121023,000000,5.01,5.01,4.88,4.97,231759,0
+TRX.US,D,20121024,000000,4.96,4.97,4.82,4.97,187171,0
+TRX.US,D,20121025,000000,5.07,5.07,4.93,5.06,171607,0
+TRX.US,D,20121026,000000,5.04,5.09,4.87,4.93,180914,0
+TRX.US,D,20121031,000000,4.89,5.07,4.85,5.07,230153,0
+TRX.US,D,20121101,000000,5.03,5.09,4.95,5,320151,0
+TRX.US,D,20121102,000000,4.97,4.99,4.81,4.91,313493,0
+TRX.US,D,20121105,000000,4.87,4.93,4.71,4.77,250602,0
+TRX.US,D,20121106,000000,4.78,4.9,4.68,4.88,253101,0
+TRX.US,D,20121107,000000,4.93,5.06,4.72,5.06,251024,0
+TRX.US,D,20121108,000000,5,5.08,4.89,5.06,322199,0
+TRX.US,D,20121109,000000,5.06,5.16,4.93,5.1,298569,0
+TRX.US,D,20121112,000000,5.1,5.1,4.84,4.9,356260,0
+TRX.US,D,20121113,000000,4.83,4.95,4.7,4.85,189850,0
+TRX.US,D,20121114,000000,4.85,4.9,4.69,4.8,381895,0
+TRX.US,D,20121115,000000,4.73,4.75,4.5,4.75,455137,0
+TRX.US,D,20121116,000000,4.62,4.71,4.41,4.62,371900,0
+TRX.US,D,20121119,000000,4.69,4.74,4.6,4.73,223004,0
+TRX.US,D,20121120,000000,4.69,4.77,4.62,4.7,155296,0
+TRX.US,D,20121121,000000,4.7,4.75,4.61,4.72,134912,0
+TRX.US,D,20121123,000000,4.79,4.8,4.66,4.71,142905,0
+TRX.US,D,20121126,000000,4.73,4.73,4.62,4.73,85837,0
+TRX.US,D,20121127,000000,4.62,4.68,4.56,4.67,177670,0
+TRX.US,D,20121128,000000,4.51,4.67,4.5,4.66,188041,0
+TRX.US,D,20121129,000000,4.66,4.75,4.64,4.75,168426,0
+TRX.US,D,20121130,000000,4.7,4.78,4.61,4.68,142012,0
+TRX.US,D,20121203,000000,4.64,4.69,4.51,4.55,199019,0
+TRX.US,D,20121204,000000,4.5,4.64,4.43,4.64,220437,0
+TRX.US,D,20121205,000000,4.57,4.6,4.37,4.45,400733,0
+TRX.US,D,20121206,000000,4.34,4.44,4.12,4.44,325715,0
+TRX.US,D,20121207,000000,4.41,4.52,4.32,4.5,255889,0
+TRX.US,D,20121210,000000,4.42,4.51,4.36,4.51,180666,0
+TRX.US,D,20121211,000000,4.46,4.54,4.37,4.54,191946,0
+TRX.US,D,20121212,000000,4.57,4.79,4.44,4.75,540917,0
+TRX.US,D,20121213,000000,4.68,4.69,4.46,4.58,441558,0
+TRX.US,D,20121214,000000,4.48,4.7,4.44,4.7,253029,0
+TRX.US,D,20121217,000000,4.71,4.71,4.51,4.69,282761,0
+TRX.US,D,20121218,000000,4.7,4.75,4.5,4.57,427501,0
+TRX.US,D,20121219,000000,4.5,4.53,4.39,4.45,341621,0
+TRX.US,D,20121220,000000,4.42,4.52,4.3,4.39,500001,0
+TRX.US,D,20121221,000000,4.3,4.38,4.12,4.21,2055634,0
+TRX.US,D,20121224,000000,4.26,4.33,4.16,4.32,213884,0
+TRX.US,D,20121226,000000,4.28,4.34,4.24,4.34,195299,0
+TRX.US,D,20121227,000000,4.23,4.37,4.17,4.23,433494,0
+TRX.US,D,20121228,000000,4.19,4.28,4.13,4.23,262427,0
+TRX.US,D,20121231,000000,4.23,4.41,4.18,4.41,364862,0
+TRX.US,D,20130102,000000,4.53,4.57,4.26,4.29,489375,0
+TRX.US,D,20130103,000000,4.27,4.32,3.91,3.99,584156,0
+TRX.US,D,20130104,000000,3.93,4.01,3.84,4,416069,0
+TRX.US,D,20130107,000000,3.98,4,3.8,3.85,363229,0
+TRX.US,D,20130108,000000,3.83,4,3.82,3.96,295575,0
+TRX.US,D,20130109,000000,4,4,3.79,3.85,299898,0
+TRX.US,D,20130110,000000,3.83,4.01,3.83,4.01,342053,0
+TRX.US,D,20130111,000000,4,4.07,3.94,4,186275,0
+TRX.US,D,20130114,000000,3.96,4.04,3.8,3.86,331160,0
+TRX.US,D,20130115,000000,3.82,3.9,3.8,3.9,278266,0
+TRX.US,D,20130116,000000,3.88,3.92,3.84,3.9,100782,0
+TRX.US,D,20130117,000000,3.86,3.89,3.81,3.85,297265,0
+TRX.US,D,20130118,000000,3.81,3.88,3.71,3.83,446140,0
+TRX.US,D,20130122,000000,3.79,3.88,3.75,3.79,472728,0
+TRX.US,D,20130123,000000,3.77,3.8,3.7,3.74,523000,0
+TRX.US,D,20130124,000000,3.7,3.75,3.38,3.45,636063,0
+TRX.US,D,20130125,000000,3.42,3.45,3.24,3.28,526961,0
+TRX.US,D,20130128,000000,3.26,3.28,3.17,3.27,389114,0
+TRX.US,D,20130129,000000,3.3,3.73,3.28,3.73,724913,0
+TRX.US,D,20130130,000000,3.77,3.8,3.52,3.59,371732,0
+TRX.US,D,20130131,000000,3.52,3.58,3.46,3.47,176254,0
+TRX.US,D,20130201,000000,3.51,3.58,3.4,3.56,272145,0
+TRX.US,D,20130204,000000,3.49,3.57,3.42,3.42,176149,0
+TRX.US,D,20130205,000000,3.46,3.49,3.31,3.42,182959,0
+TRX.US,D,20130206,000000,3.4,3.58,3.35,3.57,219268,0
+TRX.US,D,20130207,000000,3.55,3.67,3.5,3.6,110135,0
+TRX.US,D,20130208,000000,3.57,3.57,3.38,3.42,185748,0
+TRX.US,D,20130211,000000,3.39,3.44,3.29,3.35,229319,0
+TRX.US,D,20130212,000000,3.34,3.5,3.25,3.5,254947,0
+TRX.US,D,20130213,000000,3.45,3.56,3.24,3.25,385644,0
+TRX.US,D,20130214,000000,3.38,3.4,3.22,3.4,219969,0
+TRX.US,D,20130215,000000,3.33,3.56,3.25,3.56,368503,0
+TRX.US,D,20130219,000000,3.51,3.56,3.21,3.36,388638,0
+TRX.US,D,20130220,000000,3.27,3.3,3,3.11,568268,0
+TRX.US,D,20130221,000000,3.04,3.41,3.03,3.41,534519,0
+TRX.US,D,20130222,000000,3.39,3.41,3.25,3.32,259710,0
+TRX.US,D,20130225,000000,3.32,3.68,3.32,3.68,436179,0
+TRX.US,D,20130226,000000,3.63,3.63,3.33,3.39,674953,0
+TRX.US,D,20130227,000000,3.37,3.55,3.34,3.49,276664,0
+TRX.US,D,20130228,000000,3.52,3.52,3.08,3.52,499943,0
+TRX.US,D,20130301,000000,3.39,3.47,3.17,3.22,326712,0
+TRX.US,D,20130304,000000,3.23,3.31,3.11,3.22,486515,0
+TRX.US,D,20130305,000000,3.2,3.27,3.11,3.22,254126,0
+TRX.US,D,20130306,000000,3.18,3.73,3.12,3.73,619234,0
+TRX.US,D,20130307,000000,3.69,3.69,3.52,3.63,417403,0
+TRX.US,D,20130308,000000,3.58,3.77,3.52,3.77,369500,0
+TRX.US,D,20130311,000000,3.78,4.05,3.75,4,807012,0
+TRX.US,D,20130312,000000,4.02,4.2,3.98,4.17,682615,0
+TRX.US,D,20130313,000000,4.19,4.19,3.83,3.87,398300,0
+TRX.US,D,20130314,000000,3.85,4.11,3.81,4.1,397754,0
+TRX.US,D,20130315,000000,4.1,4.14,3.97,4.07,2546246,0
+TRX.US,D,20130318,000000,3.92,4.08,3.91,4,314077,0
+TRX.US,D,20130319,000000,3.94,4.09,3.93,4,337139,0
+TRX.US,D,20130320,000000,4.03,4.08,3.96,4,165161,0
+TRX.US,D,20130321,000000,4.03,4.16,4.01,4.11,428213,0
+TRX.US,D,20130322,000000,4.11,4.11,4,4.01,174281,0
+TRX.US,D,20130325,000000,4.01,4.06,3.88,3.88,255129,0
+TRX.US,D,20130326,000000,3.89,3.93,3.75,3.86,287541,0
+TRX.US,D,20130327,000000,3.83,3.98,3.76,3.98,323570,0
+TRX.US,D,20130328,000000,3.92,3.99,3.86,3.9,214407,0
+TRX.US,D,20130401,000000,3.9,3.9,3.69,3.72,262369,0
+TRX.US,D,20130402,000000,3.7,3.71,3.43,3.45,440648,0
+TRX.US,D,20130403,000000,3.45,3.56,3.17,3.24,692656,0
+TRX.US,D,20130404,000000,3.23,3.51,3.11,3.45,535323,0
+TRX.US,D,20130405,000000,3.45,3.61,3.38,3.6,403405,0
+TRX.US,D,20130408,000000,3.57,3.6,3.38,3.38,229526,0
+TRX.US,D,20130409,000000,3.38,3.67,3.33,3.6,356436,0
+TRX.US,D,20130410,000000,3.59,3.67,3.44,3.51,301702,0
+TRX.US,D,20130411,000000,3.48,3.58,3.39,3.45,234946,0
+TRX.US,D,20130412,000000,3.35,3.43,3.1,3.23,830691,0
+TRX.US,D,20130415,000000,2.96,3.1,2.61,2.76,1695322,0
+TRX.US,D,20130416,000000,2.86,2.99,2.67,2.88,716928,0
+TRX.US,D,20130417,000000,2.81,2.82,2.51,2.55,1145390,0
+TRX.US,D,20130418,000000,2.55,2.65,2.42,2.6,587955,0
+TRX.US,D,20130419,000000,2.67,2.74,2.54,2.61,341962,0
+TRX.US,D,20130422,000000,2.69,2.78,2.56,2.62,294874,0
+TRX.US,D,20130423,000000,2.62,2.67,2.55,2.6,372365,0
+TRX.US,D,20130424,000000,2.68,2.93,2.56,2.89,639477,0
+TRX.US,D,20130425,000000,2.99,3.07,2.82,2.99,975832,0
+TRX.US,D,20130426,000000,3.03,3.11,2.91,2.99,678128,0
+TRX.US,D,20130429,000000,3.03,3.14,2.96,3.03,312589,0
+TRX.US,D,20130430,000000,3.04,3.04,2.87,3.03,341882,0
+TRX.US,D,20130501,000000,2.93,3,2.83,3,370910,0
+TRX.US,D,20130502,000000,3.02,3.03,2.87,2.87,233730,0
+TRX.US,D,20130503,000000,2.87,3.1,2.87,2.98,299283,0
+TRX.US,D,20130506,000000,3.06,3.06,2.78,2.83,135319,0
+TRX.US,D,20130507,000000,2.75,2.77,2.6,2.64,393604,0
+TRX.US,D,20130508,000000,2.67,2.85,2.61,2.82,368879,0
+TRX.US,D,20130509,000000,2.77,2.95,2.64,2.66,327739,0
+TRX.US,D,20130510,000000,2.65,2.82,2.56,2.81,273266,0
+TRX.US,D,20130513,000000,2.77,2.85,2.74,2.8,219872,0
+TRX.US,D,20130514,000000,2.74,2.9,2.74,2.77,239313,0
+TRX.US,D,20130515,000000,2.65,2.75,2.6,2.63,323081,0
+TRX.US,D,20130516,000000,2.55,2.69,2.52,2.58,417483,0
+TRX.US,D,20130517,000000,2.55,2.58,2.35,2.38,488837,0
+TRX.US,D,20130520,000000,2.42,2.82,2.41,2.74,450756,0
+TRX.US,D,20130521,000000,2.53,2.79,2.53,2.68,523592,0
+TRX.US,D,20130522,000000,2.77,2.87,2.6,2.61,516929,0
+TRX.US,D,20130523,000000,2.69,2.82,2.66,2.76,188816,0
+TRX.US,D,20130524,000000,2.8,2.81,2.67,2.72,164527,0
+TRX.US,D,20130528,000000,2.71,2.77,2.6,2.69,245048,0
+TRX.US,D,20130529,000000,2.61,3.05,2.61,3,534255,0
+TRX.US,D,20130530,000000,3.07,3.38,3,3.35,605260,0
+TRX.US,D,20130531,000000,3.31,3.31,3.07,3.24,726374,0
+TRX.US,D,20130603,000000,3.26,3.49,3.24,3.39,633909,0
+TRX.US,D,20130604,000000,3.43,3.43,3.24,3.31,233421,0
+TRX.US,D,20130605,000000,3.26,3.46,3.2,3.29,275216,0
+TRX.US,D,20130606,000000,3.27,3.38,3.22,3.36,278725,0
+TRX.US,D,20130607,000000,3.29,3.36,3.06,3.13,351544,0
+TRX.US,D,20130610,000000,3.03,3.15,3.02,3.06,161277,0
+TRX.US,D,20130611,000000,3.02,3.13,2.98,3.05,201263,0
+TRX.US,D,20130612,000000,3.06,3.15,3.04,3.08,125146,0
+TRX.US,D,20130613,000000,3.05,3.16,3.05,3.13,206327,0
+TRX.US,D,20130614,000000,3.15,3.15,2.89,2.91,337229,0
+TRX.US,D,20130617,000000,2.87,2.95,2.85,2.88,350049,0
+TRX.US,D,20130618,000000,2.95,3,2.74,2.83,365659,0
+TRX.US,D,20130619,000000,2.83,2.87,2.58,2.62,385727,0
+TRX.US,D,20130620,000000,2.52,2.6,2.35,2.36,783824,0
+TRX.US,D,20130621,000000,2.4,2.52,2.38,2.39,2469327,0
+TRX.US,D,20130624,000000,2.33,2.39,2.15,2.18,817873,0
+TRX.US,D,20130625,000000,2.18,2.34,2.15,2.28,291743,0
+TRX.US,D,20130626,000000,2.2,2.35,2.14,2.17,426119,0
+TRX.US,D,20130627,000000,2.23,2.31,2.15,2.29,601312,0
+TRX.US,D,20130628,000000,2.25,2.73,2.22,2.7,701476,0
+TRX.US,D,20130701,000000,2.69,2.88,2.68,2.71,366646,0
+TRX.US,D,20130702,000000,2.71,2.73,2.39,2.49,419769,0
+TRX.US,D,20130703,000000,2.53,2.65,2.51,2.6,153132,0
+TRX.US,D,20130705,000000,2.51,2.67,2.43,2.62,306417,0
+TRX.US,D,20130708,000000,2.67,2.67,2.48,2.48,238520,0
+TRX.US,D,20130709,000000,2.54,2.71,2.52,2.66,294775,0
+TRX.US,D,20130710,000000,2.68,2.8,2.63,2.78,236098,0
+TRX.US,D,20130711,000000,2.95,2.95,2.8,2.9,449561,0
+TRX.US,D,20130712,000000,2.86,2.86,2.72,2.81,309529,0
+TRX.US,D,20130715,000000,2.83,2.83,2.73,2.75,175100,0
+TRX.US,D,20130716,000000,2.86,3,2.76,2.97,399371,0
+TRX.US,D,20130717,000000,3.04,3.07,2.78,2.81,439521,0
+TRX.US,D,20130718,000000,2.91,2.92,2.72,2.81,216841,0
+TRX.US,D,20130719,000000,2.85,3.03,2.8,2.99,251977,0
+TRX.US,D,20130722,000000,3.19,3.44,3.12,3.37,742194,0
+TRX.US,D,20130723,000000,3.39,3.66,3.3,3.57,723408,0
+TRX.US,D,20130724,000000,3.54,3.7,3.25,3.39,596755,0
+TRX.US,D,20130725,000000,3.38,3.57,3.32,3.54,407371,0
+TRX.US,D,20130726,000000,3.47,3.53,3.32,3.5,312479,0
+TRX.US,D,20130729,000000,3.56,3.6,3.39,3.4,239286,0
+TRX.US,D,20130730,000000,3.43,3.45,3.31,3.38,269057,0
+TRX.US,D,20130731,000000,3.39,3.46,3.19,3.38,325814,0
+TRX.US,D,20130801,000000,3.44,3.44,3.18,3.2,224334,0
+TRX.US,D,20130802,000000,3.16,3.3,3.02,3.05,420869,0
+TRX.US,D,20130805,000000,3.01,3.15,3,3,282692,0
+TRX.US,D,20130806,000000,3,3.1,2.88,2.94,443744,0
+TRX.US,D,20130807,000000,2.91,3.1,2.86,3.01,258985,0
+TRX.US,D,20130808,000000,3.05,3.48,3.02,3.43,494392,0
+TRX.US,D,20130809,000000,3.43,3.55,3.29,3.41,463441,0
+TRX.US,D,20130812,000000,3.59,3.71,3.48,3.62,599329,0
+TRX.US,D,20130813,000000,3.61,3.77,3.41,3.45,617044,0
+TRX.US,D,20130814,000000,3.42,3.71,3.38,3.65,699000,0
+TRX.US,D,20130815,000000,3.62,4.15,3.5,4.06,925912,0
+TRX.US,D,20130816,000000,4.11,4.11,3.8,3.83,606517,0
+TRX.US,D,20130819,000000,3.83,3.89,3.73,3.75,289732,0
+TRX.US,D,20130820,000000,3.78,4.04,3.76,3.97,590990,0
+TRX.US,D,20130821,000000,4.08,4.08,3.68,3.73,557093,0
+TRX.US,D,20130822,000000,3.79,3.95,3.74,3.88,360301,0
+TRX.US,D,20130823,000000,3.88,4.1,3.77,4.04,777970,0
+TRX.US,D,20130826,000000,4.06,4.1,3.84,3.87,660563,0
+TRX.US,D,20130827,000000,4.05,4.08,3.5,3.5,956348,0
+TRX.US,D,20130828,000000,3.6,3.86,3.25,3.27,992231,0
+TRX.US,D,20130829,000000,3.18,3.55,3.13,3.55,852080,0
+TRX.US,D,20130830,000000,3.45,3.55,3.3,3.32,518907,0
+TRX.US,D,20130903,000000,3.42,3.48,3.3,3.46,377213,0
+TRX.US,D,20130904,000000,3.38,3.46,3.31,3.46,307889,0
+TRX.US,D,20130905,000000,3.4,3.43,3.29,3.32,343501,0
+TRX.US,D,20130906,000000,3.39,3.66,3.32,3.58,419562,0
+TRX.US,D,20130909,000000,3.53,3.72,3.46,3.69,400853,0
+TRX.US,D,20130910,000000,3.57,3.76,3.54,3.57,610633,0
+TRX.US,D,20130911,000000,3.69,3.73,3.37,3.46,448402,0
+TRX.US,D,20130912,000000,3.4,3.4,3.15,3.18,826332,0
+TRX.US,D,20130913,000000,3.13,3.3,3.06,3.24,323005,0
+TRX.US,D,20130916,000000,3.3,3.34,3.19,3.21,311455,0
+TRX.US,D,20130917,000000,3.41,3.78,3.24,3.72,816130,0
+TRX.US,D,20130918,000000,3.62,4.06,3.62,3.83,2130653,0
+TRX.US,D,20130919,000000,3.95,3.99,3.5,3.53,1001434,0
+TRX.US,D,20130920,000000,3.43,3.43,3.04,3.05,9429358,0
+TRX.US,D,20130923,000000,3.11,3.25,3,3,2054061,0
+TRX.US,D,20130924,000000,3,3.12,2.84,2.93,710544,0
+TRX.US,D,20130925,000000,2.98,3.08,2.84,2.85,814540,0
+TRX.US,D,20130926,000000,2.87,2.88,2.6,2.63,1295431,0
+TRX.US,D,20130927,000000,2.7,2.8,2.61,2.62,493528,0
+TRX.US,D,20130930,000000,2.61,2.68,2.53,2.53,485778,0
+TRX.US,D,20131001,000000,2.64,2.64,2.35,2.47,813266,0
+TRX.US,D,20131002,000000,2.6,2.6,2.37,2.38,546129,0
+TRX.US,D,20131003,000000,2.46,2.48,2.32,2.35,341842,0
+TRX.US,D,20131004,000000,2.35,2.45,2.3,2.35,463469,0
+TRX.US,D,20131007,000000,2.36,2.43,2.33,2.41,646242,0
+TRX.US,D,20131008,000000,2.48,2.56,2.32,2.35,901683,0
+TRX.US,D,20131009,000000,2.33,2.36,2.24,2.24,530693,0
+TRX.US,D,20131010,000000,2.27,2.33,2.22,2.27,239354,0
+TRX.US,D,20131011,000000,2.26,2.27,2.2,2.21,304828,0
+TRX.US,D,20131014,000000,2.24,2.46,2.2,2.23,275874,0
+TRX.US,D,20131015,000000,2.21,2.26,2.07,2.09,823223,0
+TRX.US,D,20131016,000000,2.1,2.13,2.05,2.06,337164,0
+TRX.US,D,20131017,000000,2.16,2.28,2.13,2.16,553205,0
+TRX.US,D,20131018,000000,2.2,2.26,2.15,2.25,315052,0
+TRX.US,D,20131021,000000,2.23,2.32,2.23,2.31,296767,0
+TRX.US,D,20131022,000000,2.38,2.48,2.33,2.45,733968,0
+TRX.US,D,20131023,000000,2.46,2.5,2.25,2.36,515847,0
+TRX.US,D,20131024,000000,2.46,2.5,2.36,2.41,460173,0
+TRX.US,D,20131025,000000,2.41,2.51,2.36,2.5,208066,0
+TRX.US,D,20131028,000000,2.57,2.57,2.38,2.41,297808,0
+TRX.US,D,20131029,000000,2.41,2.45,2.27,2.3,198854,0
+TRX.US,D,20131030,000000,2.32,2.4,2.2,2.33,263758,0
+TRX.US,D,20131031,000000,2.23,2.37,2.19,2.37,288308,0
+TRX.US,D,20131101,000000,2.3,2.31,2.21,2.29,193010,0
+TRX.US,D,20131104,000000,2.31,2.33,2.12,2.12,394608,0
+TRX.US,D,20131105,000000,2.13,2.16,2.08,2.14,172133,0
+TRX.US,D,20131106,000000,2.19,2.24,2.16,2.2,170800,0
+TRX.US,D,20131107,000000,2.16,2.21,2.14,2.15,174033,0
+TRX.US,D,20131108,000000,2.12,2.21,2.06,2.21,258718,0
+TRX.US,D,20131111,000000,2.17,2.21,2.11,2.14,110107,0
+TRX.US,D,20131112,000000,2.13,2.18,2.06,2.08,156191,0
+TRX.US,D,20131113,000000,2.07,2.16,2.06,2.15,148723,0
+TRX.US,D,20131114,000000,2.18,2.25,2.1,2.2,241020,0
+TRX.US,D,20131115,000000,2.21,2.25,2.1,2.15,103100,0
+TRX.US,D,20131118,000000,2.13,2.19,2.12,2.15,142382,0
+TRX.US,D,20131119,000000,2.15,2.18,2.12,2.15,134222,0
+TRX.US,D,20131120,000000,2.15,2.15,2.05,2.09,306479,0
+TRX.US,D,20131121,000000,2.07,2.15,2.01,2.12,293410,0
+TRX.US,D,20131122,000000,2.13,2.16,2.03,2.05,202907,0
+TRX.US,D,20131125,000000,2.02,2.14,2,2.07,297704,0
+TRX.US,D,20131126,000000,2.03,2.08,1.98,2.02,242947,0
+TRX.US,D,20131127,000000,2.02,2.06,2,2.01,136360,0
+TRX.US,D,20131129,000000,2.05,2.15,2.01,2.15,131171,0
+TRX.US,D,20131202,000000,2.11,2.11,1.92,1.98,417016,0
+TRX.US,D,20131203,000000,1.97,2.01,1.86,1.87,274124,0
+TRX.US,D,20131204,000000,1.89,1.99,1.86,1.93,251590,0
+TRX.US,D,20131205,000000,1.89,1.95,1.84,1.84,211303,0
+TRX.US,D,20131206,000000,1.88,1.95,1.75,1.78,263702,0
+TRX.US,D,20131209,000000,1.79,1.83,1.67,1.69,604657,0
+TRX.US,D,20131210,000000,1.77,2.08,1.77,1.97,1019461,0
+TRX.US,D,20131211,000000,1.98,2.06,1.88,1.92,341218,0
+TRX.US,D,20131212,000000,1.88,1.94,1.87,1.92,200106,0
+TRX.US,D,20131213,000000,1.94,1.98,1.89,1.89,105192,0
+TRX.US,D,20131216,000000,1.91,1.99,1.89,1.89,146800,0
+TRX.US,D,20131217,000000,1.89,1.94,1.85,1.94,150274,0
+TRX.US,D,20131218,000000,1.93,2.02,1.86,1.89,364894,0
+TRX.US,D,20131219,000000,1.88,1.91,1.76,1.76,432605,0
+TRX.US,D,20131220,000000,1.77,1.84,1.68,1.71,1231066,0
+TRX.US,D,20131223,000000,1.71,1.79,1.63,1.75,449108,0
+TRX.US,D,20131224,000000,1.75,1.86,1.75,1.84,274933,0
+TRX.US,D,20131226,000000,1.81,1.84,1.76,1.8,226706,0
+TRX.US,D,20131227,000000,1.83,1.86,1.8,1.86,336402,0
+TRX.US,D,20131230,000000,1.86,1.86,1.73,1.8,296341,0
+TRX.US,D,20131231,000000,1.77,1.84,1.72,1.75,205794,0
+TRX.US,D,20140102,000000,1.84,1.9,1.8,1.9,292644,0
+TRX.US,D,20140103,000000,1.91,1.94,1.8,1.82,220082,0
+TRX.US,D,20140106,000000,1.89,1.91,1.77,1.8,205243,0
+TRX.US,D,20140107,000000,1.77,1.78,1.72,1.76,147520,0
+TRX.US,D,20140108,000000,1.72,1.75,1.68,1.68,218330,0
+TRX.US,D,20140109,000000,1.7,1.72,1.63,1.66,215417,0
+TRX.US,D,20140110,000000,1.71,1.71,1.66,1.69,304021,0
+TRX.US,D,20140113,000000,1.68,1.86,1.68,1.81,414666,0
+TRX.US,D,20140114,000000,1.79,1.88,1.75,1.82,295700,0
+TRX.US,D,20140115,000000,1.84,1.94,1.78,1.93,369099,0
+TRX.US,D,20140116,000000,1.91,2.08,1.91,1.99,457787,0
+TRX.US,D,20140117,000000,2.06,2.16,1.98,2.14,450913,0
+TRX.US,D,20140121,000000,2.1,2.24,2.05,2.23,458316,0
+TRX.US,D,20140122,000000,2.2,2.24,2.06,2.08,285200,0
+TRX.US,D,20140123,000000,2.15,2.24,2.09,2.09,421433,0
+TRX.US,D,20140124,000000,2.12,2.15,1.95,2.04,336017,0
+TRX.US,D,20140127,000000,2.03,2.03,1.9,1.9,249053,0
+TRX.US,D,20140128,000000,1.87,1.92,1.81,1.81,469097,0
+TRX.US,D,20140129,000000,1.98,2.13,1.81,2.12,602800,0
+TRX.US,D,20140130,000000,2.03,2.04,1.92,1.98,292930,0
+TRX.US,D,20140131,000000,2,2.08,1.86,2,210848,0
+TRX.US,D,20140203,000000,2,2.06,1.94,1.95,282060,0
+TRX.US,D,20140204,000000,1.93,2.05,1.9,1.99,282902,0
+TRX.US,D,20140205,000000,2.03,2.1,1.95,1.98,290054,0
+TRX.US,D,20140206,000000,1.98,2.06,1.95,1.96,240838,0
+TRX.US,D,20140207,000000,1.98,2.17,1.98,2.17,419329,0
+TRX.US,D,20140210,000000,2.2,2.3,2.18,2.19,510842,0
+TRX.US,D,20140211,000000,2.23,2.34,2.17,2.32,567003,0
+TRX.US,D,20140212,000000,2.34,2.34,2.18,2.18,275395,0
+TRX.US,D,20140213,000000,2.18,2.54,2.18,2.53,628521,0
+TRX.US,D,20140214,000000,2.6,2.67,2.46,2.62,798768,0
+TRX.US,D,20140218,000000,2.62,2.65,2.44,2.46,437554,0
+TRX.US,D,20140219,000000,2.45,2.55,2.27,2.31,384541,0
+TRX.US,D,20140220,000000,2.31,2.58,2.29,2.5,377358,0
+TRX.US,D,20140221,000000,2.55,2.56,2.4,2.5,164627,0
+TRX.US,D,20140224,000000,2.57,2.59,2.49,2.54,176228,0
+TRX.US,D,20140225,000000,2.54,2.54,2.4,2.41,284254,0
+TRX.US,D,20140226,000000,2.4,2.4,2.22,2.29,546459,0
+TRX.US,D,20140227,000000,2.28,2.35,2.23,2.25,207920,0
+TRX.US,D,20140228,000000,2.27,2.34,2.23,2.31,210310,0
+TRX.US,D,20140303,000000,2.34,2.36,2.23,2.25,368809,0
+TRX.US,D,20140304,000000,2.24,2.32,2.2,2.29,148855,0
+TRX.US,D,20140305,000000,2.33,2.5,2.28,2.5,340088,0
+TRX.US,D,20140306,000000,2.53,2.54,2.44,2.51,191956,0
+TRX.US,D,20140307,000000,2.51,2.52,2.41,2.47,220094,0
+TRX.US,D,20140310,000000,2.46,2.53,2.36,2.37,202679,0
+TRX.US,D,20140311,000000,2.42,2.63,2.42,2.61,350354,0
+TRX.US,D,20140312,000000,2.65,2.8,2.59,2.69,519111,0
+TRX.US,D,20140313,000000,2.73,2.76,2.58,2.66,417151,0
+TRX.US,D,20140314,000000,2.74,2.81,2.67,2.77,561903,0
+TRX.US,D,20140317,000000,2.78,2.78,2.45,2.49,510425,0
+TRX.US,D,20140318,000000,2.4,2.52,2.4,2.44,210272,0
+TRX.US,D,20140319,000000,2.43,2.44,2.29,2.33,430791,0
+TRX.US,D,20140320,000000,2.27,2.41,2.26,2.35,146903,0
+TRX.US,D,20140321,000000,2.37,2.37,2.12,2.12,653270,0
+TRX.US,D,20140324,000000,2.13,2.2,2.12,2.13,317834,0
+TRX.US,D,20140325,000000,2.11,2.19,2.11,2.13,279846,0
+TRX.US,D,20140326,000000,2.14,2.34,2.14,2.19,380000,0
+TRX.US,D,20140327,000000,2.19,2.33,2.13,2.33,200609,0
+TRX.US,D,20140328,000000,2.29,2.4,2.23,2.39,206485,0
+TRX.US,D,20140331,000000,2.4,2.4,2.21,2.38,247892,0
+TRX.US,D,20140401,000000,2.39,2.43,2.28,2.32,120499,0
+TRX.US,D,20140402,000000,2.37,2.47,2.31,2.42,221568,0
+TRX.US,D,20140403,000000,2.4,2.4,2.32,2.4,112551,0
+TRX.US,D,20140404,000000,2.43,2.47,2.4,2.46,250423,0
+TRX.US,D,20140407,000000,2.43,2.5,2.36,2.38,97312,0
+TRX.US,D,20140408,000000,2.44,2.46,2.35,2.42,128770,0
+TRX.US,D,20140409,000000,2.38,2.49,2.32,2.49,178736,0
+TRX.US,D,20140410,000000,2.5,2.52,2.4,2.44,216550,0
+TRX.US,D,20140411,000000,2.46,2.46,2.29,2.31,165409,0
+TRX.US,D,20140414,000000,2.36,2.41,2.25,2.32,119429,0
+TRX.US,D,20140415,000000,2.25,2.29,2.17,2.22,200320,0
+TRX.US,D,20140416,000000,2.27,2.28,2.14,2.14,166823,0
+TRX.US,D,20140417,000000,2.14,2.18,2.05,2.07,244669,0
+TRX.US,D,20140421,000000,2.05,2.1,2,2.05,210124,0
+TRX.US,D,20140422,000000,2.03,2.18,2.02,2.17,205477,0
+TRX.US,D,20140423,000000,2.16,2.29,2.13,2.18,240432,0
+TRX.US,D,20140424,000000,2.14,2.2,2.1,2.11,193092,0
+TRX.US,D,20140425,000000,2.16,2.27,2.07,2.23,182008,0
+TRX.US,D,20140428,000000,2.21,2.24,2.11,2.16,153384,0
+TRX.US,D,20140429,000000,2.17,2.24,2.13,2.22,59837,0
+TRX.US,D,20140430,000000,2.18,2.27,2.14,2.18,116647,0
+TRX.US,D,20140501,000000,2.15,2.2,2.1,2.12,110042,0
+TRX.US,D,20140502,000000,2.13,2.2,2.09,2.2,99035,0
+TRX.US,D,20140505,000000,2.22,2.25,2.19,2.21,89213,0
+TRX.US,D,20140506,000000,2.2,2.26,2.13,2.22,121140,0
+TRX.US,D,20140507,000000,2.17,2.19,2.13,2.16,106103,0
+TRX.US,D,20140508,000000,2.15,2.17,2.1,2.11,88663,0
+TRX.US,D,20140509,000000,2.14,2.15,2.1,2.12,54269,0
+TRX.US,D,20140512,000000,2.16,2.17,2.11,2.14,66533,0
+TRX.US,D,20140513,000000,2.13,2.16,2.1,2.1,54364,0
+TRX.US,D,20140514,000000,2.13,2.15,2.1,2.1,89613,0
+TRX.US,D,20140515,000000,2.1,2.12,2.08,2.1,98550,0
+TRX.US,D,20140516,000000,2.08,2.1,2.05,2.06,75564,0
+TRX.US,D,20140519,000000,2.1,2.13,2.04,2.07,87976,0
+TRX.US,D,20140520,000000,2.09,2.09,2.03,2.07,122221,0
+TRX.US,D,20140521,000000,2.01,2.06,1.97,2.03,221452,0
+TRX.US,D,20140522,000000,2.05,2.05,1.95,1.97,110343,0
+TRX.US,D,20140523,000000,1.99,1.99,1.87,1.88,247056,0
+TRX.US,D,20140527,000000,1.9,1.93,1.73,1.75,463261,0
+TRX.US,D,20140528,000000,1.72,1.84,1.69,1.72,378573,0
+TRX.US,D,20140529,000000,1.72,1.88,1.72,1.81,233599,0
+TRX.US,D,20140530,000000,1.79,1.84,1.73,1.82,253246,0
+TRX.US,D,20140602,000000,1.82,1.86,1.72,1.81,174960,0
+TRX.US,D,20140603,000000,1.8,1.86,1.73,1.74,207698,0
+TRX.US,D,20140604,000000,1.79,1.84,1.75,1.78,116591,0
+TRX.US,D,20140605,000000,1.85,1.88,1.75,1.78,258677,0
+TRX.US,D,20140606,000000,1.8,1.88,1.75,1.84,204560,0
+TRX.US,D,20140609,000000,1.83,1.94,1.82,1.84,122326,0
+TRX.US,D,20140610,000000,1.88,1.93,1.85,1.92,121500,0
+TRX.US,D,20140611,000000,1.94,2.07,1.91,2,281679,0
+TRX.US,D,20140612,000000,2.02,2.2,1.98,2.18,500029,0
+TRX.US,D,20140613,000000,2.21,2.21,2.1,2.13,170461,0
+TRX.US,D,20140616,000000,2.18,2.37,2.14,2.34,659219,0
+TRX.US,D,20140617,000000,2.28,2.31,2.17,2.3,314648,0
+TRX.US,D,20140618,000000,2.28,2.44,2.22,2.38,495535,0
+TRX.US,D,20140619,000000,2.46,2.51,2.38,2.5,696350,0
+TRX.US,D,20140620,000000,2.48,2.57,2.28,2.36,1673560,0
+TRX.US,D,20140623,000000,2.34,2.41,2.3,2.3,382961,0
+TRX.US,D,20140624,000000,2.32,2.37,2.06,2.12,459846,0
+TRX.US,D,20140625,000000,2.12,2.28,2.09,2.26,194796,0
+TRX.US,D,20140626,000000,2.22,2.26,2.15,2.16,191452,0
+TRX.US,D,20140627,000000,2.15,2.2,2.1,2.11,216552,0
+TRX.US,D,20140630,000000,2.1,2.26,2.07,2.26,305313,0
+TRX.US,D,20140701,000000,2.24,2.27,2.1,2.16,124033,0
+TRX.US,D,20140702,000000,2.17,2.27,2.1,2.13,213200,0
+TRX.US,D,20140703,000000,2.1,2.28,2.1,2.24,128299,0
+TRX.US,D,20140707,000000,2.13,2.28,2.13,2.25,215028,0
+TRX.US,D,20140708,000000,2.25,2.43,2.23,2.36,535669,0
+TRX.US,D,20140709,000000,2.38,2.5,2.34,2.47,384906,0
+TRX.US,D,20140710,000000,2.46,2.54,2.28,2.32,660197,0
+TRX.US,D,20140711,000000,2.32,2.5,2.3,2.47,296677,0
+TRX.US,D,20140714,000000,2.35,2.47,2.28,2.32,305833,0
+TRX.US,D,20140715,000000,2.35,2.44,2.26,2.27,218785,0
+TRX.US,D,20140716,000000,2.27,2.3,2.17,2.18,197470,0
+TRX.US,D,20140717,000000,2.22,2.34,2.18,2.34,342675,0
+TRX.US,D,20140718,000000,2.27,2.3,2.22,2.24,54799,0
+TRX.US,D,20140721,000000,2.3,2.31,2.19,2.31,207939,0
+TRX.US,D,20140722,000000,2.26,2.3,2.16,2.16,166925,0
+TRX.US,D,20140723,000000,2.16,2.2,2.1,2.18,224774,0
+TRX.US,D,20140724,000000,2.14,2.14,2.09,2.12,256952,0
+TRX.US,D,20140725,000000,2.12,2.29,2.1,2.26,183840,0
+TRX.US,D,20140728,000000,2.25,2.3,2.2,2.29,106316,0
+TRX.US,D,20140729,000000,2.25,2.4,2.21,2.36,234824,0
+TRX.US,D,20140730,000000,2.3,2.42,2.22,2.4,213957,0
+TRX.US,D,20140731,000000,2.39,2.4,2.23,2.29,237039,0
+TRX.US,D,20140801,000000,2.35,2.45,2.27,2.44,323925,0
+TRX.US,D,20140804,000000,2.4,2.4,2.24,2.24,176976,0
+TRX.US,D,20140805,000000,2.24,2.4,2.24,2.37,200453,0
+TRX.US,D,20140806,000000,2.36,2.52,2.35,2.45,296007,0
+TRX.US,D,20140807,000000,2.44,2.47,2.36,2.45,126881,0
+TRX.US,D,20140808,000000,2.43,2.49,2.39,2.41,101906,0
+TRX.US,D,20140811,000000,2.36,2.48,2.36,2.45,86738,0
+TRX.US,D,20140812,000000,2.49,2.5,2.37,2.37,158626,0
+TRX.US,D,20140813,000000,2.36,2.42,2.36,2.41,71540,0
+TRX.US,D,20140814,000000,2.42,2.42,2.38,2.42,93044,0
+TRX.US,D,20140815,000000,2.31,2.43,2.31,2.43,104300,0
+TRX.US,D,20140818,000000,2.39,2.42,2.33,2.4,71819,0
+TRX.US,D,20140819,000000,2.36,2.45,2.33,2.39,74329,0
+TRX.US,D,20140820,000000,2.38,2.38,2.28,2.36,163414,0
+TRX.US,D,20140821,000000,2.32,2.38,2.25,2.31,236236,0
+TRX.US,D,20140822,000000,2.31,2.32,2.25,2.28,84215,0
+TRX.US,D,20140825,000000,2.25,2.33,2.25,2.29,61767,0
+TRX.US,D,20140826,000000,2.33,2.37,2.26,2.29,28568,0
+TRX.US,D,20140827,000000,2.26,2.3,2.25,2.28,93729,0
+TRX.US,D,20140828,000000,2.31,2.32,2.26,2.31,79485,0
+TRX.US,D,20140829,000000,2.33,2.42,2.25,2.37,164360,0
+TRX.US,D,20140902,000000,2.3,2.39,2.28,2.3,180517,0
+TRX.US,D,20140903,000000,2.32,2.32,2.21,2.24,210874,0
+TRX.US,D,20140904,000000,2.23,2.28,2.16,2.21,223336,0
+TRX.US,D,20140905,000000,2.2,2.23,2.16,2.23,175690,0
+TRX.US,D,20140908,000000,2.17,2.21,2.1,2.12,338132,0
+TRX.US,D,20140909,000000,2.1,2.23,2.03,2.03,352361,0
+TRX.US,D,20140910,000000,2.03,2.2,2.03,2.18,133351,0
+TRX.US,D,20140911,000000,2.14,2.25,2.1,2.25,322480,0
+TRX.US,D,20140912,000000,2.18,2.27,2.09,2.1,250205,0
+TRX.US,D,20140915,000000,2.11,2.23,2.07,2.22,333185,0
+TRX.US,D,20140916,000000,2.15,2.4,2.15,2.36,543538,0
+TRX.US,D,20140917,000000,2.36,2.45,2.28,2.36,425440,0
+TRX.US,D,20140918,000000,2.29,2.41,2.25,2.4,299826,0
+TRX.US,D,20140919,000000,2.37,2.45,2.22,2.22,1496477,0
+TRX.US,D,20140922,000000,2.22,2.24,1.98,2.05,663788,0
+TRX.US,D,20140923,000000,2.11,2.21,2.08,2.11,296573,0
+TRX.US,D,20140924,000000,2.06,2.11,2.01,2.04,211499,0
+TRX.US,D,20140925,000000,2.01,2.22,2.01,2.15,262399,0
+TRX.US,D,20140926,000000,2.11,2.22,2.05,2.1,324588,0
+TRX.US,D,20140929,000000,2.09,2.16,2.05,2.05,75152,0
+TRX.US,D,20140930,000000,2.02,2.15,2.01,2.11,249874,0
+TRX.US,D,20141001,000000,2.11,2.15,2.03,2.08,58622,0
+TRX.US,D,20141002,000000,2.07,2.09,1.97,1.98,203380,0
+TRX.US,D,20141003,000000,1.95,2.03,1.79,1.82,302128,0
+TRX.US,D,20141006,000000,1.82,2,1.82,1.92,355319,0
+TRX.US,D,20141007,000000,1.97,2,1.75,1.77,192611,0
+TRX.US,D,20141008,000000,1.77,2.12,1.7,2.04,385424,0
+TRX.US,D,20141009,000000,1.91,2.04,1.83,1.88,143082,0
+TRX.US,D,20141010,000000,1.86,1.89,1.8,1.85,287793,0
+TRX.US,D,20141013,000000,1.89,1.99,1.85,1.86,120754,0
+TRX.US,D,20141014,000000,1.91,1.97,1.88,1.91,123372,0
+TRX.US,D,20141015,000000,1.95,2.04,1.78,1.85,209549,0
+TRX.US,D,20141016,000000,1.82,1.87,1.77,1.78,110898,0
+TRX.US,D,20141017,000000,1.81,1.86,1.75,1.77,257951,0
+TRX.US,D,20141020,000000,1.75,1.8,1.71,1.72,118784,0
+TRX.US,D,20141021,000000,1.74,1.8,1.7,1.78,117727,0
+TRX.US,D,20141022,000000,1.72,1.75,1.64,1.65,238047,0
+TRX.US,D,20141023,000000,1.65,1.73,1.54,1.73,346534,0
+TRX.US,D,20141024,000000,1.67,1.74,1.62,1.69,110742,0
+TRX.US,D,20141027,000000,1.65,1.7,1.57,1.7,178677,0
+TRX.US,D,20141028,000000,1.67,1.76,1.56,1.72,399902,0
+TRX.US,D,20141029,000000,1.65,1.68,1.51,1.63,253350,0
+TRX.US,D,20141030,000000,1.6,1.6,1.48,1.5,216016,0
+TRX.US,D,20141031,000000,1.45,1.47,1.16,1.25,671270,0
+TRX.US,D,20141103,000000,1.25,1.36,1.18,1.36,427970,0
+TRX.US,D,20141104,000000,1.3,1.34,1.16,1.18,244270,0
+TRX.US,D,20141105,000000,1.12,1.16,1.01,1.02,569973,0
+TRX.US,D,20141106,000000,1.02,1.1,1.02,1.03,592721,0
+TRX.US,D,20141107,000000,1.09,1.22,1.01,1.22,854071,0
+TRX.US,D,20141110,000000,1.2,1.22,1.01,1.04,457041,0
+TRX.US,D,20141111,000000,1.05,1.18,1.04,1.06,506952,0
+TRX.US,D,20141112,000000,1.08,1.12,1.03,1.03,414114,0
+TRX.US,D,20141113,000000,1.05,1.09,1.02,1.02,269539,0
+TRX.US,D,20141114,000000,1.01,1.13,0.94,1.04,906276,0
+TRX.US,D,20141117,000000,1.04,1.19,1.03,1.19,557421,0
+TRX.US,D,20141118,000000,1.2,1.33,1.17,1.27,421588,0
+TRX.US,D,20141119,000000,1.25,1.3,1.07,1.07,517341,0
+TRX.US,D,20141120,000000,1.12,1.25,1.12,1.15,259423,0
+TRX.US,D,20141121,000000,1.18,1.34,1.18,1.29,352015,0
+TRX.US,D,20141124,000000,1.28,1.33,1.24,1.26,202520,0
+TRX.US,D,20141125,000000,1.22,1.34,1.1,1.23,779534,0
+TRX.US,D,20141126,000000,1.16,1.22,1.13,1.18,287269,0
+TRX.US,D,20141128,000000,1.11,1.11,1.02,1.05,466912,0
+TRX.US,D,20141201,000000,1.08,1.1,1.01,1.07,732763,0
+TRX.US,D,20141202,000000,1,1.02,0.87,0.88,951607,0
+TRX.US,D,20141203,000000,0.9,0.94,0.88,0.89,736366,0
+TRX.US,D,20141204,000000,0.92,0.95,0.8,0.88,524175,0
+TRX.US,D,20141205,000000,0.87,0.87,0.8,0.86,509928,0
+TRX.US,D,20141208,000000,0.85,0.85,0.68,0.8,764050,0
+TRX.US,D,20141209,000000,0.81,0.86,0.75,0.82,547247,0
+TRX.US,D,20141210,000000,0.81,0.86,0.75,0.79,357781,0
+TRX.US,D,20141211,000000,0.74,0.8,0.74,0.8,306141,0
+TRX.US,D,20141212,000000,0.8,0.8,0.7,0.74,321298,0
+TRX.US,D,20141215,000000,0.72,0.76,0.68,0.71,491564,0
+TRX.US,D,20141216,000000,0.75,0.75,0.58,0.6,746941,0
+TRX.US,D,20141217,000000,0.65,0.66,0.58,0.65,426779,0
+TRX.US,D,20141218,000000,0.68,0.84,0.63,0.82,599005,0
+TRX.US,D,20141219,000000,0.86,0.91,0.62,0.62,12899777,0
+TRX.US,D,20141222,000000,0.74,0.75,0.55,0.55,1459985,0
+TRX.US,D,20141223,000000,0.57,0.61,0.52,0.59,860954,0
+TRX.US,D,20141224,000000,0.58,0.64,0.53,0.61,193451,0
+TRX.US,D,20141226,000000,0.65,0.66,0.59,0.59,305370,0
+TRX.US,D,20141229,000000,0.59,0.62,0.55,0.58,302690,0
+TRX.US,D,20141230,000000,0.61,0.64,0.59,0.63,622183,0
+TRX.US,D,20141231,000000,0.61,0.65,0.61,0.65,354501,0
+TRX.US,D,20150102,000000,0.62,0.64,0.57,0.64,209822,0
+TRX.US,D,20150105,000000,0.63,0.65,0.59,0.61,518033,0
+TRX.US,D,20150106,000000,0.64,0.66,0.59,0.63,683300,0
+TRX.US,D,20150107,000000,0.6,0.67,0.6,0.61,307605,0
+TRX.US,D,20150108,000000,0.63,0.65,0.52,0.52,403409,0
+TRX.US,D,20150109,000000,0.57,0.6,0.53,0.56,431628,0
+TRX.US,D,20150112,000000,0.57,0.6,0.54,0.54,447105,0
+TRX.US,D,20150113,000000,0.58,0.58,0.55,0.55,306325,0
+TRX.US,D,20150114,000000,0.56,0.59,0.52,0.53,339729,0
+TRX.US,D,20150115,000000,0.55,0.6,0.53,0.56,602905,0
+TRX.US,D,20150116,000000,0.59,0.61,0.56,0.61,490451,0
+TRX.US,D,20150120,000000,0.61,0.68,0.6,0.66,360400,0
+TRX.US,D,20150121,000000,0.65,0.66,0.62,0.62,237645,0
+TRX.US,D,20150122,000000,0.64,0.67,0.62,0.65,290935,0
+TRX.US,D,20150123,000000,0.67,0.67,0.61,0.64,185482,0
+TRX.US,D,20150126,000000,0.65,0.65,0.6,0.61,284872,0
+TRX.US,D,20150127,000000,0.64,0.66,0.62,0.63,154315,0
+TRX.US,D,20150128,000000,0.64,0.67,0.61,0.61,163038,0
+TRX.US,D,20150129,000000,0.63,0.63,0.56,0.59,271706,0
+TRX.US,D,20150130,000000,0.56,0.61,0.56,0.61,208105,0
+TRX.US,D,20150202,000000,0.59,0.62,0.58,0.58,198494,0
+TRX.US,D,20150203,000000,0.59,0.6,0.56,0.56,195503,0
+TRX.US,D,20150204,000000,0.56,0.58,0.55,0.55,145715,0
+TRX.US,D,20150205,000000,0.55,0.59,0.55,0.57,161330,0
+TRX.US,D,20150206,000000,0.55,0.59,0.55,0.55,175455,0
+TRX.US,D,20150209,000000,0.57,0.58,0.55,0.58,74334,0
+TRX.US,D,20150210,000000,0.58,0.59,0.56,0.56,99837,0
+TRX.US,D,20150211,000000,0.55,0.57,0.55,0.57,69834,0
+TRX.US,D,20150212,000000,0.57,0.57,0.56,0.56,27690,0
+TRX.US,D,20150213,000000,0.57,0.58,0.55,0.57,119783,0
+TRX.US,D,20150217,000000,0.55,0.57,0.55,0.56,121678,0
+TRX.US,D,20150218,000000,0.56,0.56,0.54,0.54,160856,0
+TRX.US,D,20150219,000000,0.53,0.56,0.53,0.55,153505,0
+TRX.US,D,20150220,000000,0.54,0.56,0.52,0.52,375303,0
+TRX.US,D,20150223,000000,0.52,0.54,0.52,0.53,123467,0
+TRX.US,D,20150224,000000,0.52,0.55,0.52,0.55,138039,0
+TRX.US,D,20150225,000000,0.56,0.57,0.54,0.55,196902,0
+TRX.US,D,20150226,000000,0.56,0.57,0.54,0.54,116016,0
+TRX.US,D,20150227,000000,0.53,0.56,0.53,0.56,107057,0
+TRX.US,D,20150302,000000,0.57,0.57,0.53,0.56,77700,0
+TRX.US,D,20150303,000000,0.54,0.56,0.51,0.56,194600,0
+TRX.US,D,20150304,000000,0.56,0.56,0.53,0.54,79600,0
+TRX.US,D,20150305,000000,0.54,0.55,0.52,0.52,122300,0
+TRX.US,D,20150306,000000,0.51,0.52,0.48,0.48,499900,0
+TRX.US,D,20150309,000000,0.48,0.49,0.42,0.42,479000,0
+TRX.US,D,20150310,000000,0.43,0.45,0.33,0.42,506400,0
+TRX.US,D,20150311,000000,0.4,0.4,0.35,0.38,426200,0
+TRX.US,D,20150312,000000,0.36,0.4,0.35,0.36,260200,0
+TRX.US,D,20150313,000000,0.37,0.39,0.35,0.38,311300,0
+TRX.US,D,20150316,000000,0.37,0.4,0.32,0.32,298800,0
+TRX.US,D,20150317,000000,0.32,0.36,0.32,0.32,184700,0
+TRX.US,D,20150318,000000,0.33,0.39,0.3,0.36,314500,0
+TRX.US,D,20150319,000000,0.37,0.47,0.36,0.44,536300,0
+TRX.US,D,20150320,000000,0.48,0.65,0.44,0.51,9651600,0
+TRX.US,D,20150323,000000,0.55,0.57,0.4,0.4,897100,0
+TRX.US,D,20150324,000000,0.42,0.44,0.37,0.37,417700,0
+TRX.US,D,20150325,000000,0.38,0.43,0.34,0.34,644500,0
+TRX.US,D,20150326,000000,0.34,0.39,0.34,0.37,458600,0
+TRX.US,D,20150327,000000,0.37,0.38,0.35,0.38,325800,0
+TRX.US,D,20150330,000000,0.38,0.38,0.34,0.34,348400,0
+TRX.US,D,20150331,000000,0.34,0.38,0.32,0.35,569918,0
+TRX.US,D,20150401,000000,0.37,0.37,0.33,0.35,217400,0
+TRX.US,D,20150402,000000,0.38,0.38,0.35,0.37,207800,0
+TRX.US,D,20150406,000000,0.37,0.41,0.37,0.4,528800,0
+TRX.US,D,20150407,000000,0.4,0.44,0.4,0.4,191828,0
+TRX.US,D,20150408,000000,0.4,0.43,0.4,0.4,89200,0
+TRX.US,D,20150409,000000,0.4,0.42,0.39,0.39,156815,0
+TRX.US,D,20150410,000000,0.4,0.41,0.4,0.4,97400,0
+TRX.US,D,20150413,000000,0.4,0.42,0.4,0.4,148000,0
+TRX.US,D,20150414,000000,0.41,0.41,0.4,0.4,54700,0
+TRX.US,D,20150415,000000,0.4,0.41,0.4,0.4,157619,0
+TRX.US,D,20150416,000000,0.41,0.42,0.4,0.4,167868,0
+TRX.US,D,20150417,000000,0.42,0.44,0.42,0.42,261900,0
+TRX.US,D,20150420,000000,0.43,0.44,0.42,0.42,98673,0
+TRX.US,D,20150421,000000,0.43,0.43,0.41,0.42,73881,0
+TRX.US,D,20150422,000000,0.41,0.42,0.39,0.4,101766,0
+TRX.US,D,20150423,000000,0.41,0.41,0.39,0.4,108300,0
+TRX.US,D,20150424,000000,0.41,0.42,0.41,0.41,59000,0
+TRX.US,D,20150427,000000,0.41,0.42,0.41,0.42,92800,0
+TRX.US,D,20150428,000000,0.42,0.44,0.4,0.4,271600,0
+TRX.US,D,20150429,000000,0.41,0.43,0.4,0.41,278200,0
+TRX.US,D,20150430,000000,0.41,0.41,0.4,0.41,332000,0
+TRX.US,D,20150501,000000,0.41,0.41,0.4,0.4,62200,0
+TRX.US,D,20150504,000000,0.4,0.41,0.38,0.4,148400,0
+TRX.US,D,20150505,000000,0.39,0.41,0.38,0.38,116400,0
+TRX.US,D,20150506,000000,0.38,0.38,0.34,0.35,415901,0
+TRX.US,D,20150507,000000,0.34,0.37,0.34,0.36,459342,0
+TRX.US,D,20150508,000000,0.37,0.38,0.35,0.35,327400,0
+TRX.US,D,20150511,000000,0.35,0.37,0.34,0.35,475100,0
+TRX.US,D,20150512,000000,0.37,0.37,0.34,0.35,336639,0
+TRX.US,D,20150513,000000,0.37,0.4,0.35,0.35,393400,0
+TRX.US,D,20150514,000000,0.36,0.37,0.35,0.35,304700,0
+TRX.US,D,20150515,000000,0.35,0.37,0.34,0.34,385920,0
+TRX.US,D,20150518,000000,0.35,0.35,0.32,0.33,492590,0
+TRX.US,D,20150519,000000,0.33,0.34,0.31,0.32,292300,0
+TRX.US,D,20150520,000000,0.34,0.34,0.3,0.32,254300,0
+TRX.US,D,20150521,000000,0.34,0.34,0.29,0.29,553900,0
+TRX.US,D,20150522,000000,0.31,0.32,0.29,0.31,647100,0
+TRX.US,D,20150526,000000,0.31,0.32,0.28,0.29,632132,0
+TRX.US,D,20150527,000000,0.3,0.3,0.28,0.29,652200,0
+TRX.US,D,20150528,000000,0.28,0.3,0.27,0.29,531033,0
+TRX.US,D,20150529,000000,0.3,0.32,0.28,0.32,534200,0
+TRX.US,D,20150601,000000,0.34,0.34,0.3,0.31,431146,0
+TRX.US,D,20150602,000000,0.32,0.32,0.3,0.31,191862,0
+TRX.US,D,20150603,000000,0.31,0.31,0.28,0.29,530600,0
+TRX.US,D,20150604,000000,0.29,0.31,0.29,0.29,251400,0
+TRX.US,D,20150605,000000,0.29,0.31,0.28,0.29,664400,0
+TRX.US,D,20150608,000000,0.3,0.31,0.28,0.28,202300,0
+TRX.US,D,20150609,000000,0.3,0.3,0.28,0.28,323031,0
+TRX.US,D,20150610,000000,0.31,0.31,0.27,0.28,259632,0
+TRX.US,D,20150611,000000,0.28,0.28,0.27,0.27,416759,0
+TRX.US,D,20150612,000000,0.27,0.3,0.26,0.3,318200,0
+TRX.US,D,20150615,000000,0.3,0.3,0.27,0.28,287100,0
+TRX.US,D,20150616,000000,0.28,0.33,0.25,0.31,653500,0
+TRX.US,D,20150617,000000,0.32,0.33,0.3,0.32,153500,0
+TRX.US,D,20150618,000000,0.32,0.33,0.3,0.31,175900,0
+TRX.US,D,20150619,000000,0.31,0.32,0.3,0.31,151800,0
+TRX.US,D,20150622,000000,0.31,0.32,0.3,0.31,124600,0
+TRX.US,D,20150623,000000,0.3,0.31,0.3,0.31,172212,0
+TRX.US,D,20150624,000000,0.31,0.32,0.31,0.31,34100,0
+TRX.US,D,20150625,000000,0.31,0.32,0.31,0.31,105600,0
+TRX.US,D,20150626,000000,0.32,0.32,0.31,0.31,185800,0
+TRX.US,D,20150629,000000,0.31,0.32,0.31,0.32,282200,0
+TRX.US,D,20150630,000000,0.32,0.34,0.31,0.33,207667,0
+TRX.US,D,20150701,000000,0.33,0.36,0.32,0.32,196300,0
+TRX.US,D,20150702,000000,0.34,0.34,0.31,0.31,163500,0
+TRX.US,D,20150706,000000,0.34,0.34,0.32,0.33,278500,0
+TRX.US,D,20150707,000000,0.34,0.37,0.34,0.35,623600,0
+TRX.US,D,20150708,000000,0.35,0.37,0.35,0.37,310100,0
+TRX.US,D,20150709,000000,0.36,0.38,0.35,0.38,376600,0
+TRX.US,D,20150710,000000,0.4,0.41,0.37,0.4,517600,0
+TRX.US,D,20150713,000000,0.39,0.42,0.39,0.41,325100,0
+TRX.US,D,20150714,000000,0.41,0.45,0.41,0.45,504466,0
+TRX.US,D,20150715,000000,0.46,0.47,0.4,0.47,766434,0
+TRX.US,D,20150716,000000,0.46,0.46,0.42,0.43,360600,0
+TRX.US,D,20150717,000000,0.45,0.45,0.36,0.38,422100,0
+TRX.US,D,20150720,000000,0.37,0.37,0.32,0.34,299300,0
+TRX.US,D,20150721,000000,0.34,0.35,0.33,0.33,369200,0
+TRX.US,D,20150722,000000,0.33,0.34,0.32,0.34,120400,0
+TRX.US,D,20150723,000000,0.34,0.35,0.32,0.32,218600,0
+TRX.US,D,20150724,000000,0.32,0.33,0.31,0.31,226600,0
+TRX.US,D,20150727,000000,0.31,0.33,0.3,0.31,125300,0
+TRX.US,D,20150728,000000,0.32,0.33,0.31,0.33,151400,0
+TRX.US,D,20150729,000000,0.34,0.41,0.33,0.41,277000,0
+TRX.US,D,20150730,000000,0.39,0.4,0.35,0.39,74400,0
+TRX.US,D,20150731,000000,0.4,0.41,0.38,0.4,150100,0
+TRX.US,D,20150803,000000,0.39,0.39,0.35,0.36,92593,0
+TRX.US,D,20150804,000000,0.35,0.38,0.35,0.36,21600,0
+TRX.US,D,20150805,000000,0.35,0.36,0.35,0.36,115300,0
+TRX.US,D,20150806,000000,0.35,0.38,0.34,0.36,110670,0
+TRX.US,D,20150807,000000,0.36,0.38,0.36,0.38,75500,0
+TRX.US,D,20150810,000000,0.37,0.4,0.37,0.39,237200,0
+TRX.US,D,20150811,000000,0.39,0.4,0.38,0.38,102279,0
+TRX.US,D,20150812,000000,0.39,0.4,0.38,0.4,382900,0
+TRX.US,D,20150813,000000,0.4,0.4,0.37,0.4,109000,0
+TRX.US,D,20150814,000000,0.38,0.39,0.37,0.38,76300,0
+TRX.US,D,20150817,000000,0.39,0.41,0.38,0.38,175500,0
+TRX.US,D,20150818,000000,0.38,0.39,0.38,0.38,56900,0
+TRX.US,D,20150819,000000,0.37,0.4,0.37,0.39,58900,0
+TRX.US,D,20150820,000000,0.39,0.41,0.38,0.4,313700,0
+TRX.US,D,20150821,000000,0.41,0.41,0.37,0.38,305000,0
+TRX.US,D,20150824,000000,0.38,0.39,0.3,0.34,388006,0
+TRX.US,D,20150825,000000,0.31,0.33,0.3,0.31,255800,0
+TRX.US,D,20150826,000000,0.32,0.33,0.29,0.33,258900,0
+TRX.US,D,20150827,000000,0.31,0.33,0.3,0.32,127700,0
+TRX.US,D,20150828,000000,0.32,0.34,0.31,0.33,166300,0
+TRX.US,D,20150831,000000,0.31,0.34,0.31,0.32,36800,0
+TRX.US,D,20150901,000000,0.33,0.33,0.31,0.32,55700,0
+TRX.US,D,20150902,000000,0.32,0.33,0.3,0.31,77200,0
+TRX.US,D,20150903,000000,0.31,0.32,0.3,0.3,182600,0
+TRX.US,D,20150904,000000,0.3,0.31,0.3,0.31,137600,0
+TRX.US,D,20150908,000000,0.32,0.32,0.3,0.31,42400,0
+TRX.US,D,20150909,000000,0.31,0.32,0.3,0.3,124900,0
+TRX.US,D,20150910,000000,0.31,0.31,0.3,0.31,158810,0
+TRX.US,D,20150911,000000,0.31,0.31,0.27,0.31,289800,0
+TRX.US,D,20150914,000000,0.32,0.32,0.28,0.3,120700,0
+TRX.US,D,20150915,000000,0.29,0.3,0.29,0.29,47500,0
+TRX.US,D,20150916,000000,0.29,0.32,0.29,0.32,100600,0
+TRX.US,D,20150917,000000,0.32,0.32,0.3,0.31,109412,0
+TRX.US,D,20150918,000000,0.31,0.32,0.3,0.31,125100,0
+TRX.US,D,20150921,000000,0.33,0.33,0.31,0.31,39300,0
+TRX.US,D,20150922,000000,0.31,0.32,0.3,0.3,48800,0
+TRX.US,D,20150923,000000,0.31,0.32,0.3,0.3,51300,0
+TRX.US,D,20150924,000000,0.32,0.33,0.3,0.3,328924,0
+TRX.US,D,20150925,000000,0.31,0.32,0.3,0.31,90500,0
+TRX.US,D,20150928,000000,0.3,0.31,0.3,0.3,40034,0
+TRX.US,D,20150929,000000,0.3,0.31,0.3,0.3,108700,0
+TRX.US,D,20150930,000000,0.3,0.31,0.3,0.3,129700,0
+TRX.US,D,20151001,000000,0.3,0.3,0.3,0.3,75200,0
+TRX.US,D,20151002,000000,0.29,0.32,0.29,0.3,185400,0
+TRX.US,D,20151005,000000,0.3,0.31,0.3,0.31,126256,0
+TRX.US,D,20151006,000000,0.31,0.32,0.31,0.31,136600,0
+TRX.US,D,20151007,000000,0.32,0.32,0.3,0.31,118200,0
+TRX.US,D,20151008,000000,0.3,0.31,0.3,0.3,214900,0
+TRX.US,D,20151009,000000,0.31,0.31,0.3,0.31,111700,0
+TRX.US,D,20151012,000000,0.31,0.31,0.29,0.29,78314,0
+TRX.US,D,20151013,000000,0.29,0.32,0.29,0.32,82700,0
+TRX.US,D,20151014,000000,0.3,0.32,0.3,0.32,203500,0
+TRX.US,D,20151015,000000,0.3,0.33,0.3,0.33,144200,0
+TRX.US,D,20151016,000000,0.33,0.33,0.32,0.32,92600,0
+TRX.US,D,20151019,000000,0.31,0.36,0.31,0.33,252400,0
+TRX.US,D,20151020,000000,0.337,0.3445,0.321,0.329,130577,0
+TRX.US,D,20151021,000000,0.34,0.34,0.33,0.33,88100,0
+TRX.US,D,20151022,000000,0.33,0.35,0.33,0.34,163600,0
+TRX.US,D,20151023,000000,0.35,0.36,0.35,0.36,158500,0
+TRX.US,D,20151026,000000,0.36,0.36,0.34,0.36,66500,0
+TRX.US,D,20151027,000000,0.37,0.37,0.34,0.35,76000,0
+TRX.US,D,20151028,000000,0.35,0.38,0.35,0.36,200900,0
+TRX.US,D,20151029,000000,0.35,0.36,0.33,0.35,110600,0
+TRX.US,D,20151030,000000,0.36,0.36,0.34,0.34,37800,0
+TRX.US,D,20151102,000000,0.34,0.37,0.34,0.36,28673,0
+TRX.US,D,20151103,000000,0.35,0.38,0.35,0.36,132900,0
+TRX.US,D,20151104,000000,0.36,0.38,0.35,0.36,76269,0
+TRX.US,D,20151105,000000,0.36,0.36,0.33,0.35,82400,0
+TRX.US,D,20151106,000000,0.33,0.37,0.31,0.37,134800,0
+TRX.US,D,20151109,000000,0.32,0.32,0.3,0.31,360072,0
+TRX.US,D,20151110,000000,0.31,0.31,0.29,0.31,224100,0
+TRX.US,D,20151111,000000,0.31,0.31,0.29,0.29,83700,0
+TRX.US,D,20151112,000000,0.29,0.31,0.29,0.3,45100,0
+TRX.US,D,20151113,000000,0.31,0.32,0.29,0.32,84900,0
+TRX.US,D,20151116,000000,0.32,0.32,0.29,0.31,88200,0
+TRX.US,D,20151117,000000,0.29,0.31,0.27,0.27,295600,0
+TRX.US,D,20151118,000000,0.28,0.28,0.27,0.28,24600,0
+TRX.US,D,20151119,000000,0.28,0.28,0.27,0.28,148700,0
+TRX.US,D,20151120,000000,0.3,0.3,0.27,0.28,67900,0
+TRX.US,D,20151123,000000,0.27,0.31,0.27,0.3,261200,0
+TRX.US,D,20151124,000000,0.31,0.32,0.29,0.3,68800,0
+TRX.US,D,20151125,000000,0.3,0.31,0.28,0.31,151400,0
+TRX.US,D,20151127,000000,0.31,0.32,0.31,0.32,15200,0
+TRX.US,D,20151130,000000,0.32,0.32,0.31,0.31,139300,0
+TRX.US,D,20151201,000000,0.31,0.31,0.3,0.3,45709,0
+TRX.US,D,20151202,000000,0.29,0.3,0.29,0.3,122858,0
+TRX.US,D,20151203,000000,0.3,0.31,0.3,0.31,155221,0
+TRX.US,D,20151204,000000,0.32,0.32,0.28,0.29,75700,0
+TRX.US,D,20151207,000000,0.28,0.29,0.28,0.28,67900,0
+TRX.US,D,20151208,000000,0.28,0.29,0.28,0.29,58794,0
+TRX.US,D,20151209,000000,0.3,0.3,0.28,0.3,54700,0
+TRX.US,D,20151210,000000,0.3,0.3,0.28,0.29,33700,0
+TRX.US,D,20151211,000000,0.28,0.29,0.28,0.28,103200,0
+TRX.US,D,20151214,000000,0.28,0.29,0.28,0.29,42350,0
+TRX.US,D,20151215,000000,0.28,0.29,0.28,0.29,40500,0
+TRX.US,D,20151216,000000,0.28,0.29,0.28,0.28,47100,0
+TRX.US,D,20151217,000000,0.28,0.29,0.27,0.27,108900,0
+TRX.US,D,20151218,000000,0.27,0.29,0.27,0.28,162900,0
+TRX.US,D,20151221,000000,0.29,0.29,0.27,0.27,118800,0
+TRX.US,D,20151222,000000,0.27,0.28,0.27,0.27,52139,0
+TRX.US,D,20151223,000000,0.27,0.28,0.27,0.27,55400,0
+TRX.US,D,20151224,000000,0.2719,0.28,0.2719,0.273,73639,0
+TRX.US,D,20151228,000000,0.28,0.28,0.26,0.261,266536,0
+TRX.US,D,20151229,000000,0.2635,0.279,0.2635,0.27,31185,0
+TRX.US,D,20151230,000000,0.2667,0.274,0.26,0.2699,88425,0
+TRX.US,D,20151231,000000,0.26,0.2657,0.251,0.265,132571,0
+TRX.US,D,20160104,000000,0.2511,0.2711,0.2511,0.2568,62357,0
+TRX.US,D,20160105,000000,0.252,0.2569,0.252,0.255,20332,0
+TRX.US,D,20160106,000000,0.2617,0.2703,0.251,0.27,51145,0
+TRX.US,D,20160107,000000,0.2758,0.28,0.257,0.28,93573,0
+TRX.US,D,20160108,000000,0.282,0.3089,0.282,0.2933,126165,0
+TRX.US,D,20160111,000000,0.31,0.3185,0.27,0.3067,102489,0
+TRX.US,D,20160112,000000,0.312,0.312,0.271,0.275,90874,0
+TRX.US,D,20160113,000000,0.3,0.3,0.27,0.28,26052,0
+TRX.US,D,20160114,000000,0.2802,0.3,0.2725,0.29,37113,0
+TRX.US,D,20160115,000000,0.2899,0.2899,0.27,0.285,55702,0
+TRX.US,D,20160119,000000,0.29,0.29,0.27,0.27,75600,0
+TRX.US,D,20160120,000000,0.271,0.28,0.258,0.27,96717,0
+TRX.US,D,20160121,000000,0.2645,0.2775,0.255,0.2775,88699,0
+TRX.US,D,20160122,000000,0.2775,0.29,0.2727,0.2727,40582,0
+TRX.US,D,20160125,000000,0.285,0.285,0.2688,0.28,12354,0
+TRX.US,D,20160126,000000,0.28,0.309,0.28,0.3088,78798,0
+TRX.US,D,20160127,000000,0.3046,0.3194,0.3001,0.3078,45751,0
+TRX.US,D,20160128,000000,0.291,0.3083,0.291,0.3083,16790,0
+TRX.US,D,20160129,000000,0.31,0.3103,0.2971,0.303,90848,0
+TRX.US,D,20160201,000000,0.303,0.3172,0.3,0.3101,47067,0
+TRX.US,D,20160202,000000,0.32,0.3228,0.2957,0.296,77469,0
+TRX.US,D,20160203,000000,0.309,0.3139,0.2971,0.3101,76728,0
+TRX.US,D,20160204,000000,0.3224,0.33,0.2885,0.2885,166659,0
+TRX.US,D,20160205,000000,0.2748,0.3045,0.1699,0.2048,1506934,0
+TRX.US,D,20160208,000000,0.18,0.2145,0.18,0.2053,718690,0
+TRX.US,D,20160209,000000,0.2002,0.26,0.2002,0.2494,377104,0
+TRX.US,D,20160210,000000,0.26,0.31,0.2476,0.269,486743,0
+TRX.US,D,20160211,000000,0.29,0.29,0.2581,0.268,264975,0
+TRX.US,D,20160212,000000,0.25,0.31,0.242,0.31,135759,0
+TRX.US,D,20160216,000000,0.242,0.2732,0.24,0.25,137533,0
+TRX.US,D,20160217,000000,0.27,0.27,0.2417,0.2516,128131,0
+TRX.US,D,20160218,000000,0.2556,0.2829,0.2512,0.277,171493,0
+TRX.US,D,20160219,000000,0.27,0.286,0.27,0.286,188241,0
+TRX.US,D,20160222,000000,0.2855,0.31,0.282,0.303,124941,0
+TRX.US,D,20160223,000000,0.292,0.3079,0.283,0.3,275895,0
+TRX.US,D,20160224,000000,0.3,0.31,0.2775,0.2987,132677,0
+TRX.US,D,20160225,000000,0.281,0.33,0.281,0.3294,179588,0
+TRX.US,D,20160226,000000,0.3283,0.33,0.311,0.33,84343,0
+TRX.US,D,20160229,000000,0.33,0.335,0.3175,0.335,92102,0
+TRX.US,D,20160301,000000,0.335,0.335,0.3072,0.31,83663,0
+TRX.US,D,20160302,000000,0.3052,0.3249,0.305,0.3088,101845,0
+TRX.US,D,20160303,000000,0.318,0.3242,0.27,0.2777,311122,0
+TRX.US,D,20160304,000000,0.2703,0.2703,0.2506,0.2637,420766,0
+TRX.US,D,20160307,000000,0.2589,0.3078,0.2589,0.26,290791,0
+TRX.US,D,20160308,000000,0.261,0.2809,0.26,0.261,144416,0
+TRX.US,D,20160309,000000,0.272,0.272,0.2605,0.27,53674,0
+TRX.US,D,20160310,000000,0.27,0.2962,0.2616,0.265,154316,0
+TRX.US,D,20160311,000000,0.288,0.288,0.258,0.2601,73731,0
+TRX.US,D,20160314,000000,0.26,0.2778,0.26,0.26,62752,0
+TRX.US,D,20160315,000000,0.258,0.3299,0.2403,0.27,246277,0
+TRX.US,D,20160316,000000,0.2698,0.2698,0.2425,0.2539,114747,0
+TRX.US,D,20160317,000000,0.265,0.265,0.25,0.26,94911,0
+TRX.US,D,20160318,000000,0.25,0.2774,0.245,0.2562,125193,0
+TRX.US,D,20160321,000000,0.26,0.2744,0.2486,0.25,137625,0
+TRX.US,D,20160322,000000,0.2503,0.2629,0.25,0.25,59238,0
+TRX.US,D,20160323,000000,0.25,0.25,0.245,0.248,107658,0
+TRX.US,D,20160324,000000,0.245,0.2542,0.2276,0.2276,187473,0
+TRX.US,D,20160328,000000,0.2522,0.2522,0.223,0.223,183706,0
+TRX.US,D,20160329,000000,0.22,0.238,0.218,0.2299,192227,0
+TRX.US,D,20160330,000000,0.23,0.2341,0.225,0.23,44355,0
+TRX.US,D,20160331,000000,0.238,0.238,0.211,0.22,96331,0
+TRX.US,D,20160401,000000,0.22,0.25,0.22,0.25,126727,0
+TRX.US,D,20160404,000000,0.259,0.27,0.235,0.2482,216925,0
+TRX.US,D,20160405,000000,0.2599,0.2799,0.243,0.265,140351,0
+TRX.US,D,20160406,000000,0.26,0.2696,0.26,0.2671,21447,0
+TRX.US,D,20160407,000000,0.27,0.2792,0.248,0.2634,54962,0
+TRX.US,D,20160408,000000,0.269,0.3,0.2501,0.2853,165042,0
+TRX.US,D,20160411,000000,0.295,0.305,0.2804,0.2885,197093,0
+TRX.US,D,20160412,000000,0.29,0.2964,0.285,0.2947,205976,0
+TRX.US,D,20160413,000000,0.2994,0.305,0.285,0.285,114216,0
+TRX.US,D,20160414,000000,0.285,0.3099,0.25,0.2999,225724,0
+TRX.US,D,20160415,000000,0.29,0.297,0.27,0.27,82000,0
+TRX.US,D,20160418,000000,0.271,0.2799,0.26,0.27,131188,0
+TRX.US,D,20160419,000000,0.28,0.2969,0.2537,0.2661,393700,0
+TRX.US,D,20160420,000000,0.267,0.28,0.26,0.27,175753,0
+TRX.US,D,20160421,000000,0.27,0.2873,0.27,0.277,121491,0
+TRX.US,D,20160422,000000,0.279,0.33,0.279,0.32,534628,0
+TRX.US,D,20160425,000000,0.33,0.335,0.3101,0.331,207511,0
+TRX.US,D,20160426,000000,0.338,0.3402,0.315,0.3301,118081,0
+TRX.US,D,20160427,000000,0.326,0.344,0.3221,0.3282,175440,0
+TRX.US,D,20160428,000000,0.34,0.345,0.3201,0.345,247575,0
+TRX.US,D,20160429,000000,0.35,0.405,0.35,0.3885,656205,0
+TRX.US,D,20160502,000000,0.41,0.56,0.3951,0.4958,1473899,0
+TRX.US,D,20160503,000000,0.48,0.57,0.48,0.5425,844601,0
+TRX.US,D,20160504,000000,0.5,0.5414,0.45,0.4849,438148,0
+TRX.US,D,20160505,000000,0.51,0.5398,0.48,0.495,367522,0
+TRX.US,D,20160506,000000,0.521,0.55,0.48,0.51,278104,0
+TRX.US,D,20160509,000000,0.5,0.5,0.43,0.465,258937,0
+TRX.US,D,20160510,000000,0.468,0.468,0.43,0.465,257951,0
+TRX.US,D,20160511,000000,0.47,0.495,0.4526,0.495,255280,0
+TRX.US,D,20160512,000000,0.5,0.5099,0.472,0.5038,209544,0
+TRX.US,D,20160513,000000,0.508,0.5199,0.4689,0.49,154645,0
+TRX.US,D,20160516,000000,0.5099,0.52,0.474,0.5,204859,0
+TRX.US,D,20160517,000000,0.5,0.5225,0.4983,0.5151,212892,0
+TRX.US,D,20160518,000000,0.52,0.5499,0.492,0.53,433084,0
+TRX.US,D,20160519,000000,0.51,0.512,0.48,0.4999,260803,0
+TRX.US,D,20160520,000000,0.4978,0.5059,0.47,0.49,245591,0
+TRX.US,D,20160523,000000,0.49,0.5,0.471,0.5,107839,0
+TRX.US,D,20160524,000000,0.49,0.4999,0.47,0.47,147896,0
+TRX.US,D,20160525,000000,0.47,0.485,0.465,0.4674,152898,0
+TRX.US,D,20160526,000000,0.47,0.4825,0.4,0.4397,349618,0
+TRX.US,D,20160527,000000,0.425,0.44,0.42,0.425,81614,0
+TRX.US,D,20160531,000000,0.44,0.4524,0.425,0.4332,56162,0
+TRX.US,D,20160601,000000,0.449,0.46,0.4026,0.4171,100609,0
+TRX.US,D,20160602,000000,0.405,0.44,0.3899,0.403,130918,0
+TRX.US,D,20160603,000000,0.44,0.47,0.4301,0.4498,288046,0
+TRX.US,D,20160606,000000,0.46,0.4616,0.4096,0.4209,321803,0
+TRX.US,D,20160607,000000,0.4193,0.4299,0.415,0.415,134504,0
+TRX.US,D,20160608,000000,0.43,0.4599,0.43,0.4393,280594,0
+TRX.US,D,20160609,000000,0.468,0.4742,0.44,0.456,274178,0
+TRX.US,D,20160610,000000,0.4725,0.495,0.44,0.47,476425,0
+TRX.US,D,20160613,000000,0.465,0.48,0.4499,0.4649,174253,0
+TRX.US,D,20160614,000000,0.455,0.4737,0.425,0.46,129819,0
+TRX.US,D,20160615,000000,0.463,0.4875,0.455,0.4745,184323,0
+TRX.US,D,20160616,000000,0.4898,0.53,0.4681,0.48,341947,0
+TRX.US,D,20160617,000000,0.5,0.53,0.4851,0.5,365738,0
+TRX.US,D,20160620,000000,0.52,0.53,0.4662,0.53,659718,0
+TRX.US,D,20160621,000000,0.52,0.53,0.5001,0.5025,159928,0
+TRX.US,D,20160622,000000,0.49,0.5108,0.47,0.4999,166010,0
+TRX.US,D,20160623,000000,0.4833,0.4966,0.4822,0.4833,29080,0
+TRX.US,D,20160624,000000,0.53,0.54,0.48,0.4992,450112,0
+TRX.US,D,20160627,000000,0.512,0.5199,0.4723,0.49,252979,0
+TRX.US,D,20160628,000000,0.49,0.5148,0.49,0.5049,135008,0
+TRX.US,D,20160629,000000,0.515,0.6,0.5137,0.585,889129,0
+TRX.US,D,20160630,000000,0.61,0.7291,0.61,0.698,1064777,0
+TRX.US,D,20160701,000000,0.7,0.83,0.65,0.75,1157720,0
+TRX.US,D,20160705,000000,0.79,1.15,0.79,1.15,2647921,0
+TRX.US,D,20160706,000000,1.15,1.32,0.9396,0.9838,3507662,0
+TRX.US,D,20160707,000000,1.02,1.02,0.9104,0.9502,513968,0
+TRX.US,D,20160708,000000,0.95,1.09,0.95,1.09,724306,0
+TRX.US,D,20160711,000000,1,1.11,1,1.06,579666,0
+TRX.US,D,20160712,000000,1.03,1.04,0.9606,0.9641,524253,0
+TRX.US,D,20160713,000000,1,1.03,0.9801,1.01,410358,0
+TRX.US,D,20160714,000000,0.9801,1.03,0.9801,1.03,420242,0
+TRX.US,D,20160715,000000,1,1.09,0.9826,1.05,438197,0
+TRX.US,D,20160718,000000,1.02,1.12,1.02,1.05,552347,0
+TRX.US,D,20160719,000000,1.08,1.24,1.06,1.24,1105557,0
+TRX.US,D,20160720,000000,1.15,1.19,1.06,1.06,977405,0
+TRX.US,D,20160721,000000,1.04,1.21,1.0315,1.11,774622,0
+TRX.US,D,20160722,000000,1.11,1.16,1.0862,1.12,276749,0
+TRX.US,D,20160725,000000,1.12,1.12,1.08,1.1,278424,0
+TRX.US,D,20160726,000000,1.11,1.13,1.1,1.12,204486,0
+TRX.US,D,20160727,000000,1.15,1.3,1.1399,1.28,1271145,0
+TRX.US,D,20160728,000000,1.31,1.45,1.31,1.33,1210845,0
+TRX.US,D,20160729,000000,1.42,1.44,1.32,1.32,873238,0
+TRX.US,D,20160801,000000,1.37,1.4,1.33,1.3901,350890,0
+TRX.US,D,20160802,000000,1.43,1.49,1.4,1.42,561263,0
+TRX.US,D,20160803,000000,1.44,1.47,1.3214,1.38,698275,0
+TRX.US,D,20160804,000000,1.36,1.43,1.32,1.33,444160,0
+TRX.US,D,20160805,000000,1.3,1.33,1.02,1.21,1346462,0
+TRX.US,D,20160808,000000,1.19,1.2499,1.13,1.2,329978,0
+TRX.US,D,20160809,000000,1.2,1.2199,1.1,1.13,652938,0
+TRX.US,D,20160810,000000,1.16,1.18,1.13,1.16,175158,0
+TRX.US,D,20160811,000000,1.18,1.18,1.11,1.14,303449,0
+TRX.US,D,20160812,000000,1.17,1.17,1.05,1.06,536059,0
+TRX.US,D,20160815,000000,1.06,1.1,1.01,1.1,519261,0
+TRX.US,D,20160816,000000,1.1,1.1,1.04,1.08,138603,0
+TRX.US,D,20160817,000000,1.05,1.07,0.9736,1.05,442333,0
+TRX.US,D,20160818,000000,1.05,1.07,0.99,1.0401,249622,0
+TRX.US,D,20160819,000000,0.99,1.04,0.99,1,159033,0
+TRX.US,D,20160822,000000,0.99,1,0.9051,0.9347,322596,0
+TRX.US,D,20160823,000000,0.91,0.9723,0.91,0.958,130677,0
+TRX.US,D,20160824,000000,0.95,0.95,0.8155,0.82,433260,0
+TRX.US,D,20160825,000000,0.81,0.8999,0.8,0.8899,328923,0
+TRX.US,D,20160826,000000,0.92,0.98,0.8632,0.89,265874,0
+TRX.US,D,20160829,000000,0.9,0.9186,0.8702,0.89,244132,0
+TRX.US,D,20160830,000000,0.9,0.9,0.80485,0.8291,200115,0
+TRX.US,D,20160831,000000,0.806,0.82,0.7413,0.75,447394,0
+TRX.US,D,20160901,000000,0.76,0.849,0.744,0.7925,294983,0
+TRX.US,D,20160902,000000,0.85,0.9953,0.8321,0.92,593130,0
+TRX.US,D,20160906,000000,1,1.099,0.9641,1.09,877516,0
+TRX.US,D,20160907,000000,1.1,1.13,1.04,1.1,307515,0
+TRX.US,D,20160908,000000,1.08,1.12,1.03,1.05,223278,0
+TRX.US,D,20160909,000000,1.01,1.03,0.9326,0.945,316852,0
+TRX.US,D,20160912,000000,0.9265,1.0215,0.9102,0.9701,227636,0
+TRX.US,D,20160913,000000,1,1,0.97,0.9917,176183,0
+TRX.US,D,20160914,000000,0.98,1.04,0.98,0.9887,171854,0
+TRX.US,D,20160915,000000,0.98,0.9999,0.95,0.95,142661,0
+TRX.US,D,20160916,000000,0.93,0.95,0.8802,0.9465,238948,0
+TRX.US,D,20160919,000000,0.91,0.94,0.896,0.896,157122,0
+TRX.US,D,20160920,000000,0.8801,0.8907,0.8337,0.89,227018,0
+TRX.US,D,20160921,000000,0.91,0.9801,0.8999,0.97,296492,0
+TRX.US,D,20160922,000000,1.02,1.03,0.88,0.9001,274822,0
+TRX.US,D,20160923,000000,0.91,0.9304,0.88,0.8801,115043,0
+TRX.US,D,20160926,000000,0.89,0.9,0.8621,0.865,173272,0
+TRX.US,D,20160927,000000,0.8502,0.86,0.8255,0.84,129558,0
+TRX.US,D,20160928,000000,0.85,0.87,0.8375,0.865,104430,0
+TRX.US,D,20160929,000000,0.865,0.87,0.8301,0.8497,83276,0
+TRX.US,D,20160930,000000,0.89,0.89,0.8,0.8,246177,0
+TRX.US,D,20161003,000000,0.801,0.835,0.8,0.81,178424,0
+TRX.US,D,20161004,000000,0.775,0.78,0.65,0.72,566097,0
+TRX.US,D,20161005,000000,0.745,0.775,0.6543,0.73,278130,0
+TRX.US,D,20161006,000000,0.7,0.7196,0.6766,0.7,236886,0
+TRX.US,D,20161007,000000,0.722,0.76,0.65,0.68,553162,0
+TRX.US,D,20161010,000000,0.7,0.7,0.6552,0.683,324156,0
+TRX.US,D,20161011,000000,0.683,0.685,0.67,0.6701,119908,0
+TRX.US,D,20161012,000000,0.6794,0.69,0.668,0.69,101581,0
+TRX.US,D,20161013,000000,0.69,0.7,0.68,0.7,81417,0
+TRX.US,D,20161014,000000,0.69,0.7149,0.65,0.6516,283953,0
+TRX.US,D,20161017,000000,0.66,0.687,0.6401,0.6531,140438,0
+TRX.US,D,20161018,000000,0.68,0.7899,0.6709,0.785,1056045,0
+TRX.US,D,20161019,000000,0.81,0.88,0.77,0.79,754801,0
+TRX.US,D,20161020,000000,0.79,0.79,0.7382,0.75,342558,0
+TRX.US,D,20161021,000000,0.741,0.76,0.7319,0.746,104722,0
+TRX.US,D,20161024,000000,0.83,0.887,0.7306,0.7379,304313,0
+TRX.US,D,20161025,000000,0.76,0.7899,0.74,0.7743,200106,0
+TRX.US,D,20161026,000000,0.779,0.78,0.7001,0.7077,145296,0
+TRX.US,D,20161027,000000,0.7089,0.7089,0.6405,0.6625,271418,0
+TRX.US,D,20161028,000000,0.6625,0.72,0.6625,0.671,219953,0
+TRX.US,D,20161031,000000,0.71,0.7418,0.658,0.66,145944,0
+TRX.US,D,20161101,000000,0.6702,0.7431,0.6643,0.6794,374994,0
+TRX.US,D,20161102,000000,0.69,0.718,0.69,0.7077,328637,0
+TRX.US,D,20161103,000000,0.692,0.692,0.667,0.68,117887,0
+TRX.US,D,20161104,000000,0.695,0.695,0.665,0.675,89495,0
+TRX.US,D,20161107,000000,0.685,0.6861,0.641,0.675,237005,0
+TRX.US,D,20161108,000000,0.68,0.68,0.65,0.651,88683,0
+TRX.US,D,20161109,000000,0.6861,0.7,0.6358,0.66,307270,0
+TRX.US,D,20161110,000000,0.66,0.66,0.5616,0.5692,442786,0
+TRX.US,D,20161111,000000,0.5525,0.588,0.5,0.5077,660850,0
+TRX.US,D,20161114,000000,0.5045,0.52,0.4908,0.518,320886,0
+TRX.US,D,20161115,000000,0.518,0.58,0.5178,0.58,266023,0
+TRX.US,D,20161116,000000,0.6,0.6,0.55,0.55,191653,0
+TRX.US,D,20161117,000000,0.55,0.557,0.5091,0.52,282436,0
+TRX.US,D,20161118,000000,0.5,0.53,0.49,0.5201,323819,0
+TRX.US,D,20161121,000000,0.54,0.54,0.515,0.536,176881,0
+TRX.US,D,20161122,000000,0.54,0.55,0.52,0.5275,142879,0
+TRX.US,D,20161123,000000,0.5,0.525,0.5,0.5099,267522,0
+TRX.US,D,20161125,000000,0.51,0.5185,0.5004,0.514,74443,0
+TRX.US,D,20161128,000000,0.514,0.523,0.4964,0.4974,287114,0
+TRX.US,D,20161129,000000,0.5,0.51,0.4877,0.5041,156994,0
+TRX.US,D,20161130,000000,0.509,0.5099,0.46,0.48,201428,0
+TRX.US,D,20161201,000000,0.4797,0.4848,0.451,0.475,283602,0
+TRX.US,D,20161202,000000,0.48,0.509,0.45,0.4687,276666,0
+TRX.US,D,20161205,000000,0.47,0.47,0.43,0.4424,395247,0
+TRX.US,D,20161206,000000,0.4408,0.49,0.44,0.45,203821,0
+TRX.US,D,20161207,000000,0.4614,0.484,0.45,0.46,359550,0
+TRX.US,D,20161208,000000,0.46,0.4799,0.4506,0.4593,108381,0
+TRX.US,D,20161209,000000,0.455,0.4699,0.4224,0.4379,289380,0
+TRX.US,D,20161212,000000,0.4238,0.48,0.4238,0.462,163069,0
+TRX.US,D,20161213,000000,0.46,0.49,0.4599,0.4824,139191,0
+TRX.US,D,20161214,000000,0.4825,0.51,0.431,0.431,249563,0
+TRX.US,D,20161215,000000,0.44,0.4508,0.43,0.44,335118,0
+TRX.US,D,20161216,000000,0.4406,0.4425,0.4311,0.435,152506,0
+TRX.US,D,20161219,000000,0.4301,0.44,0.4102,0.4304,197842,0
+TRX.US,D,20161220,000000,0.43,0.43,0.4002,0.43,462591,0
+TRX.US,D,20161221,000000,0.4272,0.43,0.415,0.415,175259,0
+TRX.US,D,20161222,000000,0.415,0.43,0.4049,0.43,158106,0
+TRX.US,D,20161223,000000,0.425,0.4711,0.4108,0.4263,216033,0
+TRX.US,D,20161227,000000,0.44,0.45,0.41,0.42,490661,0
+TRX.US,D,20161228,000000,0.42,0.457,0.41,0.4504,247360,0
+TRX.US,D,20161229,000000,0.46,0.61,0.455,0.519,2150327,0
+TRX.US,D,20161230,000000,0.52,0.545,0.4801,0.4999,551169,0
+TRX.US,D,20170103,000000,0.5,0.579,0.4882,0.5475,362777,0
+TRX.US,D,20170104,000000,0.55,0.59,0.5312,0.56,563940,0
+TRX.US,D,20170105,000000,0.59,0.625,0.5601,0.6036,614127,0
+TRX.US,D,20170106,000000,0.601,0.6239,0.5121,0.56,677720,0
+TRX.US,D,20170109,000000,0.63,0.63,0.53,0.59,499632,0
+TRX.US,D,20170110,000000,0.5807,0.6,0.565,0.565,237664,0
+TRX.US,D,20170111,000000,0.58,0.589,0.5329,0.58,185071,0
+TRX.US,D,20170112,000000,0.585,0.5999,0.56,0.5601,212398,0
+TRX.US,D,20170113,000000,0.55,0.5891,0.545,0.575,186031,0
+TRX.US,D,20170117,000000,0.584,0.6002,0.5494,0.555,607137,0
+TRX.US,D,20170118,000000,0.5558,0.57,0.53,0.5396,340906,0
+TRX.US,D,20170119,000000,0.54,0.54,0.48,0.52,259048,0
+TRX.US,D,20170120,000000,0.52,0.5264,0.5056,0.5232,84986,0
+TRX.US,D,20170123,000000,0.5151,0.56,0.5151,0.55,115517,0
+TRX.US,D,20170124,000000,0.5491,0.56,0.529,0.531,247313,0
+TRX.US,D,20170125,000000,0.531,0.54,0.485,0.5254,250535,0
+TRX.US,D,20170126,000000,0.5135,0.53,0.4875,0.4875,193769,0
+TRX.US,D,20170127,000000,0.5,0.5099,0.4875,0.5075,209838,0
+TRX.US,D,20170130,000000,0.517,0.535,0.4775,0.4775,466360,0
+TRX.US,D,20170131,000000,0.4802,0.5,0.472,0.472,299049,0
+TRX.US,D,20170201,000000,0.482,0.5361,0.48,0.515,335809,0
+TRX.US,D,20170202,000000,0.53,0.55,0.522,0.5401,436694,0
+TRX.US,D,20170203,000000,0.55,0.56,0.5271,0.542,257404,0
+TRX.US,D,20170206,000000,0.5599,0.587,0.525,0.58,521325,0
+TRX.US,D,20170207,000000,0.59,0.609,0.551,0.6,736067,0
+TRX.US,D,20170208,000000,0.6,0.6197,0.55,0.56,487337,0
+TRX.US,D,20170209,000000,0.56,0.58,0.52,0.54,521397,0
+TRX.US,D,20170210,000000,0.5301,0.5997,0.53,0.56,429036,0
+TRX.US,D,20170213,000000,0.55,0.57,0.5401,0.5476,164750,0
+TRX.US,D,20170214,000000,0.56,0.5692,0.54,0.5405,155624,0
+TRX.US,D,20170215,000000,0.532,0.555,0.52,0.5482,194214,0
+TRX.US,D,20170216,000000,0.54,0.547,0.522,0.535,250874,0
+TRX.US,D,20170217,000000,0.54,0.555,0.5227,0.5446,344014,0
+TRX.US,D,20170221,000000,0.5435,0.5435,0.52,0.54,324593,0
+TRX.US,D,20170222,000000,0.5376,0.5376,0.45,0.4802,791151,0
+TRX.US,D,20170223,000000,0.503,0.515,0.47,0.47,175960,0
+TRX.US,D,20170224,000000,0.49,0.49,0.4705,0.4715,215027,0
+TRX.US,D,20170227,000000,0.495,0.5,0.4232,0.425,424680,0
+TRX.US,D,20170228,000000,0.43,0.468,0.43,0.4351,169405,0
+TRX.US,D,20170301,000000,0.4351,0.4701,0.4201,0.47,247602,0
+TRX.US,D,20170302,000000,0.468,0.48,0.4225,0.43,310744,0
+TRX.US,D,20170303,000000,0.4339,0.445,0.415,0.445,402376,0
+TRX.US,D,20170306,000000,0.4455,0.4455,0.4,0.404,305067,0
+TRX.US,D,20170307,000000,0.4015,0.4345,0.401,0.4172,227820,0
+TRX.US,D,20170308,000000,0.415,0.4441,0.4102,0.435,106623,0
+TRX.US,D,20170309,000000,0.43,0.4577,0.42,0.4411,151956,0
+TRX.US,D,20170310,000000,0.4461,0.4673,0.4311,0.4673,110366,0
+TRX.US,D,20170313,000000,0.49,0.51,0.4501,0.501,191411,0
+TRX.US,D,20170314,000000,0.47,0.48,0.4499,0.455,121749,0
+TRX.US,D,20170315,000000,0.44,0.4999,0.44,0.4896,156681,0
+TRX.US,D,20170316,000000,0.5,0.5,0.481,0.496,226429,0
+TRX.US,D,20170317,000000,0.4999,0.51,0.4825,0.4825,127556,0
+TRX.US,D,20170320,000000,0.48,0.485,0.4698,0.485,110255,0
+TRX.US,D,20170321,000000,0.4773,0.4849,0.455,0.455,169915,0
+TRX.US,D,20170322,000000,0.4689,0.47,0.4408,0.4499,124871,0
+TRX.US,D,20170323,000000,0.445,0.466,0.43,0.4365,117321,0
+TRX.US,D,20170324,000000,0.44,0.45,0.4301,0.45,51429,0
+TRX.US,D,20170327,000000,0.45,0.455,0.42,0.43,163589,0
+TRX.US,D,20170328,000000,0.4366,0.4366,0.4164,0.42,243686,0
+TRX.US,D,20170329,000000,0.4249,0.4399,0.423,0.4398,76466,0
+TRX.US,D,20170330,000000,0.44,0.44,0.425,0.4254,59632,0
+TRX.US,D,20170331,000000,0.43,0.4375,0.4249,0.4325,68576,0
+TRX.US,D,20170403,000000,0.4299,0.44,0.418,0.4289,203735,0
+TRX.US,D,20170404,000000,0.43,0.46,0.43,0.4598,138791,0
+TRX.US,D,20170405,000000,0.4464,0.459,0.4451,0.455,143269,0
+TRX.US,D,20170406,000000,0.4498,0.46,0.4451,0.4452,55750,0
+TRX.US,D,20170407,000000,0.455,0.475,0.4446,0.449,132890,0
+TRX.US,D,20170410,000000,0.445,0.45,0.44,0.45,105730,0
+TRX.US,D,20170411,000000,0.45,0.4679,0.4425,0.4671,125096,0
+TRX.US,D,20170412,000000,0.473939,0.4845,0.4651,0.4834,156342,0
+TRX.US,D,20170413,000000,0.4865,0.5199,0.475,0.5198,320272,0
+TRX.US,D,20170417,000000,0.5221,0.56,0.5101,0.535,383491,0
+TRX.US,D,20170418,000000,0.535,0.535,0.49,0.513,174732,0
+TRX.US,D,20170419,000000,0.51,0.5199,0.47,0.4851,175916,0
+TRX.US,D,20170420,000000,0.47,0.49,0.47,0.49,91776,0
+TRX.US,D,20170421,000000,0.4836,0.54,0.48,0.5347,179444,0
+TRX.US,D,20170424,000000,0.53,0.53,0.48,0.53,112925,0
+TRX.US,D,20170425,000000,0.51,0.52,0.4751,0.5,167422,0
+TRX.US,D,20170426,000000,0.51,0.52,0.4904,0.5002,143998,0
+TRX.US,D,20170427,000000,0.5,0.519,0.49,0.4997,95636,0
+TRX.US,D,20170428,000000,0.5,0.51,0.48,0.51,101184,0
+TRX.US,D,20170501,000000,0.5148,0.5148,0.475,0.5,44352,0
+TRX.US,D,20170502,000000,0.4862,0.519,0.475,0.51,70445,0
+TRX.US,D,20170503,000000,0.51,0.519,0.485,0.5,114637,0
+TRX.US,D,20170504,000000,0.4949,0.4949,0.45,0.465,190318,0
+TRX.US,D,20170505,000000,0.47,0.4999,0.4501,0.4999,189373,0
+TRX.US,D,20170508,000000,0.518,0.5735,0.5105,0.5654,1051210,0
+TRX.US,D,20170509,000000,0.58,0.585,0.5,0.509,702723,0
+TRX.US,D,20170510,000000,0.51,0.515,0.48,0.503,290505,0
+TRX.US,D,20170511,000000,0.5,0.5395,0.4951,0.515,228070,0
+TRX.US,D,20170512,000000,0.5303,0.5352,0.5,0.5149,161335,0
+TRX.US,D,20170515,000000,0.52,0.5299,0.5,0.508,188129,0
+TRX.US,D,20170516,000000,0.5392,0.5392,0.51,0.52,193291,0
+TRX.US,D,20170517,000000,0.54,0.5535,0.52,0.5229,209544,0
+TRX.US,D,20170518,000000,0.52,0.525,0.5,0.5001,147495,0
+TRX.US,D,20170519,000000,0.505,0.5296,0.504,0.51,116611,0
+TRX.US,D,20170522,000000,0.51,0.54,0.51,0.515,91021,0
+TRX.US,D,20170523,000000,0.5199,0.5299,0.51,0.5149,143402,0
+TRX.US,D,20170524,000000,0.5199,0.5261,0.5,0.51,105753,0
+TRX.US,D,20170525,000000,0.5027,0.5027,0.4879,0.49,212094,0
+TRX.US,D,20170526,000000,0.495,0.51,0.49,0.4955,170239,0
+TRX.US,D,20170530,000000,0.495,0.4955,0.48,0.48,106671,0
+TRX.US,D,20170531,000000,0.48,0.4899,0.466,0.4661,158404,0
+TRX.US,D,20170601,000000,0.46,0.4691,0.457,0.46,73739,0
+TRX.US,D,20170602,000000,0.4624,0.5,0.46,0.4723,68408,0
+TRX.US,D,20170605,000000,0.48,0.5002,0.46,0.472,45754,0
+TRX.US,D,20170606,000000,0.48,0.52,0.48,0.5001,133612,0
+TRX.US,D,20170607,000000,0.5,0.505,0.47,0.4735,70698,0
+TRX.US,D,20170608,000000,0.47,0.4801,0.47,0.4776,55407,0
+TRX.US,D,20170609,000000,0.465,0.4982,0.465,0.49,56118,0
+TRX.US,D,20170612,000000,0.46,0.475,0.46,0.461,79454,0
+TRX.US,D,20170613,000000,0.457,0.4836,0.457,0.4836,65247,0
+TRX.US,D,20170614,000000,0.465,0.5172,0.465,0.4739,163817,0
+TRX.US,D,20170615,000000,0.47,0.508,0.4618,0.48,75493,0
+TRX.US,D,20170616,000000,0.485,0.5157,0.4601,0.48,65142,0
+TRX.US,D,20170619,000000,0.461,0.4643,0.45,0.46,79973,0
+TRX.US,D,20170620,000000,0.46,0.46,0.445,0.445,134653,0
+TRX.US,D,20170621,000000,0.4515,0.4515,0.44,0.442,49004,0
+TRX.US,D,20170622,000000,0.45,0.4549,0.442,0.445,42969,0
+TRX.US,D,20170623,000000,0.445,0.459,0.445,0.4482,48347,0
+TRX.US,D,20170626,000000,0.45,0.465,0.44,0.455,41552,0
+TRX.US,D,20170627,000000,0.45,0.4608,0.445,0.4533,24589,0
+TRX.US,D,20170628,000000,0.4551,0.465,0.4551,0.4552,27979,0
+TRX.US,D,20170629,000000,0.46,0.460072,0.4502,0.4502,59699,0
+TRX.US,D,20170630,000000,0.455,0.455,0.4363,0.4425,57607,0
+TRX.US,D,20170703,000000,0.435,0.4487,0.43,0.4315,67766,0
+TRX.US,D,20170705,000000,0.4201,0.4359,0.42,0.43,82587,0
+TRX.US,D,20170706,000000,0.43,0.47,0.43,0.4599,156629,0
+TRX.US,D,20170707,000000,0.49,0.49,0.4317,0.4499,109507,0
+TRX.US,D,20170710,000000,0.439,0.449,0.4318,0.4375,127918,0
+TRX.US,D,20170711,000000,0.431,0.451,0.431,0.45,44520,0
+TRX.US,D,20170712,000000,0.455,0.46,0.4501,0.459,54311,0
+TRX.US,D,20170713,000000,0.458,0.47,0.4521,0.4618,103433,0
+TRX.US,D,20170714,000000,0.46,0.503,0.46,0.488,153564,0
+TRX.US,D,20170717,000000,0.48,0.5645,0.47,0.51,456026,0
+TRX.US,D,20170718,000000,0.52,0.5201,0.4735,0.4735,200938,0
+TRX.US,D,20170719,000000,0.4828,0.498,0.465,0.4651,252383,0
+TRX.US,D,20170720,000000,0.47,0.48,0.4521,0.47,177454,0
+TRX.US,D,20170721,000000,0.488,0.505,0.462,0.48,212969,0
+TRX.US,D,20170724,000000,0.464,0.4733,0.455,0.455,340677,0
+TRX.US,D,20170725,000000,0.46,0.4778,0.4402,0.4418,304587,0
+TRX.US,D,20170726,000000,0.44,0.463,0.44,0.453,181491,0
+TRX.US,D,20170727,000000,0.44,0.455,0.41,0.41,557888,0
+TRX.US,D,20170728,000000,0.41,0.4385,0.4011,0.4385,225004,0
+TRX.US,D,20170731,000000,0.4465,0.45,0.424881,0.44,255382,0
+TRX.US,D,20170801,000000,0.44,0.44,0.415,0.4298,190706,0
+TRX.US,D,20170802,000000,0.43,0.43,0.4185,0.4214,96492,0
+TRX.US,D,20170803,000000,0.4185,0.4198,0.415,0.415,88799,0
+TRX.US,D,20170804,000000,0.415,0.4296,0.4,0.4002,320275,0
+TRX.US,D,20170807,000000,0.4,0.4158,0.4,0.4002,105792,0
+TRX.US,D,20170808,000000,0.4,0.408,0.375,0.3848,495490,0
+TRX.US,D,20170809,000000,0.3801,0.394,0.375,0.375,200816,0
+TRX.US,D,20170810,000000,0.375,0.39,0.375,0.375,274780,0
+TRX.US,D,20170811,000000,0.375,0.3899,0.375,0.3867,64660,0
+TRX.US,D,20170814,000000,0.39,0.4099,0.3875,0.4,147160,0
+TRX.US,D,20170815,000000,0.3939,0.47,0.3875,0.42,338066,0
+TRX.US,D,20170816,000000,0.4343,0.4799,0.4139,0.4674,346632,0
+TRX.US,D,20170817,000000,0.47,0.478912,0.44,0.4413,316774,0
+TRX.US,D,20170818,000000,0.4635,0.4635,0.4282,0.44,117519,0
+TRX.US,D,20170821,000000,0.41,0.43,0.4051,0.41,152941,0
+TRX.US,D,20170822,000000,0.41,0.4149,0.39,0.404,146810,0
+TRX.US,D,20170823,000000,0.4,0.42,0.3801,0.42,178984,0
+TRX.US,D,20170824,000000,0.39,0.4155,0.39,0.409,112874,0
+TRX.US,D,20170825,000000,0.4073,0.43,0.3971,0.41,81926,0
+TRX.US,D,20170828,000000,0.4149,0.4405,0.41,0.44,141115,0
+TRX.US,D,20170829,000000,0.45,0.4583,0.43,0.43,60773,0
+TRX.US,D,20170830,000000,0.431,0.44,0.41,0.4166,38577,0
+TRX.US,D,20170831,000000,0.414,0.434,0.41,0.4249,103449,0
+TRX.US,D,20170901,000000,0.424,0.4466,0.424,0.435,169678,0
+TRX.US,D,20170905,000000,0.4334,0.45,0.43,0.435,88865,0
+TRX.US,D,20170906,000000,0.435,0.44,0.4201,0.43,100896,0
+TRX.US,D,20170907,000000,0.4304,0.4309,0.42,0.427,112667,0
+TRX.US,D,20170908,000000,0.4326,0.4326,0.39,0.395,309975,0
+TRX.US,D,20170911,000000,0.39,0.4095,0.37,0.4,113701,0
+TRX.US,D,20170912,000000,0.4,0.401,0.3901,0.3998,55097,0
+TRX.US,D,20170913,000000,0.4,0.4,0.39,0.3975,147386,0
+TRX.US,D,20170914,000000,0.396,0.399,0.39,0.395,31391,0
+TRX.US,D,20170915,000000,0.4,0.4099,0.3902,0.3903,88932,0
+TRX.US,D,20170918,000000,0.3814,0.3941,0.3814,0.3814,178629,0
+TRX.US,D,20170919,000000,0.3832,0.3833,0.375,0.375,185866,0
+TRX.US,D,20170920,000000,0.3808,0.3832,0.3725,0.3725,109173,0
+TRX.US,D,20170921,000000,0.3725,0.3725,0.357,0.3629,152789,0
+TRX.US,D,20170922,000000,0.36,0.375,0.36,0.36,70630,0
+TRX.US,D,20170925,000000,0.3602,0.3744,0.3602,0.363,535326,0
+TRX.US,D,20170926,000000,0.3689,0.3698,0.3451,0.3451,170450,0
+TRX.US,D,20170927,000000,0.35,0.35,0.3417,0.347,65347,0
+TRX.US,D,20170928,000000,0.35,0.37,0.332,0.34,221309,0
+TRX.US,D,20170929,000000,0.354,0.3599,0.3204,0.3297,159977,0
+TRX.US,D,20171002,000000,0.325,0.325,0.29,0.3081,453918,0
+TRX.US,D,20171003,000000,0.3,0.31,0.296,0.2975,343133,0
+TRX.US,D,20171004,000000,0.296,0.309,0.282,0.2948,380187,0
+TRX.US,D,20171005,000000,0.307,0.3075,0.2991,0.3041,134857,0
+TRX.US,D,20171006,000000,0.31,0.329,0.3,0.309,283003,0
+TRX.US,D,20171009,000000,0.322,0.322,0.3151,0.3191,32952,0
+TRX.US,D,20171010,000000,0.31,0.33,0.31,0.315,104128,0
+TRX.US,D,20171011,000000,0.31,0.32,0.3,0.306,175931,0
+TRX.US,D,20171012,000000,0.3116,0.327,0.3002,0.31,272647,0
+TRX.US,D,20171013,000000,0.31,0.3185,0.3051,0.3104,162056,0
+TRX.US,D,20171016,000000,0.31,0.3201,0.3078,0.3088,136993,0
+TRX.US,D,20171017,000000,0.3078,0.3089,0.2918,0.2937,138652,0
+TRX.US,D,20171018,000000,0.291,0.305,0.291,0.295,59949,0
+TRX.US,D,20171019,000000,0.3,0.3,0.285,0.2867,207732,0
+TRX.US,D,20171020,000000,0.2867,0.296,0.2763,0.2898,202052,0
+TRX.US,D,20171023,000000,0.309,0.309,0.25,0.2886,100112,0
+TRX.US,D,20171024,000000,0.29,0.2944,0.289,0.2944,89972,0
+TRX.US,D,20171025,000000,0.3,0.3,0.2887,0.291,142966,0
+TRX.US,D,20171026,000000,0.2887,0.2899,0.28,0.28,77034,0
+TRX.US,D,20171027,000000,0.285,0.29,0.28,0.2899,116865,0
+TRX.US,D,20171030,000000,0.2832,0.2901,0.28,0.2848,111736,0
+TRX.US,D,20171031,000000,0.2855,0.29,0.259,0.261,405240,0
+TRX.US,D,20171101,000000,0.265,0.28,0.265,0.2714,102847,0
+TRX.US,D,20171102,000000,0.2754,0.2814,0.27,0.2731,92443,0
+TRX.US,D,20171103,000000,0.2754,0.2834,0.2712,0.2834,143349,0
+TRX.US,D,20171106,000000,0.28,0.29,0.2798,0.2834,95148,0
+TRX.US,D,20171107,000000,0.2802,0.2877,0.2802,0.284,125712,0
+TRX.US,D,20171108,000000,0.2808,0.2847,0.2729,0.275,88484,0
+TRX.US,D,20171109,000000,0.2798,0.2848,0.275,0.2811,73852,0
+TRX.US,D,20171110,000000,0.2821,0.2874,0.2734,0.28,130985,0
+TRX.US,D,20171113,000000,0.28,0.2859,0.27,0.27,104185,0
+TRX.US,D,20171114,000000,0.27,0.27,0.2604,0.2649,89001,0
+TRX.US,D,20171115,000000,0.2649,0.2649,0.26,0.26,50524,0
+TRX.US,D,20171116,000000,0.26,0.2645,0.25,0.2579,342538,0
+TRX.US,D,20171117,000000,0.25,0.2705,0.25,0.2625,97025,0
+TRX.US,D,20171120,000000,0.27,0.2997,0.27,0.2997,183367,0
+TRX.US,D,20171121,000000,0.3,0.3022,0.282,0.291,70327,0
+TRX.US,D,20171122,000000,0.2916,0.318,0.2916,0.31,295239,0
+TRX.US,D,20171124,000000,0.32,0.33,0.3,0.3,80383,0
+TRX.US,D,20171127,000000,0.35,0.35,0.2512,0.2637,588443,0
+TRX.US,D,20171128,000000,0.267,0.2721,0.252,0.26,193851,0
+TRX.US,D,20171129,000000,0.26,0.2678,0.25,0.2525,135062,0
+TRX.US,D,20171130,000000,0.25,0.2599,0.25,0.255,115424,0
+TRX.US,D,20171201,000000,0.252,0.26,0.2504,0.2504,73474,0
+TRX.US,D,20171204,000000,0.25,0.27,0.25,0.2624,106134,0
+TRX.US,D,20171205,000000,0.252,0.2598,0.25,0.25,90182,0
+TRX.US,D,20171206,000000,0.2505,0.2575,0.25,0.2543,83733,0
+TRX.US,D,20171207,000000,0.25,0.2543,0.25,0.252,96666,0
+TRX.US,D,20171208,000000,0.25,0.2588,0.25,0.255,203904,0
+TRX.US,D,20171211,000000,0.25,0.26,0.25,0.2511,142280,0
+TRX.US,D,20171212,000000,0.2525,0.262,0.2423,0.2452,217307,0
+TRX.US,D,20171213,000000,0.25,0.2609,0.2453,0.26,190877,0
+TRX.US,D,20171214,000000,0.2602,0.2652,0.243,0.2627,156723,0
+TRX.US,D,20171215,000000,0.2611,0.3299,0.2611,0.2946,429335,0
+TRX.US,D,20171218,000000,0.3093,0.3093,0.2522,0.26,565048,0
+TRX.US,D,20171219,000000,0.265,0.2799,0.25,0.2512,346867,0
+TRX.US,D,20171220,000000,0.25,0.265,0.25,0.26,284516,0
+TRX.US,D,20171221,000000,0.26,0.2751,0.2516,0.26,191621,0
+TRX.US,D,20171222,000000,0.2652,0.2796,0.2518,0.2721,225346,0
+TRX.US,D,20171226,000000,0.272,0.3288,0.272,0.314,671093,0
+TRX.US,D,20171227,000000,0.298,0.298,0.28,0.282,351588,0
+TRX.US,D,20171228,000000,0.28,0.284774,0.276,0.278,190550,0
+TRX.US,D,20171229,000000,0.26,0.2812,0.26,0.278,548767,0
+TRX.US,D,20180102,000000,0.2828,0.34,0.27,0.34,452797,0
+TRX.US,D,20180103,000000,0.35,0.38,0.339,0.3754,543768,0
+TRX.US,D,20180104,000000,0.38,0.4488,0.3602,0.425,1121672,0
+TRX.US,D,20180105,000000,0.45,0.5175,0.3671,0.3855,2323701,0
+TRX.US,D,20180108,000000,0.4006,0.42,0.3855,0.4098,470756,0
+TRX.US,D,20180109,000000,0.4098,0.41,0.3751,0.4094,303555,0
+TRX.US,D,20180110,000000,0.42,0.4373,0.3717,0.38,244020,0
+TRX.US,D,20180111,000000,0.399,0.4175,0.3796,0.405,242989,0
+TRX.US,D,20180112,000000,0.3992,0.42,0.39,0.415,234816,0
+TRX.US,D,20180116,000000,0.415,0.415,0.38,0.3892,466032,0
+TRX.US,D,20180117,000000,0.39,0.4,0.3781,0.3901,213418,0
+TRX.US,D,20180118,000000,0.3901,0.3901,0.349,0.3501,237217,0
+TRX.US,D,20180119,000000,0.3645,0.37,0.355,0.3552,131199,0
+TRX.US,D,20180122,000000,0.3729,0.385,0.3602,0.365,231668,0
+TRX.US,D,20180123,000000,0.352,0.3714,0.35,0.3559,112895,0
+TRX.US,D,20180124,000000,0.385,0.42,0.37361,0.4089,574193,0
+TRX.US,D,20180125,000000,0.4166,0.4166,0.392,0.4096,348466,0
+TRX.US,D,20180126,000000,0.4099,0.4099,0.3846,0.389,347252,0
+TRX.US,D,20180129,000000,0.39,0.39,0.36531,0.3708,288363,0
+TRX.US,D,20180130,000000,0.3681,0.3799,0.3541,0.374,185430,0
+TRX.US,D,20180131,000000,0.3737,0.3975,0.37,0.38,167245,0
+TRX.US,D,20180201,000000,0.372,0.3974,0.3676,0.3858,163005,0
+TRX.US,D,20180202,000000,0.38,0.3941,0.3526,0.3602,292265,0
+TRX.US,D,20180205,000000,0.358,0.362,0.3401,0.3453,157090,0
+TRX.US,D,20180206,000000,0.34,0.36,0.33,0.3447,147041,0
+TRX.US,D,20180207,000000,0.34,0.35,0.33,0.3352,122815,0
+TRX.US,D,20180208,000000,0.332,0.38,0.332,0.3409,103192,0
+TRX.US,D,20180209,000000,0.34,0.365,0.33,0.3312,198611,0
+TRX.US,D,20180212,000000,0.3477,0.3711,0.3477,0.359,189830,0
+TRX.US,D,20180213,000000,0.3565,0.3583,0.34,0.3425,104142,0
+TRX.US,D,20180214,000000,0.3425,0.4,0.33,0.39011,352422,0
+TRX.US,D,20180215,000000,0.405,0.405,0.365,0.39,202255,0
+TRX.US,D,20180216,000000,0.37,0.39,0.365,0.365,217064,0
+TRX.US,D,20180220,000000,0.3486,0.365,0.3486,0.3486,89807,0
+TRX.US,D,20180221,000000,0.3486,0.385,0.3486,0.355,80438,0
+TRX.US,D,20180222,000000,0.36,0.3762,0.341,0.3762,97694,0
+TRX.US,D,20180223,000000,0.375,0.375,0.348,0.3601,102103,0
+TRX.US,D,20180226,000000,0.3626,0.3626,0.349,0.36,92076,0
+TRX.US,D,20180227,000000,0.355,0.3749,0.355,0.355,87709,0
+TRX.US,D,20180228,000000,0.358,0.3628,0.3543,0.3571,84164,0
+TRX.US,D,20180301,000000,0.3543,0.355,0.3349,0.3349,137087,0
+TRX.US,D,20180302,000000,0.34,0.35,0.3351,0.3464,69697,0
+TRX.US,D,20180305,000000,0.349,0.3571,0.3466,0.356,52950,0
+TRX.US,D,20180306,000000,0.35,0.36,0.34,0.34,154961,0
+TRX.US,D,20180307,000000,0.34,0.349,0.336,0.3473,72571,0
+TRX.US,D,20180308,000000,0.3421,0.3551,0.3386,0.3395,40773,0
+TRX.US,D,20180309,000000,0.33,0.3492,0.33,0.336,99782,0
+TRX.US,D,20180312,000000,0.33,0.3498,0.323,0.3401,339097,0
+TRX.US,D,20180313,000000,0.35,0.35,0.31,0.3343,285366,0
+TRX.US,D,20180314,000000,0.3027,0.35,0.3027,0.33,106908,0
+TRX.US,D,20180315,000000,0.322,0.3478,0.322,0.34,155098,0
+TRX.US,D,20180316,000000,0.331,0.36,0.322,0.35,240033,0
+TRX.US,D,20180319,000000,0.348,0.3849,0.335,0.3849,198336,0
+TRX.US,D,20180320,000000,0.3672,0.3899,0.35,0.362,208698,0
+TRX.US,D,20180321,000000,0.362,0.385,0.36,0.3804,120277,0
+TRX.US,D,20180322,000000,0.35,0.4092,0.35,0.375,308693,0
+TRX.US,D,20180323,000000,0.3708,0.397,0.3675,0.3868,144806,0
+TRX.US,D,20180326,000000,0.39,0.406,0.372,0.403,231012,0
+TRX.US,D,20180327,000000,0.39,0.3999,0.3608,0.383,163184,0
+TRX.US,D,20180328,000000,0.39,0.394,0.37,0.3701,110873,0
+TRX.US,D,20180329,000000,0.365,0.4,0.365,0.3842,172050,0
+TRX.US,D,20180402,000000,0.376,0.3987,0.376,0.3804,138323,0
+TRX.US,D,20180403,000000,0.39,0.4,0.3735,0.39,109022,0
+TRX.US,D,20180404,000000,0.381,0.3941,0.37501,0.3821,157777,0
+TRX.US,D,20180405,000000,0.375,0.395,0.37,0.38011,115040,0
+TRX.US,D,20180406,000000,0.384,0.3943,0.375,0.38,38137,0
+TRX.US,D,20180409,000000,0.38,0.41,0.375,0.3903,206800,0
+TRX.US,D,20180410,000000,0.4098,0.44,0.4002,0.4348,941857,0
+TRX.US,D,20180411,000000,0.41,0.4714,0.41,0.4401,616514,0
+TRX.US,D,20180412,000000,0.44,0.4599,0.4301,0.4385,161333,0
+TRX.US,D,20180413,000000,0.445,0.49,0.4402,0.4806,537653,0
+TRX.US,D,20180416,000000,0.529,0.5599,0.49,0.4998,987062,0
+TRX.US,D,20180417,000000,0.4987,0.505,0.492,0.4949,263607,0
+TRX.US,D,20180418,000000,0.5,0.54,0.4941,0.53,566750,0
+TRX.US,D,20180419,000000,0.566,0.5999,0.5333,0.561,651502,0
+TRX.US,D,20180420,000000,0.57,0.576,0.53,0.5322,444147,0
+TRX.US,D,20180423,000000,0.54,0.5787,0.54,0.5448,457234,0
+TRX.US,D,20180424,000000,0.56,0.57,0.5353,0.55,300999,0
+TRX.US,D,20180425,000000,0.545,0.5636,0.5333,0.55,298331,0
+TRX.US,D,20180426,000000,0.57,0.57,0.504,0.52,306492,0
+TRX.US,D,20180427,000000,0.511,0.5625,0.51,0.557,468172,0
+TRX.US,D,20180430,000000,0.56,0.68,0.558,0.68,1039374,0
+TRX.US,D,20180501,000000,0.68,0.68,0.5902,0.6273,609295,0
+TRX.US,D,20180502,000000,0.645,0.6599,0.6,0.64,368917,0
+TRX.US,D,20180503,000000,0.64,0.65,0.58,0.62,518880,0
+TRX.US,D,20180504,000000,0.61,0.65,0.5999,0.6273,219554,0
+TRX.US,D,20180507,000000,0.62,0.68,0.62,0.68,286397,0
+TRX.US,D,20180508,000000,0.68,0.68,0.6443,0.65,235838,0
+TRX.US,D,20180509,000000,0.66,0.66,0.6042,0.605,251879,0
+TRX.US,D,20180510,000000,0.64,0.64,0.611,0.62,205200,0
+TRX.US,D,20180511,000000,0.64,0.64,0.6073,0.61,165817,0
+TRX.US,D,20180514,000000,0.63,0.6467,0.605,0.6067,178770,0
+TRX.US,D,20180515,000000,0.595,0.6017,0.5516,0.5795,383055,0
+TRX.US,D,20180516,000000,0.58,0.592,0.5562,0.5601,178916,0
+TRX.US,D,20180517,000000,0.56,0.57,0.556,0.55789,202234,0
+TRX.US,D,20180518,000000,0.559,0.585,0.5579,0.57001,67947,0
+TRX.US,D,20180521,000000,0.597,0.597,0.565,0.57559,76300,0
+TRX.US,D,20180522,000000,0.5795,0.6,0.57,0.573,132414,0
+TRX.US,D,20180523,000000,0.6,0.6,0.575,0.59,109050,0
+TRX.US,D,20180524,000000,0.65,0.65,0.57,0.5731,199834,0
+TRX.US,D,20180525,000000,0.5701,0.585,0.556,0.585,121113,0
+TRX.US,D,20180529,000000,0.5757,0.6026,0.5701,0.57501,35705,0
+TRX.US,D,20180530,000000,0.58,0.5948,0.575,0.5862,116121,0
+TRX.US,D,20180531,000000,0.584,0.596,0.54,0.55,141966,0
+TRX.US,D,20180601,000000,0.5454,0.56,0.48,0.5,295804,0
+TRX.US,D,20180604,000000,0.5,0.514,0.4851,0.495,142853,0
+TRX.US,D,20180605,000000,0.49,0.4998,0.44,0.449615,432032,0
+TRX.US,D,20180606,000000,0.45,0.46,0.4444,0.451,91081,0
+TRX.US,D,20180607,000000,0.44,0.4876,0.4352,0.46,182564,0
+TRX.US,D,20180608,000000,0.46,0.5063,0.46,0.4701,142847,0
+TRX.US,D,20180611,000000,0.46,0.4899,0.45,0.4723,111580,0
+TRX.US,D,20180612,000000,0.4622,0.4868,0.4602,0.48,63898,0
+TRX.US,D,20180613,000000,0.48,0.4801,0.47501,0.47511,48552,0
+TRX.US,D,20180614,000000,0.45,0.5,0.45,0.4728,117542,0
+TRX.US,D,20180615,000000,0.46,0.4773,0.44,0.456,162586,0
+TRX.US,D,20180618,000000,0.471,0.471,0.44,0.44,58596,0
+TRX.US,D,20180619,000000,0.431,0.46,0.408,0.4355,137107,0
+TRX.US,D,20180620,000000,0.4,0.4339,0.4,0.42,175502,0
+TRX.US,D,20180621,000000,0.411,0.4199,0.4,0.4144,88963,0
+TRX.US,D,20180622,000000,0.41,0.43,0.4016,0.4248,37862,0
+TRX.US,D,20180625,000000,0.408,0.42,0.39,0.41,140055,0
+TRX.US,D,20180626,000000,0.421,0.421,0.39,0.4101,142730,0
+TRX.US,D,20180627,000000,0.4101,0.4148,0.3956,0.3957,37256,0
+TRX.US,D,20180628,000000,0.3956,0.4196,0.3956,0.4001,154042,0
+TRX.US,D,20180629,000000,0.405,0.4499,0.3823,0.43,187544,0
+TRX.US,D,20180702,000000,0.4062,0.4599,0.39,0.45,234144,0
+TRX.US,D,20180703,000000,0.47,0.47,0.430594,0.444,106325,0
+TRX.US,D,20180705,000000,0.444,0.47,0.43,0.46,188898,0
+TRX.US,D,20180706,000000,0.458,0.4699,0.4501,0.465,91288,0
+TRX.US,D,20180709,000000,0.47,0.4978,0.4699,0.4977,155598,0
+TRX.US,D,20180710,000000,0.5,0.5,0.4701,0.4774,191267,0
+TRX.US,D,20180711,000000,0.4774,0.4974,0.44,0.45,276745,0
+TRX.US,D,20180712,000000,0.4488,0.485,0.440297,0.4466,134120,0
+TRX.US,D,20180713,000000,0.4577,0.4971,0.4427,0.479636,285010,0
+TRX.US,D,20180716,000000,0.49,0.49,0.46,0.47,151186,0
+TRX.US,D,20180717,000000,0.49,0.49,0.4533,0.47,107900,0
+TRX.US,D,20180718,000000,0.472,0.472,0.45,0.455,123940,0
+TRX.US,D,20180719,000000,0.4526,0.4526,0.39,0.4302,343984,0
+TRX.US,D,20180720,000000,0.4517,0.4517,0.4082,0.4366,75521,0
+TRX.US,D,20180723,000000,0.43,0.437,0.4099,0.4222,181997,0
+TRX.US,D,20180724,000000,0.42,0.44,0.42,0.429,130612,0
+TRX.US,D,20180725,000000,0.41,0.4408,0.4091,0.4222,140456,0
+TRX.US,D,20180726,000000,0.425,0.4399,0.4001,0.408137,174529,0
+TRX.US,D,20180727,000000,0.4059,0.434,0.4023,0.407002,118424,0
+TRX.US,D,20180730,000000,0.41,0.422,0.39,0.4219,133941,0
+TRX.US,D,20180731,000000,0.4141,0.447,0.4107,0.4249,77168,0
+TRX.US,D,20180801,000000,0.446,0.446,0.4122,0.4175,104728,0
+TRX.US,D,20180802,000000,0.4,0.4332,0.4,0.413,109336,0
+TRX.US,D,20180803,000000,0.4275,0.47,0.413,0.444,339376,0
+TRX.US,D,20180806,000000,0.439,0.444,0.419,0.43,65067,0
+TRX.US,D,20180807,000000,0.421,0.4349,0.419,0.4338,91967,0
+TRX.US,D,20180808,000000,0.433,0.4399,0.41,0.41001,68174,0
+TRX.US,D,20180809,000000,0.41,0.4249,0.41,0.4248,43340,0
+TRX.US,D,20180810,000000,0.4248,0.4353,0.41,0.41,27842,0
+TRX.US,D,20180813,000000,0.415,0.4199,0.4,0.407972,111088,0
+TRX.US,D,20180814,000000,0.4,0.412,0.4,0.4009,125031,0
+TRX.US,D,20180815,000000,0.4,0.4106,0.355,0.3573,233650,0
+TRX.US,D,20180816,000000,0.355,0.371,0.355,0.3679,153984,0
+TRX.US,D,20180817,000000,0.3862,0.3862,0.357,0.3675,156784,0
+TRX.US,D,20180820,000000,0.37,0.375,0.362,0.3671,90375,0
+TRX.US,D,20180821,000000,0.38,0.38,0.363,0.3775,55440,0
+TRX.US,D,20180822,000000,0.375,0.375,0.366,0.3724,66790,0
+TRX.US,D,20180823,000000,0.37,0.3993,0.362,0.38,137166,0
+TRX.US,D,20180824,000000,0.397,0.397,0.357,0.367,134321,0
+TRX.US,D,20180827,000000,0.3853,0.39,0.365,0.3707,103271,0
+TRX.US,D,20180828,000000,0.3705,0.3707,0.355,0.3554,121566,0
+TRX.US,D,20180829,000000,0.365,0.365,0.36,0.365,42742,0
+TRX.US,D,20180830,000000,0.37,0.37,0.35,0.35,88145,0
+TRX.US,D,20180831,000000,0.3525,0.3625,0.3525,0.3625,46022,0
+TRX.US,D,20180904,000000,0.37,0.3775,0.3241,0.3395,294604,0
+TRX.US,D,20180905,000000,0.3383,0.36,0.3383,0.3555,74681,0
+TRX.US,D,20180906,000000,0.3575,0.3799,0.3575,0.3798,155089,0
+TRX.US,D,20180907,000000,0.371,0.38,0.367,0.37,43225,0
+TRX.US,D,20180910,000000,0.37,0.39,0.3638,0.3788,102122,0
+TRX.US,D,20180911,000000,0.37,0.389,0.37,0.37,59836,0
+TRX.US,D,20180912,000000,0.4121,0.43,0.37,0.43,317272,0
+TRX.US,D,20180913,000000,0.46,0.46,0.39,0.4107,129790,0
+TRX.US,D,20180914,000000,0.401,0.42,0.39,0.415,112626,0
+TRX.US,D,20180917,000000,0.402,0.41,0.3801,0.3811,77621,0
+TRX.US,D,20180918,000000,0.385,0.4075,0.3754,0.3777,84803,0
+TRX.US,D,20180919,000000,0.38,0.394,0.3628,0.37,170250,0
+TRX.US,D,20180920,000000,0.37,0.3773,0.36,0.372893,102034,0
+TRX.US,D,20180921,000000,0.37,0.375,0.3572,0.363109,129354,0
+TRX.US,D,20180924,000000,0.3597,0.375,0.35,0.36,89312,0
+TRX.US,D,20180925,000000,0.36,0.37,0.34,0.36015,135835,0
+TRX.US,D,20180926,000000,0.37,0.371,0.344,0.3502,74239,0
+TRX.US,D,20180927,000000,0.354,0.37,0.344,0.344,130018,0
+TRX.US,D,20180928,000000,0.344,0.365,0.344,0.3603,132723,0
+TRX.US,D,20181001,000000,0.35,0.365,0.35,0.3619,82753,0
+TRX.US,D,20181002,000000,0.371,0.387,0.3632,0.383911,183438,0
+TRX.US,D,20181003,000000,0.4,0.4,0.364,0.37,102747,0
+TRX.US,D,20181004,000000,0.4,0.4,0.3701,0.3711,33233,0
+TRX.US,D,20181005,000000,0.38,0.3965,0.3712,0.377,134543,0
+TRX.US,D,20181008,000000,0.37,0.3769,0.355,0.3625,128568,0
+TRX.US,D,20181009,000000,0.355,0.387081,0.355,0.370544,59063,0
+TRX.US,D,20181010,000000,0.3646,0.3765,0.3575,0.3682,86238,0
+TRX.US,D,20181011,000000,0.38,0.41,0.36045,0.3999,382995,0
+TRX.US,D,20181012,000000,0.3999,0.41,0.3829,0.3933,217100,0
+TRX.US,D,20181015,000000,0.41,0.4246,0.40011,0.424,135410,0
+TRX.US,D,20181016,000000,0.4236,0.428,0.407,0.411,118720,0
+TRX.US,D,20181017,000000,0.41,0.45,0.41,0.4202,157877,0
+TRX.US,D,20181018,000000,0.44,0.46,0.4299,0.4351,173367,0
+TRX.US,D,20181019,000000,0.4568,0.4568,0.43261,0.4478,237055,0
+TRX.US,D,20181022,000000,0.44,0.4475,0.407,0.4265,161926,0
+TRX.US,D,20181023,000000,0.435,0.455,0.41,0.411652,159381,0
+TRX.US,D,20181024,000000,0.44,0.4475,0.4128,0.4237,98411,0
+TRX.US,D,20181025,000000,0.425,0.44,0.3802,0.3975,246120,0
+TRX.US,D,20181026,000000,0.3956,0.41,0.3802,0.385,193017,0
+TRX.US,D,20181029,000000,0.4,0.4,0.375,0.3865,161317,0
+TRX.US,D,20181030,000000,0.387,0.4,0.375,0.3913,111021,0
+TRX.US,D,20181031,000000,0.4025,0.4025,0.375,0.3789,74833,0
+TRX.US,D,20181101,000000,0.38,0.4157,0.38,0.4101,130937,0
+TRX.US,D,20181102,000000,0.43,0.43,0.383,0.414,79176,0
+TRX.US,D,20181105,000000,0.4129,0.423,0.3967,0.41,37701,0
+TRX.US,D,20181106,000000,0.41,0.418,0.3951,0.4,168726,0
+TRX.US,D,20181107,000000,0.3985,0.418,0.39,0.39,62106,0
+TRX.US,D,20181108,000000,0.41,0.422,0.39,0.3976,264187,0
+TRX.US,D,20181109,000000,0.3805,0.41,0.3805,0.39,47032,0
+TRX.US,D,20181112,000000,0.38,0.399,0.372,0.372,75276,0
+TRX.US,D,20181113,000000,0.38,0.388,0.367,0.37,144705,0
+TRX.US,D,20181114,000000,0.3643,0.3779,0.35,0.355,80155,0
+TRX.US,D,20181115,000000,0.375,0.375,0.3517,0.366,87641,0
+TRX.US,D,20181116,000000,0.3727,0.3727,0.3525,0.36,81930,0
+TRX.US,D,20181119,000000,0.37,0.3708,0.353,0.3575,67293,0
+TRX.US,D,20181120,000000,0.3725,0.3725,0.3525,0.361,84561,0
+TRX.US,D,20181121,000000,0.3727,0.3742,0.355,0.3593,139459,0
+TRX.US,D,20181123,000000,0.375,0.375,0.3521,0.3659,36757,0
+TRX.US,D,20181126,000000,0.37,0.37,0.3567,0.361,22369,0
+TRX.US,D,20181127,000000,0.361,0.361,0.3451,0.3451,81984,0
+TRX.US,D,20181128,000000,0.35,0.3645,0.33,0.3635,185966,0
+TRX.US,D,20181129,000000,0.36,0.3701,0.358,0.358,36586,0
+TRX.US,D,20181130,000000,0.358,0.3709,0.3516,0.3605,19176,0
+TRX.US,D,20181203,000000,0.37,0.372428,0.3575,0.3585,60505,0
+TRX.US,D,20181204,000000,0.3585,0.3585,0.3415,0.34174,183856,0
+TRX.US,D,20181206,000000,0.3585,0.3585,0.3415,0.3566,45227,0
+TRX.US,D,20181207,000000,0.356,0.356,0.3426,0.35,48552,0
+TRX.US,D,20181210,000000,0.35,0.3725,0.3499,0.3724,141513,0
+TRX.US,D,20181211,000000,0.3725,0.3725,0.3592,0.3645,60120,0
+TRX.US,D,20181212,000000,0.362106,0.3751,0.357,0.3727,80165,0
+TRX.US,D,20181213,000000,0.372,0.3725,0.3621,0.3725,29748,0
+TRX.US,D,20181214,000000,0.3681,0.3706,0.3582,0.3606,22717,0
+TRX.US,D,20181217,000000,0.36,0.3621,0.3451,0.3469,108972,0
+TRX.US,D,20181218,000000,0.3499,0.35,0.34,0.3473,104926,0
+TRX.US,D,20181219,000000,0.34,0.35,0.34,0.34,93037,0
+TRX.US,D,20181220,000000,0.35,0.3697,0.3453,0.3453,126207,0
+TRX.US,D,20181221,000000,0.3525,0.36,0.34,0.34,71978,0
+TRX.US,D,20181224,000000,0.336,0.35,0.336,0.35,35883,0
+TRX.US,D,20181226,000000,0.35,0.358098,0.345,0.3511,79920,0
+TRX.US,D,20181227,000000,0.351,0.3581,0.345,0.357,118811,0
+TRX.US,D,20181228,000000,0.35,0.361,0.34,0.34,69949,0
+TRX.US,D,20181231,000000,0.343,0.3581,0.34,0.35,73659,0
+TRX.US,D,20190102,000000,0.3581,0.3581,0.3511,0.3581,86592,0
+TRX.US,D,20190103,000000,0.36,0.36,0.342433,0.34418,188704,0
+TRX.US,D,20190104,000000,0.35,0.35,0.345,0.35,138447,0
+TRX.US,D,20190107,000000,0.3452,0.35,0.331,0.335,183531,0
+TRX.US,D,20190108,000000,0.3451,0.3525,0.3022,0.3147,421643,0
+TRX.US,D,20190109,000000,0.315,0.3249,0.2737,0.28969,1091841,0
+TRX.US,D,20190110,000000,0.29,0.32,0.25,0.30549,1459188,0
+TRX.US,D,20190111,000000,0.33,0.33,0.3,0.311,409354,0
+TRX.US,D,20190114,000000,0.34,0.35,0.3111,0.3478,489678,0
+TRX.US,D,20190115,000000,0.347,0.35,0.327,0.34,222260,0
+TRX.US,D,20190116,000000,0.337,0.3525,0.32,0.3353,171240,0
+TRX.US,D,20190117,000000,0.3499,0.3499,0.32,0.3374,180491,0
+TRX.US,D,20190118,000000,0.331,0.3449,0.32,0.33,211620,0
+TRX.US,D,20190122,000000,0.35,0.35,0.3,0.3095,405209,0
+TRX.US,D,20190123,000000,0.3095,0.36,0.3095,0.36,632776,0
+TRX.US,D,20190124,000000,0.38,0.41,0.3727,0.4001,791051,0
+TRX.US,D,20190125,000000,0.4327,0.5,0.41,0.48,1197339,0
+TRX.US,D,20190128,000000,0.5,0.57,0.4654,0.56853,1069479,0
+TRX.US,D,20190129,000000,0.6,0.6498,0.57,0.5725,989646,0
+TRX.US,D,20190130,000000,0.57,0.5769,0.54,0.54,659748,0
+TRX.US,D,20190131,000000,0.54,0.6,0.5201,0.5815,586487,0
+TRX.US,D,20190201,000000,0.59,0.6,0.571,0.59,248776,0
+TRX.US,D,20190204,000000,0.62,0.62,0.56,0.5872,244336,0
+TRX.US,D,20190205,000000,0.56,0.587,0.55,0.5671,281946,0
+TRX.US,D,20190206,000000,0.54,0.57,0.53,0.55956,267734,0
+TRX.US,D,20190207,000000,0.55,0.565,0.53,0.5341,125157,0
+TRX.US,D,20190208,000000,0.54,0.61,0.53599,0.61,262981,0
+TRX.US,D,20190211,000000,0.61,0.647,0.5604,0.64,513377,0
+TRX.US,D,20190212,000000,0.65,0.68,0.6111,0.62,492764,0
+TRX.US,D,20190213,000000,0.6495,0.6501,0.6203,0.6399,400585,0
+TRX.US,D,20190214,000000,0.65,0.67,0.6399,0.66,314242,0
+TRX.US,D,20190215,000000,0.6384,0.66,0.56,0.5775,764167,0
+TRX.US,D,20190219,000000,0.58,0.6255,0.58,0.59,386099,0
+TRX.US,D,20190220,000000,0.585,0.61,0.57,0.57,252726,0
+TRX.US,D,20190221,000000,0.5737,0.6079,0.57,0.575,289337,0
+TRX.US,D,20190222,000000,0.566,0.6459,0.56,0.613,736517,0
+TRX.US,D,20190225,000000,0.619,0.62,0.5884,0.6199,172362,0
+TRX.US,D,20190226,000000,0.61,0.64,0.6,0.6,146623,0
+TRX.US,D,20190227,000000,0.669,0.67,0.6,0.6575,184708,0
+TRX.US,D,20190228,000000,0.67,0.67,0.61,0.6396,261395,0
+TRX.US,D,20190301,000000,0.64,0.669,0.5931,0.617,304313,0
+TRX.US,D,20190304,000000,0.63,0.635,0.6007,0.61,207822,0
+TRX.US,D,20190305,000000,0.61,0.62,0.5911,0.5925,91415,0
+TRX.US,D,20190306,000000,0.595,0.6169,0.5911,0.5977,127170,0
+TRX.US,D,20190307,000000,0.6171,0.6171,0.55,0.5642,341931,0
+TRX.US,D,20190308,000000,0.58,0.6171,0.5683,0.5969,216363,0
+TRX.US,D,20190311,000000,0.6,0.6,0.5802,0.5899,81414,0
+TRX.US,D,20190312,000000,0.59,0.6,0.5813,0.5979,72555,0
+TRX.US,D,20190313,000000,0.585,0.61,0.585,0.596,95782,0
+TRX.US,D,20190314,000000,0.59,0.609,0.585,0.609,101669,0
+TRX.US,D,20190315,000000,0.6,0.6072,0.5911,0.6,86590,0
+TRX.US,D,20190318,000000,0.61,0.6298,0.61,0.613,248662,0
+TRX.US,D,20190319,000000,0.64,0.67,0.6201,0.65,420870,0
+TRX.US,D,20190320,000000,0.64,0.6679,0.63,0.6475,214529,0
+TRX.US,D,20190321,000000,0.667,0.667,0.645,0.6477,212433,0
+TRX.US,D,20190322,000000,0.65,0.788,0.645,0.7791,1349426,0
+TRX.US,D,20190325,000000,0.84,0.94,0.8213,0.9299,1153264,0
+TRX.US,D,20190326,000000,0.9285,0.9285,0.81,0.83,546001,0
+TRX.US,D,20190327,000000,0.8401,0.87,0.76,0.8303,511127,0
+TRX.US,D,20190328,000000,0.83,0.84,0.75,0.82,349548,0
+TRX.US,D,20190329,000000,0.85,0.85,0.7929,0.81,136183,0
+TRX.US,D,20190401,000000,0.88,0.88,0.8,0.8,191012,0
+TRX.US,D,20190402,000000,0.786,0.8072,0.76,0.7608,201039,0
+TRX.US,D,20190403,000000,0.76,0.7847,0.75,0.7598,145843,0
+TRX.US,D,20190404,000000,0.752,0.78,0.7236,0.73,282024,0
+TRX.US,D,20190405,000000,0.72,0.73,0.653,0.6756,653010,0
+TRX.US,D,20190408,000000,0.7093,0.7842,0.7,0.77683,384749,0
+TRX.US,D,20190409,000000,0.761,0.78851,0.74,0.766,194276,0
+TRX.US,D,20190410,000000,0.77,0.77,0.7401,0.7544,91061,0
+TRX.US,D,20190411,000000,0.704,0.772,0.7,0.75,323208,0
+TRX.US,D,20190412,000000,0.77,0.78,0.745,0.77,109788,0
+TRX.US,D,20190415,000000,0.7931,0.8163,0.755,0.79,251702,0
+TRX.US,D,20190416,000000,0.79,0.805,0.7689,0.79,134798,0
+TRX.US,D,20190417,000000,0.781,0.8173,0.781,0.815,227054,0
+TRX.US,D,20190418,000000,0.815,0.8891,0.8001,0.8584,528111,0
+TRX.US,D,20190422,000000,0.83,0.92,0.83,0.9029,209581,0
+TRX.US,D,20190423,000000,0.92,0.92,0.8707,0.8799,282299,0
+TRX.US,D,20190424,000000,0.89,0.9,0.84,0.9,384748,0
+TRX.US,D,20190425,000000,0.91,0.91,0.85,0.86,212359,0
+TRX.US,D,20190426,000000,0.8969,0.8969,0.834,0.852,236133,0
+TRX.US,D,20190429,000000,0.85,0.9,0.8225,0.9,66890,0
+TRX.US,D,20190430,000000,0.9,0.9,0.8482,0.8507,196573,0
+TRX.US,D,20190501,000000,0.84,0.8401,0.76,0.778,304452,0
+TRX.US,D,20190502,000000,0.81,0.81043,0.62,0.6873,475095,0
+TRX.US,D,20190503,000000,0.7,0.7,0.6502,0.6725,287532,0
+TRX.US,D,20190506,000000,0.67,0.7526,0.66,0.7502,167798,0
+TRX.US,D,20190507,000000,0.701,0.74865,0.701,0.742,95729,0
+TRX.US,D,20190508,000000,0.76,0.76,0.7109,0.748,61831,0
+TRX.US,D,20190509,000000,0.7383,0.75,0.705,0.7149,151920,0
+TRX.US,D,20190510,000000,0.72,0.76,0.72,0.76,131849,0
+TRX.US,D,20190513,000000,0.82,0.82,0.72,0.7445,165470,0
+TRX.US,D,20190514,000000,0.7473,0.7473,0.7014,0.7101,106740,0
+TRX.US,D,20190515,000000,0.72,0.76,0.715,0.7338,84162,0
+TRX.US,D,20190516,000000,0.74,0.7428,0.7,0.715,122173,0
+TRX.US,D,20190517,000000,0.745,0.745,0.6718,0.7021,204155,0
+TRX.US,D,20190520,000000,0.7083,0.7399,0.676,0.7025,244039,0
+TRX.US,D,20190521,000000,0.7,0.71,0.68,0.685,104573,0
+TRX.US,D,20190522,000000,0.69,0.70741,0.6708,0.685,119275,0
+TRX.US,D,20190523,000000,0.685,0.7199,0.68,0.68,153615,0
+TRX.US,D,20190524,000000,0.71,0.71,0.6606,0.6907,144566,0
+TRX.US,D,20190528,000000,0.71,0.71,0.65,0.6613,126308,0
+TRX.US,D,20190529,000000,0.651,0.6613,0.6,0.603,178845,0
+TRX.US,D,20190530,000000,0.64,0.6692,0.6249,0.655,199151,0
+TRX.US,D,20190531,000000,0.655,0.6799,0.6383,0.6575,193159,0
+TRX.US,D,20190603,000000,0.68,0.7086,0.6733,0.6915,262117,0
+TRX.US,D,20190604,000000,0.709,0.709,0.6701,0.6923,41725,0
+TRX.US,D,20190605,000000,0.709,0.709,0.6751,0.68,117583,0
+TRX.US,D,20190606,000000,0.709,0.709,0.656,0.674,77398,0
+TRX.US,D,20190607,000000,0.71,0.72,0.665,0.72,108940,0
+TRX.US,D,20190610,000000,0.723,0.723,0.665,0.7024,160958,0
+TRX.US,D,20190611,000000,0.682,0.702,0.68,0.702,129913,0
+TRX.US,D,20190612,000000,0.702,0.7124,0.702,0.7124,60074,0
+TRX.US,D,20190613,000000,0.718,0.718,0.6951,0.70741,137830,0
+TRX.US,D,20190614,000000,0.72,0.7201,0.6908,0.6968,101354,0
+TRX.US,D,20190617,000000,0.691,0.71,0.6908,0.6937,35309,0
+TRX.US,D,20190618,000000,0.69,0.7149,0.6752,0.681,80535,0
+TRX.US,D,20190619,000000,0.688,0.6917,0.68,0.6851,58270,0
+TRX.US,D,20190620,000000,0.74,0.7452,0.711,0.74096,264313,0
+TRX.US,D,20190621,000000,0.76,0.78,0.7201,0.7348,259720,0
+TRX.US,D,20190624,000000,0.83,0.83,0.78,0.8226,630724,0
+TRX.US,D,20190625,000000,0.85,0.8641,0.81,0.82,272619,0
+TRX.US,D,20190626,000000,0.818,0.8415,0.81,0.835,154903,0
+TRX.US,D,20190627,000000,0.83,0.83,0.81,0.83,78825,0
+TRX.US,D,20190628,000000,0.84,0.8586,0.818,0.8579,169835,0
+TRX.US,D,20190701,000000,0.9,0.93,0.8753,0.9,304301,0
+TRX.US,D,20190702,000000,0.92,1,0.89,0.99,804959,0
+TRX.US,D,20190703,000000,1.02,1.15,0.97,1.08,480975,0
+TRX.US,D,20190705,000000,1.1,1.18,1.08,1.12,702290,0
+TRX.US,D,20190708,000000,1.14,1.19,1.05,1.18,603520,0
+TRX.US,D,20190709,000000,1.17,1.19,1.1333,1.14,462238,0
+TRX.US,D,20190710,000000,1.2,1.2,0.955,1.02,757517,0
+TRX.US,D,20190711,000000,1.04,1.09,1.02,1.05,289765,0
+TRX.US,D,20190712,000000,1.06,1.07,1.02,1.06,226802,0
+TRX.US,D,20190715,000000,1.05,1.07,1.0161,1.04,164280,0
+TRX.US,D,20190716,000000,1.04,1.08,1.03,1.07,160638,0
+TRX.US,D,20190717,000000,1.08,1.0899,1.03,1.05,269219,0
+TRX.US,D,20190718,000000,1.04,1.059,0.9607,1.01,711746,0
+TRX.US,D,20190719,000000,1,1.03,0.925,0.99,348404,0
+TRX.US,D,20190722,000000,1.03,1.039,0.99012,1.01,219128,0
+TRX.US,D,20190723,000000,1.03,1.06,1,1,137676,0
+TRX.US,D,20190724,000000,1.01,1.01,0.98,0.9862,131587,0
+TRX.US,D,20190725,000000,0.9802,1.01,0.98,1.0043,77537,0
+TRX.US,D,20190726,000000,1,1.01,0.95,0.9564,145991,0
+TRX.US,D,20190729,000000,0.99,0.99,0.9386,0.96,210252,0
+TRX.US,D,20190730,000000,0.96,0.9751,0.915,0.9325,256146,0
+TRX.US,D,20190731,000000,0.93,0.9447,0.90711,0.917,268050,0
+TRX.US,D,20190801,000000,0.9001,0.9164,0.86,0.895,535344,0
+TRX.US,D,20190802,000000,0.91,0.9508,0.88,0.91,197267,0
+TRX.US,D,20190805,000000,0.91,1.09,0.90001,1.0249,516515,0
+TRX.US,D,20190806,000000,1.06,1.07,0.9901,1.03,163716,0
+TRX.US,D,20190807,000000,1.08,1.13,1.0606,1.11,565320,0
+TRX.US,D,20190808,000000,1.05,1.07,1,1.01,458481,0
+TRX.US,D,20190809,000000,1,1.03,0.9055,0.98,727597,0
+TRX.US,D,20190812,000000,1,1,0.9056,0.94,520574,0
+TRX.US,D,20190813,000000,0.91,0.945,0.82,0.8906,501926,0
+TRX.US,D,20190814,000000,0.95,0.95,0.8758,0.88,217923,0
+TRX.US,D,20190815,000000,0.88,0.894,0.8,0.8,498017,0
+TRX.US,D,20190816,000000,0.8,0.8399,0.76,0.834,422741,0
+TRX.US,D,20190819,000000,0.84,0.87,0.8213,0.8549,383241,0
+TRX.US,D,20190820,000000,0.87,0.87,0.8342,0.8575,157801,0
+TRX.US,D,20190821,000000,0.8509,0.8509,0.8232,0.8488,140598,0
+TRX.US,D,20190822,000000,0.85,0.8514,0.828,0.8401,150281,0
+TRX.US,D,20190823,000000,0.8657,0.8775,0.825,0.87,251941,0
+TRX.US,D,20190826,000000,0.88,0.88,0.842,0.8594,102036,0
+TRX.US,D,20190827,000000,0.8479,0.8598,0.8222,0.8401,207627,0
+TRX.US,D,20190828,000000,0.85,0.85,0.8,0.81,191325,0
+TRX.US,D,20190829,000000,0.8,0.85,0.761,0.8,270221,0
+TRX.US,D,20190830,000000,0.8,0.8114,0.7601,0.798,145640,0
+TRX.US,D,20190903,000000,0.79,0.87,0.79,0.8462,327751,0
+TRX.US,D,20190904,000000,0.87,0.8999,0.8,0.89,212188,0
+TRX.US,D,20190905,000000,0.875,0.875,0.8,0.8201,192860,0
+TRX.US,D,20190906,000000,0.8164,0.8477,0.8022,0.8175,103011,0
+TRX.US,D,20190909,000000,0.8298,0.8298,0.7651,0.79,275961,0
+TRX.US,D,20190910,000000,0.79,0.8049,0.7651,0.797,105271,0
+TRX.US,D,20190911,000000,0.8,0.8,0.78,0.787,98014,0
+TRX.US,D,20190912,000000,0.79,0.8111,0.78,0.7876,97471,0
+TRX.US,D,20190913,000000,0.8,0.8,0.756,0.7657,183979,0
+TRX.US,D,20190916,000000,0.77,0.8174,0.76623,0.811,82318,0
+TRX.US,D,20190917,000000,0.81,0.811,0.7928,0.8044,83639,0
+TRX.US,D,20190918,000000,0.8,0.8499,0.795,0.8022,105277,0
+TRX.US,D,20190919,000000,0.807,0.8094,0.78,0.786,52022,0
+TRX.US,D,20190920,000000,0.78,0.81,0.771,0.8025,139111,0
+TRX.US,D,20190923,000000,0.83,0.87,0.81,0.8551,433876,0
+TRX.US,D,20190924,000000,0.85,0.8525,0.8068,0.84,136775,0
+TRX.US,D,20190925,000000,0.83,0.8598,0.7927,0.8,203770,0
+TRX.US,D,20190926,000000,0.812,0.8661,0.79,0.86,448362,0
+TRX.US,D,20190927,000000,0.8688,0.88,0.83,0.8426,207750,0
+TRX.US,D,20190930,000000,0.8043,0.8069,0.7581,0.7908,259949,0
+TRX.US,D,20191001,000000,0.7904,0.8399,0.78,0.8149,74801,0
+TRX.US,D,20191002,000000,0.825,0.82538,0.7851,0.80496,67415,0
+TRX.US,D,20191003,000000,0.7946,0.8126,0.77,0.7781,136966,0
+TRX.US,D,20191004,000000,0.81,0.81,0.7741,0.7893,51758,0
+TRX.US,D,20191007,000000,0.77,0.8,0.77,0.7975,192256,0
+TRX.US,D,20191008,000000,0.8,0.8269,0.7926,0.8204,223643,0
+TRX.US,D,20191009,000000,0.8269,0.8282,0.8,0.8,86461,0
+TRX.US,D,20191010,000000,0.8,0.8281,0.79,0.8137,200397,0
+TRX.US,D,20191011,000000,0.8282,0.8282,0.795,0.7975,157265,0
+TRX.US,D,20191014,000000,0.8,0.8,0.79,0.7905,32308,0
+TRX.US,D,20191015,000000,0.7905,0.7905,0.7721,0.7801,170503,0
+TRX.US,D,20191016,000000,0.78,0.7999,0.7601,0.776,125461,0
+TRX.US,D,20191017,000000,0.7667,0.7931,0.76,0.7841,161435,0
+TRX.US,D,20191018,000000,0.785,0.7895,0.77,0.7747,100000,0
+TRX.US,D,20191021,000000,0.771,0.785,0.7242,0.75878,186470,0
+TRX.US,D,20191022,000000,0.75,0.758,0.741,0.7452,46710,0
+TRX.US,D,20191023,000000,0.74,0.765,0.733,0.7546,40518,0
+TRX.US,D,20191024,000000,0.75,0.75,0.735,0.7455,85757,0
+TRX.US,D,20191025,000000,0.7455,0.7799,0.74547,0.7616,97014,0
+TRX.US,D,20191028,000000,0.7474,0.7681,0.7403,0.7658,58223,0
+TRX.US,D,20191029,000000,0.751,0.7739,0.7491,0.7685,142662,0
+TRX.US,D,20191030,000000,0.78,0.7849,0.756,0.7625,58509,0
+TRX.US,D,20191031,000000,0.77,0.83,0.77,0.805,251306,0
+TRX.US,D,20191101,000000,0.7998,0.8299,0.775,0.8281,196968,0
+TRX.US,D,20191104,000000,0.8198,0.8198,0.7721,0.7827,106643,0
+TRX.US,D,20191105,000000,0.775,0.7811,0.76661,0.778,110099,0
+TRX.US,D,20191106,000000,0.776,0.8279,0.776,0.822,368811,0
+TRX.US,D,20191107,000000,0.8203,0.825,0.77,0.7701,160484,0
+TRX.US,D,20191108,000000,0.82,0.82,0.78,0.7969,184798,0
+TRX.US,D,20191111,000000,0.7877,0.792,0.78,0.792,63467,0
+TRX.US,D,20191112,000000,0.781,0.7904,0.7501,0.7758,130888,0
+TRX.US,D,20191113,000000,0.78,0.7809,0.7626,0.77,111036,0
+TRX.US,D,20191114,000000,0.7689,0.78,0.7651,0.77952,75677,0
+TRX.US,D,20191115,000000,0.76,0.79,0.76,0.7777,79735,0
+TRX.US,D,20191118,000000,0.78,0.7899,0.7501,0.7674,79011,0
+TRX.US,D,20191119,000000,0.761,0.7875,0.75,0.7695,219165,0
+TRX.US,D,20191120,000000,0.76,0.77,0.749,0.75099,73869,0
+TRX.US,D,20191121,000000,0.752,0.7699,0.75,0.75,67211,0
+TRX.US,D,20191122,000000,0.75,0.76,0.74,0.7456,99888,0
+TRX.US,D,20191125,000000,0.74,0.7721,0.74,0.7662,76409,0
+TRX.US,D,20191126,000000,0.8,0.809,0.76,0.8005,253096,0
+TRX.US,D,20191127,000000,0.7925,0.8,0.7725,0.7949,51489,0
+TRX.US,D,20191129,000000,0.79,0.825,0.79,0.81856,90953,0
+TRX.US,D,20191202,000000,0.83,0.83,0.8159,0.8291,153637,0
+TRX.US,D,20191203,000000,0.83,0.85,0.8242,0.8401,271222,0
+TRX.US,D,20191204,000000,0.8489,0.85,0.8251,0.848,78822,0
+TRX.US,D,20191205,000000,0.85,0.85,0.835,0.8499,83864,0
+TRX.US,D,20191206,000000,0.85,0.8502,0.81,0.8347,172974,0
+TRX.US,D,20191209,000000,0.835,0.8407,0.81,0.8282,97774,0
+TRX.US,D,20191210,000000,0.822,0.8397,0.7936,0.7937,24302,0
+TRX.US,D,20191211,000000,0.75,0.803,0.75,0.803,150396,0
+TRX.US,D,20191212,000000,0.83,0.8396,0.765,0.7712,120153,0
+TRX.US,D,20191213,000000,0.77,0.7988,0.76,0.775,158150,0
+TRX.US,D,20191216,000000,0.76,0.76,0.58,0.6298,1490120,0
+TRX.US,D,20191217,000000,0.64,0.64,0.59,0.6075,459770,0
+TRX.US,D,20191218,000000,0.59,0.62,0.589,0.60025,788714,0
+TRX.US,D,20191219,000000,0.64,0.64,0.6,0.6001,206550,0
+TRX.US,D,20191220,000000,0.6,0.615,0.5909,0.6,193809,0
+TRX.US,D,20191223,000000,0.6,0.61,0.5901,0.5975,573440,0
+TRX.US,D,20191224,000000,0.6,0.63,0.5975,0.63,388986,0
+TRX.US,D,20191226,000000,0.61,0.635,0.61,0.62,257813,0
+TRX.US,D,20191227,000000,0.63,0.632,0.608,0.62,154340,0
+TRX.US,D,20191230,000000,0.64,0.65,0.615,0.6208,574954,0
+TRX.US,D,20191231,000000,0.64,0.64,0.61,0.6153,259995,0
+TRX.US,D,20200102,000000,0.61,0.62,0.5999,0.6157,306907,0
+TRX.US,D,20200103,000000,0.61,0.65,0.61,0.6429,413974,0
+TRX.US,D,20200106,000000,0.66,0.66,0.62,0.62,506239,0
+TRX.US,D,20200107,000000,0.62,0.63,0.6164,0.6205,263875,0
+TRX.US,D,20200108,000000,0.6165,0.63,0.605,0.6071,328392,0
+TRX.US,D,20200109,000000,0.608,0.6134,0.595,0.59721,226878,0
+TRX.US,D,20200110,000000,0.5963,0.6132,0.5963,0.6049,237099,0
+TRX.US,D,20200113,000000,0.6082,0.61,0.585,0.5987,182815,0
+TRX.US,D,20200114,000000,0.6,0.6,0.58,0.5984,169425,0
+TRX.US,D,20200115,000000,0.605,0.605,0.55,0.58,315161,0
+TRX.US,D,20200116,000000,0.56,0.5824,0.551,0.56,253394,0
+TRX.US,D,20200117,000000,0.5584,0.58,0.5424,0.5431,279137,0
+TRX.US,D,20200121,000000,0.55,0.58,0.5178,0.5442,432382,0
+TRX.US,D,20200122,000000,0.52,0.5399,0.52,0.5266,233649,0
+TRX.US,D,20200123,000000,0.5266,0.55,0.52,0.5397,234376,0
+TRX.US,D,20200124,000000,0.55,0.5697,0.5391,0.56,230301,0
+TRX.US,D,20200127,000000,0.575,0.575,0.52,0.5465,175098,0
+TRX.US,D,20200128,000000,0.5339,0.5539,0.53,0.5342,143605,0
+TRX.US,D,20200129,000000,0.53,0.5474,0.52,0.54,103323,0
+TRX.US,D,20200130,000000,0.54,0.5699,0.54,0.5588,156188,0
+TRX.US,D,20200131,000000,0.56,0.565,0.55,0.5558,83688,0
+TRX.US,D,20200203,000000,0.5558,0.57,0.53111,0.5449,138903,0
+TRX.US,D,20200204,000000,0.547,0.547,0.5101,0.5279,213925,0
+TRX.US,D,20200205,000000,0.5084,0.545,0.5,0.5383,178734,0
+TRX.US,D,20200206,000000,0.5375,0.568,0.5375,0.5452,87062,0
+TRX.US,D,20200207,000000,0.5452,0.5538,0.54,0.5409,86972,0
+TRX.US,D,20200210,000000,0.5409,0.5465,0.53,0.5465,202128,0
+TRX.US,D,20200211,000000,0.5465,0.5499,0.52,0.52,139972,0
+TRX.US,D,20200212,000000,0.5385,0.5385,0.5013,0.5135,91424,0
+TRX.US,D,20200213,000000,0.51,0.5198,0.5,0.5079,221150,0
+TRX.US,D,20200214,000000,0.51,0.5189,0.5,0.5051,99932,0
+TRX.US,D,20200218,000000,0.52,0.5905,0.52,0.5897,735937,0
+TRX.US,D,20200219,000000,0.5986,0.6,0.572,0.5906,384546,0
+TRX.US,D,20200220,000000,0.6,0.6046,0.58,0.6046,178430,0
+TRX.US,D,20200221,000000,0.61,0.65,0.61,0.63,522458,0
+TRX.US,D,20200224,000000,0.63,0.64,0.6053,0.6287,403887,0
+TRX.US,D,20200225,000000,0.64,0.64,0.6032,0.61,134229,0
+TRX.US,D,20200226,000000,0.615,0.615,0.595,0.6037,220084,0
+TRX.US,D,20200227,000000,0.615,0.615,0.59,0.5969,262161,0
+TRX.US,D,20200228,000000,0.587,0.5968,0.46,0.5,837917,0
+TRX.US,D,20200302,000000,0.5,0.54,0.5,0.5281,314026,0
+TRX.US,D,20200303,000000,0.515,0.5652,0.5101,0.5326,224643,0
+TRX.US,D,20200304,000000,0.54,0.555,0.5101,0.5169,90796,0
+TRX.US,D,20200305,000000,0.52,0.538,0.501,0.5374,186935,0
+TRX.US,D,20200306,000000,0.5385,0.5598,0.5,0.52,144386,0
+TRX.US,D,20200309,000000,0.5121,0.5121,0.48,0.4832,196305,0
+TRX.US,D,20200310,000000,0.48,0.5,0.47665,0.489,194332,0
+TRX.US,D,20200311,000000,0.5,0.512,0.472,0.4731,337220,0
+TRX.US,D,20200312,000000,0.46,0.5,0.43,0.4343,250668,0
+TRX.US,D,20200313,000000,0.46,0.4695,0.4,0.41,273267,0
+TRX.US,D,20200316,000000,0.37,0.489,0.36,0.448315,368682,0
+TRX.US,D,20200317,000000,0.4599,0.5865,0.428525,0.5854,471126,0
+TRX.US,D,20200318,000000,0.6038,0.6038,0.5,0.5,291205,0
+TRX.US,D,20200319,000000,0.5,0.57,0.5,0.545,201018,0
+TRX.US,D,20200320,000000,0.555,0.57,0.5452,0.555,258272,0
+TRX.US,D,20200323,000000,0.55,0.6138,0.55,0.6,463745,0
+TRX.US,D,20200324,000000,0.6138,0.64,0.6,0.6068,642245,0
+TRX.US,D,20200325,000000,0.62,0.636,0.59,0.6146,226569,0
+TRX.US,D,20200326,000000,0.6,0.6179,0.5406,0.5435,361524,0
+TRX.US,D,20200327,000000,0.55,0.55,0.48,0.5122,536191,0
+TRX.US,D,20200330,000000,0.528,0.528,0.45,0.45,666321,0
+TRX.US,D,20200331,000000,0.4894,0.56,0.45,0.5128,191329,0
+TRX.US,D,20200401,000000,0.55,0.55,0.4519,0.5249,286309,0
+TRX.US,D,20200402,000000,0.5251,0.5479,0.5,0.5,141166,0
+TRX.US,D,20200403,000000,0.5,0.5299,0.4715,0.5051,165264,0
+TRX.US,D,20200406,000000,0.5303,0.5773,0.52,0.55,269190,0
+TRX.US,D,20200407,000000,0.5665,0.5722,0.51,0.5155,169166,0
+TRX.US,D,20200408,000000,0.52,0.55,0.45,0.5176,772918,0
+TRX.US,D,20200409,000000,0.52,0.56,0.4901,0.5426,452981,0
+TRX.US,D,20200413,000000,0.5582,0.5788,0.5414,0.569,576297,0
+TRX.US,D,20200414,000000,0.58,0.61,0.5035,0.565,944004,0
+TRX.US,D,20200415,000000,0.5551,0.5699,0.52,0.5585,275799,0
+TRX.US,D,20200416,000000,0.57,0.5798,0.533,0.5455,204971,0
+TRX.US,D,20200417,000000,0.53,0.55,0.5299,0.536,140821,0
+TRX.US,D,20200420,000000,0.5201,0.5499,0.5201,0.5315,243170,0
+TRX.US,D,20200421,000000,0.5,0.5298,0.5,0.5208,235021,0
+TRX.US,D,20200422,000000,0.541,0.55,0.5201,0.545,235274,0
+TRX.US,D,20200423,000000,0.543,0.5549,0.5,0.53,403956,0
+TRX.US,D,20200424,000000,0.543,0.543,0.507,0.5275,280884,0
+TRX.US,D,20200427,000000,0.5204,0.53,0.4901,0.5122,353050,0
+TRX.US,D,20200428,000000,0.51,0.5375,0.4851,0.5183,523394,0
+TRX.US,D,20200429,000000,0.52,0.53,0.5,0.5152,240442,0
+TRX.US,D,20200430,000000,0.53,0.54,0.5,0.5153,162033,0
+TRX.US,D,20200501,000000,0.5158,0.537,0.5001,0.5216,158224,0
+TRX.US,D,20200504,000000,0.535,0.543,0.502,0.543,348192,0
+TRX.US,D,20200505,000000,0.543,0.5625,0.5328,0.5618,417579,0
+TRX.US,D,20200506,000000,0.5717,0.582,0.5391,0.5797,361535,0
+TRX.US,D,20200507,000000,0.582,0.6244,0.55,0.6199,669303,0
+TRX.US,D,20200508,000000,0.62,0.6449,0.6083,0.6432,790387,0
+TRX.US,D,20200511,000000,0.65,0.7304,0.65,0.7304,2651612,0
+TRX.US,D,20200512,000000,0.7424,0.8455,0.74,0.84,2414015,0
+TRX.US,D,20200513,000000,0.88,0.9,0.72,0.766,2132396,0
+TRX.US,D,20200514,000000,0.77,0.7799,0.74,0.7685,515216,0
+TRX.US,D,20200515,000000,0.78,0.84,0.76,0.8371,854258,0
+TRX.US,D,20200518,000000,0.9,0.9,0.86,0.883,1088149,0
+TRX.US,D,20200519,000000,0.88,0.8975,0.8351,0.866,811588,0
+TRX.US,D,20200520,000000,0.866,0.87,0.8001,0.8108,645806,0
+TRX.US,D,20200521,000000,0.82,0.82,0.74,0.795,559664,0
+TRX.US,D,20200522,000000,0.82,0.82,0.78,0.7851,231982,0
+TRX.US,D,20200526,000000,0.79,0.806,0.76,0.8,462096,0
+TRX.US,D,20200527,000000,0.76,0.82,0.7599,0.8111,303079,0
+TRX.US,D,20200528,000000,0.7788,0.85,0.7788,0.8357,410554,0
+TRX.US,D,20200529,000000,0.85,0.87,0.84,0.8498,518112,0
+TRX.US,D,20200601,000000,0.85,0.8753,0.83,0.8522,470052,0
+TRX.US,D,20200602,000000,0.85,0.87,0.8,0.8557,416768,0
+TRX.US,D,20200603,000000,0.86,0.86,0.7743,0.795,782193,0
+TRX.US,D,20200604,000000,0.8,0.8344,0.8,0.8195,299864,0
+TRX.US,D,20200605,000000,0.8,0.8195,0.7556,0.7723,621387,0
+TRX.US,D,20200608,000000,0.78,0.795,0.774,0.78,331126,0
+TRX.US,D,20200609,000000,0.8103,0.8224,0.77,0.7872,327467,0
+TRX.US,D,20200610,000000,0.8,0.8,0.7672,0.7875,300104,0
+TRX.US,D,20200611,000000,0.79,0.7949,0.7,0.7295,848766,0
+TRX.US,D,20200612,000000,0.73,0.7788,0.73,0.74,311770,0
+TRX.US,D,20200615,000000,0.75,0.7921,0.695,0.786,723268,0
+TRX.US,D,20200616,000000,0.794,0.8049,0.78,0.8027,737130,0
+TRX.US,D,20200617,000000,0.8,0.875,0.78,0.8178,826827,0
+TRX.US,D,20200618,000000,0.85,0.85,0.79,0.8092,359907,0
+TRX.US,D,20200619,000000,0.835,0.8449,0.79,0.805,538993,0
+TRX.US,D,20200622,000000,0.8232,0.86,0.805,0.81,786665,0
+TRX.US,D,20200623,000000,0.82,0.865,0.82,0.8375,494525,0
+TRX.US,D,20200624,000000,0.88,0.88,0.815,0.8438,433428,0
+TRX.US,D,20200625,000000,0.83,0.84,0.795,0.81,428255,0
+TRX.US,D,20200626,000000,0.8113,0.825,0.7718,0.795,541164,0
+TRX.US,D,20200629,000000,0.82,0.85,0.7601,0.82,1083438,0
+TRX.US,D,20200630,000000,0.83,0.885,0.8101,0.885,773297,0
+TRX.US,D,20200701,000000,0.9,0.9,0.87401,0.8984,732068,0
+TRX.US,D,20200702,000000,0.9,0.9699,0.85,0.9508,1201747,0
+TRX.US,D,20200706,000000,0.95,0.9899,0.9205,0.9793,559687,0
+TRX.US,D,20200707,000000,0.98,1.06,0.94,1.06,1047231,0
+TRX.US,D,20200708,000000,1.09,1.09,1.02,1.05,1134710,0
+TRX.US,D,20200709,000000,1.08,1.09,0.9575,1.01,893900,0
+TRX.US,D,20200710,000000,1.03,1.03,0.937,0.9784,619667,0
+TRX.US,D,20200713,000000,1,1.03,0.9505,0.985,818450,0
+TRX.US,D,20200714,000000,0.985,0.99,0.9505,0.9639,268906,0
+TRX.US,D,20200715,000000,0.9737,0.99,0.92,0.95,507088,0
+TRX.US,D,20200716,000000,0.9525,0.9625,0.88,0.9287,520485,0
+TRX.US,D,20200717,000000,0.94,0.96,0.911,0.95,435154,0
+TRX.US,D,20200720,000000,0.97,0.99,0.8501,0.9,1527221,0
+TRX.US,D,20200721,000000,0.91,0.9499,0.86,0.9053,1279908,0
+TRX.US,D,20200722,000000,0.93,0.98,0.9001,0.935,855834,0
+TRX.US,D,20200723,000000,0.9671,0.9771,0.9,0.9302,916009,0
+TRX.US,D,20200724,000000,0.9401,0.9411,0.8988,0.925,563954,0
+TRX.US,D,20200727,000000,0.97,1.07,0.95,1.05,2373255,0
+TRX.US,D,20200728,000000,1.06,1.07,0.97,1.02,938895,0
+TRX.US,D,20200729,000000,1.02,1.0299,0.97,1,592261,0
+TRX.US,D,20200730,000000,0.99,0.99,0.8752,0.9565,1377562,0
+TRX.US,D,20200731,000000,1,1,0.84,0.927,1227484,0
+TRX.US,D,20200803,000000,0.89,0.93,0.86,0.9279,1019817,0
+TRX.US,D,20200804,000000,0.93,0.9573,0.9,0.925,1159865,0
+TRX.US,D,20200805,000000,0.9425,0.96,0.9,0.9294,1217643,0
+TRX.US,D,20200806,000000,0.935,0.9374,0.86,0.9063,737321,0
+TRX.US,D,20200807,000000,0.891,0.9175,0.865,0.9,455121,0
+TRX.US,D,20200810,000000,0.9,0.91,0.864,0.8928,649301,0
+TRX.US,D,20200811,000000,0.86,0.86,0.83,0.84,619256,0
+TRX.US,D,20200812,000000,0.86,0.87,0.8,0.837,439057,0
+TRX.US,D,20200813,000000,0.839,0.8875,0.83081,0.86,456139,0
+TRX.US,D,20200814,000000,0.8699,0.8794,0.84,0.8607,193333,0
+TRX.US,D,20200817,000000,0.8795,0.9234,0.8795,0.8947,993105,0
+TRX.US,D,20200818,000000,0.94,0.95,0.9101,0.9298,797477,0
+TRX.US,D,20200819,000000,0.94,0.94,0.87,0.883,393649,0
+TRX.US,D,20200820,000000,0.8618,0.91,0.86,0.8995,285162,0
+TRX.US,D,20200821,000000,0.87,0.89,0.85,0.87,463514,0
+TRX.US,D,20200824,000000,0.88,0.880106,0.84,0.8644,313329,0
+TRX.US,D,20200825,000000,0.83,0.86,0.83,0.85,211987,0
+TRX.US,D,20200826,000000,0.84,0.88,0.84,0.8769,243050,0
+TRX.US,D,20200827,000000,0.9,0.9,0.8462,0.87,291864,0
+TRX.US,D,20200828,000000,0.88,0.89,0.8589,0.8685,227696,0
+TRX.US,D,20200831,000000,0.905,0.905,0.84,0.8538,486096,0
+TRX.US,D,20200901,000000,0.89,0.89,0.814,0.84,399314,0
+TRX.US,D,20200902,000000,0.8323,0.84,0.7698,0.7997,681017,0
+TRX.US,D,20200903,000000,0.7859,0.7999,0.75,0.783,386823,0
+TRX.US,D,20200904,000000,0.78,0.79,0.72,0.7826,453750,0
+TRX.US,D,20200908,000000,0.78,0.8,0.7502,0.79,184298,0
+TRX.US,D,20200909,000000,0.81,0.82,0.7708,0.7922,239478,0
+TRX.US,D,20200910,000000,0.79,0.8,0.7651,0.7844,327492,0
+TRX.US,D,20200911,000000,0.76,0.7799,0.7494,0.76,263945,0
+TRX.US,D,20200914,000000,0.74,0.78,0.73,0.7561,503772,0
+TRX.US,D,20200915,000000,0.753,0.757,0.7221,0.7413,304569,0
+TRX.US,D,20200916,000000,0.7381,0.766,0.7366,0.7623,247709,0
+TRX.US,D,20200917,000000,0.755,0.76,0.726,0.7453,157273,0
+TRX.US,D,20200918,000000,0.733,0.745049,0.72,0.722,179322,0
+TRX.US,D,20200921,000000,0.72,0.74,0.6651,0.7189,728200,0
+TRX.US,D,20200922,000000,0.72,0.73,0.6997,0.7175,188125,0
+TRX.US,D,20200923,000000,0.7217,0.7217,0.6422,0.6482,636877,0
+TRX.US,D,20200924,000000,0.69,0.7179,0.6501,0.697,346301,0
+TRX.US,D,20200925,000000,0.72,0.72,0.6725,0.6852,102024,0
+TRX.US,D,20200928,000000,0.69,0.7,0.6792,0.689,93868,0
+TRX.US,D,20200929,000000,0.7,0.7146,0.689,0.7146,112139,0
+TRX.US,D,20200930,000000,0.74,0.74,0.6922,0.696,112975,0
+TRX.US,D,20201001,000000,0.695,0.72,0.695,0.71,196571,0
+TRX.US,D,20201002,000000,0.69,0.714,0.6741,0.6741,173135,0
+TRX.US,D,20201005,000000,0.69,0.7097,0.6775,0.7,302675,0
+TRX.US,D,20201006,000000,0.705,0.705,0.68,0.689,244770,0
+TRX.US,D,20201007,000000,0.696,0.7,0.6751,0.7,143029,0
+TRX.US,D,20201008,000000,0.71,0.71,0.68,0.69,216728,0
+TRX.US,D,20201009,000000,0.7,0.774,0.68,0.7475,547490,0
+TRX.US,D,20201012,000000,0.76,0.775,0.7437,0.7658,331117,0
+TRX.US,D,20201013,000000,0.7428,0.76,0.7215,0.76,244074,0
+TRX.US,D,20201014,000000,0.77,0.77,0.7419,0.7557,96914,0
+TRX.US,D,20201015,000000,0.7101,0.775,0.695,0.7639,328775,0
+TRX.US,D,20201016,000000,0.76,0.76,0.722,0.7345,185982,0
+TRX.US,D,20201019,000000,0.759,0.759,0.6586,0.6731,553656,0
+TRX.US,D,20201020,000000,0.68,0.6943,0.6681,0.6899,295681,0
+TRX.US,D,20201021,000000,0.72,0.72,0.6739,0.7,365695,0
+TRX.US,D,20201022,000000,0.6941,0.695,0.68,0.6931,148618,0
+TRX.US,D,20201023,000000,0.69,0.692501,0.651,0.6688,296092,0
+TRX.US,D,20201026,000000,0.68,0.68,0.595,0.645,336920,0
+TRX.US,D,20201027,000000,0.644,0.672,0.6327,0.65,296336,0
+TRX.US,D,20201028,000000,0.64,0.65,0.6,0.6483,176789,0
+TRX.US,D,20201029,000000,0.6053,0.6561,0.6053,0.63,215671,0
+TRX.US,D,20201030,000000,0.65,0.65,0.6113,0.63,170996,0
+TRX.US,D,20201102,000000,0.63,0.65,0.617,0.635,212906,0
+TRX.US,D,20201103,000000,0.64,0.6497,0.628,0.6425,210860,0
+TRX.US,D,20201104,000000,0.62,0.6389,0.6052,0.6278,233602,0
+TRX.US,D,20201105,000000,0.65,0.6789,0.6349,0.6755,406279,0
+TRX.US,D,20201106,000000,0.68,0.6849,0.66,0.6849,205332,0
+TRX.US,D,20201109,000000,0.6871,0.6871,0.6401,0.6571,214864,0
+TRX.US,D,20201110,000000,0.66,0.6601,0.61,0.6399,258183,0
+TRX.US,D,20201111,000000,0.6122,0.63095,0.6122,0.6211,183206,0
+TRX.US,D,20201112,000000,0.6222,0.6613,0.6101,0.626399,251553,0
+TRX.US,D,20201113,000000,0.6452,0.6452,0.6204,0.6297,127545,0
+TRX.US,D,20201116,000000,0.6338,0.65,0.6206,0.6375,212504,0
+TRX.US,D,20201117,000000,0.659,0.66,0.6399,0.6466,207282,0
+TRX.US,D,20201118,000000,0.71,0.71,0.64,0.6498,374291,0
+TRX.US,D,20201119,000000,0.65,0.65,0.619,0.64,352210,0
+TRX.US,D,20201120,000000,0.64,0.6536,0.6254,0.639,229850,0
+TRX.US,D,20201123,000000,0.64,0.64,0.6,0.6242,407150,0
+TRX.US,D,20201124,000000,0.6271,0.6271,0.568,0.578,683712,0
+TRX.US,D,20201125,000000,0.605,0.605,0.5793,0.5988,221555,0
+TRX.US,D,20201127,000000,0.61,0.6198,0.596,0.6153,88877,0
+TRX.US,D,20201130,000000,0.62,0.6271,0.5931,0.6244,246620,0
+TRX.US,D,20201201,000000,0.6268,0.659,0.62,0.659,388083,0
+TRX.US,D,20201202,000000,0.67,0.67,0.6317,0.634,267192,0
+TRX.US,D,20201203,000000,0.6272,0.64,0.6199,0.6275,211395,0
+TRX.US,D,20201204,000000,0.6275,0.63,0.6025,0.6249,230110,0
+TRX.US,D,20201207,000000,0.6491,0.6491,0.605,0.6332,167657,0
+TRX.US,D,20201208,000000,0.649,0.649,0.611601,0.6188,199850,0
+TRX.US,D,20201209,000000,0.625,0.625,0.59,0.5903,323856,0
+TRX.US,D,20201210,000000,0.6025,0.6025,0.5651,0.5728,375668,0
+TRX.US,D,20201211,000000,0.571,0.659,0.571,0.6438,1044488,0
+TRX.US,D,20201214,000000,0.6618,0.6798,0.6312,0.6575,605460,0
+TRX.US,D,20201215,000000,0.66,0.6675,0.6415,0.6529,304850,0
+TRX.US,D,20201216,000000,0.65,0.65,0.63,0.635,280581,0
+TRX.US,D,20201217,000000,0.64,0.6702,0.63,0.6461,429381,0
+TRX.US,D,20201218,000000,0.6461,0.6519,0.62,0.6351,330529,0
+TRX.US,D,20201221,000000,0.6112,0.6299,0.6,0.6026,460277,0
+TRX.US,D,20201222,000000,0.6,0.609899,0.58,0.583,479317,0
+TRX.US,D,20201223,000000,0.595,0.6099,0.5831,0.6,283440,0
+TRX.US,D,20201224,000000,0.59,0.6001,0.58,0.6,286960,0
+TRX.US,D,20201228,000000,0.61,0.61,0.57,0.589,487796,0
+TRX.US,D,20201229,000000,0.575,0.59,0.565,0.5848,479146,0
+TRX.US,D,20201230,000000,0.58,0.6473,0.57,0.6473,918784,0
+TRX.US,D,20201231,000000,0.6416,0.6597,0.6281,0.6597,668408,0
+TRX.US,D,20210104,000000,0.6669,0.73,0.6612,0.6823,903505,0
+TRX.US,D,20210105,000000,0.6995,0.7,0.6401,0.6693,645570,0
+TRX.US,D,20210106,000000,0.65,0.66,0.64,0.6498,436400,0
+TRX.US,D,20210107,000000,0.665,0.665,0.64,0.6499,341729,0
+TRX.US,D,20210108,000000,0.65,0.65,0.595149,0.61,777114,0
+TRX.US,D,20210111,000000,0.63,0.6453,0.61,0.6333,575047,0
+TRX.US,D,20210112,000000,0.615,0.634899,0.6115,0.6202,743767,0
+TRX.US,D,20210113,000000,0.6495,0.6495,0.62,0.646,1328533,0
+TRX.US,D,20210114,000000,0.635,0.7099,0.6182,0.6417,3350751,0
+TRX.US,D,20210115,000000,0.63,0.6468,0.6,0.625,1033486,0
+TRX.US,D,20210119,000000,0.6343,0.6399,0.6113,0.6197,974235,0
+TRX.US,D,20210120,000000,0.627,0.63,0.61,0.618,682459,0
+TRX.US,D,20210121,000000,0.629,0.6595,0.61,0.6334,1397985,0
+TRX.US,D,20210122,000000,0.63,0.6771,0.6214,0.671,1577106,0
+TRX.US,D,20210125,000000,0.6902,0.7409,0.68,0.7293,2258663,0
+TRX.US,D,20210126,000000,0.73,0.7412,0.6851,0.705,1037557,0
+TRX.US,D,20210127,000000,0.66,0.7,0.640201,0.67,1784182,0
+TRX.US,D,20210128,000000,0.7,0.7059,0.6452,0.7025,1509193,0
+TRX.US,D,20210129,000000,0.85,1.91,0.7451,0.7451,80028708,0
+TRX.US,D,20210201,000000,0.8028,0.97,0.75,0.8895,30054884,0
+TRX.US,D,20210202,000000,0.8198,0.891,0.746,0.76,6777826,0
+TRX.US,D,20210203,000000,0.77,0.777,0.7233,0.7633,4556724,0
+TRX.US,D,20210204,000000,0.7633,0.7633,0.724501,0.73785,2862372,0
+TRX.US,D,20210205,000000,0.7302,0.756,0.7201,0.736001,2613917,0
+TRX.US,D,20210208,000000,0.7624,0.7928,0.7411,0.775,3679487,0
+TRX.US,D,20210209,000000,0.6493,0.7188,0.6413,0.699,60921791,0
+TRX.US,D,20210210,000000,0.7899,0.9662,0.7,0.8844,70932822,0
+TRX.US,D,20210211,000000,0.996,1.08,0.9,0.9612,43086953,0
+TRX.US,D,20210212,000000,0.8747,0.949899,0.8102,0.8934,18852341,0
+TRX.US,D,20210216,000000,0.9155,0.9397,0.841,0.8801,18710264,0
+TRX.US,D,20210217,000000,0.8995,0.905,0.8151,0.84,12431993,0
+TRX.US,D,20210218,000000,0.8191,0.83,0.77,0.785,9304515,0
+TRX.US,D,20210219,000000,0.7911,0.8232,0.7798,0.802,6821539,0
+TRX.US,D,20210222,000000,0.8,0.839,0.795,0.7955,7586682,0
+TRX.US,D,20210223,000000,0.7192,0.76,0.63,0.7114,10342152,0
+TRX.US,D,20210224,000000,0.7306,0.7615,0.725,0.7499,4301744,0
+TRX.US,D,20210225,000000,0.7789,0.7789,0.69,0.7049,6456590,0
+TRX.US,D,20210226,000000,0.6955,0.7171,0.655,0.7005,3941412,0
+TRX.US,D,20210301,000000,0.72,0.7218,0.69,0.7036,3328198,0
+TRX.US,D,20210302,000000,0.7039,0.712451,0.6867,0.6956,4077448,0
+TRX.US,D,20210303,000000,0.6901,0.700042,0.6675,0.6733,2431581,0
+TRX.US,D,20210304,000000,0.6622,0.669,0.58,0.6003,6416844,0
+TRX.US,D,20210305,000000,0.6001,0.6345,0.553,0.63,3392775,0
+TRX.US,D,20210308,000000,0.65,0.658,0.6156,0.63,2040554,0
+TRX.US,D,20210309,000000,0.645,0.667,0.63,0.6615,2402158,0
+TRX.US,D,20210310,000000,0.67,0.68,0.6471,0.67,1991678,0
+TRX.US,D,20210311,000000,0.6595,0.668,0.651,0.6626,2285107,0
+TRX.US,D,20210312,000000,0.6406,0.69,0.6388,0.6813,3371510,0
+TRX.US,D,20210315,000000,0.708,0.708,0.6813,0.688,2484933,0
+TRX.US,D,20210316,000000,0.69,0.69,0.6505,0.6677,1934853,0
+TRX.US,D,20210317,000000,0.661,0.707999,0.656,0.6936,2440466,0
+TRX.US,D,20210318,000000,0.6887,0.69,0.668001,0.675999,1627594,0
+TRX.US,D,20210319,000000,0.67,0.687,0.6601,0.6738,2044297,0
+TRX.US,D,20210322,000000,0.665,0.67,0.655,0.663,1628729,0
+TRX.US,D,20210323,000000,0.67,0.67,0.6332,0.64,1408467,0
+TRX.US,D,20210324,000000,0.6482,0.65,0.5867,0.5867,1923442,0
+TRX.US,D,20210325,000000,0.58,0.5995,0.55,0.5909,2014920,0
+TRX.US,D,20210326,000000,0.6,0.6188,0.59,0.592,2672049,0
+TRX.US,D,20210329,000000,0.6132,0.6175,0.59,0.6,955137,0
+TRX.US,D,20210330,000000,0.6,0.6068,0.58,0.585,1172467,0
+TRX.US,D,20210331,000000,0.5911,0.6,0.58,0.59,781531,0
+TRX.US,D,20210401,000000,0.599,0.6163,0.5966,0.609556,1068675,0
+TRX.US,D,20210405,000000,0.607,0.6163,0.592,0.601,1016463,0
+TRX.US,D,20210406,000000,0.598,0.6144,0.5867,0.591,1112209,0
+TRX.US,D,20210407,000000,0.5829,0.5973,0.5724,0.573,1256018,0
+TRX.US,D,20210408,000000,0.59,0.598799,0.5713,0.5802,1215845,0
+TRX.US,D,20210409,000000,0.585,0.59,0.5751,0.5865,646715,0
+TRX.US,D,20210412,000000,0.591,0.5915,0.564,0.5688,1133691,0
+TRX.US,D,20210413,000000,0.58,0.58,0.562,0.5651,1213289,0
+TRX.US,D,20210414,000000,0.565,0.5799,0.5518,0.5575,1255262,0
+TRX.US,D,20210415,000000,0.5575,0.5721,0.53,0.53,1857416,0
+TRX.US,D,20210416,000000,0.53,0.54,0.5,0.526801,2761978,0
+TRX.US,D,20210419,000000,0.53,0.57,0.5268,0.55,2228189,0
+TRX.US,D,20210420,000000,0.55,0.5599,0.54,0.5549,1455619,0
+TRX.US,D,20210421,000000,0.55,0.586,0.5402,0.5795,1260893,0
+TRX.US,D,20210422,000000,0.584,0.584999,0.5584,0.57,928783,0
+TRX.US,D,20210423,000000,0.5747,0.58,0.5424,0.5665,1234099,0
+TRX.US,D,20210426,000000,0.57,0.58,0.56,0.58,1067450,0
+TRX.US,D,20210427,000000,0.5787,0.589,0.56,0.5758,1134515,0
+TRX.US,D,20210428,000000,0.575,0.5798,0.56,0.5798,897750,0
+TRX.US,D,20210429,000000,0.5757,0.579,0.55,0.565099,689983,0
+TRX.US,D,20210430,000000,0.565,0.5689,0.552,0.5598,821317,0
+TRX.US,D,20210503,000000,0.5601,0.575,0.55,0.56,1332170,0
+TRX.US,D,20210504,000000,0.554,0.554,0.5238,0.5416,1233699,0
+TRX.US,D,20210505,000000,0.531,0.536399,0.5241,0.526,509957,0
+TRX.US,D,20210506,000000,0.5481,0.567099,0.526,0.545,2627394,0
+TRX.US,D,20210507,000000,0.55,0.5607,0.5475,0.56,950373,0
+TRX.US,D,20210510,000000,0.56,0.561,0.5374,0.538001,1439544,0
+TRX.US,D,20210511,000000,0.5256,0.55,0.5256,0.5372,1570179,0
+TRX.US,D,20210512,000000,0.5345,0.54,0.5107,0.519199,1224568,0
+TRX.US,D,20210513,000000,0.5105,0.52,0.5008,0.5099,1027018,0
+TRX.US,D,20210514,000000,0.5432,0.5432,0.502,0.513574,1064440,0
+TRX.US,D,20210517,000000,0.52,0.549,0.511101,0.5468,2451518,0
+TRX.US,D,20210518,000000,0.5425,0.5499,0.5215,0.5398,1598103,0
+TRX.US,D,20210519,000000,0.53,0.535,0.51,0.5193,1365718,0
+TRX.US,D,20210520,000000,0.5111,0.5229,0.51,0.52,873445,0
+TRX.US,D,20210521,000000,0.5298,0.53,0.5151,0.5298,540978,0
+TRX.US,D,20210524,000000,0.5265,0.53,0.505,0.515,1077301,0
+TRX.US,D,20210525,000000,0.516,0.516,0.5016,0.5135,905063,0
+TRX.US,D,20210526,000000,0.5114,0.5182,0.5102,0.5151,623263,0
+TRX.US,D,20210527,000000,0.518,0.52,0.51,0.514,886584,0
+TRX.US,D,20210528,000000,0.5165,0.5165,0.492,0.504,1938386,0
+TRX.US,D,20210601,000000,0.51,0.5136,0.5001,0.51,1156435,0
+TRX.US,D,20210602,000000,0.51,0.5139,0.503,0.5091,1292378,0
+TRX.US,D,20210603,000000,0.5088,0.5098,0.495,0.505,1572496,0
+TRX.US,D,20210604,000000,0.505,0.51,0.498,0.5056,1525584,0
+TRX.US,D,20210607,000000,0.5003,0.5055,0.4985,0.5055,1411247,0
+TRX.US,D,20210608,000000,0.51,0.51,0.5008,0.5069,1386802,0
+TRX.US,D,20210609,000000,0.51,0.5258,0.5052,0.524,1910303,0
+TRX.US,D,20210610,000000,0.52,0.5498,0.5155,0.545,1697502,0
+TRX.US,D,20210611,000000,0.5549,0.5549,0.534,0.55,1259984,0
+TRX.US,D,20210614,000000,0.55,0.599,0.5462,0.5963,1795915,0
+TRX.US,D,20210615,000000,0.5963,0.5963,0.5455,0.5537,2019469,0
+TRX.US,D,20210616,000000,0.5601,0.5601,0.525,0.5356,1216443,0
+TRX.US,D,20210617,000000,0.5245,0.5458,0.5199,0.5232,888003,0
+TRX.US,D,20210618,000000,0.5177,0.5333,0.51,0.52,768718,0
+TRX.US,D,20210621,000000,0.52,0.5201,0.5008,0.52,1212795,0
+TRX.US,D,20210622,000000,0.5012,0.508,0.496,0.5054,1403910,0
+TRX.US,D,20210623,000000,0.5056,0.5199,0.501501,0.5151,1136508,0
+TRX.US,D,20210624,000000,0.519,0.5211,0.509,0.52,1032757,0
+TRX.US,D,20210625,000000,0.519,0.5225,0.509,0.5108,905574,0
+TRX.US,D,20210628,000000,0.52,0.52,0.505,0.512,839332,0
+TRX.US,D,20210629,000000,0.502,0.512,0.5017,0.509,787225,0
+TRX.US,D,20210630,000000,0.505,0.512,0.502,0.51,860356,0
+TRX.US,D,20210701,000000,0.5142,0.5142,0.502,0.5094,430255,0
+TRX.US,D,20210702,000000,0.507,0.51,0.5002,0.5039,451894,0
+TRX.US,D,20210706,000000,0.51,0.5184,0.5,0.5083,751500,0
+TRX.US,D,20210707,000000,0.5002,0.51,0.4875,0.4913,953700,0
+TRX.US,D,20210708,000000,0.493,0.495,0.4767,0.4843,715759,0
+TRX.US,D,20210709,000000,0.4683,0.4898,0.4683,0.4835,744259,0
+TRX.US,D,20210712,000000,0.4898,0.4898,0.4739,0.48,643758,0
+TRX.US,D,20210713,000000,0.48,0.48,0.4701,0.48,352041,0
+TRX.US,D,20210714,000000,0.4823,0.4891,0.4816,0.4862,574259,0
+TRX.US,D,20210715,000000,0.4891,0.4891,0.472,0.4848,926791,0
+TRX.US,D,20210716,000000,0.4891,0.4891,0.4582,0.4651,943458,0
+TRX.US,D,20210719,000000,0.456,0.456,0.4225,0.44,1123623,0
+TRX.US,D,20210720,000000,0.44,0.44,0.430561,0.4389,561190,0
+TRX.US,D,20210721,000000,0.4388,0.46,0.432,0.4556,569258,0
+TRX.US,D,20210722,000000,0.457,0.46,0.4401,0.4481,888689,0
+TRX.US,D,20210723,000000,0.4461,0.447616,0.4121,0.4334,848306,0
+TRX.US,D,20210726,000000,0.4378,0.45,0.43,0.4422,440673,0
+TRX.US,D,20210727,000000,0.44,0.45,0.4277,0.437,598092,0
+TRX.US,D,20210728,000000,0.45,0.45,0.4351,0.45,348940,0
+TRX.US,D,20210729,000000,0.45,0.47,0.45,0.4679,400712,0
+TRX.US,D,20210730,000000,0.468,0.48,0.468,0.4697,416956,0
+TRX.US,D,20210802,000000,0.4891,0.4891,0.455,0.47,351284,0
+TRX.US,D,20210803,000000,0.459,0.4685,0.4521,0.46,331490,0
+TRX.US,D,20210804,000000,0.445,0.459899,0.435,0.4451,684089,0
+TRX.US,D,20210805,000000,0.454,0.454,0.431,0.4335,521695,0
+TRX.US,D,20210806,000000,0.432,0.4419,0.425,0.429,442222,0
+TRX.US,D,20210809,000000,0.421,0.43,0.41,0.43,1093023,0
+TRX.US,D,20210810,000000,0.411,0.4345,0.411,0.428,869547,0
+TRX.US,D,20210811,000000,0.4235,0.4279,0.42,0.4279,411345,0
+TRX.US,D,20210812,000000,0.42,0.43,0.4152,0.4166,493702,0
+TRX.US,D,20210813,000000,0.4166,0.42,0.41,0.42,674041,0
+TRX.US,D,20210816,000000,0.42,0.444,0.401,0.401,832900,0
+TRX.US,D,20210817,000000,0.406,0.4145,0.395,0.396,879428,0
+TRX.US,D,20210818,000000,0.4,0.4,0.39,0.393,761891,0
+TRX.US,D,20210819,000000,0.39,0.3909,0.3627,0.379799,1177422,0
+TRX.US,D,20210820,000000,0.3936,0.395,0.3801,0.395,574579,0
+TRX.US,D,20210823,000000,0.4,0.422,0.3901,0.4106,953691,0
+TRX.US,D,20210824,000000,0.4106,0.4278,0.4023,0.416,363369,0
+TRX.US,D,20210825,000000,0.4235,0.425,0.4116,0.4153,317402,0
+TRX.US,D,20210826,000000,0.41,0.415,0.406,0.4141,220007,0
+TRX.US,D,20210827,000000,0.4153,0.4153,0.4,0.4081,575919,0
+TRX.US,D,20210830,000000,0.41,0.4239,0.3952,0.41,502800,0
+TRX.US,D,20210831,000000,0.4153,0.4194,0.401001,0.4148,392013,0
+TRX.US,D,20210901,000000,0.4015,0.4189,0.4,0.415,409315,0
+TRX.US,D,20210902,000000,0.42,0.42,0.4034,0.42,396214,0
+TRX.US,D,20210903,000000,0.423,0.43,0.4096,0.4295,941251,0
+TRX.US,D,20210907,000000,0.4195,0.43,0.4077,0.4079,648056,0
+TRX.US,D,20210908,000000,0.41,0.4298,0.400401,0.4201,768347,0
+TRX.US,D,20210909,000000,0.43,0.43,0.4107,0.4185,292566,0
+TRX.US,D,20210910,000000,0.4185,0.46,0.4158,0.451,1995245,0
+TRX.US,D,20210913,000000,0.46,0.4943,0.4521,0.4943,3127424,0
+TRX.US,D,20210914,000000,0.5171,0.5171,0.4701,0.49,1506576,0
+TRX.US,D,20210915,000000,0.4769,0.49,0.4703,0.4773,525851,0
+TRX.US,D,20210916,000000,0.48,0.4941,0.46,0.486,704034,0
+TRX.US,D,20210917,000000,0.49,0.4984,0.464,0.4983,803335,0
+TRX.US,D,20210920,000000,0.4983,0.4983,0.474,0.4875,858668,0
+TRX.US,D,20210921,000000,0.4951,0.4951,0.48,0.4925,478979,0
+TRX.US,D,20210922,000000,0.5,0.53,0.490001,0.52,1189704,0
+TRX.US,D,20210923,000000,0.51,0.52,0.5,0.5,675436,0
+TRX.US,D,20210924,000000,0.51,0.51,0.4999,0.5042,447708,0
+TRX.US,D,20210927,000000,0.51,0.51,0.4964,0.508,705793,0
+TRX.US,D,20210928,000000,0.505,0.5066,0.4811,0.5,379716,0
+TRX.US,D,20210929,000000,0.5,0.5007,0.4841,0.495,532905,0
+TRX.US,D,20210930,000000,0.4894,0.5071,0.4894,0.495,399440,0
+TRX.US,D,20211001,000000,0.5,0.5,0.4732,0.4749,605662,0
+TRX.US,D,20211004,000000,0.4748,0.4748,0.46,0.47,439802,0
+TRX.US,D,20211005,000000,0.465,0.469,0.46,0.469,187495,0
+TRX.US,D,20211006,000000,0.456,0.46,0.4434,0.46,686507,0
+TRX.US,D,20211007,000000,0.448,0.4749,0.448,0.471,540632,0
+TRX.US,D,20211008,000000,0.471,0.4777,0.4629,0.4664,559240,0
+TRX.US,D,20211011,000000,0.47,0.4779,0.448,0.4512,367428,0
+TRX.US,D,20211012,000000,0.4513,0.47,0.4481,0.46,352976,0
+TRX.US,D,20211013,000000,0.46,0.488,0.46,0.488,818946,0
+TRX.US,D,20211014,000000,0.49,0.51,0.488,0.507,726492,0
+TRX.US,D,20211015,000000,0.49,0.4999,0.486,0.49,360626,0
+TRX.US,D,20211018,000000,0.49,0.49,0.463,0.4865,472644,0
+TRX.US,D,20211019,000000,0.4899,0.4899,0.4752,0.48,388432,0
+TRX.US,D,20211020,000000,0.49,0.49,0.4755,0.4804,574054,0
+TRX.US,D,20211021,000000,0.48,0.4808,0.47,0.479357,290508,0
+TRX.US,D,20211022,000000,0.48,0.48,0.459,0.459,502601,0
+TRX.US,D,20211025,000000,0.461,0.4781,0.459,0.47,523790,0
+TRX.US,D,20211026,000000,0.46,0.47,0.4571,0.4697,309071,0
+TRX.US,D,20211027,000000,0.4614,0.4696,0.4509,0.4511,624760,0
+TRX.US,D,20211028,000000,0.45,0.4805,0.45,0.478,711709,0
+TRX.US,D,20211029,000000,0.475,0.4776,0.46,0.4684,463352,0
+TRX.US,D,20211101,000000,0.48,0.48,0.461,0.4658,416364,0
+TRX.US,D,20211102,000000,0.47,0.4713,0.4501,0.4554,612142,0
+TRX.US,D,20211103,000000,0.4611,0.47,0.44,0.465,1063045,0
+TRX.US,D,20211104,000000,0.48,0.48,0.4653,0.4709,481995,0
+TRX.US,D,20211105,000000,0.474,0.4775,0.46,0.469999,627390,0
+TRX.US,D,20211108,000000,0.4625,0.476,0.45335,0.4621,762723,0
+TRX.US,D,20211109,000000,0.4545,0.463999,0.451,0.4594,618241,0
+TRX.US,D,20211110,000000,0.4594,0.469999,0.45,0.4529,661095,0
+TRX.US,D,20211111,000000,0.47,0.47,0.451,0.4558,507113,0
+TRX.US,D,20211112,000000,0.459,0.4699,0.452,0.46,416771,0
+TRX.US,D,20211115,000000,0.47,0.47,0.455,0.461,556643,0
+TRX.US,D,20211116,000000,0.455,0.46,0.4501,0.4547,548837,0
+TRX.US,D,20211117,000000,0.4584,0.460549,0.45,0.4509,440092,0
+TRX.US,D,20211118,000000,0.4502,0.4609,0.419,0.4191,894750,0
+TRX.US,D,20211119,000000,0.4195,0.4368,0.417,0.4188,435423,0
+TRX.US,D,20211122,000000,0.4103,0.42,0.4045,0.4089,416187,0
+TRX.US,D,20211123,000000,0.429,0.43,0.408,0.4086,354989,0
+TRX.US,D,20211124,000000,0.409,0.4125,0.4006,0.408,270323,0
+TRX.US,D,20211126,000000,0.4099,0.41,0.39,0.4,590468,0
+TRX.US,D,20211129,000000,0.412,0.412,0.3876,0.4013,476043,0
+TRX.US,D,20211130,000000,0.4029,0.4171,0.3977,0.4119,432877,0
+TRX.US,D,20211201,000000,0.41,0.412,0.398,0.41,690340,0
+TRX.US,D,20211202,000000,0.39,0.40215,0.38,0.385,834030,0
+TRX.US,D,20211203,000000,0.385,0.3997,0.37,0.3849,816375,0
+TRX.US,D,20211206,000000,0.38,0.3886,0.37,0.377,399372,0
+TRX.US,D,20211207,000000,0.3825,0.4052,0.377,0.4034,746384,0
+TRX.US,D,20211208,000000,0.41,0.41,0.3906,0.3906,376009,0
+TRX.US,D,20211209,000000,0.4,0.4,0.372,0.3807,302776,0
+TRX.US,D,20211210,000000,0.374,0.4001,0.37,0.398,521010,0
+TRX.US,D,20211213,000000,0.4018,0.401849,0.38,0.3827,455652,0
+TRX.US,D,20211214,000000,0.38,0.3827,0.375,0.375,189441,0
+TRX.US,D,20211215,000000,0.38,0.38295,0.36,0.3665,602358,0
+TRX.US,D,20211216,000000,0.37,0.385,0.37,0.38,232265,0
+TRX.US,D,20211217,000000,0.38,0.3881,0.376,0.3815,368152,0
+TRX.US,D,20211220,000000,0.38,0.41,0.366,0.3949,1369557,0
+TRX.US,D,20211221,000000,0.41,0.41,0.3949,0.41,728312,0
+TRX.US,D,20211222,000000,0.41,0.41,0.39,0.407,309956,0
+TRX.US,D,20211223,000000,0.4065,0.4077,0.3804,0.39,556294,0
+TRX.US,D,20211227,000000,0.38,0.397,0.378599,0.3963,571787,0
+TRX.US,D,20211228,000000,0.39,0.4,0.3807,0.3851,416509,0
+TRX.US,D,20211229,000000,0.385,0.385,0.3735,0.3784,551873,0
+TRX.US,D,20211230,000000,0.37,0.3784,0.34,0.36,1352455,0
+TRX.US,D,20211231,000000,0.36,0.4,0.359899,0.395852,2157003,0
+TRX.US,D,20220103,000000,0.3757,0.407,0.37,0.4022,243845,0
+TRX.US,D,20220104,000000,0.3932,0.42,0.3932,0.405,199273,0
+TRX.US,D,20220105,000000,0.418,0.42,0.405,0.4075,294373,0
+TRX.US,D,20220106,000000,0.4052,0.4099,0.3902,0.3913,207754,0
+TRX.US,D,20220107,000000,0.4,0.41,0.3854,0.405,262692,0
+TRX.US,D,20220110,000000,0.405,0.41525,0.3751,0.4114,549127,0
+TRX.US,D,20220111,000000,0.41,0.4306,0.4086,0.4251,476734,0
+TRX.US,D,20220112,000000,0.435,0.435,0.4206,0.422001,359022,0
+TRX.US,D,20220113,000000,0.4193,0.4325,0.4112,0.42,364571,0
+TRX.US,D,20220114,000000,0.4399,0.4399,0.4,0.4047,344837,0
+TRX.US,D,20220118,000000,0.41,0.427,0.405,0.412801,392049,0
+TRX.US,D,20220119,000000,0.42,0.445,0.42,0.4371,449091,0
+TRX.US,D,20220120,000000,0.441,0.4475,0.4101,0.4101,408447,0
+TRX.US,D,20220121,000000,0.42,0.4295,0.39,0.392,458032,0
+TRX.US,D,20220124,000000,0.3925,0.4053,0.361,0.3766,968218,0
+TRX.US,D,20220125,000000,0.3753,0.3906,0.3735,0.3882,633931,0
+TRX.US,D,20220126,000000,0.38,0.389999,0.37,0.3779,416280,0
+TRX.US,D,20220127,000000,0.3875,0.3968,0.372,0.372,563469,0
+TRX.US,D,20220128,000000,0.3834,0.42,0.3658,0.3675,549765,0
+TRX.US,D,20220131,000000,0.365,0.399,0.363,0.3701,477693,0
+TRX.US,D,20220201,000000,0.4166,0.42,0.3611,0.367,784594,0
+TRX.US,D,20220202,000000,0.41,0.41,0.365,0.372099,471270,0
+TRX.US,D,20220203,000000,0.38,0.387,0.356,0.360949,784269,0
+TRX.US,D,20220204,000000,0.36,0.374,0.3502,0.3654,967445,0
+TRX.US,D,20220207,000000,0.3732,0.375,0.35,0.3551,671231,0
+TRX.US,D,20220208,000000,0.3559,0.3625,0.3411,0.3552,510569,0
+TRX.US,D,20220209,000000,0.36,0.364099,0.35,0.359401,501891,0
+TRX.US,D,20220210,000000,0.342,0.3614,0.342,0.3599,603235,0
+TRX.US,D,20220211,000000,0.3494,0.373,0.3494,0.36,635096,0
+TRX.US,D,20220214,000000,0.3504,0.3599,0.3411,0.353099,448841,0
+TRX.US,D,20220215,000000,0.3583,0.36,0.3434,0.3493,309511,0
+TRX.US,D,20220216,000000,0.36,0.36,0.343,0.3463,439111,0
+TRX.US,D,20220217,000000,0.35,0.37,0.3465,0.3513,869082,0
+TRX.US,D,20220218,000000,0.363,0.368,0.344,0.3541,794789,0
+TRX.US,D,20220222,000000,0.36,0.3631,0.3467,0.3572,435791,0
+TRX.US,D,20220223,000000,0.361,0.385,0.3412,0.38,1161086,0
+TRX.US,D,20220224,000000,0.415,0.415,0.3575,0.367,841287,0
+TRX.US,D,20220225,000000,0.37,0.38,0.3503,0.3541,613828,0
+TRX.US,D,20220228,000000,0.36,0.41,0.36,0.41,561497,0
+TRX.US,D,20220301,000000,0.395,0.41,0.3609,0.4,1244989,0
+TRX.US,D,20220302,000000,0.39,0.39,0.3589,0.39,831480,0
+TRX.US,D,20220303,000000,0.37,0.38,0.355,0.3701,653427,0
+TRX.US,D,20220304,000000,0.3696,0.383,0.36,0.3692,562742,0
+TRX.US,D,20220307,000000,0.375,0.383,0.36,0.37,1001968,0
+TRX.US,D,20220308,000000,0.43,0.44,0.3774,0.3975,4384239,0
+TRX.US,D,20220309,000000,0.375,0.4085,0.3725,0.39,1222870,0
+TRX.US,D,20220310,000000,0.3906,0.4099,0.37,0.3992,12555911,0
+TRX.US,D,20220311,000000,0.4631,0.4952,0.385,0.405,30188555,0
+TRX.US,D,20220314,000000,0.3768,0.3815,0.3411,0.35,6997098,0
+TRX.US,D,20220315,000000,0.3653,0.37,0.322,0.328,4673538,0
+TRX.US,D,20220316,000000,0.33,0.3335,0.2975,0.315,4874150,0
+TRX.US,D,20220317,000000,0.3205,0.34,0.32,0.3272,2201597,0
+TRX.US,D,20220318,000000,0.33,0.3385,0.325,0.333,1629125,0
+TRX.US,D,20220321,000000,0.3325,0.3329,0.31,0.3243,1964119,0
+TRX.US,D,20220322,000000,0.3243,0.3243,0.3055,0.3243,2627056,0
+TRX.US,D,20220323,000000,0.32,0.3325,0.315,0.33,940959,0
+TRX.US,D,20220324,000000,0.33,0.33,0.2989,0.3143,3412358,0
+TRX.US,D,20220325,000000,0.315,0.315,0.2875,0.314,3613547,0
+TRX.US,D,20220328,000000,0.3039,0.3185,0.2983,0.3185,1651770,0
+TRX.US,D,20220329,000000,0.31,0.3175,0.3051,0.3175,1317861,0
+TRX.US,D,20220330,000000,0.3149,0.3249,0.3115,0.317,974823,0
+TRX.US,D,20220331,000000,0.317,0.317,0.3,0.3095,1162103,0
+TRX.US,D,20220401,000000,0.3038,0.3058,0.3,0.3004,801720,0
+TRX.US,D,20220404,000000,0.308,0.3097,0.3,0.3065,594031,0
+TRX.US,D,20220405,000000,0.305,0.3089,0.3,0.3075,699192,0
+TRX.US,D,20220406,000000,0.3048,0.3075,0.29415,0.3,864672,0
+TRX.US,D,20220407,000000,0.3,0.3033,0.2921,0.2994,583346,0
+TRX.US,D,20220408,000000,0.3,0.3096,0.2927,0.3085,810162,0
+TRX.US,D,20220411,000000,0.3093,0.319,0.3,0.3,1148533,0
+TRX.US,D,20220412,000000,0.3,0.3113,0.3,0.31,794068,0
+TRX.US,D,20220413,000000,0.305,0.315,0.3,0.31,754553,0
+TRX.US,D,20220414,000000,0.315,0.316,0.3055,0.3098,1040098,0
+TRX.US,D,20220418,000000,0.315,0.332,0.314,0.3259,2318998,0
+TRX.US,D,20220419,000000,0.3269,0.3399,0.32,0.3291,805252,0
+TRX.US,D,20220420,000000,0.325,0.3325,0.3224,0.33,744251,0
+TRX.US,D,20220421,000000,0.3325,0.342399,0.31,0.321,1059190,0
+TRX.US,D,20220422,000000,0.32,0.3271,0.3059,0.3169,678829,0
+TRX.US,D,20220425,000000,0.31,0.3147,0.2954,0.3066,666376,0
+TRX.US,D,20220426,000000,0.3041,0.315,0.296,0.3,458011,0
+TRX.US,D,20220427,000000,0.3,0.3037,0.296,0.3004,484468,0
+TRX.US,D,20220428,000000,0.3015,0.3015,0.2921,0.3009,531068,0
+TRX.US,D,20220429,000000,0.298,0.3027,0.2875,0.296,1027600,0
+TRX.US,D,20220502,000000,0.2961,0.3023,0.2827,0.302,1127334,0
+TRX.US,D,20220503,000000,0.3,0.317,0.2941,0.317,924500,0
+TRX.US,D,20220504,000000,0.3,0.3169,0.2979,0.3169,324586,0
+TRX.US,D,20220505,000000,0.319,0.32,0.3011,0.32,385043,0
+TRX.US,D,20220506,000000,0.315,0.315,0.2961,0.3098,455016,0
+TRX.US,D,20220509,000000,0.291,0.3025,0.284,0.288,912901,0
+TRX.US,D,20220510,000000,0.2803,0.29,0.2803,0.289,539431,0
+TRX.US,D,20220511,000000,0.29,0.2925,0.275,0.28,846928,0
+TRX.US,D,20220512,000000,0.275,0.2791,0.2632,0.27,804948,0
+TRX.US,D,20220513,000000,0.298,0.313,0.271971,0.2961,959987,0
+TRX.US,D,20220516,000000,0.3,0.3027,0.296,0.296,5100,0
+TRX.US,D,20220517,000000,0.3004,0.3054,0.285,0.2999,302108,0
+TRX.US,D,20220518,000000,0.3,0.3099,0.293,0.308,452681,0
+TRX.US,D,20220519,000000,0.3061,0.31,0.3,0.305,310023,0
+TRX.US,D,20220520,000000,0.31,0.31,0.299,0.3058,435572,0
+TRX.US,D,20220523,000000,0.3097,0.3177,0.306001,0.3155,320702,0
+TRX.US,D,20220524,000000,0.3175,0.3248,0.309,0.3248,450618,0
+TRX.US,D,20220525,000000,0.31,0.33,0.31,0.33,532072,0
+TRX.US,D,20220526,000000,0.3,0.3279,0.3,0.318,430000,0
+TRX.US,D,20220527,000000,0.327,0.34,0.3175,0.33,980479,0
+TRX.US,D,20220531,000000,0.3209,0.3499,0.3209,0.3449,924415,0
+TRX.US,D,20220601,000000,0.35,0.35,0.3129,0.3271,1090288,0
+TRX.US,D,20220602,000000,0.3368,0.3429,0.33,0.3321,527692,0
+TRX.US,D,20220603,000000,0.3299,0.3497,0.3181,0.3497,435482,0
+TRX.US,D,20220606,000000,0.3328,0.3399,0.3162,0.3245,556190,0
+TRX.US,D,20220607,000000,0.32,0.354,0.32,0.354,1305653,0
+TRX.US,D,20220608,000000,0.3532,0.3629,0.345,0.3582,661074,0
+TRX.US,D,20220609,000000,0.365,0.3674,0.3449,0.3628,438535,0
+TRX.US,D,20220610,000000,0.34,0.3696,0.34,0.3672,704711,0
+TRX.US,D,20220613,000000,0.36,0.376,0.3451,0.3515,1039979,0
+TRX.US,D,20220614,000000,0.3515,0.3613,0.3355,0.35,537966,0
+TRX.US,D,20220615,000000,0.3614,0.3649,0.3455,0.36,1218396,0
+TRX.US,D,20220616,000000,0.37,0.3994,0.3517,0.3994,2267796,0
+TRX.US,D,20220617,000000,0.4,0.41,0.394,0.402,1373468,0
+TRX.US,D,20220621,000000,0.4,0.4,0.3804,0.3977,1038376,0
+TRX.US,D,20220622,000000,0.4,0.4,0.38,0.4,471531,0
+TRX.US,D,20220623,000000,0.382,0.3949,0.3576,0.36,772758,0
+TRX.US,D,20220624,000000,0.37,0.371901,0.36,0.3699,303898,0
+TRX.US,D,20220627,000000,0.383,0.3974,0.3787,0.3923,465406,0
+TRX.US,D,20220628,000000,0.3918,0.3949,0.3835,0.3868,228523,0
+TRX.US,D,20220629,000000,0.387,0.3893,0.38,0.3873,203015,0
+TRX.US,D,20220630,000000,0.38,0.385,0.36,0.3721,630783,0
+TRX.US,D,20220701,000000,0.3617,0.38,0.3617,0.3794,200614,0
+TRX.US,D,20220705,000000,0.38,0.38,0.3429,0.3594,423074,0
+TRX.US,D,20220706,000000,0.3594,0.3644,0.35,0.3526,571214,0
+TRX.US,D,20220707,000000,0.36,0.3798,0.3453,0.3598,427034,0
+TRX.US,D,20220708,000000,0.3617,0.369,0.350101,0.3619,205221,0
+TRX.US,D,20220711,000000,0.35,0.3619,0.335,0.335,519297,0
+TRX.US,D,20220712,000000,0.334,0.3479,0.3305,0.3334,210183,0
+TRX.US,D,20220713,000000,0.335,0.358,0.335,0.3485,322901,0
+TRX.US,D,20220714,000000,0.34,0.3486,0.3313,0.3347,239866,0
+TRX.US,D,20220715,000000,0.34,0.345,0.335,0.3361,94286,0
+TRX.US,D,20220718,000000,0.34,0.357,0.3361,0.34,590735,0
+TRX.US,D,20220719,000000,0.34,0.3834,0.34,0.3679,324325,0
+TRX.US,D,20220720,000000,0.365,0.4078,0.365,0.3849,695386,0
+TRX.US,D,20220721,000000,0.4,0.4,0.379697,0.3887,222630,0
+TRX.US,D,20220722,000000,0.3924,0.399,0.3819,0.3897,401186,0
+TRX.US,D,20220725,000000,0.3901,0.4218,0.38,0.41,812163,0
+TRX.US,D,20220726,000000,0.41,0.42,0.3999,0.4096,544814,0
+TRX.US,D,20220727,000000,0.41,0.4395,0.41,0.4264,922161,0
+TRX.US,D,20220728,000000,0.4395,0.4728,0.4389,0.464899,1226856,0
+TRX.US,D,20220729,000000,0.465,0.49,0.4507,0.4632,1492130,0
+TRX.US,D,20220801,000000,0.48,0.4851,0.4463,0.469899,1162129,0
+TRX.US,D,20220802,000000,0.4745,0.48,0.465,0.4708,691206,0
+TRX.US,D,20220803,000000,0.46,0.479,0.46,0.4739,735415,0
+TRX.US,D,20220804,000000,0.48,0.49,0.4651,0.482,775954,0
+TRX.US,D,20220805,000000,0.4899,0.4899,0.47,0.4732,210223,0
+TRX.US,D,20220808,000000,0.4735,0.48,0.4706,0.4764,281162,0
+TRX.US,D,20220809,000000,0.48,0.484,0.47,0.4716,302362,0
+TRX.US,D,20220810,000000,0.48,0.48,0.4716,0.477633,324693,0
+TRX.US,D,20220811,000000,0.48,0.484,0.474,0.4784,522621,0
+TRX.US,D,20220812,000000,0.4775,0.5,0.4775,0.4943,1306056,0
+TRX.US,D,20220815,000000,0.5,0.5,0.4801,0.488,420183,0
+TRX.US,D,20220816,000000,0.488,0.49,0.47,0.4824,346069,0
+TRX.US,D,20220817,000000,0.48,0.4908,0.4775,0.4897,334800,0
+TRX.US,D,20220818,000000,0.492,0.492,0.47,0.474,405808,0
+TRX.US,D,20220819,000000,0.47,0.478,0.4481,0.4733,792849,0
+TRX.US,D,20220822,000000,0.48,0.5157,0.47,0.5139,1646921,0
+TRX.US,D,20220823,000000,0.5139,0.55,0.512,0.5455,1754667,0
+TRX.US,D,20220824,000000,0.548,0.5483,0.5127,0.541,861466,0
+TRX.US,D,20220825,000000,0.54,0.545,0.525,0.5387,544568,0
+TRX.US,D,20220826,000000,0.5295,0.5298,0.478,0.4956,807543,0
+TRX.US,D,20220829,000000,0.5,0.52,0.493701,0.51,502735,0
+TRX.US,D,20220830,000000,0.5086,0.514899,0.465,0.475,1096845,0
+TRX.US,D,20220831,000000,0.465,0.51,0.465,0.481471,261694,0
+TRX.US,D,20220901,000000,0.49,0.49,0.4552,0.4776,496727,0
+TRX.US,D,20220902,000000,0.4768,0.4837,0.4733,0.4788,283427,0
+TRX.US,D,20220906,000000,0.4792,0.485,0.46,0.46,288260,0
+TRX.US,D,20220907,000000,0.46,0.4741,0.46,0.472,145520,0
+TRX.US,D,20220908,000000,0.476,0.485,0.462214,0.4722,224545,0
+TRX.US,D,20220909,000000,0.4731,0.4859,0.47,0.483,332971,0
+TRX.US,D,20220912,000000,0.483,0.499,0.483,0.499,328307,0
+TRX.US,D,20220913,000000,0.5,0.5,0.4701,0.49,504648,0
+TRX.US,D,20220914,000000,0.48,0.4897,0.47,0.4765,222575,0
+TRX.US,D,20220915,000000,0.48,0.48255,0.463,0.4648,354655,0
+TRX.US,D,20220916,000000,0.46,0.4693,0.4501,0.46,507941,0
+TRX.US,D,20220919,000000,0.489,0.489,0.4209,0.4469,635061,0
+TRX.US,D,20220920,000000,0.436,0.4399,0.41,0.4212,544212,0
+TRX.US,D,20220921,000000,0.42,0.4327,0.41,0.4327,428421,0
+TRX.US,D,20220922,000000,0.43,0.4326,0.419,0.4214,452456,0
+TRX.US,D,20220923,000000,0.42,0.4249,0.3701,0.38,1030649,0
+TRX.US,D,20220926,000000,0.3551,0.389899,0.355,0.375,468726,0
+TRX.US,D,20220927,000000,0.3862,0.3891,0.374349,0.3771,264328,0
+TRX.US,D,20220928,000000,0.38,0.3972,0.38,0.3905,357936,0
+TRX.US,D,20220929,000000,0.398,0.3999,0.3622,0.3725,437499,0
+TRX.US,D,20220930,000000,0.388,0.3971,0.3768,0.3901,472599,0
+TRX.US,D,20221003,000000,0.4,0.4265,0.4,0.4246,423827,0
+TRX.US,D,20221004,000000,0.43,0.45,0.43,0.4461,498281,0
+TRX.US,D,20221005,000000,0.4488,0.4489,0.43,0.4417,428443,0
+TRX.US,D,20221006,000000,0.439,0.439,0.43,0.439,157590,0
+TRX.US,D,20221007,000000,0.44,0.44,0.4134,0.4223,170810,0
+TRX.US,D,20221010,000000,0.43,0.43,0.3981,0.3994,230535,0
+TRX.US,D,20221011,000000,0.3999,0.415,0.385,0.4,327721,0
+TRX.US,D,20221012,000000,0.4,0.4248,0.395001,0.4063,209889,0
+TRX.US,D,20221013,000000,0.3913,0.41,0.3901,0.407,203779,0
+TRX.US,D,20221014,000000,0.41,0.4101,0.387,0.3975,302464,0
+TRX.US,D,20221017,000000,0.405,0.4139,0.3861,0.388,277892,0
+TRX.US,D,20221018,000000,0.401,0.401,0.3821,0.39,261598,0
+TRX.US,D,20221019,000000,0.382,0.389,0.381,0.3812,248169,0
+TRX.US,D,20221020,000000,0.39,0.395,0.382,0.382,202160,0
+TRX.US,D,20221021,000000,0.3901,0.3929,0.3801,0.391,84258,0
+TRX.US,D,20221024,000000,0.39,0.3901,0.37,0.3799,299394,0
+TRX.US,D,20221025,000000,0.3775,0.3892,0.3703,0.386,134407,0
+TRX.US,D,20221026,000000,0.3821,0.4,0.3821,0.3902,274704,0
+TRX.US,D,20221027,000000,0.4,0.401,0.39,0.39,63262,0
+TRX.US,D,20221028,000000,0.399,0.399,0.373,0.378,231846,0
+TRX.US,D,20221031,000000,0.38,0.387399,0.3726,0.3799,131261,0
+TRX.US,D,20221101,000000,0.3848,0.3848,0.3639,0.3707,290196,0
+TRX.US,D,20221102,000000,0.36,0.37,0.3501,0.3502,385101,0
+TRX.US,D,20221103,000000,0.35,0.35989,0.3427,0.3464,300004,0
+TRX.US,D,20221104,000000,0.36,0.379,0.3561,0.3711,330942,0
+TRX.US,D,20221107,000000,0.372,0.38,0.36,0.3663,171347,0
+TRX.US,D,20221108,000000,0.3665,0.3802,0.3665,0.374,373704,0
+TRX.US,D,20221109,000000,0.388,0.3885,0.35,0.35,279580,0
+TRX.US,D,20221110,000000,0.3675,0.3799,0.36,0.36885,387441,0
+TRX.US,D,20221111,000000,0.376,0.379,0.36,0.3653,109244,0
+TRX.US,D,20221114,000000,0.3627,0.3705,0.36,0.3693,147638,0
+TRX.US,D,20221115,000000,0.37,0.3859,0.367,0.383,424812,0
+TRX.US,D,20221116,000000,0.375,0.3816,0.3675,0.367915,118385,0
+TRX.US,D,20221117,000000,0.3675,0.3706,0.3563,0.3653,206206,0
+TRX.US,D,20221118,000000,0.375,0.375,0.3578,0.3694,154654,0
+TRX.US,D,20221121,000000,0.36,0.3645,0.351,0.36,190178,0
+TRX.US,D,20221122,000000,0.3528,0.3669,0.3528,0.36,145877,0
+TRX.US,D,20221123,000000,0.3698,0.369873,0.3603,0.3671,113945,0
+TRX.US,D,20221125,000000,0.3601,0.36899,0.35,0.3642,103882,0
+TRX.US,D,20221128,000000,0.3535,0.362199,0.3416,0.3548,207692,0
+TRX.US,D,20221129,000000,0.3551,0.3551,0.34,0.3401,345395,0
+TRX.US,D,20221130,000000,0.34,0.3423,0.33,0.3392,373507,0
+TRX.US,D,20221201,000000,0.34,0.3499,0.3378,0.347,985606,0
+TRX.US,D,20221202,000000,0.359,0.359,0.345,0.348,426428,0
+TRX.US,D,20221205,000000,0.35,0.35,0.3333,0.3366,316351,0
+TRX.US,D,20221206,000000,0.3325,0.3439,0.315,0.3213,525055,0
+TRX.US,D,20221207,000000,0.315,0.33,0.3125,0.327,284885,0
+TRX.US,D,20221208,000000,0.3225,0.3331,0.3225,0.3237,147134,0
+TRX.US,D,20221209,000000,0.318,0.3249,0.3131,0.317,343133,0
+TRX.US,D,20221212,000000,0.328,0.3311,0.31,0.3157,409728,0
+TRX.US,D,20221213,000000,0.32,0.3274,0.3162,0.3168,397197,0
+TRX.US,D,20221214,000000,0.32,0.34,0.31,0.34,307393,0
+TRX.US,D,20221215,000000,0.3314,0.3447,0.323,0.3244,367696,0
+TRX.US,D,20221216,000000,0.321,0.3447,0.321,0.3345,290253,0
+TRX.US,D,20221219,000000,0.33,0.335,0.3151,0.3232,360393,0
+TRX.US,D,20221220,000000,0.3299,0.3345,0.3208,0.3301,347886,0
+TRX.US,D,20221221,000000,0.33,0.3365,0.325098,0.329,207274,0
+TRX.US,D,20221222,000000,0.335,0.3369,0.3236,0.336,287515,0
+TRX.US,D,20221223,000000,0.339,0.3511,0.3358,0.3475,216911,0
+TRX.US,D,20221227,000000,0.36,0.362,0.3411,0.3518,300249,0
+TRX.US,D,20221228,000000,0.36,0.362,0.34,0.3464,219431,0
+TRX.US,D,20221229,000000,0.345,0.35,0.3339,0.34,219037,0
+TRX.US,D,20221230,000000,0.33,0.3415,0.326404,0.3383,427518,0
+TRX.US,D,20230103,000000,0.3475,0.3497,0.333,0.349599,263614,0
+TRX.US,D,20230104,000000,0.34,0.369899,0.34,0.36,774895,0
+TRX.US,D,20230105,000000,0.36,0.3632,0.3448,0.349,231634,0
+TRX.US,D,20230106,000000,0.3509,0.371,0.345,0.3504,314642,0
+TRX.US,D,20230109,000000,0.373,0.373,0.35345,0.3625,277682,0
+TRX.US,D,20230110,000000,0.3625,0.368,0.3552,0.367549,281532,0
+TRX.US,D,20230111,000000,0.368,0.371,0.3634,0.3709,346719,0
+TRX.US,D,20230112,000000,0.373,0.3913,0.37,0.3899,368689,0
+TRX.US,D,20230113,000000,0.4,0.43,0.386199,0.4251,801426,0
+TRX.US,D,20230117,000000,0.43,0.4449,0.4213,0.439799,457131,0
+TRX.US,D,20230118,000000,0.44,0.45,0.425,0.430326,653621,0
+TRX.US,D,20230119,000000,0.425,0.469,0.413,0.457551,1464530,0
+TRX.US,D,20230120,000000,0.469,0.495,0.4685,0.4844,870799,0
+TRX.US,D,20230123,000000,0.49,0.51,0.49,0.5,1256237,0
+TRX.US,D,20230124,000000,0.51,0.515,0.4677,0.4771,747442,0
+TRX.US,D,20230125,000000,0.49,0.49,0.46,0.4857,314361,0
+TRX.US,D,20230126,000000,0.4855,0.499,0.48001,0.4952,336417,0
+TRX.US,D,20230127,000000,0.5,0.500501,0.4631,0.472001,521512,0
+TRX.US,D,20230130,000000,0.48,0.484,0.4611,0.46755,379372,0
+TRX.US,D,20230131,000000,0.46,0.4915,0.46,0.489,331150,0
+TRX.US,D,20230201,000000,0.49,0.4939,0.47201,0.4781,219192,0
+TRX.US,D,20230202,000000,0.4968,0.4968,0.47,0.47,260159,0
+TRX.US,D,20230203,000000,0.4701,0.4701,0.45,0.4504,580563,0
+TRX.US,D,20230206,000000,0.46,0.462,0.4451,0.447,295227,0
+TRX.US,D,20230207,000000,0.45,0.4688,0.447001,0.459,618830,0
+TRX.US,D,20230208,000000,0.46,0.4648,0.4585,0.463,166811,0
+TRX.US,D,20230209,000000,0.463,0.47,0.4506,0.458,299608,0
+TRX.US,D,20230210,000000,0.455,0.459,0.43,0.434,224085,0
+TRX.US,D,20230213,000000,0.44,0.443199,0.42,0.4242,291075,0
+TRX.US,D,20230214,000000,0.4392,0.45,0.43,0.44,164856,0
+TRX.US,D,20230215,000000,0.43,0.4376,0.4111,0.414,436231,0
+TRX.US,D,20230216,000000,0.42,0.4343,0.4072,0.425,222599,0
+TRX.US,D,20230217,000000,0.421,0.4397,0.4088,0.435,304757,0
+TRX.US,D,20230221,000000,0.4425,0.4425,0.398,0.41,465788,0
+TRX.US,D,20230222,000000,0.42,0.422499,0.4,0.4001,296594,0
+TRX.US,D,20230223,000000,0.4,0.4161,0.4,0.4134,200367,0
+TRX.US,D,20230224,000000,0.4125,0.4125,0.4,0.4051,157490,0
+TRX.US,D,20230227,000000,0.41,0.42,0.41,0.4156,122181,0
+TRX.US,D,20230228,000000,0.405,0.4099,0.3962,0.3999,481389,0
+TRX.US,D,20230301,000000,0.4057,0.4149,0.3955,0.4031,279704,0
+TRX.US,D,20230302,000000,0.3914,0.4298,0.3914,0.4164,195425,0
+TRX.US,D,20230303,000000,0.42,0.4487,0.42,0.4399,355202,0
+TRX.US,D,20230306,000000,0.4476,0.45,0.4315,0.4391,183162,0
+TRX.US,D,20230307,000000,0.4305,0.4318,0.41,0.4141,205522,0
+TRX.US,D,20230308,000000,0.41,0.4199,0.3903,0.3981,259465,0
+TRX.US,D,20230309,000000,0.4059,0.4099,0.39,0.3949,196804,0
+TRX.US,D,20230310,000000,0.398,0.4299,0.398,0.41,242790,0
+TRX.US,D,20230313,000000,0.427,0.4625,0.42,0.450101,637333,0
+TRX.US,D,20230314,000000,0.465,0.4717,0.45,0.4503,323488,0
+TRX.US,D,20230315,000000,0.46,0.4729,0.453,0.47,429284,0
+TRX.US,D,20230316,000000,0.47,0.475,0.45,0.4615,324557,0
+TRX.US,D,20230317,000000,0.4845,0.4988,0.4624,0.4848,619634,0
+TRX.US,D,20230320,000000,0.5,0.5,0.48,0.487,403878,0
+TRX.US,D,20230321,000000,0.484,0.4871,0.445,0.455,388865,0
+TRX.US,D,20230322,000000,0.4579,0.4935,0.4579,0.49,511711,0
+TRX.US,D,20230323,000000,0.495,0.515,0.49,0.505,730270,0
+TRX.US,D,20230324,000000,0.51,0.51,0.492,0.4949,311136,0
+TRX.US,D,20230327,000000,0.5,0.5,0.48,0.4904,283454,0
+TRX.US,D,20230328,000000,0.495,0.5098,0.4422,0.505,541660,0
+TRX.US,D,20230329,000000,0.5054,0.5099,0.49,0.4901,504937,0
+TRX.US,D,20230330,000000,0.4979,0.5,0.479,0.479,514900,0
+TRX.US,D,20230331,000000,0.479,0.4876,0.47,0.4822,291145,0
+TRX.US,D,20230403,000000,0.47,0.5,0.47,0.4878,255135,0
+TRX.US,D,20230404,000000,0.49,0.53,0.48,0.53,921848,0
+TRX.US,D,20230405,000000,0.54,0.54,0.505,0.5264,552876,0
+TRX.US,D,20230406,000000,0.53,0.5351,0.515,0.524,343258,0
+TRX.US,D,20230410,000000,0.514,0.52,0.495,0.5022,303695,0
+TRX.US,D,20230411,000000,0.51,0.54,0.5001,0.533,565566,0
+TRX.US,D,20230412,000000,0.5371,0.545,0.5185,0.545,724943,0
+TRX.US,D,20230413,000000,0.55,0.5799,0.5454,0.575,1285388,0
+TRX.US,D,20230414,000000,0.553,0.5799,0.553,0.571,631161,0
+TRX.US,D,20230417,000000,0.571,0.573,0.5276,0.5326,915555,0
+TRX.US,D,20230418,000000,0.532,0.540951,0.525,0.5365,374459,0
+TRX.US,D,20230419,000000,0.53,0.54,0.521,0.534,375906,0
+TRX.US,D,20230420,000000,0.5463,0.549999,0.5385,0.549,276127,0
+TRX.US,D,20230421,000000,0.5284,0.546995,0.5217,0.5263,301664,0
+TRX.US,D,20230424,000000,0.531,0.5359,0.52,0.5343,205843,0
+TRX.US,D,20230425,000000,0.53,0.55,0.53,0.5479,422082,0
+TRX.US,D,20230426,000000,0.55,0.551,0.54,0.54575,286117,0
+TRX.US,D,20230427,000000,0.54,0.55,0.5358,0.5426,257939,0
+TRX.US,D,20230428,000000,0.553,0.553,0.5388,0.5426,400828,0
+TRX.US,D,20230501,000000,0.545,0.545799,0.53,0.535,392522,0
+TRX.US,D,20230502,000000,0.53,0.5456,0.53,0.5331,395515,0
+TRX.US,D,20230503,000000,0.5331,0.56,0.5302,0.5597,442387,0
+TRX.US,D,20230504,000000,0.57,0.578,0.5601,0.5613,837210,0
+TRX.US,D,20230505,000000,0.57,0.5805,0.5696,0.5721,699931,0
+TRX.US,D,20230508,000000,0.58,0.597,0.5711,0.5834,1542756,0
+TRX.US,D,20230509,000000,0.59,0.596,0.59,0.595,566595,0
+TRX.US,D,20230510,000000,0.5869,0.5899,0.5502,0.5697,549560,0
+TRX.US,D,20230511,000000,0.5555,0.57,0.5352,0.5431,529019,0
+TRX.US,D,20230512,000000,0.55,0.58,0.55,0.5772,466286,0
+TRX.US,D,20230515,000000,0.5466,0.5825,0.5466,0.5512,810600,0
+TRX.US,D,20230516,000000,0.5524,0.5764,0.5479,0.5552,636759,0
+TRX.US,D,20230517,000000,0.553,0.56,0.55,0.56,440454,0
+TRX.US,D,20230518,000000,0.55,0.5599,0.495,0.5127,942631,0
+TRX.US,D,20230519,000000,0.5199,0.5199,0.505,0.5099,418531,0
+TRX.US,D,20230522,000000,0.5051,0.5149,0.4801,0.4801,488986,0
+TRX.US,D,20230523,000000,0.48,0.4848,0.4501,0.4803,736490,0
+TRX.US,D,20230524,000000,0.4908,0.4908,0.47,0.4742,230621,0
+TRX.US,D,20230525,000000,0.4763,0.487296,0.4504,0.4504,480793,0
+TRX.US,D,20230526,000000,0.4564,0.4659,0.4564,0.4603,283672,0
+TRX.US,D,20230530,000000,0.4663,0.4663,0.4405,0.443,493390,0
+TRX.US,D,20230531,000000,0.45,0.4586,0.443,0.455,234432,0
+TRX.US,D,20230601,000000,0.44,0.4799,0.44,0.4799,334627,0
+TRX.US,D,20230602,000000,0.46,0.48,0.46,0.4778,269575,0
+TRX.US,D,20230605,000000,0.48,0.4821,0.47,0.471,127906,0
+TRX.US,D,20230606,000000,0.47,0.4712,0.457,0.4624,182396,0
+TRX.US,D,20230607,000000,0.46,0.4699,0.4531,0.4531,154358,0
+TRX.US,D,20230608,000000,0.45,0.47,0.45,0.47,161704,0
+TRX.US,D,20230609,000000,0.4675,0.4679,0.4451,0.45,355399,0
+TRX.US,D,20230612,000000,0.45,0.45,0.4426,0.4473,334258,0
+TRX.US,D,20230613,000000,0.45,0.4543,0.442,0.442,209633,0
+TRX.US,D,20230614,000000,0.4461,0.4529,0.4401,0.443,356781,0
+TRX.US,D,20230615,000000,0.442,0.47,0.4406,0.445,280346,0
+TRX.US,D,20230616,000000,0.4597,0.4597,0.449,0.4519,232738,0
+TRX.US,D,20230620,000000,0.4519,0.465,0.45,0.45,206893,0
+TRX.US,D,20230621,000000,0.45,0.45,0.4401,0.4413,192072,0
+TRX.US,D,20230622,000000,0.4352,0.45,0.4161,0.4195,601147,0
+TRX.US,D,20230623,000000,0.4199,0.427699,0.41,0.4102,235679,0
+TRX.US,D,20230626,000000,0.4164,0.4261,0.406,0.41718,338562,0
+TRX.US,D,20230627,000000,0.4101,0.4274,0.4101,0.4209,258525,0
+TRX.US,D,20230628,000000,0.4161,0.4161,0.403,0.403,161472,0
+TRX.US,D,20230629,000000,0.4027,0.4124,0.4015,0.412,243292,0
+TRX.US,D,20230630,000000,0.4103,0.4474,0.41,0.443,395980,0
+TRX.US,D,20230703,000000,0.45,0.4599,0.448,0.4539,258653,0
+TRX.US,D,20230705,000000,0.4397,0.4534,0.435201,0.44,174224,0
+TRX.US,D,20230706,000000,0.4349,0.4445,0.4281,0.4359,194062,0
+TRX.US,D,20230707,000000,0.434,0.448548,0.427,0.4278,280582,0
+TRX.US,D,20230710,000000,0.4275,0.441899,0.426,0.4313,131424,0
+TRX.US,D,20230711,000000,0.4271,0.435,0.4218,0.4282,201617,0
+TRX.US,D,20230712,000000,0.43,0.4525,0.4224,0.4515,405956,0
+TRX.US,D,20230713,000000,0.46,0.4699,0.447,0.4685,239679,0
+TRX.US,D,20230714,000000,0.4685,0.4696,0.4603,0.465,146857,0
+TRX.US,D,20230717,000000,0.445,0.4648,0.4445,0.4522,589517,0
+TRX.US,D,20230718,000000,0.45,0.4551,0.445,0.4502,360318,0
+TRX.US,D,20230719,000000,0.4553,0.4588,0.451,0.4545,291679,0
+TRX.US,D,20230720,000000,0.4454,0.4573,0.4454,0.4494,240466,0
+TRX.US,D,20230721,000000,0.4491,0.4493,0.4251,0.427699,187041,0
+TRX.US,D,20230724,000000,0.4288,0.4299,0.4101,0.4123,330196,0
+TRX.US,D,20230725,000000,0.41,0.419002,0.402,0.414799,324567,0
+TRX.US,D,20230726,000000,0.42,0.424,0.41,0.4105,292886,0
+TRX.US,D,20230727,000000,0.4117,0.4148,0.401,0.4031,355474,0
+TRX.US,D,20230728,000000,0.405,0.406799,0.398,0.4011,396044,0
+TRX.US,D,20230731,000000,0.4,0.405544,0.389,0.3927,561104,0
+TRX.US,D,20230801,000000,0.3947,0.399,0.3899,0.3926,292687,0
+TRX.US,D,20230802,000000,0.3905,0.398,0.385,0.386,207248,0
+TRX.US,D,20230803,000000,0.386,0.398,0.365,0.398,473717,0
+TRX.US,D,20230804,000000,0.39,0.39,0.355,0.385,395095,0
+TRX.US,D,20230807,000000,0.4,0.4,0.386,0.386,306584,0
+TRX.US,D,20230808,000000,0.386,0.3932,0.355,0.385,485470,0
+TRX.US,D,20230809,000000,0.3825,0.3899,0.3701,0.3875,329695,0
+TRX.US,D,20230810,000000,0.39,0.3947,0.364,0.3741,883037,0
+TRX.US,D,20230811,000000,0.37,0.3899,0.37,0.37995,201145,0
+TRX.US,D,20230814,000000,0.39,0.4299,0.38,0.416,1278173,0
+TRX.US,D,20230815,000000,0.416,0.4248,0.411,0.4247,672586,0
+TRX.US,D,20230816,000000,0.421,0.431,0.42,0.4278,281331,0
+TRX.US,D,20230817,000000,0.4277,0.429,0.4123,0.429,268617,0
+TRX.US,D,20230818,000000,0.429,0.429,0.3977,0.4,338669,0
+TRX.US,D,20230821,000000,0.4081,0.4081,0.3825,0.399,370535,0
+TRX.US,D,20230822,000000,0.4001,0.4049,0.4,0.4041,66163,0
+TRX.US,D,20230823,000000,0.4056,0.4215,0.4021,0.4146,256125,0
+TRX.US,D,20230824,000000,0.419,0.426,0.415,0.4202,170107,0
+TRX.US,D,20230825,000000,0.4206,0.4223,0.402,0.402,298770,0
+TRX.US,D,20230828,000000,0.41,0.4124,0.402,0.40979,152495,0
+TRX.US,D,20230829,000000,0.405,0.4099,0.4003,0.4064,141904,0
+TRX.US,D,20230830,000000,0.4082,0.4082,0.394,0.3985,232572,0
+TRX.US,D,20230831,000000,0.4007,0.4008,0.3901,0.3916,137354,0
+TRX.US,D,20230901,000000,0.39,0.392,0.385,0.389,337086,0
+TRX.US,D,20230905,000000,0.385,0.3861,0.38,0.3814,171052,0
+TRX.US,D,20230906,000000,0.38,0.3889,0.38,0.3887,228929,0
+TRX.US,D,20230907,000000,0.3897,0.39,0.3867,0.3882,213524,0
+TRX.US,D,20230908,000000,0.39,0.39,0.376,0.3859,264053,0
+TRX.US,D,20230911,000000,0.3934,0.3949,0.3831,0.3831,230749,0
+TRX.US,D,20230912,000000,0.3831,0.3924,0.382,0.3868,184837,0
+TRX.US,D,20230913,000000,0.395,0.395,0.3812,0.395,173725,0
+TRX.US,D,20230914,000000,0.389,0.3975,0.38589,0.3975,113622,0
+TRX.US,D,20230915,000000,0.39845,0.4048,0.3977,0.4015,194631,0
+TRX.US,D,20230918,000000,0.4041,0.4041,0.385,0.394,285225,0
+TRX.US,D,20230919,000000,0.3875,0.3929,0.3875,0.389,104898,0
+TRX.US,D,20230920,000000,0.389,0.3935,0.3876,0.3934,149822,0
+TRX.US,D,20230921,000000,0.39,0.3921,0.3899,0.3905,72737,0
+TRX.US,D,20230922,000000,0.39,0.4039,0.385,0.385,236015,0
+TRX.US,D,20230925,000000,0.39,0.3912,0.3801,0.3801,218867,0
+TRX.US,D,20230926,000000,0.39,0.3914,0.3753,0.376,262759,0
+TRX.US,D,20230927,000000,0.3825,0.3825,0.3607,0.3624,315951,0
+TRX.US,D,20230928,000000,0.37,0.374,0.3601,0.374,404184,0
+TRX.US,D,20230929,000000,0.372,0.372,0.362,0.366,230411,0
+TRX.US,D,20231002,000000,0.366,0.366,0.3585,0.36,208787,0
+TRX.US,D,20231003,000000,0.3599,0.365,0.355,0.365,387931,0
+TRX.US,D,20231004,000000,0.365,0.378,0.3644,0.3745,322940,0
+TRX.US,D,20231005,000000,0.372,0.4,0.3691,0.4,411331,0
+TRX.US,D,20231006,000000,0.4,0.42,0.394,0.42,521562,0
+TRX.US,D,20231009,000000,0.413,0.415201,0.3978,0.41,195918,0
+TRX.US,D,20231010,000000,0.415,0.415,0.38,0.391,329536,0
+TRX.US,D,20231011,000000,0.39,0.3951,0.3877,0.3932,285585,0
+TRX.US,D,20231012,000000,0.395,0.395,0.36,0.3774,916337,0
+TRX.US,D,20231013,000000,0.3832,0.4096,0.3832,0.409,456082,0
+TRX.US,D,20231016,000000,0.41,0.4101,0.3952,0.4,166455,0
+TRX.US,D,20231017,000000,0.41,0.4123,0.3961,0.4019,193637,0
+TRX.US,D,20231018,000000,0.41,0.4149,0.4019,0.4118,305047,0
+TRX.US,D,20231019,000000,0.42,0.42,0.4005,0.4099,178562,0
+TRX.US,D,20231020,000000,0.412,0.419,0.412,0.412,195484,0
+TRX.US,D,20231023,000000,0.42,0.42,0.41,0.41,446951,0
+TRX.US,D,20231024,000000,0.41,0.41,0.3975,0.398,141948,0
+TRX.US,D,20231025,000000,0.404,0.409899,0.398101,0.4018,174257,0
+TRX.US,D,20231026,000000,0.396,0.4025,0.396,0.4024,219992,0
+TRX.US,D,20231027,000000,0.41,0.4159,0.390297,0.4051,310123,0
+TRX.US,D,20231030,000000,0.406,0.415,0.395,0.4014,181022,0
+TRX.US,D,20231031,000000,0.4003,0.41,0.391,0.3911,119673,0
+TRX.US,D,20231101,000000,0.4,0.4049,0.3889,0.3998,196280,0
+TRX.US,D,20231102,000000,0.3974,0.3999,0.385,0.3918,142960,0
+TRX.US,D,20231103,000000,0.39,0.4036,0.39,0.4036,299711,0
+TRX.US,D,20231106,000000,0.4033,0.4033,0.3901,0.3904,90127,0
+TRX.US,D,20231107,000000,0.39,0.3989,0.39,0.3935,131801,0
+TRX.US,D,20231108,000000,0.393,0.4012,0.39,0.395,134316,0
+TRX.US,D,20231109,000000,0.391,0.402,0.3905,0.3911,91996,0
+TRX.US,D,20231110,000000,0.39,0.3918,0.373,0.373,198713,0
+TRX.US,D,20231113,000000,0.37,0.3869,0.37,0.3816,117495,0
+TRX.US,D,20231114,000000,0.38,0.399,0.3747,0.3917,194791,0
+TRX.US,D,20231115,000000,0.4,0.4001,0.39,0.3912,80255,0
+TRX.US,D,20231116,000000,0.395,0.4,0.385,0.3899,245559,0
+TRX.US,D,20231117,000000,0.385,0.3904,0.37,0.371,302402,0
+TRX.US,D,20231120,000000,0.37,0.3824,0.3697,0.3797,154997,0
+TRX.US,D,20231121,000000,0.378,0.3862,0.373,0.383,204072,0
+TRX.US,D,20231122,000000,0.384,0.3862,0.383,0.3857,131605,0
+TRX.US,D,20231124,000000,0.3862,0.389,0.383,0.3879,171845,0
+TRX.US,D,20231127,000000,0.3811,0.395,0.37,0.3939,410846,0
+TRX.US,D,20231128,000000,0.395,0.42,0.395,0.404,601532,0
+TRX.US,D,20231129,000000,0.395,0.42,0.395,0.4151,438093,0
+TRX.US,D,20231130,000000,0.42,0.4207,0.3972,0.3978,1046525,0
+TRX.US,D,20231201,000000,0.4,0.4099,0.399297,0.4087,273425,0
+TRX.US,D,20231204,000000,0.42,0.42,0.3951,0.3951,730337,0
+TRX.US,D,20231205,000000,0.4,0.4079,0.3883,0.3883,338198,0
+TRX.US,D,20231206,000000,0.397,0.4079,0.3901,0.3971,214148,0
+TRX.US,D,20231207,000000,0.4,0.4009,0.383882,0.3912,185955,0
+TRX.US,D,20231208,000000,0.3931,0.3931,0.3802,0.3852,175791,0
+TRX.US,D,20231211,000000,0.39,0.39,0.37,0.387,413101,0
+TRX.US,D,20231212,000000,0.3752,0.405,0.375,0.404811,532759,0
+TRX.US,D,20231213,000000,0.41,0.41,0.395,0.4089,354896,0
+TRX.US,D,20231214,000000,0.41,0.414399,0.4,0.4,262443,0
+TRX.US,D,20231215,000000,0.406,0.40687,0.3905,0.4005,152727,0
+TRX.US,D,20231218,000000,0.403,0.4142,0.3905,0.3928,311160,0
+TRX.US,D,20231219,000000,0.3865,0.398,0.3803,0.389,499848,0
+TRX.US,D,20231220,000000,0.39,0.4,0.375,0.3926,283761,0
+TRX.US,D,20231221,000000,0.3972,0.4,0.39,0.3925,144042,0
+TRX.US,D,20231222,000000,0.39,0.399,0.387,0.3969,352553,0
+TRX.US,D,20231226,000000,0.3975,0.399,0.3822,0.3927,295291,0
+TRX.US,D,20231227,000000,0.3861,0.399,0.385259,0.3975,562556,0
+TRX.US,D,20231228,000000,0.385,0.395,0.385,0.3891,201436,0
+TRX.US,D,20231229,000000,0.39,0.39,0.3801,0.38015,399692,0
+TRX.US,D,20240102,000000,0.38,0.38989,0.38,0.38,263961,0
+TRX.US,D,20240103,000000,0.38,0.3801,0.36,0.3696,661988,0
+TRX.US,D,20240104,000000,0.37,0.3775,0.366,0.37,398441,0
+TRX.US,D,20240105,000000,0.3626,0.3768,0.36,0.367,195008,0
+TRX.US,D,20240108,000000,0.3626,0.3742,0.3626,0.3709,132084,0
+TRX.US,D,20240109,000000,0.3706,0.3709,0.36,0.3629,300230,0
+TRX.US,D,20240110,000000,0.365,0.3804,0.36,0.38,384825,0
+TRX.US,D,20240111,000000,0.384,0.384,0.373,0.3761,362509,0
+TRX.US,D,20240112,000000,0.381,0.388,0.3795,0.3817,302969,0
+TRX.US,D,20240116,000000,0.3752,0.380899,0.36,0.3629,337324,0
+TRX.US,D,20240117,000000,0.3786,0.3786,0.3612,0.364,156565,0
+TRX.US,D,20240118,000000,0.381,0.381,0.36,0.3601,206191,0
+TRX.US,D,20240119,000000,0.36,0.378,0.35,0.362,401120,0
+TRX.US,D,20240122,000000,0.36,0.366,0.3411,0.345,741527,0
+TRX.US,D,20240123,000000,0.346,0.3549,0.3442,0.346,328584,0
+TRX.US,D,20240124,000000,0.3469,0.352,0.336,0.336,236736,0
+TRX.US,D,20240125,000000,0.34,0.3489,0.34,0.3423,167876,0
+TRX.US,D,20240126,000000,0.347,0.347,0.3367,0.3406,180353,0
+TRX.US,D,20240129,000000,0.34,0.3459,0.3363,0.34,200639,0
+TRX.US,D,20240130,000000,0.3378,0.339351,0.3339,0.337,96198,0
+TRX.US,D,20240131,000000,0.3433,0.3449,0.331,0.332,263879,0
+TRX.US,D,20240201,000000,0.333,0.344,0.331,0.3334,259149,0
+TRX.US,D,20240202,000000,0.34,0.340101,0.3149,0.3205,294395,0
+TRX.US,D,20240205,000000,0.34,0.3401,0.328,0.3281,495743,0
+TRX.US,D,20240206,000000,0.335,0.3389,0.325,0.3265,150733,0
+TRX.US,D,20240207,000000,0.3316,0.3339,0.32,0.324,157661,0
+TRX.US,D,20240208,000000,0.3204,0.325,0.3149,0.3182,286204,0
+TRX.US,D,20240209,000000,0.32,0.35,0.3179,0.349,497359,0
+TRX.US,D,20240212,000000,0.3564,0.358801,0.331,0.333,259915,0
+TRX.US,D,20240213,000000,0.3309,0.37,0.3225,0.3314,366234,0
+TRX.US,D,20240214,000000,0.3315,0.3355,0.3149,0.3212,302227,0
+TRX.US,D,20240215,000000,0.33,0.3349,0.323705,0.334,90120,0
+TRX.US,D,20240216,000000,0.34,0.349999,0.327,0.3375,272965,0
+TRX.US,D,20240220,000000,0.335,0.344,0.331,0.336,97657,0
+TRX.US,D,20240221,000000,0.339,0.3443,0.3327,0.3433,156822,0
+TRX.US,D,20240222,000000,0.335,0.347899,0.3305,0.3347,215916,0
+TRX.US,D,20240223,000000,0.332,0.339,0.33,0.333,141302,0
+TRX.US,D,20240226,000000,0.33,0.34,0.3269,0.32848,156846,0
+TRX.US,D,20240227,000000,0.3286,0.3348,0.3277,0.3297,136630,0
+TRX.US,D,20240228,000000,0.3339,0.3349,0.3204,0.3205,165585,0
+TRX.US,D,20240229,000000,0.325,0.3366,0.32,0.3255,264158,0
+TRX.US,D,20240301,000000,0.344,0.35,0.333,0.3456,235347,0
+TRX.US,D,20240304,000000,0.35,0.3555,0.3451,0.3489,312251,0
+TRX.US,D,20240305,000000,0.342,0.3484,0.3351,0.348,190384,0
+TRX.US,D,20240306,000000,0.345,0.38,0.345,0.3763,519075,0
+TRX.US,D,20240307,000000,0.381,0.381,0.3689,0.3725,359713,0
+TRX.US,D,20240308,000000,0.381,0.39,0.375,0.3899,265101,0
+TRX.US,D,20240311,000000,0.39,0.3999,0.38,0.399,477178,0
+TRX.US,D,20240312,000000,0.3999,0.3999,0.381,0.387,378881,0
+TRX.US,D,20240313,000000,0.3818,0.399,0.3733,0.399,239001,0
+TRX.US,D,20240314,000000,0.399,0.4,0.385,0.3905,140284,0
+TRX.US,D,20240315,000000,0.3909,0.397,0.385,0.3905,172223,0
+TRX.US,D,20240318,000000,0.3909,0.396,0.3813,0.3899,198617,0
+TRX.US,D,20240319,000000,0.3829,0.385,0.369,0.3768,100061,0
+TRX.US,D,20240320,000000,0.3729,0.3858,0.3729,0.3845,115112,0
+TRX.US,D,20240321,000000,0.3812,0.3989,0.3812,0.395,258388,0
+TRX.US,D,20240322,000000,0.391,0.391,0.3828,0.385,102107,0
+TRX.US,D,20240325,000000,0.3859,0.3859,0.37,0.371,205213,0
+TRX.US,D,20240326,000000,0.38,0.384,0.3658,0.3728,268802,0
+TRX.US,D,20240327,000000,0.382,0.387,0.3666,0.3842,260458,0
+TRX.US,D,20240328,000000,0.38,0.39,0.38,0.3887,285501,0
+TRX.US,D,20240401,000000,0.392,0.42,0.392,0.41,761030,0
+TRX.US,D,20240402,000000,0.41,0.4443,0.41,0.4371,820098,0
+TRX.US,D,20240403,000000,0.44,0.4699,0.435949,0.4579,754906,0
+TRX.US,D,20240404,000000,0.4598,0.4697,0.43,0.44,498776,0
+TRX.US,D,20240405,000000,0.43,0.4698,0.43,0.459001,525466,0
+TRX.US,D,20240408,000000,0.459,0.46,0.4195,0.4319,800973,0
+TRX.US,D,20240409,000000,0.4477,0.46,0.4386,0.4484,358104,0
+TRX.US,D,20240410,000000,0.44,0.4599,0.43,0.4469,344473,0
+TRX.US,D,20240411,000000,0.436,0.461,0.4347,0.459,444299,0
+TRX.US,D,20240412,000000,0.478,0.478,0.4,0.415999,1119123,0
+TRX.US,D,20240415,000000,0.43,0.43,0.3937,0.4129,1198117,0
+TRX.US,D,20240416,000000,0.4125,0.48,0.411,0.4701,1015534,0
+TRX.US,D,20240417,000000,0.49,0.49,0.4412,0.4465,962813,0
+TRX.US,D,20240418,000000,0.4465,0.467799,0.4465,0.46,405212,0
+TRX.US,D,20240419,000000,0.4599,0.4799,0.456,0.471,435710,0
+TRX.US,D,20240422,000000,0.46,0.4692,0.45,0.462,295425,0
+TRX.US,D,20240423,000000,0.46,0.46015,0.45,0.4526,272436,0
+TRX.US,D,20240424,000000,0.45,0.4589,0.45,0.4525,160926,0
+TRX.US,D,20240425,000000,0.45,0.4599,0.45,0.4528,183858,0
+TRX.US,D,20240426,000000,0.459,0.4636,0.453,0.46,162288,0
+TRX.US,D,20240429,000000,0.46,0.4716,0.46,0.4604,164420,0
+TRX.US,D,20240430,000000,0.4605,0.4605,0.44,0.44,233243,0
+TRX.US,D,20240501,000000,0.4419,0.4591,0.4404,0.4442,156592,0
+TRX.US,D,20240502,000000,0.45,0.4558,0.441,0.4503,222121,0
+TRX.US,D,20240503,000000,0.458,0.458,0.4426,0.4449,180056,0
+TRX.US,D,20240506,000000,0.4505,0.455,0.441,0.4525,208419,0
+TRX.US,D,20240507,000000,0.4565,0.4617,0.445,0.4501,286935,0
+TRX.US,D,20240508,000000,0.45,0.4597,0.445,0.4525,167090,0
+TRX.US,D,20240509,000000,0.46,0.46,0.441,0.4483,262789,0
+TRX.US,D,20240510,000000,0.456,0.4599,0.4412,0.4548,278052,0
+TRX.US,D,20240513,000000,0.447,0.4548,0.4403,0.4412,94731,0
+TRX.US,D,20240514,000000,0.44,0.457,0.44,0.4528,211455,0
+TRX.US,D,20240515,000000,0.457,0.46,0.448,0.4599,349381,0
+TRX.US,D,20240516,000000,0.455,0.46,0.4525,0.4548,132233,0
+TRX.US,D,20240517,000000,0.46,0.4762,0.4532,0.476,1016256,0
+TRX.US,D,20240520,000000,0.4777,0.49,0.47,0.4877,644509,0
+TRX.US,D,20240521,000000,0.4879,0.49,0.4742,0.478,215704,0
+TRX.US,D,20240522,000000,0.475,0.475,0.4513,0.452,248256,0
+TRX.US,D,20240523,000000,0.45,0.4525,0.442,0.4432,169936,0
+TRX.US,D,20240524,000000,0.449,0.464,0.445,0.453,330560,0
+TRX.US,D,20240528,000000,0.465,0.48,0.4509,0.4795,506575,0
+TRX.US,D,20240529,000000,0.48,0.48,0.466,0.4666,219467,0
+TRX.US,D,20240530,000000,0.4683,0.4799,0.4653,0.4769,191005,0
+TRX.US,D,20240531,000000,0.478,0.4862,0.4721,0.482,513505,0
+TRX.US,D,20240603,000000,0.482,0.4824,0.46,0.4655,184438,0
+TRX.US,D,20240604,000000,0.46,0.4654,0.445,0.445,222150,0
+TRX.US,D,20240605,000000,0.45,0.45,0.44,0.4462,253852,0
+TRX.US,D,20240606,000000,0.45,0.452,0.4404,0.4499,265672,0
+TRX.US,D,20240607,000000,0.4449,0.4534,0.44,0.4409,284452,0
+TRX.US,D,20240610,000000,0.441,0.4456,0.4152,0.4188,435446,0
+TRX.US,D,20240611,000000,0.4151,0.44,0.4151,0.4381,302927,0
+TRX.US,D,20240612,000000,0.441,0.4515,0.4267,0.4282,265558,0
+TRX.US,D,20240613,000000,0.4282,0.4394,0.4061,0.4062,378198,0
+TRX.US,D,20240614,000000,0.409,0.426899,0.4061,0.4224,274045,0
+TRX.US,D,20240617,000000,0.423,0.423,0.4001,0.408,408489,0
+TRX.US,D,20240618,000000,0.4001,0.4189,0.4001,0.414899,381124,0
+TRX.US,D,20240620,000000,0.4077,0.4192,0.4038,0.4149,230539,0
+TRX.US,D,20240621,000000,0.4146,0.416,0.39795,0.3999,341652,0
+TRX.US,D,20240624,000000,0.407,0.415,0.3951,0.3962,469370,0
+TRX.US,D,20240625,000000,0.3951,0.404,0.3951,0.4,407048,0
+TRX.US,D,20240626,000000,0.4032,0.405,0.3933,0.3973,486427,0
+TRX.US,D,20240627,000000,0.406,0.406,0.394,0.3997,168699,0
+TRX.US,D,20240628,000000,0.4,0.402,0.388,0.3938,204736,0
+TRX.US,D,20240701,000000,0.4,0.406,0.380601,0.3973,360607,0
+TRX.US,D,20240702,000000,0.393,0.3998,0.3806,0.3874,218937,0
+TRX.US,D,20240703,000000,0.396,0.396,0.3831,0.3927,91890,0
+TRX.US,D,20240705,000000,0.392,0.4055,0.392,0.4041,483668,0
+TRX.US,D,20240708,000000,0.398,0.41,0.3951,0.4095,292533,0
+TRX.US,D,20240709,000000,0.405,0.42,0.405,0.415,322440,0
+TRX.US,D,20240710,000000,0.4,0.4371,0.4,0.4349,678091,0
+TRX.US,D,20240711,000000,0.441,0.4483,0.4251,0.434,471618,0
+TRX.US,D,20240712,000000,0.427,0.4471,0.427,0.4364,309079,0
+TRX.US,D,20240715,000000,0.44,0.4484,0.4175,0.4184,357702,0
+TRX.US,D,20240716,000000,0.4232,0.44741,0.42,0.4311,720034,0
+TRX.US,D,20240717,000000,0.45,0.4501,0.4291,0.4291,290248,0
+TRX.US,D,20240718,000000,0.4302,0.435,0.411,0.414,294157,0
+TRX.US,D,20240719,000000,0.4069,0.4189,0.4028,0.4155,296585,0
+TRX.US,D,20240722,000000,0.4185,0.421,0.4114,0.421,140042,0
+TRX.US,D,20240723,000000,0.421,0.4258,0.416,0.4183,130799,0
+TRX.US,D,20240724,000000,0.42,0.425,0.4138,0.4167,89686,0
+TRX.US,D,20240725,000000,0.4155,0.4198,0.4051,0.4161,178824,0
+TRX.US,D,20240726,000000,0.42,0.426,0.4151,0.426,170162,0
+TRX.US,D,20240729,000000,0.415,0.4242,0.41,0.41,198918,0
+TRX.US,D,20240730,000000,0.416,0.4162,0.4095,0.4113,168783,0
+TRX.US,D,20240731,000000,0.4119,0.4283,0.409,0.424899,163572,0
+TRX.US,D,20240801,000000,0.4252,0.4252,0.4051,0.40675,209144,0
+TRX.US,D,20240802,000000,0.417,0.425,0.4001,0.4087,259126,0
+TRX.US,D,20240805,000000,0.38,0.4001,0.3701,0.3984,473574,0
+TRX.US,D,20240806,000000,0.391,0.3984,0.39,0.3945,168586,0
+TRX.US,D,20240807,000000,0.3901,0.3998,0.3851,0.3857,141796,0
+TRX.US,D,20240808,000000,0.39,0.3949,0.3825,0.3833,220112,0
+TRX.US,D,20240809,000000,0.3917,0.3997,0.3825,0.3841,122982,0
+TRX.US,D,20240812,000000,0.4,0.4,0.39,0.3924,175862,0
+TRX.US,D,20240813,000000,0.396,0.401,0.3924,0.4005,148603,0
+TRX.US,D,20240814,000000,0.39,0.401,0.39,0.3949,129163,0
+TRX.US,D,20240815,000000,0.396,0.405,0.39,0.4011,140510,0
+TRX.US,D,20240816,000000,0.401,0.4174,0.3953,0.3989,276001,0
+TRX.US,D,20240819,000000,0.3953,0.409,0.378849,0.3878,676587,0
+TRX.US,D,20240820,000000,0.391,0.4015,0.3777,0.3781,584264,0
+TRX.US,D,20240821,000000,0.3768,0.4,0.3768,0.39995,501626,0
+TRX.US,D,20240822,000000,0.4,0.4,0.392,0.392101,141151,0
+TRX.US,D,20240823,000000,0.4,0.407,0.392201,0.4048,233875,0
+TRX.US,D,20240826,000000,0.407,0.413,0.4,0.4,197392,0
+TRX.US,D,20240827,000000,0.4,0.4001,0.392,0.396299,293462,0
+TRX.US,D,20240828,000000,0.39,0.3959,0.3876,0.3927,155851,0
+TRX.US,D,20240829,000000,0.395,0.3986,0.3928,0.3952,48159,0
+TRX.US,D,20240830,000000,0.3926,0.399851,0.3851,0.3901,251878,0
+TRX.US,D,20240903,000000,0.3822,0.39,0.3809,0.3809,221392,0
+TRX.US,D,20240904,000000,0.3801,0.3868,0.38,0.382,249287,0
+TRX.US,D,20240905,000000,0.388,0.388,0.38,0.3805,187407,0
+TRX.US,D,20240906,000000,0.3812,0.3847,0.3702,0.3783,234777,0
+TRX.US,D,20240909,000000,0.375,0.38,0.375,0.379146,169869,0
+TRX.US,D,20240910,000000,0.38,0.38,0.372,0.3743,306720,0
+TRX.US,D,20240911,000000,0.3725,0.375,0.3725,0.375,85024,0
+TRX.US,D,20240912,000000,0.375,0.385,0.373,0.385,262163,0
+TRX.US,D,20240913,000000,0.387,0.4273,0.38515,0.412,1036731,0
+TRX.US,D,20240916,000000,0.412,0.4242,0.402,0.4043,361850,0
+TRX.US,D,20240917,000000,0.41,0.418,0.4031,0.412999,425539,0
+TRX.US,D,20240918,000000,0.417399,0.42,0.3957,0.401799,466485,0
+TRX.US,D,20240919,000000,0.4108,0.4149,0.4021,0.4145,440404,0
+TRX.US,D,20240920,000000,0.414,0.415,0.4081,0.4114,150049,0
+TRX.US,D,20240923,000000,0.4,0.408499,0.39,0.395,272850,0
+TRX.US,D,20240924,000000,0.395,0.4065,0.3829,0.406299,1138581,0
+TRX.US,D,20240925,000000,0.405,0.41,0.395,0.3959,386670,0
+TRX.US,D,20240926,000000,0.402,0.402,0.3927,0.394,378540,0
+TRX.US,D,20240927,000000,0.3957,0.4046,0.395,0.3984,247115,0
+TRX.US,D,20240930,000000,0.3984,0.4,0.3901,0.392,269344,0
+TRX.US,D,20241001,000000,0.4,0.409,0.3906,0.4044,666116,0
+TRX.US,D,20241002,000000,0.4044,0.4099,0.4002,0.4089,136356,0
+TRX.US,D,20241003,000000,0.407,0.41,0.4041,0.4051,145307,0
+TRX.US,D,20241004,000000,0.401,0.4099,0.3911,0.395,248303,0
+TRX.US,D,20241007,000000,0.395,0.3999,0.3858,0.3901,214642,0
+TRX.US,D,20241008,000000,0.3901,0.394,0.3875,0.39,282852,0
+TRX.US,D,20241009,000000,0.39,0.39,0.3774,0.3825,463146,0
+TRX.US,D,20241010,000000,0.3825,0.3884,0.378,0.3836,242675,0
+TRX.US,D,20241011,000000,0.3919,0.402,0.3883,0.3971,416808,0
+TRX.US,D,20241014,000000,0.397,0.403,0.3895,0.3906,468492,0
+TRX.US,D,20241015,000000,0.39,0.395,0.3848,0.395,230919,0
+TRX.US,D,20241016,000000,0.3968,0.4,0.39,0.3954,333982,0
+TRX.US,D,20241017,000000,0.39,0.4025,0.39,0.3951,253373,0
+TRX.US,D,20241018,000000,0.39,0.415,0.39,0.411,717378,0
+TRX.US,D,20241021,000000,0.4112,0.4199,0.402,0.4101,565175,0
+TRX.US,D,20241022,000000,0.42,0.42,0.405,0.41,549709,0
+TRX.US,D,20241023,000000,0.41,0.4144,0.3944,0.3945,543158,0
+TRX.US,D,20241024,000000,0.415,0.4175,0.4017,0.4074,937630,0
+TRX.US,D,20241025,000000,0.4076,0.42,0.4001,0.417493,510363,0
+TRX.US,D,20241028,000000,0.42,0.421,0.391,0.4026,644212,0
+TRX.US,D,20241029,000000,0.41,0.412399,0.4,0.4001,213132,0
+TRX.US,D,20241030,000000,0.41,0.41,0.3926,0.403,792570,0
+TRX.US,D,20241031,000000,0.4,0.405,0.396,0.4047,379058,0
+TRX.US,D,20241101,000000,0.4,0.4062,0.3912,0.39255,332525,0
+TRX.US,D,20241104,000000,0.39,0.39645,0.382,0.382,601816,0
+TRX.US,D,20241105,000000,0.3839,0.3897,0.3743,0.3752,441371,0
+TRX.US,D,20241106,000000,0.3702,0.384,0.36,0.3751,456559,0
+TRX.US,D,20241107,000000,0.3845,0.3885,0.375,0.3848,294350,0
+TRX.US,D,20241108,000000,0.379,0.3802,0.37,0.3723,284369,0
+TRX.US,D,20241111,000000,0.3714,0.3715,0.3535,0.3623,766234,0
+TRX.US,D,20241112,000000,0.368,0.3778,0.364,0.368242,527231,0
+TRX.US,D,20241113,000000,0.3799,0.38,0.3697,0.3719,267028,0
+TRX.US,D,20241114,000000,0.37,0.3749,0.3657,0.3661,345784,0
+TRX.US,D,20241115,000000,0.377,0.377,0.3575,0.3599,274322,0
+TRX.US,D,20241118,000000,0.36,0.3712,0.36,0.3626,369237,0
+TRX.US,D,20241119,000000,0.361,0.361,0.3561,0.3575,306289,0
+TRX.US,D,20241120,000000,0.36,0.36,0.3557,0.356,302581,0
+TRX.US,D,20241121,000000,0.3557,0.3595,0.35065,0.3541,483374,0
+TRX.US,D,20241122,000000,0.358451,0.368,0.357,0.3602,319136,0
+TRX.US,D,20241125,000000,0.36,0.3625,0.3501,0.3508,439748,0
+TRX.US,D,20241126,000000,0.3512,0.3525,0.3487,0.3502,423533,0
+TRX.US,D,20241127,000000,0.354,0.363699,0.3511,0.3526,202093,0
+TRX.US,D,20241129,000000,0.3547,0.36,0.3508,0.3555,237950,0
+TRX.US,D,20241202,000000,0.36,0.365,0.347,0.349,662208,0
+TRX.US,D,20241203,000000,0.352,0.354,0.3497,0.3507,249957,0
+TRX.US,D,20241204,000000,0.3512,0.365,0.35,0.3636,499971,0
+TRX.US,D,20241205,000000,0.3733,0.3733,0.351,0.3519,520335,0
+TRX.US,D,20241206,000000,0.3676,0.37,0.35,0.35,304644,0
+TRX.US,D,20241209,000000,0.3556,0.3573,0.346,0.35,410500,0
+TRX.US,D,20241210,000000,0.3501,0.3534,0.339,0.346,480900,0
+TRX.US,D,20241211,000000,0.3478,0.355,0.3421,0.355,288586,0
+TRX.US,D,20241212,000000,0.3501,0.3541,0.34,0.343799,1794723,0
+TRX.US,D,20241213,000000,0.35,0.35,0.3301,0.3354,674732,0
+TRX.US,D,20241216,000000,0.3395,0.34,0.3301,0.3304,740237,0
+TRX.US,D,20241217,000000,0.332,0.3355,0.33,0.3313,200798,0
+TRX.US,D,20241218,000000,0.33,0.3324,0.3111,0.3151,527953,0
+TRX.US,D,20241219,000000,0.321,0.327249,0.305,0.3075,512756,0
+TRX.US,D,20241220,000000,0.315,0.3182,0.2929,0.2992,1189969,0
+TRX.US,D,20241223,000000,0.3,0.3,0.285,0.2857,570170,0
+TRX.US,D,20241224,000000,0.2944,0.2951,0.29,0.2945,294541,0
+TRX.US,D,20241226,000000,0.3,0.3118,0.295,0.3041,698762,0
+TRX.US,D,20241227,000000,0.307,0.31,0.2971,0.3026,942333,0
+TRX.US,D,20241230,000000,0.3,0.306,0.2929,0.2996,631486,0
+TRX.US,D,20241231,000000,0.3021,0.31,0.297,0.307,519022,0
+TRX.US,D,20250102,000000,0.308,0.319999,0.307,0.315599,560132,0
+TRX.US,D,20250103,000000,0.3183,0.3248,0.3103,0.3203,468799,0
+TRX.US,D,20250106,000000,0.338,0.338,0.3101,0.3186,476102,0
+TRX.US,D,20250107,000000,0.32,0.3235,0.3126,0.3176,325939,0
+TRX.US,D,20250108,000000,0.315101,0.336099,0.315101,0.3349,431212,0
+TRX.US,D,20250110,000000,0.3349,0.352,0.3292,0.3372,486768,0
+TRX.US,D,20250113,000000,0.338,0.35,0.33,0.3308,279660,0
+TRX.US,D,20250114,000000,0.337,0.34,0.328399,0.33,223202,0
+TRX.US,D,20250115,000000,0.3301,0.3375,0.3121,0.3155,846778,0
+TRX.US,D,20250116,000000,0.3301,0.3301,0.3107,0.319,477416,0
+TRX.US,D,20250117,000000,0.3183,0.325,0.3133,0.32,246985,0
+TRX.US,D,20250121,000000,0.32,0.32,0.3108,0.311,452582,0
+TRX.US,D,20250122,000000,0.31,0.32,0.3057,0.32,493531,0
+TRX.US,D,20250123,000000,0.3199,0.32,0.3072,0.3097,443665,0
+TRX.US,D,20250124,000000,0.31,0.3181,0.308,0.315999,583086,0
+TRX.US,D,20250127,000000,0.3161,0.32,0.307,0.31205,438139,0
+TRX.US,D,20250128,000000,0.311,0.311,0.3,0.304,335946,0
+TRX.US,D,20250129,000000,0.306,0.311,0.306,0.3098,199706,0
+TRX.US,D,20250130,000000,0.31,0.3231,0.3077,0.3152,501812,0
+TRX.US,D,20250131,000000,0.3128,0.325,0.3128,0.3237,534843,0
+TRX.US,D,20250203,000000,0.3301,0.34,0.32,0.3239,671102,0
+TRX.US,D,20250204,000000,0.331101,0.34,0.331101,0.337,611253,0
+TRX.US,D,20250205,000000,0.3401,0.3429,0.3222,0.3249,467118,0
+TRX.US,D,20250206,000000,0.3288,0.329,0.32,0.3262,274619,0
+TRX.US,D,20250207,000000,0.328899,0.3289,0.32,0.32105,303106,0
+TRX.US,D,20250210,000000,0.33,0.33,0.322,0.3221,249021,0
+TRX.US,D,20250211,000000,0.3202,0.3299,0.32,0.3201,379425,0
+TRX.US,D,20250212,000000,0.319,0.3249,0.3177,0.3201,442221,0
+TRX.US,D,20250213,000000,0.3271,0.33,0.3201,0.3224,254765,0
+TRX.US,D,20250214,000000,0.3212,0.3299,0.311,0.3162,603255,0
+TRX.US,D,20250218,000000,0.3193,0.32,0.3118,0.32,427938,0
+TRX.US,D,20250219,000000,0.317,0.323,0.3137,0.32,269645,0
+TRX.US,D,20250220,000000,0.32,0.3299,0.3199,0.3269,352108,0
+TRX.US,D,20250221,000000,0.3247,0.33,0.3104,0.312,308154,0
+TRX.US,D,20250224,000000,0.32,0.32,0.3077,0.309,380440,0
+TRX.US,D,20250225,000000,0.3071,0.31,0.3001,0.3015,277094,0
+TRX.US,D,20250226,000000,0.3,0.307,0.2979,0.3037,570826,0
+TRX.US,D,20250227,000000,0.3011,0.3042,0.2929,0.2929,352087,0
+TRX.US,D,20250228,000000,0.2929,0.2989,0.2887,0.2894,382085,0
+TRX.US,D,20250303,000000,0.29,0.299,0.2887,0.291,502518,0
+TRX.US,D,20250304,000000,0.29894,0.3,0.2887,0.294,480878,0
+TRX.US,D,20250305,000000,0.3,0.306801,0.2929,0.3026,388191,0
+TRX.US,D,20250306,000000,0.2995,0.3079,0.2991,0.304,344731,0
+TRX.US,D,20250307,000000,0.3,0.31,0.3,0.3095,522106,0
+TRX.US,D,20250310,000000,0.31,0.31,0.2907,0.2967,436155,0
+TRX.US,D,20250311,000000,0.29985,0.3004,0.297,0.2973,287195,0
+TRX.US,D,20250312,000000,0.2991,0.3049,0.2974,0.3002,364642,0
+TRX.US,D,20250313,000000,0.3,0.3256,0.2964,0.3214,1057994,0
+TRX.US,D,20250314,000000,0.3233,0.3369,0.32,0.32,523174,0
+TRX.US,D,20250317,000000,0.3201,0.33,0.32,0.3231,623697,0
+TRX.US,D,20250318,000000,0.326,0.34,0.3217,0.3274,644651,0
+TRX.US,D,20250319,000000,0.33,0.33,0.32,0.3255,538081,0
+TRX.US,D,20250320,000000,0.322,0.3255,0.3122,0.32,255651,0
+TRX.US,D,20250321,000000,0.3201,0.3241,0.3157,0.3161,277606,0
+TRX.US,D,20250324,000000,0.32,0.325,0.3152,0.317,348029,0
+TRX.US,D,20250325,000000,0.3191,0.3191,0.3139,0.3141,231753,0
+TRX.US,D,20250326,000000,0.32,0.3203,0.31,0.31415,348157,0
+TRX.US,D,20250327,000000,0.3156,0.32,0.313,0.3174,209665,0
+TRX.US,D,20250328,000000,0.3189,0.3275,0.3155,0.3165,270505,0
+TRX.US,D,20250331,000000,0.316,0.323,0.3101,0.311,543619,0
+TRX.US,D,20250401,000000,0.315,0.315,0.3013,0.302,280731,0
+TRX.US,D,20250402,000000,0.3071,0.31,0.3001,0.3018,225299,0
+TRX.US,D,20250403,000000,0.302,0.31,0.302,0.3073,333099,0
+TRX.US,D,20250404,000000,0.305,0.31,0.2832,0.2848,499585,0
+TRX.US,D,20250407,000000,0.279,0.2889,0.2719,0.280064,544960,0
+TRX.US,D,20250408,000000,0.29,0.294,0.2717,0.2739,435640,0
+TRX.US,D,20250409,000000,0.28,0.29,0.2651,0.28,763477,0
+TRX.US,D,20250410,000000,0.2788,0.3,0.2652,0.269,1446486,0
+TRX.US,D,20250411,000000,0.2805,0.305,0.28,0.299999,899410,0
+TRX.US,D,20250414,000000,0.3032,0.31,0.3011,0.3077,731869,0
+TRX.US,D,20250415,000000,0.315,0.3589,0.3099,0.3499,2589904,0
+TRX.US,D,20250416,000000,0.3517,0.36,0.3151,0.335049,1739423,0
+TRX.US,D,20250417,000000,0.338,0.35,0.32,0.33,823883,0
+TRX.US,D,20250421,000000,0.3302,0.3524,0.3297,0.3301,826699,0
+TRX.US,D,20250422,000000,0.3301,0.3351,0.3214,0.327599,584648,0
+TRX.US,D,20250423,000000,0.3275,0.3401,0.3155,0.324,651731,0
+TRX.US,D,20250424,000000,0.33,0.33,0.317501,0.3296,316291,0
+TRX.US,D,20250425,000000,0.33,0.34,0.3232,0.3232,437992,0
+TRX.US,D,20250428,000000,0.33,0.335,0.3073,0.3217,781893,0
+TRX.US,D,20250429,000000,0.325,0.3251,0.3006,0.315,273448,0
+TRX.US,D,20250430,000000,0.3201,0.324,0.3129,0.3176,309100,0
+TRX.US,D,20250501,000000,0.33,0.332,0.311,0.3141,321112,0
+TRX.US,D,20250502,000000,0.316,0.3186,0.2973,0.3025,835577,0
+TRX.US,D,20250505,000000,0.309899,0.309899,0.2994,0.304,362927,0
+TRX.US,D,20250506,000000,0.31,0.3199,0.31,0.3191,469724,0
+TRX.US,D,20250507,000000,0.316101,0.32,0.3123,0.316,184041,0
+TRX.US,D,20250508,000000,0.3141,0.32,0.307199,0.3109,250087,0
+TRX.US,D,20250509,000000,0.32015,0.3202,0.3109,0.3195,613613,0
+TRX.US,D,20250512,000000,0.3192,0.3199,0.3077,0.3081,299876,0
+TRX.US,D,20250513,000000,0.3091,0.3167,0.3091,0.3152,442853,0
+TRX.US,D,20250514,000000,0.3115,0.3177,0.307,0.3098,208560,0
+TRX.US,D,20250515,000000,0.3099,0.315,0.3032,0.3074,370680,0
+TRX.US,D,20250516,000000,0.30505,0.3069,0.3,0.3037,206149,0
+TRX.US,D,20250519,000000,0.3075,0.3194,0.301,0.3043,169709,0
+TRX.US,D,20250520,000000,0.309,0.31,0.3025,0.3043,490293,0
+TRX.US,D,20250521,000000,0.305,0.314,0.3022,0.3126,398852,0
+TRX.US,D,20250522,000000,0.311801,0.314,0.31,0.3114,158977,0
+TRX.US,D,20250523,000000,0.311,0.32,0.3104,0.3183,331913,0
+TRX.US,D,20250527,000000,0.315,0.329999,0.315,0.3298,395630,0
+TRX.US,D,20250528,000000,0.33,0.34,0.321,0.3386,371093,0
+TRX.US,D,20250529,000000,0.3391,0.345,0.3304,0.335,316329,0
+TRX.US,D,20250530,000000,0.33,0.3328,0.325,0.3289,199129,0
+TRX.US,D,20250602,000000,0.33,0.347,0.3291,0.347,917201,0
+TRX.US,D,20250603,000000,0.35,0.35,0.33,0.3366,433498,0
+TRX.US,D,20250604,000000,0.345,0.345,0.3326,0.3364,229073,0
+TRX.US,D,20250605,000000,0.34,0.354,0.34,0.3457,627222,0
+TRX.US,D,20250606,000000,0.3494,0.353,0.336,0.3385,463439,0
+TRX.US,D,20250609,000000,0.341799,0.3499,0.33865,0.3436,452582,0
+TRX.US,D,20250610,000000,0.3465,0.35,0.3391,0.3435,378434,0
+TRX.US,D,20250611,000000,0.3399,0.3433,0.336,0.3388,252690,0
+TRX.US,D,20250612,000000,0.3421,0.349,0.3361,0.3396,562055,0
+TRX.US,D,20250613,000000,0.3452,0.35,0.3361,0.34,442409,0
+TRX.US,D,20250616,000000,0.3447,0.348,0.3401,0.3418,190432,0
+TRX.US,D,20250617,000000,0.3439,0.344,0.3362,0.34,493378,0
+TRX.US,D,20250618,000000,0.3362,0.34,0.3361,0.3389,247638,0
+TRX.US,D,20250620,000000,0.3395,0.344799,0.334,0.334,369389,0
+TRX.US,D,20250623,000000,0.34,0.3597,0.335,0.3539,886513,0
+TRX.US,D,20250624,000000,0.3401,0.3429,0.335,0.3364,428611,0
+TRX.US,D,20250625,000000,0.3365,0.3379,0.3278,0.3286,644372,0
+TRX.US,D,20250626,000000,0.338019,0.3397,0.3288,0.33,412541,0
+TRX.US,D,20250627,000000,0.3306,0.334,0.3202,0.324,333333,0
+TRX.US,D,20250630,000000,0.326,0.3369,0.321,0.335,354561,0
+TRX.US,D,20250701,000000,0.3246,0.336934,0.3246,0.334,171958,0
+TRX.US,D,20250702,000000,0.3322,0.3339,0.3251,0.3285,275401,0
+TRX.US,D,20250703,000000,0.33,0.3367,0.326,0.3325,206167,0
+TRX.US,D,20250707,000000,0.3365,0.3448,0.335,0.3421,413238,0
+TRX.US,D,20250708,000000,0.342101,0.3474,0.3325,0.333,297954,0
+TRX.US,D,20250709,000000,0.333,0.337,0.3251,0.3339,344770,0
+TRX.US,D,20250710,000000,0.336,0.3378,0.3275,0.336201,388301,0
+TRX.US,D,20250711,000000,0.3378,0.345,0.335,0.3401,647718,0
+TRX.US,D,20250714,000000,0.34,0.345999,0.331,0.339,1265687,0
+TRX.US,D,20250715,000000,0.35,0.35,0.33,0.339499,664674,0
+TRX.US,D,20250716,000000,0.348,0.349,0.3338,0.344,502809,0
+TRX.US,D,20250717,000000,0.3472,0.349,0.3386,0.3448,565452,0
+TRX.US,D,20250718,000000,0.3408,0.343,0.33,0.3373,553789,0
+TRX.US,D,20250721,000000,0.3385,0.36,0.3341,0.36,1122148,0
+TRX.US,D,20250722,000000,0.367,0.375,0.36,0.375,1376635,0
+TRX.US,D,20250723,000000,0.375,0.375,0.3622,0.3732,605174,0
+TRX.US,D,20250724,000000,0.3733,0.3813,0.3686,0.3809,909620,0
+TRX.US,D,20250725,000000,0.3802,0.3809,0.335,0.3635,922332,0
+TRX.US,D,20250728,000000,0.369,0.369,0.3472,0.3513,431323,0
+TRX.US,D,20250729,000000,0.354,0.355,0.345,0.3466,403375,0
+TRX.US,D,20250730,000000,0.3477,0.3523,0.34,0.3446,430874,0
+TRX.US,D,20250731,000000,0.35,0.3568,0.3411,0.351975,592594,0
+TRX.US,D,20250801,000000,0.349,0.3524,0.3421,0.3494,324098,0
+TRX.US,D,20250804,000000,0.3494,0.357,0.3387,0.352,529607,0
+TRX.US,D,20250805,000000,0.3566,0.3591,0.344,0.3486,383748,0
+TRX.US,D,20250806,000000,0.35,0.3544,0.3478,0.3528,459440,0
+TRX.US,D,20250807,000000,0.3599,0.3644,0.3593,0.3636,631485,0
+TRX.US,D,20250808,000000,0.365,0.375,0.3649,0.37003,481923,0
+TRX.US,D,20250811,000000,0.366,0.3797,0.3607,0.3735,403564,0
+TRX.US,D,20250812,000000,0.376,0.3782,0.3597,0.369,957019,0
+TRX.US,D,20250813,000000,0.367,0.37149,0.35,0.3575,723808,0
+TRX.US,D,20250814,000000,0.36,0.3634,0.351,0.3581,493713,0
+TRX.US,D,20250815,000000,0.36,0.3602,0.35,0.3531,493581,0
+TRX.US,D,20250818,000000,0.36,0.3757,0.3488,0.3534,358194,0
+TRX.US,D,20250819,000000,0.36,0.36,0.3401,0.3426,326030,0
+TRX.US,D,20250820,000000,0.35,0.35,0.325,0.3352,771319,0
+TRX.US,D,20250821,000000,0.3388,0.347,0.335,0.3403,330022,0
+TRX.US,D,20250822,000000,0.34015,0.36,0.34,0.3477,776680,0
+TRX.US,D,20250825,000000,0.3527,0.36,0.34,0.3485,758212,0
+TRX.US,D,20250826,000000,0.3475,0.3548,0.345,0.3501,343291,0
+TRX.US,D,20250827,000000,0.3544,0.35955,0.3502,0.3568,566407,0
+TRX.US,D,20250828,000000,0.357,0.361,0.352,0.3573,521572,0
+TRX.US,D,20250829,000000,0.3589,0.371,0.35251,0.37,721342,0
+TRX.US,D,20250902,000000,0.374,0.388,0.3706,0.3871,1533732,0
+TRX.US,D,20250903,000000,0.38,0.4168,0.38,0.4076,2317793,0
+TRX.US,D,20250904,000000,0.4079,0.41,0.3901,0.4021,889008,0
+TRX.US,D,20250905,000000,0.41,0.4114,0.393,0.4047,855428,0
+TRX.US,D,20250908,000000,0.412,0.4661,0.41,0.4569,4107715,0
+TRX.US,D,20250909,000000,0.4667,0.4691,0.4343,0.4478,1995372,0
+TRX.US,D,20250910,000000,0.46,0.4652,0.4372,0.4498,1693655,0
+TRX.US,D,20250911,000000,0.4499,0.46495,0.446,0.4617,1358262,0
+TRX.US,D,20250912,000000,0.4666,0.51,0.4512,0.509999,2359536,0
+TRX.US,D,20250915,000000,0.529,0.5448,0.52,0.5322,2800605,0
+TRX.US,D,20250916,000000,0.5476,0.55,0.51,0.5224,1397155,0
+TRX.US,D,20250917,000000,0.5114,0.5294,0.5103,0.5187,833319,0
+TRX.US,D,20250918,000000,0.5354,0.5371,0.505,0.5121,1343540,0
+TRX.US,D,20250919,000000,0.52,0.558,0.515,0.5449,1365673,0
+TRX.US,D,20250922,000000,0.56075,0.61,0.5581,0.6089,2828051,0
+TRX.US,D,20250923,000000,0.6368,0.64,0.5839,0.5999,2406610,0
+TRX.US,D,20250924,000000,0.5994,0.615999,0.581,0.5999,1239733,0
+TRX.US,D,20250925,000000,0.6,0.6016,0.555101,0.56215,1935107,0
+TRX.US,D,20250926,000000,0.5875,0.61,0.5708,0.59,1940069,0
+TRX.US,D,20250929,000000,0.6157,0.6289,0.6001,0.625,1598398,0
+TRX.US,D,20250930,000000,0.6197,0.6287,0.6039,0.6239,840450,0
+TRX.US,D,20251001,000000,0.6276,0.632799,0.612,0.6249,766311,0
+TRX.US,D,20251002,000000,0.63,0.63,0.565,0.6171,1557051,0
+TRX.US,D,20251003,000000,0.6162,0.6339,0.61,0.632,1025312,0
+TRX.US,D,20251006,000000,0.64,0.645,0.62,0.6337,1197735,0
+TRX.US,D,20251007,000000,0.6359,0.641,0.6156,0.6185,779518,0
+TRX.US,D,20251008,000000,0.75,0.8093,0.693,0.7854,27798171,0
+TRX.US,D,20251009,000000,0.7854,0.7979,0.718,0.7796,5299293,0
+TRX.US,D,20251010,000000,0.78,0.8249,0.7633,0.809,4724023,0
+TRX.US,D,20251013,000000,0.8251,0.8414,0.72,0.756,3895398,0
+TRX.US,D,20251014,000000,0.7801,0.845,0.77,0.825,4192389,0
+TRX.US,D,20251015,000000,0.84,0.841,0.8,0.8303,2347906,0
+TRX.US,D,20251016,000000,0.8245,0.83,0.77,0.7956,2582275,0
+TRX.US,D,20251017,000000,0.79,0.79,0.7061,0.7238,4026580,0
+TRX.US,D,20251020,000000,0.755,0.7852,0.74,0.7764,1820276,0
+TRX.US,D,20251021,000000,0.73,0.735,0.6801,0.7068,2195904,0
+TRX.US,D,20251022,000000,0.6864,0.7295,0.666,0.695,2021171,0
+TRX.US,D,20251023,000000,0.699299,0.73,0.6965,0.7032,1042990,0
+TRX.US,D,20251024,000000,0.699599,0.722,0.678,0.694,1694470,0
+TRX.US,D,20251027,000000,0.68,0.6828,0.62,0.658,3113544,0
+TRX.US,D,20251028,000000,0.631,0.68,0.631,0.6756,948394,0
+TRX.US,D,20251029,000000,0.68,0.685,0.6428,0.6428,959885,0
+TRX.US,D,20251030,000000,0.645,0.6573,0.6311,0.6363,905165,0
+TRX.US,D,20251031,000000,0.635,0.6376,0.6151,0.6252,947605,0
+TRX.US,D,20251103,000000,0.62005,0.621,0.5751,0.5898,1739052,0
+TRX.US,D,20251104,000000,0.57515,0.5855,0.54,0.5401,1299329,0
+TRX.US,D,20251105,000000,0.565599,0.6399,0.5524,0.5952,1535664,0
+TRX.US,D,20251106,000000,0.6113,0.613,0.57,0.57,763179,0
+TRX.US,D,20251107,000000,0.5911,0.603699,0.5656,0.5959,960630,0
+TRX.US,D,20251110,000000,0.612519,0.6348,0.611,0.6241,971312,0
+TRX.US,D,20251111,000000,0.6295,0.63,0.6055,0.6201,506480,0
+TRX.US,D,20251112,000000,0.6028,0.6987,0.6028,0.6915,2239130,0
+TRX.US,D,20251113,000000,0.692,0.6999,0.65,0.6739,936856,0
+TRX.US,D,20251114,000000,0.6408,0.6599,0.63,0.6547,736354,0
+TRX.US,D,20251117,000000,0.651,0.6619,0.6203,0.6203,811039,0
+TRX.US,D,20251118,000000,0.63,0.6456,0.6106,0.627,541953,0
+TRX.US,D,20251119,000000,0.6324,0.67,0.627,0.6655,1255613,0
+TRX.US,D,20251120,000000,0.6685,0.6743,0.606,0.6148,1056933,0
+TRX.US,D,20251121,000000,0.6101,0.6677,0.6,0.6246,1076636,0
+TRX.US,D,20251124,000000,0.6379,0.6664,0.63,0.6608,767636,0
+TRX.US,D,20251125,000000,0.653,0.6999,0.6321,0.6988,868400,0
+TRX.US,D,20251126,000000,0.698,0.7174,0.6949,0.705,899956,0
+TRX.US,D,20251128,000000,0.710001,0.7399,0.71,0.7399,1172849,0
+TRX.US,D,20251201,000000,0.729,0.75,0.7122,0.75,1405520,0
+TRX.US,D,20251202,000000,0.7397,0.7476,0.7,0.7215,1073592,0
+TRX.US,D,20251203,000000,0.706,0.7389,0.706,0.7253,1483124,0
+TRX.US,D,20251204,000000,0.7329,0.761,0.7195,0.76,1592719,0
+TRX.US,D,20251205,000000,0.767099,0.82276,0.7627,0.8088,3260195,0
+TRX.US,D,20251208,000000,0.8195,0.8873,0.7954,0.83,3690498,0
+TRX.US,D,20251209,000000,0.8358,0.8459,0.8019,0.8459,1132273,0
+TRX.US,D,20251210,000000,0.85,0.8668,0.817,0.8668,1291096,0
+TRX.US,D,20251211,000000,0.87125,0.88,0.8415,0.8789,2129928,0
+TRX.US,D,20251212,000000,0.8861,0.8873,0.8235,0.8708,1950407,0
+TRX.US,D,20251215,000000,0.885,0.9,0.8602,0.9,2279044,0
+TRX.US,D,20251216,000000,0.8991,0.9,0.8515,0.8818,1614232,0
+TRX.US,D,20251217,000000,0.8818,0.8838,0.8441,0.8632,999053,0
+TRX.US,D,20251218,000000,0.855,0.899,0.8401,0.857,1403291,0
+TRX.US,D,20251219,000000,0.857,0.91,0.8554,0.91,1371631,0
+TRX.US,D,20251222,000000,0.92325,0.969,0.9201,0.95,2767113,0
+TRX.US,D,20251223,000000,0.931,0.97,0.927,0.9532,1616380,0
+TRX.US,D,20251224,000000,0.96,0.965,0.9132,0.9477,916836,0
+TRX.US,D,20251226,000000,0.962,1.02,0.94,1,2161696,0
+TRX.US,D,20251229,000000,0.97,0.9915,0.91,0.9242,2636854,0
+TRX.US,D,20251230,000000,0.95,0.97,0.9301,0.9436,1200202,0
+TRX.US,D,20251231,000000,0.9493,0.95,0.906,0.9209,1376657,0
+TRX.US,D,20260102,000000,0.93,0.93,0.86705,0.8999,1474226,0
+TRX.US,D,20260105,000000,0.911,0.955,0.87,0.8866,2264830,0
+TRX.US,D,20260106,000000,0.8899,0.89,0.87,0.87,1267002,0
+TRX.US,D,20260107,000000,0.8728,0.915,0.8439,0.915,1351091,0
+TRX.US,D,20260108,000000,0.8979,0.92,0.8702,0.91,856859,0
+TRX.US,D,20260109,000000,0.915049,0.925,0.8971,0.9,1214094,0
+TRX.US,D,20260112,000000,0.9297,0.9774,0.9297,0.96,2948933,0
+TRX.US,D,20260113,000000,0.978,0.9871,0.9239,0.94,1659060,0
+TRX.US,D,20260114,000000,0.9505,0.9505,0.9075,0.9208,1601266,0
+TRX.US,D,20260115,000000,0.9194,1.01,0.901,0.9998,6207956,0
+TRX.US,D,20260116,000000,1.01,1.01,0.930101,0.96,3072890,0
+TRX.US,D,20260120,000000,0.99,1.04,0.98,0.9925,3793204,0
+TRX.US,D,20260121,000000,1.01,1.01,0.9162,0.9454,4094154,0
+TRX.US,D,20260122,000000,0.945,1.01,0.9209,1.01,2909130,0
+TRX.US,D,20260123,000000,1.01,1.14,1,1.14,5517925,0
+TRX.US,D,20260126,000000,1.24,1.47,1.2,1.39,26666637,0
+TRX.US,D,20260127,000000,1.45,1.525,1.32,1.52,15609626,0
+TRX.US,D,20260128,000000,1.78,1.94,1.68,1.93,29523724,0
+TRX.US,D,20260129,000000,2.4,2.8,1.965,2.18,63839531,0
+TRX.US,D,20260130,000000,1.87,2,1.545,1.63,25445668,0
+TRX.US,D,20260202,000000,1.54,1.79,1.45,1.64,23469981,0
+TRX.US,D,20260203,000000,1.765,1.77,1.6,1.7,13323616,0
+TRX.US,D,20260204,000000,1.735,1.76,1.53,1.62,8264609,0
+TRX.US,D,20260205,000000,1.51,1.59,1.42,1.44,5977710,0
+TRX.US,D,20260206,000000,1.48,1.63,1.465,1.59,6325227,0
+TRX.US,D,20260209,000000,1.63,1.865,1.56,1.83,11543124,0
+TRX.US,D,20260210,000000,1.83,1.86,1.73,1.77,6130157,0
+TRX.US,D,20260211,000000,1.83,1.8399,1.65,1.73,5046000,0
+TRX.US,D,20260212,000000,1.69,1.7047,1.56,1.57,5106698,0
+TRX.US,D,20260213,000000,1.61,1.74,1.59,1.73,6667470,0
+TRX.US,D,20260217,000000,1.61,1.685,1.57,1.64,5537109,0
+TRX.US,D,20260218,000000,1.6773,1.78,1.6645,1.7,5637663,0
diff --git a/daily/us/nysemkt stocks/uac.us.txt b/daily/us/nysemkt stocks/uac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3b4f6a2b99089e9a8345f36def35d29c9a5a62f3
--- /dev/null
+++ b/daily/us/nysemkt stocks/uac.us.txt	
@@ -0,0 +1,2 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UAC.US,D,20260218,000000,9.91,9.91,9.85,9.9,7482,0
diff --git a/daily/us/nysemkt stocks/uuu.us.txt b/daily/us/nysemkt stocks/uuu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d7971c75ce539f1294c1098e2e4c99911ce60ea0
--- /dev/null
+++ b/daily/us/nysemkt stocks/uuu.us.txt	
@@ -0,0 +1,5027 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UUU.US,D,20050225,000000,12.98,13.01,12.66,12.66,11199,0
+UUU.US,D,20050228,000000,12.59,12.95,12.42,12.79,11199,0
+UUU.US,D,20050301,000000,12.82,13.03,12.8,13.03,12533,0
+UUU.US,D,20050302,000000,13.1,13.1,12.97,13.04,2933,0
+UUU.US,D,20050303,000000,13.1,13.1,12.76,12.79,8399,0
+UUU.US,D,20050304,000000,12.75,13.27,12.75,13.1,7466,0
+UUU.US,D,20050307,000000,13.23,13.29,13.13,13.15,6533,0
+UUU.US,D,20050308,000000,13.15,13.22,13.01,13.01,3999,0
+UUU.US,D,20050309,000000,12.84,12.84,12.31,12.32,11333,0
+UUU.US,D,20050310,000000,12.22,12.74,12.13,12.74,5999,0
+UUU.US,D,20050311,000000,12.75,12.88,12.49,12.49,13466,0
+UUU.US,D,20050314,000000,12.57,13.01,12.56,12.82,3999,0
+UUU.US,D,20050315,000000,12.82,12.82,12.57,12.59,3733,0
+UUU.US,D,20050316,000000,12.59,12.68,12.48,12.48,3599,0
+UUU.US,D,20050317,000000,12.41,12.41,12.17,12.35,14666,0
+UUU.US,D,20050318,000000,12.26,13.24,12.23,12.63,20666,0
+UUU.US,D,20050321,000000,12.48,12.48,11.8,11.87,21733,0
+UUU.US,D,20050322,000000,11.73,11.98,11.26,11.78,49466,0
+UUU.US,D,20050323,000000,11.78,11.8,11.27,11.27,8799,0
+UUU.US,D,20050324,000000,11.38,11.54,11.38,11.47,4533,0
+UUU.US,D,20050328,000000,11.55,11.55,10.48,11.24,26133,0
+UUU.US,D,20050329,000000,11.07,11.2,10.99,11.14,7199,0
+UUU.US,D,20050330,000000,10.96,11.32,10.88,11.29,22133,0
+UUU.US,D,20050331,000000,11.35,11.49,11.34,11.49,10133,0
+UUU.US,D,20050401,000000,11.44,11.59,11.44,11.56,2399,0
+UUU.US,D,20050404,000000,11.58,11.61,11.55,11.61,2266,0
+UUU.US,D,20050405,000000,11.6,11.65,11.59,11.65,9199,0
+UUU.US,D,20050406,000000,11.62,11.62,11.45,11.47,3066,0
+UUU.US,D,20050407,000000,11.45,11.55,11.45,11.47,8266,0
+UUU.US,D,20050408,000000,11.47,11.47,11.39,11.39,2666,0
+UUU.US,D,20050411,000000,11.53,11.53,11.38,11.38,2399,0
+UUU.US,D,20050412,000000,11.38,11.41,11.38,11.41,933,0
+UUU.US,D,20050413,000000,11.41,11.46,11.39,11.46,799,0
+UUU.US,D,20050414,000000,11.4,11.41,11.36,11.4,9733,0
+UUU.US,D,20050415,000000,11.39,11.39,11.21,11.21,8266,0
+UUU.US,D,20050418,000000,11.21,11.21,10.94,11.08,8133,0
+UUU.US,D,20050419,000000,11.07,11.21,11.07,11.09,3333,0
+UUU.US,D,20050420,000000,11.1,11.17,11.05,11.05,2933,0
+UUU.US,D,20050421,000000,11.11,11.16,10.99,10.99,3466,0
+UUU.US,D,20050422,000000,10.95,10.95,10.62,10.79,7066,0
+UUU.US,D,20050425,000000,10.79,10.79,10.46,10.56,7466,0
+UUU.US,D,20050426,000000,10.62,10.7,10.61,10.61,7466,0
+UUU.US,D,20050427,000000,10.7,10.72,10.7,10.72,1866,0
+UUU.US,D,20050428,000000,10.7,10.72,10.69,10.69,5733,0
+UUU.US,D,20050429,000000,10.72,10.9,10.72,10.85,3199,0
+UUU.US,D,20050502,000000,10.85,10.85,10.65,10.65,933,0
+UUU.US,D,20050503,000000,10.73,10.73,10.58,10.58,3999,0
+UUU.US,D,20050504,000000,10.57,10.57,10.14,10.16,6266,0
+UUU.US,D,20050505,000000,10.09,10.16,9.19,10.16,5599,0
+UUU.US,D,20050506,000000,10.18,10.28,10.18,10.28,3866,0
+UUU.US,D,20050509,000000,10.28,10.42,10.28,10.35,2933,0
+UUU.US,D,20050510,000000,10.4,10.48,10.24,10.24,2666,0
+UUU.US,D,20050511,000000,10.24,10.39,10.24,10.34,3866,0
+UUU.US,D,20050512,000000,10.35,10.4,10.08,10.1,4533,0
+UUU.US,D,20050513,000000,10.08,10.08,10.08,10.08,133,0
+UUU.US,D,20050516,000000,10.08,10.14,9.97,9.97,2666,0
+UUU.US,D,20050517,000000,9.94,9.94,9.19,9.8,18266,0
+UUU.US,D,20050518,000000,9.75,9.84,9.52,9.52,11199,0
+UUU.US,D,20050519,000000,9.52,9.52,9,9.19,15733,0
+UUU.US,D,20050520,000000,9.14,9.39,9.14,9.36,4533,0
+UUU.US,D,20050523,000000,9.43,9.8,9.43,9.72,7199,0
+UUU.US,D,20050524,000000,9.74,10.03,9.74,10.03,9333,0
+UUU.US,D,20050525,000000,10.03,10.04,9.53,9.82,6266,0
+UUU.US,D,20050526,000000,9.82,10.2,9.82,10.14,2133,0
+UUU.US,D,20050527,000000,10.24,10.35,10.2,10.31,3999,0
+UUU.US,D,20050531,000000,10.35,10.63,10.35,10.57,5466,0
+UUU.US,D,20050601,000000,10.57,10.57,10.57,10.57,2666,0
+UUU.US,D,20050602,000000,10.65,10.65,10.65,10.65,133,0
+UUU.US,D,20050603,000000,10.76,10.99,10.72,10.88,5199,0
+UUU.US,D,20050606,000000,10.88,11.03,10.88,11.03,3733,0
+UUU.US,D,20050607,000000,11.03,11.36,10.95,11.18,11466,0
+UUU.US,D,20050609,000000,11.18,11.18,11.18,11.18,133,0
+UUU.US,D,20050610,000000,11.21,11.29,11.16,11.2,1733,0
+UUU.US,D,20050613,000000,11.24,11.38,11.24,11.38,2133,0
+UUU.US,D,20050614,000000,11.49,11.49,11.49,11.49,799,0
+UUU.US,D,20050615,000000,11.41,11.41,11.15,11.25,5333,0
+UUU.US,D,20050616,000000,11.25,11.56,11.25,11.56,4133,0
+UUU.US,D,20050617,000000,11.49,11.68,11.49,11.66,3599,0
+UUU.US,D,20050620,000000,11.76,11.78,11.71,11.71,5466,0
+UUU.US,D,20050621,000000,11.78,13.15,11.78,12.49,51999,0
+UUU.US,D,20050622,000000,12.46,12.97,12.38,12.68,18933,0
+UUU.US,D,20050623,000000,12.6,12.75,12.49,12.56,8399,0
+UUU.US,D,20050624,000000,12.55,12.75,12.26,12.58,3466,0
+UUU.US,D,20050627,000000,12.59,12.75,12.59,12.75,3466,0
+UUU.US,D,20050628,000000,12.82,13.04,12.75,12.75,5333,0
+UUU.US,D,20050629,000000,13.03,14.62,12.97,13.48,247333,0
+UUU.US,D,20050630,000000,13.66,13.88,12.75,12.87,67999,0
+UUU.US,D,20050701,000000,12.83,12.97,12.05,12.6,34666,0
+UUU.US,D,20050705,000000,12.6,12.68,12.45,12.5,11199,0
+UUU.US,D,20050706,000000,12.46,12.46,12.11,12.11,14666,0
+UUU.US,D,20050707,000000,11.97,12.64,11.25,12.64,18266,0
+UUU.US,D,20050708,000000,12.82,12.93,12.31,12.41,12799,0
+UUU.US,D,20050711,000000,12.35,12.72,12.35,12.72,6666,0
+UUU.US,D,20050712,000000,12.79,13.19,12.73,13.12,5066,0
+UUU.US,D,20050713,000000,13.24,13.35,12.94,13.1,8666,0
+UUU.US,D,20050714,000000,13.2,13.55,13.19,13.43,28266,0
+UUU.US,D,20050715,000000,13.46,13.55,12.94,13.46,18666,0
+UUU.US,D,20050718,000000,13.39,13.57,13.37,13.37,5999,0
+UUU.US,D,20050719,000000,13.35,13.39,13.2,13.39,5333,0
+UUU.US,D,20050720,000000,13.47,13.5,13.31,13.32,12399,0
+UUU.US,D,20050722,000000,13.42,13.49,13.42,13.43,1999,0
+UUU.US,D,20050725,000000,13.31,13.47,13.31,13.35,3866,0
+UUU.US,D,20050726,000000,13.35,13.5,13.35,13.48,7199,0
+UUU.US,D,20050727,000000,13.5,13.5,13.37,13.39,2399,0
+UUU.US,D,20050728,000000,13.44,13.44,13.31,13.43,3466,0
+UUU.US,D,20050729,000000,13.43,13.43,13.43,13.43,133,0
+UUU.US,D,20050801,000000,13.45,13.46,13.33,13.35,4799,0
+UUU.US,D,20050802,000000,13.39,13.4,13.35,13.36,3466,0
+UUU.US,D,20050803,000000,13.47,13.49,13.31,13.31,6666,0
+UUU.US,D,20050804,000000,13.4,13.44,13.32,13.32,666,0
+UUU.US,D,20050805,000000,13.39,13.39,13.12,13.12,10133,0
+UUU.US,D,20050808,000000,13.03,13.09,13.01,13.09,3466,0
+UUU.US,D,20050809,000000,12.94,13.02,12.94,13.02,4133,0
+UUU.US,D,20050810,000000,13.01,13.34,13.01,13.26,6399,0
+UUU.US,D,20050811,000000,13.27,13.48,13.27,13.48,1333,0
+UUU.US,D,20050812,000000,13.63,13.72,13.12,13.64,54666,0
+UUU.US,D,20050815,000000,13.75,14.74,13.75,14.32,57333,0
+UUU.US,D,20050816,000000,14.27,14.77,14.18,14.32,19733,0
+UUU.US,D,20050817,000000,14.5,14.74,14.24,14.24,12533,0
+UUU.US,D,20050818,000000,14.25,14.47,14.18,14.18,5999,0
+UUU.US,D,20050819,000000,14.36,14.41,14.36,14.37,1599,0
+UUU.US,D,20050822,000000,14.42,14.59,14.22,14.22,9199,0
+UUU.US,D,20050823,000000,14.25,14.4,14.25,14.4,1599,0
+UUU.US,D,20050824,000000,14.43,14.44,14.38,14.44,1733,0
+UUU.US,D,20050825,000000,14.44,14.7,14.44,14.7,3066,0
+UUU.US,D,20050826,000000,14.62,14.62,14.1,14.27,3466,0
+UUU.US,D,20050829,000000,14.36,14.45,14.29,14.45,2266,0
+UUU.US,D,20050830,000000,14.27,14.74,14.25,14.26,5333,0
+UUU.US,D,20050831,000000,14.21,14.29,14.01,14.12,5733,0
+UUU.US,D,20050901,000000,14.25,14.25,14.14,14.14,399,0
+UUU.US,D,20050902,000000,14.14,14.73,14.04,14.25,6799,0
+UUU.US,D,20050906,000000,14.44,14.44,14.26,14.38,9599,0
+UUU.US,D,20050907,000000,14.45,14.49,14.3,14.33,1733,0
+UUU.US,D,20050908,000000,14.45,14.58,14.25,14.32,18799,0
+UUU.US,D,20050909,000000,14.48,14.48,14.32,14.32,1066,0
+UUU.US,D,20050912,000000,14.32,14.51,13.88,14.51,9199,0
+UUU.US,D,20050913,000000,14.62,14.62,13.9,14.51,6666,0
+UUU.US,D,20050914,000000,14.47,14.47,14.27,14.27,11066,0
+UUU.US,D,20050915,000000,14.36,14.55,14.36,14.55,666,0
+UUU.US,D,20050916,000000,14.52,14.59,14.47,14.59,1199,0
+UUU.US,D,20050919,000000,14.47,14.5,14.14,14.25,6133,0
+UUU.US,D,20050920,000000,14.26,14.32,14.26,14.32,3466,0
+UUU.US,D,20050921,000000,14.32,14.32,14.27,14.27,533,0
+UUU.US,D,20050922,000000,14.2,14.2,14.1,14.1,1466,0
+UUU.US,D,20050923,000000,14.03,14.03,13.9,13.9,2399,0
+UUU.US,D,20050926,000000,13.96,13.96,13.88,13.93,1599,0
+UUU.US,D,20050927,000000,13.78,13.89,13.78,13.88,4266,0
+UUU.US,D,20050928,000000,14.03,14.03,13.49,13.63,6533,0
+UUU.US,D,20050929,000000,13.54,13.54,12.91,13.12,7066,0
+UUU.US,D,20050930,000000,12.95,13.62,12.86,13.61,9866,0
+UUU.US,D,20051003,000000,13.61,13.62,13.61,13.62,266,0
+UUU.US,D,20051004,000000,13.77,13.77,13.77,13.77,399,0
+UUU.US,D,20051005,000000,13.76,13.76,13.73,13.73,7733,0
+UUU.US,D,20051006,000000,13.73,13.73,13.43,13.43,1866,0
+UUU.US,D,20051007,000000,13.31,13.64,13.31,13.64,799,0
+UUU.US,D,20051010,000000,13.5,13.5,13.43,13.5,666,0
+UUU.US,D,20051011,000000,13.57,13.57,13.57,13.57,266,0
+UUU.US,D,20051012,000000,13.5,13.5,13.5,13.5,266,0
+UUU.US,D,20051013,000000,13.69,14.25,13.69,13.88,7599,0
+UUU.US,D,20051014,000000,13.91,13.91,13.77,13.91,533,0
+UUU.US,D,20051017,000000,14.1,14.1,13.95,13.95,1199,0
+UUU.US,D,20051018,000000,14.06,14.06,13.8,13.95,3999,0
+UUU.US,D,20051019,000000,13.9,13.9,13.81,13.81,1066,0
+UUU.US,D,20051020,000000,13.76,13.76,13.69,13.69,666,0
+UUU.US,D,20051021,000000,13.69,13.69,13.69,13.69,666,0
+UUU.US,D,20051024,000000,13.69,13.69,13.43,13.43,3466,0
+UUU.US,D,20051026,000000,13.39,13.39,13.12,13.12,1066,0
+UUU.US,D,20051027,000000,13.12,13.12,12.91,12.95,1733,0
+UUU.US,D,20051028,000000,12.9,12.94,12.9,12.94,1199,0
+UUU.US,D,20051031,000000,12.9,12.9,12.39,12.75,6533,0
+UUU.US,D,20051101,000000,12.68,12.75,12.68,12.75,2266,0
+UUU.US,D,20051102,000000,12.58,12.58,12.58,12.58,133,0
+UUU.US,D,20051103,000000,12.56,12.75,12.56,12.75,1466,0
+UUU.US,D,20051104,000000,12.75,12.86,12.74,12.75,2533,0
+UUU.US,D,20051107,000000,12.64,12.64,12.3,12.38,3999,0
+UUU.US,D,20051108,000000,12.26,12.68,12.26,12.68,1866,0
+UUU.US,D,20051109,000000,12.69,12.82,12.69,12.82,399,0
+UUU.US,D,20051110,000000,12.9,12.97,12.9,12.97,399,0
+UUU.US,D,20051111,000000,12.82,12.82,12.75,12.75,666,0
+UUU.US,D,20051114,000000,12.86,13.13,12.45,12.45,15333,0
+UUU.US,D,20051115,000000,12.15,12.3,12.04,12.3,2133,0
+UUU.US,D,20051116,000000,12.08,12.3,12.07,12.3,2266,0
+UUU.US,D,20051117,000000,12.3,12.37,12.3,12.37,1066,0
+UUU.US,D,20051118,000000,12.2,12.45,12.01,12.45,3466,0
+UUU.US,D,20051121,000000,12.26,12.3,12.26,12.3,1599,0
+UUU.US,D,20051122,000000,12.26,12.64,12.26,12.64,1066,0
+UUU.US,D,20051123,000000,12.68,12.75,12.22,12.66,2799,0
+UUU.US,D,20051125,000000,12.74,12.75,12.74,12.75,1999,0
+UUU.US,D,20051128,000000,12.94,12.97,12.94,12.97,399,0
+UUU.US,D,20051130,000000,13.12,13.12,13.12,13.12,133,0
+UUU.US,D,20051201,000000,13.11,13.11,12.9,12.9,399,0
+UUU.US,D,20051202,000000,12.9,12.9,12.9,12.9,266,0
+UUU.US,D,20051205,000000,13.05,13.12,12.82,13.08,2133,0
+UUU.US,D,20051206,000000,13.05,13.11,13.05,13.11,1466,0
+UUU.US,D,20051207,000000,12.94,12.94,12.75,12.75,666,0
+UUU.US,D,20051208,000000,12.75,13.12,12.75,12.76,2666,0
+UUU.US,D,20051209,000000,12.97,12.97,12.82,12.82,666,0
+UUU.US,D,20051212,000000,12.77,12.77,12.77,12.77,399,0
+UUU.US,D,20051213,000000,12.75,12.82,12.75,12.75,2399,0
+UUU.US,D,20051214,000000,12.82,13.12,12.76,13,4266,0
+UUU.US,D,20051215,000000,12.82,13.01,12.75,13.01,2133,0
+UUU.US,D,20051216,000000,12.9,12.9,12.75,12.75,7066,0
+UUU.US,D,20051220,000000,12.6,12.82,12.6,12.77,2933,0
+UUU.US,D,20051221,000000,12.76,12.76,12.64,12.64,1333,0
+UUU.US,D,20051222,000000,12.61,12.82,12.61,12.82,3466,0
+UUU.US,D,20051223,000000,12.75,12.75,12.75,12.75,133,0
+UUU.US,D,20051227,000000,12.68,12.75,12.64,12.71,2666,0
+UUU.US,D,20051228,000000,12.71,12.71,12.71,12.71,933,0
+UUU.US,D,20051229,000000,12.61,12.73,12.61,12.72,533,0
+UUU.US,D,20051230,000000,12.68,12.74,12.61,12.74,2266,0
+UUU.US,D,20060103,000000,12.82,12.82,12.79,12.82,1733,0
+UUU.US,D,20060104,000000,12.68,13.04,12.68,13.04,2399,0
+UUU.US,D,20060105,000000,12.88,12.94,12.83,12.83,2533,0
+UUU.US,D,20060106,000000,12.88,12.9,12.82,12.9,2799,0
+UUU.US,D,20060109,000000,12.97,13.07,12.68,12.79,3066,0
+UUU.US,D,20060110,000000,12.75,12.94,12.71,12.75,5466,0
+UUU.US,D,20060111,000000,12.9,12.97,12.79,12.82,3066,0
+UUU.US,D,20060112,000000,12.79,12.79,12.59,12.62,8533,0
+UUU.US,D,20060113,000000,12.75,12.9,12.75,12.9,1066,0
+UUU.US,D,20060117,000000,13.05,13.05,12.91,12.91,3066,0
+UUU.US,D,20060118,000000,13.05,13.05,12.97,12.97,533,0
+UUU.US,D,20060119,000000,12.97,13.06,12.97,13.06,1599,0
+UUU.US,D,20060120,000000,13.12,13.14,13.01,13.01,1599,0
+UUU.US,D,20060123,000000,12.87,12.87,12.71,12.71,1733,0
+UUU.US,D,20060124,000000,12.74,12.75,12.46,12.51,7599,0
+UUU.US,D,20060125,000000,12.53,12.75,12.53,12.75,3066,0
+UUU.US,D,20060126,000000,12.75,12.75,12.53,12.6,10933,0
+UUU.US,D,20060127,000000,12.6,12.6,12.56,12.56,4533,0
+UUU.US,D,20060130,000000,12.53,12.53,12.34,12.53,4799,0
+UUU.US,D,20060131,000000,12.53,13.05,12.53,13.05,6266,0
+UUU.US,D,20060201,000000,13.05,13.05,12.77,12.77,5733,0
+UUU.US,D,20060202,000000,12.68,12.76,12.64,12.75,1333,0
+UUU.US,D,20060203,000000,12.75,12.82,12.75,12.76,2933,0
+UUU.US,D,20060206,000000,12.82,12.85,12.75,12.85,17466,0
+UUU.US,D,20060207,000000,12.97,12.97,12.78,12.78,666,0
+UUU.US,D,20060208,000000,12.78,12.8,12.71,12.71,1066,0
+UUU.US,D,20060209,000000,12.82,12.82,12.74,12.75,799,0
+UUU.US,D,20060210,000000,12.75,12.76,12.68,12.76,4933,0
+UUU.US,D,20060213,000000,13.88,15.74,13.87,14.89,261199,0
+UUU.US,D,20060214,000000,15.19,15.51,15.01,15.35,69333,0
+UUU.US,D,20060215,000000,15.3,15.37,14.82,15.22,34666,0
+UUU.US,D,20060216,000000,15.3,16.66,15.3,16.41,115333,0
+UUU.US,D,20060217,000000,16.56,17.62,16.36,16.5,76133,0
+UUU.US,D,20060221,000000,16.66,16.85,15.92,16.85,17999,0
+UUU.US,D,20060222,000000,16.89,17.39,16.89,17.1,25999,0
+UUU.US,D,20060223,000000,17.11,17.25,16.8,17.14,21733,0
+UUU.US,D,20060224,000000,17.21,17.21,17.02,17.19,12533,0
+UUU.US,D,20060227,000000,17.24,17.62,17.21,17.6,20266,0
+UUU.US,D,20060228,000000,17.4,17.4,16.93,17.32,17199,0
+UUU.US,D,20060301,000000,17.62,17.96,17.59,17.72,21199,0
+UUU.US,D,20060302,000000,17.77,17.99,17.48,17.96,11599,0
+UUU.US,D,20060303,000000,18,18.12,17.81,18.07,14666,0
+UUU.US,D,20060306,000000,18.06,18.11,16.73,16.91,36666,0
+UUU.US,D,20060307,000000,17.09,17.09,15.68,16.76,44933,0
+UUU.US,D,20060308,000000,16.5,16.5,15.52,15.59,33999,0
+UUU.US,D,20060309,000000,15.15,15.65,15.06,15.16,25733,0
+UUU.US,D,20060310,000000,15.07,16.43,15.07,16.26,21599,0
+UUU.US,D,20060313,000000,16.44,17.51,16.31,16.76,32533,0
+UUU.US,D,20060314,000000,16.72,17.05,16.72,16.87,12533,0
+UUU.US,D,20060315,000000,16.88,17.25,15.64,16.74,28133,0
+UUU.US,D,20060316,000000,16.57,16.88,16.57,16.84,10133,0
+UUU.US,D,20060317,000000,16.84,16.88,16.75,16.88,5599,0
+UUU.US,D,20060320,000000,16.88,16.88,16.65,16.69,8799,0
+UUU.US,D,20060321,000000,16.8,16.84,16.51,16.51,11866,0
+UUU.US,D,20060322,000000,16.61,16.79,16.16,16.18,11733,0
+UUU.US,D,20060323,000000,16.12,16.12,15.26,16.09,16933,0
+UUU.US,D,20060324,000000,16.12,16.5,15.97,16.31,7066,0
+UUU.US,D,20060327,000000,16.24,16.38,16.12,16.35,4666,0
+UUU.US,D,20060328,000000,16.54,16.56,15.82,16.04,9599,0
+UUU.US,D,20060329,000000,16.2,16.34,16.05,16.32,3333,0
+UUU.US,D,20060330,000000,16.32,16.32,16.12,16.31,3999,0
+UUU.US,D,20060331,000000,16.31,16.35,16.05,16.35,6799,0
+UUU.US,D,20060403,000000,16.5,17.62,16.43,17.25,32266,0
+UUU.US,D,20060404,000000,17.4,17.61,16.65,16.99,12799,0
+UUU.US,D,20060405,000000,17.1,17.48,16.81,17.39,14799,0
+UUU.US,D,20060406,000000,17.54,18.19,17.54,17.73,24533,0
+UUU.US,D,20060407,000000,18.04,18.34,16.97,17.1,28933,0
+UUU.US,D,20060410,000000,17.14,17.32,17.02,17.25,8533,0
+UUU.US,D,20060411,000000,17.25,17.4,15.84,15.97,33599,0
+UUU.US,D,20060412,000000,16.16,16.5,15.99,16.5,7066,0
+UUU.US,D,20060413,000000,16.31,16.65,16.31,16.36,4133,0
+UUU.US,D,20060417,000000,16.36,16.36,15.7,15.89,38399,0
+UUU.US,D,20060418,000000,15.86,15.86,15.19,15.71,20799,0
+UUU.US,D,20060419,000000,15.56,16.88,15.56,16.88,17466,0
+UUU.US,D,20060420,000000,16.73,16.73,16.35,16.64,2799,0
+UUU.US,D,20060421,000000,16.66,16.66,16.35,16.49,8799,0
+UUU.US,D,20060424,000000,16.67,17.48,16.5,17.48,6666,0
+UUU.US,D,20060425,000000,17.3,17.31,16.49,16.65,11066,0
+UUU.US,D,20060426,000000,16.65,16.75,16.43,16.72,7199,0
+UUU.US,D,20060427,000000,16.73,16.87,16.65,16.65,3866,0
+UUU.US,D,20060428,000000,16.82,17.18,16.82,17.1,13333,0
+UUU.US,D,20060501,000000,18.3,18.38,16.99,17.27,51999,0
+UUU.US,D,20060502,000000,17.44,17.55,17.38,17.55,4799,0
+UUU.US,D,20060503,000000,17.59,17.59,17.28,17.59,3599,0
+UUU.US,D,20060504,000000,17.59,17.62,17.48,17.62,3599,0
+UUU.US,D,20060505,000000,17.62,17.77,17.51,17.73,7333,0
+UUU.US,D,20060508,000000,17.73,17.73,17.58,17.62,25466,0
+UUU.US,D,20060509,000000,17.74,17.97,17.62,17.76,7066,0
+UUU.US,D,20060510,000000,17.94,17.94,16.13,17.54,34933,0
+UUU.US,D,20060511,000000,17.51,17.52,17.51,17.51,2799,0
+UUU.US,D,20060512,000000,17.32,17.32,16.5,16.66,25866,0
+UUU.US,D,20060515,000000,16.39,16.5,16.21,16.4,8666,0
+UUU.US,D,20060516,000000,16.41,16.69,16.35,16.69,2533,0
+UUU.US,D,20060517,000000,16.84,17.62,16.71,16.99,6399,0
+UUU.US,D,20060518,000000,17.14,17.4,17.14,17.25,1733,0
+UUU.US,D,20060519,000000,17.29,17.29,16.12,17.29,5733,0
+UUU.US,D,20060522,000000,17.2,17.2,16.14,16.14,6399,0
+UUU.US,D,20060523,000000,16.2,16.5,16.2,16.5,2666,0
+UUU.US,D,20060524,000000,16.46,16.46,16.09,16.09,3466,0
+UUU.US,D,20060525,000000,15.94,15.94,15.71,15.89,6933,0
+UUU.US,D,20060526,000000,15.75,16.69,15.68,15.75,5199,0
+UUU.US,D,20060530,000000,15.75,15.82,15.53,15.53,5599,0
+UUU.US,D,20060531,000000,15.41,15.6,15.22,15.3,7066,0
+UUU.US,D,20060601,000000,15.34,15.34,15.19,15.19,3333,0
+UUU.US,D,20060602,000000,15,15.56,14.45,15.47,13733,0
+UUU.US,D,20060605,000000,15.75,16.12,15.41,15.41,4933,0
+UUU.US,D,20060606,000000,15.38,15.68,15.38,15.68,4533,0
+UUU.US,D,20060607,000000,15.53,15.53,15.19,15.19,12133,0
+UUU.US,D,20060608,000000,15.19,15.19,14.47,14.89,14133,0
+UUU.US,D,20060609,000000,14.74,14.78,14.62,14.78,2666,0
+UUU.US,D,20060612,000000,14.78,15.11,14.44,14.44,8799,0
+UUU.US,D,20060613,000000,14.06,14.08,13.32,13.57,24666,0
+UUU.US,D,20060614,000000,13.31,13.68,13.31,13.6,21333,0
+UUU.US,D,20060615,000000,13.54,14.1,13.54,14.1,8666,0
+UUU.US,D,20060616,000000,14.25,15.15,14.25,14.89,7999,0
+UUU.US,D,20060619,000000,14.96,15.56,14.96,15.56,3866,0
+UUU.US,D,20060620,000000,15.45,16.12,15.45,15.83,8266,0
+UUU.US,D,20060621,000000,15.86,16.05,15.56,15.98,3733,0
+UUU.US,D,20060622,000000,15.94,16.12,15.94,16.12,4133,0
+UUU.US,D,20060623,000000,16.5,16.5,16.35,16.35,2533,0
+UUU.US,D,20060626,000000,16.45,16.45,16.24,16.24,3199,0
+UUU.US,D,20060627,000000,16.24,16.25,15.82,15.86,5466,0
+UUU.US,D,20060628,000000,15.75,15.93,15.56,15.93,5599,0
+UUU.US,D,20060629,000000,15.92,18.18,15.92,16.7,110399,0
+UUU.US,D,20060630,000000,16.58,17.05,16.58,17.02,5599,0
+UUU.US,D,20060703,000000,17.17,17.59,17.16,17.48,13999,0
+UUU.US,D,20060705,000000,17.55,17.62,17.46,17.62,10399,0
+UUU.US,D,20060706,000000,17.65,17.77,17.55,17.62,5466,0
+UUU.US,D,20060707,000000,17.74,17.8,17.67,17.8,6133,0
+UUU.US,D,20060710,000000,17.77,17.85,17.7,17.85,6133,0
+UUU.US,D,20060711,000000,17.85,17.93,17.85,17.92,3066,0
+UUU.US,D,20060712,000000,18,18,17.63,17.7,6533,0
+UUU.US,D,20060713,000000,17.66,17.7,17.36,17.62,10399,0
+UUU.US,D,20060714,000000,17.62,17.7,17.44,17.44,5466,0
+UUU.US,D,20060717,000000,17.36,17.36,16.61,16.93,12533,0
+UUU.US,D,20060718,000000,16.88,16.88,16.54,16.57,2399,0
+UUU.US,D,20060719,000000,16.5,16.61,16.43,16.5,1999,0
+UUU.US,D,20060720,000000,16.54,16.54,16.48,16.54,2133,0
+UUU.US,D,20060721,000000,16.69,16.84,16.43,16.84,1999,0
+UUU.US,D,20060724,000000,16.84,16.84,16.46,16.8,4133,0
+UUU.US,D,20060725,000000,16.91,17.48,16.27,16.8,5599,0
+UUU.US,D,20060726,000000,16.65,16.81,16.54,16.81,6266,0
+UUU.US,D,20060727,000000,16.65,16.65,16.61,16.61,533,0
+UUU.US,D,20060728,000000,16.69,16.69,16.65,16.65,666,0
+UUU.US,D,20060731,000000,16.54,16.9,16.5,16.9,3733,0
+UUU.US,D,20060801,000000,16.84,17.12,16.84,17.12,5733,0
+UUU.US,D,20060802,000000,17.09,17.18,17.02,17.02,2799,0
+UUU.US,D,20060803,000000,16.96,16.99,16.78,16.78,3333,0
+UUU.US,D,20060804,000000,16.88,17.02,16.8,16.8,1199,0
+UUU.US,D,20060807,000000,16.76,16.88,16.69,16.88,2933,0
+UUU.US,D,20060808,000000,17.02,17.02,16.8,16.85,1733,0
+UUU.US,D,20060809,000000,16.88,16.98,16.88,16.98,1466,0
+UUU.US,D,20060810,000000,17.02,17.02,16.88,17,2799,0
+UUU.US,D,20060811,000000,17.02,17.02,17.02,17.02,266,0
+UUU.US,D,20060814,000000,17.51,17.7,15.73,16.23,89733,0
+UUU.US,D,20060815,000000,16.05,16.3,16.05,16.13,5733,0
+UUU.US,D,20060816,000000,16.3,16.3,16.1,16.12,4266,0
+UUU.US,D,20060817,000000,15.94,16.12,15.94,15.97,9066,0
+UUU.US,D,20060818,000000,15.78,16.12,15.75,15.97,3599,0
+UUU.US,D,20060821,000000,15.97,16.04,15.94,15.95,14266,0
+UUU.US,D,20060822,000000,15.94,16.16,15.94,15.95,15999,0
+UUU.US,D,20060823,000000,16.01,16.05,15.94,15.95,11333,0
+UUU.US,D,20060824,000000,16.12,16.38,16.12,16.38,17466,0
+UUU.US,D,20060825,000000,16.5,17.02,16.46,17.02,8933,0
+UUU.US,D,20060828,000000,17.21,17.27,17.15,17.25,5999,0
+UUU.US,D,20060829,000000,17.1,17.23,17.06,17.23,4799,0
+UUU.US,D,20060830,000000,17.32,17.41,17.27,17.3,3199,0
+UUU.US,D,20060831,000000,17.57,17.78,17.48,17.58,16799,0
+UUU.US,D,20060901,000000,17.59,17.62,17.4,17.57,17599,0
+UUU.US,D,20060905,000000,17.48,17.56,17.48,17.56,799,0
+UUU.US,D,20060906,000000,17.55,18,17.55,18,26799,0
+UUU.US,D,20060907,000000,18,18.06,17.63,18.06,19199,0
+UUU.US,D,20060908,000000,18.15,18.16,18.07,18.14,21199,0
+UUU.US,D,20060911,000000,18.23,18.38,18.16,18.38,8666,0
+UUU.US,D,20060912,000000,18.34,18.68,18.24,18.68,11733,0
+UUU.US,D,20060913,000000,18.68,19.11,18.68,19.08,17999,0
+UUU.US,D,20060914,000000,19.12,19.83,19.12,19.73,33599,0
+UUU.US,D,20060915,000000,19.91,20.13,19.43,19.73,62666,0
+UUU.US,D,20060918,000000,19.73,20.08,18.75,18.75,67599,0
+UUU.US,D,20060919,000000,18.75,18.75,17.47,18.46,34533,0
+UUU.US,D,20060920,000000,18.65,19.05,18.52,18.56,11066,0
+UUU.US,D,20060921,000000,18.75,19.68,18.75,19.39,14933,0
+UUU.US,D,20060922,000000,19.42,19.83,19.42,19.69,9999,0
+UUU.US,D,20060925,000000,19.88,20.09,19.84,20.03,19199,0
+UUU.US,D,20060926,000000,20.68,20.68,19.8,20.23,32399,0
+UUU.US,D,20060927,000000,20.29,20.48,20.14,20.29,28533,0
+UUU.US,D,20060928,000000,20.14,20.2,19.88,20.1,4799,0
+UUU.US,D,20060929,000000,20.17,20.44,20.17,20.44,23866,0
+UUU.US,D,20061002,000000,20.39,20.62,20.18,20.59,34266,0
+UUU.US,D,20061003,000000,20.25,20.54,20.25,20.48,5066,0
+UUU.US,D,20061004,000000,20.62,20.69,20.56,20.65,7999,0
+UUU.US,D,20061005,000000,20.65,21,20.65,20.99,17066,0
+UUU.US,D,20061006,000000,20.95,21.1,20.9,21.1,6799,0
+UUU.US,D,20061009,000000,21.11,21.26,21.01,21.15,10266,0
+UUU.US,D,20061010,000000,21.26,22,21.15,21.89,28799,0
+UUU.US,D,20061011,000000,21.86,21.89,21.38,21.45,20399,0
+UUU.US,D,20061012,000000,21.45,21.64,21.01,21.05,10133,0
+UUU.US,D,20061013,000000,20.89,21.03,20.54,20.89,19866,0
+UUU.US,D,20061016,000000,20.89,21.07,20.84,20.89,24399,0
+UUU.US,D,20061017,000000,21.1,21.45,20.47,21.2,22100,0
+UUU.US,D,20061018,000000,21,21.24,21,21.23,6900,0
+UUU.US,D,20061019,000000,21.23,21.4,21.23,21.24,7000,0
+UUU.US,D,20061020,000000,21.25,21.25,21.09,21.15,7700,0
+UUU.US,D,20061023,000000,21.25,21.73,21.2,21.43,36600,0
+UUU.US,D,20061024,000000,21.67,21.75,21.38,21.46,22700,0
+UUU.US,D,20061025,000000,21.45,21.75,21.45,21.65,16800,0
+UUU.US,D,20061026,000000,21.85,23.24,21.85,23.11,55400,0
+UUU.US,D,20061027,000000,23.25,23.84,23.25,23.72,20300,0
+UUU.US,D,20061030,000000,23.99,24.74,23.9,24.6,43800,0
+UUU.US,D,20061031,000000,24.35,24.94,23.75,24.82,29200,0
+UUU.US,D,20061101,000000,24.95,25.07,24.49,24.98,27100,0
+UUU.US,D,20061102,000000,25.05,25.75,25,25.39,28100,0
+UUU.US,D,20061103,000000,25.55,25.64,25.01,25.59,14700,0
+UUU.US,D,20061106,000000,26.23,26.25,25.75,25.98,36700,0
+UUU.US,D,20061107,000000,27.25,27.4,26.1,27.04,50000,0
+UUU.US,D,20061108,000000,26.8,27.57,26.76,27.41,21100,0
+UUU.US,D,20061109,000000,27.66,28,24.86,25.73,72100,0
+UUU.US,D,20061110,000000,26.5,26.5,21.4,23.69,111800,0
+UUU.US,D,20061113,000000,23.05,23.75,22.75,23.32,89900,0
+UUU.US,D,20061114,000000,24.3,25,23.25,24.73,91400,0
+UUU.US,D,20061115,000000,24.95,26.1,24.88,26.1,53600,0
+UUU.US,D,20061116,000000,26,26.2,25.46,25.56,17900,0
+UUU.US,D,20061117,000000,25.35,26.19,25.35,26.03,24300,0
+UUU.US,D,20061120,000000,26.2,26.3,25.5,25.85,24500,0
+UUU.US,D,20061121,000000,26.12,26.65,25.55,26.65,20100,0
+UUU.US,D,20061122,000000,26.29,26.29,25.5,25.8,24300,0
+UUU.US,D,20061124,000000,25.88,25.88,24.84,24.84,7800,0
+UUU.US,D,20061127,000000,24,24.38,23.88,24.02,27500,0
+UUU.US,D,20061128,000000,23.81,24.68,23.81,24.55,10600,0
+UUU.US,D,20061129,000000,24.8,25.3,24.8,25.3,18300,0
+UUU.US,D,20061130,000000,25.68,25.83,25.35,25.64,16800,0
+UUU.US,D,20061201,000000,25.6,25.6,23.85,24.93,36800,0
+UUU.US,D,20061204,000000,24.93,25.83,24.88,25.56,30900,0
+UUU.US,D,20061205,000000,25.76,25.84,25.31,25.6,22700,0
+UUU.US,D,20061206,000000,25.1,25.8,25.1,25.57,7700,0
+UUU.US,D,20061207,000000,25.5,25.72,25.5,25.69,11700,0
+UUU.US,D,20061208,000000,25.85,25.92,25.6,25.85,8100,0
+UUU.US,D,20061211,000000,26.1,26.5,26.1,26.45,43300,0
+UUU.US,D,20061212,000000,26.7,29.37,26.7,29.11,107000,0
+UUU.US,D,20061213,000000,29.28,30.25,28.45,28.7,96000,0
+UUU.US,D,20061214,000000,28.7,29.51,28.5,28.81,31700,0
+UUU.US,D,20061215,000000,28.8,28.85,26.2,27.24,38400,0
+UUU.US,D,20061218,000000,27.48,27.7,25.93,26.54,30400,0
+UUU.US,D,20061219,000000,26.29,27.2,26.1,26.73,24000,0
+UUU.US,D,20061220,000000,27.5,27.5,26.55,26.67,15900,0
+UUU.US,D,20061221,000000,26.67,27.6,26.67,26.84,7000,0
+UUU.US,D,20061222,000000,27.1,27.1,26.81,26.97,8500,0
+UUU.US,D,20061226,000000,27.09,27.09,26.14,26.75,8900,0
+UUU.US,D,20061227,000000,26.97,28.45,26.97,28.3,25700,0
+UUU.US,D,20061228,000000,28.06,28.15,27.88,28.15,6800,0
+UUU.US,D,20061229,000000,28.15,28.15,27.29,27.94,6500,0
+UUU.US,D,20070103,000000,28.1,28.1,26.65,26.95,28000,0
+UUU.US,D,20070104,000000,27.1,27.1,26.49,26.71,22000,0
+UUU.US,D,20070105,000000,26.74,27.31,26.74,27.17,8700,0
+UUU.US,D,20070108,000000,27.42,27.61,27.09,27.1,6700,0
+UUU.US,D,20070109,000000,27.28,27.3,26.72,26.75,30900,0
+UUU.US,D,20070110,000000,26.95,27.73,26.7,27.38,7900,0
+UUU.US,D,20070111,000000,27.96,28.45,26.65,26.75,18800,0
+UUU.US,D,20070112,000000,26.98,27.36,26.75,26.99,10700,0
+UUU.US,D,20070116,000000,27.4,27.42,26.75,26.77,11100,0
+UUU.US,D,20070117,000000,26.79,27.07,26.69,26.7,5800,0
+UUU.US,D,20070118,000000,25.94,27.02,25.8,26.1,29200,0
+UUU.US,D,20070119,000000,26,27.25,26,26.65,7300,0
+UUU.US,D,20070122,000000,26.64,26.84,26.5,26.57,13000,0
+UUU.US,D,20070123,000000,26.79,26.79,26,26.02,12500,0
+UUU.US,D,20070124,000000,25.82,26.98,25.8,26.74,16000,0
+UUU.US,D,20070125,000000,26.5,26.55,26.41,26.55,10600,0
+UUU.US,D,20070126,000000,26.51,26.65,26.51,26.65,1900,0
+UUU.US,D,20070129,000000,26.65,26.65,26,26.1,4400,0
+UUU.US,D,20070130,000000,25.9,26.2,25.9,26,11200,0
+UUU.US,D,20070131,000000,26.15,26.2,26.02,26.12,4900,0
+UUU.US,D,20070201,000000,26.04,26.67,26.04,26.67,4500,0
+UUU.US,D,20070202,000000,26.7,29.4,26.3,29.1,44400,0
+UUU.US,D,20070205,000000,29.06,29.95,27.75,28.94,36900,0
+UUU.US,D,20070206,000000,28.7,30.48,28.51,30.48,45300,0
+UUU.US,D,20070207,000000,30.78,31.5,30.25,31.49,29100,0
+UUU.US,D,20070208,000000,30.52,31.96,29.49,31.18,22300,0
+UUU.US,D,20070209,000000,31.42,31.74,29.31,29.5,13800,0
+UUU.US,D,20070212,000000,29.59,30.25,27.9,30.25,18450,0
+UUU.US,D,20070213,000000,30.49,30.75,29.2,29.59,5600,0
+UUU.US,D,20070214,000000,29.82,30.74,28.52,29.24,21550,0
+UUU.US,D,20070215,000000,29.39,29.74,28.94,29.62,9600,0
+UUU.US,D,20070216,000000,29.63,30.18,29.63,30.01,4900,0
+UUU.US,D,20070220,000000,30.02,30.5,29.51,30.3,24800,0
+UUU.US,D,20070221,000000,30.01,30.25,30,30,2700,0
+UUU.US,D,20070222,000000,29.86,30.09,29.8,30.04,8000,0
+UUU.US,D,20070223,000000,30.06,30.47,29.99,30.1,17000,0
+UUU.US,D,20070226,000000,30.35,30.64,30.2,30.64,16300,0
+UUU.US,D,20070227,000000,30.4,30.4,28.75,28.95,34900,0
+UUU.US,D,20070228,000000,28.7,28.8,26.5,28.8,38000,0
+UUU.US,D,20070301,000000,28.81,29.5,28.56,29.11,19000,0
+UUU.US,D,20070302,000000,28.86,29.72,28.61,29.72,8100,0
+UUU.US,D,20070305,000000,29.7,30.2,29.33,29.55,16200,0
+UUU.US,D,20070306,000000,29.79,30.14,29.79,29.91,11800,0
+UUU.US,D,20070307,000000,29.83,30.24,29.6,29.75,8100,0
+UUU.US,D,20070308,000000,29.99,30.55,29.99,30.28,18300,0
+UUU.US,D,20070309,000000,30.39,30.53,30.26,30.34,5900,0
+UUU.US,D,20070312,000000,30.56,30.7,30.25,30.59,23200,0
+UUU.US,D,20070313,000000,30.69,30.88,29.9,30.25,59000,0
+UUU.US,D,20070314,000000,30,30.73,30,30.56,36500,0
+UUU.US,D,20070315,000000,30.55,30.88,29.86,30.47,31400,0
+UUU.US,D,20070316,000000,30.22,30.69,29.98,30.3,35800,0
+UUU.US,D,20070319,000000,30.8,31,30.35,30.84,44600,0
+UUU.US,D,20070320,000000,30.97,32.75,30.36,32.74,88600,0
+UUU.US,D,20070321,000000,32.77,34.19,32.61,33.93,67000,0
+UUU.US,D,20070322,000000,33.99,34.2,33.01,34,43300,0
+UUU.US,D,20070323,000000,34.1,34.19,33.75,34.04,17800,0
+UUU.US,D,20070326,000000,33.51,34.55,33.5,34.17,20700,0
+UUU.US,D,20070327,000000,34.17,34.39,32,33.91,12800,0
+UUU.US,D,20070328,000000,34.16,34.19,33.41,33.71,29600,0
+UUU.US,D,20070329,000000,33.93,35.04,32.23,34.75,28000,0
+UUU.US,D,20070330,000000,34.99,35,34,34.35,36900,0
+UUU.US,D,20070402,000000,34.6,36.2,34.46,36.14,29800,0
+UUU.US,D,20070403,000000,36.07,36.29,34.6,36,46500,0
+UUU.US,D,20070404,000000,35.6,35.94,35.01,35.81,22300,0
+UUU.US,D,20070405,000000,35.6,35.84,34.38,35,40600,0
+UUU.US,D,20070409,000000,35.2,35.2,32.5,33.2,52200,0
+UUU.US,D,20070410,000000,33.45,33.62,32.2,32.7,46500,0
+UUU.US,D,20070411,000000,33.15,33.19,32.42,32.42,7600,0
+UUU.US,D,20070412,000000,32.41,32.41,30.6,31.38,58900,0
+UUU.US,D,20070413,000000,30.16,32.17,30.14,31.4,39400,0
+UUU.US,D,20070416,000000,31.4,32.5,30.5,30.88,43300,0
+UUU.US,D,20070417,000000,31.1,31.43,30.79,31.13,19400,0
+UUU.US,D,20070418,000000,30.75,31.12,30.15,30.75,43800,0
+UUU.US,D,20070419,000000,31,31.9,30.35,31.18,20400,0
+UUU.US,D,20070420,000000,31.43,33.05,31.43,32.9,18100,0
+UUU.US,D,20070423,000000,32.65,32.75,30.43,31.25,12000,0
+UUU.US,D,20070424,000000,31.31,32,31.1,31.2,6400,0
+UUU.US,D,20070425,000000,31.06,31.28,31,31.1,14300,0
+UUU.US,D,20070426,000000,31.25,31.6,31.25,31.38,4500,0
+UUU.US,D,20070427,000000,31.15,31.29,31,31.05,7300,0
+UUU.US,D,20070430,000000,31.07,31.3,31,31,8200,0
+UUU.US,D,20070501,000000,31.05,31.05,30.69,30.84,9700,0
+UUU.US,D,20070502,000000,31.05,31.16,29.4,30.24,32800,0
+UUU.US,D,20070503,000000,30.2,32.16,30.05,32.16,16600,0
+UUU.US,D,20070504,000000,32.7,32.9,31.1,31.37,15700,0
+UUU.US,D,20070507,000000,31.15,31.32,31,31.15,8600,0
+UUU.US,D,20070508,000000,31.3,31.3,30.5,30.5,12200,0
+UUU.US,D,20070509,000000,30.5,30.95,30.5,30.82,7400,0
+UUU.US,D,20070510,000000,30.3,30.95,30.3,30.75,8600,0
+UUU.US,D,20070511,000000,30.87,32.93,30.75,32,10200,0
+UUU.US,D,20070514,000000,31.75,32.05,30.25,30.56,6400,0
+UUU.US,D,20070515,000000,30.36,31.27,30.1,31.27,3000,0
+UUU.US,D,20070516,000000,31.05,31.23,30.55,31.23,2600,0
+UUU.US,D,20070517,000000,31.08,31.97,30.65,30.87,4900,0
+UUU.US,D,20070518,000000,30.88,31.51,30.69,31.51,4200,0
+UUU.US,D,20070521,000000,32.1,32.1,30.26,30.64,7500,0
+UUU.US,D,20070522,000000,30.75,30.86,30.64,30.85,6400,0
+UUU.US,D,20070523,000000,30.98,31.35,30.98,31.26,4500,0
+UUU.US,D,20070524,000000,30.85,31.59,30.42,31.05,3100,0
+UUU.US,D,20070525,000000,30.26,31.05,30.26,31,3100,0
+UUU.US,D,20070529,000000,31.2,31.3,31.05,31.05,500,0
+UUU.US,D,20070530,000000,31.05,31.08,30.57,30.82,3300,0
+UUU.US,D,20070531,000000,30.45,31.63,30.45,31.4,12500,0
+UUU.US,D,20070601,000000,31.2,31.21,31,31,2200,0
+UUU.US,D,20070604,000000,31.03,31.19,30.45,30.45,29900,0
+UUU.US,D,20070605,000000,30.2,30.4,29.1,29.59,23100,0
+UUU.US,D,20070606,000000,29.5,29.65,29.13,29.65,12500,0
+UUU.US,D,20070607,000000,30.1,30.91,30.1,30.9,4900,0
+UUU.US,D,20070608,000000,31.05,31.51,31.05,31.45,1900,0
+UUU.US,D,20070611,000000,31.65,31.88,31.56,31.65,9800,0
+UUU.US,D,20070612,000000,31.5,32.25,31.3,32.21,8400,0
+UUU.US,D,20070613,000000,32.23,33.5,32.23,33.5,14800,0
+UUU.US,D,20070614,000000,33.6,34.06,31.99,32.45,11800,0
+UUU.US,D,20070615,000000,32.61,33.4,32.61,32.75,3600,0
+UUU.US,D,20070618,000000,33.2,33.2,32.4,32.75,5100,0
+UUU.US,D,20070620,000000,32.5,32.65,31.9,32,4100,0
+UUU.US,D,20070621,000000,31.51,31.8,31.5,31.6,1200,0
+UUU.US,D,20070622,000000,31.6,33,31.6,32.5,7100,0
+UUU.US,D,20070625,000000,32.25,32.25,29.95,30.6,16400,0
+UUU.US,D,20070626,000000,30.61,31.1,30.6,30.98,3300,0
+UUU.US,D,20070627,000000,31.6,31.6,30.85,31.15,5500,0
+UUU.US,D,20070628,000000,30.4,31.25,30.15,31.25,6500,0
+UUU.US,D,20070629,000000,31.09,31.63,31.09,31.22,3400,0
+UUU.US,D,20070702,000000,31.4,32.2,31.35,31.35,4300,0
+UUU.US,D,20070703,000000,31.3,31.7,31.26,31.46,1600,0
+UUU.US,D,20070705,000000,31.57,32.15,31.5,32.15,4500,0
+UUU.US,D,20070706,000000,32.35,32.6,30.8,31.5,17300,0
+UUU.US,D,20070709,000000,31.5,32.24,30.85,31.19,12900,0
+UUU.US,D,20070710,000000,31.21,31.8,30.7,31.15,7300,0
+UUU.US,D,20070711,000000,30.9,31.21,30.65,30.65,1500,0
+UUU.US,D,20070712,000000,29.95,29.95,27.48,27.85,76500,0
+UUU.US,D,20070713,000000,29.1,29.21,27.5,27.72,24100,0
+UUU.US,D,20070716,000000,28,28.3,27.43,27.75,16400,0
+UUU.US,D,20070717,000000,27.77,27.97,24.95,26.75,32600,0
+UUU.US,D,20070718,000000,25.8,28,25.8,26.35,29000,0
+UUU.US,D,20070719,000000,26.25,27.5,25.92,27.35,14600,0
+UUU.US,D,20070720,000000,27.3,27.91,27.3,27.44,5100,0
+UUU.US,D,20070723,000000,27.3,27.56,27.05,27.21,32800,0
+UUU.US,D,20070724,000000,26.95,27.21,26.95,27.21,5200,0
+UUU.US,D,20070725,000000,27.21,27.3,26.81,26.81,3600,0
+UUU.US,D,20070726,000000,27.4,27.4,26.6,27.05,7200,0
+UUU.US,D,20070727,000000,26.75,26.75,26.25,26.55,5700,0
+UUU.US,D,20070730,000000,26.35,26.6,26.25,26.45,5000,0
+UUU.US,D,20070731,000000,26.5,26.95,26.45,26.81,10000,0
+UUU.US,D,20070801,000000,26.5,26.7,26.25,26.31,14200,0
+UUU.US,D,20070802,000000,26.34,26.65,26.3,26.46,2900,0
+UUU.US,D,20070803,000000,26.37,26.4,26.25,26.27,4000,0
+UUU.US,D,20070806,000000,26.27,26.4,26.24,26.25,4800,0
+UUU.US,D,20070807,000000,26.23,27.4,26.23,27.1,23400,0
+UUU.US,D,20070808,000000,27.35,28.3,27.28,27.5,6500,0
+UUU.US,D,20070809,000000,27.1,27.44,26.22,27.05,5000,0
+UUU.US,D,20070810,000000,26.7,26.89,26,26.22,7800,0
+UUU.US,D,20070813,000000,26.26,26.5,26.18,26.34,14500,0
+UUU.US,D,20070814,000000,25.35,25.5,22.6,23.04,37400,0
+UUU.US,D,20070815,000000,21.1,23.62,21.1,23.3,46600,0
+UUU.US,D,20070816,000000,22.5,22.67,20.42,21.91,15800,0
+UUU.US,D,20070817,000000,21.87,22.28,21.87,22.04,6200,0
+UUU.US,D,20070820,000000,21.7,22.22,21.7,22.08,5200,0
+UUU.US,D,20070821,000000,22,22.45,22,22.43,1800,0
+UUU.US,D,20070822,000000,22.26,23.16,22.26,23.16,4300,0
+UUU.US,D,20070823,000000,23.42,23.42,22.6,22.77,1900,0
+UUU.US,D,20070824,000000,22.86,23.02,22.57,22.97,2900,0
+UUU.US,D,20070827,000000,22.99,23.4,22.86,22.91,1900,0
+UUU.US,D,20070828,000000,23,23.06,22.05,22.16,2200,0
+UUU.US,D,20070829,000000,22.23,22.49,22,22.24,4300,0
+UUU.US,D,20070830,000000,22.04,22.25,22.04,22.05,2500,0
+UUU.US,D,20070831,000000,22.24,22.64,22.24,22.48,1600,0
+UUU.US,D,20070904,000000,22.43,22.59,22.41,22.41,1600,0
+UUU.US,D,20070905,000000,22.38,22.42,21.95,22.07,4400,0
+UUU.US,D,20070906,000000,22.17,22.17,21.89,22.03,3700,0
+UUU.US,D,20070907,000000,22.28,22.28,21.4,21.4,7700,0
+UUU.US,D,20070910,000000,21.8,21.8,21.5,21.69,1600,0
+UUU.US,D,20070911,000000,21.69,22.23,21.69,22.13,1900,0
+UUU.US,D,20070912,000000,22,22,21.75,21.75,1200,0
+UUU.US,D,20070913,000000,21.91,21.91,20.69,20.9,4400,0
+UUU.US,D,20070914,000000,20.87,20.87,19.29,20.04,11700,0
+UUU.US,D,20070917,000000,20.01,20.06,19.4,19.6,12700,0
+UUU.US,D,20070918,000000,19.46,19.88,19.25,19.79,6000,0
+UUU.US,D,20070919,000000,20,20.25,19.5,20.2,38400,0
+UUU.US,D,20070920,000000,20.2,20.3,19.2,19.3,10100,0
+UUU.US,D,20070921,000000,19.17,21.02,18.45,18.45,17400,0
+UUU.US,D,20070924,000000,18.87,18.87,17,17.18,17600,0
+UUU.US,D,20070925,000000,17.09,17.29,17.05,17.29,2900,0
+UUU.US,D,20070926,000000,17.24,18,17.24,17.51,4200,0
+UUU.US,D,20070927,000000,17.53,17.76,17.53,17.6,7600,0
+UUU.US,D,20070928,000000,17.65,17.66,17.5,17.53,7800,0
+UUU.US,D,20071001,000000,17,18.5,17,18.5,7200,0
+UUU.US,D,20071002,000000,18.5,18.6,17.02,17.85,8200,0
+UUU.US,D,20071003,000000,17.8,17.8,17.5,17.76,3600,0
+UUU.US,D,20071004,000000,17.76,18.22,17.76,18.18,2800,0
+UUU.US,D,20071005,000000,18.4,19.55,18.4,19.4,8600,0
+UUU.US,D,20071008,000000,19.86,21.12,19.86,20.94,9400,0
+UUU.US,D,20071009,000000,22,23,21.62,22.93,8000,0
+UUU.US,D,20071010,000000,22.93,24.6,22.85,24.38,16500,0
+UUU.US,D,20071011,000000,24.3,24.4,23.58,24,16200,0
+UUU.US,D,20071012,000000,23.75,23.8,22.79,23.32,3400,0
+UUU.US,D,20071015,000000,22.81,22.81,21.67,22.7,8700,0
+UUU.US,D,20071016,000000,22.6,22.61,21.95,22.03,6600,0
+UUU.US,D,20071017,000000,22.61,22.71,21.88,21.98,40600,0
+UUU.US,D,20071018,000000,21.68,22.19,21.35,21.35,23800,0
+UUU.US,D,20071019,000000,21.25,21.54,20.92,20.93,13500,0
+UUU.US,D,20071022,000000,20.25,20.25,18.2,19.32,13000,0
+UUU.US,D,20071023,000000,19.31,19.83,19.1,19.46,4700,0
+UUU.US,D,20071024,000000,19.64,19.72,19.14,19.69,16500,0
+UUU.US,D,20071025,000000,19.42,20.36,19.1,19.97,11600,0
+UUU.US,D,20071026,000000,20,23.3,19.5,20.77,25900,0
+UUU.US,D,20071029,000000,20.7,21,20.5,20.95,16900,0
+UUU.US,D,20071030,000000,20.79,21,20.15,20.9,10600,0
+UUU.US,D,20071031,000000,20.95,21.19,20.78,21.06,3700,0
+UUU.US,D,20071101,000000,20.89,20.89,19.56,20.25,9100,0
+UUU.US,D,20071102,000000,20.08,20.08,19.5,19.72,7200,0
+UUU.US,D,20071105,000000,19.62,19.75,19.5,19.56,5100,0
+UUU.US,D,20071106,000000,19.92,19.93,19.05,19.25,17000,0
+UUU.US,D,20071107,000000,19,19.3,18,18.38,16200,0
+UUU.US,D,20071108,000000,18.35,18.35,17.21,17.21,16500,0
+UUU.US,D,20071109,000000,17,17,16,16.26,12800,0
+UUU.US,D,20071112,000000,16.05,16.39,15.58,15.58,6800,0
+UUU.US,D,20071113,000000,16.15,16.45,15.57,15.87,11700,0
+UUU.US,D,20071114,000000,16.03,16.03,14.02,14.1,15100,0
+UUU.US,D,20071115,000000,13.51,13.51,10,11.01,111100,0
+UUU.US,D,20071116,000000,11.25,11.31,10,10,41670,0
+UUU.US,D,20071119,000000,9.86,10,8.97,8.99,45197,0
+UUU.US,D,20071120,000000,8.99,9.05,8.91,9,22300,0
+UUU.US,D,20071121,000000,8.66,9.45,8.66,8.84,25900,0
+UUU.US,D,20071123,000000,8.95,9.18,8.91,9.1,5700,0
+UUU.US,D,20071126,000000,9.1,9.1,7.92,8.44,40000,0
+UUU.US,D,20071127,000000,8.6,9.1,8.25,8.41,17950,0
+UUU.US,D,20071128,000000,8.63,8.63,7.81,7.98,34100,0
+UUU.US,D,20071129,000000,7.99,8.65,7.54,8.31,20600,0
+UUU.US,D,20071130,000000,8.3,8.83,8.05,8.41,14500,0
+UUU.US,D,20071203,000000,8.67,8.9,8.16,8.47,6800,0
+UUU.US,D,20071204,000000,8.25,8.51,8,8.19,8950,0
+UUU.US,D,20071205,000000,8.29,8.85,8.29,8.47,11500,0
+UUU.US,D,20071206,000000,8.5,8.76,8,8.2,11000,0
+UUU.US,D,20071207,000000,8.1,8.36,8,8.3,3600,0
+UUU.US,D,20071210,000000,8.1,8.23,8,8.12,7000,0
+UUU.US,D,20071211,000000,8.05,8.05,7.85,7.93,15700,0
+UUU.US,D,20071212,000000,8.02,8.02,7.8,7.92,8300,0
+UUU.US,D,20071213,000000,7.63,8.25,7.62,8.03,8333,0
+UUU.US,D,20071214,000000,7.9,8,7.57,7.76,12300,0
+UUU.US,D,20071217,000000,7.6,7.94,7.41,7.41,18500,0
+UUU.US,D,20071218,000000,7.58,7.58,7.26,7.29,15200,0
+UUU.US,D,20071219,000000,7.26,7.32,7.1,7.14,29800,0
+UUU.US,D,20071220,000000,7.29,7.29,6.95,7.05,28850,0
+UUU.US,D,20071221,000000,7.05,7.36,6.7,6.88,69000,0
+UUU.US,D,20071224,000000,7,7.19,6.65,6.8,54500,0
+UUU.US,D,20071226,000000,6.8,7.14,6.7,6.96,23100,0
+UUU.US,D,20071227,000000,6.85,7,6.72,6.82,31400,0
+UUU.US,D,20071228,000000,6.8,7.14,6.8,7.14,27500,0
+UUU.US,D,20071231,000000,7.2,7.49,7,7.4,22200,0
+UUU.US,D,20080102,000000,7.55,7.63,7.18,7.27,15150,0
+UUU.US,D,20080103,000000,7.5,7.6,6.77,6.82,26300,0
+UUU.US,D,20080104,000000,6.91,7.05,6.76,6.85,18800,0
+UUU.US,D,20080107,000000,7.04,7.04,6.84,6.93,24300,0
+UUU.US,D,20080108,000000,6.95,6.97,6.86,6.96,2500,0
+UUU.US,D,20080109,000000,7,7.11,6.76,6.9,15100,0
+UUU.US,D,20080110,000000,6.97,7.07,6.56,6.97,10400,0
+UUU.US,D,20080111,000000,6.84,6.9,6.84,6.9,4630,0
+UUU.US,D,20080114,000000,6.85,7.19,6.85,7.05,12504,0
+UUU.US,D,20080115,000000,7,7,6.8,6.82,2000,0
+UUU.US,D,20080116,000000,6.63,7.13,6.63,7.13,9800,0
+UUU.US,D,20080117,000000,7.11,7.14,6.93,6.97,12800,0
+UUU.US,D,20080118,000000,7.02,7.02,6.74,6.9,7900,0
+UUU.US,D,20080122,000000,6.7,7.07,5.75,6.5,33100,0
+UUU.US,D,20080123,000000,6.5,6.5,6.07,6.29,5900,0
+UUU.US,D,20080124,000000,6.3,6.93,5.9,6.55,14800,0
+UUU.US,D,20080125,000000,6.5,6.67,6.42,6.5,4300,0
+UUU.US,D,20080128,000000,6.15,6.67,6.15,6.67,6100,0
+UUU.US,D,20080129,000000,6.67,6.75,6.15,6.5,20700,0
+UUU.US,D,20080130,000000,6.24,6.94,6.24,6.87,16100,0
+UUU.US,D,20080131,000000,6.9,6.9,6.79,6.89,8400,0
+UUU.US,D,20080201,000000,6.88,6.95,6.7,6.95,5200,0
+UUU.US,D,20080204,000000,7,7,5.15,5.5,100000,0
+UUU.US,D,20080205,000000,5.2,5.82,5,5.75,58200,0
+UUU.US,D,20080206,000000,5.77,6,5.68,5.97,26900,0
+UUU.US,D,20080207,000000,5.74,6.33,5.74,6.33,15100,0
+UUU.US,D,20080208,000000,6.37,6.37,5.5,5.61,19400,0
+UUU.US,D,20080211,000000,5.4,5.7,5.4,5.6,8175,0
+UUU.US,D,20080212,000000,5.55,5.55,5.15,5.16,12000,0
+UUU.US,D,20080213,000000,5.12,6.4,4.69,5.91,48800,0
+UUU.US,D,20080214,000000,6.21,6.21,6,6.03,3000,0
+UUU.US,D,20080215,000000,6,6.15,5.95,6.06,18150,0
+UUU.US,D,20080219,000000,6.06,6.4,6.05,6.1,21300,0
+UUU.US,D,20080220,000000,6.3,6.4,6.15,6.4,12100,0
+UUU.US,D,20080221,000000,6.4,6.59,6.35,6.57,9400,0
+UUU.US,D,20080222,000000,6.39,6.57,6.39,6.5,3800,0
+UUU.US,D,20080225,000000,6.43,6.48,6.12,6.16,12199,0
+UUU.US,D,20080226,000000,6.2,6.22,6.15,6.22,2600,0
+UUU.US,D,20080227,000000,6.23,6.6,6.23,6.44,13300,0
+UUU.US,D,20080228,000000,6.48,6.65,6.48,6.65,5800,0
+UUU.US,D,20080229,000000,6.6,6.64,6.5,6.5,4300,0
+UUU.US,D,20080303,000000,6.65,6.65,6.1,6.12,24300,0
+UUU.US,D,20080304,000000,6.1,6.3,6.1,6.1,6200,0
+UUU.US,D,20080305,000000,6.05,6.18,6,6.05,4700,0
+UUU.US,D,20080306,000000,5.96,6.25,5.9,6.15,20200,0
+UUU.US,D,20080307,000000,6,6.24,5.95,6.15,10500,0
+UUU.US,D,20080310,000000,6,6.17,5.86,5.86,10800,0
+UUU.US,D,20080311,000000,5.86,6.03,5.8,5.83,2300,0
+UUU.US,D,20080312,000000,5.8,5.96,5.77,5.8,2300,0
+UUU.US,D,20080313,000000,6,6.13,5.8,5.8,10100,0
+UUU.US,D,20080314,000000,5.78,5.98,5.75,5.9,9500,0
+UUU.US,D,20080317,000000,5.8,5.8,5.49,5.76,3500,0
+UUU.US,D,20080318,000000,5.68,5.8,5.68,5.8,4300,0
+UUU.US,D,20080319,000000,5.7,5.9,5.7,5.9,2200,0
+UUU.US,D,20080320,000000,5.8,6.06,5.8,5.92,15200,0
+UUU.US,D,20080324,000000,5.91,6.36,5.91,6.18,26400,0
+UUU.US,D,20080325,000000,6.25,6.75,6.25,6.5,7100,0
+UUU.US,D,20080326,000000,6.3,6.53,6.3,6.53,2600,0
+UUU.US,D,20080327,000000,6.45,6.54,6.4,6.54,400,0
+UUU.US,D,20080328,000000,6.5,6.85,6.5,6.7,12400,0
+UUU.US,D,20080331,000000,6.55,6.75,6.45,6.45,8800,0
+UUU.US,D,20080401,000000,6.35,6.9,6.25,6.85,5700,0
+UUU.US,D,20080402,000000,6.85,6.88,6.45,6.5,5700,0
+UUU.US,D,20080403,000000,6.4,7,6.4,6.89,15300,0
+UUU.US,D,20080404,000000,6.7,6.85,6.5,6.78,1300,0
+UUU.US,D,20080407,000000,6.81,6.9,6.65,6.9,4400,0
+UUU.US,D,20080408,000000,6.9,6.99,6.83,6.86,3300,0
+UUU.US,D,20080409,000000,6.75,6.99,6.47,6.5,3600,0
+UUU.US,D,20080410,000000,6.5,6.92,6.45,6.5,3400,0
+UUU.US,D,20080411,000000,6.4,6.5,6.4,6.5,700,0
+UUU.US,D,20080414,000000,6.58,6.58,6,6.25,4800,0
+UUU.US,D,20080416,000000,6.25,6.35,6.1,6.2,700,0
+UUU.US,D,20080417,000000,6.2,6.45,6.1,6.45,800,0
+UUU.US,D,20080418,000000,6.13,6.25,6.13,6.25,300,0
+UUU.US,D,20080421,000000,6.25,6.25,6.1,6.1,750,0
+UUU.US,D,20080422,000000,6,6,5.75,5.8,5583,0
+UUU.US,D,20080423,000000,5.8,6,5.55,5.9,7900,0
+UUU.US,D,20080424,000000,5.75,6.1,5.71,5.71,1800,0
+UUU.US,D,20080425,000000,6,6.3,6,6.2,3700,0
+UUU.US,D,20080428,000000,6.29,6.29,6.2,6.2,261,0
+UUU.US,D,20080429,000000,6.02,6.1,5.71,6.1,3100,0
+UUU.US,D,20080430,000000,6.21,6.21,6.21,6.21,300,0
+UUU.US,D,20080501,000000,6.4,6.4,6.35,6.35,200,0
+UUU.US,D,20080502,000000,6.34,6.4,6.1,6.1,2700,0
+UUU.US,D,20080505,000000,6,6,6,6,200,0
+UUU.US,D,20080506,000000,6,6.1,6,6.1,470,0
+UUU.US,D,20080507,000000,6,6.05,6,6.05,1000,0
+UUU.US,D,20080508,000000,6,6.15,6,6.15,1340,0
+UUU.US,D,20080509,000000,6.2,6.3,6.05,6.05,2261,0
+UUU.US,D,20080512,000000,6.25,6.3,6.05,6.17,2100,0
+UUU.US,D,20080513,000000,6.06,6.45,6.06,6.2,1700,0
+UUU.US,D,20080514,000000,6.2,6.24,6.05,6.24,2900,0
+UUU.US,D,20080515,000000,6.05,6.24,6.05,6.08,3725,0
+UUU.US,D,20080516,000000,6.1,6.19,6.1,6.1,929,0
+UUU.US,D,20080519,000000,6.1,6.5,6,6.05,7071,0
+UUU.US,D,20080520,000000,6.23,6.25,5.95,6,965,0
+UUU.US,D,20080521,000000,5.97,6,5.9,5.95,800,0
+UUU.US,D,20080522,000000,5.9,6.05,5.9,6.05,1177,0
+UUU.US,D,20080523,000000,6.05,6.05,6,6.05,1600,0
+UUU.US,D,20080527,000000,6,6.05,6,6.05,500,0
+UUU.US,D,20080528,000000,6,6.05,6,6.05,500,0
+UUU.US,D,20080529,000000,6.05,6.25,6.05,6.25,1944,0
+UUU.US,D,20080530,000000,6.34,6.35,6.11,6.3,1075,0
+UUU.US,D,20080602,000000,6.13,6.13,6.05,6.05,750,0
+UUU.US,D,20080603,000000,6.1,6.25,6.1,6.2,1600,0
+UUU.US,D,20080604,000000,6.1,6.25,6.1,6.25,200,0
+UUU.US,D,20080605,000000,6.35,7.25,6.12,6.85,23350,0
+UUU.US,D,20080606,000000,6.55,6.89,6.5,6.65,2585,0
+UUU.US,D,20080609,000000,6.4,6.45,6.05,6.25,2266,0
+UUU.US,D,20080610,000000,6.3,6.3,6.1,6.1,300,0
+UUU.US,D,20080611,000000,6.05,6.25,6.05,6.25,1100,0
+UUU.US,D,20080612,000000,6.1,6.25,6.1,6.25,4656,0
+UUU.US,D,20080613,000000,6.1,6.25,6.1,6.25,5900,0
+UUU.US,D,20080616,000000,6.11,6.12,6.1,6.1,1259,0
+UUU.US,D,20080617,000000,6.11,6.25,6.11,6.2,4300,0
+UUU.US,D,20080618,000000,6.39,6.4,6.15,6.2,1700,0
+UUU.US,D,20080619,000000,6.2,6.2,6.13,6.2,1500,0
+UUU.US,D,20080620,000000,6.11,6.25,5.8,6.25,4584,0
+UUU.US,D,20080623,000000,6.25,6.5,5.81,5.95,6178,0
+UUU.US,D,20080624,000000,5.8,6,5.8,6,3700,0
+UUU.US,D,20080625,000000,5.8,6,5.75,6,2621,0
+UUU.US,D,20080626,000000,5.75,5.9,5.6,5.61,800,0
+UUU.US,D,20080627,000000,5.54,5.54,5.25,5.5,3400,0
+UUU.US,D,20080630,000000,5.5,5.9,5,5.29,34903,0
+UUU.US,D,20080701,000000,5.5,5.5,4.81,5.2,3170,0
+UUU.US,D,20080703,000000,5.29,5.29,5.29,5.29,200,0
+UUU.US,D,20080707,000000,5.4,5.4,4.8,5.15,5104,0
+UUU.US,D,20080708,000000,5.3,5.5,5.07,5.5,6300,0
+UUU.US,D,20080709,000000,5.35,5.45,5.35,5.45,200,0
+UUU.US,D,20080710,000000,5.25,5.34,5.09,5.28,7700,0
+UUU.US,D,20080711,000000,5.27,5.37,5.1,5.1,833,0
+UUU.US,D,20080714,000000,5.15,5.18,4.75,4.88,15225,0
+UUU.US,D,20080715,000000,4.75,5.1,4.75,4.85,800,0
+UUU.US,D,20080716,000000,4.75,5.25,4.75,5,1000,0
+UUU.US,D,20080717,000000,5.01,5.15,5,5.01,500,0
+UUU.US,D,20080718,000000,5.32,5.32,4.72,5.15,1600,0
+UUU.US,D,20080721,000000,5.12,5.12,5.1,5.1,1100,0
+UUU.US,D,20080722,000000,5.1,5.1,4.9,4.9,2288,0
+UUU.US,D,20080723,000000,5.05,5.4,4.9,4.92,2740,0
+UUU.US,D,20080724,000000,4.8,5.1,4.75,5,9650,0
+UUU.US,D,20080725,000000,4.95,5.3,4.95,5.15,1800,0
+UUU.US,D,20080728,000000,5,5.25,5,5,500,0
+UUU.US,D,20080729,000000,4.9,5.1,4.9,4.9,2907,0
+UUU.US,D,20080730,000000,5,5.2,5,5.2,1714,0
+UUU.US,D,20080731,000000,5.3,5.3,5.3,5.3,600,0
+UUU.US,D,20080801,000000,5.39,5.45,5.2,5.34,4200,0
+UUU.US,D,20080804,000000,5.23,5.5,4.73,5.3,18069,0
+UUU.US,D,20080805,000000,5.26,5.5,5.2,5.2,4487,0
+UUU.US,D,20080806,000000,5.5,5.75,5.4,5.75,2600,0
+UUU.US,D,20080807,000000,5.6,5.6,5.6,5.6,900,0
+UUU.US,D,20080808,000000,5.4,5.99,5.3,5.83,3484,0
+UUU.US,D,20080811,000000,5.95,5.95,5.6,5.6,1300,0
+UUU.US,D,20080812,000000,5.45,5.8,5.45,5.6,500,0
+UUU.US,D,20080813,000000,5.8,6.5,5.6,6.45,23460,0
+UUU.US,D,20080814,000000,6.29,6.65,5.9,6.5,5877,0
+UUU.US,D,20080815,000000,6.3,6.58,6.11,6.22,4284,0
+UUU.US,D,20080818,000000,6.3,6.5,6.25,6.25,2300,0
+UUU.US,D,20080819,000000,6.58,6.58,6.2,6.3,2612,0
+UUU.US,D,20080820,000000,6.45,6.5,6.23,6.45,1633,0
+UUU.US,D,20080821,000000,6.5,6.5,6.48,6.48,597,0
+UUU.US,D,20080822,000000,6.5,6.5,6.2,6.45,1482,0
+UUU.US,D,20080825,000000,6.54,6.54,6.3,6.32,1575,0
+UUU.US,D,20080826,000000,6.35,6.5,6.35,6.5,700,0
+UUU.US,D,20080827,000000,6.5,6.5,6.5,6.5,200,0
+UUU.US,D,20080828,000000,6.5,6.5,6.38,6.5,5544,0
+UUU.US,D,20080829,000000,6.48,6.48,6.48,6.48,200,0
+UUU.US,D,20080902,000000,6.5,6.5,6.26,6.43,4695,0
+UUU.US,D,20080903,000000,6.3,6.3,6.18,6.22,4905,0
+UUU.US,D,20080904,000000,6.18,6.44,6.1,6.1,1800,0
+UUU.US,D,20080905,000000,6.1,6.35,6.1,6.3,5200,0
+UUU.US,D,20080908,000000,6.45,6.45,6.01,6.01,1874,0
+UUU.US,D,20080909,000000,6.01,6.35,6.01,6.35,2800,0
+UUU.US,D,20080910,000000,6.41,6.41,6.26,6.26,500,0
+UUU.US,D,20080911,000000,6.4,6.4,6.15,6.15,800,0
+UUU.US,D,20080912,000000,6.35,6.35,6.29,6.29,200,0
+UUU.US,D,20080915,000000,6.05,6.21,6,6.16,1876,0
+UUU.US,D,20080916,000000,6.38,6.38,6,6.1,800,0
+UUU.US,D,20080917,000000,6.15,6.15,5.85,5.85,2100,0
+UUU.US,D,20080918,000000,5.73,6.25,5.73,6,1200,0
+UUU.US,D,20080919,000000,6.2,6.2,5.96,5.99,800,0
+UUU.US,D,20080922,000000,6,6,5.77,5.77,1493,0
+UUU.US,D,20080923,000000,5.9,6.05,5.9,5.9,300,0
+UUU.US,D,20080924,000000,6.15,6.15,5.99,5.99,300,0
+UUU.US,D,20080925,000000,5.61,6,5.61,6,2514,0
+UUU.US,D,20080926,000000,6.01,6.01,5.6,5.85,2200,0
+UUU.US,D,20080929,000000,5.45,5.45,4.6,5.01,8859,0
+UUU.US,D,20080930,000000,5.01,5.15,4.9,5,2205,0
+UUU.US,D,20081001,000000,5.05,5.65,5.05,5.1,4300,0
+UUU.US,D,20081002,000000,5.24,5.24,4.4,4.7,7600,0
+UUU.US,D,20081003,000000,4.8,5.05,4.8,4.99,1220,0
+UUU.US,D,20081006,000000,4.9,4.9,4.5,4.82,4900,0
+UUU.US,D,20081007,000000,4.93,5.03,4.5,4.5,6069,0
+UUU.US,D,20081008,000000,4.3,4.71,3.55,4,15033,0
+UUU.US,D,20081009,000000,3.96,4.15,3.8,3.93,7582,0
+UUU.US,D,20081010,000000,3.85,3.94,1.45,2.9,29854,0
+UUU.US,D,20081013,000000,2.9,3.75,2.75,3.1,20700,0
+UUU.US,D,20081014,000000,3.4,3.75,3.25,3.25,6745,0
+UUU.US,D,20081015,000000,3,3.2,3,3.01,300,0
+UUU.US,D,20081016,000000,2.85,3.06,2.8,2.97,16000,0
+UUU.US,D,20081017,000000,3.22,3.6,3.01,3.6,14500,0
+UUU.US,D,20081020,000000,3.75,3.94,3.55,3.84,2200,0
+UUU.US,D,20081021,000000,3.7,3.7,3.35,3.45,2066,0
+UUU.US,D,20081022,000000,3.25,3.25,3.09,3.12,2900,0
+UUU.US,D,20081023,000000,3.39,3.39,2.95,3.14,1640,0
+UUU.US,D,20081024,000000,3,3.15,3,3,1965,0
+UUU.US,D,20081027,000000,3.3,3.3,3,3.1,1100,0
+UUU.US,D,20081028,000000,2.9,3.25,2.5,2.8,12500,0
+UUU.US,D,20081029,000000,3.19,3.19,2.7,2.88,10584,0
+UUU.US,D,20081030,000000,2.95,3.15,2.95,2.95,2200,0
+UUU.US,D,20081031,000000,2.97,3.15,2.97,3.15,200,0
+UUU.US,D,20081103,000000,3,3.1,2.8,3.05,5464,0
+UUU.US,D,20081104,000000,3.2,3.65,3.2,3.4,7400,0
+UUU.US,D,20081105,000000,3.6,3.75,3.32,3.75,1300,0
+UUU.US,D,20081106,000000,3.6,3.65,3.6,3.62,1700,0
+UUU.US,D,20081107,000000,3.6,3.6,3.6,3.6,200,0
+UUU.US,D,20081110,000000,3.6,3.6,3.12,3.15,5200,0
+UUU.US,D,20081111,000000,3.3,3.3,3.3,3.3,600,0
+UUU.US,D,20081112,000000,3.3,3.3,3.3,3.3,300,0
+UUU.US,D,20081113,000000,3.7,4.21,3.45,3.78,22390,0
+UUU.US,D,20081114,000000,3.55,3.55,3.55,3.55,6500,0
+UUU.US,D,20081118,000000,3.45,3.45,3,3.25,5340,0
+UUU.US,D,20081119,000000,3.05,3.1,2.9,2.9,7500,0
+UUU.US,D,20081120,000000,2.85,2.85,2.28,2.4,13450,0
+UUU.US,D,20081121,000000,2.5,2.65,2.3,2.55,5575,0
+UUU.US,D,20081124,000000,2.55,2.9,2.55,2.55,17029,0
+UUU.US,D,20081125,000000,2.5,2.6,2.45,2.6,14100,0
+UUU.US,D,20081126,000000,2.5,2.94,2.41,2.85,15650,0
+UUU.US,D,20081128,000000,2.51,2.51,2.51,2.51,200,0
+UUU.US,D,20081201,000000,2.75,2.75,2.45,2.52,7643,0
+UUU.US,D,20081202,000000,2.55,2.55,2.5,2.55,9763,0
+UUU.US,D,20081203,000000,2.58,2.58,2.45,2.55,14140,0
+UUU.US,D,20081204,000000,2.6,2.9,2.3,2.9,157512,0
+UUU.US,D,20081205,000000,2.8,2.8,2.5,2.65,8200,0
+UUU.US,D,20081208,000000,2.74,2.74,2.5,2.65,6600,0
+UUU.US,D,20081209,000000,2.6,2.74,2.6,2.65,3000,0
+UUU.US,D,20081210,000000,2.72,2.75,2.6,2.7,20866,0
+UUU.US,D,20081211,000000,2.66,2.85,2.66,2.85,21500,0
+UUU.US,D,20081212,000000,2.71,2.94,2.66,2.78,5550,0
+UUU.US,D,20081215,000000,2.85,2.95,2.8,2.82,3575,0
+UUU.US,D,20081216,000000,2.92,2.94,2.72,2.94,9702,0
+UUU.US,D,20081217,000000,2.78,3.1,2.78,2.92,4259,0
+UUU.US,D,20081218,000000,2.81,3.15,2.81,3.02,5220,0
+UUU.US,D,20081219,000000,3.2,3.24,3.02,3.15,6000,0
+UUU.US,D,20081222,000000,3.12,3.15,3.05,3.15,10313,0
+UUU.US,D,20081223,000000,3.15,3.24,2.92,3.04,12400,0
+UUU.US,D,20081224,000000,3.05,3.15,3.05,3.15,300,0
+UUU.US,D,20081226,000000,3.15,3.19,3.05,3.15,2026,0
+UUU.US,D,20081229,000000,3.15,3.15,2.91,2.93,22880,0
+UUU.US,D,20081230,000000,3,3.14,2.95,3.09,15883,0
+UUU.US,D,20081231,000000,3.15,3.4,3.15,3.3,6599,0
+UUU.US,D,20090102,000000,3.4,3.5,3.35,3.5,6200,0
+UUU.US,D,20090105,000000,3.45,3.55,3.45,3.45,2412,0
+UUU.US,D,20090106,000000,3.59,3.59,3.5,3.59,3900,0
+UUU.US,D,20090107,000000,3.55,3.62,3.55,3.62,2550,0
+UUU.US,D,20090108,000000,3.6,3.6,3.53,3.53,4800,0
+UUU.US,D,20090109,000000,3.69,3.74,3.65,3.72,5300,0
+UUU.US,D,20090112,000000,3.7,3.7,3.7,3.7,1800,0
+UUU.US,D,20090113,000000,3.75,4.25,3.75,4,8800,0
+UUU.US,D,20090114,000000,3.95,3.95,3.75,3.89,5700,0
+UUU.US,D,20090115,000000,3.95,4.27,3.8,3.85,7450,0
+UUU.US,D,20090116,000000,3.75,3.75,3.75,3.75,800,0
+UUU.US,D,20090120,000000,3.9,4.09,3.89,3.89,5600,0
+UUU.US,D,20090121,000000,3.9,3.9,3.7,3.82,5058,0
+UUU.US,D,20090122,000000,3.79,3.82,3.66,3.75,4228,0
+UUU.US,D,20090123,000000,3.7,3.7,3.4,3.5,8546,0
+UUU.US,D,20090126,000000,3.6,3.62,3.31,3.54,7000,0
+UUU.US,D,20090127,000000,3.5,3.5,3.5,3.5,300,0
+UUU.US,D,20090128,000000,3.75,3.75,3.7,3.7,1900,0
+UUU.US,D,20090129,000000,3.49,3.51,3.46,3.51,400,0
+UUU.US,D,20090130,000000,3.57,3.87,3.5,3.87,6044,0
+UUU.US,D,20090202,000000,3.8,3.8,3.65,3.79,400,0
+UUU.US,D,20090203,000000,3.88,3.88,3.88,3.88,100,0
+UUU.US,D,20090204,000000,3.75,3.87,3.6,3.87,866,0
+UUU.US,D,20090205,000000,3.74,3.78,3.6,3.6,400,0
+UUU.US,D,20090206,000000,3.8,3.8,3.65,3.7,3308,0
+UUU.US,D,20090209,000000,3.7,3.75,3.7,3.75,1100,0
+UUU.US,D,20090210,000000,3.66,3.75,3.66,3.75,1300,0
+UUU.US,D,20090211,000000,3.65,3.65,3.46,3.46,1922,0
+UUU.US,D,20090212,000000,3.45,3.7,3.45,3.7,1800,0
+UUU.US,D,20090213,000000,3.7,3.8,3.51,3.55,5794,0
+UUU.US,D,20090217,000000,3.53,3.53,3.53,3.53,1166,0
+UUU.US,D,20090218,000000,3.53,3.7,3.53,3.7,875,0
+UUU.US,D,20090219,000000,3.68,3.68,3.66,3.66,1824,0
+UUU.US,D,20090220,000000,3.6,3.77,3.6,3.76,1700,0
+UUU.US,D,20090223,000000,3.65,3.75,3.45,3.59,3700,0
+UUU.US,D,20090224,000000,3.52,3.69,3.4,3.5,5300,0
+UUU.US,D,20090225,000000,3.35,3.73,3.35,3.64,6000,0
+UUU.US,D,20090226,000000,3.63,3.64,3.35,3.63,6600,0
+UUU.US,D,20090227,000000,3.54,3.75,3.26,3.26,18600,0
+UUU.US,D,20090302,000000,3.05,3.35,3.05,3.34,1820,0
+UUU.US,D,20090303,000000,3.3,3.3,3.15,3.3,1200,0
+UUU.US,D,20090304,000000,3.35,3.35,3.03,3.27,4710,0
+UUU.US,D,20090305,000000,3.05,3.16,3.03,3.1,2565,0
+UUU.US,D,20090306,000000,3.3,3.3,3.3,3.3,300,0
+UUU.US,D,20090309,000000,3.1,3.25,3.07,3.25,1000,0
+UUU.US,D,20090310,000000,3.01,3.39,3.01,3.39,4086,0
+UUU.US,D,20090311,000000,3.2,3.2,3.18,3.18,1490,0
+UUU.US,D,20090312,000000,3.2,3.28,3.2,3.28,1399,0
+UUU.US,D,20090313,000000,3.1,3.32,3.1,3.32,1250,0
+UUU.US,D,20090316,000000,3.25,3.25,3.25,3.25,100,0
+UUU.US,D,20090317,000000,3.3,3.4,3.3,3.4,1100,0
+UUU.US,D,20090318,000000,3.39,3.67,3.39,3.5,4500,0
+UUU.US,D,20090319,000000,3.28,3.57,3.28,3.46,5499,0
+UUU.US,D,20090320,000000,3.42,3.55,3.25,3.4,3300,0
+UUU.US,D,20090323,000000,3.3,4,3.3,3.88,7400,0
+UUU.US,D,20090324,000000,4.27,4.27,3.93,4.07,9600,0
+UUU.US,D,20090325,000000,4.33,4.34,3.91,4.05,6800,0
+UUU.US,D,20090326,000000,3.85,4.1,3.6,4.1,8000,0
+UUU.US,D,20090330,000000,3.85,3.9,3.75,3.9,1212,0
+UUU.US,D,20090331,000000,4,4.05,3.01,3.81,1612,0
+UUU.US,D,20090401,000000,3.95,4.23,3.95,4,3200,0
+UUU.US,D,20090402,000000,4,4.15,3.11,4,18850,0
+UUU.US,D,20090403,000000,3.99,4.1,3.99,4,2100,0
+UUU.US,D,20090406,000000,3.95,4.09,3.91,3.99,4400,0
+UUU.US,D,20090407,000000,4.15,4.15,4,4.01,500,0
+UUU.US,D,20090409,000000,3.7,4.1,3.7,4.1,3600,0
+UUU.US,D,20090413,000000,4.46,4.46,4.15,4.16,1350,0
+UUU.US,D,20090415,000000,4.29,4.29,4.16,4.16,2300,0
+UUU.US,D,20090416,000000,4.3,4.3,4.2,4.2,2100,0
+UUU.US,D,20090417,000000,4.39,4.5,4.35,4.45,5600,0
+UUU.US,D,20090420,000000,4.15,4.15,3.95,3.95,1300,0
+UUU.US,D,20090421,000000,3.95,4.1,3.95,4.1,3000,0
+UUU.US,D,20090422,000000,4.4,4.4,4.2,4.2,4500,0
+UUU.US,D,20090424,000000,4.2,4.2,4.1,4.2,2000,0
+UUU.US,D,20090427,000000,4.01,4.32,4,4.15,10664,0
+UUU.US,D,20090428,000000,4.3,4.3,4.3,4.3,900,0
+UUU.US,D,20090429,000000,3.48,4.53,3.48,4.53,7396,0
+UUU.US,D,20090430,000000,4.35,4.65,3.97,4.25,3700,0
+UUU.US,D,20090501,000000,4.2,4.2,4.15,4.15,2200,0
+UUU.US,D,20090504,000000,4.3,5,3.87,4.07,22250,0
+UUU.US,D,20090505,000000,4.06,4.55,4.06,4.23,5410,0
+UUU.US,D,20090506,000000,4.23,4.45,4.23,4.45,1800,0
+UUU.US,D,20090507,000000,4.65,4.66,4.44,4.44,1000,0
+UUU.US,D,20090508,000000,4.9,4.9,4.7,4.7,4600,0
+UUU.US,D,20090511,000000,4.87,6.47,4.87,5.15,27253,0
+UUU.US,D,20090512,000000,4.5,5.3,4.5,5.25,33149,0
+UUU.US,D,20090513,000000,5.3,5.73,5.3,5.5,16937,0
+UUU.US,D,20090514,000000,5.55,5.59,5.45,5.54,5833,0
+UUU.US,D,20090515,000000,5.58,5.58,5.02,5.02,5454,0
+UUU.US,D,20090518,000000,5.25,5.52,5.05,5.19,1900,0
+UUU.US,D,20090519,000000,5.15,5.19,4.81,4.95,7746,0
+UUU.US,D,20090520,000000,4.9,5.05,4.89,5.05,11725,0
+UUU.US,D,20090521,000000,5.14,5.14,5.02,5.12,552,0
+UUU.US,D,20090522,000000,5.25,5.25,5.1,5.1,400,0
+UUU.US,D,20090526,000000,5.15,5.3,5.15,5.3,1800,0
+UUU.US,D,20090527,000000,5.45,5.45,5.15,5.15,3600,0
+UUU.US,D,20090528,000000,5.3,5.55,5.19,5.4,910,0
+UUU.US,D,20090529,000000,5.45,5.55,5.45,5.53,3400,0
+UUU.US,D,20090601,000000,5.45,5.59,5.45,5.53,4255,0
+UUU.US,D,20090602,000000,5.45,5.54,5.4,5.4,9970,0
+UUU.US,D,20090603,000000,5.27,5.3,5.27,5.3,200,0
+UUU.US,D,20090604,000000,5.45,5.62,5.45,5.62,3100,0
+UUU.US,D,20090605,000000,5.5,5.69,5.25,5.69,2600,0
+UUU.US,D,20090608,000000,5.69,5.69,5.32,5.5,3500,0
+UUU.US,D,20090609,000000,5.47,5.69,5.47,5.5,1086,0
+UUU.US,D,20090610,000000,5.5,5.55,5.4,5.4,7049,0
+UUU.US,D,20090611,000000,5.69,5.69,5.69,5.69,100,0
+UUU.US,D,20090612,000000,5.27,5.62,5.27,5.28,840,0
+UUU.US,D,20090615,000000,5.25,5.69,5.25,5.4,5702,0
+UUU.US,D,20090616,000000,5.4,5.7,5.4,5.66,5785,0
+UUU.US,D,20090617,000000,5.72,5.72,5.45,5.45,200,0
+UUU.US,D,20090618,000000,5.55,5.55,5.52,5.52,600,0
+UUU.US,D,20090619,000000,5.3,5.63,5.3,5.45,611,0
+UUU.US,D,20090622,000000,5.37,5.37,5.35,5.35,500,0
+UUU.US,D,20090623,000000,5.3,5.3,5.1,5.22,8900,0
+UUU.US,D,20090624,000000,5,5.1,5,5.1,2692,0
+UUU.US,D,20090625,000000,5.2,5.2,5.07,5.07,3500,0
+UUU.US,D,20090626,000000,5.25,5.25,5.13,5.21,3369,0
+UUU.US,D,20090629,000000,5.15,5.22,5.15,5.19,700,0
+UUU.US,D,20090630,000000,5.19,5.19,5.15,5.15,15422,0
+UUU.US,D,20090701,000000,5.13,5.19,5,5.13,5474,0
+UUU.US,D,20090702,000000,5.4,5.4,5,5.22,3350,0
+UUU.US,D,20090706,000000,5.2,5.2,5.15,5.15,1090,0
+UUU.US,D,20090707,000000,5.15,5.15,5.02,5.04,3052,0
+UUU.US,D,20090708,000000,5,5,5,5,300,0
+UUU.US,D,20090709,000000,5.12,5.12,5,5,1342,0
+UUU.US,D,20090710,000000,5.05,5.05,5.05,5.05,400,0
+UUU.US,D,20090713,000000,5.12,5.12,4.95,4.95,4700,0
+UUU.US,D,20090714,000000,5,5.01,4.85,4.85,500,0
+UUU.US,D,20090715,000000,5,5,4.85,4.85,700,0
+UUU.US,D,20090716,000000,4.78,4.78,4.4,4.45,19520,0
+UUU.US,D,20090717,000000,4.64,4.65,4.63,4.63,1300,0
+UUU.US,D,20090720,000000,4.75,5.08,4.7,4.8,9461,0
+UUU.US,D,20090721,000000,4.78,4.8,4.7,4.7,8283,0
+UUU.US,D,20090722,000000,4.87,4.87,4.84,4.87,2553,0
+UUU.US,D,20090723,000000,5.21,5.21,4.86,4.86,1425,0
+UUU.US,D,20090727,000000,4.85,5.12,4.85,4.93,4300,0
+UUU.US,D,20090728,000000,5.05,5.15,5.04,5.05,14800,0
+UUU.US,D,20090729,000000,5.06,5.15,5.01,5.15,10394,0
+UUU.US,D,20090730,000000,5.23,5.5,5.23,5.49,9400,0
+UUU.US,D,20090803,000000,5.65,5.7,5.45,5.7,4728,0
+UUU.US,D,20090804,000000,5.68,5.68,5.4,5.63,2933,0
+UUU.US,D,20090805,000000,5.62,5.65,5.19,5.19,5740,0
+UUU.US,D,20090806,000000,5.39,5.62,5.39,5.5,4139,0
+UUU.US,D,20090807,000000,5.58,5.59,5.41,5.54,4500,0
+UUU.US,D,20090810,000000,5.94,5.94,5.4,5.51,1046,0
+UUU.US,D,20090811,000000,5.52,5.52,5.15,5.45,6317,0
+UUU.US,D,20090812,000000,5.65,6.24,5.65,5.8,48516,0
+UUU.US,D,20090813,000000,6.05,6.05,5.75,5.85,7235,0
+UUU.US,D,20090814,000000,5.85,5.85,5.3,5.55,5750,0
+UUU.US,D,20090817,000000,5.45,5.95,5.4,5.5,10112,0
+UUU.US,D,20090819,000000,5.65,5.73,5.6,5.6,600,0
+UUU.US,D,20090820,000000,5.7,5.78,5.6,5.71,3200,0
+UUU.US,D,20090821,000000,5.85,5.85,5.7,5.7,9448,0
+UUU.US,D,20090824,000000,5.61,5.61,5.61,5.61,1000,0
+UUU.US,D,20090826,000000,5.78,5.78,5.4,5.48,3815,0
+UUU.US,D,20090827,000000,5.45,5.5,5.45,5.5,5500,0
+UUU.US,D,20090831,000000,5.58,5.64,5.58,5.63,1400,0
+UUU.US,D,20090901,000000,5.54,5.62,5.54,5.62,200,0
+UUU.US,D,20090902,000000,5.75,5.82,5.6,5.6,950,0
+UUU.US,D,20090903,000000,5.64,5.75,5.6,5.6,900,0
+UUU.US,D,20090904,000000,5.72,5.74,5.6,5.6,750,0
+UUU.US,D,20090908,000000,5.38,5.45,5.38,5.45,1718,0
+UUU.US,D,20090909,000000,5.64,5.64,5.56,5.6,300,0
+UUU.US,D,20090914,000000,5.6,5.85,5.55,5.85,2995,0
+UUU.US,D,20090915,000000,5.75,5.75,5.02,5.51,26331,0
+UUU.US,D,20090916,000000,5.5,5.65,5.41,5.65,1972,0
+UUU.US,D,20090917,000000,5.6,5.67,5.6,5.6,2911,0
+UUU.US,D,20090918,000000,5.7,5.7,5.7,5.7,300,0
+UUU.US,D,20090922,000000,5.9,5.9,5.9,5.9,200,0
+UUU.US,D,20090923,000000,5.74,5.94,5.74,5.75,1150,0
+UUU.US,D,20090924,000000,5.7,5.7,5.7,5.7,100,0
+UUU.US,D,20090925,000000,5.88,5.88,5.88,5.88,100,0
+UUU.US,D,20090928,000000,5.93,5.94,5.55,5.94,1400,0
+UUU.US,D,20090929,000000,5.95,5.95,5.95,5.95,100,0
+UUU.US,D,20090930,000000,5.94,5.95,5.94,5.95,1300,0
+UUU.US,D,20091001,000000,5.94,5.95,5.56,5.56,1600,0
+UUU.US,D,20091002,000000,5.6,5.69,5.6,5.61,3600,0
+UUU.US,D,20091005,000000,5.91,5.91,5.61,5.78,1100,0
+UUU.US,D,20091006,000000,5.65,5.78,5.65,5.78,3970,0
+UUU.US,D,20091007,000000,5.89,5.95,5.61,5.85,1800,0
+UUU.US,D,20091008,000000,5.8,5.89,5.8,5.89,300,0
+UUU.US,D,20091009,000000,5.89,6,5.5,5.8,8461,0
+UUU.US,D,20091012,000000,5.8,5.94,5.8,5.94,2100,0
+UUU.US,D,20091013,000000,5.99,5.99,5.75,5.76,3912,0
+UUU.US,D,20091014,000000,5.9,5.98,5.8,5.84,8799,0
+UUU.US,D,20091015,000000,5.8,5.94,5.52,5.87,7321,0
+UUU.US,D,20091019,000000,5.87,5.95,5.39,5.92,14300,0
+UUU.US,D,20091020,000000,5.92,5.95,5.54,5.75,6300,0
+UUU.US,D,20091021,000000,5.55,5.55,5.52,5.52,500,0
+UUU.US,D,20091022,000000,5.52,5.52,5.52,5.52,100,0
+UUU.US,D,20091023,000000,5.55,5.65,5.55,5.55,725,0
+UUU.US,D,20091027,000000,5.5,5.54,5.46,5.5,2604,0
+UUU.US,D,20091028,000000,5.45,5.5,5.25,5.3,7100,0
+UUU.US,D,20091029,000000,5.39,5.5,5.28,5.28,3750,0
+UUU.US,D,20091030,000000,5.25,5.25,5,5.24,6300,0
+UUU.US,D,20091103,000000,5.1,5.35,5.02,5.03,2754,0
+UUU.US,D,20091104,000000,5.25,5.25,5.25,5.25,300,0
+UUU.US,D,20091105,000000,5.26,5.83,5.25,5.75,4232,0
+UUU.US,D,20091106,000000,5.74,5.74,5.3,5.3,12593,0
+UUU.US,D,20091110,000000,5.35,5.5,5.3,5.5,1939,0
+UUU.US,D,20091111,000000,6.26,7.2,6.26,6.9,143384,0
+UUU.US,D,20091112,000000,6.54,7.25,6.54,7.25,41980,0
+UUU.US,D,20091113,000000,7.15,7.15,6.76,6.76,14025,0
+UUU.US,D,20091116,000000,6.76,7.2,6.75,6.9,31397,0
+UUU.US,D,20091117,000000,6.85,7.15,6.85,7.15,2250,0
+UUU.US,D,20091118,000000,7.03,7.83,7.03,7.59,37459,0
+UUU.US,D,20091119,000000,7.65,7.66,7.2,7.22,9435,0
+UUU.US,D,20091120,000000,7.08,7.27,7,7,4000,0
+UUU.US,D,20091123,000000,7.08,7.2,7.03,7.03,1508,0
+UUU.US,D,20091124,000000,7.03,7.15,7.03,7.05,2800,0
+UUU.US,D,20091125,000000,7.02,7.2,6.9,7.1,10150,0
+UUU.US,D,20091127,000000,7.08,7.08,7.03,7.05,5400,0
+UUU.US,D,20091130,000000,7.1,7.25,6.99,7.18,7900,0
+UUU.US,D,20091201,000000,7.1,7.19,7,7,2360,0
+UUU.US,D,20091202,000000,6.95,7.1,6.9,7.07,12537,0
+UUU.US,D,20091203,000000,7.11,7.2,7.11,7.2,9480,0
+UUU.US,D,20091204,000000,7.3,7.3,7.14,7.3,5066,0
+UUU.US,D,20091207,000000,7.35,7.35,7.35,7.35,100,0
+UUU.US,D,20091208,000000,7.3,7.3,7.25,7.25,3050,0
+UUU.US,D,20091209,000000,7.23,7.43,7.22,7.28,2800,0
+UUU.US,D,20091210,000000,7.21,7.21,7.1,7.13,6050,0
+UUU.US,D,20091211,000000,7.22,7.22,7.03,7.03,700,0
+UUU.US,D,20091214,000000,7.05,7.27,7.03,7.26,6900,0
+UUU.US,D,20091215,000000,7.3,7.3,7.2,7.2,1600,0
+UUU.US,D,20091216,000000,7.3,7.3,7.13,7.15,4878,0
+UUU.US,D,20091217,000000,7.19,7.5,7,7.5,9597,0
+UUU.US,D,20091218,000000,7.27,7.6,7.25,7.6,6400,0
+UUU.US,D,20091221,000000,7.5,7.5,4.76,4.9,92369,0
+UUU.US,D,20091222,000000,5,5.35,4.81,5.22,26587,0
+UUU.US,D,20091223,000000,5.22,5.98,5.22,5.32,25052,0
+UUU.US,D,20091224,000000,5.45,5.45,5.3,5.41,800,0
+UUU.US,D,20091228,000000,5.32,5.35,5.1,5.2,11500,0
+UUU.US,D,20091229,000000,5.12,5.4,5.12,5.3,8000,0
+UUU.US,D,20091230,000000,5.25,5.25,5.09,5.25,9559,0
+UUU.US,D,20091231,000000,5.28,5.3,5.17,5.25,12875,0
+UUU.US,D,20100104,000000,5.4,5.75,5.34,5.75,10489,0
+UUU.US,D,20100105,000000,5.81,5.98,5.41,5.55,10759,0
+UUU.US,D,20100106,000000,5.45,5.59,5.42,5.52,5200,0
+UUU.US,D,20100107,000000,5.5,5.5,5.31,5.32,14056,0
+UUU.US,D,20100108,000000,5.37,5.42,5.3,5.32,13000,0
+UUU.US,D,20100111,000000,5.32,5.49,5.32,5.47,2800,0
+UUU.US,D,20100112,000000,5.58,5.6,5.39,5.59,8562,0
+UUU.US,D,20100113,000000,5.5,5.5,5.5,5.5,804,0
+UUU.US,D,20100114,000000,5.53,5.55,5.53,5.55,861,0
+UUU.US,D,20100115,000000,5.64,5.64,5.55,5.6,3500,0
+UUU.US,D,20100119,000000,5.65,5.65,5.35,5.43,10467,0
+UUU.US,D,20100120,000000,5.55,5.56,5.41,5.43,8215,0
+UUU.US,D,20100121,000000,5.47,5.55,5.45,5.51,4400,0
+UUU.US,D,20100122,000000,5.51,5.72,5.41,5.41,9344,0
+UUU.US,D,20100125,000000,5.35,5.5,5.35,5.41,4770,0
+UUU.US,D,20100126,000000,5.5,5.64,5.45,5.49,3014,0
+UUU.US,D,20100127,000000,5.51,5.69,5.4,5.4,12362,0
+UUU.US,D,20100128,000000,5.47,5.5,5.41,5.41,1524,0
+UUU.US,D,20100129,000000,5.47,5.75,5.41,5.41,3768,0
+UUU.US,D,20100201,000000,5.48,5.48,5.3,5.35,1084,0
+UUU.US,D,20100202,000000,5.35,5.35,5.35,5.35,512,0
+UUU.US,D,20100203,000000,5.36,5.68,5.36,5.6,3900,0
+UUU.US,D,20100204,000000,5.69,5.74,5.54,5.54,4035,0
+UUU.US,D,20100205,000000,6,6.46,5.69,5.75,6658,0
+UUU.US,D,20100208,000000,5.89,5.89,5.73,5.73,1030,0
+UUU.US,D,20100209,000000,5.7,5.7,5.48,5.6,1450,0
+UUU.US,D,20100210,000000,5.57,5.6,5.39,5.6,1421,0
+UUU.US,D,20100211,000000,5.7,5.8,5.59,5.59,545,0
+UUU.US,D,20100212,000000,5.68,5.8,5.68,5.79,1800,0
+UUU.US,D,20100216,000000,5.82,5.9,5.45,5.8,14317,0
+UUU.US,D,20100217,000000,5.89,5.95,5.84,5.95,3831,0
+UUU.US,D,20100218,000000,5.9,5.9,5.8,5.8,5315,0
+UUU.US,D,20100219,000000,5.95,5.95,5.79,5.83,2400,0
+UUU.US,D,20100223,000000,5.83,5.93,5.8,5.8,680,0
+UUU.US,D,20100224,000000,5.38,5.95,5.38,5.86,8429,0
+UUU.US,D,20100225,000000,5.7,5.9,5.7,5.74,4900,0
+UUU.US,D,20100226,000000,5.9,6.2,5.7,5.79,10422,0
+UUU.US,D,20100301,000000,5.91,5.91,5.7,5.73,1000,0
+UUU.US,D,20100302,000000,5.85,5.85,5.8,5.82,1000,0
+UUU.US,D,20100303,000000,5.71,6.12,5.71,6.12,2950,0
+UUU.US,D,20100304,000000,6.04,6.04,5.71,5.86,5900,0
+UUU.US,D,20100305,000000,5.85,5.85,5.85,5.85,2000,0
+UUU.US,D,20100308,000000,5.82,6.22,5.75,5.9,2437,0
+UUU.US,D,20100309,000000,6,6.02,6,6.02,2835,0
+UUU.US,D,20100310,000000,5.9,6.36,5.9,6.15,6120,0
+UUU.US,D,20100311,000000,6.15,6.3,6.15,6.3,550,0
+UUU.US,D,20100312,000000,6.06,6.16,6.06,6.16,700,0
+UUU.US,D,20100315,000000,6.14,6.24,6.1,6.23,6510,0
+UUU.US,D,20100319,000000,6.25,6.56,6.14,6.16,6143,0
+UUU.US,D,20100322,000000,6.04,6.45,6.04,6.45,1700,0
+UUU.US,D,20100323,000000,6.44,6.44,6.21,6.23,3192,0
+UUU.US,D,20100324,000000,6.31,6.31,6.31,6.31,100,0
+UUU.US,D,20100326,000000,6.41,7.51,6.41,6.61,32554,0
+UUU.US,D,20100329,000000,6.59,6.59,6.36,6.54,4846,0
+UUU.US,D,20100330,000000,6.58,6.58,6.12,6.52,14702,0
+UUU.US,D,20100331,000000,6.51,6.55,6.41,6.41,2100,0
+UUU.US,D,20100401,000000,6.43,6.63,6.43,6.63,2300,0
+UUU.US,D,20100405,000000,6.75,7,6.72,6.95,2410,0
+UUU.US,D,20100406,000000,6.85,6.85,6.75,6.75,1900,0
+UUU.US,D,20100407,000000,6.8,6.8,6.7,6.7,449,0
+UUU.US,D,20100408,000000,6.52,6.55,6.52,6.55,1000,0
+UUU.US,D,20100409,000000,6.65,6.79,6.55,6.65,17540,0
+UUU.US,D,20100412,000000,6.65,6.72,6.65,6.72,1200,0
+UUU.US,D,20100413,000000,6.73,6.73,6.55,6.7,8530,0
+UUU.US,D,20100414,000000,6.84,6.9,6.84,6.9,978,0
+UUU.US,D,20100415,000000,6.87,6.87,6.65,6.67,10032,0
+UUU.US,D,20100419,000000,6.65,6.75,6.57,6.71,5077,0
+UUU.US,D,20100420,000000,6.51,6.51,6.51,6.51,100,0
+UUU.US,D,20100421,000000,6.68,6.72,6.68,6.7,4146,0
+UUU.US,D,20100422,000000,6.77,6.89,6.77,6.89,4100,0
+UUU.US,D,20100423,000000,6.85,7.24,6.58,7.05,17286,0
+UUU.US,D,20100426,000000,6.95,7.1,6.77,6.77,11754,0
+UUU.US,D,20100427,000000,6.76,6.76,6.5,6.52,5400,0
+UUU.US,D,20100429,000000,6.54,6.74,6.5,6.5,1400,0
+UUU.US,D,20100430,000000,6.54,7.09,6.54,7.09,2720,0
+UUU.US,D,20100503,000000,6.11,6.9,6.09,6.89,2281,0
+UUU.US,D,20100505,000000,6.51,6.7,6.51,6.67,2372,0
+UUU.US,D,20100506,000000,6.81,7.21,6.81,6.83,23100,0
+UUU.US,D,20100507,000000,6.7,6.9,6.5,6.5,7330,0
+UUU.US,D,20100510,000000,7,7,6.75,6.75,500,0
+UUU.US,D,20100511,000000,6.7,6.7,6.62,6.62,500,0
+UUU.US,D,20100512,000000,6.6,6.85,6.6,6.85,1650,0
+UUU.US,D,20100513,000000,6.84,6.84,6.8,6.8,1100,0
+UUU.US,D,20100514,000000,6.59,6.6,6.5,6.5,1000,0
+UUU.US,D,20100517,000000,6.8,6.8,6.5,6.72,3142,0
+UUU.US,D,20100518,000000,6.8,6.8,6.8,6.8,1300,0
+UUU.US,D,20100519,000000,6.6,6.8,6.6,6.74,4700,0
+UUU.US,D,20100520,000000,6.52,6.8,5.75,5.95,31263,0
+UUU.US,D,20100521,000000,5.61,5.78,5.6,5.73,5038,0
+UUU.US,D,20100524,000000,5.61,5.85,5.61,5.75,5216,0
+UUU.US,D,20100525,000000,5.52,5.69,5.52,5.69,3386,0
+UUU.US,D,20100526,000000,5.51,5.51,5.51,5.51,2820,0
+UUU.US,D,20100527,000000,5.57,5.57,5.56,5.57,1098,0
+UUU.US,D,20100528,000000,5.6,5.67,5.6,5.67,500,0
+UUU.US,D,20100601,000000,5.6,5.6,5.43,5.5,5300,0
+UUU.US,D,20100602,000000,5.57,5.6,5.42,5.45,2000,0
+UUU.US,D,20100604,000000,5.49,5.6,5.49,5.58,550,0
+UUU.US,D,20100607,000000,5.6,5.63,5.38,5.38,8195,0
+UUU.US,D,20100608,000000,5.39,5.4,5.16,5.3,8332,0
+UUU.US,D,20100610,000000,5.34,5.96,5.34,5.94,4200,0
+UUU.US,D,20100611,000000,5.86,5.94,5.83,5.94,2783,0
+UUU.US,D,20100614,000000,5.9,5.94,5.88,5.94,722,0
+UUU.US,D,20100615,000000,5.92,6,5.92,6,6660,0
+UUU.US,D,20100616,000000,6,6.2,6,6.15,400,0
+UUU.US,D,20100617,000000,6.1,6.11,6.08,6.08,4212,0
+UUU.US,D,20100618,000000,6.19,6.2,6.04,6.14,2600,0
+UUU.US,D,20100621,000000,5.37,6.05,5.37,6,2397,0
+UUU.US,D,20100622,000000,6.03,6.05,6.02,6.05,1300,0
+UUU.US,D,20100623,000000,6.33,6.49,6.26,6.48,14804,0
+UUU.US,D,20100624,000000,6.58,6.58,6.35,6.35,30200,0
+UUU.US,D,20100625,000000,6.26,6.26,5.85,6.15,15511,0
+UUU.US,D,20100628,000000,6.1,6.1,6,6,470,0
+UUU.US,D,20100629,000000,5.9,5.94,5.8,5.88,4720,0
+UUU.US,D,20100630,000000,5.92,5.95,5.92,5.95,300,0
+UUU.US,D,20100701,000000,5.98,5.98,5.5,5.65,5900,0
+UUU.US,D,20100702,000000,5.7,5.7,5.65,5.65,475,0
+UUU.US,D,20100706,000000,5.6,5.69,5.19,5.62,7400,0
+UUU.US,D,20100707,000000,5.69,5.79,5.56,5.78,3600,0
+UUU.US,D,20100708,000000,5.85,5.88,5.7,5.72,2200,0
+UUU.US,D,20100709,000000,5.65,5.65,5.46,5.6,3419,0
+UUU.US,D,20100712,000000,5.6,5.6,5.32,5.45,2600,0
+UUU.US,D,20100713,000000,5.7,5.7,5.69,5.7,349,0
+UUU.US,D,20100714,000000,5.6,5.8,5.6,5.8,400,0
+UUU.US,D,20100715,000000,5.7,5.7,5.69,5.7,900,0
+UUU.US,D,20100719,000000,5.6,5.6,5.6,5.6,129,0
+UUU.US,D,20100721,000000,5.6,5.7,5.55,5.7,950,0
+UUU.US,D,20100722,000000,5.63,5.63,5.54,5.55,1000,0
+UUU.US,D,20100723,000000,5.55,5.7,5.53,5.53,1600,0
+UUU.US,D,20100726,000000,5.7,5.7,5.51,5.55,7050,0
+UUU.US,D,20100727,000000,5.5,5.75,5.5,5.75,2400,0
+UUU.US,D,20100728,000000,5.68,5.68,5.68,5.68,177,0
+UUU.US,D,20100729,000000,5.7,5.7,5.7,5.7,100,0
+UUU.US,D,20100730,000000,5.7,5.85,5.7,5.7,4500,0
+UUU.US,D,20100802,000000,5.71,5.85,5.71,5.8,400,0
+UUU.US,D,20100803,000000,5.77,5.86,5.77,5.8,2030,0
+UUU.US,D,20100804,000000,5.95,6,5.95,5.95,2300,0
+UUU.US,D,20100805,000000,5.9,6,5.9,6,944,0
+UUU.US,D,20100806,000000,5.95,6,5.92,6,2398,0
+UUU.US,D,20100811,000000,5.8,6.25,5.76,6.2,9730,0
+UUU.US,D,20100812,000000,6.13,6.3,5.51,6.01,25072,0
+UUU.US,D,20100813,000000,6,6,6,6,600,0
+UUU.US,D,20100816,000000,6.01,6.01,6.01,6.01,100,0
+UUU.US,D,20100817,000000,6.01,6.08,6.01,6.08,500,0
+UUU.US,D,20100818,000000,6.02,6.02,6.01,6.01,984,0
+UUU.US,D,20100819,000000,6.01,6.05,5.9,5.9,6966,0
+UUU.US,D,20100820,000000,5.9,6,5.9,6,853,0
+UUU.US,D,20100823,000000,5.75,5.75,5.75,5.75,100,0
+UUU.US,D,20100824,000000,6.06,6.08,6.02,6.02,896,0
+UUU.US,D,20100825,000000,5.78,5.78,5.78,5.78,184,0
+UUU.US,D,20100826,000000,5.25,6,5.25,5.99,7654,0
+UUU.US,D,20100827,000000,5.95,5.95,5.95,5.95,215,0
+UUU.US,D,20100830,000000,5.85,5.98,5.85,5.85,7540,0
+UUU.US,D,20100831,000000,5.9,5.9,5.9,5.9,1487,0
+UUU.US,D,20100901,000000,6.08,6.09,6.05,6.07,1058,0
+UUU.US,D,20100902,000000,5.9,5.9,5.9,5.9,444,0
+UUU.US,D,20100903,000000,5.91,6.09,5.91,6.09,200,0
+UUU.US,D,20100907,000000,5.9,5.93,5.9,5.9,1100,0
+UUU.US,D,20100908,000000,5.97,5.97,5.97,5.97,600,0
+UUU.US,D,20100910,000000,5.91,5.96,5.91,5.95,610,0
+UUU.US,D,20100913,000000,5.99,6.29,5.99,6.15,4400,0
+UUU.US,D,20100914,000000,6.13,6.14,6.05,6.05,966,0
+UUU.US,D,20100915,000000,5.95,5.96,5.9,5.92,4556,0
+UUU.US,D,20100916,000000,5.9,5.9,5.9,5.9,2060,0
+UUU.US,D,20100917,000000,5.95,5.97,5.95,5.97,348,0
+UUU.US,D,20100920,000000,6,6,6,6,500,0
+UUU.US,D,20100921,000000,6.22,6.22,6.18,6.19,2400,0
+UUU.US,D,20100922,000000,6.18,6.18,6.18,6.18,400,0
+UUU.US,D,20100923,000000,6.01,6.01,6,6,483,0
+UUU.US,D,20100924,000000,6.03,6.25,6.03,6.06,7434,0
+UUU.US,D,20100927,000000,6,6.01,5.9,5.92,3150,0
+UUU.US,D,20100928,000000,6.11,6.25,6.11,6.13,1150,0
+UUU.US,D,20100929,000000,6.01,6.01,6,6,400,0
+UUU.US,D,20100930,000000,6,6.13,5.9,6.13,5100,0
+UUU.US,D,20101005,000000,6.2,6.2,6.2,6.2,837,0
+UUU.US,D,20101006,000000,6.25,6.25,6.03,6.15,13045,0
+UUU.US,D,20101007,000000,6.1,6.15,5.91,6.15,4700,0
+UUU.US,D,20101008,000000,6.05,6.2,6.05,6.14,1819,0
+UUU.US,D,20101011,000000,6.07,6.1,6.02,6.1,4000,0
+UUU.US,D,20101012,000000,6.02,6.18,6.02,6.12,4800,0
+UUU.US,D,20101013,000000,6.18,6.3,6.12,6.25,6841,0
+UUU.US,D,20101014,000000,6.15,6.39,6.15,6.39,4025,0
+UUU.US,D,20101015,000000,6.36,6.36,6.22,6.22,592,0
+UUU.US,D,20101018,000000,6.36,6.36,6.36,6.36,168,0
+UUU.US,D,20101019,000000,6,6.4,6,6.4,4200,0
+UUU.US,D,20101020,000000,6.4,6.72,5.99,6.53,10559,0
+UUU.US,D,20101021,000000,6.54,6.55,6.52,6.52,700,0
+UUU.US,D,20101022,000000,6.5,6.6,6.5,6.58,2519,0
+UUU.US,D,20101025,000000,6.58,6.58,6.48,6.58,3246,0
+UUU.US,D,20101026,000000,6.9,7.23,6.62,6.62,7890,0
+UUU.US,D,20101027,000000,6.7,6.7,6.42,6.6,2250,0
+UUU.US,D,20101028,000000,6.66,6.7,6.48,6.7,2800,0
+UUU.US,D,20101101,000000,6.35,6.41,6.35,6.4,2666,0
+UUU.US,D,20101102,000000,6.52,7.02,6.52,6.88,11157,0
+UUU.US,D,20101103,000000,6.86,6.86,6.82,6.82,1300,0
+UUU.US,D,20101105,000000,6.62,7.1,6.2,7,9950,0
+UUU.US,D,20101108,000000,7.23,7.24,6.9,6.9,11245,0
+UUU.US,D,20101109,000000,6.9,7,6.38,6.76,9700,0
+UUU.US,D,20101110,000000,6.28,6.51,6.1,6.26,10865,0
+UUU.US,D,20101111,000000,6.1,6.78,6.1,6.6,26085,0
+UUU.US,D,20101112,000000,6.45,6.69,6.45,6.6,8039,0
+UUU.US,D,20101115,000000,6.66,6.66,6.66,6.66,300,0
+UUU.US,D,20101116,000000,6.6,6.66,6.6,6.66,8016,0
+UUU.US,D,20101117,000000,6.66,6.66,6.61,6.61,10872,0
+UUU.US,D,20101118,000000,6.63,6.63,6.4,6.4,1700,0
+UUU.US,D,20101119,000000,6.4,6.62,6.4,6.47,5650,0
+UUU.US,D,20101122,000000,6.57,6.81,6.5,6.81,6530,0
+UUU.US,D,20101123,000000,6.7,6.7,6.65,6.65,900,0
+UUU.US,D,20101124,000000,6.7,7.15,6.6,6.96,25096,0
+UUU.US,D,20101126,000000,6.81,6.99,6.81,6.99,570,0
+UUU.US,D,20101129,000000,7.23,7.23,6.8,7,1610,0
+UUU.US,D,20101130,000000,7.09,7.09,7.09,7.09,300,0
+UUU.US,D,20101201,000000,7.09,7.09,7,7.05,1663,0
+UUU.US,D,20101203,000000,6.85,7.8,6.73,7,19064,0
+UUU.US,D,20101206,000000,7.23,7.49,6.87,7.1,18249,0
+UUU.US,D,20101207,000000,6.87,7.39,6.75,7.3,11193,0
+UUU.US,D,20101208,000000,7.26,7.38,7.01,7.2,3500,0
+UUU.US,D,20101209,000000,7.29,7.29,7.19,7.19,3154,0
+UUU.US,D,20101210,000000,7.35,7.35,7.25,7.33,4034,0
+UUU.US,D,20101213,000000,7.2,7.2,7.12,7.17,521,0
+UUU.US,D,20101214,000000,7.17,7.17,7.15,7.15,500,0
+UUU.US,D,20101215,000000,7.1,7.1,7.1,7.1,300,0
+UUU.US,D,20101216,000000,7,7.01,7,7,466,0
+UUU.US,D,20101217,000000,7,7.16,7,7.1,3687,0
+UUU.US,D,20101220,000000,6.99,7.24,6.99,7.18,1160,0
+UUU.US,D,20101221,000000,7.16,7.25,7.1,7.19,2858,0
+UUU.US,D,20101222,000000,7.35,7.35,7.25,7.25,1771,0
+UUU.US,D,20101223,000000,7.21,7.39,7.2,7.25,8463,0
+UUU.US,D,20101227,000000,7.37,7.44,7.33,7.33,4700,0
+UUU.US,D,20101229,000000,7.47,7.47,7.33,7.4,1770,0
+UUU.US,D,20101230,000000,7.43,7.43,7.2,7.42,1725,0
+UUU.US,D,20101231,000000,7.44,7.44,7.44,7.44,700,0
+UUU.US,D,20110103,000000,7.44,7.44,7.35,7.35,1010,0
+UUU.US,D,20110104,000000,7.3,7.43,7.3,7.4,1693,0
+UUU.US,D,20110105,000000,7.3,7.4,7.3,7.31,3752,0
+UUU.US,D,20110106,000000,7.35,8.8,7.3,8.16,75181,0
+UUU.US,D,20110107,000000,8.12,8.2,7.92,7.99,6508,0
+UUU.US,D,20110110,000000,8.04,8.05,7.92,8.01,786,0
+UUU.US,D,20110111,000000,8.02,8.16,8,8,3725,0
+UUU.US,D,20110112,000000,8.1,8.1,8.04,8.04,635,0
+UUU.US,D,20110113,000000,8.11,8.11,7.52,7.97,2625,0
+UUU.US,D,20110114,000000,7.96,8.19,7.96,8.13,400,0
+UUU.US,D,20110118,000000,8.3,8.38,8.2,8.21,6861,0
+UUU.US,D,20110119,000000,8.3,8.33,7.97,8.16,10267,0
+UUU.US,D,20110120,000000,8.38,8.38,8.2,8.2,2895,0
+UUU.US,D,20110121,000000,8.22,8.3,8.2,8.28,1870,0
+UUU.US,D,20110124,000000,8.3,8.34,7.42,8.11,16401,0
+UUU.US,D,20110125,000000,8.16,8.16,8.07,8.11,905,0
+UUU.US,D,20110126,000000,8.15,8.39,8.15,8.39,4780,0
+UUU.US,D,20110127,000000,8.39,8.4,8.33,8.33,2877,0
+UUU.US,D,20110128,000000,8.4,8.4,7.91,8.1,4305,0
+UUU.US,D,20110131,000000,8.33,8.34,8.19,8.26,4949,0
+UUU.US,D,20110201,000000,8.28,8.28,8.12,8.25,1772,0
+UUU.US,D,20110202,000000,8.15,8.28,8.15,8.22,700,0
+UUU.US,D,20110203,000000,8.16,8.34,8.15,8.34,2354,0
+UUU.US,D,20110204,000000,8.39,8.39,8.1,8.23,2773,0
+UUU.US,D,20110207,000000,8.28,8.4,7.79,7.95,10023,0
+UUU.US,D,20110208,000000,8.12,8.38,8.12,8.21,7435,0
+UUU.US,D,20110209,000000,8.13,8.29,8.04,8.04,2450,0
+UUU.US,D,20110210,000000,8.05,8.17,8,8.1,2456,0
+UUU.US,D,20110211,000000,8.14,8.14,7.9,7.9,12077,0
+UUU.US,D,20110214,000000,7.9,7.9,7.6,7.6,9993,0
+UUU.US,D,20110215,000000,7.5,7.81,7.5,7.61,12551,0
+UUU.US,D,20110216,000000,7.65,7.8,7.5,7.62,7914,0
+UUU.US,D,20110217,000000,7.66,7.8,7.62,7.67,1100,0
+UUU.US,D,20110218,000000,7.68,7.68,7.44,7.44,10314,0
+UUU.US,D,20110222,000000,7.38,7.5,7.31,7.35,3491,0
+UUU.US,D,20110223,000000,7.37,7.6,7.31,7.6,1650,0
+UUU.US,D,20110224,000000,7.55,7.55,7.32,7.45,4744,0
+UUU.US,D,20110225,000000,7.45,7.47,7.27,7.44,2809,0
+UUU.US,D,20110228,000000,7.3,7.44,7.27,7.4,5853,0
+UUU.US,D,20110301,000000,7.42,7.45,7.42,7.45,907,0
+UUU.US,D,20110302,000000,7.45,7.45,7.4,7.45,4749,0
+UUU.US,D,20110303,000000,7.45,7.75,7.44,7.75,3971,0
+UUU.US,D,20110304,000000,7.7,7.78,7.7,7.78,320,0
+UUU.US,D,20110307,000000,7.71,7.71,7.41,7.41,1353,0
+UUU.US,D,20110308,000000,7.45,7.6,7.45,7.6,400,0
+UUU.US,D,20110309,000000,7.48,7.9,7.48,7.9,5018,0
+UUU.US,D,20110310,000000,7.82,7.84,7.52,7.53,5777,0
+UUU.US,D,20110311,000000,7.67,7.78,7.67,7.71,1571,0
+UUU.US,D,20110314,000000,7.47,7.65,7.47,7.64,8038,0
+UUU.US,D,20110315,000000,7.51,7.59,7.37,7.5,4495,0
+UUU.US,D,20110316,000000,7.75,7.98,7.75,7.9,3900,0
+UUU.US,D,20110317,000000,7.78,7.78,7.55,7.55,650,0
+UUU.US,D,20110318,000000,7.64,7.64,7.43,7.43,2200,0
+UUU.US,D,20110321,000000,7.57,7.57,6.46,7.34,95170,0
+UUU.US,D,20110322,000000,7.89,7.9,7.4,7.58,16180,0
+UUU.US,D,20110323,000000,7,7.44,7,7.34,2076,0
+UUU.US,D,20110324,000000,7.31,7.5,7.31,7.45,522,0
+UUU.US,D,20110328,000000,7.33,7.43,7.33,7.4,900,0
+UUU.US,D,20110329,000000,7.43,7.89,7.42,7.89,3206,0
+UUU.US,D,20110330,000000,7.74,7.78,7.66,7.7,2336,0
+UUU.US,D,20110331,000000,7.56,7.74,7.56,7.56,3500,0
+UUU.US,D,20110401,000000,7.49,7.53,7.32,7.53,1900,0
+UUU.US,D,20110404,000000,7.42,7.6,7.4,7.6,4270,0
+UUU.US,D,20110405,000000,7.42,7.5,7.4,7.41,2380,0
+UUU.US,D,20110406,000000,7.58,7.59,7.4,7.4,1050,0
+UUU.US,D,20110407,000000,7.53,7.6,7.5,7.6,435,0
+UUU.US,D,20110408,000000,7.6,7.6,7.6,7.6,1000,0
+UUU.US,D,20110411,000000,7.74,7.74,7.5,7.5,200,0
+UUU.US,D,20110412,000000,7.5,7.7,7.5,7.5,3940,0
+UUU.US,D,20110413,000000,7.56,7.7,7.56,7.6,4294,0
+UUU.US,D,20110414,000000,7.68,7.7,7.6,7.7,2920,0
+UUU.US,D,20110415,000000,7.7,7.75,7.7,7.75,2155,0
+UUU.US,D,20110419,000000,7.75,7.75,7.75,7.75,1700,0
+UUU.US,D,20110420,000000,7.56,7.58,7.4,7.58,845,0
+UUU.US,D,20110421,000000,7.45,7.55,7.45,7.48,5200,0
+UUU.US,D,20110425,000000,7.47,7.47,7.4,7.47,500,0
+UUU.US,D,20110426,000000,7.44,7.5,7.44,7.44,2277,0
+UUU.US,D,20110427,000000,7.47,7.55,7.47,7.55,560,0
+UUU.US,D,20110428,000000,7.52,7.52,7.49,7.49,580,0
+UUU.US,D,20110429,000000,7.5,7.8,7.5,7.69,3400,0
+UUU.US,D,20110502,000000,7.79,7.8,7.5,7.67,12706,0
+UUU.US,D,20110503,000000,7.78,7.78,7.78,7.78,100,0
+UUU.US,D,20110505,000000,7.74,7.76,7.5,7.75,5620,0
+UUU.US,D,20110506,000000,7.75,7.81,7.6,7.71,4900,0
+UUU.US,D,20110509,000000,7.89,7.89,7.65,7.65,4605,0
+UUU.US,D,20110510,000000,7.69,7.7,7.63,7.63,1185,0
+UUU.US,D,20110511,000000,7.6,7.61,7.6,7.61,700,0
+UUU.US,D,20110513,000000,7.66,7.66,7.53,7.53,1150,0
+UUU.US,D,20110516,000000,7.51,7.51,7.5,7.5,484,0
+UUU.US,D,20110517,000000,7.5,7.51,7.5,7.5,2509,0
+UUU.US,D,20110518,000000,7.5,7.6,7.49,7.6,2400,0
+UUU.US,D,20110519,000000,7.52,7.52,7.35,7.35,4594,0
+UUU.US,D,20110520,000000,7.35,7.53,7.35,7.48,1400,0
+UUU.US,D,20110523,000000,7.37,7.45,7.03,7.45,9680,0
+UUU.US,D,20110525,000000,7.35,7.58,7.16,7.58,3393,0
+UUU.US,D,20110527,000000,7.35,7.53,7.2,7.23,6016,0
+UUU.US,D,20110531,000000,7.54,7.54,7.24,7.5,7053,0
+UUU.US,D,20110601,000000,7.4,7.5,7.07,7.15,5132,0
+UUU.US,D,20110603,000000,7.1,7.13,7.07,7.07,1850,0
+UUU.US,D,20110606,000000,7.02,7.02,6.91,6.92,3517,0
+UUU.US,D,20110607,000000,6.91,6.91,6.91,6.91,500,0
+UUU.US,D,20110608,000000,6.91,6.92,6.84,6.92,2275,0
+UUU.US,D,20110609,000000,6.9,6.9,6.9,6.9,200,0
+UUU.US,D,20110610,000000,6.84,6.92,6.84,6.92,2917,0
+UUU.US,D,20110614,000000,6.88,6.92,6.76,6.92,900,0
+UUU.US,D,20110615,000000,6.8,6.8,6.76,6.76,2366,0
+UUU.US,D,20110616,000000,6.8,6.8,6.76,6.76,917,0
+UUU.US,D,20110617,000000,6.58,6.65,6.5,6.65,1085,0
+UUU.US,D,20110620,000000,6.69,6.9,6.69,6.87,1000,0
+UUU.US,D,20110621,000000,6.85,6.85,6.59,6.59,2939,0
+UUU.US,D,20110622,000000,6.67,6.9,6.5,6.8,4211,0
+UUU.US,D,20110623,000000,6.76,6.8,6.69,6.77,1300,0
+UUU.US,D,20110628,000000,6.74,7.25,6.74,7.02,6815,0
+UUU.US,D,20110629,000000,7.04,7.05,6.94,7,5600,0
+UUU.US,D,20110630,000000,6.93,6.93,6.85,6.85,1500,0
+UUU.US,D,20110701,000000,6.67,6.78,6.35,6.42,10000,0
+UUU.US,D,20110705,000000,6.35,6.37,6.3,6.3,2808,0
+UUU.US,D,20110706,000000,6.47,6.47,6.32,6.37,4630,0
+UUU.US,D,20110707,000000,6.25,6.53,6.25,6.53,4448,0
+UUU.US,D,20110708,000000,6.65,6.65,6.53,6.53,4600,0
+UUU.US,D,20110711,000000,6.78,6.78,6.45,6.64,2600,0
+UUU.US,D,20110712,000000,6.42,6.54,6.42,6.5,4054,0
+UUU.US,D,20110713,000000,6.5,6.52,6.38,6.45,3100,0
+UUU.US,D,20110714,000000,6.36,6.36,6.36,6.36,999,0
+UUU.US,D,20110715,000000,6.39,6.68,6.36,6.56,1500,0
+UUU.US,D,20110718,000000,6.6,6.7,6.3,6.3,3248,0
+UUU.US,D,20110719,000000,6.32,6.53,6.3,6.47,37101,0
+UUU.US,D,20110720,000000,6.47,6.7,6,6.1,51006,0
+UUU.US,D,20110721,000000,6.21,6.49,6.17,6.17,2476,0
+UUU.US,D,20110722,000000,6.16,6.46,6.16,6.39,9600,0
+UUU.US,D,20110725,000000,6.4,6.53,6.4,6.47,750,0
+UUU.US,D,20110726,000000,6.53,6.72,6.36,6.65,13448,0
+UUU.US,D,20110727,000000,6.73,7.04,6.3,6.38,5025,0
+UUU.US,D,20110728,000000,6.3,6.81,6.25,6.7,26257,0
+UUU.US,D,20110729,000000,6.51,6.53,6.38,6.42,11933,0
+UUU.US,D,20110801,000000,6.47,6.55,6.3,6.38,7270,0
+UUU.US,D,20110802,000000,6.36,6.44,6.32,6.42,3500,0
+UUU.US,D,20110803,000000,6.27,6.4,6.27,6.39,1221,0
+UUU.US,D,20110804,000000,6.45,6.46,6.26,6.39,7335,0
+UUU.US,D,20110805,000000,6.39,6.63,6.27,6.34,18400,0
+UUU.US,D,20110808,000000,6.49,6.6,5.63,5.95,9219,0
+UUU.US,D,20110809,000000,5.71,6.05,5.05,5.54,8107,0
+UUU.US,D,20110810,000000,5.55,5.55,5.55,5.55,100,0
+UUU.US,D,20110811,000000,5.43,5.99,4.85,5.5,9583,0
+UUU.US,D,20110812,000000,5.31,5.36,4.55,5.17,12556,0
+UUU.US,D,20110815,000000,5.02,5.5,5.02,5.29,2581,0
+UUU.US,D,20110816,000000,5.14,5.35,5.14,5.29,1300,0
+UUU.US,D,20110817,000000,5.33,5.33,5.33,5.33,100,0
+UUU.US,D,20110818,000000,5.28,5.39,5.16,5.24,9067,0
+UUU.US,D,20110819,000000,5.22,5.22,5,5.06,4450,0
+UUU.US,D,20110822,000000,5.03,5.11,5,5,4006,0
+UUU.US,D,20110823,000000,5.18,5.18,5,5,1100,0
+UUU.US,D,20110824,000000,5,5,5,5,390,0
+UUU.US,D,20110825,000000,5,5.35,5,5.32,9060,0
+UUU.US,D,20110830,000000,5.54,5.97,5.51,5.75,4100,0
+UUU.US,D,20110831,000000,6,7.04,6,6.93,27814,0
+UUU.US,D,20110901,000000,6.87,6.97,6.71,6.71,5303,0
+UUU.US,D,20110902,000000,6.56,6.56,6.11,6.11,500,0
+UUU.US,D,20110906,000000,5.85,6.03,5.85,5.94,1178,0
+UUU.US,D,20110907,000000,5.77,5.8,5.73,5.73,4106,0
+UUU.US,D,20110908,000000,5.66,5.66,5.63,5.63,1500,0
+UUU.US,D,20110909,000000,5.8,5.99,5.8,5.82,519,0
+UUU.US,D,20110912,000000,5.73,6.03,5.73,5.85,500,0
+UUU.US,D,20110914,000000,5.84,5.84,5.78,5.78,302,0
+UUU.US,D,20110915,000000,5.65,5.66,5.65,5.65,1664,0
+UUU.US,D,20110916,000000,5.65,5.65,5.65,5.65,600,0
+UUU.US,D,20110919,000000,5.56,5.58,5.41,5.41,1456,0
+UUU.US,D,20110920,000000,5.44,5.82,5.44,5.75,3264,0
+UUU.US,D,20110921,000000,5.56,5.56,5.56,5.56,104,0
+UUU.US,D,20110922,000000,5.74,5.74,5.22,5.62,3100,0
+UUU.US,D,20110926,000000,5.34,5.71,5.34,5.55,2050,0
+UUU.US,D,20110927,000000,5.31,5.91,5.3,5.81,2000,0
+UUU.US,D,20110929,000000,5.46,5.6,5.46,5.5,4921,0
+UUU.US,D,20110930,000000,5.5,5.5,5.4,5.49,1034,0
+UUU.US,D,20111003,000000,5.5,5.5,5.3,5.3,1255,0
+UUU.US,D,20111004,000000,5.15,5.16,4.51,5.04,13009,0
+UUU.US,D,20111005,000000,5.04,5.23,5.04,5.23,1345,0
+UUU.US,D,20111006,000000,5.49,5.49,5.42,5.42,500,0
+UUU.US,D,20111007,000000,5.22,5.25,5.2,5.25,3000,0
+UUU.US,D,20111010,000000,5.26,5.41,5.25,5.41,1200,0
+UUU.US,D,20111011,000000,5.26,5.48,5.26,5.46,300,0
+UUU.US,D,20111012,000000,5.5,5.5,5.48,5.5,701,0
+UUU.US,D,20111013,000000,5.47,5.47,5.47,5.47,298,0
+UUU.US,D,20111014,000000,5.5,5.5,5.25,5.35,2100,0
+UUU.US,D,20111017,000000,5.4,5.65,5.4,5.6,853,0
+UUU.US,D,20111018,000000,5.45,5.6,5.45,5.56,1273,0
+UUU.US,D,20111019,000000,5.45,5.45,5.45,5.45,810,0
+UUU.US,D,20111020,000000,5.35,5.37,5.35,5.37,666,0
+UUU.US,D,20111021,000000,5.5,5.5,5.25,5.35,4732,0
+UUU.US,D,20111024,000000,5.46,5.61,5.29,5.3,7500,0
+UUU.US,D,20111025,000000,5.44,5.65,5.4,5.51,2000,0
+UUU.US,D,20111026,000000,5.44,5.44,5.3,5.3,12069,0
+UUU.US,D,20111027,000000,5.36,5.36,5.29,5.33,2680,0
+UUU.US,D,20111028,000000,5.38,5.38,5.3,5.35,5900,0
+UUU.US,D,20111031,000000,5.52,5.65,5.5,5.64,11190,0
+UUU.US,D,20111101,000000,5.65,5.65,5.33,5.33,1400,0
+UUU.US,D,20111102,000000,5.35,5.35,5.3,5.3,12538,0
+UUU.US,D,20111103,000000,5.31,5.49,5.29,5.49,5036,0
+UUU.US,D,20111104,000000,5.33,5.33,5.33,5.33,200,0
+UUU.US,D,20111107,000000,5.26,5.48,5.26,5.47,1851,0
+UUU.US,D,20111109,000000,5.25,5.33,5.08,5.33,3300,0
+UUU.US,D,20111110,000000,5.15,5.17,5,5,2986,0
+UUU.US,D,20111111,000000,5.02,5.02,4.99,5.02,2288,0
+UUU.US,D,20111114,000000,4.95,5.14,4.81,4.81,6696,0
+UUU.US,D,20111115,000000,4.89,5.14,4.71,4.95,7600,0
+UUU.US,D,20111116,000000,4.83,5.03,4.8,4.92,8620,0
+UUU.US,D,20111117,000000,4.85,4.93,4.75,4.93,8543,0
+UUU.US,D,20111118,000000,4.89,4.89,4.85,4.85,2765,0
+UUU.US,D,20111121,000000,4.89,4.89,4.89,4.89,100,0
+UUU.US,D,20111123,000000,4.85,5.05,4.85,5.05,7788,0
+UUU.US,D,20111128,000000,4.86,5.19,4.85,4.98,12594,0
+UUU.US,D,20111129,000000,4.97,5.3,4.85,5,17635,0
+UUU.US,D,20111130,000000,5.15,5.38,5.02,5.34,7749,0
+UUU.US,D,20111201,000000,5.41,5.57,5.39,5.41,5446,0
+UUU.US,D,20111202,000000,5.31,5.31,5.02,5.15,1621,0
+UUU.US,D,20111205,000000,5.05,5.07,5.05,5.07,200,0
+UUU.US,D,20111206,000000,5.06,5.06,5.06,5.06,610,0
+UUU.US,D,20111207,000000,5.08,5.08,4.98,5.05,2400,0
+UUU.US,D,20111208,000000,5.24,5.24,5.17,5.17,523,0
+UUU.US,D,20111209,000000,5.14,5.27,5,5.27,16774,0
+UUU.US,D,20111212,000000,5.25,5.63,5.25,5.63,6262,0
+UUU.US,D,20111213,000000,5.6,5.7,5.51,5.51,1714,0
+UUU.US,D,20111214,000000,5.62,6.39,5.61,5.61,6247,0
+UUU.US,D,20111215,000000,5.79,5.79,5.54,5.54,327,0
+UUU.US,D,20111219,000000,5.54,5.54,5.25,5.3,3532,0
+UUU.US,D,20111220,000000,5.25,5.29,5.25,5.25,1160,0
+UUU.US,D,20111221,000000,5.3,5.32,5.25,5.3,9907,0
+UUU.US,D,20111222,000000,5.32,5.34,5.29,5.29,760,0
+UUU.US,D,20111223,000000,5.25,5.32,5.25,5.32,12520,0
+UUU.US,D,20111227,000000,5.26,5.27,5.24,5.25,1830,0
+UUU.US,D,20111228,000000,5.3,5.6,5.3,5.42,1100,0
+UUU.US,D,20111229,000000,5.28,5.4,5.22,5.28,2180,0
+UUU.US,D,20111230,000000,5.28,5.28,5.28,5.28,300,0
+UUU.US,D,20120103,000000,5.6,5.6,5.52,5.52,500,0
+UUU.US,D,20120105,000000,5.5,5.5,5.31,5.48,7171,0
+UUU.US,D,20120106,000000,5.42,5.48,5.4,5.48,923,0
+UUU.US,D,20120109,000000,5.4,5.6,5.4,5.4,12233,0
+UUU.US,D,20120110,000000,5.46,5.5,5.4,5.5,2380,0
+UUU.US,D,20120111,000000,5.41,5.41,5.41,5.41,140,0
+UUU.US,D,20120113,000000,5.3,5.32,5.3,5.3,1700,0
+UUU.US,D,20120117,000000,5.3,5.3,5.3,5.3,500,0
+UUU.US,D,20120118,000000,5.3,5.5,5.3,5.5,3600,0
+UUU.US,D,20120119,000000,5.5,5.5,5.49,5.5,7011,0
+UUU.US,D,20120123,000000,5.3,5.5,5.3,5.32,2400,0
+UUU.US,D,20120124,000000,5.4,5.5,5.4,5.5,3270,0
+UUU.US,D,20120125,000000,5.5,5.84,5.5,5.76,2579,0
+UUU.US,D,20120126,000000,5.65,5.83,5.5,5.66,11121,0
+UUU.US,D,20120127,000000,5.66,5.77,5.64,5.69,994,0
+UUU.US,D,20120130,000000,5.65,5.66,5.63,5.64,2710,0
+UUU.US,D,20120131,000000,5.81,5.81,5.81,5.81,420,0
+UUU.US,D,20120202,000000,5.7,5.8,5.7,5.8,500,0
+UUU.US,D,20120203,000000,5.77,5.77,5.65,5.65,4150,0
+UUU.US,D,20120206,000000,5.56,5.7,5.5,5.69,2100,0
+UUU.US,D,20120207,000000,5.51,5.52,5.51,5.52,1335,0
+UUU.US,D,20120208,000000,5.5,5.7,5.5,5.54,2890,0
+UUU.US,D,20120209,000000,5.54,5.75,5.48,5.54,7350,0
+UUU.US,D,20120210,000000,5.62,5.8,5.53,5.65,4550,0
+UUU.US,D,20120213,000000,5.74,5.74,5.66,5.67,1315,0
+UUU.US,D,20120214,000000,5.61,5.71,5.5,5.6,2353,0
+UUU.US,D,20120215,000000,5.52,5.52,5.4,5.4,3600,0
+UUU.US,D,20120216,000000,5.41,5.46,5.27,5.35,7493,0
+UUU.US,D,20120217,000000,5.41,5.45,5.34,5.45,2200,0
+UUU.US,D,20120221,000000,5.46,5.46,5.46,5.46,1000,0
+UUU.US,D,20120222,000000,5.36,5.4,5.32,5.32,3000,0
+UUU.US,D,20120223,000000,5.38,5.73,5.38,5.73,2545,0
+UUU.US,D,20120224,000000,5.54,5.79,5.5,5.79,5200,0
+UUU.US,D,20120227,000000,5.75,5.75,5.41,5.62,9674,0
+UUU.US,D,20120228,000000,5.7,5.7,5.36,5.38,5100,0
+UUU.US,D,20120229,000000,5.36,5.77,5.36,5.6,10025,0
+UUU.US,D,20120301,000000,5.51,5.51,5.45,5.45,800,0
+UUU.US,D,20120302,000000,5.47,5.47,5.36,5.36,4500,0
+UUU.US,D,20120305,000000,5.42,5.42,5.4,5.4,1300,0
+UUU.US,D,20120306,000000,5.4,5.4,5.38,5.38,353,0
+UUU.US,D,20120307,000000,5.44,5.51,5.43,5.51,1282,0
+UUU.US,D,20120308,000000,5.48,5.48,5.48,5.48,100,0
+UUU.US,D,20120309,000000,5.5,5.5,5.5,5.5,1100,0
+UUU.US,D,20120313,000000,5.48,5.48,5.39,5.4,900,0
+UUU.US,D,20120314,000000,5.34,5.45,5.34,5.37,1639,0
+UUU.US,D,20120315,000000,5.36,5.38,5.36,5.36,1200,0
+UUU.US,D,20120316,000000,5.4,5.5,5.4,5.5,6106,0
+UUU.US,D,20120319,000000,5.52,5.52,5.35,5.35,1790,0
+UUU.US,D,20120320,000000,5.36,5.36,5.33,5.34,2000,0
+UUU.US,D,20120321,000000,5.35,5.35,5.35,5.35,601,0
+UUU.US,D,20120322,000000,5.35,5.35,5.3,5.3,2300,0
+UUU.US,D,20120323,000000,5.31,5.32,5.3,5.31,1554,0
+UUU.US,D,20120326,000000,5.34,5.55,5.31,5.53,21582,0
+UUU.US,D,20120328,000000,5.42,5.68,5.41,5.42,1650,0
+UUU.US,D,20120329,000000,5.48,5.48,5.38,5.38,2025,0
+UUU.US,D,20120330,000000,5.4,5.4,5.38,5.38,1488,0
+UUU.US,D,20120402,000000,5.35,5.5,5.35,5.4,2644,0
+UUU.US,D,20120403,000000,5.4,5.4,5.35,5.38,4724,0
+UUU.US,D,20120404,000000,5.38,5.38,5.35,5.35,1500,0
+UUU.US,D,20120405,000000,5.37,5.37,5.37,5.37,2000,0
+UUU.US,D,20120409,000000,5.35,5.39,5.35,5.35,1660,0
+UUU.US,D,20120410,000000,5.38,5.38,5.38,5.38,270,0
+UUU.US,D,20120411,000000,5.37,5.5,5.35,5.35,2311,0
+UUU.US,D,20120412,000000,5.36,5.36,5.35,5.35,1800,0
+UUU.US,D,20120413,000000,5.35,5.35,5.35,5.35,1000,0
+UUU.US,D,20120416,000000,5.36,5.36,5.36,5.36,1000,0
+UUU.US,D,20120417,000000,5.48,5.64,5.37,5.37,3000,0
+UUU.US,D,20120418,000000,5.36,5.41,5.36,5.41,3590,0
+UUU.US,D,20120419,000000,5.37,5.51,5.36,5.36,16475,0
+UUU.US,D,20120424,000000,5.49,5.51,5.33,5.5,3193,0
+UUU.US,D,20120425,000000,5.34,5.5,5.1,5.5,4472,0
+UUU.US,D,20120426,000000,5.46,5.46,5.46,5.46,200,0
+UUU.US,D,20120430,000000,5.45,5.45,5.45,5.45,100,0
+UUU.US,D,20120501,000000,5.23,5.28,5.23,5.23,500,0
+UUU.US,D,20120502,000000,5.36,5.36,5.13,5.13,2300,0
+UUU.US,D,20120503,000000,5.3,5.3,5.2,5.3,2950,0
+UUU.US,D,20120508,000000,5.22,5.22,5.21,5.21,701,0
+UUU.US,D,20120510,000000,5.26,5.35,5.2,5.2,1837,0
+UUU.US,D,20120511,000000,5.15,5.31,5.15,5.31,1200,0
+UUU.US,D,20120514,000000,5.24,5.25,5.15,5.15,300,0
+UUU.US,D,20120515,000000,5.26,5.27,5.26,5.27,317,0
+UUU.US,D,20120516,000000,5.15,5.44,5,5,3605,0
+UUU.US,D,20120517,000000,5.12,5.25,5.1,5.25,2500,0
+UUU.US,D,20120518,000000,5,5.26,4.93,5.26,1087,0
+UUU.US,D,20120521,000000,5.28,5.28,5.15,5.15,1100,0
+UUU.US,D,20120524,000000,5,5.24,4.97,5,2925,0
+UUU.US,D,20120525,000000,5,5.24,5,5.23,2846,0
+UUU.US,D,20120529,000000,5.24,5.24,5.05,5.05,375,0
+UUU.US,D,20120530,000000,5.12,5.12,5.1,5.1,800,0
+UUU.US,D,20120531,000000,5.1,5.39,5.02,5.02,8182,0
+UUU.US,D,20120601,000000,5.17,5.17,5,5.09,805,0
+UUU.US,D,20120604,000000,4.94,5.15,4.91,4.97,3801,0
+UUU.US,D,20120605,000000,5,5.16,4.97,5.03,1200,0
+UUU.US,D,20120606,000000,5,5,5,5,650,0
+UUU.US,D,20120607,000000,5,5,4.97,4.99,800,0
+UUU.US,D,20120608,000000,4.91,5,4.91,5,1750,0
+UUU.US,D,20120611,000000,4.95,4.99,4.95,4.95,1160,0
+UUU.US,D,20120613,000000,4.96,4.96,4.95,4.96,1100,0
+UUU.US,D,20120614,000000,4.9,5.09,4.9,5.09,600,0
+UUU.US,D,20120615,000000,4.78,5.09,4.78,5.05,809,0
+UUU.US,D,20120618,000000,4.9,5.08,4.7,5.08,1900,0
+UUU.US,D,20120619,000000,5.01,5.05,5.01,5.05,775,0
+UUU.US,D,20120620,000000,4.82,4.83,4.81,4.83,1055,0
+UUU.US,D,20120621,000000,4.82,4.82,4.82,4.82,444,0
+UUU.US,D,20120622,000000,4.8,4.89,4.8,4.89,723,0
+UUU.US,D,20120625,000000,4.9,4.93,4.65,4.9,2819,0
+UUU.US,D,20120626,000000,4.88,4.9,4.8,4.8,400,0
+UUU.US,D,20120628,000000,4.8,4.8,4.8,4.8,1000,0
+UUU.US,D,20120629,000000,4.77,5.1,4.77,5.09,1400,0
+UUU.US,D,20120702,000000,4.93,4.98,4.91,4.92,2221,0
+UUU.US,D,20120703,000000,4.86,4.86,4.86,4.86,500,0
+UUU.US,D,20120705,000000,4.92,4.92,4.91,4.91,1500,0
+UUU.US,D,20120706,000000,4.96,4.96,4.91,4.91,1630,0
+UUU.US,D,20120709,000000,4.91,5,4.91,5,2472,0
+UUU.US,D,20120710,000000,4.93,5.01,4.91,5.01,5485,0
+UUU.US,D,20120711,000000,4.95,4.95,4.93,4.93,1600,0
+UUU.US,D,20120712,000000,4.92,4.92,4.92,4.92,1300,0
+UUU.US,D,20120713,000000,4.97,4.97,4.93,4.95,5800,0
+UUU.US,D,20120716,000000,4.97,4.98,4.93,4.93,2200,0
+UUU.US,D,20120717,000000,4.91,4.91,4.9,4.9,5100,0
+UUU.US,D,20120718,000000,4.9,4.91,4.87,4.87,3700,0
+UUU.US,D,20120719,000000,4.86,4.9,4.84,4.89,5900,0
+UUU.US,D,20120720,000000,4.9,4.9,4.9,4.9,1350,0
+UUU.US,D,20120724,000000,4.9,4.9,4.9,4.9,1500,0
+UUU.US,D,20120725,000000,4.89,4.9,4.88,4.9,15690,0
+UUU.US,D,20120726,000000,4.89,4.9,4.89,4.9,500,0
+UUU.US,D,20120727,000000,4.92,5.05,4.87,4.95,1763,0
+UUU.US,D,20120730,000000,4.89,4.89,4.89,4.89,111,0
+UUU.US,D,20120802,000000,4.92,4.92,4.92,4.92,328,0
+UUU.US,D,20120803,000000,4.81,4.83,4.8,4.81,1432,0
+UUU.US,D,20120806,000000,4.82,4.82,4.82,4.82,138,0
+UUU.US,D,20120808,000000,4.8,4.8,4.8,4.8,200,0
+UUU.US,D,20120809,000000,4.85,4.85,4.85,4.85,1600,0
+UUU.US,D,20120810,000000,4.85,4.85,4.64,4.65,4058,0
+UUU.US,D,20120813,000000,4.63,4.75,4.63,4.74,2619,0
+UUU.US,D,20120814,000000,4.65,4.68,4.6,4.63,2400,0
+UUU.US,D,20120816,000000,4.56,4.68,4.56,4.57,1576,0
+UUU.US,D,20120817,000000,4.58,4.69,4.5,4.69,2100,0
+UUU.US,D,20120820,000000,4.54,4.54,4.44,4.48,7661,0
+UUU.US,D,20120821,000000,4.4,4.41,4.21,4.41,18270,0
+UUU.US,D,20120822,000000,4.33,4.36,4.25,4.35,2773,0
+UUU.US,D,20120824,000000,4.28,4.35,4.25,4.35,8400,0
+UUU.US,D,20120827,000000,4.4,4.49,4.4,4.49,1400,0
+UUU.US,D,20120828,000000,4.47,4.5,4.45,4.45,6800,0
+UUU.US,D,20120829,000000,4.45,4.45,4.2,4.41,7400,0
+UUU.US,D,20120830,000000,4.26,4.32,4.25,4.32,2200,0
+UUU.US,D,20120831,000000,4.29,4.29,4.29,4.29,246,0
+UUU.US,D,20120905,000000,4.27,4.27,4.26,4.26,900,0
+UUU.US,D,20120906,000000,4.25,4.33,4.21,4.33,4019,0
+UUU.US,D,20120907,000000,4.35,4.45,4.35,4.44,2650,0
+UUU.US,D,20120910,000000,4.42,4.49,4.21,4.44,11000,0
+UUU.US,D,20120912,000000,4.42,4.44,4.42,4.44,200,0
+UUU.US,D,20120913,000000,4.42,4.43,4.42,4.42,5200,0
+UUU.US,D,20120914,000000,4.36,4.36,4.36,4.36,100,0
+UUU.US,D,20120917,000000,4.25,4.28,4.25,4.28,1100,0
+UUU.US,D,20120918,000000,4.28,4.28,4.23,4.23,1102,0
+UUU.US,D,20120919,000000,4.2,4.25,4.2,4.25,1500,0
+UUU.US,D,20120920,000000,4.24,4.24,4.11,4.11,3991,0
+UUU.US,D,20120921,000000,4.2,4.31,4.15,4.3,8573,0
+UUU.US,D,20120924,000000,4.3,4.3,4.16,4.27,14610,0
+UUU.US,D,20120926,000000,4.27,4.44,4.23,4.44,7097,0
+UUU.US,D,20120927,000000,4.4,4.43,4.35,4.43,3391,0
+UUU.US,D,20120928,000000,4.4,4.4,4.38,4.4,1288,0
+UUU.US,D,20121001,000000,4.4,4.41,4.39,4.4,2846,0
+UUU.US,D,20121002,000000,4.43,4.44,4.41,4.42,1300,0
+UUU.US,D,20121003,000000,4.44,4.5,4.41,4.44,14967,0
+UUU.US,D,20121004,000000,4.41,4.45,4.4,4.4,2933,0
+UUU.US,D,20121005,000000,4.45,4.5,4.43,4.48,5217,0
+UUU.US,D,20121008,000000,4.49,4.5,4.49,4.5,1200,0
+UUU.US,D,20121009,000000,4.45,4.46,4.4,4.4,500,0
+UUU.US,D,20121010,000000,4.5,4.5,4.4,4.5,1000,0
+UUU.US,D,20121011,000000,4.49,4.49,4.49,4.49,118,0
+UUU.US,D,20121012,000000,4.36,4.36,4.35,4.35,500,0
+UUU.US,D,20121015,000000,4.35,4.35,4.24,4.24,1676,0
+UUU.US,D,20121016,000000,4.39,4.4,4.21,4.38,1512,0
+UUU.US,D,20121022,000000,4.39,4.39,4.28,4.34,1478,0
+UUU.US,D,20121024,000000,4.35,4.35,4.35,4.35,8456,0
+UUU.US,D,20121025,000000,4.4,4.4,4.35,4.35,3777,0
+UUU.US,D,20121101,000000,4.35,4.35,4.35,4.35,1660,0
+UUU.US,D,20121105,000000,4.37,4.38,4.37,4.38,400,0
+UUU.US,D,20121106,000000,4.38,4.4,4.38,4.38,8400,0
+UUU.US,D,20121107,000000,4.38,4.38,4.38,4.38,100,0
+UUU.US,D,20121109,000000,4.25,4.25,4.23,4.23,1000,0
+UUU.US,D,20121113,000000,4.38,4.38,4.29,4.29,1800,0
+UUU.US,D,20121115,000000,4.21,4.21,4.21,4.21,200,0
+UUU.US,D,20121116,000000,4.21,4.29,4.21,4.29,1400,0
+UUU.US,D,20121119,000000,4.29,4.29,4.29,4.29,825,0
+UUU.US,D,20121120,000000,4.3,4.31,4.3,4.3,5000,0
+UUU.US,D,20121121,000000,4.29,4.29,4.29,4.29,160,0
+UUU.US,D,20121126,000000,4.2,4.21,4.12,4.2,4540,0
+UUU.US,D,20121127,000000,4.14,4.16,3.93,4.12,3224,0
+UUU.US,D,20121128,000000,4.1,4.1,4.04,4.04,6194,0
+UUU.US,D,20121129,000000,4.01,4.05,4,4.03,3908,0
+UUU.US,D,20121130,000000,4,4,4,4,200,0
+UUU.US,D,20121205,000000,4.1,4.1,4,4,4200,0
+UUU.US,D,20121206,000000,4.04,4.04,4.02,4.02,2000,0
+UUU.US,D,20121210,000000,4.2,4.2,4.04,4.17,500,0
+UUU.US,D,20121211,000000,4.03,4.05,4.01,4.05,4116,0
+UUU.US,D,20121212,000000,4.2,4.2,4.2,4.2,500,0
+UUU.US,D,20121213,000000,4.12,4.12,4.12,4.12,500,0
+UUU.US,D,20121214,000000,4.15,4.15,4.15,4.15,400,0
+UUU.US,D,20121217,000000,4.2,4.25,4.13,4.15,4777,0
+UUU.US,D,20121218,000000,4.2,4.2,4.2,4.2,400,0
+UUU.US,D,20121219,000000,4.2,4.32,4.2,4.32,2700,0
+UUU.US,D,20121220,000000,4.3,4.3,4.18,4.2,2300,0
+UUU.US,D,20121221,000000,4.29,4.3,4.18,4.3,16859,0
+UUU.US,D,20121224,000000,4.2,4.3,4.2,4.2,750,0
+UUU.US,D,20121226,000000,4.3,4.3,4.25,4.3,2300,0
+UUU.US,D,20121227,000000,4.25,4.25,4.2,4.2,400,0
+UUU.US,D,20121228,000000,4.2,4.4,4.17,4.23,8482,0
+UUU.US,D,20121231,000000,4.31,4.35,4.23,4.35,1194,0
+UUU.US,D,20130102,000000,4.34,4.35,4.33,4.35,3600,0
+UUU.US,D,20130103,000000,4.3,4.4,4.3,4.31,5490,0
+UUU.US,D,20130104,000000,4.31,4.31,4.31,4.31,300,0
+UUU.US,D,20130107,000000,4.32,4.4,4.31,4.4,7745,0
+UUU.US,D,20130108,000000,4.39,4.39,4.33,4.33,3829,0
+UUU.US,D,20130109,000000,4.39,4.39,4.33,4.39,1900,0
+UUU.US,D,20130110,000000,4.41,4.41,4.3,4.32,11722,0
+UUU.US,D,20130111,000000,4.31,4.4,4.3,4.34,7124,0
+UUU.US,D,20130114,000000,4.35,4.4,4.35,4.39,2000,0
+UUU.US,D,20130115,000000,4.39,4.5,4.37,4.44,3837,0
+UUU.US,D,20130116,000000,4.4,4.45,4.4,4.45,200,0
+UUU.US,D,20130117,000000,4.43,4.43,4.25,4.25,21050,0
+UUU.US,D,20130118,000000,4.49,4.56,4.35,4.35,29346,0
+UUU.US,D,20130122,000000,4.41,4.41,4.33,4.4,6900,0
+UUU.US,D,20130123,000000,4.36,4.39,4.33,4.39,950,0
+UUU.US,D,20130124,000000,4.33,4.4,4.26,4.26,10500,0
+UUU.US,D,20130125,000000,4.29,4.29,4.27,4.27,365,0
+UUU.US,D,20130128,000000,4.26,4.33,4.18,4.22,10381,0
+UUU.US,D,20130129,000000,4.26,4.35,4.1,4.32,15853,0
+UUU.US,D,20130130,000000,4.3,4.3,4.3,4.3,500,0
+UUU.US,D,20130131,000000,4.2,4.34,4.01,4.07,7698,0
+UUU.US,D,20130201,000000,4.2,4.26,4.07,4.26,1100,0
+UUU.US,D,20130204,000000,4.12,4.33,4.12,4.26,1141,0
+UUU.US,D,20130205,000000,4.25,4.33,4.25,4.33,200,0
+UUU.US,D,20130206,000000,4.14,4.28,4.01,4.26,9500,0
+UUU.US,D,20130207,000000,4.11,4.12,4.1,4.12,1200,0
+UUU.US,D,20130208,000000,4.29,4.3,4.21,4.29,2700,0
+UUU.US,D,20130211,000000,4.34,4.34,4.3,4.34,1271,0
+UUU.US,D,20130212,000000,4.35,4.35,4.16,4.33,1456,0
+UUU.US,D,20130213,000000,4.4,4.9,4.4,4.6,35433,0
+UUU.US,D,20130214,000000,4.61,4.61,4.52,4.52,23772,0
+UUU.US,D,20130215,000000,4.45,4.45,4.24,4.28,6366,0
+UUU.US,D,20130219,000000,4.31,4.35,4.31,4.32,5703,0
+UUU.US,D,20130220,000000,4.33,4.4,4.32,4.4,4796,0
+UUU.US,D,20130221,000000,4.34,4.39,4.17,4.24,2900,0
+UUU.US,D,20130222,000000,4.39,4.4,4.39,4.4,300,0
+UUU.US,D,20130225,000000,4.25,4.27,4.22,4.25,4603,0
+UUU.US,D,20130226,000000,4.22,4.38,4.19,4.36,1222,0
+UUU.US,D,20130227,000000,4.36,4.36,4.2,4.2,500,0
+UUU.US,D,20130301,000000,4.21,4.38,4.21,4.38,600,0
+UUU.US,D,20130304,000000,4.22,4.39,4.22,4.3,834,0
+UUU.US,D,20130305,000000,4.2,4.4,4.17,4.4,933,0
+UUU.US,D,20130306,000000,4.35,4.35,4.34,4.35,2600,0
+UUU.US,D,20130307,000000,4.19,4.29,4.19,4.25,2793,0
+UUU.US,D,20130308,000000,4.31,4.31,4.3,4.3,600,0
+UUU.US,D,20130311,000000,4.27,4.34,4.27,4.32,2185,0
+UUU.US,D,20130312,000000,4.32,4.35,4.32,4.35,300,0
+UUU.US,D,20130313,000000,4.22,4.29,4.2,4.29,3000,0
+UUU.US,D,20130314,000000,4.26,4.26,4.21,4.25,2400,0
+UUU.US,D,20130315,000000,4.3,4.35,4.3,4.32,6243,0
+UUU.US,D,20130318,000000,4.34,4.35,4.21,4.21,4534,0
+UUU.US,D,20130319,000000,4.21,4.32,4.2,4.3,2400,0
+UUU.US,D,20130320,000000,4.35,4.35,4.27,4.27,1993,0
+UUU.US,D,20130322,000000,4.26,4.26,4.22,4.22,600,0
+UUU.US,D,20130325,000000,4.21,4.3,4.21,4.28,5012,0
+UUU.US,D,20130326,000000,4.33,4.35,4.3,4.3,4941,0
+UUU.US,D,20130327,000000,4.31,4.35,4.23,4.34,7796,0
+UUU.US,D,20130328,000000,4.31,4.35,4.3,4.35,5230,0
+UUU.US,D,20130401,000000,4.35,4.35,4.3,4.3,6980,0
+UUU.US,D,20130402,000000,4.26,4.26,4.26,4.26,150,0
+UUU.US,D,20130403,000000,4.26,4.35,4.23,4.35,10273,0
+UUU.US,D,20130404,000000,4.27,4.27,4.15,4.18,1300,0
+UUU.US,D,20130405,000000,4.34,4.34,4.13,4.34,200,0
+UUU.US,D,20130409,000000,4.26,4.26,4.26,4.26,271,0
+UUU.US,D,20130410,000000,4.31,4.33,4.15,4.33,5129,0
+UUU.US,D,20130411,000000,4.32,4.33,4.32,4.33,300,0
+UUU.US,D,20130412,000000,4.35,4.36,4.3,4.3,8150,0
+UUU.US,D,20130415,000000,4.31,4.33,4.27,4.31,4225,0
+UUU.US,D,20130416,000000,4.32,4.32,4.25,4.27,3600,0
+UUU.US,D,20130417,000000,4.33,4.35,4.33,4.35,200,0
+UUU.US,D,20130418,000000,4.3,4.32,4.3,4.32,1000,0
+UUU.US,D,20130419,000000,4.33,4.35,4.33,4.35,2000,0
+UUU.US,D,20130422,000000,4.33,4.67,4.33,4.55,14955,0
+UUU.US,D,20130423,000000,4.65,4.67,4.53,4.53,4965,0
+UUU.US,D,20130424,000000,4.54,4.55,4.54,4.55,300,0
+UUU.US,D,20130425,000000,4.6,4.66,4.6,4.66,1100,0
+UUU.US,D,20130426,000000,4.65,4.8,4.65,4.8,3577,0
+UUU.US,D,20130429,000000,4.8,4.8,4.64,4.78,1800,0
+UUU.US,D,20130501,000000,4.75,5.05,4.74,4.85,14361,0
+UUU.US,D,20130502,000000,5.03,5.03,5.03,5.03,100,0
+UUU.US,D,20130506,000000,5.19,5.19,5,5.05,1542,0
+UUU.US,D,20130507,000000,5.14,5.16,5.08,5.16,2400,0
+UUU.US,D,20130508,000000,5.16,5.17,5.15,5.17,3200,0
+UUU.US,D,20130509,000000,4.95,5.15,4.95,5.15,2300,0
+UUU.US,D,20130510,000000,5.2,5.2,5.2,5.2,1098,0
+UUU.US,D,20130513,000000,5.18,5.2,4.96,5.2,4035,0
+UUU.US,D,20130514,000000,5.2,5.25,5.18,5.2,3027,0
+UUU.US,D,20130515,000000,5,5,4.92,4.92,2373,0
+UUU.US,D,20130517,000000,4.89,4.96,4.89,4.94,2485,0
+UUU.US,D,20130520,000000,4.92,4.97,4.92,4.97,550,0
+UUU.US,D,20130521,000000,4.99,5,4.98,5,1522,0
+UUU.US,D,20130528,000000,5,5.09,5,5.01,900,0
+UUU.US,D,20130529,000000,4.93,5.18,4.93,5.18,970,0
+UUU.US,D,20130603,000000,5.24,5.24,5.2,5.2,400,0
+UUU.US,D,20130604,000000,5.2,5.34,5.09,5.28,1290,0
+UUU.US,D,20130606,000000,5.28,5.3,5.28,5.3,800,0
+UUU.US,D,20130607,000000,5.3,5.3,5.05,5.05,1910,0
+UUU.US,D,20130610,000000,5.19,5.39,5.19,5.39,1746,0
+UUU.US,D,20130611,000000,5.05,5.33,4.83,5.32,5333,0
+UUU.US,D,20130612,000000,5.29,5.3,5.07,5.3,1100,0
+UUU.US,D,20130613,000000,5.07,5.29,5.04,5.24,3609,0
+UUU.US,D,20130614,000000,5.24,5.24,5.24,5.24,912,0
+UUU.US,D,20130617,000000,5.12,5.24,5.12,5.24,977,0
+UUU.US,D,20130618,000000,5.17,5.24,5.09,5.24,800,0
+UUU.US,D,20130619,000000,5.24,5.24,5.2,5.2,689,0
+UUU.US,D,20130621,000000,5.17,5.26,5.08,5.25,18266,0
+UUU.US,D,20130624,000000,5.24,5.27,5.24,5.27,900,0
+UUU.US,D,20130625,000000,5.27,5.3,5.27,5.3,2901,0
+UUU.US,D,20130626,000000,5.35,5.35,5.17,5.17,1200,0
+UUU.US,D,20130627,000000,5.08,5.25,5.08,5.25,2912,0
+UUU.US,D,20130628,000000,5.25,5.4,5.25,5.4,1300,0
+UUU.US,D,20130701,000000,5.4,5.4,5.4,5.4,450,0
+UUU.US,D,20130708,000000,5.63,5.9,5.01,5.32,9333,0
+UUU.US,D,20130709,000000,5.21,5.21,5.21,5.21,100,0
+UUU.US,D,20130710,000000,5.1,5.34,5.1,5.34,806,0
+UUU.US,D,20130711,000000,5.15,5.15,5.15,5.15,100,0
+UUU.US,D,20130715,000000,5.45,5.49,5.45,5.48,1844,0
+UUU.US,D,20130716,000000,5.48,5.48,5.29,5.29,300,0
+UUU.US,D,20130719,000000,5.5,5.5,5.5,5.5,459,0
+UUU.US,D,20130724,000000,5.5,5.5,5.5,5.5,600,0
+UUU.US,D,20130726,000000,5.5,5.5,5.32,5.4,5198,0
+UUU.US,D,20130729,000000,5.5,5.5,5.46,5.46,1762,0
+UUU.US,D,20130730,000000,5.49,5.74,5.47,5.7,8209,0
+UUU.US,D,20130731,000000,5.42,5.42,5.25,5.42,7010,0
+UUU.US,D,20130801,000000,5.43,5.43,5.43,5.43,100,0
+UUU.US,D,20130805,000000,5.48,5.48,5.48,5.48,245,0
+UUU.US,D,20130808,000000,5.51,5.51,5.5,5.5,1100,0
+UUU.US,D,20130812,000000,5.29,5.46,5.29,5.46,600,0
+UUU.US,D,20130813,000000,5.46,5.46,5.27,5.46,978,0
+UUU.US,D,20130814,000000,5.25,5.47,5.25,5.45,1600,0
+UUU.US,D,20130815,000000,5.29,5.48,5.29,5.48,300,0
+UUU.US,D,20130816,000000,5.35,5.35,5.1,5.11,6545,0
+UUU.US,D,20130819,000000,5.17,5.17,4.94,4.95,3145,0
+UUU.US,D,20130820,000000,4.85,4.85,4.85,4.85,900,0
+UUU.US,D,20130822,000000,4.93,5,4.9,4.92,9960,0
+UUU.US,D,20130823,000000,4.86,4.86,4.62,4.66,5794,0
+UUU.US,D,20130826,000000,4.84,4.85,4.84,4.85,1654,0
+UUU.US,D,20130827,000000,4.83,4.84,4.83,4.84,1900,0
+UUU.US,D,20130828,000000,4.65,4.78,4.63,4.65,3100,0
+UUU.US,D,20130829,000000,4.66,4.7,4.6,4.6,9650,0
+UUU.US,D,20130830,000000,4.55,4.56,4.55,4.55,3398,0
+UUU.US,D,20130903,000000,4.54,4.7,4.5,4.7,5357,0
+UUU.US,D,20130904,000000,4.52,4.61,4.52,4.6,750,0
+UUU.US,D,20130909,000000,4.59,4.7,4.59,4.7,14567,0
+UUU.US,D,20130910,000000,4.7,4.7,4.69,4.69,4700,0
+UUU.US,D,20130911,000000,4.7,4.78,4.69,4.69,2000,0
+UUU.US,D,20130912,000000,4.62,4.62,4.62,4.62,141,0
+UUU.US,D,20130913,000000,4.7,4.78,4.69,4.69,3700,0
+UUU.US,D,20130916,000000,4.7,4.94,4.54,4.64,19562,0
+UUU.US,D,20130917,000000,4.7,4.71,4.65,4.71,4900,0
+UUU.US,D,20130920,000000,4.61,4.75,4.2,4.33,62961,0
+UUU.US,D,20130923,000000,4.42,4.75,4.22,4.22,34027,0
+UUU.US,D,20130924,000000,4.56,4.56,4.33,4.33,4476,0
+UUU.US,D,20130925,000000,4.35,4.42,4.3,4.31,13020,0
+UUU.US,D,20130926,000000,4.31,4.35,4.03,4.19,43853,0
+UUU.US,D,20130927,000000,4.4,4.61,4.19,4.61,19878,0
+UUU.US,D,20130930,000000,4.66,5.24,4.66,4.9,56109,0
+UUU.US,D,20131001,000000,5,5,4.6,4.89,15875,0
+UUU.US,D,20131002,000000,4.79,4.79,4.79,4.79,100,0
+UUU.US,D,20131003,000000,4.77,4.95,4.73,4.95,9053,0
+UUU.US,D,20131004,000000,4.84,4.95,4.7,4.8,2483,0
+UUU.US,D,20131007,000000,4.73,4.73,4.7,4.7,1030,0
+UUU.US,D,20131008,000000,4.91,4.91,4.7,4.7,1600,0
+UUU.US,D,20131009,000000,4.75,4.97,4.75,4.82,3300,0
+UUU.US,D,20131010,000000,4.81,4.97,4.81,4.96,1815,0
+UUU.US,D,20131014,000000,4.86,4.91,4.86,4.91,800,0
+UUU.US,D,20131015,000000,4.85,4.85,4.85,4.85,737,0
+UUU.US,D,20131016,000000,4.85,4.85,4.8,4.85,1456,0
+UUU.US,D,20131017,000000,4.85,4.87,4.75,4.83,3563,0
+UUU.US,D,20131018,000000,4.81,4.86,4.73,4.78,15200,0
+UUU.US,D,20131021,000000,4.94,4.94,4.71,4.8,300,0
+UUU.US,D,20131022,000000,4.82,4.82,4.78,4.78,200,0
+UUU.US,D,20131023,000000,4.8,4.91,4.75,4.79,9487,0
+UUU.US,D,20131024,000000,4.74,4.97,4.74,4.89,17615,0
+UUU.US,D,20131025,000000,4.78,4.78,4.73,4.73,776,0
+UUU.US,D,20131028,000000,4.74,4.85,4.74,4.82,2164,0
+UUU.US,D,20131029,000000,4.85,4.85,4.85,4.85,500,0
+UUU.US,D,20131030,000000,4.76,4.76,4.76,4.76,588,0
+UUU.US,D,20131104,000000,4.84,4.84,4.79,4.79,550,0
+UUU.US,D,20131105,000000,4.79,4.82,4.75,4.76,1810,0
+UUU.US,D,20131106,000000,4.75,4.76,4.75,4.76,950,0
+UUU.US,D,20131107,000000,4.75,4.75,4.75,4.75,500,0
+UUU.US,D,20131108,000000,4.84,4.85,4.84,4.85,1800,0
+UUU.US,D,20131111,000000,4.85,4.9,4.85,4.9,1100,0
+UUU.US,D,20131112,000000,4.85,4.85,4.52,4.52,44883,0
+UUU.US,D,20131113,000000,4.51,4.55,4.51,4.52,3500,0
+UUU.US,D,20131114,000000,4.53,4.61,4.47,4.5,6861,0
+UUU.US,D,20131115,000000,4.49,4.51,4.45,4.51,25040,0
+UUU.US,D,20131119,000000,4.54,4.54,4.51,4.51,6100,0
+UUU.US,D,20131120,000000,4.59,4.6,4.59,4.6,1037,0
+UUU.US,D,20131121,000000,4.6,4.6,4.5,4.51,2563,0
+UUU.US,D,20131122,000000,4.51,4.51,4.5,4.51,1100,0
+UUU.US,D,20131125,000000,4.5,4.5,4.5,4.5,300,0
+UUU.US,D,20131126,000000,4.51,4.51,4.51,4.51,300,0
+UUU.US,D,20131127,000000,4.51,4.6,4.51,4.51,2100,0
+UUU.US,D,20131202,000000,4.5,4.5,4.5,4.5,871,0
+UUU.US,D,20131203,000000,4.42,4.42,4.42,4.42,900,0
+UUU.US,D,20131204,000000,4.6,4.6,4.54,4.57,2050,0
+UUU.US,D,20131205,000000,4.6,4.6,4.51,4.51,2517,0
+UUU.US,D,20131206,000000,4.58,4.6,4.53,4.53,4970,0
+UUU.US,D,20131209,000000,4.44,4.47,4.41,4.44,10152,0
+UUU.US,D,20131211,000000,4.43,4.43,4.38,4.38,14600,0
+UUU.US,D,20131213,000000,4.36,4.38,4.36,4.38,200,0
+UUU.US,D,20131216,000000,4.33,4.33,4.25,4.25,1463,0
+UUU.US,D,20131218,000000,4.29,4.4,4.29,4.29,12991,0
+UUU.US,D,20131219,000000,4.3,4.38,4.3,4.38,3185,0
+UUU.US,D,20131220,000000,4.44,4.59,4.33,4.5,5045,0
+UUU.US,D,20131223,000000,4.5,4.5,4.33,4.38,3428,0
+UUU.US,D,20131224,000000,4.32,4.47,4.32,4.47,2606,0
+UUU.US,D,20131226,000000,4.46,4.51,4.46,4.51,2454,0
+UUU.US,D,20131227,000000,4.48,4.5,4.47,4.49,1741,0
+UUU.US,D,20131230,000000,4.46,4.46,4.29,4.36,2172,0
+UUU.US,D,20131231,000000,4.45,4.45,4.31,4.33,2497,0
+UUU.US,D,20140103,000000,4.22,4.45,4.22,4.45,314,0
+UUU.US,D,20140106,000000,4.4,4.4,4.4,4.4,300,0
+UUU.US,D,20140107,000000,4.46,4.46,4.44,4.46,3114,0
+UUU.US,D,20140108,000000,4.45,4.46,4.45,4.45,1845,0
+UUU.US,D,20140109,000000,4.42,4.44,4.42,4.44,1000,0
+UUU.US,D,20140110,000000,4.43,4.6,4.43,4.58,15589,0
+UUU.US,D,20140113,000000,4.6,4.6,4.6,4.6,2700,0
+UUU.US,D,20140114,000000,4.6,4.6,4.6,4.6,1057,0
+UUU.US,D,20140115,000000,4.57,4.99,4.57,4.82,11433,0
+UUU.US,D,20140116,000000,4.79,4.79,4.65,4.73,4705,0
+UUU.US,D,20140117,000000,4.77,4.94,4.7,4.7,3188,0
+UUU.US,D,20140121,000000,4.78,4.98,4.75,4.75,16460,0
+UUU.US,D,20140122,000000,4.74,4.98,4.44,4.5,10000,0
+UUU.US,D,20140123,000000,4.72,4.97,4.51,4.76,14157,0
+UUU.US,D,20140124,000000,4.94,4.97,4.86,4.88,2520,0
+UUU.US,D,20140127,000000,4.71,4.8,4.67,4.67,1200,0
+UUU.US,D,20140129,000000,4.67,4.67,4.67,4.67,500,0
+UUU.US,D,20140130,000000,4.79,4.8,4.56,4.6,1920,0
+UUU.US,D,20140203,000000,4.61,4.62,4.49,4.62,5524,0
+UUU.US,D,20140206,000000,4.53,4.62,4.44,4.54,10819,0
+UUU.US,D,20140207,000000,4.56,4.6,4.49,4.57,2438,0
+UUU.US,D,20140210,000000,4.61,4.72,4.46,4.6,14300,0
+UUU.US,D,20140211,000000,4.65,4.66,4.61,4.61,2102,0
+UUU.US,D,20140212,000000,4.6,4.69,4.44,4.64,7151,0
+UUU.US,D,20140213,000000,4.5,4.52,4.3,4.3,16415,0
+UUU.US,D,20140214,000000,4.28,4.5,4.15,4.35,20510,0
+UUU.US,D,20140218,000000,4.42,4.48,4.22,4.32,8156,0
+UUU.US,D,20140219,000000,4.3,4.3,4.3,4.3,125,0
+UUU.US,D,20140220,000000,4.48,4.5,4.4,4.49,3685,0
+UUU.US,D,20140221,000000,4.4,4.48,4.4,4.48,500,0
+UUU.US,D,20140224,000000,4.5,4.52,4.48,4.5,2900,0
+UUU.US,D,20140225,000000,4.5,4.5,4.48,4.48,7450,0
+UUU.US,D,20140226,000000,4.5,4.5,4.3,4.46,400,0
+UUU.US,D,20140228,000000,4.31,4.47,4.3,4.47,625,0
+UUU.US,D,20140303,000000,4.46,4.59,4.46,4.51,6684,0
+UUU.US,D,20140304,000000,4.51,4.55,4.39,4.55,7851,0
+UUU.US,D,20140305,000000,4.58,4.59,4.58,4.58,20205,0
+UUU.US,D,20140306,000000,4.5,4.55,4.41,4.55,2130,0
+UUU.US,D,20140307,000000,4.5,4.78,4.5,4.63,9636,0
+UUU.US,D,20140310,000000,4.69,4.69,4.31,4.46,7314,0
+UUU.US,D,20140311,000000,4.47,4.47,4.46,4.46,703,0
+UUU.US,D,20140312,000000,4.42,4.52,4.33,4.4,7115,0
+UUU.US,D,20140313,000000,4.31,4.48,4.3,4.48,8954,0
+UUU.US,D,20140314,000000,4.5,4.58,4.36,4.45,7874,0
+UUU.US,D,20140317,000000,4.39,4.7,4.33,4.5,7321,0
+UUU.US,D,20140318,000000,4.52,4.55,4.42,4.42,6631,0
+UUU.US,D,20140319,000000,4.5,4.57,4.22,4.23,15176,0
+UUU.US,D,20140320,000000,4.22,4.58,4.22,4.44,12809,0
+UUU.US,D,20140321,000000,4.67,4.67,4.5,4.62,21844,0
+UUU.US,D,20140324,000000,4.7,4.7,4.51,4.51,1839,0
+UUU.US,D,20140325,000000,4.62,4.62,4.39,4.55,2975,0
+UUU.US,D,20140326,000000,4.7,4.7,4.47,4.49,900,0
+UUU.US,D,20140327,000000,4.45,4.47,4.45,4.47,890,0
+UUU.US,D,20140401,000000,4.56,4.61,4.5,4.5,1132,0
+UUU.US,D,20140402,000000,4.65,4.65,4.58,4.59,3100,0
+UUU.US,D,20140404,000000,4.54,4.59,4.5,4.53,11873,0
+UUU.US,D,20140407,000000,4.39,4.6,4.39,4.55,6811,0
+UUU.US,D,20140408,000000,4.54,4.55,4.53,4.53,802,0
+UUU.US,D,20140409,000000,4.39,4.64,4.27,4.64,5704,0
+UUU.US,D,20140410,000000,4.34,4.44,4.34,4.4,7035,0
+UUU.US,D,20140411,000000,4.34,4.34,4.32,4.32,888,0
+UUU.US,D,20140416,000000,4.36,4.36,4.32,4.32,900,0
+UUU.US,D,20140417,000000,4.33,4.35,4.3,4.3,1254,0
+UUU.US,D,20140423,000000,4.35,4.35,4.27,4.27,1150,0
+UUU.US,D,20140425,000000,4.28,4.39,4.27,4.39,7155,0
+UUU.US,D,20140428,000000,4.21,4.22,4.21,4.21,848,0
+UUU.US,D,20140430,000000,4.2,4.22,4.2,4.21,1738,0
+UUU.US,D,20140501,000000,4.2,4.39,4.2,4.39,2071,0
+UUU.US,D,20140502,000000,4.2,4.2,4.2,4.2,100,0
+UUU.US,D,20140506,000000,4.23,4.23,4.2,4.2,1270,0
+UUU.US,D,20140507,000000,4.2,4.2,4.15,4.15,663,0
+UUU.US,D,20140508,000000,4.15,4.2,4.11,4.11,8720,0
+UUU.US,D,20140509,000000,4.36,4.4,4.16,4.16,4400,0
+UUU.US,D,20140512,000000,4.37,4.37,4.35,4.35,2100,0
+UUU.US,D,20140513,000000,4.36,4.65,4.32,4.45,10090,0
+UUU.US,D,20140514,000000,4.57,4.63,4.49,4.6,9000,0
+UUU.US,D,20140516,000000,4.65,4.65,4.26,4.5,2924,0
+UUU.US,D,20140519,000000,4.65,4.65,4.59,4.59,1100,0
+UUU.US,D,20140521,000000,4.29,4.51,4.2,4.33,3250,0
+UUU.US,D,20140522,000000,4.24,4.37,4.2,4.37,1450,0
+UUU.US,D,20140523,000000,4.54,4.57,4.41,4.41,1922,0
+UUU.US,D,20140527,000000,4.3,4.43,4.27,4.27,3280,0
+UUU.US,D,20140528,000000,4.23,4.23,4.21,4.21,1800,0
+UUU.US,D,20140529,000000,4.39,4.45,4.39,4.45,4399,0
+UUU.US,D,20140530,000000,4.31,4.33,4.31,4.31,1400,0
+UUU.US,D,20140602,000000,4.3,4.3,4.28,4.28,300,0
+UUU.US,D,20140603,000000,4.28,4.46,4.28,4.31,1748,0
+UUU.US,D,20140604,000000,4.35,4.35,4.33,4.33,1505,0
+UUU.US,D,20140606,000000,4.29,4.29,4.29,4.29,431,0
+UUU.US,D,20140609,000000,4.4,4.49,4.25,4.27,1357,0
+UUU.US,D,20140610,000000,4.11,4.35,4.11,4.35,4100,0
+UUU.US,D,20140611,000000,4.41,4.43,4.41,4.43,600,0
+UUU.US,D,20140612,000000,4.46,4.47,4.44,4.46,10812,0
+UUU.US,D,20140613,000000,4.41,4.41,4.41,4.41,204,0
+UUU.US,D,20140616,000000,4.41,4.41,4.4,4.4,741,0
+UUU.US,D,20140617,000000,4.41,4.56,4.4,4.54,3201,0
+UUU.US,D,20140619,000000,4.54,4.55,4.54,4.54,600,0
+UUU.US,D,20140620,000000,4.23,4.6,4.23,4.58,2126,0
+UUU.US,D,20140623,000000,4.39,4.62,4.39,4.62,645,0
+UUU.US,D,20140625,000000,4.53,4.56,4.52,4.55,6772,0
+UUU.US,D,20140630,000000,4.53,4.55,4.53,4.55,3250,0
+UUU.US,D,20140701,000000,4.3,4.4,4.28,4.33,5500,0
+UUU.US,D,20140702,000000,4.48,4.48,4.29,4.29,800,0
+UUU.US,D,20140703,000000,4.38,4.38,4.36,4.36,1560,0
+UUU.US,D,20140707,000000,4.3,4.39,4.3,4.39,4474,0
+UUU.US,D,20140708,000000,4.39,4.39,4.3,4.35,1402,0
+UUU.US,D,20140709,000000,4.35,4.52,4.34,4.52,3106,0
+UUU.US,D,20140710,000000,4.34,4.34,4.32,4.32,400,0
+UUU.US,D,20140711,000000,4.33,4.43,4.23,4.23,3286,0
+UUU.US,D,20140714,000000,4.42,4.42,4.25,4.4,3388,0
+UUU.US,D,20140715,000000,4.2,4.38,4.06,4.06,64685,0
+UUU.US,D,20140716,000000,4.08,4.37,4.01,4.07,47691,0
+UUU.US,D,20140717,000000,3.95,4.08,3.95,3.99,3682,0
+UUU.US,D,20140718,000000,3.91,4.12,3.9,3.9,12509,0
+UUU.US,D,20140721,000000,3.94,3.94,3.78,3.78,4590,0
+UUU.US,D,20140722,000000,3.8,3.8,3.7,3.7,4270,0
+UUU.US,D,20140723,000000,3.72,3.84,3.72,3.84,700,0
+UUU.US,D,20140724,000000,3.75,3.8,3.75,3.75,2169,0
+UUU.US,D,20140725,000000,3.72,3.85,3.72,3.8,5287,0
+UUU.US,D,20140728,000000,3.72,3.83,3.71,3.83,2236,0
+UUU.US,D,20140729,000000,3.73,3.85,3.73,3.75,1200,0
+UUU.US,D,20140730,000000,3.66,3.85,3.66,3.85,2141,0
+UUU.US,D,20140731,000000,3.67,3.76,3.66,3.66,14827,0
+UUU.US,D,20140801,000000,3.66,3.67,3.65,3.67,1418,0
+UUU.US,D,20140804,000000,3.58,3.65,3.58,3.65,2528,0
+UUU.US,D,20140805,000000,3.65,3.8,3.61,3.8,9165,0
+UUU.US,D,20140806,000000,3.69,4.02,3.69,4,7379,0
+UUU.US,D,20140807,000000,3.99,4.04,3.86,4.04,11906,0
+UUU.US,D,20140808,000000,4.02,4.09,4.02,4.09,320,0
+UUU.US,D,20140812,000000,4.01,4.01,4.01,4.01,1048,0
+UUU.US,D,20140813,000000,4.07,4.08,4.05,4.05,1465,0
+UUU.US,D,20140814,000000,4,4,4,4,200,0
+UUU.US,D,20140815,000000,3.98,3.98,3.96,3.97,775,0
+UUU.US,D,20140818,000000,4,4,3.98,3.98,1281,0
+UUU.US,D,20140819,000000,4,4,3.97,3.97,510,0
+UUU.US,D,20140820,000000,3.58,4,3.58,3.89,6976,0
+UUU.US,D,20140821,000000,3.9,3.99,3.8,3.88,5625,0
+UUU.US,D,20140822,000000,3.92,3.92,3.88,3.88,860,0
+UUU.US,D,20140825,000000,3.87,3.87,3.87,3.87,1010,0
+UUU.US,D,20140826,000000,3.89,3.92,3.88,3.89,3300,0
+UUU.US,D,20140827,000000,3.93,3.99,3.93,3.98,4200,0
+UUU.US,D,20140828,000000,3.98,3.99,3.95,3.99,4000,0
+UUU.US,D,20140829,000000,3.95,3.98,3.95,3.98,1100,0
+UUU.US,D,20140902,000000,4,4.05,3.98,4.05,1400,0
+UUU.US,D,20140903,000000,3.99,4.05,3.99,4.05,4100,0
+UUU.US,D,20140904,000000,4.05,4.05,4.03,4.05,4728,0
+UUU.US,D,20140905,000000,4.01,4.05,4.01,4.05,2188,0
+UUU.US,D,20140908,000000,4.05,4.05,4.05,4.05,1006,0
+UUU.US,D,20140909,000000,3.98,4.09,3.98,4.09,1142,0
+UUU.US,D,20140910,000000,3.95,4.11,3.95,4.11,515,0
+UUU.US,D,20140911,000000,3.93,3.98,3.93,3.98,550,0
+UUU.US,D,20140912,000000,4.03,4.07,4.03,4.07,1133,0
+UUU.US,D,20140916,000000,4.13,4.19,4.12,4.13,7116,0
+UUU.US,D,20140918,000000,4.27,4.75,3.83,4.1,143250,0
+UUU.US,D,20140919,000000,4.12,4.25,4.01,4.09,13830,0
+UUU.US,D,20140922,000000,4.09,4.15,4.06,4.15,14042,0
+UUU.US,D,20140923,000000,4.16,4.16,4.15,4.15,704,0
+UUU.US,D,20140924,000000,4.18,4.19,4.18,4.18,2477,0
+UUU.US,D,20140925,000000,4.19,4.19,4.03,4.18,7078,0
+UUU.US,D,20140926,000000,4.36,4.37,4.23,4.32,5926,0
+UUU.US,D,20140929,000000,4.31,4.4,4.29,4.39,16182,0
+UUU.US,D,20140930,000000,4.46,4.59,4.38,4.59,16612,0
+UUU.US,D,20141001,000000,4.52,4.58,4.52,4.58,300,0
+UUU.US,D,20141002,000000,4.52,4.59,4.49,4.59,11597,0
+UUU.US,D,20141003,000000,4.51,4.65,4.51,4.64,5755,0
+UUU.US,D,20141006,000000,4.71,4.94,4.7,4.93,9146,0
+UUU.US,D,20141007,000000,4.91,5.01,4.85,4.95,11051,0
+UUU.US,D,20141008,000000,5.04,5.15,4.97,5.05,29141,0
+UUU.US,D,20141009,000000,5.1,5.19,5.1,5.15,11467,0
+UUU.US,D,20141010,000000,5.22,5.26,5.1,5.1,11725,0
+UUU.US,D,20141013,000000,5.11,5.48,5.11,5.44,17669,0
+UUU.US,D,20141014,000000,5.37,5.45,5.25,5.37,31704,0
+UUU.US,D,20141015,000000,5.36,5.42,5.34,5.37,46988,0
+UUU.US,D,20141016,000000,5.36,5.46,5.36,5.46,2103,0
+UUU.US,D,20141017,000000,5.49,5.7,5.44,5.6,7395,0
+UUU.US,D,20141020,000000,5.57,5.9,5.57,5.8,72005,0
+UUU.US,D,20141021,000000,5.81,5.98,5.79,5.95,17973,0
+UUU.US,D,20141022,000000,5.98,6.13,5.9,6,7700,0
+UUU.US,D,20141023,000000,6.06,6.09,5.87,5.94,19996,0
+UUU.US,D,20141024,000000,5.85,6,5.82,5.99,28215,0
+UUU.US,D,20141027,000000,5.92,6.05,5.92,6.04,29594,0
+UUU.US,D,20141028,000000,6.04,6.05,5.99,6.04,23326,0
+UUU.US,D,20141029,000000,5.95,6.06,5.9,5.9,23381,0
+UUU.US,D,20141030,000000,5.95,6.13,5.95,5.98,13531,0
+UUU.US,D,20141031,000000,5.98,6.3,5.98,6.2,12952,0
+UUU.US,D,20141103,000000,6.32,6.39,6.24,6.39,4921,0
+UUU.US,D,20141104,000000,6.39,6.39,6.19,6.26,4998,0
+UUU.US,D,20141105,000000,6.17,6.3,6.16,6.28,2170,0
+UUU.US,D,20141106,000000,6.3,6.35,6.2,6.2,7320,0
+UUU.US,D,20141107,000000,6.32,6.35,6.03,6.28,3236,0
+UUU.US,D,20141110,000000,5.91,6.25,5.91,6.25,11797,0
+UUU.US,D,20141111,000000,6.35,6.35,6.21,6.35,482,0
+UUU.US,D,20141112,000000,6.35,6.35,6.19,6.24,5747,0
+UUU.US,D,20141113,000000,6.2,6.24,5.91,6.18,10885,0
+UUU.US,D,20141114,000000,6.23,6.23,6.03,6.14,12393,0
+UUU.US,D,20141117,000000,6,6.2,5.84,6.01,87242,0
+UUU.US,D,20141118,000000,6.18,6.18,6,6.07,6150,0
+UUU.US,D,20141119,000000,6.09,6.45,5.85,6.18,118793,0
+UUU.US,D,20141120,000000,6.13,6.13,5.85,6,41526,0
+UUU.US,D,20141121,000000,6.11,6.14,5.85,6.05,7521,0
+UUU.US,D,20141124,000000,5.99,6.14,5.98,6.05,7900,0
+UUU.US,D,20141125,000000,6,6.13,6,6.13,10500,0
+UUU.US,D,20141126,000000,6.09,6.17,6.07,6.12,15165,0
+UUU.US,D,20141128,000000,6.11,6.23,6.01,6.23,20218,0
+UUU.US,D,20141201,000000,6.12,6.14,5.96,5.96,23780,0
+UUU.US,D,20141202,000000,5.97,6.08,5.53,5.68,18445,0
+UUU.US,D,20141203,000000,5.94,5.94,5.76,5.8,2403,0
+UUU.US,D,20141204,000000,5.77,5.9,5.76,5.9,2200,0
+UUU.US,D,20141205,000000,5.98,6,5.83,5.92,13086,0
+UUU.US,D,20141208,000000,5.87,5.88,5.75,5.8,10851,0
+UUU.US,D,20141209,000000,5.85,5.99,5.48,5.69,23948,0
+UUU.US,D,20141210,000000,5.78,5.91,5.56,5.57,21926,0
+UUU.US,D,20141211,000000,5.64,5.92,5.26,5.91,19945,0
+UUU.US,D,20141212,000000,5.9,6,5.9,5.98,21850,0
+UUU.US,D,20141215,000000,5.97,5.97,5.89,5.96,8350,0
+UUU.US,D,20141216,000000,5.97,5.98,5.71,5.71,2631,0
+UUU.US,D,20141217,000000,5.87,5.97,5.83,5.9,2010,0
+UUU.US,D,20141218,000000,5.9,6.14,5.9,6.14,6312,0
+UUU.US,D,20141219,000000,5.92,6.13,5.92,6.01,7282,0
+UUU.US,D,20141222,000000,6.03,6.03,5.76,5.85,21796,0
+UUU.US,D,20141223,000000,5.85,6,5.59,5.99,5391,0
+UUU.US,D,20141224,000000,6.23,6.23,6.02,6.02,2468,0
+UUU.US,D,20141226,000000,6.13,6.13,6.01,6.05,8104,0
+UUU.US,D,20141229,000000,6.04,6.1,5.95,5.95,10290,0
+UUU.US,D,20141230,000000,5.67,6.02,5.67,5.94,4205,0
+UUU.US,D,20141231,000000,6.05,6.33,6,6,9202,0
+UUU.US,D,20150102,000000,6.09,6.19,6,6.06,7349,0
+UUU.US,D,20150105,000000,6.05,6.06,5.26,5.57,20393,0
+UUU.US,D,20150106,000000,5.61,6.16,5.61,6.03,5930,0
+UUU.US,D,20150107,000000,5.99,6.04,5.79,5.88,7150,0
+UUU.US,D,20150109,000000,6,6,5.7,5.94,8250,0
+UUU.US,D,20150112,000000,6,6.1,6,6.02,6504,0
+UUU.US,D,20150113,000000,6.09,6.15,6.02,6.09,7281,0
+UUU.US,D,20150114,000000,6.09,6.14,6.09,6.14,2900,0
+UUU.US,D,20150115,000000,6.14,6.19,6.14,6.14,7600,0
+UUU.US,D,20150116,000000,6.19,6.19,6.19,6.19,1300,0
+UUU.US,D,20150120,000000,6.19,6.2,6.14,6.15,6753,0
+UUU.US,D,20150121,000000,6.15,6.23,6.15,6.23,4254,0
+UUU.US,D,20150122,000000,6.26,6.28,6.23,6.23,2600,0
+UUU.US,D,20150123,000000,6.25,6.29,6.18,6.29,6250,0
+UUU.US,D,20150126,000000,6.25,6.54,6.15,6.2,10829,0
+UUU.US,D,20150127,000000,6.2,6.22,5.87,5.87,10200,0
+UUU.US,D,20150128,000000,6.25,6.25,6.02,6.15,4300,0
+UUU.US,D,20150129,000000,6.05,6.18,6.05,6.06,3250,0
+UUU.US,D,20150130,000000,6.15,6.19,6.15,6.18,1420,0
+UUU.US,D,20150202,000000,6.03,6.21,6,6.15,18300,0
+UUU.US,D,20150203,000000,6.15,6.23,6.15,6.15,12533,0
+UUU.US,D,20150204,000000,6.15,6.2,6.15,6.2,3003,0
+UUU.US,D,20150205,000000,6.24,6.25,6.24,6.25,3420,0
+UUU.US,D,20150206,000000,6.25,6.25,6.24,6.25,3190,0
+UUU.US,D,20150209,000000,6.24,6.28,6.24,6.28,1220,0
+UUU.US,D,20150210,000000,6.29,6.29,6.29,6.29,102,0
+UUU.US,D,20150211,000000,6.26,6.29,6.26,6.26,4726,0
+UUU.US,D,20150212,000000,6.26,6.32,6.26,6.32,3239,0
+UUU.US,D,20150213,000000,6.37,6.4,6.31,6.4,2531,0
+UUU.US,D,20150217,000000,6.31,6.31,5.33,5.34,20577,0
+UUU.US,D,20150218,000000,5.6,5.6,5.24,5.56,22535,0
+UUU.US,D,20150220,000000,5.02,5.13,4.96,5.12,27641,0
+UUU.US,D,20150223,000000,5.22,5.22,4.95,5.07,19435,0
+UUU.US,D,20150225,000000,5.15,5.2,5.15,5.2,4926,0
+UUU.US,D,20150226,000000,5.2,5.39,5.2,5.23,5450,0
+UUU.US,D,20150227,000000,5.2,5.22,5.2,5.22,3509,0
+UUU.US,D,20150302,000000,5.2,5.22,5.2,5.22,1500,0
+UUU.US,D,20150303,000000,5.2,5.22,5.2,5.2,1400,0
+UUU.US,D,20150304,000000,5.2,5.21,5.2,5.2,1900,0
+UUU.US,D,20150305,000000,5.22,5.35,5.22,5.35,500,0
+UUU.US,D,20150306,000000,5.54,5.54,5.54,5.54,100,0
+UUU.US,D,20150309,000000,5.59,5.59,5.13,5.15,11400,0
+UUU.US,D,20150310,000000,5.02,5.03,5.02,5.03,300,0
+UUU.US,D,20150311,000000,5.03,5.27,5.03,5.15,300,0
+UUU.US,D,20150312,000000,5.15,5.15,5.15,5.15,100,0
+UUU.US,D,20150313,000000,5.35,5.38,5.35,5.35,1600,0
+UUU.US,D,20150316,000000,5.35,5.35,5.35,5.35,900,0
+UUU.US,D,20150317,000000,5.35,5.35,5.35,5.35,500,0
+UUU.US,D,20150318,000000,5.43,5.43,5.42,5.43,1000,0
+UUU.US,D,20150319,000000,5.43,5.65,5.43,5.65,3700,0
+UUU.US,D,20150320,000000,5.68,5.69,5.6,5.6,2300,0
+UUU.US,D,20150323,000000,5.69,5.69,5.63,5.65,2000,0
+UUU.US,D,20150324,000000,5.69,5.69,5.69,5.69,300,0
+UUU.US,D,20150325,000000,5.69,5.69,5.69,5.69,100,0
+UUU.US,D,20150327,000000,5.48,5.48,5.48,5.48,100,0
+UUU.US,D,20150330,000000,5.46,5.6,5.43,5.6,500,0
+UUU.US,D,20150331,000000,5.73,5.73,5.73,5.73,401,0
+UUU.US,D,20150401,000000,5.72,5.73,5.72,5.73,2000,0
+UUU.US,D,20150402,000000,5.73,5.74,5.73,5.74,1500,0
+UUU.US,D,20150406,000000,5.74,5.74,5.74,5.74,100,0
+UUU.US,D,20150407,000000,5.88,5.88,5.88,5.88,2750,0
+UUU.US,D,20150408,000000,5.99,6,5.98,6,2600,0
+UUU.US,D,20150409,000000,6.01,6.01,6,6,1000,0
+UUU.US,D,20150410,000000,6,6,6,6,1400,0
+UUU.US,D,20150413,000000,6,6.15,6,6.15,1500,0
+UUU.US,D,20150414,000000,6.02,6.1,6,6.1,1300,0
+UUU.US,D,20150416,000000,6,6,5.76,5.95,3100,0
+UUU.US,D,20150417,000000,5.95,6.15,5.95,6.15,4900,0
+UUU.US,D,20150420,000000,6.01,6.15,5.99,6.1,4500,0
+UUU.US,D,20150421,000000,6.02,6.02,5.99,6,4024,0
+UUU.US,D,20150422,000000,6,6,5.95,5.95,1952,0
+UUU.US,D,20150423,000000,6,6,5.97,6,5500,0
+UUU.US,D,20150424,000000,6,6.05,6,6.05,2725,0
+UUU.US,D,20150427,000000,6.06,6.15,6.05,6.15,700,0
+UUU.US,D,20150428,000000,6.1,6.1,6.01,6.05,7732,0
+UUU.US,D,20150429,000000,6.15,6.15,6.05,6.06,3300,0
+UUU.US,D,20150430,000000,5.78,5.78,5.76,5.76,400,0
+UUU.US,D,20150501,000000,5.76,5.76,5.76,5.76,100,0
+UUU.US,D,20150505,000000,5.99,6,5.79,5.79,700,0
+UUU.US,D,20150506,000000,5.79,5.79,5.79,5.79,4,0
+UUU.US,D,20150507,000000,5.85,5.85,5.85,5.85,985,0
+UUU.US,D,20150508,000000,6,6,6,6,100,0
+UUU.US,D,20150511,000000,6,6.01,6,6.01,1900,0
+UUU.US,D,20150512,000000,6,6.01,5.87,5.95,6264,0
+UUU.US,D,20150513,000000,5.98,6.06,5.95,6.06,1200,0
+UUU.US,D,20150514,000000,5.97,6.14,5.97,6.04,400,0
+UUU.US,D,20150520,000000,5.96,5.97,5.95,5.95,1301,0
+UUU.US,D,20150521,000000,5.95,6.01,5.53,5.53,7900,0
+UUU.US,D,20150522,000000,5.59,5.91,5.59,5.82,8800,0
+UUU.US,D,20150526,000000,5.8,5.97,5.72,5.91,6871,0
+UUU.US,D,20150527,000000,5.77,6.2,5.75,5.93,11200,0
+UUU.US,D,20150528,000000,5.9,6.01,5.84,5.84,12584,0
+UUU.US,D,20150529,000000,5.84,6.2,5.84,6.09,9300,0
+UUU.US,D,20150601,000000,6,6.56,6,6.15,24443,0
+UUU.US,D,20150602,000000,6.11,6.23,6.11,6.15,6902,0
+UUU.US,D,20150603,000000,6.35,6.35,5.69,6,46000,0
+UUU.US,D,20150604,000000,6,6.5,5.94,6.3,38800,0
+UUU.US,D,20150605,000000,6.37,6.46,6.09,6.34,16200,0
+UUU.US,D,20150608,000000,6.19,6.5,5.84,6.23,53000,0
+UUU.US,D,20150609,000000,6.13,6.5,5.95,6.4,33706,0
+UUU.US,D,20150610,000000,6.35,6.44,6.28,6.44,1700,0
+UUU.US,D,20150611,000000,6.5,6.5,6.49,6.5,1130,0
+UUU.US,D,20150612,000000,6.5,6.5,6.5,6.5,400,0
+UUU.US,D,20150615,000000,6.3,6.3,5.65,5.8,11300,0
+UUU.US,D,20150616,000000,5.71,6.47,5.44,6.47,53900,0
+UUU.US,D,20150617,000000,6.15,6.81,6.15,6.4,84800,0
+UUU.US,D,20150618,000000,6.25,6.37,6.2,6.3,1500,0
+UUU.US,D,20150619,000000,6.5,6.5,6.5,6.5,2500,0
+UUU.US,D,20150622,000000,6.23,6.24,5.95,6.15,2000,0
+UUU.US,D,20150623,000000,6.17,6.18,6,6.13,10644,0
+UUU.US,D,20150624,000000,6.01,6.01,6,6,400,0
+UUU.US,D,20150625,000000,6.09,6.22,6.08,6.08,15900,0
+UUU.US,D,20150626,000000,6.08,6.08,6.08,6.08,100,0
+UUU.US,D,20150629,000000,6.01,6.06,5.97,5.99,3700,0
+UUU.US,D,20150630,000000,6.01,6.04,6.01,6.04,1098,0
+UUU.US,D,20150701,000000,6.01,6.11,6,6.11,18700,0
+UUU.US,D,20150702,000000,6.21,6.21,6.08,6.13,3800,0
+UUU.US,D,20150706,000000,6.15,6.15,6.05,6.08,2000,0
+UUU.US,D,20150707,000000,6.2,6.22,6.14,6.22,1600,0
+UUU.US,D,20150708,000000,6.19,6.22,5.72,6.04,30000,0
+UUU.US,D,20150709,000000,6.04,6.88,6.04,6.5,49600,0
+UUU.US,D,20150710,000000,6.47,6.71,6.37,6.45,30500,0
+UUU.US,D,20150713,000000,6.4,6.74,6.19,6.26,39600,0
+UUU.US,D,20150714,000000,6.26,6.71,6,6.13,30765,0
+UUU.US,D,20150715,000000,6.13,6.43,6,6,12511,0
+UUU.US,D,20150716,000000,5.95,6,5.73,6,32800,0
+UUU.US,D,20150717,000000,6.02,6.21,5.92,6.21,8100,0
+UUU.US,D,20150720,000000,5.97,6.3,5.97,6.17,1400,0
+UUU.US,D,20150721,000000,6.37,6.37,5.95,6.03,14500,0
+UUU.US,D,20150722,000000,6.26,6.26,6.03,6.1,2700,0
+UUU.US,D,20150723,000000,6.11,6.28,6.1,6.28,2300,0
+UUU.US,D,20150724,000000,6.26,6.28,6.17,6.28,500,0
+UUU.US,D,20150727,000000,6.15,6.18,6.1,6.1,7600,0
+UUU.US,D,20150728,000000,6.1,6.1,6.1,6.1,100,0
+UUU.US,D,20150729,000000,6.1,6.15,5.92,5.92,10200,0
+UUU.US,D,20150730,000000,5.92,6,5.92,6,1500,0
+UUU.US,D,20150731,000000,6.1,6.1,5.85,6,22200,0
+UUU.US,D,20150803,000000,6.01,6.01,6.01,6.01,600,0
+UUU.US,D,20150804,000000,6.01,6.01,5.96,5.99,5200,0
+UUU.US,D,20150805,000000,6.12,6.12,5.99,6,2300,0
+UUU.US,D,20150806,000000,6,6,5.71,5.71,3265,0
+UUU.US,D,20150807,000000,5.75,5.75,5.75,5.75,100,0
+UUU.US,D,20150811,000000,6,6,5.71,5.73,3871,0
+UUU.US,D,20150812,000000,6.09,6.11,5.73,5.73,2900,0
+UUU.US,D,20150813,000000,5.68,5.75,5.52,5.54,6200,0
+UUU.US,D,20150814,000000,5.75,5.75,5.51,5.51,3300,0
+UUU.US,D,20150818,000000,5.66,5.66,5.51,5.51,200,0
+UUU.US,D,20150819,000000,5.62,5.7,5.62,5.7,2300,0
+UUU.US,D,20150824,000000,5.46,5.46,5.46,5.46,740,0
+UUU.US,D,20150825,000000,5.68,5.97,5.43,5.45,7100,0
+UUU.US,D,20150826,000000,5.43,5.45,5.01,5.12,16900,0
+UUU.US,D,20150827,000000,5.12,5.29,5.12,5.29,1900,0
+UUU.US,D,20150828,000000,5.1,5.26,5.1,5.2,2300,0
+UUU.US,D,20150831,000000,5.1,5.1,5.09,5.1,900,0
+UUU.US,D,20150901,000000,5.45,5.45,5.1,5.34,1000,0
+UUU.US,D,20150902,000000,5.34,5.34,5.34,5.34,100,0
+UUU.US,D,20150903,000000,5.36,5.36,5.36,5.36,100,0
+UUU.US,D,20150904,000000,5.11,5.13,5.1,5.1,3100,0
+UUU.US,D,20150908,000000,5.45,5.45,5.12,5.39,1100,0
+UUU.US,D,20150909,000000,5.44,5.45,5.38,5.41,800,0
+UUU.US,D,20150910,000000,5.4,5.45,5.4,5.44,2243,0
+UUU.US,D,20150911,000000,5.45,5.45,5.43,5.45,1500,0
+UUU.US,D,20150914,000000,5.45,5.45,5.45,5.45,1600,0
+UUU.US,D,20150915,000000,5.66,5.67,5.65,5.67,1200,0
+UUU.US,D,20150916,000000,5.66,5.66,5.66,5.66,1000,0
+UUU.US,D,20150917,000000,5.66,5.66,5.65,5.66,1194,0
+UUU.US,D,20150918,000000,5.66,5.66,5.26,5.26,4500,0
+UUU.US,D,20150921,000000,5.31,5.65,5.31,5.65,2500,0
+UUU.US,D,20150922,000000,5.65,5.65,5.65,5.65,100,0
+UUU.US,D,20150923,000000,5.67,5.75,5.52,5.52,5090,0
+UUU.US,D,20150924,000000,5.6,5.75,5.6,5.64,3151,0
+UUU.US,D,20150925,000000,5.65,5.65,5.65,5.65,400,0
+UUU.US,D,20150928,000000,5.75,5.75,5.25,5.4,2666,0
+UUU.US,D,20150929,000000,5.4,6.15,5.07,5.6,53300,0
+UUU.US,D,20150930,000000,5.67,5.67,5.5,5.5,8300,0
+UUU.US,D,20151001,000000,5.5,5.58,5.5,5.58,200,0
+UUU.US,D,20151002,000000,5.34,5.8,5.06,5.8,43100,0
+UUU.US,D,20151005,000000,5.99,6.02,5.51,5.58,53577,0
+UUU.US,D,20151006,000000,5.55,5.74,5.4,5.64,6600,0
+UUU.US,D,20151007,000000,5.72,5.75,5.32,5.32,11766,0
+UUU.US,D,20151008,000000,5.41,5.8,5.27,5.37,21800,0
+UUU.US,D,20151009,000000,5.42,5.58,5.33,5.33,7100,0
+UUU.US,D,20151012,000000,5.55,5.55,5.17,5.29,11293,0
+UUU.US,D,20151013,000000,5.15,5.24,5.11,5.15,11900,0
+UUU.US,D,20151014,000000,5.12,5.2,5.05,5.1,7000,0
+UUU.US,D,20151015,000000,5.1,5.18,4.87,5.18,18400,0
+UUU.US,D,20151016,000000,5.1,5.4,5.03,5.4,5100,0
+UUU.US,D,20151019,000000,5.3,5.55,4.91,5.35,36894,0
+UUU.US,D,20151020,000000,5.37,5.45,5.01,5.01,13800,0
+UUU.US,D,20151021,000000,5.25,5.25,4.9,4.95,7300,0
+UUU.US,D,20151022,000000,5.01,5.01,4.95,4.95,800,0
+UUU.US,D,20151023,000000,4.96,5.1,4.9,4.95,9200,0
+UUU.US,D,20151026,000000,4.95,5,4.95,4.99,1500,0
+UUU.US,D,20151027,000000,4.77,5.08,4.77,4.97,9800,0
+UUU.US,D,20151028,000000,4.97,4.97,4.97,4.97,100,0
+UUU.US,D,20151029,000000,4.85,4.85,4.81,4.83,9000,0
+UUU.US,D,20151030,000000,4.83,4.83,4.83,4.83,600,0
+UUU.US,D,20151103,000000,4.85,4.85,4.84,4.85,5025,0
+UUU.US,D,20151105,000000,4.9,4.9,4.88,4.88,300,0
+UUU.US,D,20151106,000000,4.75,4.88,4.15,4.8,49000,0
+UUU.US,D,20151109,000000,4.88,5.49,4.87,4.98,48755,0
+UUU.US,D,20151110,000000,5.4,5.4,4.8,4.81,65000,0
+UUU.US,D,20151111,000000,4.8,4.9,4.72,4.78,11400,0
+UUU.US,D,20151112,000000,4.75,4.92,4.73,4.73,8300,0
+UUU.US,D,20151113,000000,4.78,4.98,4.7,4.7,4500,0
+UUU.US,D,20151116,000000,4.69,4.84,4.65,4.65,2400,0
+UUU.US,D,20151117,000000,4.65,4.68,4.62,4.68,1900,0
+UUU.US,D,20151118,000000,4.68,4.75,4.51,4.55,9400,0
+UUU.US,D,20151119,000000,4.44,4.64,4.43,4.54,5500,0
+UUU.US,D,20151120,000000,4.41,4.65,4.41,4.62,1100,0
+UUU.US,D,20151123,000000,4.7,4.96,4.7,4.82,8900,0
+UUU.US,D,20151124,000000,4.72,4.75,4.72,4.73,1000,0
+UUU.US,D,20151125,000000,4.75,4.75,4.61,4.7,2800,0
+UUU.US,D,20151130,000000,4.7,4.7,4.7,4.7,100,0
+UUU.US,D,20151201,000000,4.8,4.8,4.78,4.78,2000,0
+UUU.US,D,20151202,000000,5.1,5.33,4.95,4.95,5878,0
+UUU.US,D,20151203,000000,5.09,5.09,5.09,5.09,147,0
+UUU.US,D,20151204,000000,5.26,5.26,4.8,4.85,5800,0
+UUU.US,D,20151207,000000,4.82,4.99,4.75,4.78,3000,0
+UUU.US,D,20151208,000000,4.78,4.78,4.78,4.78,82,0
+UUU.US,D,20151209,000000,4.9,4.9,4.9,4.9,500,0
+UUU.US,D,20151210,000000,4.98,4.98,4.75,4.75,800,0
+UUU.US,D,20151211,000000,4.75,4.75,4.72,4.72,4900,0
+UUU.US,D,20151214,000000,4.73,4.73,4.73,4.73,220,0
+UUU.US,D,20151215,000000,4.7,4.75,4.7,4.75,5000,0
+UUU.US,D,20151217,000000,4.7,4.73,4.7,4.73,1000,0
+UUU.US,D,20151218,000000,4.72,4.85,4.44,4.85,23800,0
+UUU.US,D,20151221,000000,4.58,5.01,4.4,4.71,34300,0
+UUU.US,D,20151222,000000,4.75,4.75,4.64,4.65,1316,0
+UUU.US,D,20151223,000000,4.65,4.65,4.62,4.62,1600,0
+UUU.US,D,20151224,000000,4.43,4.65,4.34,4.65,3825,0
+UUU.US,D,20151228,000000,4.55,4.6,4.55,4.6,2326,0
+UUU.US,D,20151229,000000,4.51,4.67,4.5,4.63,5432,0
+UUU.US,D,20151230,000000,4.61,4.755,4.58,4.58,1163,0
+UUU.US,D,20151231,000000,4.58,4.58,4.48,4.48,2887,0
+UUU.US,D,20160104,000000,4.51,4.51,4.5001,4.5001,252,0
+UUU.US,D,20160105,000000,4.6,4.66,4.38,4.55,8023,0
+UUU.US,D,20160106,000000,4.6012,4.84,4.6,4.76,11777,0
+UUU.US,D,20160107,000000,4.85,4.91,4.75,4.75,10790,0
+UUU.US,D,20160111,000000,4.862,4.862,4.79,4.7999,505,0
+UUU.US,D,20160112,000000,4.87,4.87,4.87,4.87,447,0
+UUU.US,D,20160113,000000,4.8824,5.0499,4.8601,5.0499,3524,0
+UUU.US,D,20160115,000000,4.8999,4.8999,4.89,4.89,568,0
+UUU.US,D,20160119,000000,4.77,4.77,4.75,4.75,1600,0
+UUU.US,D,20160120,000000,4.751,4.84,4.751,4.76,1549,0
+UUU.US,D,20160121,000000,4.47,4.55,4.17,4.21,6952,0
+UUU.US,D,20160122,000000,4.044,4.45,4,4,20237,0
+UUU.US,D,20160125,000000,4,4.24,3.61,4.08,53557,0
+UUU.US,D,20160126,000000,4.09,4.4,4.09,4.34,11219,0
+UUU.US,D,20160127,000000,4.32,4.6,3.97,4.135,82428,0
+UUU.US,D,20160128,000000,4.1,4.21,3.9,3.98,8031,0
+UUU.US,D,20160129,000000,3.84,4.25,3.55,4.08,54742,0
+UUU.US,D,20160201,000000,4.08,4.3,3.98,4.01,35404,0
+UUU.US,D,20160202,000000,4,4.17,3.83,3.98,45201,0
+UUU.US,D,20160203,000000,3.99,4.08,3.84,3.87,42335,0
+UUU.US,D,20160204,000000,3.81,3.92,3.64,3.85,17947,0
+UUU.US,D,20160205,000000,3.9099,3.93,3.7201,3.7201,9000,0
+UUU.US,D,20160208,000000,3.84,3.84,3.11,3.34,15905,0
+UUU.US,D,20160209,000000,3.37,3.51,3.34,3.3601,7228,0
+UUU.US,D,20160210,000000,3.5,3.58,3.4123,3.4123,5300,0
+UUU.US,D,20160211,000000,3.509,3.58,3.5,3.5,4350,0
+UUU.US,D,20160212,000000,3.5,3.59,3.5,3.59,388,0
+UUU.US,D,20160216,000000,3.6,3.85,3.6,3.72,3202,0
+UUU.US,D,20160217,000000,3.67,3.69,3.23,3.5999,26149,0
+UUU.US,D,20160218,000000,3.62,4.28,3.62,4.01,32734,0
+UUU.US,D,20160219,000000,3.9,4.14,3.7,4.01,26764,0
+UUU.US,D,20160222,000000,4.15,4.39,4.105,4.25,806,0
+UUU.US,D,20160223,000000,4.54,4.71,4.4,4.42,6337,0
+UUU.US,D,20160224,000000,4.21,4.53,4.21,4.53,2017,0
+UUU.US,D,20160225,000000,4.15,4.3599,4.15,4.35,582,0
+UUU.US,D,20160226,000000,4.3899,4.3899,4.09,4.09,929,0
+UUU.US,D,20160229,000000,4.27,4.28,4.15,4.19,10107,0
+UUU.US,D,20160303,000000,4.2318,4.2318,4.2318,4.2318,228,0
+UUU.US,D,20160304,000000,4.03,4.03,4,4,1234,0
+UUU.US,D,20160307,000000,4.106,4.11,4.106,4.11,450,0
+UUU.US,D,20160308,000000,4.12,4.12,3.918,4.08,5986,0
+UUU.US,D,20160309,000000,3.89,4.05,3.89,4.05,3127,0
+UUU.US,D,20160311,000000,4.03,4.03,3.95,3.95,2164,0
+UUU.US,D,20160314,000000,4.03,4.1488,4.03,4.1488,622,0
+UUU.US,D,20160317,000000,4.2,4.2,4.2,4.2,297,0
+UUU.US,D,20160321,000000,4.15,4.15,4.1499,4.1499,304,0
+UUU.US,D,20160322,000000,4.08,4.08,4.08,4.08,1007,0
+UUU.US,D,20160323,000000,4.04,4.0464,4.04,4.0464,596,0
+UUU.US,D,20160329,000000,3.9001,4.15,3.9001,4.15,691,0
+UUU.US,D,20160330,000000,4.05,4.05,3.996,3.9995,1000,0
+UUU.US,D,20160331,000000,4.1162,4.1162,4.1162,4.1162,256,0
+UUU.US,D,20160404,000000,3.7001,4.03,3.7001,4.03,778,0
+UUU.US,D,20160405,000000,4.006,4.006,4.0058,4.0058,259,0
+UUU.US,D,20160406,000000,4.12,4.2005,4.12,4.2005,1970,0
+UUU.US,D,20160408,000000,4.246,4.246,4.246,4.246,221,0
+UUU.US,D,20160411,000000,4.22,4.25,4,4,2621,0
+UUU.US,D,20160412,000000,4.1958,4.1958,4.1001,4.15,4046,0
+UUU.US,D,20160413,000000,3.96,4.1564,3.96,4.1,447,0
+UUU.US,D,20160414,000000,4.1,4.1953,4.1,4.1,4122,0
+UUU.US,D,20160415,000000,4.24,4.24,4.05,4.05,245,0
+UUU.US,D,20160419,000000,4.12,4.224,4.1,4.125,760,0
+UUU.US,D,20160420,000000,4.246,4.246,4.2172,4.2172,2295,0
+UUU.US,D,20160422,000000,4.25,4.25,4.25,4.25,235,0
+UUU.US,D,20160425,000000,4.45,4.63,4.21,4.21,1277,0
+UUU.US,D,20160426,000000,4.17,4.17,4.17,4.17,352,0
+UUU.US,D,20160427,000000,4.05,4.1499,3.9701,4.0019,17360,0
+UUU.US,D,20160428,000000,3.962,3.9999,3.9,3.9,9200,0
+UUU.US,D,20160429,000000,3.98,3.9999,3.78,3.89,1324,0
+UUU.US,D,20160502,000000,3.99,3.99,3.99,3.99,154,0
+UUU.US,D,20160504,000000,3.81,3.85,3.81,3.84,1175,0
+UUU.US,D,20160505,000000,3.95,3.95,3.95,3.95,124,0
+UUU.US,D,20160506,000000,3.8416,3.8416,3.8416,3.8416,1007,0
+UUU.US,D,20160509,000000,3.84,3.8496,3.84,3.8496,1606,0
+UUU.US,D,20160511,000000,3.8001,3.8001,3.7,3.7,3344,0
+UUU.US,D,20160512,000000,3.6267,3.6375,3.6267,3.6375,1792,0
+UUU.US,D,20160513,000000,3.9299,3.9299,3.9299,3.9299,239,0
+UUU.US,D,20160516,000000,3.85,3.9,3.85,3.9,433,0
+UUU.US,D,20160518,000000,3.855,3.92,3.855,3.92,414,0
+UUU.US,D,20160520,000000,3.69,3.71,3.4799,3.71,18059,0
+UUU.US,D,20160523,000000,3.651,3.67,3.46,3.46,10677,0
+UUU.US,D,20160524,000000,3.4996,3.5999,3.48,3.48,14090,0
+UUU.US,D,20160525,000000,3.45,3.66,3.45,3.66,808,0
+UUU.US,D,20160526,000000,3.5137,3.5137,3.5137,3.5137,263,0
+UUU.US,D,20160527,000000,3.57,3.57,3.5,3.5,1705,0
+UUU.US,D,20160531,000000,3.6,3.6,3.5,3.5142,3280,0
+UUU.US,D,20160601,000000,3.48,3.5482,3.48,3.48,930,0
+UUU.US,D,20160603,000000,3.58,3.6,3.58,3.6,1500,0
+UUU.US,D,20160607,000000,3.5,3.5,3.5,3.5,2000,0
+UUU.US,D,20160609,000000,3.6,3.78,3.6,3.6762,6016,0
+UUU.US,D,20160613,000000,3.78,3.78,3.66,3.66,1064,0
+UUU.US,D,20160614,000000,3.55,3.76,3.55,3.6801,3550,0
+UUU.US,D,20160615,000000,3.73,3.78,3.64,3.6401,500,0
+UUU.US,D,20160620,000000,3.6244,3.6244,3.6001,3.61,1100,0
+UUU.US,D,20160622,000000,3.6,3.6,3.5901,3.5901,1775,0
+UUU.US,D,20160623,000000,3.61,3.61,3.5,3.5,8927,0
+UUU.US,D,20160624,000000,3.67,3.67,3.67,3.67,150,0
+UUU.US,D,20160627,000000,3.56,3.6,3.56,3.6,1000,0
+UUU.US,D,20160629,000000,3.6,3.6786,3.6,3.6,3050,0
+UUU.US,D,20160630,000000,3.45,3.7,3.45,3.55,2498,0
+UUU.US,D,20160705,000000,3.81,3.8748,3.657,3.81,6483,0
+UUU.US,D,20160706,000000,3.78,3.78,3.53,3.55,16077,0
+UUU.US,D,20160707,000000,3.51,3.528,3.479,3.5,7581,0
+UUU.US,D,20160708,000000,3.46,3.63,3.45,3.47,2979,0
+UUU.US,D,20160711,000000,3.738,3.93,3.64,3.92,4670,0
+UUU.US,D,20160712,000000,3.75,3.92,3.6,3.65,23187,0
+UUU.US,D,20160713,000000,3.7699,3.7699,3.7699,3.7699,500,0
+UUU.US,D,20160714,000000,3.78,3.842,3.75,3.75,2120,0
+UUU.US,D,20160715,000000,3.47,3.5,3.26,3.29,27822,0
+UUU.US,D,20160718,000000,3.3054,3.33,3.3054,3.33,800,0
+UUU.US,D,20160719,000000,3.29,3.29,3.29,3.29,3200,0
+UUU.US,D,20160720,000000,3.21,3.25,3.16,3.16,4496,0
+UUU.US,D,20160721,000000,3.25,3.3,3.08,3.08,13102,0
+UUU.US,D,20160722,000000,3.14,3.28,3.01,3.22,5331,0
+UUU.US,D,20160725,000000,3.2201,3.2201,3.2201,3.2201,500,0
+UUU.US,D,20160726,000000,3.238,3.238,3.22,3.22,805,0
+UUU.US,D,20160727,000000,3.29,3.29,3.15,3.24,1284,0
+UUU.US,D,20160728,000000,3.16,3.16,3.1,3.1,637,0
+UUU.US,D,20160729,000000,3.1,3.2,3.1,3.2,1805,0
+UUU.US,D,20160801,000000,3.11,3.11,3.11,3.11,110,0
+UUU.US,D,20160802,000000,3.11,3.11,3.1,3.1,1600,0
+UUU.US,D,20160803,000000,3.11,3.11,3.1,3.1,2600,0
+UUU.US,D,20160804,000000,3.2,3.9699,3.01,3.38,103768,0
+UUU.US,D,20160805,000000,3.27,3.55,3.01,3.1045,69389,0
+UUU.US,D,20160808,000000,3.13,3.21,3.06,3.14,3492,0
+UUU.US,D,20160809,000000,3.1501,3.24,3.06,3.1,2252,0
+UUU.US,D,20160810,000000,3.05,3.05,2.91,3,11083,0
+UUU.US,D,20160811,000000,2.95,3.04,2.95,3.04,700,0
+UUU.US,D,20160812,000000,3.0999,3.0999,3.08,3.08,1201,0
+UUU.US,D,20160815,000000,3.0201,3.06,2.96,2.998,1301,0
+UUU.US,D,20160816,000000,3,3,2.9715,2.9715,400,0
+UUU.US,D,20160817,000000,3.03,3.1,3.01,3.0782,4245,0
+UUU.US,D,20160818,000000,3.0469,3.0469,3,3.04,2168,0
+UUU.US,D,20160819,000000,3,3.13,3,3.13,200,0
+UUU.US,D,20160822,000000,3.1,3.1,3.1,3.1,100,0
+UUU.US,D,20160823,000000,3.07,3.08,3,3,1608,0
+UUU.US,D,20160825,000000,3.05,3.13,3.05,3.1,1069,0
+UUU.US,D,20160829,000000,3.17,3.28,3.17,3.25,3975,0
+UUU.US,D,20160830,000000,3.27,3.28,3.23,3.28,4471,0
+UUU.US,D,20160831,000000,3.26,3.345,3.26,3.31,4792,0
+UUU.US,D,20160901,000000,3.34,3.34,3.34,3.34,501,0
+UUU.US,D,20160906,000000,3.2927,3.36,3.2,3.255,6198,0
+UUU.US,D,20160907,000000,3.37,3.37,3.19,3.19,10220,0
+UUU.US,D,20160908,000000,3.2,3.2,3.18,3.19,337,0
+UUU.US,D,20160909,000000,3.37,3.37,3.3,3.3,756,0
+UUU.US,D,20160913,000000,3.32,3.32,3.1,3.32,1862,0
+UUU.US,D,20160915,000000,3.31,3.31,3.18,3.3,1050,0
+UUU.US,D,20160916,000000,3.3,3.3,3.15,3.15,662,0
+UUU.US,D,20160920,000000,3.1439,3.1439,3.1439,3.1439,810,0
+UUU.US,D,20160921,000000,3.25,3.25,3.25,3.25,301,0
+UUU.US,D,20160922,000000,3.12,3.22,3.06,3.08,13008,0
+UUU.US,D,20160923,000000,3.1,3.23,3.1,3.23,2926,0
+UUU.US,D,20160926,000000,3.07,3.18,3.07,3.16,6365,0
+UUU.US,D,20160927,000000,3.1304,3.2301,3.1304,3.2301,1447,0
+UUU.US,D,20160928,000000,3.29,3.8842,3.29,3.51,46143,0
+UUU.US,D,20160929,000000,3.43,3.909,3.43,3.7605,15651,0
+UUU.US,D,20160930,000000,3.87,3.87,3.8,3.8,1007,0
+UUU.US,D,20161003,000000,3.82,4.0837,3.8,4.0837,5020,0
+UUU.US,D,20161004,000000,4.26,4.26,4.0201,4.05,5614,0
+UUU.US,D,20161005,000000,4.08,4.084,3.92,3.979,3456,0
+UUU.US,D,20161006,000000,3.9468,3.9468,3.9468,3.9468,235,0
+UUU.US,D,20161010,000000,3.9201,3.989,3.9201,3.989,2377,0
+UUU.US,D,20161014,000000,3.7557,3.76,3.7,3.74,7311,0
+UUU.US,D,20161017,000000,3.75,3.75,3.495,3.548,14798,0
+UUU.US,D,20161018,000000,3.55,3.7,3.5,3.55,2700,0
+UUU.US,D,20161019,000000,3.499,3.5,3.45,3.5,11278,0
+UUU.US,D,20161020,000000,3.455,3.475,3.45,3.45,1492,0
+UUU.US,D,20161021,000000,3.5,3.5001,3.5,3.5,1300,0
+UUU.US,D,20161024,000000,3.5,3.5,3.45,3.45,2600,0
+UUU.US,D,20161025,000000,3.452,3.55,3.45,3.5,4862,0
+UUU.US,D,20161026,000000,3.4,3.5,3.4,3.5,723,0
+UUU.US,D,20161031,000000,3.35,3.4805,3.35,3.4805,450,0
+UUU.US,D,20161102,000000,3.45,3.45,3.35,3.35,12726,0
+UUU.US,D,20161103,000000,3.35,3.4,3.35,3.4,2733,0
+UUU.US,D,20161109,000000,3.425,3.425,3.425,3.425,280,0
+UUU.US,D,20161111,000000,3.3,3.35,3.2,3.2968,4669,0
+UUU.US,D,20161114,000000,3.2,3.2828,3.2,3.2,14268,0
+UUU.US,D,20161115,000000,3.2,3.3,3.1031,3.1031,4450,0
+UUU.US,D,20161116,000000,3.162,3.2,3.15,3.15,1550,0
+UUU.US,D,20161117,000000,3.15,3.2,3.15,3.2,2400,0
+UUU.US,D,20161118,000000,3.2,3.25,3.05,3.05,6736,0
+UUU.US,D,20161121,000000,3.15,3.6011,3.15,3.5,9448,0
+UUU.US,D,20161122,000000,3.5,3.5,3.15,3.3,14953,0
+UUU.US,D,20161123,000000,3.1,3.4,3.1,3.35,12568,0
+UUU.US,D,20161125,000000,3.6,3.8,3.6,3.65,18845,0
+UUU.US,D,20161128,000000,3.65,3.7,3.35,3.5193,6633,0
+UUU.US,D,20161129,000000,3.35,3.45,3.35,3.45,1075,0
+UUU.US,D,20161130,000000,3.25,3.4,3.25,3.4,2400,0
+UUU.US,D,20161201,000000,3.6,3.6,3.5,3.6,369,0
+UUU.US,D,20161202,000000,3.85,4,3.6753,3.95,38451,0
+UUU.US,D,20161205,000000,4.05,4.2,4.05,4.1,3691,0
+UUU.US,D,20161206,000000,4.2,4.2,4,4,1989,0
+UUU.US,D,20161207,000000,3.95,4.018,3.95,3.95,948,0
+UUU.US,D,20161208,000000,3.9501,4.15,3.75,3.75,12092,0
+UUU.US,D,20161209,000000,3.95,3.95,3.7001,3.75,3649,0
+UUU.US,D,20161212,000000,3.85,4.05,3.85,4.05,3263,0
+UUU.US,D,20161213,000000,3.9,4.1,3.751,4.1,2252,0
+UUU.US,D,20161214,000000,3.9,3.9815,3.75,3.75,887,0
+UUU.US,D,20161215,000000,3.755,3.755,3.65,3.65,3285,0
+UUU.US,D,20161216,000000,3.85,3.85,3.8125,3.8125,350,0
+UUU.US,D,20161219,000000,3.8,3.8,3.65,3.6999,2246,0
+UUU.US,D,20161220,000000,3.7,3.892,3.7,3.892,1782,0
+UUU.US,D,20161221,000000,3.75,3.9,3.75,3.9,722,0
+UUU.US,D,20161223,000000,3.65,3.7,3.65,3.7,1976,0
+UUU.US,D,20161227,000000,3.9812,3.9812,3.65,3.65,551,0
+UUU.US,D,20161228,000000,3.7,3.9,3.7,3.8923,4800,0
+UUU.US,D,20161229,000000,3.95,3.95,3.9,3.9,1000,0
+UUU.US,D,20170103,000000,3.7994,3.7994,3.7,3.7,5677,0
+UUU.US,D,20170104,000000,3.65,3.788,3.6,3.6,2716,0
+UUU.US,D,20170105,000000,3.7,3.845,3.7,3.7,912,0
+UUU.US,D,20170109,000000,3.65,3.8485,3.65,3.8485,2448,0
+UUU.US,D,20170111,000000,3.6,3.7446,3.6,3.738,3498,0
+UUU.US,D,20170113,000000,3.82,3.85,3.65,3.85,4800,0
+UUU.US,D,20170117,000000,3.7,3.7,3.7,3.7,230,0
+UUU.US,D,20170124,000000,3.619,3.619,3.619,3.619,200,0
+UUU.US,D,20170126,000000,3.7358,3.7358,3.6,3.72,19091,0
+UUU.US,D,20170127,000000,3.65,3.8,3.6,3.65,4200,0
+UUU.US,D,20170130,000000,4.081,4.081,3.8,3.8,200,0
+UUU.US,D,20170131,000000,3.7,3.7178,3.7,3.7178,1844,0
+UUU.US,D,20170201,000000,3.6,3.694,3.55,3.694,19589,0
+UUU.US,D,20170207,000000,3.65,3.9312,3.65,3.75,3065,0
+UUU.US,D,20170210,000000,3.9,3.9,3.7,3.7,225,0
+UUU.US,D,20170213,000000,3.6,3.7,3.4,3.5,54431,0
+UUU.US,D,20170214,000000,3.5,3.7,3.5,3.5,4431,0
+UUU.US,D,20170215,000000,3.405,3.525,3.2,3.2,55215,0
+UUU.US,D,20170216,000000,3.55,3.55,3.05,3.05,7003,0
+UUU.US,D,20170221,000000,2.8832,3.2158,2.8832,3.15,16788,0
+UUU.US,D,20170222,000000,3.19,3.4,3.1,3.1,17793,0
+UUU.US,D,20170224,000000,3.05,3.1485,2.9,2.9,26673,0
+UUU.US,D,20170227,000000,2.9,2.9957,2.85,2.9957,1632,0
+UUU.US,D,20170228,000000,2.9,3.25,2.9,3,41822,0
+UUU.US,D,20170301,000000,2.955,3.001,2.95,2.95,6239,0
+UUU.US,D,20170302,000000,2.883,3.15,2.883,3.1,4160,0
+UUU.US,D,20170303,000000,3.25,3.3,2.95,3.05,31693,0
+UUU.US,D,20170306,000000,2.9677,3.2,2.9677,3.2,1800,0
+UUU.US,D,20170307,000000,3.1,3.2,3.05,3.15,5656,0
+UUU.US,D,20170308,000000,3.25,3.25,3,3.05,27762,0
+UUU.US,D,20170309,000000,3.0045,3.2,2.95,2.95,3119,0
+UUU.US,D,20170310,000000,3.1,3.2125,3,3,16025,0
+UUU.US,D,20170313,000000,2.95,3,2.9,3,12278,0
+UUU.US,D,20170314,000000,3.1,3.1,2.9,2.9,15680,0
+UUU.US,D,20170315,000000,2.901,2.91,2.9,2.9,1764,0
+UUU.US,D,20170316,000000,2.9,2.9799,2.9,2.95,1928,0
+UUU.US,D,20170317,000000,2.95,2.9709,2.9,2.9709,19799,0
+UUU.US,D,20170321,000000,3,3.15,2.9,2.95,33920,0
+UUU.US,D,20170322,000000,2.95,2.95,2.95,2.95,155,0
+UUU.US,D,20170324,000000,3.15,3.15,2.9,3.05,40824,0
+UUU.US,D,20170327,000000,3.1,3.25,2.905,2.95,28945,0
+UUU.US,D,20170328,000000,3.1,3.3,3,3.05,6743,0
+UUU.US,D,20170329,000000,3.099,3.099,2.8,2.9,36181,0
+UUU.US,D,20170330,000000,2.95,2.95,2.85,2.85,6995,0
+UUU.US,D,20170331,000000,2.9,3.0455,2.85,2.95,7092,0
+UUU.US,D,20170403,000000,3.05,3.25,2.85,3,60577,0
+UUU.US,D,20170404,000000,2.95,3,2.9,2.9,19512,0
+UUU.US,D,20170405,000000,3.05,3.2,2.901,2.905,7990,0
+UUU.US,D,20170406,000000,2.97,3.1,2.9054,3.1,6129,0
+UUU.US,D,20170407,000000,2.95,2.95,2.905,2.905,1686,0
+UUU.US,D,20170410,000000,3.05,3.05,2.95,2.95,5500,0
+UUU.US,D,20170411,000000,3.05,3.2,3.05,3.05,40051,0
+UUU.US,D,20170412,000000,3.05,3.2,3,3,18545,0
+UUU.US,D,20170413,000000,3.05,3.05,3.05,3.05,1038,0
+UUU.US,D,20170417,000000,3.05,3.13,2.75,2.85,32793,0
+UUU.US,D,20170418,000000,2.9,2.9,2.6,2.8,40166,0
+UUU.US,D,20170419,000000,2.8,2.85,2.8,2.85,862,0
+UUU.US,D,20170420,000000,2.75,2.9,2.75,2.75,4215,0
+UUU.US,D,20170421,000000,2.85,2.9,2.8,2.85,2314,0
+UUU.US,D,20170424,000000,2.85,2.95,2.85,2.9,3950,0
+UUU.US,D,20170425,000000,2.95,3.05,2.85,3.05,21456,0
+UUU.US,D,20170426,000000,3.1,3.2,3.05,3.1,58412,0
+UUU.US,D,20170427,000000,3.2,3.2,2.955,3.05,2287,0
+UUU.US,D,20170428,000000,3.09,3.09,2.95,2.95,404,0
+UUU.US,D,20170501,000000,3.0205,3.0205,3.0205,3.0205,520,0
+UUU.US,D,20170504,000000,3.0448,3.0448,2.95,2.95,1460,0
+UUU.US,D,20170505,000000,2.95,2.95,2.95,2.95,5015,0
+UUU.US,D,20170508,000000,2.955,2.9648,2.95,2.95,2215,0
+UUU.US,D,20170509,000000,3,3.0151,2.95,2.95,6554,0
+UUU.US,D,20170510,000000,2.95,2.95,2.8857,2.8918,4857,0
+UUU.US,D,20170511,000000,2.95,2.95,2.7,2.8,29669,0
+UUU.US,D,20170512,000000,2.8,2.8,2.5,2.6951,69381,0
+UUU.US,D,20170515,000000,2.55,2.7,2.55,2.55,9495,0
+UUU.US,D,20170516,000000,2.5001,2.9,2.5,2.75,35167,0
+UUU.US,D,20170517,000000,2.85,3.15,2.8,2.8,21773,0
+UUU.US,D,20170518,000000,2.7961,3,2.7961,3,5495,0
+UUU.US,D,20170519,000000,3,3.1,2.8,2.8,15273,0
+UUU.US,D,20170522,000000,2.7974,3.15,2.66,3,35064,0
+UUU.US,D,20170523,000000,3.1,3.1,2.95,2.95,30413,0
+UUU.US,D,20170524,000000,2.95,3,2.9,2.9,20793,0
+UUU.US,D,20170525,000000,3,3,2.85,2.9668,1657,0
+UUU.US,D,20170526,000000,3.05,3.05,2.85,2.9,1967,0
+UUU.US,D,20170531,000000,2.75,3,2.7,2.9,43121,0
+UUU.US,D,20170601,000000,2.9,3,2.7,2.75,18045,0
+UUU.US,D,20170602,000000,2.7513,3,2.7513,3,2006,0
+UUU.US,D,20170605,000000,2.8,3,2.8,2.908,12561,0
+UUU.US,D,20170606,000000,2.95,3.2,2.9,3,48702,0
+UUU.US,D,20170607,000000,3,3,2.7499,2.8,11468,0
+UUU.US,D,20170608,000000,2.8,2.8,2.6,2.7499,18966,0
+UUU.US,D,20170609,000000,2.65,2.75,2.6,2.75,13249,0
+UUU.US,D,20170612,000000,2.75,2.8,2.65,2.7999,7124,0
+UUU.US,D,20170613,000000,2.75,2.9,2.6,2.9,45934,0
+UUU.US,D,20170614,000000,2.75,2.8,2.7,2.8,15451,0
+UUU.US,D,20170615,000000,2.85,3,2.825,2.9,59052,0
+UUU.US,D,20170616,000000,2.899,3.05,2.75,2.7992,33956,0
+UUU.US,D,20170619,000000,2.85,3,2.75,2.75,32934,0
+UUU.US,D,20170620,000000,2.75,2.85,2.7499,2.8,23002,0
+UUU.US,D,20170621,000000,2.8,2.95,2.7,2.75,18346,0
+UUU.US,D,20170622,000000,2.75,2.95,2.65,2.85,29262,0
+UUU.US,D,20170623,000000,2.85,3.05,2.85,2.9001,36204,0
+UUU.US,D,20170626,000000,3,3.05,2.9,2.9,19460,0
+UUU.US,D,20170627,000000,2.9,3.05,2.7465,2.85,9223,0
+UUU.US,D,20170628,000000,2.95,2.95,2.8,2.8,1436,0
+UUU.US,D,20170629,000000,2.85,2.864,2.75,2.75,2817,0
+UUU.US,D,20170630,000000,2.8,2.8,2.8,2.8,769,0
+UUU.US,D,20170703,000000,2.85,2.95,2.705,2.75,43601,0
+UUU.US,D,20170705,000000,2.8,2.9,2.75,2.75,12044,0
+UUU.US,D,20170706,000000,2.75,2.9,2.65,2.65,52680,0
+UUU.US,D,20170707,000000,2.75,2.8,2.7,2.8,17135,0
+UUU.US,D,20170710,000000,2.75,2.8,2.7,2.749,12712,0
+UUU.US,D,20170711,000000,2.7,2.75,2.55,2.6,17663,0
+UUU.US,D,20170712,000000,2.6,2.7,2.55,2.65,47204,0
+UUU.US,D,20170713,000000,2.65,2.7,2.5333,2.55,9223,0
+UUU.US,D,20170714,000000,2.525,2.5345,2.5,2.5,3099,0
+UUU.US,D,20170717,000000,2.2,2.45,2.2,2.417,16300,0
+UUU.US,D,20170718,000000,2.4165,2.4484,2.35,2.35,12164,0
+UUU.US,D,20170719,000000,2.35,2.3501,2.3,2.3,15686,0
+UUU.US,D,20170720,000000,2.3,2.3,2.3,2.3,488,0
+UUU.US,D,20170721,000000,2.3,2.4,2.3,2.4,8665,0
+UUU.US,D,20170724,000000,2.4,2.4,2.35,2.35,832,0
+UUU.US,D,20170725,000000,2.4,2.4,2.3,2.3,303,0
+UUU.US,D,20170726,000000,2.4,2.45,2.3,2.45,30852,0
+UUU.US,D,20170727,000000,2.3,2.6,2.3,2.4,47469,0
+UUU.US,D,20170728,000000,2.3,2.3885,2.3,2.3,2158,0
+UUU.US,D,20170731,000000,2.35,2.4382,2.3,2.3999,1449,0
+UUU.US,D,20170801,000000,2.35,2.3999,2.35,2.3999,1090,0
+UUU.US,D,20170802,000000,2.3,2.3,2.3,2.3,3580,0
+UUU.US,D,20170803,000000,2.3,2.55,2.1,2.4,105285,0
+UUU.US,D,20170804,000000,2.4,2.45,2.25,2.35,45788,0
+UUU.US,D,20170807,000000,2.3456,2.45,2.3,2.35,12673,0
+UUU.US,D,20170808,000000,2.25,2.349,2.25,2.3,2120,0
+UUU.US,D,20170809,000000,2.25,2.4,2.15,2.2,33884,0
+UUU.US,D,20170810,000000,2.2,2.3,2,2.1,17790,0
+UUU.US,D,20170811,000000,2.2,2.3,1.95,2,37203,0
+UUU.US,D,20170814,000000,2.095,2.25,2.095,2.15,5622,0
+UUU.US,D,20170815,000000,2.05,2.3,2.05,2.2,8578,0
+UUU.US,D,20170816,000000,2.2,2.2,2.2,2.2,500,0
+UUU.US,D,20170817,000000,2.3,2.35,2.05,2.05,19019,0
+UUU.US,D,20170818,000000,2.15,2.25,2.05,2.075,19623,0
+UUU.US,D,20170821,000000,2.1,2.25,2,2.07,43649,0
+UUU.US,D,20170822,000000,1.95,1.95,1.8,1.9,31534,0
+UUU.US,D,20170823,000000,1.9,1.9,1.85,1.9,4016,0
+UUU.US,D,20170824,000000,1.95,1.95,1.7,1.7625,17299,0
+UUU.US,D,20170825,000000,1.75,1.85,1.725,1.8,17550,0
+UUU.US,D,20170828,000000,1.8087,1.8332,1.8,1.8,1065,0
+UUU.US,D,20170829,000000,1.7,1.8,1.7,1.75,4100,0
+UUU.US,D,20170830,000000,1.7,1.75,1.65,1.7,14851,0
+UUU.US,D,20170831,000000,1.65,1.7,1.65,1.65,8423,0
+UUU.US,D,20170901,000000,1.75,1.75,1.65,1.7,23885,0
+UUU.US,D,20170905,000000,1.75,1.9,1.75,1.75,31560,0
+UUU.US,D,20170906,000000,1.85,1.85,1.7,1.75,14054,0
+UUU.US,D,20170907,000000,1.7,1.85,1.7,1.85,2938,0
+UUU.US,D,20170908,000000,1.7,1.7495,1.7,1.7,2227,0
+UUU.US,D,20170911,000000,1.8,1.8,1.7,1.7,2263,0
+UUU.US,D,20170912,000000,1.65,1.7049,1.5,1.675,29989,0
+UUU.US,D,20170913,000000,1.75,1.85,1.7,1.75,5190,0
+UUU.US,D,20170914,000000,1.85,1.85,1.7,1.8,2928,0
+UUU.US,D,20170915,000000,1.8,2.2,1.75,2.2,6905,0
+UUU.US,D,20170918,000000,2.1,2.1,1.75,1.95,34126,0
+UUU.US,D,20170919,000000,1.95,2,1.9001,2,8079,0
+UUU.US,D,20170920,000000,1.908,1.95,1.8,1.8,23705,0
+UUU.US,D,20170921,000000,1.85,1.85,1.76,1.76,1963,0
+UUU.US,D,20170922,000000,1.8,1.8,1.7966,1.8,5812,0
+UUU.US,D,20170925,000000,1.75,1.8,1.7,1.7,11853,0
+UUU.US,D,20170926,000000,1.75,1.75,1.7,1.7,2671,0
+UUU.US,D,20170927,000000,1.7,1.75,1.65,1.7,14278,0
+UUU.US,D,20170928,000000,1.7,1.75,1.7,1.7499,2665,0
+UUU.US,D,20170929,000000,1.65,1.75,1.65,1.75,3559,0
+UUU.US,D,20171002,000000,1.8,1.9,1.8,1.9,16056,0
+UUU.US,D,20171003,000000,1.95,2,1.9,1.95,8125,0
+UUU.US,D,20171004,000000,1.95,2,1.901,2,10348,0
+UUU.US,D,20171005,000000,2,2,1.9039,1.95,4050,0
+UUU.US,D,20171006,000000,1.95,2,1.95,2,2412,0
+UUU.US,D,20171009,000000,2.1,2.1,1.87,1.9499,18812,0
+UUU.US,D,20171010,000000,2,2,1.95,1.95,1645,0
+UUU.US,D,20171011,000000,2,2,1.95,1.95,1346,0
+UUU.US,D,20171012,000000,2,2.05,1.9,1.9,6670,0
+UUU.US,D,20171013,000000,1.95,2.05,1.8,1.95,15227,0
+UUU.US,D,20171016,000000,1.95,1.95,1.8,1.838,10275,0
+UUU.US,D,20171017,000000,1.8,1.8,1.7,1.75,28023,0
+UUU.US,D,20171018,000000,1.75,1.8,1.65,1.65,1689,0
+UUU.US,D,20171019,000000,1.65,1.65,1.45,1.5,45370,0
+UUU.US,D,20171020,000000,1.55,1.65,1.55,1.5999,34815,0
+UUU.US,D,20171023,000000,1.6,1.6,1.55,1.55,1563,0
+UUU.US,D,20171024,000000,1.6078,1.6078,1.55,1.55,2989,0
+UUU.US,D,20171025,000000,1.5,1.6,1.5,1.6,6886,0
+UUU.US,D,20171026,000000,1.65,1.7499,1.5,1.6,13344,0
+UUU.US,D,20171027,000000,1.6,1.6,1.55,1.5501,1632,0
+UUU.US,D,20171030,000000,1.5,1.6,1.5,1.6,1599,0
+UUU.US,D,20171031,000000,1.6,1.65,1.55,1.55,4319,0
+UUU.US,D,20171101,000000,1.6,1.6,1.5429,1.5429,5541,0
+UUU.US,D,20171102,000000,1.5,1.5035,1.5,1.5,1060,0
+UUU.US,D,20171103,000000,1.5,1.5263,1.5,1.5,901,0
+UUU.US,D,20171106,000000,1.5,1.5,1.4858,1.5,4667,0
+UUU.US,D,20171107,000000,1.4,1.499,1.4,1.45,3045,0
+UUU.US,D,20171108,000000,1.5,1.5,1.4462,1.45,12476,0
+UUU.US,D,20171109,000000,1.45,1.5,1.35,1.3999,5589,0
+UUU.US,D,20171110,000000,1.45,1.5,1.4383,1.45,15358,0
+UUU.US,D,20171113,000000,1.4,1.4043,1.35,1.35,11904,0
+UUU.US,D,20171114,000000,1.4,1.4,1.3,1.3001,3339,0
+UUU.US,D,20171115,000000,1.3,1.8,1.2957,1.3,149250,0
+UUU.US,D,20171116,000000,1.35,2.05,1.3,1.8,581188,0
+UUU.US,D,20171117,000000,1.8,1.85,1.35,1.4062,162201,0
+UUU.US,D,20171120,000000,1.45,1.45,1.3,1.4,53588,0
+UUU.US,D,20171121,000000,1.4,1.4,1.3,1.3856,11811,0
+UUU.US,D,20171122,000000,1.45,1.65,1.3,1.45,52420,0
+UUU.US,D,20171124,000000,1.35,1.4,1.35,1.4,4039,0
+UUU.US,D,20171127,000000,1.45,1.45,1.35,1.4028,28607,0
+UUU.US,D,20171128,000000,1.4,1.45,1.3965,1.4005,5303,0
+UUU.US,D,20171129,000000,1.45,1.85,1.4,1.45,235424,0
+UUU.US,D,20171130,000000,1.4627,1.5,1.3627,1.45,21893,0
+UUU.US,D,20171201,000000,1.4,1.5,1.4,1.4752,29114,0
+UUU.US,D,20171204,000000,1.5,1.55,1.45,1.45,5785,0
+UUU.US,D,20171205,000000,1.45,1.5,1.4,1.4299,14837,0
+UUU.US,D,20171206,000000,1.4,1.45,1.35,1.425,7025,0
+UUU.US,D,20171207,000000,1.45,1.5,1.45,1.4856,2765,0
+UUU.US,D,20171208,000000,1.55,1.65,1.4,1.4499,89776,0
+UUU.US,D,20171211,000000,1.4,1.4962,1.4,1.4962,2979,0
+UUU.US,D,20171212,000000,1.4711,1.75,1.405,1.45,94816,0
+UUU.US,D,20171213,000000,1.45,1.4689,1.4005,1.4495,11202,0
+UUU.US,D,20171214,000000,1.4,1.45,1.4,1.4,10176,0
+UUU.US,D,20171215,000000,1.65,2.1,1.5,1.55,621985,0
+UUU.US,D,20171218,000000,1.6,1.6,1.45,1.55,51765,0
+UUU.US,D,20171219,000000,1.55,1.55,1.5,1.5001,8507,0
+UUU.US,D,20171220,000000,1.5,1.75,1.5,1.65,79221,0
+UUU.US,D,20171221,000000,1.6888,1.7,1.6149,1.6781,16076,0
+UUU.US,D,20171222,000000,1.65,1.7501,1.55,1.6,53486,0
+UUU.US,D,20171226,000000,1.55,1.65,1.5454,1.5501,30054,0
+UUU.US,D,20171227,000000,1.6,1.65,1.5965,1.65,8207,0
+UUU.US,D,20171228,000000,1.6197,1.65,1.55,1.55,47918,0
+UUU.US,D,20171229,000000,1.55,1.7,1.55,1.7,58287,0
+UUU.US,D,20180102,000000,1.8,1.9,1.65,1.75,21774,0
+UUU.US,D,20180103,000000,1.6,1.75,1.6,1.6501,21872,0
+UUU.US,D,20180104,000000,1.7,1.75,1.6592,1.75,16538,0
+UUU.US,D,20180105,000000,1.75,1.75,1.55,1.65,20226,0
+UUU.US,D,20180108,000000,1.6,1.7,1.6,1.6501,4080,0
+UUU.US,D,20180109,000000,1.699,1.699,1.601,1.641,1376,0
+UUU.US,D,20180110,000000,1.649,1.65,1.6001,1.65,2035,0
+UUU.US,D,20180111,000000,1.6042,1.65,1.6,1.645,7046,0
+UUU.US,D,20180112,000000,1.65,1.8,1.6,1.65,80100,0
+UUU.US,D,20180116,000000,1.65,1.7,1.6499,1.65,9342,0
+UUU.US,D,20180117,000000,1.6,1.651,1.6,1.65,4142,0
+UUU.US,D,20180118,000000,1.6,1.7,1.6,1.65,2838,0
+UUU.US,D,20180119,000000,1.6,1.75,1.6,1.7,10722,0
+UUU.US,D,20180122,000000,1.65,1.75,1.65,1.7,6967,0
+UUU.US,D,20180123,000000,1.7,1.9,1.7,1.8,132850,0
+UUU.US,D,20180124,000000,1.849,2.15,1.7,1.775,317813,0
+UUU.US,D,20180125,000000,1.8,1.8499,1.7,1.8,37949,0
+UUU.US,D,20180126,000000,1.8,1.85,1.75,1.75,18563,0
+UUU.US,D,20180129,000000,1.8,1.85,1.7,1.7499,23714,0
+UUU.US,D,20180130,000000,1.7,1.75,1.7,1.721,12216,0
+UUU.US,D,20180131,000000,1.701,1.75,1.549,1.549,33294,0
+UUU.US,D,20180201,000000,1.55,1.65,1.5,1.5,72403,0
+UUU.US,D,20180202,000000,1.45,1.549,1.45,1.513,55125,0
+UUU.US,D,20180205,000000,1.549,1.55,1.45,1.45,15436,0
+UUU.US,D,20180206,000000,1.4,1.45,1.4,1.4396,8013,0
+UUU.US,D,20180207,000000,1.4,1.5,1.35,1.471,6590,0
+UUU.US,D,20180208,000000,1.499,1.5,1.45,1.4999,11272,0
+UUU.US,D,20180209,000000,1.5,1.5,1.4,1.449,26459,0
+UUU.US,D,20180212,000000,1.45,1.45,1.4,1.4,3804,0
+UUU.US,D,20180213,000000,1.4,1.45,1.35,1.4,12960,0
+UUU.US,D,20180214,000000,1.35,1.45,1.35,1.401,2960,0
+UUU.US,D,20180215,000000,1.4499,1.4499,1.4,1.4,9538,0
+UUU.US,D,20180216,000000,1.4,1.45,1.4,1.45,7397,0
+UUU.US,D,20180220,000000,1.3,1.3,1.3,1.3,60613,0
+UUU.US,D,20180221,000000,1.35,1.351,1.15,1.15,25289,0
+UUU.US,D,20180222,000000,1.25,1.65,1.2499,1.5,139382,0
+UUU.US,D,20180223,000000,1.5,1.5073,1.45,1.5,35661,0
+UUU.US,D,20180226,000000,1.5,1.5,1.25,1.25,26327,0
+UUU.US,D,20180227,000000,1.3,1.4375,1.2975,1.4,28370,0
+UUU.US,D,20180228,000000,1.45,1.45,1.25,1.25,12957,0
+UUU.US,D,20180301,000000,1.281,1.3,1.251,1.275,1721,0
+UUU.US,D,20180302,000000,1.3,1.32,1.25,1.2999,13342,0
+UUU.US,D,20180305,000000,1.3384,1.35,1.325,1.35,15099,0
+UUU.US,D,20180306,000000,1.3165,1.35,1.3165,1.3431,2608,0
+UUU.US,D,20180307,000000,1.35,1.35,1.3,1.3,1646,0
+UUU.US,D,20180308,000000,1.35,1.55,1.3499,1.4,39293,0
+UUU.US,D,20180309,000000,1.35,1.65,1.35,1.5,17952,0
+UUU.US,D,20180312,000000,1.501,1.501,1.501,1.501,394,0
+UUU.US,D,20180313,000000,1.5,1.6,1.5,1.55,29943,0
+UUU.US,D,20180314,000000,1.5978,1.5978,1.5,1.5,25129,0
+UUU.US,D,20180315,000000,1.5,1.6499,1.451,1.5,10001,0
+UUU.US,D,20180316,000000,1.501,1.619,1.5001,1.55,4088,0
+UUU.US,D,20180319,000000,1.55,1.55,1.51,1.52,2678,0
+UUU.US,D,20180320,000000,1.501,1.5076,1.5,1.5,4612,0
+UUU.US,D,20180321,000000,1.55,1.55,1.4542,1.4542,2333,0
+UUU.US,D,20180322,000000,1.45,1.5,1.45,1.5,896,0
+UUU.US,D,20180323,000000,1.4894,1.5002,1.45,1.45,1241,0
+UUU.US,D,20180326,000000,1.4,1.4,1.35,1.399,14550,0
+UUU.US,D,20180327,000000,1.3551,1.4,1.35,1.35,15366,0
+UUU.US,D,20180328,000000,1.3001,1.3001,1.3001,1.3001,2004,0
+UUU.US,D,20180329,000000,1.35,1.442,1.35,1.4107,2134,0
+UUU.US,D,20180402,000000,1.35,1.4,1.3,1.3,11750,0
+UUU.US,D,20180403,000000,1.3,1.3,1.3,1.3,856,0
+UUU.US,D,20180404,000000,1.35,1.35,1.3,1.3,782,0
+UUU.US,D,20180405,000000,1.25,1.3499,1.25,1.3497,22408,0
+UUU.US,D,20180406,000000,1.3,1.43,1.3,1.3499,8182,0
+UUU.US,D,20180409,000000,1.4,1.8,1.4,1.6,74211,0
+UUU.US,D,20180410,000000,1.65,1.65,1.53,1.53,10572,0
+UUU.US,D,20180411,000000,1.5489,1.8,1.455,1.5489,25196,0
+UUU.US,D,20180412,000000,1.6,1.6,1.5,1.55,3594,0
+UUU.US,D,20180413,000000,1.5,1.55,1.45,1.5,9421,0
+UUU.US,D,20180416,000000,1.55,1.6,1.55,1.55,1056,0
+UUU.US,D,20180417,000000,1.6,1.65,1.5511,1.6,10688,0
+UUU.US,D,20180418,000000,1.6042,1.65,1.6042,1.65,826,0
+UUU.US,D,20180419,000000,1.65,1.65,1.65,1.65,1118,0
+UUU.US,D,20180420,000000,1.6501,1.7,1.65,1.65,9200,0
+UUU.US,D,20180423,000000,1.65,1.65,1.6296,1.6296,2046,0
+UUU.US,D,20180424,000000,1.6,1.6001,1.6,1.6001,2013,0
+UUU.US,D,20180425,000000,1.6,1.65,1.6,1.65,6609,0
+UUU.US,D,20180426,000000,1.6,1.6042,1.5958,1.6,3148,0
+UUU.US,D,20180427,000000,1.6,1.65,1.55,1.65,6147,0
+UUU.US,D,20180430,000000,1.601,1.601,1.6,1.6,727,0
+UUU.US,D,20180501,000000,1.6033,1.6033,1.6,1.6,3678,0
+UUU.US,D,20180502,000000,1.55,1.55,1.55,1.55,915,0
+UUU.US,D,20180503,000000,1.5505,1.56,1.5,1.5,29558,0
+UUU.US,D,20180504,000000,1.55,1.575,1.5001,1.575,4669,0
+UUU.US,D,20180507,000000,1.6,1.8985,1.5925,1.85,112090,0
+UUU.US,D,20180508,000000,2,3.5,1.9,2,3009653,0
+UUU.US,D,20180509,000000,1.85,2,1.45,1.55,242156,0
+UUU.US,D,20180510,000000,1.45,1.6,1.4,1.45,81418,0
+UUU.US,D,20180511,000000,1.55,1.55,1.35,1.4035,28646,0
+UUU.US,D,20180514,000000,1.45,1.5,1.45,1.45,68363,0
+UUU.US,D,20180515,000000,1.5,1.55,1.5,1.5,15003,0
+UUU.US,D,20180516,000000,1.5465,1.5465,1.4458,1.45,5104,0
+UUU.US,D,20180517,000000,1.5,1.5,1.4,1.425,14923,0
+UUU.US,D,20180518,000000,1.4,1.45,1.351,1.405,38035,0
+UUU.US,D,20180521,000000,1.4,1.5,1.4,1.408,18021,0
+UUU.US,D,20180522,000000,1.4,1.5,1.4,1.4,16574,0
+UUU.US,D,20180523,000000,1.4,1.4465,1.355,1.4435,24209,0
+UUU.US,D,20180524,000000,1.4035,1.437,1.35,1.3748,40984,0
+UUU.US,D,20180525,000000,1.35,1.399,1.35,1.3958,17984,0
+UUU.US,D,20180529,000000,1.4,1.4,1.3,1.35,39013,0
+UUU.US,D,20180530,000000,1.4,1.693,1.3,1.35,291414,0
+UUU.US,D,20180531,000000,1.35,1.4,1.35,1.35,17259,0
+UUU.US,D,20180601,000000,1.35,1.35,1.325,1.325,11677,0
+UUU.US,D,20180604,000000,1.321,1.35,1.3,1.3,24193,0
+UUU.US,D,20180605,000000,1.4,1.4,1.3,1.35,9115,0
+UUU.US,D,20180606,000000,1.325,1.4,1.3,1.35,18502,0
+UUU.US,D,20180607,000000,1.4,1.45,1.3,1.35,32413,0
+UUU.US,D,20180608,000000,1.35,1.385,1.3,1.35,60365,0
+UUU.US,D,20180611,000000,1.35,1.3535,1.3,1.3,6873,0
+UUU.US,D,20180612,000000,1.3,1.35,1.231,1.25,86727,0
+UUU.US,D,20180613,000000,1.3,1.35,1.2,1.3,112445,0
+UUU.US,D,20180614,000000,1.3,1.3,1.15,1.15,40418,0
+UUU.US,D,20180615,000000,1.15,1.25,1.15,1.2,26488,0
+UUU.US,D,20180618,000000,1.15,1.2,1.05,1.075,102813,0
+UUU.US,D,20180619,000000,1.1,1.1,1.05,1.05,17906,0
+UUU.US,D,20180620,000000,1.1,1.25,1.1,1.2,22981,0
+UUU.US,D,20180621,000000,1.25,1.25,1.1481,1.1481,6582,0
+UUU.US,D,20180622,000000,1.15,1.2,1.1,1.1543,15378,0
+UUU.US,D,20180625,000000,1.2,1.4,1.1,1.1501,293650,0
+UUU.US,D,20180626,000000,1.105,1.1577,1.1,1.15,50018,0
+UUU.US,D,20180627,000000,1.1001,1.186,1.0655,1.101,42039,0
+UUU.US,D,20180628,000000,1.15,1.2,1.101,1.2,31087,0
+UUU.US,D,20180629,000000,1.2,1.2,1.15,1.15,3203,0
+UUU.US,D,20180702,000000,1.2,1.3,1.15,1.3,53069,0
+UUU.US,D,20180703,000000,1.3,1.35,1.25,1.3,55097,0
+UUU.US,D,20180705,000000,1.25,1.35,1.25,1.25,15690,0
+UUU.US,D,20180706,000000,1.35,1.35,1.25,1.3,10305,0
+UUU.US,D,20180709,000000,1.3,1.3,1.25,1.2501,6200,0
+UUU.US,D,20180710,000000,1.2748,1.35,1.25,1.3,47474,0
+UUU.US,D,20180711,000000,1.35,1.65,1.2,1.3,515815,0
+UUU.US,D,20180712,000000,1.35,1.35,1.2,1.35,49547,0
+UUU.US,D,20180713,000000,1.25,1.35,1.2,1.345,47313,0
+UUU.US,D,20180716,000000,1.35,1.35,1.25,1.35,55475,0
+UUU.US,D,20180717,000000,1.3226,1.35,1.3,1.3,21183,0
+UUU.US,D,20180718,000000,1.3,1.381,1.3,1.35,28963,0
+UUU.US,D,20180719,000000,1.3,1.4,1.3,1.375,28124,0
+UUU.US,D,20180720,000000,1.35,1.3516,1.3,1.35,2955,0
+UUU.US,D,20180723,000000,1.35,1.38,1.3,1.3542,39287,0
+UUU.US,D,20180724,000000,1.3825,1.3825,1.3501,1.3572,2591,0
+UUU.US,D,20180725,000000,1.3501,1.3989,1.35,1.35,6222,0
+UUU.US,D,20180726,000000,1.349,1.4,1.3001,1.3922,38178,0
+UUU.US,D,20180727,000000,1.4,1.4,1.35,1.375,12077,0
+UUU.US,D,20180730,000000,1.3828,1.4,1.35,1.375,10686,0
+UUU.US,D,20180731,000000,1.399,1.6,1.399,1.55,164026,0
+UUU.US,D,20180801,000000,1.549,1.55,1.45,1.55,7393,0
+UUU.US,D,20180802,000000,1.55,1.551,1.4004,1.5,40755,0
+UUU.US,D,20180803,000000,1.5,1.9,1.45,1.8,876820,0
+UUU.US,D,20180806,000000,2.5,2.6499,1.85,2,3065358,0
+UUU.US,D,20180807,000000,1.85,1.85,1.6,1.6,278839,0
+UUU.US,D,20180808,000000,1.55,1.6414,1.5,1.55,143970,0
+UUU.US,D,20180809,000000,1.6,1.6,1.451,1.5,87146,0
+UUU.US,D,20180810,000000,1.5,1.7,1.45,1.55,80691,0
+UUU.US,D,20180813,000000,1.55,1.6,1.5,1.5,36659,0
+UUU.US,D,20180814,000000,1.55,1.6,1.5,1.525,19747,0
+UUU.US,D,20180815,000000,1.5,1.5124,1.4,1.4,49655,0
+UUU.US,D,20180816,000000,1.45,1.5,1.4001,1.4179,49575,0
+UUU.US,D,20180817,000000,1.4,1.45,1.4,1.45,20359,0
+UUU.US,D,20180820,000000,1.55,1.6,1.5,1.525,54356,0
+UUU.US,D,20180821,000000,1.5,1.5,1.4,1.45,46865,0
+UUU.US,D,20180822,000000,1.4,1.45,1.4,1.45,12692,0
+UUU.US,D,20180823,000000,1.4147,1.5,1.4,1.5,43599,0
+UUU.US,D,20180824,000000,1.5,1.5,1.45,1.45,4963,0
+UUU.US,D,20180827,000000,1.45,1.455,1.4,1.4,20020,0
+UUU.US,D,20180828,000000,1.4,1.5,1.4,1.5,3624,0
+UUU.US,D,20180829,000000,1.5,1.5,1.4,1.4,16437,0
+UUU.US,D,20180830,000000,1.45,1.45,1.35,1.35,29369,0
+UUU.US,D,20180831,000000,1.4,1.45,1.35,1.45,14273,0
+UUU.US,D,20180904,000000,1.45,1.55,1.45,1.5,53905,0
+UUU.US,D,20180905,000000,1.55,1.55,1.4,1.45,15468,0
+UUU.US,D,20180906,000000,1.5,1.5,1.35,1.35,18496,0
+UUU.US,D,20180907,000000,1.35,1.45,1.35,1.45,10410,0
+UUU.US,D,20180910,000000,1.45,1.45,1.4,1.4,12409,0
+UUU.US,D,20180911,000000,1.4,1.4,1.35,1.375,32402,0
+UUU.US,D,20180912,000000,1.35,1.375,1.3,1.3,31262,0
+UUU.US,D,20180913,000000,1.35,1.4,1.3,1.4,7513,0
+UUU.US,D,20180914,000000,1.3,1.3489,1.3,1.3,15158,0
+UUU.US,D,20180917,000000,1.35,1.4,1.3,1.325,15202,0
+UUU.US,D,20180918,000000,1.34,1.35,1.3,1.3,3390,0
+UUU.US,D,20180919,000000,1.3,1.35,1.3,1.305,14163,0
+UUU.US,D,20180920,000000,1.3,1.35,1.3,1.35,11158,0
+UUU.US,D,20180921,000000,1.3,1.3717,1.3,1.35,15170,0
+UUU.US,D,20180924,000000,1.3,1.4,1.3,1.35,3937,0
+UUU.US,D,20180925,000000,1.4,1.4,1.3973,1.4,5463,0
+UUU.US,D,20180926,000000,1.4,1.44,1.35,1.3972,8757,0
+UUU.US,D,20180927,000000,1.35,1.35,1.275,1.319,11367,0
+UUU.US,D,20180928,000000,1.3,1.301,1.2,1.2,31402,0
+UUU.US,D,20181001,000000,1.25,1.25,1.22,1.25,30962,0
+UUU.US,D,20181002,000000,1.25,1.35,1.22,1.22,45660,0
+UUU.US,D,20181003,000000,1.22,1.45,1.21,1.35,268310,0
+UUU.US,D,20181004,000000,1.35,1.393,1.26,1.27,43547,0
+UUU.US,D,20181005,000000,1.26,1.44,1.26,1.4365,126174,0
+UUU.US,D,20181008,000000,1.54,1.85,1.34,1.34,829527,0
+UUU.US,D,20181009,000000,1.31,1.4,1.26,1.277,111230,0
+UUU.US,D,20181010,000000,1.28,1.3,1.2,1.2,83461,0
+UUU.US,D,20181011,000000,1.2,1.2338,1.08,1.16,67862,0
+UUU.US,D,20181012,000000,1.17,1.22,1.12,1.12,28923,0
+UUU.US,D,20181015,000000,1.15,1.18,1.15,1.18,23850,0
+UUU.US,D,20181016,000000,1.17,1.2779,1.1535,1.18,79315,0
+UUU.US,D,20181017,000000,1.24,1.4,1.22,1.34,138145,0
+UUU.US,D,20181018,000000,1.39,1.4295,1.2,1.2031,86993,0
+UUU.US,D,20181019,000000,1.23,1.4,1.23,1.4,127484,0
+UUU.US,D,20181022,000000,1.43,1.45,1.2,1.26,115092,0
+UUU.US,D,20181023,000000,1.22,1.3,1.2105,1.2754,63137,0
+UUU.US,D,20181024,000000,1.2452,1.3,1.22,1.2201,14830,0
+UUU.US,D,20181025,000000,1.24,1.329,1.24,1.28,44451,0
+UUU.US,D,20181026,000000,1.26,1.29,1.21,1.24,19774,0
+UUU.US,D,20181029,000000,1.31,2.12,1.21,1.21,4722730,0
+UUU.US,D,20181030,000000,1.3,1.3464,1.1801,1.23,373348,0
+UUU.US,D,20181031,000000,1.23,1.23,1.11,1.16,262864,0
+UUU.US,D,20181101,000000,1.2,1.22,1.1426,1.21,64035,0
+UUU.US,D,20181102,000000,1.21,1.21,1.14,1.2,35649,0
+UUU.US,D,20181105,000000,1.16,1.29,1.146,1.25,127899,0
+UUU.US,D,20181106,000000,1.25,1.437,1.25,1.29,575648,0
+UUU.US,D,20181107,000000,1.27,1.28,1.21,1.21,69296,0
+UUU.US,D,20181108,000000,1.2207,1.3,1.21,1.25,72127,0
+UUU.US,D,20181109,000000,1.25,1.2538,1.23,1.2326,19935,0
+UUU.US,D,20181112,000000,1.2251,1.24,1.22,1.24,19719,0
+UUU.US,D,20181113,000000,1.21,1.2685,1.19,1.22,60887,0
+UUU.US,D,20181114,000000,1.22,1.2298,1.1901,1.22,25488,0
+UUU.US,D,20181115,000000,1.2,1.22,1.2,1.2,17796,0
+UUU.US,D,20181116,000000,1.2,1.26,1.1687,1.26,33704,0
+UUU.US,D,20181119,000000,1.22,1.2496,1.16,1.16,89814,0
+UUU.US,D,20181120,000000,1.19,1.49,1.16,1.16,982877,0
+UUU.US,D,20181121,000000,1.23,1.24,1.18,1.21,120785,0
+UUU.US,D,20181123,000000,1.21,1.21,1.18,1.1815,20748,0
+UUU.US,D,20181126,000000,1.15,1.33,1.14,1.2,213311,0
+UUU.US,D,20181127,000000,1.2,1.28,1.19,1.28,37327,0
+UUU.US,D,20181128,000000,1.26,1.28,1.2,1.21,38563,0
+UUU.US,D,20181129,000000,1.26,1.34,1.2365,1.3074,78719,0
+UUU.US,D,20181130,000000,1.45,1.46,1.25,1.26,535194,0
+UUU.US,D,20181203,000000,1.29,1.3369,1.25,1.3,81237,0
+UUU.US,D,20181204,000000,1.27,1.2889,1.22,1.25,29261,0
+UUU.US,D,20181206,000000,1.24,1.25,1.17,1.25,108284,0
+UUU.US,D,20181207,000000,1.2459,1.25,1.2031,1.25,24167,0
+UUU.US,D,20181210,000000,1.24,1.24,1.2,1.2,35426,0
+UUU.US,D,20181211,000000,1.2254,1.28,1.2,1.245,30521,0
+UUU.US,D,20181212,000000,1.25,1.33,1.2165,1.26,62749,0
+UUU.US,D,20181213,000000,1.27,1.38,1.24,1.31,186711,0
+UUU.US,D,20181214,000000,1.2652,1.3622,1.26,1.28,42120,0
+UUU.US,D,20181217,000000,1.241,1.3235,1.22,1.28,44057,0
+UUU.US,D,20181218,000000,1.2621,1.2855,1.22,1.235,31486,0
+UUU.US,D,20181219,000000,1.2201,1.2494,1.17,1.17,51184,0
+UUU.US,D,20181220,000000,1.18,1.1982,1.0888,1.15,63396,0
+UUU.US,D,20181221,000000,1.14,1.14,1.05,1.05,69524,0
+UUU.US,D,20181224,000000,1.06,1.0748,0.9752,1.01,29424,0
+UUU.US,D,20181226,000000,1.04,1.1,1.01,1.1,37390,0
+UUU.US,D,20181227,000000,1.1,1.1,1.03,1.03,21093,0
+UUU.US,D,20181228,000000,1.05,1.1,1.016,1.08,18273,0
+UUU.US,D,20181231,000000,1.1,1.1,1.0548,1.06,28527,0
+UUU.US,D,20190102,000000,1.09,1.2,1.05,1.19,77427,0
+UUU.US,D,20190103,000000,1.1143,1.2,1.08,1.2,33826,0
+UUU.US,D,20190104,000000,1.14,1.174,1.131,1.1526,13033,0
+UUU.US,D,20190107,000000,1.14,1.18,1.13,1.15,21544,0
+UUU.US,D,20190108,000000,1.13,1.19,1.12,1.18,8346,0
+UUU.US,D,20190109,000000,1.1539,1.18,1.15,1.16,9564,0
+UUU.US,D,20190110,000000,1.1725,1.29,1.16,1.17,72657,0
+UUU.US,D,20190111,000000,1.1868,1.19,1.1457,1.19,1940,0
+UUU.US,D,20190114,000000,1.1581,1.24,1.1581,1.17,12830,0
+UUU.US,D,20190115,000000,1.2,1.2,1.15,1.16,6653,0
+UUU.US,D,20190116,000000,1.1432,1.29,1.1432,1.1701,36963,0
+UUU.US,D,20190117,000000,1.18,1.27,1.18,1.21,24937,0
+UUU.US,D,20190118,000000,1.2,1.26,1.2,1.2,8421,0
+UUU.US,D,20190122,000000,1.2,1.22,1.16,1.2,8037,0
+UUU.US,D,20190123,000000,1.1999,1.47,1.1974,1.36,440994,0
+UUU.US,D,20190124,000000,1.36,1.6,1.26,1.29,577473,0
+UUU.US,D,20190125,000000,1.37,1.4899,1.29,1.37,149042,0
+UUU.US,D,20190128,000000,1.3616,1.3616,1.2,1.24,161830,0
+UUU.US,D,20190129,000000,1.24,1.301,1.2,1.21,68507,0
+UUU.US,D,20190130,000000,1.21,1.28,1.18,1.2,63215,0
+UUU.US,D,20190131,000000,1.21,1.26,1.2,1.25,16467,0
+UUU.US,D,20190201,000000,1.2499,1.28,1.2261,1.2281,18823,0
+UUU.US,D,20190204,000000,1.23,1.28,1.18,1.28,44762,0
+UUU.US,D,20190205,000000,1.29,1.38,1.2285,1.33,85307,0
+UUU.US,D,20190206,000000,1.34,1.34,1.24,1.32,56787,0
+UUU.US,D,20190207,000000,1.3138,1.32,1.25,1.2671,45631,0
+UUU.US,D,20190208,000000,1.2969,1.2981,1.25,1.2563,43450,0
+UUU.US,D,20190211,000000,1.25,1.3,1.25,1.29,15179,0
+UUU.US,D,20190212,000000,1.29,1.3142,1.29,1.293,15272,0
+UUU.US,D,20190213,000000,1.29,1.3378,1.26,1.28,22601,0
+UUU.US,D,20190214,000000,1.28,1.33,1.28,1.33,18293,0
+UUU.US,D,20190215,000000,1.3399,1.38,1.2933,1.37,55449,0
+UUU.US,D,20190219,000000,1.34,1.3972,1.27,1.3,34397,0
+UUU.US,D,20190220,000000,1.3232,1.39,1.3,1.31,35862,0
+UUU.US,D,20190221,000000,1.33,1.39,1.3,1.39,17361,0
+UUU.US,D,20190222,000000,1.31,1.37,1.29,1.33,21854,0
+UUU.US,D,20190225,000000,1.33,1.33,1.26,1.26,9471,0
+UUU.US,D,20190226,000000,1.29,1.3,1.24,1.3,34851,0
+UUU.US,D,20190227,000000,1.28,1.28,1.21,1.21,21417,0
+UUU.US,D,20190228,000000,1.22,1.29,1.22,1.29,27756,0
+UUU.US,D,20190301,000000,1.29,1.29,1.2585,1.27,14837,0
+UUU.US,D,20190304,000000,1.26,1.27,1.23,1.23,20786,0
+UUU.US,D,20190305,000000,1.2407,1.25,1.23,1.2335,15710,0
+UUU.US,D,20190306,000000,1.24,1.25,1.2305,1.25,8604,0
+UUU.US,D,20190307,000000,1.23,1.49,1.23,1.4499,373989,0
+UUU.US,D,20190308,000000,1.5,1.95,1.28,1.39,1153045,0
+UUU.US,D,20190311,000000,1.38,1.38,1.26,1.28,110159,0
+UUU.US,D,20190312,000000,1.28,1.33,1.23,1.26,114073,0
+UUU.US,D,20190313,000000,1.25,1.35,1.25,1.3,101667,0
+UUU.US,D,20190314,000000,1.27,1.33,1.26,1.28,51933,0
+UUU.US,D,20190315,000000,1.2902,1.3847,1.29,1.38,116925,0
+UUU.US,D,20190318,000000,1.37,1.4,1.33,1.33,43394,0
+UUU.US,D,20190319,000000,1.36,1.36,1.31,1.34,16290,0
+UUU.US,D,20190320,000000,1.31,1.34,1.3052,1.33,4233,0
+UUU.US,D,20190321,000000,1.2999,1.37,1.2999,1.32,22142,0
+UUU.US,D,20190322,000000,1.3208,1.3531,1.31,1.33,6222,0
+UUU.US,D,20190325,000000,1.3237,1.349,1.29,1.32,11534,0
+UUU.US,D,20190326,000000,1.31,1.32,1.29,1.29,14749,0
+UUU.US,D,20190327,000000,1.2916,1.2916,1.25,1.25,28779,0
+UUU.US,D,20190328,000000,1.25,1.34,1.25,1.2934,28053,0
+UUU.US,D,20190329,000000,1.3091,1.37,1.29,1.34,49025,0
+UUU.US,D,20190401,000000,1.37,1.39,1.33,1.36,52958,0
+UUU.US,D,20190402,000000,1.39,1.44,1.3585,1.44,51511,0
+UUU.US,D,20190403,000000,1.44,1.44,1.35,1.36,8970,0
+UUU.US,D,20190404,000000,1.41,1.41,1.25,1.25,123622,0
+UUU.US,D,20190405,000000,1.31,1.3169,1.28,1.31,32637,0
+UUU.US,D,20190408,000000,1.281,1.34,1.25,1.25,27275,0
+UUU.US,D,20190409,000000,1.28,1.33,1.26,1.2801,17261,0
+UUU.US,D,20190410,000000,1.29,1.33,1.25,1.33,13759,0
+UUU.US,D,20190411,000000,1.3,1.39,1.27,1.35,62986,0
+UUU.US,D,20190412,000000,1.35,1.3765,1.31,1.3201,8943,0
+UUU.US,D,20190415,000000,1.35,1.3691,1.341,1.36,11343,0
+UUU.US,D,20190416,000000,1.36,1.3772,1.311,1.36,8010,0
+UUU.US,D,20190417,000000,1.32,1.3368,1.3199,1.32,6584,0
+UUU.US,D,20190418,000000,1.34,1.35,1.2675,1.35,51694,0
+UUU.US,D,20190422,000000,1.3201,1.33,1.3101,1.33,6339,0
+UUU.US,D,20190423,000000,1.33,1.3799,1.33,1.35,8689,0
+UUU.US,D,20190424,000000,1.3404,1.35,1.32,1.32,5178,0
+UUU.US,D,20190425,000000,1.3106,1.3164,1.27,1.3,6824,0
+UUU.US,D,20190426,000000,1.31,1.33,1.3,1.33,824,0
+UUU.US,D,20190429,000000,1.3,1.35,1.3,1.35,11934,0
+UUU.US,D,20190430,000000,1.34,1.34,1.32,1.32,345,0
+UUU.US,D,20190501,000000,1.3217,1.35,1.26,1.26,22526,0
+UUU.US,D,20190502,000000,1.29,1.32,1.24,1.25,89179,0
+UUU.US,D,20190503,000000,1.27,1.28,1.2537,1.26,12931,0
+UUU.US,D,20190506,000000,1.29,1.29,1.25,1.25,5954,0
+UUU.US,D,20190507,000000,1.24,1.26,1.23,1.26,5404,0
+UUU.US,D,20190508,000000,1.26,1.29,1.23,1.28,9057,0
+UUU.US,D,20190509,000000,1.29,1.29,1.21,1.29,35637,0
+UUU.US,D,20190510,000000,1.22,1.28,1.21,1.27,6056,0
+UUU.US,D,20190513,000000,1.23,1.27,1.21,1.25,8297,0
+UUU.US,D,20190514,000000,1.26,1.27,1.22,1.26,5497,0
+UUU.US,D,20190515,000000,1.2386,1.25,1.18,1.25,10641,0
+UUU.US,D,20190516,000000,1.241,1.35,1.241,1.28,105846,0
+UUU.US,D,20190517,000000,1.2679,1.29,1.21,1.28,24810,0
+UUU.US,D,20190520,000000,1.25,1.25,1.213,1.213,2811,0
+UUU.US,D,20190521,000000,1.211,1.29,1.2091,1.24,22087,0
+UUU.US,D,20190522,000000,1.22,1.23,1.2,1.2,13162,0
+UUU.US,D,20190523,000000,1.2,1.24,1.1958,1.2099,18309,0
+UUU.US,D,20190524,000000,1.21,1.241,1.21,1.21,4654,0
+UUU.US,D,20190528,000000,1.2379,1.2379,1.18,1.21,8715,0
+UUU.US,D,20190529,000000,1.18,1.21,1.16,1.19,35239,0
+UUU.US,D,20190530,000000,1.21,1.2574,1.2,1.25,37064,0
+UUU.US,D,20190531,000000,1.21,1.221,1.2,1.22,23965,0
+UUU.US,D,20190603,000000,1.24,1.26,1.22,1.26,17154,0
+UUU.US,D,20190604,000000,1.26,1.26,1.225,1.24,3867,0
+UUU.US,D,20190605,000000,1.22,1.24,1.22,1.23,40618,0
+UUU.US,D,20190606,000000,1.23,1.2415,1.23,1.24,5635,0
+UUU.US,D,20190607,000000,1.22,1.2361,1.22,1.2361,14688,0
+UUU.US,D,20190610,000000,1.26,1.2715,1.24,1.26,19206,0
+UUU.US,D,20190611,000000,1.25,1.25,1.24,1.25,5908,0
+UUU.US,D,20190612,000000,1.23,1.25,1.23,1.25,1765,0
+UUU.US,D,20190613,000000,1.25,1.25,1.2,1.2,10529,0
+UUU.US,D,20190614,000000,1.21,1.28,1.21,1.28,2219,0
+UUU.US,D,20190617,000000,1.27,1.27,1.21,1.21,3185,0
+UUU.US,D,20190618,000000,1.22,1.25,1.22,1.25,4820,0
+UUU.US,D,20190619,000000,1.24,1.24,1.21,1.21,12672,0
+UUU.US,D,20190620,000000,1.2439,1.26,1.24,1.2488,6569,0
+UUU.US,D,20190621,000000,1.2467,1.25,1.15,1.15,9711,0
+UUU.US,D,20190624,000000,1.23,1.26,1.23,1.26,24561,0
+UUU.US,D,20190625,000000,1.24,1.28,1.24,1.27,2120,0
+UUU.US,D,20190626,000000,1.28,1.28,1.2524,1.27,1211,0
+UUU.US,D,20190627,000000,1.21,1.28,1.2,1.27,19791,0
+UUU.US,D,20190628,000000,1.23,1.28,1.22,1.22,20259,0
+UUU.US,D,20190701,000000,1.27,1.27,1.27,1.27,366,0
+UUU.US,D,20190702,000000,1.23,1.25,1.23,1.24,6728,0
+UUU.US,D,20190703,000000,1.24,1.28,1.24,1.28,352,0
+UUU.US,D,20190705,000000,1.2716,1.28,1.26,1.28,5861,0
+UUU.US,D,20190708,000000,1.28,1.28,1.23,1.2566,7298,0
+UUU.US,D,20190709,000000,1.2566,1.2566,1.2566,1.2566,19,0
+UUU.US,D,20190710,000000,1.24,1.28,1.24,1.26,5795,0
+UUU.US,D,20190711,000000,1.23,1.27,1.2078,1.25,15197,0
+UUU.US,D,20190712,000000,1.27,1.27,1.2,1.2,68247,0
+UUU.US,D,20190715,000000,1.24,1.24,1.2,1.2,68228,0
+UUU.US,D,20190716,000000,1.28,1.33,1.24,1.27,63194,0
+UUU.US,D,20190717,000000,1.26,1.3,1.18,1.3,19873,0
+UUU.US,D,20190718,000000,1.23,1.29,1.2,1.23,5664,0
+UUU.US,D,20190719,000000,1.24,1.29,1.2261,1.26,10858,0
+UUU.US,D,20190722,000000,1.26,1.26,1.26,1.26,792,0
+UUU.US,D,20190723,000000,1.23,1.24,1.2,1.23,7675,0
+UUU.US,D,20190724,000000,1.23,1.28,1.23,1.27,5070,0
+UUU.US,D,20190725,000000,1.25,1.25,1.25,1.25,313,0
+UUU.US,D,20190726,000000,1.25,1.25,1.2412,1.2412,794,0
+UUU.US,D,20190729,000000,1.23,1.2794,1.23,1.24,2386,0
+UUU.US,D,20190730,000000,1.22,1.24,1.22,1.2389,5426,0
+UUU.US,D,20190731,000000,1.24,1.3,1.24,1.3,4296,0
+UUU.US,D,20190801,000000,1.27,1.2749,1.24,1.24,3058,0
+UUU.US,D,20190802,000000,1.22,1.2201,1.2164,1.22,5943,0
+UUU.US,D,20190805,000000,1.21,1.2626,1.2,1.25,10082,0
+UUU.US,D,20190806,000000,1.25,1.25,1.2,1.23,9573,0
+UUU.US,D,20190807,000000,1.25,1.28,1.25,1.26,3050,0
+UUU.US,D,20190808,000000,1.27,1.28,1.229,1.23,1703,0
+UUU.US,D,20190809,000000,1.22,1.2999,1.18,1.19,20020,0
+UUU.US,D,20190812,000000,1.24,1.27,1.2,1.25,12262,0
+UUU.US,D,20190813,000000,1.2,1.2101,1.2,1.2101,1224,0
+UUU.US,D,20190814,000000,1.24,1.24,1.201,1.225,5421,0
+UUU.US,D,20190815,000000,1.2,1.21,1.17,1.2099,1658,0
+UUU.US,D,20190816,000000,1.2115,1.2115,1.21,1.21,2646,0
+UUU.US,D,20190819,000000,1.205,1.2111,1.204,1.2111,3725,0
+UUU.US,D,20190820,000000,1.22,1.22,1.2,1.2,6904,0
+UUU.US,D,20190821,000000,1.2,1.2033,1.2,1.2033,1492,0
+UUU.US,D,20190822,000000,1.22,1.2505,1.2199,1.22,5247,0
+UUU.US,D,20190823,000000,1.25,1.26,1.22,1.25,4016,0
+UUU.US,D,20190826,000000,1.26,1.28,1.25,1.28,5741,0
+UUU.US,D,20190827,000000,1.2795,1.2795,1.21,1.2173,10857,0
+UUU.US,D,20190828,000000,1.23,1.27,1.135,1.2,111614,0
+UUU.US,D,20190829,000000,1.2,1.22,1.12,1.14,63626,0
+UUU.US,D,20190830,000000,1.14,1.17,1.13,1.14,13550,0
+UUU.US,D,20190903,000000,1.14,1.15,1.09,1.13,34211,0
+UUU.US,D,20190904,000000,1.13,1.19,1.06,1.1108,61604,0
+UUU.US,D,20190905,000000,1.12,1.12,0.98,1.05,151630,0
+UUU.US,D,20190906,000000,1.05,1.06,0.94269,1.01,124245,0
+UUU.US,D,20190909,000000,1.01,1.04,0.96,0.98,112832,0
+UUU.US,D,20190910,000000,1.02,1.02,0.9603,0.97,73110,0
+UUU.US,D,20190911,000000,0.974,0.974,0.9,0.95,185148,0
+UUU.US,D,20190912,000000,0.95,1.0025,0.9423,0.96105,198187,0
+UUU.US,D,20190913,000000,1.04,1.04,0.96,1,145908,0
+UUU.US,D,20190916,000000,1.04,1.04,0.96,1.0013,143016,0
+UUU.US,D,20190917,000000,0.98,0.993,0.94,0.945,84149,0
+UUU.US,D,20190918,000000,0.935,0.96,0.921,0.93766,45632,0
+UUU.US,D,20190919,000000,0.9448,0.97,0.92,0.93606,14167,0
+UUU.US,D,20190920,000000,0.9361,0.9499,0.91,0.92,31954,0
+UUU.US,D,20190923,000000,0.9247,0.9247,0.88,0.9175,69914,0
+UUU.US,D,20190924,000000,0.88,0.93,0.85,0.91,54562,0
+UUU.US,D,20190925,000000,0.87,0.9,0.84,0.8686,40300,0
+UUU.US,D,20190926,000000,0.89,0.891,0.84,0.85,30675,0
+UUU.US,D,20190927,000000,0.87,0.88,0.82,0.826,21317,0
+UUU.US,D,20190930,000000,0.83,0.91,0.81,0.8532,13959,0
+UUU.US,D,20191001,000000,0.8761,0.88,0.8761,0.88,940,0
+UUU.US,D,20191002,000000,0.85,0.85,0.7802,0.82,34527,0
+UUU.US,D,20191003,000000,0.8,0.8399,0.75025,0.82,35510,0
+UUU.US,D,20191004,000000,0.84,0.84,0.8,0.81,14694,0
+UUU.US,D,20191007,000000,0.83,0.83,0.80128,0.82,5111,0
+UUU.US,D,20191008,000000,0.84213,0.8999,0.78,0.8482,21983,0
+UUU.US,D,20191009,000000,0.8799,0.88,0.78,0.81637,19224,0
+UUU.US,D,20191010,000000,0.8,0.81,0.8,0.81,2548,0
+UUU.US,D,20191011,000000,0.83,0.88,0.83,0.8313,11627,0
+UUU.US,D,20191014,000000,0.82001,0.8687,0.82001,0.8687,4818,0
+UUU.US,D,20191015,000000,0.88,1.03,0.85,0.88,226738,0
+UUU.US,D,20191016,000000,0.88,0.9,0.8401,0.85,7845,0
+UUU.US,D,20191017,000000,0.87,0.8853,0.87,0.8853,2103,0
+UUU.US,D,20191018,000000,0.85,0.876,0.85,0.852,1916,0
+UUU.US,D,20191021,000000,0.832,0.87,0.8099,0.8101,25298,0
+UUU.US,D,20191022,000000,0.83,0.8301,0.75,0.7502,34157,0
+UUU.US,D,20191023,000000,0.76,0.76,0.68,0.73,52237,0
+UUU.US,D,20191024,000000,0.7501,0.755,0.6521,0.69,82641,0
+UUU.US,D,20191025,000000,0.71,0.7179,0.68,0.6801,38646,0
+UUU.US,D,20191028,000000,0.69,0.72,0.6801,0.72,6321,0
+UUU.US,D,20191029,000000,0.71336,0.71336,0.683,0.683,6356,0
+UUU.US,D,20191030,000000,0.67,0.7,0.67,0.69392,9565,0
+UUU.US,D,20191031,000000,0.7,0.7,0.674,0.68,3126,0
+UUU.US,D,20191101,000000,0.7,0.7,0.65409,0.6736,12628,0
+UUU.US,D,20191104,000000,0.66,0.73,0.66,0.7271,59821,0
+UUU.US,D,20191105,000000,0.74,0.74,0.7,0.7399,2212,0
+UUU.US,D,20191106,000000,0.7103,0.73005,0.69,0.7001,6378,0
+UUU.US,D,20191107,000000,0.67692,0.7108,0.6541,0.69118,14182,0
+UUU.US,D,20191108,000000,0.6625,0.69456,0.6581,0.68,3570,0
+UUU.US,D,20191111,000000,0.7,0.7035,0.66,0.7,15569,0
+UUU.US,D,20191112,000000,0.705,0.705,0.66,0.66317,9037,0
+UUU.US,D,20191113,000000,0.6324,0.69,0.63,0.6701,24672,0
+UUU.US,D,20191114,000000,0.7025,0.71,0.69,0.7,30105,0
+UUU.US,D,20191115,000000,0.66435,0.6716,0.66435,0.6716,4016,0
+UUU.US,D,20191118,000000,0.665,0.67,0.6101,0.6351,25636,0
+UUU.US,D,20191119,000000,0.63,0.6699,0.6,0.6382,24600,0
+UUU.US,D,20191120,000000,0.51,0.58508,0.35,0.5232,101362,0
+UUU.US,D,20191121,000000,0.50228,0.65,0.5001,0.6237,62225,0
+UUU.US,D,20191122,000000,0.63,0.65,0.4775,0.59485,39546,0
+UUU.US,D,20191125,000000,0.6246,0.6246,0.57,0.6099,12062,0
+UUU.US,D,20191126,000000,0.63,0.6399,0.6099,0.63,24209,0
+UUU.US,D,20191127,000000,0.6111,0.6419,0.6111,0.6233,29417,0
+UUU.US,D,20191129,000000,0.6213,0.6243,0.6178,0.62426,5484,0
+UUU.US,D,20191202,000000,0.64,0.65,0.62,0.65,10037,0
+UUU.US,D,20191203,000000,0.66,0.66,0.58,0.5924,27895,0
+UUU.US,D,20191204,000000,0.6,0.6051,0.57,0.57,10713,0
+UUU.US,D,20191205,000000,0.58,0.58,0.5616,0.5639,11927,0
+UUU.US,D,20191206,000000,0.5602,0.6,0.5303,0.599,19173,0
+UUU.US,D,20191209,000000,0.6,0.6,0.58,0.5804,2418,0
+UUU.US,D,20191210,000000,0.6,0.6201,0.5901,0.5901,4753,0
+UUU.US,D,20191211,000000,0.6,0.6003,0.57,0.58,19458,0
+UUU.US,D,20191212,000000,0.58,0.645,0.58,0.63001,28997,0
+UUU.US,D,20191213,000000,0.63149,0.85,0.63,0.69864,182166,0
+UUU.US,D,20191216,000000,0.7,0.7,0.63098,0.6536,37996,0
+UUU.US,D,20191217,000000,0.62,0.6502,0.59,0.65,19301,0
+UUU.US,D,20191218,000000,0.6243,0.69,0.62,0.69,6920,0
+UUU.US,D,20191219,000000,0.66,0.6601,0.62,0.64199,12580,0
+UUU.US,D,20191220,000000,0.6298,0.65,0.62,0.6491,19586,0
+UUU.US,D,20191223,000000,0.67,0.67,0.62,0.635,4315,0
+UUU.US,D,20191224,000000,0.62,0.63,0.62,0.63,3202,0
+UUU.US,D,20191226,000000,0.65,0.6632,0.611,0.6199,33217,0
+UUU.US,D,20191227,000000,0.61,0.6283,0.61,0.611,8531,0
+UUU.US,D,20191230,000000,0.591,0.64,0.591,0.6099,11576,0
+UUU.US,D,20191231,000000,0.63,0.65,0.62,0.62,11298,0
+UUU.US,D,20200102,000000,0.6005,0.65,0.6,0.62,4629,0
+UUU.US,D,20200103,000000,0.60188,0.65,0.5803,0.62,20046,0
+UUU.US,D,20200106,000000,0.64,0.64343,0.58531,0.58531,15723,0
+UUU.US,D,20200107,000000,0.5853,0.75,0.5853,0.6605,117460,0
+UUU.US,D,20200108,000000,0.74,0.8394,0.68,0.7599,147127,0
+UUU.US,D,20200109,000000,0.8,0.834,0.76468,0.78,64422,0
+UUU.US,D,20200110,000000,0.85,0.879,0.69,0.85501,159969,0
+UUU.US,D,20200113,000000,0.9,0.9,0.802,0.84,97190,0
+UUU.US,D,20200114,000000,0.838,0.84,0.8,0.83723,38305,0
+UUU.US,D,20200115,000000,0.838,0.8395,0.7,0.75,41497,0
+UUU.US,D,20200116,000000,0.78,0.8,0.7333,0.78,19544,0
+UUU.US,D,20200117,000000,0.7502,0.76,0.7201,0.7598,3537,0
+UUU.US,D,20200121,000000,0.75,0.78,0.7423,0.78,11652,0
+UUU.US,D,20200122,000000,0.7602,0.7925,0.76,0.762,1594,0
+UUU.US,D,20200123,000000,0.77,0.79131,0.7623,0.7699,4591,0
+UUU.US,D,20200124,000000,0.7699,0.7699,0.71005,0.7111,42524,0
+UUU.US,D,20200127,000000,0.72,0.72,0.5501,0.6806,17901,0
+UUU.US,D,20200128,000000,0.655,0.69,0.655,0.677,16780,0
+UUU.US,D,20200129,000000,0.655,0.6692,0.655,0.6633,4448,0
+UUU.US,D,20200130,000000,0.6307,0.8699,0.6307,0.86,200054,0
+UUU.US,D,20200131,000000,0.8,0.92,0.7101,0.7803,314816,0
+UUU.US,D,20200203,000000,0.77,0.7774,0.727,0.7308,39082,0
+UUU.US,D,20200204,000000,0.77,0.77,0.691,0.6911,42975,0
+UUU.US,D,20200205,000000,0.7172,0.7172,0.6411,0.7,41242,0
+UUU.US,D,20200206,000000,0.66,0.68,0.65,0.666,39315,0
+UUU.US,D,20200207,000000,0.6501,0.745,0.631,0.7289,60216,0
+UUU.US,D,20200210,000000,0.74,0.92,0.72,0.7457,359327,0
+UUU.US,D,20200211,000000,0.79,0.79,0.66,0.675,82439,0
+UUU.US,D,20200212,000000,0.7006,0.75,0.651,0.7251,38281,0
+UUU.US,D,20200213,000000,0.7251,0.7251,0.7,0.7065,11631,0
+UUU.US,D,20200214,000000,0.70755,0.7245,0.679,0.67902,26277,0
+UUU.US,D,20200218,000000,0.67,0.69,0.6611,0.67,11397,0
+UUU.US,D,20200219,000000,0.6611,0.6965,0.6611,0.671,14743,0
+UUU.US,D,20200220,000000,0.666,0.67,0.66,0.66,14338,0
+UUU.US,D,20200221,000000,0.66,0.6691,0.66,0.6601,1670,0
+UUU.US,D,20200224,000000,0.6606,0.68,0.655,0.655,18928,0
+UUU.US,D,20200225,000000,0.66,0.7,0.596,0.655,30031,0
+UUU.US,D,20200226,000000,0.66,0.6916,0.66,0.69,41327,0
+UUU.US,D,20200227,000000,0.65,0.65999,0.585,0.64,24150,0
+UUU.US,D,20200228,000000,0.64,0.64,0.6002,0.64,2463,0
+UUU.US,D,20200302,000000,0.69,0.69,0.64595,0.6899,2009,0
+UUU.US,D,20200303,000000,0.65335,0.7,0.65,0.6601,6536,0
+UUU.US,D,20200304,000000,0.62,0.63,0.62,0.63,261,0
+UUU.US,D,20200305,000000,0.65,0.68,0.626951,0.6768,4448,0
+UUU.US,D,20200306,000000,0.62,0.66,0.6158,0.635001,4928,0
+UUU.US,D,20200309,000000,0.6001,0.6032,0.4502,0.4699,43664,0
+UUU.US,D,20200310,000000,0.5,0.505,0.4501,0.46,79307,0
+UUU.US,D,20200311,000000,0.47,0.5499,0.47,0.5093,43435,0
+UUU.US,D,20200312,000000,0.478,0.4804,0.4,0.42,13222,0
+UUU.US,D,20200313,000000,0.4322,0.444016,0.42,0.42,9503,0
+UUU.US,D,20200316,000000,0.439,0.439,0.4,0.4,10274,0
+UUU.US,D,20200317,000000,0.35,0.504,0.35,0.5,8051,0
+UUU.US,D,20200318,000000,0.5,0.5,0.34,0.35,32300,0
+UUU.US,D,20200319,000000,0.35,0.399344,0.3011,0.385,18076,0
+UUU.US,D,20200320,000000,0.3989,0.4584,0.3551,0.3551,9806,0
+UUU.US,D,20200323,000000,0.383,0.383,0.345,0.3451,2572,0
+UUU.US,D,20200324,000000,0.371,0.3876,0.3305,0.3305,12495,0
+UUU.US,D,20200325,000000,0.3599,0.38,0.3484,0.3501,40108,0
+UUU.US,D,20200326,000000,0.361,0.405,0.35,0.405,47562,0
+UUU.US,D,20200327,000000,0.382,0.39,0.3502,0.389899,4943,0
+UUU.US,D,20200330,000000,0.361,0.376501,0.3286,0.36,41026,0
+UUU.US,D,20200331,000000,0.374,0.395,0.33,0.38,20303,0
+UUU.US,D,20200401,000000,0.399,0.42,0.36,0.37105,12889,0
+UUU.US,D,20200402,000000,0.371,0.46,0.3709,0.3957,87130,0
+UUU.US,D,20200403,000000,0.4,0.4155,0.355,0.355,28462,0
+UUU.US,D,20200406,000000,0.385,0.385,0.355,0.371,16508,0
+UUU.US,D,20200407,000000,0.3881,0.39,0.371,0.371,1970,0
+UUU.US,D,20200408,000000,0.3801,0.4,0.3758,0.392,5675,0
+UUU.US,D,20200409,000000,0.4,0.4,0.3701,0.4,7598,0
+UUU.US,D,20200413,000000,0.387,0.43,0.36,0.43,11563,0
+UUU.US,D,20200414,000000,0.4389,0.44,0.4,0.4377,23506,0
+UUU.US,D,20200415,000000,0.4376,0.63,0.37,0.500101,126801,0
+UUU.US,D,20200416,000000,0.485,0.55,0.45,0.5,10207,0
+UUU.US,D,20200417,000000,0.51,0.53,0.485,0.485,12517,0
+UUU.US,D,20200420,000000,0.45,0.47,0.45,0.4601,13402,0
+UUU.US,D,20200421,000000,0.48,0.48,0.43,0.4487,1711,0
+UUU.US,D,20200422,000000,0.436949,0.441,0.4301,0.4301,697,0
+UUU.US,D,20200423,000000,0.43,0.45,0.4102,0.4329,9983,0
+UUU.US,D,20200424,000000,0.441,0.54,0.439999,0.493197,32312,0
+UUU.US,D,20200427,000000,0.5178,0.58,0.4966,0.54,43194,0
+UUU.US,D,20200428,000000,0.567,0.655,0.567,0.65,46718,0
+UUU.US,D,20200429,000000,0.67,0.8,0.6599,0.78,357202,0
+UUU.US,D,20200430,000000,0.65,0.68,0.6,0.65,143363,0
+UUU.US,D,20200501,000000,0.6301,0.66,0.5928,0.6169,41585,0
+UUU.US,D,20200504,000000,0.62,0.68,0.6001,0.63681,28800,0
+UUU.US,D,20200505,000000,0.62,0.6506,0.62,0.63,46316,0
+UUU.US,D,20200506,000000,0.6199,0.6492,0.61,0.618299,18173,0
+UUU.US,D,20200507,000000,0.6001,0.6419,0.6001,0.6201,13376,0
+UUU.US,D,20200508,000000,0.6389,0.6487,0.61,0.6342,11741,0
+UUU.US,D,20200511,000000,0.638,0.6888,0.62,0.63,42014,0
+UUU.US,D,20200512,000000,0.65,0.6621,0.628,0.651501,50695,0
+UUU.US,D,20200513,000000,0.63,0.63,0.6,0.6,73871,0
+UUU.US,D,20200514,000000,0.6242,0.6242,0.5702,0.62,52082,0
+UUU.US,D,20200515,000000,0.5935,0.6243,0.59,0.6011,32631,0
+UUU.US,D,20200518,000000,0.5901,0.606,0.5771,0.5772,50635,0
+UUU.US,D,20200519,000000,0.580101,0.597,0.580101,0.5935,11324,0
+UUU.US,D,20200520,000000,0.5957,0.6222,0.5935,0.6222,7759,0
+UUU.US,D,20200521,000000,0.606,0.63,0.5811,0.6057,4948,0
+UUU.US,D,20200522,000000,0.61435,0.61435,0.5844,0.5935,8038,0
+UUU.US,D,20200526,000000,0.61,0.63,0.609,0.621,21535,0
+UUU.US,D,20200527,000000,0.6666,0.6666,0.628499,0.6383,2447,0
+UUU.US,D,20200528,000000,0.5971,0.651,0.5971,0.64,8308,0
+UUU.US,D,20200529,000000,0.62,0.76,0.6,0.606,260686,0
+UUU.US,D,20200601,000000,0.6363,0.7701,0.58,0.67905,282869,0
+UUU.US,D,20200602,000000,0.66,0.71,0.6445,0.675601,51763,0
+UUU.US,D,20200603,000000,0.699,0.73,0.63,0.72,35152,0
+UUU.US,D,20200604,000000,0.665,0.72,0.645,0.68,26660,0
+UUU.US,D,20200605,000000,0.74,0.86,0.64,0.765,219842,0
+UUU.US,D,20200608,000000,0.8,0.86,0.74,0.78,142848,0
+UUU.US,D,20200609,000000,0.819,0.83,0.64,0.720101,61544,0
+UUU.US,D,20200610,000000,0.765,0.78,0.62,0.7103,60229,0
+UUU.US,D,20200611,000000,0.7458,0.7458,0.66,0.6602,38209,0
+UUU.US,D,20200612,000000,0.69,0.723,0.69,0.72,19092,0
+UUU.US,D,20200615,000000,0.6786,0.858,0.6786,0.8,93027,0
+UUU.US,D,20200616,000000,0.82,1.38,0.7232,0.8976,3005014,0
+UUU.US,D,20200617,000000,0.99,1.14,0.899055,0.9501,881832,0
+UUU.US,D,20200618,000000,0.924,0.9429,0.85,0.86,187269,0
+UUU.US,D,20200619,000000,0.833,0.9,0.74,0.8199,171558,0
+UUU.US,D,20200622,000000,0.7898,0.8216,0.73,0.76,49074,0
+UUU.US,D,20200623,000000,0.7799,0.79,0.7123,0.7202,86070,0
+UUU.US,D,20200624,000000,0.71,0.78,0.71,0.76,34937,0
+UUU.US,D,20200625,000000,0.74,0.8698,0.724,0.78,108304,0
+UUU.US,D,20200626,000000,0.85,0.99,0.8,0.831,305394,0
+UUU.US,D,20200629,000000,0.8501,0.8501,0.7311,0.759,153721,0
+UUU.US,D,20200630,000000,0.76,0.822,0.7599,0.7939,25725,0
+UUU.US,D,20200701,000000,0.7639,0.85,0.75,0.8135,108343,0
+UUU.US,D,20200702,000000,0.816,0.836031,0.76,0.795,89828,0
+UUU.US,D,20200706,000000,0.838,0.9428,0.7605,0.89,125851,0
+UUU.US,D,20200707,000000,0.8644,1.07,0.8455,0.97575,168845,0
+UUU.US,D,20200708,000000,1.01,1.48,0.9401,1.01,999143,0
+UUU.US,D,20200709,000000,1.04,1.15,0.8606,1.07,177926,0
+UUU.US,D,20200710,000000,1.06,1.295,1.02,1.22,150315,0
+UUU.US,D,20200713,000000,1.29,1.29,1.07,1.1,91626,0
+UUU.US,D,20200714,000000,1.23,1.23,0.9792,1.04,59929,0
+UUU.US,D,20200715,000000,1.03,1.12,1,1.02,37470,0
+UUU.US,D,20200716,000000,1,1.49,1,1.28,621996,0
+UUU.US,D,20200717,000000,1.4,1.41,1.14,1.29,186169,0
+UUU.US,D,20200720,000000,1.27,1.41,1.2001,1.34,77996,0
+UUU.US,D,20200721,000000,1.2,1.34,1.1256,1.26,89082,0
+UUU.US,D,20200722,000000,1.25,1.26,1.16,1.18,50498,0
+UUU.US,D,20200723,000000,1.17,1.23,1.17,1.19,24999,0
+UUU.US,D,20200724,000000,1.185,1.29,1.14,1.22,31482,0
+UUU.US,D,20200727,000000,1.24,1.32,1.24,1.31,93567,0
+UUU.US,D,20200728,000000,1.28,1.66,1.2515,1.54,275952,0
+UUU.US,D,20200729,000000,1.61,1.89,1.5,1.865,306923,0
+UUU.US,D,20200730,000000,2.14,2.4,1.57,1.66,636463,0
+UUU.US,D,20200731,000000,1.82,2.9,1.79,2.02,1381983,0
+UUU.US,D,20200803,000000,2.02,2.59,2.02,2.4,960577,0
+UUU.US,D,20200804,000000,2.58,3.95,2.4801,3.34,4796051,0
+UUU.US,D,20200805,000000,3.05,4.1,2.82,3.82,3561417,0
+UUU.US,D,20200806,000000,3.3,3.7773,3.3,3.39,649134,0
+UUU.US,D,20200807,000000,3.25,3.39,2.7492,2.85,548061,0
+UUU.US,D,20200810,000000,2.74,2.8,2.27,2.27,534045,0
+UUU.US,D,20200811,000000,2,2.06,1.74,1.85,427833,0
+UUU.US,D,20200812,000000,1.88,3.25,1.88,2.13,6157938,0
+UUU.US,D,20200813,000000,2.02,2.56,2.02,2.51,758532,0
+UUU.US,D,20200814,000000,2.48,2.5,2.15,2.23,292755,0
+UUU.US,D,20200817,000000,2.2,2.34,2.02,2.06,158677,0
+UUU.US,D,20200818,000000,2.01,2.0201,1.87,1.92,141417,0
+UUU.US,D,20200819,000000,1.85,2.105,1.85,1.95,263706,0
+UUU.US,D,20200820,000000,2.1,2.29,1.92,2.07,292376,0
+UUU.US,D,20200821,000000,2.13,2.2,1.91,1.91,245861,0
+UUU.US,D,20200824,000000,1.8,1.89,1.63,1.77,127876,0
+UUU.US,D,20200825,000000,1.76,1.9899,1.75,1.98,112181,0
+UUU.US,D,20200826,000000,1.9,2.14,1.8794,2.01,185306,0
+UUU.US,D,20200827,000000,2,2.08,1.91,1.9402,168841,0
+UUU.US,D,20200828,000000,1.96,2.04,1.9,1.96,104832,0
+UUU.US,D,20200831,000000,1.92,1.99,1.85,1.85,122494,0
+UUU.US,D,20200901,000000,1.8,1.87,1.71,1.83,75407,0
+UUU.US,D,20200902,000000,1.85,1.95,1.77,1.8,76371,0
+UUU.US,D,20200903,000000,1.78,1.8401,1.71,1.73,31295,0
+UUU.US,D,20200904,000000,1.71,1.75,1.6,1.62,84231,0
+UUU.US,D,20200908,000000,1.62,1.75,1.61,1.71,50099,0
+UUU.US,D,20200909,000000,1.75,1.8,1.66,1.76,71036,0
+UUU.US,D,20200910,000000,1.79,1.9,1.76,1.79,71695,0
+UUU.US,D,20200911,000000,1.78,1.86,1.7,1.72,44881,0
+UUU.US,D,20200914,000000,1.72,1.9,1.7,1.85,92088,0
+UUU.US,D,20200915,000000,1.81,1.99,1.75,1.9802,170130,0
+UUU.US,D,20200916,000000,2.17,2.22,1.98,2.01,146515,0
+UUU.US,D,20200917,000000,1.99,2.0104,1.76,1.86,127733,0
+UUU.US,D,20200918,000000,1.89,1.95,1.79,1.79,61338,0
+UUU.US,D,20200921,000000,1.79,1.79,1.7,1.73,49929,0
+UUU.US,D,20200922,000000,1.7,1.7795,1.7,1.72,13346,0
+UUU.US,D,20200923,000000,1.7,1.94,1.65,1.67,226910,0
+UUU.US,D,20200924,000000,1.64,1.68,1.55,1.62,38404,0
+UUU.US,D,20200925,000000,1.62,1.79,1.62,1.75,61661,0
+UUU.US,D,20200928,000000,1.75,1.87,1.745,1.8,26616,0
+UUU.US,D,20200929,000000,1.83,2.01,1.761,1.97,97534,0
+UUU.US,D,20200930,000000,2.07,2.35,1.86,1.9,305840,0
+UUU.US,D,20201001,000000,1.85,2.4,1.85,2.17,168521,0
+UUU.US,D,20201002,000000,2.08,2.35,1.94,2.3,88725,0
+UUU.US,D,20201005,000000,2.38,2.41,2.17,2.24,43574,0
+UUU.US,D,20201006,000000,2.26,2.26,2.1,2.11,28262,0
+UUU.US,D,20201007,000000,2.19,2.4,2.16,2.3,73970,0
+UUU.US,D,20201008,000000,2.26,2.55,2.23,2.51,133997,0
+UUU.US,D,20201009,000000,2.31,2.3565,2.17,2.325,48910,0
+UUU.US,D,20201012,000000,2.25,2.4317,2.23,2.27,19982,0
+UUU.US,D,20201013,000000,2.28,2.3,2.01,2.12,66789,0
+UUU.US,D,20201014,000000,2.11,2.25,2.11,2.2,27555,0
+UUU.US,D,20201015,000000,2.1307,2.18,2,2.08,85128,0
+UUU.US,D,20201016,000000,2.05,2.1,2.01,2.01,14212,0
+UUU.US,D,20201019,000000,2.09,2.19,2.0389,2.14,27013,0
+UUU.US,D,20201020,000000,2.09,2.27,2.07,2.25,22229,0
+UUU.US,D,20201021,000000,2.07,2.37,2.03,2.17,42081,0
+UUU.US,D,20201022,000000,2.09,2.45,2.0708,2.25,95628,0
+UUU.US,D,20201023,000000,2.4,2.45,2.1501,2.16,56243,0
+UUU.US,D,20201026,000000,2.29,2.29,1.93,2.03,61400,0
+UUU.US,D,20201027,000000,2.03,2.25,2.03,2.2,49165,0
+UUU.US,D,20201028,000000,2.05,2.11,2,2.01,1152263,0
+UUU.US,D,20201029,000000,4.74,5.11,3.06,3.27,72666693,0
+UUU.US,D,20201030,000000,2.84,3.11,2.41,3.07,1706758,0
+UUU.US,D,20201102,000000,2.82,2.89,2.5,2.53,539810,0
+UUU.US,D,20201103,000000,2.53,2.69,2.43,2.555,225944,0
+UUU.US,D,20201104,000000,2.5,2.72,2.4,2.5,157940,0
+UUU.US,D,20201105,000000,2.44,2.64,2.4387,2.58,320138,0
+UUU.US,D,20201106,000000,2.55,2.7,2.46,2.5,338064,0
+UUU.US,D,20201109,000000,2.91,3.03,2.58,2.67,735279,0
+UUU.US,D,20201110,000000,2.68,2.7034,2.5427,2.62,124244,0
+UUU.US,D,20201111,000000,2.67,2.67,2.55,2.64,72688,0
+UUU.US,D,20201112,000000,2.62,2.82,2.62,2.82,133048,0
+UUU.US,D,20201113,000000,2.8,2.82,2.7,2.76,71104,0
+UUU.US,D,20201116,000000,2.8,2.8502,2.74,2.83,173267,0
+UUU.US,D,20201117,000000,2.9,3.12,2.74,3.05,178813,0
+UUU.US,D,20201118,000000,3.13,3.14,2.94,2.99,130416,0
+UUU.US,D,20201119,000000,2.97,3,2.75,2.92,117445,0
+UUU.US,D,20201120,000000,3.07,3.07,2.9,2.95,143506,0
+UUU.US,D,20201123,000000,3,3.1383,2.9491,3.09,100070,0
+UUU.US,D,20201124,000000,3.1,3.15,2.98,3.07,40969,0
+UUU.US,D,20201125,000000,3.06,3.32,3.0155,3.29,145346,0
+UUU.US,D,20201127,000000,3.29,3.3,3.2082,3.27,29267,0
+UUU.US,D,20201130,000000,3.25,3.3,3.14,3.16,46573,0
+UUU.US,D,20201201,000000,3.2,3.21,2.98,2.99,54340,0
+UUU.US,D,20201202,000000,2.95,3.13,2.8765,3.11,70381,0
+UUU.US,D,20201203,000000,3.22,3.45,3.1857,3.35,165890,0
+UUU.US,D,20201204,000000,3.43,3.49,3.27,3.32,103195,0
+UUU.US,D,20201207,000000,3.26,3.265,2.94,3.17,89379,0
+UUU.US,D,20201208,000000,3.11,3.25,3.11,3.21,34215,0
+UUU.US,D,20201209,000000,3.25,3.25,3.09,3.1,35516,0
+UUU.US,D,20201210,000000,3.11,3.16,3.07,3.15,80665,0
+UUU.US,D,20201211,000000,3.15,3.15,3.02,3.075,68465,0
+UUU.US,D,20201214,000000,3.06,3.26,3.06,3.26,77959,0
+UUU.US,D,20201215,000000,3.2,3.23,3.08,3.08,28496,0
+UUU.US,D,20201216,000000,3.1,3.1,3,3.01,36236,0
+UUU.US,D,20201217,000000,3.0308,3.14,2.92,3.07,98265,0
+UUU.US,D,20201218,000000,3.1,3.1,2.95,2.95,44415,0
+UUU.US,D,20201221,000000,2.95,2.97,2.81,2.92,62801,0
+UUU.US,D,20201222,000000,2.92,2.99,2.81,2.98,29946,0
+UUU.US,D,20201223,000000,2.97,3.03,2.88,2.88,31333,0
+UUU.US,D,20201224,000000,2.88,2.93,2.851,2.91,11252,0
+UUU.US,D,20201228,000000,2.86,3.55,2.86,3.08,2520992,0
+UUU.US,D,20201229,000000,12.29,13.94,4.8,5,31735334,0
+UUU.US,D,20201230,000000,4.64,5.57,4.33,4.9,1990774,0
+UUU.US,D,20201231,000000,4.52,5.36,4.42,5.01,932916,0
+UUU.US,D,20210104,000000,4.92,7,4.73,6.16,992096,0
+UUU.US,D,20210105,000000,6.05,6.18,5.38,5.38,294671,0
+UUU.US,D,20210106,000000,5.71,7.69,5.41,6.9,1535517,0
+UUU.US,D,20210107,000000,5.95,6.38,5.7202,6.38,566966,0
+UUU.US,D,20210108,000000,6.06,6.66,6.05,6.59,241515,0
+UUU.US,D,20210111,000000,5.85,6.92,5.75,6.15,415070,0
+UUU.US,D,20210112,000000,6.14,6.44,6.09,6.17,99060,0
+UUU.US,D,20210113,000000,6.14,6.2,5.63,5.74,204027,0
+UUU.US,D,20210114,000000,5.83,5.96,5.46,5.5,128644,0
+UUU.US,D,20210115,000000,5.55,5.84,5.32,5.72,154125,0
+UUU.US,D,20210119,000000,5.68,6,5.51,5.9399,76367,0
+UUU.US,D,20210120,000000,5.82,5.93,5.5,5.55,125307,0
+UUU.US,D,20210121,000000,5.62,5.6687,5.355,5.64,51741,0
+UUU.US,D,20210122,000000,5.64,5.8483,5.55,5.73,77177,0
+UUU.US,D,20210125,000000,5.66,6.69,5.42,5.72,493385,0
+UUU.US,D,20210126,000000,5.77,8.1,5.77,7.92,2521933,0
+UUU.US,D,20210127,000000,7.74,12.2536,7.4,10.72,3916927,0
+UUU.US,D,20210128,000000,9.74,9.85,7.28,7.61,840602,0
+UUU.US,D,20210129,000000,8,19.88,7.9901,10.1,4083186,0
+UUU.US,D,20210201,000000,8.2,8.7,7.6,8.39,2132452,0
+UUU.US,D,20210202,000000,9.23,9.54,7.94,8.07,677130,0
+UUU.US,D,20210203,000000,8.2,9.1,8.05,8.97,708486,0
+UUU.US,D,20210204,000000,8.73,9.4,8.53,8.86,385065,0
+UUU.US,D,20210205,000000,9.23,9.3,8.35,8.53,607511,0
+UUU.US,D,20210208,000000,8.8,9.6351,8.55,9.13,436379,0
+UUU.US,D,20210209,000000,9.34,10.38,9.12,9.42,812702,0
+UUU.US,D,20210210,000000,11.04,11.7999,9.62,11.1,1016332,0
+UUU.US,D,20210211,000000,11.02,13,9.9,10.77,1594744,0
+UUU.US,D,20210212,000000,10,11.67,9.97,10.56,1083998,0
+UUU.US,D,20210216,000000,10.54,10.58,10.01,10.14,409381,0
+UUU.US,D,20210217,000000,10.1,10.1766,8.57,8.6,554803,0
+UUU.US,D,20210218,000000,8.71,9.8,8.65,9.29,523425,0
+UUU.US,D,20210219,000000,9.2,9.5,8.8001,9.24,593220,0
+UUU.US,D,20210222,000000,9.02,9.88,8.8001,9.21,1181300,0
+UUU.US,D,20210223,000000,8.5,8.52,6.62,6.67,685672,0
+UUU.US,D,20210224,000000,7.05,8.13,6.83,7.84,647066,0
+UUU.US,D,20210225,000000,7.84,8.1,6.9,6.91,726136,0
+UUU.US,D,20210226,000000,6.95,7.48,6.75,6.97,565718,0
+UUU.US,D,20210301,000000,7.31,7.42,6.97,7.28,142004,0
+UUU.US,D,20210302,000000,7.21,7.2595,6.62,6.67,125072,0
+UUU.US,D,20210303,000000,6.76,7,6.41,6.5,329578,0
+UUU.US,D,20210304,000000,6.49,6.7,5.42,5.75,172872,0
+UUU.US,D,20210305,000000,5.65,6,5.29,5.87,130306,0
+UUU.US,D,20210308,000000,5.88,6.4,5.85,5.99,130159,0
+UUU.US,D,20210309,000000,6.08,6.58,5.91,6.53,205561,0
+UUU.US,D,20210310,000000,6.6,6.9799,6.2,6.71,268995,0
+UUU.US,D,20210311,000000,6.91,7.43,6.75,7.12,367561,0
+UUU.US,D,20210312,000000,7.05,7.29,6.92,6.97,144261,0
+UUU.US,D,20210315,000000,6.85,7.9896,6.75,7.49,389018,0
+UUU.US,D,20210316,000000,7.29,7.49,6.75,7,306847,0
+UUU.US,D,20210317,000000,7.02,7.12,6.65,6.97,191196,0
+UUU.US,D,20210318,000000,6.97,7.37,6.8,6.83,147580,0
+UUU.US,D,20210319,000000,6.99,7.13,6.7,6.98,122950,0
+UUU.US,D,20210322,000000,7.14,7.85,7.08,7.41,449976,0
+UUU.US,D,20210323,000000,7.24,7.68,6.83,6.83,804612,0
+UUU.US,D,20210324,000000,6.84,7.1321,6.04,6.12,114180,0
+UUU.US,D,20210325,000000,6.15,6.6786,6.125,6.4,249027,0
+UUU.US,D,20210326,000000,6.6,6.6801,6.2998,6.52,133995,0
+UUU.US,D,20210329,000000,6.52,6.86,6.43,6.64,254512,0
+UUU.US,D,20210330,000000,6.68,6.73,6.45,6.59,310305,0
+UUU.US,D,20210331,000000,6.47,6.97,6.4,6.75,656138,0
+UUU.US,D,20210401,000000,6.64,8.3,6.62,7.16,1245154,0
+UUU.US,D,20210405,000000,7,7.77,6.82,7.3,1959384,0
+UUU.US,D,20210406,000000,7.08,7.58,7.02,7.07,581861,0
+UUU.US,D,20210407,000000,7.05,7.48,6.9666,7.32,1211465,0
+UUU.US,D,20210408,000000,7.17,7.66,7.03,7.65,338137,0
+UUU.US,D,20210409,000000,7.65,7.99,7.3,7.36,501390,0
+UUU.US,D,20210412,000000,7.32,7.87,7.09,7.26,554268,0
+UUU.US,D,20210413,000000,7.21,7.63,6.9507,7.46,854239,0
+UUU.US,D,20210414,000000,7.29,7.55,7.05,7.08,433709,0
+UUU.US,D,20210415,000000,7.2,7.2,6.66,6.93,634479,0
+UUU.US,D,20210416,000000,6.83,6.89,6.2,6.2,127229,0
+UUU.US,D,20210419,000000,6.11,6.15,5.73,5.76,239196,0
+UUU.US,D,20210420,000000,5.7,5.82,5.12,5.21,168266,0
+UUU.US,D,20210421,000000,5.46,5.47,5.2038,5.33,220999,0
+UUU.US,D,20210422,000000,5.35,5.58,5.3,5.33,85320,0
+UUU.US,D,20210423,000000,5.28,5.71,5.28,5.56,71510,0
+UUU.US,D,20210426,000000,5.57,5.94,5.56,5.74,59127,0
+UUU.US,D,20210427,000000,5.85,5.9172,5.62,5.75,76461,0
+UUU.US,D,20210428,000000,5.74,5.96,5.72,5.79,32627,0
+UUU.US,D,20210429,000000,5.8,5.85,5.5,5.5,49615,0
+UUU.US,D,20210430,000000,5.41,6.27,5.23,5.94,1086283,0
+UUU.US,D,20210503,000000,6.13,6.16,5.3,5.69,284540,0
+UUU.US,D,20210504,000000,5.52,6.2,5.06,5.65,591077,0
+UUU.US,D,20210505,000000,5.67,7.5,5.45,6.46,3511282,0
+UUU.US,D,20210506,000000,6.1,6.38,5.325,5.44,575751,0
+UUU.US,D,20210507,000000,5.42,6.1184,5.35,5.49,305426,0
+UUU.US,D,20210510,000000,5.59,5.77,5.02,5.12,177865,0
+UUU.US,D,20210511,000000,4.92,5.19,4.51,5.01,202927,0
+UUU.US,D,20210512,000000,4.85,5.15,4.772,4.92,93446,0
+UUU.US,D,20210513,000000,4.97,5.1,4.72,4.88,95774,0
+UUU.US,D,20210514,000000,4.94,5.37,4.94,5.21,94668,0
+UUU.US,D,20210517,000000,5.19,5.68,5.06,5.52,85218,0
+UUU.US,D,20210518,000000,5.52,6.25,5.49,5.88,776491,0
+UUU.US,D,20210519,000000,5.66,5.75,5.41,5.69,92479,0
+UUU.US,D,20210520,000000,5.69,5.98,5.57,5.87,109250,0
+UUU.US,D,20210521,000000,5.97,6.17,5.78,5.93,86937,0
+UUU.US,D,20210524,000000,6.19,6.19,5.63,5.67,78521,0
+UUU.US,D,20210525,000000,5.7,5.83,5.58,5.67,109178,0
+UUU.US,D,20210526,000000,5.7,6.1,5.65,5.86,221459,0
+UUU.US,D,20210527,000000,5.86,6.0386,5.77,6,94053,0
+UUU.US,D,20210528,000000,6.27,6.27,6,6.11,82296,0
+UUU.US,D,20210601,000000,6.15,6.719,6.07,6.46,230942,0
+UUU.US,D,20210602,000000,6.67,8.6494,6.27,7.16,1187183,0
+UUU.US,D,20210603,000000,6.91,6.98,6.15,6.21,267963,0
+UUU.US,D,20210604,000000,6.26,6.9599,6.24,6.68,396057,0
+UUU.US,D,20210607,000000,6.66,7.17,6.56,7.03,281896,0
+UUU.US,D,20210608,000000,6.91,7.604,6.9001,7.11,436411,0
+UUU.US,D,20210609,000000,7.2,7.92,7.145,7.52,237555,0
+UUU.US,D,20210610,000000,7.57,7.6731,7.11,7.29,102422,0
+UUU.US,D,20210611,000000,7.42,7.505,7.2317,7.49,53679,0
+UUU.US,D,20210614,000000,7.49,8,7.39,7.74,196975,0
+UUU.US,D,20210615,000000,7.75,7.84,7.16,7.36,100889,0
+UUU.US,D,20210616,000000,7.36,7.65,7.255,7.65,53088,0
+UUU.US,D,20210617,000000,7.68,7.9,7.18,7.72,72974,0
+UUU.US,D,20210618,000000,7.54,7.81,7.51,7.81,34496,0
+UUU.US,D,20210621,000000,7.56,7.88,7.49,7.88,45438,0
+UUU.US,D,20210622,000000,7.84,8.87,7.712,8.86,554412,0
+UUU.US,D,20210623,000000,8.9,8.99,8.5501,8.88,82249,0
+UUU.US,D,20210624,000000,8.71,9.49,8.71,9.33,300728,0
+UUU.US,D,20210625,000000,9.2,9.3199,8.68,8.94,134949,0
+UUU.US,D,20210628,000000,8.8,8.94,8.43,8.57,109419,0
+UUU.US,D,20210629,000000,8.39,8.439,7.8296,8.08,87164,0
+UUU.US,D,20210630,000000,8.08,8.4,7.9,8.4,97994,0
+UUU.US,D,20210701,000000,8.27,8.79,8.2108,8.47,47793,0
+UUU.US,D,20210702,000000,8.41,8.62,8.4,8.46,49638,0
+UUU.US,D,20210706,000000,8.86,9.24,8.63,9,105300,0
+UUU.US,D,20210707,000000,9.5,9.545,8.9,9.4,119800,0
+UUU.US,D,20210708,000000,8.05,9.05,8.04,9,155384,0
+UUU.US,D,20210709,000000,7,7.55,6.8007,6.9,254213,0
+UUU.US,D,20210712,000000,7,7.29,6.83,6.89,129984,0
+UUU.US,D,20210713,000000,6.91,6.94,6.36,6.41,83441,0
+UUU.US,D,20210714,000000,6.36,6.56,6.14,6.26,75258,0
+UUU.US,D,20210715,000000,6.16,6.49,6.09,6.35,28962,0
+UUU.US,D,20210716,000000,6.17,6.47,5.86,5.88,81708,0
+UUU.US,D,20210719,000000,5.49,5.71,5.3601,5.67,73645,0
+UUU.US,D,20210720,000000,5.66,5.9,5.66,5.78,48699,0
+UUU.US,D,20210721,000000,5.75,6.34,5.75,6.25,83757,0
+UUU.US,D,20210722,000000,6.24,6.42,6.045,6.23,53036,0
+UUU.US,D,20210723,000000,6.2,6.3799,5.97,5.97,34137,0
+UUU.US,D,20210726,000000,5.97,6.23,5.86,5.93,35173,0
+UUU.US,D,20210727,000000,5.99,5.99,5.56,5.71,32006,0
+UUU.US,D,20210728,000000,5.61,5.97,5.61,5.89,24847,0
+UUU.US,D,20210729,000000,5.91,6.9,5.85,6.78,191160,0
+UUU.US,D,20210730,000000,6.81,6.83,6.01,6.18,39294,0
+UUU.US,D,20210802,000000,6.19,6.32,6.0001,6.27,22404,0
+UUU.US,D,20210803,000000,6.27,7.1299,6.05,6.44,95118,0
+UUU.US,D,20210804,000000,6.31,7.7,6.3,6.68,280394,0
+UUU.US,D,20210805,000000,6.73,6.9579,6.07,6.19,88812,0
+UUU.US,D,20210806,000000,6.1,6.22,5.81,6.21,64720,0
+UUU.US,D,20210809,000000,6.2,6.49,6.03,6.18,55669,0
+UUU.US,D,20210810,000000,6.15,6.18,5.82,5.91,37232,0
+UUU.US,D,20210811,000000,6.05,7.18,5.8,5.8,598460,0
+UUU.US,D,20210812,000000,5.76,6.29,5.62,5.81,139568,0
+UUU.US,D,20210813,000000,5.8,6,5.45,5.55,64426,0
+UUU.US,D,20210816,000000,5.5,5.5,5.2,5.36,78415,0
+UUU.US,D,20210817,000000,5.35,5.8,5.35,5.69,143426,0
+UUU.US,D,20210818,000000,5.69,5.7,5.43,5.61,19202,0
+UUU.US,D,20210819,000000,5.42,5.6,5.4001,5.48,220736,0
+UUU.US,D,20210820,000000,5.71,5.9,5.44,5.45,153549,0
+UUU.US,D,20210823,000000,5.48,5.6,5.27,5.4,54766,0
+UUU.US,D,20210824,000000,5.48,6.2,5.35,5.9,618986,0
+UUU.US,D,20210825,000000,6.49,7.55,6.12,6.77,8437828,0
+UUU.US,D,20210826,000000,7.69,8.1195,6.26,6.9,7233715,0
+UUU.US,D,20210827,000000,6.31,6.6,6.1,6.4,613776,0
+UUU.US,D,20210830,000000,6.11,6.2555,5.7857,5.91,370770,0
+UUU.US,D,20210831,000000,5.91,6.3899,5.91,6.34,238367,0
+UUU.US,D,20210901,000000,6.21,6.31,5.91,6.25,87228,0
+UUU.US,D,20210902,000000,6.11,6.4599,6.0335,6.2,150733,0
+UUU.US,D,20210903,000000,6.28,6.3126,6.04,6.29,74489,0
+UUU.US,D,20210907,000000,6.3,6.3,6.02,6.11,63650,0
+UUU.US,D,20210908,000000,6.02,6.19,5.9,5.99,44269,0
+UUU.US,D,20210909,000000,5.9,6.1,5.8001,6.1,40464,0
+UUU.US,D,20210910,000000,6.05,6.4,5.93,5.93,152629,0
+UUU.US,D,20210913,000000,5.96,6.05,5.8,5.89,65276,0
+UUU.US,D,20210914,000000,5.86,5.9908,5.75,5.75,140645,0
+UUU.US,D,20210915,000000,5.72,5.82,5.64,5.68,59849,0
+UUU.US,D,20210916,000000,5.69,6.05,5.58,5.9,111662,0
+UUU.US,D,20210917,000000,5.83,5.8468,5.68,5.72,34564,0
+UUU.US,D,20210920,000000,5.48,5.63,5.3064,5.34,72782,0
+UUU.US,D,20210921,000000,5.35,5.48,5.1,5.18,117994,0
+UUU.US,D,20210922,000000,5.16,5.65,5.16,5.38,67060,0
+UUU.US,D,20210923,000000,5.33,5.65,5.33,5.5,28127,0
+UUU.US,D,20210924,000000,5.3,5.66,5.3,5.59,35426,0
+UUU.US,D,20210927,000000,5.47,5.7911,5.36,5.64,35713,0
+UUU.US,D,20210928,000000,5.68,5.79,5.59,5.69,35819,0
+UUU.US,D,20210929,000000,5.66,5.79,5.41,5.51,150915,0
+UUU.US,D,20210930,000000,5.49,5.545,5.27,5.54,59571,0
+UUU.US,D,20211001,000000,5.46,5.55,5.28,5.4,25761,0
+UUU.US,D,20211004,000000,5.36,5.65,5.36,5.6,38685,0
+UUU.US,D,20211005,000000,5.49,5.58,5.29,5.41,24735,0
+UUU.US,D,20211006,000000,5.28,5.4,5.12,5.12,35714,0
+UUU.US,D,20211007,000000,5.12,5.39,5.11,5.3,26734,0
+UUU.US,D,20211008,000000,5.13,5.2903,4.975,5.05,106277,0
+UUU.US,D,20211011,000000,5.02,5.22,5.01,5.11,26889,0
+UUU.US,D,20211012,000000,5.16,5.16,4.94,4.99,52154,0
+UUU.US,D,20211013,000000,4.99,5.19,4.93,5.05,87780,0
+UUU.US,D,20211014,000000,5.1199,5.18,4.99,5.01,54019,0
+UUU.US,D,20211015,000000,5.0201,5.03,4.8,4.8,47679,0
+UUU.US,D,20211018,000000,4.8,5.04,4.8,5,40978,0
+UUU.US,D,20211019,000000,5.04,5.25,4.9,5.16,122172,0
+UUU.US,D,20211020,000000,5.1,5.17,4.98,5.01,67128,0
+UUU.US,D,20211021,000000,5.06,5.18,4.82,5.06,105612,0
+UUU.US,D,20211022,000000,4.88,5.09,4.84,5.09,42951,0
+UUU.US,D,20211025,000000,5.02,5.42,4.91,5.17,112349,0
+UUU.US,D,20211026,000000,5.23,5.23,4.97,5.05,23971,0
+UUU.US,D,20211027,000000,5,5.1899,4.95,5,47304,0
+UUU.US,D,20211028,000000,4.97,5.1198,4.96,4.96,18969,0
+UUU.US,D,20211029,000000,4.92,5.06,4.92,5.01,22972,0
+UUU.US,D,20211101,000000,5.01,5.1,5.0076,5.09,20230,0
+UUU.US,D,20211102,000000,5.03,5.25,4.87,5.18,110583,0
+UUU.US,D,20211103,000000,5.08,5.4,5.02,5.16,218922,0
+UUU.US,D,20211104,000000,5.12,5.2499,4.95,5.02,42112,0
+UUU.US,D,20211105,000000,5.02,5.15,4.8,4.83,68742,0
+UUU.US,D,20211108,000000,4.95,4.96,4.8507,4.89,62437,0
+UUU.US,D,20211109,000000,4.84,4.94,4.6838,4.78,63967,0
+UUU.US,D,20211110,000000,4.67,4.7985,4.39,4.39,99620,0
+UUU.US,D,20211111,000000,4.39,4.54,4.195,4.49,55183,0
+UUU.US,D,20211112,000000,4.44,4.5935,4.28,4.48,31657,0
+UUU.US,D,20211115,000000,4.45,4.5455,4.2198,4.3,67636,0
+UUU.US,D,20211116,000000,4.25,4.3,4,4.07,31654,0
+UUU.US,D,20211117,000000,4.02,4.2847,3.97,4.04,35706,0
+UUU.US,D,20211118,000000,4.01,4.18,3.9603,4.12,25076,0
+UUU.US,D,20211119,000000,4.05,4.1591,4.0005,4.07,31614,0
+UUU.US,D,20211122,000000,4.03,4.19,3.6071,4.12,145401,0
+UUU.US,D,20211123,000000,4.06,4.4,4.06,4.32,57071,0
+UUU.US,D,20211124,000000,4.24,4.3299,4.02,4.19,14685,0
+UUU.US,D,20211126,000000,4.34,4.34,4.04,4.15,8325,0
+UUU.US,D,20211129,000000,4.27,4.27,4.031,4.14,17433,0
+UUU.US,D,20211130,000000,4.13,4.13,3.81,3.81,15341,0
+UUU.US,D,20211201,000000,3.82,4.03,3.72,3.83,22280,0
+UUU.US,D,20211202,000000,3.84,3.9199,3.65,3.8058,65584,0
+UUU.US,D,20211203,000000,3.8,3.81,3.6,3.64,15405,0
+UUU.US,D,20211206,000000,3.78,3.98,3.62,3.98,34030,0
+UUU.US,D,20211207,000000,4.1,4.2354,3.93,3.93,20812,0
+UUU.US,D,20211208,000000,4.01,4.235,3.925,4.07,20110,0
+UUU.US,D,20211209,000000,4.18,4.18,3.82,3.85,51049,0
+UUU.US,D,20211210,000000,3.83,3.99,3.83,3.99,9114,0
+UUU.US,D,20211213,000000,4.05,4.05,3.82,3.85,11435,0
+UUU.US,D,20211214,000000,3.77,3.845,3.7458,3.78,4462,0
+UUU.US,D,20211215,000000,3.75,4.2,3.69,4.12,43103,0
+UUU.US,D,20211216,000000,4.24,4.24,3.79,3.79,23642,0
+UUU.US,D,20211217,000000,3.77,3.9,3.6529,3.75,25888,0
+UUU.US,D,20211220,000000,3.65,3.74,3.59,3.59,35138,0
+UUU.US,D,20211221,000000,3.61,3.92,3.57,3.69,97731,0
+UUU.US,D,20211222,000000,3.65,3.78,3.57,3.66,11256,0
+UUU.US,D,20211223,000000,3.66,3.7236,3.5456,3.64,21680,0
+UUU.US,D,20211227,000000,3.67,3.67,3.44,3.45,34047,0
+UUU.US,D,20211228,000000,3.67,3.67,3.18,3.18,64430,0
+UUU.US,D,20211229,000000,3.19,3.37,3.19,3.3,34075,0
+UUU.US,D,20211230,000000,3.26,3.57,3.151,3.44,29416,0
+UUU.US,D,20211231,000000,3.39,3.4649,3.328,3.4,39274,0
+UUU.US,D,20220103,000000,3.48,3.59,3.3,3.51,21807,0
+UUU.US,D,20220104,000000,3.38,3.38,3.21,3.23,40594,0
+UUU.US,D,20220105,000000,3.3,3.3984,3.2,3.2,16374,0
+UUU.US,D,20220106,000000,3.18,3.245,3.02,3.13,14706,0
+UUU.US,D,20220107,000000,3.13,3.15,2.98,2.98,30825,0
+UUU.US,D,20220110,000000,3,3,2.77,2.89,50247,0
+UUU.US,D,20220111,000000,2.85,3.0499,2.76,2.96,26036,0
+UUU.US,D,20220112,000000,3.05,3.1885,2.94,3.11,27522,0
+UUU.US,D,20220113,000000,3.25,3.25,2.89,2.94,30495,0
+UUU.US,D,20220114,000000,2.9474,3.02,2.8575,2.9,10242,0
+UUU.US,D,20220118,000000,2.95,2.9899,2.8704,2.93,9701,0
+UUU.US,D,20220119,000000,3.15,3.15,2.9328,3.05,26472,0
+UUU.US,D,20220120,000000,3.02,3.3299,2.9,3.04,130100,0
+UUU.US,D,20220121,000000,3.04,3.04,2.8,2.83,54452,0
+UUU.US,D,20220124,000000,2.74,2.78,2.5035,2.7,34295,0
+UUU.US,D,20220125,000000,2.67,2.792,2.5801,2.75,25656,0
+UUU.US,D,20220126,000000,2.82,2.93,2.75,2.75,36948,0
+UUU.US,D,20220127,000000,2.65,2.71,2.27,2.45,34787,0
+UUU.US,D,20220128,000000,2.42,2.64,2.37,2.64,13422,0
+UUU.US,D,20220131,000000,2.66,2.7665,2.53,2.69,6254,0
+UUU.US,D,20220201,000000,2.72,2.7249,2.6472,2.7,11048,0
+UUU.US,D,20220202,000000,2.65,2.73,2.65,2.69,5161,0
+UUU.US,D,20220203,000000,2.61,2.7,2.59,2.59,7002,0
+UUU.US,D,20220204,000000,2.61,2.6899,2.61,2.64,2870,0
+UUU.US,D,20220207,000000,2.66,2.75,2.6,2.61,5462,0
+UUU.US,D,20220208,000000,2.6,2.7,2.6,2.6004,6930,0
+UUU.US,D,20220209,000000,2.64,2.85,2.64,2.83,23570,0
+UUU.US,D,20220210,000000,2.81,2.92,2.6801,2.87,31062,0
+UUU.US,D,20220211,000000,2.9,2.94,2.7,2.7,7822,0
+UUU.US,D,20220214,000000,2.513,2.6,2.42,2.42,12498,0
+UUU.US,D,20220215,000000,2.42,3.3,2.415,3,678497,0
+UUU.US,D,20220216,000000,2.88,2.88,2.663,2.71,53335,0
+UUU.US,D,20220217,000000,2.69,2.69,2.385,2.415,57966,0
+UUU.US,D,20220218,000000,2.39,2.99,2.3202,2.99,277443,0
+UUU.US,D,20220222,000000,2.85,2.9467,2.7,2.78,82041,0
+UUU.US,D,20220223,000000,2.77,3.24,2.629,3.01,181101,0
+UUU.US,D,20220224,000000,2.89,4.36,2.684,2.98,1499771,0
+UUU.US,D,20220225,000000,4.02,4.3925,3.34,3.96,19930896,0
+UUU.US,D,20220228,000000,3.56,4.8,3.45,3.86,4742398,0
+UUU.US,D,20220301,000000,3.75,4.08,3.5601,3.94,976431,0
+UUU.US,D,20220302,000000,3.89,5,3.8,4.96,1440569,0
+UUU.US,D,20220303,000000,4.96,5.2,4.55,4.94,500447,0
+UUU.US,D,20220304,000000,4.78,4.8199,3.9,4.28,429083,0
+UUU.US,D,20220307,000000,4.11,4.18,3.75,3.75,303813,0
+UUU.US,D,20220308,000000,3.72,4.37,3.65,4.09,700366,0
+UUU.US,D,20220309,000000,4.09,4.13,3.79,3.85,291482,0
+UUU.US,D,20220310,000000,3.71,4.5,3.71,4.3,278518,0
+UUU.US,D,20220311,000000,4.34,4.34,3.78,3.88,105159,0
+UUU.US,D,20220314,000000,3.79,3.95,3.38,3.5,121451,0
+UUU.US,D,20220315,000000,3.5,3.7099,3.3,3.65,39398,0
+UUU.US,D,20220316,000000,3.66,3.8709,3.56,3.63,33179,0
+UUU.US,D,20220317,000000,3.63,4.0075,3.5465,3.87,36196,0
+UUU.US,D,20220318,000000,3.87,4.07,3.7794,3.81,54504,0
+UUU.US,D,20220321,000000,3.75,4.18,3.5,3.97,932742,0
+UUU.US,D,20220322,000000,3.6,3.8756,3.58,3.73,89415,0
+UUU.US,D,20220323,000000,3.99,4.0499,3.55,3.73,143038,0
+UUU.US,D,20220324,000000,3.55,4.152,3.55,4.01,385402,0
+UUU.US,D,20220325,000000,3.99,4.18,3.8,3.86,69047,0
+UUU.US,D,20220328,000000,3.8,3.99,3.7515,3.83,35167,0
+UUU.US,D,20220329,000000,3.92,4.1,3.64,3.84,198816,0
+UUU.US,D,20220330,000000,3.8,4.3,3.7603,4.03,129179,0
+UUU.US,D,20220331,000000,4.02,4.335,3.909,4.25,125319,0
+UUU.US,D,20220401,000000,4.27,4.5,4.19,4.28,177492,0
+UUU.US,D,20220404,000000,4.3,4.5,4.06,4.07,168476,0
+UUU.US,D,20220405,000000,4.23,4.4,4.11,4.12,128522,0
+UUU.US,D,20220406,000000,3.92,4.29,3.87,3.87,119539,0
+UUU.US,D,20220407,000000,3.85,4.2,3.85,4,102900,0
+UUU.US,D,20220408,000000,4.01,4.38,3.76,3.86,112074,0
+UUU.US,D,20220411,000000,3.75,3.96,3.6501,3.77,58500,0
+UUU.US,D,20220412,000000,5,5.25,3.25,3.49,4844247,0
+UUU.US,D,20220413,000000,3.15,3.73,3.11,3.57,464074,0
+UUU.US,D,20220414,000000,3.4,3.72,3.37,3.55,243151,0
+UUU.US,D,20220418,000000,3.48,3.75,3.31,3.42,302286,0
+UUU.US,D,20220419,000000,3.42,3.77,3.38,3.64,225913,0
+UUU.US,D,20220420,000000,3.53,3.8,3.42,3.55,250040,0
+UUU.US,D,20220421,000000,3.57,3.57,3.17,3.27,60419,0
+UUU.US,D,20220422,000000,3.17,3.38,3.0282,3.07,64521,0
+UUU.US,D,20220425,000000,3.01,3.1,2.96,3.1,37660,0
+UUU.US,D,20220426,000000,3.07,3.18,2.94,3.06,22288,0
+UUU.US,D,20220427,000000,3.08,3.21,2.95,3.03,24603,0
+UUU.US,D,20220428,000000,3.09,3.14,2.92,3.02,16505,0
+UUU.US,D,20220429,000000,3.02,3.14,3.02,3.05,9010,0
+UUU.US,D,20220502,000000,3.07,3.25,2.97,3.23,26737,0
+UUU.US,D,20220503,000000,3.18,3.18,2.94,2.94,37633,0
+UUU.US,D,20220504,000000,2.89,3.12,2.84,3.11,13812,0
+UUU.US,D,20220505,000000,3.04,3.15,2.8101,2.87,13395,0
+UUU.US,D,20220506,000000,2.99,3,2.81,3,17288,0
+UUU.US,D,20220509,000000,2.8,3.03,2.8,2.95,18759,0
+UUU.US,D,20220510,000000,2.94,2.94,2.67,2.67,10511,0
+UUU.US,D,20220511,000000,2.86,2.86,2.66,2.725,6768,0
+UUU.US,D,20220512,000000,2.62,2.75,2.57,2.7,10420,0
+UUU.US,D,20220513,000000,3.15,3.15,2.7201,2.93,13141,0
+UUU.US,D,20220516,000000,3.12,3.12,3.12,3.12,100,0
+UUU.US,D,20220517,000000,3.1,3.41,3.09,3.41,36443,0
+UUU.US,D,20220518,000000,3.36,3.4,3.1702,3.37,30239,0
+UUU.US,D,20220519,000000,3.22,3.48,3.18,3.48,26532,0
+UUU.US,D,20220520,000000,3.55,3.55,3.2,3.21,9698,0
+UUU.US,D,20220523,000000,3.33,3.33,3.13,3.26,4550,0
+UUU.US,D,20220524,000000,3.24,3.2756,3.22,3.23,2273,0
+UUU.US,D,20220525,000000,3.31,3.31,3.1917,3.21,3072,0
+UUU.US,D,20220526,000000,3.37,3.52,3.3158,3.5,4593,0
+UUU.US,D,20220527,000000,3.55,3.6,3.31,3.55,21917,0
+UUU.US,D,20220531,000000,3.46,3.58,3.44,3.49,14450,0
+UUU.US,D,20220601,000000,3.46,3.59,3.19,3.26,23358,0
+UUU.US,D,20220602,000000,3.3498,3.49,3.34,3.49,10032,0
+UUU.US,D,20220603,000000,3.64,3.64,3.43,3.6,18688,0
+UUU.US,D,20220606,000000,3.6,3.64,3.4,3.64,11559,0
+UUU.US,D,20220607,000000,3.4902,3.6,3.4902,3.53,33668,0
+UUU.US,D,20220608,000000,3.65,3.85,3.53,3.6152,82097,0
+UUU.US,D,20220609,000000,3.6,3.6,3.41,3.41,15197,0
+UUU.US,D,20220610,000000,3.15,3.52,3.15,3.39,9874,0
+UUU.US,D,20220613,000000,3.39,3.5585,3.2627,3.34,6435,0
+UUU.US,D,20220614,000000,3.45,3.56,3.37,3.39,11271,0
+UUU.US,D,20220615,000000,3.2818,3.55,3.2818,3.53,5152,0
+UUU.US,D,20220616,000000,3.47,3.49,3.21,3.44,11826,0
+UUU.US,D,20220617,000000,3.57,3.6,3.45,3.45,4158,0
+UUU.US,D,20220621,000000,3.58,3.65,3.51,3.65,12211,0
+UUU.US,D,20220622,000000,3.52,3.695,3.4201,3.57,8104,0
+UUU.US,D,20220623,000000,3.52,3.68,3.5,3.68,11043,0
+UUU.US,D,20220624,000000,3.58,4.07,3.58,3.72,172760,0
+UUU.US,D,20220627,000000,4.07,4.07,3.49,3.6411,41698,0
+UUU.US,D,20220628,000000,3.65,3.88,3.53,3.65,33665,0
+UUU.US,D,20220629,000000,3.81,3.81,3.5,3.62,3996,0
+UUU.US,D,20220630,000000,3.505,3.62,3.3601,3.62,12558,0
+UUU.US,D,20220701,000000,3.49,3.5899,3.3013,3.5899,3659,0
+UUU.US,D,20220705,000000,3.4,4.03,2.95,3.29,382963,0
+UUU.US,D,20220706,000000,3.34,3.34,2.83,3.2,43833,0
+UUU.US,D,20220707,000000,2.95,3.19,2.8803,3.15,36075,0
+UUU.US,D,20220708,000000,3.06,3.2941,2.99,3.18,9963,0
+UUU.US,D,20220711,000000,3.35,3.35,3.058,3.12,30057,0
+UUU.US,D,20220712,000000,3.02,3.38,3.02,3.2175,64088,0
+UUU.US,D,20220713,000000,3.12,3.3796,3.1,3.1358,9281,0
+UUU.US,D,20220714,000000,3.18,3.3213,3.13,3.24,9841,0
+UUU.US,D,20220715,000000,3.25,3.25,3.14,3.14,4548,0
+UUU.US,D,20220718,000000,3.11,3.35,3.11,3.275,26957,0
+UUU.US,D,20220719,000000,3.27,3.35,3.2401,3.31,5754,0
+UUU.US,D,20220720,000000,3.31,3.45,3.31,3.33,14691,0
+UUU.US,D,20220721,000000,3.32,3.43,3.3,3.42,35082,0
+UUU.US,D,20220722,000000,3.38,3.45,3.02,3.08,16234,0
+UUU.US,D,20220725,000000,3.21,3.355,3.15,3.33,4472,0
+UUU.US,D,20220726,000000,3.21,3.3,3.0678,3.29,12101,0
+UUU.US,D,20220727,000000,3.35,3.35,3.275,3.35,8888,0
+UUU.US,D,20220728,000000,3.32,3.34,3.16,3.28,5154,0
+UUU.US,D,20220729,000000,3.28,3.35,3.21,3.28,3565,0
+UUU.US,D,20220801,000000,3.24,3.35,3.2201,3.25,9698,0
+UUU.US,D,20220802,000000,3.28,3.33,3.2181,3.23,3186,0
+UUU.US,D,20220803,000000,3.28,3.35,3.2101,3.33,19682,0
+UUU.US,D,20220804,000000,3.35,3.58,3.26,3.51,138461,0
+UUU.US,D,20220805,000000,3.64,3.64,3.37,3.6,37041,0
+UUU.US,D,20220808,000000,3.5,4.95,3.5,4.8,519108,0
+UUU.US,D,20220809,000000,4.3,4.7391,3.87,4.55,150848,0
+UUU.US,D,20220810,000000,4.39,4.475,4.07,4.07,44158,0
+UUU.US,D,20220811,000000,4.05,4.18,3.87,3.93,38084,0
+UUU.US,D,20220812,000000,3.93,3.938,3.6,3.66,53038,0
+UUU.US,D,20220815,000000,3.6,3.8,3.35,3.38,33713,0
+UUU.US,D,20220816,000000,3.38,3.62,3.38,3.54,18226,0
+UUU.US,D,20220817,000000,3.575,3.92,3.575,3.81,32502,0
+UUU.US,D,20220818,000000,3.99,3.99,3.7055,3.9,14433,0
+UUU.US,D,20220819,000000,3.9,3.9,3.72,3.72,4957,0
+UUU.US,D,20220822,000000,3.71,3.72,3.45,3.68,13950,0
+UUU.US,D,20220823,000000,3.675,3.71,3.62,3.62,3365,0
+UUU.US,D,20220824,000000,3.61,3.68,3.5801,3.68,6447,0
+UUU.US,D,20220825,000000,3.68,3.9,3.6,3.7,23972,0
+UUU.US,D,20220826,000000,3.79,3.8,3.6029,3.6705,10056,0
+UUU.US,D,20220829,000000,3.61,3.89,3.61,3.89,32388,0
+UUU.US,D,20220830,000000,3.9,4.166,3.75,4.05,26779,0
+UUU.US,D,20220831,000000,3.9,3.99,3.799,3.88,5489,0
+UUU.US,D,20220901,000000,3.8334,3.88,3.72,3.865,4614,0
+UUU.US,D,20220902,000000,3.795,3.98,3.71,3.82,7101,0
+UUU.US,D,20220906,000000,3.77,3.87,3.7,3.8504,4953,0
+UUU.US,D,20220907,000000,3.8,3.95,3.7999,3.94,17217,0
+UUU.US,D,20220908,000000,3.91,4.0504,3.9,3.9495,34002,0
+UUU.US,D,20220909,000000,3.95,4.0101,3.93,4,14158,0
+UUU.US,D,20220912,000000,4.1,4.1,3.8729,3.97,16933,0
+UUU.US,D,20220913,000000,4.0304,4.0304,3.8707,3.8707,2624,0
+UUU.US,D,20220914,000000,3.94,3.99,3.89,3.89,7723,0
+UUU.US,D,20220915,000000,3.86,4,3.86,4,3191,0
+UUU.US,D,20220916,000000,3.7788,3.9624,3.66,3.9,4060,0
+UUU.US,D,20220919,000000,3.62,3.89,3.602,3.89,3413,0
+UUU.US,D,20220920,000000,3.88,3.88,3.84,3.84,653,0
+UUU.US,D,20220921,000000,3.73,3.9136,3.73,3.9136,1895,0
+UUU.US,D,20220922,000000,3.61,3.9305,3.61,3.73,4842,0
+UUU.US,D,20220923,000000,3.645,3.8,3.6203,3.724,3691,0
+UUU.US,D,20220926,000000,3.62,4,3.4,3.9,40024,0
+UUU.US,D,20220927,000000,3.95,4,3.9,3.97,13595,0
+UUU.US,D,20220928,000000,3.62,3.98,3.62,3.93,3869,0
+UUU.US,D,20220929,000000,3.905,4,3.9,4,11984,0
+UUU.US,D,20220930,000000,3.95,4,3.86,3.86,8801,0
+UUU.US,D,20221003,000000,3.835,3.87,3.766,3.8301,3222,0
+UUU.US,D,20221004,000000,3.9,3.937,3.8792,3.8792,3215,0
+UUU.US,D,20221005,000000,3.8704,4,3.8301,3.96,3375,0
+UUU.US,D,20221006,000000,3.89,3.9106,3.75,3.79,3032,0
+UUU.US,D,20221007,000000,3.79,3.935,3.75,3.76,4070,0
+UUU.US,D,20221010,000000,3.7501,3.76,3.4558,3.64,19090,0
+UUU.US,D,20221011,000000,3.59,3.65,3.53,3.56,2080,0
+UUU.US,D,20221012,000000,3.66,3.6799,3.5901,3.5901,4569,0
+UUU.US,D,20221013,000000,3.4,3.5854,3.4,3.5854,1248,0
+UUU.US,D,20221014,000000,3.5516,3.65,3.47,3.51,3610,0
+UUU.US,D,20221017,000000,3.51,3.6,3.2645,3.29,26430,0
+UUU.US,D,20221018,000000,3.25,3.5136,3.24,3.3,17114,0
+UUU.US,D,20221019,000000,3.3,3.44,3.21,3.21,20211,0
+UUU.US,D,20221020,000000,3.2101,3.39,3.2101,3.39,1074,0
+UUU.US,D,20221021,000000,3.3,3.4922,3.264,3.44,8823,0
+UUU.US,D,20221024,000000,3.658,3.658,3.3455,3.3455,1030,0
+UUU.US,D,20221025,000000,3.3368,3.3368,3.3368,3.3368,286,0
+UUU.US,D,20221026,000000,3.34,3.42,3.336,3.385,4906,0
+UUU.US,D,20221027,000000,3.48,3.63,3.48,3.63,1567,0
+UUU.US,D,20221028,000000,3.5762,3.66,3.5101,3.66,6061,0
+UUU.US,D,20221031,000000,3.56,3.655,3.56,3.6,3671,0
+UUU.US,D,20221101,000000,3.5127,3.6,3.5127,3.6,2957,0
+UUU.US,D,20221102,000000,3.5715,3.6078,3.5715,3.6078,960,0
+UUU.US,D,20221103,000000,3.4904,3.55,3.49,3.52,4387,0
+UUU.US,D,20221104,000000,3.4,3.49,3.4,3.475,1505,0
+UUU.US,D,20221107,000000,3.39,3.64,3.38,3.38,2091,0
+UUU.US,D,20221108,000000,3.4,3.485,3.35,3.38,3875,0
+UUU.US,D,20221109,000000,3.352,3.352,3.14,3.14,10964,0
+UUU.US,D,20221110,000000,3.03,3.05,2.82,3.05,13248,0
+UUU.US,D,20221111,000000,2.9,3.27,2.8772,3.26,10806,0
+UUU.US,D,20221114,000000,2.9,3.34,2.69,3.24,16230,0
+UUU.US,D,20221115,000000,3.2,3.25,3.1401,3.23,4700,0
+UUU.US,D,20221116,000000,3.2246,3.25,3.18,3.248,2467,0
+UUU.US,D,20221117,000000,3.11,3.25,3.11,3.2499,2325,0
+UUU.US,D,20221118,000000,3.0501,3.127,3.0501,3.12,1183,0
+UUU.US,D,20221121,000000,3.02,3.24,3.02,3.0753,4427,0
+UUU.US,D,20221122,000000,3.06,3.25,3.06,3.25,2315,0
+UUU.US,D,20221123,000000,3.1636,3.32,3.12,3.3,1495,0
+UUU.US,D,20221125,000000,3.25,3.3023,3.18,3.18,2238,0
+UUU.US,D,20221128,000000,3.1,3.162,3.0559,3.13,2072,0
+UUU.US,D,20221129,000000,3.0801,3.0801,3.05,3.0609,873,0
+UUU.US,D,20221130,000000,3.01,3.0117,3,3.0117,6703,0
+UUU.US,D,20221201,000000,3.002,3.0999,3,3.075,7622,0
+UUU.US,D,20221202,000000,3.12,3.14,3.013,3.0183,2743,0
+UUU.US,D,20221205,000000,2.6,3.05,2.6,3.025,13181,0
+UUU.US,D,20221206,000000,2.8,3.01,2.8,3.01,3379,0
+UUU.US,D,20221207,000000,3,3.005,2.81,2.81,5408,0
+UUU.US,D,20221208,000000,2.96,2.96,2.894,2.894,898,0
+UUU.US,D,20221209,000000,2.9135,2.9135,2.81,2.89,7099,0
+UUU.US,D,20221212,000000,2.75,2.75,2.19,2.2129,42212,0
+UUU.US,D,20221213,000000,2.25,2.54,2.03,2.12,135686,0
+UUU.US,D,20221214,000000,2.2,2.2262,2.1052,2.16,18282,0
+UUU.US,D,20221215,000000,2.13,2.19,2.04,2.19,4222,0
+UUU.US,D,20221216,000000,2.19,2.22,2.05,2.22,7362,0
+UUU.US,D,20221219,000000,2.2405,2.2405,2.1,2.1015,7031,0
+UUU.US,D,20221220,000000,2.081,2.15,2.06,2.15,3578,0
+UUU.US,D,20221221,000000,2.15,2.2,2.06,2.11,4329,0
+UUU.US,D,20221222,000000,2.0867,2.1,2.03,2.03,4753,0
+UUU.US,D,20221223,000000,1.99,2.13,1.99,2.1009,3907,0
+UUU.US,D,20221227,000000,1.68,2.11,1.68,1.9787,9828,0
+UUU.US,D,20221228,000000,1.5,1.96,1.5,1.92,3115,0
+UUU.US,D,20221229,000000,1.9,2.05,1.9,2.04,8223,0
+UUU.US,D,20221230,000000,1.95,2.04,1.95,2.03,2267,0
+UUU.US,D,20230103,000000,1.98,1.98,1.9387,1.95,19357,0
+UUU.US,D,20230104,000000,2.01,2.04,1.9,2.04,1083,0
+UUU.US,D,20230105,000000,2.0399,2.05,1.9842,2.04,3560,0
+UUU.US,D,20230106,000000,2.049,2.05,2.0081,2.04,2290,0
+UUU.US,D,20230109,000000,2.05,2.08,2.0417,2.0627,4968,0
+UUU.US,D,20230110,000000,2.0678,2.0678,2.01,2.06,3765,0
+UUU.US,D,20230111,000000,2.1,2.13,2.1,2.13,2683,0
+UUU.US,D,20230112,000000,2.13,2.17,2.13,2.17,3051,0
+UUU.US,D,20230113,000000,2.1062,2.2,2.1062,2.188,3366,0
+UUU.US,D,20230117,000000,2.16,2.28,2.16,2.24,7257,0
+UUU.US,D,20230118,000000,2.3,2.3,2.22,2.23,1094,0
+UUU.US,D,20230119,000000,2.21,2.21,1.73,1.9,66120,0
+UUU.US,D,20230120,000000,1.9,2.66,1.9,2.085,349833,0
+UUU.US,D,20230123,000000,2.14,2.1499,2,2.05,19796,0
+UUU.US,D,20230124,000000,2.075,2.15,2.05,2.07,10197,0
+UUU.US,D,20230125,000000,2.045,2.0999,2,2.06,5082,0
+UUU.US,D,20230126,000000,2.06,2.1199,2.06,2.08,9129,0
+UUU.US,D,20230127,000000,2.12,2.12,2.06,2.1,5165,0
+UUU.US,D,20230130,000000,2.1,2.2,2.1,2.16,15429,0
+UUU.US,D,20230131,000000,2.136,2.136,2.05,2.1,17545,0
+UUU.US,D,20230201,000000,2.06,2.125,2.06,2.125,2510,0
+UUU.US,D,20230202,000000,2.2,2.2,2.102,2.1199,18467,0
+UUU.US,D,20230203,000000,2.12,2.14,2.07,2.07,6955,0
+UUU.US,D,20230206,000000,2.08,2.14,2.08,2.12,2486,0
+UUU.US,D,20230207,000000,2.09,2.09,2.09,2.09,729,0
+UUU.US,D,20230208,000000,2.062,2.1,2.0616,2.07,3670,0
+UUU.US,D,20230209,000000,2.07,2.13,2.05,2.06,4479,0
+UUU.US,D,20230210,000000,2.0953,2.0953,2.0501,2.0597,5810,0
+UUU.US,D,20230213,000000,2.0684,2.08,2.06,2.06,5061,0
+UUU.US,D,20230214,000000,2.095,2.26,2.08,2.2,17842,0
+UUU.US,D,20230215,000000,2.1,2.239,2.09,2.1921,3291,0
+UUU.US,D,20230216,000000,2.1,2.1974,2.1,2.1974,51597,0
+UUU.US,D,20230217,000000,2.37,3.64,2.37,2.48,17357243,0
+UUU.US,D,20230221,000000,2.36,2.65,2.22,2.6499,476032,0
+UUU.US,D,20230222,000000,2.5,2.99,2.5,2.945,322615,0
+UUU.US,D,20230223,000000,2.95,2.95,2.66,2.79,63302,0
+UUU.US,D,20230224,000000,2.7233,2.7899,2.53,2.59,56323,0
+UUU.US,D,20230227,000000,2.78,2.78,2.58,2.6162,47422,0
+UUU.US,D,20230228,000000,2.66,2.66,2.55,2.6,19705,0
+UUU.US,D,20230301,000000,2.6127,2.66,2.53,2.58,14552,0
+UUU.US,D,20230302,000000,2.59,2.59,2.46,2.485,31530,0
+UUU.US,D,20230303,000000,2.55,2.57,2.46,2.57,33014,0
+UUU.US,D,20230306,000000,2.55,2.59,2.5,2.534,22694,0
+UUU.US,D,20230307,000000,2.5001,2.58,2.5001,2.5689,2504,0
+UUU.US,D,20230308,000000,2.5,2.59,2.45,2.45,12091,0
+UUU.US,D,20230309,000000,2.45,2.5,2.4,2.4,23450,0
+UUU.US,D,20230310,000000,2.35,2.43,2.35,2.4293,7153,0
+UUU.US,D,20230313,000000,2.36,2.4499,2.35,2.35,14488,0
+UUU.US,D,20230314,000000,2.35,2.43,2.35,2.39,13704,0
+UUU.US,D,20230315,000000,2.35,2.369,2.27,2.3,15822,0
+UUU.US,D,20230316,000000,2.295,2.31,2.2,2.3,17156,0
+UUU.US,D,20230317,000000,2.27,2.2701,2.2,2.2,8989,0
+UUU.US,D,20230320,000000,2.25,2.25,2.1801,2.25,4147,0
+UUU.US,D,20230321,000000,2.31,2.3185,2.25,2.3,5171,0
+UUU.US,D,20230322,000000,2.28,2.315,2.2114,2.25,4472,0
+UUU.US,D,20230323,000000,2.2258,2.2576,2.2,2.23,4551,0
+UUU.US,D,20230324,000000,2.22,2.22,2.17,2.22,20009,0
+UUU.US,D,20230327,000000,2.2,2.23,2.18,2.23,1762,0
+UUU.US,D,20230328,000000,2.25,2.3,2.2,2.25,7445,0
+UUU.US,D,20230329,000000,2.2936,2.2936,2.21,2.25,3321,0
+UUU.US,D,20230330,000000,2.24,2.26,2.22,2.23,2504,0
+UUU.US,D,20230331,000000,2.2999,2.3537,2.23,2.32,19839,0
+UUU.US,D,20230403,000000,2.3494,2.3494,2.21,2.25,2566,0
+UUU.US,D,20230404,000000,2.25,2.295,2.235,2.27,11795,0
+UUU.US,D,20230405,000000,2.3199,2.32,2.21,2.21,5932,0
+UUU.US,D,20230406,000000,2.21,2.2599,2.21,2.21,6126,0
+UUU.US,D,20230410,000000,2.21,2.23,2.18,2.22,3593,0
+UUU.US,D,20230411,000000,2.2,2.21,2.17,2.17,21948,0
+UUU.US,D,20230412,000000,2.17,2.19,2.1,2.1,4897,0
+UUU.US,D,20230413,000000,2.1,2.155,2.0899,2.1,11172,0
+UUU.US,D,20230414,000000,2.1797,2.1797,2.08,2.08,11395,0
+UUU.US,D,20230417,000000,2.09,2.1,2,2.02,11190,0
+UUU.US,D,20230418,000000,2.02,2.0667,2.02,2.05,8813,0
+UUU.US,D,20230419,000000,2.03,2.05,2.01,2.02,27642,0
+UUU.US,D,20230420,000000,2.1404,2.1404,1.92,1.96,33653,0
+UUU.US,D,20230421,000000,1.96,2.0657,1.8801,2,42962,0
+UUU.US,D,20230424,000000,1.94,2.1099,1.94,2,5819,0
+UUU.US,D,20230425,000000,2.04,2.07,1.96,1.98,12344,0
+UUU.US,D,20230426,000000,1.94,2.06,1.92,2.0396,10266,0
+UUU.US,D,20230427,000000,2.09,2.09,1.9101,1.94,2725,0
+UUU.US,D,20230428,000000,2.03,2.06,1.91,1.99,17315,0
+UUU.US,D,20230501,000000,1.93,2.05,1.9,2.05,12003,0
+UUU.US,D,20230502,000000,2.06,2.08,1.982,2.08,20212,0
+UUU.US,D,20230503,000000,2.01,2.01,1.94,1.94,10409,0
+UUU.US,D,20230504,000000,1.94,2.01,1.94,2,6825,0
+UUU.US,D,20230505,000000,2.08,2.08,1.9601,2.01,21044,0
+UUU.US,D,20230508,000000,2,2.1501,2,2.09,32281,0
+UUU.US,D,20230509,000000,2.1,2.16,1.99,2,48302,0
+UUU.US,D,20230510,000000,2.03,2.3,2.0297,2.17,99816,0
+UUU.US,D,20230511,000000,2.24,2.49,2.09,2.19,90865,0
+UUU.US,D,20230512,000000,2.22,2.22,2.11,2.12,16881,0
+UUU.US,D,20230515,000000,2.15,2.15,2.1,2.119,4791,0
+UUU.US,D,20230516,000000,2.17,2.17,2.0493,2.0493,16132,0
+UUU.US,D,20230517,000000,2.06,2.085,2.05,2.06,8379,0
+UUU.US,D,20230518,000000,2.04,2.1151,2.02,2.04,24925,0
+UUU.US,D,20230519,000000,2.0294,2.14,2.01,2.02,4682,0
+UUU.US,D,20230522,000000,2.03,2.2,2.03,2.08,40924,0
+UUU.US,D,20230523,000000,2.06,2.09,2.0501,2.0501,3765,0
+UUU.US,D,20230524,000000,2.06,2.1,2.05,2.1,2790,0
+UUU.US,D,20230525,000000,2.07,2.1085,2.05,2.075,7430,0
+UUU.US,D,20230526,000000,2.01,2.2,1.9,1.97,154926,0
+UUU.US,D,20230530,000000,1.94,2.04,1.92,2,15872,0
+UUU.US,D,20230531,000000,1.91,1.9899,1.87,1.8958,13691,0
+UUU.US,D,20230601,000000,1.97,2.57,1.89,2.45,760037,0
+UUU.US,D,20230602,000000,2.78,3.33,2.75,3,3235663,0
+UUU.US,D,20230605,000000,2.75,2.75,2.3042,2.4,177087,0
+UUU.US,D,20230606,000000,2.3,2.435,2.14,2.39,166392,0
+UUU.US,D,20230607,000000,2.39,2.42,2.31,2.33,57312,0
+UUU.US,D,20230608,000000,2.3,2.3899,2.23,2.26,59745,0
+UUU.US,D,20230609,000000,2.25,2.3,2.2,2.2443,42753,0
+UUU.US,D,20230612,000000,2.15,2.2265,2.14,2.18,70618,0
+UUU.US,D,20230613,000000,2.18,2.28,2.1,2.21,44209,0
+UUU.US,D,20230614,000000,2.18,2.23,2.1,2.16,40497,0
+UUU.US,D,20230615,000000,2.14,2.19,2.1,2.165,22399,0
+UUU.US,D,20230616,000000,2.14,2.3,2.14,2.29,32087,0
+UUU.US,D,20230620,000000,2.21,2.3237,2.185,2.3,45410,0
+UUU.US,D,20230621,000000,2.29,2.305,2.2,2.2086,15627,0
+UUU.US,D,20230622,000000,2.19,2.27,2.15,2.25,11383,0
+UUU.US,D,20230623,000000,2.24,2.28,2.14,2.15,35294,0
+UUU.US,D,20230626,000000,2.1503,2.19,2.15,2.17,9638,0
+UUU.US,D,20230627,000000,2.17,2.28,2.17,2.23,59741,0
+UUU.US,D,20230628,000000,2.23,2.295,2.2086,2.2614,10559,0
+UUU.US,D,20230629,000000,2.32,2.49,2.27,2.38,136711,0
+UUU.US,D,20230630,000000,2.38,2.4015,2.33,2.36,24660,0
+UUU.US,D,20230703,000000,2.44,2.44,2.33,2.43,12120,0
+UUU.US,D,20230705,000000,2.35,2.4,2.32,2.36,14326,0
+UUU.US,D,20230706,000000,2.4,2.5296,2.3,2.3734,95137,0
+UUU.US,D,20230707,000000,2.35,2.47,2.35,2.47,17561,0
+UUU.US,D,20230710,000000,2.49,2.6499,2.47,2.5981,77760,0
+UUU.US,D,20230711,000000,2.62,2.66,2.6,2.635,37745,0
+UUU.US,D,20230712,000000,2.69,2.69,2.475,2.53,60632,0
+UUU.US,D,20230713,000000,2.6141,2.68,2.5103,2.6401,26838,0
+UUU.US,D,20230714,000000,2.69,2.79,2.6538,2.76,323657,0
+UUU.US,D,20230717,000000,2.8,2.9,2.521,2.6507,215937,0
+UUU.US,D,20230718,000000,2.65,2.79,2.6001,2.77,70949,0
+UUU.US,D,20230719,000000,2.78,2.8,2.65,2.77,56837,0
+UUU.US,D,20230720,000000,2.64,2.8,2.6,2.77,38751,0
+UUU.US,D,20230721,000000,2.78,3.08,2.765,2.95,81868,0
+UUU.US,D,20230724,000000,3.0299,3.0299,2.88,2.95,22951,0
+UUU.US,D,20230725,000000,3,3.08,2.97,3.07,48993,0
+UUU.US,D,20230726,000000,3.04,3.16,3.01,3.01,42838,0
+UUU.US,D,20230727,000000,3.01,3.15,3.0014,3.14,56264,0
+UUU.US,D,20230728,000000,3.15,3.19,3.02,3.11,23733,0
+UUU.US,D,20230731,000000,3.11,3.12,3.01,3.04,38850,0
+UUU.US,D,20230801,000000,3.04,3.14,2.9201,3.08,25727,0
+UUU.US,D,20230802,000000,3.05,3.17,3.02,3.1,22090,0
+UUU.US,D,20230803,000000,2.94,3.06,2.93,2.98,10694,0
+UUU.US,D,20230804,000000,2.94,3.1,2.799,2.82,26941,0
+UUU.US,D,20230807,000000,2.82,2.82,2.65,2.72,41088,0
+UUU.US,D,20230808,000000,2.8,2.84,2.6301,2.75,22199,0
+UUU.US,D,20230809,000000,2.71,2.8,2.71,2.78,7639,0
+UUU.US,D,20230810,000000,2.78,2.85,2.7,2.7,33014,0
+UUU.US,D,20230811,000000,2.71,2.82,2.71,2.76,12818,0
+UUU.US,D,20230814,000000,2.75,2.83,2.652,2.825,12353,0
+UUU.US,D,20230815,000000,2.79,2.95,2.76,2.76,10044,0
+UUU.US,D,20230816,000000,2.84,2.84,2.76,2.76,9878,0
+UUU.US,D,20230817,000000,2.82,2.96,2.81,2.95,29068,0
+UUU.US,D,20230818,000000,2.75,2.75,2.3589,2.48,168721,0
+UUU.US,D,20230821,000000,2.2,2.48,2.1501,2.2001,79609,0
+UUU.US,D,20230822,000000,2.3,2.45,2.3,2.35,49847,0
+UUU.US,D,20230823,000000,2.34,2.5,2.312,2.37,17352,0
+UUU.US,D,20230824,000000,2.49,2.49,2.34,2.4,21050,0
+UUU.US,D,20230825,000000,2.42,2.42,2.1901,2.28,15168,0
+UUU.US,D,20230828,000000,2.26,2.42,2.26,2.3,9225,0
+UUU.US,D,20230829,000000,2.23,2.445,2.23,2.34,10705,0
+UUU.US,D,20230830,000000,2.27,2.42,2.26,2.26,19913,0
+UUU.US,D,20230831,000000,2.31,2.4,2.31,2.38,10407,0
+UUU.US,D,20230901,000000,2.37,2.55,2.358,2.52,63199,0
+UUU.US,D,20230905,000000,2.53,2.59,2.43,2.43,14016,0
+UUU.US,D,20230906,000000,2.49,2.49,2.32,2.36,17591,0
+UUU.US,D,20230907,000000,2.44,2.45,2.29,2.41,19414,0
+UUU.US,D,20230908,000000,2.48,2.5,2.3301,2.43,26350,0
+UUU.US,D,20230911,000000,2.42,2.48,2.3957,2.48,5288,0
+UUU.US,D,20230912,000000,2.46,2.5,2.25,2.32,42301,0
+UUU.US,D,20230913,000000,2.43,2.43,2.3156,2.33,20035,0
+UUU.US,D,20230914,000000,2.44,2.44,2.3301,2.3847,3979,0
+UUU.US,D,20230915,000000,2.43,2.47,2.3253,2.43,3555,0
+UUU.US,D,20230918,000000,2.49,2.49,2.2,2.36,44695,0
+UUU.US,D,20230919,000000,2.41,2.4199,2.32,2.39,6263,0
+UUU.US,D,20230920,000000,2.41,2.69,2.4,2.61,60255,0
+UUU.US,D,20230921,000000,2.65,2.69,2.46,2.55,16770,0
+UUU.US,D,20230922,000000,2.55,2.6,2.47,2.58,15383,0
+UUU.US,D,20230925,000000,2.57,2.58,2.47,2.52,6187,0
+UUU.US,D,20230926,000000,2.47,2.58,2.44,2.47,4556,0
+UUU.US,D,20230927,000000,2.57,2.58,2.4501,2.51,10476,0
+UUU.US,D,20230928,000000,2.58,2.58,2.45,2.48,12342,0
+UUU.US,D,20230929,000000,2.5399,2.55,2.35,2.395,6800,0
+UUU.US,D,20231002,000000,2.36,2.49,2.36,2.37,14248,0
+UUU.US,D,20231003,000000,2.35,2.47,2.35,2.42,7405,0
+UUU.US,D,20231004,000000,2.37,2.44,2.27,2.44,8814,0
+UUU.US,D,20231005,000000,2.39,2.5,2.36,2.42,8114,0
+UUU.US,D,20231006,000000,2.4199,2.5,2.4179,2.49,9003,0
+UUU.US,D,20231009,000000,2.4676,2.49,2.4676,2.49,9656,0
+UUU.US,D,20231010,000000,2.5,2.68,2.42,2.5999,121171,0
+UUU.US,D,20231011,000000,2.6,2.6,2.4,2.46,24784,0
+UUU.US,D,20231012,000000,2.51,2.51,2.35,2.38,15370,0
+UUU.US,D,20231013,000000,2.47,2.47,2.3,2.32,18133,0
+UUU.US,D,20231016,000000,2.39,2.39,2.235,2.31,10917,0
+UUU.US,D,20231017,000000,2.31,2.39,2.28,2.29,12837,0
+UUU.US,D,20231018,000000,2.42,2.42,2.2801,2.34,14709,0
+UUU.US,D,20231019,000000,2.35,2.38,2.16,2.16,41584,0
+UUU.US,D,20231020,000000,2.59,3.02,2.39,2.94,1109507,0
+UUU.US,D,20231023,000000,3.07,3.5899,3,3.34,703777,0
+UUU.US,D,20231024,000000,3.32,3.4498,3.2001,3.34,114416,0
+UUU.US,D,20231025,000000,3.5,3.97,3.39,3.9,264436,0
+UUU.US,D,20231026,000000,3.93,4.1052,3.7,3.8895,180040,0
+UUU.US,D,20231027,000000,3.82,3.86,3.5,3.71,62928,0
+UUU.US,D,20231030,000000,3.87,3.96,3.63,3.92,118123,0
+UUU.US,D,20231031,000000,3.87,4.0676,3.85,4.02,102411,0
+UUU.US,D,20231101,000000,4.09,4.8699,4.05,4.85,216405,0
+UUU.US,D,20231102,000000,4.86,4.92,4.04,4.26,161060,0
+UUU.US,D,20231103,000000,4.07,4.2964,3.88,3.88,85435,0
+UUU.US,D,20231106,000000,3.92,4.7699,3.9,4.51,109378,0
+UUU.US,D,20231107,000000,4.54,4.86,4.5,4.8,57165,0
+UUU.US,D,20231108,000000,4.75,5.2,4.71,4.98,101321,0
+UUU.US,D,20231109,000000,5.05,5.1,4.5275,4.58,85815,0
+UUU.US,D,20231110,000000,4.66,5,4.6001,4.94,57547,0
+UUU.US,D,20231113,000000,4.91,4.91,3.95,3.96,151521,0
+UUU.US,D,20231114,000000,4.02,4.3,4.01,4.14,62289,0
+UUU.US,D,20231115,000000,4.01,4.102,3.67,3.68,72495,0
+UUU.US,D,20231116,000000,3.65,3.9155,3.57,3.59,45382,0
+UUU.US,D,20231117,000000,3.61,3.98,3.61,3.64,118840,0
+UUU.US,D,20231120,000000,3.68,4.0499,3.62,3.84,115347,0
+UUU.US,D,20231121,000000,3.84,3.9299,3.7,3.7,68782,0
+UUU.US,D,20231122,000000,3.74,3.85,2.52,2.64,263159,0
+UUU.US,D,20231124,000000,2.58,2.79,2.4,2.48,47585,0
+UUU.US,D,20231127,000000,2.47,2.4999,2.3,2.33,124758,0
+UUU.US,D,20231128,000000,2.33,2.41,2.28,2.31,34066,0
+UUU.US,D,20231129,000000,2.3,2.32,2.2101,2.26,63149,0
+UUU.US,D,20231130,000000,2.28,2.4091,2.1945,2.2,24266,0
+UUU.US,D,20231201,000000,2.23,2.262,2.18,2.22,21667,0
+UUU.US,D,20231204,000000,2.24,2.3899,2.13,2.18,33699,0
+UUU.US,D,20231205,000000,2.14,2.205,2.07,2.112,42738,0
+UUU.US,D,20231206,000000,2.12,2.22,2.1,2.16,25245,0
+UUU.US,D,20231207,000000,2.13,2.155,2.02,2.05,63874,0
+UUU.US,D,20231208,000000,2.05,2.09,2,2,19848,0
+UUU.US,D,20231211,000000,2,2.1776,1.905,1.96,41895,0
+UUU.US,D,20231212,000000,1.92,1.97,1.91,1.92,14992,0
+UUU.US,D,20231213,000000,1.89,1.955,1.85,1.91,25521,0
+UUU.US,D,20231214,000000,1.9,1.9899,1.7602,1.91,58691,0
+UUU.US,D,20231215,000000,1.45,1.7,1.27,1.5,717266,0
+UUU.US,D,20231218,000000,1.35,1.52,1.31,1.4401,241176,0
+UUU.US,D,20231219,000000,1.39,1.5,1.33,1.45,79876,0
+UUU.US,D,20231220,000000,1.46,1.74,1.46,1.54,176867,0
+UUU.US,D,20231221,000000,1.79,1.79,1.5101,1.58,70553,0
+UUU.US,D,20231222,000000,1.54,1.65,1.51,1.54,109187,0
+UUU.US,D,20231226,000000,1.54,2.0609,1.54,1.87,699481,0
+UUU.US,D,20231227,000000,1.9,1.9,1.47,1.62,312160,0
+UUU.US,D,20231228,000000,1.61,1.6699,1.5901,1.6,82845,0
+UUU.US,D,20231229,000000,1.61,1.71,1.5823,1.66,93233,0
+UUU.US,D,20240102,000000,1.65,1.74,1.62,1.69,49361,0
+UUU.US,D,20240103,000000,1.74,1.74,1.67,1.68,19888,0
+UUU.US,D,20240104,000000,1.68,1.73,1.645,1.68,26713,0
+UUU.US,D,20240105,000000,1.68,1.77,1.67,1.76,32870,0
+UUU.US,D,20240108,000000,1.82,1.93,1.7701,1.79,41108,0
+UUU.US,D,20240109,000000,1.75,1.8,1.7,1.7,43180,0
+UUU.US,D,20240110,000000,1.67,1.75,1.62,1.63,33508,0
+UUU.US,D,20240111,000000,1.64,1.7047,1.6368,1.68,83795,0
+UUU.US,D,20240112,000000,1.66,1.682,1.61,1.61,25622,0
+UUU.US,D,20240116,000000,1.62,1.65,1.62,1.62,10346,0
+UUU.US,D,20240117,000000,1.66,1.66,1.57,1.57,32896,0
+UUU.US,D,20240118,000000,1.54,1.6063,1.54,1.58,18514,0
+UUU.US,D,20240119,000000,1.58,1.58,1.5411,1.58,12741,0
+UUU.US,D,20240122,000000,1.565,1.61,1.5648,1.6,21838,0
+UUU.US,D,20240123,000000,1.61,1.61,1.54,1.55,40627,0
+UUU.US,D,20240124,000000,1.6,1.628,1.525,1.56,18391,0
+UUU.US,D,20240125,000000,1.6,1.6,1.51,1.5498,21652,0
+UUU.US,D,20240126,000000,1.56,1.58,1.5101,1.53,3844,0
+UUU.US,D,20240129,000000,1.52,1.52,1.48,1.49,13758,0
+UUU.US,D,20240130,000000,1.49,1.53,1.4801,1.5206,6414,0
+UUU.US,D,20240131,000000,1.52,1.5399,1.47,1.48,22199,0
+UUU.US,D,20240201,000000,1.48,1.54,1.43,1.45,62221,0
+UUU.US,D,20240202,000000,1.475,1.5129,1.44,1.48,17123,0
+UUU.US,D,20240205,000000,1.5,1.5,1.41,1.42,16439,0
+UUU.US,D,20240206,000000,1.4,1.4399,1.37,1.4,19466,0
+UUU.US,D,20240207,000000,1.4,1.41,1.38,1.38,6538,0
+UUU.US,D,20240208,000000,1.4,1.4269,1.3749,1.4,13952,0
+UUU.US,D,20240209,000000,1.43,1.43,1.38,1.4188,9710,0
+UUU.US,D,20240212,000000,1.4,1.49,1.4,1.41,26758,0
+UUU.US,D,20240213,000000,1.42,1.45,1.385,1.4,13461,0
+UUU.US,D,20240214,000000,1.42,1.43,1.36,1.43,8139,0
+UUU.US,D,20240215,000000,1.38,1.43,1.38,1.41,6063,0
+UUU.US,D,20240216,000000,1.4289,1.4289,1.38,1.41,4533,0
+UUU.US,D,20240220,000000,1.42,1.42,1.37,1.37,113573,0
+UUU.US,D,20240221,000000,1.44,1.56,1.36,1.56,98449,0
+UUU.US,D,20240222,000000,1.59,1.6,1.4641,1.52,18522,0
+UUU.US,D,20240223,000000,1.4501,1.4876,1.41,1.46,15377,0
+UUU.US,D,20240226,000000,1.51,1.54,1.4454,1.51,32014,0
+UUU.US,D,20240227,000000,1.49,1.4953,1.42,1.49,15727,0
+UUU.US,D,20240228,000000,1.48,1.51,1.42,1.46,15947,0
+UUU.US,D,20240229,000000,1.46,1.46,1.44,1.46,17939,0
+UUU.US,D,20240301,000000,1.46,1.46,1.381,1.42,18195,0
+UUU.US,D,20240304,000000,1.44,1.44,1.4,1.44,5750,0
+UUU.US,D,20240305,000000,1.42,1.44,1.41,1.44,9518,0
+UUU.US,D,20240306,000000,1.39,1.45,1.39,1.45,27133,0
+UUU.US,D,20240307,000000,1.4235,1.49,1.4,1.49,8438,0
+UUU.US,D,20240308,000000,1.4778,1.5,1.4525,1.5,6395,0
+UUU.US,D,20240311,000000,1.5,1.6,1.4901,1.53,18718,0
+UUU.US,D,20240312,000000,1.53,1.555,1.48,1.48,62465,0
+UUU.US,D,20240313,000000,1.5,1.5,1.47,1.49,13927,0
+UUU.US,D,20240314,000000,1.4631,1.5888,1.4631,1.49,11848,0
+UUU.US,D,20240315,000000,1.495,1.51,1.45,1.45,19136,0
+UUU.US,D,20240318,000000,1.42,1.48,1.41,1.44,29026,0
+UUU.US,D,20240319,000000,1.45,1.5204,1.44,1.45,18617,0
+UUU.US,D,20240320,000000,1.46,1.53,1.45,1.52,4064,0
+UUU.US,D,20240321,000000,1.49,1.53,1.49,1.5,15328,0
+UUU.US,D,20240322,000000,1.52,1.555,1.5,1.55,14890,0
+UUU.US,D,20240325,000000,1.59,1.6358,1.57,1.61,42883,0
+UUU.US,D,20240326,000000,1.5303,1.5849,1.51,1.55,8427,0
+UUU.US,D,20240327,000000,1.545,1.5509,1.545,1.55,2602,0
+UUU.US,D,20240328,000000,1.56,1.6,1.5379,1.585,27390,0
+UUU.US,D,20240401,000000,1.6,1.6,1.55,1.6,12181,0
+UUU.US,D,20240402,000000,1.6,1.6299,1.59,1.62,14706,0
+UUU.US,D,20240403,000000,1.61,1.64,1.6,1.61,22010,0
+UUU.US,D,20240404,000000,1.61,1.615,1.55,1.61,93798,0
+UUU.US,D,20240405,000000,1.58,1.62,1.52,1.6131,37684,0
+UUU.US,D,20240408,000000,1.62,1.7,1.5491,1.6644,60835,0
+UUU.US,D,20240409,000000,1.68,1.74,1.65,1.7105,43386,0
+UUU.US,D,20240410,000000,1.7,1.8,1.6451,1.65,30522,0
+UUU.US,D,20240411,000000,1.681,1.69,1.59,1.6175,27601,0
+UUU.US,D,20240412,000000,1.6299,1.69,1.6,1.655,26129,0
+UUU.US,D,20240415,000000,1.71,1.73,1.58,1.63,47373,0
+UUU.US,D,20240416,000000,1.625,1.68,1.5969,1.64,12232,0
+UUU.US,D,20240417,000000,1.65,1.65,1.5925,1.5925,12398,0
+UUU.US,D,20240418,000000,1.59,1.7,1.56,1.655,36993,0
+UUU.US,D,20240419,000000,1.635,1.67,1.59,1.6,32436,0
+UUU.US,D,20240422,000000,1.581,1.64,1.58,1.63,20609,0
+UUU.US,D,20240423,000000,1.6135,1.63,1.5729,1.6284,13063,0
+UUU.US,D,20240424,000000,1.63,1.63,1.6225,1.6225,1178,0
+UUU.US,D,20240425,000000,1.6367,1.6367,1.6,1.62,9140,0
+UUU.US,D,20240426,000000,1.61,1.65,1.61,1.615,5074,0
+UUU.US,D,20240429,000000,1.6,1.61,1.57,1.59,7729,0
+UUU.US,D,20240430,000000,1.6,1.6,1.5,1.5201,10725,0
+UUU.US,D,20240501,000000,1.53,1.53,1.41,1.4399,39785,0
+UUU.US,D,20240502,000000,1.46,1.46,1.38,1.4501,30323,0
+UUU.US,D,20240503,000000,1.455,1.5,1.455,1.49,13669,0
+UUU.US,D,20240506,000000,1.51,1.5188,1.48,1.48,11928,0
+UUU.US,D,20240507,000000,1.49,1.5469,1.465,1.51,13987,0
+UUU.US,D,20240508,000000,1.53,1.54,1.52,1.5201,9199,0
+UUU.US,D,20240509,000000,1.51,1.52,1.47,1.47,9174,0
+UUU.US,D,20240510,000000,1.51,1.51,1.43,1.4401,4722,0
+UUU.US,D,20240513,000000,1.47,1.52,1.47,1.48,23241,0
+UUU.US,D,20240514,000000,1.52,1.66,1.45,1.48,106728,0
+UUU.US,D,20240515,000000,1.47,1.54,1.45,1.54,11287,0
+UUU.US,D,20240516,000000,1.49,1.54,1.46,1.52,15592,0
+UUU.US,D,20240517,000000,1.5,1.5,1.48,1.4867,2807,0
+UUU.US,D,20240520,000000,1.48,1.49,1.46,1.48,18142,0
+UUU.US,D,20240521,000000,1.53,1.63,1.48,1.57,46153,0
+UUU.US,D,20240522,000000,1.54,1.545,1.4964,1.505,4734,0
+UUU.US,D,20240523,000000,1.53,1.54,1.49,1.51,3859,0
+UUU.US,D,20240524,000000,1.55,1.62,1.53,1.5601,98372,0
+UUU.US,D,20240528,000000,1.61,1.61,1.53,1.56,28108,0
+UUU.US,D,20240529,000000,1.552,1.56,1.51,1.52,30949,0
+UUU.US,D,20240530,000000,1.52,1.68,1.52,1.58,45556,0
+UUU.US,D,20240531,000000,1.64,1.64,1.57,1.57,5193,0
+UUU.US,D,20240603,000000,1.584,1.59,1.56,1.57,11738,0
+UUU.US,D,20240604,000000,1.57,1.59,1.55,1.56,10123,0
+UUU.US,D,20240605,000000,1.59,1.6001,1.54,1.56,27339,0
+UUU.US,D,20240606,000000,1.54,1.617,1.54,1.58,22160,0
+UUU.US,D,20240607,000000,1.61,1.61,1.55,1.58,7930,0
+UUU.US,D,20240610,000000,1.58,1.66,1.56,1.61,34729,0
+UUU.US,D,20240611,000000,1.5901,1.64,1.5901,1.61,5546,0
+UUU.US,D,20240612,000000,1.6101,1.64,1.61,1.62,1544,0
+UUU.US,D,20240613,000000,1.6,1.65,1.59,1.63,16651,0
+UUU.US,D,20240614,000000,1.6301,1.6489,1.61,1.61,12498,0
+UUU.US,D,20240617,000000,1.61,1.63,1.59,1.59,11734,0
+UUU.US,D,20240618,000000,1.57,1.64,1.57,1.6,32542,0
+UUU.US,D,20240620,000000,1.64,1.69,1.6242,1.63,35986,0
+UUU.US,D,20240621,000000,1.6536,1.6799,1.6,1.65,12070,0
+UUU.US,D,20240624,000000,1.66,1.66,1.6,1.6062,6577,0
+UUU.US,D,20240625,000000,1.62,1.6699,1.6002,1.6699,6374,0
+UUU.US,D,20240626,000000,1.67,1.76,1.6177,1.68,66442,0
+UUU.US,D,20240627,000000,1.67,1.716,1.66,1.68,26020,0
+UUU.US,D,20240628,000000,1.6,1.64,1.51,1.6089,37704,0
+UUU.US,D,20240701,000000,1.56,1.5868,1.56,1.57,12854,0
+UUU.US,D,20240702,000000,1.5673,1.5673,1.53,1.53,10077,0
+UUU.US,D,20240703,000000,1.5499,1.5499,1.37,1.54,54906,0
+UUU.US,D,20240705,000000,1.5,1.515,1.425,1.441,16411,0
+UUU.US,D,20240708,000000,1.47,1.47,1.44,1.45,5390,0
+UUU.US,D,20240709,000000,1.475,1.5299,1.45,1.4508,9792,0
+UUU.US,D,20240710,000000,1.4781,1.4781,1.42,1.4223,6497,0
+UUU.US,D,20240711,000000,1.42,1.53,1.4,1.515,184128,0
+UUU.US,D,20240712,000000,1.55,1.57,1.42,1.47,76243,0
+UUU.US,D,20240715,000000,1.5,1.5,1.3353,1.3636,216364,0
+UUU.US,D,20240716,000000,1.4,1.47,1.37,1.45,233140,0
+UUU.US,D,20240717,000000,1.38,1.55,1.38,1.48,646468,0
+UUU.US,D,20240718,000000,1.4699,1.58,1.45,1.5574,211386,0
+UUU.US,D,20240719,000000,1.57,1.61,1.48,1.59,60958,0
+UUU.US,D,20240722,000000,1.53,1.66,1.53,1.59,112125,0
+UUU.US,D,20240723,000000,1.53,1.58,1.51,1.52,22961,0
+UUU.US,D,20240724,000000,1.51,1.67,1.5,1.55,196056,0
+UUU.US,D,20240725,000000,1.55,1.61,1.55,1.58,2987,0
+UUU.US,D,20240726,000000,1.58,1.58,1.54,1.555,6164,0
+UUU.US,D,20240729,000000,1.54,1.59,1.51,1.51,30533,0
+UUU.US,D,20240730,000000,1.51,1.51,1.5,1.5,8171,0
+UUU.US,D,20240731,000000,1.49,1.53,1.43,1.47,33361,0
+UUU.US,D,20240801,000000,1.47,1.48,1.4315,1.44,4716,0
+UUU.US,D,20240802,000000,1.43,1.4401,1.39,1.4091,9633,0
+UUU.US,D,20240805,000000,1.39,1.5,1.36,1.4,328439,0
+UUU.US,D,20240806,000000,1.38,1.4186,1.31,1.31,68175,0
+UUU.US,D,20240807,000000,1.3,1.3661,1.3,1.3661,8959,0
+UUU.US,D,20240808,000000,1.3501,1.3699,1.35,1.35,4984,0
+UUU.US,D,20240809,000000,1.302,1.3318,1.24,1.28,30818,0
+UUU.US,D,20240812,000000,1.28,1.38,1.28,1.29,192790,0
+UUU.US,D,20240813,000000,1.2967,1.46,1.27,1.3242,270270,0
+UUU.US,D,20240814,000000,1.31,1.35,1.31,1.34,14581,0
+UUU.US,D,20240815,000000,1.37,1.3799,1.33,1.36,16508,0
+UUU.US,D,20240816,000000,1.4,1.4,1.33,1.33,21644,0
+UUU.US,D,20240819,000000,1.34,1.3899,1.28,1.3,29464,0
+UUU.US,D,20240820,000000,1.27,1.28,1.1391,1.1501,112948,0
+UUU.US,D,20240821,000000,1.18,1.22,1.1701,1.2,16457,0
+UUU.US,D,20240822,000000,1.2,1.205,1.1101,1.13,40394,0
+UUU.US,D,20240823,000000,1.12,1.1999,1.12,1.19,15392,0
+UUU.US,D,20240826,000000,1.222,1.2595,1.2,1.22,9755,0
+UUU.US,D,20240827,000000,1.25,1.26,1.24,1.26,16594,0
+UUU.US,D,20240828,000000,1.25,1.27,1.25,1.27,1303,0
+UUU.US,D,20240829,000000,1.2586,1.29,1.2586,1.27,6092,0
+UUU.US,D,20240830,000000,1.2645,1.265,1.17,1.18,26716,0
+UUU.US,D,20240903,000000,1.18,1.195,1.18,1.18,13782,0
+UUU.US,D,20240904,000000,1.16,1.19,1.13,1.17,8532,0
+UUU.US,D,20240905,000000,1.14,1.2,1.13,1.2,9721,0
+UUU.US,D,20240906,000000,1.21,1.21,1.132,1.1433,16253,0
+UUU.US,D,20240909,000000,1.13,1.1901,1.13,1.17,4546,0
+UUU.US,D,20240910,000000,1.19,1.27,1.1601,1.25,14176,0
+UUU.US,D,20240911,000000,1.2426,1.264,1.22,1.2232,9246,0
+UUU.US,D,20240912,000000,1.19,1.2033,1.175,1.18,7110,0
+UUU.US,D,20240913,000000,1.22,1.29,1.2101,1.225,14132,0
+UUU.US,D,20240916,000000,1.24,1.27,1.24,1.27,3540,0
+UUU.US,D,20240917,000000,1.24,1.33,1.24,1.27,4673,0
+UUU.US,D,20240918,000000,1.275,1.28,1.25,1.25,2152,0
+UUU.US,D,20240919,000000,1.27,1.27,1.2,1.22,44367,0
+UUU.US,D,20240920,000000,1.24,1.28,1.16,1.16,44172,0
+UUU.US,D,20240923,000000,1.22,1.22,1.16,1.18,4590,0
+UUU.US,D,20240924,000000,1.23,1.23,1.15,1.19,16034,0
+UUU.US,D,20240925,000000,1.22,1.22,1.15,1.15,5915,0
+UUU.US,D,20240926,000000,1.18,1.2,1.17,1.2,3112,0
+UUU.US,D,20240927,000000,1.17,1.19,1.16,1.1701,3553,0
+UUU.US,D,20240930,000000,1.2,1.2,1.15,1.16,1299,0
+UUU.US,D,20241001,000000,1.13,1.1369,1.11,1.13,4500,0
+UUU.US,D,20241002,000000,1.12,1.1539,1.12,1.1539,2714,0
+UUU.US,D,20241003,000000,1.1186,1.35,1.1171,1.23,418109,0
+UUU.US,D,20241004,000000,1.22,1.4,1.22,1.2701,364021,0
+UUU.US,D,20241007,000000,1.34,1.38,1.27,1.2999,216534,0
+UUU.US,D,20241008,000000,1.29,1.29,1.23,1.26,18965,0
+UUU.US,D,20241009,000000,1.2422,1.26,1.1945,1.1945,10390,0
+UUU.US,D,20241010,000000,1.19,1.2,1.1522,1.18,6040,0
+UUU.US,D,20241011,000000,1.2,1.22,1.1757,1.2,10441,0
+UUU.US,D,20241014,000000,1.2,1.24,1.18,1.2,8274,0
+UUU.US,D,20241015,000000,1.18,1.22,1.18,1.1901,4232,0
+UUU.US,D,20241016,000000,1.1802,1.27,1.1802,1.23,15998,0
+UUU.US,D,20241017,000000,1.26,1.3595,1.2504,1.32,56536,0
+UUU.US,D,20241018,000000,1.36,1.44,1.3408,1.42,105245,0
+UUU.US,D,20241021,000000,1.38,1.47,1.38,1.42,58197,0
+UUU.US,D,20241022,000000,1.44,1.44,1.3242,1.3699,25834,0
+UUU.US,D,20241023,000000,1.35,1.3501,1.22,1.24,30799,0
+UUU.US,D,20241024,000000,1.24,1.3094,1.24,1.29,16232,0
+UUU.US,D,20241025,000000,1.25,1.3899,1.25,1.31,8207,0
+UUU.US,D,20241028,000000,1.32,1.41,1.32,1.41,16041,0
+UUU.US,D,20241029,000000,1.37,2.09,1.26,1.37,6297129,0
+UUU.US,D,20241030,000000,1.35,1.46,1.32,1.45,195929,0
+UUU.US,D,20241031,000000,2.01,2.35,1.75,2.19,11199147,0
+UUU.US,D,20241101,000000,2.13,2.25,2.12,2.13,412457,0
+UUU.US,D,20241104,000000,2.13,2.19,2.09,2.09,162583,0
+UUU.US,D,20241105,000000,2.16,2.18,2.08,2.08,84434,0
+UUU.US,D,20241106,000000,2.12,2.143,2.08,2.11,73453,0
+UUU.US,D,20241107,000000,2.09,2.15,2.08,2.125,128215,0
+UUU.US,D,20241108,000000,2.1,2.13,2.09,2.13,71282,0
+UUU.US,D,20241111,000000,2.1397,2.1397,2.07,2.08,134809,0
+UUU.US,D,20241112,000000,2.11,2.15,2.07,2.07,145811,0
+UUU.US,D,20241113,000000,2.11,2.15,2.06,2.15,70217,0
+UUU.US,D,20241114,000000,2.149,2.15,2.08,2.105,105583,0
+UUU.US,D,20241115,000000,2.08,2.12,2.07,2.095,10349,0
+UUU.US,D,20241118,000000,2.1296,2.13,2.085,2.12,25835,0
+UUU.US,D,20241119,000000,2.12,2.2,2.11,2.15,207223,0
+UUU.US,D,20241120,000000,2.176,2.2,2.08,2.11,52788,0
+UUU.US,D,20241121,000000,2.1525,2.17,2.11,2.155,37810,0
+UUU.US,D,20241122,000000,2.1482,2.17,2.1254,2.16,6688,0
+UUU.US,D,20241125,000000,2.13,2.17,2.13,2.14,40362,0
+UUU.US,D,20241126,000000,2.1201,2.17,2.12,2.16,16468,0
+UUU.US,D,20241127,000000,2.17,2.17,2.13,2.1699,8088,0
+UUU.US,D,20241129,000000,2.14,2.19,2.14,2.19,11715,0
+UUU.US,D,20241202,000000,2.2,2.2,2.17,2.18,9223,0
+UUU.US,D,20241203,000000,2.2,2.2252,2.18,2.2,24472,0
+UUU.US,D,20241204,000000,2.1801,2.22,2.18,2.19,9225,0
+UUU.US,D,20241205,000000,2.19,2.22,2.17,2.195,20556,0
+UUU.US,D,20241206,000000,2.2,2.22,2.17,2.215,24690,0
+UUU.US,D,20241209,000000,2.25,2.25,2.17,2.22,86907,0
+UUU.US,D,20241210,000000,2.2297,2.24,2.2,2.209,15082,0
+UUU.US,D,20241211,000000,2.208,2.2399,2.208,2.22,10365,0
+UUU.US,D,20241212,000000,2.2201,2.33,2.2139,2.32,55443,0
+UUU.US,D,20241213,000000,2.3499,2.3499,2.26,2.3,64438,0
+UUU.US,D,20241216,000000,2.32,2.45,2.29,2.37,169767,0
+UUU.US,D,20241217,000000,2.4182,2.47,2.38,2.47,147354,0
+UUU.US,D,20241218,000000,2.405,2.47,2.3,2.33,30754,0
+UUU.US,D,20241219,000000,2.2932,2.2932,2.2,2.2,28652,0
+UUU.US,D,20241220,000000,2.19,2.2189,2.16,2.21,64280,0
+UUU.US,D,20241223,000000,2.2002,2.328,2.1471,2.23,87695,0
+UUU.US,D,20241224,000000,2.2688,2.37,2.25,2.26,90810,0
+UUU.US,D,20241226,000000,2.34,2.41,2.28,2.35,67152,0
+UUU.US,D,20241227,000000,2.34,2.3785,2.31,2.31,10955,0
+UUU.US,D,20241230,000000,2.29,2.31,2.2501,2.2701,30246,0
+UUU.US,D,20241231,000000,2.285,2.38,2.27,2.37,30115,0
+UUU.US,D,20250102,000000,2.302,2.38,2.302,2.37,11243,0
+UUU.US,D,20250103,000000,2.336,2.35,2.31,2.32,17107,0
+UUU.US,D,20250106,000000,2.35,2.4,2.32,2.37,69943,0
+UUU.US,D,20250107,000000,2.37,2.385,2.34,2.34,10940,0
+UUU.US,D,20250108,000000,2.3599,2.38,2.3043,2.36,18594,0
+UUU.US,D,20250110,000000,2.36,2.36,2.3,2.32,37165,0
+UUU.US,D,20250113,000000,2.3,2.33,2.3,2.315,45903,0
+UUU.US,D,20250114,000000,2.33,2.35,2.3044,2.34,4728,0
+UUU.US,D,20250115,000000,2.33,2.34,2.3001,2.3123,9728,0
+UUU.US,D,20250116,000000,2.3101,2.34,2.3,2.34,8106,0
+UUU.US,D,20250117,000000,2.36,2.3799,2.31,2.31,13236,0
+UUU.US,D,20250121,000000,2.32,2.35,2.3,2.34,16405,0
+UUU.US,D,20250122,000000,2.3499,2.3699,2.31,2.345,25922,0
+UUU.US,D,20250123,000000,2.36,2.36,2.3214,2.34,5234,0
+UUU.US,D,20250124,000000,2.32,2.3201,2.22,2.26,55934,0
+UUU.US,D,20250127,000000,2.26,2.33,2.13,2.161,27288,0
+UUU.US,D,20250128,000000,2.156,2.21,2.13,2.17,3377,0
+UUU.US,D,20250129,000000,2.1501,2.23,2.13,2.18,2254,0
+UUU.US,D,20250130,000000,2.23,2.26,2.16,2.23,8687,0
+UUU.US,D,20250131,000000,2.23,2.28,2.2164,2.27,14928,0
+UUU.US,D,20250203,000000,2.2444,2.3,2.22,2.29,12472,0
+UUU.US,D,20250204,000000,2.27,2.3,2.17,2.23,21210,0
+UUU.US,D,20250205,000000,2.2899,2.2899,2.05,2.16,112386,0
+UUU.US,D,20250206,000000,2.1601,2.2,2.1309,2.14,64051,0
+UUU.US,D,20250207,000000,2.12,2.18,2.12,2.18,29279,0
+UUU.US,D,20250210,000000,2.1393,2.16,2.09,2.16,28652,0
+UUU.US,D,20250211,000000,2.17,2.17,2.11,2.14,3417,0
+UUU.US,D,20250212,000000,2.125,2.205,2.0237,2.12,37027,0
+UUU.US,D,20250213,000000,2.205,2.205,2.1,2.125,9773,0
+UUU.US,D,20250214,000000,2.1339,2.1908,2.1336,2.14,2690,0
+UUU.US,D,20250218,000000,2.08,2.0902,1.95,2.06,95612,0
+UUU.US,D,20250219,000000,2.02,2.06,1.9706,2.02,71517,0
+UUU.US,D,20250220,000000,2.0199,2.04,2,2.01,19819,0
+UUU.US,D,20250221,000000,2.045,2.0544,1.98,2.01,6613,0
+UUU.US,D,20250224,000000,1.98,2,1.98,1.99,44012,0
+UUU.US,D,20250225,000000,1.995,2,1.98,1.98,27467,0
+UUU.US,D,20250226,000000,1.98,1.99,1.98,1.9868,2630,0
+UUU.US,D,20250227,000000,1.98,2,1.98,1.9869,12779,0
+UUU.US,D,20250228,000000,1.9877,2.01,1.98,2,13450,0
+UUU.US,D,20250303,000000,1.9801,2,1.97,1.97,40957,0
+UUU.US,D,20250304,000000,1.99,2.01,1.97,1.97,11311,0
+UUU.US,D,20250305,000000,1.97,1.9799,1.9,1.91,30738,0
+UUU.US,D,20250306,000000,1.9,1.91,1.65,1.72,162276,0
+UUU.US,D,20250307,000000,1.72,1.74,1.69,1.735,14344,0
+UUU.US,D,20250310,000000,1.715,1.7975,1.71,1.79,20206,0
+UUU.US,D,20250311,000000,1.75,1.79,1.74,1.79,6725,0
+UUU.US,D,20250312,000000,1.7901,1.8583,1.79,1.84,9778,0
+UUU.US,D,20250313,000000,1.8125,1.8164,1.8,1.8,2764,0
+UUU.US,D,20250314,000000,1.795,1.84,1.795,1.84,2486,0
+UUU.US,D,20250317,000000,1.81,1.81,1.8,1.8,1599,0
+UUU.US,D,20250318,000000,1.8453,1.866,1.81,1.83,8893,0
+UUU.US,D,20250319,000000,1.881,1.92,1.83,1.83,3266,0
+UUU.US,D,20250320,000000,1.885,1.957,1.82,1.82,5850,0
+UUU.US,D,20250321,000000,1.8252,1.96,1.8101,1.94,11129,0
+UUU.US,D,20250324,000000,1.94,1.96,1.86,1.86,17186,0
+UUU.US,D,20250325,000000,1.735,1.9,1.735,1.79,13350,0
+UUU.US,D,20250326,000000,1.8158,1.834,1.8,1.82,4694,0
+UUU.US,D,20250327,000000,1.76,1.83,1.76,1.78,3872,0
+UUU.US,D,20250328,000000,1.95,1.95,1.66,1.7844,3755,0
+UUU.US,D,20250331,000000,1.771,1.7973,1.76,1.78,2768,0
+UUU.US,D,20250401,000000,1.8702,1.8702,1.78,1.78,1546,0
+UUU.US,D,20250402,000000,1.78,1.81,1.76,1.79,3810,0
+UUU.US,D,20250403,000000,1.79,1.9,1.79,1.8,6136,0
+UUU.US,D,20250404,000000,1.84,1.84,1.78,1.78,6025,0
+UUU.US,D,20250407,000000,1.775,1.9341,1.76,1.77,4973,0
+UUU.US,D,20250408,000000,1.84,1.84,1.6902,1.7,34941,0
+UUU.US,D,20250409,000000,1.6542,1.77,1.65,1.69,29329,0
+UUU.US,D,20250410,000000,1.7212,1.7212,1.66,1.68,4046,0
+UUU.US,D,20250411,000000,1.75,1.7902,1.7,1.71,2558,0
+UUU.US,D,20250414,000000,1.74,1.74,1.69,1.7276,53481,0
+UUU.US,D,20250415,000000,1.6979,2.16,1.67,2.02,197261,0
+UUU.US,D,20250416,000000,2.1401,2.1499,1.95,1.98,52409,0
+UUU.US,D,20250417,000000,1.98,2.1796,1.9057,2.1078,85567,0
+UUU.US,D,20250421,000000,2.15,2.2,2,2.01,78663,0
+UUU.US,D,20250422,000000,2,2.13,1.9,2.06,86311,0
+UUU.US,D,20250423,000000,2.0336,2.09,2.02,2.04,31923,0
+UUU.US,D,20250424,000000,2.0507,2.22,2.02,2.17,54750,0
+UUU.US,D,20250425,000000,2.17,2.24,2.0791,2.2,13036,0
+UUU.US,D,20250428,000000,2.1,2.26,2.05,2.0754,97333,0
+UUU.US,D,20250429,000000,2.07,2.22,2.05,2.14,17869,0
+UUU.US,D,20250430,000000,2.2,2.2,2.08,2.08,6190,0
+UUU.US,D,20250501,000000,2.0812,2.1866,2.0812,2.1453,11470,0
+UUU.US,D,20250502,000000,2.2499,2.2499,2.06,2.13,36965,0
+UUU.US,D,20250505,000000,2.09,2.22,1.96,2.07,33253,0
+UUU.US,D,20250506,000000,2.0643,2.0914,2.02,2.05,16186,0
+UUU.US,D,20250507,000000,2.05,2.1814,2.02,2.02,21546,0
+UUU.US,D,20250508,000000,2.06,2.2945,2.05,2.1568,66757,0
+UUU.US,D,20250509,000000,2.23,2.25,2.09,2.14,37331,0
+UUU.US,D,20250512,000000,2.19,2.3,2.1264,2.16,26140,0
+UUU.US,D,20250513,000000,2.1,2.2,2.1,2.1,9480,0
+UUU.US,D,20250514,000000,2.12,2.18,2.1,2.1,10373,0
+UUU.US,D,20250515,000000,2.1107,2.15,2.11,2.131,8281,0
+UUU.US,D,20250516,000000,2.096,2.1899,2.09,2.12,19338,0
+UUU.US,D,20250519,000000,2.12,2.22,2.046,2.145,53813,0
+UUU.US,D,20250520,000000,2.199,2.21,2.14,2.21,25280,0
+UUU.US,D,20250521,000000,2.23,2.47,2.21,2.45,112059,0
+UUU.US,D,20250522,000000,2.45,2.48,2.254,2.35,71669,0
+UUU.US,D,20250523,000000,2.3999,2.47,2.3,2.3764,92531,0
+UUU.US,D,20250527,000000,2.42,2.42,2.35,2.37,19543,0
+UUU.US,D,20250528,000000,2.375,2.4535,2.3171,2.43,22270,0
+UUU.US,D,20250529,000000,2.43,2.43,2.3101,2.41,43635,0
+UUU.US,D,20250530,000000,2.3898,2.43,2.3,2.4052,102029,0
+UUU.US,D,20250602,000000,2.45,2.59,2.415,2.57,139835,0
+UUU.US,D,20250603,000000,2.649,3.015,2.5754,2.84,106060,0
+UUU.US,D,20250604,000000,3.01,3.08,2.8,2.925,100968,0
+UUU.US,D,20250605,000000,2.85,2.93,2.8,2.92,37561,0
+UUU.US,D,20250606,000000,2.9235,2.93,2.83,2.9,19612,0
+UUU.US,D,20250609,000000,2.95,3.05,2.9,3.05,40989,0
+UUU.US,D,20250610,000000,3.0443,3.19,2.9501,3.11,80014,0
+UUU.US,D,20250611,000000,3.0201,3.18,3.02,3.18,10638,0
+UUU.US,D,20250612,000000,3.15,3.18,3.04,3.07,12191,0
+UUU.US,D,20250613,000000,3.06,3.115,3.01,3.11,16206,0
+UUU.US,D,20250616,000000,3.12,3.13,2.99,3.05,29303,0
+UUU.US,D,20250617,000000,3.0417,3.15,3,3.11,23363,0
+UUU.US,D,20250618,000000,3.0606,3.1899,3.06,3.06,13629,0
+UUU.US,D,20250620,000000,3.055,3.19,3,3.11,24530,0
+UUU.US,D,20250623,000000,3.125,3.2,3.0691,3.2,23353,0
+UUU.US,D,20250624,000000,3.13,3.19,3.0891,3.11,7274,0
+UUU.US,D,20250625,000000,3.15,3.2,3.08,3.08,9755,0
+UUU.US,D,20250626,000000,3.08,3.08,3,3,19420,0
+UUU.US,D,20250627,000000,2.98,3,2.82,2.87,39217,0
+UUU.US,D,20250630,000000,2.88,3.11,2.88,3.05,26742,0
+UUU.US,D,20250701,000000,3,3.06,2.91,3.02,13073,0
+UUU.US,D,20250702,000000,3.002,3.1508,3.002,3.1,9975,0
+UUU.US,D,20250703,000000,3.11,3.5,3.08,3.32,87072,0
+UUU.US,D,20250707,000000,3.795,3.99,3.36,3.6676,143764,0
+UUU.US,D,20250708,000000,3.66,3.7999,3.48,3.64,39538,0
+UUU.US,D,20250709,000000,3.6967,3.7486,3.5656,3.62,14725,0
+UUU.US,D,20250710,000000,3.58,3.62,3.34,3.555,22628,0
+UUU.US,D,20250711,000000,3.45,3.5255,3.27,3.33,20515,0
+UUU.US,D,20250714,000000,3.31,3.33,3.05,3.17,16178,0
+UUU.US,D,20250715,000000,3.16,3.3299,3.09,3.1,25608,0
+UUU.US,D,20250716,000000,3.0789,3.3604,3.0789,3.2567,22722,0
+UUU.US,D,20250717,000000,3.35,3.6,3.27,3.49,18387,0
+UUU.US,D,20250718,000000,3.46,3.61,3.28,3.29,13243,0
+UUU.US,D,20250721,000000,3.5714,3.5714,3,3.09,24492,0
+UUU.US,D,20250722,000000,3.1,3.31,3.01,3.11,17749,0
+UUU.US,D,20250723,000000,3.0525,3.1873,3.05,3.1272,5697,0
+UUU.US,D,20250724,000000,3.126,3.1608,3.021,3.05,17186,0
+UUU.US,D,20250725,000000,3.0489,3.8,3.0489,3.48,173552,0
+UUU.US,D,20250728,000000,3.38,3.54,3.3005,3.3991,64310,0
+UUU.US,D,20250729,000000,3.3,3.78,3.18,3.56,222347,0
+UUU.US,D,20250730,000000,3.68,3.72,3.2301,3.5,73970,0
+UUU.US,D,20250731,000000,3.385,3.59,3.2,3.38,129321,0
+UUU.US,D,20250801,000000,3.22,3.2999,3.02,3.1099,42304,0
+UUU.US,D,20250804,000000,3.03,3.3,2.99,3.28,27970,0
+UUU.US,D,20250805,000000,3.2,3.48,3.12,3.3228,26558,0
+UUU.US,D,20250806,000000,3.2919,3.2919,3.1638,3.27,8848,0
+UUU.US,D,20250807,000000,3.3,3.4199,3.29,3.33,12251,0
+UUU.US,D,20250808,000000,3.532,3.532,3.33,3.3307,11087,0
+UUU.US,D,20250811,000000,3.33,3.5299,3.33,3.37,21863,0
+UUU.US,D,20250812,000000,3.45,3.5,3.37,3.45,17122,0
+UUU.US,D,20250813,000000,3.5711,3.74,3.4585,3.48,16046,0
+UUU.US,D,20250814,000000,3.48,3.7087,3.26,3.3,25113,0
+UUU.US,D,20250815,000000,3.47,3.6256,3.35,3.44,11413,0
+UUU.US,D,20250818,000000,3.5399,3.5799,3.4,3.4,47006,0
+UUU.US,D,20250819,000000,3.55,3.68,2.86,3.22,201112,0
+UUU.US,D,20250820,000000,3.047,3.35,2.9,2.95,49872,0
+UUU.US,D,20250821,000000,2.87,3.33,2.86,3.27,68542,0
+UUU.US,D,20250822,000000,3.1918,3.6058,3.1101,3.57,68915,0
+UUU.US,D,20250825,000000,3.28,3.545,3.03,3.28,49597,0
+UUU.US,D,20250826,000000,3.26,3.5699,3.26,3.31,21289,0
+UUU.US,D,20250827,000000,3.273375,3.45,3.273375,3.4,25495,0
+UUU.US,D,20250828,000000,3.4,3.45,3.3579,3.45,27086,0
+UUU.US,D,20250829,000000,3.45,3.73,3.13,3.3,91334,0
+UUU.US,D,20250902,000000,5.78,7.1,5.11,5.78,65266389,0
+UUU.US,D,20250903,000000,5.96,6.65,5.83,6.45,2989463,0
+UUU.US,D,20250904,000000,6.44,7.77,5.5836,7.29,1759511,0
+UUU.US,D,20250905,000000,7.08,8.2694,6.71,8.02,707296,0
+UUU.US,D,20250908,000000,7.77,7.95,6.63,6.7,731937,0
+UUU.US,D,20250909,000000,5.9,6.06,5.064,5.13,755288,0
+UUU.US,D,20250910,000000,4.96,5.34,4.78,5.08,263213,0
+UUU.US,D,20250911,000000,5.19,5.7864,5.16,5.49,231395,0
+UUU.US,D,20250912,000000,5.63,5.9391,5.43,5.82,152455,0
+UUU.US,D,20250915,000000,6.055,6.7,5.96,6.35,379074,0
+UUU.US,D,20250916,000000,6.5799,6.82,6.31,6.54,184059,0
+UUU.US,D,20250917,000000,6.6013,6.65,6.2,6.26,221292,0
+UUU.US,D,20250918,000000,6.2,6.88,5.55,6.55,615025,0
+UUU.US,D,20250919,000000,6.41,7.75,5.9,6.72,575131,0
+UUU.US,D,20250922,000000,7.16,7.43,6.52,7.34,217949,0
+UUU.US,D,20250923,000000,7.09,7.25,6.6928,6.85,141368,0
+UUU.US,D,20250924,000000,6.875,7.1999,6.6,7.13,123865,0
+UUU.US,D,20250925,000000,6.68,7.1,6.33,6.33,170614,0
+UUU.US,D,20250926,000000,4.875,4.9667,4.1001,4.23,411073,0
+UUU.US,D,20250929,000000,4.44,4.65,4.1466,4.28,219865,0
+UUU.US,D,20250930,000000,4.375,4.5999,3.99,3.99,243663,0
+UUU.US,D,20251001,000000,4.27,5.02,4.2,4.78,524995,0
+UUU.US,D,20251002,000000,4.64,4.77,4.4501,4.6,150829,0
+UUU.US,D,20251003,000000,4.67,4.8944,4.6001,4.74,112195,0
+UUU.US,D,20251006,000000,4.9,5.005,4.8,4.99,120956,0
+UUU.US,D,20251007,000000,4.9784,5.0349,4.4,4.4,157865,0
+UUU.US,D,20251008,000000,4.4902,4.57,4.31,4.43,93548,0
+UUU.US,D,20251009,000000,4.6901,4.73,4.335,4.58,134915,0
+UUU.US,D,20251010,000000,4.6,4.6313,4.3,4.38,130177,0
+UUU.US,D,20251013,000000,4.5542,5.45,4.53,5.43,326215,0
+UUU.US,D,20251014,000000,5.5578,6.1,5.1737,6.07,276954,0
+UUU.US,D,20251015,000000,6.24,6.75,5.61,5.7,263223,0
+UUU.US,D,20251016,000000,5.93,5.93,4.98,5.13,117352,0
+UUU.US,D,20251017,000000,4.91,5.0156,4.765,4.77,51150,0
+UUU.US,D,20251020,000000,4.77,5.09,4.67,4.89,54688,0
+UUU.US,D,20251021,000000,5.04,6,4.92,5.67,269474,0
+UUU.US,D,20251022,000000,5.6,5.65,4.8,5.02,120589,0
+UUU.US,D,20251023,000000,5.1423,5.39,4.95,5.24,68293,0
+UUU.US,D,20251024,000000,5.4694,5.79,5.2659,5.43,68462,0
+UUU.US,D,20251027,000000,5.45,5.49,4.8601,5.07,80309,0
+UUU.US,D,20251028,000000,5.16,5.21,4.64,4.78,146445,0
+UUU.US,D,20251029,000000,4.8999,5.01,4.7005,4.92,29043,0
+UUU.US,D,20251030,000000,5,5.0737,4.85,4.9,44973,0
+UUU.US,D,20251031,000000,5.15,5.15,4.72,4.9,48905,0
+UUU.US,D,20251103,000000,4.88,4.8999,4.59,4.62,51758,0
+UUU.US,D,20251104,000000,4.68,4.68,4.3,4.33,54068,0
+UUU.US,D,20251105,000000,4.42,4.7998,4.38,4.71,31383,0
+UUU.US,D,20251106,000000,4.71,4.71,4.31,4.46,21606,0
+UUU.US,D,20251107,000000,4.43,4.55,4.32,4.55,50089,0
+UUU.US,D,20251110,000000,4.75,4.9799,4.24,4.47,35151,0
+UUU.US,D,20251111,000000,4.458,4.458,4.31,4.41,8105,0
+UUU.US,D,20251112,000000,4.42,4.43,4.3,4.3,21386,0
+UUU.US,D,20251113,000000,4.3,4.4,4.25,4.26,11456,0
+UUU.US,D,20251114,000000,4.1296,4.47,3.86,4.3,48681,0
+UUU.US,D,20251117,000000,4.25,4.4009,3.96,4.11,39040,0
+UUU.US,D,20251118,000000,4.1164,4.55,4.01,4.01,19080,0
+UUU.US,D,20251119,000000,4.0635,4.0704,3.63,3.83,43877,0
+UUU.US,D,20251120,000000,3.8903,4.4,3.82,3.88,75063,0
+UUU.US,D,20251121,000000,3.81,4.04,3.69,3.96,61878,0
+UUU.US,D,20251124,000000,3.96,4.105,3.96,3.99,38879,0
+UUU.US,D,20251125,000000,4,4.07,3.953,3.953,22682,0
+UUU.US,D,20251126,000000,4.13,4.2399,3.94,4,24466,0
+UUU.US,D,20251128,000000,4.119,4.3999,4.0113,4.39,33002,0
+UUU.US,D,20251201,000000,4.1263,4.2562,4.11,4.19,24858,0
+UUU.US,D,20251202,000000,4.2,4.37,4.15,4.22,23858,0
+UUU.US,D,20251203,000000,4.29,4.34,4.2143,4.3,12293,0
+UUU.US,D,20251204,000000,4.3,4.53,4.25,4.25,67277,0
+UUU.US,D,20251205,000000,4.3549,4.45,4.3,4.43,18841,0
+UUU.US,D,20251208,000000,4.4,4.46,4.0001,4.13,77290,0
+UUU.US,D,20251209,000000,4.3,4.75,4.25,4.48,39300,0
+UUU.US,D,20251210,000000,4.655,4.84,4.46,4.64,36860,0
+UUU.US,D,20251211,000000,4.654,4.98,4.5477,4.86,33839,0
+UUU.US,D,20251212,000000,4.79,4.9299,4.6641,4.75,25784,0
+UUU.US,D,20251215,000000,4.8546,5.02,4.7677,4.96,42685,0
+UUU.US,D,20251216,000000,4.9191,5,4.8,4.98,18857,0
+UUU.US,D,20251217,000000,4.96,4.98,4.86,4.96,24381,0
+UUU.US,D,20251218,000000,4.86,4.9755,4.8101,4.91,15709,0
+UUU.US,D,20251219,000000,4.9925,5.04,4.85,4.98,18695,0
+UUU.US,D,20251222,000000,4.9196,5.1,4.8549,5.07,21069,0
+UUU.US,D,20251223,000000,5.0579,5.11,4.95,5.02,18491,0
+UUU.US,D,20251224,000000,5,5.02,4.9,4.91,12996,0
+UUU.US,D,20251226,000000,4.94,5.04,4.715,5,37857,0
+UUU.US,D,20251229,000000,5.01,5.17,4.82,5.11,20159,0
+UUU.US,D,20251230,000000,5.16,5.18,4.8,4.81,20626,0
+UUU.US,D,20251231,000000,4.8405,5.18,4.81,5.16,23448,0
+UUU.US,D,20260102,000000,5.1269,5.3053,5,5.19,36269,0
+UUU.US,D,20260105,000000,5.35,7.28,5.325,6.05,484266,0
+UUU.US,D,20260106,000000,6.01,6.125,4.7,4.91,463607,0
+UUU.US,D,20260107,000000,5.0948,5.1,4.75,4.85,248002,0
+UUU.US,D,20260108,000000,4.93,4.95,4.68,4.85,56643,0
+UUU.US,D,20260109,000000,4.86,5.04,4.75,5.04,60809,0
+UUU.US,D,20260112,000000,5.04,6.36,5.04,6.12,353143,0
+UUU.US,D,20260113,000000,6.12,6.2,5.5004,5.51,55352,0
+UUU.US,D,20260114,000000,5.3,6.04,5.3,5.835,47950,0
+UUU.US,D,20260115,000000,5.8,5.94,5.5601,5.66,42926,0
+UUU.US,D,20260116,000000,5.72,5.78,4.92,4.95,203936,0
+UUU.US,D,20260120,000000,5.07,5.2499,3.8401,3.91,410560,0
+UUU.US,D,20260121,000000,4.25,4.9785,4.24,4.69,198650,0
+UUU.US,D,20260122,000000,5.2,5.59,4.86,5.05,132377,0
+UUU.US,D,20260123,000000,5.14,5.16,4.94,5.16,80126,0
+UUU.US,D,20260126,000000,5.1037,5.4,5.05,5.25,2116909,0
+UUU.US,D,20260127,000000,5.08,5.4899,4.71,4.9,392814,0
+UUU.US,D,20260128,000000,4.8262,5.2,4.75,5.02,119571,0
+UUU.US,D,20260129,000000,4.99,5.1888,4.8,4.85,73780,0
+UUU.US,D,20260130,000000,4.975,5.0999,4.8,4.83,75469,0
+UUU.US,D,20260202,000000,4.8101,5,4.81,4.89,34072,0
+UUU.US,D,20260203,000000,4.8101,4.98,4.76,4.91,49011,0
+UUU.US,D,20260204,000000,4.9683,5.05,4.48,4.61,61418,0
+UUU.US,D,20260205,000000,4.4001,4.6378,4.16,4.16,50064,0
+UUU.US,D,20260206,000000,4.4999,4.55,4.2501,4.4,74044,0
+UUU.US,D,20260209,000000,4.73,6.1,4.69,4.93,1423236,0
+UUU.US,D,20260210,000000,4.97,5.125,4.64,4.64,91403,0
+UUU.US,D,20260211,000000,4.69,4.77,4.51,4.53,60951,0
+UUU.US,D,20260212,000000,4.5316,4.645,4.3118,4.41,39858,0
+UUU.US,D,20260213,000000,4.31,4.8,4.31,4.61,33682,0
+UUU.US,D,20260217,000000,4.625,4.69,4.17,4.32,55099,0
+UUU.US,D,20260218,000000,4.33,4.3899,4.25,4.295,26043,0
diff --git a/daily/us/nysemkt stocks/venu.us.txt b/daily/us/nysemkt stocks/venu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f4ed53d0bf4b26cb40ebcd542428ee7e8c6fd24a
--- /dev/null
+++ b/daily/us/nysemkt stocks/venu.us.txt	
@@ -0,0 +1,306 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VENU.US,D,20241127,000000,10.1,10.8,10,10.12,294779,0
+VENU.US,D,20241129,000000,10.4,10.89,10.4,10.8,50206,0
+VENU.US,D,20241202,000000,11.02,11.15,10.13,10.48,121331,0
+VENU.US,D,20241203,000000,10.66,10.7,9.51,10.03,114626,0
+VENU.US,D,20241204,000000,10.04,10.38,9.73,10.2,99140,0
+VENU.US,D,20241205,000000,10.29,10.67,10,10.6,42835,0
+VENU.US,D,20241206,000000,10.6499,10.65,9.84,10.19,64451,0
+VENU.US,D,20241209,000000,10.29,10.41,10.1,10.1,22687,0
+VENU.US,D,20241210,000000,10.21,10.3065,10.15,10.15,18514,0
+VENU.US,D,20241211,000000,10.061,10.325,10,10,63978,0
+VENU.US,D,20241212,000000,10,10.2,9.8,9.8,76390,0
+VENU.US,D,20241213,000000,9.95,10.06,8.95,9.35,66774,0
+VENU.US,D,20241216,000000,9.452,9.73,9.36,9.5,24012,0
+VENU.US,D,20241217,000000,9.6,9.75,9.11,9.11,30655,0
+VENU.US,D,20241218,000000,9.21,9.4078,8.75,8.79,19496,0
+VENU.US,D,20241219,000000,8.78,10.175,8.779,9.82,127435,0
+VENU.US,D,20241220,000000,9.68,9.93,9.01,9.01,13433,0
+VENU.US,D,20241223,000000,9.15,9.5,9.13,9.5,27141,0
+VENU.US,D,20241224,000000,9.61,9.61,9.08,9.455,18405,0
+VENU.US,D,20241226,000000,9.6,9.6832,9.3741,9.6832,4914,0
+VENU.US,D,20241227,000000,9.68,9.89,9.5,9.7421,7743,0
+VENU.US,D,20241230,000000,9.61,9.9,9.27,9.27,19110,0
+VENU.US,D,20241231,000000,9.1136,9.47,9,9.15,17297,0
+VENU.US,D,20250102,000000,9.4,9.7,9.2,9.4,17069,0
+VENU.US,D,20250103,000000,9.5672,10,9.41,9.65,28846,0
+VENU.US,D,20250106,000000,9.875,10.5,9.76,10,37058,0
+VENU.US,D,20250107,000000,9.98,10,9.5,9.775,67075,0
+VENU.US,D,20250108,000000,9.775,9.979,9.57,9.58,24920,0
+VENU.US,D,20250110,000000,9.8572,10.3,9.66,10,87167,0
+VENU.US,D,20250113,000000,9.9,9.97,9.6,9.8267,26941,0
+VENU.US,D,20250114,000000,9.96,9.96,9,9,61371,0
+VENU.US,D,20250115,000000,9.2871,9.5,9.1,9.2,22594,0
+VENU.US,D,20250116,000000,9.25,9.85,9.11,9.675,50386,0
+VENU.US,D,20250117,000000,9.68,9.874,9.35,9.53,34570,0
+VENU.US,D,20250121,000000,9.75,10,9.5465,9.7726,23484,0
+VENU.US,D,20250122,000000,9.79,10,9.5,10,47755,0
+VENU.US,D,20250123,000000,10,10.27,9.8972,10.16,73045,0
+VENU.US,D,20250124,000000,10,10.1654,9.85,10.0499,54763,0
+VENU.US,D,20250127,000000,10.225,10.225,9.8,9.87,11290,0
+VENU.US,D,20250128,000000,9.79,9.99,9.5,9.56,35017,0
+VENU.US,D,20250129,000000,9.6614,9.9732,9.56,9.62,27911,0
+VENU.US,D,20250130,000000,9.86,10,9.65,9.8,5867,0
+VENU.US,D,20250131,000000,9.8,10.3651,9.5,9.97,47403,0
+VENU.US,D,20250203,000000,9.75,9.95,9.6,9.76,19110,0
+VENU.US,D,20250204,000000,9.97,9.99,9.65,9.85,29284,0
+VENU.US,D,20250205,000000,9.71,9.9713,9.57,9.65,23584,0
+VENU.US,D,20250206,000000,9.8,10.1,9.76,10.06,47979,0
+VENU.US,D,20250207,000000,9.95,10.14,9.85,10.105,29300,0
+VENU.US,D,20250210,000000,10.12,10.17,9.9,9.95,38691,0
+VENU.US,D,20250211,000000,9.9195,10.04,9.8,9.963,10664,0
+VENU.US,D,20250212,000000,10,10.1,9.382,9.7,40487,0
+VENU.US,D,20250213,000000,9.74,9.8999,9.5718,9.78,18901,0
+VENU.US,D,20250214,000000,9.65,9.8,9.41,9.56,30669,0
+VENU.US,D,20250218,000000,9.64,10,9.64,9.81,24531,0
+VENU.US,D,20250219,000000,9.79,9.9399,9.65,9.8,22386,0
+VENU.US,D,20250220,000000,9.78,10,9.75,9.999,18477,0
+VENU.US,D,20250221,000000,10,10.06,9.85,9.86,19207,0
+VENU.US,D,20250224,000000,9.9499,9.95,9.7915,9.89,28746,0
+VENU.US,D,20250225,000000,9.8118,9.94,9.6693,9.69,16063,0
+VENU.US,D,20250226,000000,9.87,9.94,9.65,9.78,12947,0
+VENU.US,D,20250227,000000,9.65,9.8,9.55,9.74,33828,0
+VENU.US,D,20250228,000000,9.65,9.75,9.51,9.6,20653,0
+VENU.US,D,20250303,000000,9.73,9.8,9.65,9.78,21896,0
+VENU.US,D,20250304,000000,9.69,9.8,9.5224,9.8,45558,0
+VENU.US,D,20250305,000000,9.75,9.815,9.5703,9.77,40148,0
+VENU.US,D,20250306,000000,9.77,9.8,9.57,9.58,9470,0
+VENU.US,D,20250307,000000,9.5762,9.87,9.56,9.74,12087,0
+VENU.US,D,20250310,000000,9.7736,9.7736,9.4,9.5199,24316,0
+VENU.US,D,20250311,000000,9.5135,9.57,9.31,9.48,10652,0
+VENU.US,D,20250312,000000,9.25,9.45,9.19,9.4,19381,0
+VENU.US,D,20250313,000000,9.3,9.392,9.012,9.012,27155,0
+VENU.US,D,20250314,000000,9.1,9.22,9.1,9.122,9963,0
+VENU.US,D,20250317,000000,9.15,9.299,9.1,9.29,11507,0
+VENU.US,D,20250318,000000,9.2801,9.3,9.09,9.15,13939,0
+VENU.US,D,20250319,000000,9.175,9.42,9.175,9.42,11581,0
+VENU.US,D,20250320,000000,9.2414,9.36,9.15,9.36,20230,0
+VENU.US,D,20250321,000000,9.2,9.278,9,9.27,17310,0
+VENU.US,D,20250324,000000,9.23,9.34,9.07,9.12,12865,0
+VENU.US,D,20250325,000000,9.14,9.2673,8.95,8.95,37114,0
+VENU.US,D,20250326,000000,9.13,9.14,8.6,8.9,18013,0
+VENU.US,D,20250327,000000,8.8865,9,8.76,8.77,11322,0
+VENU.US,D,20250328,000000,8.882,8.95,8.6162,8.95,16198,0
+VENU.US,D,20250331,000000,8.76,9.32,8.5958,9.25,16084,0
+VENU.US,D,20250401,000000,9.25,9.25,8.95,9.11,17253,0
+VENU.US,D,20250402,000000,9.11,9.31,8.9501,9.095,17600,0
+VENU.US,D,20250403,000000,8.75,9.0841,8.53,8.76,16106,0
+VENU.US,D,20250404,000000,8.61,9.11,8.36,8.77,59518,0
+VENU.US,D,20250407,000000,8.53,8.79,8.18,8.37,28447,0
+VENU.US,D,20250408,000000,8.4,8.59,7.9,8.51,37045,0
+VENU.US,D,20250409,000000,8.5,8.885,8.2,8.87,23643,0
+VENU.US,D,20250410,000000,8.748,9,8.49,8.5,13482,0
+VENU.US,D,20250411,000000,8.52,8.7,8,8.29,21158,0
+VENU.US,D,20250414,000000,8.305,8.49,8.16,8.37,12305,0
+VENU.US,D,20250415,000000,8.18,8.37,8.17,8.37,15298,0
+VENU.US,D,20250416,000000,8.2,8.3,8.15,8.27,22509,0
+VENU.US,D,20250417,000000,8.2735,8.2849,8.17,8.19,8869,0
+VENU.US,D,20250421,000000,8.4724,8.4724,7.85,7.85,28830,0
+VENU.US,D,20250422,000000,8,8.5996,7.95,8.39,43053,0
+VENU.US,D,20250423,000000,8.25,8.615,8.25,8.28,16594,0
+VENU.US,D,20250424,000000,8.23,8.43,7.29,7.29,29187,0
+VENU.US,D,20250425,000000,7.3108,7.78,7.31,7.6471,14136,0
+VENU.US,D,20250428,000000,7.67,7.67,7.05,7.36,18376,0
+VENU.US,D,20250429,000000,7.355,7.68,7.25,7.63,17692,0
+VENU.US,D,20250430,000000,7.5459,7.6,7.36,7.6,6696,0
+VENU.US,D,20250501,000000,7.51,7.98,7.5,7.93,28674,0
+VENU.US,D,20250502,000000,7.7656,8.36,7.73,8.31,21423,0
+VENU.US,D,20250505,000000,8.11,8.375,7.9,8.345,22529,0
+VENU.US,D,20250506,000000,8.31,8.31,7.74,7.74,27372,0
+VENU.US,D,20250507,000000,7.65,7.85,7.51,7.83,12175,0
+VENU.US,D,20250508,000000,7.79,8.07,7.59,8.0114,13776,0
+VENU.US,D,20250509,000000,7.9,8.05,7.5,7.73,20894,0
+VENU.US,D,20250512,000000,7.785,8.05,7.7376,7.79,17366,0
+VENU.US,D,20250513,000000,7.765,7.95,7.61,7.76,13443,0
+VENU.US,D,20250514,000000,7.8,7.8999,7.56,7.75,15577,0
+VENU.US,D,20250515,000000,7.8167,7.9,7.6,7.77,28919,0
+VENU.US,D,20250516,000000,7.95,8.75,7.8124,8.75,85436,0
+VENU.US,D,20250519,000000,8.7,9.69,8.6341,9.6,58702,0
+VENU.US,D,20250520,000000,9.37,9.6,9.15,9.35,24815,0
+VENU.US,D,20250521,000000,9.16,9.3,9.01,9.15,6653,0
+VENU.US,D,20250522,000000,9.1,9.125,8.9,9.09,16277,0
+VENU.US,D,20250523,000000,9.075,9.075,8.79,8.835,6411,0
+VENU.US,D,20250527,000000,8.995,10.95,8.92,10.8,296015,0
+VENU.US,D,20250528,000000,10.63,12,10.58,11.94,108564,0
+VENU.US,D,20250529,000000,11.8,13.1164,11.75,12.89,188382,0
+VENU.US,D,20250530,000000,11.735,11.92,9.19,9.37,245838,0
+VENU.US,D,20250602,000000,9.8,9.94,9,9.35,89766,0
+VENU.US,D,20250603,000000,9.345,9.54,8.75,9.01,59663,0
+VENU.US,D,20250604,000000,9.1949,9.4,9,9,33042,0
+VENU.US,D,20250605,000000,9.2,9.65,9.1,9.58,38088,0
+VENU.US,D,20250606,000000,9.3696,9.96,9.3696,9.96,25834,0
+VENU.US,D,20250609,000000,9.86,10.5,9.705,10.43,44776,0
+VENU.US,D,20250610,000000,10.4856,10.99,10.1411,10.92,58846,0
+VENU.US,D,20250611,000000,10.88,11.07,10.6,10.6,38704,0
+VENU.US,D,20250612,000000,10.57,11.07,10.57,10.73,36604,0
+VENU.US,D,20250613,000000,10.7324,11.07,10.55,10.95,40411,0
+VENU.US,D,20250616,000000,11.09,11.09,10.21,10.21,50174,0
+VENU.US,D,20250617,000000,10.27,11.7,10.025,11.55,216847,0
+VENU.US,D,20250618,000000,11.219,13.66,11,13.44,395260,0
+VENU.US,D,20250620,000000,13.1855,14.75,13,14.21,481828,0
+VENU.US,D,20250623,000000,13.9,13.97,12.34,12.83,393141,0
+VENU.US,D,20250624,000000,12.575,13.32,12.5,13.32,336589,0
+VENU.US,D,20250625,000000,13.32,13.4653,11.69,11.7,60967,0
+VENU.US,D,20250626,000000,11.5626,12.08,11.5626,11.93,58403,0
+VENU.US,D,20250627,000000,12.205,12.205,10.7,11.32,240871,0
+VENU.US,D,20250630,000000,11.49,12.13,11.3,11.79,38566,0
+VENU.US,D,20250701,000000,12.07,12.32,11.86,12.31,85691,0
+VENU.US,D,20250702,000000,12.32,12.49,12.09,12.49,40709,0
+VENU.US,D,20250703,000000,12.57,13.14,12.55,12.79,41154,0
+VENU.US,D,20250707,000000,13.11,13.15,12.34,12.45,40271,0
+VENU.US,D,20250708,000000,12.4917,13.1,12.4917,12.9,56979,0
+VENU.US,D,20250709,000000,12.69,12.75,11.75,12.17,87131,0
+VENU.US,D,20250710,000000,12.4307,12.5,12.01,12.19,23183,0
+VENU.US,D,20250711,000000,12.19,12.39,12.0287,12.14,25256,0
+VENU.US,D,20250714,000000,12.11,12.25,11.83,11.87,35241,0
+VENU.US,D,20250715,000000,11.94,12.2,11.6,11.97,23492,0
+VENU.US,D,20250716,000000,12.065,12.2,11.8,12,45495,0
+VENU.US,D,20250717,000000,12.1,12.4,11.965,12.4,33443,0
+VENU.US,D,20250718,000000,12.5,12.745,12.32,12.5,26825,0
+VENU.US,D,20250721,000000,12.35,12.99,12.2,12.94,43649,0
+VENU.US,D,20250722,000000,12.95,13.7467,12.7129,13.74,111000,0
+VENU.US,D,20250723,000000,13.77,13.99,13.2004,13.99,44899,0
+VENU.US,D,20250724,000000,13.937,14.1,13.25,14,129708,0
+VENU.US,D,20250725,000000,13.91,14.1828,13.48,14.13,100151,0
+VENU.US,D,20250728,000000,14.1684,14.38,13.75,14.21,54088,0
+VENU.US,D,20250729,000000,14.1451,14.48,12.885,13.16,32385,0
+VENU.US,D,20250730,000000,13.19,14,13.16,13.76,34717,0
+VENU.US,D,20250731,000000,13.206,13.9455,13.206,13.56,17664,0
+VENU.US,D,20250801,000000,13.605,13.8,13.2506,13.47,25675,0
+VENU.US,D,20250804,000000,13.22,13.9,13.16,13.4,32795,0
+VENU.US,D,20250805,000000,13.43,13.99,13.3797,13.97,16961,0
+VENU.US,D,20250806,000000,14.19,14.98,14,14.89,76721,0
+VENU.US,D,20250807,000000,14.73,15,14.54,15,51791,0
+VENU.US,D,20250808,000000,14.8535,15,14.6,15,26559,0
+VENU.US,D,20250811,000000,14.9621,15.49,14.65,15.34,67979,0
+VENU.US,D,20250812,000000,15.3125,15.4,15.1,15.4,31261,0
+VENU.US,D,20250813,000000,15.26,15.97,14.9098,15.86,63200,0
+VENU.US,D,20250814,000000,15.5,16.05,15.5,15.91,87296,0
+VENU.US,D,20250815,000000,15.35,16.05,15.35,15.9,38621,0
+VENU.US,D,20250818,000000,15.6001,16.25,15.6001,16.25,55990,0
+VENU.US,D,20250819,000000,16.165,17.525,16.165,17.4,58226,0
+VENU.US,D,20250820,000000,17.23,18,17.02,17.9,94765,0
+VENU.US,D,20250821,000000,17.765,18.12,17.765,18.1,100379,0
+VENU.US,D,20250822,000000,18.1,18.17,17.8714,17.93,49245,0
+VENU.US,D,20250825,000000,15,15.87,14.11,14.64,283539,0
+VENU.US,D,20250826,000000,14.54,14.55,12.055,12.28,219513,0
+VENU.US,D,20250827,000000,12.3,13,12.06,12.88,1104427,0
+VENU.US,D,20250828,000000,13.1,13.25,12.57,12.73,127595,0
+VENU.US,D,20250829,000000,12.6022,12.9403,12.55,12.7,75509,0
+VENU.US,D,20250902,000000,12.51,12.6999,12.25,12.35,125936,0
+VENU.US,D,20250903,000000,12.375,12.4,11.59,12.27,140076,0
+VENU.US,D,20250904,000000,12.2,12.55,11.9,11.98,92908,0
+VENU.US,D,20250905,000000,12.25,12.5,11.29,11.76,180607,0
+VENU.US,D,20250908,000000,12.06,12.55,11.9,12.15,164671,0
+VENU.US,D,20250909,000000,12.165,12.52,12.1,12.4,146952,0
+VENU.US,D,20250910,000000,12.47,12.65,11.75,11.9,289512,0
+VENU.US,D,20250911,000000,11.93,12.1,11.7,11.87,68819,0
+VENU.US,D,20250912,000000,12.17,12.17,11.6,11.68,97483,0
+VENU.US,D,20250915,000000,11.97,12.04,11.3,11.74,110742,0
+VENU.US,D,20250916,000000,12,12.7,11.82,12.65,137813,0
+VENU.US,D,20250917,000000,12.6,12.95,12.37,12.6,203413,0
+VENU.US,D,20250918,000000,12.7999,12.905,12.425,12.63,225545,0
+VENU.US,D,20250919,000000,12.95,12.95,12.39,12.81,1847513,0
+VENU.US,D,20250922,000000,12.64,13.24,12.52,13.16,162556,0
+VENU.US,D,20250923,000000,13.17,13.56,12.82,12.89,243401,0
+VENU.US,D,20250924,000000,13.145,13.757,12.79,13.44,220992,0
+VENU.US,D,20250925,000000,13.18,13.55,12.63,12.77,80051,0
+VENU.US,D,20250926,000000,13.03,13.03,12.47,12.74,64038,0
+VENU.US,D,20250929,000000,12.9,13.18,12.5782,12.9,109350,0
+VENU.US,D,20250930,000000,13.05,13.05,12.43,12.81,75304,0
+VENU.US,D,20251001,000000,12.76,12.91,12.68,12.75,33675,0
+VENU.US,D,20251002,000000,12.8,12.885,12.162,12.28,89579,0
+VENU.US,D,20251003,000000,12.21,12.89,12.04,12.67,70135,0
+VENU.US,D,20251006,000000,12.63,13.34,12.4349,13.11,73240,0
+VENU.US,D,20251007,000000,13.015,13.27,12.41,12.53,80315,0
+VENU.US,D,20251008,000000,12.665,12.88,12.31,12.52,96927,0
+VENU.US,D,20251009,000000,12.65,12.89,12.4805,12.84,81529,0
+VENU.US,D,20251010,000000,12.845,13.08,12.33,12.33,63279,0
+VENU.US,D,20251013,000000,12.29,12.84,12.27,12.63,54060,0
+VENU.US,D,20251014,000000,12.47,13.33,12.445,13.25,88253,0
+VENU.US,D,20251015,000000,13.27,13.91,13.27,13.52,45749,0
+VENU.US,D,20251016,000000,13.2929,13.8,12.95,13.07,46216,0
+VENU.US,D,20251017,000000,13.05,13.37,12.92,13.14,76666,0
+VENU.US,D,20251020,000000,13.22,13.64,13.12,13.3,65987,0
+VENU.US,D,20251021,000000,13.38,13.65,13.145,13.53,55071,0
+VENU.US,D,20251022,000000,13.5,13.8,13.04,13.34,77935,0
+VENU.US,D,20251023,000000,13.27,13.69,13.22,13.48,61165,0
+VENU.US,D,20251024,000000,13.42,13.895,13.42,13.65,54141,0
+VENU.US,D,20251027,000000,13.417,13.87,13.23,13.57,53848,0
+VENU.US,D,20251028,000000,13.6,13.88,13.425,13.65,56792,0
+VENU.US,D,20251029,000000,13.6,13.83,13.125,13.55,56488,0
+VENU.US,D,20251030,000000,13.215,13.82,13.0831,13.6,100098,0
+VENU.US,D,20251031,000000,13.84,13.91,13.29,13.88,74294,0
+VENU.US,D,20251103,000000,13.89,13.96,13.17,13.25,75446,0
+VENU.US,D,20251104,000000,13.47,13.47,12.5701,12.58,96868,0
+VENU.US,D,20251105,000000,12.89,13.4,12.701,13.17,65932,0
+VENU.US,D,20251106,000000,13.19,13.34,12.01,12.01,89738,0
+VENU.US,D,20251107,000000,11.97,12.85,11.97,12.83,118418,0
+VENU.US,D,20251110,000000,12.74,13,11.89,11.9,72055,0
+VENU.US,D,20251111,000000,12.045,12.4,11.5801,11.81,80196,0
+VENU.US,D,20251112,000000,11.92,12.16,11.65,12.15,74499,0
+VENU.US,D,20251113,000000,12.13,12.15,11.35,11.38,88229,0
+VENU.US,D,20251114,000000,11.56,11.7,10.97,11.05,112385,0
+VENU.US,D,20251117,000000,10.87,11.04,8.65,8.68,343746,0
+VENU.US,D,20251118,000000,9.105,9.4599,7.52,8.38,564556,0
+VENU.US,D,20251119,000000,9.24,10,9.2121,9.74,291274,0
+VENU.US,D,20251120,000000,9.98,10.39,9.465,9.56,119037,0
+VENU.US,D,20251121,000000,9.55,9.88,9.55,9.7,99931,0
+VENU.US,D,20251124,000000,9.775,10.035,9.305,9.35,99322,0
+VENU.US,D,20251125,000000,9.58,10.05,9.42,9.63,86983,0
+VENU.US,D,20251126,000000,9.605,10.31,9.5504,9.94,67730,0
+VENU.US,D,20251128,000000,10.12,10.28,9.86,10.12,13867,0
+VENU.US,D,20251201,000000,9.91,10.185,9.35,9.37,31597,0
+VENU.US,D,20251202,000000,9.53,10.15,9.46,9.72,83025,0
+VENU.US,D,20251203,000000,9.72,9.99,9.65,9.95,93145,0
+VENU.US,D,20251204,000000,10.0621,10.76,9.88,10.57,127740,0
+VENU.US,D,20251205,000000,10.495,11.02,10.475,10.89,198381,0
+VENU.US,D,20251208,000000,10.77,10.94,9.64,9.84,95751,0
+VENU.US,D,20251209,000000,9.49,9.83,8.26,8.69,321673,0
+VENU.US,D,20251210,000000,8.76,8.892,8.35,8.69,140415,0
+VENU.US,D,20251211,000000,8.93,9.1,8.64,8.85,73656,0
+VENU.US,D,20251212,000000,8.8999,10.29,8.89,10.03,224483,0
+VENU.US,D,20251215,000000,10,10,8.5239,8.89,203774,0
+VENU.US,D,20251216,000000,8.68,9.2,8.66,8.78,126753,0
+VENU.US,D,20251217,000000,8.935,9.1,8.78,9.1,165717,0
+VENU.US,D,20251218,000000,8.99,9.21,8.61,9,71030,0
+VENU.US,D,20251219,000000,8.8478,9.2,8.729,9.06,239070,0
+VENU.US,D,20251222,000000,8.85,9.58,8.85,9.06,211129,0
+VENU.US,D,20251223,000000,9.05,9.08,8.734,8.74,59091,0
+VENU.US,D,20251224,000000,8.775,8.875,8.53,8.61,51847,0
+VENU.US,D,20251226,000000,8.66,8.66,8.06,8.17,123145,0
+VENU.US,D,20251229,000000,8.11,8.2284,7.78,7.87,119832,0
+VENU.US,D,20251230,000000,7.9,8.053,7.75,7.8,134346,0
+VENU.US,D,20251231,000000,7.75,8.45,7.73,8.42,175625,0
+VENU.US,D,20260102,000000,8.39,8.4,7.87,7.98,82916,0
+VENU.US,D,20260105,000000,8.1,8.97,8.0644,8.21,190028,0
+VENU.US,D,20260106,000000,8.325,8.47,7.989,8.01,81357,0
+VENU.US,D,20260107,000000,8.1,8.4,8.06,8.25,97383,0
+VENU.US,D,20260108,000000,8.27,8.94,8.15,8.72,160702,0
+VENU.US,D,20260109,000000,8.825,9.41,8.45,9.28,92876,0
+VENU.US,D,20260112,000000,9.14,9.675,8.86,9.48,112264,0
+VENU.US,D,20260113,000000,9.335,9.45,8.74,8.77,75881,0
+VENU.US,D,20260114,000000,8.785,8.805,8.44,8.62,76474,0
+VENU.US,D,20260115,000000,8.7097,9.11,8.685,8.75,81746,0
+VENU.US,D,20260116,000000,8.98,9.29,8.55,9.21,145704,0
+VENU.US,D,20260120,000000,8.954,9.0899,8.38,8.4,71091,0
+VENU.US,D,20260121,000000,8.61,8.97,8.38,8.95,112697,0
+VENU.US,D,20260122,000000,8.81,9.775,8.81,9.68,150188,0
+VENU.US,D,20260123,000000,9.575,9.575,9.09,9.14,66855,0
+VENU.US,D,20260126,000000,9.22,9.22,8.68,8.88,98440,0
+VENU.US,D,20260127,000000,8.75,9.23,8.44,8.59,183193,0
+VENU.US,D,20260128,000000,6.88,6.88,5.03,5.14,1463757,0
+VENU.US,D,20260129,000000,6.46,6.68,5.25,5.56,2070316,0
+VENU.US,D,20260130,000000,5.67,5.9,5.06,5.49,578873,0
+VENU.US,D,20260202,000000,5.487,5.58,5.1,5.17,242145,0
+VENU.US,D,20260203,000000,5.37,5.63,5.02,5.59,256379,0
+VENU.US,D,20260204,000000,5.63,5.9,5.3,5.83,252478,0
+VENU.US,D,20260205,000000,5.82,5.95,5.21,5.32,159804,0
+VENU.US,D,20260206,000000,5.39,5.81,5.32,5.73,206726,0
+VENU.US,D,20260209,000000,5.7,5.7,5.465,5.5,89219,0
+VENU.US,D,20260210,000000,5.64,5.89,5.41,5.75,117178,0
+VENU.US,D,20260211,000000,5.725,5.81,5.31,5.44,104338,0
+VENU.US,D,20260212,000000,5.3674,5.53,5.03,5.19,140657,0
+VENU.US,D,20260213,000000,5.29,5.5038,5.215,5.35,69040,0
+VENU.US,D,20260217,000000,5.3799,5.45,5.11,5.33,88454,0
+VENU.US,D,20260218,000000,5.33,5.765,5.33,5.6,211887,0
diff --git a/daily/us/nysemkt stocks/vtak.us.txt b/daily/us/nysemkt stocks/vtak.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f164848b27959e61f145774b3796a8c8479b908b
--- /dev/null
+++ b/daily/us/nysemkt stocks/vtak.us.txt	
@@ -0,0 +1,1857 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VTAK.US,D,20180927,000000,5106250,5225000,4512500,4750000,9.95789,0
+VTAK.US,D,20180928,000000,4738125,4790375,4177625,4322500,0.865684,0
+VTAK.US,D,20181001,000000,4322500,4336750,3467500,3517375,2.72989,0
+VTAK.US,D,20181002,000000,3517375,3664625,3211000,3393875,1.74968,0
+VTAK.US,D,20181003,000000,3391500,3441375,3163500,3441375,1.0981,0
+VTAK.US,D,20181004,000000,3427125,3427125,3004375,3301250,0.601894,0
+VTAK.US,D,20181005,000000,3277500,3295360,3111250,3187250,0.885999,0
+VTAK.US,D,20181008,000000,3230000,3243300,3042375,3087500,0.247894,0
+VTAK.US,D,20181009,000000,3063750,3135000,2877360,3016250,0.584947,0
+VTAK.US,D,20181010,000000,3013875,3013875,2876125,2909375,0.359894,0
+VTAK.US,D,20181011,000000,2907000,2966375,2873750,2897500,0.314947,0
+VTAK.US,D,20181012,000000,3023375,3023375,2743125,2866625,0.423999,0
+VTAK.US,D,20181015,000000,2622000,2964000,2622000,2669500,0.538842,0
+VTAK.US,D,20181016,000000,2660000,2778750,2555500,2707500,0.632947,0
+VTAK.US,D,20181017,000000,2693250,2755000,2611360,2660000,0.356736,0
+VTAK.US,D,20181018,000000,2652875,2845250,2612500,2838125,0.391789,0
+VTAK.US,D,20181019,000000,2850000,3253750,2847625,3170625,0.741684,0
+VTAK.US,D,20181022,000000,3156375,3170625,2548375,2852375,1.13726,0
+VTAK.US,D,20181023,000000,2823875,2835750,2671875,2731250,0.509473,0
+VTAK.US,D,20181024,000000,2731250,2802500,2565000,2683750,0.523894,0
+VTAK.US,D,20181025,000000,2707500,2731250,2546000,2557875,0.431578,0
+VTAK.US,D,20181026,000000,2569750,2790625,2493750,2660000,0.465473,0
+VTAK.US,D,20181029,000000,2679000,2728875,2517500,2543625,0.161157,0
+VTAK.US,D,20181030,000000,2543625,2612500,2458125,2517500,0.170842,0
+VTAK.US,D,20181031,000000,2515125,2591125,2465250,2541250,0.284947,0
+VTAK.US,D,20181101,000000,2552650,2612500,2489000,2505625,0.367473,0
+VTAK.US,D,20181102,000000,2553125,2660000,2553125,2576875,0.266947,0
+VTAK.US,D,20181105,000000,2595875,2595875,2472375,2472375,0.149368,0
+VTAK.US,D,20181106,000000,2465250,2481875,2215875,2367875,0.502315,0
+VTAK.US,D,20181107,000000,2377375,2553125,2315625,2315625,0.12621,0
+VTAK.US,D,20181108,000000,2313250,2339375,2078125,2092375,0.430736,0
+VTAK.US,D,20181109,000000,2099500,2196400,1968875,2116125,0.539999,0
+VTAK.US,D,20181112,000000,2097125,2147000,1997375,1997375,0.269894,0
+VTAK.US,D,20181113,000000,2059125,2059125,1781250,1954625,0.580736,0
+VTAK.US,D,20181114,000000,2023500,2177875,1843000,2014000,0.905999,0
+VTAK.US,D,20181115,000000,1999750,2109000,1940375,2030625,0.461263,0
+VTAK.US,D,20181116,000000,2047250,2137500,1864375,1933250,0.508526,0
+VTAK.US,D,20181119,000000,1952250,2042500,1883375,1973625,0.433789,0
+VTAK.US,D,20181120,000000,1959375,2009250,1909500,1940375,0.193789,0
+VTAK.US,D,20181121,000000,1947500,2057510,1947500,1995000,0.491578,0
+VTAK.US,D,20181123,000000,1968875,1980750,1847750,1850125,0.292421,0
+VTAK.US,D,20181126,000000,1857250,1949780,1857250,1923750,0.82621,0
+VTAK.US,D,20181127,000000,1923750,1998895,1870360,1881000,0.543157,0
+VTAK.US,D,20181128,000000,1904750,1992625,1897625,1976000,0.871578,0
+VTAK.US,D,20181129,000000,1992625,2135125,1926125,2135125,0.253894,0
+VTAK.US,D,20181130,000000,2170750,2453375,2154125,2375000,0.932947,0
+VTAK.US,D,20181203,000000,2422500,2476555,2352390,2365500,0.317157,0
+VTAK.US,D,20181204,000000,2441500,2441500,2277625,2303750,0.371578,0
+VTAK.US,D,20181206,000000,2337000,2351250,2142250,2182625,0.409473,0
+VTAK.US,D,20181207,000000,2177875,2223000,2132750,2144625,0.0818947,0
+VTAK.US,D,20181210,000000,2151750,2194500,2018750,2099500,0.261157,0
+VTAK.US,D,20181211,000000,2161250,2230125,1964125,1999750,0.354736,0
+VTAK.US,D,20181212,000000,2004500,2009250,1896390,1916625,0.339368,0
+VTAK.US,D,20181213,000000,1923750,1995000,1900000,1914250,0.187684,0
+VTAK.US,D,20181214,000000,1866750,1907125,1807375,1852500,0.153368,0
+VTAK.US,D,20181217,000000,1876250,1919570,1793125,1828750,0.197263,0
+VTAK.US,D,20181218,000000,1828750,1904750,1805000,1895250,0.669473,0
+VTAK.US,D,20181219,000000,1907125,1983125,1849840,1892875,0.687578,0
+VTAK.US,D,20181220,000000,1883375,1935625,1864375,1907125,0.655894,0
+VTAK.US,D,20181221,000000,1907125,1959375,1857250,1892875,0.577473,0
+VTAK.US,D,20181224,000000,1900000,1911875,1750375,1771750,0.263578,0
+VTAK.US,D,20181226,000000,1781250,1802625,1698125,1788375,0.585263,0
+VTAK.US,D,20181227,000000,1755125,1791890,1721875,1745625,0.251789,0
+VTAK.US,D,20181228,000000,1757500,1843000,1740970,1802625,0.0919999,0
+VTAK.US,D,20181231,000000,1857250,1897625,1774125,1888125,0.368105,0
+VTAK.US,D,20190102,000000,1876250,1973625,1843000,1954625,0.587894,0
+VTAK.US,D,20190103,000000,1947500,2018750,1947500,1966500,0.193999,0
+VTAK.US,D,20190104,000000,1987875,2054375,1971250,2011625,0.283999,0
+VTAK.US,D,20190107,000000,2033000,2223000,1990250,2208750,0.261999,0
+VTAK.US,D,20190108,000000,2280000,2300710,2206375,2294250,0.149473,0
+VTAK.US,D,20190109,000000,2322750,2348875,2221860,2303750,0.149368,0
+VTAK.US,D,20190110,000000,2394000,2420125,2261000,2268125,0.0921052,0
+VTAK.US,D,20190111,000000,2263375,2420125,2263375,2325125,0.0833684,0
+VTAK.US,D,20190114,000000,2325125,2325125,2256250,2301375,0.198631,0
+VTAK.US,D,20190115,000000,2332250,2375000,2306125,2308500,0.102105,0
+VTAK.US,D,20190116,000000,2320375,2332250,2230125,2251500,0.233789,0
+VTAK.US,D,20190117,000000,2163625,2227750,2142250,2142250,0.201473,0
+VTAK.US,D,20190118,000000,2132750,2142250,2022360,2049625,0.229578,0
+VTAK.US,D,20190122,000000,2040125,2040125,1947500,1971250,0.058421,0
+VTAK.US,D,20190123,000000,1992625,2066250,1992625,2042500,0.113999,0
+VTAK.US,D,20190124,000000,2056750,2065110,2004500,2006875,0.0753684,0
+VTAK.US,D,20190125,000000,2018750,2061500,1935625,1940375,0.0505263,0
+VTAK.US,D,20190128,000000,1942750,2024640,1928500,1928500,0.0175789,0
+VTAK.US,D,20190129,000000,1947500,1987875,1814500,1833500,0.196842,0
+VTAK.US,D,20190130,000000,1850125,1892875,1738500,1738500,0.423684,0
+VTAK.US,D,20190131,000000,1767000,1805000,1738500,1752750,0.180842,0
+VTAK.US,D,20190201,000000,1776500,1776500,1745625,1745625,0.180421,0
+VTAK.US,D,20190204,000000,1745625,1821625,1745625,1767000,0.0947368,0
+VTAK.US,D,20190205,000000,1767000,1805000,1745625,1745625,0.0721052,0
+VTAK.US,D,20190206,000000,1759875,1816875,1629250,1672000,0.316631,0
+VTAK.US,D,20190207,000000,1683875,1738500,1567500,1591250,0.331473,0
+VTAK.US,D,20190208,000000,1605500,1723775,1605500,1691000,0.17421,0
+VTAK.US,D,20190211,000000,1710000,1748000,1632860,1645875,0.101473,0
+VTAK.US,D,20190212,000000,1645875,1679125,1622125,1622125,0.0586315,0
+VTAK.US,D,20190213,000000,1648250,1678270,1626210,1653000,0.0188421,0
+VTAK.US,D,20190214,000000,1655375,1655375,1610250,1655375,0.0630526,0
+VTAK.US,D,20190215,000000,1645020,1767000,1645020,1748000,0.0549473,0
+VTAK.US,D,20190219,000000,1748000,1759875,1710000,1745625,0.0638947,0
+VTAK.US,D,20190220,000000,1745625,1835875,1745625,1745625,0.18821,0
+VTAK.US,D,20190221,000000,1733750,1777640,1681500,1733750,0.130105,0
+VTAK.US,D,20190222,000000,1763390,1791700,1688625,1688625,0.136421,0
+VTAK.US,D,20190225,000000,1695750,1753890,1591250,1719500,0.227789,0
+VTAK.US,D,20190226,000000,1733750,1740875,1618325,1686250,0.116631,0
+VTAK.US,D,20190227,000000,1712375,1725770,1622125,1657750,0.103789,0
+VTAK.US,D,20190228,000000,1553250,1638750,1425000,1600750,0.207473,0
+VTAK.US,D,20190301,000000,1598375,1750375,1598375,1650625,0.145157,0
+VTAK.US,D,20190304,000000,1566930,1664875,1566930,1664875,0.0542105,0
+VTAK.US,D,20190305,000000,1664875,1681500,1599230,1650625,0.0753684,0
+VTAK.US,D,20190306,000000,1648250,1648250,1520000,1520000,0.211578,0
+VTAK.US,D,20190307,000000,1541375,1603125,1479625,1524750,0.261578,0
+VTAK.US,D,20190308,000000,1764625,1764625,1527125,1574625,0.496105,0
+VTAK.US,D,20190311,000000,1615000,1660220,1558000,1558000,0.162842,0
+VTAK.US,D,20190312,000000,1567500,1638750,1551445,1555625,0.0975789,0
+VTAK.US,D,20190313,000000,1567500,1571110,1550875,1555625,0.0978947,0
+VTAK.US,D,20190314,000000,1543750,1634000,1524750,1560375,0.263473,0
+VTAK.US,D,20190315,000000,1306250,1306250,893000,1052125,2.14852,0
+VTAK.US,D,20190318,000000,1052125,1052125,947625,950000,1.74915,0
+VTAK.US,D,20190319,000000,950000,1021250,919125,919125,0.633684,0
+VTAK.US,D,20190320,000000,923875,950000,902500,926250,0.341368,0
+VTAK.US,D,20190321,000000,926250,1037875,921643,992750,0.687263,0
+VTAK.US,D,20190322,000000,995125,999875,926250,938125,0.375368,0
+VTAK.US,D,20190325,000000,928625,973750,909625,940500,0.316947,0
+VTAK.US,D,20190326,000000,940500,969000,940500,945250,0.134526,0
+VTAK.US,D,20190327,000000,935750,947530,819375,830063,4.22863,0
+VTAK.US,D,20190328,000000,833625,914375,833625,847875,0.698526,0
+VTAK.US,D,20190329,000000,855000,874428,805125,807500,1.26621,0
+VTAK.US,D,20190401,000000,812250,876375,792063,864500,1.8921,0
+VTAK.US,D,20190402,000000,869250,921500,857375,904875,0.528631,0
+VTAK.US,D,20190403,000000,919125,935389,817000,828875,0.70821,0
+VTAK.US,D,20190404,000000,831250,876850,826519,831250,0.202315,0
+VTAK.US,D,20190405,000000,824125,890625,812250,821750,0.647578,0
+VTAK.US,D,20190408,000000,831250,876375,831250,838375,0.226421,0
+VTAK.US,D,20190409,000000,843125,851941,831250,838375,0.0741052,0
+VTAK.US,D,20190410,000000,831250,847875,819375,826500,0.133789,0
+VTAK.US,D,20190411,000000,828875,833625,826500,828875,0.308947,0
+VTAK.US,D,20190412,000000,833625,980875,833625,926250,1.40694,0
+VTAK.US,D,20190415,000000,928625,928625,866875,907250,0.399368,0
+VTAK.US,D,20190416,000000,907250,1018875,897750,1004625,0.897894,0
+VTAK.US,D,20190417,000000,1007000,1099625,954750,964250,0.806947,0
+VTAK.US,D,20190418,000000,973750,1002250,950000,961875,0.260105,0
+VTAK.US,D,20190422,000000,952375,1016500,950000,997500,0.265789,0
+VTAK.US,D,20190423,000000,990375,1066375,967290,1059250,0.504631,0
+VTAK.US,D,20190424,000000,1064000,1206690,1049750,1199375,1.06084,0
+VTAK.US,D,20190425,000000,1211250,1308530,1178000,1303875,1.05273,0
+VTAK.US,D,20190426,000000,1311000,1376930,1071125,1137625,1.49042,0
+VTAK.US,D,20190429,000000,1125750,1132875,1000255,1018875,0.446736,0
+VTAK.US,D,20190430,000000,1018875,1075400,985625,1016500,0.152421,0
+VTAK.US,D,20190501,000000,1007000,1064000,992750,1052125,0.189684,0
+VTAK.US,D,20190502,000000,1045000,1092500,1017640,1045000,0.177263,0
+VTAK.US,D,20190503,000000,1045000,1087750,916921,959500,0.442526,0
+VTAK.US,D,20190506,000000,959500,1026000,956650,980875,0.142736,0
+VTAK.US,D,20190507,000000,976125,1018875,950000,988000,0.220631,0
+VTAK.US,D,20190508,000000,976125,986860,947625,966625,0.070421,0
+VTAK.US,D,20190509,000000,969000,973750,947625,961875,0.129157,0
+VTAK.US,D,20190510,000000,963490,969285,945250,961875,0.158421,0
+VTAK.US,D,20190513,000000,926250,938629,890321,921500,0.272736,0
+VTAK.US,D,20190514,000000,859750,995125,842669,992750,0.375999,0
+VTAK.US,D,20190515,000000,978500,988380,950000,980875,0.0972631,0
+VTAK.US,D,20190516,000000,983250,1086135,974985,1083000,0.343789,0
+VTAK.US,D,20190517,000000,1075875,1187500,1021250,1140000,0.749052,0
+VTAK.US,D,20190520,000000,1144750,1170875,1080625,1132875,0.414842,0
+VTAK.US,D,20190521,000000,1128125,1154250,1085375,1113875,0.219999,0
+VTAK.US,D,20190522,000000,1121000,1125750,1009375,1026000,0.179999,0
+VTAK.US,D,20190523,000000,1009375,1009375,931019,938125,0.108947,0
+VTAK.US,D,20190524,000000,952375,967480,857375,883500,0.289684,0
+VTAK.US,D,20190528,000000,859750,897750,855000,855000,0.245368,0
+VTAK.US,D,20190529,000000,855000,855000,799188,831250,0.507052,0
+VTAK.US,D,20190530,000000,866875,866875,800375,814625,0.165578,0
+VTAK.US,D,20190531,000000,812250,819375,788500,817000,0.0996842,0
+VTAK.US,D,20190603,000000,828875,878703,771875,779000,0.166842,0
+VTAK.US,D,20190604,000000,779000,832438,779000,831250,0.0959999,0
+VTAK.US,D,20190605,000000,866875,866875,788500,812250,0.0595789,0
+VTAK.US,D,20190606,000000,812250,821750,790875,795625,0.180947,0
+VTAK.US,D,20190607,000000,805125,809875,779000,790875,0.14621,0
+VTAK.US,D,20190610,000000,831250,864500,782895,807500,0.257473,0
+VTAK.US,D,20190611,000000,798000,843125,733875,733875,0.291473,0
+VTAK.US,D,20190612,000000,733875,783750,688750,726750,0.359052,0
+VTAK.US,D,20190613,000000,710125,803938,710125,781375,0.469368,0
+VTAK.US,D,20190614,000000,783750,828875,729125,781375,0.0917894,0
+VTAK.US,D,20190617,000000,779000,814625,724375,743375,0.0950526,0
+VTAK.US,D,20190618,000000,755250,783750,722361,771875,0.0986315,0
+VTAK.US,D,20190619,000000,783750,826500,758813,795625,0.0757894,0
+VTAK.US,D,20190620,000000,809875,833625,762375,817000,0.191578,0
+VTAK.US,D,20190621,000000,807500,833625,767125,807500,0.181894,0
+VTAK.US,D,20190624,000000,824125,857375,798000,800375,0.0801052,0
+VTAK.US,D,20190625,000000,800375,847875,774250,819375,0.213368,0
+VTAK.US,D,20190626,000000,831250,847685,802750,826500,0.0618947,0
+VTAK.US,D,20190627,000000,821750,842745,778715,812250,0.0642105,0
+VTAK.US,D,20190628,000000,828875,859750,798000,859750,0.123894,0
+VTAK.US,D,20190701,000000,871625,871625,814644,831250,0.175684,0
+VTAK.US,D,20190702,000000,824125,833625,781375,833625,0.0801052,0
+VTAK.US,D,20190703,000000,831250,831250,795625,807500,0.0586315,0
+VTAK.US,D,20190705,000000,807500,847875,722000,847875,0.0815789,0
+VTAK.US,D,20190708,000000,838375,843125,809875,821750,0.0983157,0
+VTAK.US,D,20190709,000000,821750,843125,795625,814625,0.0868421,0
+VTAK.US,D,20190710,000000,826500,862125,817000,828875,0.345789,0
+VTAK.US,D,20190711,000000,812174,831250,783750,798000,0.0645263,0
+VTAK.US,D,20190712,000000,807500,831250,729125,783750,0.174631,0
+VTAK.US,D,20190715,000000,805125,812250,730379,752875,0.55421,0
+VTAK.US,D,20190716,000000,750500,761045,726750,743641,0.139157,0
+VTAK.US,D,20190717,000000,726750,748125,665000,693500,0.330105,0
+VTAK.US,D,20190718,000000,688750,731500,653125,655500,0.512842,0
+VTAK.US,D,20190719,000000,662625,672125,629375,650750,0.248631,0
+VTAK.US,D,20190722,000000,657875,684000,631750,643625,0.177684,0
+VTAK.US,D,20190723,000000,631750,650750,605625,646000,0.173999,0
+VTAK.US,D,20190724,000000,636500,679250,636500,655500,0.13821,0
+VTAK.US,D,20190725,000000,660250,669750,631750,653125,0.110947,0
+VTAK.US,D,20190726,000000,653125,669750,648375,648375,0.0338947,0
+VTAK.US,D,20190729,000000,653125,684000,651491,676875,0.159894,0
+VTAK.US,D,20190730,000000,679250,684000,653125,684000,0.0369473,0
+VTAK.US,D,20190731,000000,684000,695875,669133,672125,0.0931578,0
+VTAK.US,D,20190801,000000,695875,703000,636500,684000,0.154947,0
+VTAK.US,D,20190802,000000,679250,681198,641250,676875,0.107263,0
+VTAK.US,D,20190805,000000,660250,660250,558125,641250,0.235157,0
+VTAK.US,D,20190806,000000,650750,662625,617500,646000,0.0312631,0
+VTAK.US,D,20190807,000000,634125,649468,628188,636500,0.0153684,0
+VTAK.US,D,20190808,000000,634125,667375,616313,643625,0.0599999,0
+VTAK.US,D,20190809,000000,694925,694925,647786,647786,0.00789473,0
+VTAK.US,D,20190812,000000,653125,669750,650750,669750,0.00768421,0
+VTAK.US,D,20190813,000000,358625,403750,258875,287375,3.81936,0
+VTAK.US,D,20190814,000000,296875,410875,280250,351500,3.16389,0
+VTAK.US,D,20190815,000000,351500,498750,332500,465500,1.9821,0
+VTAK.US,D,20190816,000000,467875,467875,372875,427500,0.909368,0
+VTAK.US,D,20190819,000000,427500,446500,418000,446500,0.216631,0
+VTAK.US,D,20190820,000000,451250,498750,451250,496375,0.587052,0
+VTAK.US,D,20190821,000000,496375,496375,451250,496375,0.287684,0
+VTAK.US,D,20190822,000000,496375,496375,456000,472625,0.227263,0
+VTAK.US,D,20190823,000000,470250,470250,442938,444125,0.198315,0
+VTAK.US,D,20190826,000000,429875,441750,377625,425125,0.25621,0
+VTAK.US,D,20190827,000000,427500,434625,385938,391875,0.155999,0
+VTAK.US,D,20190828,000000,389500,399000,353875,356250,0.515473,0
+VTAK.US,D,20190829,000000,356250,380000,354493,372875,0.0877894,0
+VTAK.US,D,20190830,000000,370500,394250,356250,365750,0.0322105,0
+VTAK.US,D,20190903,000000,363375,377625,332500,356250,0.142421,0
+VTAK.US,D,20190904,000000,358625,370500,342238,353875,0.151263,0
+VTAK.US,D,20190905,000000,346750,375250,334875,363375,0.347789,0
+VTAK.US,D,20190906,000000,365750,380000,361000,365750,0.132526,0
+VTAK.US,D,20190909,000000,368125,369313,330125,339625,0.363894,0
+VTAK.US,D,20190910,000000,342000,429875,327750,401375,1.11905,0
+VTAK.US,D,20190911,000000,415625,451250,399000,441750,1.27694,0
+VTAK.US,D,20190912,000000,437000,437000,391875,399000,0.286315,0
+VTAK.US,D,20190913,000000,401375,415625,350949,410875,0.369052,0
+VTAK.US,D,20190916,000000,410875,434625,388313,401375,0.215368,0
+VTAK.US,D,20190917,000000,399000,427500,382375,403750,0.411684,0
+VTAK.US,D,20190918,000000,401375,413250,384750,387125,0.301473,0
+VTAK.US,D,20190919,000000,381235,408500,351500,353875,0.61421,0
+VTAK.US,D,20190920,000000,353875,375250,344375,353875,0.396526,0
+VTAK.US,D,20190923,000000,353875,359262,325404,349125,0.27421,0
+VTAK.US,D,20190924,000000,346750,355129,323000,323000,0.343052,0
+VTAK.US,D,20190925,000000,323000,353875,289750,330125,0.820947,0
+VTAK.US,D,20190926,000000,334875,334875,315875,327750,0.375789,0
+VTAK.US,D,20190927,000000,318250,401375,318250,375250,1.09568,0
+VTAK.US,D,20190930,000000,375250,375250,327750,332500,0.350105,0
+VTAK.US,D,20191001,000000,330125,358625,301625,301625,0.546421,0
+VTAK.US,D,20191002,000000,301625,363375,275500,277875,0.599789,0
+VTAK.US,D,20191003,000000,282625,289750,251750,270750,0.26621,0
+VTAK.US,D,20191004,000000,268375,299250,261250,299250,0.315684,0
+VTAK.US,D,20191007,000000,296875,315875,257593,280250,0.234315,0
+VTAK.US,D,20191008,000000,282625,285000,278996,280250,0.0112631,0
+VTAK.US,D,20191009,000000,282625,304000,275500,285000,0.13021,0
+VTAK.US,D,20191010,000000,285000,289750,263625,268375,0.0729473,0
+VTAK.US,D,20191011,000000,268375,292125,259873,289750,0.146947,0
+VTAK.US,D,20191014,000000,287375,287375,268375,273125,0.0130526,0
+VTAK.US,D,20191015,000000,275500,382375,275500,337250,1.70094,0
+VTAK.US,D,20191016,000000,342000,356630,315875,349125,0.294947,0
+VTAK.US,D,20191017,000000,342000,347586,327750,342000,0.0793684,0
+VTAK.US,D,20191018,000000,339625,339625,318250,318250,0.0642105,0
+VTAK.US,D,20191021,000000,318250,346750,299250,323000,0.0447368,0
+VTAK.US,D,20191022,000000,327750,368049,326591,349125,0.17421,0
+VTAK.US,D,20191023,000000,349125,379696,346750,377625,0.0836842,0
+VTAK.US,D,20191024,000000,384750,396625,358625,384750,0.0390526,0
+VTAK.US,D,20191025,000000,389500,391875,356250,372875,0.0312631,0
+VTAK.US,D,20191028,000000,370500,380000,361000,361000,0.0210526,0
+VTAK.US,D,20191029,000000,361000,368125,325375,325375,0.0794736,0
+VTAK.US,D,20191030,000000,332500,372875,304000,358625,0.362631,0
+VTAK.US,D,20191031,000000,356250,377625,353875,358625,0.0131578,0
+VTAK.US,D,20191101,000000,353875,361000,308750,332500,0.485368,0
+VTAK.US,D,20191104,000000,334875,346750,334875,346750,0.146842,0
+VTAK.US,D,20191105,000000,344375,361000,339625,361000,0.060421,0
+VTAK.US,D,20191106,000000,358625,363356,346750,346750,0.0192631,0
+VTAK.US,D,20191107,000000,344375,440563,342000,399000,0.369894,0
+VTAK.US,D,20191108,000000,413250,415625,391875,391875,0.0806315,0
+VTAK.US,D,20191111,000000,375488,381900,361000,368125,0.0431578,0
+VTAK.US,D,20191112,000000,399000,403750,366938,377625,0.0753684,0
+VTAK.US,D,20191113,000000,363375,380000,361000,361000,0.0598947,0
+VTAK.US,D,20191114,000000,375250,389500,356250,369094,0.0271578,0
+VTAK.US,D,20191115,000000,372875,386318,363375,363375,0.0990526,0
+VTAK.US,D,20191118,000000,356250,368125,315875,368125,0.0929473,0
+VTAK.US,D,20191119,000000,370500,377625,344375,351386,0.0481052,0
+VTAK.US,D,20191120,000000,351500,372875,344375,346750,0.0412631,0
+VTAK.US,D,20191121,000000,345563,345563,320625,320625,0.0174736,0
+VTAK.US,D,20191122,000000,340480,346845,325375,334875,0.0896842,0
+VTAK.US,D,20191125,000000,337250,356250,324159,339625,0.0546315,0
+VTAK.US,D,20191126,000000,332709,353875,328434,344375,0.0645263,0
+VTAK.US,D,20191127,000000,332519,356250,332519,339863,0.145578,0
+VTAK.US,D,20191129,000000,327750,332500,289750,301625,0.138421,0
+VTAK.US,D,20191202,000000,304000,318250,304000,315875,0.0610526,0
+VTAK.US,D,20191203,000000,311125,334400,282625,289750,0.0998947,0
+VTAK.US,D,20191204,000000,292125,337250,273125,325375,0.208947,0
+VTAK.US,D,20191205,000000,332500,332500,308750,311125,0.0916842,0
+VTAK.US,D,20191206,000000,299250,313500,280250,287375,0.0593684,0
+VTAK.US,D,20191209,000000,292125,299250,237500,254125,0.350631,0
+VTAK.US,D,20191210,000000,263625,263625,235125,237386,0.813052,0
+VTAK.US,D,20191211,000000,232750,237386,200707,211375,0.918315,0
+VTAK.US,D,20191212,000000,216125,216125,201875,213750,0.499368,0
+VTAK.US,D,20191213,000000,213750,216125,180500,187644,2.09663,0
+VTAK.US,D,20191216,000000,182875,190000,165063,185706,1.09957,0
+VTAK.US,D,20191217,000000,178125,182856,171000,182856,0.382105,0
+VTAK.US,D,20191218,000000,185250,208981,173375,206891,0.499157,0
+VTAK.US,D,20191219,000000,206625,213750,202303,211375,0.270842,0
+VTAK.US,D,20191220,000000,219830,226024,199500,213988,0.224526,0
+VTAK.US,D,20191223,000000,213750,213750,199500,207480,0.11021,0
+VTAK.US,D,20191224,000000,199196,224210,199196,220856,0.0607368,0
+VTAK.US,D,20191226,000000,220875,220875,209266,217712,0.10221,0
+VTAK.US,D,20191227,000000,220856,220856,206625,211375,0.209368,0
+VTAK.US,D,20191230,000000,215080,332500,211071,292790,1.74199,0
+VTAK.US,D,20191231,000000,299250,303981,244625,268375,0.407789,0
+VTAK.US,D,20200102,000000,261250,270750,237500,265497,0.177789,0
+VTAK.US,D,20200103,000000,257906,279585,257906,270750,0.0519999,0
+VTAK.US,D,20200106,000000,270750,315875,270750,280250,0.114315,0
+VTAK.US,D,20200107,000000,277258,353856,273144,314688,0.603789,0
+VTAK.US,D,20200108,000000,317661,351500,312503,335844,0.304105,0
+VTAK.US,D,20200109,000000,346750,346750,313500,327750,0.054421,0
+VTAK.US,D,20200110,000000,332500,366605,332500,363375,0.157789,0
+VTAK.US,D,20200113,000000,377625,387125,334875,368125,0.291157,0
+VTAK.US,D,20200114,000000,382375,382375,346750,372875,0.036421,0
+VTAK.US,D,20200115,000000,384750,510625,373227,482125,0.810631,0
+VTAK.US,D,20200116,000000,501125,522500,467875,482125,0.598105,0
+VTAK.US,D,20200117,000000,489250,489250,356250,415625,0.412947,0
+VTAK.US,D,20200121,000000,522500,546250,437000,498750,1.62684,0
+VTAK.US,D,20200122,000000,510625,510625,432250,439375,0.462736,0
+VTAK.US,D,20200123,000000,456000,475000,439375,458375,0.227052,0
+VTAK.US,D,20200124,000000,465500,484500,432250,453625,0.135263,0
+VTAK.US,D,20200127,000000,437000,446500,415625,434625,0.0966315,0
+VTAK.US,D,20200128,000000,420375,458375,413250,441579,0.146315,0
+VTAK.US,D,20200129,000000,427500,510625,427500,472625,0.174736,0
+VTAK.US,D,20200130,000000,489250,591375,464598,560500,0.795999,0
+VTAK.US,D,20200131,000000,581875,638372,565250,586625,0.433999,0
+VTAK.US,D,20200203,000000,598500,598500,558125,584250,0.171368,0
+VTAK.US,D,20200204,000000,570000,572850,510625,522500,0.225894,0
+VTAK.US,D,20200205,000000,520125,570000,510673,565250,0.0918947,0
+VTAK.US,D,20200206,000000,586625,594938,539125,591375,0.186736,0
+VTAK.US,D,20200207,000000,593750,608000,562875,574750,0.0655789,0
+VTAK.US,D,20200210,000000,570000,570000,539125,548625,0.0231578,0
+VTAK.US,D,20200211,000000,558125,560500,551000,560500,0.0803157,0
+VTAK.US,D,20200212,000000,570000,570000,465500,510625,0.347999,0
+VTAK.US,D,20200213,000000,503500,510625,491625,506331,0.107157,0
+VTAK.US,D,20200214,000000,524875,532000,494314,501125,0.322526,0
+VTAK.US,D,20200218,000000,494000,508915,463125,463125,0.266105,0
+VTAK.US,D,20200219,000000,475000,479579,410875,425125,0.464105,0
+VTAK.US,D,20200220,000000,439375,461111,403750,403750,0.325368,0
+VTAK.US,D,20200221,000000,406125,434625,399000,427500,0.287894,0
+VTAK.US,D,20200224,000000,427500,427500,356250,356250,0.268631,0
+VTAK.US,D,20200225,000000,370500,396625,356250,356250,0.222315,0
+VTAK.US,D,20200226,000000,361000,393300,332548,353875,0.0891578,0
+VTAK.US,D,20200227,000000,353875,356250,323000,323000,0.0446315,0
+VTAK.US,D,20200228,000000,325375,360981,325375,344375,0.0723157,0
+VTAK.US,D,20200302,000000,356250,372875,346750,356250,0.0396842,0
+VTAK.US,D,20200303,000000,370500,391875,296875,296875,0.141473,0
+VTAK.US,D,20200304,000000,308750,363375,308750,343064,0.0867368,0
+VTAK.US,D,20200305,000000,344375,377625,344375,375250,0.0479999,0
+VTAK.US,D,20200306,000000,389500,389500,346750,358625,0.147894,0
+VTAK.US,D,20200309,000000,356250,356250,301644,356250,0.0368421,0
+VTAK.US,D,20200310,000000,399000,399000,308750,334875,0.148842,0
+VTAK.US,D,20200311,000000,313500,315875,280269,298376,0.281684,0
+VTAK.US,D,20200312,000000,277875,307876,266000,296875,0.157263,0
+VTAK.US,D,20200313,000000,320625,320625,266000,313500,0.114526,0
+VTAK.US,D,20200316,000000,289750,346608,266000,285000,0.0675789,0
+VTAK.US,D,20200317,000000,268375,334875,254125,254125,0.119578,0
+VTAK.US,D,20200318,000000,266000,287375,235125,277875,0.0753684,0
+VTAK.US,D,20200319,000000,294500,294500,244625,273125,0.121684,0
+VTAK.US,D,20200320,000000,277875,291698,213750,254125,0.191368,0
+VTAK.US,D,20200323,000000,256500,258875,209000,237500,0.199263,0
+VTAK.US,D,20200324,000000,261250,273125,232988,261250,0.162315,0
+VTAK.US,D,20200325,000000,285000,285000,231344,260063,0.159368,0
+VTAK.US,D,20200326,000000,270750,275500,235144,261250,0.122736,0
+VTAK.US,D,20200327,000000,261250,285000,239875,261250,0.0622105,0
+VTAK.US,D,20200330,000000,256500,273125,242250,242250,0.0467368,0
+VTAK.US,D,20200331,000000,249375,275500,249375,258875,0.0258947,0
+VTAK.US,D,20200401,000000,258875,311125,213750,311125,0.0879999,0
+VTAK.US,D,20200402,000000,315875,315875,243438,315875,0.0458947,0
+VTAK.US,D,20200403,000000,315875,315875,249375,299250,0.251578,0
+VTAK.US,D,20200406,000000,296875,296875,256500,256500,0.0711578,0
+VTAK.US,D,20200407,000000,266000,282625,249375,261250,0.0572631,0
+VTAK.US,D,20200408,000000,261250,266000,249375,265791,0.0258947,0
+VTAK.US,D,20200409,000000,280250,294500,249375,266000,0.0377894,0
+VTAK.US,D,20200413,000000,254125,258875,243913,247000,0.139894,0
+VTAK.US,D,20200414,000000,273125,278474,247000,263625,0.226842,0
+VTAK.US,D,20200415,000000,268375,309938,249394,294481,1.86726,0
+VTAK.US,D,20200416,000000,289750,323000,239875,270750,0.921578,0
+VTAK.US,D,20200417,000000,275500,278474,235125,248188,0.651052,0
+VTAK.US,D,20200420,000000,249375,251750,230375,249375,0.547157,0
+VTAK.US,D,20200421,000000,237500,247000,225625,237500,0.201052,0
+VTAK.US,D,20200422,000000,244625,254125,229064,233938,0.277368,0
+VTAK.US,D,20200423,000000,228000,247000,228000,237500,0.12621,0
+VTAK.US,D,20200424,000000,239875,249375,233938,237500,0.292105,0
+VTAK.US,D,20200427,000000,251750,282625,235125,274313,2.60789,0
+VTAK.US,D,20200428,000000,299250,299250,244625,244625,1.8561,0
+VTAK.US,D,20200429,000000,268375,275500,247000,254125,1.13642,0
+VTAK.US,D,20200430,000000,256500,256500,237500,237500,0.416947,0
+VTAK.US,D,20200501,000000,249375,249375,220875,235125,0.679999,0
+VTAK.US,D,20200504,000000,228000,235125,201875,227981,0.613368,0
+VTAK.US,D,20200505,000000,235125,235125,217341,225606,0.204315,0
+VTAK.US,D,20200506,000000,221996,237500,201875,221521,0.45421,0
+VTAK.US,D,20200507,000000,232750,232750,204250,230375,0.189368,0
+VTAK.US,D,20200508,000000,237500,292125,232161,273125,7.0781,0
+VTAK.US,D,20200511,000000,282625,282625,244625,244625,2.11189,0
+VTAK.US,D,20200512,000000,247000,256500,244625,249375,0.555473,0
+VTAK.US,D,20200513,000000,244625,245860,211375,227316,0.743368,0
+VTAK.US,D,20200514,000000,191691,211375,154375,201609,1.57852,0
+VTAK.US,D,20200515,000000,201875,223231,180500,184680,0.709157,0
+VTAK.US,D,20200518,000000,185516,197353,178125,178135,0.542526,0
+VTAK.US,D,20200519,000000,169119,175750,154432,156769,5.12526,0
+VTAK.US,D,20200520,000000,84312.5,123025,81937.5,118066,209.973,0
+VTAK.US,D,20200521,000000,118750,121125,102600,112936,38.9097,0
+VTAK.US,D,20200522,000000,110390,117259,106894,115900,28.4112,0
+VTAK.US,D,20200526,000000,130625,140125,118798,126331,52.7788,0
+VTAK.US,D,20200527,000000,123500,125590,109488,117610,23.0116,0
+VTAK.US,D,20200528,000000,121125,123738,114950,117211,15.8944,0
+VTAK.US,D,20200529,000000,116375,123500,109725,122550,30.5003,0
+VTAK.US,D,20200601,000000,123500,128250,116375,120175,16.6145,0
+VTAK.US,D,20200602,000000,118750,121581,116394,117563,10.2758,0
+VTAK.US,D,20200603,000000,117563,125875,110438,121600,33.0176,0
+VTAK.US,D,20200604,000000,123738,142263,123738,129438,41.2059,0
+VTAK.US,D,20200605,000000,128459,129438,120061,125163,17.9161,0
+VTAK.US,D,20200608,000000,123500,161500,123500,142500,64.6761,0
+VTAK.US,D,20200609,000000,151668,151715,133114,144923,22.7741,0
+VTAK.US,D,20200610,000000,151449,154375,137864,146585,18.5526,0
+VTAK.US,D,20200611,000000,135375,153064,133000,144875,34.4899,0
+VTAK.US,D,20200612,000000,145331,159600,136563,144875,31.8877,0
+VTAK.US,D,20200615,000000,140125,144875,137750,144856,11.8948,0
+VTAK.US,D,20200616,000000,147421,150813,140838,144799,12.6683,0
+VTAK.US,D,20200617,000000,142500,153539,135451,148913,42.1498,0
+VTAK.US,D,20200618,000000,148913,160189,142500,147203,25.8822,0
+VTAK.US,D,20200619,000000,142500,146984,135803,135803,11.6964,0
+VTAK.US,D,20200622,000000,139175,144381,121714,137750,17.0863,0
+VTAK.US,D,20200623,000000,133950,137722,130625,134425,7.80684,0
+VTAK.US,D,20200624,000000,130625,132972,123500,130245,10.7671,0
+VTAK.US,D,20200625,000000,123500,125590,118988,123500,8.43094,0
+VTAK.US,D,20200626,000000,119767,121144,110438,113525,13.8124,0
+VTAK.US,D,20200629,000000,114048,127063,111625,123196,15.3797,0
+VTAK.US,D,20200630,000000,115188,121173,114000,116964,7.08094,0
+VTAK.US,D,20200701,000000,116375,116375,111150,112195,7.03621,0
+VTAK.US,D,20200702,000000,112195,114285,111160,112309,4.95147,0
+VTAK.US,D,20200706,000000,111986,112955,98087.5,110438,9.49494,0
+VTAK.US,D,20200707,000000,106875,109250,99750,107844,9.62484,0
+VTAK.US,D,20200708,000000,102885,106875,102619,105688,3.48778,0
+VTAK.US,D,20200709,000000,104139,111625,101033,108300,8.4181,0
+VTAK.US,D,20200710,000000,109250,114000,104548,107084,8.75989,0
+VTAK.US,D,20200713,000000,104196,106229,102363,104139,2.95842,0
+VTAK.US,D,20200714,000000,103693,104101,95475,101574,4.87526,0
+VTAK.US,D,20200715,000000,99750,104500,99750,104453,2.89294,0
+VTAK.US,D,20200716,000000,103911,111625,101888,104263,12.5279,0
+VTAK.US,D,20200717,000000,95000,95475,91960,93860,13.1903,0
+VTAK.US,D,20200720,000000,92625,93812.5,84312.5,92150,15.3213,0
+VTAK.US,D,20200721,000000,92150,105213,92150,99987.5,13.5909,0
+VTAK.US,D,20200722,000000,97109,102106,95000,96311,5.33989,0
+VTAK.US,D,20200723,000000,98562.5,98562.5,90012.5,92530,4.84821,0
+VTAK.US,D,20200724,000000,95000,96900,90269,91694,4.39157,0
+VTAK.US,D,20200727,000000,94116.5,95361,90772.5,90772.5,7.34778,0
+VTAK.US,D,20200728,000000,94449,94449,85500,85523.8,10.3217,0
+VTAK.US,D,20200729,000000,86687.5,88112.5,79538.8,81130,13.3722,0
+VTAK.US,D,20200730,000000,80631.3,87875,66737.5,68328.8,98.8859,0
+VTAK.US,D,20200731,000000,71250,71250,65550,69468.8,34.9992,0
+VTAK.US,D,20200803,000000,71250,71250,66998.8,68732.5,28.7279,0
+VTAK.US,D,20200804,000000,71226.3,71986.3,68875,70371.3,27.4031,0
+VTAK.US,D,20200805,000000,71250,71250,67497.5,70038.8,27.6774,0
+VTAK.US,D,20200806,000000,71012.5,80465,70537.5,78850,101.823,0
+VTAK.US,D,20200807,000000,81462.5,84312.5,74622.5,78232.5,68.4022,0
+VTAK.US,D,20200810,000000,78612.5,87875,76831.3,87875,55.5365,0
+VTAK.US,D,20200811,000000,92625,97375,79800,82198.8,113.599,0
+VTAK.US,D,20200812,000000,75287.5,78375,72437.5,75073.8,40.0535,0
+VTAK.US,D,20200813,000000,78375,78375,74575,76213.8,17.2322,0
+VTAK.US,D,20200814,000000,73910,77116.3,72627.5,74100,16.5496,0
+VTAK.US,D,20200817,000000,74812.5,74812.5,70537.5,73363.8,15.7416,0
+VTAK.US,D,20200818,000000,71250,76000,68875,71867.5,23.8339,0
+VTAK.US,D,20200819,000000,70418.8,87305,70062.5,82650,92.9572,0
+VTAK.US,D,20200820,000000,78375,81700,73767.5,76475,29.5259,0
+VTAK.US,D,20200821,000000,74836.3,83125,71487.5,82650,42.7789,0
+VTAK.US,D,20200824,000000,84312.5,85856.3,78375,81462.5,46.0117,0
+VTAK.US,D,20200825,000000,82840,92625,79087.5,84360,62.7495,0
+VTAK.US,D,20200826,000000,83196.3,87637.5,78375,80750,27.4483,0
+VTAK.US,D,20200827,000000,83125,83125,77187.5,78113.8,22.5073,0
+VTAK.US,D,20200828,000000,77591.3,82293.8,73862.5,81438.8,24.1954,0
+VTAK.US,D,20200831,000000,80132.5,82650,76000,80061.3,16.3376,0
+VTAK.US,D,20200901,000000,78612.5,78850,73625,74313.8,18.4751,0
+VTAK.US,D,20200902,000000,76000,77425,69136.3,70965,22.6191,0
+VTAK.US,D,20200903,000000,68875,72044.2,62082.5,65858.8,23.1895,0
+VTAK.US,D,20200904,000000,65835,69315.8,61750,66476.3,27.9003,0
+VTAK.US,D,20200908,000000,64125,65312.5,61750,62296.3,15.1526,0
+VTAK.US,D,20200909,000000,64125,64125,54743.8,60230,20.889,0
+VTAK.US,D,20200910,000000,59375,62937.5,56145,59493.8,35.7175,0
+VTAK.US,D,20200911,000000,64362.5,64362.5,56881.3,58638.8,17.7296,0
+VTAK.US,D,20200914,000000,59327.5,60063.8,57237.5,59470,11.829,0
+VTAK.US,D,20200915,000000,61702.5,62676.3,58211.3,61037.5,11.2651,0
+VTAK.US,D,20200916,000000,58187.5,65051.3,58187.5,62320,9.15642,0
+VTAK.US,D,20200917,000000,62367.5,63436.3,59398.8,62058.8,7.01221,0
+VTAK.US,D,20200918,000000,62890,63887.5,60253.8,61465,7.01599,0
+VTAK.US,D,20200921,000000,64718.8,64718.8,58686.3,60087.5,9.13778,0
+VTAK.US,D,20200922,000000,61750,61750,58306.3,58306.3,7.50305,0
+VTAK.US,D,20200923,000000,58306.3,58686.3,53556.3,54815,11.0031,0
+VTAK.US,D,20200924,000000,54625,56145,50540,55527.5,11.6115,0
+VTAK.US,D,20200925,000000,52250,62082.5,52250,61108.8,18.8422,0
+VTAK.US,D,20200928,000000,60681.3,68756.3,57142.5,65550,26.7074,0
+VTAK.US,D,20200929,000000,67093.8,68400,60087.5,67473.8,46.7896,0
+VTAK.US,D,20200930,000000,72318.8,76475,66975,68875,79.5064,0
+VTAK.US,D,20201001,000000,66500,67830,61393.8,63626.3,29.9301,0
+VTAK.US,D,20201002,000000,58543.8,63388.8,55955,63151.3,17.1759,0
+VTAK.US,D,20201005,000000,59375,66500,59375,64623.8,10.5581,0
+VTAK.US,D,20201006,000000,63768.8,66262.5,62842.5,63293.8,10.2886,0
+VTAK.US,D,20201007,000000,62462.5,69112.5,62225,69112.5,24.6201,0
+VTAK.US,D,20201008,000000,75525,77187.5,65312.5,69350,49.7928,0
+VTAK.US,D,20201009,000000,68875,73625,66571.3,71036.3,21.5061,0
+VTAK.US,D,20201012,000000,68898.8,70300,63008.8,64742.5,14.6537,0
+VTAK.US,D,20201013,000000,64125,66713.8,61987.5,64006.3,7.88694,0
+VTAK.US,D,20201014,000000,64125,65114.9,60562.5,61512.5,16.3804,0
+VTAK.US,D,20201015,000000,59375,63935,59375,62320,9.04694,0
+VTAK.US,D,20201016,000000,62320,63887.5,59992.5,61607.5,5.48389,0
+VTAK.US,D,20201019,000000,63887.5,64718.8,60372.5,61488.8,6.40578,0
+VTAK.US,D,20201020,000000,61156.3,61156.3,57000,57950,12.0576,0
+VTAK.US,D,20201021,000000,57950,59351.3,56525,58805,6.26336,0
+VTAK.US,D,20201022,000000,58187.5,59375,54862.5,55883.8,10.2942,0
+VTAK.US,D,20201023,000000,56762.5,57000,53318.8,53437.5,8.86052,0
+VTAK.US,D,20201026,000000,54625,56406.3,52962.5,55337.5,9.27694,0
+VTAK.US,D,20201027,000000,54625,55313.8,51727.5,51864.3,7.58547,0
+VTAK.US,D,20201028,000000,51228.8,51252.5,45362.5,47286.3,14.6189,0
+VTAK.US,D,20201029,000000,47500,49495,46906.3,46953.8,5.58852,0
+VTAK.US,D,20201030,000000,47025,47500,42750,43296.3,10.1088,0
+VTAK.US,D,20201102,000000,42750,44626.3,40660,41752.5,9.09399,0
+VTAK.US,D,20201103,000000,40375,47500,40375,45220,9.85884,0
+VTAK.US,D,20201104,000000,45101.3,49875,41800,42393.8,7.47947,0
+VTAK.US,D,20201105,000000,43462.5,46906.3,42275,45125,8.29536,0
+VTAK.US,D,20201106,000000,45837.5,45837.5,42998.9,43391.3,3.7681,0
+VTAK.US,D,20201109,000000,42987.5,53200,42987.5,51276.3,13.2899,0
+VTAK.US,D,20201110,000000,54625,55765,45623.8,49851.3,5.51315,0
+VTAK.US,D,20201111,000000,49875,50658.8,47500,49067.5,3.79084,0
+VTAK.US,D,20201112,000000,47523.8,50112.5,45813.8,46835,5.81999,0
+VTAK.US,D,20201113,000000,48687.5,56786.3,45125,52060,22.4181,0
+VTAK.US,D,20201116,000000,49637.5,51917.5,47595,49566.3,18.5933,0
+VTAK.US,D,20201117,000000,43605,48450,40660,43890,93.4465,0
+VTAK.US,D,20201118,000000,45220,59090,44982.5,51395,165.509,0
+VTAK.US,D,20201119,000000,52725,56525,51775,56430,34.2041,0
+VTAK.US,D,20201120,000000,57190,71060,57190,60705,112.608,0
+VTAK.US,D,20201123,000000,61845,65550,61275,63080,25.9716,0
+VTAK.US,D,20201124,000000,64885,69825,60420,61180,38.7868,0
+VTAK.US,D,20201125,000000,61940,64505,61750,64410,11.8304,0
+VTAK.US,D,20201127,000000,64410,64600,61465,62415,13.2101,0
+VTAK.US,D,20201130,000000,62225,62415,53295,55955,29.6686,0
+VTAK.US,D,20201201,000000,57380,58539,55670,56335,12.6221,0
+VTAK.US,D,20201202,000000,56335,57695.4,53581,56430,8.22326,0
+VTAK.US,D,20201203,000000,56810,60436.2,56640.9,59090,12.9381,0
+VTAK.US,D,20201204,000000,59375,66975,59185,64220,21.5218,0
+VTAK.US,D,20201207,000000,64220,64600,58995,59090,12.7488,0
+VTAK.US,D,20201208,000000,58615,60204.4,57305,58995,8.8761,0
+VTAK.US,D,20201209,000000,60420,63175,59280,60135,12.6272,0
+VTAK.US,D,20201210,000000,59375,63745,59357,63745,9.90199,0
+VTAK.US,D,20201211,000000,62605,70490,61085,65360,44.5061,0
+VTAK.US,D,20201214,000000,67355,70204.1,63270,63460,14.4984,0
+VTAK.US,D,20201215,000000,64125,68685,63673.8,68685,10.6305,0
+VTAK.US,D,20201216,000000,68685,69540,65037,66880,6.09515,0
+VTAK.US,D,20201217,000000,65835,70395,65835,69730,13.0172,0
+VTAK.US,D,20201218,000000,70490,77045,70395,74005,103.343,0
+VTAK.US,D,20201221,000000,84075,89965,75050,83790,212.509,0
+VTAK.US,D,20201222,000000,70965,74575,68922.5,70965,69.5045,0
+VTAK.US,D,20201223,000000,68495,71915,66310,66500,34.6916,0
+VTAK.US,D,20201224,000000,68115,70300,66832.5,68115,15.7931,0
+VTAK.US,D,20201228,000000,68115,78280,64885,72865,121.693,0
+VTAK.US,D,20201229,000000,74480,74575,66500,70490,35.4753,0
+VTAK.US,D,20201230,000000,69825,74005,68381,72200,21.3207,0
+VTAK.US,D,20201231,000000,72485,73150,68590,70585,19.0447,0
+VTAK.US,D,20210104,000000,70395,71250,66975,66975,8.30378,0
+VTAK.US,D,20210105,000000,66975,70300,66405,67545,32.2242,0
+VTAK.US,D,20210106,000000,67545,68970,60515,61085,39.6502,0
+VTAK.US,D,20210107,000000,63650,66500,60706,62035,24.2533,0
+VTAK.US,D,20210108,000000,60895,65455,60895,63270,12.9842,0
+VTAK.US,D,20210111,000000,62890,65354.3,61845,62415,14.2664,0
+VTAK.US,D,20210112,000000,63555,64316,61845,62890,20.1303,0
+VTAK.US,D,20210113,000000,62985,65835,61845,64980,16.6877,0
+VTAK.US,D,20210114,000000,66120,68146.4,64695,67260,29.7593,0
+VTAK.US,D,20210115,000000,67260,68257.5,64695,66215,28.7851,0
+VTAK.US,D,20210119,000000,67355,69825,65974.7,67640,33.4171,0
+VTAK.US,D,20210120,000000,67450,69825,65360,68400,33.7077,0
+VTAK.US,D,20210121,000000,68400,74005,66500,71250,37.1133,0
+VTAK.US,D,20210122,000000,70015,73340,68933,73245,31.8941,0
+VTAK.US,D,20210125,000000,73530,76950,68780,74385,31.7543,0
+VTAK.US,D,20210126,000000,74955,77425,73530,75905,31.5284,0
+VTAK.US,D,20210127,000000,70300,73340,64790,66500,35.9545,0
+VTAK.US,D,20210128,000000,67925,72200,66785,68020,54.9418,0
+VTAK.US,D,20210129,000000,67925,71154.1,62605,62605,50.709,0
+VTAK.US,D,20210201,000000,62605,72010,62320,65550,118.613,0
+VTAK.US,D,20210202,000000,65360,67355,63175,63650,56.1738,0
+VTAK.US,D,20210203,000000,64695,66310,62320,63270,29.9695,0
+VTAK.US,D,20210204,000000,64600,78470,64441.4,76095,182.866,0
+VTAK.US,D,20210205,000000,75050,75905,68020,72295,28.8127,0
+VTAK.US,D,20210208,000000,71820,74004.1,70395,71440,15.3589,0
+VTAK.US,D,20210209,000000,72200,83125,72200,78470,149.269,0
+VTAK.US,D,20210210,000000,78090,79515,73091.1,76950,29.6707,0
+VTAK.US,D,20210211,000000,77900,80750,74860,76000,26.0324,0
+VTAK.US,D,20210212,000000,76000,85500,75050,80655,39.3249,0
+VTAK.US,D,20210216,000000,84075,84360,80921,83030,27.1151,0
+VTAK.US,D,20210217,000000,82935,87495,79990,85215,30.1594,0
+VTAK.US,D,20210218,000000,83600,86298,80370,81795,40.7239,0
+VTAK.US,D,20210219,000000,83125,85223.6,80845,81890,25.4197,0
+VTAK.US,D,20210222,000000,80750,85690,77805,83410,24.9802,0
+VTAK.US,D,20210223,000000,81795,81795,71251,75051,67.7818,0
+VTAK.US,D,20210224,000000,76950,82555,73150,74100,57.771,0
+VTAK.US,D,20210225,000000,75525,77710,68210,72105,46.063,0
+VTAK.US,D,20210226,000000,72295,73232.7,64505,65360,26.8035,0
+VTAK.US,D,20210301,000000,67450,73055,66715.7,66975,45.2706,0
+VTAK.US,D,20210302,000000,67545,70775,67165,69635,36.2018,0
+VTAK.US,D,20210303,000000,69255,70965,66880,67070,30.7514,0
+VTAK.US,D,20210304,000000,66975,68115,53865,54625,54.6369,0
+VTAK.US,D,20210305,000000,56620,58330,49211,55100,28.8777,0
+VTAK.US,D,20210308,000000,57000,60135,53200,54055,23.0819,0
+VTAK.US,D,20210309,000000,56525,56525,53485,55195,21.4018,0
+VTAK.US,D,20210310,000000,57095,58140,54530,56525,7.88347,0
+VTAK.US,D,20210311,000000,58425,58615,55395.5,58615,9.98484,0
+VTAK.US,D,20210312,000000,59090,60505.5,57475,58710,11.8492,0
+VTAK.US,D,20210315,000000,60040,60515,55575,57475,21.8789,0
+VTAK.US,D,20210316,000000,57855,60514.1,56335,57950,54.7342,0
+VTAK.US,D,20210317,000000,50920,60610,49876,60610,23.5584,0
+VTAK.US,D,20210318,000000,58900,59755,55955,57285,4.75957,0
+VTAK.US,D,20210319,000000,57950,59185,55100,59090,7.99999,0
+VTAK.US,D,20210322,000000,57855,60895,57285,58520,23.7045,0
+VTAK.US,D,20210323,000000,57380,60135,53201,53960,46.1172,0
+VTAK.US,D,20210324,000000,54245,56335,49495,49495,11.3148,0
+VTAK.US,D,20210325,000000,48830,53200,48830,51680,46.1893,0
+VTAK.US,D,20210326,000000,51490,52820,48545,49590,47.9886,0
+VTAK.US,D,20210329,000000,48545,50350,48260,48355,40.7374,0
+VTAK.US,D,20210330,000000,48355,49495,43415,44080,30.7782,0
+VTAK.US,D,20210331,000000,43605,44935,43605,44270,6.27242,0
+VTAK.US,D,20210401,000000,44650,48640,43415,46645,48.5655,0
+VTAK.US,D,20210405,000000,46835,47405,44745,44745,27.8755,0
+VTAK.US,D,20210406,000000,44175,47215,44175,46170,36.2103,0
+VTAK.US,D,20210407,000000,47120,47120,43890,44555,8.73294,0
+VTAK.US,D,20210408,000000,43890,45600,42275,44650,24.6375,0
+VTAK.US,D,20210409,000000,43985,46170,43462.5,44935,33.3361,0
+VTAK.US,D,20210412,000000,44175,45410,40375,40470,64.8961,0
+VTAK.US,D,20210413,000000,40375,42845,37620,38095,34.1352,0
+VTAK.US,D,20210414,000000,37905,40565,37145,37525,42.8636,0
+VTAK.US,D,20210415,000000,38665,38665,36195,36765,11.5457,0
+VTAK.US,D,20210416,000000,37715,37715,35150,36195,22.9748,0
+VTAK.US,D,20210419,000000,35815,38000,34295,36765,49.6571,0
+VTAK.US,D,20210420,000000,37905,40850,34200,35245,53.8785,0
+VTAK.US,D,20210421,000000,34960,37620,34675,35435,24.5968,0
+VTAK.US,D,20210422,000000,35625,38000,35055,36765,13.5598,0
+VTAK.US,D,20210423,000000,36765,39425,36195,38380,23.3226,0
+VTAK.US,D,20210426,000000,38855,41230,38095,40375,55.0096,0
+VTAK.US,D,20210427,000000,39805,40850,39662.5,40660,23.0236,0
+VTAK.US,D,20210428,000000,41230,41230,38760,39045,13.1787,0
+VTAK.US,D,20210429,000000,40470,42465,38095,40090,88.9725,0
+VTAK.US,D,20210430,000000,39330,40090,36860,36955,35.4832,0
+VTAK.US,D,20210503,000000,36670,37620,35340,35340,41.725,0
+VTAK.US,D,20210504,000000,35815,38665,33725,35340,157.635,0
+VTAK.US,D,20210505,000000,38190,46930,32965,34770,470.908,0
+VTAK.US,D,20210506,000000,34105,39425,32395,35910,425.779,0
+VTAK.US,D,20210507,000000,34960,39615,33441,39235,144.455,0
+VTAK.US,D,20210510,000000,36955,38000,34295,34295,49.0898,0
+VTAK.US,D,20210511,000000,32680,33820,30876,31540,65.4172,0
+VTAK.US,D,20210512,000000,38950,60515,33725,37240,7989.55,0
+VTAK.US,D,20210513,000000,35720,40470,33535,33725,433.397,0
+VTAK.US,D,20210514,000000,34010,35245,31825,33630,209.519,0
+VTAK.US,D,20210517,000000,32300,33535,30210,30495,155.364,0
+VTAK.US,D,20210518,000000,30495,30685,28690,28975,101.628,0
+VTAK.US,D,20210519,000000,28690,29640,27075,28785,115.204,0
+VTAK.US,D,20210520,000000,29450,30210,27835,29925,284.848,0
+VTAK.US,D,20210521,000000,30210,35150,29925,31920,403.41,0
+VTAK.US,D,20210524,000000,30780,31920,29545,30020,211.044,0
+VTAK.US,D,20210525,000000,29925,30590,29070,29640,112.964,0
+VTAK.US,D,20210526,000000,29545,33535,28596.9,30875,257.137,0
+VTAK.US,D,20210527,000000,31065,33060,30590,31160,144.708,0
+VTAK.US,D,20210528,000000,30685,32585,30495,30875,100.951,0
+VTAK.US,D,20210601,000000,31920,33060,31160,32205,143.001,0
+VTAK.US,D,20210602,000000,33250,39900,32205,35340,403.155,0
+VTAK.US,D,20210603,000000,39805,51965,37240,41325,1237.77,0
+VTAK.US,D,20210604,000000,42560,72580,40185,46360,3937.33,0
+VTAK.US,D,20210607,000000,65835,93290,61085,86830,13627.7,0
+VTAK.US,D,20210608,000000,83980,83980,64962.9,69825,1230.72,0
+VTAK.US,D,20210609,000000,71820,84360,66500,67355,660.556,0
+VTAK.US,D,20210610,000000,64315,66880,55290,62795,299.102,0
+VTAK.US,D,20210611,000000,59375,61085,54625,56525,192.372,0
+VTAK.US,D,20210614,000000,60800,62605,52725,53675,173.311,0
+VTAK.US,D,20210615,000000,53390,54340,47921.8,49685,122.77,0
+VTAK.US,D,20210616,000000,50160,53200,47500,51110,107.474,0
+VTAK.US,D,20210617,000000,49495,51816.8,48552.6,49495,61.8011,0
+VTAK.US,D,20210618,000000,49400,53200,48761.6,49590,103.514,0
+VTAK.US,D,20210621,000000,49685,50635,44175,45410,96.6488,0
+VTAK.US,D,20210622,000000,45790,47235.9,44270,46835,185.864,0
+VTAK.US,D,20210623,000000,46455,50540,45410,49400,186.211,0
+VTAK.US,D,20210624,000000,49210,50350,47690,48735,59.4166,0
+VTAK.US,D,20210625,000000,48925,50825,46075,49685,92.1406,0
+VTAK.US,D,20210628,000000,49400,49400,45600,47215,73.6569,0
+VTAK.US,D,20210629,000000,48925,49240.4,43130,44080,96.7326,0
+VTAK.US,D,20210630,000000,44175,45125,41515,41515,74.2171,0
+VTAK.US,D,20210701,000000,42275,44365,41230,42085,68.5514,0
+VTAK.US,D,20210702,000000,41800,49780,39900,44840,347.252,0
+VTAK.US,D,20210706,000000,44650,44650,38000,38000,125.526,0
+VTAK.US,D,20210707,000000,39045,40660,35720,36005,84.4736,0
+VTAK.US,D,20210708,000000,35245,41420,33250,39995,207.363,0
+VTAK.US,D,20210709,000000,38950,40375,38095,38760,77.1983,0
+VTAK.US,D,20210712,000000,39140,39900,37145,38190,49.5082,0
+VTAK.US,D,20210713,000000,37905,41515,35720,36385,177.484,0
+VTAK.US,D,20210714,000000,36385,36670,31350,33725,77.5839,0
+VTAK.US,D,20210715,000000,34010,34960,32775,33440,30.5272,0
+VTAK.US,D,20210716,000000,33250,34201,32312.4,32775,29.2303,0
+VTAK.US,D,20210719,000000,32300,33250,30897.8,31825,35.5848,0
+VTAK.US,D,20210720,000000,31635,34295,31161,33535,55.4975,0
+VTAK.US,D,20210721,000000,33440,35625,32775,35530,82.3192,0
+VTAK.US,D,20210722,000000,36955,36955,33345,34770,141.873,0
+VTAK.US,D,20210723,000000,34675,34961,31445,32015,203.81,0
+VTAK.US,D,20210726,000000,31920,32490,30495,30875,57.2562,0
+VTAK.US,D,20210727,000000,30590,31351.9,29355,30780,67.0952,0
+VTAK.US,D,20210728,000000,30875,32395,30590,32015,35.7576,0
+VTAK.US,D,20210729,000000,31825,33915,30590,32015,79.9214,0
+VTAK.US,D,20210730,000000,32775,34960,31350,32585,203.829,0
+VTAK.US,D,20210802,000000,34485,48450,34105,38665,2795.01,0
+VTAK.US,D,20210803,000000,36005,36293.8,31350,31825,278.083,0
+VTAK.US,D,20210804,000000,31540,31825,30590,31160,72.1957,0
+VTAK.US,D,20210805,000000,30495,31825,29925,31160,69.261,0
+VTAK.US,D,20210806,000000,31920,32490,30495,31825,50.4216,0
+VTAK.US,D,20210809,000000,31540,32300,30685,31635,81.7392,0
+VTAK.US,D,20210810,000000,31445,31826.9,30115,30875,42.7741,0
+VTAK.US,D,20210811,000000,30780,32205,30495,31920,154.627,0
+VTAK.US,D,20210812,000000,31920,32775,30875,31540,63.3576,0
+VTAK.US,D,20210813,000000,31540,32557.5,30020,31255,72.0949,0
+VTAK.US,D,20210816,000000,31445,31445,27741,28405,224.204,0
+VTAK.US,D,20210817,000000,26600,26695,22610,23465,159.247,0
+VTAK.US,D,20210818,000000,24700,27455,23845,25365,158.743,0
+VTAK.US,D,20210819,000000,24890,25460,23940,24320,40.6802,0
+VTAK.US,D,20210820,000000,24035,25555,23750,25555,50.4695,0
+VTAK.US,D,20210823,000000,25650,28025,25650,27835,46.4497,0
+VTAK.US,D,20210824,000000,28405,29165,26790,28215,37.2584,0
+VTAK.US,D,20210825,000000,28215,29735,27550,28785,34.2896,0
+VTAK.US,D,20210826,000000,29260,29640,27835,28595,32.7389,0
+VTAK.US,D,20210827,000000,28405,31255,28215,29830,89.5676,0
+VTAK.US,D,20210830,000000,29830,30115,28310,28690,34.9267,0
+VTAK.US,D,20210831,000000,28500,31255,28405,31065,54.0156,0
+VTAK.US,D,20210901,000000,30590,31825,29735,29830,23.2596,0
+VTAK.US,D,20210902,000000,29450,31445,29450,30970,23.9098,0
+VTAK.US,D,20210903,000000,31065,31919.1,30020,30305,24.0555,0
+VTAK.US,D,20210907,000000,30210,31350,29735,29735,19.7959,0
+VTAK.US,D,20210908,000000,30020,30685,28223.6,28880,25.3173,0
+VTAK.US,D,20210909,000000,28405,30875,28310,29545,23.9542,0
+VTAK.US,D,20210910,000000,29640,31920,29368.3,30020,32.1593,0
+VTAK.US,D,20210913,000000,29925,30875,28880,29450,29.9457,0
+VTAK.US,D,20210914,000000,29355,29640,27835,27930,34.325,0
+VTAK.US,D,20210915,000000,27930,29165,27930,28690,18.3121,0
+VTAK.US,D,20210916,000000,28310,28975,27835,28310,11.9613,0
+VTAK.US,D,20210917,000000,28310,30685,28215,29735,32.2654,0
+VTAK.US,D,20210920,000000,28405,29450,27075,27455,35.9559,0
+VTAK.US,D,20210921,000000,28215,34675,27692.5,30590,261.403,0
+VTAK.US,D,20210922,000000,29925,30122.6,28025,28500,35.7811,0
+VTAK.US,D,20210923,000000,29450,30020,28405,29545,18.1069,0
+VTAK.US,D,20210924,000000,28595,29656.2,28500,28880,7.65484,0
+VTAK.US,D,20210927,000000,28880,33440,28785,31825,69.2347,0
+VTAK.US,D,20210928,000000,31825,32300,29545,30210,23.661,0
+VTAK.US,D,20210929,000000,30210,30685,28500,28880,19.8637,0
+VTAK.US,D,20210930,000000,29545,30685,28674.8,29830,27.0648,0
+VTAK.US,D,20211001,000000,29735,30305,28405,28595,26.0099,0
+VTAK.US,D,20211004,000000,29070,29355,27740,27930,23.1007,0
+VTAK.US,D,20211005,000000,28215,28975,27361,28215,18.3539,0
+VTAK.US,D,20211006,000000,28500,28975,27548.1,28595,19.5998,0
+VTAK.US,D,20211007,000000,28880,29830,28690,28785,23.7179,0
+VTAK.US,D,20211008,000000,29545,30210,27645,27740,38.2734,0
+VTAK.US,D,20211011,000000,29070,33535,28785,31730,193.488,0
+VTAK.US,D,20211012,000000,31540,32870,29450,31730,85.7514,0
+VTAK.US,D,20211013,000000,31255,31825,29925,30400,31.6147,0
+VTAK.US,D,20211014,000000,30970,31161.9,29687.5,30305,34.8116,0
+VTAK.US,D,20211015,000000,29925,30297.4,28785,28975,24.8932,0
+VTAK.US,D,20211018,000000,29260,29640,28595,29165,41.7005,0
+VTAK.US,D,20211019,000000,29450,29830,28595,29355,69.6877,0
+VTAK.US,D,20211020,000000,28690,29070,28215,28500,38.6407,0
+VTAK.US,D,20211021,000000,30590,33155,29735,30590,490.197,0
+VTAK.US,D,20211022,000000,30020,30020,27217.5,28595,107.46,0
+VTAK.US,D,20211025,000000,28405,29070,28310,28595,29.2921,0
+VTAK.US,D,20211026,000000,28405,29735,28072.5,29070,45.873,0
+VTAK.US,D,20211027,000000,29165,29545,28310,28595,27.2403,0
+VTAK.US,D,20211028,000000,28595,29165,28405,28975,22.8402,0
+VTAK.US,D,20211029,000000,28500,28975,28310,28500,19.7804,0
+VTAK.US,D,20211101,000000,28405,29165,28405,28690,20.7861,0
+VTAK.US,D,20211102,000000,28500,30875,28215,29640,46.7146,0
+VTAK.US,D,20211103,000000,30115,30305,28975,29735,33.3171,0
+VTAK.US,D,20211104,000000,29450,29735,28880,29355,12.8963,0
+VTAK.US,D,20211105,000000,29165,29545,28500,28785,14.9785,0
+VTAK.US,D,20211108,000000,28500,29260,28500,28500,14.755,0
+VTAK.US,D,20211109,000000,29070,29070,27645,27930,23.5696,0
+VTAK.US,D,20211110,000000,27930,28314.8,27360,27835,19.8825,0
+VTAK.US,D,20211111,000000,28405,28405,27455,27740,14.8698,0
+VTAK.US,D,20211112,000000,27455,28176.1,26790,27075,15.4229,0
+VTAK.US,D,20211115,000000,27550,27550,26315,26410,26.0484,0
+VTAK.US,D,20211116,000000,25650,25745,23750,25175,25.6555,0
+VTAK.US,D,20211117,000000,24605,26030,24605,25270,9.71231,0
+VTAK.US,D,20211118,000000,25080,25300.4,23370,23940,32.6849,0
+VTAK.US,D,20211119,000000,23845,24700,23465,24225,15.7372,0
+VTAK.US,D,20211122,000000,24130,25555,23180,24890,22.6771,0
+VTAK.US,D,20211123,000000,23465,24795,22040,22990,37.1418,0
+VTAK.US,D,20211124,000000,24320,26600,23085,24415,66.327,0
+VTAK.US,D,20211126,000000,23750,23940,22040,23275,25.0227,0
+VTAK.US,D,20211129,000000,22610,23655,22135,22515,12.1724,0
+VTAK.US,D,20211130,000000,22515,23180,20805,21185,24.9939,0
+VTAK.US,D,20211201,000000,21185,21755,19285,19665,22.7983,0
+VTAK.US,D,20211202,000000,19475,19628,16625,17860,55.0942,0
+VTAK.US,D,20211203,000000,17860,18145,16340,16482.5,22.6902,0
+VTAK.US,D,20211206,000000,16340,17480,14060,17290,24.5185,0
+VTAK.US,D,20211207,000000,17290,18240,17290,17575,14.4052,0
+VTAK.US,D,20211208,000000,17575,19190,17575,18905,12.239,0
+VTAK.US,D,20211209,000000,18905,19380,18240,18430,6.09063,0
+VTAK.US,D,20211210,000000,18240,18601,17765,18240,4.12294,0
+VTAK.US,D,20211213,000000,18525,19095,17195,17290,6.62726,0
+VTAK.US,D,20211214,000000,17195,17385,16245,16625,16.8458,0
+VTAK.US,D,20211215,000000,16720,16815,14725,15675,42.9395,0
+VTAK.US,D,20211216,000000,15675,16150,14725,14725,23.6139,0
+VTAK.US,D,20211217,000000,14630,15675,14250,15675,10.0618,0
+VTAK.US,D,20211220,000000,15580,15960,14535,15010,21.8413,0
+VTAK.US,D,20211221,000000,15200,15770,14725,15200,28.6369,0
+VTAK.US,D,20211222,000000,15200,15770,15010,15675,13.4833,0
+VTAK.US,D,20211223,000000,15960,16815,15581,16435,11.2304,0
+VTAK.US,D,20211227,000000,16150,16435,15675,15960,10.2757,0
+VTAK.US,D,20211228,000000,15960,16045.5,14571.1,14915,16.0414,0
+VTAK.US,D,20211229,000000,15105,15865,14536,15390,33.5083,0
+VTAK.US,D,20211230,000000,15105,15865,14725,15485,26.1424,0
+VTAK.US,D,20211231,000000,15390,15580,14820,14820,17.1537,0
+VTAK.US,D,20220103,000000,15010,16054.1,14820,15960,12.2698,0
+VTAK.US,D,20220104,000000,15865,15945.8,15200,15390,6.50947,0
+VTAK.US,D,20220105,000000,15200,15674.1,14630,14725,9.34578,0
+VTAK.US,D,20220106,000000,14535,14909.3,14250,14345,7.57284,0
+VTAK.US,D,20220107,000000,14440,15010,14155,14345,19.6184,0
+VTAK.US,D,20220110,000000,14060,14198.7,13395,13965,13.1425,0
+VTAK.US,D,20220111,000000,13870,14630,13395,14535,5.3521,0
+VTAK.US,D,20220112,000000,14535,14630,13775,13965,8.51494,0
+VTAK.US,D,20220113,000000,13775,14060,13395,13395,8.41136,0
+VTAK.US,D,20220114,000000,13395,13622.1,12825,13062.5,8.36747,0
+VTAK.US,D,20220118,000000,12160,12255,11590,11780,13.0598,0
+VTAK.US,D,20220119,000000,11685,11780,11401,11495,12.1247,0
+VTAK.US,D,20220120,000000,11590,11960.5,11020,11020,12.7963,0
+VTAK.US,D,20220121,000000,11685,11685,10070,10070,12.5965,0
+VTAK.US,D,20220124,000000,9500,10260,8907.2,9785,23.1156,0
+VTAK.US,D,20220125,000000,9595,10070,9414.5,9975,40.4086,0
+VTAK.US,D,20220126,000000,10450,10683.7,8992.7,9215,24.0237,0
+VTAK.US,D,20220127,000000,9214.05,9215,8401.8,8444.55,17.5065,0
+VTAK.US,D,20220128,000000,8577.55,9208.35,8550,9096.25,12.8502,0
+VTAK.US,D,20220131,000000,9500,9500,8912.9,9025,24.3763,0
+VTAK.US,D,20220201,000000,9041.15,9880,8207.05,8740,43.835,0
+VTAK.US,D,20220202,000000,8740,8888.2,8217.5,8218.45,42.6924,0
+VTAK.US,D,20220203,000000,7813.75,7979.05,6681.35,6683.25,164.163,0
+VTAK.US,D,20220204,000000,3135.95,3495.05,3087.5,3419.05,3375.58,0
+VTAK.US,D,20220207,000000,3589.1,3589.1,3278.45,3419.05,985.521,0
+VTAK.US,D,20220208,000000,3429.5,3790.5,3313.6,3529.25,1155.67,0
+VTAK.US,D,20220209,000000,3705,3790.5,3377.25,3705,864.545,0
+VTAK.US,D,20220210,000000,3614.75,4035.6,3610.95,3823.75,779.671,0
+VTAK.US,D,20220211,000000,4037.5,4180,3610,3752.5,870.877,0
+VTAK.US,D,20220214,000000,3800,3801.9,3420,3599.55,369.654,0
+VTAK.US,D,20220215,000000,3610,3895,3515,3778.15,552.26,0
+VTAK.US,D,20220216,000000,3800,4037.5,3657.5,3952.95,491.163,0
+VTAK.US,D,20220217,000000,3987.15,4132.5,3705,3705,452.661,0
+VTAK.US,D,20220218,000000,3865.55,4161,3610.95,3635.65,454.975,0
+VTAK.US,D,20220222,000000,3533.05,3648,3087.5,3391.5,384.844,0
+VTAK.US,D,20220223,000000,3337.35,3515,3230,3230,242.236,0
+VTAK.US,D,20220224,000000,3088.45,3374.4,2888,3370.6,399.202,0
+VTAK.US,D,20220225,000000,3648,5108.15,3515,3960.55,3927,0
+VTAK.US,D,20220228,000000,3843.7,4554.3,3800,4057.45,1052.77,0
+VTAK.US,D,20220301,000000,4180,7099.35,3895,4748.1,8996.88,0
+VTAK.US,D,20220302,000000,4479.25,5605,4180,4688.25,1365.23,0
+VTAK.US,D,20220303,000000,4749.05,5206.95,4199,4275,968.45,0
+VTAK.US,D,20220304,000000,4370,4702.5,3610,3999.5,661.574,0
+VTAK.US,D,20220307,000000,3688.85,3990,3562.5,3739.2,513.34,0
+VTAK.US,D,20220308,000000,3562.5,3705,3239.5,3563.45,464.037,0
+VTAK.US,D,20220309,000000,3787.65,3952,3614.75,3614.75,294.326,0
+VTAK.US,D,20220310,000000,3736.35,3989.05,3647.05,3785.75,313.283,0
+VTAK.US,D,20220311,000000,3705,4643.6,3610,3895,624.125,0
+VTAK.US,D,20220314,000000,4325.35,4750,4066,4226.55,485.419,0
+VTAK.US,D,20220315,000000,4180,4180,3895,4133.45,222.398,0
+VTAK.US,D,20220316,000000,4122.05,4275,3801.9,3990,317.322,0
+VTAK.US,D,20220317,000000,4042.25,4530.55,3990,4370,458.833,0
+VTAK.US,D,20220318,000000,4337.7,4702.5,4275,4465,401.758,0
+VTAK.US,D,20220321,000000,4750,5510,4655,4984.65,819.998,0
+VTAK.US,D,20220322,000000,5130,5130,4370,4845,606.102,0
+VTAK.US,D,20220323,000000,4914.35,5025.5,4659.75,4845.95,517.182,0
+VTAK.US,D,20220324,000000,4085,4322.5,4019.45,4142,679.606,0
+VTAK.US,D,20220325,000000,3990,4084.05,3705,3845.6,353.817,0
+VTAK.US,D,20220328,000000,3900.7,4275,3578.65,4085,627.66,0
+VTAK.US,D,20220329,000000,4242.7,4242.7,3800.95,3953.9,270.797,0
+VTAK.US,D,20220330,000000,3966.25,4025.15,3609.05,3823.75,288.017,0
+VTAK.US,D,20220331,000000,3816.15,4131.55,3717.35,3800.95,202.725,0
+VTAK.US,D,20220401,000000,3800.95,3927.3,3724,3847.5,123.688,0
+VTAK.US,D,20220404,000000,3895,4037.5,3852.25,4032.75,176.409,0
+VTAK.US,D,20220405,000000,4085,4120.15,3772.45,3867.45,202.243,0
+VTAK.US,D,20220406,000000,3866.5,3895,3752.5,3762,112.856,0
+VTAK.US,D,20220407,000000,3762,3800,3667,3705,89.2183,0
+VTAK.US,D,20220408,000000,3657.5,3875.91,3610,3828.5,127.485,0
+VTAK.US,D,20220411,000000,3773.4,3799.05,3340.2,3486.5,244.093,0
+VTAK.US,D,20220412,000000,3586.25,3623.3,2945,3271.8,396.446,0
+VTAK.US,D,20220413,000000,3306,3420,3230,3280.35,140.185,0
+VTAK.US,D,20220414,000000,3325,3420,3230,3283.2,83.3663,0
+VTAK.US,D,20220418,000000,3249,3294.6,3112.2,3173,109.601,0
+VTAK.US,D,20220419,000000,3218.6,3415.25,3068.5,3189.15,122.703,0
+VTAK.US,D,20220420,000000,3167.3,3299.35,3120.75,3287,74.3902,0
+VTAK.US,D,20220421,000000,3274.65,3420,3094.15,3141.65,147.858,0
+VTAK.US,D,20220422,000000,3165.4,3325,2992.5,3064.7,118.855,0
+VTAK.US,D,20220425,000000,3026.7,3147.35,3006.75,3030.5,112.699,0
+VTAK.US,D,20220426,000000,3023.85,3135,2883.25,2964,154.868,0
+VTAK.US,D,20220427,000000,2850,2897.5,2726.5,2803.45,109.137,0
+VTAK.US,D,20220428,000000,2822.45,3705,2755,3543.5,983.338,0
+VTAK.US,D,20220429,000000,3679.35,3705,3135,3135,255.164,0
+VTAK.US,D,20220502,000000,3135,3410.5,2966.85,3368.7,310.98,0
+VTAK.US,D,20220503,000000,3440.9,3550.15,3264.2,3515,86.6096,0
+VTAK.US,D,20220504,000000,3486.5,3527.35,3344,3512.15,77.0855,0
+VTAK.US,D,20220505,000000,3472.25,3667.95,3325,3420,52.0002,0
+VTAK.US,D,20220506,000000,3372.5,3693.6,3182.5,3374.4,246.204,0
+VTAK.US,D,20220509,000000,3163.5,3325,2898.45,2898.45,138.013,0
+VTAK.US,D,20220510,000000,3029.55,3135.95,2764.5,2930.28,238.977,0
+VTAK.US,D,20220511,000000,2913.65,2992.5,2565,2602.05,278.159,0
+VTAK.US,D,20220512,000000,2644.8,2731.25,2565,2612.5,106.238,0
+VTAK.US,D,20220513,000000,2710.35,2755,2555.5,2628.65,131.346,0
+VTAK.US,D,20220516,000000,2629.6,2755,2612.5,2624.85,1.48747,0
+VTAK.US,D,20220517,000000,2735.05,2992.5,2575.45,2745.5,119.535,0
+VTAK.US,D,20220518,000000,2698,2755,2596.35,2626.75,94.1836,0
+VTAK.US,D,20220519,000000,2591.6,2707.5,2441.5,2688.5,79.647,0
+VTAK.US,D,20220520,000000,2702.75,2945,2565,2862.35,191.069,0
+VTAK.US,D,20220523,000000,2989.65,3039.05,2755,2922.2,150.595,0
+VTAK.US,D,20220524,000000,2876.6,2910.8,2707.5,2781.6,75.511,0
+VTAK.US,D,20220525,000000,2755,2897.5,2660.48,2726.5,78.1474,0
+VTAK.US,D,20220526,000000,2755,2801.55,2664.75,2730.3,46.8459,0
+VTAK.US,D,20220527,000000,2802.5,2850,2684.7,2793,112.819,0
+VTAK.US,D,20220531,000000,2834.8,3058.05,2755,2902.25,183.773,0
+VTAK.US,D,20220601,000000,3016.25,3040,2804.4,2904.15,69.7729,0
+VTAK.US,D,20220602,000000,2879.45,3230,2807.25,3137.85,107.9,0
+VTAK.US,D,20220603,000000,3102.7,3135,2894.65,2945,69.1129,0
+VTAK.US,D,20220606,000000,2926.95,3018.15,2841.45,2921.25,64.6685,0
+VTAK.US,D,20220607,000000,2945,3182.5,2875.65,3089.4,202.139,0
+VTAK.US,D,20220608,000000,3125.5,3330.7,3124.55,3213.85,124.971,0
+VTAK.US,D,20220609,000000,3253.75,3401,3185.35,3196.75,114.037,0
+VTAK.US,D,20220610,000000,3086.55,3303.15,3050.45,3269.9,80.7229,0
+VTAK.US,D,20220613,000000,3230,3230,2885.15,2907.95,153.619,0
+VTAK.US,D,20220614,000000,2883.25,3021,2851.9,2908.9,75.1418,0
+VTAK.US,D,20220615,000000,2983,3125.5,2869.57,2963.05,44.7166,0
+VTAK.US,D,20220616,000000,2888,3040,2707.5,2870.9,59.5894,0
+VTAK.US,D,20220617,000000,2919.35,3040,2689.45,2689.45,65.5989,0
+VTAK.US,D,20220621,000000,2850,3021,2707.5,2775.9,82.2809,0
+VTAK.US,D,20220622,000000,2754.05,2987.75,2754.05,2825.3,79.6045,0
+VTAK.US,D,20220623,000000,2850,3040,2847.15,2883.25,69.5446,0
+VTAK.US,D,20220624,000000,2979.2,3232.85,2850,3162.55,109.15,0
+VTAK.US,D,20220627,000000,3040,3115.05,2954.5,3058.05,46.5715,0
+VTAK.US,D,20220628,000000,2997.25,3135,2915.55,2915.55,31.2065,0
+VTAK.US,D,20220629,000000,2984.9,3118.85,2860.45,2996.3,85.3364,0
+VTAK.US,D,20220630,000000,2914.6,3039.05,2842.4,2983.95,49.4318,0
+VTAK.US,D,20220701,000000,2864.25,2983,2802.5,2935.5,77.3264,0
+VTAK.US,D,20220705,000000,4227.5,5605,3804.75,4085.95,15859.2,0
+VTAK.US,D,20220706,000000,3515,3980.5,3325,3715.45,1476.73,0
+VTAK.US,D,20220707,000000,3451.35,3657.5,3350.65,3350.65,557.114,0
+VTAK.US,D,20220708,000000,3414.3,3610,3325,3325.95,293.352,0
+VTAK.US,D,20220711,000000,3386.75,3420,3081.8,3281.3,335.665,0
+VTAK.US,D,20220712,000000,3204.35,3408.6,3144.5,3343.05,174.3,0
+VTAK.US,D,20220713,000000,3144.5,3467.5,3083.7,3417.15,183.704,0
+VTAK.US,D,20220714,000000,3391.5,3415.25,3182.5,3363,128.163,0
+VTAK.US,D,20220715,000000,3325,3410.5,3230,3298.4,96.909,0
+VTAK.US,D,20220718,000000,3385.8,3610,3135,3301.25,276.024,0
+VTAK.US,D,20220719,000000,3372.5,3490.3,3241.4,3316.45,144.531,0
+VTAK.US,D,20220720,000000,3302.2,3505.5,3302.2,3420,134.671,0
+VTAK.US,D,20220721,000000,3463.7,3472.25,3230,3325,93.7566,0
+VTAK.US,D,20220722,000000,1949.4,2042.5,1520.95,1520.95,3169.96,0
+VTAK.US,D,20220725,000000,1662.5,1766.05,1454.45,1681.5,1208.48,0
+VTAK.US,D,20220726,000000,1649.2,1653,1496.25,1555.15,602.976,0
+VTAK.US,D,20220727,000000,1520.95,1672,1520.95,1635.9,487.933,0
+VTAK.US,D,20220728,000000,1604.55,1615,1530.45,1539.95,325.472,0
+VTAK.US,D,20220729,000000,1558,1596,1529.5,1552.3,598.452,0
+VTAK.US,D,20220801,000000,1586.5,1661.55,1535.2,1552.3,471.364,0
+VTAK.US,D,20220802,000000,1529.5,1624.5,1529.5,1542.8,390.062,0
+VTAK.US,D,20220803,000000,1567.5,1793.6,1557.05,1596,795.835,0
+VTAK.US,D,20220804,000000,1729,2090,1710,1810.7,875.395,0
+VTAK.US,D,20220805,000000,1759.4,1869.6,1672,1792.65,311.683,0
+VTAK.US,D,20220808,000000,1857.25,1894.3,1714.75,1799.3,303.259,0
+VTAK.US,D,20220809,000000,1805,1805,1596,1596.95,335.69,0
+VTAK.US,D,20220810,000000,1710,1781.25,1634,1652.05,395.797,0
+VTAK.US,D,20220811,000000,1700.5,1851.54,1662.5,1718.55,341.703,0
+VTAK.US,D,20220812,000000,1787.9,1824,1729,1772.7,232.164,0
+VTAK.US,D,20220815,000000,1786.95,1811.65,1710,1762.25,269.485,0
+VTAK.US,D,20220816,000000,1653,1653,1539.95,1586.5,433.543,0
+VTAK.US,D,20220817,000000,1630.2,1662.5,1549.43,1576.05,144.661,0
+VTAK.US,D,20220818,000000,1615,1662.5,1529.5,1567.5,208.284,0
+VTAK.US,D,20220819,000000,1553.25,1600.75,1539,1542.8,298.928,0
+VTAK.US,D,20220822,000000,1539.95,1596,1330,1364.2,516.345,0
+VTAK.US,D,20220823,000000,1425,1520,1330,1423.1,219.905,0
+VTAK.US,D,20220824,000000,1380.35,1423.1,1330,1395.55,111.165,0
+VTAK.US,D,20220825,000000,1358.5,1515.25,1358.5,1472.5,233.671,0
+VTAK.US,D,20220826,000000,1462.05,1497.2,1359.45,1426.9,304.514,0
+VTAK.US,D,20220829,000000,1425,1486.75,1375.6,1457.3,68.0617,0
+VTAK.US,D,20220830,000000,1456.35,1474.4,1379.4,1391.75,101.511,0
+VTAK.US,D,20220831,000000,1431.65,1604.55,1400.3,1474.4,686.077,0
+VTAK.US,D,20220901,000000,1490.55,1615,1425,1520,249.977,0
+VTAK.US,D,20220902,000000,1567.5,1572.25,1461.1,1520,114.949,0
+VTAK.US,D,20220906,000000,1474.4,1501.95,1330,1381.3,256.058,0
+VTAK.US,D,20220907,000000,1365.15,1472.5,1353.75,1425,148.004,0
+VTAK.US,D,20220908,000000,1392.7,1425,1330,1361.35,159.191,0
+VTAK.US,D,20220909,000000,1397.45,1472.5,1350.9,1382.25,136.234,0
+VTAK.US,D,20220912,000000,2071,2115.65,1567.5,1591.25,6139.19,0
+VTAK.US,D,20220913,000000,1615,1691,1436.4,1539,687.697,0
+VTAK.US,D,20220914,000000,1543.75,1726.06,1501,1520,948.5,0
+VTAK.US,D,20220915,000000,1541.85,1700.5,1520,1603.6,912.869,0
+VTAK.US,D,20220916,000000,1472.5,1491.5,1296.75,1296.75,721.217,0
+VTAK.US,D,20220919,000000,1330,1387,1296.75,1368.95,430.31,0
+VTAK.US,D,20220920,000000,1335.7,1377.5,1235,1348.05,1285.34,0
+VTAK.US,D,20220921,000000,1638.75,1713.8,1235,1239.75,8116.59,0
+VTAK.US,D,20220922,000000,1149.5,1225.5,1045,1197.95,1484.31,0
+VTAK.US,D,20220923,000000,1207.45,1273,1140,1225.5,632.788,0
+VTAK.US,D,20220926,000000,1055.45,1205.55,1055.45,1092.5,521.678,0
+VTAK.US,D,20220927,000000,1140,1349,1079.2,1282.5,2433,0
+VTAK.US,D,20220928,000000,1311,1330,1203.65,1249.25,1231.94,0
+VTAK.US,D,20220929,000000,1299.6,1330,1213.15,1236.9,1910.2,0
+VTAK.US,D,20220930,000000,1240.7,1282.5,1071.6,1138.1,2069.63,0
+VTAK.US,D,20221003,000000,1092.5,1309.1,1033.6,1259.7,6992.14,0
+VTAK.US,D,20221004,000000,1307.2,1396.5,1145.72,1242.6,11096,0
+VTAK.US,D,20221005,000000,1235,1421.2,1141.9,1225.5,22401,0
+VTAK.US,D,20221006,000000,1299.6,1312.9,1227.4,1288.2,7493.33,0
+VTAK.US,D,20221007,000000,1292,1292,1159,1189.4,5577.74,0
+VTAK.US,D,20221010,000000,1179.9,1244.48,1164.7,1223.6,3988.77,0
+VTAK.US,D,20221011,000000,1227.4,1227.4,1092.5,1162.8,3734.86,0
+VTAK.US,D,20221012,000000,1181.8,1181.8,1048.8,1069.7,4663.68,0
+VTAK.US,D,20221013,000000,974.7,986.1,921.5,932.9,4840.21,0
+VTAK.US,D,20221014,000000,951.9,1014.07,923.4,934.8,3873.72,0
+VTAK.US,D,20221017,000000,951.9,1064,951.9,1035.5,21556,0
+VTAK.US,D,20221018,000000,1463,1472.5,1126.7,1195.1,91528.2,0
+VTAK.US,D,20221019,000000,1149.5,1149.5,969,978.5,8071.13,0
+VTAK.US,D,20221020,000000,940.5,1092.5,898.472,944.3,6465.82,0
+VTAK.US,D,20221021,000000,917.7,965.2,904.4,936.7,1559.84,0
+VTAK.US,D,20221024,000000,927.2,943.749,855,875.9,1604.11,0
+VTAK.US,D,20221025,000000,853.1,902.5,847.4,875.9,1536.86,0
+VTAK.US,D,20221026,000000,864.5,889.2,851.2,864.5,617.042,0
+VTAK.US,D,20221027,000000,860.7,881.6,750.5,750.5,1783.75,0
+VTAK.US,D,20221028,000000,754.3,758.1,697.3,710.6,1326.74,0
+VTAK.US,D,20221031,000000,693.5,698.44,651.7,674.5,893.026,0
+VTAK.US,D,20221101,000000,663.1,750.5,649.8,725.8,2013.74,0
+VTAK.US,D,20221102,000000,718.2,725.8,665,670.7,1045.43,0
+VTAK.US,D,20221103,000000,659.3,741,659.3,708.7,2367.61,0
+VTAK.US,D,20221104,000000,712.5,728.422,672.6,685.9,652.036,0
+VTAK.US,D,20221107,000000,676.4,684,615.6,642.2,672.047,0
+VTAK.US,D,20221108,000000,638.4,638.4,582.939,587.1,715.278,0
+VTAK.US,D,20221109,000000,571.9,579.5,532,539.6,1218.45,0
+VTAK.US,D,20221110,000000,551,579.5,539.6,577.6,629.189,0
+VTAK.US,D,20221111,000000,579.5,661.2,570,651.7,1032.04,0
+VTAK.US,D,20221114,000000,625.1,657.4,608,608,567.557,0
+VTAK.US,D,20221115,000000,615.6,663.1,577.6,596.6,772.01,0
+VTAK.US,D,20221116,000000,592.8,598.5,532,551,641.289,0
+VTAK.US,D,20221117,000000,535.8,554.8,532,541.5,229.026,0
+VTAK.US,D,20221118,000000,558.6,560.576,533.9,537.7,550.278,0
+VTAK.US,D,20221121,000000,535.8,551,503.5,507.3,351.078,0
+VTAK.US,D,20221122,000000,503.5,530.1,437,446.5,964.784,0
+VTAK.US,D,20221123,000000,454.1,499.7,444.6,483.55,880.789,0
+VTAK.US,D,20221125,000000,486.4,493.012,463.6,471.2,226.31,0
+VTAK.US,D,20221128,000000,459.8,475,421.8,423.681,639.863,0
+VTAK.US,D,20221129,000000,440.8,463.6,397.1,400.9,788.821,0
+VTAK.US,D,20221130,000000,412.3,497.8,385.7,465.5,4538.73,0
+VTAK.US,D,20221201,000000,585.2,626.981,528.2,602.3,126422,0
+VTAK.US,D,20221202,000000,769.5,944.3,661.2,879.7,124761,0
+VTAK.US,D,20221205,000000,769.5,815.1,682.1,792.3,16992.2,0
+VTAK.US,D,20221206,000000,731.5,1105.8,731.5,1054.5,115224,0
+VTAK.US,D,20221207,000000,959.5,995.6,875.9,919.6,12407.6,0
+VTAK.US,D,20221208,000000,950,1016.48,801.8,862.6,10746.2,0
+VTAK.US,D,20221209,000000,839.8,1197,828.4,944.3,21278.4,0
+VTAK.US,D,20221212,000000,989.9,1092.5,959.5,1039.3,4286.5,0
+VTAK.US,D,20221213,000000,1050.7,1058,893,893,2036.39,0
+VTAK.US,D,20221214,000000,893,1035.5,870.2,1008.9,2600.5,0
+VTAK.US,D,20221215,000000,969,1048.78,908.2,908.2,1969.18,0
+VTAK.US,D,20221216,000000,929.1,1045,929.1,1035.5,2430.27,0
+VTAK.US,D,20221219,000000,1031.7,1149.48,959.5,1014.6,3185.41,0
+VTAK.US,D,20221220,000000,1007,1018,912,951.9,1544.14,0
+VTAK.US,D,20221221,000000,959.5,997.405,839.8,847.4,1214.69,0
+VTAK.US,D,20221222,000000,843.6,843.6,712.5,735.3,1680.75,0
+VTAK.US,D,20221223,000000,748.6,870.2,741.019,824.6,2298.94,0
+VTAK.US,D,20221227,000000,811.3,824.6,735.3,741,686.373,0
+VTAK.US,D,20221228,000000,733.4,896.8,722,889.2,1682.18,0
+VTAK.US,D,20221229,000000,864.5,948.1,855.019,948.1,1188.94,0
+VTAK.US,D,20221230,000000,950,1134.3,921.5,1119.1,3441.73,0
+VTAK.US,D,20230103,000000,1130.5,1205.51,1090.6,1198.9,1866.54,0
+VTAK.US,D,20230104,000000,1208.4,1377.44,1195.12,1288.2,2204.22,0
+VTAK.US,D,20230105,000000,1288.2,1299.6,1130.5,1288.2,1523.35,0
+VTAK.US,D,20230106,000000,1369.9,1369.9,1212.2,1217.9,579.752,0
+VTAK.US,D,20230110,000000,1206.5,1216,832.2,874,3990.21,0
+VTAK.US,D,20230111,000000,868.3,934.781,587.1,598.5,4668.06,0
+VTAK.US,D,20230112,000000,701.1,851.2,651.7,712.5,9308.34,0
+VTAK.US,D,20230113,000000,684,779,672.391,727.7,1590.79,0
+VTAK.US,D,20230117,000000,739.1,750.481,674.5,695.4,966.552,0
+VTAK.US,D,20230118,000000,701.1,769.5,692.55,706.8,1174.06,0
+VTAK.US,D,20230119,000000,708.7,712.5,646,653.6,621.973,0
+VTAK.US,D,20230120,000000,619.4,663.1,600.4,636.5,1323.78,0
+VTAK.US,D,20230123,000000,657.4,699.39,630.8,655.5,1101.42,0
+VTAK.US,D,20230124,000000,644.1,673.55,636.5,646,632.089,0
+VTAK.US,D,20230125,000000,636.5,661.2,630.8,657.4,431.631,0
+VTAK.US,D,20230126,000000,661.2,682.062,606.1,621.3,847.568,0
+VTAK.US,D,20230127,000000,619.4,625.955,594.7,621.3,432.126,0
+VTAK.US,D,20230130,000000,621.3,621.3,599.241,600.4,249.557,0
+VTAK.US,D,20230131,000000,625.1,625.1,533.9,590.9,722.884,0
+VTAK.US,D,20230201,000000,585.2,608,554.8,573.8,1458.3,0
+VTAK.US,D,20230202,000000,579.5,594.681,561.051,566.2,678.615,0
+VTAK.US,D,20230203,000000,552.9,596.98,552.9,577.6,506.868,0
+VTAK.US,D,20230206,000000,585.2,611.8,570,572.85,626.636,0
+VTAK.US,D,20230207,000000,560.5,589,545.3,554.8,812.994,0
+VTAK.US,D,20230208,000000,549.1,590.9,535.819,539.6,820.084,0
+VTAK.US,D,20230209,000000,549.1,571.9,524.4,528.2,409.089,0
+VTAK.US,D,20230210,000000,547.2,551,516.8,533.9,255.778,0
+VTAK.US,D,20230213,000000,545.3,579.348,533.9,562.4,360.021,0
+VTAK.US,D,20230214,000000,566.2,592.8,543.4,562.4,584.568,0
+VTAK.US,D,20230215,000000,568.1,568.1,551,564.3,551.268,0
+VTAK.US,D,20230216,000000,564.3,568.1,551,564.3,114.652,0
+VTAK.US,D,20230217,000000,552.9,567.758,530.1,545.3,193.205,0
+VTAK.US,D,20230221,000000,545.3,551,532,541.5,147.978,0
+VTAK.US,D,20230222,000000,537.7,549.1,521.626,528.2,153.394,0
+VTAK.US,D,20230223,000000,541.5,545.281,526.3,537.7,123.978,0
+VTAK.US,D,20230224,000000,522.5,556.7,522.5,533.9,169.278,0
+VTAK.US,D,20230227,000000,528.561,533.9,492.1,507.3,261.142,0
+VTAK.US,D,20230228,000000,503.5,532,501.6,514.9,239.589,0
+VTAK.US,D,20230301,000000,524.4,532,494,497.8,201.778,0
+VTAK.US,D,20230302,000000,494,495.482,437,444.6,333.621,0
+VTAK.US,D,20230303,000000,442.7,465.481,380,404.7,1287.58,0
+VTAK.US,D,20230306,000000,419.9,449.54,412.3,431.148,1321.99,0
+VTAK.US,D,20230307,000000,427.5,442.548,351.5,370.5,1513.13,0
+VTAK.US,D,20230308,000000,370.5,399,353.4,359.1,521.821,0
+VTAK.US,D,20230309,000000,366.7,378.1,307.8,342,1909.95,0
+VTAK.US,D,20230310,000000,340.1,345.572,288.8,311.6,671.626,0
+VTAK.US,D,20230313,000000,302.1,342,290.7,334.4,324.742,0
+VTAK.US,D,20230314,000000,340.1,357.2,330.866,336.3,228.663,0
+VTAK.US,D,20230315,000000,330.6,343.9,328.7,332.5,483.399,0
+VTAK.US,D,20230316,000000,342,372.343,337.25,362.9,325.536,0
+VTAK.US,D,20230317,000000,355.3,372.4,321.1,321.1,423.657,0
+VTAK.US,D,20230320,000000,338.2,340.1,304,304,262.31,0
+VTAK.US,D,20230321,000000,338.2,341.05,315.4,321.1,214.605,0
+VTAK.US,D,20230322,000000,321.1,322.05,258.4,283.1,928.421,0
+VTAK.US,D,20230323,000000,292.334,292.334,247,269.8,482.105,0
+VTAK.US,D,20230324,000000,274.037,277.4,266,273.6,86.9263,0
+VTAK.US,D,20230327,000000,275.5,290.7,275.5,288.8,81.6052,0
+VTAK.US,D,20230328,000000,290.7,310.688,290.7,296.4,65.3736,0
+VTAK.US,D,20230329,000000,307.8,307.8,286.349,286.9,110.584,0
+VTAK.US,D,20230330,000000,288.8,300.2,275.5,283.1,136.599,0
+VTAK.US,D,20230331,000000,296.4,302.081,271.7,290.7,316.578,0
+VTAK.US,D,20230403,000000,302.1,304,291.327,296.4,109.994,0
+VTAK.US,D,20230404,000000,305.9,305.9,291.118,296.4,70.6894,0
+VTAK.US,D,20230405,000000,290.7,302.1,275.5,283.1,142.042,0
+VTAK.US,D,20230406,000000,292.6,296.4,280.003,286.9,130.173,0
+VTAK.US,D,20230410,000000,294.5,323,275.5,283.1,1820.56,0
+VTAK.US,D,20230411,000000,279.3,283.1,269.8,277.4,280.757,0
+VTAK.US,D,20230412,000000,285,285,258.4,258.419,225.521,0
+VTAK.US,D,20230413,000000,252.7,267.9,252.7,264.1,206.21,0
+VTAK.US,D,20230414,000000,264.1,277.4,247,264.1,1080.64,0
+VTAK.US,D,20230417,000000,267.9,300.2,260.3,296.4,462.442,0
+VTAK.US,D,20230418,000000,309.7,309.7,283.1,290.7,530.236,0
+VTAK.US,D,20230419,000000,283.1,285,262.2,273.6,114.378,0
+VTAK.US,D,20230420,000000,269.8,275.5,267.9,273.6,31.921,0
+VTAK.US,D,20230421,000000,267.9,281.2,264.1,281.2,108.426,0
+VTAK.US,D,20230424,000000,279.3,294.5,266,266,232.015,0
+VTAK.US,D,20230425,000000,266,269.8,250.8,250.8,82.7105,0
+VTAK.US,D,20230426,000000,257.127,270.313,239.4,248.9,374.815,0
+VTAK.US,D,20230427,000000,248.9,266,239.419,241.3,235.757,0
+VTAK.US,D,20230428,000000,262.2,262.2,243.219,245.1,110.389,0
+VTAK.US,D,20230501,000000,250.8,250.8,240.901,248.9,48.3315,0
+VTAK.US,D,20230502,000000,245.1,252.7,233.7,233.7,257.078,0
+VTAK.US,D,20230503,000000,235.6,239.4,229.9,231.8,239.863,0
+VTAK.US,D,20230504,000000,228,235.6,228,235.6,135.136,0
+VTAK.US,D,20230505,000000,238.45,250.8,237.5,237.5,155.084,0
+VTAK.US,D,20230508,000000,239.4,244.15,237.5,241.3,102.21,0
+VTAK.US,D,20230509,000000,247,247,231.819,235.6,278.505,0
+VTAK.US,D,20230510,000000,228,248.9,212.8,231.8,830.41,0
+VTAK.US,D,20230511,000000,231.8,237.5,216.6,220.4,345.915,0
+VTAK.US,D,20230512,000000,218.5,252.7,218.5,237.5,928.994,0
+VTAK.US,D,20230515,000000,218.5,238.45,214.7,229.9,357.131,0
+VTAK.US,D,20230516,000000,226.1,226.1,214.719,224.2,142.115,0
+VTAK.US,D,20230517,000000,224.2,237.5,212.8,214.7,316.294,0
+VTAK.US,D,20230518,000000,214.7,227.658,214.7,218.5,100.231,0
+VTAK.US,D,20230519,000000,219.127,226.1,218.766,224.2,107.899,0
+VTAK.US,D,20230522,000000,214.7,231.8,214.7,228,195.099,0
+VTAK.US,D,20230523,000000,228,250.8,193.8,212.8,1629.95,0
+VTAK.US,D,20230524,000000,212.8,214.7,201.419,203.319,115.857,0
+VTAK.US,D,20230525,000000,201.4,214.89,197.6,201.419,450.542,0
+VTAK.US,D,20230526,000000,209,209,195.719,202.35,81.3842,0
+VTAK.US,D,20230530,000000,195.7,201.913,193.8,198.55,91.2157,0
+VTAK.US,D,20230531,000000,200.013,203.3,198.911,199.5,200.168,0
+VTAK.US,D,20230601,000000,214.7,214.7,193.8,205.2,215.831,0
+VTAK.US,D,20230602,000000,205.219,207.1,193.8,199.5,405.415,0
+VTAK.US,D,20230605,000000,201.4,205.789,199.5,203.3,23.2315,0
+VTAK.US,D,20230606,000000,212.8,243.2,203.338,214.7,992.363,0
+VTAK.US,D,20230607,000000,222.3,222.3,209,214.7,222.494,0
+VTAK.US,D,20230608,000000,216.22,216.22,211.527,214.7,83.9894,0
+VTAK.US,D,20230609,000000,210.9,222.3,210.9,210.9,243.584,0
+VTAK.US,D,20230612,000000,216.6,247,207.1,220.4,2936.77,0
+VTAK.US,D,20230613,000000,220.4,226.081,199.5,207.1,537.878,0
+VTAK.US,D,20230614,000000,218.5,221.825,207.1,209,141.926,0
+VTAK.US,D,20230615,000000,216.6,216.6,201.4,205.2,134.842,0
+VTAK.US,D,20230616,000000,205.2,213.883,201.4,201.4,210.326,0
+VTAK.US,D,20230620,000000,201.4,212.8,201.4,205.2,169.347,0
+VTAK.US,D,20230621,000000,212.8,212.8,203.3,205.2,69.5315,0
+VTAK.US,D,20230622,000000,205.2,212.8,191.9,193.8,507.763,0
+VTAK.US,D,20230623,000000,193.8,197.6,184.889,191.634,212.484,0
+VTAK.US,D,20230626,000000,188.1,193.8,174.781,182.818,262.531,0
+VTAK.US,D,20230627,000000,185.307,190,177.916,186.2,62.4526,0
+VTAK.US,D,20230628,000000,190,190,172.9,178.6,433.594,0
+VTAK.US,D,20230629,000000,184.3,189.43,176.814,179.474,235.726,0
+VTAK.US,D,20230630,000000,179.978,180.5,171,174.8,401.315,0
+VTAK.US,D,20230703,000000,209,216.6,167.2,169.1,46399.1,0
+VTAK.US,D,20230705,000000,170.05,170.05,152,161.519,5550.39,0
+VTAK.US,D,20230706,000000,156.75,162.621,149.15,150.1,1920.36,0
+VTAK.US,D,20230707,000000,150.499,150.499,138.7,142.31,1874.24,0
+VTAK.US,D,20230710,000000,143.735,143.735,130.15,132.981,1415.66,0
+VTAK.US,D,20230711,000000,131.1,147.44,125.4,145.616,3096.25,0
+VTAK.US,D,20230712,000000,138.7,159.581,134.577,145.046,2628.94,0
+VTAK.US,D,20230713,000000,144.077,150.1,136.059,146.129,1308.13,0
+VTAK.US,D,20230714,000000,145.388,146.3,125.4,139.84,607.515,0
+VTAK.US,D,20230717,000000,137.731,140.467,131.1,136.819,345.457,0
+VTAK.US,D,20230718,000000,136.895,142.5,131.684,134.919,1151.19,0
+VTAK.US,D,20230719,000000,131.138,142.5,131.119,134.9,544.568,0
+VTAK.US,D,20230720,000000,134.9,139.04,128.25,130.15,441.957,0
+VTAK.US,D,20230721,000000,131.005,131.195,125.78,128.82,318.026,0
+VTAK.US,D,20230724,000000,132.962,136.971,115.382,128.44,836.068,0
+VTAK.US,D,20230725,000000,127.3,138.491,124.83,124.83,248.036,0
+VTAK.US,D,20230726,000000,129.2,129.2,121.6,125.4,200.542,0
+VTAK.US,D,20230727,000000,129.77,131.724,117.8,126.882,310.652,0
+VTAK.US,D,20230728,000000,125.4,127.015,114.95,117.8,363.415,0
+VTAK.US,D,20230731,000000,123.5,126.35,119.7,120.042,558.473,0
+VTAK.US,D,20230801,000000,125.21,125.381,117.8,123.234,272.026,0
+VTAK.US,D,20230802,000000,121.334,123.234,117.8,120.936,174.999,0
+VTAK.US,D,20230803,000000,122.588,123.5,119.719,121.125,54.9526,0
+VTAK.US,D,20230804,000000,123.5,123.5,115.9,119.339,186.694,0
+VTAK.US,D,20230807,000000,121.695,152.627,120.745,136.8,9125.21,0
+VTAK.US,D,20230808,000000,127.3,132.81,119.7,124.374,1313.48,0
+VTAK.US,D,20230809,000000,123.5,123.899,114.95,123.5,562.51,0
+VTAK.US,D,20230810,000000,121.562,127.205,117.914,127.091,411.668,0
+VTAK.US,D,20230811,000000,125.305,126.35,117.8,119.928,530.789,0
+VTAK.US,D,20230814,000000,120.08,129.2,111.074,121.524,732.905,0
+VTAK.US,D,20230815,000000,120.631,120.631,110.2,116.85,703.005,0
+VTAK.US,D,20230816,000000,110.2,110.2,98.8,102.6,687.831,0
+VTAK.US,D,20230817,000000,104.5,112.86,98.002,112.86,408.131,0
+VTAK.US,D,20230818,000000,114,114,98.8,103.341,618.421,0
+VTAK.US,D,20230821,000000,100.244,104.215,97.451,104.025,437.763,0
+VTAK.US,D,20230822,000000,104.5,105.83,101.156,103.094,197.873,0
+VTAK.US,D,20230823,000000,104.462,105.83,98.8,105.83,85.4947,0
+VTAK.US,D,20230824,000000,103.303,106.305,100.7,106.115,215.252,0
+VTAK.US,D,20230825,000000,105.887,107.825,93.1,94.791,568.263,0
+VTAK.US,D,20230828,000000,93.1,94.9808,91.352,93.1,175.626,0
+VTAK.US,D,20230829,000000,92.72,101.65,92.188,99.237,264.236,0
+VTAK.US,D,20230830,000000,104.5,104.5,94.164,98.876,116.542,0
+VTAK.US,D,20230831,000000,104.5,106.381,98.876,105.925,299.326,0
+VTAK.US,D,20230901,000000,100.738,108.3,100.7,102.79,169.599,0
+VTAK.US,D,20230905,000000,106.058,109.25,100.852,108.3,137.215,0
+VTAK.US,D,20230906,000000,105.222,109.212,98.8,109.212,69.6894,0
+VTAK.US,D,20230907,000000,107.597,109.155,96.14,109.06,105.026,0
+VTAK.US,D,20230908,000000,107.35,109.231,95,102.6,149.457,0
+VTAK.US,D,20230911,000000,104.5,108.851,104.5,108.3,208.778,0
+VTAK.US,D,20230912,000000,109.25,109.25,104.5,106.695,175.61,0
+VTAK.US,D,20230913,000000,108.3,109.25,100.7,101.46,52.9894,0
+VTAK.US,D,20230914,000000,101.65,107.654,99.75,100.225,39.0157,0
+VTAK.US,D,20230915,000000,96.9,109.25,95.95,109.25,215.347,0
+VTAK.US,D,20230918,000000,98.135,106.761,96.9,101.764,115.478,0
+VTAK.US,D,20230919,000000,98.8,102.581,97.09,101.65,113.705,0
+VTAK.US,D,20230920,000000,101.65,103.721,96.9,103.512,69.6578,0
+VTAK.US,D,20230921,000000,99.845,101.65,95.969,100.928,241.073,0
+VTAK.US,D,20230922,000000,95.38,101.08,81.7,91.2,343.947,0
+VTAK.US,D,20230925,000000,90.25,92.093,87.172,88.027,81.721,0
+VTAK.US,D,20230926,000000,89.3,92.15,87.8199,90.706,86.921,0
+VTAK.US,D,20230927,000000,90.63,90.63,86.83,86.83,131.357,0
+VTAK.US,D,20230928,000000,88.16,88.16,85.5,85.5,55.7842,0
+VTAK.US,D,20230929,000000,85.5,89.11,82.27,84.417,77.6578,0
+VTAK.US,D,20231002,000000,83.6,88.35,82.65,85.5,164.442,0
+VTAK.US,D,20231003,000000,81.985,83.961,70.072,77.805,508.342,0
+VTAK.US,D,20231004,000000,70.3,75.962,64.6,68.78,6565.84,0
+VTAK.US,D,20231005,000000,66.709,72.656,64.6,68.97,284.963,0
+VTAK.US,D,20231006,000000,67.07,77.9,66.519,77.9,643.347,0
+VTAK.US,D,20231009,000000,76.76,85.348,73.15,81.605,533.863,0
+VTAK.US,D,20231010,000000,81.073,86.26,76.057,82.65,300.289,0
+VTAK.US,D,20231011,000000,79.23,79.819,76,77.9,127.552,0
+VTAK.US,D,20231012,000000,81.5119,85.462,76.3517,76.3517,395.678,0
+VTAK.US,D,20231013,000000,81.605,83.6,75.05,75.05,154.989,0
+VTAK.US,D,20231016,000000,72.39,77.14,72.39,73.435,93.8105,0
+VTAK.US,D,20231017,000000,77.102,81.605,70.49,72.485,95.9263,0
+VTAK.US,D,20231018,000000,74.86,76,71.288,73.91,201.015,0
+VTAK.US,D,20231019,000000,73.91,76,71.915,71.915,164.315,0
+VTAK.US,D,20231020,000000,69.54,75.24,69.54,74.1,64.1947,0
+VTAK.US,D,20231023,000000,73.967,74.575,71.782,72.219,109.657,0
+VTAK.US,D,20231024,000000,70.49,73.15,70.3209,73.15,134.173,0
+VTAK.US,D,20231025,000000,75.81,75.81,69.445,72.58,111.857,0
+VTAK.US,D,20231026,000000,77.9,84.398,74.29,75.031,780.163,0
+VTAK.US,D,20231027,000000,73.15,86.26,72.6752,79.8192,231.199,0
+VTAK.US,D,20231030,000000,77.33,80.294,76.304,79.591,141.531,0
+VTAK.US,D,20231031,000000,79.781,83.562,78.717,82.935,51.9315,0
+VTAK.US,D,20231101,000000,82.935,83.581,76.665,82.84,31.9263,0
+VTAK.US,D,20231102,000000,81.7,87.21,81.7,85.5,165.036,0
+VTAK.US,D,20231103,000000,83.6,87.4,81.719,85.918,101.036,0
+VTAK.US,D,20231106,000000,86.07,87.78,80.598,80.598,203.673,0
+VTAK.US,D,20231107,000000,77.9,82.973,77.9,78.679,81.4842,0
+VTAK.US,D,20231108,000000,81.32,85.481,78.679,83.163,64.5894,0
+VTAK.US,D,20231109,000000,86.602,86.602,79.8,83.79,37.1421,0
+VTAK.US,D,20231110,000000,81.643,85.481,79.7713,81.7,31.9263,0
+VTAK.US,D,20231113,000000,76.646,81.7,72.238,81.662,72.3578,0
+VTAK.US,D,20231114,000000,77.919,81.5098,77.9,77.919,54.0842,0
+VTAK.US,D,20231115,000000,81.6998,85.12,78.85,82.916,41.2999,0
+VTAK.US,D,20231116,000000,83.562,85.462,73.6343,85.443,295.157,0
+VTAK.US,D,20231117,000000,77.9,85.044,77.9,83.752,102.952,0
+VTAK.US,D,20231120,000000,85.5,85.5,78.7047,78.869,202.878,0
+VTAK.US,D,20231121,000000,83.41,83.6,77.919,78.565,82.6368,0
+VTAK.US,D,20231122,000000,78.565,83.6,77.9,79.23,43.3473,0
+VTAK.US,D,20231124,000000,83.6,89.262,79.819,86.507,114.631,0
+VTAK.US,D,20231127,000000,89.262,89.262,81.757,83.6,110.199,0
+VTAK.US,D,20231128,000000,83.6,93.233,78.85,91.2,329.657,0
+VTAK.US,D,20231129,000000,94.62,104.025,94.43,97.66,434.994,0
+VTAK.US,D,20231130,000000,102.6,104.158,93.1,94.81,203.394,0
+VTAK.US,D,20231201,000000,94.791,94.981,87.4,94.24,112.768,0
+VTAK.US,D,20231204,000000,100.51,100.51,87.4,91.96,57.1789,0
+VTAK.US,D,20231205,000000,91.77,93.86,90.25,91.219,49.7842,0
+VTAK.US,D,20231206,000000,88.35,94.981,88.35,88.445,94.521,0
+VTAK.US,D,20231207,000000,91.58,95,87.4,87.59,57.4684,0
+VTAK.US,D,20231208,000000,90.212,93.1,88.882,88.882,124.299,0
+VTAK.US,D,20231211,000000,90.307,90.307,88.35,90.041,71.4105,0
+VTAK.US,D,20231212,000000,88.35,89.87,88.35,89.87,61.7315,0
+VTAK.US,D,20231213,000000,89.87,90.136,87.818,88.16,51.2947,0
+VTAK.US,D,20231214,000000,88.255,89.3,81.7,89.281,179.515,0
+VTAK.US,D,20231215,000000,90.25,92.188,83.6,91.2,280.257,0
+VTAK.US,D,20231218,000000,85.5,87.4,81.814,87.4,272.473,0
+VTAK.US,D,20231219,000000,87.4036,87.4036,81.7,83.6,138.31,0
+VTAK.US,D,20231220,000000,85.31,85.5,74.1,79.724,373.763,0
+VTAK.US,D,20231221,000000,77.33,78.85,72.276,76.323,255.789,0
+VTAK.US,D,20231222,000000,75.5438,78.85,74.1,78.85,96.8684,0
+VTAK.US,D,20231226,000000,74.48,78.85,74.1,76.95,236.631,0
+VTAK.US,D,20231227,000000,72.2,77.881,72.2,75.031,207.494,0
+VTAK.US,D,20231228,000000,74.594,77.9,74.594,76.4655,278.236,0
+VTAK.US,D,20231229,000000,77.9,77.9,74.214,76.8162,117.068,0
+VTAK.US,D,20240102,000000,81.301,83.543,74.157,76.665,346.952,0
+VTAK.US,D,20240103,000000,80.56,80.56,74.176,75.696,178.821,0
+VTAK.US,D,20240104,000000,75.696,76.703,74.879,76.703,79.9263,0
+VTAK.US,D,20240105,000000,79.23,79.23,72.2,76,55.9263,0
+VTAK.US,D,20240108,000000,78.869,78.869,72.238,74.157,74.0052,0
+VTAK.US,D,20240109,000000,74.1,77.254,73.188,74.8697,61.0736,0
+VTAK.US,D,20240110,000000,74.1,75.9791,72.2,74.024,103.373,0
+VTAK.US,D,20240111,000000,76,76,71.25,74.632,214.863,0
+VTAK.US,D,20240112,000000,74.1,76.95,72.219,74.556,118.257,0
+VTAK.US,D,20240116,000000,72.2,74.537,70.376,74.537,237.521,0
+VTAK.US,D,20240117,000000,72.694,75.43,72.2192,75.43,157.952,0
+VTAK.US,D,20240118,000000,76,79.306,74.48,74.67,140.763,0
+VTAK.US,D,20240119,000000,74.67,85.481,74.309,80.75,801.057,0
+VTAK.US,D,20240122,000000,83.41,94.43,74.48,91.2,727.494,0
+VTAK.US,D,20240123,000000,97.755,121.543,97.755,105.089,2150.18,0
+VTAK.US,D,20240124,000000,112.024,142.12,85.5,87.419,1729.75,0
+VTAK.US,D,20240125,000000,106.4,113.81,96.9,112.081,1014.68,0
+VTAK.US,D,20240126,000000,95.76,111.91,95,98.8,705.536,0
+VTAK.US,D,20240129,000000,98.306,116.85,96.9,108.87,347.442,0
+VTAK.US,D,20240130,000000,106.4,114,98.42,109.44,157.384,0
+VTAK.US,D,20240131,000000,109.44,109.44,91.2,91.2,429.299,0
+VTAK.US,D,20240201,000000,87.419,91.77,84.5498,89.205,266.999,0
+VTAK.US,D,20240202,000000,88.3025,88.54,87.153,87.381,119.321,0
+VTAK.US,D,20240205,000000,89.3,89.3,75.981,81.529,348.889,0
+VTAK.US,D,20240206,000000,79.7808,81.491,76,80.142,229.647,0
+VTAK.US,D,20240207,000000,78.071,81.529,76.19,79.99,145.805,0
+VTAK.US,D,20240208,000000,77.52,81.51,76.209,79.99,87.7631,0
+VTAK.US,D,20240209,000000,77.9,83.8278,77.14,78.052,59.0842,0
+VTAK.US,D,20240212,000000,78.717,81.7,76,76,174.605,0
+VTAK.US,D,20240213,000000,77.9,79.04,75.259,77.501,123.026,0
+VTAK.US,D,20240214,000000,77.52,81.7,75.9808,80.066,257.031,0
+VTAK.US,D,20240215,000000,76.38,82.08,76.38,78.128,157.105,0
+VTAK.US,D,20240216,000000,77.292,85.899,76,82.479,256.973,0
+VTAK.US,D,20240220,000000,81.339,89.281,78.375,78.85,172.299,0
+VTAK.US,D,20240221,000000,78.85,87.4,78.85,79.23,106.131,0
+VTAK.US,D,20240222,000000,83.6,83.6,77.9,79.059,94.9842,0
+VTAK.US,D,20240223,000000,76.38,83.106,76.38,77.919,81.4578,0
+VTAK.US,D,20240226,000000,80.56,83.847,79.42,79.8,86.1842,0
+VTAK.US,D,20240227,000000,81.7,87.362,81.7,85.5,178.842,0
+VTAK.US,D,20240228,000000,87.21,95,83.239,92.929,554.663,0
+VTAK.US,D,20240229,000000,90.136,96.9,89.4902,93.86,243.436,0
+VTAK.US,D,20240301,000000,96.71,98.895,94.791,95,403.926,0
+VTAK.US,D,20240304,000000,96.9,103.037,91.2,102.6,417.063,0
+VTAK.US,D,20240305,000000,95,102.638,95,98.8,271.726,0
+VTAK.US,D,20240306,000000,104.31,106.78,98.99,106.229,320.226,0
+VTAK.US,D,20240307,000000,106.305,108.11,101.669,108.11,133.084,0
+VTAK.US,D,20240308,000000,109.079,109.079,103.55,108.3,135.205,0
+VTAK.US,D,20240311,000000,109.06,117.211,104.5,115.9,427.805,0
+VTAK.US,D,20240312,000000,111.15,117.781,108.091,110.808,101.794,0
+VTAK.US,D,20240313,000000,110.2,110.2,95,103.36,131.457,0
+VTAK.US,D,20240314,000000,108.528,110.77,102.657,110.105,54.8157,0
+VTAK.US,D,20240315,000000,110.105,110.105,80.636,80.636,114.215,0
+VTAK.US,D,20240318,000000,100.7,104.12,91.1092,96.9,340.442,0
+VTAK.US,D,20240319,000000,100.7,100.7,96.9,96.9,149.615,0
+VTAK.US,D,20240320,000000,101.745,102.6,99.807,101.194,127.605,0
+VTAK.US,D,20240321,000000,103.645,103.645,97.09,98.99,69.5631,0
+VTAK.US,D,20240322,000000,97.109,104.5,87.6945,95.76,89.9578,0
+VTAK.US,D,20240325,000000,100.567,102.581,88.92,95.1993,75.5736,0
+VTAK.US,D,20240326,000000,99.94,99.94,93.119,93.119,40.7842,0
+VTAK.US,D,20240327,000000,98.8,99.8452,93.1,93.1,46.9789,0
+VTAK.US,D,20240328,000000,90.307,100.643,90.307,92.34,48.3526,0
+VTAK.US,D,20240401,000000,98.876,100.206,91.2,94.658,74.6473,0
+VTAK.US,D,20240402,000000,91.2,94.981,80.788,94.981,194.284,0
+VTAK.US,D,20240403,000000,93.1,100.624,93.1,100.339,126.147,0
+VTAK.US,D,20240404,000000,76,98.8,76,95.076,309.642,0
+VTAK.US,D,20240405,000000,95,98.819,95,96.14,45.5947,0
+VTAK.US,D,20240408,000000,98.8,99.161,95,95.95,93.1526,0
+VTAK.US,D,20240409,000000,97.204,98.515,87.4,97.85,98.1999,0
+VTAK.US,D,20240410,000000,100.681,100.681,93.1,93.29,43.521,0
+VTAK.US,D,20240411,000000,93.48,98.42,83.79,84.55,208.868,0
+VTAK.US,D,20240412,000000,89.775,92.511,81.7,92.245,168.694,0
+VTAK.US,D,20240415,000000,81.89,92.055,81.89,88.008,124.321,0
+VTAK.US,D,20240416,000000,88.331,91.2,87.153,87.21,71.0526,0
+VTAK.US,D,20240417,000000,87.989,87.989,83.885,84.189,103.684,0
+VTAK.US,D,20240418,000000,85.5,94.601,85.5,91.428,75.6842,0
+VTAK.US,D,20240419,000000,92.055,92.055,79.249,83.847,298.973,0
+VTAK.US,D,20240422,000000,89.3,91.239,83.6,84.55,51.4947,0
+VTAK.US,D,20240423,000000,90.193,90.193,83.6,86.583,126.989,0
+VTAK.US,D,20240424,000000,93.119,117.8,88.92,109.25,1669.41,0
+VTAK.US,D,20240425,000000,110.922,110.922,98.8,104.5,281.699,0
+VTAK.US,D,20240426,000000,104.481,114,100.339,103.977,183.631,0
+VTAK.US,D,20240429,000000,103.949,112.48,97.736,106.4,109.521,0
+VTAK.US,D,20240430,000000,104.5,110.2,98.325,104.291,166.094,0
+VTAK.US,D,20240501,000000,95,106.4,95,99.883,42.3578,0
+VTAK.US,D,20240502,000000,108.547,108.547,99.75,99.75,79.1473,0
+VTAK.US,D,20240503,000000,106.4,109.573,99.75,106.4,201.884,0
+VTAK.US,D,20240506,000000,106.4,115.9,102.6,104.69,198.31,0
+VTAK.US,D,20240507,000000,104.5,112.29,104.5,105.64,361.71,0
+VTAK.US,D,20240508,000000,102.182,110.2,102.182,109.649,315.042,0
+VTAK.US,D,20240509,000000,110.2,113.81,106.381,109.117,88.2578,0
+VTAK.US,D,20240510,000000,114,123.5,108.908,114,562.873,0
+VTAK.US,D,20240513,000000,123.063,123.063,114.722,115.425,170.599,0
+VTAK.US,D,20240514,000000,109.953,123.215,104.5,113.753,462.426,0
+VTAK.US,D,20240515,000000,110.333,118.199,100.7,112.214,374.242,0
+VTAK.US,D,20240516,000000,108.186,117.8,108.186,115.9,119.921,0
+VTAK.US,D,20240517,000000,115.9,115.9,110.789,110.789,276.268,0
+VTAK.US,D,20240520,000000,112.309,115.862,100.7,108.338,142.173,0
+VTAK.US,D,20240521,000000,108.338,112.1,91.2,109.345,266.163,0
+VTAK.US,D,20240522,000000,108.965,109.345,93.366,103.968,199.157,0
+VTAK.US,D,20240523,000000,100.529,104.5,95,101.612,109.347,0
+VTAK.US,D,20240524,000000,95,104.5,95,99.864,187.363,0
+VTAK.US,D,20240528,000000,99.883,99.883,95,99.864,275.857,0
+VTAK.US,D,20240529,000000,101.27,101.27,91.2,97.3845,143.105,0
+VTAK.US,D,20240530,000000,95.19,100.763,94.715,95.57,128.252,0
+VTAK.US,D,20240531,000000,99.161,100.111,91.2,95,98.5157,0
+VTAK.US,D,20240603,000000,99.56,99.56,95,98.42,30.2736,0
+VTAK.US,D,20240604,000000,95.513,96.5937,91.2,94.24,161.673,0
+VTAK.US,D,20240605,000000,100.472,100.472,93.1,93.138,53.9263,0
+VTAK.US,D,20240606,000000,93.1,103.683,93.1,102.6,343.121,0
+VTAK.US,D,20240607,000000,102.6,102.6,91.219,98.8,167.31,0
+VTAK.US,D,20240610,000000,98.8,98.8,95.418,97.185,100.015,0
+VTAK.US,D,20240611,000000,94.981,112.1,94.981,103.816,588.157,0
+VTAK.US,D,20240612,000000,104.5,117.567,104.5,114.019,7451.49,0
+VTAK.US,D,20240613,000000,98.8,108.3,94.069,100.719,1295.81,0
+VTAK.US,D,20240614,000000,97.698,105.925,96.9,103.075,646.047,0
+VTAK.US,D,20240617,000000,104.348,107.92,98.762,98.8,1057.35,0
+VTAK.US,D,20240618,000000,98.819,106.4,97.869,97.869,265.184,0
+VTAK.US,D,20240620,000000,102.6,104.158,97.869,100.653,252.384,0
+VTAK.US,D,20240621,000000,104.5,121.6,104.31,114.779,2692.94,0
+VTAK.US,D,20240624,000000,114.627,116.299,107.787,115.52,391.599,0
+VTAK.US,D,20240625,000000,115.9,136.572,114.209,121.619,1609.33,0
+VTAK.US,D,20240626,000000,125.305,125.305,113.905,118.94,1053.76,0
+VTAK.US,D,20240627,000000,115.368,115.368,110.485,112.1,181.378,0
+VTAK.US,D,20240628,000000,112.1,114,108.3,111.15,283.652,0
+VTAK.US,D,20240701,000000,113.734,159.6,72.143,72.2,9370.18,0
+VTAK.US,D,20240702,000000,72.2,75.981,60.344,66.462,1767.82,0
+VTAK.US,D,20240703,000000,66.462,77.9,62.7,71.497,1919.58,0
+VTAK.US,D,20240705,000000,74.1,74.1,60.8,67.26,1384.96,0
+VTAK.US,D,20240708,000000,65.246,70.053,63.2542,67.127,506.599,0
+VTAK.US,D,20240709,000000,68.02,73.796,67.127,71.06,709.189,0
+VTAK.US,D,20240710,000000,73.91,77.881,71.25,75.981,1001.83,0
+VTAK.US,D,20240711,000000,75.544,90.345,68.4,70.68,1320.36,0
+VTAK.US,D,20240712,000000,76,77.9,72.2,72.77,658.442,0
+VTAK.US,D,20240715,000000,63.27,70.1347,53.01,59.28,13731.6,0
+VTAK.US,D,20240716,000000,60.04,63.65,53.2,59.85,8278.31,0
+VTAK.US,D,20240717,000000,59.09,59.66,55.9436,57.95,2380.78,0
+VTAK.US,D,20240718,000000,57.76,57.95,50.16,53.2,2523.89,0
+VTAK.US,D,20240719,000000,51.87,52.82,48.45,51.3,512.631,0
+VTAK.US,D,20240722,000000,49.932,52.06,47.5,50.6711,1206.42,0
+VTAK.US,D,20240723,000000,49.21,57.95,41.04,42.75,17878.2,0
+VTAK.US,D,20240724,000000,47.5,48.07,33.25,34.5439,8151.42,0
+VTAK.US,D,20240725,000000,35.72,38.57,30.02,31.54,5182.52,0
+VTAK.US,D,20240726,000000,32.68,34.0081,30.78,33.06,2283.36,0
+VTAK.US,D,20240729,000000,32.49,33.44,31.92,32.49,1571.94,0
+VTAK.US,D,20240730,000000,32.6876,32.87,31.35,32.49,1442.05,0
+VTAK.US,D,20240731,000000,32.3,32.87,32.11,32.11,553.684,0
+VTAK.US,D,20240801,000000,33.82,33.82,30.78,30.78,1311.73,0
+VTAK.US,D,20240802,000000,31.16,31.445,30.4,31.16,751.315,0
+VTAK.US,D,20240805,000000,29.83,32.49,27.17,29.7711,3898.05,0
+VTAK.US,D,20240806,000000,29.07,31.1467,28.5019,30.78,1861.21,0
+VTAK.US,D,20240807,000000,32.3,32.3,27.74,29.26,1388.84,0
+VTAK.US,D,20240808,000000,28.31,30.21,28.31,29.64,550.421,0
+VTAK.US,D,20240809,000000,30.02,30.4,23.75,26.22,2389.21,0
+VTAK.US,D,20240812,000000,30.02,30.4,26.41,27.3961,906.263,0
+VTAK.US,D,20240813,000000,26.98,29.64,25.9844,29.545,544.368,0
+VTAK.US,D,20240814,000000,29.83,30.21,28.5,30.21,283.789,0
+VTAK.US,D,20240815,000000,30.21,31.35,28.5,30.6603,348.21,0
+VTAK.US,D,20240816,000000,30.02,30.78,28.8819,30.21,379.999,0
+VTAK.US,D,20240819,000000,29.45,44.08,27.36,41.99,33703.6,0
+VTAK.US,D,20240820,000000,41.04,41.8323,30.4,32.11,12309.8,0
+VTAK.US,D,20240821,000000,31.35,47.31,30.78,37.43,22766.8,0
+VTAK.US,D,20240822,000000,43.7,43.7,35.15,36.67,3529.31,0
+VTAK.US,D,20240823,000000,36.67,39.0545,34.3482,35.72,961.631,0
+VTAK.US,D,20240826,000000,37.62,37.62,35.15,35.53,600.947,0
+VTAK.US,D,20240827,000000,36.1,39.9,34.77,35.34,613.052,0
+VTAK.US,D,20240828,000000,33.44,36.1,33.44,33.63,624.473,0
+VTAK.US,D,20240829,000000,34.01,42.75,23.7519,25.84,19475.3,0
+VTAK.US,D,20240830,000000,20.71,24.89,10.9098,11.229,145213,0
+VTAK.US,D,20240903,000000,12.388,12.388,9.1143,10.07,40582.4,0
+VTAK.US,D,20240904,000000,10.9174,10.9174,8.28195,9.1371,31620.6,0
+VTAK.US,D,20240905,000000,9.025,9.025,8.1776,8.55,15553.3,0
+VTAK.US,D,20240906,000000,8.26692,8.53478,7.41,7.638,12574,0
+VTAK.US,D,20240909,000000,7.7805,8.0256,7.2409,7.8774,30161.4,0
+VTAK.US,D,20240910,000000,8.17,8.5481,7.1269,7.638,13784.4,0
+VTAK.US,D,20240911,000000,7.5943,8.55,7.22,7.5316,18119.7,0
+VTAK.US,D,20240912,000000,7.239,8.056,7.239,8.056,7297.47,0
+VTAK.US,D,20240913,000000,7.8147,8.5481,7.6494,8.1624,8238.42,0
+VTAK.US,D,20240916,000000,8.2574,8.9794,7.885,8.55,12401.3,0
+VTAK.US,D,20240917,000000,8.55,8.6469,8.10303,8.3335,3000.57,0
+VTAK.US,D,20240918,000000,8.8369,9.804,7.9819,8.512,27845.5,0
+VTAK.US,D,20240919,000000,8.4265,9.12,8.2859,8.835,5437.26,0
+VTAK.US,D,20240920,000000,9.3632,9.462,8.55,8.55,5432.84,0
+VTAK.US,D,20240923,000000,8.7571,8.8255,8.2384,8.721,3587.68,0
+VTAK.US,D,20240924,000000,8.569,10.3436,8.455,10.1213,69778.9,0
+VTAK.US,D,20240925,000000,9.31,9.6368,7.7254,8.8901,37335.7,0
+VTAK.US,D,20240926,000000,8.8445,8.90338,7.9838,8.0883,13055.5,0
+VTAK.US,D,20240927,000000,8.0769,8.5253,7.885,8.1966,9972.31,0
+VTAK.US,D,20240930,000000,8.1852,8.4151,7.3549,7.5069,12428.2,0
+VTAK.US,D,20241001,000000,7.6019,7.7881,6.6633,7.372,11628,0
+VTAK.US,D,20241002,000000,7.372,7.4822,6.84,6.9464,4667.84,0
+VTAK.US,D,20241003,000000,6.8875,7.4955,6.84,6.8628,3959.73,0
+VTAK.US,D,20241004,000000,7.03,7.03,6.8381,6.8609,3111.52,0
+VTAK.US,D,20241007,000000,6.8609,6.93308,6.2909,6.3745,5172.21,0
+VTAK.US,D,20241008,000000,6.3745,6.3916,5.9318,6.2434,6261.99,0
+VTAK.US,D,20241009,000000,6.0306,6.6386,5.9128,6.1845,4739.21,0
+VTAK.US,D,20241010,000000,6.1845,7.03,6.08,6.74413,14991.4,0
+VTAK.US,D,20241011,000000,6.5417,7.26748,6.4695,6.65,6758.31,0
+VTAK.US,D,20241014,000000,6.65,6.8381,6.46,6.65,3720.26,0
+VTAK.US,D,20241015,000000,6.65,7.505,6.289,7.087,7810.78,0
+VTAK.US,D,20241016,000000,7.315,8.36,6.84,8.189,83136.1,0
+VTAK.US,D,20241017,000000,8.36,8.93,7.4537,8.3733,571005,0
+VTAK.US,D,20241018,000000,24.89,33.06,16.2868,17.29,9360203,0
+VTAK.US,D,20241021,000000,19.19,20.14,17.29,17.385,455493,0
+VTAK.US,D,20241022,000000,16.91,18.81,16.739,17.29,125548,0
+VTAK.US,D,20241023,000000,16.6364,16.7124,14.6623,15.0822,64377.9,0
+VTAK.US,D,20241024,000000,14.63,17.1,12.35,16.6345,191951,0
+VTAK.US,D,20241025,000000,12.8782,13.49,11.6413,11.7819,87361.1,0
+VTAK.US,D,20241028,000000,11.1093,11.172,10.26,10.678,50585.2,0
+VTAK.US,D,20241029,000000,10.678,12.2284,10.45,10.4614,38071.6,0
+VTAK.US,D,20241030,000000,10.545,10.8965,9.69,9.69,32427.7,0
+VTAK.US,D,20241031,000000,9.8363,9.9275,8.93,9.2834,14301.7,0
+VTAK.US,D,20241101,000000,9.31,10.07,9.2815,9.652,8797.57,0
+VTAK.US,D,20241104,000000,10.07,11.78,9.31,9.69,103748,0
+VTAK.US,D,20241105,000000,9.6672,9.8344,9.139,9.3309,12390.1,0
+VTAK.US,D,20241106,000000,9.5,9.6558,8.17,8.9338,29276.4,0
+VTAK.US,D,20241107,000000,9.12,10.07,8.7419,9.31,9849.15,0
+VTAK.US,D,20241108,000000,8.93,9.1124,8.607,9.0706,9555.1,0
+VTAK.US,D,20241111,000000,8.8369,9.0706,8.6469,8.7419,10589.3,0
+VTAK.US,D,20241112,000000,8.7419,8.7419,7.6,8.25748,13261.4,0
+VTAK.US,D,20241113,000000,9.0839,10.8262,8.2574,9.1219,111628,0
+VTAK.US,D,20241114,000000,9.31,11.7591,9.0915,9.5,71247.8,0
+VTAK.US,D,20241115,000000,9.101,9.49998,8.55,8.93,16664.9,0
+VTAK.US,D,20241118,000000,9.1162,9.2777,7.5981,8.1396,10584.2,0
+VTAK.US,D,20241119,000000,7.9819,8.3448,7.79,8.3448,5207.78,0
+VTAK.US,D,20241120,000000,8.0788,8.3296,7.79,7.98,4011.73,0
+VTAK.US,D,20241121,000000,8.132,8.36,7.828,8.094,7967.05,0
+VTAK.US,D,20241122,000000,7.79,8.36,7.771,8.018,4777.52,0
+VTAK.US,D,20241125,000000,7.98,8.018,7.619,7.8432,8090.21,0
+VTAK.US,D,20241126,000000,7.8432,8.17,7.6,7.98,9262.47,0
+VTAK.US,D,20241127,000000,7.9705,8.1662,7.41,7.9553,8720.52,0
+VTAK.US,D,20241129,000000,8.3524,8.36,7.7159,8.1586,3120.31,0
+VTAK.US,D,20241202,000000,8.0275,8.17,7.3245,7.353,13270.6,0
+VTAK.US,D,20241203,000000,7.733,7.7501,7.0433,7.296,10914.9,0
+VTAK.US,D,20241204,000000,7.429,7.7045,6.7906,7.163,15811.4,0
+VTAK.US,D,20241205,000000,7.0319,7.125,6.3935,6.783,12458.4,0
+VTAK.US,D,20241206,000000,7.03,7.1174,6.688,6.726,7543.73,0
+VTAK.US,D,20241209,000000,6.84,7.2029,6.726,6.9407,6321.05,0
+VTAK.US,D,20241210,000000,7.125,7.8337,6.6234,7.6741,9458.36,0
+VTAK.US,D,20241211,000000,7.5981,7.5981,6.84,7.106,5922.73,0
+VTAK.US,D,20241212,000000,7.0281,7.106,6.726,7.0338,3446.21,0
+VTAK.US,D,20241213,000000,7.0034,7.182,6.6538,6.726,5417.31,0
+VTAK.US,D,20241216,000000,7.0167,7.0794,6.4695,6.7127,4380.1,0
+VTAK.US,D,20241217,000000,6.71901,6.9122,6.308,6.4809,5635.21,0
+VTAK.US,D,20241218,000000,6.6139,7.03,6.232,6.232,7211.15,0
+VTAK.US,D,20241219,000000,6.232,6.4448,5.9527,6.213,6162.26,0
+VTAK.US,D,20241220,000000,6.1883,6.992,5.909,6.27,12496.7,0
+VTAK.US,D,20241223,000000,6.7431,6.8381,6.3745,6.593,4195.89,0
+VTAK.US,D,20241224,000000,6.6348,7.8337,6.365,7.1801,37220.7,0
+VTAK.US,D,20241226,000000,7.6513,8.075,7.3226,7.961,14357.1,0
+VTAK.US,D,20241227,000000,8.0731,8.3562,7.6,7.733,8772.73,0
+VTAK.US,D,20241230,000000,7.752,8.075,7.1649,7.942,8245.15,0
+VTAK.US,D,20241231,000000,8.1301,9.4335,7.7919,8.569,45880.5,0
+VTAK.US,D,20250102,000000,8.759,8.9072,8.322,8.5329,7355.26,0
+VTAK.US,D,20250103,000000,9.0155,10.64,8.1244,10.07,127350,0
+VTAK.US,D,20250106,000000,11.21,11.5653,9.6672,10.64,76615.9,0
+VTAK.US,D,20250107,000000,10.4101,11.3506,9.12,10.716,40424.6,0
+VTAK.US,D,20250108,000000,9.98794,10.64,9.728,10.07,16544.8,0
+VTAK.US,D,20250110,000000,10.1878,10.4557,9.538,10.1289,13377.6,0
+VTAK.US,D,20250113,000000,10.3455,10.64,7.79,8.36,55501.2,0
+VTAK.US,D,20250114,000000,8.1776,9.0763,8.1339,8.9832,12273.2,0
+VTAK.US,D,20250115,000000,8.3505,8.8388,7.676,8.474,247398,0
+VTAK.US,D,20250116,000000,8.5538,9.6482,8.5519,8.835,19942.3,0
+VTAK.US,D,20250117,000000,8.816,9.12,8.3125,8.721,11748.1,0
+VTAK.US,D,20250121,000000,8.55,9.0611,7.9667,8.6545,8277.21,0
+VTAK.US,D,20250122,000000,8.30587,8.5272,7.79,8.0788,8675.31,0
+VTAK.US,D,20250123,000000,7.828,8.3961,7.3055,8.113,10632.6,0
+VTAK.US,D,20250124,000000,7.8603,8.1472,7.6095,7.7938,6465.31,0
+VTAK.US,D,20250127,000000,7.6741,8.1472,7.296,7.7805,5229.99,0
+VTAK.US,D,20250128,000000,7.6,8.17,7.182,7.98,6543.84,0
+VTAK.US,D,20250129,000000,8.1681,8.1681,7.315,7.9648,2865.63,0
+VTAK.US,D,20250130,000000,8.1548,8.1548,7.41,7.7957,2118.63,0
+VTAK.US,D,20250131,000000,7.6228,8.056,7.524,7.6893,2831.15,0
+VTAK.US,D,20250203,000000,7.638,7.638,6.9692,7.41,6252.63,0
+VTAK.US,D,20250204,000000,8.1586,8.1586,6.99865,7.22,9633.42,0
+VTAK.US,D,20250205,000000,7.22,7.5981,7.0338,7.353,4835.42,0
+VTAK.US,D,20250206,000000,7.315,7.4138,7.0319,7.334,5047.84,0
+VTAK.US,D,20250207,000000,7.4062,7.4062,7.125,7.353,3003.05,0
+VTAK.US,D,20250210,000000,7.562,7.5791,6.9559,7.2827,4653.36,0
+VTAK.US,D,20250211,000000,7.2713,7.4062,7.011,7.0718,2898.15,0
+VTAK.US,D,20250212,000000,7.03,7.03,6.346,6.8324,18060.7,0
+VTAK.US,D,20250213,000000,7.2162,7.5525,6.783,7.125,19804.1,0
+VTAK.US,D,20250214,000000,7.5753,8.16981,7.03,7.3492,31220.8,0
+VTAK.US,D,20250218,000000,7.41,7.41,6.8856,7.0319,9046.52,0
+VTAK.US,D,20250219,000000,7.0756,7.334,6.821,7.03,4786.36,0
+VTAK.US,D,20250220,000000,7.0471,7.239,6.7469,6.764,5355.31,0
+VTAK.US,D,20250221,000000,6.764,6.973,6.422,6.593,7059.73,0
+VTAK.US,D,20250224,000000,6.783,6.7887,6.3327,6.7792,6074.63,0
+VTAK.US,D,20250225,000000,6.365,6.7564,6.27,6.3935,7675.63,0
+VTAK.US,D,20250226,000000,6.764,6.76402,6.3289,6.5474,4444.31,0
+VTAK.US,D,20250227,000000,6.6899,7.2181,6.3289,6.631,14777.8,0
+VTAK.US,D,20250228,000000,6.878,7.125,6.3346,6.65,4832.68,0
+VTAK.US,D,20250303,000000,6.4619,6.6614,6.0496,6.0496,6622.78,0
+VTAK.US,D,20250304,000000,6.1256,6.4581,5.928,6.3403,3943.84,0
+VTAK.US,D,20250305,000000,6.4866,6.4885,6.0895,6.2434,2675.89,0
+VTAK.US,D,20250306,000000,6.08002,6.5645,6.08002,6.327,1726.31,0
+VTAK.US,D,20250307,000000,6.2092,6.2472,5.928,6.08,4571.42,0
+VTAK.US,D,20250310,000000,6.08,6.67831,5.7209,6.384,11731.5,0
+VTAK.US,D,20250311,000000,6.27,7.885,5.852,7.2485,37860.5,0
+VTAK.US,D,20250312,000000,6.859,7.6627,6.84,6.9768,9560.15,0
+VTAK.US,D,20250313,000000,6.9825,7.4328,6.7545,6.8305,3253.21,0
+VTAK.US,D,20250314,000000,6.745,8.0522,6.46,7.3131,7864.05,0
+VTAK.US,D,20250317,000000,7.40808,7.8128,7.22,7.7919,7993.26,0
+VTAK.US,D,20250318,000000,7.8071,7.8698,7.144,7.581,3990.63,0
+VTAK.US,D,20250319,000000,7.58195,7.8679,7.2219,7.429,1745.36,0
+VTAK.US,D,20250320,000000,7.4347,7.8641,6.84,7.0756,5915.84,0
+VTAK.US,D,20250321,000000,6.8989,7.98,6.8457,7.98,3911.1,0
+VTAK.US,D,20250324,000000,7.771,7.771,7.2219,7.486,1339.63,0
+VTAK.US,D,20250325,000000,7.6741,7.6741,7.049,7.3321,3506.73,0
+VTAK.US,D,20250326,000000,7.315,7.315,6.92687,7.087,1871.78,0
+VTAK.US,D,20250327,000000,7.41,7.6,7.0927,7.1915,6455.68,0
+VTAK.US,D,20250328,000000,7.2504,7.3321,6.4752,6.7393,6175.94,0
+VTAK.US,D,20250331,000000,6.4771,6.65,6.27,6.536,2713.52,0
+VTAK.US,D,20250401,000000,6.8191,6.992,6.27,6.631,2101.42,0
+VTAK.US,D,20250402,000000,6.4296,6.65,6.3783,6.498,1004.84,0
+VTAK.US,D,20250403,000000,6.5037,6.5037,6.3441,6.3669,1770.1,0
+VTAK.US,D,20250404,000000,6.2712,6.3669,6.08,6.1104,6217.47,0
+VTAK.US,D,20250407,000000,6.3669,6.3669,4.56,5.6981,14961.1,0
+VTAK.US,D,20250408,000000,6.2339,6.2339,5.7,5.7,2769.26,0
+VTAK.US,D,20250409,000000,5.719,5.719,5.4777,5.6962,1031.47,0
+VTAK.US,D,20250410,000000,6.4581,6.4581,5.51,5.89,2307.99,0
+VTAK.US,D,20250411,000000,6.042,6.2605,5.7,6.232,1472.57,0
+VTAK.US,D,20250414,000000,6.2757,6.5227,5.9033,6.327,8306.68,0
+VTAK.US,D,20250415,000000,6.327,6.65,5.928,6.137,4662.36,0
+VTAK.US,D,20250416,000000,6.0705,6.3688,6.0021,6.365,730.631,0
+VTAK.US,D,20250417,000000,6.2225,6.517,5.7,6.0781,2185.78,0
+VTAK.US,D,20250421,000000,5.89,6.0781,5.605,5.6582,2383.78,0
+VTAK.US,D,20250422,000000,5.8862,5.9717,5.4169,5.814,7342.78,0
+VTAK.US,D,20250423,000000,5.6981,7.41,5.3314,6.08,142460,0
+VTAK.US,D,20250424,000000,5.8805,6.4581,5.32,5.4112,28441.7,0
+VTAK.US,D,20250425,000000,5.3713,5.64678,5.32,5.5062,4083.31,0
+VTAK.US,D,20250428,000000,5.6829,5.6829,5.035,5.5062,2825.42,0
+VTAK.US,D,20250429,000000,5.4036,5.548,5.2668,5.3504,2756.21,0
+VTAK.US,D,20250430,000000,5.358,5.51,5.149,5.32,784.684,0
+VTAK.US,D,20250501,000000,5.3238,5.51,5.035,5.1129,3961.36,0
+VTAK.US,D,20250502,000000,5.1699,5.5081,5.1129,5.13,7510.73,0
+VTAK.US,D,20250505,000000,5.3048,5.3314,4.9495,5.2611,2636.68,0
+VTAK.US,D,20250506,000000,5.282,5.3352,4.94,5.1965,17705.1,0
+VTAK.US,D,20250507,000000,5.33328,5.3352,4.9685,5.3162,3266.94,0
+VTAK.US,D,20250508,000000,5.3181,5.852,4.94,4.94,8047.31,0
+VTAK.US,D,20250509,000000,5.51,5.6164,5.0046,5.434,7970.78,0
+VTAK.US,D,20250512,000000,5.586,5.89,5.339,5.5841,123566,0
+VTAK.US,D,20250513,000000,5.6791,6.3042,5.358,5.833,26458.4,0
+VTAK.US,D,20250514,000000,5.795,5.9907,5.51,5.662,6181.05,0
+VTAK.US,D,20250515,000000,5.7608,5.8653,5.51,5.7931,4072.89,0
+VTAK.US,D,20250516,000000,5.681,6.0781,5.5119,5.5119,4190.84,0
+VTAK.US,D,20250519,000000,5.6981,5.7,5.3409,5.415,6895.21,0
+VTAK.US,D,20250520,000000,5.32,5.5119,5.1319,5.3181,4154.73,0
+VTAK.US,D,20250521,000000,5.3181,6.0762,5.1585,5.738,292183,0
+VTAK.US,D,20250522,000000,4.7614,4.8355,3.914,3.9881,83580.9,0
+VTAK.US,D,20250523,000000,3.8608,4.56,3.8,4.5581,466890,0
+VTAK.US,D,20250527,000000,4.2883,4.56,3.1312,3.5663,214395,0
+VTAK.US,D,20250528,000000,3.6157,3.6271,3.4428,3.5511,57765.9,0
+VTAK.US,D,20250529,000000,3.49125,3.9026,3.249,3.5853,76204.2,0
+VTAK.US,D,20250530,000000,3.43915,3.5948,3.3725,3.5131,17465.9,0
+VTAK.US,D,20250602,000000,3.4694,3.743,3.3763,3.667,29848.5,0
+VTAK.US,D,20250603,000000,3.667,3.7924,3.42,3.7278,13704.5,0
+VTAK.US,D,20250604,000000,3.6632,3.9862,3.6119,3.8228,59292.9,0
+VTAK.US,D,20250605,000000,3.8209,4.18,3.77815,3.8969,28405.5,0
+VTAK.US,D,20250606,000000,3.99,4.2199,3.9102,4.0223,18533.1,0
+VTAK.US,D,20250609,000000,4.10683,4.3624,3.8703,4.2674,62511.2,0
+VTAK.US,D,20250610,000000,4.0242,4.5942,3.9976,4.3016,5150921,0
+VTAK.US,D,20250611,000000,13.8491,15.6805,10.6628,11.4019,36084374,0
+VTAK.US,D,20250612,000000,8.379,9.348,7.1117,8.17,1017353,0
+VTAK.US,D,20250613,000000,6.916,8.5044,6.46,6.935,343692,0
+VTAK.US,D,20250616,000000,5.9147,7.087,4.7329,6.555,192505,0
+VTAK.US,D,20250617,000000,6.08,7.2238,5.3219,6.3194,173949,0
+VTAK.US,D,20250618,000000,5.96602,6.8381,5.9394,6.1978,82996.4,0
+VTAK.US,D,20250620,000000,6.1769,6.1826,5.5784,5.7,74875.9,0
+VTAK.US,D,20250623,000000,5.51,5.7779,5.016,5.1148,96736,0
+VTAK.US,D,20250624,000000,5.0255,5.0255,4.5334,4.7215,111447,0
+VTAK.US,D,20250625,000000,4.6569,4.8108,4.56,4.6379,33027.7,0
+VTAK.US,D,20250626,000000,4.693,5.0198,4.5809,4.75,84284.3,0
+VTAK.US,D,20250627,000000,4.6531,4.655,4.2617,4.5087,58031.3,0
+VTAK.US,D,20250630,000000,4.62327,5.32,4.37,4.598,389090,0
+VTAK.US,D,20250701,000000,4.3719,4.579,4.2237,4.4099,92714,0
+VTAK.US,D,20250702,000000,4.408,4.636,4.2883,4.636,55054.5,0
+VTAK.US,D,20250703,000000,4.4213,4.5011,4.389,4.4175,38809.7,0
+VTAK.US,D,20250707,000000,4.541,4.75,4.4308,4.5068,32035.2,0
+VTAK.US,D,20250708,000000,4.52675,4.6417,4.37,4.6417,34488.7,0
+VTAK.US,D,20250709,000000,4.56004,4.5999,4.408,4.484,29782.5,0
+VTAK.US,D,20250710,000000,4.56,4.56,4.4612,4.56,22035.1,0
+VTAK.US,D,20250711,000000,4.4745,4.636,4.4137,4.5904,39284.9,0
+VTAK.US,D,20250714,000000,4.4783,4.51058,4.294,4.484,28341.4,0
+VTAK.US,D,20250715,000000,4.3681,4.3795,4.2104,4.237,31810.9,0
+VTAK.US,D,20250716,000000,4.3472,4.3472,4.237,4.275,37654.7,0
+VTAK.US,D,20250717,000000,4.465,4.465,4.2066,4.2503,47096.4,0
+VTAK.US,D,20250718,000000,4.332,4.541,4.2921,4.408,147184,0
+VTAK.US,D,20250721,000000,4.37,4.94,4.294,4.522,614236,0
+VTAK.US,D,20250722,000000,4.5999,4.674,4.2788,4.465,283182,0
+VTAK.US,D,20250723,000000,4.3054,4.37,3.8665,4.2712,124307,0
+VTAK.US,D,20250724,000000,4.2142,4.56,4.1439,4.408,133184,0
+VTAK.US,D,20250725,000000,4.3244,4.37,3.9919,4.1591,60785.6,0
+VTAK.US,D,20250728,000000,4.1629,4.1686,3.9938,4.123,74193.1,0
+VTAK.US,D,20250729,000000,3.8741,3.876,3.2889,3.401,127249,0
+VTAK.US,D,20250730,000000,3.4067,3.439,3.1331,3.1768,50433.9,0
+VTAK.US,D,20250731,000000,3.135,3.1768,2.869,2.9545,83015.9,0
+VTAK.US,D,20250801,000000,3.0191,3.3231,2.964,3.287,66822.1,0
+VTAK.US,D,20250804,000000,3.173,3.2775,3.0609,3.2775,41138.6,0
+VTAK.US,D,20250805,000000,3.23,3.23,2.9089,3.021,49774.7,0
+VTAK.US,D,20250806,000000,3.04,3.04,2.945,2.983,14009.5,0
+VTAK.US,D,20250807,000000,2.983,3.5112,2.926,3.3953,116181,0
+VTAK.US,D,20250808,000000,3.3953,3.6708,3.2718,3.6233,64670.7,0
+VTAK.US,D,20250811,000000,3.7696,3.8,2.774,3.3744,84808.2,0
+VTAK.US,D,20250812,000000,3.2604,3.287,3.1084,3.287,19701.7,0
+VTAK.US,D,20250813,000000,3.344,3.4067,3.135,3.249,57269.7,0
+VTAK.US,D,20250814,000000,3.04,3.116,2.831,2.9241,63157.7,0
+VTAK.US,D,20250815,000000,2.8811,2.8811,2.49,2.61,174027,0
+VTAK.US,D,20250818,000000,4.06,4.31,3.41,4.25,59900049,0
+VTAK.US,D,20250819,000000,3.36,3.4,3.1202,3.16,1215211,0
+VTAK.US,D,20250820,000000,3.08,3.2,2.95,3.02,455985,0
+VTAK.US,D,20250821,000000,2.88,3,2.7007,2.98,273601,0
+VTAK.US,D,20250822,000000,2.9401,3.13,2.925,3.02,203322,0
+VTAK.US,D,20250825,000000,2.97,3.01,2.91,2.94,97937,0
+VTAK.US,D,20250826,000000,2.95,2.95,2.75,2.79,70884,0
+VTAK.US,D,20250827,000000,2.79,2.79,2.39,2.45,163672,0
+VTAK.US,D,20250828,000000,2.56,2.5995,2.51,2.58,97578,0
+VTAK.US,D,20250829,000000,2.56,2.56,2.479,2.5,39491,0
+VTAK.US,D,20250902,000000,2.51,2.54,2.43,2.48,44744,0
+VTAK.US,D,20250903,000000,2.54,2.6,2.48,2.54,73470,0
+VTAK.US,D,20250904,000000,2.54,2.54,2.39,2.54,57203,0
+VTAK.US,D,20250905,000000,2.54,2.59,2.45,2.47,56124,0
+VTAK.US,D,20250908,000000,2.5,2.533197,2.42,2.48,41425,0
+VTAK.US,D,20250909,000000,2.5,2.5,2.42,2.44,30717,0
+VTAK.US,D,20250910,000000,2.472,2.55,2.4,2.44,130979,0
+VTAK.US,D,20250911,000000,2.44,2.52,2.36,2.5,52831,0
+VTAK.US,D,20250912,000000,2.5,2.52,2.44,2.45,17004,0
+VTAK.US,D,20250915,000000,2.49,2.58,2.44,2.53,55343,0
+VTAK.US,D,20250916,000000,2.54,2.58,2.43,2.5,70850,0
+VTAK.US,D,20250917,000000,2.55,2.75,2.48,2.69,324027,0
+VTAK.US,D,20250918,000000,2.7016,2.77,2.6101,2.69,111217,0
+VTAK.US,D,20250919,000000,2.59,2.65,2.4,2.4,107841,0
+VTAK.US,D,20250922,000000,2.46,2.49,2.39,2.44,71216,0
+VTAK.US,D,20250923,000000,2.4453,2.48,2.36,2.41,42616,0
+VTAK.US,D,20250924,000000,2.34,2.4099,2.32,2.38,44096,0
+VTAK.US,D,20250925,000000,2.38,2.38,2.2,2.26,57222,0
+VTAK.US,D,20250926,000000,2.2469,2.37,2.21,2.35,66244,0
+VTAK.US,D,20250929,000000,2.3741,2.67,2.35,2.56,220189,0
+VTAK.US,D,20250930,000000,2.5302,2.56,2.43,2.52,159979,0
+VTAK.US,D,20251001,000000,2.52,2.65,2.4605,2.64,50994,0
+VTAK.US,D,20251002,000000,2.6,2.6394,2.56,2.6,12314,0
+VTAK.US,D,20251003,000000,2.58,2.64,2.5309,2.56,21551,0
+VTAK.US,D,20251006,000000,2.5602,2.598,2.54,2.54,20639,0
+VTAK.US,D,20251007,000000,2.56,2.59,2.51,2.55,30347,0
+VTAK.US,D,20251008,000000,2.55,2.82,2.55,2.81,6354848,0
+VTAK.US,D,20251009,000000,2.7,3.2,2.66,2.86,590251,0
+VTAK.US,D,20251010,000000,2.895,3.14,2.75,2.76,224073,0
+VTAK.US,D,20251013,000000,2.66,2.73,2.52,2.58,106608,0
+VTAK.US,D,20251014,000000,2.58,2.74,2.5308,2.72,37092,0
+VTAK.US,D,20251015,000000,2.628,2.8299,2.55,2.66,81451,0
+VTAK.US,D,20251016,000000,2.595,2.7499,2.58,2.63,112853,0
+VTAK.US,D,20251017,000000,2.52,2.64,2.52,2.59,33268,0
+VTAK.US,D,20251020,000000,2.59,2.71,2.52,2.64,64112,0
+VTAK.US,D,20251021,000000,2.59,2.8892,2.56,2.7,73030,0
+VTAK.US,D,20251022,000000,2.6,2.67,2.545,2.55,30241,0
+VTAK.US,D,20251023,000000,2.6,2.73,2.532,2.6803,52668,0
+VTAK.US,D,20251024,000000,2.68,2.68,2.61,2.66,31982,0
+VTAK.US,D,20251027,000000,2.6136,2.6901,2.59,2.63,12028,0
+VTAK.US,D,20251028,000000,2.61,2.6431,2.54,2.562,17296,0
+VTAK.US,D,20251029,000000,2.57,2.6,2.42,2.44,29454,0
+VTAK.US,D,20251030,000000,2.4612,2.49,2.39,2.4,25179,0
+VTAK.US,D,20251031,000000,2.44,2.56,2.43,2.45,32017,0
+VTAK.US,D,20251103,000000,2.43,2.44,2.36,2.4,24311,0
+VTAK.US,D,20251104,000000,2.3852,2.3852,2.22,2.27,29460,0
+VTAK.US,D,20251105,000000,2.2628,2.37,2.24,2.283,9179,0
+VTAK.US,D,20251106,000000,2.28,2.3286,2.2,2.23,15275,0
+VTAK.US,D,20251107,000000,2.2207,2.24,2.13,2.22,14640,0
+VTAK.US,D,20251110,000000,2.2103,2.28,2.21,2.23,8974,0
+VTAK.US,D,20251111,000000,2.2545,2.3784,2.2502,2.315,18597,0
+VTAK.US,D,20251112,000000,2.3701,2.3701,2.24,2.305,11196,0
+VTAK.US,D,20251113,000000,2.3,2.4,2.053,2.053,41149,0
+VTAK.US,D,20251114,000000,2.04,2.04,1.9,1.943,47907,0
+VTAK.US,D,20251117,000000,1.93,1.9599,1.77,1.8,16877,0
+VTAK.US,D,20251118,000000,1.77,1.8,1.6801,1.77,14154,0
+VTAK.US,D,20251119,000000,1.76,1.78,1.4921,1.72,81465,0
+VTAK.US,D,20251120,000000,1.69,1.72,1.5145,1.55,48094,0
+VTAK.US,D,20251121,000000,1.5289,1.59,1.5009,1.57,38154,0
+VTAK.US,D,20251124,000000,1.646,1.85,1.64,1.846,39737,0
+VTAK.US,D,20251125,000000,1.851,2.15,1.85,2.07,65853,0
+VTAK.US,D,20251126,000000,2.08,2.19,2.0112,2.05,45708,0
+VTAK.US,D,20251128,000000,2.15,2.15,2.1141,2.1201,1643,0
+VTAK.US,D,20251201,000000,2.0968,2.15,2.05,2.05,6879,0
+VTAK.US,D,20251202,000000,2.05,2.1011,2.016,2.1,14967,0
+VTAK.US,D,20251203,000000,2.06,2.54,1.9973,2.38,225048,0
+VTAK.US,D,20251204,000000,2.321,2.42,2.3101,2.42,38472,0
+VTAK.US,D,20251205,000000,2.425,2.47,2.26,2.38,33448,0
+VTAK.US,D,20251208,000000,2.37,3.05,2.37,2.95,174237,0
+VTAK.US,D,20251209,000000,2.74,2.88,2.7015,2.79,49108,0
+VTAK.US,D,20251210,000000,2.789,3.06,2.74,3,68928,0
+VTAK.US,D,20251211,000000,2.91,2.91,2.7,2.704,40371,0
+VTAK.US,D,20251212,000000,2.63,2.77,2.49,2.525,33300,0
+VTAK.US,D,20251215,000000,2.4521,2.55,2.16,2.235,59984,0
+VTAK.US,D,20251216,000000,2.32,2.41,2,2.19,40684,0
+VTAK.US,D,20251217,000000,2.27,2.28,2.19,2.2,18402,0
+VTAK.US,D,20251218,000000,2.175,2.28,2.11,2.22,26143,0
+VTAK.US,D,20251219,000000,2.25,2.25,1.9,1.98,70191,0
+VTAK.US,D,20251222,000000,2.1086,2.1086,1.85,1.86,80012,0
+VTAK.US,D,20251223,000000,1.94,1.94,1.76,1.81,23662,0
+VTAK.US,D,20251224,000000,1.8623,1.8709,1.7,1.78,18839,0
+VTAK.US,D,20251226,000000,1.82,1.85,1.6224,1.68,30520,0
+VTAK.US,D,20251229,000000,1.7,1.7,1.545,1.56,36016,0
+VTAK.US,D,20251230,000000,1.6,1.657,1.56,1.56,31893,0
+VTAK.US,D,20251231,000000,1.56,1.87,1.56,1.83,89616,0
+VTAK.US,D,20260102,000000,1.839,2.019021,1.8101,2.01,15951,0
+VTAK.US,D,20260105,000000,2.01,2.095,1.95,2.04,20191,0
+VTAK.US,D,20260106,000000,2.07,2.07,2.01,2.01,14734,0
+VTAK.US,D,20260107,000000,2.0426,2.06,1.9678,2,10327,0
+VTAK.US,D,20260108,000000,2.015,2.05,2,2.025,12350,0
+VTAK.US,D,20260109,000000,2,2.0399,1.98,1.98,13909,0
+VTAK.US,D,20260112,000000,2,2.01,1.98,2.01,9103,0
+VTAK.US,D,20260113,000000,1.995,2.06,1.99,2.05,16680,0
+VTAK.US,D,20260114,000000,2.05,2.05,2.0201,2.0201,4955,0
+VTAK.US,D,20260115,000000,1.99,2.3488,1.98,2.26,87392,0
+VTAK.US,D,20260116,000000,2.18,2.22,2.1203,2.13,18979,0
+VTAK.US,D,20260120,000000,2.06,2.2,2,2.09,42055,0
+VTAK.US,D,20260121,000000,2.0812,2.1099,1.9936,2.01,13547,0
+VTAK.US,D,20260122,000000,2.08,2.29,2.0772,2.22,66786,0
+VTAK.US,D,20260123,000000,2.2199,2.375,2.2,2.3,22245,0
+VTAK.US,D,20260126,000000,2.24,2.3,2.1296,2.24,7562,0
+VTAK.US,D,20260127,000000,2.05,2.18,2.05,2.12,13831,0
+VTAK.US,D,20260128,000000,2.12,2.19,2.0501,2.09,17878,0
+VTAK.US,D,20260129,000000,2.1855,2.1855,2.02,2.08,37278,0
+VTAK.US,D,20260130,000000,2.06,2.06,1.94,1.94,10775,0
+VTAK.US,D,20260202,000000,1.9665,1.98,1.875,1.88,20986,0
+VTAK.US,D,20260203,000000,1.9,1.91,1.77,1.84,18765,0
+VTAK.US,D,20260204,000000,1.89,1.91,1.8036,1.87,19762,0
+VTAK.US,D,20260205,000000,1.86,1.9394,1.78,1.78,26258,0
+VTAK.US,D,20260206,000000,1.76,1.89,1.75,1.89,11219,0
+VTAK.US,D,20260209,000000,1.9,1.93,1.81,1.93,14014,0
+VTAK.US,D,20260210,000000,1.855,1.99,1.855,1.95,6160,0
+VTAK.US,D,20260211,000000,1.9829,2,1.7389,1.9,24504,0
+VTAK.US,D,20260212,000000,1.73,1.79,1.14,1.27,1636742,0
+VTAK.US,D,20260213,000000,1.62,1.65,1.31,1.43,1152342,0
+VTAK.US,D,20260217,000000,1.4129,1.6,1.36,1.6,176747,0
+VTAK.US,D,20260218,000000,1.57,1.69,1.54,1.69,53913,0
diff --git a/daily/us/nysemkt stocks/wwr.us.txt b/daily/us/nysemkt stocks/wwr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6c8693c4c4f4f26cf443d163aeb955a029ec5205
--- /dev/null
+++ b/daily/us/nysemkt stocks/wwr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WWR.US,D,20050225,000000,20160,22200,19800,22080,161,0
+WWR.US,D,20050228,000000,22080,22560,20160,21240,102,0
+WWR.US,D,20050301,000000,21240,21600,20400,20880,54,0
+WWR.US,D,20050302,000000,21240,21240,20040,20160,12,0
+WWR.US,D,20050303,000000,20160,20280,18480,19440,54,0
+WWR.US,D,20050304,000000,19320,20160,19320,19920,53,0
+WWR.US,D,20050307,000000,20040,20160,19440,19560,66,0
+WWR.US,D,20050308,000000,19680,20520,19440,19440,56,0
+WWR.US,D,20050309,000000,19440,19680,18480,18600,15,0
+WWR.US,D,20050310,000000,18600,18720,17640,18480,16,0
+WWR.US,D,20050311,000000,18240,18720,18240,18600,3,0
+WWR.US,D,20050314,000000,18600,18600,17520,17760,9,0
+WWR.US,D,20050315,000000,17760,18480,17640,18480,13,0
+WWR.US,D,20050316,000000,18480,18720,18000,18240,3,0
+WWR.US,D,20050317,000000,18000,19680,18000,18720,35,0
+WWR.US,D,20050318,000000,19680,21120,18840,20880,154,0
+WWR.US,D,20050321,000000,21480,21480,19680,20280,49,0
+WWR.US,D,20050322,000000,20520,21480,19680,19920,33,0
+WWR.US,D,20050323,000000,20400,20400,18240,18240,24,0
+WWR.US,D,20050324,000000,18480,18960,17760,18240,11,0
+WWR.US,D,20050328,000000,18240,18480,17520,17640,20,0
+WWR.US,D,20050329,000000,17520,17880,15600,16320,47,0
+WWR.US,D,20050330,000000,16320,17280,15720,16080,18,0
+WWR.US,D,20050331,000000,16320,17280,16080,16320,16,0
+WWR.US,D,20050401,000000,16680,16920,16320,16560,20,0
+WWR.US,D,20050404,000000,16800,17280,16560,17040,14,0
+WWR.US,D,20050405,000000,17040,17040,14880,15120,24,0
+WWR.US,D,20050406,000000,15120,15120,12720,14160,52,0
+WWR.US,D,20050407,000000,14400,15360,13440,13680,22,0
+WWR.US,D,20050408,000000,14160,15360,13920,15120,14,0
+WWR.US,D,20050411,000000,14880,15600,13800,13920,45,0
+WWR.US,D,20050412,000000,13680,14160,12240,13200,50,0
+WWR.US,D,20050413,000000,13200,13200,12240,12480,38,0
+WWR.US,D,20050414,000000,12720,12720,9360,12000,73,0
+WWR.US,D,20050415,000000,11040,11640,10080,10320,24,0
+WWR.US,D,20050418,000000,10320,10800,8640,9600,32,0
+WWR.US,D,20050419,000000,8880,11280,8880,10560,11,0
+WWR.US,D,20050420,000000,11040,11520,10800,11040,10,0
+WWR.US,D,20050421,000000,11040,14160,11040,13200,28,0
+WWR.US,D,20050422,000000,13440,13440,12240,12480,9,0
+WWR.US,D,20050425,000000,11760,12000,10560,11280,18,0
+WWR.US,D,20050426,000000,10560,11280,10320,11040,25,0
+WWR.US,D,20050427,000000,10800,12480,10800,12000,29,0
+WWR.US,D,20050428,000000,12000,12720,11040,11760,24,0
+WWR.US,D,20050429,000000,11280,12000,11280,11520,9,0
+WWR.US,D,20050502,000000,11280,12000,11040,11400,23,0
+WWR.US,D,20050503,000000,11760,11760,11040,11280,8,0
+WWR.US,D,20050504,000000,11640,11640,10920,10920,9,0
+WWR.US,D,20050505,000000,11160,11520,11040,11280,6,0
+WWR.US,D,20050506,000000,11400,11520,11040,11400,5,0
+WWR.US,D,20050509,000000,11760,12000,11520,12000,18,0
+WWR.US,D,20050510,000000,12480,12960,12120,12480,12,0
+WWR.US,D,20050511,000000,12480,12960,12240,12720,5,0
+WWR.US,D,20050512,000000,12480,12480,11160,11280,14,0
+WWR.US,D,20050513,000000,11040,11520,10560,10800,23,0
+WWR.US,D,20050516,000000,10800,10800,9600,9600,40,0
+WWR.US,D,20050517,000000,9840,10800,9360,10560,19,0
+WWR.US,D,20050518,000000,10800,12480,10800,12240,40,0
+WWR.US,D,20050519,000000,12480,12480,11280,11280,4,0
+WWR.US,D,20050520,000000,11280,12240,10560,10560,18,0
+WWR.US,D,20050523,000000,10560,11040,10080,10080,2,0
+WWR.US,D,20050524,000000,10560,10800,10080,10080,4,0
+WWR.US,D,20050525,000000,10560,11040,9360,11040,19,0
+WWR.US,D,20050526,000000,11040,12000,10560,11880,21,0
+WWR.US,D,20050527,000000,11520,12720,11520,11760,20,0
+WWR.US,D,20050531,000000,11760,12240,11280,11280,13,0
+WWR.US,D,20050601,000000,11280,11280,10080,10800,11,0
+WWR.US,D,20050602,000000,10800,12000,10560,11280,4,0
+WWR.US,D,20050603,000000,11760,12000,10800,11280,12,0
+WWR.US,D,20050606,000000,11280,12000,11160,11280,2,0
+WWR.US,D,20050607,000000,11160,11280,11040,11280,3,0
+WWR.US,D,20050608,000000,11520,12240,11040,12000,7,0
+WWR.US,D,20050609,000000,11280,11880,11040,11280,2,0
+WWR.US,D,20050610,000000,11520,11520,11280,11520,2,0
+WWR.US,D,20050613,000000,11760,11760,11280,11520,2,0
+WWR.US,D,20050614,000000,11520,11520,11280,11520,1,0
+WWR.US,D,20050615,000000,11520,13680,11520,12720,43,0
+WWR.US,D,20050616,000000,13200,13920,13200,13440,7,0
+WWR.US,D,20050617,000000,13200,13200,12960,13080,8,0
+WWR.US,D,20050620,000000,13200,13440,13080,13200,5,0
+WWR.US,D,20050621,000000,13200,13920,13200,13440,11,0
+WWR.US,D,20050622,000000,13440,13680,13200,13440,9,0
+WWR.US,D,20050623,000000,13200,13440,13200,13200,9,0
+WWR.US,D,20050624,000000,13200,13200,12000,12000,21,0
+WWR.US,D,20050627,000000,12000,12240,11040,11040,10,0
+WWR.US,D,20050628,000000,11280,11280,10800,11040,13,0
+WWR.US,D,20050629,000000,11280,11280,10920,11040,15,0
+WWR.US,D,20050630,000000,11280,11280,11040,11040,2,0
+WWR.US,D,20050701,000000,11280,11400,11280,11400,0,0
+WWR.US,D,20050705,000000,11520,12240,11520,11760,8,0
+WWR.US,D,20050706,000000,11880,11880,11640,11640,12,0
+WWR.US,D,20050707,000000,11520,13440,10560,11040,19,0
+WWR.US,D,20050708,000000,11040,11040,10560,10560,2,0
+WWR.US,D,20050711,000000,10560,10800,9600,10080,19,0
+WWR.US,D,20050712,000000,10080,10440,9600,10080,6,0
+WWR.US,D,20050713,000000,9960,11040,9960,10800,15,0
+WWR.US,D,20050714,000000,10800,11760,10620,11280,27,0
+WWR.US,D,20050715,000000,11520,12000,11280,12000,39,0
+WWR.US,D,20050718,000000,12240,12240,11760,11880,11,0
+WWR.US,D,20050719,000000,11880,12480,11520,12240,27,0
+WWR.US,D,20050720,000000,12240,13320,12240,12480,27,0
+WWR.US,D,20050721,000000,13320,13560,12720,13440,46,0
+WWR.US,D,20050722,000000,13440,16320,13440,15120,44,0
+WWR.US,D,20050725,000000,15360,15840,14400,14400,24,0
+WWR.US,D,20050726,000000,14640,14640,13680,14400,54,0
+WWR.US,D,20050727,000000,14400,14400,13680,13920,5,0
+WWR.US,D,20050728,000000,14400,16080,14160,15000,22,0
+WWR.US,D,20050729,000000,14880,16800,14640,16200,49,0
+WWR.US,D,20050801,000000,16080,16080,13680,13920,26,0
+WWR.US,D,20050802,000000,13800,15120,13800,14880,14,0
+WWR.US,D,20050803,000000,14520,15000,14400,14400,22,0
+WWR.US,D,20050804,000000,14400,14640,12600,13440,16,0
+WWR.US,D,20050805,000000,13680,15120,13680,14640,14,0
+WWR.US,D,20050808,000000,14400,14640,13680,13920,8,0
+WWR.US,D,20050809,000000,14160,14160,12780,13440,12,0
+WWR.US,D,20050810,000000,13920,14400,13440,13680,6,0
+WWR.US,D,20050811,000000,13680,15120,13680,14400,15,0
+WWR.US,D,20050812,000000,14640,15600,14160,15600,40,0
+WWR.US,D,20050815,000000,15840,17160,15600,16560,87,0
+WWR.US,D,20050816,000000,16800,16920,16320,16800,30,0
+WWR.US,D,20050817,000000,16800,16800,15840,16080,34,0
+WWR.US,D,20050818,000000,16080,16560,14880,15360,21,0
+WWR.US,D,20050819,000000,15120,16080,15120,15360,16,0
+WWR.US,D,20050822,000000,15840,15840,14880,15120,9,0
+WWR.US,D,20050823,000000,15120,15840,14820,15840,15,0
+WWR.US,D,20050824,000000,15960,16920,15480,16680,65,0
+WWR.US,D,20050825,000000,16800,18720,16800,18240,58,0
+WWR.US,D,20050826,000000,18480,19560,18240,18480,71,0
+WWR.US,D,20050829,000000,18960,19440,18240,19200,43,0
+WWR.US,D,20050830,000000,19200,19440,18720,19200,14,0
+WWR.US,D,20050831,000000,19200,20400,18960,20160,22,0
+WWR.US,D,20050901,000000,20160,20160,19200,19200,43,0
+WWR.US,D,20050902,000000,19200,19920,18480,19200,39,0
+WWR.US,D,20050906,000000,18960,19680,18720,19200,78,0
+WWR.US,D,20050907,000000,18720,19200,18720,19200,14,0
+WWR.US,D,20050908,000000,18840,20160,18720,19920,35,0
+WWR.US,D,20050909,000000,20160,20400,19200,20160,16,0
+WWR.US,D,20050912,000000,19920,20160,19200,19920,6,0
+WWR.US,D,20050913,000000,19560,19920,19440,19680,25,0
+WWR.US,D,20050914,000000,19680,22560,19680,20400,55,0
+WWR.US,D,20050915,000000,20880,21600,19920,19920,7,0
+WWR.US,D,20050916,000000,19920,20400,19680,20400,14,0
+WWR.US,D,20050919,000000,20640,20880,20160,20400,48,0
+WWR.US,D,20050920,000000,20400,20640,20160,20400,23,0
+WWR.US,D,20050921,000000,20040,20640,19920,20400,23,0
+WWR.US,D,20050922,000000,20160,20400,20160,20400,17,0
+WWR.US,D,20050923,000000,20160,20640,20160,20400,20,0
+WWR.US,D,20050926,000000,20400,20400,19920,19920,22,0
+WWR.US,D,20050927,000000,19920,20160,19440,19440,34,0
+WWR.US,D,20050928,000000,18720,18960,16440,16800,75,0
+WWR.US,D,20050929,000000,16800,18240,16320,17640,33,0
+WWR.US,D,20050930,000000,17640,18720,17640,18480,16,0
+WWR.US,D,20051003,000000,17520,19680,17280,19440,20,0
+WWR.US,D,20051004,000000,19440,19680,18960,19680,3,0
+WWR.US,D,20051005,000000,19200,19680,18240,18960,11,0
+WWR.US,D,20051006,000000,18480,18960,17040,18720,43,0
+WWR.US,D,20051007,000000,18480,18720,17280,18000,5,0
+WWR.US,D,20051010,000000,17520,17760,17280,17520,5,0
+WWR.US,D,20051011,000000,17520,17520,16800,17040,5,0
+WWR.US,D,20051012,000000,16560,17040,15120,15600,11,0
+WWR.US,D,20051013,000000,15840,16200,15600,16200,17,0
+WWR.US,D,20051014,000000,16320,16320,15360,15840,8,0
+WWR.US,D,20051017,000000,16080,16080,15600,15840,4,0
+WWR.US,D,20051018,000000,16320,16920,16320,16320,7,0
+WWR.US,D,20051019,000000,16320,16320,14880,15360,10,0
+WWR.US,D,20051020,000000,15120,15360,14400,14520,11,0
+WWR.US,D,20051021,000000,14940,15120,14640,14880,5,0
+WWR.US,D,20051024,000000,15000,15600,14880,15120,3,0
+WWR.US,D,20051025,000000,15120,15360,15000,15000,4,0
+WWR.US,D,20051026,000000,15120,15120,14640,14880,3,0
+WWR.US,D,20051027,000000,14640,15360,14640,14880,4,0
+WWR.US,D,20051028,000000,14880,15240,14880,15240,0,0
+WWR.US,D,20051031,000000,15360,15600,14880,14880,9,0
+WWR.US,D,20051101,000000,14880,16440,14880,15840,10,0
+WWR.US,D,20051102,000000,16320,17040,16080,16800,13,0
+WWR.US,D,20051103,000000,16800,17040,16440,16800,10,0
+WWR.US,D,20051104,000000,16800,16800,16080,16560,2,0
+WWR.US,D,20051107,000000,16560,16560,15600,15840,3,0
+WWR.US,D,20051108,000000,16680,17040,15840,16320,16,0
+WWR.US,D,20051109,000000,16080,16800,16080,16320,11,0
+WWR.US,D,20051110,000000,16560,16560,14880,16080,2,0
+WWR.US,D,20051111,000000,16080,16080,14880,15840,3,0
+WWR.US,D,20051114,000000,16080,16080,14400,14520,21,0
+WWR.US,D,20051115,000000,14400,14640,14400,14400,42,0
+WWR.US,D,20051116,000000,14400,14640,14160,14400,15,0
+WWR.US,D,20051117,000000,14640,14640,13920,14100,10,0
+WWR.US,D,20051118,000000,14160,14400,12960,14400,29,0
+WWR.US,D,20051121,000000,14880,14880,13440,13440,28,0
+WWR.US,D,20051122,000000,13680,14280,13200,13200,24,0
+WWR.US,D,20051123,000000,13320,15120,13320,15120,54,0
+WWR.US,D,20051125,000000,14880,14880,14640,14880,1,0
+WWR.US,D,20051128,000000,14880,15120,14400,15120,4,0
+WWR.US,D,20051129,000000,14880,15120,14640,14640,17,0
+WWR.US,D,20051130,000000,14880,15000,14400,14400,8,0
+WWR.US,D,20051201,000000,14520,14520,14280,14520,52,0
+WWR.US,D,20051202,000000,14520,14520,14400,14520,25,0
+WWR.US,D,20051205,000000,14520,14880,14400,14760,14,0
+WWR.US,D,20051206,000000,14880,17280,14760,16920,41,0
+WWR.US,D,20051207,000000,16920,18480,16800,18000,27,0
+WWR.US,D,20051208,000000,18000,18960,17280,18240,90,0
+WWR.US,D,20051209,000000,18720,18720,17520,18000,8,0
+WWR.US,D,20051212,000000,17760,17760,17400,17520,2,0
+WWR.US,D,20051213,000000,17760,17760,16800,17160,10,0
+WWR.US,D,20051214,000000,17040,18000,16080,16800,18,0
+WWR.US,D,20051215,000000,16800,17520,16800,16800,4,0
+WWR.US,D,20051216,000000,17280,17280,16440,16800,21,0
+WWR.US,D,20051219,000000,17280,17280,16800,16800,10,0
+WWR.US,D,20051220,000000,16560,16800,15720,16080,11,0
+WWR.US,D,20051221,000000,15840,16200,15840,16080,11,0
+WWR.US,D,20051222,000000,15840,16560,15840,16560,19,0
+WWR.US,D,20051223,000000,16800,17280,16080,16080,9,0
+WWR.US,D,20051227,000000,16560,16800,15840,16560,17,0
+WWR.US,D,20051228,000000,16320,16320,15600,15840,19,0
+WWR.US,D,20051229,000000,15600,16560,15120,16560,27,0
+WWR.US,D,20051230,000000,16800,16800,15840,15840,17,0
+WWR.US,D,20060103,000000,16080,19200,16080,18720,41,0
+WWR.US,D,20060104,000000,18960,19440,18240,19440,40,0
+WWR.US,D,20060105,000000,19440,20160,18720,18720,51,0
+WWR.US,D,20060106,000000,18960,19440,18000,19440,10,0
+WWR.US,D,20060109,000000,19680,23520,19680,22800,189,0
+WWR.US,D,20060110,000000,23280,23280,21120,22080,77,0
+WWR.US,D,20060111,000000,22560,24480,22080,24240,151,0
+WWR.US,D,20060112,000000,24480,27360,24240,26520,208,0
+WWR.US,D,20060113,000000,27360,27360,23760,24240,93,0
+WWR.US,D,20060117,000000,24600,30240,24600,28200,323,0
+WWR.US,D,20060118,000000,27840,32160,27600,28560,129,0
+WWR.US,D,20060119,000000,29760,30000,26880,27840,86,0
+WWR.US,D,20060120,000000,27840,27840,24720,26400,34,0
+WWR.US,D,20060123,000000,29040,30000,27360,29040,200,0
+WWR.US,D,20060124,000000,31080,33840,29760,32640,183,0
+WWR.US,D,20060125,000000,33480,34080,30720,31440,100,0
+WWR.US,D,20060126,000000,31800,32160,31200,31320,57,0
+WWR.US,D,20060127,000000,31920,33840,31680,33600,64,0
+WWR.US,D,20060130,000000,35280,35520,32640,33360,72,0
+WWR.US,D,20060131,000000,34080,34080,32280,33000,47,0
+WWR.US,D,20060201,000000,33600,34080,30000,30960,74,0
+WWR.US,D,20060202,000000,31200,31440,28800,30720,50,0
+WWR.US,D,20060203,000000,30480,31440,30000,31440,15,0
+WWR.US,D,20060206,000000,31680,33120,31440,31680,20,0
+WWR.US,D,20060207,000000,31920,31920,29760,29760,41,0
+WWR.US,D,20060208,000000,30240,30240,27600,28560,59,0
+WWR.US,D,20060209,000000,29040,30000,28800,29040,20,0
+WWR.US,D,20060210,000000,30000,30000,27840,28080,12,0
+WWR.US,D,20060213,000000,28800,29520,25200,26160,31,0
+WWR.US,D,20060214,000000,25680,27360,25440,25920,33,0
+WWR.US,D,20060215,000000,26040,26160,24000,24360,56,0
+WWR.US,D,20060216,000000,24240,28320,24240,28320,34,0
+WWR.US,D,20060217,000000,28080,30240,26400,29520,34,0
+WWR.US,D,20060221,000000,30000,31440,30000,31200,37,0
+WWR.US,D,20060222,000000,31680,32760,30720,31920,33,0
+WWR.US,D,20060223,000000,32400,32400,30720,30960,26,0
+WWR.US,D,20060224,000000,31920,31920,30000,30720,18,0
+WWR.US,D,20060227,000000,30960,31200,30000,30720,9,0
+WWR.US,D,20060228,000000,30960,30960,28800,29520,33,0
+WWR.US,D,20060301,000000,30240,30720,29280,30480,37,0
+WWR.US,D,20060302,000000,30720,33600,30240,33120,75,0
+WWR.US,D,20060303,000000,33600,36240,33600,35280,80,0
+WWR.US,D,20060306,000000,36720,39360,35760,36480,111,0
+WWR.US,D,20060307,000000,37680,37680,33840,34560,41,0
+WWR.US,D,20060308,000000,34320,34320,31200,32160,33,0
+WWR.US,D,20060309,000000,32640,35760,32160,33360,32,0
+WWR.US,D,20060310,000000,34080,34080,32400,33120,9,0
+WWR.US,D,20060313,000000,33120,33840,32400,33600,10,0
+WWR.US,D,20060314,000000,34080,37920,33840,37440,71,0
+WWR.US,D,20060315,000000,37440,44640,37200,43320,199,0
+WWR.US,D,20060316,000000,43920,44640,41040,42240,97,0
+WWR.US,D,20060317,000000,42000,42240,38880,40320,35,0
+WWR.US,D,20060320,000000,40320,42960,39840,40440,34,0
+WWR.US,D,20060321,000000,41520,42240,40320,41880,43,0
+WWR.US,D,20060322,000000,42240,42720,41280,42480,23,0
+WWR.US,D,20060323,000000,42960,47520,42480,45120,131,0
+WWR.US,D,20060324,000000,46560,47520,45120,45600,104,0
+WWR.US,D,20060327,000000,47280,47280,45600,46080,39,0
+WWR.US,D,20060328,000000,46080,47280,44640,44880,54,0
+WWR.US,D,20060329,000000,44400,46560,44160,45600,26,0
+WWR.US,D,20060330,000000,44880,45840,41760,41760,74,0
+WWR.US,D,20060331,000000,41760,46800,34080,44880,88,0
+WWR.US,D,20060403,000000,46560,46920,41760,41760,79,0
+WWR.US,D,20060404,000000,42480,45840,40080,45600,103,0
+WWR.US,D,20060405,000000,45960,46560,43200,43200,34,0
+WWR.US,D,20060406,000000,43440,44400,38880,39120,87,0
+WWR.US,D,20060407,000000,39240,41520,39240,39600,68,0
+WWR.US,D,20060410,000000,40800,42000,39840,40320,37,0
+WWR.US,D,20060411,000000,42000,47520,38880,38880,29,0
+WWR.US,D,20060412,000000,38700,38700,36120,37620,73,0
+WWR.US,D,20060413,000000,37500,37800,36180,36540,62,0
+WWR.US,D,20060417,000000,36300,41640,36240,39660,61,0
+WWR.US,D,20060418,000000,40500,44400,40200,40500,76,0
+WWR.US,D,20060419,000000,42840,42840,40500,40800,44,0
+WWR.US,D,20060420,000000,39600,39600,36240,39000,59,0
+WWR.US,D,20060421,000000,38340,42000,38340,42000,29,0
+WWR.US,D,20060424,000000,42000,43380,40800,41460,25,0
+WWR.US,D,20060425,000000,43200,43200,39780,40080,32,0
+WWR.US,D,20060426,000000,41100,41100,39600,40500,20,0
+WWR.US,D,20060427,000000,40260,40500,38100,38400,19,0
+WWR.US,D,20060428,000000,38340,39000,37500,38520,17,0
+WWR.US,D,20060501,000000,39540,40200,37860,37920,32,0
+WWR.US,D,20060502,000000,38100,38100,33600,34800,89,0
+WWR.US,D,20060503,000000,33300,34680,30660,32280,112,0
+WWR.US,D,20060504,000000,31620,37140,31560,35340,56,0
+WWR.US,D,20060505,000000,36720,40800,36000,40320,58,0
+WWR.US,D,20060508,000000,40800,43140,40800,42600,38,0
+WWR.US,D,20060509,000000,43200,44340,42900,43440,61,0
+WWR.US,D,20060510,000000,43440,43800,39780,43200,40,0
+WWR.US,D,20060511,000000,42000,43800,39000,39600,35,0
+WWR.US,D,20060512,000000,40200,41100,39000,40200,31,0
+WWR.US,D,20060515,000000,37920,40200,37920,38580,47,0
+WWR.US,D,20060516,000000,37800,37920,36000,36300,49,0
+WWR.US,D,20060517,000000,36600,37200,35580,36000,51,0
+WWR.US,D,20060518,000000,35880,36000,33900,34500,78,0
+WWR.US,D,20060519,000000,34500,35340,33120,35280,74,0
+WWR.US,D,20060522,000000,35340,35340,33000,33480,34,0
+WWR.US,D,20060523,000000,33600,36600,33480,36000,37,0
+WWR.US,D,20060524,000000,34380,35400,30600,33360,69,0
+WWR.US,D,20060525,000000,33600,35400,32400,35400,21,0
+WWR.US,D,20060526,000000,34800,34800,33120,33900,20,0
+WWR.US,D,20060530,000000,35340,35340,31020,31800,44,0
+WWR.US,D,20060531,000000,31200,33120,30600,31500,55,0
+WWR.US,D,20060601,000000,31500,31500,30240,30900,30,0
+WWR.US,D,20060602,000000,30840,32400,30300,32100,23,0
+WWR.US,D,20060605,000000,33000,33000,31500,32100,16,0
+WWR.US,D,20060606,000000,32100,32100,30120,30780,49,0
+WWR.US,D,20060607,000000,30780,30840,30120,30600,17,0
+WWR.US,D,20060608,000000,30780,30780,28200,30000,63,0
+WWR.US,D,20060609,000000,30000,31200,29160,30300,13,0
+WWR.US,D,20060612,000000,29880,30300,28800,29100,43,0
+WWR.US,D,20060613,000000,27540,28020,27000,27600,66,0
+WWR.US,D,20060614,000000,27600,28800,27000,28800,14,0
+WWR.US,D,20060615,000000,28800,31500,28500,31260,45,0
+WWR.US,D,20060616,000000,31500,33600,31260,33000,11,0
+WWR.US,D,20060619,000000,33000,33000,29100,30900,20,0
+WWR.US,D,20060620,000000,31500,31500,29700,30000,16,0
+WWR.US,D,20060621,000000,30000,32700,30000,31200,22,0
+WWR.US,D,20060622,000000,31740,32100,31200,31800,19,0
+WWR.US,D,20060623,000000,32100,32100,30060,30420,29,0
+WWR.US,D,20060626,000000,30720,31800,29100,30420,19,0
+WWR.US,D,20060627,000000,29700,30900,28800,29940,31,0
+WWR.US,D,20060628,000000,29700,31200,29700,31080,16,0
+WWR.US,D,20060629,000000,30900,32040,30600,31800,18,0
+WWR.US,D,20060630,000000,31800,31800,30000,30660,13,0
+WWR.US,D,20060703,000000,30660,31500,30480,31200,5,0
+WWR.US,D,20060705,000000,31260,31980,29100,31800,19,0
+WWR.US,D,20060706,000000,30600,31800,30600,31800,12,0
+WWR.US,D,20060707,000000,31800,31800,30600,30900,5,0
+WWR.US,D,20060710,000000,29700,31200,29700,30000,20,0
+WWR.US,D,20060711,000000,29700,30060,29700,30060,8,0
+WWR.US,D,20060712,000000,30000,30960,30000,30480,7,0
+WWR.US,D,20060713,000000,30960,31200,29700,31200,17,0
+WWR.US,D,20060714,000000,31200,31260,28800,30900,27,0
+WWR.US,D,20060717,000000,30000,30600,29160,30000,26,0
+WWR.US,D,20060718,000000,29400,29820,29100,29700,17,0
+WWR.US,D,20060719,000000,29100,30900,29100,30480,16,0
+WWR.US,D,20060720,000000,30000,30240,28800,30000,23,0
+WWR.US,D,20060721,000000,30000,30000,27600,29100,34,0
+WWR.US,D,20060724,000000,29100,29100,27300,28380,21,0
+WWR.US,D,20060725,000000,28800,29400,28800,28920,14,0
+WWR.US,D,20060726,000000,28920,29700,27300,29700,12,0
+WWR.US,D,20060727,000000,29700,29700,28500,29700,7,0
+WWR.US,D,20060728,000000,29700,29880,28200,29880,7,0
+WWR.US,D,20060731,000000,28560,29400,28080,29400,7,0
+WWR.US,D,20060801,000000,29880,30300,29160,29700,6,0
+WWR.US,D,20060802,000000,30000,30000,28800,28860,29,0
+WWR.US,D,20060803,000000,28560,29400,28320,28800,8,0
+WWR.US,D,20060804,000000,29100,29400,28800,29100,6,0
+WWR.US,D,20060807,000000,28200,28860,26400,28680,66,0
+WWR.US,D,20060808,000000,28680,28680,27120,27480,34,0
+WWR.US,D,20060809,000000,27300,27300,25380,26220,75,0
+WWR.US,D,20060810,000000,26220,26400,23880,26220,39,0
+WWR.US,D,20060811,000000,25860,26700,25320,25680,40,0
+WWR.US,D,20060814,000000,26100,27600,25380,26400,12,0
+WWR.US,D,20060815,000000,25500,27300,24900,25200,11,0
+WWR.US,D,20060816,000000,24900,26700,24900,26580,10,0
+WWR.US,D,20060817,000000,26580,27000,25800,26400,7,0
+WWR.US,D,20060818,000000,26520,26520,25200,25500,3,0
+WWR.US,D,20060821,000000,25500,26400,24780,25500,10,0
+WWR.US,D,20060822,000000,25080,26100,25080,25200,7,0
+WWR.US,D,20060823,000000,25200,25500,24780,25500,5,0
+WWR.US,D,20060824,000000,25200,25680,25200,25500,7,0
+WWR.US,D,20060825,000000,25800,27540,25500,26580,7,0
+WWR.US,D,20060828,000000,27540,27540,26400,26580,37,0
+WWR.US,D,20060829,000000,26100,26100,24900,25440,8,0
+WWR.US,D,20060830,000000,25740,25740,24300,24900,16,0
+WWR.US,D,20060831,000000,25140,27300,24960,26400,7,0
+WWR.US,D,20060901,000000,26400,27300,26100,27300,5,0
+WWR.US,D,20060905,000000,26400,27300,25800,26340,4,0
+WWR.US,D,20060906,000000,25800,26400,24600,25200,10,0
+WWR.US,D,20060907,000000,25320,25320,24600,24900,11,0
+WWR.US,D,20060908,000000,24660,25680,24660,25500,5,0
+WWR.US,D,20060911,000000,24900,25080,24480,24900,25,0
+WWR.US,D,20060912,000000,24480,25740,24480,25020,21,0
+WWR.US,D,20060913,000000,25200,25500,24780,24900,16,0
+WWR.US,D,20060914,000000,25500,26280,25320,25620,7,0
+WWR.US,D,20060915,000000,25620,25620,24660,24900,14,0
+WWR.US,D,20060918,000000,24600,24900,24540,24600,13,0
+WWR.US,D,20060919,000000,24600,24900,24300,24300,26,0
+WWR.US,D,20060920,000000,23160,23160,10800,10980,1214,0
+WWR.US,D,20060921,000000,11460,15300,11460,15060,345,0
+WWR.US,D,20060922,000000,15060,16020,11100,13380,207,0
+WWR.US,D,20060925,000000,13020,13560,12780,13500,146,0
+WWR.US,D,20060926,000000,13440,16500,13020,15600,174,0
+WWR.US,D,20060927,000000,16500,19200,15900,17220,111,0
+WWR.US,D,20060928,000000,17400,18900,16860,18600,109,0
+WWR.US,D,20060929,000000,18540,19500,17700,17700,57,0
+WWR.US,D,20061002,000000,17700,18600,16740,17640,8,0
+WWR.US,D,20061003,000000,17400,18300,15600,17820,24,0
+WWR.US,D,20061004,000000,17520,17640,15960,16140,61,0
+WWR.US,D,20061005,000000,15720,19380,14880,18900,142,0
+WWR.US,D,20061006,000000,18900,19440,17820,18600,25,0
+WWR.US,D,20061009,000000,18420,18600,16440,16800,29,0
+WWR.US,D,20061010,000000,16560,17040,16320,16800,11,0
+WWR.US,D,20061011,000000,16800,17100,15900,15900,28,0
+WWR.US,D,20061012,000000,15900,15900,13500,15060,103,0
+WWR.US,D,20061013,000000,15060,16800,15000,16740,25,0
+WWR.US,D,20061016,000000,17160,18300,16200,16200,25,0
+WWR.US,D,20061017,000000,16500,16500,15960,16200,18,0
+WWR.US,D,20061018,000000,16140,16440,15660,16440,14,0
+WWR.US,D,20061019,000000,16440,16560,16140,16380,11,0
+WWR.US,D,20061020,000000,16380,16560,16380,16380,9,0
+WWR.US,D,20061023,000000,16200,17280,15360,16800,49,0
+WWR.US,D,20061024,000000,16980,18300,16920,18000,138,0
+WWR.US,D,20061025,000000,17760,18900,17400,18780,76,0
+WWR.US,D,20061026,000000,18900,21300,18900,21060,83,0
+WWR.US,D,20061027,000000,21300,21420,19800,19980,39,0
+WWR.US,D,20061030,000000,20100,20940,18300,19500,20,0
+WWR.US,D,20061031,000000,19680,23040,19680,22320,146,0
+WWR.US,D,20061101,000000,22800,23880,21780,22440,174,0
+WWR.US,D,20061102,000000,22440,28800,21960,28800,439,0
+WWR.US,D,20061103,000000,28980,28980,25560,27360,183,0
+WWR.US,D,20061106,000000,27660,28020,27000,27540,85,0
+WWR.US,D,20061107,000000,27480,31380,27480,30300,168,0
+WWR.US,D,20061108,000000,30480,31260,29460,31140,72,0
+WWR.US,D,20061109,000000,31080,31080,30480,30840,24,0
+WWR.US,D,20061110,000000,30600,40500,30540,33000,319,0
+WWR.US,D,20061113,000000,33300,35400,32580,33720,119,0
+WWR.US,D,20061114,000000,34140,36840,33600,35880,247,0
+WWR.US,D,20061115,000000,36300,36300,34500,35760,198,0
+WWR.US,D,20061116,000000,35640,35940,35220,35700,98,0
+WWR.US,D,20061117,000000,35940,36180,35220,35820,61,0
+WWR.US,D,20061120,000000,35940,39900,35700,38580,89,0
+WWR.US,D,20061121,000000,38580,40500,37920,38100,65,0
+WWR.US,D,20061122,000000,38400,40200,38340,39900,88,0
+WWR.US,D,20061124,000000,40020,40020,38400,38460,38,0
+WWR.US,D,20061127,000000,38700,39000,38280,38400,32,0
+WWR.US,D,20061128,000000,38100,38160,33600,37200,160,0
+WWR.US,D,20061129,000000,36480,40560,36480,39420,111,0
+WWR.US,D,20061130,000000,39600,42240,39600,41160,158,0
+WWR.US,D,20061201,000000,41280,41940,39000,39840,47,0
+WWR.US,D,20061204,000000,40500,40800,40080,40200,39,0
+WWR.US,D,20061205,000000,40260,41400,39180,40800,56,0
+WWR.US,D,20061206,000000,41220,41220,40740,40860,50,0
+WWR.US,D,20061207,000000,41100,41100,39300,39720,25,0
+WWR.US,D,20061208,000000,39600,39600,38400,38460,20,0
+WWR.US,D,20061211,000000,37860,39000,35400,35760,65,0
+WWR.US,D,20061212,000000,35880,35880,33480,35400,29,0
+WWR.US,D,20061213,000000,36000,36600,35220,35940,14,0
+WWR.US,D,20061214,000000,35940,36840,35700,36600,14,0
+WWR.US,D,20061215,000000,37080,37500,36000,36300,14,0
+WWR.US,D,20061218,000000,36300,38700,35100,36600,101,0
+WWR.US,D,20061219,000000,36600,37800,35520,35520,50,0
+WWR.US,D,20061220,000000,35100,36000,34800,34800,37,0
+WWR.US,D,20061221,000000,34740,34860,33180,33300,89,0
+WWR.US,D,20061222,000000,32400,34500,32220,33240,40,0
+WWR.US,D,20061226,000000,33300,33300,33000,33300,15,0
+WWR.US,D,20061227,000000,33180,33540,32880,33300,21,0
+WWR.US,D,20061228,000000,33420,33600,32400,33300,37,0
+WWR.US,D,20061229,000000,33540,36000,33300,34800,23,0
+WWR.US,D,20070103,000000,34500,35820,34200,34560,70,0
+WWR.US,D,20070104,000000,34500,34800,32100,33300,27,0
+WWR.US,D,20070105,000000,33000,33300,30900,32700,34,0
+WWR.US,D,20070108,000000,32700,32700,32280,32400,8,0
+WWR.US,D,20070109,000000,33000,33300,30780,33000,42,0
+WWR.US,D,20070110,000000,33600,34500,30720,31500,39,0
+WWR.US,D,20070111,000000,31500,32400,31200,32100,18,0
+WWR.US,D,20070112,000000,32400,32400,31440,31500,23,0
+WWR.US,D,20070116,000000,31500,31680,28500,28800,95,0
+WWR.US,D,20070117,000000,28740,30000,28500,29160,51,0
+WWR.US,D,20070118,000000,29340,29340,25200,27480,48,0
+WWR.US,D,20070119,000000,27960,28140,24000,27540,49,0
+WWR.US,D,20070122,000000,28020,28020,26700,26880,15,0
+WWR.US,D,20070123,000000,26820,30600,26760,30000,64,0
+WWR.US,D,20070124,000000,30180,31500,29820,31500,46,0
+WWR.US,D,20070125,000000,31500,31500,29640,30000,18,0
+WWR.US,D,20070126,000000,29700,31500,29100,31200,27,0
+WWR.US,D,20070129,000000,31500,33900,31200,32100,41,0
+WWR.US,D,20070130,000000,32340,33600,32100,33300,54,0
+WWR.US,D,20070131,000000,33600,35100,33600,34200,77,0
+WWR.US,D,20070201,000000,35280,36000,33780,34200,58,0
+WWR.US,D,20070202,000000,34440,34440,32400,33000,38,0
+WWR.US,D,20070205,000000,31800,32700,30720,31200,36,0
+WWR.US,D,20070206,000000,31200,32100,29940,31500,40,0
+WWR.US,D,20070207,000000,31680,33180,31500,32760,64,0
+WWR.US,D,20070208,000000,32400,32640,31800,32100,30,0
+WWR.US,D,20070209,000000,32100,32220,25980,27300,233,0
+WWR.US,D,20070212,000000,26760,30300,26400,29580,69,0
+WWR.US,D,20070213,000000,29880,30180,29700,29820,38,0
+WWR.US,D,20070214,000000,29820,29880,28260,28980,26,0
+WWR.US,D,20070215,000000,28500,28800,27120,27300,53,0
+WWR.US,D,20070216,000000,27120,28680,27120,28200,45,0
+WWR.US,D,20070220,000000,28260,28500,27600,28020,37,0
+WWR.US,D,20070221,000000,27480,27900,25860,26400,83,0
+WWR.US,D,20070222,000000,26400,32640,26280,32400,171,0
+WWR.US,D,20070223,000000,34080,36300,34020,34800,180,0
+WWR.US,D,20070226,000000,35760,37980,35700,35880,141,0
+WWR.US,D,20070227,000000,35100,35160,30660,32100,119,0
+WWR.US,D,20070228,000000,32040,33480,30900,33300,45,0
+WWR.US,D,20070301,000000,32700,33540,30960,32880,44,0
+WWR.US,D,20070302,000000,32280,32700,31500,32100,42,0
+WWR.US,D,20070305,000000,37320,37380,33600,34740,221,0
+WWR.US,D,20070306,000000,36600,37800,36360,37500,193,0
+WWR.US,D,20070307,000000,37920,41040,37500,40620,164,0
+WWR.US,D,20070308,000000,42000,48840,41340,45480,296,0
+WWR.US,D,20070309,000000,45900,45960,41460,42300,131,0
+WWR.US,D,20070312,000000,42480,45900,42300,45840,85,0
+WWR.US,D,20070313,000000,46140,46320,41400,43140,84,0
+WWR.US,D,20070314,000000,42480,43140,41220,42000,90,0
+WWR.US,D,20070315,000000,42840,45600,42480,43080,59,0
+WWR.US,D,20070316,000000,43740,47700,43380,46500,115,0
+WWR.US,D,20070319,000000,47400,52680,46800,50220,240,0
+WWR.US,D,20070320,000000,51060,51720,48720,49320,100,0
+WWR.US,D,20070321,000000,49260,49800,46980,48900,55,0
+WWR.US,D,20070322,000000,47880,49020,47460,48960,47,0
+WWR.US,D,20070323,000000,49020,53940,48900,52500,114,0
+WWR.US,D,20070326,000000,53700,54600,51960,52500,158,0
+WWR.US,D,20070327,000000,52500,52560,49020,49260,98,0
+WWR.US,D,20070328,000000,49260,49800,46500,47940,72,0
+WWR.US,D,20070329,000000,48600,48780,46680,48060,95,0
+WWR.US,D,20070330,000000,48000,49380,46800,48900,56,0
+WWR.US,D,20070402,000000,49140,49140,47160,48000,37,0
+WWR.US,D,20070403,000000,48600,51900,48000,51900,65,0
+WWR.US,D,20070404,000000,51840,54240,50100,53400,111,0
+WWR.US,D,20070405,000000,53100,55800,52080,55500,89,0
+WWR.US,D,20070409,000000,56400,56700,53400,56400,143,0
+WWR.US,D,20070410,000000,56880,59100,55500,55500,93,0
+WWR.US,D,20070411,000000,57000,60300,56100,58800,155,0
+WWR.US,D,20070412,000000,60000,61500,56700,60000,116,0
+WWR.US,D,20070413,000000,61500,61500,58020,60060,90,0
+WWR.US,D,20070416,000000,62340,64740,60600,63900,166,0
+WWR.US,D,20070417,000000,64800,65640,60840,60960,130,0
+WWR.US,D,20070418,000000,60780,60780,55200,57600,117,0
+WWR.US,D,20070419,000000,56400,56460,54600,55500,112,0
+WWR.US,D,20070420,000000,57000,61740,55980,59880,140,0
+WWR.US,D,20070423,000000,62640,62640,58800,59280,82,0
+WWR.US,D,20070424,000000,59940,59940,56820,57240,73,0
+WWR.US,D,20070425,000000,56940,60420,56940,59880,82,0
+WWR.US,D,20070426,000000,59940,61680,58800,60060,52,0
+WWR.US,D,20070427,000000,58920,60360,58080,59820,67,0
+WWR.US,D,20070430,000000,60000,61380,58500,58620,71,0
+WWR.US,D,20070501,000000,59100,59100,52800,53820,127,0
+WWR.US,D,20070502,000000,53640,57120,53520,56760,56,0
+WWR.US,D,20070503,000000,57300,57300,55020,55680,55,0
+WWR.US,D,20070504,000000,57060,57540,56400,57240,74,0
+WWR.US,D,20070507,000000,57240,60660,57240,59400,140,0
+WWR.US,D,20070508,000000,61140,61140,57660,59640,109,0
+WWR.US,D,20070509,000000,60840,61080,59160,60000,50,0
+WWR.US,D,20070510,000000,60120,60480,56700,57300,105,0
+WWR.US,D,20070511,000000,59460,60480,56400,58020,101,0
+WWR.US,D,20070514,000000,58800,58800,54900,55980,92,0
+WWR.US,D,20070515,000000,54600,56100,53700,54000,87,0
+WWR.US,D,20070516,000000,53880,54180,48000,49800,214,0
+WWR.US,D,20070517,000000,49200,50760,48180,50100,99,0
+WWR.US,D,20070518,000000,49860,53340,49860,53040,85,0
+WWR.US,D,20070521,000000,53400,56100,53400,55200,85,0
+WWR.US,D,20070522,000000,55200,56400,55200,55800,54,0
+WWR.US,D,20070523,000000,56940,58920,56700,58080,106,0
+WWR.US,D,20070524,000000,55980,58080,51420,54060,148,0
+WWR.US,D,20070525,000000,54360,56280,54360,55080,42,0
+WWR.US,D,20070529,000000,55080,56280,54360,54840,42,0
+WWR.US,D,20070530,000000,53460,60360,53400,59880,143,0
+WWR.US,D,20070531,000000,59820,60180,58440,59220,87,0
+WWR.US,D,20070601,000000,60000,61200,59640,59760,71,0
+WWR.US,D,20070604,000000,61260,72000,60000,70860,264,0
+WWR.US,D,20070605,000000,70500,70800,66660,67680,183,0
+WWR.US,D,20070606,000000,67200,67680,63120,64020,130,0
+WWR.US,D,20070607,000000,63060,64860,58140,59160,146,0
+WWR.US,D,20070608,000000,59160,60540,56700,59880,94,0
+WWR.US,D,20070611,000000,60540,61380,59880,61080,61,0
+WWR.US,D,20070612,000000,60480,60720,57900,58740,99,0
+WWR.US,D,20070613,000000,59040,60300,58980,59760,66,0
+WWR.US,D,20070614,000000,59820,63540,58800,62520,80,0
+WWR.US,D,20070615,000000,63060,65520,63060,65280,105,0
+WWR.US,D,20070618,000000,66360,68280,65880,67620,135,0
+WWR.US,D,20070619,000000,68400,68400,65340,67320,75,0
+WWR.US,D,20070620,000000,67800,70500,66900,67380,96,0
+WWR.US,D,20070621,000000,67260,67740,64980,66600,94,0
+WWR.US,D,20070622,000000,65820,66600,64740,66600,1149,0
+WWR.US,D,20070625,000000,64920,66840,63180,64500,110,0
+WWR.US,D,20070626,000000,64920,65400,60600,61860,122,0
+WWR.US,D,20070627,000000,60660,63960,59940,63900,90,0
+WWR.US,D,20070628,000000,64200,66900,63660,65580,86,0
+WWR.US,D,20070629,000000,65940,68400,65940,66180,126,0
+WWR.US,D,20070702,000000,66540,67860,63000,63300,162,0
+WWR.US,D,20070703,000000,63000,63540,60180,60900,92,0
+WWR.US,D,20070705,000000,60660,63900,60660,63480,118,0
+WWR.US,D,20070706,000000,63900,64740,62040,63300,51,0
+WWR.US,D,20070709,000000,63300,63900,60240,61800,113,0
+WWR.US,D,20070710,000000,60300,63660,60000,61980,106,0
+WWR.US,D,20070711,000000,61980,63480,61080,61440,58,0
+WWR.US,D,20070712,000000,61980,68220,61800,67920,183,0
+WWR.US,D,20070713,000000,68400,68940,65400,67560,97,0
+WWR.US,D,20070716,000000,66840,67140,60780,62160,213,0
+WWR.US,D,20070717,000000,63420,64500,61920,63360,120,0
+WWR.US,D,20070718,000000,62820,63720,61800,63540,83,0
+WWR.US,D,20070719,000000,64740,66600,62400,63240,91,0
+WWR.US,D,20070720,000000,63120,63120,60660,61140,93,0
+WWR.US,D,20070723,000000,61380,62580,61140,61740,65,0
+WWR.US,D,20070724,000000,60780,61500,55740,57180,192,0
+WWR.US,D,20070725,000000,57120,58680,53640,55800,136,0
+WWR.US,D,20070726,000000,54960,54960,50820,53880,185,0
+WWR.US,D,20070727,000000,53640,54360,50700,52320,123,0
+WWR.US,D,20070730,000000,52620,53820,50940,53760,82,0
+WWR.US,D,20070731,000000,54600,56640,53040,53460,120,0
+WWR.US,D,20070801,000000,52560,54000,51240,52980,99,0
+WWR.US,D,20070802,000000,53400,54120,51840,52860,42,0
+WWR.US,D,20070803,000000,52860,53520,50220,50820,75,0
+WWR.US,D,20070806,000000,49500,52860,46020,52620,123,0
+WWR.US,D,20070807,000000,52440,54600,50700,53400,77,0
+WWR.US,D,20070808,000000,54000,59100,53280,57120,152,0
+WWR.US,D,20070809,000000,57120,63900,56160,57120,193,0
+WWR.US,D,20070810,000000,57120,58500,53400,55380,96,0
+WWR.US,D,20070813,000000,55260,58140,51540,52800,89,0
+WWR.US,D,20070814,000000,52620,53460,48660,49620,81,0
+WWR.US,D,20070815,000000,49080,51240,46440,48120,114,0
+WWR.US,D,20070816,000000,45600,47700,42000,46920,139,0
+WWR.US,D,20070817,000000,51420,51840,47820,48300,97,0
+WWR.US,D,20070820,000000,48300,50280,48300,49800,51,0
+WWR.US,D,20070821,000000,48900,50880,48660,49920,51,0
+WWR.US,D,20070822,000000,50820,51000,49500,50340,50,0
+WWR.US,D,20070823,000000,50820,51300,48360,48600,45,0
+WWR.US,D,20070824,000000,48780,50820,48660,50820,51,0
+WWR.US,D,20070827,000000,50040,50820,46500,46800,69,0
+WWR.US,D,20070828,000000,46560,46740,41400,42360,152,0
+WWR.US,D,20070829,000000,43200,44880,42000,44820,74,0
+WWR.US,D,20070830,000000,44220,47520,43560,45900,88,0
+WWR.US,D,20070831,000000,47340,47700,45840,46500,30,0
+WWR.US,D,20070904,000000,46080,47040,45240,46440,29,0
+WWR.US,D,20070905,000000,45960,45960,44280,44280,30,0
+WWR.US,D,20070906,000000,44400,44940,43560,44400,44,0
+WWR.US,D,20070907,000000,43500,45480,42780,45300,46,0
+WWR.US,D,20070910,000000,46020,46980,43500,44880,42,0
+WWR.US,D,20070911,000000,45420,46080,43560,44880,47,0
+WWR.US,D,20070912,000000,44880,46020,43980,44820,30,0
+WWR.US,D,20070913,000000,45480,50460,43920,49080,81,0
+WWR.US,D,20070914,000000,48600,50640,48000,49500,35,0
+WWR.US,D,20070917,000000,49920,50160,48360,48540,26,0
+WWR.US,D,20070918,000000,48840,51300,48420,51120,43,0
+WWR.US,D,20070919,000000,52140,56580,51600,55320,77,0
+WWR.US,D,20070920,000000,55200,55740,53700,54120,34,0
+WWR.US,D,20070921,000000,54660,59280,54660,58440,117,0
+WWR.US,D,20070924,000000,59160,59760,56160,56940,40,0
+WWR.US,D,20070925,000000,56460,58680,52500,53580,92,0
+WWR.US,D,20070926,000000,54180,57660,54000,56580,53,0
+WWR.US,D,20070927,000000,56820,59040,55020,58980,82,0
+WWR.US,D,20070928,000000,58980,60540,56100,56340,51,0
+WWR.US,D,20071001,000000,56100,57900,55800,56280,50,0
+WWR.US,D,20071002,000000,56400,57000,54300,56400,58,0
+WWR.US,D,20071003,000000,55560,56460,53520,54180,62,0
+WWR.US,D,20071004,000000,54480,55080,52620,53520,19,0
+WWR.US,D,20071005,000000,54180,55800,53760,54300,34,0
+WWR.US,D,20071008,000000,54900,54900,53160,54720,24,0
+WWR.US,D,20071009,000000,54900,55800,53640,55320,39,0
+WWR.US,D,20071010,000000,54960,56520,54840,56100,29,0
+WWR.US,D,20071011,000000,56400,56700,53940,54180,51,0
+WWR.US,D,20071012,000000,55680,63120,55680,62700,228,0
+WWR.US,D,20071015,000000,62940,65760,61740,64140,202,0
+WWR.US,D,20071016,000000,63000,67140,60720,65400,92,0
+WWR.US,D,20071017,000000,66600,66600,62400,64620,68,0
+WWR.US,D,20071018,000000,64320,65340,63060,65100,36,0
+WWR.US,D,20071019,000000,65040,65340,61680,63060,76,0
+WWR.US,D,20071022,000000,61680,62340,59160,61380,64,0
+WWR.US,D,20071023,000000,61920,65280,60480,64320,40,0
+WWR.US,D,20071024,000000,63660,65460,61320,64200,34,0
+WWR.US,D,20071025,000000,64800,65700,63600,64620,30,0
+WWR.US,D,20071026,000000,65400,71820,65100,70800,144,0
+WWR.US,D,20071029,000000,71460,75420,71040,75420,135,0
+WWR.US,D,20071030,000000,74520,74520,70800,71040,80,0
+WWR.US,D,20071031,000000,72300,74700,69360,74700,65,0
+WWR.US,D,20071101,000000,73320,73500,69000,70440,62,0
+WWR.US,D,20071102,000000,72060,74340,70200,72660,54,0
+WWR.US,D,20071105,000000,71520,74100,70500,71880,52,0
+WWR.US,D,20071106,000000,72900,89940,72600,84120,305,0
+WWR.US,D,20071107,000000,83280,84000,77640,78360,129,0
+WWR.US,D,20071108,000000,79560,87000,77520,78480,124,0
+WWR.US,D,20071109,000000,82800,84420,77400,78720,130,0
+WWR.US,D,20071112,000000,79200,80340,73980,74160,115,0
+WWR.US,D,20071113,000000,73380,76500,73140,74160,73,0
+WWR.US,D,20071114,000000,75540,80100,75060,75480,83,0
+WWR.US,D,20071115,000000,75540,77040,70980,71820,89,0
+WWR.US,D,20071116,000000,72180,73560,68700,71520,69,0
+WWR.US,D,20071119,000000,70740,70740,64800,66420,107,0
+WWR.US,D,20071120,000000,66480,70860,66480,69240,81,0
+WWR.US,D,20071121,000000,69000,69000,66000,67200,69,0
+WWR.US,D,20071123,000000,67860,70560,67860,69780,27,0
+WWR.US,D,20071126,000000,69780,71760,65400,66360,57,0
+WWR.US,D,20071127,000000,66900,68820,63000,65340,79,0
+WWR.US,D,20071128,000000,65940,72420,65580,72000,91,0
+WWR.US,D,20071129,000000,71940,73800,70740,72600,61,0
+WWR.US,D,20071130,000000,73980,75660,70140,71160,152,0
+WWR.US,D,20071203,000000,71520,71880,68220,69000,37,0
+WWR.US,D,20071204,000000,68220,69180,66420,67200,35,0
+WWR.US,D,20071205,000000,68640,72900,67680,68820,39,0
+WWR.US,D,20071206,000000,68700,71880,67980,71100,50,0
+WWR.US,D,20071207,000000,71760,71760,68400,69360,38,0
+WWR.US,D,20071210,000000,73500,79260,71760,78000,127,0
+WWR.US,D,20071211,000000,78540,79560,72420,72720,109,0
+WWR.US,D,20071212,000000,75780,78000,72060,73980,53,0
+WWR.US,D,20071213,000000,72960,75000,70680,75000,37,0
+WWR.US,D,20071214,000000,73200,74880,71400,71520,29,0
+WWR.US,D,20071217,000000,71400,71400,60180,63120,155,0
+WWR.US,D,20071218,000000,64500,64500,59520,62580,90,0
+WWR.US,D,20071219,000000,61860,64080,60420,60780,66,0
+WWR.US,D,20071220,000000,61680,66000,60960,65100,58,0
+WWR.US,D,20071221,000000,71100,71940,67560,71580,98,0
+WWR.US,D,20071224,000000,71700,80100,69180,79140,87,0
+WWR.US,D,20071226,000000,76860,82020,75360,80460,105,0
+WWR.US,D,20071227,000000,79560,80400,75840,76140,52,0
+WWR.US,D,20071228,000000,80400,80400,76260,76260,47,0
+WWR.US,D,20071231,000000,75600,78000,74100,74880,39,0
+WWR.US,D,20080102,000000,74460,75780,72120,72960,41,0
+WWR.US,D,20080103,000000,73620,77100,72840,75840,45,0
+WWR.US,D,20080104,000000,69840,73800,68400,68580,86,0
+WWR.US,D,20080107,000000,69240,71700,63360,68040,75,0
+WWR.US,D,20080108,000000,68100,70080,64500,64860,48,0
+WWR.US,D,20080109,000000,64500,67860,61500,67740,43,0
+WWR.US,D,20080110,000000,66660,69000,64080,66960,34,0
+WWR.US,D,20080111,000000,66540,66540,63540,64020,35,0
+WWR.US,D,20080114,000000,64500,67500,63600,65040,43,0
+WWR.US,D,20080115,000000,63900,63900,60180,60960,67,0
+WWR.US,D,20080116,000000,60000,63060,55080,57240,131,0
+WWR.US,D,20080117,000000,57180,57960,52860,53880,64,0
+WWR.US,D,20080118,000000,54420,54480,48360,48540,125,0
+WWR.US,D,20080122,000000,43980,48780,42360,46320,109,0
+WWR.US,D,20080123,000000,45120,51780,43800,50880,92,0
+WWR.US,D,20080124,000000,52080,54780,50040,52860,85,0
+WWR.US,D,20080125,000000,54540,56280,51420,51900,48,0
+WWR.US,D,20080128,000000,51900,56760,50580,54900,45,0
+WWR.US,D,20080129,000000,55080,55080,52200,53040,35,0
+WWR.US,D,20080130,000000,52560,54000,49320,49920,46,0
+WWR.US,D,20080131,000000,48600,51960,48000,48660,65,0
+WWR.US,D,20080201,000000,48900,52260,48600,52200,38,0
+WWR.US,D,20080204,000000,52920,55020,49980,50040,64,0
+WWR.US,D,20080205,000000,49140,51060,47940,47940,37,0
+WWR.US,D,20080206,000000,48420,51120,46500,46800,46,0
+WWR.US,D,20080207,000000,46440,49500,45420,48780,48,0
+WWR.US,D,20080208,000000,48780,50700,47760,49260,32,0
+WWR.US,D,20080211,000000,49740,50880,47160,49980,37,0
+WWR.US,D,20080212,000000,50340,51900,48600,50400,42,0
+WWR.US,D,20080213,000000,51420,53700,50460,53340,44,0
+WWR.US,D,20080214,000000,53880,55200,52560,52980,49,0
+WWR.US,D,20080215,000000,52380,53460,50760,51180,33,0
+WWR.US,D,20080219,000000,52020,52500,50340,51300,37,0
+WWR.US,D,20080220,000000,50820,54240,50340,53640,27,0
+WWR.US,D,20080221,000000,54060,56220,53580,53880,49,0
+WWR.US,D,20080222,000000,54060,54060,50820,53040,43,0
+WWR.US,D,20080225,000000,53280,54000,51300,53760,25,0
+WWR.US,D,20080226,000000,53400,55500,52320,53280,42,0
+WWR.US,D,20080227,000000,52680,60180,52260,60120,99,0
+WWR.US,D,20080228,000000,58800,62940,57660,60600,100,0
+WWR.US,D,20080229,000000,59760,61800,55320,56880,69,0
+WWR.US,D,20080303,000000,59040,59040,53400,55680,48,0
+WWR.US,D,20080304,000000,59520,59520,50880,55200,68,0
+WWR.US,D,20080305,000000,55620,55620,52500,54360,31,0
+WWR.US,D,20080306,000000,53940,55680,51600,51600,30,0
+WWR.US,D,20080307,000000,51000,52800,47040,48720,59,0
+WWR.US,D,20080310,000000,48600,48600,45780,46620,55,0
+WWR.US,D,20080311,000000,47100,47700,42900,47160,110,0
+WWR.US,D,20080312,000000,47160,48000,45600,45660,52,0
+WWR.US,D,20080313,000000,44100,49080,43560,47040,68,0
+WWR.US,D,20080314,000000,47760,48000,43140,43380,69,0
+WWR.US,D,20080317,000000,42240,43680,36720,40020,74,0
+WWR.US,D,20080318,000000,41580,43440,39900,42240,65,0
+WWR.US,D,20080319,000000,42480,43140,32100,34260,100,0
+WWR.US,D,20080320,000000,34380,36900,32700,35400,191,0
+WWR.US,D,20080324,000000,35640,36900,34740,35400,57,0
+WWR.US,D,20080325,000000,35580,38160,35520,37740,45,0
+WWR.US,D,20080326,000000,37440,40500,37200,39900,46,0
+WWR.US,D,20080327,000000,40200,40260,38400,38820,35,0
+WWR.US,D,20080328,000000,38700,39240,36540,36600,41,0
+WWR.US,D,20080331,000000,36480,38280,35400,35940,39,0
+WWR.US,D,20080401,000000,36840,37320,34860,36240,45,0
+WWR.US,D,20080402,000000,36240,39000,35400,38220,46,0
+WWR.US,D,20080403,000000,37740,40260,37740,38940,38,0
+WWR.US,D,20080404,000000,40080,40800,38460,39000,50,0
+WWR.US,D,20080407,000000,39660,44520,39660,42060,53,0
+WWR.US,D,20080408,000000,42600,42900,41700,42780,21,0
+WWR.US,D,20080409,000000,43080,43560,40620,41040,43,0
+WWR.US,D,20080410,000000,41160,44580,40560,43800,50,0
+WWR.US,D,20080411,000000,43200,44820,41100,41220,50,0
+WWR.US,D,20080414,000000,41100,42180,39660,40140,36,0
+WWR.US,D,20080415,000000,40140,41940,39360,40740,26,0
+WWR.US,D,20080416,000000,41220,43800,40740,42660,38,0
+WWR.US,D,20080417,000000,42660,44100,41700,43740,31,0
+WWR.US,D,20080418,000000,44400,44700,43500,44520,32,0
+WWR.US,D,20080421,000000,44220,45660,42600,44040,26,0
+WWR.US,D,20080422,000000,43740,43740,41400,41640,27,0
+WWR.US,D,20080423,000000,41760,43080,40200,41400,20,0
+WWR.US,D,20080424,000000,41400,42420,39300,40920,33,0
+WWR.US,D,20080425,000000,41160,41400,39000,39300,38,0
+WWR.US,D,20080428,000000,39300,39720,37860,37980,38,0
+WWR.US,D,20080429,000000,37920,38100,34620,34980,49,0
+WWR.US,D,20080430,000000,35040,36600,34800,35760,35,0
+WWR.US,D,20080501,000000,35820,36600,34500,35340,35,0
+WWR.US,D,20080502,000000,36000,36660,34800,34860,51,0
+WWR.US,D,20080505,000000,34800,36360,34380,34860,42,0
+WWR.US,D,20080506,000000,34620,36660,33720,36360,69,0
+WWR.US,D,20080507,000000,36840,36900,33780,33960,51,0
+WWR.US,D,20080508,000000,33600,36420,33600,34920,75,0
+WWR.US,D,20080509,000000,35400,35760,34680,35280,64,0
+WWR.US,D,20080512,000000,35820,36000,34620,35160,56,0
+WWR.US,D,20080513,000000,35160,35160,26640,28920,231,0
+WWR.US,D,20080514,000000,25620,27000,24360,25500,413,0
+WWR.US,D,20080515,000000,25440,26400,25440,26040,86,0
+WWR.US,D,20080516,000000,26280,26280,24480,25020,99,0
+WWR.US,D,20080519,000000,25980,28380,25200,26340,143,0
+WWR.US,D,20080520,000000,26280,28680,26220,27720,97,0
+WWR.US,D,20080521,000000,28080,30600,27900,28680,141,0
+WWR.US,D,20080522,000000,28740,29760,27060,27720,92,0
+WWR.US,D,20080523,000000,27660,28020,26820,27240,56,0
+WWR.US,D,20080527,000000,27600,27600,26220,26760,58,0
+WWR.US,D,20080528,000000,26940,27000,26520,26820,58,0
+WWR.US,D,20080529,000000,26760,27240,26280,27180,60,0
+WWR.US,D,20080530,000000,27240,27480,26520,26700,73,0
+WWR.US,D,20080602,000000,26640,26940,25800,26220,86,0
+WWR.US,D,20080603,000000,26280,27120,25320,25500,36,0
+WWR.US,D,20080604,000000,25200,26040,24120,24600,57,0
+WWR.US,D,20080605,000000,24720,24720,22500,23160,101,0
+WWR.US,D,20080606,000000,22920,23580,22200,23100,63,0
+WWR.US,D,20080609,000000,22860,23520,21000,21000,72,0
+WWR.US,D,20080610,000000,20820,20880,17400,19560,167,0
+WWR.US,D,20080611,000000,19320,19560,18000,18000,68,0
+WWR.US,D,20080612,000000,18360,18600,15720,16140,119,0
+WWR.US,D,20080613,000000,16560,17400,16260,17340,70,0
+WWR.US,D,20080616,000000,17340,17700,16980,17340,44,0
+WWR.US,D,20080617,000000,17400,17400,16260,16560,54,0
+WWR.US,D,20080618,000000,16560,16740,15000,15300,75,0
+WWR.US,D,20080619,000000,15240,15540,13080,13320,158,0
+WWR.US,D,20080620,000000,13200,15600,13020,15420,192,0
+WWR.US,D,20080623,000000,16200,21300,15600,19800,572,0
+WWR.US,D,20080624,000000,20880,25440,19320,23460,717,0
+WWR.US,D,20080625,000000,24660,28200,21900,24660,670,0
+WWR.US,D,20080626,000000,24660,26400,21600,23700,340,0
+WWR.US,D,20080627,000000,23580,23700,21000,22200,322,0
+WWR.US,D,20080630,000000,22020,23040,21000,22140,157,0
+WWR.US,D,20080701,000000,21960,22080,20460,20640,118,0
+WWR.US,D,20080702,000000,20160,20340,16800,17340,185,0
+WWR.US,D,20080703,000000,17160,17880,15300,16680,111,0
+WWR.US,D,20080707,000000,16800,16800,14700,15300,127,0
+WWR.US,D,20080708,000000,15600,16440,14160,15600,140,0
+WWR.US,D,20080709,000000,15780,17880,15660,16500,171,0
+WWR.US,D,20080710,000000,17040,17100,14940,15480,113,0
+WWR.US,D,20080711,000000,15000,15540,14400,15420,88,0
+WWR.US,D,20080714,000000,15480,15960,14820,15000,75,0
+WWR.US,D,20080715,000000,14820,15000,13980,14640,83,0
+WWR.US,D,20080716,000000,14700,15600,14280,15600,79,0
+WWR.US,D,20080717,000000,15900,16920,15000,15420,129,0
+WWR.US,D,20080718,000000,15600,15720,14760,15120,51,0
+WWR.US,D,20080721,000000,15360,16200,14520,16200,82,0
+WWR.US,D,20080722,000000,16320,16380,14940,16140,92,0
+WWR.US,D,20080723,000000,16140,17820,15600,17580,119,0
+WWR.US,D,20080724,000000,17700,19140,16200,16560,134,0
+WWR.US,D,20080725,000000,16860,18300,16860,17340,68,0
+WWR.US,D,20080728,000000,17280,18180,17280,17460,76,0
+WWR.US,D,20080729,000000,17820,18240,17340,17820,47,0
+WWR.US,D,20080730,000000,17700,18180,17100,17940,69,0
+WWR.US,D,20080731,000000,18180,18180,17160,17160,77,0
+WWR.US,D,20080801,000000,17160,17160,16260,16560,63,0
+WWR.US,D,20080804,000000,16500,16680,14880,15000,102,0
+WWR.US,D,20080805,000000,15300,15420,14100,14640,95,0
+WWR.US,D,20080806,000000,14640,15360,14400,15180,52,0
+WWR.US,D,20080807,000000,14940,15300,14880,15300,39,0
+WWR.US,D,20080808,000000,15600,16020,15000,15600,64,0
+WWR.US,D,20080811,000000,13620,13920,11580,13020,271,0
+WWR.US,D,20080812,000000,12720,13200,12540,12960,49,0
+WWR.US,D,20080813,000000,13200,17880,12600,17160,206,0
+WWR.US,D,20080814,000000,17280,17400,14700,15000,142,0
+WWR.US,D,20080815,000000,15000,15600,13860,13980,62,0
+WWR.US,D,20080818,000000,15120,15600,14160,14280,61,0
+WWR.US,D,20080819,000000,14040,15000,13800,14520,39,0
+WWR.US,D,20080820,000000,14580,15300,14400,14880,37,0
+WWR.US,D,20080821,000000,14820,15600,14460,14520,57,0
+WWR.US,D,20080822,000000,14520,14880,13800,14820,32,0
+WWR.US,D,20080825,000000,14760,14760,13800,14040,28,0
+WWR.US,D,20080826,000000,14160,14580,13200,13380,51,0
+WWR.US,D,20080827,000000,13320,14220,13320,13800,43,0
+WWR.US,D,20080828,000000,13800,13860,13500,13800,46,0
+WWR.US,D,20080829,000000,13800,13800,13320,13800,62,0
+WWR.US,D,20080902,000000,13800,13800,12960,13080,51,0
+WWR.US,D,20080903,000000,15240,21960,14400,19200,1210,0
+WWR.US,D,20080904,000000,20400,22140,17100,17520,770,0
+WWR.US,D,20080905,000000,17520,18780,15660,16140,287,0
+WWR.US,D,20080908,000000,17100,17160,14280,15120,260,0
+WWR.US,D,20080909,000000,15120,15900,12120,12180,418,0
+WWR.US,D,20080910,000000,12780,13620,12240,13020,267,0
+WWR.US,D,20080911,000000,12660,12720,12060,12540,197,0
+WWR.US,D,20080912,000000,12780,13920,12240,13260,229,0
+WWR.US,D,20080915,000000,12600,13200,12060,12120,162,0
+WWR.US,D,20080916,000000,11880,12240,10560,12060,224,0
+WWR.US,D,20080917,000000,11520,12060,11040,11100,215,0
+WWR.US,D,20080918,000000,12000,12900,11460,12360,255,0
+WWR.US,D,20080919,000000,12960,14280,12000,14220,311,0
+WWR.US,D,20080922,000000,14220,14220,11940,12240,271,0
+WWR.US,D,20080923,000000,12300,12960,12060,12240,106,0
+WWR.US,D,20080924,000000,12660,12900,12000,12060,90,0
+WWR.US,D,20080925,000000,12360,12360,11820,12120,108,0
+WWR.US,D,20080926,000000,12000,12000,11220,11220,102,0
+WWR.US,D,20080929,000000,11100,11100,9360,9420,192,0
+WWR.US,D,20080930,000000,9780,10620,9600,10140,133,0
+WWR.US,D,20081001,000000,10200,10200,9360,9540,103,0
+WWR.US,D,20081002,000000,9660,9840,8280,8280,148,0
+WWR.US,D,20081003,000000,8400,9540,7920,7920,134,0
+WWR.US,D,20081006,000000,7500,7920,6180,7560,162,0
+WWR.US,D,20081007,000000,7680,7740,6600,6960,71,0
+WWR.US,D,20081008,000000,6060,6960,5460,5760,176,0
+WWR.US,D,20081009,000000,6000,6360,5160,5160,113,0
+WWR.US,D,20081010,000000,5040,5100,4140,4680,233,0
+WWR.US,D,20081013,000000,5280,5520,4500,4920,281,0
+WWR.US,D,20081014,000000,5280,6180,4920,5940,235,0
+WWR.US,D,20081015,000000,6240,6240,5100,5100,99,0
+WWR.US,D,20081016,000000,5220,5760,4860,5640,137,0
+WWR.US,D,20081017,000000,5640,6300,5340,5760,152,0
+WWR.US,D,20081020,000000,6000,6240,5760,6180,123,0
+WWR.US,D,20081021,000000,6120,6180,5820,5880,65,0
+WWR.US,D,20081022,000000,5760,5940,5280,5280,74,0
+WWR.US,D,20081023,000000,5400,5940,4860,5100,109,0
+WWR.US,D,20081024,000000,4680,5400,4440,5160,80,0
+WWR.US,D,20081027,000000,5160,5160,4800,4800,57,0
+WWR.US,D,20081028,000000,4980,4980,4380,4800,54,0
+WWR.US,D,20081029,000000,4920,5100,4860,5100,59,0
+WWR.US,D,20081030,000000,5340,5640,5220,5400,44,0
+WWR.US,D,20081031,000000,5400,6000,5400,5640,75,0
+WWR.US,D,20081103,000000,5880,7080,5640,6960,157,0
+WWR.US,D,20081104,000000,7800,8640,7200,7800,203,0
+WWR.US,D,20081105,000000,7680,8040,6900,7080,99,0
+WWR.US,D,20081106,000000,7020,7020,6120,6180,74,0
+WWR.US,D,20081107,000000,6540,7200,6540,6660,59,0
+WWR.US,D,20081110,000000,6000,6420,4620,4800,239,0
+WWR.US,D,20081111,000000,4800,4800,4500,4620,81,0
+WWR.US,D,20081112,000000,4620,4800,4260,4380,69,0
+WWR.US,D,20081113,000000,4380,4560,4140,4560,98,0
+WWR.US,D,20081114,000000,4560,4680,4320,4320,53,0
+WWR.US,D,20081117,000000,4320,4860,4140,4680,72,0
+WWR.US,D,20081118,000000,4740,5100,4200,4320,84,0
+WWR.US,D,20081119,000000,4320,4500,3900,3900,72,0
+WWR.US,D,20081120,000000,3900,3900,2940,2940,102,0
+WWR.US,D,20081121,000000,3300,3300,2700,3120,114,0
+WWR.US,D,20081124,000000,3480,3600,3180,3420,97,0
+WWR.US,D,20081125,000000,3420,3420,2820,2940,123,0
+WWR.US,D,20081126,000000,2940,3240,2760,3060,105,0
+WWR.US,D,20081128,000000,3060,3180,3000,3060,46,0
+WWR.US,D,20081201,000000,3120,3120,2700,2700,90,0
+WWR.US,D,20081202,000000,2820,2880,2580,2700,63,0
+WWR.US,D,20081203,000000,2700,2700,2460,2580,76,0
+WWR.US,D,20081204,000000,2580,2700,2340,2340,66,0
+WWR.US,D,20081205,000000,2400,2460,2160,2400,63,0
+WWR.US,D,20081208,000000,2520,2640,2400,2520,78,0
+WWR.US,D,20081209,000000,2520,2520,2280,2340,107,0
+WWR.US,D,20081210,000000,2400,3540,2280,3060,587,0
+WWR.US,D,20081211,000000,3420,3720,3000,3000,319,0
+WWR.US,D,20081212,000000,2940,3300,2700,3300,133,0
+WWR.US,D,20081215,000000,3300,4200,3300,4140,303,0
+WWR.US,D,20081216,000000,4800,4800,3600,4080,274,0
+WWR.US,D,20081217,000000,4080,4260,3900,4020,101,0
+WWR.US,D,20081218,000000,4080,4080,3480,3480,104,0
+WWR.US,D,20081219,000000,3780,3780,3240,3360,143,0
+WWR.US,D,20081222,000000,3900,3900,2880,3180,113,0
+WWR.US,D,20081223,000000,3000,3540,3000,3480,70,0
+WWR.US,D,20081224,000000,3480,3600,3420,3480,25,0
+WWR.US,D,20081226,000000,3300,3780,3300,3600,60,0
+WWR.US,D,20081229,000000,3300,3900,3300,3660,78,0
+WWR.US,D,20081230,000000,3660,4200,3480,4020,109,0
+WWR.US,D,20081231,000000,3900,4800,3900,4620,146,0
+WWR.US,D,20090102,000000,4800,5460,4500,5040,157,0
+WWR.US,D,20090105,000000,5400,5820,5220,5520,180,0
+WWR.US,D,20090106,000000,5640,6000,5280,5340,215,0
+WWR.US,D,20090107,000000,5280,5340,4680,4740,123,0
+WWR.US,D,20090108,000000,4500,4980,4500,4980,44,0
+WWR.US,D,20090109,000000,5100,5220,4620,4860,68,0
+WWR.US,D,20090112,000000,4920,4920,4560,4620,150,0
+WWR.US,D,20090113,000000,4500,4860,4500,4500,99,0
+WWR.US,D,20090114,000000,4740,4860,4320,4320,72,0
+WWR.US,D,20090115,000000,4380,4560,3900,4380,65,0
+WWR.US,D,20090116,000000,4560,4740,4320,4560,50,0
+WWR.US,D,20090120,000000,4620,4740,4200,4260,48,0
+WWR.US,D,20090121,000000,4200,4500,4080,4440,41,0
+WWR.US,D,20090122,000000,4380,4500,4140,4200,51,0
+WWR.US,D,20090123,000000,4080,4440,3900,4440,41,0
+WWR.US,D,20090126,000000,4740,4740,4440,4560,39,0
+WWR.US,D,20090127,000000,4620,4620,4200,4440,21,0
+WWR.US,D,20090128,000000,4500,4740,4200,4440,51,0
+WWR.US,D,20090129,000000,4440,4440,4200,4320,25,0
+WWR.US,D,20090130,000000,4440,4440,4140,4140,52,0
+WWR.US,D,20090202,000000,4140,4140,3900,4140,43,0
+WWR.US,D,20090203,000000,4140,4620,4020,4560,64,0
+WWR.US,D,20090204,000000,4620,4680,4380,4440,32,0
+WWR.US,D,20090205,000000,4200,4500,4200,4440,24,0
+WWR.US,D,20090206,000000,4440,4500,4140,4260,60,0
+WWR.US,D,20090209,000000,4500,4500,4260,4380,28,0
+WWR.US,D,20090210,000000,4380,4560,4260,4260,25,0
+WWR.US,D,20090211,000000,4260,4500,4200,4380,22,0
+WWR.US,D,20090212,000000,4260,4380,4260,4320,19,0
+WWR.US,D,20090213,000000,4260,4320,4200,4260,24,0
+WWR.US,D,20090217,000000,4080,4200,3240,3540,80,0
+WWR.US,D,20090218,000000,3540,3900,3300,3420,26,0
+WWR.US,D,20090219,000000,3480,3840,3180,3300,36,0
+WWR.US,D,20090220,000000,3180,3180,3000,3000,59,0
+WWR.US,D,20090223,000000,3000,3060,2880,3000,68,0
+WWR.US,D,20090224,000000,3060,3480,2760,3420,69,0
+WWR.US,D,20090225,000000,3360,3480,3000,3000,36,0
+WWR.US,D,20090226,000000,3000,3180,3000,3000,22,0
+WWR.US,D,20090227,000000,3000,3180,2940,3000,25,0
+WWR.US,D,20090302,000000,3000,3060,2880,2940,131,0
+WWR.US,D,20090303,000000,3060,3060,2580,2580,37,0
+WWR.US,D,20090304,000000,2580,3000,2580,3000,28,0
+WWR.US,D,20090305,000000,3000,3060,2520,2580,40,0
+WWR.US,D,20090306,000000,3000,3000,2520,2880,49,0
+WWR.US,D,20090309,000000,2940,2940,2700,2700,17,0
+WWR.US,D,20090310,000000,2760,2940,2580,2760,29,0
+WWR.US,D,20090311,000000,2760,2760,2400,2520,37,0
+WWR.US,D,20090312,000000,2520,3000,2460,2880,46,0
+WWR.US,D,20090313,000000,2940,3060,2580,2820,54,0
+WWR.US,D,20090316,000000,2820,3000,2700,2880,29,0
+WWR.US,D,20090317,000000,2880,3420,2820,3420,47,0
+WWR.US,D,20090318,000000,3480,3600,3120,3600,36,0
+WWR.US,D,20090319,000000,3660,3720,3360,3540,62,0
+WWR.US,D,20090320,000000,3600,3600,2400,2400,110,0
+WWR.US,D,20090323,000000,2760,3360,2760,3360,69,0
+WWR.US,D,20090324,000000,3540,3540,3120,3300,29,0
+WWR.US,D,20090325,000000,3360,3360,3120,3240,40,0
+WWR.US,D,20090326,000000,3120,3600,3000,3540,77,0
+WWR.US,D,20090327,000000,3300,3540,3180,3240,22,0
+WWR.US,D,20090330,000000,3000,3300,2760,3060,20,0
+WWR.US,D,20090331,000000,2820,3300,2820,2820,34,0
+WWR.US,D,20090401,000000,2820,3120,2760,3120,21,0
+WWR.US,D,20090402,000000,3240,3360,3180,3360,32,0
+WWR.US,D,20090403,000000,3360,3360,3060,3360,20,0
+WWR.US,D,20090406,000000,3360,3360,3060,3120,22,0
+WWR.US,D,20090407,000000,3120,3180,3000,3000,21,0
+WWR.US,D,20090408,000000,3060,3300,3000,3240,10,0
+WWR.US,D,20090409,000000,3240,3780,3180,3660,95,0
+WWR.US,D,20090413,000000,3660,3900,3420,3840,89,0
+WWR.US,D,20090414,000000,3720,3900,3540,3540,44,0
+WWR.US,D,20090415,000000,3540,3660,3540,3600,26,0
+WWR.US,D,20090416,000000,3660,3840,3180,3660,100,0
+WWR.US,D,20090417,000000,3720,3720,3480,3600,36,0
+WWR.US,D,20090420,000000,3480,3480,3120,3120,77,0
+WWR.US,D,20090421,000000,3180,3420,3120,3360,28,0
+WWR.US,D,20090422,000000,3420,3540,3360,3480,27,0
+WWR.US,D,20090423,000000,3540,4320,3480,4080,152,0
+WWR.US,D,20090424,000000,4500,5700,4200,5280,287,0
+WWR.US,D,20090427,000000,5100,5220,4500,4680,135,0
+WWR.US,D,20090428,000000,4800,5640,4800,5280,200,0
+WWR.US,D,20090429,000000,5400,8040,5400,7920,761,0
+WWR.US,D,20090430,000000,8520,9960,8040,8820,643,0
+WWR.US,D,20090501,000000,8580,9540,7680,8100,199,0
+WWR.US,D,20090504,000000,8280,9540,8280,9060,222,0
+WWR.US,D,20090505,000000,9360,9360,7500,9180,194,0
+WWR.US,D,20090506,000000,9180,9360,8280,8520,173,0
+WWR.US,D,20090507,000000,8520,8760,7080,7380,202,0
+WWR.US,D,20090508,000000,7380,8160,6900,7500,146,0
+WWR.US,D,20090511,000000,7200,7920,6600,7380,136,0
+WWR.US,D,20090512,000000,7920,7920,7080,7320,76,0
+WWR.US,D,20090513,000000,7260,7260,6240,6360,158,0
+WWR.US,D,20090514,000000,6120,6420,5400,6000,165,0
+WWR.US,D,20090515,000000,6000,6900,6000,6420,82,0
+WWR.US,D,20090518,000000,6600,7200,6600,6780,86,0
+WWR.US,D,20090519,000000,7020,7320,6600,6660,115,0
+WWR.US,D,20090520,000000,7140,7440,6780,7080,190,0
+WWR.US,D,20090521,000000,7140,7200,6360,6660,85,0
+WWR.US,D,20090522,000000,6660,7260,6660,6960,96,0
+WWR.US,D,20090526,000000,7020,7080,6840,7020,65,0
+WWR.US,D,20090527,000000,7140,7260,7020,7080,154,0
+WWR.US,D,20090528,000000,7020,7260,6900,6960,83,0
+WWR.US,D,20090529,000000,7080,7620,6960,7440,319,0
+WWR.US,D,20090601,000000,7920,8100,7500,7980,248,0
+WWR.US,D,20090602,000000,7980,10500,7800,10380,610,0
+WWR.US,D,20090603,000000,9780,9900,8460,8940,329,0
+WWR.US,D,20090604,000000,9300,9600,9060,9480,181,0
+WWR.US,D,20090605,000000,9660,10200,8700,9300,220,0
+WWR.US,D,20090608,000000,9000,9480,8640,9300,127,0
+WWR.US,D,20090609,000000,9660,11100,9240,10380,346,0
+WWR.US,D,20090610,000000,10860,11340,9060,10020,338,0
+WWR.US,D,20090611,000000,10200,10620,10020,10080,109,0
+WWR.US,D,20090612,000000,9960,10320,9480,9960,111,0
+WWR.US,D,20090615,000000,9600,9660,8460,8940,206,0
+WWR.US,D,20090616,000000,8760,9300,8100,8280,181,0
+WWR.US,D,20090617,000000,8340,8340,7560,8220,134,0
+WWR.US,D,20090618,000000,8400,8700,8100,8520,107,0
+WWR.US,D,20090619,000000,8640,8940,8220,8400,160,0
+WWR.US,D,20090622,000000,8040,8040,6660,6900,233,0
+WWR.US,D,20090623,000000,6900,7260,6540,6960,149,0
+WWR.US,D,20090624,000000,7320,7440,6720,7200,124,0
+WWR.US,D,20090625,000000,7320,7500,7140,7500,103,0
+WWR.US,D,20090626,000000,7620,7740,7020,7140,1753,0
+WWR.US,D,20090629,000000,7620,8100,7320,7680,197,0
+WWR.US,D,20090630,000000,7560,7860,7200,7680,94,0
+WWR.US,D,20090701,000000,7800,7800,7260,7260,89,0
+WWR.US,D,20090702,000000,7260,7440,6900,6960,74,0
+WWR.US,D,20090706,000000,6660,6900,6300,6600,161,0
+WWR.US,D,20090707,000000,6300,6780,6240,6300,96,0
+WWR.US,D,20090708,000000,6120,6420,5700,5820,151,0
+WWR.US,D,20090709,000000,6000,6300,5700,5760,72,0
+WWR.US,D,20090710,000000,5700,5820,5220,5340,71,0
+WWR.US,D,20090713,000000,5340,5760,4920,5640,89,0
+WWR.US,D,20090714,000000,5940,5940,5640,5880,47,0
+WWR.US,D,20090715,000000,5940,6780,5940,6780,125,0
+WWR.US,D,20090716,000000,6780,6780,6300,6360,78,0
+WWR.US,D,20090717,000000,6420,7500,6300,6840,240,0
+WWR.US,D,20090720,000000,7260,7380,6600,6720,180,0
+WWR.US,D,20090721,000000,6900,6900,6300,6360,71,0
+WWR.US,D,20090722,000000,6360,6600,6180,6240,64,0
+WWR.US,D,20090723,000000,6060,6780,6000,6540,86,0
+WWR.US,D,20090724,000000,6660,6720,6300,6720,50,0
+WWR.US,D,20090727,000000,6780,6840,6360,6420,84,0
+WWR.US,D,20090728,000000,6420,6600,6180,6420,44,0
+WWR.US,D,20090729,000000,6480,6600,5880,6240,85,0
+WWR.US,D,20090730,000000,6300,6480,6060,6180,59,0
+WWR.US,D,20090731,000000,6180,6480,6120,6300,57,0
+WWR.US,D,20090803,000000,6600,6840,6420,6480,119,0
+WWR.US,D,20090804,000000,6420,6720,6360,6600,69,0
+WWR.US,D,20090805,000000,6720,6720,6420,6540,52,0
+WWR.US,D,20090806,000000,6720,6720,6180,6240,75,0
+WWR.US,D,20090807,000000,6300,6480,6180,6240,65,0
+WWR.US,D,20090810,000000,6300,6360,5940,6240,97,0
+WWR.US,D,20090811,000000,6180,7080,6180,6600,322,0
+WWR.US,D,20090812,000000,6600,6600,6300,6480,66,0
+WWR.US,D,20090813,000000,6600,6600,6300,6360,39,0
+WWR.US,D,20090814,000000,6300,6420,6180,6180,46,0
+WWR.US,D,20090817,000000,6060,6120,5700,5820,86,0
+WWR.US,D,20090818,000000,5880,6000,5280,5640,201,0
+WWR.US,D,20090819,000000,5400,5700,5400,5580,32,0
+WWR.US,D,20090820,000000,5700,6540,5700,6240,156,0
+WWR.US,D,20090821,000000,6240,6540,6060,6120,60,0
+WWR.US,D,20090824,000000,6420,6480,6120,6120,63,0
+WWR.US,D,20090825,000000,6120,6540,5880,6060,209,0
+WWR.US,D,20090826,000000,6060,6360,6000,6360,61,0
+WWR.US,D,20090827,000000,6180,6300,6000,6060,72,0
+WWR.US,D,20090828,000000,6000,6240,5880,5940,54,0
+WWR.US,D,20090831,000000,5940,6180,5520,5820,74,0
+WWR.US,D,20090901,000000,5940,5940,5520,5580,64,0
+WWR.US,D,20090902,000000,5820,5820,5400,5640,42,0
+WWR.US,D,20090903,000000,5820,6060,5580,5700,52,0
+WWR.US,D,20090904,000000,5700,6300,5640,6060,112,0
+WWR.US,D,20090908,000000,6240,6300,5760,6000,103,0
+WWR.US,D,20090909,000000,5940,6120,5820,5880,47,0
+WWR.US,D,20090910,000000,5880,6240,5820,5940,99,0
+WWR.US,D,20090911,000000,5940,6120,5880,5880,55,0
+WWR.US,D,20090914,000000,6000,6000,5820,5880,28,0
+WWR.US,D,20090915,000000,5820,6120,5820,6120,43,0
+WWR.US,D,20090916,000000,6180,8700,6180,7860,1029,0
+WWR.US,D,20090917,000000,7740,8100,7020,7440,312,0
+WWR.US,D,20090918,000000,7620,7620,6900,7440,98,0
+WWR.US,D,20090921,000000,7140,7500,7080,7320,90,0
+WWR.US,D,20090922,000000,7320,8280,7320,7920,311,0
+WWR.US,D,20090923,000000,8100,8100,7200,7200,132,0
+WWR.US,D,20090924,000000,7140,7200,6720,7140,156,0
+WWR.US,D,20090925,000000,7200,7200,6780,6780,29,0
+WWR.US,D,20090928,000000,7140,7200,6360,7200,74,0
+WWR.US,D,20090929,000000,7380,7380,6840,6900,56,0
+WWR.US,D,20090930,000000,7200,7380,6720,6900,71,0
+WWR.US,D,20091001,000000,7080,7080,6300,6360,97,0
+WWR.US,D,20091002,000000,6120,6360,6060,6360,67,0
+WWR.US,D,20091005,000000,6180,6360,5940,6360,132,0
+WWR.US,D,20091006,000000,6300,6840,6000,6480,109,0
+WWR.US,D,20091007,000000,6720,6720,6120,6300,85,0
+WWR.US,D,20091008,000000,6480,6840,6360,6720,114,0
+WWR.US,D,20091009,000000,6720,6780,6360,6420,39,0
+WWR.US,D,20091012,000000,6600,6720,6480,6480,50,0
+WWR.US,D,20091013,000000,6600,6600,6420,6420,32,0
+WWR.US,D,20091014,000000,6600,7440,6480,7320,168,0
+WWR.US,D,20091015,000000,6900,7200,6780,7080,59,0
+WWR.US,D,20091016,000000,6960,7080,6720,7080,53,0
+WWR.US,D,20091019,000000,7440,7500,7200,7500,124,0
+WWR.US,D,20091020,000000,7320,8580,7260,7980,447,0
+WWR.US,D,20091021,000000,8100,8280,7320,7500,195,0
+WWR.US,D,20091022,000000,7500,7500,7140,7320,79,0
+WWR.US,D,20091023,000000,7260,7680,7260,7560,86,0
+WWR.US,D,20091026,000000,7620,7680,6480,6840,180,0
+WWR.US,D,20091027,000000,6600,6900,6240,6240,109,0
+WWR.US,D,20091028,000000,6180,6420,6000,6060,105,0
+WWR.US,D,20091029,000000,6240,6540,6120,6420,86,0
+WWR.US,D,20091030,000000,6360,6600,5700,5880,143,0
+WWR.US,D,20091102,000000,6120,6240,5880,5940,62,0
+WWR.US,D,20091103,000000,5880,6180,5760,6120,66,0
+WWR.US,D,20091104,000000,6180,6360,6060,6060,49,0
+WWR.US,D,20091105,000000,6240,6240,6120,6240,21,0
+WWR.US,D,20091106,000000,6240,6300,6000,6180,41,0
+WWR.US,D,20091109,000000,6120,6300,6060,6240,49,0
+WWR.US,D,20091110,000000,6300,6300,6120,6120,26,0
+WWR.US,D,20091111,000000,6120,6900,6120,6840,128,0
+WWR.US,D,20091112,000000,6840,6840,6180,6300,45,0
+WWR.US,D,20091113,000000,6300,6540,6180,6180,51,0
+WWR.US,D,20091116,000000,6240,6600,6240,6540,73,0
+WWR.US,D,20091117,000000,6420,6600,6300,6360,28,0
+WWR.US,D,20091118,000000,6300,6480,6180,6240,52,0
+WWR.US,D,20091119,000000,6180,6240,6120,6240,62,0
+WWR.US,D,20091120,000000,6180,6600,6060,6060,38,0
+WWR.US,D,20091123,000000,6180,6300,6000,6060,52,0
+WWR.US,D,20091124,000000,6000,6120,5880,6060,67,0
+WWR.US,D,20091125,000000,6060,6120,5880,5880,35,0
+WWR.US,D,20091127,000000,5760,6000,5700,5940,31,0
+WWR.US,D,20091130,000000,5820,6000,5760,5820,42,0
+WWR.US,D,20091201,000000,5880,6000,5820,5820,26,0
+WWR.US,D,20091202,000000,5760,5880,5700,5760,81,0
+WWR.US,D,20091203,000000,5880,5880,5700,5700,39,0
+WWR.US,D,20091204,000000,5940,5940,5580,5700,46,0
+WWR.US,D,20091207,000000,5820,5820,4320,5280,156,0
+WWR.US,D,20091208,000000,5400,5460,5160,5280,45,0
+WWR.US,D,20091209,000000,5280,5280,4860,5040,90,0
+WWR.US,D,20091210,000000,4980,5040,4860,4980,28,0
+WWR.US,D,20091211,000000,4920,4920,4800,4860,49,0
+WWR.US,D,20091214,000000,5100,5100,4920,5040,39,0
+WWR.US,D,20091215,000000,4980,5100,4860,4860,28,0
+WWR.US,D,20091216,000000,4920,4980,4920,4920,19,0
+WWR.US,D,20091217,000000,4860,4920,4560,4560,62,0
+WWR.US,D,20091218,000000,4500,4680,4380,4560,73,0
+WWR.US,D,20091221,000000,4560,4980,4560,4980,65,0
+WWR.US,D,20091222,000000,4800,5100,4800,4860,27,0
+WWR.US,D,20091223,000000,4980,5400,4860,5400,49,0
+WWR.US,D,20091224,000000,5400,5400,5160,5280,17,0
+WWR.US,D,20091228,000000,5220,5520,4860,4860,76,0
+WWR.US,D,20091229,000000,4860,5040,4860,4860,42,0
+WWR.US,D,20091230,000000,4860,4920,4500,4560,131,0
+WWR.US,D,20091231,000000,4560,4860,4560,4620,117,0
+WWR.US,D,20100104,000000,4620,4920,4620,4860,66,0
+WWR.US,D,20100105,000000,4800,5040,4800,4980,57,0
+WWR.US,D,20100106,000000,5100,5220,4980,5160,48,0
+WWR.US,D,20100107,000000,5100,5100,4920,4980,38,0
+WWR.US,D,20100108,000000,4920,4980,4860,4920,37,0
+WWR.US,D,20100111,000000,4980,5100,4680,4800,89,0
+WWR.US,D,20100112,000000,4980,4980,4680,4680,64,0
+WWR.US,D,20100113,000000,4800,4980,4680,4740,80,0
+WWR.US,D,20100114,000000,4800,4920,4680,4920,47,0
+WWR.US,D,20100115,000000,4920,4920,4680,4680,76,0
+WWR.US,D,20100119,000000,4800,4800,4560,4560,45,0
+WWR.US,D,20100120,000000,4740,4740,4560,4560,30,0
+WWR.US,D,20100121,000000,4500,4560,4200,4440,84,0
+WWR.US,D,20100122,000000,4440,4500,4200,4320,36,0
+WWR.US,D,20100125,000000,4200,4320,4200,4200,33,0
+WWR.US,D,20100126,000000,4200,4320,4020,4020,41,0
+WWR.US,D,20100127,000000,3960,3960,3660,3900,87,0
+WWR.US,D,20100128,000000,4260,4440,3960,4320,104,0
+WWR.US,D,20100129,000000,4320,4980,4320,4500,212,0
+WWR.US,D,20100201,000000,4800,4800,4620,4620,70,0
+WWR.US,D,20100202,000000,4500,5040,4500,4800,81,0
+WWR.US,D,20100203,000000,4920,4920,4560,4680,28,0
+WWR.US,D,20100204,000000,4500,4500,4080,4200,78,0
+WWR.US,D,20100205,000000,4200,4320,4080,4080,43,0
+WWR.US,D,20100208,000000,4020,4200,4020,4140,19,0
+WWR.US,D,20100209,000000,3960,4140,3900,3900,76,0
+WWR.US,D,20100210,000000,3900,3960,3720,3720,70,0
+WWR.US,D,20100211,000000,3720,4020,3720,4020,40,0
+WWR.US,D,20100212,000000,4020,4020,3840,3960,18,0
+WWR.US,D,20100216,000000,4080,4740,4080,4560,292,0
+WWR.US,D,20100217,000000,4560,4740,4080,4140,317,0
+WWR.US,D,20100218,000000,4140,4500,4020,4380,73,0
+WWR.US,D,20100219,000000,4380,4500,4260,4440,42,0
+WWR.US,D,20100222,000000,4500,4680,4260,4560,59,0
+WWR.US,D,20100223,000000,4560,4560,4200,4260,62,0
+WWR.US,D,20100224,000000,4200,4320,4140,4200,30,0
+WWR.US,D,20100225,000000,4200,4200,3900,4140,50,0
+WWR.US,D,20100226,000000,4200,4380,4200,4200,38,0
+WWR.US,D,20100301,000000,4320,4380,4200,4260,26,0
+WWR.US,D,20100302,000000,4260,4380,4200,4260,27,0
+WWR.US,D,20100303,000000,4260,4380,4260,4260,24,0
+WWR.US,D,20100304,000000,4380,4560,4380,4500,66,0
+WWR.US,D,20100305,000000,4680,4680,4380,4440,26,0
+WWR.US,D,20100308,000000,4560,4560,4380,4380,25,0
+WWR.US,D,20100309,000000,4500,5580,4440,4980,511,0
+WWR.US,D,20100310,000000,5280,5340,4800,4800,163,0
+WWR.US,D,20100311,000000,4800,4800,4560,4680,76,0
+WWR.US,D,20100312,000000,4740,4800,4560,4620,47,0
+WWR.US,D,20100315,000000,4560,4740,4500,4560,35,0
+WWR.US,D,20100316,000000,4500,4560,4200,4380,42,0
+WWR.US,D,20100317,000000,4440,4560,4380,4440,40,0
+WWR.US,D,20100318,000000,4500,4740,4380,4500,47,0
+WWR.US,D,20100319,000000,4380,4560,4320,4500,34,0
+WWR.US,D,20100322,000000,4320,4380,4260,4320,33,0
+WWR.US,D,20100323,000000,4380,4380,4200,4200,33,0
+WWR.US,D,20100324,000000,4260,4380,4260,4320,24,0
+WWR.US,D,20100325,000000,4320,4380,4260,4260,28,0
+WWR.US,D,20100326,000000,4260,4380,4200,4200,25,0
+WWR.US,D,20100329,000000,4200,4380,4200,4380,16,0
+WWR.US,D,20100330,000000,4440,4440,4260,4380,20,0
+WWR.US,D,20100331,000000,4440,4440,4260,4260,24,0
+WWR.US,D,20100401,000000,4320,4440,4320,4380,31,0
+WWR.US,D,20100405,000000,4440,4560,4440,4560,33,0
+WWR.US,D,20100406,000000,4560,4680,4380,4500,35,0
+WWR.US,D,20100407,000000,4620,4620,4440,4500,26,0
+WWR.US,D,20100408,000000,4440,4440,4320,4380,22,0
+WWR.US,D,20100409,000000,4380,4560,4320,4380,30,0
+WWR.US,D,20100412,000000,4440,4680,4440,4440,39,0
+WWR.US,D,20100413,000000,4440,4440,4260,4320,39,0
+WWR.US,D,20100414,000000,4380,4620,4380,4440,40,0
+WWR.US,D,20100415,000000,4440,4560,4320,4440,35,0
+WWR.US,D,20100416,000000,4380,4500,4320,4380,23,0
+WWR.US,D,20100419,000000,4320,4440,4080,4200,36,0
+WWR.US,D,20100420,000000,4260,4380,4260,4260,16,0
+WWR.US,D,20100421,000000,4260,4320,4140,4200,54,0
+WWR.US,D,20100422,000000,4200,4260,4080,4200,53,0
+WWR.US,D,20100423,000000,4200,4320,4140,4260,20,0
+WWR.US,D,20100426,000000,4320,4320,4020,4080,56,0
+WWR.US,D,20100427,000000,4020,4200,3960,3960,36,0
+WWR.US,D,20100428,000000,3960,4080,3960,4080,25,0
+WWR.US,D,20100429,000000,4080,4140,3960,3960,38,0
+WWR.US,D,20100430,000000,3960,4080,3960,3960,12,0
+WWR.US,D,20100503,000000,4140,4140,3960,3960,29,0
+WWR.US,D,20100504,000000,3900,3960,3660,3780,81,0
+WWR.US,D,20100505,000000,3840,3840,3600,3660,45,0
+WWR.US,D,20100506,000000,3720,3720,3300,3300,81,0
+WWR.US,D,20100507,000000,3420,3540,3300,3480,54,0
+WWR.US,D,20100510,000000,3360,3480,3000,3180,174,0
+WWR.US,D,20100511,000000,3180,3300,3060,3240,146,0
+WWR.US,D,20100512,000000,3360,3420,3180,3360,48,0
+WWR.US,D,20100513,000000,3300,3360,3120,3120,61,0
+WWR.US,D,20100514,000000,3180,3240,3060,3060,41,0
+WWR.US,D,20100517,000000,3120,3360,3120,3300,29,0
+WWR.US,D,20100518,000000,3180,3360,3120,3120,30,0
+WWR.US,D,20100519,000000,3120,3240,3060,3120,30,0
+WWR.US,D,20100520,000000,3000,3240,3000,3120,75,0
+WWR.US,D,20100521,000000,3000,3120,3000,3000,68,0
+WWR.US,D,20100524,000000,3120,3120,2940,3000,22,0
+WWR.US,D,20100525,000000,2820,2880,2700,2880,48,0
+WWR.US,D,20100526,000000,2880,3060,2880,3060,15,0
+WWR.US,D,20100527,000000,3060,3060,2820,2820,58,0
+WWR.US,D,20100528,000000,2820,2940,2820,2820,23,0
+WWR.US,D,20100601,000000,2760,3000,2760,2820,13,0
+WWR.US,D,20100602,000000,3000,3120,2820,3120,47,0
+WWR.US,D,20100603,000000,3120,3180,3000,3180,24,0
+WWR.US,D,20100604,000000,3180,3180,3060,3060,26,0
+WWR.US,D,20100607,000000,3000,3240,2880,3000,29,0
+WWR.US,D,20100608,000000,3000,3120,2760,2880,31,0
+WWR.US,D,20100609,000000,2940,2940,2760,2820,12,0
+WWR.US,D,20100610,000000,2760,3060,2760,2880,30,0
+WWR.US,D,20100611,000000,3000,3060,2940,3060,12,0
+WWR.US,D,20100614,000000,3060,3060,2940,3000,13,0
+WWR.US,D,20100615,000000,2880,3000,2880,3000,92,0
+WWR.US,D,20100616,000000,4140,4440,3660,4020,382,0
+WWR.US,D,20100617,000000,4200,4200,3900,4140,103,0
+WWR.US,D,20100618,000000,3660,4080,3540,3660,117,0
+WWR.US,D,20100621,000000,4080,4080,3120,3120,161,0
+WWR.US,D,20100622,000000,2820,2880,2640,2640,559,0
+WWR.US,D,20100623,000000,2760,2760,2520,2520,141,0
+WWR.US,D,20100624,000000,2520,2580,2460,2460,126,0
+WWR.US,D,20100625,000000,2580,2700,2400,2700,146,0
+WWR.US,D,20100628,000000,2580,2580,2460,2520,67,0
+WWR.US,D,20100629,000000,2460,2460,2400,2400,49,0
+WWR.US,D,20100630,000000,2460,2640,2340,2400,46,0
+WWR.US,D,20100701,000000,2520,2580,2340,2340,49,0
+WWR.US,D,20100702,000000,2400,2460,2280,2340,39,0
+WWR.US,D,20100706,000000,2340,2580,2340,2520,31,0
+WWR.US,D,20100707,000000,2520,2520,2400,2460,34,0
+WWR.US,D,20100708,000000,2460,2580,2400,2400,25,0
+WWR.US,D,20100709,000000,2400,2460,2340,2460,16,0
+WWR.US,D,20100712,000000,2460,2700,2460,2580,59,0
+WWR.US,D,20100713,000000,2760,2820,2580,2700,54,0
+WWR.US,D,20100714,000000,2820,2880,2580,2580,38,0
+WWR.US,D,20100715,000000,2520,2700,2520,2640,14,0
+WWR.US,D,20100716,000000,2700,2880,2580,2820,98,0
+WWR.US,D,20100719,000000,2880,3120,2880,3000,146,0
+WWR.US,D,20100720,000000,3120,3180,2880,2880,51,0
+WWR.US,D,20100721,000000,2880,3000,2820,2820,19,0
+WWR.US,D,20100722,000000,2820,3000,2760,2880,51,0
+WWR.US,D,20100723,000000,2880,2940,2460,2700,64,0
+WWR.US,D,20100726,000000,2640,2820,2640,2760,208,0
+WWR.US,D,20100727,000000,2820,2880,2700,2820,117,0
+WWR.US,D,20100728,000000,2820,3300,2820,3180,251,0
+WWR.US,D,20100729,000000,3300,3360,3000,3120,126,0
+WWR.US,D,20100730,000000,3180,3420,3000,3120,289,0
+WWR.US,D,20100802,000000,3360,3720,3180,3660,246,0
+WWR.US,D,20100803,000000,3780,3780,3360,3660,57,0
+WWR.US,D,20100804,000000,3600,3660,3420,3660,55,0
+WWR.US,D,20100805,000000,3900,3900,3420,3480,55,0
+WWR.US,D,20100806,000000,3480,3540,3420,3480,17,0
+WWR.US,D,20100809,000000,3720,3720,3300,3360,71,0
+WWR.US,D,20100810,000000,3300,3360,3120,3120,72,0
+WWR.US,D,20100811,000000,3120,3240,3060,3060,41,0
+WWR.US,D,20100812,000000,3000,3180,3000,3120,12,0
+WWR.US,D,20100813,000000,3300,3300,3000,3000,25,0
+WWR.US,D,20100816,000000,3120,3360,3000,3360,54,0
+WWR.US,D,20100817,000000,3600,3720,3420,3540,121,0
+WWR.US,D,20100818,000000,3600,3600,3480,3480,18,0
+WWR.US,D,20100819,000000,3240,3420,3180,3240,58,0
+WWR.US,D,20100820,000000,3420,3480,3240,3480,40,0
+WWR.US,D,20100823,000000,3480,3660,3300,3600,25,0
+WWR.US,D,20100824,000000,3600,3600,3360,3360,20,0
+WWR.US,D,20100825,000000,3600,3600,3360,3600,52,0
+WWR.US,D,20100826,000000,3600,4140,3600,3900,294,0
+WWR.US,D,20100827,000000,3720,4140,3660,3960,123,0
+WWR.US,D,20100830,000000,4020,4500,3960,3960,261,0
+WWR.US,D,20100831,000000,3960,4140,3840,3900,81,0
+WWR.US,D,20100901,000000,4200,4200,3900,4080,52,0
+WWR.US,D,20100902,000000,4080,4800,3960,4620,215,0
+WWR.US,D,20100903,000000,4800,5040,4500,4620,199,0
+WWR.US,D,20100907,000000,4680,4680,4080,4140,80,0
+WWR.US,D,20100908,000000,4320,4320,4140,4140,60,0
+WWR.US,D,20100909,000000,4200,4560,4140,4320,53,0
+WWR.US,D,20100910,000000,4320,4620,4320,4440,39,0
+WWR.US,D,20100913,000000,4620,4740,4500,4620,81,0
+WWR.US,D,20100914,000000,4740,5040,4500,4980,91,0
+WWR.US,D,20100915,000000,4800,5520,4620,5100,262,0
+WWR.US,D,20100916,000000,5100,5520,4980,5280,302,0
+WWR.US,D,20100917,000000,5400,6540,5220,5760,490,0
+WWR.US,D,20100920,000000,5820,6420,5820,6360,271,0
+WWR.US,D,20100921,000000,6720,7320,6600,6900,511,0
+WWR.US,D,20100922,000000,7320,7320,5880,5940,461,0
+WWR.US,D,20100923,000000,6000,7080,5580,6240,361,0
+WWR.US,D,20100924,000000,6720,6780,6420,6720,170,0
+WWR.US,D,20100927,000000,7020,7500,6840,7500,392,0
+WWR.US,D,20100928,000000,7800,8280,7560,8280,433,0
+WWR.US,D,20100929,000000,8400,8640,7560,7800,534,0
+WWR.US,D,20100930,000000,7980,8220,7260,7500,269,0
+WWR.US,D,20101001,000000,7680,7920,7440,7560,181,0
+WWR.US,D,20101004,000000,7500,7680,6720,6840,259,0
+WWR.US,D,20101005,000000,6720,7320,6720,7140,176,0
+WWR.US,D,20101006,000000,7500,7680,7200,7500,132,0
+WWR.US,D,20101007,000000,7680,7920,7560,7620,177,0
+WWR.US,D,20101008,000000,7860,7980,7260,7980,387,0
+WWR.US,D,20101011,000000,8100,8220,7800,7860,253,0
+WWR.US,D,20101012,000000,7980,8160,7680,8160,186,0
+WWR.US,D,20101013,000000,8280,8820,8040,8520,309,0
+WWR.US,D,20101014,000000,8460,8640,8160,8580,253,0
+WWR.US,D,20101015,000000,8580,8580,8280,8400,106,0
+WWR.US,D,20101018,000000,8400,8520,7260,7680,269,0
+WWR.US,D,20101019,000000,7500,7560,6900,7020,283,0
+WWR.US,D,20101020,000000,7020,7620,7020,7500,187,0
+WWR.US,D,20101021,000000,7740,8100,7080,7440,283,0
+WWR.US,D,20101022,000000,7560,7860,7260,7380,104,0
+WWR.US,D,20101025,000000,7440,7680,7320,7320,114,0
+WWR.US,D,20101026,000000,7320,8100,7140,8040,492,0
+WWR.US,D,20101027,000000,8280,8280,7440,7920,139,0
+WWR.US,D,20101028,000000,8040,8100,7500,7800,154,0
+WWR.US,D,20101029,000000,7080,7920,6960,7800,1344,0
+WWR.US,D,20101101,000000,7560,7920,7500,7740,298,0
+WWR.US,D,20101102,000000,7920,10680,7800,10080,1206,0
+WWR.US,D,20101103,000000,10800,11100,9360,10260,960,0
+WWR.US,D,20101104,000000,11100,11400,10380,10680,857,0
+WWR.US,D,20101105,000000,11220,11220,10200,10500,298,0
+WWR.US,D,20101108,000000,11040,13860,10800,13800,1558,0
+WWR.US,D,20101109,000000,16200,16920,12600,13260,2624,0
+WWR.US,D,20101110,000000,14700,16080,13500,16080,1543,0
+WWR.US,D,20101111,000000,16020,17400,14400,16320,1385,0
+WWR.US,D,20101112,000000,15600,16500,15060,16020,787,0
+WWR.US,D,20101115,000000,16320,16800,15120,15540,634,0
+WWR.US,D,20101116,000000,14880,14940,12720,13440,1173,0
+WWR.US,D,20101117,000000,13800,14940,13500,14100,603,0
+WWR.US,D,20101118,000000,15540,15540,14220,14520,546,0
+WWR.US,D,20101119,000000,14580,15180,13920,14760,355,0
+WWR.US,D,20101122,000000,15000,15480,14760,15060,330,0
+WWR.US,D,20101123,000000,14880,17280,14700,16980,1268,0
+WWR.US,D,20101124,000000,17700,18600,16800,17040,1332,0
+WWR.US,D,20101126,000000,17340,19500,16980,19080,999,0
+WWR.US,D,20101129,000000,19800,21480,19560,20940,1910,0
+WWR.US,D,20101130,000000,20460,23700,19920,21960,2263,0
+WWR.US,D,20101201,000000,22860,23880,22140,22500,1892,0
+WWR.US,D,20101202,000000,22440,22980,21180,21660,1253,0
+WWR.US,D,20101203,000000,21120,21840,19260,21000,1347,0
+WWR.US,D,20101206,000000,21120,22620,20820,22440,1020,0
+WWR.US,D,20101207,000000,23400,23460,21720,21900,745,0
+WWR.US,D,20101208,000000,21900,21960,19500,19680,1187,0
+WWR.US,D,20101209,000000,20100,21000,19980,20940,588,0
+WWR.US,D,20101210,000000,21060,21480,20100,20760,375,0
+WWR.US,D,20101213,000000,20520,20520,18180,18720,1309,0
+WWR.US,D,20101214,000000,18660,18720,16620,17040,1552,0
+WWR.US,D,20101215,000000,16440,18420,15900,17400,1024,0
+WWR.US,D,20101216,000000,18000,19140,17820,18840,770,0
+WWR.US,D,20101217,000000,19140,19380,18300,18600,462,0
+WWR.US,D,20101220,000000,18900,19020,17400,18060,492,0
+WWR.US,D,20101221,000000,18240,18720,17880,18540,308,0
+WWR.US,D,20101222,000000,18960,19740,18480,19740,555,0
+WWR.US,D,20101223,000000,20220,20880,19800,19860,624,0
+WWR.US,D,20101227,000000,19860,19860,19200,19200,275,0
+WWR.US,D,20101228,000000,19260,19620,18540,18900,396,0
+WWR.US,D,20101229,000000,19020,20700,18780,20520,993,0
+WWR.US,D,20101230,000000,21480,21600,20160,20280,728,0
+WWR.US,D,20101231,000000,19800,20700,19560,20400,319,0
+WWR.US,D,20110103,000000,21360,21540,20460,21060,683,0
+WWR.US,D,20110104,000000,21120,21240,18780,20160,863,0
+WWR.US,D,20110105,000000,19500,19980,18960,19920,433,0
+WWR.US,D,20110106,000000,19620,19740,18420,18600,612,0
+WWR.US,D,20110107,000000,18420,18780,17400,17580,673,0
+WWR.US,D,20110110,000000,17580,18840,17100,18360,505,0
+WWR.US,D,20110111,000000,19200,19380,18660,19320,517,0
+WWR.US,D,20110112,000000,19800,19860,18960,19380,535,0
+WWR.US,D,20110113,000000,19380,19620,18600,18900,351,0
+WWR.US,D,20110114,000000,18840,18900,18420,18600,193,0
+WWR.US,D,20110118,000000,18720,19380,18600,18960,386,0
+WWR.US,D,20110119,000000,19200,19980,18600,18720,715,0
+WWR.US,D,20110120,000000,18300,18360,17220,17700,664,0
+WWR.US,D,20110121,000000,17940,18300,16500,16680,790,0
+WWR.US,D,20110124,000000,16680,17400,15960,16020,488,0
+WWR.US,D,20110125,000000,16020,16140,14700,15120,964,0
+WWR.US,D,20110126,000000,15300,17400,15300,17340,690,0
+WWR.US,D,20110127,000000,17520,17700,16020,16620,395,0
+WWR.US,D,20110128,000000,16380,16560,15120,15240,502,0
+WWR.US,D,20110131,000000,15600,16620,15600,16560,508,0
+WWR.US,D,20110201,000000,16920,17880,16860,17460,770,0
+WWR.US,D,20110202,000000,17640,18960,16800,18660,689,0
+WWR.US,D,20110203,000000,18660,18840,17460,18180,421,0
+WWR.US,D,20110204,000000,18420,20040,17820,20040,915,0
+WWR.US,D,20110207,000000,19980,20280,18960,19260,821,0
+WWR.US,D,20110208,000000,19200,19500,18720,18900,358,0
+WWR.US,D,20110209,000000,19200,20100,18660,19200,651,0
+WWR.US,D,20110210,000000,18960,18960,17700,18480,429,0
+WWR.US,D,20110211,000000,18540,19440,18180,18660,353,0
+WWR.US,D,20110214,000000,19080,20280,18900,19500,1230,0
+WWR.US,D,20110215,000000,20160,20880,18600,18600,1289,0
+WWR.US,D,20110216,000000,18900,19020,18000,18420,597,0
+WWR.US,D,20110218,000000,18480,18720,17880,17940,428,0
+WWR.US,D,20110222,000000,17400,17640,16800,17040,671,0
+WWR.US,D,20110223,000000,16980,17100,16200,16320,492,0
+WWR.US,D,20110224,000000,16080,17460,15960,16500,382,0
+WWR.US,D,20110225,000000,17160,17400,16800,17280,312,0
+WWR.US,D,20110228,000000,17700,17820,16620,16980,271,0
+WWR.US,D,20110301,000000,16860,17100,16620,16920,261,0
+WWR.US,D,20110302,000000,16680,17400,16680,16920,237,0
+WWR.US,D,20110303,000000,16980,17940,16740,17460,291,0
+WWR.US,D,20110304,000000,17520,17700,16980,17520,211,0
+WWR.US,D,20110307,000000,17820,17880,16140,16620,481,0
+WWR.US,D,20110308,000000,16140,16200,15300,15900,438,0
+WWR.US,D,20110309,000000,15900,16020,15180,15420,235,0
+WWR.US,D,20110310,000000,15000,15120,14100,14280,458,0
+WWR.US,D,20110311,000000,14220,14280,13500,13980,435,0
+WWR.US,D,20110314,000000,10080,11880,9480,10500,2562,0
+WWR.US,D,20110315,000000,8400,9540,8220,9480,3055,0
+WWR.US,D,20110316,000000,10080,10440,8340,9180,2061,0
+WWR.US,D,20110317,000000,9420,10080,9180,9780,1230,0
+WWR.US,D,20110318,000000,10440,13200,10080,13020,2873,0
+WWR.US,D,20110321,000000,13800,14040,11760,12780,2381,0
+WWR.US,D,20110322,000000,12900,13440,12660,13380,940,0
+WWR.US,D,20110323,000000,13740,13740,12720,13320,637,0
+WWR.US,D,20110324,000000,13500,14100,13260,13440,532,0
+WWR.US,D,20110325,000000,13680,13740,12840,13020,503,0
+WWR.US,D,20110328,000000,12840,12900,12060,12120,697,0
+WWR.US,D,20110329,000000,12000,12300,11160,12000,609,0
+WWR.US,D,20110330,000000,12060,12780,12000,12720,508,0
+WWR.US,D,20110331,000000,12900,13020,12180,12420,357,0
+WWR.US,D,20110401,000000,12360,12840,12240,12600,303,0
+WWR.US,D,20110404,000000,12600,12840,12300,12840,329,0
+WWR.US,D,20110405,000000,12600,12840,12300,12480,286,0
+WWR.US,D,20110406,000000,12600,13020,12540,12660,308,0
+WWR.US,D,20110407,000000,12720,13320,12720,13080,449,0
+WWR.US,D,20110408,000000,13200,13380,12900,13020,273,0
+WWR.US,D,20110411,000000,12840,13020,12180,12360,339,0
+WWR.US,D,20110412,000000,12000,12060,11220,11400,657,0
+WWR.US,D,20110413,000000,11400,11820,11280,11460,363,0
+WWR.US,D,20110414,000000,11340,11700,11220,11580,373,0
+WWR.US,D,20110415,000000,11640,12120,11640,12060,362,0
+WWR.US,D,20110418,000000,12060,12120,11520,11700,244,0
+WWR.US,D,20110419,000000,11820,11940,11520,11700,196,0
+WWR.US,D,20110420,000000,11700,11880,11580,11760,191,0
+WWR.US,D,20110421,000000,11880,11880,11400,11700,242,0
+WWR.US,D,20110425,000000,11820,11880,11460,11460,171,0
+WWR.US,D,20110426,000000,11520,11760,11400,11400,167,0
+WWR.US,D,20110427,000000,11400,11640,11280,11400,214,0
+WWR.US,D,20110428,000000,11400,11700,11220,11280,202,0
+WWR.US,D,20110429,000000,11160,11346,10740,10920,264,0
+WWR.US,D,20110502,000000,10800,11100,10800,11100,161,0
+WWR.US,D,20110503,000000,10800,11220,10800,10800,242,0
+WWR.US,D,20110504,000000,10920,11040,10200,10260,291,0
+WWR.US,D,20110505,000000,9840,10200,9300,9720,414,0
+WWR.US,D,20110506,000000,9780,10080,9660,10020,194,0
+WWR.US,D,20110509,000000,10140,10620,10080,10320,216,0
+WWR.US,D,20110510,000000,10380,10620,10320,10620,190,0
+WWR.US,D,20110511,000000,11100,11220,10380,10620,258,0
+WWR.US,D,20110512,000000,10200,10680,9780,10500,264,0
+WWR.US,D,20110513,000000,10380,10500,10020,10140,121,0
+WWR.US,D,20110516,000000,9960,10260,9600,9720,187,0
+WWR.US,D,20110517,000000,9720,9780,9180,9360,252,0
+WWR.US,D,20110518,000000,9360,9900,9300,9660,182,0
+WWR.US,D,20110519,000000,9840,9960,9540,9780,147,0
+WWR.US,D,20110520,000000,9660,9720,9420,9480,102,0
+WWR.US,D,20110523,000000,9240,9480,9180,9300,134,0
+WWR.US,D,20110524,000000,9240,9540,9180,9300,143,0
+WWR.US,D,20110525,000000,9000,9540,9000,9420,184,0
+WWR.US,D,20110526,000000,9540,10920,9360,10920,481,0
+WWR.US,D,20110527,000000,11040,11880,10860,11640,737,0
+WWR.US,D,20110531,000000,11400,11520,10680,10860,412,0
+WWR.US,D,20110601,000000,10740,11100,10560,10680,226,0
+WWR.US,D,20110602,000000,10800,11400,10500,10860,187,0
+WWR.US,D,20110603,000000,10680,10980,10200,10320,219,0
+WWR.US,D,20110606,000000,10380,10560,9900,9960,206,0
+WWR.US,D,20110607,000000,9840,10440,9420,10380,254,0
+WWR.US,D,20110608,000000,10200,10320,9360,9900,273,0
+WWR.US,D,20110609,000000,9900,10200,8880,10140,279,0
+WWR.US,D,20110610,000000,10020,10020,9600,9840,143,0
+WWR.US,D,20110613,000000,9600,9960,9060,9420,301,0
+WWR.US,D,20110614,000000,9300,9600,9060,9360,259,0
+WWR.US,D,20110615,000000,9120,9420,9060,9240,155,0
+WWR.US,D,20110616,000000,9300,9420,8880,9000,212,0
+WWR.US,D,20110617,000000,9120,9240,8280,9120,487,0
+WWR.US,D,20110620,000000,8880,9060,8400,9060,163,0
+WWR.US,D,20110621,000000,9060,9180,8760,9120,215,0
+WWR.US,D,20110622,000000,9120,9600,9000,9480,249,0
+WWR.US,D,20110623,000000,9360,9480,9120,9480,162,0
+WWR.US,D,20110624,000000,9540,10140,9360,9840,2163,0
+WWR.US,D,20110627,000000,9960,10200,9420,9540,206,0
+WWR.US,D,20110628,000000,9600,9840,9360,9600,108,0
+WWR.US,D,20110629,000000,9840,9840,9480,9600,124,0
+WWR.US,D,20110630,000000,9660,10080,9660,10020,212,0
+WWR.US,D,20110701,000000,10080,10260,9900,10080,152,0
+WWR.US,D,20110705,000000,10200,10500,9900,10440,231,0
+WWR.US,D,20110706,000000,10440,10680,10320,10680,140,0
+WWR.US,D,20110707,000000,10740,10860,10680,10800,148,0
+WWR.US,D,20110708,000000,10740,10740,10200,10560,167,0
+WWR.US,D,20110711,000000,10500,10560,10200,10200,142,0
+WWR.US,D,20110712,000000,10140,10740,9960,10740,159,0
+WWR.US,D,20110713,000000,10800,10800,10380,10620,126,0
+WWR.US,D,20110714,000000,10740,10740,10440,10620,155,0
+WWR.US,D,20110715,000000,10620,10680,10320,10620,81,0
+WWR.US,D,20110718,000000,10620,10620,9900,10200,130,0
+WWR.US,D,20110719,000000,10260,10380,9660,9780,222,0
+WWR.US,D,20110720,000000,9720,9900,9600,9600,121,0
+WWR.US,D,20110721,000000,9720,10020,9720,9840,129,0
+WWR.US,D,20110722,000000,9840,10500,9720,10380,301,0
+WWR.US,D,20110725,000000,10320,10320,9600,9600,260,0
+WWR.US,D,20110726,000000,9600,9900,9600,9840,107,0
+WWR.US,D,20110727,000000,9840,9900,9360,9420,245,0
+WWR.US,D,20110728,000000,9360,9480,9060,9120,222,0
+WWR.US,D,20110729,000000,9000,9120,8700,8700,354,0
+WWR.US,D,20110801,000000,9180,9360,8940,9120,162,0
+WWR.US,D,20110802,000000,9120,9420,9000,9060,187,0
+WWR.US,D,20110803,000000,9120,9120,8460,8700,176,0
+WWR.US,D,20110804,000000,8640,8640,7740,7740,295,0
+WWR.US,D,20110805,000000,7740,8160,6000,6960,500,0
+WWR.US,D,20110808,000000,6060,6540,5880,5880,457,0
+WWR.US,D,20110809,000000,6180,6780,6060,6660,379,0
+WWR.US,D,20110810,000000,6840,7200,6720,6840,343,0
+WWR.US,D,20110811,000000,7020,7320,6660,7200,217,0
+WWR.US,D,20110812,000000,7260,7740,7260,7560,244,0
+WWR.US,D,20110815,000000,7800,8760,7560,8580,302,0
+WWR.US,D,20110816,000000,8280,8340,7740,7860,303,0
+WWR.US,D,20110817,000000,7980,8160,7200,7620,265,0
+WWR.US,D,20110818,000000,6960,7200,6840,7020,207,0
+WWR.US,D,20110819,000000,6720,7020,6660,6780,237,0
+WWR.US,D,20110822,000000,7260,7320,6240,6360,340,0
+WWR.US,D,20110823,000000,6480,7020,6360,6900,197,0
+WWR.US,D,20110824,000000,6900,7020,6660,6960,161,0
+WWR.US,D,20110825,000000,6900,6900,6240,6540,229,0
+WWR.US,D,20110826,000000,6360,6660,6300,6660,123,0
+WWR.US,D,20110829,000000,6780,6960,6660,6900,206,0
+WWR.US,D,20110830,000000,6840,7140,6780,6900,242,0
+WWR.US,D,20110831,000000,7140,7500,6900,7020,464,0
+WWR.US,D,20110901,000000,6960,7140,6660,6720,223,0
+WWR.US,D,20110902,000000,6600,6780,6420,6480,193,0
+WWR.US,D,20110906,000000,6180,6420,6000,6300,225,0
+WWR.US,D,20110907,000000,6420,6660,6420,6600,173,0
+WWR.US,D,20110908,000000,6540,6720,6180,6240,282,0
+WWR.US,D,20110909,000000,6180,6420,6180,6300,265,0
+WWR.US,D,20110912,000000,6000,6300,6000,6120,248,0
+WWR.US,D,20110913,000000,6300,6360,6060,6240,189,0
+WWR.US,D,20110914,000000,6360,6360,6060,6180,133,0
+WWR.US,D,20110915,000000,6180,6360,6120,6360,196,0
+WWR.US,D,20110916,000000,6480,6480,6000,6000,225,0
+WWR.US,D,20110919,000000,5940,6000,5820,5880,118,0
+WWR.US,D,20110920,000000,5880,6060,5760,5820,129,0
+WWR.US,D,20110921,000000,5760,5760,5040,5040,411,0
+WWR.US,D,20110922,000000,4620,4800,4320,4500,266,0
+WWR.US,D,20110923,000000,4500,4800,4440,4560,137,0
+WWR.US,D,20110926,000000,4620,4800,4320,4620,89,0
+WWR.US,D,20110927,000000,4740,5340,4740,5100,194,0
+WWR.US,D,20110928,000000,5220,5220,4620,4680,114,0
+WWR.US,D,20110929,000000,4800,4920,4380,4680,117,0
+WWR.US,D,20110930,000000,4560,4680,4020,4089,194,0
+WWR.US,D,20111003,000000,3960,4020,3300,3360,268,0
+WWR.US,D,20111004,000000,3240,4260,3120,4200,246,0
+WWR.US,D,20111005,000000,4200,4440,4140,4320,100,0
+WWR.US,D,20111006,000000,4380,4920,4380,4680,127,0
+WWR.US,D,20111007,000000,4680,4680,4200,4260,86,0
+WWR.US,D,20111010,000000,4500,4740,4260,4740,116,0
+WWR.US,D,20111011,000000,5220,5400,4920,5160,163,0
+WWR.US,D,20111012,000000,5220,5640,5220,5460,151,0
+WWR.US,D,20111013,000000,5580,5580,4980,5220,111,0
+WWR.US,D,20111014,000000,5340,5520,5220,5400,115,0
+WWR.US,D,20111017,000000,5460,5460,4620,4620,115,0
+WWR.US,D,20111018,000000,5100,6060,4800,5520,440,0
+WWR.US,D,20111019,000000,5580,6600,5580,6480,557,0
+WWR.US,D,20111020,000000,6480,8820,6480,8340,1087,0
+WWR.US,D,20111021,000000,8580,8640,7440,7800,471,0
+WWR.US,D,20111024,000000,7860,8340,7560,7860,226,0
+WWR.US,D,20111025,000000,7680,7860,7020,7260,227,0
+WWR.US,D,20111026,000000,7500,7800,7260,7680,260,0
+WWR.US,D,20111027,000000,8100,8160,7620,7920,258,0
+WWR.US,D,20111028,000000,7980,8100,7680,7800,155,0
+WWR.US,D,20111031,000000,7680,7680,6960,7200,151,0
+WWR.US,D,20111101,000000,6660,7080,6060,6900,248,0
+WWR.US,D,20111102,000000,7020,7320,6960,7080,100,0
+WWR.US,D,20111103,000000,7320,7320,6780,6960,126,0
+WWR.US,D,20111104,000000,6540,6840,6480,6660,149,0
+WWR.US,D,20111107,000000,6660,6720,6120,6420,161,0
+WWR.US,D,20111108,000000,6600,6780,6420,6660,111,0
+WWR.US,D,20111109,000000,6480,6540,6180,6180,155,0
+WWR.US,D,20111110,000000,6480,6660,6240,6360,101,0
+WWR.US,D,20111111,000000,6480,6600,6240,6480,78,0
+WWR.US,D,20111114,000000,6420,6540,6060,6120,100,0
+WWR.US,D,20111115,000000,6060,6240,6060,6180,137,0
+WWR.US,D,20111116,000000,5400,5940,5400,5460,266,0
+WWR.US,D,20111117,000000,5400,5520,5280,5280,112,0
+WWR.US,D,20111118,000000,5340,5520,5340,5400,88,0
+WWR.US,D,20111121,000000,5280,5280,5040,5100,88,0
+WWR.US,D,20111122,000000,5100,5640,4980,5220,136,0
+WWR.US,D,20111123,000000,5100,5160,4800,4800,114,0
+WWR.US,D,20111125,000000,4800,4920,4800,4800,37,0
+WWR.US,D,20111128,000000,5100,5280,4920,5160,123,0
+WWR.US,D,20111129,000000,5160,6300,5160,6240,343,0
+WWR.US,D,20111130,000000,6420,6480,5700,6240,338,0
+WWR.US,D,20111201,000000,6060,6060,5760,5760,131,0
+WWR.US,D,20111202,000000,5940,6000,5580,5640,85,0
+WWR.US,D,20111205,000000,5640,5880,5520,5640,107,0
+WWR.US,D,20111206,000000,5520,5543.5,5280,5470,97,0
+WWR.US,D,20111207,000000,5460,5520,5280,5400,108,0
+WWR.US,D,20111208,000000,5400,5580,5040,5100,115,0
+WWR.US,D,20111209,000000,5160,5280,5100,5160,99,0
+WWR.US,D,20111212,000000,5040,5520,4920,5340,119,0
+WWR.US,D,20111213,000000,5460,5520,4980,5040,103,0
+WWR.US,D,20111214,000000,4980,5040,4800,4800,107,0
+WWR.US,D,20111215,000000,4860,4980,4560,4860,156,0
+WWR.US,D,20111216,000000,4920,5100,4696.8,5040,126,0
+WWR.US,D,20111219,000000,5100,5160,4680,4740,69,0
+WWR.US,D,20111220,000000,4860,5040,4680,4920,145,0
+WWR.US,D,20111221,000000,4800,4860,4620,4740,94,0
+WWR.US,D,20111222,000000,4620,4740,4500,4500,150,0
+WWR.US,D,20111223,000000,4620,4784.4,4620,4692,74,0
+WWR.US,D,20111227,000000,4680,4680,4500,4620,76,0
+WWR.US,D,20111228,000000,4500,4620,4380,4620,187,0
+WWR.US,D,20111229,000000,4800,4800,4380,4440,106,0
+WWR.US,D,20111230,000000,4440,4500,4260,4380,255,0
+WWR.US,D,20120103,000000,4500,4740,4380,4740,285,0
+WWR.US,D,20120104,000000,4740,4920,4620,4860,119,0
+WWR.US,D,20120105,000000,4860,4980,4620,4800,88,0
+WWR.US,D,20120106,000000,4740,4800,4560,4620,68,0
+WWR.US,D,20120109,000000,4672.8,4672.8,4500,4560,66,0
+WWR.US,D,20120110,000000,4680,4800,4620,4681.2,85,0
+WWR.US,D,20120111,000000,4680,4913.4,4590,4800,159,0
+WWR.US,D,20120112,000000,4860,5099.5,4695,4944,189,0
+WWR.US,D,20120113,000000,4920,4920,4710.6,4800,148,0
+WWR.US,D,20120117,000000,5160,5700,4878,5160,779,0
+WWR.US,D,20120118,000000,5160,5700,5100,5430,377,0
+WWR.US,D,20120119,000000,5640,6480,5520,6480,729,0
+WWR.US,D,20120120,000000,6720,6840,6060,6480,411,0
+WWR.US,D,20120123,000000,6720,6900,6480,6780,344,0
+WWR.US,D,20120124,000000,6780,6900,6060,6420,315,0
+WWR.US,D,20120125,000000,6540,6720,6300,6540,288,0
+WWR.US,D,20120126,000000,6660,7020,6540,6600,308,0
+WWR.US,D,20120127,000000,6600,6600,5880,6060,432,0
+WWR.US,D,20120130,000000,6000,6120,5556,5816,330,0
+WWR.US,D,20120131,000000,6000,6000,4800,4920,875,0
+WWR.US,D,20120201,000000,5100,5691,5040,5509,512,0
+WWR.US,D,20120202,000000,5580,5640,5289,5538,201,0
+WWR.US,D,20120203,000000,5880,5880,5580,5640,209,0
+WWR.US,D,20120206,000000,5700,5700,5411,5484,129,0
+WWR.US,D,20120207,000000,5508,5508,5280,5424,149,0
+WWR.US,D,20120208,000000,5460,5616,5405,5580,87,0
+WWR.US,D,20120209,000000,5700,6180,5460,6180,645,0
+WWR.US,D,20120210,000000,6000,6120,5640,5702.5,311,0
+WWR.US,D,20120213,000000,5940,6300,5820,5880,168,0
+WWR.US,D,20120214,000000,5940,5940,5700,5700,140,0
+WWR.US,D,20120215,000000,5820,6120,5760,6120,314,0
+WWR.US,D,20120216,000000,6060,6660,5940,6600,823,0
+WWR.US,D,20120217,000000,6600,7260,6600,6660,786,0
+WWR.US,D,20120221,000000,6780,6906,6360,6420,387,0
+WWR.US,D,20120222,000000,6420,6720,6360,6540,260,0
+WWR.US,D,20120223,000000,6540,6600,6360,6540,249,0
+WWR.US,D,20120224,000000,6540,6540,6060,6180,242,0
+WWR.US,D,20120227,000000,6120,6240,5760,6060,286,0
+WWR.US,D,20120228,000000,6120,6360,6060,6180,163,0
+WWR.US,D,20120229,000000,6240,6360,5760,5760,350,0
+WWR.US,D,20120301,000000,5790,6120,5790,5999.5,149,0
+WWR.US,D,20120302,000000,6060,6060.5,5822,5850,142,0
+WWR.US,D,20120305,000000,5940,5940,5760,5766,88,0
+WWR.US,D,20120306,000000,5760,5760,5340,5400,292,0
+WWR.US,D,20120307,000000,5640,5939.5,5528,5698,174,0
+WWR.US,D,20120308,000000,5880,5940,5640,5820,103,0
+WWR.US,D,20120309,000000,5820,6060,5700,6000,186,0
+WWR.US,D,20120312,000000,6000,6060,5760,5790,99,0
+WWR.US,D,20120313,000000,5880,6120,5760,6120,233,0
+WWR.US,D,20120314,000000,6120,6180,5820,5820,150,0
+WWR.US,D,20120315,000000,5820,5820,5760,5760,116,0
+WWR.US,D,20120316,000000,5805,5805,5538,5587,243,0
+WWR.US,D,20120319,000000,5700,5700,5580,5595,87,0
+WWR.US,D,20120320,000000,5580,5640,5520,5580,107,0
+WWR.US,D,20120321,000000,5616.5,5778,5580,5766.5,83,0
+WWR.US,D,20120322,000000,5640,5718,5580,5626,84,0
+WWR.US,D,20120323,000000,5580.5,5644,5580,5591.5,73,0
+WWR.US,D,20120326,000000,5640,5904,5640,5762,90,0
+WWR.US,D,20120327,000000,5803,5940,5714,5754,103,0
+WWR.US,D,20120328,000000,5640,5760,5550.5,5624,125,0
+WWR.US,D,20120329,000000,5550,5640,5411,5499,222,0
+WWR.US,D,20120330,000000,5609,5670,5459.5,5459.5,69,0
+WWR.US,D,20120402,000000,5460,5580,5340,5580,138,0
+WWR.US,D,20120403,000000,5580,5580,5400,5400,108,0
+WWR.US,D,20120404,000000,5340,5400,5220,5220,109,0
+WWR.US,D,20120405,000000,5520,5520,5286,5334.5,84,0
+WWR.US,D,20120409,000000,5400,5460,5213.5,5213.5,115,0
+WWR.US,D,20120410,000000,5400,5520,5220,5220,122,0
+WWR.US,D,20120411,000000,5345.5,5460,5280,5320,93,0
+WWR.US,D,20120412,000000,5352,5400,5340,5396,62,0
+WWR.US,D,20120413,000000,5340,5398,5190,5212,69,0
+WWR.US,D,20120416,000000,5220,5340,5040,5100,79,0
+WWR.US,D,20120417,000000,5040,5346,5040,5185,81,0
+WWR.US,D,20120418,000000,5100,5340,5100,5160,67,0
+WWR.US,D,20120419,000000,5171,5279.5,4920,5018.5,99,0
+WWR.US,D,20120420,000000,5324.5,5324.5,4920,4980.5,104,0
+WWR.US,D,20120423,000000,4920,5040,4915.8,4915.8,62,0
+WWR.US,D,20120424,000000,4920,5032,4869,4983.5,37,0
+WWR.US,D,20120425,000000,5040,5160,4980.5,4992,42,0
+WWR.US,D,20120426,000000,4980,4980,4881,4929.6,63,0
+WWR.US,D,20120427,000000,4920,5100,4920,5064,55,0
+WWR.US,D,20120430,000000,5040,5336.5,4951.2,5265,84,0
+WWR.US,D,20120501,000000,5220.5,5514,5220.5,5438,110,0
+WWR.US,D,20120502,000000,5400,5520,5292,5400,64,0
+WWR.US,D,20120503,000000,5340,5399.5,5190,5256.5,49,0
+WWR.US,D,20120504,000000,5100,5261,4980,5033,64,0
+WWR.US,D,20120507,000000,5040,5040,4860,4980.5,64,0
+WWR.US,D,20120508,000000,4920,4980,4800,4920,167,0
+WWR.US,D,20120509,000000,4800,4980,4800,4860,44,0
+WWR.US,D,20120510,000000,4920,4998,4860,4920,40,0
+WWR.US,D,20120511,000000,4825.2,4965.6,4800,4802.4,83,0
+WWR.US,D,20120514,000000,4800,4920,4500,4500,119,0
+WWR.US,D,20120515,000000,4650,4679.4,4441.2,4497,87,0
+WWR.US,D,20120516,000000,4500,4500,4140,4198.8,145,0
+WWR.US,D,20120517,000000,4320,4320,3900,3939,149,0
+WWR.US,D,20120518,000000,3840,4200,3780,3780,170,0
+WWR.US,D,20120521,000000,3817.2,4080,3780,4080,61,0
+WWR.US,D,20120522,000000,4080,4258.2,3900,3901.2,62,0
+WWR.US,D,20120523,000000,3840,4140,3780.6,4086,66,0
+WWR.US,D,20120524,000000,4260,4440.6,4200,4323,53,0
+WWR.US,D,20120525,000000,4320,4620,4209,4380.6,80,0
+WWR.US,D,20120529,000000,4440,4620,4344.6,4359.6,51,0
+WWR.US,D,20120530,000000,4320,4559.4,4260,4281,35,0
+WWR.US,D,20120531,000000,4200,4380,4140,4194.6,43,0
+WWR.US,D,20120601,000000,4020,4200,3900,3900.6,77,0
+WWR.US,D,20120604,000000,3960,4260,3960,4020,58,0
+WWR.US,D,20120605,000000,4080,4200,3960,3990,46,0
+WWR.US,D,20120606,000000,4020,4200,4020,4082.4,77,0
+WWR.US,D,20120607,000000,4320,4320,4080,4140,55,0
+WWR.US,D,20120608,000000,4140,4194,4020,4084.8,40,0
+WWR.US,D,20120611,000000,4140,4230,3960,3960,59,0
+WWR.US,D,20120612,000000,3960,4080,3960,4080,51,0
+WWR.US,D,20120613,000000,4080,4198.2,3973.8,3973.8,68,0
+WWR.US,D,20120614,000000,4020,4072.8,3840,3959.4,71,0
+WWR.US,D,20120615,000000,3960,4018.8,3909.6,3950.4,68,0
+WWR.US,D,20120618,000000,3960,4140,3900.6,4128,69,0
+WWR.US,D,20120619,000000,4140,4260,4080,4144.2,112,0
+WWR.US,D,20120620,000000,4154.4,4599,4149,4559.4,159,0
+WWR.US,D,20120621,000000,4560,4614,4140,4192.2,139,0
+WWR.US,D,20120622,000000,4260,4379.4,4020,4020,1965,0
+WWR.US,D,20120625,000000,4026,4200,3728.4,3728.4,146,0
+WWR.US,D,20120626,000000,3660,3959.4,3600,3600,153,0
+WWR.US,D,20120627,000000,3810,3810,3600,3600,75,0
+WWR.US,D,20120628,000000,3606,3894,3606,3606,76,0
+WWR.US,D,20120629,000000,3840,3840,3720,3721.2,49,0
+WWR.US,D,20120702,000000,3853.2,3853.2,3735.6,3735.6,27,0
+WWR.US,D,20120703,000000,3720,3906.6,3720,3720,48,0
+WWR.US,D,20120705,000000,3662.4,3839.4,3662.4,3675,62,0
+WWR.US,D,20120706,000000,3810,3810,3661.2,3690,87,0
+WWR.US,D,20120709,000000,3810,3810,3672,3672,56,0
+WWR.US,D,20120710,000000,3690,3779.4,3681,3690,66,0
+WWR.US,D,20120711,000000,3660,3720,3600,3600,74,0
+WWR.US,D,20120712,000000,3720,3720,3480,3504.6,55,0
+WWR.US,D,20120713,000000,3600,3600,3540,3600,20,0
+WWR.US,D,20120716,000000,3600,3720,3480,3540,57,0
+WWR.US,D,20120717,000000,3510,3598.8,3315,3390,119,0
+WWR.US,D,20120718,000000,3304.8,3538.8,3150,3240,133,0
+WWR.US,D,20120719,000000,3210.6,3270,3145.8,3181.2,103,0
+WWR.US,D,20120720,000000,3180,3300,3060,3300,61,0
+WWR.US,D,20120723,000000,3240,3300,3120,3237,78,0
+WWR.US,D,20120724,000000,3240,3292.8,2940,2940,136,0
+WWR.US,D,20120725,000000,2940,3120,2940,3060,135,0
+WWR.US,D,20120726,000000,3108,3240,3060,3210,174,0
+WWR.US,D,20120727,000000,3240,3240,3069,3180,130,0
+WWR.US,D,20120730,000000,3240,3240,3078,3180,51,0
+WWR.US,D,20120731,000000,3120,5100,3120,4800,1235,0
+WWR.US,D,20120801,000000,3840,4320,3480,3660,377,0
+WWR.US,D,20120802,000000,3480,3720,3420,3420,76,0
+WWR.US,D,20120803,000000,3420,3808.8,3420,3537,108,0
+WWR.US,D,20120806,000000,3540,3720,3540,3660,72,0
+WWR.US,D,20120807,000000,3780,3780,3427.2,3598.2,92,0
+WWR.US,D,20120808,000000,3480,3480,3300,3390,175,0
+WWR.US,D,20120809,000000,3420,3540,3300,3510,107,0
+WWR.US,D,20120810,000000,3360,3597,3240,3300,125,0
+WWR.US,D,20120813,000000,3217.8,3295.8,3000,3012,281,0
+WWR.US,D,20120814,000000,3060,3120,2940,3090,215,0
+WWR.US,D,20120815,000000,3060,3300,3000,3060,378,0
+WWR.US,D,20120816,000000,3030,3060,2940,2991,189,0
+WWR.US,D,20120817,000000,2991,3180,2949,3060,1004,0
+WWR.US,D,20120820,000000,3192,3192,2961,2962.8,271,0
+WWR.US,D,20120821,000000,3000,3058.8,2940,2962.8,164,0
+WWR.US,D,20120822,000000,3000,3057,2940,3055.2,233,0
+WWR.US,D,20120823,000000,3060,3107.4,2970,2970,107,0
+WWR.US,D,20120824,000000,3030,3030,2946,2970,107,0
+WWR.US,D,20120827,000000,3000,3030,2940.6,3000,103,0
+WWR.US,D,20120828,000000,3000,3000,2940,2940,104,0
+WWR.US,D,20120829,000000,2970,2970,2940,2940,99,0
+WWR.US,D,20120830,000000,2940,2987.4,2940,2940.6,95,0
+WWR.US,D,20120831,000000,2940,2970,2700,2700,293,0
+WWR.US,D,20120904,000000,2820,2820,2346.6,2580,252,0
+WWR.US,D,20120905,000000,2695.2,2695.2,2460,2562,114,0
+WWR.US,D,20120906,000000,2580,2760,2580,2709,118,0
+WWR.US,D,20120907,000000,2760,3060,2700,3060,189,0
+WWR.US,D,20120910,000000,3120,3150,2940,3105,180,0
+WWR.US,D,20120911,000000,3120,3150,3000,3016.8,88,0
+WWR.US,D,20120912,000000,3000,3119.4,2947.8,3114,151,0
+WWR.US,D,20120913,000000,3120,3150,3021.6,3120,173,0
+WWR.US,D,20120914,000000,3180,3780,3180,3780,707,0
+WWR.US,D,20120917,000000,3780,3780,3480,3660,180,0
+WWR.US,D,20120918,000000,3720,3720,3420,3600,209,0
+WWR.US,D,20120919,000000,3600,3690,3480,3495,104,0
+WWR.US,D,20120920,000000,3480,3540,3240,3300,199,0
+WWR.US,D,20120921,000000,3420,3486.6,3255,3486.6,93,0
+WWR.US,D,20120924,000000,3360,3480,3120,3120,125,0
+WWR.US,D,20120925,000000,3300,3300,3000,3000,113,0
+WWR.US,D,20120926,000000,3000,3120,2940,2958,77,0
+WWR.US,D,20120927,000000,3000,3120,2999.4,3120,41,0
+WWR.US,D,20120928,000000,3060,3120,3060,3060,29,0
+WWR.US,D,20121001,000000,3060,3066.6,2970.6,3000,71,0
+WWR.US,D,20121002,000000,3060,3060.6,2958.6,2967,37,0
+WWR.US,D,20121003,000000,3000,3000,2940,2940,97,0
+WWR.US,D,20121004,000000,2940,3000,2940,2952.6,47,0
+WWR.US,D,20121005,000000,3103.2,3103.2,2940,2940,54,0
+WWR.US,D,20121008,000000,2880,2994,2820,2820,50,0
+WWR.US,D,20121009,000000,2940,2940,2820,2820,57,0
+WWR.US,D,20121010,000000,2820,2820.6,2700,2710.2,106,0
+WWR.US,D,20121011,000000,2730,2805.6,2730,2733,55,0
+WWR.US,D,20121012,000000,2760,2760,2610,2640.6,132,0
+WWR.US,D,20121015,000000,2640,2701.8,2416.2,2520.6,260,0
+WWR.US,D,20121016,000000,2580,2580,2460.6,2520.6,82,0
+WWR.US,D,20121017,000000,2520,2633.4,2520,2578.2,82,0
+WWR.US,D,20121018,000000,2580,2610,2520,2533.8,76,0
+WWR.US,D,20121019,000000,2640,2640,2460,2460,146,0
+WWR.US,D,20121022,000000,2460,2519.4,2416.2,2481.6,81,0
+WWR.US,D,20121023,000000,2460.6,2464.2,2388.6,2416.8,167,0
+WWR.US,D,20121024,000000,2400,2460,2340,2340,122,0
+WWR.US,D,20121025,000000,2340,2418,2340,2399.4,119,0
+WWR.US,D,20121026,000000,2400,2400,2355,2397,66,0
+WWR.US,D,20121031,000000,2460,2880,2460,2640,177,0
+WWR.US,D,20121101,000000,2802,2802,2388,2460,183,0
+WWR.US,D,20121102,000000,2460,2520,2365.8,2370,88,0
+WWR.US,D,20121105,000000,2418,2424,2358.6,2424,51,0
+WWR.US,D,20121106,000000,2460,2520,2400,2460,72,0
+WWR.US,D,20121107,000000,2430,2517.6,2358,2457,76,0
+WWR.US,D,20121108,000000,2370,2505,2358,2460,94,0
+WWR.US,D,20121109,000000,2385,2400,2280,2288.4,146,0
+WWR.US,D,20121112,000000,2340,2400,2280,2280,65,0
+WWR.US,D,20121113,000000,2280,2325,2220,2220.6,74,0
+WWR.US,D,20121114,000000,2250,2274,2046,2118,169,0
+WWR.US,D,20121115,000000,2040,2099.4,1875.6,1921.8,175,0
+WWR.US,D,20121116,000000,1920,2100,1920,2100,55,0
+WWR.US,D,20121119,000000,2100,2100,1920,1980,117,0
+WWR.US,D,20121120,000000,1980,2100,1980,2040,37,0
+WWR.US,D,20121121,000000,2160,2160,2011.2,2076.6,28,0
+WWR.US,D,20121123,000000,2040,2280,2040,2208,19,0
+WWR.US,D,20121126,000000,2206.8,2220,2100,2133.6,25,0
+WWR.US,D,20121127,000000,2100,2160,2041.2,2101.2,47,0
+WWR.US,D,20121128,000000,2161.2,2219.4,2103.6,2131.2,30,0
+WWR.US,D,20121129,000000,2100,2100.6,2030.4,2079,48,0
+WWR.US,D,20121130,000000,2040,2159.4,2040,2067,43,0
+WWR.US,D,20121203,000000,2100,2100,1980,2046.6,106,0
+WWR.US,D,20121204,000000,2040,2160.6,1990.2,2028,77,0
+WWR.US,D,20121205,000000,2100,2100,1992,2009.4,63,0
+WWR.US,D,20121206,000000,2040,2040.6,1993.8,2040,46,0
+WWR.US,D,20121207,000000,2098.8,2098.8,1980,1982.4,47,0
+WWR.US,D,20121210,000000,1982.4,2039.4,1890,1944,115,0
+WWR.US,D,20121211,000000,1872,1950,1836,1920,115,0
+WWR.US,D,20121212,000000,1920,1980,1860,1980,76,0
+WWR.US,D,20121213,000000,1980,2038.2,1800,1833.6,106,0
+WWR.US,D,20121214,000000,1896,1978.2,1880.4,1962.6,54,0
+WWR.US,D,20121217,000000,2008.8,2460,2008.8,2460,499,0
+WWR.US,D,20121218,000000,2388,2460,1991.4,2040,358,0
+WWR.US,D,20121219,000000,2040,2160,1980,2040,89,0
+WWR.US,D,20121220,000000,2100,2100,1956,1956,38,0
+WWR.US,D,20121221,000000,2052,2070,1956,2070,75,0
+WWR.US,D,20121224,000000,1989,2100,1989,2040,18,0
+WWR.US,D,20121226,000000,1960.8,2040,1957.8,2028,39,0
+WWR.US,D,20121227,000000,2028,2028,1956,1979.4,92,0
+WWR.US,D,20121228,000000,1980,1980,1818,1890,285,0
+WWR.US,D,20121231,000000,1890,1974.6,1836,1920,131,0
+WWR.US,D,20130102,000000,1980,2022,1951.8,1998,79,0
+WWR.US,D,20130103,000000,2040,2040,1998,2014.8,40,0
+WWR.US,D,20130104,000000,2040,2280,2035.2,2160,182,0
+WWR.US,D,20130107,000000,2310,2448,2238.6,2317.8,273,0
+WWR.US,D,20130108,000000,2460,2689.2,2366.4,2610,366,0
+WWR.US,D,20130109,000000,2676,3060,2649,3060,650,0
+WWR.US,D,20130110,000000,3240,3600,3120,3360,900,0
+WWR.US,D,20130111,000000,3300,3360,2820,3000,413,0
+WWR.US,D,20130114,000000,2997,3000,2730,2730,121,0
+WWR.US,D,20130115,000000,2700,2718,2519.4,2580,231,0
+WWR.US,D,20130116,000000,2520,2578.2,2520,2538.6,117,0
+WWR.US,D,20130117,000000,2580,2940,2580,2820,427,0
+WWR.US,D,20130118,000000,2760,2880,2580,2640.6,221,0
+WWR.US,D,20130122,000000,2640,2640,2520,2580,255,0
+WWR.US,D,20130123,000000,2268,2394,2130,2394,1526,0
+WWR.US,D,20130124,000000,2388,2640,2268,2400,567,0
+WWR.US,D,20130125,000000,2364,2394,2286,2304,263,0
+WWR.US,D,20130128,000000,2292,2310,2202,2262,287,0
+WWR.US,D,20130129,000000,2244,2249.7,1956,2124,466,0
+WWR.US,D,20130130,000000,2172,2202,2052,2094,152,0
+WWR.US,D,20130131,000000,2076,2094,1860,1932,456,0
+WWR.US,D,20130201,000000,1950,2064,1932,2064,492,0
+WWR.US,D,20130204,000000,2040,2058,1950,1956,218,0
+WWR.US,D,20130205,000000,1980,1992,1872,1914,298,0
+WWR.US,D,20130206,000000,1890,1890,1686,1800,1124,0
+WWR.US,D,20130207,000000,1776,1818,1770,1794,183,0
+WWR.US,D,20130208,000000,1782,1800,1710,1722,292,0
+WWR.US,D,20130211,000000,1782,1788,1722,1722,302,0
+WWR.US,D,20130212,000000,1722,1752,1680,1740,271,0
+WWR.US,D,20130213,000000,1776,1776,1566,1578,492,0
+WWR.US,D,20130214,000000,1536,1596,1530,1548,290,0
+WWR.US,D,20130215,000000,1602,1962,1590,1866,1851,0
+WWR.US,D,20130219,000000,1866,1908,1698,1764,677,0
+WWR.US,D,20130220,000000,1746,1860,1662,1722,748,0
+WWR.US,D,20130221,000000,1716,1716,1590,1626,393,0
+WWR.US,D,20130222,000000,1632,1764,1596,1596,257,0
+WWR.US,D,20130225,000000,1602,1686,1536,1536,387,0
+WWR.US,D,20130226,000000,1536,1650,1536,1596,201,0
+WWR.US,D,20130227,000000,1596,1620,1554,1590,156,0
+WWR.US,D,20130228,000000,1644,1668,1602,1620,277,0
+WWR.US,D,20130301,000000,1620,1650,1554,1572,177,0
+WWR.US,D,20130304,000000,1560,1596,1530,1542,239,0
+WWR.US,D,20130305,000000,1560,1572,1542,1542,112,0
+WWR.US,D,20130306,000000,1578,1620,1548.6,1602,137,0
+WWR.US,D,20130307,000000,1596,1752,1596,1626,703,0
+WWR.US,D,20130308,000000,1698,1722,1626,1692,545,0
+WWR.US,D,20130311,000000,1710,1710,1632,1710,239,0
+WWR.US,D,20130312,000000,1692,1703.95,1620,1638,235,0
+WWR.US,D,20130313,000000,1644,1740,1614,1704,668,0
+WWR.US,D,20130314,000000,1746,1764,1656,1746,678,0
+WWR.US,D,20130315,000000,1734,1824,1680,1704,653,0
+WWR.US,D,20130318,000000,1734,1758,1650,1692,239,0
+WWR.US,D,20130319,000000,1692,1704,1590,1632,359,0
+WWR.US,D,20130320,000000,1632,1662,1614,1650,133,0
+WWR.US,D,20130321,000000,1644,1650,1590,1626,184,0
+WWR.US,D,20130322,000000,1620,1650,1584,1644,242,0
+WWR.US,D,20130325,000000,1626,1635.4,1566,1566,245,0
+WWR.US,D,20130326,000000,1566,1602,1536,1554,214,0
+WWR.US,D,20130327,000000,1560,1560,1536,1542,170,0
+WWR.US,D,20130328,000000,1566,1566,1530,1554,189,0
+WWR.US,D,20130401,000000,1536,1536,1440,1500,486,0
+WWR.US,D,20130402,000000,1464,1494,1362,1374,425,0
+WWR.US,D,20130403,000000,1362,1362,1271.4,1332,385,0
+WWR.US,D,20130404,000000,1296,1332,1230,1290,209,0
+WWR.US,D,20130405,000000,1290,1368,1278,1314,169,0
+WWR.US,D,20130408,000000,1308,1362,1290,1308,88,0
+WWR.US,D,20130409,000000,1296,1344,1290.05,1332,100,0
+WWR.US,D,20130410,000000,1308,1343,1296,1326,85,0
+WWR.US,D,20130411,000000,1320,1445.4,1319.95,1386,178,0
+WWR.US,D,20130412,000000,1380,1398,1320,1326,98,0
+WWR.US,D,20130415,000000,1302,1320,1248,1260,126,0
+WWR.US,D,20130416,000000,1296,1296,1260,1278,53,0
+WWR.US,D,20130417,000000,1272,1281,1200,1212,224,0
+WWR.US,D,20130418,000000,1224,1229.95,1140,1140,155,0
+WWR.US,D,20130419,000000,1104,1110,1050,1103.95,222,0
+WWR.US,D,20130422,000000,1122,1169.4,1086,1128,71,0
+WWR.US,D,20130423,000000,1122,1170,1092,1110,76,0
+WWR.US,D,20130424,000000,1104,1143.6,1104,1134,60,0
+WWR.US,D,20130425,000000,1157.95,1158,1122,1128.05,85,0
+WWR.US,D,20130426,000000,1134,1164,1122,1146,54,0
+WWR.US,D,20130429,000000,1170,1242,1146,1212,157,0
+WWR.US,D,20130430,000000,1224,1253.4,1170,1212,85,0
+WWR.US,D,20130501,000000,1209.6,1223.4,1170,1170,23,0
+WWR.US,D,20130502,000000,1194,1320,1176,1278,220,0
+WWR.US,D,20130503,000000,1302,1350,1290,1320,166,0
+WWR.US,D,20130506,000000,1338,1476,1338,1464,279,0
+WWR.US,D,20130507,000000,1440,1458,1368,1440,158,0
+WWR.US,D,20130508,000000,1416,1476,1380,1404,273,0
+WWR.US,D,20130509,000000,1386,1470,1386,1440,121,0
+WWR.US,D,20130510,000000,1422,1500,1416.05,1500,348,0
+WWR.US,D,20130513,000000,1500,1566,1416,1476,252,0
+WWR.US,D,20130514,000000,1476,1476,1422,1440,69,0
+WWR.US,D,20130515,000000,1422,1446,1374,1374,145,0
+WWR.US,D,20130516,000000,1392,1440,1352.05,1440,134,0
+WWR.US,D,20130517,000000,1446,1464,1422,1428,67,0
+WWR.US,D,20130520,000000,1458,1553.95,1422,1518,207,0
+WWR.US,D,20130521,000000,1524,1698,1470,1668,588,0
+WWR.US,D,20130522,000000,1722,1800,1596,1608,577,0
+WWR.US,D,20130523,000000,1584,1584,1452,1536,420,0
+WWR.US,D,20130524,000000,1536,1602,1518.6,1602,158,0
+WWR.US,D,20130528,000000,1602,1602,1536,1566,225,0
+WWR.US,D,20130529,000000,1548,1680,1542,1668,315,0
+WWR.US,D,20130530,000000,1680,1716,1596,1692,251,0
+WWR.US,D,20130531,000000,1692,1800,1662,1770,502,0
+WWR.US,D,20130603,000000,1794,1842,1662,1800,459,0
+WWR.US,D,20130604,000000,1776,1812,1692,1696.5,196,0
+WWR.US,D,20130605,000000,1680,1692,1590,1590,337,0
+WWR.US,D,20130606,000000,1590,1614,1476,1548,366,0
+WWR.US,D,20130607,000000,1548,1572,1536,1542,100,0
+WWR.US,D,20130610,000000,1560,1626,1530,1596,126,0
+WWR.US,D,20130611,000000,1548,1620,1542,1584,69,0
+WWR.US,D,20130612,000000,1566,1602,1500,1518,78,0
+WWR.US,D,20130613,000000,1506,1512,1440,1458,106,0
+WWR.US,D,20130614,000000,1452,1554,1452,1536,82,0
+WWR.US,D,20130617,000000,1566,1566,1494,1518,34,0
+WWR.US,D,20130618,000000,1500,1590,1500,1518,73,0
+WWR.US,D,20130619,000000,1506,1542,1506,1523.95,25,0
+WWR.US,D,20130620,000000,1446,1511.4,1440,1488,120,0
+WWR.US,D,20130621,000000,1518,1518,1467.6,1470,66,0
+WWR.US,D,20130624,000000,1446,1452,1392,1404,106,0
+WWR.US,D,20130625,000000,1404,1494,1380,1458,79,0
+WWR.US,D,20130626,000000,1494,1560,1494,1557,123,0
+WWR.US,D,20130627,000000,1548,1560,1506.95,1512,51,0
+WWR.US,D,20130628,000000,1518,1578,1476,1578,186,0
+WWR.US,D,20130701,000000,1560,1578,1506.6,1560,63,0
+WWR.US,D,20130702,000000,1584,1650,1578.05,1620,162,0
+WWR.US,D,20130703,000000,1620,1638,1572,1578,86,0
+WWR.US,D,20130705,000000,1608,1608,1524,1548,82,0
+WWR.US,D,20130708,000000,1548,1548,1500,1530,46,0
+WWR.US,D,20130709,000000,1524,1560,1506,1536,86,0
+WWR.US,D,20130710,000000,1530,1584.6,1506,1548,56,0
+WWR.US,D,20130711,000000,1572,1595.95,1500,1500,50,0
+WWR.US,D,20130712,000000,1500,1566,1500,1548,43,0
+WWR.US,D,20130715,000000,1560,1590,1536,1536,25,0
+WWR.US,D,20130716,000000,1536,1554,1500,1512,59,0
+WWR.US,D,20130717,000000,1500.05,1536,1477.2,1488,92,0
+WWR.US,D,20130718,000000,1488,1536,1488,1500,50,0
+WWR.US,D,20130719,000000,1476,1566,1476,1560,79,0
+WWR.US,D,20130722,000000,1572,1926,1566,1920,2190,0
+WWR.US,D,20130723,000000,1920,2364,1848,2010,3346,0
+WWR.US,D,20130724,000000,2040,2124,1956,2040,1074,0
+WWR.US,D,20130725,000000,1998,2118,1836,1848,639,0
+WWR.US,D,20130726,000000,1866,2586,1848,2490,4817,0
+WWR.US,D,20130729,000000,2766,3318,2676,3192,14133,0
+WWR.US,D,20130730,000000,2970,3072,2598,2700,5099,0
+WWR.US,D,20130731,000000,2532,2580,2202,2256,3721,0
+WWR.US,D,20130801,000000,2244,2430,2208,2304,1576,0
+WWR.US,D,20130802,000000,2262,2280,2100,2130,953,0
+WWR.US,D,20130805,000000,2094,2310,2016,2100,1327,0
+WWR.US,D,20130806,000000,2058,2190,2022,2070,706,0
+WWR.US,D,20130807,000000,2040,2238,1998,2106,1035,0
+WWR.US,D,20130808,000000,2118,2315.4,2100,2214,1399,0
+WWR.US,D,20130809,000000,2178,2220,2028,2034,794,0
+WWR.US,D,20130812,000000,2070,2256,2034,2172,852,0
+WWR.US,D,20130813,000000,2178,2219.95,2100,2154,367,0
+WWR.US,D,20130814,000000,2160,2400,2130,2280,898,0
+WWR.US,D,20130815,000000,2280,2340,2166,2190,549,0
+WWR.US,D,20130816,000000,2172,2219.95,2106,2142,362,0
+WWR.US,D,20130819,000000,2136,2136,2028,2034,509,0
+WWR.US,D,20130820,000000,2040,2124,1992,2052,356,0
+WWR.US,D,20130821,000000,2052,2082,1860,1890,546,0
+WWR.US,D,20130822,000000,1914,2010,1914,1938,413,0
+WWR.US,D,20130823,000000,1950,2016,1920,1980,250,0
+WWR.US,D,20130826,000000,1980,2112,1962,2010,673,0
+WWR.US,D,20130827,000000,1974,2010,1908,1950,488,0
+WWR.US,D,20130828,000000,1926,1968,1872,1908,324,0
+WWR.US,D,20130829,000000,1902,1932,1836,1902,200,0
+WWR.US,D,20130830,000000,1908,1932,1908,1926,78,0
+WWR.US,D,20130903,000000,1926,1950,1812,1818,327,0
+WWR.US,D,20130904,000000,1818,1842,1650,1686,763,0
+WWR.US,D,20130905,000000,1704,1758,1656,1680,351,0
+WWR.US,D,20130906,000000,1680,1680,1554,1572,649,0
+WWR.US,D,20130909,000000,1578,1714.2,1548,1668,591,0
+WWR.US,D,20130910,000000,1668,1734,1650,1668,307,0
+WWR.US,D,20130911,000000,1674,1770,1674,1716,178,0
+WWR.US,D,20130912,000000,1716,1722,1632,1638,174,0
+WWR.US,D,20130913,000000,1626,1680,1560,1602,229,0
+WWR.US,D,20130916,000000,1614,1638,1566,1602,206,0
+WWR.US,D,20130917,000000,1608,1649.95,1578,1608,86,0
+WWR.US,D,20130918,000000,1590,1649.7,1572,1602,140,0
+WWR.US,D,20130919,000000,1608,1818,1602,1704,771,0
+WWR.US,D,20130920,000000,1686,1728,1644,1662,221,0
+WWR.US,D,20130923,000000,1644,1650,1584,1590,326,0
+WWR.US,D,20130924,000000,1590,1632,1566,1620,198,0
+WWR.US,D,20130925,000000,1626,1650,1572,1578,140,0
+WWR.US,D,20130926,000000,1578,1590,1512,1518,336,0
+WWR.US,D,20130927,000000,1512,1620,1512,1518,547,0
+WWR.US,D,20130930,000000,1512,1560,1458,1470,378,0
+WWR.US,D,20131001,000000,1458,1482,1440,1440,434,0
+WWR.US,D,20131002,000000,1440,1518,1410,1434,587,0
+WWR.US,D,20131003,000000,1470,1470,1392,1410,283,0
+WWR.US,D,20131004,000000,1440,1440,1350,1380,308,0
+WWR.US,D,20131007,000000,1368,1410,1350,1392,165,0
+WWR.US,D,20131008,000000,1392,1392,1326,1356,387,0
+WWR.US,D,20131009,000000,1410,1650,1410,1542,1504,0
+WWR.US,D,20131010,000000,1560,1650,1560,1596,635,0
+WWR.US,D,20131011,000000,1650,1674,1536,1536,336,0
+WWR.US,D,20131014,000000,1554,1560,1512,1554,126,0
+WWR.US,D,20131015,000000,1566,1620,1554,1596,310,0
+WWR.US,D,20131016,000000,1584,1584,1512,1554,192,0
+WWR.US,D,20131017,000000,1566,1704,1542,1638,991,0
+WWR.US,D,20131018,000000,1650,1674,1572,1596,411,0
+WWR.US,D,20131021,000000,1608,1638,1566,1614,180,0
+WWR.US,D,20131022,000000,1614,1638,1548,1548,189,0
+WWR.US,D,20131023,000000,1536,1548,1518,1542,255,0
+WWR.US,D,20131024,000000,1536,1536,1488,1488,199,0
+WWR.US,D,20131025,000000,1512,1608,1500,1566,239,0
+WWR.US,D,20131028,000000,1590,1620,1530,1536,277,0
+WWR.US,D,20131029,000000,1530,1608,1530,1566,312,0
+WWR.US,D,20131030,000000,1566,1596,1470,1482,371,0
+WWR.US,D,20131031,000000,1470,1505.95,1410,1416,310,0
+WWR.US,D,20131101,000000,1422,1500,1404,1494,160,0
+WWR.US,D,20131104,000000,1506,1566,1500,1566,233,0
+WWR.US,D,20131105,000000,1572,1584,1506,1536,170,0
+WWR.US,D,20131106,000000,1530,1530,1464,1494,186,0
+WWR.US,D,20131107,000000,1494,1506,1422,1428,120,0
+WWR.US,D,20131108,000000,1446,1476,1428,1452,94,0
+WWR.US,D,20131111,000000,1452,1590,1452,1542,449,0
+WWR.US,D,20131112,000000,1554,1590,1464,1482,222,0
+WWR.US,D,20131113,000000,1482,1800,1452,1704,2090,0
+WWR.US,D,20131114,000000,1704,1710,1584,1632,702,0
+WWR.US,D,20131115,000000,1644,1656,1560,1590,225,0
+WWR.US,D,20131118,000000,1602,1668,1595.9,1620,357,0
+WWR.US,D,20131119,000000,1710,1710,1626,1662,315,0
+WWR.US,D,20131120,000000,1770,2010,1692,1824,2171,0
+WWR.US,D,20131121,000000,1854,1956,1818,1920,605,0
+WWR.US,D,20131122,000000,2058,2070,1980,2046,800,0
+WWR.US,D,20131125,000000,2130,2130,1836,1938,760,0
+WWR.US,D,20131126,000000,1926,1946.75,1842,1860,312,0
+WWR.US,D,20131127,000000,1866,1998,1848,1956,492,0
+WWR.US,D,20131129,000000,1980,2082,1956,1986,267,0
+WWR.US,D,20131202,000000,1986,2052,1980,2034,305,0
+WWR.US,D,20131203,000000,2010,2010,1866,1932,440,0
+WWR.US,D,20131204,000000,1920,1944,1866,1908,188,0
+WWR.US,D,20131205,000000,1956,2010,1920,1944,212,0
+WWR.US,D,20131206,000000,1944,1956,1866,1872,309,0
+WWR.US,D,20131209,000000,1914,1914,1740,1776,516,0
+WWR.US,D,20131210,000000,1740.05,1770,1650.05,1752,415,0
+WWR.US,D,20131211,000000,1770,1770,1692,1704,154,0
+WWR.US,D,20131212,000000,1656,1776,1650,1728,217,0
+WWR.US,D,20131213,000000,1752,1764,1692,1692,97,0
+WWR.US,D,20131216,000000,1680,1710,1548,1566,516,0
+WWR.US,D,20131217,000000,1584,1620,1560,1608,157,0
+WWR.US,D,20131218,000000,1626,1632,1572,1584,192,0
+WWR.US,D,20131219,000000,1596,1668,1596,1620,134,0
+WWR.US,D,20131220,000000,1644,1752,1620,1752,192,0
+WWR.US,D,20131223,000000,1746,1813.2,1626,1800,216,0
+WWR.US,D,20131224,000000,1800,1800,1680,1770,60,0
+WWR.US,D,20131226,000000,1764,1812,1722,1794,156,0
+WWR.US,D,20131227,000000,1788,1878,1740,1872,268,0
+WWR.US,D,20131230,000000,1872,1884,1770,1878,228,0
+WWR.US,D,20131231,000000,1860,1872,1806,1818,201,0
+WWR.US,D,20140102,000000,1812,1830,1752,1812,190,0
+WWR.US,D,20140103,000000,1806,1854,1740,1836,136,0
+WWR.US,D,20140106,000000,1854,1920,1830,1914,277,0
+WWR.US,D,20140107,000000,1920,2118,1884,2118,921,0
+WWR.US,D,20140108,000000,2100,2124,1902,1974,391,0
+WWR.US,D,20140109,000000,1992,2016,1860,1902,289,0
+WWR.US,D,20140110,000000,1884,1914,1812,1836,236,0
+WWR.US,D,20140113,000000,1854,1908,1830,1836,273,0
+WWR.US,D,20140114,000000,1914,2010,1878,2004,313,0
+WWR.US,D,20140115,000000,2070,2202,2010,2202,895,0
+WWR.US,D,20140116,000000,2226,2382,2220,2304,737,0
+WWR.US,D,20140117,000000,2340,2370,2112,2208,628,0
+WWR.US,D,20140121,000000,2208,2280,2106,2196,470,0
+WWR.US,D,20140122,000000,2202,2430,2166,2424,1575,0
+WWR.US,D,20140123,000000,2346,2352,2196,2280,607,0
+WWR.US,D,20140124,000000,2280,2304,2010,2106,680,0
+WWR.US,D,20140127,000000,2094,2124,1950,2070,496,0
+WWR.US,D,20140128,000000,2106,2268,2064,2100,865,0
+WWR.US,D,20140129,000000,2070,2166,2040,2094,249,0
+WWR.US,D,20140130,000000,2088,2154,2046,2076,129,0
+WWR.US,D,20140131,000000,2040,2064,1950,1950,331,0
+WWR.US,D,20140203,000000,1968,2076,1950,1998,281,0
+WWR.US,D,20140204,000000,1980,2040,1938,1938,261,0
+WWR.US,D,20140205,000000,1956,1974.25,1938,1968,143,0
+WWR.US,D,20140206,000000,1974,2106,1974,2064,166,0
+WWR.US,D,20140207,000000,1806,1812,1626,1734,1838,0
+WWR.US,D,20140210,000000,1764,1782,1590,1620,1355,0
+WWR.US,D,20140211,000000,1650,1740,1644,1722,458,0
+WWR.US,D,20140212,000000,1782,1782,1692,1728,425,0
+WWR.US,D,20140213,000000,1722,1760.15,1680,1686,558,0
+WWR.US,D,20140214,000000,1710,1722,1626,1632,724,0
+WWR.US,D,20140218,000000,1662,1800,1620,1686,1422,0
+WWR.US,D,20140219,000000,1692,1692,1620,1623,643,0
+WWR.US,D,20140220,000000,1626,1650,1566,1572,680,0
+WWR.US,D,20140221,000000,1590,1608,1548,1560,467,0
+WWR.US,D,20140224,000000,1560,1662,1560,1626,493,0
+WWR.US,D,20140225,000000,1680,1884,1656,1848,3447,0
+WWR.US,D,20140226,000000,1818,1992,1800,1818,2582,0
+WWR.US,D,20140227,000000,1854,1986,1800,1938,1207,0
+WWR.US,D,20140228,000000,1950,1974,1920,1926,673,0
+WWR.US,D,20140303,000000,1914,1974,1818,1896,974,0
+WWR.US,D,20140304,000000,1944,2028,1908,2010,1096,0
+WWR.US,D,20140305,000000,2010,2010,1896,1932,662,0
+WWR.US,D,20140306,000000,1956,2010,1830,1872,713,0
+WWR.US,D,20140307,000000,1872,1890,1818,1854,328,0
+WWR.US,D,20140310,000000,1860,1860,1716,1770,621,0
+WWR.US,D,20140311,000000,1770,1830,1680,1704,551,0
+WWR.US,D,20140312,000000,1710,1758,1650,1728,438,0
+WWR.US,D,20140313,000000,1752,1848,1728,1746,542,0
+WWR.US,D,20140314,000000,1770,1794,1734,1752,147,0
+WWR.US,D,20140317,000000,1782,1799.95,1722,1728,232,0
+WWR.US,D,20140318,000000,1746,1830,1716,1818,391,0
+WWR.US,D,20140319,000000,1806,1872,1806,1812,268,0
+WWR.US,D,20140320,000000,1794,1854,1782,1812,280,0
+WWR.US,D,20140321,000000,1818,1830,1764,1800,300,0
+WWR.US,D,20140324,000000,1800,1818,1662,1710,798,0
+WWR.US,D,20140325,000000,1722,1763.95,1662,1662,413,0
+WWR.US,D,20140326,000000,1668,1764,1662,1674,315,0
+WWR.US,D,20140327,000000,1680,1704,1650,1650,322,0
+WWR.US,D,20140328,000000,1662,1680,1632,1632,402,0
+WWR.US,D,20140331,000000,1626,1662,1620,1656,230,0
+WWR.US,D,20140401,000000,1680,1800,1668,1800,647,0
+WWR.US,D,20140402,000000,1776,1800,1710,1758,299,0
+WWR.US,D,20140403,000000,1776,1782,1710,1758,128,0
+WWR.US,D,20140404,000000,1830,1860,1668,1722,777,0
+WWR.US,D,20140407,000000,1698,1722,1662,1692.05,297,0
+WWR.US,D,20140408,000000,1692,1716,1674,1698,131,0
+WWR.US,D,20140409,000000,1722,1764,1704,1746,200,0
+WWR.US,D,20140410,000000,1764,1764,1668,1698,319,0
+WWR.US,D,20140411,000000,1698,1716,1662,1668,285,0
+WWR.US,D,20140414,000000,1680,1776,1674,1704,155,0
+WWR.US,D,20140415,000000,1686,1740,1650,1692,244,0
+WWR.US,D,20140416,000000,1698,1734,1662,1692,118,0
+WWR.US,D,20140417,000000,1680,1824,1680,1788,701,0
+WWR.US,D,20140421,000000,1788,1824,1746,1764,237,0
+WWR.US,D,20140422,000000,1752,1788,1728,1752,137,0
+WWR.US,D,20140423,000000,1746,1787.95,1698.1,1764,104,0
+WWR.US,D,20140424,000000,1770,1824,1734,1770,166,0
+WWR.US,D,20140425,000000,1752,1775.95,1680,1680,168,0
+WWR.US,D,20140428,000000,1680,1722,1602,1638,396,0
+WWR.US,D,20140429,000000,1638,1650,1560,1584,426,0
+WWR.US,D,20140430,000000,1584,1644,1566,1614,157,0
+WWR.US,D,20140501,000000,1614,1626,1578,1596,127,0
+WWR.US,D,20140502,000000,1590,1596,1470,1506,407,0
+WWR.US,D,20140505,000000,1506,1524,1398,1476,569,0
+WWR.US,D,20140506,000000,1446,1503,1410,1488,239,0
+WWR.US,D,20140507,000000,1482,1530,1416,1524,365,0
+WWR.US,D,20140508,000000,1506,1530,1440,1458,191,0
+WWR.US,D,20140509,000000,1482,1488,1416,1458,171,0
+WWR.US,D,20140512,000000,1458,1530,1452,1524,250,0
+WWR.US,D,20140513,000000,1530,1578.35,1506,1512,292,0
+WWR.US,D,20140514,000000,1530,1564.1,1494,1542,133,0
+WWR.US,D,20140515,000000,1548,1548,1470.05,1518,194,0
+WWR.US,D,20140516,000000,1518,1530,1458,1512,199,0
+WWR.US,D,20140519,000000,1500,1590,1500,1554,297,0
+WWR.US,D,20140520,000000,1548,1548,1500,1512,75,0
+WWR.US,D,20140521,000000,1530,1530,1470,1494,83,0
+WWR.US,D,20140522,000000,1482,1572,1452,1542,151,0
+WWR.US,D,20140523,000000,1548,1572,1500,1530,157,0
+WWR.US,D,20140527,000000,1554,1590,1518,1554,340,0
+WWR.US,D,20140528,000000,1578,1638,1536,1590,381,0
+WWR.US,D,20140529,000000,1608,1620,1560,1620,221,0
+WWR.US,D,20140530,000000,1626,1644,1584,1602,124,0
+WWR.US,D,20140602,000000,1620,1644,1602,1620,158,0
+WWR.US,D,20140603,000000,1620,1626,1512,1518,201,0
+WWR.US,D,20140604,000000,1554,1614,1512,1554,175,0
+WWR.US,D,20140605,000000,1554,1554,1530,1530,41,0
+WWR.US,D,20140606,000000,1542,1584,1536,1566,109,0
+WWR.US,D,20140609,000000,1590,1650,1566,1638,148,0
+WWR.US,D,20140610,000000,1644,1644,1524,1554,226,0
+WWR.US,D,20140611,000000,1554,1584,1554,1584,90,0
+WWR.US,D,20140612,000000,1584,1601.95,1559.95,1572,89,0
+WWR.US,D,20140613,000000,1590,1638,1578.6,1632,159,0
+WWR.US,D,20140616,000000,1644,1650,1590,1614,126,0
+WWR.US,D,20140617,000000,1608,1638,1590,1626,54,0
+WWR.US,D,20140618,000000,1626,1662,1596,1650,112,0
+WWR.US,D,20140619,000000,1626,1650,1602,1614,139,0
+WWR.US,D,20140620,000000,1620,1650,1578,1602,622,0
+WWR.US,D,20140623,000000,1608,1632,1608,1620,52,0
+WWR.US,D,20140624,000000,1620,1632,1572,1578,94,0
+WWR.US,D,20140625,000000,1560,1590,1536,1566,139,0
+WWR.US,D,20140626,000000,1548,1599,1542,1584,60,0
+WWR.US,D,20140627,000000,1584,1602,1548,1584,152,0
+WWR.US,D,20140630,000000,1584,1584,1536.05,1548,133,0
+WWR.US,D,20140701,000000,1560,1650,1536,1566,2962,0
+WWR.US,D,20140702,000000,1662,1848,1650,1680,5083,0
+WWR.US,D,20140703,000000,1626,1680,1596,1638,586,0
+WWR.US,D,20140707,000000,1638,1638,1548,1560,406,0
+WWR.US,D,20140708,000000,1560,1624.2,1530,1566,333,0
+WWR.US,D,20140709,000000,1578,1590,1536,1536,194,0
+WWR.US,D,20140710,000000,1524,1542,1470,1488,465,0
+WWR.US,D,20140711,000000,1494,1506,1470,1470,98,0
+WWR.US,D,20140714,000000,1500,1512,1470,1476,230,0
+WWR.US,D,20140715,000000,1482,1500,1458,1464,152,0
+WWR.US,D,20140716,000000,1470,1536,1458.05,1506,152,0
+WWR.US,D,20140717,000000,1506,1590,1506,1554,511,0
+WWR.US,D,20140718,000000,1578,1590,1506,1512,157,0
+WWR.US,D,20140721,000000,1512,1518,1488,1488,142,0
+WWR.US,D,20140722,000000,1488,1578,1488,1548.6,218,0
+WWR.US,D,20140723,000000,1560,1560,1512,1536,64,0
+WWR.US,D,20140724,000000,1482,1524,1476,1494,151,0
+WWR.US,D,20140725,000000,1500,1524,1476,1518,138,0
+WWR.US,D,20140728,000000,1548,1560,1488,1542,143,0
+WWR.US,D,20140729,000000,1572,1572,1536,1554,103,0
+WWR.US,D,20140730,000000,1560,1572,1542,1560,88,0
+WWR.US,D,20140731,000000,1536,1620,1506,1620,1004,0
+WWR.US,D,20140801,000000,1596,1614,1530,1536,452,0
+WWR.US,D,20140804,000000,1554,1554,1519.7,1542,33,0
+WWR.US,D,20140805,000000,1524,1548,1524,1548,33,0
+WWR.US,D,20140806,000000,1536,1572,1530,1566,91,0
+WWR.US,D,20140807,000000,1554,1590,1542,1590,122,0
+WWR.US,D,20140808,000000,1578,1632,1506,1615.8,358,0
+WWR.US,D,20140811,000000,1620,1650,1572.05,1638,107,0
+WWR.US,D,20140812,000000,1626,1662,1614,1644,102,0
+WWR.US,D,20140813,000000,1632,1650,1602.05,1632,108,0
+WWR.US,D,20140814,000000,1596,1740,1596,1632,592,0
+WWR.US,D,20140815,000000,1632,1648,1590,1629,259,0
+WWR.US,D,20140818,000000,1626,1704,1626,1680,314,0
+WWR.US,D,20140819,000000,1680,1728,1659.9,1710,196,0
+WWR.US,D,20140820,000000,1716,1716,1668,1716,185,0
+WWR.US,D,20140821,000000,1704,1722,1668,1713,138,0
+WWR.US,D,20140822,000000,1710,1740,1686.05,1734,274,0
+WWR.US,D,20140825,000000,1740,1740,1704,1731,148,0
+WWR.US,D,20140826,000000,1728,1788,1728,1785,243,0
+WWR.US,D,20140827,000000,1794,1794,1704,1773,230,0
+WWR.US,D,20140828,000000,1752,1848,1746,1818,490,0
+WWR.US,D,20140829,000000,1806,1853.05,1802,1842,184,0
+WWR.US,D,20140902,000000,1830,1848,1794,1833,153,0
+WWR.US,D,20140903,000000,1818,1890,1812,1842,115,0
+WWR.US,D,20140904,000000,1836,1854,1764,1764,105,0
+WWR.US,D,20140905,000000,1752,1758,1674,1701,224,0
+WWR.US,D,20140908,000000,1686,1728,1674,1710,76,0
+WWR.US,D,20140909,000000,1710,1776,1692,1770,137,0
+WWR.US,D,20140910,000000,1746,1818,1746,1806,118,0
+WWR.US,D,20140911,000000,1788,1824,1788,1812,119,0
+WWR.US,D,20140912,000000,1800,1824,1722,1728,209,0
+WWR.US,D,20140915,000000,1728,1746,1578,1608,278,0
+WWR.US,D,20140916,000000,1590,1614,1584,1590,149,0
+WWR.US,D,20140917,000000,1608,1632,1590,1632,101,0
+WWR.US,D,20140918,000000,1644,1692,1572,1596,159,0
+WWR.US,D,20140919,000000,1614,1632,1578,1632,210,0
+WWR.US,D,20140922,000000,1632,1680,1530,1548,250,0
+WWR.US,D,20140923,000000,1548,1548,1506,1536,155,0
+WWR.US,D,20140924,000000,1542,1602,1488,1518,193,0
+WWR.US,D,20140925,000000,1512,1530,1494,1500,105,0
+WWR.US,D,20140926,000000,1500,1530,1494,1518,79,0
+WWR.US,D,20140929,000000,1506,1566,1494,1506,98,0
+WWR.US,D,20140930,000000,1506,1518,1488,1518,48,0
+WWR.US,D,20141001,000000,1512,1512,1440,1458,199,0
+WWR.US,D,20141002,000000,1446,1458,1326,1356,469,0
+WWR.US,D,20141003,000000,1392,1398.6,1326,1326,231,0
+WWR.US,D,20141006,000000,1362,1362,1224,1266,257,0
+WWR.US,D,20141007,000000,1230,1266,1170,1191,331,0
+WWR.US,D,20141008,000000,1194,1200,1116,1176,381,0
+WWR.US,D,20141009,000000,1182,1185,1056,1104,197,0
+WWR.US,D,20141010,000000,1116,1116,984,1050,446,0
+WWR.US,D,20141013,000000,1050,1068,939,942,320,0
+WWR.US,D,20141014,000000,936,957.6,804,822,603,0
+WWR.US,D,20141015,000000,846,864,732,846,555,0
+WWR.US,D,20141016,000000,840,990,840,954,457,0
+WWR.US,D,20141017,000000,1020,1074,996,996,441,0
+WWR.US,D,20141020,000000,996,1037.05,960,990,149,0
+WWR.US,D,20141021,000000,1002,1062,984,1031.95,129,0
+WWR.US,D,20141022,000000,996,1026,954,954,165,0
+WWR.US,D,20141023,000000,948,1020.6,948,1020,110,0
+WWR.US,D,20141024,000000,1002,1038,966,966,66,0
+WWR.US,D,20141027,000000,954,978,918,942,120,0
+WWR.US,D,20141028,000000,930,984,930,984,129,0
+WWR.US,D,20141029,000000,984,1026,930,948,95,0
+WWR.US,D,20141030,000000,930,978,918,954,81,0
+WWR.US,D,20141031,000000,960,960,930,942,70,0
+WWR.US,D,20141103,000000,942,960,906,936,125,0
+WWR.US,D,20141104,000000,924,936,828,834,246,0
+WWR.US,D,20141105,000000,846,930,835.8,930,286,0
+WWR.US,D,20141106,000000,1014,1020,930,942,353,0
+WWR.US,D,20141107,000000,994.5,1277.95,942,1164,1701,0
+WWR.US,D,20141110,000000,1308,1602,1260,1536,4091,0
+WWR.US,D,20141111,000000,1560,1560,1368,1506,1121,0
+WWR.US,D,20141112,000000,1512,1512,1440.05,1494,491,0
+WWR.US,D,20141113,000000,1494,1494,1140,1206,1670,0
+WWR.US,D,20141114,000000,1230,1410,1176,1368,971,0
+WWR.US,D,20141117,000000,1416,1433.95,1320,1386,440,0
+WWR.US,D,20141118,000000,1386,1416,1296,1338,314,0
+WWR.US,D,20141119,000000,1296,1335,1236,1284,461,0
+WWR.US,D,20141120,000000,1320,1356,1266,1320,290,0
+WWR.US,D,20141121,000000,1373.4,1373.95,1272,1272,415,0
+WWR.US,D,20141124,000000,1266,1326,1260,1260,165,0
+WWR.US,D,20141125,000000,1242,1338,1236,1320,366,0
+WWR.US,D,20141126,000000,1302,1422,1272,1272,538,0
+WWR.US,D,20141128,000000,1248,1266,1224,1224,194,0
+WWR.US,D,20141201,000000,1206,1272,1116,1206,573,0
+WWR.US,D,20141202,000000,1188,1199.4,1110,1110,353,0
+WWR.US,D,20141203,000000,1092,1188,1092,1152,368,0
+WWR.US,D,20141204,000000,1158,1230,1158,1158,104,0
+WWR.US,D,20141205,000000,1140,1206,1140,1176,225,0
+WWR.US,D,20141208,000000,1176,1176,1098,1116,215,0
+WWR.US,D,20141209,000000,1086,1182,1056,1134,131,0
+WWR.US,D,20141210,000000,1128,1290,1128,1146,729,0
+WWR.US,D,20141211,000000,1128,1224,1128,1134,175,0
+WWR.US,D,20141212,000000,1116,1194,1110,1188,134,0
+WWR.US,D,20141215,000000,1188,1211.4,1092,1170,205,0
+WWR.US,D,20141216,000000,1170.05,1170.05,1124,1152,121,0
+WWR.US,D,20141217,000000,1200,1200,1110,1146,226,0
+WWR.US,D,20141218,000000,1170,1187.95,1146,1164,97,0
+WWR.US,D,20141219,000000,1176,1200,1146,1200,251,0
+WWR.US,D,20141222,000000,1200,1211.95,1152,1176,97,0
+WWR.US,D,20141223,000000,1146,1194.05,1146,1152,224,0
+WWR.US,D,20141224,000000,1128,1170,1128,1158,60,0
+WWR.US,D,20141226,000000,1170,1188,1140.05,1170,83,0
+WWR.US,D,20141229,000000,1170,1176.05,1110,1146,170,0
+WWR.US,D,20141230,000000,1140,1176,1140,1146,101,0
+WWR.US,D,20141231,000000,1152,1168.2,1087.9,1116,281,0
+WWR.US,D,20150102,000000,1116,1152,1104.05,1152,90,0
+WWR.US,D,20150105,000000,1158,1158,1116,1158,84,0
+WWR.US,D,20150106,000000,1152,1152,1116,1116,144,0
+WWR.US,D,20150107,000000,1134,1152,1110,1146,95,0
+WWR.US,D,20150108,000000,1152,1188,1129.2,1146,206,0
+WWR.US,D,20150109,000000,1152,1176,1128,1140,120,0
+WWR.US,D,20150112,000000,1134,1164,1128,1152,107,0
+WWR.US,D,20150113,000000,1170,1170,1128,1146,99,0
+WWR.US,D,20150114,000000,1140,1150.25,1110,1110,298,0
+WWR.US,D,20150115,000000,1110,1134,1080,1134,115,0
+WWR.US,D,20150116,000000,1104,1140,1104,1134,89,0
+WWR.US,D,20150120,000000,1122,1140,1098,1122,102,0
+WWR.US,D,20150121,000000,1134,1134,1116,1116,74,0
+WWR.US,D,20150122,000000,1134,1140,1110,1128,71,0
+WWR.US,D,20150123,000000,1128,1164,1038,1068,353,0
+WWR.US,D,20150126,000000,1038,1116,1038,1116,150,0
+WWR.US,D,20150127,000000,1110,1116,1074,1104,176,0
+WWR.US,D,20150128,000000,1092,1104,1056,1068,47,0
+WWR.US,D,20150129,000000,1056,1074,1029.6,1074,75,0
+WWR.US,D,20150130,000000,1056,1071,1032,1071,89,0
+WWR.US,D,20150202,000000,1068,1110,1050,1050,289,0
+WWR.US,D,20150203,000000,1050,1074,1026,1050,271,0
+WWR.US,D,20150204,000000,1032,1056,1032,1032,62,0
+WWR.US,D,20150205,000000,1038,1062,1038,1044,177,0
+WWR.US,D,20150206,000000,1056,1110,1038,1065,341,0
+WWR.US,D,20150209,000000,1062,1080,1038,1068,40,0
+WWR.US,D,20150210,000000,1074,1074,1038,1062,71,0
+WWR.US,D,20150211,000000,1032,1053.35,1032,1032,83,0
+WWR.US,D,20150212,000000,1032,1062,1032,1044,61,0
+WWR.US,D,20150213,000000,1044,1074,1032,1050,149,0
+WWR.US,D,20150217,000000,1044,1122,1044,1110,348,0
+WWR.US,D,20150218,000000,1122,1158,1080,1152,304,0
+WWR.US,D,20150219,000000,1158,1158,1104,1116,149,0
+WWR.US,D,20150220,000000,1134,1136.65,1098,1122,57,0
+WWR.US,D,20150223,000000,1158,1158,1098,1098,93,0
+WWR.US,D,20150224,000000,1116,1140,1098,1104,127,0
+WWR.US,D,20150225,000000,1092,1122,1092,1110,60,0
+WWR.US,D,20150226,000000,1080,1122,1068,1074,144,0
+WWR.US,D,20150227,000000,1074,1104,1074,1087.9,43,0
+WWR.US,D,20150302,000000,1086,1104,1074,1104,70,0
+WWR.US,D,20150303,000000,1026,1026,906,966,753,0
+WWR.US,D,20150304,000000,954,954,936,942,168,0
+WWR.US,D,20150305,000000,960,972,936,966,244,0
+WWR.US,D,20150306,000000,966,1014,930,930,453,0
+WWR.US,D,20150309,000000,960,972,864,882,414,0
+WWR.US,D,20150310,000000,870,918,840,852,323,0
+WWR.US,D,20150311,000000,840,900,840,852,188,0
+WWR.US,D,20150312,000000,894,900,840,846,125,0
+WWR.US,D,20150313,000000,852,888,840,858,166,0
+WWR.US,D,20150316,000000,858,876,840,846,122,0
+WWR.US,D,20150317,000000,840,870,780,780,364,0
+WWR.US,D,20150318,000000,828,828,786,786,204,0
+WWR.US,D,20150319,000000,804,834,798,816,198,0
+WWR.US,D,20150320,000000,816,852,816,852,106,0
+WWR.US,D,20150323,000000,810,876,810,858,121,0
+WWR.US,D,20150324,000000,876,876,810,828,76,0
+WWR.US,D,20150325,000000,852,888,828,846,154,0
+WWR.US,D,20150326,000000,846,870,804,810,158,0
+WWR.US,D,20150327,000000,822,846,798,810,167,0
+WWR.US,D,20150330,000000,810,810,780,792,153,0
+WWR.US,D,20150331,000000,792,804,780,798,143,0
+WWR.US,D,20150401,000000,804,816,786,798,77,0
+WWR.US,D,20150402,000000,804,810,768,780,220,0
+WWR.US,D,20150406,000000,792,792,732,744,309,0
+WWR.US,D,20150407,000000,744,780,744,768,59,0
+WWR.US,D,20150408,000000,774,780,750,750,143,0
+WWR.US,D,20150409,000000,750,774,750,762,96,0
+WWR.US,D,20150410,000000,780,780,750,750,50,0
+WWR.US,D,20150413,000000,756,762,750,756,143,0
+WWR.US,D,20150414,000000,750,756,714,720,375,0
+WWR.US,D,20150415,000000,714,756,714,750,253,0
+WWR.US,D,20150416,000000,750,750,720,732,129,0
+WWR.US,D,20150417,000000,756,810,732,774,457,0
+WWR.US,D,20150420,000000,840,864,792,834,925,0
+WWR.US,D,20150421,000000,864,864,780,792.95,616,0
+WWR.US,D,20150422,000000,804,918,792,876,2773,0
+WWR.US,D,20150423,000000,888,960,846,876,2868,0
+WWR.US,D,20150424,000000,882,936,846,846,1602,0
+WWR.US,D,20150427,000000,894,894,840,846,1002,0
+WWR.US,D,20150428,000000,846,918,840,882,1502,0
+WWR.US,D,20150429,000000,894,900,840,840,948,0
+WWR.US,D,20150430,000000,846,852,768,786,1106,0
+WWR.US,D,20150501,000000,786,798,738,738,653,0
+WWR.US,D,20150504,000000,756,774,732,774,608,0
+WWR.US,D,20150505,000000,810,810,732,744,872,0
+WWR.US,D,20150506,000000,756,756,732,750,374,0
+WWR.US,D,20150507,000000,750,774,732,732,363,0
+WWR.US,D,20150508,000000,738,738,720,726,616,0
+WWR.US,D,20150511,000000,726,732,696,714,1080,0
+WWR.US,D,20150512,000000,708,732,702,726,259,0
+WWR.US,D,20150513,000000,744,780,714,780,548,0
+WWR.US,D,20150514,000000,798,822,780,810,549,0
+WWR.US,D,20150515,000000,816,816.7,762,798,227,0
+WWR.US,D,20150518,000000,810,810,756,768,246,0
+WWR.US,D,20150519,000000,768,780,732,732,282,0
+WWR.US,D,20150520,000000,738,738,720,732,357,0
+WWR.US,D,20150521,000000,732,756,708,738,371,0
+WWR.US,D,20150522,000000,738,744,708,744,207,0
+WWR.US,D,20150526,000000,732,732,708,732,197,0
+WWR.US,D,20150527,000000,726,732,714,720,116,0
+WWR.US,D,20150528,000000,714,726,708,720,189,0
+WWR.US,D,20150529,000000,714,732,708,732,204,0
+WWR.US,D,20150601,000000,720,732,708,714,208,0
+WWR.US,D,20150602,000000,726,738,708,732,215,0
+WWR.US,D,20150603,000000,792,828,708,732,840,0
+WWR.US,D,20150604,000000,720,768,720,738,160,0
+WWR.US,D,20150605,000000,720,768,720,756,278,0
+WWR.US,D,20150608,000000,756,768,738,762,236,0
+WWR.US,D,20150609,000000,762,768,732,756,161,0
+WWR.US,D,20150610,000000,762,768,726,762,182,0
+WWR.US,D,20150611,000000,762,762,726,744,266,0
+WWR.US,D,20150612,000000,732,762,714,714,410,0
+WWR.US,D,20150615,000000,714,726,708,708,299,0
+WWR.US,D,20150616,000000,708,732,702,714,293,0
+WWR.US,D,20150617,000000,708,714,702,702,205,0
+WWR.US,D,20150618,000000,702,714,696,696,506,0
+WWR.US,D,20150619,000000,702,702,672,672,755,0
+WWR.US,D,20150622,000000,672,684,648,660,306,0
+WWR.US,D,20150623,000000,660,690,660,687,107,0
+WWR.US,D,20150624,000000,690,702,654,678,211,0
+WWR.US,D,20150625,000000,678,708,654,654,104,0
+WWR.US,D,20150626,000000,636,642,606,612,472,0
+WWR.US,D,20150629,000000,606,612,552,588,287,0
+WWR.US,D,20150630,000000,588,594,564,564.5,169,0
+WWR.US,D,20150701,000000,564,606,558,558,64,0
+WWR.US,D,20150702,000000,546,582,540,570,156,0
+WWR.US,D,20150706,000000,576,594,570,576,75,0
+WWR.US,D,20150707,000000,588,588,540,582,144,0
+WWR.US,D,20150708,000000,576,576,540,552,228,0
+WWR.US,D,20150709,000000,540,576,510,522,244,0
+WWR.US,D,20150710,000000,528,534,480,534,230,0
+WWR.US,D,20150713,000000,516,594,516,588,189,0
+WWR.US,D,20150714,000000,564,600,558.05,600,65,0
+WWR.US,D,20150715,000000,600,600,558,570,133,0
+WWR.US,D,20150716,000000,564,588,546,576,63,0
+WWR.US,D,20150717,000000,588,588,546,564,22,0
+WWR.US,D,20150720,000000,570,570,504,516,172,0
+WWR.US,D,20150721,000000,516,546,510,528,205,0
+WWR.US,D,20150722,000000,516,552,510,522,83,0
+WWR.US,D,20150723,000000,522,540,510,540,38,0
+WWR.US,D,20150724,000000,540,552,510,516,56,0
+WWR.US,D,20150727,000000,510,534,504,504,108,0
+WWR.US,D,20150728,000000,504,552,498,498,38,0
+WWR.US,D,20150729,000000,510,534,504,516,94,0
+WWR.US,D,20150730,000000,510,516,504,504,156,0
+WWR.US,D,20150731,000000,504,552,504,528,86,0
+WWR.US,D,20150803,000000,558,558,522,522,72,0
+WWR.US,D,20150804,000000,522,546,510,510,41,0
+WWR.US,D,20150805,000000,516,540,504,504,128,0
+WWR.US,D,20150806,000000,513.6,540,513,516,26,0
+WWR.US,D,20150807,000000,510,540,510,522,56,0
+WWR.US,D,20150810,000000,534,582,534,552,302,0
+WWR.US,D,20150811,000000,564,600,540.05,546,149,0
+WWR.US,D,20150812,000000,570,588,546,576,82,0
+WWR.US,D,20150813,000000,588,588,552,564,67,0
+WWR.US,D,20150814,000000,570,570,546,546,85,0
+WWR.US,D,20150817,000000,552,576,552,570,93,0
+WWR.US,D,20150818,000000,588,594,552,552,72,0
+WWR.US,D,20150819,000000,552,558,510,510,199,0
+WWR.US,D,20150820,000000,516,534,480,480,276,0
+WWR.US,D,20150821,000000,480,504,450,480,247,0
+WWR.US,D,20150824,000000,445.5,455.94,360,420,388,0
+WWR.US,D,20150825,000000,408,438,408,420,194,0
+WWR.US,D,20150826,000000,420,432,414,420,85,0
+WWR.US,D,20150827,000000,420,474,420,468,126,0
+WWR.US,D,20150828,000000,462,504,462,480,120,0
+WWR.US,D,20150831,000000,492,516,492,516,119,0
+WWR.US,D,20150901,000000,498,498,480,498,60,0
+WWR.US,D,20150902,000000,498,528,480,504,39,0
+WWR.US,D,20150903,000000,510,522,498,510,53,0
+WWR.US,D,20150904,000000,504,510,492,510,30,0
+WWR.US,D,20150908,000000,510,510,492,504,36,0
+WWR.US,D,20150909,000000,504,510,438,480,127,0
+WWR.US,D,20150910,000000,480,480,450.12,456,39,0
+WWR.US,D,20150911,000000,450,456,438,438,31,0
+WWR.US,D,20150914,000000,444,480,444,480,84,0
+WWR.US,D,20150915,000000,480,480,444,444,51,0
+WWR.US,D,20150916,000000,444,468,444,462,32,0
+WWR.US,D,20150917,000000,468,468,432,444,58,0
+WWR.US,D,20150918,000000,432,804,432,804,982,0
+WWR.US,D,20150921,000000,522,522,468,492,260,0
+WWR.US,D,20150922,000000,480,486,468,480,127,0
+WWR.US,D,20150923,000000,468,492,468,474,61,0
+WWR.US,D,20150924,000000,477,508.8,468,486,52,0
+WWR.US,D,20150925,000000,468,510,456,456,133,0
+WWR.US,D,20150928,000000,463.8,503.5,463.8,478,33,0
+WWR.US,D,20150929,000000,480,510,450,450,287,0
+WWR.US,D,20150930,000000,486,486,450,480,59,0
+WWR.US,D,20151001,000000,480,486,450,480,23,0
+WWR.US,D,20151002,000000,480,486,450,468,84,0
+WWR.US,D,20151005,000000,473.88,496.9,473.88,492,48,0
+WWR.US,D,20151006,000000,486,486,462,480,131,0
+WWR.US,D,20151007,000000,474,498,456,474,72,0
+WWR.US,D,20151008,000000,480,510,480,480,115,0
+WWR.US,D,20151009,000000,480,510,480,486,119,0
+WWR.US,D,20151012,000000,492.1,504,468.3,486,23,0
+WWR.US,D,20151013,000000,480,486,480,480,34,0
+WWR.US,D,20151014,000000,480,480,468,468,69,0
+WWR.US,D,20151015,000000,468,480,456,468,134,0
+WWR.US,D,20151016,000000,468,480,456,480,125,0
+WWR.US,D,20151019,000000,479.7,486,458.4,473.34,38,0
+WWR.US,D,20151020,000000,469.2,480,468,468,41,0
+WWR.US,D,20151021,000000,462,480,462,474,34,0
+WWR.US,D,20151022,000000,474,480,462,480,45,0
+WWR.US,D,20151023,000000,474,480,456,462,108,0
+WWR.US,D,20151026,000000,474,480,456,474,68,0
+WWR.US,D,20151027,000000,486,486,468,468,39,0
+WWR.US,D,20151028,000000,468,492,468,468,52,0
+WWR.US,D,20151029,000000,480,504,474,474,61,0
+WWR.US,D,20151030,000000,486,486,444,444,77,0
+WWR.US,D,20151102,000000,450,486,450,474,154,0
+WWR.US,D,20151103,000000,462,504,456,462,89,0
+WWR.US,D,20151104,000000,468,491.9,462,474,62,0
+WWR.US,D,20151105,000000,480,486,456,456,96,0
+WWR.US,D,20151106,000000,456,492,456,456,77,0
+WWR.US,D,20151109,000000,468.6,492,463.2,463.2,78,0
+WWR.US,D,20151110,000000,450,492,450,474,162,0
+WWR.US,D,20151111,000000,462,486,450,474,112,0
+WWR.US,D,20151112,000000,450,456,432,432,124,0
+WWR.US,D,20151113,000000,444,462,426,432,133,0
+WWR.US,D,20151116,000000,462,462,426,444,63,0
+WWR.US,D,20151117,000000,432,444,426,444,103,0
+WWR.US,D,20151118,000000,420,420,390,396,226,0
+WWR.US,D,20151119,000000,420,420,402,414,79,0
+WWR.US,D,20151120,000000,390,396,360,360,348,0
+WWR.US,D,20151123,000000,360,390,348,354,134,0
+WWR.US,D,20151124,000000,348,366,348,366,55,0
+WWR.US,D,20151125,000000,360,372,354,360,255,0
+WWR.US,D,20151127,000000,354,360,330,330,172,0
+WWR.US,D,20151130,000000,354,360,336,342,82,0
+WWR.US,D,20151201,000000,348,370.5,312,358.8,108,0
+WWR.US,D,20151202,000000,360,378,319.2,340.5,264,0
+WWR.US,D,20151203,000000,333,359.94,327,359.82,120,0
+WWR.US,D,20151204,000000,342,360,330,342,124,0
+WWR.US,D,20151207,000000,354,366,348,366,121,0
+WWR.US,D,20151208,000000,360,365.94,336,364.8,85,0
+WWR.US,D,20151209,000000,354,354,336,342,119,0
+WWR.US,D,20151210,000000,336,342,312,324,187,0
+WWR.US,D,20151211,000000,312,330,312,312,135,0
+WWR.US,D,20151214,000000,317.4,348,317.4,330,152,0
+WWR.US,D,20151215,000000,330,342,318,324,81,0
+WWR.US,D,20151216,000000,324,324,306,312,257,0
+WWR.US,D,20151217,000000,324,348,306,312,176,0
+WWR.US,D,20151218,000000,312,312,240,240,1552,0
+WWR.US,D,20151221,000000,246,258,216,240,2991,0
+WWR.US,D,20151222,000000,234,239.76,210,231,621,0
+WWR.US,D,20151223,000000,246,252,210,240,1656,0
+WWR.US,D,20151224,000000,240,251.94,226.8,234.54,562,0
+WWR.US,D,20151228,000000,245.94,258,240,240,1907,0
+WWR.US,D,20151229,000000,240.66,270,240.66,264.3,753,0
+WWR.US,D,20151230,000000,294.06,359.4,264.3,339,1334,0
+WWR.US,D,20151231,000000,342.6,444,312,324,1297,0
+WWR.US,D,20160104,000000,318,354,300,318.6,565,0
+WWR.US,D,20160105,000000,348,348,299.22,333.54,1332,0
+WWR.US,D,20160106,000000,342,390,336,342.36,3070,0
+WWR.US,D,20160107,000000,342,359.46,276,297,1039,0
+WWR.US,D,20160108,000000,305.4,324.06,294.06,301.38,542,0
+WWR.US,D,20160111,000000,306,324,282,288,419,0
+WWR.US,D,20160112,000000,299.4,300,276.6,282,229,0
+WWR.US,D,20160113,000000,287.4,287.4,246,249,474,0
+WWR.US,D,20160114,000000,251.94,252,240,245.7,321,0
+WWR.US,D,20160115,000000,238.02,244.8,228,229.98,251,0
+WWR.US,D,20160119,000000,222,252,222,222,745,0
+WWR.US,D,20160120,000000,222.3,239.46,219,219.66,649,0
+WWR.US,D,20160121,000000,219,254.94,216.72,222.06,200,0
+WWR.US,D,20160122,000000,234,245.76,222.18,229.68,287,0
+WWR.US,D,20160125,000000,228,229.8,216,216,359,0
+WWR.US,D,20160126,000000,219.54,222,204,210,592,0
+WWR.US,D,20160127,000000,204,228,204,211.8,489,0
+WWR.US,D,20160128,000000,210.12,221.82,210,210,385,0
+WWR.US,D,20160129,000000,210.9,234,210.9,234,598,0
+WWR.US,D,20160201,000000,239.1,240,210.42,216.12,769,0
+WWR.US,D,20160202,000000,218.4,227.94,210.48,213,449,0
+WWR.US,D,20160203,000000,213.3,222.12,210.48,219,639,0
+WWR.US,D,20160204,000000,211.2,230.82,206.94,221.94,1120,0
+WWR.US,D,20160205,000000,210.48,220.8,198,200.58,1313,0
+WWR.US,D,20160208,000000,198,201,162,168.06,842,0
+WWR.US,D,20160209,000000,163.8,176.88,129,129.06,1399,0
+WWR.US,D,20160210,000000,129.96,148.8,120.24,147.06,898,0
+WWR.US,D,20160211,000000,150,156,126.06,144,683,0
+WWR.US,D,20160212,000000,156,156.06,144,150.06,408,0
+WWR.US,D,20160216,000000,150,179.7,144,159,1404,0
+WWR.US,D,20160217,000000,165,168,148.2,150,687,0
+WWR.US,D,20160218,000000,150,165,149.28,162,300,0
+WWR.US,D,20160219,000000,156.6,162,138,138,445,0
+WWR.US,D,20160222,000000,135,149.4,124.98,143.76,337,0
+WWR.US,D,20160223,000000,144.12,150,126,138,411,0
+WWR.US,D,20160224,000000,141,141,127.98,134.28,158,0
+WWR.US,D,20160225,000000,147,147,128.4,135,320,0
+WWR.US,D,20160226,000000,138,140.94,127.98,140.4,355,0
+WWR.US,D,20160229,000000,141,144.78,132.18,138,213,0
+WWR.US,D,20160301,000000,135.6,144,132,135.06,139,0
+WWR.US,D,20160302,000000,134.4,143.4,134.28,141,241,0
+WWR.US,D,20160303,000000,141,141,132,132,464,0
+WWR.US,D,20160304,000000,137.82,138.06,132,132,812,0
+WWR.US,D,20160307,000000,138,156,138,150.06,2136,0
+WWR.US,D,20160308,000000,135,146,105,142,3782,0
+WWR.US,D,20160309,000000,142.5,196.5,142.5,176,12292,0
+WWR.US,D,20160310,000000,176.5,182,152.5,158.5,3109,0
+WWR.US,D,20160311,000000,160,162.5,135.5,153.5,1348,0
+WWR.US,D,20160314,000000,153,155.23,140,142,621,0
+WWR.US,D,20160315,000000,141.5,148.95,128.96,131,3076,0
+WWR.US,D,20160316,000000,133.5,139,115.7,121,2225,0
+WWR.US,D,20160317,000000,121.5,155,121.5,155,4176,0
+WWR.US,D,20160318,000000,160,160,128,152,5757,0
+WWR.US,D,20160321,000000,146.5,155,146,150.5,546,0
+WWR.US,D,20160322,000000,146.5,151.5,133,138.5,1309,0
+WWR.US,D,20160323,000000,139.5,148,133.5,134.5,1357,0
+WWR.US,D,20160324,000000,132.5,133.5,122.5,123,1830,0
+WWR.US,D,20160328,000000,126,126,121.5,124.5,979,0
+WWR.US,D,20160329,000000,127,127,121,124,1452,0
+WWR.US,D,20160330,000000,125,138,123,128.62,4310,0
+WWR.US,D,20160331,000000,130.5,142.5,128,128,2698,0
+WWR.US,D,20160401,000000,130.5,130.5,117,123,2121,0
+WWR.US,D,20160404,000000,125,132.5,120,124.48,1345,0
+WWR.US,D,20160405,000000,121,124.5,118,123.5,1059,0
+WWR.US,D,20160406,000000,120,120,110.5,114.5,2094,0
+WWR.US,D,20160407,000000,117.5,119,115.06,118,352,0
+WWR.US,D,20160408,000000,118,139,111,112,6979,0
+WWR.US,D,20160411,000000,112.5,112.5,100,103,5423,0
+WWR.US,D,20160412,000000,105.5,105.5,90.85,103,3874,0
+WWR.US,D,20160413,000000,110,114.5,104,106.5,2022,0
+WWR.US,D,20160414,000000,107.5,107.5,103.5,104.5,1009,0
+WWR.US,D,20160415,000000,107.5,107.5,104.5,106,429,0
+WWR.US,D,20160418,000000,105.5,107.5,102.5,103.5,964,0
+WWR.US,D,20160419,000000,104,106,102,102.99,1257,0
+WWR.US,D,20160420,000000,103,104,101,102,1394,0
+WWR.US,D,20160421,000000,105,105,102,103,668,0
+WWR.US,D,20160422,000000,102,110,102,104,1949,0
+WWR.US,D,20160425,000000,104,108.5,100,101.5,1284,0
+WWR.US,D,20160426,000000,101,105,100,103.5,1392,0
+WWR.US,D,20160427,000000,103,103.1,96.005,101,1178,0
+WWR.US,D,20160428,000000,101,104.5,100.5,101.5,680,0
+WWR.US,D,20160429,000000,103.5,103.5,99.5,99.5,809,0
+WWR.US,D,20160502,000000,100,101.5,94,95,1613,0
+WWR.US,D,20160503,000000,95.5,95.5,88,88.5,2281,0
+WWR.US,D,20160504,000000,85.5,89.495,79.5,79.93,2414,0
+WWR.US,D,20160505,000000,81,83.5,77.515,80.5,1021,0
+WWR.US,D,20160506,000000,79.5,89.5,78,81.5,1468,0
+WWR.US,D,20160509,000000,83.5,83.5,73.005,75.5,1683,0
+WWR.US,D,20160510,000000,79,83,76,81.495,1124,0
+WWR.US,D,20160511,000000,82,83,79.33,83,281,0
+WWR.US,D,20160512,000000,85,85,80.5,81,681,0
+WWR.US,D,20160513,000000,80,81.5,77.5,80,497,0
+WWR.US,D,20160516,000000,81,83.995,76,81,488,0
+WWR.US,D,20160517,000000,82,84,78.5,79,368,0
+WWR.US,D,20160518,000000,81,84,78.5,79.505,332,0
+WWR.US,D,20160519,000000,79,82,76,78,494,0
+WWR.US,D,20160520,000000,78,79,75.5,76.5,945,0
+WWR.US,D,20160523,000000,76.5,81.5,76,79,843,0
+WWR.US,D,20160524,000000,78.5,78.5,73.5,74,1621,0
+WWR.US,D,20160525,000000,74.5,77.1,73.605,75.75,423,0
+WWR.US,D,20160526,000000,75,77,74.495,75,262,0
+WWR.US,D,20160527,000000,75,75,69.5,74.5,1111,0
+WWR.US,D,20160531,000000,72.5,73.765,72,72.5,517,0
+WWR.US,D,20160601,000000,73.5,74.5,70.5,74,1225,0
+WWR.US,D,20160602,000000,72.5,106.5,72.5,89,7316,0
+WWR.US,D,20160603,000000,100,100,77.5,84,8274,0
+WWR.US,D,20160606,000000,88.5,125,82.805,124.5,28555,0
+WWR.US,D,20160607,000000,122.5,187.5,100.5,109,66738,0
+WWR.US,D,20160608,000000,119,119,103,111.5,11772,0
+WWR.US,D,20160609,000000,112.5,142,108,119,29929,0
+WWR.US,D,20160610,000000,119,124,107.5,108,8871,0
+WWR.US,D,20160613,000000,107.5,108,91.25,95,10358,0
+WWR.US,D,20160614,000000,97.5,100,90,90.535,3556,0
+WWR.US,D,20160615,000000,89,99.5,88.005,94,3052,0
+WWR.US,D,20160616,000000,95,98,89,90.5,3299,0
+WWR.US,D,20160617,000000,93.5,94.5,88,89,3887,0
+WWR.US,D,20160620,000000,89.5,97,89.005,93,2733,0
+WWR.US,D,20160621,000000,92,96.36,89,90,3092,0
+WWR.US,D,20160622,000000,90,90,85.5,85.5,2072,0
+WWR.US,D,20160623,000000,87,90,84.5,87,2335,0
+WWR.US,D,20160624,000000,82.5,84.28,80,80,4256,0
+WWR.US,D,20160627,000000,79.5,80,72.5,73,3052,0
+WWR.US,D,20160628,000000,75,79.5,75,78,2687,0
+WWR.US,D,20160629,000000,78,89,76.64,78.005,5578,0
+WWR.US,D,20160630,000000,78.5,80.995,77.005,80,1761,0
+WWR.US,D,20160701,000000,80.5,86.5,80.5,85,3399,0
+WWR.US,D,20160705,000000,85,90.5,80,81.055,3934,0
+WWR.US,D,20160706,000000,80,83.5,79,81.605,2750,0
+WWR.US,D,20160707,000000,83.5,86,79.5,81.5,2080,0
+WWR.US,D,20160708,000000,83,84.5,81,83.5,924,0
+WWR.US,D,20160711,000000,79.5,83.5,79.5,81.5,3289,0
+WWR.US,D,20160712,000000,81.5,86,79,85,3665,0
+WWR.US,D,20160713,000000,84,87.48,80.5,82,2751,0
+WWR.US,D,20160714,000000,83,83.5,79.505,83,2384,0
+WWR.US,D,20160715,000000,85,85,81,83.5,952,0
+WWR.US,D,20160718,000000,82,83.5,75,79,5125,0
+WWR.US,D,20160719,000000,79,81,75,78,5750,0
+WWR.US,D,20160720,000000,77,78.5,75.77,77,1690,0
+WWR.US,D,20160721,000000,75.5,80.35,75.5,77,1166,0
+WWR.US,D,20160722,000000,79,79,74.5,77.495,2103,0
+WWR.US,D,20160725,000000,79,79,73.5,73.995,1908,0
+WWR.US,D,20160726,000000,74.5,77.5,73,73.5,3850,0
+WWR.US,D,20160727,000000,73,73.5,69.5,69.5,6020,0
+WWR.US,D,20160728,000000,69.5,75.51,69.5,70.5,7630,0
+WWR.US,D,20160729,000000,74.5,77.5,69.5,71.5,5126,0
+WWR.US,D,20160801,000000,71,76.5,69.495,71,8726,0
+WWR.US,D,20160802,000000,71.5,73,64.5,66,6881,0
+WWR.US,D,20160803,000000,65,68.5,65,66,3753,0
+WWR.US,D,20160804,000000,66,68,63,67,4096,0
+WWR.US,D,20160805,000000,67.5,68.5,65,65.95,1542,0
+WWR.US,D,20160808,000000,66,68,63.5,66.005,6191,0
+WWR.US,D,20160809,000000,67,67,64.5,65.5,2298,0
+WWR.US,D,20160810,000000,66.5,66.5,63,63.5,4164,0
+WWR.US,D,20160811,000000,63.5,85,63,84.5,59299,0
+WWR.US,D,20160812,000000,92.5,92.5,75,76.75,68354,0
+WWR.US,D,20160815,000000,77.5,78,69,70.5,10826,0
+WWR.US,D,20160816,000000,70.5,74.5,66.5,69,8507,0
+WWR.US,D,20160817,000000,68,70.995,66,67.5,7018,0
+WWR.US,D,20160818,000000,67,73.5,66.5,69.25,10673,0
+WWR.US,D,20160819,000000,69.5,73.5,68,71.725,5594,0
+WWR.US,D,20160822,000000,71.5,73.5,66.5,67,6714,0
+WWR.US,D,20160823,000000,67,69,65,66,2692,0
+WWR.US,D,20160824,000000,102,106.5,76.5,77.5,332998,0
+WWR.US,D,20160825,000000,78,84.5,76,79.5,35315,0
+WWR.US,D,20160826,000000,78.5,81,71,73,27892,0
+WWR.US,D,20160829,000000,73,76,71,72,18693,0
+WWR.US,D,20160830,000000,72,84,71.5,80.5,35345,0
+WWR.US,D,20160831,000000,82.5,82.5,75.5,77,13065,0
+WWR.US,D,20160901,000000,75,81,72.5,78.5,18306,0
+WWR.US,D,20160902,000000,79.5,81.5,77.5,81.5,9465,0
+WWR.US,D,20160906,000000,83,93.5,81.5,91.5,53312,0
+WWR.US,D,20160907,000000,93,93.5,80.5,85,23699,0
+WWR.US,D,20160908,000000,83.5,85.495,82,84,7103,0
+WWR.US,D,20160909,000000,83,85.5,77,77.95,13319,0
+WWR.US,D,20160912,000000,76.5,79.805,73.5,76.5,11883,0
+WWR.US,D,20160913,000000,75,75.5,70,72,12880,0
+WWR.US,D,20160914,000000,70.5,72.5,70,70.505,5879,0
+WWR.US,D,20160915,000000,69.5,73,69.5,72.2,3461,0
+WWR.US,D,20160916,000000,71,72.5,70.5,72.5,4705,0
+WWR.US,D,20160919,000000,72,74.5,71.5,72.8,3786,0
+WWR.US,D,20160920,000000,72.5,73,70,70.5,2785,0
+WWR.US,D,20160921,000000,71,74.495,71,73,5127,0
+WWR.US,D,20160922,000000,78,78.5,74,74.5,8766,0
+WWR.US,D,20160923,000000,72.5,75.5,69.5,71.5,6369,0
+WWR.US,D,20160926,000000,70,71.5,69.5,70,4561,0
+WWR.US,D,20160927,000000,70,71.5,65,66,14373,0
+WWR.US,D,20160928,000000,69,69,63,66.5,11673,0
+WWR.US,D,20160929,000000,68,68,65,65.5,5275,0
+WWR.US,D,20160930,000000,66.5,66.5,62.5,64,11726,0
+WWR.US,D,20161003,000000,64,68,62.5,67,8764,0
+WWR.US,D,20161004,000000,67,70,66.5,67.5,9647,0
+WWR.US,D,20161005,000000,68.5,72.25,67.5,69,9214,0
+WWR.US,D,20161006,000000,69.5,70.995,66.1,66.5,5581,0
+WWR.US,D,20161007,000000,67.5,68,64.5,66,5085,0
+WWR.US,D,20161010,000000,66.5,69.3,65,69,5025,0
+WWR.US,D,20161011,000000,68.5,70.5,65,67,15192,0
+WWR.US,D,20161012,000000,67,67.5,63.5,65,8917,0
+WWR.US,D,20161013,000000,64.5,65,63.5,64,5701,0
+WWR.US,D,20161014,000000,65,66,63.5,64,3619,0
+WWR.US,D,20161017,000000,64.5,66,63.405,65.5,5765,0
+WWR.US,D,20161018,000000,66,67.5,63.945,64.5,6767,0
+WWR.US,D,20161019,000000,64,67.5,64,66,13609,0
+WWR.US,D,20161020,000000,66,69.5,66,67.5,11163,0
+WWR.US,D,20161021,000000,67.5,69.5,65.5,66.5,9485,0
+WWR.US,D,20161024,000000,66.5,68.5,65,67,4737,0
+WWR.US,D,20161025,000000,66.5,67.25,63.5,64,7642,0
+WWR.US,D,20161026,000000,65,66,63,64,5249,0
+WWR.US,D,20161027,000000,64,65,63,64.5,7371,0
+WWR.US,D,20161028,000000,65.5,65.5,63,63,9221,0
+WWR.US,D,20161031,000000,63.5,64.5,62.5,63.5,7287,0
+WWR.US,D,20161101,000000,63.5,63.75,61.5,62,8712,0
+WWR.US,D,20161102,000000,61.5,63.5,56,59,11748,0
+WWR.US,D,20161103,000000,59,59.42,56,56,7232,0
+WWR.US,D,20161104,000000,56,60,56,58.5,13559,0
+WWR.US,D,20161107,000000,58.5,59.91,56,58,3633,0
+WWR.US,D,20161108,000000,57,58.495,56,57,4184,0
+WWR.US,D,20161109,000000,57,59.5,56.5,59.5,4828,0
+WWR.US,D,20161110,000000,56,59.5,48.5,54.5,21440,0
+WWR.US,D,20161111,000000,49.005,55.5,49,52.02,7187,0
+WWR.US,D,20161114,000000,54.5,56.5,51,53,7023,0
+WWR.US,D,20161115,000000,53.5,57.5,53,57.5,8277,0
+WWR.US,D,20161116,000000,58.5,61,55.5,59.5,10523,0
+WWR.US,D,20161117,000000,62,80.5,60,78.5,81388,0
+WWR.US,D,20161118,000000,84.5,86,66.5,74.5,76984,0
+WWR.US,D,20161121,000000,75,75,67,69.5,16135,0
+WWR.US,D,20161122,000000,68.5,70,63.5,66.5,14229,0
+WWR.US,D,20161123,000000,67,72.5,63.8,70,10732,0
+WWR.US,D,20161125,000000,68,74.5,68,72.5,6927,0
+WWR.US,D,20161128,000000,74.5,74.5,68.135,70.5,9559,0
+WWR.US,D,20161129,000000,72.5,83.5,69,83.5,39781,0
+WWR.US,D,20161130,000000,84,87.5,73,79,28918,0
+WWR.US,D,20161201,000000,75,78,69.5,72,14204,0
+WWR.US,D,20161202,000000,71,71,64.5,67.5,11787,0
+WWR.US,D,20161205,000000,70,70,64.5,69,10054,0
+WWR.US,D,20161206,000000,67.5,74,67,70,12981,0
+WWR.US,D,20161207,000000,70,82,70,75.5,52847,0
+WWR.US,D,20161208,000000,75.5,79.5,69,70,28560,0
+WWR.US,D,20161209,000000,70.5,74,69,72,20465,0
+WWR.US,D,20161212,000000,71,71.86,65.5,67,24178,0
+WWR.US,D,20161213,000000,67.5,70.5,64.5,67,16638,0
+WWR.US,D,20161214,000000,67.5,67.5,61.5,62.5,15587,0
+WWR.US,D,20161215,000000,64,65,60,60.5,19451,0
+WWR.US,D,20161216,000000,61,61,58.5,59,13893,0
+WWR.US,D,20161219,000000,59,60.5,56,57,19068,0
+WWR.US,D,20161220,000000,57,57.5,56,56.5,6653,0
+WWR.US,D,20161221,000000,57,57,54,54.5,11097,0
+WWR.US,D,20161222,000000,54.5,76.5,52.5,71.5,141657,0
+WWR.US,D,20161223,000000,76.5,82,67.5,70.5,157457,0
+WWR.US,D,20161227,000000,72.5,73,67.5,71.5,28558,0
+WWR.US,D,20161228,000000,71.5,71.5,64,67,27461,0
+WWR.US,D,20161229,000000,66.5,66.5,63.5,64.5,12033,0
+WWR.US,D,20161230,000000,65,70.5,63.5,68.5,22947,0
+WWR.US,D,20170103,000000,70.5,77,67.5,75.5,33659,0
+WWR.US,D,20170104,000000,75.5,87.5,71,87,88812,0
+WWR.US,D,20170105,000000,86,98,81,85,129371,0
+WWR.US,D,20170106,000000,87,94,82,82,49781,0
+WWR.US,D,20170109,000000,82.5,92.5,81,87.5,31437,0
+WWR.US,D,20170110,000000,91,118.5,89.5,112.5,158771,0
+WWR.US,D,20170111,000000,118.5,197,117.5,159.5,507861,0
+WWR.US,D,20170112,000000,170.5,200,153,156.5,242354,0
+WWR.US,D,20170113,000000,120,137.5,104,126,169323,0
+WWR.US,D,20170117,000000,122.5,124.5,107.5,116.5,57668,0
+WWR.US,D,20170118,000000,112,115.5,101,105,47128,0
+WWR.US,D,20170119,000000,105,135,105,134,120807,0
+WWR.US,D,20170120,000000,124.5,129.5,110,117,171296,0
+WWR.US,D,20170123,000000,115,122,110.5,119.5,61249,0
+WWR.US,D,20170124,000000,120,130,116,124.5,117673,0
+WWR.US,D,20170125,000000,128.5,131,115,117,68927,0
+WWR.US,D,20170126,000000,121,121,115,119,30069,0
+WWR.US,D,20170127,000000,121,122,103.5,110.5,51752,0
+WWR.US,D,20170130,000000,109,111.5,103.5,106,37425,0
+WWR.US,D,20170131,000000,105,109.5,103,107,33626,0
+WWR.US,D,20170201,000000,109.5,109.5,103,104,29149,0
+WWR.US,D,20170202,000000,103,106,90,91.645,62642,0
+WWR.US,D,20170203,000000,92,105,92,97,45997,0
+WWR.US,D,20170206,000000,103,104,95,97.5,19794,0
+WWR.US,D,20170207,000000,97.5,98,92.5,93,20208,0
+WWR.US,D,20170208,000000,93,109.5,90,106,118699,0
+WWR.US,D,20170209,000000,105.5,111.5,100.5,101.5,53182,0
+WWR.US,D,20170210,000000,101,107.5,101,105,25470,0
+WWR.US,D,20170213,000000,107,118,104.5,118,85610,0
+WWR.US,D,20170214,000000,122.5,132,115,122,135678,0
+WWR.US,D,20170215,000000,119.5,120,112.5,117.5,38018,0
+WWR.US,D,20170216,000000,110.5,120,101,110,61562,0
+WWR.US,D,20170217,000000,108,110,105,107.5,14113,0
+WWR.US,D,20170221,000000,108,108.5,98.5,98.5,50758,0
+WWR.US,D,20170222,000000,99.5,102,92.5,95.5,30388,0
+WWR.US,D,20170223,000000,104,104.25,92.5,101.5,71065,0
+WWR.US,D,20170224,000000,100,100,92.5,97,39390,0
+WWR.US,D,20170227,000000,96,105,95,104.5,51207,0
+WWR.US,D,20170228,000000,105,105,99,100,23330,0
+WWR.US,D,20170301,000000,102.5,104,96,100,19878,0
+WWR.US,D,20170302,000000,101,102.5,94,98.5,24712,0
+WWR.US,D,20170303,000000,95,97,82.5,88.5,48181,0
+WWR.US,D,20170306,000000,90,95,86.5,93,27950,0
+WWR.US,D,20170307,000000,91,98,91,93.5,22316,0
+WWR.US,D,20170308,000000,94.5,97.5,90.5,94.5,15401,0
+WWR.US,D,20170309,000000,95,97.5,92,94,13889,0
+WWR.US,D,20170310,000000,95,96,90,91,11584,0
+WWR.US,D,20170313,000000,90.5,91.5,87.5,88,14444,0
+WWR.US,D,20170314,000000,89,90,82.5,89.5,17253,0
+WWR.US,D,20170315,000000,90,93,86.5,89,22916,0
+WWR.US,D,20170316,000000,90.5,94,89.995,92,19015,0
+WWR.US,D,20170317,000000,94,94,90,94,11321,0
+WWR.US,D,20170320,000000,94,94,91,92,5020,0
+WWR.US,D,20170321,000000,95,97,92.5,94,16005,0
+WWR.US,D,20170322,000000,95,95.5,87,91,14549,0
+WWR.US,D,20170323,000000,96,96,88.5,91.5,4699,0
+WWR.US,D,20170324,000000,91.5,91.5,88.5,89,5682,0
+WWR.US,D,20170327,000000,89,91,87.5,90.5,7767,0
+WWR.US,D,20170328,000000,90.5,90.5,87.5,89,6151,0
+WWR.US,D,20170329,000000,89,90.5,87.5,90,7571,0
+WWR.US,D,20170330,000000,90.5,93.5,88,89,10360,0
+WWR.US,D,20170331,000000,90.5,98.5,88.735,94,39688,0
+WWR.US,D,20170403,000000,94,96,90.4,92.5,11299,0
+WWR.US,D,20170404,000000,92.5,92.505,89,91.5,8818,0
+WWR.US,D,20170405,000000,91,93.5,88.5,89,8804,0
+WWR.US,D,20170406,000000,94,102,91.04,94,43535,0
+WWR.US,D,20170407,000000,94.5,95.475,92.5,95,9190,0
+WWR.US,D,20170410,000000,96,105.5,95,103.5,59456,0
+WWR.US,D,20170411,000000,105.5,109,100.5,104.5,36783,0
+WWR.US,D,20170412,000000,104.5,104.5,92.5,93.5,28604,0
+WWR.US,D,20170413,000000,95,102,92.5,98,19158,0
+WWR.US,D,20170417,000000,101,101,93,95,13928,0
+WWR.US,D,20170418,000000,95.5,97,93.5,97,6462,0
+WWR.US,D,20170419,000000,96,97,90,91.5,16513,0
+WWR.US,D,20170420,000000,93,94,90.5,92.5,3714,0
+WWR.US,D,20170421,000000,92.5,94,90.5,93,7140,0
+WWR.US,D,20170424,000000,93,94,89.25,91,10216,0
+WWR.US,D,20170425,000000,90,91.14,89,89.5,5458,0
+WWR.US,D,20170426,000000,91.5,91.5,88.5,89,7527,0
+WWR.US,D,20170427,000000,89,91,86,88.495,15133,0
+WWR.US,D,20170428,000000,88.5,88.75,83,84.5,16319,0
+WWR.US,D,20170501,000000,83,84.5,80.5,81.5,10894,0
+WWR.US,D,20170502,000000,83.5,83.5,80.5,82,7291,0
+WWR.US,D,20170503,000000,81.5,82,78.5,78.5,11419,0
+WWR.US,D,20170504,000000,77.5,77.5,70.5,72.5,20299,0
+WWR.US,D,20170505,000000,72.5,78.5,71,75,8018,0
+WWR.US,D,20170508,000000,74,86.5,74,84.5,10095,0
+WWR.US,D,20170509,000000,86.5,86.5,80.5,81.5,7279,0
+WWR.US,D,20170510,000000,82,82.5,76,79,8112,0
+WWR.US,D,20170511,000000,82,82,77.5,77.5,7983,0
+WWR.US,D,20170512,000000,87.5,88.5,81.5,84,22042,0
+WWR.US,D,20170515,000000,86.5,86.5,79,81,9647,0
+WWR.US,D,20170516,000000,81,81.39,77,78,5613,0
+WWR.US,D,20170517,000000,77,78.995,75,78.495,7529,0
+WWR.US,D,20170518,000000,79,79.5,76,77,3457,0
+WWR.US,D,20170519,000000,76,77,74.07,76,9115,0
+WWR.US,D,20170522,000000,76.5,77.75,75,75,7737,0
+WWR.US,D,20170523,000000,75.5,76.5,74.3,75,5491,0
+WWR.US,D,20170524,000000,74.5,76,73.5,74.5,6037,0
+WWR.US,D,20170525,000000,74.5,76,74,75,2843,0
+WWR.US,D,20170526,000000,75,75,72.5,74,6731,0
+WWR.US,D,20170530,000000,73.5,75,72,75,6185,0
+WWR.US,D,20170531,000000,74.5,78,72.5,78,4283,0
+WWR.US,D,20170601,000000,77.5,81.5,75.5,79.5,11879,0
+WWR.US,D,20170602,000000,80,81,73.5,76,6714,0
+WWR.US,D,20170605,000000,75.5,76,72.5,74,3997,0
+WWR.US,D,20170606,000000,74,77.08,71.5,73,13074,0
+WWR.US,D,20170607,000000,74,76,73.5,76,6547,0
+WWR.US,D,20170608,000000,75,78.495,74.5,77.5,10554,0
+WWR.US,D,20170609,000000,78,78,72.5,73,8100,0
+WWR.US,D,20170612,000000,73,75,72.5,73.5,4390,0
+WWR.US,D,20170613,000000,74.5,76.5,73.5,74.5,5977,0
+WWR.US,D,20170614,000000,75.5,76.5,72.5,73.5,3887,0
+WWR.US,D,20170615,000000,73.5,75,73.5,74.5,2290,0
+WWR.US,D,20170616,000000,74,74.5,70,70,10196,0
+WWR.US,D,20170619,000000,70,70,65,65.5,11687,0
+WWR.US,D,20170620,000000,66.5,66.995,65,65.5,4823,0
+WWR.US,D,20170621,000000,66,72.5,66,72,10631,0
+WWR.US,D,20170622,000000,72,74,70.5,71,4426,0
+WWR.US,D,20170623,000000,71,76,69.5,76,9933,0
+WWR.US,D,20170626,000000,75.5,76,70.5,73.5,8092,0
+WWR.US,D,20170627,000000,73.5,73.5,70,71,7834,0
+WWR.US,D,20170628,000000,71.5,73.945,70,72,3441,0
+WWR.US,D,20170629,000000,72,78,72,75,15500,0
+WWR.US,D,20170630,000000,74.5,76.5,73.5,74.5,7499,0
+WWR.US,D,20170703,000000,74.5,75,72.5,73.5,3407,0
+WWR.US,D,20170705,000000,74,74.995,70.5,72.5,6750,0
+WWR.US,D,20170706,000000,72.5,72.85,70.5,70.5,3511,0
+WWR.US,D,20170707,000000,70.5,72,70.5,71.5,2734,0
+WWR.US,D,20170710,000000,71.5,75.505,70.5,75,10713,0
+WWR.US,D,20170711,000000,74.5,82,72.5,77,21239,0
+WWR.US,D,20170712,000000,79,79,75,75,5897,0
+WWR.US,D,20170713,000000,78.5,78.5,73,76,6712,0
+WWR.US,D,20170714,000000,77,77.5,73.995,75.5,4848,0
+WWR.US,D,20170717,000000,75.5,81.16,73.5,81,20327,0
+WWR.US,D,20170718,000000,82.5,84.5,77.5,79,13718,0
+WWR.US,D,20170719,000000,79.5,84,78,81,11742,0
+WWR.US,D,20170720,000000,82,82.5,79.25,80,3250,0
+WWR.US,D,20170721,000000,80,82.5,77.5,79,5423,0
+WWR.US,D,20170724,000000,81,81,75.5,76.5,4770,0
+WWR.US,D,20170725,000000,77,78,76,76.5,4417,0
+WWR.US,D,20170726,000000,77.5,78.35,75,76,3300,0
+WWR.US,D,20170727,000000,76.5,77,71.5,72.5,12239,0
+WWR.US,D,20170728,000000,72.5,75,72,74,4070,0
+WWR.US,D,20170731,000000,75,75,72.5,73.5,1850,0
+WWR.US,D,20170801,000000,75,75,71.5,73,3052,0
+WWR.US,D,20170802,000000,72,74,69.5,71.5,10865,0
+WWR.US,D,20170803,000000,71.5,71.5,68,69.5,8588,0
+WWR.US,D,20170804,000000,70.91,70.91,67,68,5091,0
+WWR.US,D,20170807,000000,73,74,68.5,69.5,12810,0
+WWR.US,D,20170808,000000,70,71.45,68.5,69,4156,0
+WWR.US,D,20170809,000000,69,70,68.5,69,3365,0
+WWR.US,D,20170810,000000,69,69.5,66.5,69.5,5056,0
+WWR.US,D,20170811,000000,68.5,70,67,70,6948,0
+WWR.US,D,20170814,000000,70.5,71,68.5,70,3298,0
+WWR.US,D,20170815,000000,69.5,69.95,67,67.25,4981,0
+WWR.US,D,20170816,000000,67.5,68.7,66,67,5394,0
+WWR.US,D,20170817,000000,66.5,68,65,66,7564,0
+WWR.US,D,20170818,000000,66.5,67,65,66,6270,0
+WWR.US,D,20170821,000000,85,85,65.5,73,1098,0
+WWR.US,D,20170822,000000,72.5,72.5,64.5,66,5720,0
+WWR.US,D,20170823,000000,62.5,67.5,62.5,65.5,4136,0
+WWR.US,D,20170824,000000,65.5,69,65.5,67.5,5506,0
+WWR.US,D,20170825,000000,69,69,65,68,2937,0
+WWR.US,D,20170828,000000,68,69,65,66.5,4922,0
+WWR.US,D,20170829,000000,66.5,70.5,66.5,69,5687,0
+WWR.US,D,20170830,000000,69,70,67,68,2267,0
+WWR.US,D,20170831,000000,67,70.5,67,68,3741,0
+WWR.US,D,20170901,000000,68,72,67,71.075,5342,0
+WWR.US,D,20170905,000000,71,72,69.5,71.5,2590,0
+WWR.US,D,20170906,000000,72,72,70,70,1177,0
+WWR.US,D,20170907,000000,70.5,72,70,71.5,3085,0
+WWR.US,D,20170908,000000,72,75,70.5,71.5,5003,0
+WWR.US,D,20170911,000000,71,73.5,71,72.5,2589,0
+WWR.US,D,20170912,000000,73,76,72.5,76,10820,0
+WWR.US,D,20170913,000000,76,78.5,74.5,77.5,9374,0
+WWR.US,D,20170914,000000,77.5,78.285,76,77.5,2519,0
+WWR.US,D,20170915,000000,76.5,76.5,68.5,68.5,7482,0
+WWR.US,D,20170918,000000,71,75,69.95,70,6790,0
+WWR.US,D,20170919,000000,71,72,70.5,70.5,3800,0
+WWR.US,D,20170920,000000,71,72,68,68.5,6973,0
+WWR.US,D,20170921,000000,69,71,67,70,5404,0
+WWR.US,D,20170922,000000,70.5,71,68,70.5,4289,0
+WWR.US,D,20170925,000000,69.5,72.5,68.5,69,3605,0
+WWR.US,D,20170926,000000,69,70.5,68,69.5,2016,0
+WWR.US,D,20170927,000000,69.5,70,68,69,1386,0
+WWR.US,D,20170928,000000,68,71,67.5,71,7727,0
+WWR.US,D,20170929,000000,69.5,72,68.5,72,3527,0
+WWR.US,D,20171002,000000,70,71,67,68,7317,0
+WWR.US,D,20171003,000000,68.5,69,68,68.25,4118,0
+WWR.US,D,20171004,000000,67.5,69,66.5,67.5,4417,0
+WWR.US,D,20171005,000000,67.5,69,67,67.5,5335,0
+WWR.US,D,20171006,000000,66.5,68.505,66,66.5,8238,0
+WWR.US,D,20171009,000000,65.5,67,63,63.535,10360,0
+WWR.US,D,20171010,000000,63,66,63,64,6103,0
+WWR.US,D,20171011,000000,63.5,64.95,57.55,61.5,10831,0
+WWR.US,D,20171012,000000,60.5,63,60.5,62.535,4130,0
+WWR.US,D,20171013,000000,61.505,63,60,62.5,6960,0
+WWR.US,D,20171016,000000,60,61.85,56,57,12291,0
+WWR.US,D,20171017,000000,56,58.93,56,57,3000,0
+WWR.US,D,20171018,000000,56.5,59,54.5,56.25,11009,0
+WWR.US,D,20171019,000000,57,57.055,53.5,55,10147,0
+WWR.US,D,20171020,000000,54,56.5,53.5,55,4985,0
+WWR.US,D,20171023,000000,55,55,52.5,52.5,6911,0
+WWR.US,D,20171024,000000,52.5,53,49.5,51.495,10531,0
+WWR.US,D,20171025,000000,50.5,50.5,47.91,49.5,7447,0
+WWR.US,D,20171026,000000,50,50.5,40,44.505,13116,0
+WWR.US,D,20171027,000000,45,47.5,40,42.695,19331,0
+WWR.US,D,20171030,000000,41.55,42.65,40.5,40.625,4691,0
+WWR.US,D,20171031,000000,40.5,45,40,42.055,9815,0
+WWR.US,D,20171101,000000,44,44,40.19,41.465,4288,0
+WWR.US,D,20171102,000000,41.05,41.49,39,39.8,10794,0
+WWR.US,D,20171103,000000,39.125,40,38.5,39.765,6314,0
+WWR.US,D,20171106,000000,39.5,39.5,38,38.98,8326,0
+WWR.US,D,20171107,000000,39,39.5,38.5,39.25,4363,0
+WWR.US,D,20171108,000000,40,44.4,39.505,41.58,22109,0
+WWR.US,D,20171109,000000,46,47.36,42.525,45.25,25313,0
+WWR.US,D,20171110,000000,46.5,47.245,43.75,45.5,10600,0
+WWR.US,D,20171113,000000,44.5,47.1,44.5,44.5,6570,0
+WWR.US,D,20171114,000000,43.465,45.05,43,44,5008,0
+WWR.US,D,20171115,000000,44,45,43,44.85,4524,0
+WWR.US,D,20171116,000000,45,46.5,43,45.5,3737,0
+WWR.US,D,20171117,000000,45.5,48.25,44.995,48.1,16335,0
+WWR.US,D,20171120,000000,48.5,51.75,48.5,51.75,11703,0
+WWR.US,D,20171121,000000,52.5,53,50,50.5,10743,0
+WWR.US,D,20171122,000000,50.5,53.5,50,53.5,6096,0
+WWR.US,D,20171124,000000,54,55,51.5,52.5,5211,0
+WWR.US,D,20171127,000000,53.5,53.5,50,52,10143,0
+WWR.US,D,20171128,000000,50.5,51.5,50,51.5,2517,0
+WWR.US,D,20171129,000000,51.5,52.5,47.705,50.5,9075,0
+WWR.US,D,20171130,000000,49,51.5,49,50.5,4682,0
+WWR.US,D,20171201,000000,50.5,50.5,49.5,50.5,5140,0
+WWR.US,D,20171204,000000,51,56.5,51,56.005,22811,0
+WWR.US,D,20171205,000000,56.5,56.5,52.5,55,14863,0
+WWR.US,D,20171206,000000,55,55,52.5,53.5,5083,0
+WWR.US,D,20171207,000000,53,54.5,52.51,54.375,4321,0
+WWR.US,D,20171208,000000,53,56,53,56,8794,0
+WWR.US,D,20171211,000000,55.5,57.5,53.73,57,14999,0
+WWR.US,D,20171212,000000,56,57.165,54.5,55,4749,0
+WWR.US,D,20171213,000000,54,56.5,54,55.5,5859,0
+WWR.US,D,20171214,000000,56.5,57.5,54.5,55.5,11642,0
+WWR.US,D,20171215,000000,55,55.5,50,50,12559,0
+WWR.US,D,20171218,000000,50,50.175,48,48.355,6583,0
+WWR.US,D,20171219,000000,48.5,49.975,48,48,4303,0
+WWR.US,D,20171220,000000,50,53.5,49,53.5,7796,0
+WWR.US,D,20171221,000000,53,54.5,51,51,6108,0
+WWR.US,D,20171222,000000,50,53,50,51.5,2967,0
+WWR.US,D,20171226,000000,50.5,53.5,50.5,52,4952,0
+WWR.US,D,20171227,000000,52.5,57.5,51.5,56.5,29885,0
+WWR.US,D,20171228,000000,56,56.495,53,54,5445,0
+WWR.US,D,20171229,000000,54,55,52.5,53.5,8793,0
+WWR.US,D,20180102,000000,53.5,57,53.005,54.5,5790,0
+WWR.US,D,20180103,000000,54.5,56.5,54,54.05,2357,0
+WWR.US,D,20180104,000000,54,55.5,53,55.5,3517,0
+WWR.US,D,20180105,000000,57,57,54,54.5,2485,0
+WWR.US,D,20180108,000000,54.5,55.5,52.5,53.5,10531,0
+WWR.US,D,20180109,000000,53,53.5,51.5,52.5,2146,0
+WWR.US,D,20180110,000000,53,53.5,51.5,52.5,2730,0
+WWR.US,D,20180111,000000,52.5,53,51.5,52,1993,0
+WWR.US,D,20180112,000000,52,52.765,49,52.745,10251,0
+WWR.US,D,20180116,000000,51.5,52,49.55,50.5,6173,0
+WWR.US,D,20180117,000000,51,52.5,51,52,3123,0
+WWR.US,D,20180118,000000,52,52,50,51.32,2351,0
+WWR.US,D,20180119,000000,50.5,51.8,50,50.5,1877,0
+WWR.US,D,20180122,000000,53,53,51,51,2505,0
+WWR.US,D,20180123,000000,51,51.5,50.5,50.5,1975,0
+WWR.US,D,20180124,000000,50.5,51,50,50.505,4106,0
+WWR.US,D,20180125,000000,52,52,44.005,46,17768,0
+WWR.US,D,20180126,000000,45.6,46.5,45,46,4003,0
+WWR.US,D,20180129,000000,46,46,43,43.225,8533,0
+WWR.US,D,20180130,000000,42.75,43.505,41,41.38,4760,0
+WWR.US,D,20180131,000000,41.25,46.995,40.5,44.5,7348,0
+WWR.US,D,20180201,000000,44.95,45.5,42,42,1701,0
+WWR.US,D,20180202,000000,42.5,43.5,40.5,41.275,6204,0
+WWR.US,D,20180205,000000,43,45,41.05,41.5,3300,0
+WWR.US,D,20180206,000000,42.525,42.525,39.5,41,5604,0
+WWR.US,D,20180207,000000,42.5,42.5,39.525,42.495,2373,0
+WWR.US,D,20180208,000000,41.75,42.5,40.75,40.93,1471,0
+WWR.US,D,20180209,000000,40.955,42.5,39.5,41,3904,0
+WWR.US,D,20180212,000000,39.5,41,39.5,40.995,2102,0
+WWR.US,D,20180213,000000,40.845,42,40.01,41.145,1816,0
+WWR.US,D,20180214,000000,41.1,43,40.5,40.625,2382,0
+WWR.US,D,20180215,000000,40.5,41.5,39.5,41,2243,0
+WWR.US,D,20180216,000000,40.3,41,39.5,40.03,2075,0
+WWR.US,D,20180220,000000,40.5,40.5,39.495,39.745,1486,0
+WWR.US,D,20180221,000000,39.5,40.495,39,39.55,1528,0
+WWR.US,D,20180222,000000,40,40,35.785,37.495,8286,0
+WWR.US,D,20180223,000000,37.5,39.155,36.5,38.49,2067,0
+WWR.US,D,20180226,000000,39.5,39.5,37.5,38.98,2264,0
+WWR.US,D,20180227,000000,39,40,38.51,39.485,1915,0
+WWR.US,D,20180228,000000,39,39,37.5,37.505,1092,0
+WWR.US,D,20180301,000000,38.5,39.5,37.515,38.75,1918,0
+WWR.US,D,20180302,000000,40,40,38.75,39.5,1320,0
+WWR.US,D,20180305,000000,39.5,40.995,39.04,40.745,2241,0
+WWR.US,D,20180306,000000,40.995,43,40.5,41.59,3039,0
+WWR.US,D,20180307,000000,42.5,42.75,40.045,40.045,2309,0
+WWR.US,D,20180308,000000,42,42.5,40.46,40.535,1280,0
+WWR.US,D,20180309,000000,41.5,42.955,38.5,39,1991,0
+WWR.US,D,20180312,000000,39.16,40.995,36.75,36.75,4701,0
+WWR.US,D,20180313,000000,38.13,38.28,36,36.13,2862,0
+WWR.US,D,20180314,000000,36.935,36.935,35.5,36.3,1486,0
+WWR.US,D,20180315,000000,36.25,36.5,35.5,35.75,2158,0
+WWR.US,D,20180316,000000,35.505,39,35.5,39,5771,0
+WWR.US,D,20180319,000000,39,39,35.5,35.575,3926,0
+WWR.US,D,20180320,000000,35.525,38.27,27.55,32.495,22403,0
+WWR.US,D,20180321,000000,32.4,35.365,31.5,34.055,3292,0
+WWR.US,D,20180322,000000,34.5,34.5,32.5,32.5,2588,0
+WWR.US,D,20180323,000000,31.605,35.75,29.5,30.805,24120,0
+WWR.US,D,20180326,000000,31,31.9,27.55,28.26,8788,0
+WWR.US,D,20180327,000000,28.5,31,27.6,27.755,7710,0
+WWR.US,D,20180328,000000,27.5,29.6,26,26.62,2905,0
+WWR.US,D,20180329,000000,26.3,29.25,25.5,28.62,3291,0
+WWR.US,D,20180402,000000,29.925,29.925,27.57,29,1581,0
+WWR.US,D,20180403,000000,29.5,29.9,26.6,26.85,1303,0
+WWR.US,D,20180404,000000,27.5,28.31,25.55,28.245,4204,0
+WWR.US,D,20180405,000000,28.9,29.5,27.2,29,1823,0
+WWR.US,D,20180406,000000,27.6,28.5,26.56,27,2048,0
+WWR.US,D,20180409,000000,26.6,27.5,26,26.515,2492,0
+WWR.US,D,20180410,000000,25.5,27.5,25.5,27.25,2454,0
+WWR.US,D,20180411,000000,26.4,27.475,26,26.4,2234,0
+WWR.US,D,20180412,000000,26.295,27,26.115,26.5,2072,0
+WWR.US,D,20180413,000000,26.2,27.5,26.2,27.24,2003,0
+WWR.US,D,20180416,000000,27.25,28.995,26.5,28,8465,0
+WWR.US,D,20180417,000000,28,29,27.5,28.745,5223,0
+WWR.US,D,20180418,000000,28,29.5,28,28.48,3697,0
+WWR.US,D,20180419,000000,28.5,29.5,26.505,27.055,6174,0
+WWR.US,D,20180420,000000,27.5,27.5,26.51,27.5,3081,0
+WWR.US,D,20180423,000000,27.5,27.5,26.5,27.5,1480,0
+WWR.US,D,20180424,000000,27.5,27.5,25,26.495,6668,0
+WWR.US,D,20180425,000000,25.5,26.5,25.5,25.95,2331,0
+WWR.US,D,20180426,000000,25.75,27.4,25.5,25.865,1955,0
+WWR.US,D,20180427,000000,26.5,27.2,25.25,25.995,3240,0
+WWR.US,D,20180430,000000,27.15,27.25,26,27.15,2696,0
+WWR.US,D,20180501,000000,27.15,27.5,26.05,27.25,2021,0
+WWR.US,D,20180502,000000,27.235,28.05,26,27.495,1964,0
+WWR.US,D,20180503,000000,26.05,27.49,24.75,25.14,14098,0
+WWR.US,D,20180504,000000,25.9,26.4,21,23.5,7531,0
+WWR.US,D,20180507,000000,24.675,24.9,23,23.705,3778,0
+WWR.US,D,20180508,000000,24,24,22,23,3027,0
+WWR.US,D,20180509,000000,23.5,23.905,23,23.25,2219,0
+WWR.US,D,20180510,000000,23,23.905,21.5,23,3512,0
+WWR.US,D,20180511,000000,23.515,23.515,22,23.175,3051,0
+WWR.US,D,20180514,000000,22.5,23,22,22.495,3185,0
+WWR.US,D,20180515,000000,22.5,23.475,21.55,21.995,3452,0
+WWR.US,D,20180516,000000,21.5,21.995,21,21.015,5853,0
+WWR.US,D,20180517,000000,21,23.005,21,21.5,9489,0
+WWR.US,D,20180518,000000,21.775,24,21.75,22.6,5133,0
+WWR.US,D,20180521,000000,22.4,22.75,22,22.5,3007,0
+WWR.US,D,20180522,000000,23.5,23.5,20.5,21,11535,0
+WWR.US,D,20180523,000000,22,22,20,21,4546,0
+WWR.US,D,20180524,000000,21.155,21.155,19.75,20.99,1965,0
+WWR.US,D,20180525,000000,21.25,21.25,20,20,1490,0
+WWR.US,D,20180529,000000,20,20,19,19.845,2771,0
+WWR.US,D,20180530,000000,19.94,19.94,17.55,19.5,5441,0
+WWR.US,D,20180531,000000,18.5,19.9,18.265,18.57,4830,0
+WWR.US,D,20180601,000000,19,19.5,17.56,18.5,4477,0
+WWR.US,D,20180604,000000,19,20,17.56,19.66,4780,0
+WWR.US,D,20180605,000000,20.5,22,20.25,20.785,19041,0
+WWR.US,D,20180606,000000,20.8,22.45,20.8,21.675,6042,0
+WWR.US,D,20180607,000000,22,23,20.995,21.985,5380,0
+WWR.US,D,20180608,000000,22,28,21.99,25.3,23214,0
+WWR.US,D,20180611,000000,26.9,29.95,26.565,28.05,18192,0
+WWR.US,D,20180612,000000,29,29,26.015,26.265,8601,0
+WWR.US,D,20180613,000000,26.1,27,25.5,25.5,6438,0
+WWR.US,D,20180614,000000,25.5,27,25.5,25.85,4428,0
+WWR.US,D,20180615,000000,25.85,26.245,25.5,26,4658,0
+WWR.US,D,20180618,000000,26.245,26.495,23.5,25,5773,0
+WWR.US,D,20180619,000000,24,24.99,22.5,22.79,5603,0
+WWR.US,D,20180620,000000,23,24.96,22.525,24.3,7675,0
+WWR.US,D,20180621,000000,24.255,24.255,21.5,22.765,7229,0
+WWR.US,D,20180622,000000,20,23.4,20,20.5,8989,0
+WWR.US,D,20180625,000000,20.55,22.335,20.3,21.5,3003,0
+WWR.US,D,20180626,000000,21.95,21.992,20,20.355,6175,0
+WWR.US,D,20180627,000000,20.05,21,19.05,19.5,5443,0
+WWR.US,D,20180628,000000,20.035,21,19.11,19.6,5351,0
+WWR.US,D,20180629,000000,20.45,20.84,19.6,20.205,11619,0
+WWR.US,D,20180702,000000,20.5,20.664,19.4,19.4,6787,0
+WWR.US,D,20180703,000000,19.05,19.7,18.5,19.445,5147,0
+WWR.US,D,20180705,000000,19.5,20.2,18.55,19.5,5194,0
+WWR.US,D,20180706,000000,20,21,19.2,21,6246,0
+WWR.US,D,20180709,000000,20.25,22,20,20,6354,0
+WWR.US,D,20180710,000000,20.575,20.965,19,19,5660,0
+WWR.US,D,20180711,000000,19.295,19.3,18.75,19.245,3834,0
+WWR.US,D,20180712,000000,19.25,19.995,18.05,19.5,11794,0
+WWR.US,D,20180713,000000,19.5,19.5,18.54,19.005,4604,0
+WWR.US,D,20180716,000000,19.62,19.62,18.505,18.995,3879,0
+WWR.US,D,20180717,000000,18.995,19.4,18.125,19.08,8247,0
+WWR.US,D,20180718,000000,20,21.45,19.07,20.46,13443,0
+WWR.US,D,20180719,000000,21.25,21.25,19.25,19.25,5342,0
+WWR.US,D,20180720,000000,20.3,20.3,19.2,20,6728,0
+WWR.US,D,20180723,000000,20,20.25,18.665,18.67,5185,0
+WWR.US,D,20180724,000000,19.5,19.5,18.54,18.54,4723,0
+WWR.US,D,20180725,000000,19.25,19.25,17.5,19,11574,0
+WWR.US,D,20180726,000000,18.05,19,17.575,19,10062,0
+WWR.US,D,20180727,000000,19,19.89,17,17.5,10999,0
+WWR.US,D,20180730,000000,17.5,18.835,17.5,17.995,7432,0
+WWR.US,D,20180731,000000,17.5,18.279,17,17.76,14021,0
+WWR.US,D,20180801,000000,18.05,18.05,17,17.06,12609,0
+WWR.US,D,20180802,000000,17.1,17.49,17,17.187,3576,0
+WWR.US,D,20180803,000000,17.25,18,17,17.45,10643,0
+WWR.US,D,20180806,000000,17.745,17.95,16.255,17.4,5557,0
+WWR.US,D,20180807,000000,17.5,17.5,16.025,17,11238,0
+WWR.US,D,20180808,000000,17,17.5,16.25,16.36,9631,0
+WWR.US,D,20180809,000000,16.85,17.95,15.05,15.5,19741,0
+WWR.US,D,20180810,000000,15.5,16.765,15.5,16.25,3921,0
+WWR.US,D,20180813,000000,16.5,16.5,14.17,14.9,9551,0
+WWR.US,D,20180814,000000,15,15.5,14.51,14.95,5276,0
+WWR.US,D,20180815,000000,15.25,16,13.5,14.4,10634,0
+WWR.US,D,20180816,000000,14.5,14.5,12.6,12.6,12137,0
+WWR.US,D,20180817,000000,13,14.5,12.76,14,9243,0
+WWR.US,D,20180820,000000,14,14.5,13.505,13.995,2038,0
+WWR.US,D,20180821,000000,13.75,14.2,13.015,13.5,11646,0
+WWR.US,D,20180822,000000,13.5,14.385,13,13.235,10393,0
+WWR.US,D,20180823,000000,13.05,13.25,12.575,13.085,7939,0
+WWR.US,D,20180824,000000,13.15,13.995,12.5,13,8792,0
+WWR.US,D,20180827,000000,13.5,14.395,13,13.5,17269,0
+WWR.US,D,20180828,000000,13.5,14.2,12.45,12.5,15053,0
+WWR.US,D,20180829,000000,13.125,13.245,12,12.28,12951,0
+WWR.US,D,20180830,000000,12.5,12.51,11.5,11.99,7270,0
+WWR.US,D,20180831,000000,11.55,11.99,11,11.015,16007,0
+WWR.US,D,20180904,000000,10.5,11,9.885,10,22944,0
+WWR.US,D,20180905,000000,10.5,10.555,9.885,10.495,12140,0
+WWR.US,D,20180906,000000,10.55,10.55,9.11,9.75,18908,0
+WWR.US,D,20180907,000000,9.85,10.2,9.5,9.9,8820,0
+WWR.US,D,20180910,000000,9.9,10.2,8,8.775,16421,0
+WWR.US,D,20180911,000000,9,10.49,8,10.25,32737,0
+WWR.US,D,20180912,000000,10.555,10.555,9.275,9.65,24068,0
+WWR.US,D,20180913,000000,10.13,10.13,8.25,8.255,28076,0
+WWR.US,D,20180914,000000,8.3,8.98,8.025,8.8,15766,0
+WWR.US,D,20180917,000000,8.8,10,8.5,9.5,36802,0
+WWR.US,D,20180918,000000,10,10,9,9.115,7507,0
+WWR.US,D,20180919,000000,9.5,9.98,8.75,9.35,10010,0
+WWR.US,D,20180920,000000,10,10,9,9.065,16487,0
+WWR.US,D,20180921,000000,9.75,9.75,8.5,9.25,24924,0
+WWR.US,D,20180924,000000,10,11.56,9.5,10.755,44204,0
+WWR.US,D,20180925,000000,11.8,14,11.15,12.6,90204,0
+WWR.US,D,20180926,000000,14.5,16,12.5,12.5,77241,0
+WWR.US,D,20180927,000000,12.5,13.735,10.5,11,43799,0
+WWR.US,D,20180928,000000,11.355,12.5,10.5,10.5,19677,0
+WWR.US,D,20181001,000000,11.55,13.455,11,11.25,24722,0
+WWR.US,D,20181002,000000,12.475,12.475,11.4,11.8,12709,0
+WWR.US,D,20181003,000000,11.9,12,10.95,11.45,27755,0
+WWR.US,D,20181004,000000,11.45,11.655,9.855,10,20671,0
+WWR.US,D,20181005,000000,10.45,11,10,11,12635,0
+WWR.US,D,20181008,000000,10.75,11.5,10,11.5,9351,0
+WWR.US,D,20181009,000000,10.875,11.35,10.5,11.35,12854,0
+WWR.US,D,20181010,000000,10.5,11.255,10,10.93,23597,0
+WWR.US,D,20181011,000000,10.25,10.69,10.005,10.055,9155,0
+WWR.US,D,20181012,000000,10.5,10.5,9.5,9.945,15304,0
+WWR.US,D,20181015,000000,10,10.35,9.855,10.16,17448,0
+WWR.US,D,20181016,000000,10.16,10.16,9.5,9.7,25128,0
+WWR.US,D,20181017,000000,9.6,9.99,9.5,9.85,10924,0
+WWR.US,D,20181018,000000,9.83,10,9.55,9.935,8499,0
+WWR.US,D,20181019,000000,9.55,9.92,9.55,9.9,10476,0
+WWR.US,D,20181022,000000,9.825,9.825,9.505,9.72,11576,0
+WWR.US,D,20181023,000000,9.505,11.8,9.5,10.515,76180,0
+WWR.US,D,20181024,000000,13.125,14,9.9,10.005,129429,0
+WWR.US,D,20181025,000000,10,10.94,9.5,9.505,50984,0
+WWR.US,D,20181026,000000,9.525,9.95,8.875,8.995,49752,0
+WWR.US,D,20181029,000000,9.25,9.255,7.555,8.5,33890,0
+WWR.US,D,20181030,000000,8.55,8.8,8.15,8.18,8491,0
+WWR.US,D,20181031,000000,8.5,9.5,8.25,9.5,14543,0
+WWR.US,D,20181101,000000,9.1,9.995,8.925,9.93,26264,0
+WWR.US,D,20181102,000000,10.055,11.67,9.465,10.57,33575,0
+WWR.US,D,20181105,000000,11.5,11.8,11,11.45,22334,0
+WWR.US,D,20181106,000000,11.5,11.55,10.005,11.35,23155,0
+WWR.US,D,20181107,000000,11.025,12.935,11.025,11.55,45985,0
+WWR.US,D,20181108,000000,11.55,14.5,11.55,11.775,102354,0
+WWR.US,D,20181109,000000,12.35,12.5,10.4,10.98,46913,0
+WWR.US,D,20181112,000000,10.525,10.85,9.55,9.8,43525,0
+WWR.US,D,20181113,000000,9.8,10.474,9.5,10.365,18204,0
+WWR.US,D,20181114,000000,10.365,10.65,10,10.495,18422,0
+WWR.US,D,20181115,000000,10.495,10.495,9.5,10.19,16222,0
+WWR.US,D,20181116,000000,9.55,10.19,9.5,9.9,7297,0
+WWR.US,D,20181119,000000,9.55,10,9.005,9.61,12446,0
+WWR.US,D,20181120,000000,9.35,9.605,9,9.38,9955,0
+WWR.US,D,20181121,000000,9.05,9.65,9,9.3,7570,0
+WWR.US,D,20181123,000000,9.05,9.6,8.75,8.75,9949,0
+WWR.US,D,20181126,000000,9.3,9.3,7.875,8.525,27954,0
+WWR.US,D,20181127,000000,8.9,8.9,8.2,8.6,11470,0
+WWR.US,D,20181128,000000,8.505,8.75,8.3,8.455,12172,0
+WWR.US,D,20181129,000000,8.745,10.49,8.7262,9.495,56211,0
+WWR.US,D,20181130,000000,9.9,10.195,8.75,9.38,40094,0
+WWR.US,D,20181203,000000,9.5,9.5,8.45,8.75,15689,0
+WWR.US,D,20181204,000000,8.5,8.89,8.25,8.5,9358,0
+WWR.US,D,20181206,000000,8.65,8.65,8.4,8.5,11109,0
+WWR.US,D,20181207,000000,9,9,8.25,8.25,11166,0
+WWR.US,D,20181210,000000,9.34,9.5,8.25,8.5,11448,0
+WWR.US,D,20181211,000000,8.5,8.75,8.25,8.35,5344,0
+WWR.US,D,20181212,000000,8.5,8.9,8.25,8.625,12064,0
+WWR.US,D,20181213,000000,8.755,9,8.5,8.5,5833,0
+WWR.US,D,20181214,000000,8.5,8.75,8.4,8.52,8564,0
+WWR.US,D,20181217,000000,8.52,8.725,8.1,8.1,7430,0
+WWR.US,D,20181218,000000,8.1,8.25,7.5,7.65,18233,0
+WWR.US,D,20181219,000000,7.55,8.2,7.55,7.75,7916,0
+WWR.US,D,20181220,000000,7.75,8.005,6.6,7.25,10056,0
+WWR.US,D,20181221,000000,7.25,7.5,6.605,7.13,7536,0
+WWR.US,D,20181224,000000,6.5,7.49,6.5,7.375,6793,0
+WWR.US,D,20181226,000000,7.085,8,6.75,7.5,5875,0
+WWR.US,D,20181227,000000,7.5,7.515,6.25,7,9732,0
+WWR.US,D,20181228,000000,7,8,6.75,7.28,11541,0
+WWR.US,D,20181231,000000,7,7.505,6.75,7,11840,0
+WWR.US,D,20190102,000000,7.25,8.5,7.25,8.25,12307,0
+WWR.US,D,20190103,000000,8.25,8.25,7.6,8.2,4342,0
+WWR.US,D,20190104,000000,8.2,8.995,8.125,8.995,9526,0
+WWR.US,D,20190107,000000,8.25,8.9,8.2,8.45,9856,0
+WWR.US,D,20190108,000000,8.25,8.75,7.98,8.5,10442,0
+WWR.US,D,20190109,000000,8,8.5,7.975,8.5,4529,0
+WWR.US,D,20190110,000000,8,9,8,8.25,38939,0
+WWR.US,D,20190111,000000,8.75,8.78,8,8.335,9706,0
+WWR.US,D,20190114,000000,8.7,8.7,7.7,7.965,10474,0
+WWR.US,D,20190115,000000,7.95,8,7.4,7.85,17461,0
+WWR.US,D,20190116,000000,7.85,7.85,7.26,7.5,8575,0
+WWR.US,D,20190117,000000,7.45,7.85,7.4,7.5,7139,0
+WWR.US,D,20190118,000000,8,8,7.425,7.465,10740,0
+WWR.US,D,20190122,000000,7.5,7.6,7.465,7.475,10233,0
+WWR.US,D,20190123,000000,7.55,7.65,6.575,7.25,20118,0
+WWR.US,D,20190124,000000,7.05,7.3,6.75,7.25,3133,0
+WWR.US,D,20190125,000000,7,7.35,6.85,6.975,9619,0
+WWR.US,D,20190128,000000,7.22,7.25,6.75,7.2,8801,0
+WWR.US,D,20190129,000000,6.94,7.25,6.8,7.05,7659,0
+WWR.US,D,20190130,000000,7,7.75,7,7.5,3423,0
+WWR.US,D,20190131,000000,7.375,7.495,6.85,7,16433,0
+WWR.US,D,20190201,000000,7,7.25,6.975,7,5525,0
+WWR.US,D,20190204,000000,6.8,7.035,6.7,7,8572,0
+WWR.US,D,20190205,000000,7,7.25,6.75,6.85,21447,0
+WWR.US,D,20190206,000000,7.25,7.25,6.775,6.995,8062,0
+WWR.US,D,20190207,000000,7.225,7.225,6.5,6.73,9729,0
+WWR.US,D,20190208,000000,6.725,6.97,6.505,6.555,7273,0
+WWR.US,D,20190211,000000,6.7,6.975,6.7,6.75,7018,0
+WWR.US,D,20190212,000000,6.935,7,6.75,6.75,2883,0
+WWR.US,D,20190213,000000,7.05,7.625,6.8496,7.45,16777,0
+WWR.US,D,20190214,000000,7.5,8.7,7.375,8.465,32463,0
+WWR.US,D,20190215,000000,8.135,9.875,8.075,8.675,55447,0
+WWR.US,D,20190219,000000,9,9.35,7.51,7.72,29367,0
+WWR.US,D,20190220,000000,7.85,7.95,7.13,7.145,18658,0
+WWR.US,D,20190221,000000,7.125,7.46,7,7.05,12911,0
+WWR.US,D,20190222,000000,7,7.145,6.65,6.995,11805,0
+WWR.US,D,20190225,000000,6.75,7.95,6.75,7.11,11179,0
+WWR.US,D,20190226,000000,6.85,7.325,6.85,7,6255,0
+WWR.US,D,20190227,000000,6.93,7.495,6.9,6.9,21037,0
+WWR.US,D,20190228,000000,6.875,7.245,6.875,7.19,7945,0
+WWR.US,D,20190301,000000,7.18,7.19,6.75,6.75,7150,0
+WWR.US,D,20190304,000000,6.9,7.45,6.9,7.38,23742,0
+WWR.US,D,20190305,000000,7.7,7.9,7.005,7.25,9704,0
+WWR.US,D,20190306,000000,7.25,7.37,6.95,7.25,8296,0
+WWR.US,D,20190307,000000,7,7.9,7,7.65,20232,0
+WWR.US,D,20190308,000000,7.5,7.5,7.12,7.5,5361,0
+WWR.US,D,20190311,000000,7.12,7.5,7.05,7.475,6661,0
+WWR.US,D,20190312,000000,7.255,8,7.1569,7.75,35131,0
+WWR.US,D,20190313,000000,8,8,7.425,7.5,8980,0
+WWR.US,D,20190314,000000,7.175,7.67,7.175,7.5,5062,0
+WWR.US,D,20190315,000000,7.55,7.895,7.225,7.225,10883,0
+WWR.US,D,20190318,000000,7.4,7.65,7.15,7.54,20215,0
+WWR.US,D,20190319,000000,7.25,7.65,7.25,7.35,12802,0
+WWR.US,D,20190320,000000,7.595,7.595,7.205,7.595,5377,0
+WWR.US,D,20190321,000000,7.35,7.58,7.35,7.58,3243,0
+WWR.US,D,20190322,000000,7.36,7.575,7.36,7.575,5362,0
+WWR.US,D,20190325,000000,7.55,7.575,7.36,7.575,5305,0
+WWR.US,D,20190326,000000,7.4,7.575,7.15,7.38,5243,0
+WWR.US,D,20190327,000000,7.38,7.38,7,7.24,2857,0
+WWR.US,D,20190328,000000,7.05,7.35,7,7.35,6770,0
+WWR.US,D,20190329,000000,7.245,7.35,6.75,6.75,9039,0
+WWR.US,D,20190401,000000,6.95,7.24,6.75,6.9,5647,0
+WWR.US,D,20190402,000000,6.8,7.29,6.505,6.9,14819,0
+WWR.US,D,20190403,000000,7,7,6.5,6.9,4990,0
+WWR.US,D,20190404,000000,6.75,7.45,6.7,7,10978,0
+WWR.US,D,20190405,000000,7,7.445,6.75,7.445,9253,0
+WWR.US,D,20190408,000000,6.825,9.1,6.825,9,56901,0
+WWR.US,D,20190409,000000,9,9.85,7.45,7.915,62267,0
+WWR.US,D,20190410,000000,7.925,9.1682,7.75,8.515,16321,0
+WWR.US,D,20190411,000000,8.99,9,8,8.75,11388,0
+WWR.US,D,20190412,000000,9.4,9.5,8.25,8.985,23458,0
+WWR.US,D,20190415,000000,9.4,9.5,8.25,9.22,11224,0
+WWR.US,D,20190416,000000,8.8,9.25,8.8,9.2,8370,0
+WWR.US,D,20190417,000000,8.95,9.3,8.75,8.905,7927,0
+WWR.US,D,20190418,000000,8.75,9,8.5,8.99,15478,0
+WWR.US,D,20190422,000000,9,9.5,7.575,9.5,30076,0
+WWR.US,D,20190423,000000,9.2,9.45,5.96,7.15,310488,0
+WWR.US,D,20190424,000000,7.21,7.9692,6.8,7,136045,0
+WWR.US,D,20190425,000000,6.25,6.47,5.36,6.1,208457,0
+WWR.US,D,20190426,000000,6.01,8.22,5.75,7.2,194111,0
+WWR.US,D,20190429,000000,7.21,7.5963,6.7162,6.8,47327,0
+WWR.US,D,20190430,000000,6.77,7.4632,6.455,7,48417,0
+WWR.US,D,20190501,000000,7.03,7.75,6.75,7,25544,0
+WWR.US,D,20190502,000000,6.91,7.49,6.5001,7,29630,0
+WWR.US,D,20190503,000000,7.06,7.79,7.02,7.25,39841,0
+WWR.US,D,20190506,000000,7.19,7.5652,6.81,7,35968,0
+WWR.US,D,20190507,000000,7,7,6.51,6.8,22411,0
+WWR.US,D,20190508,000000,6.73,6.73,5.31,5.45,61889,0
+WWR.US,D,20190509,000000,5.31,5.5999,4.68,4.68,62771,0
+WWR.US,D,20190510,000000,4.98,5.19,4.5733,4.75,48478,0
+WWR.US,D,20190513,000000,4.75,5.07,4.75,4.77,27291,0
+WWR.US,D,20190514,000000,4.85,5.25,4.1001,4.11,79150,0
+WWR.US,D,20190515,000000,4.11,4.49,3.5,4.49,175972,0
+WWR.US,D,20190516,000000,4.49,5.05,4.1,4.99,36006,0
+WWR.US,D,20190517,000000,4.86,4.86,4.09,4.5,44395,0
+WWR.US,D,20190520,000000,4.4,4.4,3.51,3.81,84678,0
+WWR.US,D,20190521,000000,3.82,5.17,3.82,4.95,87981,0
+WWR.US,D,20190522,000000,6.48,7.46,5.4,6.0141,262344,0
+WWR.US,D,20190523,000000,6.51,6.51,5.85,6,15657,0
+WWR.US,D,20190524,000000,6,6.15,5.88,5.96,12467,0
+WWR.US,D,20190528,000000,5.94,6.7,5.94,6.6,38225,0
+WWR.US,D,20190529,000000,6.82,7.1,6.65,6.84,45745,0
+WWR.US,D,20190530,000000,7.02,7.02,6.331,6.7,12763,0
+WWR.US,D,20190531,000000,6.45,6.6734,5.6,5.6,24299,0
+WWR.US,D,20190603,000000,5.51,5.51,4.8601,5.05,28528,0
+WWR.US,D,20190604,000000,5.2296,5.6,5.149,5.6,19260,0
+WWR.US,D,20190605,000000,5.43,5.43,5.02,5.02,9051,0
+WWR.US,D,20190606,000000,6,6,5.15,5.15,39824,0
+WWR.US,D,20190607,000000,5.16,5.74,5.16,5.7,27657,0
+WWR.US,D,20190610,000000,5.78,5.97,5.6,5.77,28070,0
+WWR.US,D,20190611,000000,5.66,6.69,5.66,6.69,37069,0
+WWR.US,D,20190612,000000,6.71,6.79,6.41,6.52,22076,0
+WWR.US,D,20190613,000000,6.89,7,6.3,6.99,18792,0
+WWR.US,D,20190614,000000,7,7,6.52,6.5511,4962,0
+WWR.US,D,20190617,000000,6.6,6.99,6.101,6.99,8655,0
+WWR.US,D,20190618,000000,6.98,6.98,6.31,6.36,11007,0
+WWR.US,D,20190619,000000,6.32,6.9087,6.25,6.42,13922,0
+WWR.US,D,20190620,000000,6.79,6.79,6.26,6.49,7847,0
+WWR.US,D,20190621,000000,6.6,6.8,6.28,6.3,19619,0
+WWR.US,D,20190624,000000,6.3,6.58,6.25,6.42,10341,0
+WWR.US,D,20190625,000000,6.36,6.36,6.1,6.17,9959,0
+WWR.US,D,20190626,000000,6.1,6.46,5.82,6.19,10294,0
+WWR.US,D,20190627,000000,6.05,6.43,5.8,6.43,18132,0
+WWR.US,D,20190628,000000,6.38,6.38,5.71,5.85,12121,0
+WWR.US,D,20190701,000000,6.01,6.1211,5.61,5.61,10565,0
+WWR.US,D,20190702,000000,5.65,5.88,5.5,5.78,16235,0
+WWR.US,D,20190703,000000,5.5,5.86,5.5,5.6,23595,0
+WWR.US,D,20190705,000000,5.6079,5.9,5.5991,5.9,6774,0
+WWR.US,D,20190708,000000,5.73,6.0084,5.7,5.7,16323,0
+WWR.US,D,20190709,000000,5.64,5.7,5.5,5.5,46133,0
+WWR.US,D,20190710,000000,5.56,5.69,5.01,5.3,99329,0
+WWR.US,D,20190711,000000,5.09,5.25,5.02,5.06,12723,0
+WWR.US,D,20190712,000000,5.11,5.11,5,5.01,18792,0
+WWR.US,D,20190715,000000,5,5.024,4.71,4.71,29494,0
+WWR.US,D,20190716,000000,4.86,4.86,4.62,4.63,12648,0
+WWR.US,D,20190717,000000,4.75,4.869,4.59,4.59,7640,0
+WWR.US,D,20190718,000000,4.51,4.65,4.5,4.65,8015,0
+WWR.US,D,20190719,000000,4.6,4.79,4.5,4.79,11478,0
+WWR.US,D,20190722,000000,4.8,4.81,4.2196,4.22,22652,0
+WWR.US,D,20190723,000000,4.21,4.4688,4.21,4.21,19097,0
+WWR.US,D,20190724,000000,4.24,4.24,3.95,4,36866,0
+WWR.US,D,20190725,000000,4,4.03,3.7501,3.85,39747,0
+WWR.US,D,20190726,000000,3.89,3.9,3.75,3.9,27273,0
+WWR.US,D,20190729,000000,3.95,4.48,3.8,3.85,18701,0
+WWR.US,D,20190730,000000,3.99,3.99,3.5101,3.85,48613,0
+WWR.US,D,20190731,000000,3.88,4.02,3.41,3.7,30075,0
+WWR.US,D,20190801,000000,3.96,3.96,3.49,3.49,27049,0
+WWR.US,D,20190802,000000,3.54,3.65,3.17,3.19,35783,0
+WWR.US,D,20190805,000000,3.19,3.33,3.1,3.33,17416,0
+WWR.US,D,20190806,000000,3.31,3.344,2.82,2.95,35430,0
+WWR.US,D,20190807,000000,2.99,3.39,2.9514,3.39,21765,0
+WWR.US,D,20190808,000000,3.3734,4.7,3.3734,3.95,288535,0
+WWR.US,D,20190809,000000,4,4,3.01,3.04,69833,0
+WWR.US,D,20190812,000000,3.06,3.53,3.0214,3.3,26217,0
+WWR.US,D,20190813,000000,3.3488,3.3488,3.05,3.06,63874,0
+WWR.US,D,20190814,000000,3.06,3.36,2.9,3.16,53929,0
+WWR.US,D,20190815,000000,3.1,3.1,2.81,2.85,29007,0
+WWR.US,D,20190816,000000,2.9,3.09,2.8,3.09,26354,0
+WWR.US,D,20190819,000000,3.04,3.04,2.9,2.9,5488,0
+WWR.US,D,20190820,000000,3,3.375,2.91,3.29,168135,0
+WWR.US,D,20190821,000000,3.29,3.3,2.9,2.92,57464,0
+WWR.US,D,20190822,000000,2.95,3.22,2.88,3.19,64544,0
+WWR.US,D,20190823,000000,3.16,3.16,2.84,2.84,88678,0
+WWR.US,D,20190826,000000,2.85,2.9,2.77,2.77,35336,0
+WWR.US,D,20190827,000000,2.75,2.9,2.61,2.64,44306,0
+WWR.US,D,20190828,000000,2.6,2.82,2.48,2.75,30671,0
+WWR.US,D,20190829,000000,2.75,3.09,2.75,2.85,50955,0
+WWR.US,D,20190830,000000,2.88,3,2.84,2.905,15891,0
+WWR.US,D,20190903,000000,2.97,2.9999,2.7548,2.83,15289,0
+WWR.US,D,20190904,000000,2.91,3.0239,2.82,2.82,41153,0
+WWR.US,D,20190905,000000,2.886,3.16,2.68,3.02,154949,0
+WWR.US,D,20190906,000000,3,3.18,2.9001,3.01,33348,0
+WWR.US,D,20190909,000000,3,3.19,3,3.1,28552,0
+WWR.US,D,20190910,000000,3.09,3.39,3.01,3.13,76516,0
+WWR.US,D,20190911,000000,3.13,3.39,3.1235,3.16,11448,0
+WWR.US,D,20190912,000000,3.25,3.2638,3.05,3.08,13762,0
+WWR.US,D,20190913,000000,3.18,3.2938,3.1,3.18,19051,0
+WWR.US,D,20190916,000000,3.24,3.29,3,3.05,46294,0
+WWR.US,D,20190917,000000,3.1747,3.2,3.1,3.2,7155,0
+WWR.US,D,20190918,000000,3.11,3.23,3.03,3.1,18884,0
+WWR.US,D,20190919,000000,3.59,4.28,3.4,3.79,1274202,0
+WWR.US,D,20190920,000000,3.75,3.75,3.37,3.37,98932,0
+WWR.US,D,20190923,000000,3.41,3.68,3.37,3.52,44056,0
+WWR.US,D,20190924,000000,3.51,3.63,3.45,3.55,16627,0
+WWR.US,D,20190925,000000,3.56,3.6533,3.4,3.54,26614,0
+WWR.US,D,20190926,000000,3.55,3.62,3.41,3.45,14337,0
+WWR.US,D,20190927,000000,3.54,3.54,3.2903,3.3508,9072,0
+WWR.US,D,20190930,000000,3.3,3.49,3,3.48,56531,0
+WWR.US,D,20191001,000000,3.5,3.5,3.31,3.31,15193,0
+WWR.US,D,20191002,000000,3.35,3.43,3.07,3.28,78987,0
+WWR.US,D,20191003,000000,3.2474,3.39,3.07,3.08,67245,0
+WWR.US,D,20191004,000000,3.07,3.0924,2.7,2.85,122439,0
+WWR.US,D,20191007,000000,2.85,2.9,2.7,2.85,60330,0
+WWR.US,D,20191008,000000,2.82,2.82,2.57,2.7,93191,0
+WWR.US,D,20191009,000000,2.7155,2.89,2.6,2.69,147534,0
+WWR.US,D,20191010,000000,2.74,2.74,2.47,2.53,151823,0
+WWR.US,D,20191011,000000,2.57,2.6033,2.45,2.5,82394,0
+WWR.US,D,20191014,000000,2.59,3.1,2.5026,2.91,331190,0
+WWR.US,D,20191015,000000,7.55,9.25,4.51,4.85,30319798,0
+WWR.US,D,20191016,000000,4.01,4.66,3.58,3.83,2057368,0
+WWR.US,D,20191017,000000,3.66,3.9,3.31,3.45,1068811,0
+WWR.US,D,20191018,000000,3.45,3.85,3.3375,3.53,688849,0
+WWR.US,D,20191021,000000,3.51,3.75,3.35,3.63,417540,0
+WWR.US,D,20191022,000000,3.61,3.6321,3.35,3.46,210109,0
+WWR.US,D,20191023,000000,3.43,3.65,3.3505,3.57,199780,0
+WWR.US,D,20191024,000000,3.55,3.5675,3.36,3.41,102459,0
+WWR.US,D,20191025,000000,3.39,3.39,3.18,3.24,258163,0
+WWR.US,D,20191028,000000,3.22,3.272,3.03,3.05,165846,0
+WWR.US,D,20191029,000000,2.9,3.22,2.86,2.87,300400,0
+WWR.US,D,20191030,000000,2.91,2.99,2.8,2.98,94462,0
+WWR.US,D,20191031,000000,2.96,2.97,2.87,2.93,40057,0
+WWR.US,D,20191101,000000,2.96,3.25,2.9247,3.16,110935,0
+WWR.US,D,20191104,000000,3.18,3.24,2.9,2.98,105737,0
+WWR.US,D,20191105,000000,2.98,3.05,2.9,3.04,75282,0
+WWR.US,D,20191106,000000,2.9963,3.05,2.93,2.96,53337,0
+WWR.US,D,20191107,000000,2.93,3.05,2.92,2.97,65375,0
+WWR.US,D,20191108,000000,2.99,2.99,2.8,2.89,83234,0
+WWR.US,D,20191111,000000,2.82,2.98,2.82,2.89,38089,0
+WWR.US,D,20191112,000000,2.88,2.9759,2.82,2.9,53330,0
+WWR.US,D,20191113,000000,2.8,2.8928,2.7,2.88,129909,0
+WWR.US,D,20191114,000000,2.85,2.85,2.74,2.82,40538,0
+WWR.US,D,20191115,000000,2.75,2.85,2.75,2.81,17601,0
+WWR.US,D,20191118,000000,2.73,2.93,2.73,2.78,53287,0
+WWR.US,D,20191119,000000,2.75,2.79,2.68,2.79,33417,0
+WWR.US,D,20191120,000000,2.83,3.049,2.7728,3.01,188604,0
+WWR.US,D,20191121,000000,3.13,3.16,2.7601,2.84,346126,0
+WWR.US,D,20191122,000000,2.84,2.87,2.75,2.76,69276,0
+WWR.US,D,20191125,000000,2.76,2.82,2.71,2.8,36869,0
+WWR.US,D,20191126,000000,2.76,2.79,2.7,2.71,56351,0
+WWR.US,D,20191127,000000,2.71,2.73,2.52,2.57,115065,0
+WWR.US,D,20191129,000000,2.6,2.62,2.53,2.59,14321,0
+WWR.US,D,20191202,000000,2.59,2.62,2.5,2.53,65601,0
+WWR.US,D,20191203,000000,2.51,2.6,2.47,2.51,54078,0
+WWR.US,D,20191204,000000,2.49,2.67,2.47,2.51,58052,0
+WWR.US,D,20191205,000000,2.52,2.85,2.47,2.6,363591,0
+WWR.US,D,20191206,000000,2.74,2.74,2.42,2.46,140998,0
+WWR.US,D,20191209,000000,2.48,2.5726,2.35,2.36,107934,0
+WWR.US,D,20191210,000000,2.5,2.5,2.3,2.36,172087,0
+WWR.US,D,20191211,000000,2.36,2.4,2.26,2.37,83569,0
+WWR.US,D,20191212,000000,2.37,2.3775,2.25,2.25,62555,0
+WWR.US,D,20191213,000000,2.26,2.33,2.19,2.2,83404,0
+WWR.US,D,20191216,000000,2.21,2.22,2.1,2.11,85513,0
+WWR.US,D,20191217,000000,2.12,2.3,2.12,2.21,83756,0
+WWR.US,D,20191218,000000,2.2,2.25,2.1,2.21,57479,0
+WWR.US,D,20191219,000000,2.2,2.4299,2.15,2.34,200301,0
+WWR.US,D,20191220,000000,2.34,2.385,2.15,2.2,133278,0
+WWR.US,D,20191223,000000,2.2,2.2249,2.07,2.12,113540,0
+WWR.US,D,20191224,000000,2.11,2.22,2.1,2.19,47109,0
+WWR.US,D,20191226,000000,2.15,2.23,2.12,2.165,68001,0
+WWR.US,D,20191227,000000,2.15,2.3,2.13,2.1905,133717,0
+WWR.US,D,20191230,000000,2.24,2.24,2.15,2.17,79366,0
+WWR.US,D,20191231,000000,2.13,2.23,2.11,2.11,101372,0
+WWR.US,D,20200102,000000,2.12,2.39,2.1,2.3541,226340,0
+WWR.US,D,20200103,000000,2.28,2.34,2.12,2.31,154833,0
+WWR.US,D,20200106,000000,2.35,2.45,2.25,2.3,186865,0
+WWR.US,D,20200107,000000,2.3,2.35,2.2001,2.27,75689,0
+WWR.US,D,20200108,000000,2.24,2.5,2.15,2.37,348239,0
+WWR.US,D,20200109,000000,2.38,2.38,2.28,2.3,92941,0
+WWR.US,D,20200110,000000,2.27,2.38,2.27,2.32,100617,0
+WWR.US,D,20200113,000000,2.3,2.55,2.3,2.46,297977,0
+WWR.US,D,20200114,000000,2.54,2.645,2.41,2.5,154474,0
+WWR.US,D,20200115,000000,2.46,2.4815,2.2876,2.34,137111,0
+WWR.US,D,20200116,000000,2.34,2.47,2.3,2.35,103858,0
+WWR.US,D,20200117,000000,2.36,2.3935,2.19,2.2,206487,0
+WWR.US,D,20200121,000000,2.2,2.3,2.16,2.26,163997,0
+WWR.US,D,20200122,000000,2.26,2.3,2.2,2.2,68678,0
+WWR.US,D,20200123,000000,2.2,2.2347,2.01,2.15,175387,0
+WWR.US,D,20200124,000000,2.13,2.13,1.96,2.06,160327,0
+WWR.US,D,20200127,000000,2.1,2.11,2.01,2.02,70321,0
+WWR.US,D,20200128,000000,2.01,2.129,1.99,2.0885,100679,0
+WWR.US,D,20200129,000000,2.09,2.15,2.01,2.03,78353,0
+WWR.US,D,20200130,000000,2.02,2.0901,1.99,2.02,83739,0
+WWR.US,D,20200131,000000,2.02,2.15,2,2.01,39703,0
+WWR.US,D,20200203,000000,2.03,2.2,2,2.14,261371,0
+WWR.US,D,20200204,000000,2.16,2.2699,2.0895,2.21,619985,0
+WWR.US,D,20200205,000000,2.44,2.47,2.09,2.11,1619395,0
+WWR.US,D,20200206,000000,2.12,2.16,2.03,2.05,422788,0
+WWR.US,D,20200207,000000,2.05,2.0699,1.98,2.05,256565,0
+WWR.US,D,20200210,000000,2,2.3,1.99,2.11,1043222,0
+WWR.US,D,20200211,000000,2.15,2.1537,2.0638,2.12,345515,0
+WWR.US,D,20200212,000000,2.17,2.35,2.08,2.27,679344,0
+WWR.US,D,20200213,000000,2.3,2.44,2.3,2.38,479066,0
+WWR.US,D,20200214,000000,2.38,2.66,2.2,2.57,848951,0
+WWR.US,D,20200218,000000,2.28,2.48,2.1,2.18,847957,0
+WWR.US,D,20200219,000000,2.22,2.22,2.06,2.09,240880,0
+WWR.US,D,20200220,000000,2.13,2.13,2.06,2.1,134973,0
+WWR.US,D,20200221,000000,2.09,2.11,2.02,2.04,190666,0
+WWR.US,D,20200224,000000,2.01,2.02,1.9,1.96,259181,0
+WWR.US,D,20200225,000000,1.94,1.99,1.76,1.81,193889,0
+WWR.US,D,20200226,000000,1.78,1.845,1.76,1.78,71405,0
+WWR.US,D,20200227,000000,1.76,1.76,1.57,1.705,145602,0
+WWR.US,D,20200228,000000,1.6201,1.9,1.6,1.7667,108283,0
+WWR.US,D,20200302,000000,1.8,1.95,1.64,1.91,165846,0
+WWR.US,D,20200303,000000,2,2,1.75,1.79,66379,0
+WWR.US,D,20200304,000000,1.8,1.93,1.71,1.92,71572,0
+WWR.US,D,20200305,000000,1.95,1.95,1.81,1.91,50186,0
+WWR.US,D,20200306,000000,1.91,1.94,1.8,1.8,35020,0
+WWR.US,D,20200309,000000,1.8,1.8,1.4501,1.5997,131582,0
+WWR.US,D,20200310,000000,1.61,1.6899,1.41,1.5,58813,0
+WWR.US,D,20200311,000000,1.5,1.6,1.5,1.53,46628,0
+WWR.US,D,20200312,000000,1.4,1.51,0.25,1.36,193078,0
+WWR.US,D,20200313,000000,1.3,1.3,1.07,1.09,94957,0
+WWR.US,D,20200316,000000,0.79,1.34,0.79,0.9505,169318,0
+WWR.US,D,20200317,000000,0.96,1.33,0.9,1.181,131872,0
+WWR.US,D,20200318,000000,1.04,1.22,0.75,1.05,77237,0
+WWR.US,D,20200319,000000,1,1.1,0.9128,1.0197,45220,0
+WWR.US,D,20200320,000000,1.09,1.1288,0.9,1.0107,65603,0
+WWR.US,D,20200323,000000,1.04,1.19,0.92,1.19,158646,0
+WWR.US,D,20200324,000000,1.21,1.32,1.03,1.17,143886,0
+WWR.US,D,20200325,000000,1.21,1.3361,1.04,1.15,121249,0
+WWR.US,D,20200326,000000,1.22,1.24,1.05,1.08,78848,0
+WWR.US,D,20200327,000000,1.08,1.0921,0.95,1.01,129836,0
+WWR.US,D,20200330,000000,1,1.0352,0.922,1,94094,0
+WWR.US,D,20200331,000000,1.03,1.03,0.94,0.9735,87539,0
+WWR.US,D,20200401,000000,1,1,0.946,0.98,81932,0
+WWR.US,D,20200402,000000,1,1.01,0.9151,0.9501,67093,0
+WWR.US,D,20200403,000000,0.9975,1.35,0.95,1.01,934670,0
+WWR.US,D,20200406,000000,1.02,1.05,0.96,0.9925,136944,0
+WWR.US,D,20200407,000000,1,1.03,0.96,0.975,140317,0
+WWR.US,D,20200408,000000,0.9989,1.02,0.96,0.9895,95069,0
+WWR.US,D,20200409,000000,0.98,1.17,0.98,1,267744,0
+WWR.US,D,20200413,000000,1.02,1.05,0.97,0.9948,99332,0
+WWR.US,D,20200414,000000,1,1.1,0.99,1.0801,303897,0
+WWR.US,D,20200415,000000,1.1,1.35,1.0536,1.18,358337,0
+WWR.US,D,20200416,000000,1.24,1.24,1.05,1.14,190604,0
+WWR.US,D,20200417,000000,1.15,1.18,1.05,1.1097,164374,0
+WWR.US,D,20200420,000000,1.11,1.1501,1.05,1.1213,104398,0
+WWR.US,D,20200421,000000,1.08,1.11,1.05,1.06,43288,0
+WWR.US,D,20200422,000000,1.09,1.35,1.08,1.2771,251897,0
+WWR.US,D,20200423,000000,1.33,1.44,1.21,1.239,215054,0
+WWR.US,D,20200424,000000,1.26,1.3212,1.17,1.2843,75152,0
+WWR.US,D,20200427,000000,1.34,1.8,1.3,1.5979,807584,0
+WWR.US,D,20200428,000000,1.66,1.6799,1.5,1.578,144817,0
+WWR.US,D,20200429,000000,1.58,1.58,1.45,1.48,110679,0
+WWR.US,D,20200430,000000,1.64,1.65,1.32,1.39,377575,0
+WWR.US,D,20200501,000000,1.38,1.4899,1.2891,1.41,68280,0
+WWR.US,D,20200504,000000,1.4,1.45,1.31,1.39,68177,0
+WWR.US,D,20200505,000000,1.44,1.5,1.375,1.41,203835,0
+WWR.US,D,20200506,000000,1.47,1.5124,1.4,1.45,101909,0
+WWR.US,D,20200507,000000,1.4,1.4259,1.32,1.38,72244,0
+WWR.US,D,20200508,000000,1.39,1.412,1.315,1.38,82866,0
+WWR.US,D,20200511,000000,1.35,1.57,1.31,1.43,197966,0
+WWR.US,D,20200512,000000,1.44,1.59,1.44,1.58,77474,0
+WWR.US,D,20200513,000000,1.65,1.65,1.46,1.52,124787,0
+WWR.US,D,20200514,000000,1.55,1.6,1.4,1.58,47157,0
+WWR.US,D,20200515,000000,1.61,1.6486,1.51,1.54,70009,0
+WWR.US,D,20200518,000000,1.54,1.78,1.54,1.72,165745,0
+WWR.US,D,20200519,000000,1.74,1.81,1.67,1.78,96247,0
+WWR.US,D,20200520,000000,1.89,1.9,1.76,1.88,132467,0
+WWR.US,D,20200521,000000,1.89,2.04,1.82,2.01,168795,0
+WWR.US,D,20200522,000000,2.03,2.18,2.0201,2.17,223138,0
+WWR.US,D,20200526,000000,2.27,2.46,2.17,2.28,495255,0
+WWR.US,D,20200527,000000,2.38,2.3844,2.1778,2.3,138442,0
+WWR.US,D,20200528,000000,2.35,2.35,2.2,2.26,82359,0
+WWR.US,D,20200529,000000,2.29,2.29,2.2,2.21,69851,0
+WWR.US,D,20200601,000000,2.22,2.3,1.69,2,441902,0
+WWR.US,D,20200602,000000,4.21,4.26,2.3,2.39,24810216,0
+WWR.US,D,20200603,000000,2.3,2.5,2.11,2.45,1374138,0
+WWR.US,D,20200604,000000,2.5,2.5799,2.25,2.34,475963,0
+WWR.US,D,20200605,000000,2.24,2.33,2.12,2.19,468481,0
+WWR.US,D,20200608,000000,2.2,2.26,2.14,2.19,284454,0
+WWR.US,D,20200609,000000,2.1,2.224,2.03,2.15,254223,0
+WWR.US,D,20200610,000000,2.21,2.21,2.05,2.12,243625,0
+WWR.US,D,20200611,000000,2.05,2.17,1.94,2.02,510749,0
+WWR.US,D,20200612,000000,2.03,2.17,1.98,2.03,101622,0
+WWR.US,D,20200615,000000,2,2.0639,2,2.01,269123,0
+WWR.US,D,20200616,000000,2.07,2.58,2.05,2.47,2394911,0
+WWR.US,D,20200617,000000,2.39,2.46,2.206,2.38,719188,0
+WWR.US,D,20200618,000000,2.37,2.389,2.21,2.27,191511,0
+WWR.US,D,20200619,000000,2.28,2.38,2.2002,2.27,192744,0
+WWR.US,D,20200622,000000,2.23,2.28,2.15,2.27,121833,0
+WWR.US,D,20200623,000000,2.25,2.31,2.0798,2.13,520570,0
+WWR.US,D,20200624,000000,2.11,2.16,2.03,2.06,324283,0
+WWR.US,D,20200625,000000,2.03,2.19,2,2.09,393529,0
+WWR.US,D,20200626,000000,2.04,2.08,2,2,143921,0
+WWR.US,D,20200629,000000,2,2.3545,2,2.1,698180,0
+WWR.US,D,20200630,000000,2.11,2.7001,2,2.65,2757145,0
+WWR.US,D,20200701,000000,2.59,2.61,2.19,2.35,965160,0
+WWR.US,D,20200702,000000,2.36,2.4699,2.24,2.29,228966,0
+WWR.US,D,20200706,000000,2.35,3.07,2.31,2.71,1924646,0
+WWR.US,D,20200707,000000,2.63,2.73,2.5,2.64,231387,0
+WWR.US,D,20200708,000000,2.6,3.115,2.5985,2.92,751925,0
+WWR.US,D,20200709,000000,3.06,3.1265,2.45,2.78,1741282,0
+WWR.US,D,20200710,000000,2.63,2.79,2.51,2.7,619768,0
+WWR.US,D,20200713,000000,2.66,2.79,2.21,2.39,1229268,0
+WWR.US,D,20200714,000000,2.35,2.395,2.2,2.33,409521,0
+WWR.US,D,20200715,000000,2.36,2.51,2.29,2.37,216379,0
+WWR.US,D,20200716,000000,2.35,2.4023,2.25,2.26,185093,0
+WWR.US,D,20200717,000000,2.28,2.38,2.25,2.28,154394,0
+WWR.US,D,20200720,000000,2.4,2.4,2.25,2.35,310800,0
+WWR.US,D,20200721,000000,2.35,2.39,2.23,2.25,180051,0
+WWR.US,D,20200722,000000,2.29,2.38,2.25,2.34,282459,0
+WWR.US,D,20200723,000000,2.44,2.79,2.35,2.37,2958671,0
+WWR.US,D,20200724,000000,2.43,2.453,2.31,2.35,317144,0
+WWR.US,D,20200727,000000,2.31,2.47,2.26,2.4,297515,0
+WWR.US,D,20200728,000000,2.3704,2.38,2.31,2.34,255898,0
+WWR.US,D,20200729,000000,2.36,2.48,2.31,2.45,711500,0
+WWR.US,D,20200730,000000,2.44,2.5,2.3302,2.41,411582,0
+WWR.US,D,20200731,000000,2.42,2.46,2.34,2.35,349808,0
+WWR.US,D,20200803,000000,2.38,2.44,2.33,2.41,297106,0
+WWR.US,D,20200804,000000,2.4,2.53,2.3709,2.44,402604,0
+WWR.US,D,20200805,000000,2.5,2.53,2.35,2.39,678139,0
+WWR.US,D,20200806,000000,2.33,2.34,2.2,2.29,664717,0
+WWR.US,D,20200807,000000,2.24,2.26,2.11,2.17,430388,0
+WWR.US,D,20200810,000000,2.13,2.1739,2.05,2.11,337986,0
+WWR.US,D,20200811,000000,2.12,2.2582,2.1,2.12,602848,0
+WWR.US,D,20200812,000000,2.13,2.1373,2.01,2.07,431491,0
+WWR.US,D,20200813,000000,2.07,2.2,2.04,2.13,561672,0
+WWR.US,D,20200814,000000,2.1,2.15,2.0201,2.1,434627,0
+WWR.US,D,20200817,000000,2.08,2.14,2.03,2.05,365572,0
+WWR.US,D,20200818,000000,2.03,2.1299,1.97,2.07,674115,0
+WWR.US,D,20200819,000000,2.07,2.14,2.0417,2.07,208866,0
+WWR.US,D,20200820,000000,2.16,3.11,2.01,2.26,23813711,0
+WWR.US,D,20200821,000000,2.19,2.22,2.07,2.15,1088918,0
+WWR.US,D,20200824,000000,2.09,2.0909,1.76,1.84,1076205,0
+WWR.US,D,20200825,000000,1.85,1.8532,1.68,1.83,419013,0
+WWR.US,D,20200826,000000,1.83,1.87,1.77,1.79,191648,0
+WWR.US,D,20200827,000000,1.81,1.82,1.73,1.78,203431,0
+WWR.US,D,20200828,000000,1.77,1.87,1.7513,1.85,181565,0
+WWR.US,D,20200831,000000,1.87,1.93,1.78,1.91,301537,0
+WWR.US,D,20200901,000000,1.91,2.12,1.86,2.01,912719,0
+WWR.US,D,20200902,000000,2.04,2.08,1.85,1.98,478069,0
+WWR.US,D,20200903,000000,1.94,1.9749,1.83,1.87,195940,0
+WWR.US,D,20200904,000000,1.86,1.9382,1.7,1.82,446427,0
+WWR.US,D,20200908,000000,1.73,1.915,1.73,1.8,432167,0
+WWR.US,D,20200909,000000,1.81,1.925,1.73,1.74,1114755,0
+WWR.US,D,20200910,000000,1.79,1.79,1.66,1.75,386263,0
+WWR.US,D,20200911,000000,1.74,1.79,1.64,1.71,475724,0
+WWR.US,D,20200914,000000,1.72,1.87,1.6635,1.81,3250486,0
+WWR.US,D,20200915,000000,1.83,1.8796,1.75,1.81,1820687,0
+WWR.US,D,20200916,000000,1.81,1.83,1.76,1.81,425229,0
+WWR.US,D,20200917,000000,1.75,1.78,1.67,1.75,484312,0
+WWR.US,D,20200918,000000,1.73,1.89,1.71,1.73,2386405,0
+WWR.US,D,20200921,000000,1.79,1.82,1.68,1.77,1028002,0
+WWR.US,D,20200922,000000,1.73,1.75,1.59,1.63,1034546,0
+WWR.US,D,20200923,000000,1.45,1.75,1.34,1.39,4863090,0
+WWR.US,D,20200924,000000,1.4,1.58,1.3401,1.44,2673983,0
+WWR.US,D,20200925,000000,1.42,1.73,1.42,1.49,5680851,0
+WWR.US,D,20200928,000000,1.6165,2.23,1.52,1.97,81898730,0
+WWR.US,D,20200929,000000,2.59,2.65,2.06,2.3,30373818,0
+WWR.US,D,20200930,000000,2.04,2.53,2.0011,2.51,5930062,0
+WWR.US,D,20201001,000000,3.32,3.34,2.65,2.96,29422607,0
+WWR.US,D,20201002,000000,2.7,5.62,2.67,4.42,101718870,0
+WWR.US,D,20201005,000000,4.82,9.2,4.6,8.28,200582417,0
+WWR.US,D,20201006,000000,12.5,14.5,9.3,11.8,128109947,0
+WWR.US,D,20201007,000000,12.24,12.88,10.13,11.72,35717869,0
+WWR.US,D,20201008,000000,10.65,11.25,7.61,7.8,24758142,0
+WWR.US,D,20201009,000000,9,9.12,7.07,8,28753948,0
+WWR.US,D,20201012,000000,8,8.1,7.2,7.5,8387435,0
+WWR.US,D,20201013,000000,6.92,6.98,5.9701,6,10626212,0
+WWR.US,D,20201014,000000,6.36,6.48,5.8102,6.07,10990491,0
+WWR.US,D,20201015,000000,5.83,6.74,5.66,6.14,12397840,0
+WWR.US,D,20201016,000000,6.01,6.35,5.7,5.76,8399890,0
+WWR.US,D,20201019,000000,5.6,5.6281,4.49,4.62,8518652,0
+WWR.US,D,20201020,000000,4.63,5.16,4.42,4.5,13358446,0
+WWR.US,D,20201021,000000,4.28,4.4,3.92,4.23,7871010,0
+WWR.US,D,20201022,000000,4.14,4.55,4.01,4.05,6730130,0
+WWR.US,D,20201023,000000,4.11,4.26,3.92,3.99,6087130,0
+WWR.US,D,20201026,000000,3.92,4.85,3.75,4.77,21126431,0
+WWR.US,D,20201027,000000,4.79,5.05,4.35,4.56,10074156,0
+WWR.US,D,20201028,000000,4.17,4.55,4,4.06,4656429,0
+WWR.US,D,20201029,000000,4.1,4.43,4.0501,4.16,3665293,0
+WWR.US,D,20201030,000000,4.1,4.17,3.82,4.1,3412097,0
+WWR.US,D,20201102,000000,4.1,4.29,3.97,3.99,2944908,0
+WWR.US,D,20201103,000000,4.05,4.48,4.0301,4.29,6303092,0
+WWR.US,D,20201104,000000,4.22,4.46,4.11,4.21,6207645,0
+WWR.US,D,20201105,000000,4.11,4.33,4.0601,4.15,5315032,0
+WWR.US,D,20201106,000000,4.12,4.13,3.81,3.82,6096679,0
+WWR.US,D,20201109,000000,3.98,4.59,3.85,4.51,9114719,0
+WWR.US,D,20201110,000000,4.49,4.54,4.11,4.16,3981596,0
+WWR.US,D,20201111,000000,4.2,4.23,4.02,4.14,2254628,0
+WWR.US,D,20201112,000000,4.05,4.48,3.83,3.89,8206885,0
+WWR.US,D,20201113,000000,4.03,4.34,3.95,4.2,9347229,0
+WWR.US,D,20201116,000000,4.31,6.3,4.22,6.27,36001534,0
+WWR.US,D,20201117,000000,5.5,5.59,4.85,4.95,14333721,0
+WWR.US,D,20201118,000000,5.13,5.94,5.04,5.09,14368218,0
+WWR.US,D,20201119,000000,5.3,6.4386,5.13,5.84,21928761,0
+WWR.US,D,20201120,000000,6.13,6.86,6.12,6.53,19577720,0
+WWR.US,D,20201123,000000,6.3,6.46,5.89,6.01,9831012,0
+WWR.US,D,20201124,000000,6.19,6.29,5.77,5.94,6817106,0
+WWR.US,D,20201125,000000,5.6,6.05,5.51,5.74,4518252,0
+WWR.US,D,20201127,000000,5.94,5.9704,5.66,5.75,2229180,0
+WWR.US,D,20201130,000000,5.9,6.72,5.9,6.6,12373745,0
+WWR.US,D,20201201,000000,6.99,7.6,6.37,6.42,12282000,0
+WWR.US,D,20201202,000000,6.22,6.3311,5.8,6.2,3883823,0
+WWR.US,D,20201203,000000,6.28,6.44,6.05,6.15,2977460,0
+WWR.US,D,20201204,000000,6.19,6.295,5.86,6.17,3171524,0
+WWR.US,D,20201207,000000,6.11,6.24,5.82,5.86,4751372,0
+WWR.US,D,20201208,000000,5.91,5.96,5.26,5.42,5198781,0
+WWR.US,D,20201209,000000,5.5962,5.61,5.05,5.2,3346644,0
+WWR.US,D,20201210,000000,5.0481,5.4,5.03,5.35,2218468,0
+WWR.US,D,20201211,000000,5.18,5.2,4.81,4.97,2319590,0
+WWR.US,D,20201214,000000,4.97,5,4.75,4.85,1681574,0
+WWR.US,D,20201215,000000,4.83,4.85,4.61,4.7,2469154,0
+WWR.US,D,20201216,000000,4.62,4.7,4.37,4.58,2799629,0
+WWR.US,D,20201217,000000,4.61,5.3,4.5,5.09,5107697,0
+WWR.US,D,20201218,000000,5.06,5.085,4.84,4.84,2522999,0
+WWR.US,D,20201221,000000,4.74,4.96,4.61,4.94,3493441,0
+WWR.US,D,20201222,000000,5.23,5.831,5.15,5.82,8009669,0
+WWR.US,D,20201223,000000,5.91,6.42,5.33,5.51,9868456,0
+WWR.US,D,20201224,000000,5.54,5.64,5.24,5.37,2088707,0
+WWR.US,D,20201228,000000,5.47,5.53,5.16,5.27,2498673,0
+WWR.US,D,20201229,000000,5.24,5.27,4.82,4.95,3775874,0
+WWR.US,D,20201230,000000,4.98,5.48,4.95,5.31,2566584,0
+WWR.US,D,20201231,000000,5.25,5.2581,4.91,4.93,1465686,0
+WWR.US,D,20210104,000000,5,5.4,4.94,5.27,2101631,0
+WWR.US,D,20210105,000000,5.18,5.47,4.97,5.02,3575199,0
+WWR.US,D,20210106,000000,5.05,5.34,4.83,4.94,10752868,0
+WWR.US,D,20210107,000000,5.1895,5.45,5.05,5.06,7966119,0
+WWR.US,D,20210108,000000,5.5035,5.5198,5.07,5.13,6918575,0
+WWR.US,D,20210111,000000,5.05,5.0896,4.815,4.98,3374420,0
+WWR.US,D,20210112,000000,5.0192,5.49,4.95,5.23,11214206,0
+WWR.US,D,20210113,000000,5.47,5.66,5.1,5.13,9370140,0
+WWR.US,D,20210114,000000,5.159,5.16,4.96,4.98,7368568,0
+WWR.US,D,20210115,000000,5.04,5.29,4.7,5,10463035,0
+WWR.US,D,20210119,000000,5.1267,7.07,4.96,7,45639708,0
+WWR.US,D,20210120,000000,6.51,6.5412,5.6,6.13,23365034,0
+WWR.US,D,20210121,000000,6.02,7.47,5.78,6.685,24024657,0
+WWR.US,D,20210122,000000,6.43,7.24,6.21,6.58,12972192,0
+WWR.US,D,20210125,000000,7.07,7.37,5.83,6.68,12727857,0
+WWR.US,D,20210126,000000,6.867,8.49,6.47,8.15,22130211,0
+WWR.US,D,20210127,000000,7.45,9.15,7.18,7.48,20413024,0
+WWR.US,D,20210128,000000,7.6993,8.09,6.5,6.94,8305482,0
+WWR.US,D,20210129,000000,7.11,7.4299,6.13,6.38,6698073,0
+WWR.US,D,20210201,000000,6.6023,7.3,6.28,6.87,7625638,0
+WWR.US,D,20210202,000000,7.08,7.54,6.82,6.96,7673491,0
+WWR.US,D,20210203,000000,7.1,7.8,6.96,7.61,8889365,0
+WWR.US,D,20210204,000000,7.86,8.5,7.45,8.22,10008727,0
+WWR.US,D,20210205,000000,8.52,9.7,7.89,9.01,20883736,0
+WWR.US,D,20210208,000000,9.4238,11.45,9.21,10.71,28395364,0
+WWR.US,D,20210209,000000,10.56,11.1,9.94,10.1,13064807,0
+WWR.US,D,20210210,000000,10.15,10.37,8.62,9.43,9787669,0
+WWR.US,D,20210211,000000,9.17,9.7,8.68,9.04,4997293,0
+WWR.US,D,20210212,000000,8.81,9.46,8.42,8.92,4936437,0
+WWR.US,D,20210216,000000,9.18,9.23,7.9,8.06,9443845,0
+WWR.US,D,20210217,000000,8.15,8.45,7.4,7.5,7497465,0
+WWR.US,D,20210218,000000,7.22,8.17,6.75,7.21,10685148,0
+WWR.US,D,20210219,000000,7.53,8.39,7.31,7.78,10901452,0
+WWR.US,D,20210222,000000,7.97,8.0753,6.84,6.97,10484569,0
+WWR.US,D,20210223,000000,6.1014,6.2393,5.64,6.09,9926127,0
+WWR.US,D,20210224,000000,6.1,6.69,6.05,6.44,4783702,0
+WWR.US,D,20210225,000000,6.3791,6.7594,5.75,5.85,7171688,0
+WWR.US,D,20210226,000000,5.81,6.33,5.55,6.14,5130043,0
+WWR.US,D,20210301,000000,6.29,6.39,5.86,5.9,5329195,0
+WWR.US,D,20210302,000000,5.9662,6.56,5.91,5.99,7529965,0
+WWR.US,D,20210303,000000,6.07,6.22,5.28,5.37,7702961,0
+WWR.US,D,20210304,000000,5.28,5.44,4.4,4.8,7420639,0
+WWR.US,D,20210305,000000,4.9,4.94,4,4.78,4993426,0
+WWR.US,D,20210308,000000,4.9507,5.4199,4.8,4.91,3883999,0
+WWR.US,D,20210309,000000,5.1891,5.73,5.0605,5.66,5040792,0
+WWR.US,D,20210310,000000,6.12,6.31,5.53,5.77,5643869,0
+WWR.US,D,20210311,000000,5.91,6.48,5.8302,6.46,4466478,0
+WWR.US,D,20210312,000000,6.112,6.49,5.99,6.26,3685109,0
+WWR.US,D,20210315,000000,6.71,7.15,6.41,6.73,12789061,0
+WWR.US,D,20210316,000000,6.66,6.66,5.71,5.98,7797215,0
+WWR.US,D,20210317,000000,5.73,6.42,5.66,6.3,3498902,0
+WWR.US,D,20210318,000000,6.0938,6.2386,5.75,5.83,3463458,0
+WWR.US,D,20210319,000000,5.85,6.16,5.72,5.72,3052667,0
+WWR.US,D,20210322,000000,5.86,6.07,5.8,6.06,2641880,0
+WWR.US,D,20210323,000000,5.92,6.01,5.67,5.83,2502465,0
+WWR.US,D,20210324,000000,5.99,6.01,5.27,5.38,2451936,0
+WWR.US,D,20210325,000000,5.1,5.3909,4.8601,5.28,2687146,0
+WWR.US,D,20210326,000000,5.22,5.6,5.03,5.21,1647418,0
+WWR.US,D,20210329,000000,5.21,5.29,4.87,4.93,1673012,0
+WWR.US,D,20210330,000000,4.88,5.3,4.82,5.23,1865205,0
+WWR.US,D,20210331,000000,5.28,5.5,5.2,5.37,1682004,0
+WWR.US,D,20210401,000000,5.58,5.58,5.32,5.5,1515448,0
+WWR.US,D,20210405,000000,5.61,5.63,5.11,5.14,1446152,0
+WWR.US,D,20210406,000000,5.12,5.64,5.12,5.6,2314659,0
+WWR.US,D,20210407,000000,5.55,5.55,5.19,5.26,1663408,0
+WWR.US,D,20210408,000000,5.31,5.52,5.1689,5.41,1555878,0
+WWR.US,D,20210409,000000,5.27,5.32,5.11,5.23,1069240,0
+WWR.US,D,20210412,000000,5.19,5.19,4.86,4.91,1595531,0
+WWR.US,D,20210413,000000,4.84,4.975,4.66,4.93,1303937,0
+WWR.US,D,20210414,000000,4.93,5.0427,4.77,4.83,1074074,0
+WWR.US,D,20210415,000000,4.93,4.93,4.45,4.59,1699969,0
+WWR.US,D,20210416,000000,4.41,4.5399,4.22,4.32,2245902,0
+WWR.US,D,20210419,000000,4.3,4.38,4.0901,4.17,1575798,0
+WWR.US,D,20210420,000000,4.1,4.18,3.93,4.05,1517415,0
+WWR.US,D,20210421,000000,4.09,4.46,4.04,4.4,2068344,0
+WWR.US,D,20210422,000000,4.45,4.73,4.32,4.4,1561944,0
+WWR.US,D,20210423,000000,4.35,4.68,4.34,4.58,864487,0
+WWR.US,D,20210426,000000,4.54,4.91,4.54,4.85,1795084,0
+WWR.US,D,20210427,000000,4.9,4.9,4.41,4.49,2136810,0
+WWR.US,D,20210428,000000,4.41,4.63,4.35,4.61,782576,0
+WWR.US,D,20210429,000000,4.69,4.69,4.37,4.5,717212,0
+WWR.US,D,20210430,000000,4.37,4.62,4.37,4.43,558627,0
+WWR.US,D,20210503,000000,4.47,4.47,4.175,4.25,1240078,0
+WWR.US,D,20210504,000000,4.16,4.3,3.99,4.27,1228875,0
+WWR.US,D,20210505,000000,4.23,4.23,4.07,4.18,972587,0
+WWR.US,D,20210506,000000,4.07,4.15,3.95,4.04,1375223,0
+WWR.US,D,20210507,000000,4.01,4.24,3.99,4.11,1168652,0
+WWR.US,D,20210510,000000,4.15,4.17,3.75,3.77,1794408,0
+WWR.US,D,20210511,000000,3.55,3.9395,3.45,3.88,1557159,0
+WWR.US,D,20210512,000000,3.92,4,3.61,3.64,1538061,0
+WWR.US,D,20210513,000000,3.9,3.98,3.51,3.67,1460469,0
+WWR.US,D,20210514,000000,3.78,3.92,3.73,3.84,1135483,0
+WWR.US,D,20210517,000000,3.91,4.06,3.82,3.95,1177036,0
+WWR.US,D,20210518,000000,3.9,4.14,3.835,3.99,1876716,0
+WWR.US,D,20210519,000000,3.86,4,3.76,3.96,623333,0
+WWR.US,D,20210520,000000,3.9,4.02,3.83,3.99,768674,0
+WWR.US,D,20210521,000000,4.07,4.1286,3.9,3.93,1380150,0
+WWR.US,D,20210524,000000,3.9,3.97,3.8,3.86,995270,0
+WWR.US,D,20210525,000000,3.95,4.1,3.89,3.95,1172517,0
+WWR.US,D,20210526,000000,3.93,4.2,3.93,4.16,1392579,0
+WWR.US,D,20210527,000000,4.21,4.35,4.04,4.27,1217946,0
+WWR.US,D,20210528,000000,4.4,4.4,4.19,4.21,817408,0
+WWR.US,D,20210601,000000,4.16,4.3101,4.12,4.28,882210,0
+WWR.US,D,20210602,000000,4.3,4.7401,4.2,4.63,2855605,0
+WWR.US,D,20210603,000000,4.61,4.61,4.25,4.25,1650369,0
+WWR.US,D,20210604,000000,4.38,4.47,4.25,4.36,1924715,0
+WWR.US,D,20210607,000000,4.41,4.73,4.3501,4.67,1316572,0
+WWR.US,D,20210608,000000,4.66,4.95,4.5816,4.89,3115076,0
+WWR.US,D,20210609,000000,5.12,5.13,4.63,4.66,1996182,0
+WWR.US,D,20210610,000000,4.66,4.77,4.52,4.59,966719,0
+WWR.US,D,20210611,000000,4.58,4.82,4.58,4.67,891205,0
+WWR.US,D,20210614,000000,4.65,4.86,4.59,4.69,1114882,0
+WWR.US,D,20210615,000000,4.71,4.71,4.43,4.51,799162,0
+WWR.US,D,20210616,000000,4.41,4.82,4.41,4.79,894542,0
+WWR.US,D,20210617,000000,4.8,4.8801,4.57,4.63,569256,0
+WWR.US,D,20210618,000000,4.59,4.65,4.48,4.54,674949,0
+WWR.US,D,20210621,000000,4.54,4.54,4.36,4.47,622911,0
+WWR.US,D,20210622,000000,4.42,5.7,4.39,5.27,22337680,0
+WWR.US,D,20210623,000000,5.12,5.41,5.03,5.34,4711098,0
+WWR.US,D,20210624,000000,5.28,5.38,4.91,5.04,3355735,0
+WWR.US,D,20210625,000000,5.1,5.28,5,5.18,2032381,0
+WWR.US,D,20210628,000000,5,5.2,4.96,5.07,1183938,0
+WWR.US,D,20210629,000000,5.07,5.19,4.9,4.95,1080437,0
+WWR.US,D,20210630,000000,4.99,5.06,4.74,4.76,1201689,0
+WWR.US,D,20210701,000000,4.96,4.96,4.75,4.9,993801,0
+WWR.US,D,20210702,000000,4.86,4.9001,4.66,4.75,735512,0
+WWR.US,D,20210706,000000,4.73,4.86,4.665,4.78,574700,0
+WWR.US,D,20210707,000000,4.7,4.76,4.25,4.29,1633700,0
+WWR.US,D,20210708,000000,4.13,4.34,3.9706,4.32,990695,0
+WWR.US,D,20210709,000000,4.4,4.47,4.259,4.4,501554,0
+WWR.US,D,20210712,000000,4.4,4.489,4.2614,4.43,620405,0
+WWR.US,D,20210713,000000,4.42,4.45,4.31,4.4,443803,0
+WWR.US,D,20210714,000000,4.36,4.41,4.1201,4.17,754058,0
+WWR.US,D,20210715,000000,4.1,4.24,4.03,4.16,638022,0
+WWR.US,D,20210716,000000,4.2,4.21,4.02,4.09,515050,0
+WWR.US,D,20210719,000000,3.99,4.12,3.86,4.12,795655,0
+WWR.US,D,20210720,000000,4.11,4.225,3.95,4.14,611451,0
+WWR.US,D,20210721,000000,4.2,4.36,4.2,4.34,572109,0
+WWR.US,D,20210722,000000,4.26,4.37,4.12,4.2,455961,0
+WWR.US,D,20210723,000000,4.17,4.22,4.02,4.04,612566,0
+WWR.US,D,20210726,000000,4,4.09,3.86,3.96,1425103,0
+WWR.US,D,20210727,000000,3.93,3.94,3.65,3.79,1528496,0
+WWR.US,D,20210728,000000,3.87,4,3.83,3.93,651939,0
+WWR.US,D,20210729,000000,3.93,4.06,3.85,3.89,783512,0
+WWR.US,D,20210730,000000,3.85,3.96,3.8086,3.83,589553,0
+WWR.US,D,20210802,000000,3.85,4.0275,3.8384,3.97,803257,0
+WWR.US,D,20210803,000000,3.97,3.99,3.84,3.94,398153,0
+WWR.US,D,20210804,000000,3.91,4.02,3.82,3.85,519358,0
+WWR.US,D,20210805,000000,3.85,4.07,3.8,3.96,713168,0
+WWR.US,D,20210806,000000,4,4.125,3.91,4.07,495118,0
+WWR.US,D,20210809,000000,4.05,4.25,3.98,4.16,829587,0
+WWR.US,D,20210810,000000,4.22,4.405,4.15,4.36,1206308,0
+WWR.US,D,20210811,000000,4.43,4.43,4.16,4.17,708839,0
+WWR.US,D,20210812,000000,4.1,4.25,4.05,4.22,505592,0
+WWR.US,D,20210813,000000,4.21,4.21,4.01,4.01,479062,0
+WWR.US,D,20210816,000000,4,4.03,3.81,3.84,953997,0
+WWR.US,D,20210817,000000,3.85,3.85,3.47,3.52,1666593,0
+WWR.US,D,20210818,000000,3.53,3.695,3.45,3.56,724463,0
+WWR.US,D,20210819,000000,3.54,3.6,3.36,3.36,825199,0
+WWR.US,D,20210820,000000,3.35,3.5099,3.25,3.48,484214,0
+WWR.US,D,20210823,000000,3.44,3.68,3.4,3.66,1001075,0
+WWR.US,D,20210824,000000,3.72,3.81,3.67,3.79,353722,0
+WWR.US,D,20210825,000000,3.78,3.88,3.74,3.78,325532,0
+WWR.US,D,20210826,000000,3.74,3.8884,3.74,3.8,337114,0
+WWR.US,D,20210827,000000,3.83,3.8703,3.76,3.76,611902,0
+WWR.US,D,20210830,000000,3.77,3.86,3.67,3.8,501060,0
+WWR.US,D,20210831,000000,3.75,3.92,3.75,3.91,506489,0
+WWR.US,D,20210901,000000,3.94,3.96,3.835,3.87,440214,0
+WWR.US,D,20210902,000000,3.87,4.06,3.85,3.92,795769,0
+WWR.US,D,20210903,000000,3.97,3.99,3.8201,3.87,441243,0
+WWR.US,D,20210907,000000,3.86,3.98,3.76,3.77,637837,0
+WWR.US,D,20210908,000000,3.72,3.77,3.61,3.63,502968,0
+WWR.US,D,20210909,000000,3.62,3.78,3.58,3.71,428766,0
+WWR.US,D,20210910,000000,3.69,3.76,3.63,3.64,400303,0
+WWR.US,D,20210913,000000,3.7,3.76,3.57,3.68,495593,0
+WWR.US,D,20210914,000000,3.71,3.7238,3.54,3.56,522253,0
+WWR.US,D,20210915,000000,3.53,3.6782,3.53,3.59,512889,0
+WWR.US,D,20210916,000000,3.6,3.6199,3.5,3.6,291768,0
+WWR.US,D,20210917,000000,3.6,3.75,3.57,3.7,430775,0
+WWR.US,D,20210920,000000,3.54,3.58,3.39,3.41,593438,0
+WWR.US,D,20210921,000000,3.47,3.55,3.4,3.53,478142,0
+WWR.US,D,20210922,000000,3.5,3.64,3.5,3.57,264035,0
+WWR.US,D,20210923,000000,3.63,3.7,3.56,3.68,304932,0
+WWR.US,D,20210924,000000,3.59,3.68,3.51,3.51,354076,0
+WWR.US,D,20210927,000000,3.48,3.745,3.47,3.65,412602,0
+WWR.US,D,20210928,000000,3.69,3.69,3.47,3.49,540946,0
+WWR.US,D,20210929,000000,3.5,3.67,3.38,3.57,1266725,0
+WWR.US,D,20210930,000000,3.55,3.66,3.5,3.58,380584,0
+WWR.US,D,20211001,000000,3.58,3.6076,3.471,3.5,299694,0
+WWR.US,D,20211004,000000,3.5,3.58,3.4,3.4,825044,0
+WWR.US,D,20211005,000000,3.44,3.48,3.36,3.38,493785,0
+WWR.US,D,20211006,000000,3.36,3.4,3.3101,3.37,347351,0
+WWR.US,D,20211007,000000,3.41,3.48,3.37,3.44,344550,0
+WWR.US,D,20211008,000000,3.41,3.47,3.39,3.4,179790,0
+WWR.US,D,20211011,000000,3.37,3.54,3.37,3.49,3820825,0
+WWR.US,D,20211012,000000,3.85,4.19,3.61,3.81,5797364,0
+WWR.US,D,20211013,000000,3.85,3.87,3.53,3.62,1895586,0
+WWR.US,D,20211014,000000,3.68,3.68,3.53,3.57,806358,0
+WWR.US,D,20211015,000000,3.56,3.61,3.42,3.42,993485,0
+WWR.US,D,20211018,000000,3.43,3.53,3.37,3.42,1087968,0
+WWR.US,D,20211019,000000,3.43,3.4599,3.37,3.44,586584,0
+WWR.US,D,20211020,000000,3.42,3.45,3.3701,3.39,709218,0
+WWR.US,D,20211021,000000,3.36,3.43,3.3,3.31,837378,0
+WWR.US,D,20211022,000000,3.28,3.3087,3.08,3.15,1336841,0
+WWR.US,D,20211025,000000,3.14,3.23,3.0707,3.23,924004,0
+WWR.US,D,20211026,000000,3.25,3.2586,3.09,3.12,791386,0
+WWR.US,D,20211027,000000,3.15,3.1727,3.07,3.09,495132,0
+WWR.US,D,20211028,000000,3.09,3.24,3.05,3.19,1017830,0
+WWR.US,D,20211029,000000,3.18,3.25,3.13,3.17,348650,0
+WWR.US,D,20211101,000000,3.18,3.35,3.17,3.31,900208,0
+WWR.US,D,20211102,000000,3.32,3.38,3.21,3.28,594754,0
+WWR.US,D,20211103,000000,3.28,3.47,3.2748,3.43,875379,0
+WWR.US,D,20211104,000000,3.45,3.54,3.3,3.44,1061473,0
+WWR.US,D,20211105,000000,3.46,3.5,3.37,3.39,571383,0
+WWR.US,D,20211108,000000,3.46,3.83,3.43,3.73,2307214,0
+WWR.US,D,20211109,000000,3.69,3.69,3.45,3.61,704420,0
+WWR.US,D,20211110,000000,3.55,3.68,3.45,3.46,841700,0
+WWR.US,D,20211111,000000,3.5,3.78,3.5,3.57,1166384,0
+WWR.US,D,20211112,000000,3.58,3.725,3.46,3.58,911496,0
+WWR.US,D,20211115,000000,3.58,3.61,3.47,3.54,400154,0
+WWR.US,D,20211116,000000,3.53,3.53,3.37,3.4,846472,0
+WWR.US,D,20211117,000000,3.37,3.4487,3.28,3.31,1671578,0
+WWR.US,D,20211118,000000,3.44,3.47,3.14,3.23,1653557,0
+WWR.US,D,20211119,000000,3.22,3.29,3.2,3.27,725071,0
+WWR.US,D,20211122,000000,3.26,3.265,2.99,3.06,1045724,0
+WWR.US,D,20211123,000000,3.08,3.13,2.88,3.01,849484,0
+WWR.US,D,20211124,000000,2.95,3.12,2.905,3.1,430876,0
+WWR.US,D,20211126,000000,3.03,3.1185,2.96,3.06,314225,0
+WWR.US,D,20211129,000000,3.06,3.1,2.93,3.01,680224,0
+WWR.US,D,20211130,000000,2.99,3.035,2.7895,2.86,1037963,0
+WWR.US,D,20211201,000000,2.92,2.94,2.645,2.67,1397839,0
+WWR.US,D,20211202,000000,2.68,2.76,2.59,2.74,1023568,0
+WWR.US,D,20211203,000000,2.73,2.74,2.46,2.54,1703413,0
+WWR.US,D,20211206,000000,2.5,2.7,2.39,2.65,777574,0
+WWR.US,D,20211207,000000,2.69,2.8285,2.68,2.74,648452,0
+WWR.US,D,20211208,000000,2.78,3,2.71,2.91,829445,0
+WWR.US,D,20211209,000000,2.94,3.025,2.8,2.8,601414,0
+WWR.US,D,20211210,000000,2.85,2.85,2.65,2.72,783143,0
+WWR.US,D,20211213,000000,2.67,2.71,2.5501,2.59,761153,0
+WWR.US,D,20211214,000000,2.56,2.57,2.45,2.45,493876,0
+WWR.US,D,20211215,000000,2.45,2.54,2.35,2.53,849907,0
+WWR.US,D,20211216,000000,2.57,2.57,2.385,2.41,488493,0
+WWR.US,D,20211217,000000,2.38,2.5,2.31,2.45,826594,0
+WWR.US,D,20211220,000000,2.4,2.415,2.32,2.38,559068,0
+WWR.US,D,20211221,000000,2.41,2.485,2.4007,2.46,553231,0
+WWR.US,D,20211222,000000,2.45,2.5,2.41,2.47,362545,0
+WWR.US,D,20211223,000000,2.51,2.56,2.425,2.49,635667,0
+WWR.US,D,20211227,000000,2.48,2.48,2.37,2.4,1025983,0
+WWR.US,D,20211228,000000,2.35,2.37,2.24,2.25,803235,0
+WWR.US,D,20211229,000000,2.19,2.22,2.11,2.12,1066337,0
+WWR.US,D,20211230,000000,2.11,2.27,2.11,2.14,1465660,0
+WWR.US,D,20211231,000000,2.15,2.24,2.15,2.15,1022434,0
+WWR.US,D,20220103,000000,2.16,2.41,2.16,2.41,1018528,0
+WWR.US,D,20220104,000000,2.4,2.45,2.29,2.36,657807,0
+WWR.US,D,20220105,000000,2.4,2.538,2.29,2.29,767840,0
+WWR.US,D,20220106,000000,2.31,2.39,2.2,2.29,534873,0
+WWR.US,D,20220107,000000,2.25,2.3414,2.2301,2.29,430194,0
+WWR.US,D,20220110,000000,2.25,2.265,2.1601,2.24,507401,0
+WWR.US,D,20220111,000000,2.2,2.39,2.2,2.33,560584,0
+WWR.US,D,20220112,000000,2.33,2.42,2.31,2.37,657471,0
+WWR.US,D,20220113,000000,2.42,2.42,2.27,2.31,534411,0
+WWR.US,D,20220114,000000,2.23,2.34,2.21,2.34,488441,0
+WWR.US,D,20220118,000000,2.32,2.3379,2.2,2.23,674763,0
+WWR.US,D,20220119,000000,2.27,2.28,2.17,2.23,573624,0
+WWR.US,D,20220120,000000,2.21,2.3991,2.19,2.23,728789,0
+WWR.US,D,20220121,000000,2.21,2.22,2.01,2.01,897343,0
+WWR.US,D,20220124,000000,2,2.04,1.825,2.02,1036235,0
+WWR.US,D,20220125,000000,1.93,2.07,1.93,2.04,380601,0
+WWR.US,D,20220126,000000,2.1,2.13,1.96,2,391574,0
+WWR.US,D,20220127,000000,1.98,2.0429,1.87,1.88,722924,0
+WWR.US,D,20220128,000000,1.87,1.91,1.81,1.89,718245,0
+WWR.US,D,20220131,000000,1.87,2.02,1.87,2.01,510229,0
+WWR.US,D,20220201,000000,2.05,2.25,2.02,2.15,690969,0
+WWR.US,D,20220202,000000,2.13,2.16,2.05,2.09,404232,0
+WWR.US,D,20220203,000000,2.06,2.08,1.91,1.95,809432,0
+WWR.US,D,20220204,000000,1.93,2.017,1.9,1.96,572930,0
+WWR.US,D,20220207,000000,2,2.0513,1.935,1.94,547778,0
+WWR.US,D,20220208,000000,1.99,1.9904,1.9219,1.93,418178,0
+WWR.US,D,20220209,000000,2.05,2.18,1.95,2.16,1820906,0
+WWR.US,D,20220210,000000,2.1,2.195,2.02,2.05,621247,0
+WWR.US,D,20220211,000000,2.07,2.09,1.93,1.93,589878,0
+WWR.US,D,20220214,000000,1.93,2.1399,1.93,2.07,601102,0
+WWR.US,D,20220215,000000,2.06,2.15,2.031,2.13,776951,0
+WWR.US,D,20220216,000000,2.14,2.205,2.08,2.13,848791,0
+WWR.US,D,20220217,000000,2.15,2.16,1.9711,1.99,779391,0
+WWR.US,D,20220218,000000,2.04,2.04,1.9,1.92,947137,0
+WWR.US,D,20220222,000000,1.9,1.93,1.8,1.81,840382,0
+WWR.US,D,20220223,000000,1.86,1.955,1.81,1.9,980746,0
+WWR.US,D,20220224,000000,1.8,1.97,1.75,1.97,889426,0
+WWR.US,D,20220225,000000,1.95,2,1.8968,2,422785,0
+WWR.US,D,20220228,000000,1.95,2.07,1.95,2,599106,0
+WWR.US,D,20220301,000000,2,2.03,1.965,2.03,462148,0
+WWR.US,D,20220302,000000,2.02,2.07,1.995,2.05,415414,0
+WWR.US,D,20220303,000000,2.05,2.05,1.931,1.96,436741,0
+WWR.US,D,20220304,000000,1.94,1.9776,1.8141,1.84,902484,0
+WWR.US,D,20220307,000000,1.85,2.13,1.85,2.04,2121234,0
+WWR.US,D,20220308,000000,2.17,2.39,1.96,2.1,12081415,0
+WWR.US,D,20220309,000000,2.24,2.46,2.12,2.14,15245587,0
+WWR.US,D,20220310,000000,2.17,2.17,1.93,2,6064914,0
+WWR.US,D,20220311,000000,2,2.01,1.84,1.85,3560470,0
+WWR.US,D,20220314,000000,1.86,1.86,1.6001,1.61,4499919,0
+WWR.US,D,20220315,000000,1.63,1.69,1.52,1.68,1528606,0
+WWR.US,D,20220316,000000,1.65,1.75,1.64,1.66,1446116,0
+WWR.US,D,20220317,000000,1.65,1.765,1.6251,1.73,1157042,0
+WWR.US,D,20220318,000000,1.71,1.81,1.7,1.74,891367,0
+WWR.US,D,20220321,000000,1.76,1.89,1.752,1.83,1217169,0
+WWR.US,D,20220322,000000,1.81,1.85,1.76,1.81,914625,0
+WWR.US,D,20220323,000000,1.79,1.87,1.7721,1.81,803112,0
+WWR.US,D,20220324,000000,1.82,1.92,1.79,1.92,1556437,0
+WWR.US,D,20220325,000000,2,2.05,1.86,1.92,2953913,0
+WWR.US,D,20220328,000000,1.88,2.065,1.81,2.03,3484635,0
+WWR.US,D,20220329,000000,2.12,2.175,1.95,2.07,6390944,0
+WWR.US,D,20220330,000000,2.12,2.28,1.89,1.92,17294345,0
+WWR.US,D,20220331,000000,1.94,2.27,1.92,2,21090792,0
+WWR.US,D,20220401,000000,2.05,2.0527,1.85,1.92,10160828,0
+WWR.US,D,20220404,000000,1.89,2.01,1.87,1.93,3212134,0
+WWR.US,D,20220405,000000,1.9,1.9189,1.77,1.8,3065718,0
+WWR.US,D,20220406,000000,1.77,1.78,1.65,1.69,3384331,0
+WWR.US,D,20220407,000000,1.69,1.71,1.62,1.68,2208922,0
+WWR.US,D,20220408,000000,1.69,1.755,1.6,1.69,4747702,0
+WWR.US,D,20220411,000000,1.67,1.73,1.63,1.67,1539703,0
+WWR.US,D,20220412,000000,1.69,1.71,1.56,1.59,2886535,0
+WWR.US,D,20220413,000000,1.6,1.68,1.57,1.67,1672216,0
+WWR.US,D,20220414,000000,1.63,1.66,1.6001,1.64,1354272,0
+WWR.US,D,20220418,000000,1.62,1.63,1.56,1.57,1578270,0
+WWR.US,D,20220419,000000,1.56,1.65,1.56,1.63,5426789,0
+WWR.US,D,20220420,000000,1.8,1.83,1.56,1.59,14636043,0
+WWR.US,D,20220421,000000,1.61,1.62,1.35,1.37,7249118,0
+WWR.US,D,20220422,000000,1.41,1.42,1.34,1.35,1887395,0
+WWR.US,D,20220425,000000,1.31,1.37,1.2646,1.37,2361269,0
+WWR.US,D,20220426,000000,1.36,1.36,1.2601,1.32,2538756,0
+WWR.US,D,20220427,000000,1.3,1.36,1.28,1.33,1015447,0
+WWR.US,D,20220428,000000,1.35,1.35,1.23,1.32,1424297,0
+WWR.US,D,20220429,000000,1.31,1.39,1.275,1.29,982231,0
+WWR.US,D,20220502,000000,1.27,1.35,1.26,1.35,936568,0
+WWR.US,D,20220503,000000,1.34,1.39,1.33,1.37,887096,0
+WWR.US,D,20220504,000000,1.35,1.39,1.3,1.37,1138467,0
+WWR.US,D,20220505,000000,1.37,1.3826,1.27,1.31,772269,0
+WWR.US,D,20220506,000000,1.29,1.3,1.19,1.2,1224829,0
+WWR.US,D,20220509,000000,1.18,1.19,1.08,1.09,1431223,0
+WWR.US,D,20220510,000000,1.14,1.155,1.05,1.12,1593168,0
+WWR.US,D,20220511,000000,1.1,1.2,1.05,1.06,1489406,0
+WWR.US,D,20220512,000000,1.05,1.11,1,1.07,1214710,0
+WWR.US,D,20220513,000000,1.1,1.17,1.1,1.17,1119287,0
+WWR.US,D,20220516,000000,1.16,1.18,1.13,1.13,6735,0
+WWR.US,D,20220517,000000,1.15,1.2,1.129,1.17,622985,0
+WWR.US,D,20220518,000000,1.13,1.22,1.12,1.15,731378,0
+WWR.US,D,20220519,000000,1.13,1.2299,1.13,1.19,571060,0
+WWR.US,D,20220520,000000,1.26,1.26,1.12,1.16,730752,0
+WWR.US,D,20220523,000000,1.2,1.2,1.15,1.18,817581,0
+WWR.US,D,20220524,000000,1.18,1.18,1.1,1.13,644801,0
+WWR.US,D,20220525,000000,1.11,1.15,1.1,1.13,418861,0
+WWR.US,D,20220526,000000,1.13,1.21,1.13,1.18,586071,0
+WWR.US,D,20220527,000000,1.19,1.25,1.18,1.25,681374,0
+WWR.US,D,20220531,000000,1.26,1.28,1.21,1.23,575349,0
+WWR.US,D,20220601,000000,1.27,1.27,1.2,1.22,362645,0
+WWR.US,D,20220602,000000,1.22,1.31,1.21,1.28,550425,0
+WWR.US,D,20220603,000000,1.25,1.26,1.21,1.25,376128,0
+WWR.US,D,20220606,000000,1.27,1.295,1.22,1.25,491837,0
+WWR.US,D,20220607,000000,1.25,1.265,1.21,1.24,612027,0
+WWR.US,D,20220608,000000,1.28,1.295,1.22,1.24,775063,0
+WWR.US,D,20220609,000000,1.25,1.25,1.15,1.15,500172,0
+WWR.US,D,20220610,000000,1.12,1.14,1.1,1.1,581601,0
+WWR.US,D,20220613,000000,1.07,1.08,1,1.05,850663,0
+WWR.US,D,20220614,000000,1.07,1.08,1.04,1.04,381876,0
+WWR.US,D,20220615,000000,1.08,1.14,1.06,1.14,672611,0
+WWR.US,D,20220616,000000,1.1,1.1,1.0403,1.09,790167,0
+WWR.US,D,20220617,000000,1.09,1.14,1.08,1.14,935701,0
+WWR.US,D,20220621,000000,1.16,1.2,1.1385,1.16,603860,0
+WWR.US,D,20220622,000000,1.16,1.17,1.13,1.16,487147,0
+WWR.US,D,20220623,000000,1.15,1.2,1.125,1.17,398904,0
+WWR.US,D,20220624,000000,1.15,1.22,1.15,1.22,445128,0
+WWR.US,D,20220627,000000,1.24,1.24,1.1701,1.18,278243,0
+WWR.US,D,20220628,000000,1.17,1.2,1.13,1.13,210200,0
+WWR.US,D,20220629,000000,1.13,1.13,1.07,1.09,387624,0
+WWR.US,D,20220630,000000,1.11,1.11,1.05,1.08,349185,0
+WWR.US,D,20220701,000000,1.08,1.13,1.0601,1.08,360042,0
+WWR.US,D,20220705,000000,1.08,1.08,1.04,1.07,369516,0
+WWR.US,D,20220706,000000,1.07,1.1,1.05,1.09,295348,0
+WWR.US,D,20220707,000000,1.09,1.15,1.09,1.15,289545,0
+WWR.US,D,20220708,000000,1.12,1.17,1.1,1.13,271871,0
+WWR.US,D,20220711,000000,1.12,1.14,1.06,1.06,296034,0
+WWR.US,D,20220712,000000,1.08,1.14,1.05,1.11,496558,0
+WWR.US,D,20220713,000000,1.1,1.16,1.06,1.09,1264833,0
+WWR.US,D,20220714,000000,1.09,1.1,1.07,1.085,212634,0
+WWR.US,D,20220715,000000,1.11,1.11,1.07,1.085,317490,0
+WWR.US,D,20220718,000000,1.11,1.1399,1.08,1.11,458197,0
+WWR.US,D,20220719,000000,1.12,1.15,1.1101,1.14,256292,0
+WWR.US,D,20220720,000000,1.15,1.2,1.145,1.19,523215,0
+WWR.US,D,20220721,000000,1.2,1.2099,1.1487,1.17,327302,0
+WWR.US,D,20220722,000000,1.18,1.2,1.15,1.15,289555,0
+WWR.US,D,20220725,000000,1.15,1.15,1.1,1.11,249924,0
+WWR.US,D,20220726,000000,1.11,1.12,1.08,1.08,198918,0
+WWR.US,D,20220727,000000,1.13,1.13,1.08,1.09,215089,0
+WWR.US,D,20220728,000000,1.12,1.1722,1.11,1.16,415183,0
+WWR.US,D,20220729,000000,1.19,1.2399,1.18,1.23,548460,0
+WWR.US,D,20220801,000000,1.24,1.24,1.15,1.18,295626,0
+WWR.US,D,20220802,000000,1.17,1.2189,1.1642,1.18,342079,0
+WWR.US,D,20220803,000000,1.19,1.25,1.19,1.23,366107,0
+WWR.US,D,20220804,000000,1.26,1.3699,1.25,1.35,951540,0
+WWR.US,D,20220805,000000,1.4,1.4,1.27,1.33,675049,0
+WWR.US,D,20220808,000000,1.36,1.43,1.35,1.43,928837,0
+WWR.US,D,20220809,000000,1.41,1.42,1.34,1.36,549467,0
+WWR.US,D,20220810,000000,1.4,1.525,1.37,1.49,875724,0
+WWR.US,D,20220811,000000,1.5,1.5,1.35,1.37,529564,0
+WWR.US,D,20220812,000000,1.39,1.48,1.3801,1.47,633666,0
+WWR.US,D,20220815,000000,1.54,1.79,1.51,1.77,2582624,0
+WWR.US,D,20220816,000000,1.8,1.805,1.645,1.76,1847540,0
+WWR.US,D,20220817,000000,1.71,1.73,1.5542,1.59,1005396,0
+WWR.US,D,20220818,000000,1.59,1.6599,1.58,1.6,655171,0
+WWR.US,D,20220819,000000,1.53,1.55,1.48,1.5,580493,0
+WWR.US,D,20220822,000000,1.47,1.49,1.415,1.47,519462,0
+WWR.US,D,20220823,000000,1.47,1.54,1.46,1.49,427848,0
+WWR.US,D,20220824,000000,1.49,1.54,1.45,1.5,859608,0
+WWR.US,D,20220825,000000,1.5,1.5329,1.425,1.44,725138,0
+WWR.US,D,20220826,000000,1.46,1.46,1.35,1.39,608119,0
+WWR.US,D,20220829,000000,1.37,1.45,1.3634,1.38,931331,0
+WWR.US,D,20220830,000000,1.4,1.4,1.32,1.33,469009,0
+WWR.US,D,20220831,000000,1.35,1.45,1.33,1.4,623700,0
+WWR.US,D,20220901,000000,1.37,1.39,1.29,1.33,605613,0
+WWR.US,D,20220902,000000,1.35,1.3596,1.3007,1.33,458737,0
+WWR.US,D,20220906,000000,1.35,1.42,1.32,1.39,583294,0
+WWR.US,D,20220907,000000,1.43,1.49,1.4,1.48,841870,0
+WWR.US,D,20220908,000000,1.44,1.49,1.431,1.45,543111,0
+WWR.US,D,20220909,000000,1.45,1.48,1.44,1.45,392285,0
+WWR.US,D,20220912,000000,1.44,1.47,1.411,1.44,327190,0
+WWR.US,D,20220913,000000,1.41,1.44,1.36,1.39,469397,0
+WWR.US,D,20220914,000000,1.43,1.43,1.37,1.39,241257,0
+WWR.US,D,20220915,000000,1.39,1.46,1.39,1.44,339216,0
+WWR.US,D,20220916,000000,1.4,1.4,1.34,1.38,503147,0
+WWR.US,D,20220919,000000,1.36,1.4,1.36,1.39,185764,0
+WWR.US,D,20220920,000000,1.37,1.37,1.31,1.32,260784,0
+WWR.US,D,20220921,000000,1.32,1.3499,1.27,1.29,326076,0
+WWR.US,D,20220922,000000,1.27,1.28,1.195,1.21,478098,0
+WWR.US,D,20220923,000000,1.21,1.2214,1.15,1.19,483636,0
+WWR.US,D,20220926,000000,1.18,1.2209,1.13,1.13,282783,0
+WWR.US,D,20220927,000000,1.18,1.19,1.135,1.15,255760,0
+WWR.US,D,20220928,000000,1.16,1.19,1.1501,1.18,238447,0
+WWR.US,D,20220929,000000,1.17,1.17,1.12,1.12,238537,0
+WWR.US,D,20220930,000000,1.14,1.18,1.12,1.14,328036,0
+WWR.US,D,20221003,000000,1.13,1.18,1.13,1.17,194679,0
+WWR.US,D,20221004,000000,1.21,1.26,1.1967,1.23,363314,0
+WWR.US,D,20221005,000000,1.26,1.31,1.23,1.28,451616,0
+WWR.US,D,20221006,000000,1.3,1.33,1.2473,1.25,228016,0
+WWR.US,D,20221007,000000,1.23,1.2499,1.18,1.18,187934,0
+WWR.US,D,20221010,000000,1.18,1.2,1.11,1.13,473551,0
+WWR.US,D,20221011,000000,1.15,1.16,1.11,1.13,243562,0
+WWR.US,D,20221012,000000,1.16,1.16,1.114,1.15,176177,0
+WWR.US,D,20221013,000000,1.13,1.18,1.1007,1.15,364461,0
+WWR.US,D,20221014,000000,1.19,1.19,1.11,1.12,122109,0
+WWR.US,D,20221017,000000,1.13,1.17,1.125,1.13,199315,0
+WWR.US,D,20221018,000000,1.15,1.185,1.132,1.15,209201,0
+WWR.US,D,20221019,000000,1.15,1.3,1.13,1.14,1842846,0
+WWR.US,D,20221020,000000,1.14,1.2,1.13,1.13,491377,0
+WWR.US,D,20221021,000000,1.15,1.16,1.12,1.15,273273,0
+WWR.US,D,20221024,000000,1.16,1.1734,1.09,1.13,555065,0
+WWR.US,D,20221025,000000,1.13,1.16,1.125,1.16,325796,0
+WWR.US,D,20221026,000000,1.15,1.19,1.15,1.15,265189,0
+WWR.US,D,20221027,000000,1.13,1.17,1.11,1.12,338479,0
+WWR.US,D,20221028,000000,1.11,1.13,1.1,1.12,243200,0
+WWR.US,D,20221031,000000,1.14,1.1993,1.125,1.13,398733,0
+WWR.US,D,20221101,000000,1.15,1.175,1.13,1.15,206160,0
+WWR.US,D,20221102,000000,1.14,1.16,1.09,1.09,294120,0
+WWR.US,D,20221103,000000,1.11,1.1201,1.08,1.08,228869,0
+WWR.US,D,20221104,000000,1.12,1.12,1.06,1.07,226321,0
+WWR.US,D,20221107,000000,1.08,1.145,1.07,1.11,384635,0
+WWR.US,D,20221108,000000,1.11,1.2099,1.1001,1.16,420267,0
+WWR.US,D,20221109,000000,1.16,1.1657,1.1,1.11,280687,0
+WWR.US,D,20221110,000000,1.12,1.185,1.12,1.13,352857,0
+WWR.US,D,20221111,000000,1.15,1.2299,1.1314,1.2,633361,0
+WWR.US,D,20221114,000000,1.18,1.2,1.14,1.15,290454,0
+WWR.US,D,20221115,000000,1.15,1.205,1.14,1.15,432845,0
+WWR.US,D,20221116,000000,1.17,1.17,1.11,1.12,216430,0
+WWR.US,D,20221117,000000,1.09,1.14,1.09,1.11,246537,0
+WWR.US,D,20221118,000000,1.11,1.13,1.105,1.11,115351,0
+WWR.US,D,20221121,000000,1.11,1.12,1.09,1.09,209290,0
+WWR.US,D,20221122,000000,1.11,1.13,1.08,1.1,238441,0
+WWR.US,D,20221123,000000,1.11,1.12,1.09,1.1,91037,0
+WWR.US,D,20221125,000000,1.1,1.15,1.0925,1.15,164019,0
+WWR.US,D,20221128,000000,1.11,1.1267,1.11,1.11,159108,0
+WWR.US,D,20221129,000000,1.12,1.12,1.09,1.11,177034,0
+WWR.US,D,20221130,000000,1.11,1.15,1.1001,1.15,253580,0
+WWR.US,D,20221201,000000,1.14,1.1574,1.12,1.14,172868,0
+WWR.US,D,20221202,000000,1.12,1.18,1.12,1.17,224164,0
+WWR.US,D,20221205,000000,1.17,1.17,1.1,1.1,173229,0
+WWR.US,D,20221206,000000,1.15,1.15,1.06,1.06,456512,0
+WWR.US,D,20221207,000000,1.06,1.0698,1.01,1.01,531013,0
+WWR.US,D,20221208,000000,1.01,1.03,0.9701,1,461943,0
+WWR.US,D,20221209,000000,0.9715,1.001,0.95,0.952,361010,0
+WWR.US,D,20221212,000000,0.969,0.99,0.92,0.92,401029,0
+WWR.US,D,20221213,000000,0.97,0.98,0.91,0.91,385254,0
+WWR.US,D,20221214,000000,0.905,0.905,0.8601,0.8601,492529,0
+WWR.US,D,20221215,000000,0.88,0.89,0.8302,0.8411,283732,0
+WWR.US,D,20221216,000000,0.842,0.8598,0.79,0.81,452791,0
+WWR.US,D,20221219,000000,0.81,0.82,0.765049,0.784,404790,0
+WWR.US,D,20221220,000000,0.7696,0.8213,0.7696,0.8,236024,0
+WWR.US,D,20221221,000000,0.81,0.82,0.77,0.787,246694,0
+WWR.US,D,20221222,000000,0.82,0.89,0.81,0.88,943590,0
+WWR.US,D,20221223,000000,0.87,0.9,0.8401,0.865,168842,0
+WWR.US,D,20221227,000000,0.85,0.8799,0.81,0.812,205058,0
+WWR.US,D,20221228,000000,0.8,0.8178,0.7701,0.7759,375534,0
+WWR.US,D,20221229,000000,0.78,0.8161,0.772,0.79,490959,0
+WWR.US,D,20221230,000000,0.77,0.8,0.77,0.79,346912,0
+WWR.US,D,20230103,000000,0.8,0.84,0.78,0.8281,255254,0
+WWR.US,D,20230104,000000,0.8275,0.8398,0.81,0.8268,145814,0
+WWR.US,D,20230105,000000,0.9,0.96,0.86,0.91,1114753,0
+WWR.US,D,20230106,000000,0.9,0.919899,0.89,0.915,178747,0
+WWR.US,D,20230109,000000,0.92,0.989,0.91,0.9501,303734,0
+WWR.US,D,20230110,000000,0.95,1,0.9301,0.995,200108,0
+WWR.US,D,20230111,000000,1,1.03,0.97,0.99,345773,0
+WWR.US,D,20230112,000000,1.05,1.06,1.01,1.05,362191,0
+WWR.US,D,20230113,000000,1.06,1.09,1.01,1.05,362458,0
+WWR.US,D,20230117,000000,1.08,1.09,1,1.06,259898,0
+WWR.US,D,20230118,000000,1.07,1.08,1.01,1.05,234363,0
+WWR.US,D,20230119,000000,1.04,1.05,1.01,1.045,140148,0
+WWR.US,D,20230120,000000,1.07,1.07,1.02,1.02,152846,0
+WWR.US,D,20230123,000000,1.03,1.06,1.01,1.04,262785,0
+WWR.US,D,20230124,000000,1.04,1.04,1,1.02,134652,0
+WWR.US,D,20230125,000000,1.13,1.15,1.08,1.11,1347349,0
+WWR.US,D,20230126,000000,1.15,1.16,1.06,1.1,524381,0
+WWR.US,D,20230127,000000,1.11,1.11,1.06,1.08,425657,0
+WWR.US,D,20230130,000000,1.09,1.09,1.04,1.05,241532,0
+WWR.US,D,20230131,000000,1.05,1.09,1.05,1.08,198771,0
+WWR.US,D,20230201,000000,1.08,1.11,1.06,1.08,236439,0
+WWR.US,D,20230202,000000,1.11,1.14,1.02,1.04,522317,0
+WWR.US,D,20230203,000000,1.07,1.07,1.03,1.03,245217,0
+WWR.US,D,20230206,000000,1.03,1.04,1.01,1.01,297977,0
+WWR.US,D,20230207,000000,1.03,1.03,1.01,1.02,124777,0
+WWR.US,D,20230208,000000,1.03,1.03,0.9922,1.01,178612,0
+WWR.US,D,20230209,000000,1,1.04,0.98,0.9998,232718,0
+WWR.US,D,20230210,000000,1.03,1.03,0.9607,0.9894,182911,0
+WWR.US,D,20230213,000000,0.99,1,0.961,0.998,120087,0
+WWR.US,D,20230214,000000,1,1,0.93,0.9799,356967,0
+WWR.US,D,20230215,000000,0.9645,1,0.96,0.99,187149,0
+WWR.US,D,20230216,000000,0.96,0.98,0.95,0.9735,291562,0
+WWR.US,D,20230217,000000,0.973,1.01,0.96,1,148940,0
+WWR.US,D,20230221,000000,0.981,0.9875,0.95,0.95,135125,0
+WWR.US,D,20230222,000000,0.9544,0.975,0.94,0.94,147851,0
+WWR.US,D,20230223,000000,0.9339,0.98,0.93,0.96,297598,0
+WWR.US,D,20230224,000000,0.96,0.97,0.94,0.9525,251076,0
+WWR.US,D,20230227,000000,0.94,0.95,0.9215,0.922,157087,0
+WWR.US,D,20230228,000000,0.9271,0.928039,0.9,0.917,136214,0
+WWR.US,D,20230301,000000,0.9064,0.9399,0.901,0.901,111118,0
+WWR.US,D,20230302,000000,0.92,0.9385,0.91,0.935,161208,0
+WWR.US,D,20230303,000000,0.94,0.9793,0.91,0.9793,249217,0
+WWR.US,D,20230306,000000,1,1.01,0.95,0.966,226548,0
+WWR.US,D,20230307,000000,0.99,1.13,0.97,1.09,893041,0
+WWR.US,D,20230308,000000,1.13,1.15,1.11,1.13,427204,0
+WWR.US,D,20230309,000000,1.13,1.4,1.1187,1.31,2542141,0
+WWR.US,D,20230310,000000,1.34,1.39,1.16,1.21,910563,0
+WWR.US,D,20230313,000000,1.2,1.2,1.12,1.16,482075,0
+WWR.US,D,20230314,000000,1.2,1.25,1.16,1.19,356525,0
+WWR.US,D,20230315,000000,1.2,1.2025,1.16,1.16,297937,0
+WWR.US,D,20230316,000000,1.17,1.18,1.13,1.14,175700,0
+WWR.US,D,20230317,000000,1.14,1.14,1.09,1.09,226669,0
+WWR.US,D,20230320,000000,1.09,1.14,1.0795,1.12,168190,0
+WWR.US,D,20230321,000000,1.16,1.16,1.11,1.12,138561,0
+WWR.US,D,20230322,000000,1.14,1.19,1.12,1.15,115721,0
+WWR.US,D,20230323,000000,1.17,1.18,1.115,1.15,134577,0
+WWR.US,D,20230324,000000,1.15,1.19,1.1,1.16,264418,0
+WWR.US,D,20230327,000000,1.16,1.195,1.14,1.15,183714,0
+WWR.US,D,20230328,000000,1.15,1.16,1.13,1.15,227007,0
+WWR.US,D,20230329,000000,1.14,1.15,1.12,1.12,134253,0
+WWR.US,D,20230330,000000,1.15,1.16,1.11,1.13,231080,0
+WWR.US,D,20230331,000000,1.15,1.15,1.11,1.11,152383,0
+WWR.US,D,20230403,000000,1.11,1.1416,1.0501,1.06,310006,0
+WWR.US,D,20230404,000000,1.09,1.09,1.03,1.04,315462,0
+WWR.US,D,20230405,000000,1.03,1.07,0.9501,0.9999,569800,0
+WWR.US,D,20230406,000000,0.9974,1.03,0.98,1.02,112067,0
+WWR.US,D,20230410,000000,1.02,1.02,0.97,0.99,235264,0
+WWR.US,D,20230411,000000,1,1,0.969763,0.9997,214831,0
+WWR.US,D,20230412,000000,1,1.0099,0.97,0.9752,192408,0
+WWR.US,D,20230413,000000,1,1,0.95,0.9521,294761,0
+WWR.US,D,20230414,000000,0.9522,0.9522,0.9231,0.9258,258446,0
+WWR.US,D,20230417,000000,0.9398,0.9598,0.9232,0.95,150384,0
+WWR.US,D,20230418,000000,0.96,0.97,0.9,0.9186,290517,0
+WWR.US,D,20230419,000000,0.9341,0.9449,0.9007,0.9185,125486,0
+WWR.US,D,20230420,000000,0.9,0.92,0.89,0.9097,120629,0
+WWR.US,D,20230421,000000,0.9027,0.925,0.89,0.8995,123832,0
+WWR.US,D,20230424,000000,0.92,0.9399,0.822,0.8359,387897,0
+WWR.US,D,20230425,000000,0.8228,0.8428,0.79,0.800201,449312,0
+WWR.US,D,20230426,000000,0.8494,0.8494,0.811,0.8196,119904,0
+WWR.US,D,20230427,000000,0.8253,0.84,0.8053,0.815,202444,0
+WWR.US,D,20230428,000000,0.81,0.835,0.7951,0.81,116080,0
+WWR.US,D,20230501,000000,0.82,0.8457,0.802,0.8023,109436,0
+WWR.US,D,20230502,000000,0.81,0.82,0.7951,0.809,515998,0
+WWR.US,D,20230503,000000,1,1.05,0.86,1.01,6848269,0
+WWR.US,D,20230504,000000,1.03,1.07,0.88,0.9,1129536,0
+WWR.US,D,20230505,000000,0.905,1.02,0.9002,0.99,369813,0
+WWR.US,D,20230508,000000,0.9734,1.02,0.96,1.01,233716,0
+WWR.US,D,20230509,000000,0.9902,1.02,0.973,1,175299,0
+WWR.US,D,20230510,000000,0.9995,1.01,0.98,1.0091,170675,0
+WWR.US,D,20230511,000000,1,1.01,0.89,0.908,474551,0
+WWR.US,D,20230512,000000,0.93,0.94,0.89,0.895,137671,0
+WWR.US,D,20230515,000000,0.88,0.9099,0.85,0.8893,227571,0
+WWR.US,D,20230516,000000,0.8733,0.88,0.84,0.87,262172,0
+WWR.US,D,20230517,000000,0.87,0.87,0.84,0.855,183527,0
+WWR.US,D,20230518,000000,0.855,0.8697,0.840101,0.85,222256,0
+WWR.US,D,20230519,000000,0.84,0.8591,0.84,0.85,114861,0
+WWR.US,D,20230522,000000,0.8327,0.91,0.82,0.8522,242265,0
+WWR.US,D,20230523,000000,0.883,0.8902,0.86,0.865,186704,0
+WWR.US,D,20230524,000000,0.89,0.8972,0.831285,0.86,208687,0
+WWR.US,D,20230525,000000,0.84,0.85,0.812935,0.816,138712,0
+WWR.US,D,20230526,000000,0.82,0.849699,0.8,0.81,278441,0
+WWR.US,D,20230530,000000,0.83,0.8543,0.82,0.8399,171813,0
+WWR.US,D,20230531,000000,0.8499,0.863,0.83,0.8455,159826,0
+WWR.US,D,20230601,000000,0.8666,0.89,0.846,0.87,197866,0
+WWR.US,D,20230602,000000,0.8763,0.879899,0.84,0.87,150370,0
+WWR.US,D,20230605,000000,0.85,0.8615,0.83,0.8424,105236,0
+WWR.US,D,20230606,000000,0.84,0.895299,0.84,0.86,173602,0
+WWR.US,D,20230607,000000,0.871,0.91,0.8528,0.8684,229835,0
+WWR.US,D,20230608,000000,0.88,0.9,0.8529,0.8875,144653,0
+WWR.US,D,20230609,000000,0.89,0.9,0.85,0.8529,144521,0
+WWR.US,D,20230612,000000,0.8802,0.885,0.85,0.87,166970,0
+WWR.US,D,20230613,000000,0.88,0.9599,0.87,0.87,411713,0
+WWR.US,D,20230614,000000,0.924,0.9256,0.8511,0.8511,156682,0
+WWR.US,D,20230615,000000,0.85,0.87,0.8413,0.8699,196933,0
+WWR.US,D,20230616,000000,0.85,0.8699,0.85,0.85,172958,0
+WWR.US,D,20230620,000000,0.87,0.87,0.83,0.8333,170025,0
+WWR.US,D,20230621,000000,0.8501,0.8501,0.815,0.84,182011,0
+WWR.US,D,20230622,000000,0.8398,0.8491,0.823,0.832,109898,0
+WWR.US,D,20230623,000000,0.85,0.85,0.8,0.8,496473,0
+WWR.US,D,20230626,000000,0.8291,0.8298,0.8021,0.82,137357,0
+WWR.US,D,20230627,000000,0.82,0.8251,0.807,0.8215,110906,0
+WWR.US,D,20230628,000000,0.8011,0.832,0.8011,0.8116,154716,0
+WWR.US,D,20230629,000000,0.8145,0.829,0.8145,0.825,123073,0
+WWR.US,D,20230630,000000,0.82,0.84,0.8125,0.822,174506,0
+WWR.US,D,20230703,000000,0.8536,0.87,0.8327,0.8491,208497,0
+WWR.US,D,20230705,000000,0.8664,0.874,0.8292,0.832,230362,0
+WWR.US,D,20230706,000000,0.85,0.85,0.8151,0.8253,237828,0
+WWR.US,D,20230707,000000,0.8112,0.8351,0.8112,0.83,174729,0
+WWR.US,D,20230710,000000,0.82,0.8498,0.8,0.8172,419958,0
+WWR.US,D,20230711,000000,0.84,0.8498,0.82,0.835,231860,0
+WWR.US,D,20230712,000000,0.83,0.849,0.815,0.822,363361,0
+WWR.US,D,20230713,000000,0.82,0.8339,0.81,0.82,288709,0
+WWR.US,D,20230714,000000,0.81,0.83,0.81,0.81,174615,0
+WWR.US,D,20230717,000000,0.825,0.83,0.8025,0.8213,172774,0
+WWR.US,D,20230718,000000,0.8289,0.8289,0.8,0.806,272709,0
+WWR.US,D,20230719,000000,0.81,0.815,0.795201,0.8016,271776,0
+WWR.US,D,20230720,000000,0.811,0.811,0.781,0.7879,214828,0
+WWR.US,D,20230721,000000,0.7999,0.7999,0.77,0.7733,319649,0
+WWR.US,D,20230724,000000,0.77,0.795,0.7651,0.7841,274292,0
+WWR.US,D,20230725,000000,0.79,0.8,0.79,0.794,173586,0
+WWR.US,D,20230726,000000,0.819,0.82,0.79,0.8,165996,0
+WWR.US,D,20230727,000000,0.8,0.835,0.7901,0.7999,668718,0
+WWR.US,D,20230728,000000,0.824,0.8484,0.8053,0.82,719307,0
+WWR.US,D,20230731,000000,0.82,0.93,0.82,0.92,983318,0
+WWR.US,D,20230801,000000,0.9102,0.93,0.851,0.8703,573789,0
+WWR.US,D,20230802,000000,0.87,0.908,0.848,0.865,378217,0
+WWR.US,D,20230803,000000,0.851,0.87,0.8302,0.8349,257544,0
+WWR.US,D,20230804,000000,0.84,0.858,0.8321,0.8358,160377,0
+WWR.US,D,20230807,000000,0.84,0.8588,0.822,0.83,182095,0
+WWR.US,D,20230808,000000,0.8256,0.8389,0.8085,0.825,151378,0
+WWR.US,D,20230809,000000,0.82,0.825,0.815,0.82,61907,0
+WWR.US,D,20230810,000000,0.83,0.8384,0.815,0.824,97429,0
+WWR.US,D,20230811,000000,0.815,0.8481,0.8052,0.8481,181248,0
+WWR.US,D,20230814,000000,0.8172,0.8408,0.8172,0.826,129258,0
+WWR.US,D,20230815,000000,0.82,0.8259,0.772,0.78,353364,0
+WWR.US,D,20230816,000000,0.775,0.79,0.712,0.7137,591854,0
+WWR.US,D,20230817,000000,0.7,0.73,0.651,0.715,308560,0
+WWR.US,D,20230818,000000,0.72,0.7459,0.72,0.73,154881,0
+WWR.US,D,20230821,000000,0.73,0.7823,0.73,0.75,92880,0
+WWR.US,D,20230822,000000,0.7403,0.76,0.738,0.7496,77366,0
+WWR.US,D,20230823,000000,0.75,0.7599,0.732,0.7369,81979,0
+WWR.US,D,20230824,000000,0.758,0.77,0.677,0.717,403512,0
+WWR.US,D,20230825,000000,0.6955,0.715126,0.6949,0.6965,83233,0
+WWR.US,D,20230828,000000,0.6951,0.7149,0.6949,0.7014,130459,0
+WWR.US,D,20230829,000000,0.72,0.7234,0.7112,0.7201,97564,0
+WWR.US,D,20230830,000000,0.713,0.734,0.713,0.7205,51733,0
+WWR.US,D,20230831,000000,0.7205,0.738099,0.71,0.723,73180,0
+WWR.US,D,20230901,000000,0.72,0.743,0.7151,0.73,58888,0
+WWR.US,D,20230905,000000,0.712,0.73,0.712,0.73,60538,0
+WWR.US,D,20230906,000000,0.722,0.75,0.722,0.7256,84197,0
+WWR.US,D,20230907,000000,0.7251,0.74,0.71,0.710576,94394,0
+WWR.US,D,20230908,000000,0.709,0.7298,0.709,0.7274,64905,0
+WWR.US,D,20230911,000000,0.725,0.7399,0.7101,0.728,70040,0
+WWR.US,D,20230912,000000,0.73,0.739,0.7111,0.73,81192,0
+WWR.US,D,20230913,000000,0.711,0.73,0.7064,0.7064,72838,0
+WWR.US,D,20230914,000000,0.71,0.735,0.71,0.7165,94055,0
+WWR.US,D,20230915,000000,0.709,0.7302,0.7001,0.7001,109916,0
+WWR.US,D,20230918,000000,0.71,0.73,0.702601,0.711,98393,0
+WWR.US,D,20230919,000000,0.7026,0.7125,0.6857,0.6857,93450,0
+WWR.US,D,20230920,000000,0.706,0.7199,0.6856,0.6856,71346,0
+WWR.US,D,20230921,000000,0.6905,0.71,0.6842,0.7094,99083,0
+WWR.US,D,20230922,000000,0.7,0.7092,0.68,0.68,104189,0
+WWR.US,D,20230925,000000,0.6999,0.6999,0.6528,0.6558,187889,0
+WWR.US,D,20230926,000000,0.6505,0.674,0.65,0.66,149540,0
+WWR.US,D,20230927,000000,0.657,0.6899,0.657,0.67,81661,0
+WWR.US,D,20230928,000000,0.66,0.6886,0.66,0.67,49260,0
+WWR.US,D,20230929,000000,0.6711,0.6886,0.66,0.6677,63863,0
+WWR.US,D,20231002,000000,0.6601,0.6608,0.62,0.6272,240427,0
+WWR.US,D,20231003,000000,0.635,0.6398,0.5507,0.5764,302499,0
+WWR.US,D,20231004,000000,0.58,0.5977,0.58,0.5903,91433,0
+WWR.US,D,20231005,000000,0.599,0.618,0.594,0.594,104996,0
+WWR.US,D,20231006,000000,0.5905,0.618,0.5905,0.6,88390,0
+WWR.US,D,20231009,000000,0.592,0.6,0.5514,0.56,179281,0
+WWR.US,D,20231010,000000,0.57,0.58,0.5602,0.5759,81463,0
+WWR.US,D,20231011,000000,0.56,0.5869,0.5,0.5132,221385,0
+WWR.US,D,20231012,000000,0.53,0.5369,0.52,0.52,228183,0
+WWR.US,D,20231013,000000,0.516,0.52,0.48,0.49,260208,0
+WWR.US,D,20231016,000000,0.51,0.5478,0.51,0.511,166370,0
+WWR.US,D,20231017,000000,0.515,0.5879,0.515,0.559,226754,0
+WWR.US,D,20231018,000000,0.58,0.6,0.541555,0.56,171062,0
+WWR.US,D,20231019,000000,0.5594,0.577,0.55,0.553,93246,0
+WWR.US,D,20231020,000000,0.6301,0.66,0.6101,0.647,1031802,0
+WWR.US,D,20231023,000000,0.666,0.88,0.65,0.75,2827505,0
+WWR.US,D,20231024,000000,0.8,0.879,0.6618,0.68,1608084,0
+WWR.US,D,20231025,000000,0.68,0.6947,0.62,0.625,373532,0
+WWR.US,D,20231026,000000,0.62,0.64,0.611,0.6223,134346,0
+WWR.US,D,20231027,000000,0.62,0.645,0.61,0.645,157801,0
+WWR.US,D,20231030,000000,0.6545,0.675,0.59,0.6,289673,0
+WWR.US,D,20231031,000000,0.6362,0.6399,0.5869,0.6,118712,0
+WWR.US,D,20231101,000000,0.59,0.62,0.59,0.5952,55936,0
+WWR.US,D,20231102,000000,0.61,0.6197,0.5855,0.595,159494,0
+WWR.US,D,20231103,000000,0.58,0.64,0.5799,0.6109,129073,0
+WWR.US,D,20231106,000000,0.6,0.627,0.6,0.6068,69195,0
+WWR.US,D,20231107,000000,0.6222,0.6482,0.6012,0.63,81815,0
+WWR.US,D,20231108,000000,0.63,0.6459,0.6,0.6043,57974,0
+WWR.US,D,20231109,000000,0.6,0.6115,0.5703,0.583,156178,0
+WWR.US,D,20231110,000000,0.594,0.6115,0.57,0.572,117943,0
+WWR.US,D,20231113,000000,0.5985,0.5985,0.5807,0.5955,84466,0
+WWR.US,D,20231114,000000,0.5955,0.6,0.5815,0.5893,182840,0
+WWR.US,D,20231115,000000,0.624,0.624,0.5815,0.593,93394,0
+WWR.US,D,20231116,000000,0.609,0.669,0.589,0.6575,456085,0
+WWR.US,D,20231117,000000,0.642,0.6501,0.6131,0.6345,216477,0
+WWR.US,D,20231120,000000,0.6315,0.6668,0.62,0.633,230770,0
+WWR.US,D,20231121,000000,0.61,0.6299,0.601,0.616,84619,0
+WWR.US,D,20231122,000000,0.6276,0.65,0.62,0.6351,83581,0
+WWR.US,D,20231124,000000,0.6103,0.65,0.6103,0.64,58957,0
+WWR.US,D,20231127,000000,0.64,0.64,0.595,0.595,138424,0
+WWR.US,D,20231128,000000,0.592,0.6149,0.59,0.5999,194305,0
+WWR.US,D,20231129,000000,0.6,0.6249,0.5958,0.6099,83733,0
+WWR.US,D,20231130,000000,0.6,0.62,0.5925,0.61,114270,0
+WWR.US,D,20231201,000000,0.59,0.61,0.59,0.593,158906,0
+WWR.US,D,20231204,000000,0.5999,0.6155,0.5972,0.601,176044,0
+WWR.US,D,20231205,000000,0.61,0.635,0.61,0.61,165020,0
+WWR.US,D,20231206,000000,0.61,0.622,0.6,0.6069,138023,0
+WWR.US,D,20231207,000000,0.61,0.6224,0.6,0.619,120084,0
+WWR.US,D,20231208,000000,0.62,0.62,0.6018,0.617,138523,0
+WWR.US,D,20231211,000000,0.614,0.6221,0.6,0.6075,153259,0
+WWR.US,D,20231212,000000,0.601,0.6485,0.600101,0.62,214338,0
+WWR.US,D,20231213,000000,0.62,0.74,0.62,0.7211,698311,0
+WWR.US,D,20231214,000000,0.75,0.78,0.663,0.6984,554046,0
+WWR.US,D,20231215,000000,0.661,0.7646,0.6405,0.6405,212665,0
+WWR.US,D,20231218,000000,0.629,0.662,0.58,0.595,874323,0
+WWR.US,D,20231219,000000,0.59,0.6088,0.5761,0.5772,267455,0
+WWR.US,D,20231220,000000,0.58,0.59,0.5653,0.5812,203927,0
+WWR.US,D,20231221,000000,0.6024,0.6188,0.58,0.581,321724,0
+WWR.US,D,20231222,000000,0.595,0.607399,0.575,0.5997,130794,0
+WWR.US,D,20231226,000000,0.591,0.61,0.59,0.6019,214959,0
+WWR.US,D,20231227,000000,0.6,0.6096,0.57,0.5802,413364,0
+WWR.US,D,20231228,000000,0.571,0.5885,0.57,0.57,223193,0
+WWR.US,D,20231229,000000,0.57,0.58,0.5353,0.564899,598988,0
+WWR.US,D,20240102,000000,0.57,0.5989,0.5678,0.59,311625,0
+WWR.US,D,20240103,000000,0.5894,0.602,0.565,0.571,326883,0
+WWR.US,D,20240104,000000,0.5671,0.59,0.565,0.5719,109237,0
+WWR.US,D,20240105,000000,0.5906,0.5923,0.55,0.5602,271100,0
+WWR.US,D,20240108,000000,0.5501,0.56,0.54,0.5499,91034,0
+WWR.US,D,20240109,000000,0.56,0.56,0.54,0.5548,165729,0
+WWR.US,D,20240110,000000,0.545,0.5691,0.545,0.5576,66036,0
+WWR.US,D,20240111,000000,0.56,0.5647,0.5501,0.5647,159241,0
+WWR.US,D,20240112,000000,0.558,0.56722,0.54,0.54,145541,0
+WWR.US,D,20240116,000000,0.54,0.5497,0.53,0.5301,176569,0
+WWR.US,D,20240117,000000,0.52,0.53,0.5101,0.53,174790,0
+WWR.US,D,20240118,000000,0.518,0.5297,0.51,0.519,147539,0
+WWR.US,D,20240119,000000,0.5103,0.529999,0.5,0.5097,121542,0
+WWR.US,D,20240122,000000,0.501,0.508,0.4815,0.4816,323816,0
+WWR.US,D,20240123,000000,0.4876,0.5279,0.4811,0.5035,276089,0
+WWR.US,D,20240124,000000,0.5035,0.5217,0.4845,0.4845,157842,0
+WWR.US,D,20240125,000000,0.482,0.4973,0.48,0.4881,130330,0
+WWR.US,D,20240126,000000,0.49,0.5199,0.4881,0.51,127946,0
+WWR.US,D,20240129,000000,0.51,0.5199,0.500198,0.5057,168454,0
+WWR.US,D,20240130,000000,0.51,0.52,0.5057,0.51,112551,0
+WWR.US,D,20240131,000000,0.5,0.52,0.4905,0.491,103022,0
+WWR.US,D,20240201,000000,0.4943,0.51,0.4901,0.4999,171072,0
+WWR.US,D,20240202,000000,0.509,0.5128,0.491,0.507,122390,0
+WWR.US,D,20240205,000000,0.5,0.5953,0.5,0.56,910268,0
+WWR.US,D,20240206,000000,0.569,0.5725,0.525,0.5333,256857,0
+WWR.US,D,20240207,000000,0.54,0.54,0.51,0.5167,262578,0
+WWR.US,D,20240208,000000,0.5275,0.5275,0.5073,0.51,243582,0
+WWR.US,D,20240209,000000,0.53,0.53,0.5,0.524,417941,0
+WWR.US,D,20240212,000000,0.5282,0.547,0.505,0.535,284347,0
+WWR.US,D,20240213,000000,0.528,0.5415,0.5115,0.52,149268,0
+WWR.US,D,20240214,000000,0.53,0.56,0.5266,0.5446,257914,0
+WWR.US,D,20240215,000000,0.5502,0.56,0.5423,0.5485,126579,0
+WWR.US,D,20240216,000000,0.5527,0.5552,0.532,0.5412,242913,0
+WWR.US,D,20240220,000000,0.545,0.545,0.510548,0.525,231879,0
+WWR.US,D,20240221,000000,0.5351,0.54,0.495,0.4994,229057,0
+WWR.US,D,20240222,000000,0.513,0.513,0.497,0.5,144079,0
+WWR.US,D,20240223,000000,0.5141,0.53,0.495,0.5,157003,0
+WWR.US,D,20240226,000000,0.498,0.5096,0.495,0.5,108170,0
+WWR.US,D,20240227,000000,0.5,0.52,0.5,0.5168,184389,0
+WWR.US,D,20240228,000000,0.523,0.535,0.5105,0.535,219673,0
+WWR.US,D,20240229,000000,0.522,0.53,0.5,0.5243,230517,0
+WWR.US,D,20240301,000000,0.511,0.53,0.51,0.5223,157183,0
+WWR.US,D,20240304,000000,0.5213,0.529,0.4977,0.507,254796,0
+WWR.US,D,20240305,000000,0.51,0.5271,0.5,0.508,168696,0
+WWR.US,D,20240306,000000,0.506,0.5221,0.4943,0.5044,231442,0
+WWR.US,D,20240307,000000,0.495,0.502,0.49,0.4901,132901,0
+WWR.US,D,20240308,000000,0.49,0.5063,0.49,0.4999,147024,0
+WWR.US,D,20240311,000000,0.506,0.515,0.495,0.496,297682,0
+WWR.US,D,20240312,000000,0.496,0.5159,0.471,0.48,442530,0
+WWR.US,D,20240313,000000,0.4808,0.496,0.477,0.4772,198811,0
+WWR.US,D,20240314,000000,0.499,0.499,0.46,0.4699,211233,0
+WWR.US,D,20240315,000000,0.49,0.49,0.47,0.47,192963,0
+WWR.US,D,20240318,000000,0.4793,0.4998,0.4741,0.4802,228060,0
+WWR.US,D,20240319,000000,0.4802,0.5,0.4802,0.4853,281506,0
+WWR.US,D,20240320,000000,0.52,0.55695,0.508081,0.53,519060,0
+WWR.US,D,20240321,000000,0.5182,0.52,0.504,0.504,122956,0
+WWR.US,D,20240322,000000,0.5067,0.525051,0.5041,0.51,143981,0
+WWR.US,D,20240325,000000,0.51,0.529999,0.487,0.4871,181917,0
+WWR.US,D,20240326,000000,0.5,0.5018,0.487,0.499,80094,0
+WWR.US,D,20240327,000000,0.45,0.5175,0.45,0.491,245509,0
+WWR.US,D,20240328,000000,0.49,0.519,0.480001,0.49,186789,0
+WWR.US,D,20240401,000000,0.5121,0.513,0.48,0.4935,263085,0
+WWR.US,D,20240402,000000,0.4989,0.5,0.471,0.49,169303,0
+WWR.US,D,20240403,000000,0.49,0.4925,0.4755,0.4818,120408,0
+WWR.US,D,20240404,000000,0.48,0.4848,0.4759,0.4785,112351,0
+WWR.US,D,20240405,000000,0.477,0.477,0.469,0.4745,145212,0
+WWR.US,D,20240408,000000,0.4805,0.4809,0.47,0.4705,116278,0
+WWR.US,D,20240409,000000,0.47,0.4787,0.453,0.4596,334273,0
+WWR.US,D,20240410,000000,0.4551,0.4778,0.4551,0.4717,154525,0
+WWR.US,D,20240411,000000,0.4789,0.4881,0.463,0.48,120727,0
+WWR.US,D,20240412,000000,0.4747,0.4799,0.463,0.467,134659,0
+WWR.US,D,20240415,000000,0.4739,0.4739,0.4605,0.4689,109292,0
+WWR.US,D,20240416,000000,0.4799,0.4799,0.451,0.4636,222091,0
+WWR.US,D,20240417,000000,0.46,0.4674,0.45,0.4585,181922,0
+WWR.US,D,20240418,000000,0.46,0.46,0.441,0.4497,122342,0
+WWR.US,D,20240419,000000,0.4498,0.455,0.4425,0.446,71974,0
+WWR.US,D,20240422,000000,0.4522,0.4567,0.4015,0.405,315424,0
+WWR.US,D,20240423,000000,0.4385,0.4449,0.412849,0.431,146781,0
+WWR.US,D,20240424,000000,0.43,0.4425,0.42,0.44,83838,0
+WWR.US,D,20240425,000000,0.44,0.440101,0.435,0.4351,43265,0
+WWR.US,D,20240426,000000,0.434,0.449,0.4331,0.4398,40698,0
+WWR.US,D,20240429,000000,0.4485,0.4495,0.4348,0.4445,100117,0
+WWR.US,D,20240430,000000,0.44,0.444,0.42,0.4439,79447,0
+WWR.US,D,20240501,000000,0.435,0.4494,0.434501,0.4481,58637,0
+WWR.US,D,20240502,000000,0.45,0.4598,0.44,0.44,86696,0
+WWR.US,D,20240503,000000,0.44,0.44,0.431376,0.439,68899,0
+WWR.US,D,20240506,000000,0.4395,0.489,0.439201,0.475,156973,0
+WWR.US,D,20240507,000000,0.475,0.5129,0.475,0.4893,181668,0
+WWR.US,D,20240508,000000,0.489,0.509,0.487,0.5015,91010,0
+WWR.US,D,20240509,000000,0.5215,0.5215,0.45,0.4894,109069,0
+WWR.US,D,20240510,000000,0.481,0.485,0.461,0.4694,166384,0
+WWR.US,D,20240513,000000,0.4729,0.4857,0.43,0.46,293412,0
+WWR.US,D,20240514,000000,0.46,0.488,0.4165,0.449,203788,0
+WWR.US,D,20240515,000000,0.5,0.5001,0.4601,0.48,315384,0
+WWR.US,D,20240516,000000,0.4973,0.4973,0.4741,0.4752,100716,0
+WWR.US,D,20240517,000000,0.506,0.506,0.479201,0.4793,153460,0
+WWR.US,D,20240520,000000,0.4899,0.5058,0.4701,0.48,254361,0
+WWR.US,D,20240521,000000,0.5,0.5,0.471,0.48,107959,0
+WWR.US,D,20240522,000000,0.482,0.482,0.47,0.4704,128799,0
+WWR.US,D,20240523,000000,0.48,0.488,0.471,0.479,81483,0
+WWR.US,D,20240524,000000,0.4835,0.494,0.471,0.48,103585,0
+WWR.US,D,20240528,000000,0.49,0.49,0.4711,0.48,139656,0
+WWR.US,D,20240529,000000,0.494,0.4988,0.4717,0.474,180041,0
+WWR.US,D,20240530,000000,0.472,0.49,0.471101,0.482,81421,0
+WWR.US,D,20240531,000000,0.4872,0.52,0.4819,0.5034,242855,0
+WWR.US,D,20240603,000000,0.52,0.5777,0.518,0.5696,500797,0
+WWR.US,D,20240604,000000,0.595,0.6,0.5402,0.5736,264352,0
+WWR.US,D,20240605,000000,0.58,0.6087,0.571,0.598,416113,0
+WWR.US,D,20240606,000000,0.59,0.597,0.55,0.567,185706,0
+WWR.US,D,20240607,000000,0.553,0.57,0.51,0.5499,236818,0
+WWR.US,D,20240610,000000,0.5529,0.5559,0.515,0.515,205234,0
+WWR.US,D,20240611,000000,0.534,0.534,0.51,0.5132,157766,0
+WWR.US,D,20240612,000000,0.52,0.5332,0.5015,0.508,196940,0
+WWR.US,D,20240613,000000,0.53,0.53,0.4952,0.5078,158843,0
+WWR.US,D,20240614,000000,0.4986,0.5186,0.481716,0.492,165381,0
+WWR.US,D,20240617,000000,0.5,0.5098,0.4809,0.4874,139137,0
+WWR.US,D,20240618,000000,0.4874,0.4874,0.47,0.47,160045,0
+WWR.US,D,20240620,000000,0.4669,0.4869,0.45,0.45,135026,0
+WWR.US,D,20240621,000000,0.45,0.49,0.45,0.49,278065,0
+WWR.US,D,20240624,000000,0.5,0.5,0.47,0.47,81628,0
+WWR.US,D,20240625,000000,0.461,0.4809,0.4514,0.4514,90152,0
+WWR.US,D,20240626,000000,0.481,0.486,0.4525,0.476,129407,0
+WWR.US,D,20240627,000000,0.496,0.5113,0.4624,0.4798,220333,0
+WWR.US,D,20240628,000000,0.52,0.52,0.47,0.4817,101332,0
+WWR.US,D,20240701,000000,0.5,0.5,0.4701,0.4751,91397,0
+WWR.US,D,20240702,000000,0.4725,0.4899,0.47,0.4706,87210,0
+WWR.US,D,20240703,000000,0.468,0.4796,0.4629,0.4754,66737,0
+WWR.US,D,20240705,000000,0.47,0.48,0.47,0.48,65252,0
+WWR.US,D,20240708,000000,0.474,0.48,0.47,0.4741,73466,0
+WWR.US,D,20240709,000000,0.47,0.4844,0.463,0.47,67623,0
+WWR.US,D,20240710,000000,0.475,0.4856,0.4578,0.4721,80930,0
+WWR.US,D,20240711,000000,0.48,0.4859,0.4629,0.4629,90858,0
+WWR.US,D,20240712,000000,0.47,0.4897,0.47,0.4889,114118,0
+WWR.US,D,20240715,000000,0.479,0.509899,0.476,0.4909,139021,0
+WWR.US,D,20240716,000000,0.481,0.53,0.481,0.5231,267180,0
+WWR.US,D,20240717,000000,0.53,0.57,0.5299,0.556,537907,0
+WWR.US,D,20240718,000000,0.59,0.5911,0.5122,0.514,500271,0
+WWR.US,D,20240719,000000,0.52,0.5314,0.5056,0.518,109449,0
+WWR.US,D,20240722,000000,0.555,0.555,0.52,0.5311,217958,0
+WWR.US,D,20240723,000000,0.52,0.549,0.52,0.532,140261,0
+WWR.US,D,20240724,000000,0.535,0.535,0.515,0.5202,44493,0
+WWR.US,D,20240725,000000,0.515,0.5271,0.5108,0.5159,88790,0
+WWR.US,D,20240726,000000,0.55,0.55,0.5103,0.52,90588,0
+WWR.US,D,20240729,000000,0.5208,0.53,0.5201,0.53,48931,0
+WWR.US,D,20240730,000000,0.539,0.5394,0.5016,0.5102,120136,0
+WWR.US,D,20240731,000000,0.504,0.5199,0.504,0.507,51982,0
+WWR.US,D,20240801,000000,0.51,0.5219,0.5082,0.51,70053,0
+WWR.US,D,20240802,000000,0.5,0.51,0.48,0.4835,253321,0
+WWR.US,D,20240805,000000,0.47,0.4799,0.45,0.461,260210,0
+WWR.US,D,20240806,000000,0.4611,0.4798,0.46,0.4778,70266,0
+WWR.US,D,20240807,000000,0.478,0.498199,0.4702,0.4743,111067,0
+WWR.US,D,20240808,000000,0.4551,0.48,0.455,0.48,115648,0
+WWR.US,D,20240809,000000,0.48,0.5083,0.48,0.49,268636,0
+WWR.US,D,20240812,000000,0.497,0.5069,0.4675,0.4721,97688,0
+WWR.US,D,20240813,000000,0.48,0.5249,0.464,0.5221,294962,0
+WWR.US,D,20240814,000000,0.5221,0.5221,0.4921,0.5044,79324,0
+WWR.US,D,20240815,000000,0.5027,0.5128,0.4928,0.4961,197221,0
+WWR.US,D,20240816,000000,0.5,0.5028,0.4904,0.5,134168,0
+WWR.US,D,20240819,000000,0.4857,0.51,0.4857,0.5037,91848,0
+WWR.US,D,20240820,000000,0.5,0.5432,0.5,0.5217,344862,0
+WWR.US,D,20240821,000000,0.51,0.5302,0.505,0.5089,116217,0
+WWR.US,D,20240822,000000,0.507,0.5262,0.5,0.5022,145109,0
+WWR.US,D,20240823,000000,0.5066,0.51,0.5,0.51,38422,0
+WWR.US,D,20240826,000000,0.52,0.5598,0.52,0.5425,184613,0
+WWR.US,D,20240827,000000,0.528,0.5479,0.528,0.537,78273,0
+WWR.US,D,20240828,000000,0.53,0.5399,0.5209,0.5331,53502,0
+WWR.US,D,20240829,000000,0.522,0.54,0.5202,0.5397,63935,0
+WWR.US,D,20240830,000000,0.53,0.5392,0.5241,0.535,115041,0
+WWR.US,D,20240903,000000,0.535,0.535,0.517,0.5287,118399,0
+WWR.US,D,20240904,000000,0.535,0.535,0.5135,0.521,124659,0
+WWR.US,D,20240905,000000,0.523,0.53,0.5155,0.5155,83910,0
+WWR.US,D,20240906,000000,0.53,0.53,0.51,0.5143,88638,0
+WWR.US,D,20240909,000000,0.51,0.515,0.5005,0.5041,65488,0
+WWR.US,D,20240910,000000,0.5003,0.51,0.493,0.496,106193,0
+WWR.US,D,20240911,000000,0.4901,0.515,0.4901,0.5142,60171,0
+WWR.US,D,20240912,000000,0.515,0.5217,0.5039,0.5153,236480,0
+WWR.US,D,20240913,000000,0.516,0.53,0.5151,0.5242,94483,0
+WWR.US,D,20240916,000000,0.53,0.535,0.5069,0.5073,59174,0
+WWR.US,D,20240917,000000,0.529,0.53,0.5156,0.5193,219032,0
+WWR.US,D,20240918,000000,0.5399,0.5399,0.5202,0.5207,186208,0
+WWR.US,D,20240919,000000,0.5216,0.53,0.52,0.53,143222,0
+WWR.US,D,20240920,000000,0.5186,0.5495,0.5185,0.5495,246816,0
+WWR.US,D,20240923,000000,0.54,0.55,0.5351,0.55,217335,0
+WWR.US,D,20240924,000000,0.55,0.5535,0.5403,0.5535,205040,0
+WWR.US,D,20240925,000000,0.56,0.56,0.5301,0.5377,87931,0
+WWR.US,D,20240926,000000,0.522,0.5377,0.505,0.5193,181915,0
+WWR.US,D,20240927,000000,0.5144,0.529999,0.5113,0.5162,81065,0
+WWR.US,D,20240930,000000,0.5166,0.5217,0.5051,0.516,64147,0
+WWR.US,D,20241001,000000,0.52,0.5299,0.508,0.5085,53661,0
+WWR.US,D,20241002,000000,0.53,0.53,0.505,0.5051,129217,0
+WWR.US,D,20241003,000000,0.5051,0.5125,0.5013,0.5052,55486,0
+WWR.US,D,20241004,000000,0.5176,0.52,0.505101,0.5101,116786,0
+WWR.US,D,20241007,000000,0.519,0.521,0.5152,0.521,213670,0
+WWR.US,D,20241008,000000,0.52,0.52,0.5111,0.5132,79163,0
+WWR.US,D,20241009,000000,0.527,0.53,0.5131,0.5151,142169,0
+WWR.US,D,20241010,000000,0.515,0.5298,0.51,0.5275,103832,0
+WWR.US,D,20241011,000000,0.52,0.52,0.51,0.5101,77012,0
+WWR.US,D,20241014,000000,0.51,0.5222,0.5099,0.512,101184,0
+WWR.US,D,20241015,000000,0.5107,0.5199,0.500701,0.5144,84654,0
+WWR.US,D,20241016,000000,0.528,0.5298,0.5162,0.5215,234255,0
+WWR.US,D,20241017,000000,0.5174,0.5215,0.5117,0.5177,93305,0
+WWR.US,D,20241018,000000,0.51,0.52,0.51,0.52,250383,0
+WWR.US,D,20241021,000000,0.52,0.6198,0.52,0.61,3797787,0
+WWR.US,D,20241022,000000,0.63,0.64,0.55,0.5914,1547276,0
+WWR.US,D,20241023,000000,0.61,0.685,0.5914,0.68,2720971,0
+WWR.US,D,20241024,000000,0.692,0.7,0.6301,0.675,790997,0
+WWR.US,D,20241025,000000,0.68,0.68,0.5569,0.61,696302,0
+WWR.US,D,20241028,000000,0.601,0.6187,0.6,0.6151,280785,0
+WWR.US,D,20241029,000000,0.63,0.63,0.6015,0.615,288835,0
+WWR.US,D,20241030,000000,0.61,0.63,0.61,0.6149,158939,0
+WWR.US,D,20241031,000000,0.61,0.62,0.61,0.62,263227,0
+WWR.US,D,20241101,000000,0.6319,0.6319,0.606,0.617,243653,0
+WWR.US,D,20241104,000000,0.6,0.6,0.5514,0.568,358794,0
+WWR.US,D,20241105,000000,0.5705,0.580399,0.5705,0.5713,118286,0
+WWR.US,D,20241106,000000,0.57,0.59,0.5538,0.57,212475,0
+WWR.US,D,20241107,000000,0.5625,0.6,0.5517,0.5901,552975,0
+WWR.US,D,20241108,000000,0.59,0.596,0.58,0.5871,242999,0
+WWR.US,D,20241111,000000,0.5803,0.581,0.5505,0.562,228434,0
+WWR.US,D,20241112,000000,0.555,0.572,0.5301,0.55,295250,0
+WWR.US,D,20241113,000000,0.5401,0.565,0.5349,0.5473,218623,0
+WWR.US,D,20241114,000000,0.568,0.598,0.5506,0.56,108128,0
+WWR.US,D,20241115,000000,0.575,0.589,0.5405,0.545,186824,0
+WWR.US,D,20241118,000000,0.54,0.5547,0.5287,0.535,179759,0
+WWR.US,D,20241119,000000,0.535,0.546,0.5335,0.5374,120149,0
+WWR.US,D,20241120,000000,0.5415,0.56,0.5332,0.545,172869,0
+WWR.US,D,20241121,000000,0.55,0.55,0.5261,0.54,175208,0
+WWR.US,D,20241122,000000,0.5401,0.56,0.5308,0.5454,181558,0
+WWR.US,D,20241125,000000,0.577,0.577,0.5491,0.5491,251924,0
+WWR.US,D,20241126,000000,0.567,0.5735,0.56,0.567,225866,0
+WWR.US,D,20241127,000000,0.5799,0.6158,0.57,0.59,776046,0
+WWR.US,D,20241129,000000,0.62,0.62,0.5805,0.5884,235107,0
+WWR.US,D,20241202,000000,0.5955,0.6,0.57,0.578,397318,0
+WWR.US,D,20241203,000000,0.601,0.62,0.591,0.62,895161,0
+WWR.US,D,20241204,000000,0.64,0.653,0.61001,0.621,766654,0
+WWR.US,D,20241205,000000,0.6299,0.636,0.588,0.6,440181,0
+WWR.US,D,20241206,000000,0.595001,0.6019,0.58,0.587,255773,0
+WWR.US,D,20241209,000000,0.5819,0.601,0.5819,0.6,238638,0
+WWR.US,D,20241210,000000,0.61,0.61,0.5833,0.599,221720,0
+WWR.US,D,20241211,000000,0.5946,0.6,0.586,0.5865,134519,0
+WWR.US,D,20241212,000000,0.599,0.5995,0.56,0.5674,418739,0
+WWR.US,D,20241213,000000,0.56,0.5698,0.5518,0.5549,316337,0
+WWR.US,D,20241216,000000,0.563,0.5665,0.5528,0.5632,319801,0
+WWR.US,D,20241217,000000,0.5799,0.5799,0.55,0.55,286688,0
+WWR.US,D,20241218,000000,0.56,0.5775,0.525,0.525,925272,0
+WWR.US,D,20241219,000000,0.54445,0.5445,0.5,0.515,611128,0
+WWR.US,D,20241220,000000,0.5153,0.5302,0.515,0.5302,393675,0
+WWR.US,D,20241223,000000,0.54,0.5469,0.4902,0.4999,665976,0
+WWR.US,D,20241224,000000,0.51,0.5923,0.4998,0.5911,1766020,0
+WWR.US,D,20241226,000000,0.595,0.5952,0.56,0.58,1186379,0
+WWR.US,D,20241227,000000,0.5855,0.9099,0.5601,0.85,8043074,0
+WWR.US,D,20241230,000000,0.84,0.9239,0.7801,0.858,3128454,0
+WWR.US,D,20241231,000000,0.834,0.85,0.7025,0.7084,1798579,0
+WWR.US,D,20250102,000000,0.74,0.83,0.72,0.8,967540,0
+WWR.US,D,20250103,000000,0.8175,0.89,0.7533,0.81,876115,0
+WWR.US,D,20250106,000000,0.82,0.8418,0.66,0.8,1102886,0
+WWR.US,D,20250107,000000,0.839,0.839,0.78,0.8115,613685,0
+WWR.US,D,20250108,000000,0.8604,0.87,0.8113,0.84,1063488,0
+WWR.US,D,20250110,000000,0.85,0.8671,0.79,0.812,909940,0
+WWR.US,D,20250113,000000,0.8,0.815,0.76,0.795,440792,0
+WWR.US,D,20250114,000000,0.7997,0.7999,0.75,0.76,349825,0
+WWR.US,D,20250115,000000,0.7877,0.7877,0.7601,0.7705,304340,0
+WWR.US,D,20250116,000000,0.782,0.7834,0.75345,0.77,369272,0
+WWR.US,D,20250117,000000,0.8,0.805,0.77724,0.7889,351971,0
+WWR.US,D,20250121,000000,0.8099,0.8099,0.7622,0.79,447022,0
+WWR.US,D,20250122,000000,0.79,0.87,0.77,0.853,426960,0
+WWR.US,D,20250123,000000,0.865,1.13,0.8602,1.09,3202053,0
+WWR.US,D,20250124,000000,1.11,1.3191,1.07,1.16,2814707,0
+WWR.US,D,20250127,000000,1.13,1.14,0.99,1.04,1250930,0
+WWR.US,D,20250128,000000,1.0515,1.0785,0.8526,0.93,1561259,0
+WWR.US,D,20250129,000000,0.91,0.998,0.8803,0.9599,428006,0
+WWR.US,D,20250130,000000,0.9753,1,0.953,0.9811,577381,0
+WWR.US,D,20250131,000000,0.9873,0.99,0.9005,0.9352,405581,0
+WWR.US,D,20250203,000000,0.9,0.9399,0.8575,0.9231,335384,0
+WWR.US,D,20250204,000000,0.939,0.941,0.881,0.902,1453855,0
+WWR.US,D,20250205,000000,0.90501,0.9099,0.881,0.8999,474746,0
+WWR.US,D,20250206,000000,0.899,0.899,0.841,0.849,542984,0
+WWR.US,D,20250207,000000,0.85,1.09,0.85,1.03,2143712,0
+WWR.US,D,20250210,000000,1.0595,1.06,0.9361,0.9648,1159458,0
+WWR.US,D,20250211,000000,0.9692,1.12,0.87,0.8915,2097050,0
+WWR.US,D,20250212,000000,0.94,0.965,0.8919,0.9371,820967,0
+WWR.US,D,20250213,000000,0.9126,0.935,0.88,0.8911,786944,0
+WWR.US,D,20250214,000000,0.9,0.91,0.81,0.8505,1064534,0
+WWR.US,D,20250218,000000,0.8652,0.9,0.8547,0.876,969693,0
+WWR.US,D,20250219,000000,0.9005,0.9099,0.8625,0.8721,381092,0
+WWR.US,D,20250220,000000,0.8705,0.8739,0.84,0.8645,332524,0
+WWR.US,D,20250221,000000,0.8799,0.88,0.84,0.8459,262289,0
+WWR.US,D,20250224,000000,0.85,0.85,0.75,0.7896,854665,0
+WWR.US,D,20250225,000000,0.7548,0.8,0.7105,0.7538,391477,0
+WWR.US,D,20250226,000000,0.7439,0.7881,0.735,0.7617,179538,0
+WWR.US,D,20250227,000000,0.78,0.78,0.7306,0.7544,198877,0
+WWR.US,D,20250228,000000,0.75,0.76,0.58,0.7199,1421749,0
+WWR.US,D,20250303,000000,0.71,0.72,0.6001,0.65,615693,0
+WWR.US,D,20250304,000000,0.66,0.661,0.631,0.65,400737,0
+WWR.US,D,20250305,000000,0.7,0.7,0.661,0.6789,625326,0
+WWR.US,D,20250306,000000,0.6899,0.6998,0.641,0.6653,355112,0
+WWR.US,D,20250307,000000,0.6653,0.6835,0.6,0.6257,660042,0
+WWR.US,D,20250310,000000,0.621,0.63,0.5621,0.5665,495264,0
+WWR.US,D,20250311,000000,0.61,0.64,0.58,0.62,1183797,0
+WWR.US,D,20250312,000000,0.65,0.6863,0.61,0.6372,841388,0
+WWR.US,D,20250313,000000,0.6391,0.6401,0.5608,0.5952,951428,0
+WWR.US,D,20250314,000000,0.619999,0.66,0.6021,0.6274,546353,0
+WWR.US,D,20250317,000000,0.639,0.6558,0.602,0.6509,533756,0
+WWR.US,D,20250318,000000,0.655,0.655,0.602,0.6108,527421,0
+WWR.US,D,20250319,000000,0.6299,0.6399,0.6075,0.6335,309501,0
+WWR.US,D,20250320,000000,0.6336,0.649,0.61,0.633,300320,0
+WWR.US,D,20250321,000000,0.5499,0.631,0.5499,0.607,1111565,0
+WWR.US,D,20250324,000000,0.6069,0.64,0.6069,0.6175,828272,0
+WWR.US,D,20250325,000000,0.6144,0.6201,0.5928,0.6,300388,0
+WWR.US,D,20250326,000000,0.6,0.605,0.5551,0.5635,400945,0
+WWR.US,D,20250327,000000,0.57,0.573,0.5501,0.5561,206529,0
+WWR.US,D,20250328,000000,0.5687,0.5744,0.53,0.5525,442510,0
+WWR.US,D,20250331,000000,0.5781,0.5862,0.5301,0.5514,264232,0
+WWR.US,D,20250401,000000,0.5599,0.607,0.5361,0.5712,1370786,0
+WWR.US,D,20250402,000000,0.572,0.5866,0.557125,0.5621,260436,0
+WWR.US,D,20250403,000000,0.5749,0.5749,0.5317,0.5431,317937,0
+WWR.US,D,20250404,000000,0.565,0.565,0.492,0.5173,645845,0
+WWR.US,D,20250407,000000,0.502,0.538099,0.48,0.5099,751889,0
+WWR.US,D,20250408,000000,0.5099,0.5399,0.4535,0.4798,1479727,0
+WWR.US,D,20250409,000000,0.52,0.5345,0.5,0.52,438628,0
+WWR.US,D,20250410,000000,0.5301,0.5399,0.5056,0.5249,253580,0
+WWR.US,D,20250411,000000,0.5403,0.5403,0.5189,0.54,253268,0
+WWR.US,D,20250414,000000,0.56,0.579,0.5339,0.5505,617631,0
+WWR.US,D,20250415,000000,0.57,0.575,0.5207,0.5413,459441,0
+WWR.US,D,20250416,000000,0.559,0.632699,0.5418,0.6,4876230,0
+WWR.US,D,20250417,000000,0.62,0.6319,0.541,0.552,2253382,0
+WWR.US,D,20250421,000000,0.5577,0.5849,0.491,0.509,852559,0
+WWR.US,D,20250422,000000,0.503,0.5276,0.4951,0.5033,280879,0
+WWR.US,D,20250423,000000,0.5,0.5291,0.5,0.5223,356557,0
+WWR.US,D,20250424,000000,0.5251,0.5582,0.51,0.5201,1177563,0
+WWR.US,D,20250425,000000,0.5201,0.528762,0.492175,0.5,755518,0
+WWR.US,D,20250428,000000,0.5244,0.5244,0.4927,0.5058,296935,0
+WWR.US,D,20250429,000000,0.5069,0.5089,0.495,0.5014,364129,0
+WWR.US,D,20250430,000000,0.4965,0.5003,0.478,0.4855,464277,0
+WWR.US,D,20250501,000000,0.4999,0.4999,0.478,0.4855,478997,0
+WWR.US,D,20250502,000000,0.4846,0.4898,0.479,0.4886,260478,0
+WWR.US,D,20250505,000000,0.490999,0.4993,0.478,0.489,351028,0
+WWR.US,D,20250506,000000,0.487,0.489,0.476,0.4839,262483,0
+WWR.US,D,20250507,000000,0.5081,0.515,0.49,0.495,1297769,0
+WWR.US,D,20250508,000000,0.5,0.52065,0.495,0.517,624824,0
+WWR.US,D,20250509,000000,0.517,0.5249,0.5053,0.5241,316101,0
+WWR.US,D,20250512,000000,0.53,0.5301,0.481,0.4899,1109283,0
+WWR.US,D,20250513,000000,0.498799,0.5123,0.48,0.4856,842725,0
+WWR.US,D,20250514,000000,0.4869,0.4869,0.471,0.473,449162,0
+WWR.US,D,20250515,000000,0.482,0.4879,0.4536,0.4773,354066,0
+WWR.US,D,20250516,000000,0.486,0.487,0.4773,0.4785,361354,0
+WWR.US,D,20250519,000000,0.4888,0.489,0.4757,0.4793,366818,0
+WWR.US,D,20250520,000000,0.4795,0.485,0.4512,0.46,556910,0
+WWR.US,D,20250521,000000,0.47,0.4959,0.45,0.4749,761102,0
+WWR.US,D,20250522,000000,0.48,0.4801,0.4636,0.4783,315304,0
+WWR.US,D,20250523,000000,0.480101,0.5067,0.4662,0.4696,1134533,0
+WWR.US,D,20250527,000000,0.492501,0.4935,0.473,0.48,517289,0
+WWR.US,D,20250528,000000,0.4851,0.4888,0.4745,0.4787,247582,0
+WWR.US,D,20250529,000000,0.484,0.4963,0.4732,0.4849,628217,0
+WWR.US,D,20250530,000000,0.49,0.49,0.47,0.4729,293984,0
+WWR.US,D,20250602,000000,0.48,0.483,0.4731,0.48,146554,0
+WWR.US,D,20250603,000000,0.48225,0.485,0.46,0.4682,491382,0
+WWR.US,D,20250604,000000,0.47345,0.5095,0.4705,0.5095,429525,0
+WWR.US,D,20250605,000000,0.5087,0.515,0.499,0.507,696459,0
+WWR.US,D,20250606,000000,0.506,0.5347,0.506,0.5248,720041,0
+WWR.US,D,20250609,000000,0.5308,0.5397,0.521,0.5354,575276,0
+WWR.US,D,20250610,000000,0.5388,0.6292,0.5388,0.614,1045703,0
+WWR.US,D,20250611,000000,0.6137,0.62,0.5751,0.587,556368,0
+WWR.US,D,20250612,000000,0.5594,0.599,0.54,0.5949,393677,0
+WWR.US,D,20250613,000000,0.545,0.5898,0.54,0.5562,515679,0
+WWR.US,D,20250616,000000,0.57,0.62,0.5503,0.6112,760060,0
+WWR.US,D,20250617,000000,0.6151,0.61999,0.5693,0.5693,303398,0
+WWR.US,D,20250618,000000,0.5872,0.635,0.58,0.6,1000830,0
+WWR.US,D,20250620,000000,0.635,0.6631,0.59,0.6631,2642045,0
+WWR.US,D,20250623,000000,0.6412,0.65,0.564,0.577,1153820,0
+WWR.US,D,20250624,000000,0.5996,0.61,0.5771,0.59,638229,0
+WWR.US,D,20250625,000000,0.5952,0.6026,0.561,0.5756,352013,0
+WWR.US,D,20250626,000000,0.57592,0.612,0.57,0.6033,499210,0
+WWR.US,D,20250627,000000,0.6074,0.6074,0.585,0.6007,306939,0
+WWR.US,D,20250630,000000,0.61,0.6119,0.586,0.6012,464593,0
+WWR.US,D,20250701,000000,0.5959,0.612,0.5959,0.6069,345302,0
+WWR.US,D,20250702,000000,0.6099,0.62,0.5933,0.6071,334063,0
+WWR.US,D,20250703,000000,0.60355,0.6299,0.5975,0.6,319239,0
+WWR.US,D,20250707,000000,0.5998,0.6114,0.5965,0.6031,272663,0
+WWR.US,D,20250708,000000,0.6099,0.6237,0.59,0.6,576564,0
+WWR.US,D,20250709,000000,0.62,0.625,0.595,0.609,256513,0
+WWR.US,D,20250710,000000,0.6001,0.6298,0.6,0.608,490220,0
+WWR.US,D,20250711,000000,0.6174,0.6201,0.5725,0.592,611951,0
+WWR.US,D,20250714,000000,0.5983,0.6166,0.595,0.613,267938,0
+WWR.US,D,20250715,000000,0.62,0.6397,0.601,0.618,628016,0
+WWR.US,D,20250716,000000,0.605,0.6285,0.5994,0.6,481621,0
+WWR.US,D,20250717,000000,0.6031,0.777,0.6031,0.692,13485457,0
+WWR.US,D,20250718,000000,0.78,0.8904,0.74,0.89,17169383,0
+WWR.US,D,20250721,000000,1.02,1.04,0.92,0.98,10808025,0
+WWR.US,D,20250722,000000,0.95,0.97,0.8,0.8991,5653617,0
+WWR.US,D,20250723,000000,0.895,0.9,0.81,0.8201,2790195,0
+WWR.US,D,20250724,000000,0.82,0.89,0.79,0.8288,3111912,0
+WWR.US,D,20250725,000000,0.82375,0.8345,0.75,0.7984,2969168,0
+WWR.US,D,20250728,000000,0.8079,0.86,0.79,0.83,1778520,0
+WWR.US,D,20250729,000000,0.839799,0.839799,0.7451,0.7558,1388142,0
+WWR.US,D,20250730,000000,0.74,0.8,0.73,0.7747,1020563,0
+WWR.US,D,20250731,000000,0.78,0.79,0.7086,0.7086,1396862,0
+WWR.US,D,20250801,000000,0.7086,0.75,0.7,0.7384,884297,0
+WWR.US,D,20250804,000000,0.7602,0.78,0.735,0.7698,627552,0
+WWR.US,D,20250805,000000,0.76655,0.796,0.7401,0.76,821708,0
+WWR.US,D,20250806,000000,0.76,0.77,0.7358,0.75,588145,0
+WWR.US,D,20250807,000000,0.7336,0.79,0.7335,0.7706,1052502,0
+WWR.US,D,20250808,000000,0.765,0.78,0.7,0.719,1505924,0
+WWR.US,D,20250811,000000,0.72,0.72,0.68,0.7081,862868,0
+WWR.US,D,20250812,000000,0.695,0.7197,0.6521,0.7083,1339053,0
+WWR.US,D,20250813,000000,0.73,0.74,0.7112,0.73,718712,0
+WWR.US,D,20250814,000000,0.7367,0.79,0.722,0.7859,2221460,0
+WWR.US,D,20250815,000000,0.825,0.825,0.7539,0.7878,1084041,0
+WWR.US,D,20250818,000000,0.8,0.8098,0.7501,0.7719,1234271,0
+WWR.US,D,20250819,000000,0.768049,0.7717,0.71,0.7315,1151112,0
+WWR.US,D,20250820,000000,0.73,0.75,0.675,0.7075,1649103,0
+WWR.US,D,20250821,000000,0.701,0.7193,0.68,0.715,654074,0
+WWR.US,D,20250822,000000,0.8314,0.85,0.73,0.7394,1996432,0
+WWR.US,D,20250825,000000,0.7537,0.7699,0.7319,0.7502,877765,0
+WWR.US,D,20250826,000000,0.7437,0.785,0.7286,0.7511,1203745,0
+WWR.US,D,20250827,000000,0.744,0.7568,0.7388,0.74,447532,0
+WWR.US,D,20250828,000000,0.76999,0.7754,0.7421,0.77,519726,0
+WWR.US,D,20250829,000000,0.7791,0.79,0.7501,0.79,1261388,0
+WWR.US,D,20250902,000000,0.787,0.8187,0.7724,0.8013,1696556,0
+WWR.US,D,20250903,000000,0.8001,0.81,0.79,0.804,567245,0
+WWR.US,D,20250904,000000,0.7982,0.8073,0.7543,0.7642,982847,0
+WWR.US,D,20250905,000000,0.7894,0.79,0.7,0.7171,1729037,0
+WWR.US,D,20250908,000000,0.725,0.735,0.6802,0.7171,1425715,0
+WWR.US,D,20250909,000000,0.701,0.71,0.68,0.6952,912635,0
+WWR.US,D,20250910,000000,0.7099,0.7145,0.69,0.6938,506076,0
+WWR.US,D,20250911,000000,0.693,0.71,0.69,0.691,482452,0
+WWR.US,D,20250912,000000,0.7048,0.707999,0.67,0.6772,1310794,0
+WWR.US,D,20250915,000000,0.69,0.69245,0.66,0.675,1039031,0
+WWR.US,D,20250916,000000,0.6884,0.705,0.67011,0.6881,1614200,0
+WWR.US,D,20250917,000000,0.7117,0.794,0.7,0.76,3541720,0
+WWR.US,D,20250918,000000,0.77,0.775,0.727,0.7498,1349350,0
+WWR.US,D,20250919,000000,0.76225,0.7787,0.741,0.741,1020336,0
+WWR.US,D,20250922,000000,0.757,0.8587,0.75,0.8258,3319519,0
+WWR.US,D,20250923,000000,0.8601,0.887799,0.8031,0.8052,4473588,0
+WWR.US,D,20250924,000000,0.86,1.1,0.851,1,20177886,0
+WWR.US,D,20250925,000000,0.9915,1.14,0.96,1.01,10590502,0
+WWR.US,D,20250926,000000,1.08,1.15,1,1.01,7366908,0
+WWR.US,D,20250929,000000,1.04,1.06,0.8702,0.9831,6705932,0
+WWR.US,D,20250930,000000,0.968,0.99,0.9266,0.9487,1861801,0
+WWR.US,D,20251001,000000,0.9595,1.055,0.9493,1.02,2638806,0
+WWR.US,D,20251002,000000,1.0556,1.22,1.04,1.2,6660689,0
+WWR.US,D,20251003,000000,1.23,1.28,1.17,1.21,6360557,0
+WWR.US,D,20251006,000000,1.31,1.465,1.3002,1.42,9005686,0
+WWR.US,D,20251007,000000,1.55,1.6,1.4,1.46,12111771,0
+WWR.US,D,20251008,000000,1.5186,1.555,1.44,1.53,6490408,0
+WWR.US,D,20251009,000000,1.715,2.07,1.66,1.98,25781741,0
+WWR.US,D,20251010,000000,2.205,2.28,1.88,1.98,27901864,0
+WWR.US,D,20251013,000000,2.22,2.64,2.13,2.56,27167646,0
+WWR.US,D,20251014,000000,2.89,3.75,2.29,3.48,45459887,0
+WWR.US,D,20251015,000000,3.295,3.3,2.07,2.47,39579695,0
+WWR.US,D,20251016,000000,2.53,2.54,1.95,2.1,23555860,0
+WWR.US,D,20251017,000000,1.82,2.11,1.71,2.06,14217399,0
+WWR.US,D,20251020,000000,1.88,2.0899,1.78,2.03,13119446,0
+WWR.US,D,20251021,000000,1.875,2,1.71,1.83,8122021,0
+WWR.US,D,20251022,000000,1.65,1.74,1.37,1.54,14203198,0
+WWR.US,D,20251023,000000,1.55,1.74,1.53,1.56,6659848,0
+WWR.US,D,20251024,000000,1.62,1.67,1.53,1.64,5884884,0
+WWR.US,D,20251027,000000,1.35,1.57,1.31,1.42,11214009,0
+WWR.US,D,20251028,000000,1.42,1.56,1.39,1.45,5569179,0
+WWR.US,D,20251029,000000,1.4,1.44,1.33,1.36,3972645,0
+WWR.US,D,20251030,000000,1.4356,1.54,1.35,1.44,5810647,0
+WWR.US,D,20251031,000000,1.505,1.505,1.35,1.38,5638033,0
+WWR.US,D,20251103,000000,1.37,1.3798,1.24,1.27,5223051,0
+WWR.US,D,20251104,000000,1.13,1.24,1.095,1.17,6055849,0
+WWR.US,D,20251105,000000,1.1888,1.2,1.14,1.18,2295823,0
+WWR.US,D,20251106,000000,1.17,1.18,1.09,1.1,2801555,0
+WWR.US,D,20251107,000000,1.055,1.24,1.02,1.23,5591793,0
+WWR.US,D,20251110,000000,1.03,1.14,1.01,1.06,5811423,0
+WWR.US,D,20251111,000000,1.052,1.125,1.04,1.09,2355742,0
+WWR.US,D,20251112,000000,1.1098,1.125,1.04,1.08,1632387,0
+WWR.US,D,20251113,000000,1.07,1.1,0.98,1.01,4028423,0
+WWR.US,D,20251114,000000,0.96,1.06,0.95,0.9802,2729137,0
+WWR.US,D,20251117,000000,0.965,1.04,0.96,0.97,1799208,0
+WWR.US,D,20251118,000000,0.9697,1.04,0.9609,1.02,1453432,0
+WWR.US,D,20251119,000000,1.0399,1.1,1.02,1.03,2197663,0
+WWR.US,D,20251120,000000,1.0499,1.05,0.85,0.8779,4120230,0
+WWR.US,D,20251121,000000,0.8849,0.895,0.8207,0.8752,2583950,0
+WWR.US,D,20251124,000000,0.88455,0.9141,0.8845,0.8968,1339272,0
+WWR.US,D,20251125,000000,0.910101,0.925,0.832,0.85,1649195,0
+WWR.US,D,20251126,000000,0.889,0.8999,0.8415,0.8761,1502752,0
+WWR.US,D,20251128,000000,0.899,0.99,0.88,0.9503,1389109,0
+WWR.US,D,20251201,000000,0.9963,0.9963,0.8501,0.8501,1505545,0
+WWR.US,D,20251202,000000,0.8621,0.95,0.8533,0.9101,1537936,0
+WWR.US,D,20251203,000000,0.9197,0.9197,0.877999,0.8913,1098747,0
+WWR.US,D,20251204,000000,0.908,1.08,0.8844,1.03,3492246,0
+WWR.US,D,20251205,000000,1.11,1.18,1.03,1.04,4859766,0
+WWR.US,D,20251208,000000,1.04,1.05,0.97,0.9984,1838070,0
+WWR.US,D,20251209,000000,1.0197,1.06,0.99,1.03,1359996,0
+WWR.US,D,20251210,000000,1.03,1.03,0.9709,0.9709,1477817,0
+WWR.US,D,20251211,000000,0.9737,1.09,0.9501,1.05,2458781,0
+WWR.US,D,20251212,000000,1.0481,1.05,0.9712,0.9879,1259078,0
+WWR.US,D,20251215,000000,1,1.013,0.8638,0.8638,2575910,0
+WWR.US,D,20251216,000000,0.879999,0.93,0.8757,0.9061,1863295,0
+WWR.US,D,20251217,000000,0.907449,0.945,0.84,0.84,1387322,0
+WWR.US,D,20251218,000000,0.86,0.89,0.8459,0.8563,1404536,0
+WWR.US,D,20251219,000000,0.874499,0.91215,0.865,0.8724,2645866,0
+WWR.US,D,20251222,000000,0.8906,0.9275,0.863,0.863,1662060,0
+WWR.US,D,20251223,000000,0.86155,0.9081,0.8535,0.864,1273641,0
+WWR.US,D,20251224,000000,0.8655,0.875,0.851,0.86,525448,0
+WWR.US,D,20251226,000000,0.86,0.87,0.831,0.8332,1648848,0
+WWR.US,D,20251229,000000,0.8332,0.8337,0.77,0.7815,3295119,0
+WWR.US,D,20251230,000000,0.781,0.8,0.7502,0.771,2550709,0
+WWR.US,D,20251231,000000,0.7663,0.79,0.7261,0.75,3902770,0
+WWR.US,D,20260102,000000,0.781,0.83,0.78,0.83,1287070,0
+WWR.US,D,20260105,000000,0.86,0.8698,0.82,0.85,2431980,0
+WWR.US,D,20260106,000000,0.916,0.9699,0.88,0.945,2794669,0
+WWR.US,D,20260107,000000,0.9793,0.99,0.9129,0.9412,3005786,0
+WWR.US,D,20260108,000000,0.96,0.96,0.89,0.9117,1901442,0
+WWR.US,D,20260109,000000,0.9495,1.03,0.912,1.01,3180707,0
+WWR.US,D,20260112,000000,1.0082,1.16,0.965,1.14,6736828,0
+WWR.US,D,20260113,000000,1.23,1.27,1.14,1.17,6293616,0
+WWR.US,D,20260114,000000,1.16,1.3,1.09,1.23,5140139,0
+WWR.US,D,20260115,000000,1.24,1.3099,1.2,1.24,4895145,0
+WWR.US,D,20260116,000000,1.25,1.26,1.13,1.19,3218498,0
+WWR.US,D,20260120,000000,1.1497,1.23,1.12,1.19,2537952,0
+WWR.US,D,20260121,000000,1.18,1.2,1.04,1.07,3977056,0
+WWR.US,D,20260122,000000,1.1,1.155,1.08,1.09,2444563,0
+WWR.US,D,20260123,000000,1.13,1.26,1.1,1.24,5309172,0
+WWR.US,D,20260126,000000,1.28,1.3,1.13,1.14,5620395,0
+WWR.US,D,20260127,000000,1.15,1.23,1.08,1.21,2210521,0
+WWR.US,D,20260128,000000,1.2,1.21,1.16,1.18,2601704,0
+WWR.US,D,20260129,000000,1.168,1.168,1.02,1.05,3842032,0
+WWR.US,D,20260130,000000,1.025,1.05,0.93,0.9447,2484963,0
+WWR.US,D,20260202,000000,0.9502,0.9999,0.9428,0.95,1768001,0
+WWR.US,D,20260203,000000,0.9702,1.0399,0.9457,0.99,2329441,0
+WWR.US,D,20260204,000000,1,1.02,0.88,0.9687,2389237,0
+WWR.US,D,20260205,000000,0.931,0.95,0.8805,0.896,1822681,0
+WWR.US,D,20260206,000000,0.909999,0.95,0.8805,0.9132,1209495,0
+WWR.US,D,20260209,000000,0.91,0.9722,0.9022,0.96,1363378,0
+WWR.US,D,20260210,000000,0.977999,0.978,0.9028,0.903,1063224,0
+WWR.US,D,20260211,000000,0.9321,0.9455,0.841,0.8702,1635697,0
+WWR.US,D,20260212,000000,0.8821,0.89,0.8402,0.859,1189641,0
+WWR.US,D,20260213,000000,0.88,0.9048,0.8605,0.88,930198,0
+WWR.US,D,20260217,000000,0.92,0.9305,0.89,0.8996,1281659,0
+WWR.US,D,20260218,000000,0.922,0.94,0.88,0.8864,1070406,0
diff --git a/daily/us/nysemkt stocks/xpl.us.txt b/daily/us/nysemkt stocks/xpl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..632a6926beaf20b29541d9089af1ae0a3392354e
--- /dev/null
+++ b/daily/us/nysemkt stocks/xpl.us.txt	
@@ -0,0 +1,5055 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XPL.US,D,20050225,000000,1.36,1.36,1.36,1.36,4500,0
+XPL.US,D,20050301,000000,1.34,1.34,1.34,1.34,118,0
+XPL.US,D,20050307,000000,1.35,1.37,1.3,1.31,16975,0
+XPL.US,D,20050308,000000,1.29,1.42,1.29,1.42,127169,0
+XPL.US,D,20050314,000000,1.32,1.32,1.32,1.32,2169,0
+XPL.US,D,20050316,000000,1.4,1.4,1.4,1.4,17000,0
+XPL.US,D,20050321,000000,1.43,1.43,1.38,1.38,19363,0
+XPL.US,D,20050322,000000,1.43,1.43,1.43,1.43,8000,0
+XPL.US,D,20050328,000000,1.43,1.43,1.35,1.38,30000,0
+XPL.US,D,20050404,000000,1.38,1.39,1.38,1.39,730,0
+XPL.US,D,20050405,000000,1.38,1.45,1.36,1.45,11860,0
+XPL.US,D,20050414,000000,1.31,1.31,1.31,1.31,5000,0
+XPL.US,D,20050418,000000,1.27,1.42,1.27,1.42,10730,0
+XPL.US,D,20050419,000000,1.31,1.31,1.31,1.31,600,0
+XPL.US,D,20050420,000000,1.31,1.31,1.31,1.31,1800,0
+XPL.US,D,20050425,000000,1.3,1.3,1.27,1.29,44333,0
+XPL.US,D,20050427,000000,1.26,1.26,1.26,1.26,1000,0
+XPL.US,D,20050428,000000,1.25,1.25,1.25,1.25,159,0
+XPL.US,D,20050506,000000,1.24,1.24,1.23,1.23,4000,0
+XPL.US,D,20050512,000000,1.2,1.2,1.2,1.2,1350,0
+XPL.US,D,20050513,000000,1.1,1.1,1.1,1.1,663,0
+XPL.US,D,20050519,000000,1.13,1.13,1.11,1.11,10000,0
+XPL.US,D,20050525,000000,1.16,1.16,1.16,1.16,100,0
+XPL.US,D,20050603,000000,1.37,1.37,1.37,1.37,2000,0
+XPL.US,D,20050613,000000,1.25,1.25,1.25,1.25,500,0
+XPL.US,D,20050628,000000,1.2,1.2,1.2,1.2,266,0
+XPL.US,D,20050629,000000,1.36,1.38,1.35,1.35,9463,0
+XPL.US,D,20050630,000000,1.38,1.38,1.35,1.35,1803,0
+XPL.US,D,20050705,000000,1.32,1.35,1.32,1.35,2590,0
+XPL.US,D,20050707,000000,1.36,1.36,1.36,1.36,2000,0
+XPL.US,D,20050711,000000,1.4,1.4,1.4,1.4,932,0
+XPL.US,D,20050713,000000,1.5,1.5,1.5,1.5,108,0
+XPL.US,D,20050714,000000,1.4,1.4,1.4,1.4,130,0
+XPL.US,D,20050719,000000,1.48,1.5,1.48,1.5,1216,0
+XPL.US,D,20050802,000000,1.38,1.39,1.38,1.39,6473,0
+XPL.US,D,20050803,000000,1.46,1.47,1.46,1.47,20000,0
+XPL.US,D,20050804,000000,1.42,1.44,1.41,1.41,3100,0
+XPL.US,D,20050810,000000,1.4,1.4,1.4,1.4,400,0
+XPL.US,D,20050815,000000,1.4,1.4,1.37,1.37,9000,0
+XPL.US,D,20050816,000000,1.35,1.35,1.35,1.35,4200,0
+XPL.US,D,20050817,000000,1.38,1.38,1.38,1.38,1000,0
+XPL.US,D,20050818,000000,1.3,1.3,1.3,1.3,2500,0
+XPL.US,D,20050819,000000,1.29,1.29,1.29,1.29,300,0
+XPL.US,D,20050824,000000,1.27,1.27,1.27,1.27,432,0
+XPL.US,D,20050830,000000,1.29,1.3,1.29,1.3,10000,0
+XPL.US,D,20050901,000000,1.3,1.3,1.3,1.3,216,0
+XPL.US,D,20050908,000000,1.4,1.4,1.4,1.4,20000,0
+XPL.US,D,20050916,000000,1.48,1.48,1.48,1.48,2500,0
+XPL.US,D,20050920,000000,1.53,1.54,1.53,1.54,8000,0
+XPL.US,D,20050921,000000,1.47,1.47,1.47,1.47,733,0
+XPL.US,D,20050922,000000,1.45,1.45,1.37,1.37,17274,0
+XPL.US,D,20050927,000000,1.39,1.4,1.37,1.4,15000,0
+XPL.US,D,20051003,000000,1.47,1.5,1.47,1.5,6334,0
+XPL.US,D,20051017,000000,1.5,1.5,1.5,1.5,477,0
+XPL.US,D,20051025,000000,1.45,1.46,1.45,1.46,7000,0
+XPL.US,D,20051026,000000,1.44,1.44,1.44,1.44,500,0
+XPL.US,D,20051031,000000,1.41,1.41,1.41,1.41,8500,0
+XPL.US,D,20051101,000000,1.44,1.44,1.44,1.44,3100,0
+XPL.US,D,20051103,000000,1.43,1.46,1.43,1.46,6000,0
+XPL.US,D,20051104,000000,1.4,1.4,1.4,1.4,833,0
+XPL.US,D,20051107,000000,1.43,1.43,1.43,1.43,600,0
+XPL.US,D,20051108,000000,1.43,1.45,1.39,1.45,5291,0
+XPL.US,D,20051110,000000,1.38,1.38,1.38,1.38,3347,0
+XPL.US,D,20051115,000000,1.42,1.42,1.29,1.32,52270,0
+XPL.US,D,20051116,000000,1.28,1.31,1.28,1.29,41517,0
+XPL.US,D,20051117,000000,1.25,1.33,1.25,1.3,44517,0
+XPL.US,D,20051121,000000,1.32,1.38,1.28,1.38,47136,0
+XPL.US,D,20051123,000000,1.27,1.27,1.27,1.27,22083,0
+XPL.US,D,20051130,000000,1.34,1.34,1.34,1.34,5000,0
+XPL.US,D,20051201,000000,1.38,1.46,1.36,1.4,8701,0
+XPL.US,D,20051207,000000,1.38,1.38,1.38,1.38,333,0
+XPL.US,D,20051208,000000,1.4,1.4,1.4,1.4,1084,0
+XPL.US,D,20051209,000000,1.5,1.5,1.48,1.48,8700,0
+XPL.US,D,20051212,000000,1.5,1.5,1.5,1.5,3834,0
+XPL.US,D,20051215,000000,1.48,1.48,1.48,1.48,3200,0
+XPL.US,D,20051216,000000,1.47,1.5,1.47,1.5,1394,0
+XPL.US,D,20051220,000000,1.48,1.49,1.46,1.46,2628,0
+XPL.US,D,20051222,000000,1.4,1.4,1.4,1.4,1669,0
+XPL.US,D,20051229,000000,1.53,1.57,1.52,1.57,11203,0
+XPL.US,D,20051230,000000,1.57,1.57,1.57,1.57,216,0
+XPL.US,D,20060103,000000,1.58,1.58,1.55,1.55,2607,0
+XPL.US,D,20060104,000000,1.5,1.5,1.5,1.5,132,0
+XPL.US,D,20060105,000000,1.54,1.54,1.54,1.54,5000,0
+XPL.US,D,20060106,000000,1.55,1.56,1.55,1.56,16300,0
+XPL.US,D,20060109,000000,1.57,1.66,1.55,1.56,25607,0
+XPL.US,D,20060110,000000,1.55,1.55,1.55,1.55,216,0
+XPL.US,D,20060112,000000,1.68,1.71,1.61,1.61,23500,0
+XPL.US,D,20060113,000000,1.61,1.64,1.6,1.62,44700,0
+XPL.US,D,20060117,000000,1.88,1.91,1.83,1.91,14000,0
+XPL.US,D,20060118,000000,1.9,1.93,1.85,1.85,47000,0
+XPL.US,D,20060119,000000,1.97,1.97,1.96,1.97,8000,0
+XPL.US,D,20060120,000000,1.83,1.83,1.83,1.83,1000,0
+XPL.US,D,20060123,000000,1.85,1.85,1.85,1.85,4037,0
+XPL.US,D,20060126,000000,1.96,2.01,1.96,2.01,16000,0
+XPL.US,D,20060127,000000,2.01,2.05,1.99,2.05,6216,0
+XPL.US,D,20060130,000000,2.02,2.04,2,2.04,5516,0
+XPL.US,D,20060131,000000,2.04,2.05,2,2.05,8934,0
+XPL.US,D,20060201,000000,2.06,2.09,2.04,2.04,6094,0
+XPL.US,D,20060206,000000,1.9,1.9,1.9,1.9,216,0
+XPL.US,D,20060207,000000,1.91,1.91,1.91,1.91,758,0
+XPL.US,D,20060209,000000,1.95,1.95,1.95,1.95,2000,0
+XPL.US,D,20060210,000000,1.91,1.91,1.91,1.91,5000,0
+XPL.US,D,20060214,000000,1.72,1.72,1.72,1.72,650,0
+XPL.US,D,20060222,000000,1.86,1.86,1.86,1.86,650,0
+XPL.US,D,20060223,000000,1.91,1.91,1.91,1.91,5000,0
+XPL.US,D,20060227,000000,1.9,1.9,1.89,1.89,2400,0
+XPL.US,D,20060228,000000,1.88,1.93,1.88,1.93,6301,0
+XPL.US,D,20060301,000000,1.94,2,1.94,1.96,46600,0
+XPL.US,D,20060302,000000,1.96,1.96,1.96,1.96,2000,0
+XPL.US,D,20060308,000000,1.84,1.84,1.76,1.76,6500,0
+XPL.US,D,20060313,000000,1.76,1.76,1.76,1.76,148,0
+XPL.US,D,20060315,000000,1.76,1.81,1.68,1.81,76749,0
+XPL.US,D,20060316,000000,1.92,1.92,1.92,1.92,5000,0
+XPL.US,D,20060317,000000,1.99,1.99,1.91,1.91,4400,0
+XPL.US,D,20060321,000000,1.93,1.93,1.93,1.93,7000,0
+XPL.US,D,20060322,000000,1.88,1.93,1.88,1.93,9543,0
+XPL.US,D,20060323,000000,2,2,2,2,4900,0
+XPL.US,D,20060327,000000,2.06,2.07,1.98,1.98,13500,0
+XPL.US,D,20060328,000000,2,2,2,2,3000,0
+XPL.US,D,20060329,000000,2,2.02,1.98,2.02,6900,0
+XPL.US,D,20060330,000000,2.02,2.05,2.02,2.02,33131,0
+XPL.US,D,20060331,000000,1.92,1.92,1.92,1.92,15224,0
+XPL.US,D,20060403,000000,1.96,1.96,1.96,1.96,5000,0
+XPL.US,D,20060404,000000,2.08,2.08,2.08,2.08,2600,0
+XPL.US,D,20060406,000000,2.02,2.02,1.99,1.99,432,0
+XPL.US,D,20060407,000000,2.11,2.11,2.11,2.11,300,0
+XPL.US,D,20060410,000000,2.17,2.17,2.08,2.08,11220,0
+XPL.US,D,20060411,000000,2.1,2.1,2.1,2.1,2300,0
+XPL.US,D,20060412,000000,2.15,2.22,2.15,2.22,10000,0
+XPL.US,D,20060417,000000,2.2,2.21,2.13,2.13,7300,0
+XPL.US,D,20060418,000000,2.26,2.26,2.26,2.26,5000,0
+XPL.US,D,20060419,000000,2.35,2.35,2.25,2.33,8898,0
+XPL.US,D,20060420,000000,2.27,2.27,2.25,2.25,5520,0
+XPL.US,D,20060424,000000,2.26,2.3,2.26,2.3,9000,0
+XPL.US,D,20060425,000000,2.29,2.29,2.29,2.29,2169,0
+XPL.US,D,20060427,000000,2.33,2.33,2.3,2.3,5000,0
+XPL.US,D,20060428,000000,2.33,2.33,2.33,2.33,2100,0
+XPL.US,D,20060501,000000,2.45,2.51,2.45,2.49,36400,0
+XPL.US,D,20060502,000000,2.53,2.53,2.53,2.53,10000,0
+XPL.US,D,20060505,000000,2.49,2.5,2.44,2.46,7578,0
+XPL.US,D,20060508,000000,2.45,2.45,2.44,2.45,7231,0
+XPL.US,D,20060510,000000,2.35,2.35,2.32,2.32,5000,0
+XPL.US,D,20060512,000000,2.41,2.41,2.37,2.37,4700,0
+XPL.US,D,20060515,000000,2.24,2.24,2.24,2.24,1000,0
+XPL.US,D,20060517,000000,2.29,2.29,2.29,2.29,1000,0
+XPL.US,D,20060526,000000,2.1,2.2,2.1,2.2,636,0
+XPL.US,D,20060605,000000,2.35,2.4,2.34,2.37,10000,0
+XPL.US,D,20060606,000000,2.34,2.34,2.34,2.34,7000,0
+XPL.US,D,20060607,000000,2.33,2.33,2.32,2.33,5100,0
+XPL.US,D,20060608,000000,2.28,2.28,2.28,2.28,1000,0
+XPL.US,D,20060613,000000,2.33,2.33,2.3,2.31,16000,0
+XPL.US,D,20060614,000000,2.25,2.25,2.25,2.25,1097,0
+XPL.US,D,20060615,000000,2.4,2.4,2.4,2.4,3000,0
+XPL.US,D,20060616,000000,2.35,2.36,2.35,2.36,2000,0
+XPL.US,D,20060623,000000,2.47,2.47,2.47,2.47,100,0
+XPL.US,D,20060626,000000,2.54,2.58,2.48,2.48,10000,0
+XPL.US,D,20060630,000000,2.5,2.5,2.5,2.5,260,0
+XPL.US,D,20060706,000000,2.6,2.68,2.6,2.68,5182,0
+XPL.US,D,20060707,000000,2.75,2.75,2.51,2.53,23333,0
+XPL.US,D,20060710,000000,2.68,2.7,2.68,2.7,9000,0
+XPL.US,D,20060711,000000,2.53,2.53,2.53,2.53,248,0
+XPL.US,D,20060712,000000,2.63,2.63,2.62,2.62,1664,0
+XPL.US,D,20060718,000000,2.64,2.64,2.64,2.64,500,0
+XPL.US,D,20060719,000000,2.54,2.54,2.54,2.54,2000,0
+XPL.US,D,20060720,000000,2.55,2.55,2.55,2.55,10000,0
+XPL.US,D,20060801,000000,2.56,2.56,2.56,2.56,100,0
+XPL.US,D,20060802,000000,2.64,2.64,2.64,2.64,69865,0
+XPL.US,D,20060803,000000,2.6,2.65,2.6,2.65,1100,0
+XPL.US,D,20060808,000000,2.7,2.73,2.68,2.68,3142,0
+XPL.US,D,20060811,000000,2.67,2.77,2.67,2.72,29200,0
+XPL.US,D,20060814,000000,2.74,2.74,2.7,2.7,35200,0
+XPL.US,D,20060815,000000,2.75,2.87,2.73,2.87,34500,0
+XPL.US,D,20060816,000000,2.85,2.88,2.85,2.88,5600,0
+XPL.US,D,20060817,000000,2.86,2.86,2.84,2.86,4400,0
+XPL.US,D,20060818,000000,2.82,2.89,2.82,2.87,11000,0
+XPL.US,D,20060821,000000,2.94,3.03,2.94,3.03,13100,0
+XPL.US,D,20060822,000000,2.92,3.13,2.92,3.13,5800,0
+XPL.US,D,20060823,000000,3.08,3.25,3.08,3.21,10900,0
+XPL.US,D,20060824,000000,3.23,3.23,3.1,3.17,4000,0
+XPL.US,D,20060825,000000,3.26,3.29,3.25,3.29,13400,0
+XPL.US,D,20060828,000000,3.33,3.33,3.22,3.22,3400,0
+XPL.US,D,20060829,000000,3.2,3.23,2.9,3.23,35500,0
+XPL.US,D,20060830,000000,3.15,3.31,3.05,3.31,6300,0
+XPL.US,D,20060831,000000,3.3,3.37,3.15,3.33,19100,0
+XPL.US,D,20060901,000000,3.37,3.4,3.33,3.36,20200,0
+XPL.US,D,20060905,000000,3.43,3.43,3.35,3.4,3500,0
+XPL.US,D,20060906,000000,3.35,3.44,3.19,3.19,7700,0
+XPL.US,D,20060907,000000,3.3,3.3,3.05,3.15,9700,0
+XPL.US,D,20060908,000000,3.15,3.15,3.05,3.1,5700,0
+XPL.US,D,20060911,000000,3,3,2.85,2.88,24700,0
+XPL.US,D,20060912,000000,2.85,3.01,2.85,3,8900,0
+XPL.US,D,20060913,000000,3.01,3.05,2.96,3.05,9300,0
+XPL.US,D,20060914,000000,3.08,3.1,3.02,3.02,22400,0
+XPL.US,D,20060915,000000,3,3,2.95,2.95,6500,0
+XPL.US,D,20060918,000000,2.95,3.02,2.95,3,1300,0
+XPL.US,D,20060920,000000,2.98,3.01,2.98,2.99,6000,0
+XPL.US,D,20060922,000000,3,3,3,3,600,0
+XPL.US,D,20060925,000000,3.04,3.1,3.03,3.07,3300,0
+XPL.US,D,20060926,000000,3.07,3.07,3.07,3.07,10400,0
+XPL.US,D,20060927,000000,3.07,3.16,3.07,3.12,10600,0
+XPL.US,D,20060928,000000,3.17,3.4,3.11,3.27,54100,0
+XPL.US,D,20060929,000000,3.3,3.65,3.26,3.65,58800,0
+XPL.US,D,20061002,000000,3.61,3.64,3.46,3.6,16400,0
+XPL.US,D,20061003,000000,3.69,3.69,3.53,3.54,8400,0
+XPL.US,D,20061004,000000,3.55,3.55,3.43,3.43,23800,0
+XPL.US,D,20061005,000000,3.46,3.46,3.35,3.4,1500,0
+XPL.US,D,20061006,000000,3.42,3.45,3.39,3.45,9800,0
+XPL.US,D,20061009,000000,3.45,3.5,3.45,3.45,1600,0
+XPL.US,D,20061010,000000,3.5,3.6,3.49,3.5,15800,0
+XPL.US,D,20061011,000000,3.59,3.59,3.52,3.52,11000,0
+XPL.US,D,20061012,000000,3.55,3.55,3.52,3.52,7000,0
+XPL.US,D,20061013,000000,3.53,3.6,3.53,3.6,35000,0
+XPL.US,D,20061016,000000,3.53,3.56,3.53,3.56,6000,0
+XPL.US,D,20061017,000000,3.54,3.54,3.5,3.5,3400,0
+XPL.US,D,20061018,000000,3.52,3.52,3.52,3.52,2000,0
+XPL.US,D,20061019,000000,3.54,3.56,3.52,3.56,900,0
+XPL.US,D,20061020,000000,3.54,3.65,3.54,3.62,2700,0
+XPL.US,D,20061023,000000,3.63,3.7,3.63,3.7,16900,0
+XPL.US,D,20061024,000000,3.69,3.73,3.64,3.67,8000,0
+XPL.US,D,20061025,000000,3.47,3.6,3.47,3.55,13800,0
+XPL.US,D,20061026,000000,3.51,3.63,3.45,3.63,15600,0
+XPL.US,D,20061027,000000,3.59,3.6,3.5,3.55,39400,0
+XPL.US,D,20061030,000000,3.61,3.65,3.59,3.59,5900,0
+XPL.US,D,20061031,000000,3.6,3.6,3.6,3.6,3500,0
+XPL.US,D,20061101,000000,3.6,3.6,3.55,3.59,17100,0
+XPL.US,D,20061102,000000,3.6,3.6,3.6,3.6,25700,0
+XPL.US,D,20061103,000000,3.65,3.65,3.59,3.64,7100,0
+XPL.US,D,20061106,000000,3.6,3.72,3.6,3.72,3300,0
+XPL.US,D,20061107,000000,3.75,3.76,3.72,3.76,7400,0
+XPL.US,D,20061108,000000,3.69,3.74,3.67,3.74,5700,0
+XPL.US,D,20061109,000000,3.67,3.67,3.53,3.53,18000,0
+XPL.US,D,20061110,000000,3.53,3.65,3.53,3.65,42100,0
+XPL.US,D,20061113,000000,3.65,3.67,3.65,3.67,2300,0
+XPL.US,D,20061114,000000,3.6,3.63,3.58,3.58,7400,0
+XPL.US,D,20061115,000000,3.55,3.6,3.55,3.55,3000,0
+XPL.US,D,20061116,000000,3.6,3.63,3.6,3.62,13000,0
+XPL.US,D,20061117,000000,3.56,3.56,3.49,3.5,4900,0
+XPL.US,D,20061120,000000,3.5,3.5,3.45,3.45,1300,0
+XPL.US,D,20061121,000000,3.5,3.55,3.5,3.55,12100,0
+XPL.US,D,20061122,000000,3.59,3.7,3.57,3.69,50100,0
+XPL.US,D,20061124,000000,3.7,3.74,3.7,3.74,1000,0
+XPL.US,D,20061127,000000,3.9,3.9,3.76,3.85,38400,0
+XPL.US,D,20061128,000000,3.8,3.91,3.8,3.91,37200,0
+XPL.US,D,20061129,000000,3.92,3.92,3.84,3.88,5700,0
+XPL.US,D,20061130,000000,3.87,3.9,3.84,3.9,9500,0
+XPL.US,D,20061201,000000,3.85,3.98,3.76,3.76,11200,0
+XPL.US,D,20061204,000000,3.87,4.03,3.87,4.03,2100,0
+XPL.US,D,20061205,000000,4.02,4.23,4,4.15,31100,0
+XPL.US,D,20061206,000000,4.15,4.2,4.05,4.17,4700,0
+XPL.US,D,20061207,000000,4,4.22,3.98,4.08,20200,0
+XPL.US,D,20061211,000000,4.1,4.1,4,4,6000,0
+XPL.US,D,20061212,000000,4,4.15,4,4.11,5500,0
+XPL.US,D,20061213,000000,4.1,4.13,4,4.08,4100,0
+XPL.US,D,20061214,000000,4.05,4.05,4.05,4.05,100,0
+XPL.US,D,20061215,000000,4.05,4.05,4,4,5100,0
+XPL.US,D,20061218,000000,3.98,4.04,3.98,4.04,300,0
+XPL.US,D,20061219,000000,4.05,4.1,4.05,4.1,1200,0
+XPL.US,D,20061220,000000,4.06,4.14,4.05,4.09,3000,0
+XPL.US,D,20061221,000000,4.05,4.06,4,4.06,5000,0
+XPL.US,D,20061227,000000,4.1,4.1,4.08,4.08,900,0
+XPL.US,D,20061228,000000,4.11,4.11,4.09,4.11,14600,0
+XPL.US,D,20061229,000000,4.1,4.12,4.1,4.12,16600,0
+XPL.US,D,20070103,000000,4.15,4.15,4,4.1,30200,0
+XPL.US,D,20070104,000000,4.06,4.14,4,4,2900,0
+XPL.US,D,20070105,000000,3.96,4.19,3.95,4.19,5100,0
+XPL.US,D,20070108,000000,4.19,4.2,4.15,4.15,2600,0
+XPL.US,D,20070109,000000,4.1,4.1,3.85,4,18700,0
+XPL.US,D,20070110,000000,3.98,4.01,3.98,4,5200,0
+XPL.US,D,20070111,000000,3.95,3.95,3.92,3.92,2000,0
+XPL.US,D,20070112,000000,3.99,3.99,3.97,3.98,7700,0
+XPL.US,D,20070116,000000,3.9,3.9,3.76,3.82,5200,0
+XPL.US,D,20070117,000000,3.86,3.86,3.85,3.85,10200,0
+XPL.US,D,20070118,000000,3.85,3.85,3.84,3.84,1300,0
+XPL.US,D,20070119,000000,3.86,3.87,3.82,3.87,2200,0
+XPL.US,D,20070122,000000,3.85,3.85,3.82,3.83,1100,0
+XPL.US,D,20070123,000000,3.84,3.88,3.82,3.88,4100,0
+XPL.US,D,20070124,000000,3.78,3.82,3.78,3.82,8100,0
+XPL.US,D,20070125,000000,3.77,3.87,3.77,3.85,26400,0
+XPL.US,D,20070126,000000,3.82,3.85,3.82,3.85,4600,0
+XPL.US,D,20070129,000000,3.82,3.84,3.82,3.84,18900,0
+XPL.US,D,20070130,000000,3.84,3.89,3.84,3.89,4700,0
+XPL.US,D,20070131,000000,3.89,3.96,3.89,3.96,5100,0
+XPL.US,D,20070201,000000,3.91,3.97,3.89,3.9,6700,0
+XPL.US,D,20070202,000000,3.85,3.9,3.8,3.84,4000,0
+XPL.US,D,20070205,000000,3.84,3.85,3.75,3.75,13900,0
+XPL.US,D,20070206,000000,3.75,3.79,3.7,3.73,13100,0
+XPL.US,D,20070207,000000,3.66,3.73,3.61,3.61,8000,0
+XPL.US,D,20070208,000000,3.6,3.74,3.57,3.74,9100,0
+XPL.US,D,20070209,000000,3.64,3.75,3.62,3.75,5800,0
+XPL.US,D,20070212,000000,3.77,3.88,3.75,3.88,4800,0
+XPL.US,D,20070213,000000,3.75,3.85,3.75,3.79,4000,0
+XPL.US,D,20070214,000000,3.77,3.78,3.75,3.78,5000,0
+XPL.US,D,20070215,000000,3.78,3.78,3.78,3.78,2300,0
+XPL.US,D,20070216,000000,3.78,3.96,3.78,3.96,7600,0
+XPL.US,D,20070220,000000,3.97,3.97,3.76,3.81,8200,0
+XPL.US,D,20070221,000000,3.91,3.97,3.86,3.86,107200,0
+XPL.US,D,20070222,000000,3.9,4.02,3.9,3.9,15100,0
+XPL.US,D,20070223,000000,3.99,4.04,3.79,3.79,14300,0
+XPL.US,D,20070226,000000,3.72,3.95,3.71,3.95,12200,0
+XPL.US,D,20070227,000000,3.9,3.94,3.86,3.9,4500,0
+XPL.US,D,20070228,000000,3.86,3.86,3.81,3.84,2200,0
+XPL.US,D,20070301,000000,3.73,3.78,3.67,3.73,24600,0
+XPL.US,D,20070302,000000,3.66,3.73,3.65,3.65,11600,0
+XPL.US,D,20070305,000000,3.63,3.63,3.5,3.6,23000,0
+XPL.US,D,20070306,000000,3.65,3.72,3.61,3.67,8400,0
+XPL.US,D,20070307,000000,3.75,3.86,3.64,3.86,16900,0
+XPL.US,D,20070308,000000,3.91,3.96,3.91,3.92,800,0
+XPL.US,D,20070309,000000,4,4.02,3.95,4.02,1200,0
+XPL.US,D,20070312,000000,4,4.02,4,4.02,600,0
+XPL.US,D,20070313,000000,4.02,4.05,3.8,3.8,11700,0
+XPL.US,D,20070314,000000,3.76,3.83,3.5,3.75,37700,0
+XPL.US,D,20070315,000000,3.73,3.78,3.61,3.61,21300,0
+XPL.US,D,20070316,000000,3.62,3.68,3.61,3.68,7500,0
+XPL.US,D,20070319,000000,3.64,3.68,3.55,3.64,42600,0
+XPL.US,D,20070320,000000,3.62,3.78,3.62,3.78,15000,0
+XPL.US,D,20070321,000000,3.78,3.8,3.78,3.79,6000,0
+XPL.US,D,20070322,000000,3.85,3.99,3.85,3.9,5500,0
+XPL.US,D,20070323,000000,4,4,4,4,100,0
+XPL.US,D,20070326,000000,3.91,4.13,3.91,4.13,6800,0
+XPL.US,D,20070327,000000,4.1,4.1,4.01,4.05,21500,0
+XPL.US,D,20070328,000000,4.09,4.1,4,4.09,5700,0
+XPL.US,D,20070329,000000,4.13,4.2,4.08,4.08,11400,0
+XPL.US,D,20070330,000000,4.08,4.08,4.05,4.05,5100,0
+XPL.US,D,20070402,000000,3.98,4.02,3.98,3.99,5100,0
+XPL.US,D,20070403,000000,4.07,4.13,4.07,4.1,2000,0
+XPL.US,D,20070404,000000,4.04,4.1,4.03,4.03,8100,0
+XPL.US,D,20070405,000000,4.12,4.12,4,4.01,62300,0
+XPL.US,D,20070409,000000,4.04,4.07,4.01,4.02,27500,0
+XPL.US,D,20070410,000000,4.09,4.2,4,4.04,46300,0
+XPL.US,D,20070411,000000,4.05,4.27,4.05,4.21,23800,0
+XPL.US,D,20070412,000000,4.21,4.38,4.21,4.25,12200,0
+XPL.US,D,20070413,000000,4.38,4.46,4.18,4.46,16600,0
+XPL.US,D,20070416,000000,4.48,4.57,4.35,4.5,13600,0
+XPL.US,D,20070417,000000,4.47,4.5,4.38,4.47,3000,0
+XPL.US,D,20070418,000000,4.4,4.62,4.4,4.62,7100,0
+XPL.US,D,20070419,000000,4.56,4.62,4.56,4.6,8500,0
+XPL.US,D,20070420,000000,4.6,4.7,4.6,4.7,6500,0
+XPL.US,D,20070423,000000,4.77,4.79,4.6,4.78,26500,0
+XPL.US,D,20070424,000000,4.89,4.89,4.76,4.77,4400,0
+XPL.US,D,20070425,000000,4.76,4.88,4.76,4.86,9000,0
+XPL.US,D,20070426,000000,4.72,4.8,4.67,4.8,2700,0
+XPL.US,D,20070427,000000,4.75,4.8,4.75,4.8,200,0
+XPL.US,D,20070430,000000,4.8,4.92,4.76,4.92,4200,0
+XPL.US,D,20070501,000000,4.86,4.92,4.86,4.92,7900,0
+XPL.US,D,20070502,000000,4.92,4.97,4.92,4.97,20600,0
+XPL.US,D,20070503,000000,5,5.03,5,5.01,13200,0
+XPL.US,D,20070504,000000,5,5.12,4.98,5.12,25200,0
+XPL.US,D,20070507,000000,5.15,5.32,5.05,5.08,18400,0
+XPL.US,D,20070508,000000,5.16,5.16,4.96,5.14,11900,0
+XPL.US,D,20070509,000000,5.15,5.15,5.15,5.15,300,0
+XPL.US,D,20070510,000000,5.1,5.1,4.96,4.96,800,0
+XPL.US,D,20070511,000000,5.1,5.1,5.05,5.08,1000,0
+XPL.US,D,20070514,000000,5.05,5.05,4.65,4.7,19400,0
+XPL.US,D,20070515,000000,4.68,4.72,4.67,4.72,5600,0
+XPL.US,D,20070516,000000,4.73,4.8,4.7,4.7,1500,0
+XPL.US,D,20070517,000000,4.66,4.66,4.58,4.58,8200,0
+XPL.US,D,20070518,000000,4.5,4.6,4.4,4.6,5900,0
+XPL.US,D,20070521,000000,4.49,4.56,4.43,4.43,4800,0
+XPL.US,D,20070522,000000,4.5,4.64,4.49,4.64,6200,0
+XPL.US,D,20070523,000000,4.64,4.78,4.64,4.7,5600,0
+XPL.US,D,20070524,000000,4.72,4.72,4.72,4.72,1000,0
+XPL.US,D,20070525,000000,4.75,4.75,4.69,4.69,8800,0
+XPL.US,D,20070529,000000,4.75,4.79,4.75,4.79,2400,0
+XPL.US,D,20070530,000000,4.73,4.76,4.73,4.76,400,0
+XPL.US,D,20070531,000000,4.76,4.93,4.76,4.93,4000,0
+XPL.US,D,20070601,000000,4.92,4.99,4.63,4.9,7200,0
+XPL.US,D,20070604,000000,4.9,4.9,4.69,4.69,4700,0
+XPL.US,D,20070605,000000,4.75,4.75,4.53,4.6,26600,0
+XPL.US,D,20070606,000000,4.51,4.58,4.47,4.47,22800,0
+XPL.US,D,20070607,000000,4.45,4.56,4.45,4.53,8000,0
+XPL.US,D,20070608,000000,4.65,4.71,4.55,4.65,49500,0
+XPL.US,D,20070611,000000,4.6,4.71,4.6,4.71,2200,0
+XPL.US,D,20070612,000000,4.67,4.71,4.56,4.65,8700,0
+XPL.US,D,20070613,000000,4.6,4.79,4.6,4.62,5100,0
+XPL.US,D,20070614,000000,4.69,4.85,4.63,4.85,2500,0
+XPL.US,D,20070615,000000,4.92,4.95,4.76,4.8,4800,0
+XPL.US,D,20070618,000000,4.88,4.88,4.75,4.75,800,0
+XPL.US,D,20070619,000000,4.72,4.85,4.71,4.75,900,0
+XPL.US,D,20070620,000000,4.71,4.78,4.71,4.78,2300,0
+XPL.US,D,20070621,000000,4.74,4.75,4.35,4.75,1000,0
+XPL.US,D,20070622,000000,4.68,4.68,4.65,4.67,4800,0
+XPL.US,D,20070625,000000,4.6,4.6,4.55,4.57,14100,0
+XPL.US,D,20070626,000000,4.55,4.66,4.55,4.66,7400,0
+XPL.US,D,20070627,000000,4.55,4.56,4.55,4.55,7200,0
+XPL.US,D,20070628,000000,5.01,5.02,4.63,4.71,1600,0
+XPL.US,D,20070629,000000,4.68,4.8,4.65,4.8,5500,0
+XPL.US,D,20070702,000000,4.85,4.85,4.61,4.84,3400,0
+XPL.US,D,20070703,000000,4.88,4.88,4.75,4.88,400,0
+XPL.US,D,20070705,000000,4.84,4.84,4.76,4.76,5800,0
+XPL.US,D,20070709,000000,4.77,4.9,4.77,4.9,10400,0
+XPL.US,D,20070710,000000,4.89,4.89,4.76,4.87,1400,0
+XPL.US,D,20070711,000000,4.81,4.81,4.78,4.78,4200,0
+XPL.US,D,20070712,000000,4.79,4.85,4.75,4.85,1600,0
+XPL.US,D,20070713,000000,4.9,4.9,4.86,4.88,14000,0
+XPL.US,D,20070716,000000,4.87,4.87,4.8,4.8,1500,0
+XPL.US,D,20070717,000000,4.89,4.89,4.75,4.75,2500,0
+XPL.US,D,20070718,000000,4.85,4.92,4.85,4.89,7400,0
+XPL.US,D,20070719,000000,4.94,4.94,4.91,4.91,4000,0
+XPL.US,D,20070720,000000,4.9,4.9,4.8,4.89,2600,0
+XPL.US,D,20070723,000000,4.85,4.9,4.77,4.77,4900,0
+XPL.US,D,20070724,000000,4.77,4.8,4.76,4.8,3500,0
+XPL.US,D,20070725,000000,4.88,5.2,4.88,5.2,26400,0
+XPL.US,D,20070726,000000,5.1,5.1,5,5,2800,0
+XPL.US,D,20070727,000000,4.9,4.9,4.79,4.79,7000,0
+XPL.US,D,20070730,000000,4.76,4.89,4.76,4.89,4600,0
+XPL.US,D,20070731,000000,4.8,4.9,4.8,4.9,1800,0
+XPL.US,D,20070801,000000,4.81,4.81,4.76,4.76,2800,0
+XPL.US,D,20070802,000000,4.86,4.86,4.8,4.8,1000,0
+XPL.US,D,20070803,000000,4.9,5.2,4.9,5.2,10200,0
+XPL.US,D,20070806,000000,5.2,5.25,5.1,5.23,4500,0
+XPL.US,D,20070807,000000,5.36,5.55,5.3,5.49,273600,0
+XPL.US,D,20070808,000000,5.65,5.65,5.45,5.5,11700,0
+XPL.US,D,20070809,000000,5.05,5.26,5,5.25,7900,0
+XPL.US,D,20070810,000000,5.37,5.37,4.92,5.1,31700,0
+XPL.US,D,20070813,000000,5.02,5.02,4.85,4.85,1100,0
+XPL.US,D,20070814,000000,4.75,4.79,4.65,4.68,9100,0
+XPL.US,D,20070815,000000,4.61,4.65,4.58,4.62,1700,0
+XPL.US,D,20070816,000000,4.46,4.53,4.13,4.28,26300,0
+XPL.US,D,20070817,000000,4.27,4.39,4.2,4.26,6300,0
+XPL.US,D,20070820,000000,4.26,4.46,4.26,4.44,4000,0
+XPL.US,D,20070821,000000,4.42,4.76,4.42,4.73,3400,0
+XPL.US,D,20070822,000000,4.75,4.75,4.5,4.5,1200,0
+XPL.US,D,20070823,000000,4.7,4.7,4.5,4.5,1500,0
+XPL.US,D,20070824,000000,4.45,4.45,4.45,4.45,200,0
+XPL.US,D,20070827,000000,4.46,4.5,4.46,4.5,5700,0
+XPL.US,D,20070828,000000,4.4,4.5,4.32,4.5,12100,0
+XPL.US,D,20070829,000000,4.37,4.58,4.32,4.55,2500,0
+XPL.US,D,20070830,000000,4.5,4.5,4.31,4.31,5500,0
+XPL.US,D,20070831,000000,4.23,4.35,4.23,4.29,4600,0
+XPL.US,D,20070904,000000,4.15,4.41,4.15,4.39,7400,0
+XPL.US,D,20070905,000000,4.38,4.4,4.2,4.2,10600,0
+XPL.US,D,20070906,000000,4.3,4.33,4.2,4.25,8000,0
+XPL.US,D,20070907,000000,4.21,4.35,4.16,4.26,4000,0
+XPL.US,D,20070910,000000,4.3,4.6,4.3,4.6,9000,0
+XPL.US,D,20070911,000000,4.6,4.8,4.5,4.72,11100,0
+XPL.US,D,20070912,000000,4.69,4.69,4.32,4.6,18900,0
+XPL.US,D,20070913,000000,4.42,4.45,4.39,4.39,7800,0
+XPL.US,D,20070914,000000,4.4,4.45,4.39,4.4,3700,0
+XPL.US,D,20070917,000000,4.4,4.42,4.4,4.4,4900,0
+XPL.US,D,20070918,000000,4.4,4.5,4.38,4.5,1200,0
+XPL.US,D,20070919,000000,4.41,4.43,4.4,4.43,2200,0
+XPL.US,D,20070920,000000,4.4,4.52,4.4,4.52,35400,0
+XPL.US,D,20070921,000000,4.56,5.1,4.56,4.99,17600,0
+XPL.US,D,20070924,000000,5.05,5.09,4.6,4.85,15800,0
+XPL.US,D,20070925,000000,4.92,4.92,4.56,4.88,12700,0
+XPL.US,D,20070926,000000,4.89,4.89,4.7,4.82,11000,0
+XPL.US,D,20070927,000000,4.84,4.84,4.6,4.8,10200,0
+XPL.US,D,20070928,000000,4.72,4.95,4.72,4.93,13400,0
+XPL.US,D,20071001,000000,5.03,5.1,4.9,5.1,24200,0
+XPL.US,D,20071002,000000,5.02,5.02,4.87,4.99,9600,0
+XPL.US,D,20071003,000000,5,5.05,4.9,4.95,39500,0
+XPL.US,D,20071004,000000,4.99,4.99,4.91,4.94,3300,0
+XPL.US,D,20071005,000000,4.9,5,4.88,4.91,40400,0
+XPL.US,D,20071008,000000,5,5,4.84,5,7100,0
+XPL.US,D,20071009,000000,4.92,4.96,4.82,4.96,11500,0
+XPL.US,D,20071010,000000,5.1,5.35,4.9,5.35,27800,0
+XPL.US,D,20071011,000000,5.26,5.31,5.2,5.25,17300,0
+XPL.US,D,20071012,000000,5.15,5.15,5.1,5.1,3000,0
+XPL.US,D,20071015,000000,5.14,5.19,5.1,5.19,7700,0
+XPL.US,D,20071016,000000,5.15,5.15,5.1,5.1,1500,0
+XPL.US,D,20071017,000000,5.03,5.11,4.98,5.05,6600,0
+XPL.US,D,20071018,000000,5.07,5.1,5,5.1,26100,0
+XPL.US,D,20071019,000000,5.12,5.12,4.97,5,8600,0
+XPL.US,D,20071022,000000,5.1,5.3,4.85,5.22,23300,0
+XPL.US,D,20071023,000000,5.29,5.5,5.29,5.5,9100,0
+XPL.US,D,20071024,000000,5.45,5.81,5.44,5.67,202000,0
+XPL.US,D,20071025,000000,5.77,5.8,5.68,5.72,5000,0
+XPL.US,D,20071026,000000,5.75,5.78,5.6,5.7,18400,0
+XPL.US,D,20071029,000000,5.65,6,5.65,5.8,24100,0
+XPL.US,D,20071030,000000,5.8,5.8,5.6,5.7,9200,0
+XPL.US,D,20071031,000000,5.65,5.75,5.65,5.68,11000,0
+XPL.US,D,20071101,000000,5.72,5.72,5.67,5.68,7800,0
+XPL.US,D,20071102,000000,5.69,5.88,5.69,5.87,9700,0
+XPL.US,D,20071105,000000,5.61,5.85,5.61,5.7,19800,0
+XPL.US,D,20071106,000000,5.75,5.8,5.6,5.8,12300,0
+XPL.US,D,20071107,000000,5.85,5.89,5.7,5.88,19400,0
+XPL.US,D,20071108,000000,5.8,5.86,5.7,5.74,4400,0
+XPL.US,D,20071109,000000,5.75,5.95,5.71,5.82,2800,0
+XPL.US,D,20071112,000000,5.72,6.1,5.41,5.8,8000,0
+XPL.US,D,20071113,000000,5.75,5.75,5.5,5.5,5900,0
+XPL.US,D,20071114,000000,5.64,5.67,5.43,5.43,2800,0
+XPL.US,D,20071115,000000,5.45,5.45,5.45,5.45,400,0
+XPL.US,D,20071116,000000,5.4,5.5,5.28,5.33,11800,0
+XPL.US,D,20071119,000000,5.28,5.38,4.98,5.05,19200,0
+XPL.US,D,20071120,000000,5.02,5.16,5.02,5.15,19900,0
+XPL.US,D,20071121,000000,5.21,5.22,5.02,5.05,4000,0
+XPL.US,D,20071123,000000,5.15,5.29,5.01,5.1,5900,0
+XPL.US,D,20071126,000000,5.15,5.25,4.95,5.12,12800,0
+XPL.US,D,20071128,000000,5.08,5.15,4.99,5.15,1300,0
+XPL.US,D,20071129,000000,5.1,5.2,4.22,5.2,2900,0
+XPL.US,D,20071130,000000,5,5.25,5,5.25,2700,0
+XPL.US,D,20071203,000000,4.97,5,4.97,5,1800,0
+XPL.US,D,20071204,000000,4.92,4.97,4.84,4.97,1800,0
+XPL.US,D,20071205,000000,4.95,5,4.74,4.88,5800,0
+XPL.US,D,20071206,000000,4.85,4.85,4.85,4.85,500,0
+XPL.US,D,20071207,000000,4.95,5.1,4.95,5.1,1900,0
+XPL.US,D,20071210,000000,5.09,5.19,5.09,5.19,1300,0
+XPL.US,D,20071211,000000,5.19,5.19,4.7,4.73,5400,0
+XPL.US,D,20071212,000000,4.77,4.84,4.69,4.69,3500,0
+XPL.US,D,20071213,000000,4.56,4.85,4.56,4.85,4220,0
+XPL.US,D,20071214,000000,4.68,4.87,4.68,4.87,400,0
+XPL.US,D,20071217,000000,4.75,4.75,4.7,4.7,1200,0
+XPL.US,D,20071218,000000,4.7,4.7,4.6,4.7,1200,0
+XPL.US,D,20071219,000000,4.7,4.8,4.7,4.8,1800,0
+XPL.US,D,20071220,000000,4.75,5,4.7,5,7047,0
+XPL.US,D,20071221,000000,4.87,4.93,4.75,4.76,4200,0
+XPL.US,D,20071224,000000,4.7,4.7,4.7,4.7,400,0
+XPL.US,D,20071227,000000,4.85,5.6,4.85,5.6,11900,0
+XPL.US,D,20071228,000000,5.7,5.9,5.6,5.6,27700,0
+XPL.US,D,20071231,000000,5.65,5.65,4.28,5.3,10100,0
+XPL.US,D,20080102,000000,5.5,5.5,5.5,5.5,1900,0
+XPL.US,D,20080103,000000,5.25,5.48,5.25,5.48,800,0
+XPL.US,D,20080104,000000,5.39,5.58,5.39,5.58,800,0
+XPL.US,D,20080107,000000,5.58,5.58,5.58,5.58,100,0
+XPL.US,D,20080108,000000,5.7,5.7,5.6,5.63,5500,0
+XPL.US,D,20080109,000000,5.55,5.72,5.53,5.7,31100,0
+XPL.US,D,20080110,000000,5.7,5.72,5.68,5.7,7900,0
+XPL.US,D,20080111,000000,5.7,5.8,5.51,5.77,28200,0
+XPL.US,D,20080114,000000,5.85,5.97,5.79,5.8,10500,0
+XPL.US,D,20080115,000000,5.87,5.87,5.59,5.76,29500,0
+XPL.US,D,20080116,000000,5.7,5.87,5.53,5.8,29700,0
+XPL.US,D,20080117,000000,5.79,5.84,5.63,5.69,4200,0
+XPL.US,D,20080118,000000,5.16,5.69,5.16,5.2,15600,0
+XPL.US,D,20080122,000000,5.1,5.17,5.1,5.15,2100,0
+XPL.US,D,20080123,000000,5.11,5.11,4.75,4.97,21000,0
+XPL.US,D,20080124,000000,4.91,5.25,4.83,5.25,11400,0
+XPL.US,D,20080125,000000,5.25,5.54,5.2,5.25,12500,0
+XPL.US,D,20080128,000000,5.24,5.82,5.24,5.39,10200,0
+XPL.US,D,20080129,000000,5.42,5.75,5.42,5.75,14100,0
+XPL.US,D,20080130,000000,5.51,5.89,5.45,5.89,13900,0
+XPL.US,D,20080131,000000,5.7,5.74,5.41,5.74,4100,0
+XPL.US,D,20080201,000000,5.8,6.05,5.5,6.01,17100,0
+XPL.US,D,20080204,000000,6,6,5.77,5.77,5100,0
+XPL.US,D,20080206,000000,5.84,5.84,5.46,5.46,17400,0
+XPL.US,D,20080207,000000,5.36,5.41,5.36,5.41,2900,0
+XPL.US,D,20080208,000000,5.65,6.05,5.65,5.75,35200,0
+XPL.US,D,20080211,000000,5.84,6,5.84,5.97,4700,0
+XPL.US,D,20080212,000000,5.95,6.02,5.7,5.72,4300,0
+XPL.US,D,20080213,000000,5.69,5.84,5.69,5.8,900,0
+XPL.US,D,20080214,000000,5.85,5.85,5.63,5.63,1500,0
+XPL.US,D,20080215,000000,5.76,5.76,5.69,5.69,200,0
+XPL.US,D,20080219,000000,5.71,5.83,5.61,5.83,6900,0
+XPL.US,D,20080220,000000,5.7,5.8,5.65,5.66,10700,0
+XPL.US,D,20080221,000000,5.55,5.75,5.43,5.6,10600,0
+XPL.US,D,20080222,000000,5.5,5.5,5.5,5.5,500,0
+XPL.US,D,20080225,000000,5.6,5.65,5.43,5.6,12000,0
+XPL.US,D,20080226,000000,5.61,5.66,5.46,5.6,7200,0
+XPL.US,D,20080227,000000,5.48,5.62,5.48,5.62,2000,0
+XPL.US,D,20080228,000000,5.62,6.1,5.61,5.77,14269,0
+XPL.US,D,20080229,000000,5.77,5.9,5.71,5.78,1900,0
+XPL.US,D,20080303,000000,5.82,5.85,5.75,5.85,5400,0
+XPL.US,D,20080304,000000,5.85,5.85,5.66,5.66,1400,0
+XPL.US,D,20080305,000000,5.75,5.93,5.75,5.9,68000,0
+XPL.US,D,20080306,000000,5.95,6.1,5.95,6,4700,0
+XPL.US,D,20080307,000000,6,6,5.9,5.9,1000,0
+XPL.US,D,20080310,000000,5.82,6,5.8,5.89,1800,0
+XPL.US,D,20080311,000000,5.85,5.85,5.7,5.85,1800,0
+XPL.US,D,20080312,000000,5.7,5.7,5.5,5.5,2900,0
+XPL.US,D,20080313,000000,5.42,5.76,5.42,5.75,5400,0
+XPL.US,D,20080314,000000,5.74,5.74,5.64,5.64,7600,0
+XPL.US,D,20080317,000000,5.5,5.62,5.5,5.62,1700,0
+XPL.US,D,20080318,000000,5.5,5.67,5.5,5.57,3700,0
+XPL.US,D,20080319,000000,5.5,5.53,5.33,5.4,5200,0
+XPL.US,D,20080320,000000,5.33,5.33,5.05,5.23,5500,0
+XPL.US,D,20080324,000000,5.08,5.2,4.9,4.9,17200,0
+XPL.US,D,20080325,000000,4.8,5.1,4.8,5.1,13700,0
+XPL.US,D,20080326,000000,5.18,5.41,5.1,5.28,6200,0
+XPL.US,D,20080327,000000,5.35,5.35,5.14,5.17,2400,0
+XPL.US,D,20080328,000000,5.14,5.3,5.14,5.3,400,0
+XPL.US,D,20080331,000000,5.19,5.19,5.14,5.19,5900,0
+XPL.US,D,20080401,000000,5.19,5.25,5.16,5.16,1400,0
+XPL.US,D,20080402,000000,5.15,5.27,5.15,5.27,2700,0
+XPL.US,D,20080403,000000,5.2,5.23,5.15,5.15,3100,0
+XPL.US,D,20080404,000000,5.27,5.48,5.17,5.19,8133,0
+XPL.US,D,20080407,000000,5.29,5.4,5.25,5.4,2700,0
+XPL.US,D,20080408,000000,5.39,5.5,5.3,5.5,11600,0
+XPL.US,D,20080409,000000,5.49,5.49,5.43,5.43,2500,0
+XPL.US,D,20080410,000000,5.4,5.4,5.4,5.4,100,0
+XPL.US,D,20080411,000000,5.38,5.38,5.38,5.38,100,0
+XPL.US,D,20080414,000000,5.26,5.5,5.26,5.5,1400,0
+XPL.US,D,20080415,000000,5.56,5.75,5.5,5.75,11500,0
+XPL.US,D,20080416,000000,5.74,5.74,5.73,5.73,1567,0
+XPL.US,D,20080417,000000,5.56,5.73,5.5,5.73,1700,0
+XPL.US,D,20080418,000000,5.5,5.52,5.5,5.52,2001,0
+XPL.US,D,20080421,000000,5.6,5.6,5.6,5.6,2200,0
+XPL.US,D,20080422,000000,5.5,5.57,5.5,5.57,300,0
+XPL.US,D,20080423,000000,5.6,5.6,5.6,5.6,300,0
+XPL.US,D,20080424,000000,5.6,5.7,5.6,5.7,14700,0
+XPL.US,D,20080428,000000,5.54,5.6,5.2,5.2,2266,0
+XPL.US,D,20080429,000000,5.28,5.28,5.18,5.18,400,0
+XPL.US,D,20080501,000000,5.15,5.15,5.15,5.15,1000,0
+XPL.US,D,20080502,000000,5.5,5.5,5.18,5.18,1600,0
+XPL.US,D,20080505,000000,5.3,5.49,5.2,5.47,5500,0
+XPL.US,D,20080506,000000,5.49,5.49,5.3,5.49,1062,0
+XPL.US,D,20080507,000000,5.35,5.35,5.17,5.27,8938,0
+XPL.US,D,20080508,000000,5.2,5.44,5.2,5.2,2300,0
+XPL.US,D,20080509,000000,5.21,5.36,5.21,5.36,4300,0
+XPL.US,D,20080512,000000,5.34,5.34,5.26,5.26,1100,0
+XPL.US,D,20080513,000000,5.42,5.5,5.33,5.5,2400,0
+XPL.US,D,20080514,000000,5.4,5.4,5.38,5.38,1700,0
+XPL.US,D,20080515,000000,5.44,5.45,5.44,5.45,600,0
+XPL.US,D,20080516,000000,5.49,5.5,5.35,5.44,1290,0
+XPL.US,D,20080519,000000,5.5,5.65,5.49,5.65,3548,0
+XPL.US,D,20080520,000000,5.59,5.63,5.4,5.62,2600,0
+XPL.US,D,20080521,000000,5.5,5.7,5.4,5.7,11134,0
+XPL.US,D,20080522,000000,5.61,5.61,5.35,5.6,12010,0
+XPL.US,D,20080523,000000,5.51,5.74,5.42,5.6,4575,0
+XPL.US,D,20080527,000000,5.5,5.6,5.41,5.6,12480,0
+XPL.US,D,20080528,000000,5.6,5.7,5.6,5.7,7120,0
+XPL.US,D,20080529,000000,5.7,5.7,5.41,5.49,2180,0
+XPL.US,D,20080530,000000,5.42,5.5,5.11,5.11,38183,0
+XPL.US,D,20080602,000000,5.16,5.2,5.07,5.1,4300,0
+XPL.US,D,20080603,000000,5.1,5.11,5.02,5.02,6050,0
+XPL.US,D,20080604,000000,5.12,5.12,4.79,4.84,7206,0
+XPL.US,D,20080605,000000,4.9,5,4.9,4.94,2896,0
+XPL.US,D,20080606,000000,4.99,5.02,4.99,5.02,900,0
+XPL.US,D,20080609,000000,5.03,5.06,5.03,5.06,1300,0
+XPL.US,D,20080610,000000,5,5,4.98,4.98,1400,0
+XPL.US,D,20080611,000000,4.99,4.99,4.8,4.8,7900,0
+XPL.US,D,20080612,000000,4.84,4.84,4.8,4.8,300,0
+XPL.US,D,20080613,000000,4.89,4.89,4.79,4.87,7200,0
+XPL.US,D,20080616,000000,4.85,5,4.71,4.71,9600,0
+XPL.US,D,20080617,000000,5,5,4.74,4.74,7300,0
+XPL.US,D,20080618,000000,4.92,4.92,4.82,4.82,700,0
+XPL.US,D,20080619,000000,4.94,5,4.82,4.87,8300,0
+XPL.US,D,20080620,000000,4.89,4.93,4.89,4.9,1700,0
+XPL.US,D,20080623,000000,4.47,4.98,4.47,4.8,9742,0
+XPL.US,D,20080624,000000,4.89,4.94,4.89,4.94,1100,0
+XPL.US,D,20080625,000000,4.99,4.99,4.9,4.9,1200,0
+XPL.US,D,20080626,000000,4.95,4.95,4.85,4.86,5500,0
+XPL.US,D,20080627,000000,4.98,4.98,4.8,4.94,1800,0
+XPL.US,D,20080630,000000,4.99,4.99,4.92,4.92,1900,0
+XPL.US,D,20080701,000000,5,5.2,4.54,5.18,10617,0
+XPL.US,D,20080702,000000,5.03,5.1,4.76,4.8,6721,0
+XPL.US,D,20080703,000000,4.71,4.8,4.7,4.8,1900,0
+XPL.US,D,20080707,000000,4.77,4.95,4.65,4.67,8500,0
+XPL.US,D,20080708,000000,4.69,4.7,4.5,4.5,5400,0
+XPL.US,D,20080709,000000,4.52,4.68,4.52,4.6,4600,0
+XPL.US,D,20080710,000000,4.6,4.6,4.53,4.6,4200,0
+XPL.US,D,20080711,000000,4.6,4.6,4.4,4.49,7900,0
+XPL.US,D,20080714,000000,4.46,4.6,4.46,4.6,7400,0
+XPL.US,D,20080715,000000,4.48,4.6,4.48,4.52,1300,0
+XPL.US,D,20080716,000000,4.64,4.64,4.5,4.59,13251,0
+XPL.US,D,20080717,000000,4.55,4.6,4.27,4.45,3066,0
+XPL.US,D,20080718,000000,4.42,4.47,4.42,4.47,3500,0
+XPL.US,D,20080721,000000,4.45,4.51,4.4,4.51,1300,0
+XPL.US,D,20080722,000000,4.5,4.5,4.35,4.49,1700,0
+XPL.US,D,20080723,000000,4.49,4.49,3.96,4.18,12100,0
+XPL.US,D,20080724,000000,4.2,4.33,4.2,4.29,2300,0
+XPL.US,D,20080725,000000,4.3,4.34,4.2,4.3,3900,0
+XPL.US,D,20080728,000000,4.1,4.2,3.96,4.2,12160,0
+XPL.US,D,20080729,000000,4.2,4.24,3.97,4,5500,0
+XPL.US,D,20080730,000000,3.98,4,3.8,3.93,11932,0
+XPL.US,D,20080731,000000,3.98,4,3.96,4,1700,0
+XPL.US,D,20080801,000000,3.99,4.25,3.99,4.05,12800,0
+XPL.US,D,20080804,000000,4.01,4.01,4,4,700,0
+XPL.US,D,20080805,000000,4,4.01,3.81,3.9,11479,0
+XPL.US,D,20080806,000000,4.09,4.09,3.82,3.82,5429,0
+XPL.US,D,20080807,000000,3.8,4.02,3.8,4.01,7100,0
+XPL.US,D,20080808,000000,3.9,3.91,3.72,3.91,4360,0
+XPL.US,D,20080812,000000,3.75,3.84,3.5,3.84,8136,0
+XPL.US,D,20080813,000000,3.89,3.9,3.5,3.9,5887,0
+XPL.US,D,20080814,000000,3.85,3.85,3.5,3.8,4800,0
+XPL.US,D,20080815,000000,3.75,3.75,3.5,3.57,16700,0
+XPL.US,D,20080818,000000,3.58,3.6,3.55,3.55,1600,0
+XPL.US,D,20080819,000000,3.51,3.51,3.28,3.35,32900,0
+XPL.US,D,20080820,000000,3.33,3.33,3.25,3.29,57264,0
+XPL.US,D,20080821,000000,3.3,3.75,3.3,3.7,6335,0
+XPL.US,D,20080822,000000,3.7,3.7,3.4,3.46,4900,0
+XPL.US,D,20080825,000000,3.56,3.56,3.35,3.4,3600,0
+XPL.US,D,20080826,000000,3.5,3.82,3.49,3.82,6400,0
+XPL.US,D,20080827,000000,3.79,3.97,3.79,3.86,7900,0
+XPL.US,D,20080828,000000,4,4,3.83,3.83,5000,0
+XPL.US,D,20080829,000000,3.93,3.94,3.93,3.93,500,0
+XPL.US,D,20080902,000000,3.57,3.82,3.35,3.59,6458,0
+XPL.US,D,20080903,000000,3.45,3.51,3.26,3.51,12100,0
+XPL.US,D,20080904,000000,3.12,3.38,3.12,3.2,15511,0
+XPL.US,D,20080905,000000,3.3,3.5,3.3,3.5,9652,0
+XPL.US,D,20080908,000000,3.5,3.55,3.2,3.45,5604,0
+XPL.US,D,20080909,000000,3.26,3.42,3.15,3.29,6200,0
+XPL.US,D,20080910,000000,3.4,3.45,3.15,3.45,2400,0
+XPL.US,D,20080911,000000,3.4,3.4,3.2,3.35,10400,0
+XPL.US,D,20080912,000000,3.42,3.45,3.37,3.45,10681,0
+XPL.US,D,20080915,000000,3.4,3.4,3,3.37,8300,0
+XPL.US,D,20080916,000000,3.21,3.87,3.2,3.37,6800,0
+XPL.US,D,20080917,000000,3.48,3.67,3.03,3.6,8289,0
+XPL.US,D,20080918,000000,3.69,3.7,3.6,3.65,2300,0
+XPL.US,D,20080919,000000,3.53,3.62,3.21,3.62,14500,0
+XPL.US,D,20080922,000000,3.63,5.2,3.55,3.6,147529,0
+XPL.US,D,20080923,000000,3.52,3.54,3.48,3.5,4500,0
+XPL.US,D,20080924,000000,3.25,4.25,3.21,3.74,16801,0
+XPL.US,D,20080925,000000,3.61,3.61,3.54,3.54,200,0
+XPL.US,D,20080926,000000,3.5,3.87,3.5,3.87,14935,0
+XPL.US,D,20080929,000000,3.75,3.78,3.3,3.32,8829,0
+XPL.US,D,20080930,000000,3.3,3.3,3.23,3.28,4700,0
+XPL.US,D,20081001,000000,3.42,3.5,3.39,3.49,8900,0
+XPL.US,D,20081002,000000,3.27,3.5,2.8,3.49,23304,0
+XPL.US,D,20081003,000000,3.26,3.3,3,3.23,4915,0
+XPL.US,D,20081006,000000,3.2,3.2,2.9,3.02,6500,0
+XPL.US,D,20081007,000000,3,3,2.51,2.77,21454,0
+XPL.US,D,20081008,000000,2.84,2.84,2.83,2.83,253,0
+XPL.US,D,20081009,000000,2.97,2.97,2.6,2.6,2853,0
+XPL.US,D,20081010,000000,2.55,2.55,2.55,2.55,1200,0
+XPL.US,D,20081013,000000,2.55,2.89,2.55,2.7,3500,0
+XPL.US,D,20081014,000000,2.96,3.03,2.7,2.85,6536,0
+XPL.US,D,20081016,000000,2.8,2.8,2.5,2.74,9532,0
+XPL.US,D,20081017,000000,2.87,2.87,2.52,2.73,416,0
+XPL.US,D,20081020,000000,2.5,2.63,2.5,2.63,1079,0
+XPL.US,D,20081021,000000,2.5,2.68,2.5,2.68,13056,0
+XPL.US,D,20081022,000000,2.42,2.42,2.28,2.28,6510,0
+XPL.US,D,20081023,000000,2.4,2.4,2.2,2.2,6200,0
+XPL.US,D,20081024,000000,2.28,2.3,2.18,2.18,3900,0
+XPL.US,D,20081027,000000,2.21,2.21,2.14,2.14,400,0
+XPL.US,D,20081028,000000,2.1,2.1,1.76,1.82,29100,0
+XPL.US,D,20081029,000000,1.9,2,1.87,1.9,39432,0
+XPL.US,D,20081030,000000,1.9,1.94,1.6,1.75,11668,0
+XPL.US,D,20081031,000000,1.8,2.05,1.7,1.98,9150,0
+XPL.US,D,20081103,000000,1.79,1.95,1.79,1.95,1660,0
+XPL.US,D,20081104,000000,2.15,2.59,2.15,2.59,14418,0
+XPL.US,D,20081106,000000,2.5,2.5,2.14,2.14,8100,0
+XPL.US,D,20081107,000000,2.33,2.33,2.18,2.25,10400,0
+XPL.US,D,20081110,000000,2.45,2.45,2.25,2.31,7300,0
+XPL.US,D,20081111,000000,2.3,2.32,2.3,2.32,557,0
+XPL.US,D,20081112,000000,2.33,2.33,2,2,12000,0
+XPL.US,D,20081113,000000,2.04,2.12,1.94,2.05,4693,0
+XPL.US,D,20081114,000000,2.14,2.16,2.13,2.13,3091,0
+XPL.US,D,20081117,000000,2.16,2.16,1.91,2.15,9500,0
+XPL.US,D,20081118,000000,2,2.15,1.97,2.1,4900,0
+XPL.US,D,20081119,000000,2.15,2.15,2.01,2.12,1708,0
+XPL.US,D,20081120,000000,2.18,2.18,1.89,2,7900,0
+XPL.US,D,20081121,000000,2,2.04,1.76,2.03,14458,0
+XPL.US,D,20081124,000000,1.9,2.1,1.83,1.83,30516,0
+XPL.US,D,20081125,000000,2.08,2.08,1.98,2.07,10400,0
+XPL.US,D,20081126,000000,2,2,2,2,500,0
+XPL.US,D,20081128,000000,1.8,2,1.8,1.9,13900,0
+XPL.US,D,20081201,000000,1.84,1.85,1.84,1.84,15400,0
+XPL.US,D,20081202,000000,1.8,1.97,1.8,1.8,2400,0
+XPL.US,D,20081203,000000,1.84,1.9,1.84,1.84,16100,0
+XPL.US,D,20081204,000000,1.83,1.83,1.74,1.74,1893,0
+XPL.US,D,20081205,000000,1.74,1.74,1.65,1.65,2387,0
+XPL.US,D,20081208,000000,1.65,1.66,1.6,1.62,5470,0
+XPL.US,D,20081209,000000,1.61,1.85,1.6,1.6,9966,0
+XPL.US,D,20081210,000000,1.63,1.72,1.6,1.61,9100,0
+XPL.US,D,20081211,000000,1.7,1.71,1.68,1.71,5500,0
+XPL.US,D,20081212,000000,1.65,1.65,1.57,1.59,14105,0
+XPL.US,D,20081215,000000,1.54,1.59,1.5,1.58,13300,0
+XPL.US,D,20081216,000000,1.51,1.72,1.51,1.55,5356,0
+XPL.US,D,20081217,000000,1.62,1.62,1.55,1.59,12518,0
+XPL.US,D,20081218,000000,1.57,1.59,1.57,1.59,6200,0
+XPL.US,D,20081219,000000,1.59,1.59,1.38,1.44,36928,0
+XPL.US,D,20081222,000000,1.5,1.57,1.44,1.48,6008,0
+XPL.US,D,20081223,000000,1.46,1.46,1.3,1.39,11616,0
+XPL.US,D,20081224,000000,1.39,1.4,1.25,1.32,11200,0
+XPL.US,D,20081226,000000,1.3,1.35,1.3,1.35,1094,0
+XPL.US,D,20081229,000000,1.39,1.49,1.32,1.4,6400,0
+XPL.US,D,20081230,000000,1.42,1.49,1.41,1.49,1813,0
+XPL.US,D,20081231,000000,1.35,1.52,1.35,1.5,20480,0
+XPL.US,D,20090102,000000,1.53,1.57,1.39,1.46,7200,0
+XPL.US,D,20090105,000000,1.49,1.49,1.4,1.4,5700,0
+XPL.US,D,20090106,000000,1.4,1.57,1.4,1.57,12200,0
+XPL.US,D,20090107,000000,1.52,1.59,1.52,1.59,200,0
+XPL.US,D,20090108,000000,1.54,1.65,1.47,1.65,7900,0
+XPL.US,D,20090109,000000,1.58,1.6,1.53,1.6,2550,0
+XPL.US,D,20090112,000000,1.53,1.53,1.4,1.4,14745,0
+XPL.US,D,20090113,000000,1.41,1.47,1.41,1.47,3200,0
+XPL.US,D,20090115,000000,1.48,1.48,1.35,1.35,9823,0
+XPL.US,D,20090116,000000,1.32,1.32,1.31,1.31,1112,0
+XPL.US,D,20090120,000000,1.3,1.37,1.3,1.31,18384,0
+XPL.US,D,20090121,000000,1.3,1.3,1.3,1.3,1700,0
+XPL.US,D,20090122,000000,1.4,1.4,1.3,1.31,2730,0
+XPL.US,D,20090123,000000,1.34,1.4,1.3,1.4,35500,0
+XPL.US,D,20090126,000000,1.4,1.51,1.4,1.45,2100,0
+XPL.US,D,20090127,000000,1.48,1.48,1.32,1.32,6500,0
+XPL.US,D,20090128,000000,1.32,1.38,1.3,1.34,4003,0
+XPL.US,D,20090129,000000,1.35,1.38,1.35,1.38,18110,0
+XPL.US,D,20090130,000000,1.43,1.43,1.3,1.3,24700,0
+XPL.US,D,20090202,000000,1.3,1.35,1.3,1.35,3400,0
+XPL.US,D,20090203,000000,1.35,1.35,1.34,1.34,3500,0
+XPL.US,D,20090204,000000,1.31,1.31,1.29,1.3,7532,0
+XPL.US,D,20090205,000000,1.35,1.35,1.31,1.35,1500,0
+XPL.US,D,20090206,000000,1.35,1.35,1.3,1.3,29621,0
+XPL.US,D,20090209,000000,1.34,1.38,1.25,1.32,22400,0
+XPL.US,D,20090210,000000,1.34,1.37,1.3,1.37,2144,0
+XPL.US,D,20090211,000000,1.39,1.39,1.35,1.35,1200,0
+XPL.US,D,20090212,000000,1.37,1.37,1.33,1.37,950,0
+XPL.US,D,20090213,000000,1.32,1.36,1.27,1.36,3300,0
+XPL.US,D,20090217,000000,1.35,1.35,1.33,1.33,400,0
+XPL.US,D,20090218,000000,1.36,1.51,1.31,1.51,3974,0
+XPL.US,D,20090219,000000,1.44,1.46,1.33,1.42,5101,0
+XPL.US,D,20090220,000000,1.48,1.48,1.42,1.43,4300,0
+XPL.US,D,20090223,000000,1.46,1.46,1.2,1.3,4674,0
+XPL.US,D,20090224,000000,1.19,1.28,1.08,1.24,13451,0
+XPL.US,D,20090225,000000,1.23,1.28,1.2,1.2,2564,0
+XPL.US,D,20090226,000000,1.21,1.29,1.2,1.25,4200,0
+XPL.US,D,20090227,000000,1.35,1.38,1.21,1.24,21867,0
+XPL.US,D,20090302,000000,1.2,1.2,1.17,1.18,12600,0
+XPL.US,D,20090303,000000,1.18,1.18,1.13,1.13,1800,0
+XPL.US,D,20090304,000000,1.1,1.15,1.1,1.15,24500,0
+XPL.US,D,20090305,000000,1.1,1.15,1.1,1.15,4100,0
+XPL.US,D,20090306,000000,1.16,1.19,1.16,1.17,2450,0
+XPL.US,D,20090309,000000,1.1,1.15,1.1,1.14,18987,0
+XPL.US,D,20090310,000000,1.18,1.18,1.13,1.18,628,0
+XPL.US,D,20090311,000000,1.24,1.37,1.24,1.31,5471,0
+XPL.US,D,20090312,000000,1.37,1.37,1.25,1.27,3877,0
+XPL.US,D,20090313,000000,1.3,1.35,1.3,1.34,8393,0
+XPL.US,D,20090316,000000,1.37,1.45,1.29,1.29,3600,0
+XPL.US,D,20090317,000000,1.23,1.33,1.13,1.33,5400,0
+XPL.US,D,20090318,000000,1.3,1.36,1.1,1.24,19317,0
+XPL.US,D,20090319,000000,1.18,1.22,1.01,1.15,17815,0
+XPL.US,D,20090320,000000,1.17,1.25,1.08,1.17,23800,0
+XPL.US,D,20090323,000000,1.2,1.26,1.04,1.07,7622,0
+XPL.US,D,20090324,000000,1.11,1.19,1.1,1.19,3276,0
+XPL.US,D,20090325,000000,1.18,1.2,1.1,1.1,6600,0
+XPL.US,D,20090326,000000,1.14,1.29,1.14,1.28,5600,0
+XPL.US,D,20090327,000000,1.25,1.25,1.21,1.25,3200,0
+XPL.US,D,20090330,000000,1.31,1.31,1.31,1.31,200,0
+XPL.US,D,20090401,000000,1.26,1.26,1.25,1.25,608,0
+XPL.US,D,20090402,000000,1.28,1.28,1.28,1.28,1400,0
+XPL.US,D,20090406,000000,1.25,1.25,1.25,1.25,1000,0
+XPL.US,D,20090407,000000,1.25,1.25,1.17,1.23,6500,0
+XPL.US,D,20090408,000000,1.26,1.3,1.23,1.23,2300,0
+XPL.US,D,20090409,000000,1.25,1.25,1.24,1.24,2510,0
+XPL.US,D,20090413,000000,1.33,1.33,1.2,1.25,6720,0
+XPL.US,D,20090414,000000,1.23,1.33,1.17,1.3,7100,0
+XPL.US,D,20090415,000000,1.34,1.34,1.28,1.28,12300,0
+XPL.US,D,20090416,000000,1.29,1.33,1.29,1.29,5100,0
+XPL.US,D,20090417,000000,1.3,1.3,1.26,1.29,2415,0
+XPL.US,D,20090420,000000,1.25,1.29,1.24,1.24,14212,0
+XPL.US,D,20090421,000000,1.2,1.29,1.17,1.24,11900,0
+XPL.US,D,20090422,000000,1.17,1.17,1.09,1.1,25500,0
+XPL.US,D,20090423,000000,1.19,1.19,1.1,1.1,15529,0
+XPL.US,D,20090424,000000,1.15,1.18,1.14,1.18,14700,0
+XPL.US,D,20090427,000000,1.15,1.15,1.1,1.15,10185,0
+XPL.US,D,20090428,000000,1.07,1.15,1.07,1.14,22100,0
+XPL.US,D,20090429,000000,1.1,1.1,1.1,1.1,6000,0
+XPL.US,D,20090430,000000,1.1,1.11,1.04,1.11,16500,0
+XPL.US,D,20090501,000000,1.1,1.14,1.08,1.09,18784,0
+XPL.US,D,20090504,000000,1.13,1.25,1.13,1.21,16000,0
+XPL.US,D,20090505,000000,1.27,1.35,1.15,1.2,23238,0
+XPL.US,D,20090506,000000,1.26,1.38,1.26,1.38,13050,0
+XPL.US,D,20090507,000000,1.39,1.4,1.35,1.35,6200,0
+XPL.US,D,20090508,000000,1.38,1.38,1.32,1.36,3700,0
+XPL.US,D,20090511,000000,1.31,1.33,1.25,1.29,63700,0
+XPL.US,D,20090512,000000,1.35,1.35,1.26,1.3,9400,0
+XPL.US,D,20090513,000000,1.29,1.44,1.29,1.39,5724,0
+XPL.US,D,20090514,000000,1.37,1.38,1.37,1.38,600,0
+XPL.US,D,20090515,000000,1.3,1.43,1.3,1.43,1200,0
+XPL.US,D,20090518,000000,1.47,1.49,1.33,1.39,9924,0
+XPL.US,D,20090519,000000,1.36,1.4,1.33,1.35,45960,0
+XPL.US,D,20090520,000000,1.37,1.55,1.37,1.55,30930,0
+XPL.US,D,20090521,000000,1.6,1.74,1.55,1.74,33051,0
+XPL.US,D,20090522,000000,1.81,1.87,1.69,1.85,21704,0
+XPL.US,D,20090526,000000,1.9,1.9,1.7,1.84,10726,0
+XPL.US,D,20090527,000000,1.79,1.8,1.65,1.73,30705,0
+XPL.US,D,20090528,000000,1.73,2.13,1.73,2.06,50105,0
+XPL.US,D,20090529,000000,2.23,2.23,2.05,2.11,34444,0
+XPL.US,D,20090601,000000,1.9,2.14,1.9,2.12,8714,0
+XPL.US,D,20090602,000000,2.12,2.2,2.07,2.09,17902,0
+XPL.US,D,20090603,000000,2.02,2.02,1.79,1.95,9450,0
+XPL.US,D,20090604,000000,1.99,2.01,1.94,2,15502,0
+XPL.US,D,20090605,000000,1.96,1.96,1.85,1.94,5300,0
+XPL.US,D,20090608,000000,1.93,1.93,1.8,1.92,5506,0
+XPL.US,D,20090609,000000,2.12,2.23,1.8,2.18,18556,0
+XPL.US,D,20090610,000000,2.2,2.2,1.88,1.88,14240,0
+XPL.US,D,20090611,000000,1.98,2.15,1.9,2.08,24744,0
+XPL.US,D,20090612,000000,2.06,2.1,2,2.03,10948,0
+XPL.US,D,20090615,000000,2,2.07,1.99,2,3400,0
+XPL.US,D,20090616,000000,2.11,2.29,2.03,2.29,13070,0
+XPL.US,D,20090617,000000,2.29,2.29,2.1,2.13,11950,0
+XPL.US,D,20090618,000000,2.04,2.15,2.01,2.01,2100,0
+XPL.US,D,20090619,000000,2.01,2.09,2,2.08,2895,0
+XPL.US,D,20090622,000000,2.01,2.01,1.93,1.99,13500,0
+XPL.US,D,20090623,000000,2.03,2.03,1.95,2.03,3800,0
+XPL.US,D,20090624,000000,2.11,2.14,1.95,2,3893,0
+XPL.US,D,20090625,000000,2,2.05,1.92,1.96,7880,0
+XPL.US,D,20090626,000000,1.91,1.96,1.9,1.92,1950,0
+XPL.US,D,20090629,000000,1.92,1.93,1.9,1.9,2700,0
+XPL.US,D,20090630,000000,1.85,1.9,1.85,1.9,13300,0
+XPL.US,D,20090701,000000,2,2.11,1.9,2.08,17456,0
+XPL.US,D,20090702,000000,2.02,2.02,2.02,2.02,900,0
+XPL.US,D,20090706,000000,2.02,2.02,1.73,1.84,10600,0
+XPL.US,D,20090707,000000,1.9,1.9,1.51,1.8,31250,0
+XPL.US,D,20090708,000000,1.8,1.82,1.76,1.81,6900,0
+XPL.US,D,20090709,000000,1.86,1.86,1.85,1.85,600,0
+XPL.US,D,20090713,000000,1.93,2,1.84,1.92,2050,0
+XPL.US,D,20090714,000000,1.97,1.98,1.97,1.98,300,0
+XPL.US,D,20090715,000000,1.99,2,1.99,1.99,17480,0
+XPL.US,D,20090716,000000,1.98,2,1.98,2,9003,0
+XPL.US,D,20090717,000000,2,2.04,1.99,2.04,10689,0
+XPL.US,D,20090720,000000,2.1,2.15,1.93,2.08,45003,0
+XPL.US,D,20090721,000000,2.02,2.02,2.02,2.02,1000,0
+XPL.US,D,20090722,000000,2.02,2.02,1.93,2,11500,0
+XPL.US,D,20090724,000000,2,2,2,2,600,0
+XPL.US,D,20090727,000000,1.94,2.08,1.94,2.03,12629,0
+XPL.US,D,20090728,000000,1.9,2.02,1.9,2.02,11488,0
+XPL.US,D,20090729,000000,2.07,2.07,1.9,1.97,8200,0
+XPL.US,D,20090730,000000,1.97,2,1.97,2,6034,0
+XPL.US,D,20090731,000000,1.94,2,1.94,2,2350,0
+XPL.US,D,20090803,000000,1.94,2,1.94,2,2342,0
+XPL.US,D,20090804,000000,1.96,2.03,1.95,2.02,38968,0
+XPL.US,D,20090806,000000,2.05,2.05,1.94,2.02,3925,0
+XPL.US,D,20090807,000000,1.98,2,1.94,1.95,2500,0
+XPL.US,D,20090810,000000,1.95,1.95,1.95,1.95,1000,0
+XPL.US,D,20090811,000000,1.98,2.03,1.94,1.94,1300,0
+XPL.US,D,20090812,000000,2,2.05,1.95,1.95,4000,0
+XPL.US,D,20090813,000000,2,2,2,2,1500,0
+XPL.US,D,20090814,000000,1.94,2,1.9,2,900,0
+XPL.US,D,20090817,000000,1.9,1.97,1.9,1.97,1200,0
+XPL.US,D,20090818,000000,1.9,1.99,1.8,1.8,7000,0
+XPL.US,D,20090819,000000,1.88,1.9,1.8,1.9,7800,0
+XPL.US,D,20090820,000000,1.89,1.89,1.85,1.85,3800,0
+XPL.US,D,20090821,000000,1.85,1.85,1.75,1.85,22605,0
+XPL.US,D,20090824,000000,1.78,1.94,1.75,1.76,169417,0
+XPL.US,D,20090825,000000,1.75,1.75,1.66,1.66,12716,0
+XPL.US,D,20090826,000000,1.65,1.65,1.6,1.6,54914,0
+XPL.US,D,20090827,000000,1.58,1.59,1.5,1.56,44153,0
+XPL.US,D,20090828,000000,1.56,1.6,1.55,1.56,39098,0
+XPL.US,D,20090831,000000,1.6,1.63,1.55,1.55,6245,0
+XPL.US,D,20090901,000000,1.6,1.6,1.55,1.57,22918,0
+XPL.US,D,20090902,000000,1.61,1.63,1.52,1.58,36364,0
+XPL.US,D,20090903,000000,1.5,1.64,1.5,1.5,465188,0
+XPL.US,D,20090904,000000,1.52,1.59,1.52,1.57,44207,0
+XPL.US,D,20090908,000000,1.72,1.72,1.59,1.62,89985,0
+XPL.US,D,20090909,000000,1.65,1.75,1.65,1.73,62112,0
+XPL.US,D,20090910,000000,1.69,1.99,1.69,1.9,54979,0
+XPL.US,D,20090911,000000,2,2.02,1.94,1.96,31115,0
+XPL.US,D,20090914,000000,1.9,1.95,1.8,1.88,15686,0
+XPL.US,D,20090915,000000,1.85,2.02,1.85,1.98,47084,0
+XPL.US,D,20090916,000000,2.06,2.09,1.97,1.97,37551,0
+XPL.US,D,20090917,000000,2.09,2.1,1.96,2.03,74270,0
+XPL.US,D,20090918,000000,2.04,2.2,2.04,2.1,140265,0
+XPL.US,D,20090921,000000,2.1,2.3,2.08,2.08,99510,0
+XPL.US,D,20090922,000000,2.13,2.18,1.95,2,31630,0
+XPL.US,D,20090923,000000,1.94,2.04,1.94,2.04,5127,0
+XPL.US,D,20090924,000000,1.94,1.98,1.92,1.92,32643,0
+XPL.US,D,20090925,000000,1.9,1.9,1.87,1.9,8836,0
+XPL.US,D,20090928,000000,1.96,1.96,1.67,1.72,86703,0
+XPL.US,D,20090929,000000,1.8,1.9,1.8,1.87,17840,0
+XPL.US,D,20090930,000000,1.85,1.97,1.83,1.97,19900,0
+XPL.US,D,20091001,000000,1.97,1.97,1.9,1.94,10666,0
+XPL.US,D,20091002,000000,1.95,1.95,1.86,1.94,8050,0
+XPL.US,D,20091005,000000,1.93,1.93,1.93,1.93,1300,0
+XPL.US,D,20091006,000000,1.97,2.02,1.95,1.99,24691,0
+XPL.US,D,20091007,000000,1.97,2,1.96,1.96,7641,0
+XPL.US,D,20091008,000000,2.02,2.04,1.97,1.99,13570,0
+XPL.US,D,20091009,000000,1.97,2.03,1.97,2.01,26300,0
+XPL.US,D,20091012,000000,1.97,2.05,1.95,2.02,8734,0
+XPL.US,D,20091013,000000,2.05,2.2,2,2.2,36346,0
+XPL.US,D,20091014,000000,2.2,2.24,2.1,2.1,30564,0
+XPL.US,D,20091015,000000,2.11,2.13,2.08,2.09,8826,0
+XPL.US,D,20091016,000000,2.2,2.21,2.02,2.2,49665,0
+XPL.US,D,20091019,000000,2.2,2.2,2.06,2.1,24831,0
+XPL.US,D,20091020,000000,2.11,2.16,2.1,2.12,25642,0
+XPL.US,D,20091021,000000,2.25,2.28,2.1,2.16,33205,0
+XPL.US,D,20091022,000000,2.19,2.21,2.1,2.15,11645,0
+XPL.US,D,20091023,000000,2.12,2.17,2.05,2.05,29755,0
+XPL.US,D,20091026,000000,2.19,2.19,1.95,2.02,10295,0
+XPL.US,D,20091027,000000,2.02,2.02,1.97,1.97,2900,0
+XPL.US,D,20091028,000000,1.9,1.92,1.85,1.86,8738,0
+XPL.US,D,20091029,000000,1.88,1.92,1.85,1.92,3669,0
+XPL.US,D,20091030,000000,1.93,1.96,1.83,1.9,46700,0
+XPL.US,D,20091102,000000,1.95,2.01,1.9,2.01,7903,0
+XPL.US,D,20091103,000000,2.01,2.11,2.01,2.1,41649,0
+XPL.US,D,20091104,000000,2.07,2.15,2.07,2.08,140731,0
+XPL.US,D,20091105,000000,2.07,2.1,2.07,2.07,6400,0
+XPL.US,D,20091106,000000,2.02,2.07,1.99,2.01,19733,0
+XPL.US,D,20091109,000000,2,2,1.92,1.92,69890,0
+XPL.US,D,20091110,000000,1.92,1.93,1.9,1.92,30700,0
+XPL.US,D,20091111,000000,1.93,2.08,1.93,2.08,16879,0
+XPL.US,D,20091112,000000,2.03,2.04,2,2,42059,0
+XPL.US,D,20091113,000000,2,2,1.98,1.98,56422,0
+XPL.US,D,20091116,000000,1.87,2.01,1.87,2,46105,0
+XPL.US,D,20091117,000000,1.95,1.99,1.93,1.97,4550,0
+XPL.US,D,20091118,000000,1.98,1.98,1.97,1.97,1600,0
+XPL.US,D,20091119,000000,1.95,1.98,1.95,1.98,4956,0
+XPL.US,D,20091120,000000,2,2.07,1.97,1.98,14200,0
+XPL.US,D,20091123,000000,2.02,2.03,2.01,2.01,18400,0
+XPL.US,D,20091124,000000,1.97,2.01,1.97,1.97,5200,0
+XPL.US,D,20091125,000000,2.1,2.1,1.98,2.08,26600,0
+XPL.US,D,20091127,000000,1.95,2.02,1.95,2.02,4000,0
+XPL.US,D,20091130,000000,1.95,2.04,1.93,2.04,20884,0
+XPL.US,D,20091201,000000,2,2.08,1.99,2.02,31239,0
+XPL.US,D,20091202,000000,2.05,2.05,1.93,2.01,25721,0
+XPL.US,D,20091203,000000,1.98,1.98,1.91,1.94,19528,0
+XPL.US,D,20091204,000000,1.97,2.06,1.97,2,43335,0
+XPL.US,D,20091207,000000,1.95,2.02,1.9,2.02,19550,0
+XPL.US,D,20091208,000000,2.02,2.02,1.96,1.96,16580,0
+XPL.US,D,20091209,000000,2,2,2,2,1300,0
+XPL.US,D,20091210,000000,2,2,2,2,10483,0
+XPL.US,D,20091211,000000,2.05,2.05,2.01,2.04,25400,0
+XPL.US,D,20091214,000000,2.04,2.05,2.01,2.05,18617,0
+XPL.US,D,20091215,000000,2.04,2.07,2.02,2.02,19990,0
+XPL.US,D,20091216,000000,2.06,2.07,1.98,2.07,3832,0
+XPL.US,D,20091217,000000,2.03,2.09,2.03,2.09,13657,0
+XPL.US,D,20091218,000000,2.04,2.17,2,2.1,36468,0
+XPL.US,D,20091221,000000,2.15,2.18,2.15,2.15,20304,0
+XPL.US,D,20091222,000000,2.16,2.21,2.16,2.2,1500,0
+XPL.US,D,20091223,000000,2,2.24,2,2.24,65200,0
+XPL.US,D,20091224,000000,2.24,2.4,2.24,2.39,25393,0
+XPL.US,D,20091228,000000,2.4,2.49,2.35,2.39,57459,0
+XPL.US,D,20091229,000000,2.32,2.44,2.32,2.41,13563,0
+XPL.US,D,20091230,000000,2.38,2.41,2.38,2.41,6142,0
+XPL.US,D,20091231,000000,2.42,2.49,2.3,2.3,58187,0
+XPL.US,D,20100104,000000,2.37,2.37,2.17,2.25,24200,0
+XPL.US,D,20100105,000000,2.28,2.4,2.24,2.36,28100,0
+XPL.US,D,20100106,000000,2.37,2.4,2.37,2.38,13006,0
+XPL.US,D,20100107,000000,2.32,2.6,2.32,2.46,12928,0
+XPL.US,D,20100108,000000,2.5,2.5,2.4,2.4,5878,0
+XPL.US,D,20100111,000000,2.47,2.47,2.37,2.37,17500,0
+XPL.US,D,20100112,000000,2.41,2.45,2.23,2.25,45860,0
+XPL.US,D,20100113,000000,2.29,2.43,2.28,2.43,45496,0
+XPL.US,D,20100114,000000,2.41,2.53,2.29,2.35,44700,0
+XPL.US,D,20100115,000000,2.37,2.43,2.35,2.38,11900,0
+XPL.US,D,20100119,000000,2.36,2.5,2.33,2.49,7316,0
+XPL.US,D,20100120,000000,2.43,2.45,2.4,2.4,9800,0
+XPL.US,D,20100121,000000,2.46,2.46,2.39,2.46,27151,0
+XPL.US,D,20100122,000000,2.42,2.45,2.4,2.44,5350,0
+XPL.US,D,20100125,000000,2.4,2.46,2.35,2.35,9700,0
+XPL.US,D,20100126,000000,2.3,2.45,2.3,2.45,5000,0
+XPL.US,D,20100127,000000,2.41,2.41,2.32,2.37,7400,0
+XPL.US,D,20100128,000000,2.32,2.35,2.21,2.35,14620,0
+XPL.US,D,20100129,000000,2.34,2.35,2.32,2.32,13529,0
+XPL.US,D,20100201,000000,2.32,2.44,2.31,2.37,11600,0
+XPL.US,D,20100202,000000,2.39,2.44,2.36,2.44,15600,0
+XPL.US,D,20100203,000000,2.41,2.41,2.37,2.4,5000,0
+XPL.US,D,20100204,000000,2.43,2.43,2.24,2.27,16161,0
+XPL.US,D,20100205,000000,2.24,2.29,2.22,2.29,5000,0
+XPL.US,D,20100208,000000,2.23,2.25,2.2,2.24,2900,0
+XPL.US,D,20100209,000000,2.25,2.28,2.22,2.26,4000,0
+XPL.US,D,20100210,000000,2.21,2.26,2.2,2.22,4100,0
+XPL.US,D,20100211,000000,2.27,2.29,2.21,2.29,3400,0
+XPL.US,D,20100212,000000,2.29,2.29,2.22,2.27,7600,0
+XPL.US,D,20100216,000000,2.23,2.31,2.23,2.29,13800,0
+XPL.US,D,20100217,000000,2.29,2.29,2.25,2.25,4900,0
+XPL.US,D,20100218,000000,2.25,2.25,2.23,2.23,10836,0
+XPL.US,D,20100219,000000,2.25,2.26,2.02,2.08,33400,0
+XPL.US,D,20100222,000000,2.08,2.2,2.05,2.19,11050,0
+XPL.US,D,20100223,000000,2.16,2.16,2.13,2.15,4500,0
+XPL.US,D,20100224,000000,2.18,2.18,2.07,2.13,3800,0
+XPL.US,D,20100225,000000,2.16,2.19,2.15,2.17,1700,0
+XPL.US,D,20100226,000000,2.2,2.2,2.19,2.2,700,0
+XPL.US,D,20100301,000000,2.22,2.26,2.15,2.15,5650,0
+XPL.US,D,20100302,000000,2.16,2.18,2.06,2.09,9285,0
+XPL.US,D,20100303,000000,2.1,2.14,2.08,2.12,7400,0
+XPL.US,D,20100304,000000,2.13,2.14,2.09,2.09,4400,0
+XPL.US,D,20100305,000000,2.14,2.14,2.05,2.06,18660,0
+XPL.US,D,20100308,000000,2.09,2.11,2.08,2.11,3700,0
+XPL.US,D,20100309,000000,2.03,2.08,2.03,2.05,15838,0
+XPL.US,D,20100310,000000,2.06,2.07,2.05,2.05,7300,0
+XPL.US,D,20100311,000000,2.05,2.07,2.03,2.06,9400,0
+XPL.US,D,20100312,000000,2.05,2.06,2.03,2.06,3880,0
+XPL.US,D,20100315,000000,2.03,2.03,2.02,2.02,700,0
+XPL.US,D,20100316,000000,2.02,2.08,2.02,2.06,8087,0
+XPL.US,D,20100317,000000,2.05,2.15,2.05,2.14,67800,0
+XPL.US,D,20100318,000000,2.16,2.18,2.1,2.12,4379,0
+XPL.US,D,20100319,000000,2.15,2.18,2.1,2.18,16200,0
+XPL.US,D,20100322,000000,2.15,2.15,2.05,2.1,16466,0
+XPL.US,D,20100323,000000,2.09,2.09,2.06,2.06,2500,0
+XPL.US,D,20100324,000000,2.06,2.08,2.06,2.08,3400,0
+XPL.US,D,20100325,000000,2.08,2.09,2.06,2.07,5800,0
+XPL.US,D,20100326,000000,2.08,2.1,2.07,2.1,1100,0
+XPL.US,D,20100329,000000,2.1,2.13,2.06,2.09,5600,0
+XPL.US,D,20100330,000000,2.08,2.13,2.06,2.12,18322,0
+XPL.US,D,20100331,000000,2.15,2.15,2.05,2.05,8100,0
+XPL.US,D,20100401,000000,2.11,2.11,2.08,2.08,1500,0
+XPL.US,D,20100405,000000,2.05,2.08,2.02,2.08,9550,0
+XPL.US,D,20100406,000000,2.06,2.25,2.03,2.22,18984,0
+XPL.US,D,20100407,000000,2.24,2.26,2.14,2.14,10415,0
+XPL.US,D,20100408,000000,2.17,2.2,2.04,2.2,6792,0
+XPL.US,D,20100409,000000,2.16,2.5,2.16,2.25,38575,0
+XPL.US,D,20100412,000000,2.25,2.32,2.25,2.3,11098,0
+XPL.US,D,20100413,000000,2.29,2.3,2.24,2.24,21050,0
+XPL.US,D,20100414,000000,2.27,2.3,2.22,2.29,8860,0
+XPL.US,D,20100415,000000,2.28,2.3,2.28,2.28,9400,0
+XPL.US,D,20100416,000000,2.3,2.3,2.23,2.28,3500,0
+XPL.US,D,20100419,000000,2.24,2.25,2.24,2.24,1900,0
+XPL.US,D,20100420,000000,2.29,2.3,2.25,2.28,35600,0
+XPL.US,D,20100421,000000,2.27,2.29,2.26,2.27,8800,0
+XPL.US,D,20100422,000000,2.23,2.24,2.22,2.24,6770,0
+XPL.US,D,20100423,000000,2.24,2.41,2.24,2.27,24088,0
+XPL.US,D,20100426,000000,2.33,2.37,2.33,2.35,16544,0
+XPL.US,D,20100427,000000,2.36,2.37,2.35,2.37,22400,0
+XPL.US,D,20100428,000000,2.38,2.59,2.38,2.5,46870,0
+XPL.US,D,20100429,000000,2.55,2.58,2.47,2.57,18913,0
+XPL.US,D,20100430,000000,2.56,2.61,2.54,2.6,39100,0
+XPL.US,D,20100503,000000,2.65,2.67,2.56,2.56,10838,0
+XPL.US,D,20100504,000000,2.55,2.55,2.38,2.41,22091,0
+XPL.US,D,20100505,000000,2.39,2.45,2.32,2.32,5800,0
+XPL.US,D,20100506,000000,2.29,2.44,2.29,2.37,30400,0
+XPL.US,D,20100507,000000,2.38,2.44,2.38,2.38,1600,0
+XPL.US,D,20100510,000000,2.43,2.44,2.43,2.44,1550,0
+XPL.US,D,20100511,000000,2.44,2.48,2.44,2.48,11300,0
+XPL.US,D,20100512,000000,2.5,2.55,2.44,2.52,21551,0
+XPL.US,D,20100513,000000,2.54,2.54,2.46,2.46,3275,0
+XPL.US,D,20100514,000000,2.49,2.6,2.49,2.6,28750,0
+XPL.US,D,20100517,000000,2.63,2.64,2.59,2.59,6700,0
+XPL.US,D,20100518,000000,2.54,2.54,2.34,2.4,21318,0
+XPL.US,D,20100519,000000,2.38,2.38,2.29,2.32,14050,0
+XPL.US,D,20100520,000000,2.3,2.3,1.96,2.09,23500,0
+XPL.US,D,20100521,000000,2.15,2.22,2.09,2.15,34200,0
+XPL.US,D,20100524,000000,2.64,2.64,2.15,2.15,10126,0
+XPL.US,D,20100525,000000,2.12,2.19,2.01,2.12,9300,0
+XPL.US,D,20100526,000000,2.17,2.37,2.17,2.31,5350,0
+XPL.US,D,20100527,000000,2.33,2.48,2.33,2.48,47000,0
+XPL.US,D,20100528,000000,2.42,2.47,2.39,2.41,1200,0
+XPL.US,D,20100601,000000,2.33,2.33,2.33,2.33,400,0
+XPL.US,D,20100602,000000,2.38,2.38,2.37,2.37,500,0
+XPL.US,D,20100603,000000,2.28,2.38,2.27,2.29,45573,0
+XPL.US,D,20100604,000000,2.23,2.28,1.92,2.03,91000,0
+XPL.US,D,20100607,000000,1.98,2.05,1.98,1.98,31419,0
+XPL.US,D,20100608,000000,1.88,1.97,1.88,1.96,42400,0
+XPL.US,D,20100609,000000,2,2.03,1.96,1.99,12850,0
+XPL.US,D,20100610,000000,2.06,2.08,2.03,2.05,8260,0
+XPL.US,D,20100611,000000,2.04,2.05,2.04,2.04,4500,0
+XPL.US,D,20100614,000000,2.05,2.06,2,2.06,3600,0
+XPL.US,D,20100615,000000,2.07,2.07,2.07,2.07,800,0
+XPL.US,D,20100616,000000,2.03,2.06,2.03,2.06,13700,0
+XPL.US,D,20100617,000000,2.04,2.05,2.03,2.03,5700,0
+XPL.US,D,20100618,000000,2.04,2.1,2.01,2.1,11141,0
+XPL.US,D,20100621,000000,2.08,2.08,2.01,2.01,9800,0
+XPL.US,D,20100622,000000,2.01,2.03,1.99,1.99,4600,0
+XPL.US,D,20100623,000000,2.01,2.04,2.01,2.04,23184,0
+XPL.US,D,20100624,000000,2,2.04,2,2.04,500,0
+XPL.US,D,20100625,000000,2.05,2.32,2.04,2.15,92631,0
+XPL.US,D,20100628,000000,2.1,2.2,2.08,2.13,31674,0
+XPL.US,D,20100629,000000,2.12,2.14,2.12,2.14,2400,0
+XPL.US,D,20100701,000000,2.15,2.16,2.07,2.07,18585,0
+XPL.US,D,20100702,000000,2.07,2.12,2.06,2.12,3700,0
+XPL.US,D,20100706,000000,2.11,2.11,2,2.04,10007,0
+XPL.US,D,20100707,000000,2.01,2.08,2.01,2.04,4505,0
+XPL.US,D,20100708,000000,2.04,2.04,2.04,2.04,1755,0
+XPL.US,D,20100709,000000,2.01,2.04,2.01,2.02,10100,0
+XPL.US,D,20100712,000000,2.02,2.05,2,2,53200,0
+XPL.US,D,20100713,000000,2.05,2.1,2.05,2.1,4700,0
+XPL.US,D,20100714,000000,2.09,2.09,1.99,2.04,19400,0
+XPL.US,D,20100715,000000,2,2.01,2,2.01,4100,0
+XPL.US,D,20100720,000000,1.94,1.95,1.86,1.95,20796,0
+XPL.US,D,20100721,000000,1.95,2.14,1.95,2,4849,0
+XPL.US,D,20100722,000000,2.02,2.04,2.02,2.04,1700,0
+XPL.US,D,20100723,000000,1.97,2.04,1.97,2,3600,0
+XPL.US,D,20100726,000000,2,2,1.98,1.99,1000,0
+XPL.US,D,20100727,000000,2,2.05,2,2.02,7924,0
+XPL.US,D,20100728,000000,2,2,1.91,2,19980,0
+XPL.US,D,20100729,000000,1.95,2,1.94,2,7300,0
+XPL.US,D,20100730,000000,1.98,1.99,1.91,1.91,7400,0
+XPL.US,D,20100802,000000,1.96,1.99,1.93,1.99,2700,0
+XPL.US,D,20100803,000000,2.1,2.11,1.91,1.93,22200,0
+XPL.US,D,20100804,000000,1.96,1.97,1.93,1.94,6066,0
+XPL.US,D,20100805,000000,1.71,1.95,1.71,1.9,64343,0
+XPL.US,D,20100806,000000,1.9,1.92,1.87,1.92,12659,0
+XPL.US,D,20100809,000000,1.9,1.9,1.88,1.9,6400,0
+XPL.US,D,20100810,000000,1.9,1.9,1.82,1.89,23484,0
+XPL.US,D,20100811,000000,1.86,1.9,1.86,1.89,1300,0
+XPL.US,D,20100812,000000,1.89,1.89,1.79,1.79,16721,0
+XPL.US,D,20100813,000000,1.8,1.8,1.8,1.8,600,0
+XPL.US,D,20100816,000000,1.85,1.85,1.79,1.81,4090,0
+XPL.US,D,20100817,000000,1.83,1.85,1.83,1.85,14740,0
+XPL.US,D,20100818,000000,1.88,1.92,1.84,1.91,10057,0
+XPL.US,D,20100819,000000,1.97,1.99,1.92,1.94,11999,0
+XPL.US,D,20100820,000000,2,2.03,1.93,2.03,5009,0
+XPL.US,D,20100823,000000,2.02,2.02,1.94,1.98,6375,0
+XPL.US,D,20100824,000000,1.92,1.94,1.88,1.88,5652,0
+XPL.US,D,20100825,000000,1.92,1.94,1.89,1.93,4968,0
+XPL.US,D,20100826,000000,1.98,2,1.98,1.99,10700,0
+XPL.US,D,20100827,000000,2,2,1.93,1.96,31352,0
+XPL.US,D,20100830,000000,1.96,2.1,1.95,2.05,26612,0
+XPL.US,D,20100831,000000,2.01,2.02,2,2,3366,0
+XPL.US,D,20100901,000000,2,2.04,2,2.03,4646,0
+XPL.US,D,20100902,000000,2.1,2.1,2.05,2.08,7527,0
+XPL.US,D,20100903,000000,2.04,2.1,1.97,2.1,30310,0
+XPL.US,D,20100907,000000,2.06,2.18,2.03,2.18,18690,0
+XPL.US,D,20100908,000000,2.18,2.23,2.11,2.13,36120,0
+XPL.US,D,20100909,000000,2.1,2.13,2.09,2.09,8725,0
+XPL.US,D,20100910,000000,2.03,2.03,1.98,1.99,22100,0
+XPL.US,D,20100913,000000,1.98,2.01,1.94,2,11000,0
+XPL.US,D,20100914,000000,2.05,2.14,2.03,2.11,87583,0
+XPL.US,D,20100915,000000,2.14,2.14,2.07,2.1,908,0
+XPL.US,D,20100916,000000,2.06,2.11,2.06,2.07,69182,0
+XPL.US,D,20100917,000000,2.12,2.12,2.03,2.09,12016,0
+XPL.US,D,20100920,000000,2.12,2.12,2.1,2.1,1300,0
+XPL.US,D,20100921,000000,2.07,2.13,2.04,2.13,16308,0
+XPL.US,D,20100922,000000,2.13,2.24,2.13,2.2,11700,0
+XPL.US,D,20100923,000000,2.2,2.2,2.18,2.2,7276,0
+XPL.US,D,20100924,000000,2.22,2.22,2.21,2.22,14898,0
+XPL.US,D,20100927,000000,2.22,2.26,2.2,2.25,26300,0
+XPL.US,D,20100928,000000,2.28,2.32,2.2,2.32,19901,0
+XPL.US,D,20100929,000000,2.34,2.34,2.3,2.34,33426,0
+XPL.US,D,20100930,000000,2.32,2.33,2.22,2.32,49752,0
+XPL.US,D,20101001,000000,2.25,2.35,2.22,2.31,29904,0
+XPL.US,D,20101004,000000,2.33,2.33,2.21,2.29,26400,0
+XPL.US,D,20101005,000000,2.29,2.31,2.23,2.29,42123,0
+XPL.US,D,20101006,000000,2.32,2.34,2.25,2.3,15950,0
+XPL.US,D,20101007,000000,2.3,2.33,2.25,2.33,16880,0
+XPL.US,D,20101008,000000,2.3,2.37,2.3,2.37,23700,0
+XPL.US,D,20101011,000000,2.35,2.42,2.33,2.41,32594,0
+XPL.US,D,20101012,000000,2.29,2.37,2.29,2.34,10722,0
+XPL.US,D,20101013,000000,2.36,2.36,2.24,2.24,66810,0
+XPL.US,D,20101014,000000,2.25,2.28,2.24,2.24,22824,0
+XPL.US,D,20101015,000000,2.23,2.25,2.22,2.25,4004,0
+XPL.US,D,20101018,000000,2.22,2.25,2.19,2.2,32895,0
+XPL.US,D,20101019,000000,2.17,2.22,2.16,2.17,37300,0
+XPL.US,D,20101020,000000,2.22,2.22,2.18,2.21,90799,0
+XPL.US,D,20101021,000000,2.24,2.24,2.16,2.19,39184,0
+XPL.US,D,20101022,000000,2.17,2.17,2.17,2.17,100,0
+XPL.US,D,20101025,000000,2.12,2.19,2.12,2.15,24600,0
+XPL.US,D,20101026,000000,2.1,2.16,2.1,2.15,5923,0
+XPL.US,D,20101027,000000,2.15,2.15,2.11,2.12,4500,0
+XPL.US,D,20101028,000000,2.12,2.19,2.12,2.14,62776,0
+XPL.US,D,20101029,000000,2.16,2.22,2.14,2.22,10703,0
+XPL.US,D,20101101,000000,2.2,2.25,2.2,2.21,57927,0
+XPL.US,D,20101102,000000,2.24,2.24,2.22,2.24,7768,0
+XPL.US,D,20101103,000000,2.22,2.25,2.17,2.21,58307,0
+XPL.US,D,20101104,000000,2.28,2.31,2.23,2.26,38538,0
+XPL.US,D,20101105,000000,2.26,2.26,2.24,2.26,7640,0
+XPL.US,D,20101108,000000,2.26,2.26,2.21,2.26,38124,0
+XPL.US,D,20101109,000000,2.26,2.4,2.26,2.3,30151,0
+XPL.US,D,20101110,000000,2.33,2.36,2.33,2.34,28480,0
+XPL.US,D,20101111,000000,2.4,2.42,2.34,2.41,44600,0
+XPL.US,D,20101112,000000,2.42,2.42,2.28,2.36,77514,0
+XPL.US,D,20101115,000000,2.38,2.4,2.38,2.38,18400,0
+XPL.US,D,20101116,000000,2.41,2.41,2.15,2.25,22852,0
+XPL.US,D,20101117,000000,2.2,2.24,2.18,2.23,9555,0
+XPL.US,D,20101118,000000,2.25,2.27,2.22,2.24,17810,0
+XPL.US,D,20101119,000000,2.33,2.33,2.22,2.28,8400,0
+XPL.US,D,20101122,000000,2.25,2.29,2.21,2.23,6175,0
+XPL.US,D,20101123,000000,2.25,2.26,2.25,2.25,11200,0
+XPL.US,D,20101124,000000,2.25,2.37,2.25,2.29,21903,0
+XPL.US,D,20101126,000000,2.32,2.32,2.32,2.32,100,0
+XPL.US,D,20101129,000000,2.38,2.38,2.26,2.37,26722,0
+XPL.US,D,20101130,000000,2.38,2.48,2.3,2.39,18286,0
+XPL.US,D,20101201,000000,2.34,2.34,2.3,2.34,5780,0
+XPL.US,D,20101202,000000,2.32,2.45,2.32,2.45,44195,0
+XPL.US,D,20101203,000000,2.45,2.52,2.45,2.51,33106,0
+XPL.US,D,20101206,000000,2.53,2.57,2.4,2.49,27082,0
+XPL.US,D,20101207,000000,2.49,2.49,2.35,2.35,4925,0
+XPL.US,D,20101208,000000,2.43,2.43,2.24,2.29,8730,0
+XPL.US,D,20101209,000000,2.26,2.36,2.26,2.27,14206,0
+XPL.US,D,20101210,000000,2.27,2.52,2.27,2.38,13908,0
+XPL.US,D,20101213,000000,2.4,2.4,2.23,2.27,16495,0
+XPL.US,D,20101214,000000,2.45,2.59,2.35,2.53,63744,0
+XPL.US,D,20101215,000000,2.6,2.75,2.59,2.73,83538,0
+XPL.US,D,20101216,000000,2.76,2.76,2.61,2.61,13508,0
+XPL.US,D,20101217,000000,2.71,3,2.7,3,64503,0
+XPL.US,D,20101220,000000,3.5,3.67,3.3,3.47,469725,0
+XPL.US,D,20101221,000000,3.47,3.55,3.31,3.45,169490,0
+XPL.US,D,20101222,000000,3.5,3.62,3.38,3.38,237625,0
+XPL.US,D,20101223,000000,3.45,3.57,3.4,3.48,120759,0
+XPL.US,D,20101227,000000,3.48,3.87,3.48,3.75,152134,0
+XPL.US,D,20101228,000000,3.87,4.09,3.81,4.06,127757,0
+XPL.US,D,20101229,000000,3.86,3.99,3.69,3.75,160871,0
+XPL.US,D,20101230,000000,3.8,3.82,3.7,3.73,91233,0
+XPL.US,D,20101231,000000,3.8,3.8,3.63,3.63,34190,0
+XPL.US,D,20110103,000000,3.78,4.19,3.52,4.15,164753,0
+XPL.US,D,20110104,000000,3.99,4,3.71,3.91,133486,0
+XPL.US,D,20110105,000000,3.81,3.93,3.81,3.9,33405,0
+XPL.US,D,20110106,000000,3.88,3.92,3.79,3.89,42869,0
+XPL.US,D,20110107,000000,3.86,3.91,3.6,3.85,70048,0
+XPL.US,D,20110110,000000,3.82,3.82,3.51,3.55,92770,0
+XPL.US,D,20110111,000000,3.62,3.64,3.46,3.47,59310,0
+XPL.US,D,20110112,000000,3.46,3.7,3.46,3.69,182486,0
+XPL.US,D,20110113,000000,3.72,3.78,3.62,3.66,128345,0
+XPL.US,D,20110114,000000,3.61,3.75,3.6,3.7,105540,0
+XPL.US,D,20110118,000000,3.61,3.79,3.41,3.42,79613,0
+XPL.US,D,20110119,000000,3.41,3.55,3.35,3.45,69789,0
+XPL.US,D,20110120,000000,3.3,3.41,3.3,3.4,52545,0
+XPL.US,D,20110121,000000,3.4,3.54,3.4,3.48,97251,0
+XPL.US,D,20110124,000000,3.51,3.54,3.44,3.46,64607,0
+XPL.US,D,20110125,000000,3.41,3.41,3.3,3.37,31102,0
+XPL.US,D,20110126,000000,3.4,3.54,3.38,3.48,54397,0
+XPL.US,D,20110127,000000,3.49,3.53,3.42,3.44,54369,0
+XPL.US,D,20110128,000000,3.45,3.46,3.41,3.44,13737,0
+XPL.US,D,20110131,000000,3.45,3.5,3.34,3.5,60341,0
+XPL.US,D,20110201,000000,3.44,3.54,3.44,3.53,235941,0
+XPL.US,D,20110202,000000,3.53,3.56,3.48,3.53,126175,0
+XPL.US,D,20110203,000000,3.51,3.53,3.41,3.51,91838,0
+XPL.US,D,20110204,000000,3.55,3.55,3.44,3.5,27519,0
+XPL.US,D,20110207,000000,3.47,3.54,3.32,3.35,52169,0
+XPL.US,D,20110208,000000,3.39,3.42,3.28,3.33,51415,0
+XPL.US,D,20110209,000000,3.31,3.43,3.31,3.35,13428,0
+XPL.US,D,20110210,000000,3.27,3.45,3.27,3.32,49262,0
+XPL.US,D,20110211,000000,3.35,3.43,3.31,3.33,13202,0
+XPL.US,D,20110214,000000,3.33,3.45,3.33,3.35,47442,0
+XPL.US,D,20110215,000000,3.54,3.54,3.3,3.34,73766,0
+XPL.US,D,20110216,000000,3.35,3.58,3.35,3.57,134872,0
+XPL.US,D,20110218,000000,4.35,4.37,4.02,4.2,290016,0
+XPL.US,D,20110222,000000,4.24,4.24,3.62,3.62,127537,0
+XPL.US,D,20110223,000000,3.9,3.99,3.65,3.91,47605,0
+XPL.US,D,20110224,000000,4.09,4.13,3.77,3.77,45504,0
+XPL.US,D,20110225,000000,3.84,3.9,3.82,3.84,14239,0
+XPL.US,D,20110228,000000,3.95,4,3.86,3.95,54461,0
+XPL.US,D,20110301,000000,4.04,4.23,3.92,4.18,50177,0
+XPL.US,D,20110302,000000,4.21,4.42,4.21,4.33,60196,0
+XPL.US,D,20110303,000000,4.03,4.3,3.84,3.95,113724,0
+XPL.US,D,20110304,000000,4,4.11,3.99,4,41430,0
+XPL.US,D,20110307,000000,4.05,4.2,3.92,4.11,70871,0
+XPL.US,D,20110308,000000,4.2,4.28,4.12,4.23,55896,0
+XPL.US,D,20110309,000000,4.28,4.28,4,4.04,53449,0
+XPL.US,D,20110310,000000,4.03,4.05,3.71,3.75,96516,0
+XPL.US,D,20110311,000000,3.66,3.79,3.52,3.68,65143,0
+XPL.US,D,20110314,000000,3.51,3.63,3.5,3.51,21025,0
+XPL.US,D,20110315,000000,3.42,3.48,3.3,3.45,51926,0
+XPL.US,D,20110316,000000,3.4,3.85,3.34,3.75,59120,0
+XPL.US,D,20110317,000000,3.7,3.87,3.44,3.52,48191,0
+XPL.US,D,20110318,000000,3.52,3.59,3.43,3.55,34506,0
+XPL.US,D,20110321,000000,3.54,3.87,3.5,3.72,25761,0
+XPL.US,D,20110322,000000,3.78,3.8,3.72,3.74,36071,0
+XPL.US,D,20110323,000000,3.72,3.72,3.51,3.61,42852,0
+XPL.US,D,20110324,000000,3.69,3.69,3.5,3.59,40343,0
+XPL.US,D,20110325,000000,3.56,3.94,3.54,3.69,32067,0
+XPL.US,D,20110328,000000,3.76,3.76,3.52,3.6,31450,0
+XPL.US,D,20110329,000000,3.65,3.71,3.45,3.53,185370,0
+XPL.US,D,20110330,000000,3.55,3.57,3.5,3.57,52510,0
+XPL.US,D,20110331,000000,3.55,3.67,3.54,3.59,37285,0
+XPL.US,D,20110401,000000,3.65,3.66,3.5,3.51,70049,0
+XPL.US,D,20110404,000000,3.56,3.63,3.5,3.52,101392,0
+XPL.US,D,20110405,000000,3.56,3.57,3.5,3.57,230449,0
+XPL.US,D,20110406,000000,3.6,3.61,3.5,3.52,71215,0
+XPL.US,D,20110407,000000,3.5,3.55,3.5,3.5,153914,0
+XPL.US,D,20110408,000000,3.51,3.57,3.4,3.48,270281,0
+XPL.US,D,20110411,000000,3.5,3.54,3.06,3.09,473908,0
+XPL.US,D,20110412,000000,3.07,3.12,2.75,3.07,774099,0
+XPL.US,D,20110413,000000,2.74,2.76,2.58,2.76,2459181,0
+XPL.US,D,20110414,000000,2.79,2.86,2.75,2.75,286446,0
+XPL.US,D,20110415,000000,2.75,3.07,2.71,3.03,308621,0
+XPL.US,D,20110418,000000,3.06,3.08,2.88,2.88,170203,0
+XPL.US,D,20110419,000000,2.92,2.95,2.81,2.93,92798,0
+XPL.US,D,20110420,000000,2.95,3.03,2.8,2.97,179303,0
+XPL.US,D,20110421,000000,2.97,3.19,2.97,3.01,307359,0
+XPL.US,D,20110425,000000,3.08,3.19,2.9,2.9,146223,0
+XPL.US,D,20110426,000000,2.87,2.88,2.72,2.72,115497,0
+XPL.US,D,20110427,000000,2.85,2.88,2.73,2.87,85090,0
+XPL.US,D,20110428,000000,2.87,2.88,2.67,2.67,116544,0
+XPL.US,D,20110429,000000,2.68,2.75,2.53,2.69,197230,0
+XPL.US,D,20110502,000000,2.64,2.8,2.61,2.73,55047,0
+XPL.US,D,20110503,000000,2.75,2.78,2.55,2.62,110915,0
+XPL.US,D,20110504,000000,2.59,2.67,2.54,2.59,76440,0
+XPL.US,D,20110505,000000,2.59,2.7,2.52,2.69,150425,0
+XPL.US,D,20110506,000000,2.65,2.75,2.55,2.65,82646,0
+XPL.US,D,20110509,000000,2.75,2.78,2.68,2.73,53355,0
+XPL.US,D,20110510,000000,2.62,2.77,2.62,2.74,37099,0
+XPL.US,D,20110511,000000,2.72,2.79,2.61,2.61,55310,0
+XPL.US,D,20110512,000000,2.54,3.19,2.5,3.08,583668,0
+XPL.US,D,20110513,000000,3.29,3.29,3.06,3.18,265170,0
+XPL.US,D,20110516,000000,3.21,3.21,2.99,3.01,302199,0
+XPL.US,D,20110517,000000,3,3.09,2.9,2.97,154118,0
+XPL.US,D,20110518,000000,2.92,3.04,2.92,3,45152,0
+XPL.US,D,20110519,000000,3,3.05,3,3.05,42431,0
+XPL.US,D,20110520,000000,3,3.09,2.99,3.05,28974,0
+XPL.US,D,20110523,000000,3.07,3.12,2.98,3.02,32458,0
+XPL.US,D,20110524,000000,3.05,3.1,3.05,3.05,40781,0
+XPL.US,D,20110525,000000,3.08,3.11,3,3.09,58018,0
+XPL.US,D,20110526,000000,3.1,3.28,3.09,3.21,58090,0
+XPL.US,D,20110527,000000,3.23,3.26,3.15,3.16,47772,0
+XPL.US,D,20110531,000000,3.1,3.21,3.09,3.1,47578,0
+XPL.US,D,20110601,000000,3.13,3.18,3.01,3.05,85033,0
+XPL.US,D,20110602,000000,3.05,3.14,2.97,2.97,55535,0
+XPL.US,D,20110603,000000,3.01,3.01,2.97,2.97,23835,0
+XPL.US,D,20110606,000000,2.97,3.02,2.9,2.91,48059,0
+XPL.US,D,20110607,000000,3,3.07,2.99,2.99,30275,0
+XPL.US,D,20110608,000000,2.94,2.99,2.88,2.9,83832,0
+XPL.US,D,20110609,000000,2.85,2.98,2.85,2.9,34001,0
+XPL.US,D,20110610,000000,2.9,3.06,2.89,2.95,21791,0
+XPL.US,D,20110613,000000,2.99,2.99,2.85,2.85,31789,0
+XPL.US,D,20110614,000000,2.86,2.96,2.86,2.94,32309,0
+XPL.US,D,20110615,000000,2.91,3,2.86,2.9,66567,0
+XPL.US,D,20110616,000000,2.89,2.98,2.85,2.9,45556,0
+XPL.US,D,20110617,000000,2.88,2.91,2.85,2.85,29833,0
+XPL.US,D,20110620,000000,2.84,2.9,2.83,2.85,37702,0
+XPL.US,D,20110621,000000,2.88,2.98,2.84,2.97,25355,0
+XPL.US,D,20110622,000000,2.92,2.94,2.84,2.87,38076,0
+XPL.US,D,20110623,000000,2.76,2.9,2.76,2.8,78236,0
+XPL.US,D,20110624,000000,2.76,2.81,2.7,2.74,88926,0
+XPL.US,D,20110627,000000,2.72,2.72,2.54,2.55,137211,0
+XPL.US,D,20110628,000000,2.55,2.69,2.55,2.67,20144,0
+XPL.US,D,20110629,000000,2.75,2.83,2.7,2.8,19890,0
+XPL.US,D,20110630,000000,2.82,2.86,2.81,2.85,33864,0
+XPL.US,D,20110701,000000,2.85,2.94,2.85,2.94,36928,0
+XPL.US,D,20110705,000000,2.9,2.98,2.82,2.97,31794,0
+XPL.US,D,20110706,000000,2.98,3.1,2.96,3.02,35415,0
+XPL.US,D,20110707,000000,3.03,3.03,2.7,2.74,143974,0
+XPL.US,D,20110708,000000,2.74,2.88,2.72,2.78,48201,0
+XPL.US,D,20110711,000000,2.78,2.85,2.75,2.75,33984,0
+XPL.US,D,20110712,000000,2.77,2.84,2.73,2.81,45543,0
+XPL.US,D,20110713,000000,2.8,3.12,2.8,2.93,135062,0
+XPL.US,D,20110714,000000,2.9,3.07,2.87,2.9,71163,0
+XPL.US,D,20110715,000000,2.91,2.95,2.9,2.91,19973,0
+XPL.US,D,20110718,000000,2.93,3.05,2.93,3.05,57872,0
+XPL.US,D,20110719,000000,3.05,3.23,3.05,3.1,153862,0
+XPL.US,D,20110720,000000,3.14,3.15,2.93,2.96,142978,0
+XPL.US,D,20110721,000000,3,3.05,2.99,3.02,33095,0
+XPL.US,D,20110722,000000,3.05,3.06,2.99,3,40452,0
+XPL.US,D,20110725,000000,3,3.06,2.96,2.98,34559,0
+XPL.US,D,20110726,000000,3,3.01,2.93,2.93,67618,0
+XPL.US,D,20110727,000000,2.94,2.96,2.87,2.87,28607,0
+XPL.US,D,20110728,000000,2.88,2.94,2.86,2.86,29870,0
+XPL.US,D,20110729,000000,2.8,2.88,2.8,2.81,72498,0
+XPL.US,D,20110801,000000,2.83,2.83,2.73,2.75,54102,0
+XPL.US,D,20110802,000000,2.81,3.02,2.77,2.98,75871,0
+XPL.US,D,20110803,000000,3.05,3.05,2.94,3,53668,0
+XPL.US,D,20110804,000000,3.03,3.03,2.63,2.63,127410,0
+XPL.US,D,20110805,000000,2.64,2.7,2.3,2.46,184986,0
+XPL.US,D,20110808,000000,2.43,2.45,2.26,2.38,106426,0
+XPL.US,D,20110809,000000,2.38,2.41,2,2.16,245761,0
+XPL.US,D,20110810,000000,2.13,2.23,1.95,2.18,173887,0
+XPL.US,D,20110811,000000,2.16,2.25,2.14,2.23,91408,0
+XPL.US,D,20110812,000000,2.21,2.3,2.16,2.25,45762,0
+XPL.US,D,20110815,000000,2.2,2.33,2.2,2.33,57753,0
+XPL.US,D,20110816,000000,2.17,2.27,2.05,2.06,199188,0
+XPL.US,D,20110817,000000,2.05,2.15,2.05,2.11,43349,0
+XPL.US,D,20110818,000000,2.09,2.1,1.98,2.02,111328,0
+XPL.US,D,20110819,000000,1.96,2,1.91,2,93758,0
+XPL.US,D,20110822,000000,1.97,2.06,1.9,2.04,117703,0
+XPL.US,D,20110823,000000,2.01,2.15,1.96,2.07,28419,0
+XPL.US,D,20110824,000000,2.02,2.15,2,2.06,56215,0
+XPL.US,D,20110825,000000,2.01,2.14,2.01,2.13,35030,0
+XPL.US,D,20110826,000000,2.14,2.15,2,2.08,53860,0
+XPL.US,D,20110829,000000,2.13,2.15,1.99,2.13,56265,0
+XPL.US,D,20110830,000000,2.11,2.16,2.06,2.15,29723,0
+XPL.US,D,20110831,000000,2.17,2.35,2.12,2.33,62408,0
+XPL.US,D,20110901,000000,2.35,2.35,2.11,2.19,28151,0
+XPL.US,D,20110902,000000,2.25,2.25,2.12,2.13,23369,0
+XPL.US,D,20110906,000000,2.13,2.13,2.03,2.05,37883,0
+XPL.US,D,20110907,000000,2.15,2.15,2.06,2.06,18551,0
+XPL.US,D,20110908,000000,2.11,2.18,2.09,2.16,12002,0
+XPL.US,D,20110909,000000,2.17,2.17,2.09,2.13,13484,0
+XPL.US,D,20110912,000000,2.12,2.17,2.04,2.08,17650,0
+XPL.US,D,20110913,000000,2.03,2.16,2.01,2.16,33759,0
+XPL.US,D,20110914,000000,2.16,2.18,2.08,2.13,33320,0
+XPL.US,D,20110915,000000,2.1,2.13,2.05,2.13,12709,0
+XPL.US,D,20110916,000000,2.14,2.2,2.05,2.05,277079,0
+XPL.US,D,20110919,000000,2.06,2.14,2.06,2.14,5142,0
+XPL.US,D,20110920,000000,2.14,2.28,2.14,2.22,50112,0
+XPL.US,D,20110921,000000,2.18,2.45,2.18,2.39,39185,0
+XPL.US,D,20110922,000000,2.06,2.41,2.06,2.17,40520,0
+XPL.US,D,20110923,000000,2.16,2.16,1.89,1.91,66516,0
+XPL.US,D,20110926,000000,1.81,1.88,1.75,1.77,87877,0
+XPL.US,D,20110927,000000,1.76,1.9,1.73,1.77,130380,0
+XPL.US,D,20110928,000000,1.75,1.75,1.6,1.68,90957,0
+XPL.US,D,20110929,000000,1.68,1.68,1.55,1.62,76216,0
+XPL.US,D,20110930,000000,1.6,1.77,1.55,1.72,162515,0
+XPL.US,D,20111003,000000,1.74,1.74,1.58,1.6,38281,0
+XPL.US,D,20111004,000000,1.56,1.57,1.37,1.46,136642,0
+XPL.US,D,20111005,000000,1.5,1.72,1.44,1.47,85686,0
+XPL.US,D,20111006,000000,1.49,1.57,1.49,1.51,133494,0
+XPL.US,D,20111007,000000,1.58,1.58,1.36,1.43,87256,0
+XPL.US,D,20111010,000000,1.48,1.51,1.38,1.46,63321,0
+XPL.US,D,20111011,000000,1.46,1.54,1.42,1.54,25233,0
+XPL.US,D,20111012,000000,1.59,1.61,1.54,1.57,20908,0
+XPL.US,D,20111013,000000,1.56,1.63,1.52,1.62,9809,0
+XPL.US,D,20111014,000000,1.64,1.67,1.62,1.65,26610,0
+XPL.US,D,20111017,000000,1.68,1.69,1.61,1.64,21965,0
+XPL.US,D,20111018,000000,1.6,1.67,1.49,1.66,34290,0
+XPL.US,D,20111019,000000,1.66,1.66,1.61,1.64,24738,0
+XPL.US,D,20111020,000000,1.6,1.69,1.55,1.68,18200,0
+XPL.US,D,20111021,000000,1.71,1.71,1.66,1.71,23000,0
+XPL.US,D,20111024,000000,1.72,1.73,1.66,1.7,23638,0
+XPL.US,D,20111025,000000,1.71,1.71,1.64,1.67,33087,0
+XPL.US,D,20111026,000000,1.69,1.7,1.65,1.67,16641,0
+XPL.US,D,20111027,000000,1.7,1.7,1.64,1.69,43020,0
+XPL.US,D,20111028,000000,1.7,1.7,1.61,1.69,38544,0
+XPL.US,D,20111031,000000,1.63,1.77,1.63,1.77,63826,0
+XPL.US,D,20111101,000000,1.57,1.68,1.57,1.6,60855,0
+XPL.US,D,20111102,000000,1.67,1.73,1.61,1.66,25761,0
+XPL.US,D,20111103,000000,1.7,1.7,1.63,1.68,15100,0
+XPL.US,D,20111104,000000,1.7,1.71,1.66,1.71,23134,0
+XPL.US,D,20111107,000000,1.7,1.75,1.64,1.75,64330,0
+XPL.US,D,20111108,000000,1.73,1.77,1.71,1.77,46729,0
+XPL.US,D,20111109,000000,1.75,1.75,1.69,1.71,30950,0
+XPL.US,D,20111110,000000,1.72,1.8,1.66,1.76,36523,0
+XPL.US,D,20111111,000000,1.83,1.83,1.69,1.75,27402,0
+XPL.US,D,20111114,000000,1.76,1.76,1.67,1.67,13155,0
+XPL.US,D,20111115,000000,1.63,1.75,1.63,1.68,15513,0
+XPL.US,D,20111116,000000,1.66,1.71,1.61,1.66,37638,0
+XPL.US,D,20111117,000000,1.63,1.63,1.56,1.61,23768,0
+XPL.US,D,20111118,000000,1.59,1.63,1.5,1.59,36175,0
+XPL.US,D,20111121,000000,1.57,1.59,1.57,1.59,2987,0
+XPL.US,D,20111122,000000,1.51,1.59,1.51,1.54,17400,0
+XPL.US,D,20111123,000000,1.5,1.57,1.42,1.42,68530,0
+XPL.US,D,20111125,000000,1.42,1.44,1.39,1.41,16498,0
+XPL.US,D,20111128,000000,1.33,1.49,1.33,1.45,42413,0
+XPL.US,D,20111129,000000,1.45,1.49,1.44,1.46,57111,0
+XPL.US,D,20111130,000000,1.47,1.56,1.43,1.49,40677,0
+XPL.US,D,20111201,000000,1.45,1.48,1.43,1.47,30868,0
+XPL.US,D,20111202,000000,1.45,1.5,1.39,1.4,55939,0
+XPL.US,D,20111205,000000,1.38,1.42,1.33,1.35,58119,0
+XPL.US,D,20111206,000000,1.38,1.48,1.38,1.48,52318,0
+XPL.US,D,20111207,000000,1.4,1.51,1.39,1.48,35102,0
+XPL.US,D,20111208,000000,1.42,1.5,1.38,1.5,15695,0
+XPL.US,D,20111209,000000,1.45,1.54,1.4,1.5,54259,0
+XPL.US,D,20111212,000000,1.51,1.51,1.4,1.43,27725,0
+XPL.US,D,20111213,000000,1.45,1.45,1.34,1.44,52491,0
+XPL.US,D,20111214,000000,1.4,1.42,1.32,1.42,78896,0
+XPL.US,D,20111215,000000,1.4,1.41,1.36,1.39,68127,0
+XPL.US,D,20111216,000000,1.4,1.4,1.34,1.35,28824,0
+XPL.US,D,20111219,000000,1.33,1.35,1.31,1.34,127093,0
+XPL.US,D,20111220,000000,1.32,1.38,1.31,1.35,60993,0
+XPL.US,D,20111221,000000,1.35,1.36,1.3,1.3,26123,0
+XPL.US,D,20111222,000000,1.33,1.34,1.3,1.33,37182,0
+XPL.US,D,20111223,000000,1.28,1.35,1.28,1.35,50437,0
+XPL.US,D,20111227,000000,1.34,1.36,1.31,1.32,20254,0
+XPL.US,D,20111228,000000,1.32,1.37,1.29,1.31,93060,0
+XPL.US,D,20111229,000000,1.34,1.38,1.3,1.36,54060,0
+XPL.US,D,20111230,000000,1.37,1.43,1.32,1.43,84401,0
+XPL.US,D,20120103,000000,1.48,1.48,1.38,1.44,20860,0
+XPL.US,D,20120104,000000,1.45,1.52,1.41,1.5,32287,0
+XPL.US,D,20120105,000000,1.51,1.53,1.37,1.38,43600,0
+XPL.US,D,20120106,000000,1.43,1.58,1.37,1.58,130206,0
+XPL.US,D,20120109,000000,1.63,1.63,1.45,1.49,38277,0
+XPL.US,D,20120110,000000,1.52,1.59,1.49,1.53,16650,0
+XPL.US,D,20120111,000000,1.53,1.7,1.52,1.67,254089,0
+XPL.US,D,20120112,000000,1.68,1.71,1.64,1.65,70821,0
+XPL.US,D,20120113,000000,1.65,1.77,1.64,1.75,47867,0
+XPL.US,D,20120117,000000,1.8,1.99,1.76,1.85,49787,0
+XPL.US,D,20120118,000000,1.85,1.85,1.73,1.79,84035,0
+XPL.US,D,20120119,000000,1.7,1.77,1.65,1.75,418809,0
+XPL.US,D,20120120,000000,1.75,1.77,1.69,1.76,31786,0
+XPL.US,D,20120123,000000,1.76,1.78,1.68,1.74,28338,0
+XPL.US,D,20120124,000000,1.69,1.81,1.65,1.8,116656,0
+XPL.US,D,20120125,000000,1.75,1.76,1.6,1.65,439806,0
+XPL.US,D,20120126,000000,1.72,1.72,1.57,1.64,39458,0
+XPL.US,D,20120127,000000,1.62,1.66,1.58,1.65,34122,0
+XPL.US,D,20120130,000000,1.64,1.64,1.56,1.56,17009,0
+XPL.US,D,20120131,000000,1.6,1.6,1.55,1.57,15293,0
+XPL.US,D,20120201,000000,1.61,1.62,1.55,1.55,53952,0
+XPL.US,D,20120202,000000,1.62,1.65,1.55,1.65,45452,0
+XPL.US,D,20120203,000000,1.7,1.73,1.66,1.68,29540,0
+XPL.US,D,20120206,000000,1.7,1.72,1.67,1.69,28785,0
+XPL.US,D,20120207,000000,1.7,1.71,1.67,1.69,33493,0
+XPL.US,D,20120208,000000,1.72,1.77,1.68,1.68,24068,0
+XPL.US,D,20120209,000000,1.73,1.75,1.6,1.62,36179,0
+XPL.US,D,20120210,000000,1.65,1.71,1.62,1.68,24440,0
+XPL.US,D,20120213,000000,1.68,1.7,1.58,1.58,43107,0
+XPL.US,D,20120214,000000,1.6,1.66,1.6,1.6,19790,0
+XPL.US,D,20120215,000000,1.64,1.7,1.59,1.61,34893,0
+XPL.US,D,20120216,000000,1.61,1.64,1.56,1.6,38300,0
+XPL.US,D,20120217,000000,1.61,1.68,1.59,1.68,213119,0
+XPL.US,D,20120221,000000,1.67,1.73,1.61,1.65,37171,0
+XPL.US,D,20120222,000000,1.63,1.7,1.57,1.65,67174,0
+XPL.US,D,20120223,000000,1.66,1.67,1.55,1.61,89240,0
+XPL.US,D,20120224,000000,1.59,1.62,1.55,1.57,39364,0
+XPL.US,D,20120227,000000,1.6,1.63,1.53,1.54,45260,0
+XPL.US,D,20120228,000000,1.56,1.57,1.52,1.53,50077,0
+XPL.US,D,20120229,000000,1.55,1.56,1.39,1.41,135063,0
+XPL.US,D,20120301,000000,1.39,1.5,1.39,1.49,39932,0
+XPL.US,D,20120302,000000,1.53,1.53,1.45,1.49,29241,0
+XPL.US,D,20120305,000000,1.48,1.58,1.46,1.47,17914,0
+XPL.US,D,20120306,000000,1.46,1.47,1.44,1.45,17872,0
+XPL.US,D,20120307,000000,1.48,1.51,1.45,1.5,34945,0
+XPL.US,D,20120308,000000,1.47,1.5,1.47,1.47,43375,0
+XPL.US,D,20120309,000000,1.5,1.52,1.45,1.51,123001,0
+XPL.US,D,20120312,000000,1.51,1.52,1.42,1.5,59667,0
+XPL.US,D,20120313,000000,1.54,1.54,1.47,1.53,135422,0
+XPL.US,D,20120314,000000,1.5,1.5,1.39,1.45,54037,0
+XPL.US,D,20120315,000000,1.43,1.44,1.35,1.35,48455,0
+XPL.US,D,20120316,000000,1.35,1.46,1.35,1.45,63658,0
+XPL.US,D,20120319,000000,1.45,1.45,1.39,1.39,40269,0
+XPL.US,D,20120320,000000,1.39,1.42,1.36,1.4,27690,0
+XPL.US,D,20120321,000000,1.4,1.4,1.36,1.38,30190,0
+XPL.US,D,20120322,000000,1.38,1.38,1.28,1.33,79867,0
+XPL.US,D,20120323,000000,1.33,1.47,1.33,1.47,48108,0
+XPL.US,D,20120326,000000,1.51,1.51,1.4,1.4,35900,0
+XPL.US,D,20120327,000000,1.39,1.43,1.39,1.43,4120,0
+XPL.US,D,20120328,000000,1.39,1.39,1.3,1.32,45098,0
+XPL.US,D,20120329,000000,1.29,1.42,1.29,1.35,55130,0
+XPL.US,D,20120330,000000,1.34,1.41,1.34,1.38,40770,0
+XPL.US,D,20120402,000000,1.39,1.44,1.37,1.42,46728,0
+XPL.US,D,20120403,000000,1.39,1.41,1.35,1.36,38384,0
+XPL.US,D,20120404,000000,1.35,1.36,1.3,1.32,105300,0
+XPL.US,D,20120405,000000,1.29,1.34,1.29,1.32,22255,0
+XPL.US,D,20120409,000000,1.32,1.34,1.32,1.34,8743,0
+XPL.US,D,20120410,000000,1.34,1.34,1.32,1.32,7500,0
+XPL.US,D,20120411,000000,1.33,1.36,1.31,1.31,24029,0
+XPL.US,D,20120412,000000,1.31,1.42,1.3,1.4,157138,0
+XPL.US,D,20120413,000000,1.4,1.43,1.33,1.41,45088,0
+XPL.US,D,20120416,000000,1.41,1.43,1.34,1.37,12463,0
+XPL.US,D,20120417,000000,1.38,1.42,1.34,1.4,42482,0
+XPL.US,D,20120418,000000,1.37,1.43,1.36,1.43,45606,0
+XPL.US,D,20120419,000000,1.4,1.4,1.36,1.39,12000,0
+XPL.US,D,20120420,000000,1.36,1.39,1.31,1.34,101444,0
+XPL.US,D,20120423,000000,1.35,1.35,1.29,1.3,31461,0
+XPL.US,D,20120424,000000,1.3,1.34,1.28,1.29,7700,0
+XPL.US,D,20120425,000000,1.33,1.33,1.29,1.31,14317,0
+XPL.US,D,20120426,000000,1.34,1.34,1.31,1.31,7200,0
+XPL.US,D,20120427,000000,1.32,1.34,1.25,1.27,66997,0
+XPL.US,D,20120430,000000,1.26,1.3,1.25,1.29,59918,0
+XPL.US,D,20120501,000000,1.32,1.32,1.28,1.3,25568,0
+XPL.US,D,20120502,000000,1.28,1.3,1.26,1.26,13338,0
+XPL.US,D,20120503,000000,1.29,1.32,1.25,1.29,42854,0
+XPL.US,D,20120504,000000,1.31,1.31,1.26,1.28,28885,0
+XPL.US,D,20120507,000000,1.32,1.37,1.22,1.34,88753,0
+XPL.US,D,20120508,000000,1.28,1.3,1.24,1.25,64248,0
+XPL.US,D,20120509,000000,1.24,1.29,1.23,1.25,60176,0
+XPL.US,D,20120510,000000,1.24,1.26,1.23,1.24,6018,0
+XPL.US,D,20120511,000000,1.25,1.27,1.24,1.25,13867,0
+XPL.US,D,20120514,000000,1.23,1.24,1.2,1.2,25961,0
+XPL.US,D,20120515,000000,1.2,1.24,1.17,1.21,33723,0
+XPL.US,D,20120516,000000,1.23,1.25,1.2,1.22,33082,0
+XPL.US,D,20120517,000000,1.24,1.27,1.17,1.23,189182,0
+XPL.US,D,20120518,000000,1.23,1.25,1.13,1.19,101034,0
+XPL.US,D,20120521,000000,1.16,1.19,1.15,1.19,45100,0
+XPL.US,D,20120522,000000,1.18,1.18,0.97,1.02,405264,0
+XPL.US,D,20120523,000000,1.05,1.11,1,1.1,53632,0
+XPL.US,D,20120524,000000,1.06,1.12,1.05,1.12,47021,0
+XPL.US,D,20120525,000000,1.06,1.12,1.06,1.1,23000,0
+XPL.US,D,20120529,000000,1.11,1.12,1.05,1.07,69253,0
+XPL.US,D,20120530,000000,1.06,1.08,1.03,1.03,13903,0
+XPL.US,D,20120531,000000,1.02,1.04,1,1,23845,0
+XPL.US,D,20120601,000000,1.03,1.09,1,1.07,97083,0
+XPL.US,D,20120604,000000,1.06,1.08,0.99,1.02,63865,0
+XPL.US,D,20120605,000000,1.03,1.06,1,1.03,27900,0
+XPL.US,D,20120606,000000,1.03,1.07,0.98,1.06,94844,0
+XPL.US,D,20120607,000000,1.03,1.1,1.01,1.09,41437,0
+XPL.US,D,20120608,000000,1.07,1.1,1.04,1.1,25787,0
+XPL.US,D,20120611,000000,1.1,1.1,1.05,1.06,33874,0
+XPL.US,D,20120612,000000,1.12,1.15,1.1,1.12,371377,0
+XPL.US,D,20120613,000000,1.15,1.2,1.11,1.17,214273,0
+XPL.US,D,20120614,000000,1.16,1.19,1.16,1.19,10651,0
+XPL.US,D,20120615,000000,1.22,1.25,1.18,1.2,93500,0
+XPL.US,D,20120618,000000,1.21,1.25,1.2,1.23,92310,0
+XPL.US,D,20120619,000000,1.22,1.25,1.19,1.22,82660,0
+XPL.US,D,20120620,000000,1.22,1.23,1.19,1.21,35147,0
+XPL.US,D,20120621,000000,1.19,1.2,1.1,1.12,75506,0
+XPL.US,D,20120622,000000,1.13,1.25,1.12,1.25,41109,0
+XPL.US,D,20120625,000000,1.2,1.24,1.2,1.22,40428,0
+XPL.US,D,20120626,000000,1.2,1.28,1.2,1.24,78064,0
+XPL.US,D,20120627,000000,1.25,1.26,1.23,1.24,28695,0
+XPL.US,D,20120628,000000,1.23,1.29,1.12,1.29,46464,0
+XPL.US,D,20120629,000000,1.28,1.33,1.2,1.32,123393,0
+XPL.US,D,20120702,000000,1.35,1.35,1.3,1.34,97293,0
+XPL.US,D,20120703,000000,1.34,1.39,1.33,1.39,28250,0
+XPL.US,D,20120705,000000,1.39,1.4,1.34,1.39,45187,0
+XPL.US,D,20120706,000000,1.4,1.4,1.35,1.39,67500,0
+XPL.US,D,20120709,000000,1.37,1.39,1.37,1.39,4124,0
+XPL.US,D,20120710,000000,1.38,1.4,1.35,1.36,35891,0
+XPL.US,D,20120711,000000,1.36,1.37,1.3,1.33,22542,0
+XPL.US,D,20120712,000000,1.32,1.35,1.3,1.34,41326,0
+XPL.US,D,20120713,000000,1.33,1.34,1.31,1.31,13276,0
+XPL.US,D,20120716,000000,1.34,1.34,1.28,1.3,67700,0
+XPL.US,D,20120717,000000,1.29,1.33,1.17,1.24,113525,0
+XPL.US,D,20120718,000000,1.25,1.25,1.17,1.2,25912,0
+XPL.US,D,20120719,000000,1.18,1.24,1.12,1.22,63955,0
+XPL.US,D,20120720,000000,1.23,1.23,1.16,1.18,62623,0
+XPL.US,D,20120723,000000,1.19,1.19,1.16,1.16,25350,0
+XPL.US,D,20120724,000000,1.15,1.18,1.15,1.15,21112,0
+XPL.US,D,20120725,000000,1.15,1.2,1.15,1.17,22900,0
+XPL.US,D,20120726,000000,1.23,1.23,1.17,1.19,64773,0
+XPL.US,D,20120727,000000,1.17,1.23,1.16,1.2,60060,0
+XPL.US,D,20120730,000000,1.2,1.22,1.16,1.2,20965,0
+XPL.US,D,20120731,000000,1.23,1.26,1.19,1.24,148283,0
+XPL.US,D,20120801,000000,1.25,1.35,1.21,1.27,50347,0
+XPL.US,D,20120802,000000,1.26,1.26,1.18,1.18,19184,0
+XPL.US,D,20120803,000000,1.19,1.28,1.19,1.28,17061,0
+XPL.US,D,20120806,000000,1.26,1.26,1.21,1.21,11641,0
+XPL.US,D,20120807,000000,1.19,1.23,1.17,1.22,42207,0
+XPL.US,D,20120808,000000,1.22,1.24,1.2,1.21,2362,0
+XPL.US,D,20120809,000000,1.22,1.27,1.21,1.27,143595,0
+XPL.US,D,20120810,000000,1.29,1.3,1.25,1.25,80016,0
+XPL.US,D,20120813,000000,1.29,1.37,1.28,1.29,66200,0
+XPL.US,D,20120814,000000,1.3,1.32,1.2,1.24,20525,0
+XPL.US,D,20120815,000000,1.23,1.25,1.16,1.22,85737,0
+XPL.US,D,20120816,000000,1.22,1.24,1.2,1.24,19831,0
+XPL.US,D,20120817,000000,1.2,1.22,1.18,1.19,48475,0
+XPL.US,D,20120820,000000,1.2,1.2,1.17,1.2,86845,0
+XPL.US,D,20120821,000000,1.2,1.2,1.15,1.19,45816,0
+XPL.US,D,20120822,000000,1.19,1.22,1.16,1.18,42629,0
+XPL.US,D,20120823,000000,1.19,1.32,1.19,1.3,248549,0
+XPL.US,D,20120824,000000,1.29,1.32,1.26,1.3,60754,0
+XPL.US,D,20120827,000000,1.27,1.31,1.26,1.26,25090,0
+XPL.US,D,20120828,000000,1.28,1.29,1.25,1.26,13761,0
+XPL.US,D,20120829,000000,1.24,1.28,1.22,1.26,19602,0
+XPL.US,D,20120830,000000,1.27,1.27,1.2,1.24,61962,0
+XPL.US,D,20120831,000000,1.23,1.26,1.17,1.26,42420,0
+XPL.US,D,20120904,000000,1.25,1.3,1.23,1.27,53806,0
+XPL.US,D,20120905,000000,1.27,1.29,1.17,1.29,19822,0
+XPL.US,D,20120906,000000,1.28,1.35,1.23,1.3,118619,0
+XPL.US,D,20120907,000000,1.27,1.36,1.24,1.36,87657,0
+XPL.US,D,20120910,000000,1.37,1.43,1.36,1.4,46517,0
+XPL.US,D,20120911,000000,1.4,1.4,1.37,1.38,50145,0
+XPL.US,D,20120912,000000,1.4,1.45,1.39,1.45,91473,0
+XPL.US,D,20120913,000000,1.41,1.52,1.41,1.5,56562,0
+XPL.US,D,20120914,000000,1.55,1.58,1.48,1.51,65353,0
+XPL.US,D,20120917,000000,1.51,1.51,1.47,1.48,13300,0
+XPL.US,D,20120918,000000,1.45,1.53,1.44,1.52,28970,0
+XPL.US,D,20120919,000000,1.52,1.64,1.52,1.63,68806,0
+XPL.US,D,20120920,000000,1.65,1.85,1.63,1.84,113545,0
+XPL.US,D,20120921,000000,1.84,1.9,1.76,1.9,55902,0
+XPL.US,D,20120924,000000,1.92,1.92,1.74,1.82,72887,0
+XPL.US,D,20120925,000000,1.86,1.9,1.83,1.85,30521,0
+XPL.US,D,20120926,000000,1.84,1.84,1.67,1.72,79669,0
+XPL.US,D,20120927,000000,1.71,1.76,1.71,1.71,22290,0
+XPL.US,D,20120928,000000,1.72,1.85,1.72,1.85,20788,0
+XPL.US,D,20121001,000000,1.84,1.88,1.8,1.85,47714,0
+XPL.US,D,20121002,000000,1.85,1.9,1.83,1.89,22923,0
+XPL.US,D,20121003,000000,1.9,1.9,1.75,1.79,25730,0
+XPL.US,D,20121004,000000,1.84,1.88,1.76,1.84,18909,0
+XPL.US,D,20121005,000000,1.84,1.86,1.79,1.85,49787,0
+XPL.US,D,20121008,000000,1.84,1.86,1.8,1.85,11421,0
+XPL.US,D,20121009,000000,1.82,1.85,1.77,1.79,31225,0
+XPL.US,D,20121010,000000,1.78,1.84,1.75,1.81,27622,0
+XPL.US,D,20121011,000000,1.78,1.8,1.76,1.8,26079,0
+XPL.US,D,20121012,000000,1.79,1.8,1.69,1.78,26593,0
+XPL.US,D,20121015,000000,1.78,1.8,1.72,1.8,5645,0
+XPL.US,D,20121016,000000,1.79,1.79,1.66,1.66,42088,0
+XPL.US,D,20121017,000000,1.68,1.73,1.67,1.73,28632,0
+XPL.US,D,20121018,000000,1.73,1.73,1.68,1.7,8450,0
+XPL.US,D,20121019,000000,1.69,1.71,1.64,1.65,19669,0
+XPL.US,D,20121022,000000,1.64,1.7,1.61,1.67,20475,0
+XPL.US,D,20121023,000000,1.65,1.65,1.5,1.57,97581,0
+XPL.US,D,20121024,000000,1.6,1.6,1.5,1.6,25950,0
+XPL.US,D,20121025,000000,1.59,1.59,1.55,1.55,7540,0
+XPL.US,D,20121026,000000,1.53,1.64,1.52,1.6,45099,0
+XPL.US,D,20121031,000000,1.66,1.66,1.49,1.6,33672,0
+XPL.US,D,20121101,000000,1.6,1.6,1.5,1.58,14655,0
+XPL.US,D,20121102,000000,1.56,1.6,1.49,1.52,32185,0
+XPL.US,D,20121105,000000,1.49,1.55,1.49,1.53,9045,0
+XPL.US,D,20121106,000000,1.53,1.6,1.52,1.57,8560,0
+XPL.US,D,20121107,000000,1.59,1.6,1.54,1.57,14407,0
+XPL.US,D,20121108,000000,1.66,1.66,1.5,1.61,28687,0
+XPL.US,D,20121109,000000,1.58,1.77,1.52,1.71,31415,0
+XPL.US,D,20121112,000000,1.72,1.74,1.63,1.65,22846,0
+XPL.US,D,20121113,000000,1.66,1.77,1.65,1.7,34193,0
+XPL.US,D,20121114,000000,1.66,1.66,1.58,1.58,7036,0
+XPL.US,D,20121115,000000,1.58,1.63,1.49,1.58,59382,0
+XPL.US,D,20121116,000000,1.56,1.57,1.52,1.57,29500,0
+XPL.US,D,20121119,000000,1.59,1.61,1.59,1.6,22030,0
+XPL.US,D,20121120,000000,1.64,1.64,1.56,1.6,19818,0
+XPL.US,D,20121121,000000,1.58,1.68,1.58,1.65,5067,0
+XPL.US,D,20121123,000000,1.67,1.73,1.62,1.7,20490,0
+XPL.US,D,20121126,000000,1.71,1.73,1.67,1.68,25117,0
+XPL.US,D,20121127,000000,1.65,1.69,1.61,1.61,26415,0
+XPL.US,D,20121128,000000,1.62,1.62,1.57,1.6,11455,0
+XPL.US,D,20121129,000000,1.54,1.6,1.54,1.56,3639,0
+XPL.US,D,20121130,000000,1.59,1.59,1.55,1.57,3481,0
+XPL.US,D,20121203,000000,1.58,1.59,1.57,1.57,2205,0
+XPL.US,D,20121204,000000,1.59,1.59,1.5,1.55,30521,0
+XPL.US,D,20121205,000000,1.56,1.57,1.44,1.5,23418,0
+XPL.US,D,20121206,000000,1.43,1.5,1.41,1.5,18930,0
+XPL.US,D,20121207,000000,1.46,1.49,1.45,1.48,4318,0
+XPL.US,D,20121210,000000,1.44,1.5,1.44,1.5,15294,0
+XPL.US,D,20121211,000000,1.49,1.5,1.48,1.5,2697,0
+XPL.US,D,20121212,000000,1.49,1.57,1.42,1.52,24595,0
+XPL.US,D,20121213,000000,1.59,1.59,1.51,1.52,10134,0
+XPL.US,D,20121214,000000,1.54,1.57,1.54,1.56,6265,0
+XPL.US,D,20121217,000000,1.52,1.57,1.45,1.53,33966,0
+XPL.US,D,20121218,000000,1.55,1.6,1.55,1.57,19620,0
+XPL.US,D,20121219,000000,1.53,1.6,1.51,1.6,5122,0
+XPL.US,D,20121220,000000,1.6,1.6,1.5,1.57,9997,0
+XPL.US,D,20121221,000000,1.59,1.6,1.48,1.6,15614,0
+XPL.US,D,20121224,000000,1.55,1.55,1.53,1.53,2345,0
+XPL.US,D,20121226,000000,1.56,1.58,1.5,1.54,20137,0
+XPL.US,D,20121227,000000,1.51,1.6,1.47,1.54,32791,0
+XPL.US,D,20121228,000000,1.48,1.6,1.48,1.52,26048,0
+XPL.US,D,20121231,000000,1.48,1.7,1.42,1.68,40091,0
+XPL.US,D,20130102,000000,1.71,1.71,1.57,1.68,24431,0
+XPL.US,D,20130103,000000,1.63,1.69,1.57,1.66,5700,0
+XPL.US,D,20130104,000000,1.61,1.69,1.61,1.69,8625,0
+XPL.US,D,20130107,000000,1.65,1.68,1.52,1.68,10828,0
+XPL.US,D,20130108,000000,1.66,1.68,1.66,1.67,4480,0
+XPL.US,D,20130109,000000,1.63,1.67,1.58,1.64,7400,0
+XPL.US,D,20130110,000000,1.63,1.7,1.6,1.67,15811,0
+XPL.US,D,20130111,000000,1.66,1.67,1.63,1.66,8997,0
+XPL.US,D,20130114,000000,1.67,1.67,1.65,1.65,1192,0
+XPL.US,D,20130115,000000,1.7,1.79,1.66,1.7,90115,0
+XPL.US,D,20130116,000000,1.7,1.72,1.65,1.69,39033,0
+XPL.US,D,20130117,000000,1.65,1.69,1.6,1.68,23503,0
+XPL.US,D,20130118,000000,1.68,1.75,1.67,1.7,19179,0
+XPL.US,D,20130123,000000,1.69,1.7,1.62,1.63,25507,0
+XPL.US,D,20130124,000000,1.66,1.7,1.64,1.66,27095,0
+XPL.US,D,20130125,000000,1.69,1.7,1.62,1.66,15243,0
+XPL.US,D,20130128,000000,1.67,1.68,1.63,1.64,12825,0
+XPL.US,D,20130129,000000,1.63,1.68,1.63,1.65,19368,0
+XPL.US,D,20130130,000000,1.68,1.8,1.68,1.74,39211,0
+XPL.US,D,20130131,000000,1.7,1.79,1.7,1.76,9523,0
+XPL.US,D,20130201,000000,1.71,1.78,1.7,1.75,11835,0
+XPL.US,D,20130204,000000,1.77,1.77,1.73,1.77,2411,0
+XPL.US,D,20130205,000000,1.73,1.77,1.73,1.77,4540,0
+XPL.US,D,20130206,000000,1.76,1.77,1.71,1.73,7727,0
+XPL.US,D,20130207,000000,1.7,1.77,1.66,1.71,4391,0
+XPL.US,D,20130208,000000,1.74,1.74,1.64,1.65,17100,0
+XPL.US,D,20130211,000000,1.65,1.71,1.64,1.68,9588,0
+XPL.US,D,20130212,000000,1.79,1.79,1.7,1.72,14900,0
+XPL.US,D,20130213,000000,1.75,1.76,1.71,1.71,9197,0
+XPL.US,D,20130214,000000,1.68,1.73,1.64,1.64,11090,0
+XPL.US,D,20130215,000000,1.64,1.77,1.59,1.7,32386,0
+XPL.US,D,20130219,000000,1.7,1.71,1.67,1.68,7294,0
+XPL.US,D,20130220,000000,1.62,1.64,1.48,1.49,50630,0
+XPL.US,D,20130221,000000,1.48,1.54,1.48,1.54,33388,0
+XPL.US,D,20130222,000000,1.5,1.68,1.5,1.59,18700,0
+XPL.US,D,20130225,000000,1.62,1.67,1.59,1.67,20238,0
+XPL.US,D,20130226,000000,1.66,1.67,1.55,1.59,42919,0
+XPL.US,D,20130227,000000,1.6,1.6,1.54,1.57,16550,0
+XPL.US,D,20130228,000000,1.6,1.6,1.55,1.55,9154,0
+XPL.US,D,20130301,000000,1.55,1.6,1.55,1.6,13481,0
+XPL.US,D,20130304,000000,1.55,1.6,1.44,1.49,72138,0
+XPL.US,D,20130305,000000,1.52,1.52,1.42,1.47,32010,0
+XPL.US,D,20130306,000000,1.46,1.5,1.46,1.5,8083,0
+XPL.US,D,20130307,000000,1.52,1.62,1.48,1.48,53974,0
+XPL.US,D,20130308,000000,1.45,1.51,1.45,1.47,27016,0
+XPL.US,D,20130311,000000,1.45,1.55,1.45,1.55,26974,0
+XPL.US,D,20130312,000000,1.51,1.53,1.39,1.53,20134,0
+XPL.US,D,20130313,000000,1.47,1.52,1.47,1.52,12300,0
+XPL.US,D,20130314,000000,1.46,1.53,1.41,1.48,8362,0
+XPL.US,D,20130315,000000,1.43,1.55,1.43,1.54,8559,0
+XPL.US,D,20130318,000000,1.49,1.55,1.45,1.46,8276,0
+XPL.US,D,20130319,000000,1.45,1.48,1.45,1.48,5215,0
+XPL.US,D,20130320,000000,1.46,1.54,1.46,1.51,10217,0
+XPL.US,D,20130321,000000,1.52,1.52,1.5,1.52,3472,0
+XPL.US,D,20130322,000000,1.53,1.6,1.53,1.6,27098,0
+XPL.US,D,20130325,000000,1.57,1.6,1.57,1.59,6781,0
+XPL.US,D,20130326,000000,1.59,1.59,1.52,1.52,2700,0
+XPL.US,D,20130327,000000,1.53,1.59,1.48,1.54,14136,0
+XPL.US,D,20130328,000000,1.53,1.6,1.52,1.6,5321,0
+XPL.US,D,20130401,000000,1.56,1.6,1.51,1.57,27385,0
+XPL.US,D,20130402,000000,1.59,1.6,1.51,1.6,22647,0
+XPL.US,D,20130403,000000,1.6,1.6,1.51,1.57,22398,0
+XPL.US,D,20130404,000000,1.56,1.57,1.38,1.55,29343,0
+XPL.US,D,20130405,000000,1.54,1.57,1.51,1.57,27945,0
+XPL.US,D,20130408,000000,1.57,1.57,1.51,1.52,8369,0
+XPL.US,D,20130409,000000,1.55,1.55,1.5,1.51,34901,0
+XPL.US,D,20130410,000000,1.51,1.51,1.47,1.51,22810,0
+XPL.US,D,20130411,000000,1.52,1.52,1.46,1.46,13224,0
+XPL.US,D,20130412,000000,1.48,1.48,1.4,1.44,24668,0
+XPL.US,D,20130415,000000,1.41,1.43,1.18,1.38,84430,0
+XPL.US,D,20130416,000000,1.38,1.38,1.23,1.23,61284,0
+XPL.US,D,20130417,000000,1.21,1.23,1.07,1.15,69882,0
+XPL.US,D,20130418,000000,1.1,1.1,1.01,1.07,71706,0
+XPL.US,D,20130419,000000,1.05,1.12,1.05,1.12,67809,0
+XPL.US,D,20130422,000000,1.12,1.2,1.12,1.18,10109,0
+XPL.US,D,20130423,000000,1.16,1.22,1.14,1.2,30210,0
+XPL.US,D,20130424,000000,1.2,1.2,1.15,1.2,51809,0
+XPL.US,D,20130425,000000,1.2,1.2,1.18,1.2,90052,0
+XPL.US,D,20130426,000000,1.19,1.2,1.15,1.2,11900,0
+XPL.US,D,20130429,000000,1.2,1.2,1.15,1.2,44798,0
+XPL.US,D,20130430,000000,1.17,1.22,1.17,1.21,7771,0
+XPL.US,D,20130501,000000,1.2,1.2,1.15,1.19,29872,0
+XPL.US,D,20130502,000000,1.14,1.22,1.14,1.22,9001,0
+XPL.US,D,20130503,000000,1.28,1.29,1.2,1.26,14075,0
+XPL.US,D,20130506,000000,1.29,1.37,1.29,1.29,16291,0
+XPL.US,D,20130507,000000,1.3,1.3,1.21,1.26,50223,0
+XPL.US,D,20130508,000000,1.3,1.31,1.29,1.31,9236,0
+XPL.US,D,20130509,000000,1.28,1.29,1.24,1.24,500,0
+XPL.US,D,20130510,000000,1.17,1.3,1.16,1.3,17166,0
+XPL.US,D,20130513,000000,1.26,1.3,1.2,1.29,14000,0
+XPL.US,D,20130514,000000,1.3,1.32,1.18,1.2,10675,0
+XPL.US,D,20130515,000000,1.23,1.23,1.14,1.14,24638,0
+XPL.US,D,20130516,000000,1.14,1.18,1.14,1.14,12450,0
+XPL.US,D,20130517,000000,1.14,1.17,1.07,1.14,34571,0
+XPL.US,D,20130520,000000,1.2,1.23,1.16,1.16,12450,0
+XPL.US,D,20130521,000000,1.15,1.15,1.05,1.1,9605,0
+XPL.US,D,20130522,000000,1.11,1.11,1.08,1.08,39450,0
+XPL.US,D,20130523,000000,1.08,1.14,1.08,1.12,3437,0
+XPL.US,D,20130524,000000,1.08,1.16,1.08,1.1,14468,0
+XPL.US,D,20130528,000000,1.11,1.17,1.11,1.15,8100,0
+XPL.US,D,20130529,000000,1.16,1.17,1.12,1.12,14089,0
+XPL.US,D,20130530,000000,1.14,1.16,1.14,1.16,25385,0
+XPL.US,D,20130531,000000,1.19,1.23,1.18,1.18,40281,0
+XPL.US,D,20130603,000000,1.27,1.27,1.23,1.23,2813,0
+XPL.US,D,20130604,000000,1.27,1.28,1.19,1.24,13197,0
+XPL.US,D,20130605,000000,1.24,1.24,1.2,1.22,6627,0
+XPL.US,D,20130606,000000,1.19,1.22,1.13,1.22,45044,0
+XPL.US,D,20130607,000000,1.22,1.24,1.18,1.21,22566,0
+XPL.US,D,20130610,000000,1.24,1.24,1.18,1.22,5166,0
+XPL.US,D,20130611,000000,1.22,1.22,1.18,1.21,11775,0
+XPL.US,D,20130612,000000,1.21,1.27,1.14,1.2,25237,0
+XPL.US,D,20130613,000000,1.19,1.19,1.13,1.19,19724,0
+XPL.US,D,20130614,000000,1.16,1.18,1.12,1.15,17200,0
+XPL.US,D,20130617,000000,1.13,1.19,1.11,1.11,4136,0
+XPL.US,D,20130618,000000,1.1,1.15,1.08,1.14,11600,0
+XPL.US,D,20130619,000000,1.15,1.16,1.14,1.14,5400,0
+XPL.US,D,20130620,000000,1.1,1.11,1.03,1.04,20586,0
+XPL.US,D,20130621,000000,1.08,1.08,0.99,1.01,30226,0
+XPL.US,D,20130624,000000,1,1.01,0.9,0.91,64959,0
+XPL.US,D,20130625,000000,0.95,0.97,0.87,0.89,40430,0
+XPL.US,D,20130626,000000,0.87,0.91,0.87,0.88,22678,0
+XPL.US,D,20130627,000000,0.89,0.9,0.87,0.89,76095,0
+XPL.US,D,20130628,000000,0.89,0.92,0.84,0.9,187250,0
+XPL.US,D,20130701,000000,0.9,0.9,0.89,0.9,90935,0
+XPL.US,D,20130702,000000,0.9,0.9,0.86,0.9,9224,0
+XPL.US,D,20130703,000000,0.88,0.9,0.88,0.9,4940,0
+XPL.US,D,20130705,000000,0.84,0.9,0.77,0.89,23298,0
+XPL.US,D,20130708,000000,0.9,0.9,0.83,0.89,13651,0
+XPL.US,D,20130709,000000,0.85,0.9,0.85,0.9,11579,0
+XPL.US,D,20130710,000000,0.87,0.9,0.83,0.88,10399,0
+XPL.US,D,20130711,000000,0.9,0.9,0.84,0.85,74800,0
+XPL.US,D,20130712,000000,0.86,0.86,0.82,0.84,23050,0
+XPL.US,D,20130715,000000,0.85,0.85,0.82,0.84,17994,0
+XPL.US,D,20130716,000000,0.83,0.83,0.8,0.8,9152,0
+XPL.US,D,20130717,000000,0.81,0.83,0.79,0.81,37740,0
+XPL.US,D,20130718,000000,0.82,0.84,0.8,0.82,19400,0
+XPL.US,D,20130719,000000,0.84,0.86,0.83,0.84,64048,0
+XPL.US,D,20130722,000000,0.85,0.87,0.85,0.87,59469,0
+XPL.US,D,20130723,000000,0.86,0.9,0.86,0.88,58362,0
+XPL.US,D,20130724,000000,0.86,0.9,0.86,0.9,16200,0
+XPL.US,D,20130725,000000,0.9,0.9,0.87,0.9,5265,0
+XPL.US,D,20130726,000000,0.9,0.92,0.87,0.92,118504,0
+XPL.US,D,20130729,000000,0.9,0.99,0.89,0.95,151350,0
+XPL.US,D,20130730,000000,0.95,0.95,0.9,0.94,22549,0
+XPL.US,D,20130731,000000,0.94,0.95,0.93,0.94,29596,0
+XPL.US,D,20130801,000000,0.94,1.04,0.93,1.04,140951,0
+XPL.US,D,20130802,000000,1.04,1.04,1,1.01,46394,0
+XPL.US,D,20130805,000000,1.01,1.02,0.98,0.99,35654,0
+XPL.US,D,20130806,000000,0.99,0.99,0.97,0.98,28710,0
+XPL.US,D,20130807,000000,0.96,0.96,0.9,0.92,19489,0
+XPL.US,D,20130808,000000,0.91,0.96,0.85,0.92,34366,0
+XPL.US,D,20130809,000000,0.98,1.03,0.92,0.93,40936,0
+XPL.US,D,20130812,000000,0.93,1.03,0.9,0.98,39345,0
+XPL.US,D,20130813,000000,0.96,0.97,0.94,0.97,27882,0
+XPL.US,D,20130814,000000,0.95,0.99,0.9,0.96,10595,0
+XPL.US,D,20130815,000000,0.91,1.02,0.91,1,48880,0
+XPL.US,D,20130816,000000,1.03,1.03,1,1.01,97537,0
+XPL.US,D,20130819,000000,1.02,1.02,1,1.01,26576,0
+XPL.US,D,20130820,000000,1.01,1.04,1,1.03,29195,0
+XPL.US,D,20130821,000000,1,1,0.97,0.99,16245,0
+XPL.US,D,20130822,000000,0.98,1.03,0.98,1.02,15358,0
+XPL.US,D,20130823,000000,1.02,1.05,1,1.05,46350,0
+XPL.US,D,20130826,000000,1.05,1.05,1.02,1.05,32525,0
+XPL.US,D,20130827,000000,1.04,1.05,1.02,1.05,11950,0
+XPL.US,D,20130828,000000,1.05,1.06,0.99,1,19356,0
+XPL.US,D,20130829,000000,1,1.04,1,1.04,8890,0
+XPL.US,D,20130830,000000,1.02,1.03,1.02,1.03,7797,0
+XPL.US,D,20130903,000000,1.03,1.03,1,1.01,24333,0
+XPL.US,D,20130904,000000,1,1,0.99,0.99,27154,0
+XPL.US,D,20130905,000000,0.99,0.99,0.97,0.97,18378,0
+XPL.US,D,20130906,000000,0.92,0.97,0.92,0.97,5930,0
+XPL.US,D,20130909,000000,0.98,1.02,0.97,1,27976,0
+XPL.US,D,20130910,000000,1,1,0.96,0.99,37819,0
+XPL.US,D,20130911,000000,0.99,1,0.96,1,16522,0
+XPL.US,D,20130912,000000,0.99,1,0.95,1,16630,0
+XPL.US,D,20130913,000000,0.99,0.99,0.96,0.98,20238,0
+XPL.US,D,20130916,000000,0.98,0.98,0.92,0.95,96010,0
+XPL.US,D,20130917,000000,0.95,0.96,0.9,0.95,23526,0
+XPL.US,D,20130918,000000,0.94,0.96,0.87,0.95,16709,0
+XPL.US,D,20130919,000000,0.96,0.97,0.88,0.89,20360,0
+XPL.US,D,20130920,000000,0.87,0.91,0.85,0.85,36241,0
+XPL.US,D,20130923,000000,0.87,0.87,0.83,0.83,63671,0
+XPL.US,D,20130924,000000,0.86,0.86,0.8,0.86,28908,0
+XPL.US,D,20130925,000000,0.8,0.91,0.79,0.84,12257,0
+XPL.US,D,20130926,000000,0.86,0.89,0.83,0.85,22215,0
+XPL.US,D,20130927,000000,0.83,0.86,0.83,0.85,8042,0
+XPL.US,D,20130930,000000,0.92,0.92,0.85,0.86,6695,0
+XPL.US,D,20131001,000000,0.85,0.9,0.85,0.9,25924,0
+XPL.US,D,20131002,000000,0.91,0.95,0.9,0.91,27224,0
+XPL.US,D,20131003,000000,0.91,0.94,0.91,0.91,13531,0
+XPL.US,D,20131004,000000,0.89,0.9,0.87,0.9,23272,0
+XPL.US,D,20131007,000000,0.85,0.93,0.85,0.93,17000,0
+XPL.US,D,20131008,000000,0.87,0.89,0.87,0.89,1550,0
+XPL.US,D,20131009,000000,0.88,0.88,0.83,0.87,18526,0
+XPL.US,D,20131010,000000,0.88,0.88,0.85,0.87,7300,0
+XPL.US,D,20131011,000000,0.85,0.88,0.85,0.88,10034,0
+XPL.US,D,20131014,000000,0.88,0.88,0.87,0.87,7274,0
+XPL.US,D,20131015,000000,0.87,0.89,0.87,0.89,15362,0
+XPL.US,D,20131016,000000,0.87,0.9,0.87,0.88,9385,0
+XPL.US,D,20131017,000000,0.88,0.93,0.87,0.87,48950,0
+XPL.US,D,20131018,000000,0.9,0.91,0.87,0.87,13697,0
+XPL.US,D,20131021,000000,0.92,0.99,0.87,0.94,51083,0
+XPL.US,D,20131022,000000,0.93,1,0.87,0.97,50472,0
+XPL.US,D,20131023,000000,0.94,0.98,0.94,0.96,5921,0
+XPL.US,D,20131024,000000,0.96,0.99,0.96,0.99,13334,0
+XPL.US,D,20131025,000000,0.99,0.99,0.9,0.96,21637,0
+XPL.US,D,20131028,000000,0.93,1,0.92,0.95,3644,0
+XPL.US,D,20131029,000000,1,1,0.93,0.98,13335,0
+XPL.US,D,20131030,000000,0.93,0.95,0.89,0.91,3983,0
+XPL.US,D,20131031,000000,0.92,0.92,0.87,0.89,15123,0
+XPL.US,D,20131101,000000,0.9,0.9,0.89,0.9,5811,0
+XPL.US,D,20131104,000000,0.9,0.98,0.87,0.92,7290,0
+XPL.US,D,20131105,000000,0.94,0.94,0.87,0.88,13881,0
+XPL.US,D,20131106,000000,0.89,0.97,0.89,0.95,41344,0
+XPL.US,D,20131107,000000,0.87,0.94,0.87,0.88,15419,0
+XPL.US,D,20131108,000000,0.88,0.92,0.87,0.89,17812,0
+XPL.US,D,20131111,000000,0.88,0.89,0.87,0.88,12500,0
+XPL.US,D,20131112,000000,0.88,0.9,0.87,0.87,14712,0
+XPL.US,D,20131113,000000,0.89,0.9,0.87,0.9,14897,0
+XPL.US,D,20131114,000000,0.89,0.93,0.87,0.92,36285,0
+XPL.US,D,20131115,000000,0.88,0.88,0.88,0.88,2105,0
+XPL.US,D,20131118,000000,0.87,0.9,0.85,0.87,18287,0
+XPL.US,D,20131119,000000,0.9,0.9,0.87,0.87,32702,0
+XPL.US,D,20131120,000000,0.87,0.9,0.87,0.87,10126,0
+XPL.US,D,20131121,000000,0.87,0.89,0.85,0.87,46700,0
+XPL.US,D,20131122,000000,0.87,0.87,0.85,0.85,16181,0
+XPL.US,D,20131125,000000,0.85,0.87,0.85,0.87,50158,0
+XPL.US,D,20131126,000000,0.86,0.9,0.86,0.9,33117,0
+XPL.US,D,20131127,000000,0.87,0.9,0.81,0.84,151300,0
+XPL.US,D,20131129,000000,0.88,0.88,0.85,0.85,4422,0
+XPL.US,D,20131202,000000,0.84,0.88,0.84,0.84,10581,0
+XPL.US,D,20131203,000000,0.89,0.89,0.83,0.83,9412,0
+XPL.US,D,20131204,000000,0.83,0.89,0.83,0.89,12309,0
+XPL.US,D,20131205,000000,0.89,0.91,0.86,0.86,2201,0
+XPL.US,D,20131206,000000,0.9,0.9,0.85,0.85,44022,0
+XPL.US,D,20131209,000000,0.85,0.87,0.83,0.84,38761,0
+XPL.US,D,20131210,000000,0.83,0.9,0.83,0.85,40925,0
+XPL.US,D,20131211,000000,0.84,0.84,0.81,0.81,123723,0
+XPL.US,D,20131212,000000,0.81,0.83,0.81,0.81,63637,0
+XPL.US,D,20131213,000000,0.87,0.87,0.79,0.81,59393,0
+XPL.US,D,20131216,000000,0.81,0.84,0.8,0.82,97719,0
+XPL.US,D,20131217,000000,0.81,0.82,0.81,0.82,11804,0
+XPL.US,D,20131218,000000,0.82,0.82,0.79,0.81,26592,0
+XPL.US,D,20131219,000000,0.81,0.81,0.76,0.78,176181,0
+XPL.US,D,20131220,000000,0.78,0.81,0.78,0.78,49216,0
+XPL.US,D,20131223,000000,0.78,0.8,0.78,0.78,13927,0
+XPL.US,D,20131224,000000,0.81,0.88,0.79,0.85,27510,0
+XPL.US,D,20131226,000000,0.84,0.84,0.78,0.81,19320,0
+XPL.US,D,20131227,000000,0.84,0.87,0.81,0.84,25723,0
+XPL.US,D,20131230,000000,0.81,0.87,0.81,0.84,32497,0
+XPL.US,D,20131231,000000,0.87,0.87,0.83,0.85,31683,0
+XPL.US,D,20140102,000000,0.87,0.87,0.85,0.87,10951,0
+XPL.US,D,20140103,000000,0.87,0.87,0.86,0.87,7123,0
+XPL.US,D,20140106,000000,0.87,0.91,0.87,0.89,14948,0
+XPL.US,D,20140107,000000,0.89,0.89,0.86,0.89,8992,0
+XPL.US,D,20140108,000000,0.86,0.9,0.86,0.89,28826,0
+XPL.US,D,20140109,000000,0.9,0.91,0.86,0.87,14468,0
+XPL.US,D,20140110,000000,0.87,0.91,0.87,0.91,4137,0
+XPL.US,D,20140113,000000,0.9,0.91,0.87,0.9,12311,0
+XPL.US,D,20140114,000000,0.88,0.9,0.88,0.88,8132,0
+XPL.US,D,20140115,000000,0.88,0.89,0.88,0.89,8611,0
+XPL.US,D,20140116,000000,0.89,0.91,0.87,0.91,16530,0
+XPL.US,D,20140117,000000,0.91,0.92,0.88,0.92,11855,0
+XPL.US,D,20140121,000000,0.93,1.04,0.92,0.97,31050,0
+XPL.US,D,20140122,000000,0.97,1.06,0.96,1.02,40694,0
+XPL.US,D,20140123,000000,1.09,1.1,0.95,1.01,38635,0
+XPL.US,D,20140124,000000,0.96,1.02,0.96,0.98,10095,0
+XPL.US,D,20140127,000000,1,1,0.95,0.96,10667,0
+XPL.US,D,20140128,000000,0.96,1.01,0.94,0.95,56509,0
+XPL.US,D,20140129,000000,1.01,1.07,0.95,1,28091,0
+XPL.US,D,20140130,000000,1,1.06,0.97,0.97,52252,0
+XPL.US,D,20140131,000000,1,1,0.98,0.98,19266,0
+XPL.US,D,20140203,000000,0.98,0.99,0.94,0.95,35976,0
+XPL.US,D,20140204,000000,0.99,1,0.97,1,33288,0
+XPL.US,D,20140205,000000,0.97,1.04,0.96,0.96,12235,0
+XPL.US,D,20140206,000000,0.95,1.04,0.95,1.02,14476,0
+XPL.US,D,20140207,000000,1.03,1.04,1.01,1.03,14442,0
+XPL.US,D,20140210,000000,1.03,1.05,1.02,1.02,90578,0
+XPL.US,D,20140211,000000,1.03,1.04,1.02,1.04,46928,0
+XPL.US,D,20140212,000000,1.02,1.07,1.02,1.07,57611,0
+XPL.US,D,20140213,000000,1.04,1.07,1.04,1.07,56716,0
+XPL.US,D,20140214,000000,1.07,1.29,1.07,1.18,154643,0
+XPL.US,D,20140218,000000,1.21,1.28,1.18,1.23,86826,0
+XPL.US,D,20140219,000000,1.25,1.25,1.2,1.21,22401,0
+XPL.US,D,20140220,000000,1.25,1.36,1.2,1.23,94739,0
+XPL.US,D,20140221,000000,1.25,1.6,1.24,1.51,391051,0
+XPL.US,D,20140224,000000,1.64,1.67,1.55,1.65,494453,0
+XPL.US,D,20140225,000000,1.63,1.65,1.51,1.51,112961,0
+XPL.US,D,20140226,000000,1.5,1.54,1.44,1.46,121731,0
+XPL.US,D,20140227,000000,1.48,1.5,1.41,1.48,34751,0
+XPL.US,D,20140228,000000,1.48,1.59,1.44,1.56,56352,0
+XPL.US,D,20140303,000000,1.59,1.63,1.57,1.59,68252,0
+XPL.US,D,20140304,000000,1.6,1.63,1.56,1.62,80199,0
+XPL.US,D,20140305,000000,1.62,1.62,1.55,1.59,56305,0
+XPL.US,D,20140306,000000,1.55,1.58,1.5,1.54,87388,0
+XPL.US,D,20140307,000000,1.57,1.58,1.5,1.53,21045,0
+XPL.US,D,20140310,000000,1.54,1.57,1.45,1.45,115814,0
+XPL.US,D,20140311,000000,1.43,1.5,1.41,1.48,75054,0
+XPL.US,D,20140312,000000,1.46,1.5,1.45,1.46,94992,0
+XPL.US,D,20140313,000000,1.46,1.57,1.46,1.55,115857,0
+XPL.US,D,20140314,000000,1.52,1.62,1.5,1.55,133211,0
+XPL.US,D,20140317,000000,1.56,1.62,1.54,1.57,83540,0
+XPL.US,D,20140318,000000,1.56,1.61,1.5,1.57,52850,0
+XPL.US,D,20140319,000000,1.54,1.54,1.44,1.45,81234,0
+XPL.US,D,20140320,000000,1.41,1.41,1.34,1.35,82232,0
+XPL.US,D,20140321,000000,1.36,1.45,1.32,1.32,85268,0
+XPL.US,D,20140324,000000,1.26,1.39,1.25,1.26,73681,0
+XPL.US,D,20140325,000000,1.25,1.31,1.25,1.27,15870,0
+XPL.US,D,20140326,000000,1.3,1.32,1.26,1.31,52000,0
+XPL.US,D,20140327,000000,1.3,1.3,1.23,1.25,84533,0
+XPL.US,D,20140328,000000,1.24,1.28,1.22,1.25,34578,0
+XPL.US,D,20140331,000000,1.22,1.27,1.22,1.27,27343,0
+XPL.US,D,20140401,000000,1.25,1.38,1.24,1.31,97781,0
+XPL.US,D,20140402,000000,1.31,1.51,1.31,1.51,130317,0
+XPL.US,D,20140403,000000,1.45,1.45,1.35,1.39,97775,0
+XPL.US,D,20140404,000000,1.42,1.42,1.28,1.37,182022,0
+XPL.US,D,20140407,000000,1.37,1.42,1.3,1.31,33000,0
+XPL.US,D,20140408,000000,1.3,1.42,1.27,1.37,64857,0
+XPL.US,D,20140409,000000,1.32,1.39,1.3,1.38,20627,0
+XPL.US,D,20140410,000000,1.35,1.35,1.24,1.32,98819,0
+XPL.US,D,20140411,000000,1.27,1.29,1.24,1.29,76939,0
+XPL.US,D,20140414,000000,1.26,1.29,1.2,1.27,26059,0
+XPL.US,D,20140415,000000,1.25,1.25,1.21,1.21,24638,0
+XPL.US,D,20140416,000000,1.22,1.26,1.21,1.22,72117,0
+XPL.US,D,20140417,000000,1.23,1.24,1.15,1.15,79641,0
+XPL.US,D,20140421,000000,1.19,1.19,1.1,1.11,103335,0
+XPL.US,D,20140422,000000,1.12,1.15,1.05,1.12,106740,0
+XPL.US,D,20140423,000000,1.16,1.16,1,1.04,179664,0
+XPL.US,D,20140424,000000,1.06,1.14,1.06,1.12,55244,0
+XPL.US,D,20140425,000000,1.06,1.12,1.06,1.08,79067,0
+XPL.US,D,20140428,000000,1.06,1.08,1.05,1.05,43264,0
+XPL.US,D,20140429,000000,1.05,1.08,1.04,1.07,54477,0
+XPL.US,D,20140430,000000,1.06,1.09,1.03,1.06,35829,0
+XPL.US,D,20140501,000000,1.04,1.14,1.04,1.14,136500,0
+XPL.US,D,20140502,000000,1.12,1.13,1.08,1.08,41329,0
+XPL.US,D,20140505,000000,1.07,1.11,1.07,1.1,36430,0
+XPL.US,D,20140506,000000,1.12,1.12,1.06,1.09,46493,0
+XPL.US,D,20140507,000000,1.09,1.09,1,1.02,138553,0
+XPL.US,D,20140508,000000,1.03,1.05,0.95,1.04,136677,0
+XPL.US,D,20140509,000000,1.02,1.02,0.94,0.97,63844,0
+XPL.US,D,20140512,000000,1,1.02,1,1.01,14809,0
+XPL.US,D,20140513,000000,1.07,1.15,1.05,1.07,30026,0
+XPL.US,D,20140514,000000,1.14,1.14,1.06,1.07,50907,0
+XPL.US,D,20140515,000000,1.07,1.09,1.02,1.06,10838,0
+XPL.US,D,20140516,000000,1.08,1.1,1.06,1.1,41847,0
+XPL.US,D,20140519,000000,1.07,1.15,1.07,1.13,68367,0
+XPL.US,D,20140520,000000,1.13,1.2,1.13,1.16,37369,0
+XPL.US,D,20140521,000000,1.19,1.19,0.99,1.14,40333,0
+XPL.US,D,20140522,000000,1.12,1.18,1.09,1.16,11103,0
+XPL.US,D,20140523,000000,1.18,1.18,1.1,1.12,24072,0
+XPL.US,D,20140527,000000,1.15,1.19,1.14,1.16,37031,0
+XPL.US,D,20140528,000000,1.16,1.17,1.12,1.16,15352,0
+XPL.US,D,20140529,000000,1.15,1.23,1.13,1.18,33286,0
+XPL.US,D,20140530,000000,1.21,1.22,1.12,1.2,28897,0
+XPL.US,D,20140602,000000,1.18,1.18,1.16,1.18,31280,0
+XPL.US,D,20140603,000000,1.14,1.19,1.09,1.19,10453,0
+XPL.US,D,20140604,000000,1.12,1.2,1.12,1.2,37825,0
+XPL.US,D,20140605,000000,1.2,1.3,1.2,1.21,61062,0
+XPL.US,D,20140606,000000,1.25,1.28,1.24,1.25,106907,0
+XPL.US,D,20140609,000000,1.14,1.31,1.12,1.22,62817,0
+XPL.US,D,20140610,000000,1.16,1.2,1.16,1.19,27000,0
+XPL.US,D,20140611,000000,1.15,1.25,1.15,1.22,29365,0
+XPL.US,D,20140612,000000,1.24,1.25,1.22,1.24,31360,0
+XPL.US,D,20140613,000000,1.23,1.24,1.22,1.23,5557,0
+XPL.US,D,20140616,000000,1.25,1.25,1.22,1.24,13812,0
+XPL.US,D,20140617,000000,1.24,1.26,1.23,1.26,19983,0
+XPL.US,D,20140618,000000,1.24,1.36,1.22,1.36,16876,0
+XPL.US,D,20140619,000000,1.36,1.4,1.26,1.36,66088,0
+XPL.US,D,20140620,000000,1.37,1.37,1.34,1.34,29724,0
+XPL.US,D,20140623,000000,1.39,1.4,1.35,1.37,21829,0
+XPL.US,D,20140624,000000,1.38,1.38,1.35,1.37,22236,0
+XPL.US,D,20140625,000000,1.37,1.38,1.35,1.36,7222,0
+XPL.US,D,20140626,000000,1.37,1.37,1.34,1.36,19531,0
+XPL.US,D,20140627,000000,1.34,1.44,1.34,1.44,26480,0
+XPL.US,D,20140630,000000,1.43,1.43,1.3,1.32,39669,0
+XPL.US,D,20140701,000000,1.36,1.37,1.33,1.36,19685,0
+XPL.US,D,20140702,000000,1.35,1.37,1.31,1.37,10400,0
+XPL.US,D,20140703,000000,1.36,1.38,1.3,1.36,17171,0
+XPL.US,D,20140707,000000,1.35,1.36,1.29,1.36,39701,0
+XPL.US,D,20140708,000000,1.36,1.4,1.3,1.4,43624,0
+XPL.US,D,20140709,000000,1.3,1.41,1.3,1.41,45465,0
+XPL.US,D,20140710,000000,1.36,1.41,1.36,1.41,13613,0
+XPL.US,D,20140711,000000,1.4,1.41,1.38,1.41,29770,0
+XPL.US,D,20140714,000000,1.41,1.42,1.31,1.38,47266,0
+XPL.US,D,20140715,000000,1.35,1.37,1.3,1.36,7009,0
+XPL.US,D,20140716,000000,1.34,1.38,1.33,1.37,11264,0
+XPL.US,D,20140717,000000,1.38,1.41,1.3,1.41,82836,0
+XPL.US,D,20140718,000000,1.4,1.4,1.35,1.4,21921,0
+XPL.US,D,20140721,000000,1.3,1.4,1.3,1.33,40976,0
+XPL.US,D,20140722,000000,1.41,1.48,1.38,1.41,32960,0
+XPL.US,D,20140723,000000,1.44,1.47,1.4,1.44,48245,0
+XPL.US,D,20140724,000000,1.42,1.49,1.42,1.49,21201,0
+XPL.US,D,20140725,000000,1.49,1.5,1.47,1.5,20137,0
+XPL.US,D,20140728,000000,1.47,1.56,1.45,1.56,24139,0
+XPL.US,D,20140729,000000,1.58,1.58,1.54,1.56,28949,0
+XPL.US,D,20140730,000000,1.53,1.57,1.53,1.56,19970,0
+XPL.US,D,20140731,000000,1.56,1.56,1.54,1.56,8473,0
+XPL.US,D,20140801,000000,1.56,1.56,1.46,1.55,26848,0
+XPL.US,D,20140804,000000,1.51,1.54,1.38,1.51,31160,0
+XPL.US,D,20140805,000000,1.45,1.51,1.35,1.51,52630,0
+XPL.US,D,20140806,000000,1.45,1.51,1.4,1.51,25888,0
+XPL.US,D,20140807,000000,1.5,1.53,1.42,1.49,12555,0
+XPL.US,D,20140808,000000,1.5,1.52,1.42,1.43,37294,0
+XPL.US,D,20140811,000000,1.4,1.55,1.38,1.49,32351,0
+XPL.US,D,20140812,000000,1.47,1.51,1.37,1.49,28215,0
+XPL.US,D,20140813,000000,1.49,1.53,1.47,1.53,13290,0
+XPL.US,D,20140814,000000,1.53,1.53,1.46,1.51,14178,0
+XPL.US,D,20140815,000000,1.51,1.51,1.43,1.46,19864,0
+XPL.US,D,20140818,000000,1.48,1.52,1.44,1.47,6576,0
+XPL.US,D,20140819,000000,1.47,1.48,1.38,1.48,33817,0
+XPL.US,D,20140820,000000,1.48,1.52,1.48,1.52,7055,0
+XPL.US,D,20140821,000000,1.47,1.56,1.4,1.49,33745,0
+XPL.US,D,20140822,000000,1.53,1.53,1.45,1.52,28156,0
+XPL.US,D,20140825,000000,1.45,1.52,1.38,1.38,72777,0
+XPL.US,D,20140826,000000,1.42,1.47,1.37,1.46,46689,0
+XPL.US,D,20140827,000000,1.4,1.5,1.38,1.45,24785,0
+XPL.US,D,20140828,000000,1.4,1.45,1.4,1.45,6355,0
+XPL.US,D,20140829,000000,1.4,1.5,1.39,1.5,19833,0
+XPL.US,D,20140902,000000,1.39,1.49,1.39,1.42,36885,0
+XPL.US,D,20140903,000000,1.42,1.49,1.4,1.45,55389,0
+XPL.US,D,20140904,000000,1.5,1.52,1.44,1.5,8980,0
+XPL.US,D,20140905,000000,1.47,1.5,1.43,1.46,14498,0
+XPL.US,D,20140908,000000,1.5,1.5,1.4,1.43,25795,0
+XPL.US,D,20140909,000000,1.44,1.45,1.39,1.45,64089,0
+XPL.US,D,20140910,000000,1.45,1.47,1.41,1.44,29967,0
+XPL.US,D,20140911,000000,1.44,1.47,1.39,1.41,16511,0
+XPL.US,D,20140912,000000,1.43,1.45,1.32,1.34,53774,0
+XPL.US,D,20140915,000000,1.32,1.33,1.23,1.29,27736,0
+XPL.US,D,20140916,000000,1.27,1.29,1.17,1.28,63809,0
+XPL.US,D,20140917,000000,1.22,1.35,1.22,1.31,28144,0
+XPL.US,D,20140918,000000,1.34,1.38,1.3,1.3,34568,0
+XPL.US,D,20140919,000000,1.26,1.4,1.26,1.38,48342,0
+XPL.US,D,20140922,000000,1.4,1.4,1.36,1.37,67121,0
+XPL.US,D,20140923,000000,1.38,1.39,1.37,1.39,16479,0
+XPL.US,D,20140924,000000,1.39,1.39,1.24,1.24,24919,0
+XPL.US,D,20140925,000000,1.24,1.27,1.22,1.25,33013,0
+XPL.US,D,20140926,000000,1.25,1.25,1.21,1.24,40566,0
+XPL.US,D,20140929,000000,1.2,1.27,1.2,1.24,23068,0
+XPL.US,D,20140930,000000,1.19,1.24,1.07,1.2,69731,0
+XPL.US,D,20141001,000000,1.23,1.24,1.18,1.24,30781,0
+XPL.US,D,20141002,000000,1.24,1.24,1.2,1.23,16951,0
+XPL.US,D,20141003,000000,1.2,1.24,1.17,1.21,32318,0
+XPL.US,D,20141006,000000,1.23,1.23,1.15,1.19,15077,0
+XPL.US,D,20141007,000000,1.21,1.21,1.16,1.2,26086,0
+XPL.US,D,20141008,000000,1.22,1.22,1.15,1.17,40910,0
+XPL.US,D,20141009,000000,1.16,1.2,1.15,1.16,42434,0
+XPL.US,D,20141010,000000,1.13,1.15,1.03,1.04,60168,0
+XPL.US,D,20141013,000000,1.01,1.02,1.01,1.01,58017,0
+XPL.US,D,20141014,000000,1.07,1.1,1.01,1.08,10204,0
+XPL.US,D,20141015,000000,1.08,1.09,1,1.07,7582,0
+XPL.US,D,20141016,000000,1.06,1.06,0.99,1.01,42062,0
+XPL.US,D,20141017,000000,1,1.05,0.99,0.99,30869,0
+XPL.US,D,20141020,000000,1.04,1.2,1.01,1.1,70442,0
+XPL.US,D,20141021,000000,1.1,1.17,1.07,1.15,39963,0
+XPL.US,D,20141022,000000,1.16,1.16,1.07,1.1,25016,0
+XPL.US,D,20141023,000000,1.1,1.16,1.05,1.09,130932,0
+XPL.US,D,20141024,000000,1.11,1.13,1.06,1.07,37122,0
+XPL.US,D,20141027,000000,1.06,1.12,1.03,1.06,75345,0
+XPL.US,D,20141028,000000,1.1,1.1,1.03,1.05,43974,0
+XPL.US,D,20141029,000000,1.05,1.05,1.01,1.04,132233,0
+XPL.US,D,20141030,000000,1.04,1.04,0.97,1,72026,0
+XPL.US,D,20141031,000000,1,1.01,0.96,1.01,158959,0
+XPL.US,D,20141103,000000,1.01,1.01,0.96,0.98,17428,0
+XPL.US,D,20141104,000000,1.02,1.03,0.91,0.91,13592,0
+XPL.US,D,20141105,000000,0.92,1,0.9,0.99,84754,0
+XPL.US,D,20141106,000000,1,1.03,0.91,0.97,105039,0
+XPL.US,D,20141107,000000,1,1,0.92,0.97,70142,0
+XPL.US,D,20141110,000000,0.96,1,0.95,0.97,21957,0
+XPL.US,D,20141111,000000,0.99,0.99,0.95,0.97,28687,0
+XPL.US,D,20141112,000000,0.95,0.97,0.94,0.97,41680,0
+XPL.US,D,20141113,000000,0.96,0.97,0.9,0.92,51450,0
+XPL.US,D,20141114,000000,0.92,0.96,0.91,0.94,24440,0
+XPL.US,D,20141117,000000,0.98,1.01,0.92,0.95,145358,0
+XPL.US,D,20141118,000000,0.96,1,0.92,0.98,151636,0
+XPL.US,D,20141119,000000,0.98,0.98,0.9,0.97,40228,0
+XPL.US,D,20141120,000000,0.97,0.97,0.95,0.96,25976,0
+XPL.US,D,20141121,000000,0.95,1.04,0.93,0.96,139922,0
+XPL.US,D,20141124,000000,0.99,1.01,0.98,1.01,30209,0
+XPL.US,D,20141125,000000,1.04,1.09,1.02,1.04,47943,0
+XPL.US,D,20141126,000000,1.01,1.04,1.01,1.01,27602,0
+XPL.US,D,20141128,000000,1,1,0.96,0.96,40680,0
+XPL.US,D,20141201,000000,0.97,1.05,0.96,1,25411,0
+XPL.US,D,20141202,000000,1,1.02,0.95,1,44169,0
+XPL.US,D,20141203,000000,0.97,0.99,0.95,0.97,17255,0
+XPL.US,D,20141204,000000,0.96,0.99,0.94,0.95,21476,0
+XPL.US,D,20141205,000000,0.94,0.95,0.94,0.94,38294,0
+XPL.US,D,20141208,000000,0.95,1,0.94,0.98,30361,0
+XPL.US,D,20141209,000000,0.97,1,0.94,0.99,56746,0
+XPL.US,D,20141210,000000,0.95,0.97,0.9,0.9,55022,0
+XPL.US,D,20141211,000000,0.92,0.95,0.9,0.93,60850,0
+XPL.US,D,20141212,000000,0.94,0.94,0.9,0.92,39765,0
+XPL.US,D,20141215,000000,0.91,0.96,0.87,0.94,78272,0
+XPL.US,D,20141216,000000,0.9,0.9,0.85,0.9,47012,0
+XPL.US,D,20141217,000000,0.86,0.88,0.82,0.88,35637,0
+XPL.US,D,20141218,000000,0.85,0.9,0.84,0.9,46977,0
+XPL.US,D,20141219,000000,0.87,0.94,0.87,0.94,44531,0
+XPL.US,D,20141222,000000,0.92,0.92,0.88,0.91,3922,0
+XPL.US,D,20141223,000000,0.88,0.92,0.88,0.92,10011,0
+XPL.US,D,20141224,000000,0.88,0.91,0.88,0.9,6096,0
+XPL.US,D,20141226,000000,0.88,1,0.88,0.98,19474,0
+XPL.US,D,20141229,000000,0.97,0.97,0.9,0.9,69809,0
+XPL.US,D,20141230,000000,0.89,0.94,0.88,0.9,93627,0
+XPL.US,D,20141231,000000,0.91,0.98,0.89,0.92,27406,0
+XPL.US,D,20150102,000000,0.92,0.93,0.89,0.9,14759,0
+XPL.US,D,20150105,000000,0.93,0.96,0.88,0.91,10217,0
+XPL.US,D,20150106,000000,0.96,0.96,0.88,0.91,26876,0
+XPL.US,D,20150107,000000,0.89,0.92,0.89,0.9,16061,0
+XPL.US,D,20150108,000000,0.88,0.92,0.85,0.9,22358,0
+XPL.US,D,20150109,000000,0.85,0.92,0.85,0.92,9740,0
+XPL.US,D,20150112,000000,0.92,0.96,0.89,0.95,2883,0
+XPL.US,D,20150113,000000,0.92,0.96,0.8,0.86,51046,0
+XPL.US,D,20150114,000000,0.87,0.87,0.8,0.86,29238,0
+XPL.US,D,20150115,000000,0.93,0.93,0.84,0.86,32945,0
+XPL.US,D,20150116,000000,0.89,0.89,0.81,0.84,44959,0
+XPL.US,D,20150120,000000,0.84,0.89,0.81,0.86,9103,0
+XPL.US,D,20150121,000000,0.88,0.9,0.84,0.9,59104,0
+XPL.US,D,20150122,000000,0.86,0.89,0.84,0.86,48791,0
+XPL.US,D,20150123,000000,0.85,0.86,0.79,0.8,476019,0
+XPL.US,D,20150126,000000,0.8,0.9,0.79,0.86,433661,0
+XPL.US,D,20150127,000000,0.86,0.89,0.84,0.88,179161,0
+XPL.US,D,20150128,000000,0.86,0.89,0.83,0.85,93965,0
+XPL.US,D,20150129,000000,0.84,0.87,0.81,0.85,190350,0
+XPL.US,D,20150130,000000,0.81,0.86,0.81,0.83,50325,0
+XPL.US,D,20150202,000000,0.81,0.89,0.81,0.86,26890,0
+XPL.US,D,20150203,000000,0.87,0.9,0.85,0.89,29328,0
+XPL.US,D,20150204,000000,0.89,0.9,0.85,0.88,14784,0
+XPL.US,D,20150205,000000,0.88,0.9,0.88,0.88,8639,0
+XPL.US,D,20150206,000000,0.85,0.89,0.85,0.87,17877,0
+XPL.US,D,20150209,000000,0.87,0.87,0.85,0.86,18731,0
+XPL.US,D,20150210,000000,0.86,0.86,0.83,0.84,25205,0
+XPL.US,D,20150211,000000,0.83,0.85,0.83,0.84,14763,0
+XPL.US,D,20150212,000000,0.87,0.87,0.81,0.83,69567,0
+XPL.US,D,20150213,000000,0.84,0.86,0.81,0.84,33051,0
+XPL.US,D,20150217,000000,0.84,0.86,0.81,0.85,43186,0
+XPL.US,D,20150218,000000,0.84,0.85,0.83,0.85,15455,0
+XPL.US,D,20150219,000000,0.83,0.84,0.8,0.82,53119,0
+XPL.US,D,20150220,000000,0.81,0.84,0.8,0.84,62200,0
+XPL.US,D,20150223,000000,0.83,0.84,0.81,0.83,23283,0
+XPL.US,D,20150224,000000,0.84,0.84,0.82,0.83,39570,0
+XPL.US,D,20150225,000000,0.82,0.85,0.82,0.85,17386,0
+XPL.US,D,20150226,000000,0.84,0.86,0.84,0.85,25765,0
+XPL.US,D,20150227,000000,0.85,0.86,0.85,0.85,5577,0
+XPL.US,D,20150302,000000,0.88,0.94,0.86,0.91,51400,0
+XPL.US,D,20150303,000000,0.91,0.92,0.88,0.89,27100,0
+XPL.US,D,20150304,000000,0.89,0.92,0.88,0.89,43500,0
+XPL.US,D,20150305,000000,0.91,0.91,0.89,0.91,29700,0
+XPL.US,D,20150306,000000,0.86,0.89,0.83,0.83,151100,0
+XPL.US,D,20150309,000000,0.85,0.85,0.82,0.85,32200,0
+XPL.US,D,20150310,000000,0.83,0.87,0.82,0.84,83900,0
+XPL.US,D,20150311,000000,0.83,0.84,0.8,0.8,23000,0
+XPL.US,D,20150312,000000,0.8,0.85,0.8,0.84,22400,0
+XPL.US,D,20150313,000000,0.81,0.85,0.81,0.83,11800,0
+XPL.US,D,20150316,000000,0.81,0.81,0.78,0.8,152200,0
+XPL.US,D,20150317,000000,0.79,0.81,0.78,0.79,25600,0
+XPL.US,D,20150318,000000,0.78,0.82,0.77,0.81,87100,0
+XPL.US,D,20150319,000000,0.8,0.8,0.77,0.8,7700,0
+XPL.US,D,20150320,000000,0.78,0.8,0.77,0.77,24600,0
+XPL.US,D,20150323,000000,0.77,0.81,0.77,0.78,75700,0
+XPL.US,D,20150324,000000,0.78,0.78,0.74,0.78,20200,0
+XPL.US,D,20150325,000000,0.76,0.78,0.74,0.74,78200,0
+XPL.US,D,20150326,000000,0.75,0.8,0.75,0.78,34500,0
+XPL.US,D,20150327,000000,0.77,0.8,0.77,0.8,37700,0
+XPL.US,D,20150330,000000,0.78,0.8,0.74,0.78,45500,0
+XPL.US,D,20150331,000000,0.76,0.77,0.73,0.75,56243,0
+XPL.US,D,20150401,000000,0.73,0.75,0.73,0.74,23700,0
+XPL.US,D,20150402,000000,0.72,0.77,0.72,0.76,87100,0
+XPL.US,D,20150406,000000,0.76,0.76,0.73,0.73,31700,0
+XPL.US,D,20150407,000000,0.73,0.75,0.73,0.75,8092,0
+XPL.US,D,20150408,000000,0.73,0.75,0.73,0.74,15300,0
+XPL.US,D,20150409,000000,0.74,0.74,0.73,0.74,5961,0
+XPL.US,D,20150410,000000,0.75,0.81,0.72,0.77,173000,0
+XPL.US,D,20150413,000000,0.79,0.79,0.75,0.77,66400,0
+XPL.US,D,20150414,000000,0.75,0.75,0.72,0.74,228600,0
+XPL.US,D,20150415,000000,0.72,0.76,0.71,0.75,62507,0
+XPL.US,D,20150416,000000,0.76,0.78,0.73,0.76,18580,0
+XPL.US,D,20150417,000000,0.77,0.78,0.76,0.77,71700,0
+XPL.US,D,20150420,000000,0.76,0.76,0.74,0.76,83419,0
+XPL.US,D,20150421,000000,0.77,0.77,0.75,0.76,3714,0
+XPL.US,D,20150422,000000,0.76,0.82,0.76,0.76,62710,0
+XPL.US,D,20150423,000000,0.75,0.78,0.75,0.77,148300,0
+XPL.US,D,20150424,000000,0.76,0.77,0.76,0.77,4393,0
+XPL.US,D,20150427,000000,0.77,0.78,0.75,0.75,86000,0
+XPL.US,D,20150428,000000,0.77,0.79,0.76,0.78,19212,0
+XPL.US,D,20150429,000000,0.76,0.76,0.72,0.76,70100,0
+XPL.US,D,20150430,000000,0.74,0.77,0.73,0.75,15100,0
+XPL.US,D,20150501,000000,0.77,0.78,0.77,0.78,8200,0
+XPL.US,D,20150504,000000,0.76,0.77,0.73,0.76,24200,0
+XPL.US,D,20150505,000000,0.74,0.76,0.73,0.74,16800,0
+XPL.US,D,20150506,000000,0.74,0.76,0.73,0.76,26672,0
+XPL.US,D,20150507,000000,0.73,0.74,0.72,0.74,9577,0
+XPL.US,D,20150508,000000,0.74,0.75,0.74,0.75,6600,0
+XPL.US,D,20150511,000000,0.74,0.75,0.74,0.75,22500,0
+XPL.US,D,20150512,000000,0.74,0.76,0.7,0.76,31570,0
+XPL.US,D,20150513,000000,0.74,0.76,0.72,0.75,31638,0
+XPL.US,D,20150514,000000,0.75,0.79,0.74,0.75,39900,0
+XPL.US,D,20150515,000000,0.76,0.8,0.75,0.8,33254,0
+XPL.US,D,20150518,000000,0.82,0.85,0.78,0.83,20047,0
+XPL.US,D,20150519,000000,0.79,0.82,0.76,0.77,15836,0
+XPL.US,D,20150520,000000,0.75,0.79,0.75,0.78,2111,0
+XPL.US,D,20150521,000000,0.79,0.83,0.79,0.83,1000,0
+XPL.US,D,20150522,000000,0.79,0.81,0.75,0.81,13700,0
+XPL.US,D,20150526,000000,0.77,0.77,0.76,0.77,1914,0
+XPL.US,D,20150527,000000,0.77,0.77,0.69,0.69,30300,0
+XPL.US,D,20150528,000000,0.69,0.72,0.69,0.72,605,0
+XPL.US,D,20150529,000000,0.71,0.71,0.66,0.7,13500,0
+XPL.US,D,20150601,000000,0.7,0.72,0.7,0.7,1278,0
+XPL.US,D,20150602,000000,0.72,0.74,0.7,0.71,1025,0
+XPL.US,D,20150603,000000,0.72,0.72,0.69,0.71,1600,0
+XPL.US,D,20150604,000000,0.71,0.78,0.69,0.78,74300,0
+XPL.US,D,20150605,000000,0.75,0.77,0.72,0.77,128700,0
+XPL.US,D,20150608,000000,0.78,0.78,0.75,0.76,15400,0
+XPL.US,D,20150609,000000,0.77,0.77,0.75,0.75,4955,0
+XPL.US,D,20150610,000000,0.78,0.78,0.7,0.71,23936,0
+XPL.US,D,20150611,000000,0.77,0.81,0.69,0.69,177636,0
+XPL.US,D,20150612,000000,0.7,0.7,0.69,0.69,12100,0
+XPL.US,D,20150615,000000,0.69,0.69,0.67,0.68,162100,0
+XPL.US,D,20150616,000000,0.67,0.69,0.67,0.69,70800,0
+XPL.US,D,20150617,000000,0.69,0.69,0.65,0.67,63500,0
+XPL.US,D,20150618,000000,0.67,0.68,0.65,0.66,64800,0
+XPL.US,D,20150619,000000,0.65,0.66,0.65,0.66,37500,0
+XPL.US,D,20150622,000000,0.65,0.66,0.65,0.65,22900,0
+XPL.US,D,20150623,000000,0.65,0.66,0.65,0.65,43571,0
+XPL.US,D,20150624,000000,0.65,0.65,0.63,0.63,32600,0
+XPL.US,D,20150625,000000,0.64,0.65,0.64,0.64,65300,0
+XPL.US,D,20150626,000000,0.64,0.64,0.52,0.52,154300,0
+XPL.US,D,20150629,000000,0.58,0.61,0.57,0.6,153900,0
+XPL.US,D,20150630,000000,0.63,0.63,0.59,0.63,21862,0
+XPL.US,D,20150701,000000,0.64,0.64,0.61,0.64,69300,0
+XPL.US,D,20150702,000000,0.64,0.65,0.63,0.65,190300,0
+XPL.US,D,20150706,000000,0.63,0.64,0.6,0.62,77200,0
+XPL.US,D,20150707,000000,0.64,0.65,0.6,0.65,34800,0
+XPL.US,D,20150708,000000,0.63,0.63,0.58,0.58,84100,0
+XPL.US,D,20150709,000000,0.59,0.6,0.58,0.59,32100,0
+XPL.US,D,20150710,000000,0.61,0.63,0.58,0.6,31900,0
+XPL.US,D,20150713,000000,0.63,0.63,0.57,0.6,22600,0
+XPL.US,D,20150714,000000,0.58,0.63,0.58,0.62,93290,0
+XPL.US,D,20150715,000000,0.59,0.64,0.55,0.58,19966,0
+XPL.US,D,20150716,000000,0.57,0.61,0.56,0.56,3600,0
+XPL.US,D,20150717,000000,0.59,0.63,0.56,0.61,29800,0
+XPL.US,D,20150720,000000,0.6,0.63,0.6,0.61,11800,0
+XPL.US,D,20150721,000000,0.6,0.63,0.57,0.57,17000,0
+XPL.US,D,20150722,000000,0.62,0.62,0.55,0.55,5700,0
+XPL.US,D,20150723,000000,0.57,0.6,0.56,0.57,1900,0
+XPL.US,D,20150724,000000,0.61,0.61,0.59,0.59,1400,0
+XPL.US,D,20150727,000000,0.59,0.59,0.52,0.52,28000,0
+XPL.US,D,20150728,000000,0.54,0.57,0.52,0.52,11300,0
+XPL.US,D,20150729,000000,0.52,0.56,0.5,0.51,48700,0
+XPL.US,D,20150730,000000,0.52,0.53,0.5,0.5,6500,0
+XPL.US,D,20150731,000000,0.5,0.53,0.48,0.5,46500,0
+XPL.US,D,20150803,000000,0.5,0.52,0.5,0.5,33334,0
+XPL.US,D,20150804,000000,0.51,0.52,0.5,0.51,6800,0
+XPL.US,D,20150805,000000,0.53,0.53,0.5,0.5,14800,0
+XPL.US,D,20150806,000000,0.5,0.52,0.45,0.49,70557,0
+XPL.US,D,20150807,000000,0.53,0.53,0.47,0.49,55400,0
+XPL.US,D,20150810,000000,0.52,0.55,0.48,0.51,42100,0
+XPL.US,D,20150811,000000,0.48,0.55,0.48,0.48,14557,0
+XPL.US,D,20150812,000000,0.5,0.56,0.5,0.54,41000,0
+XPL.US,D,20150813,000000,0.54,0.56,0.54,0.54,20600,0
+XPL.US,D,20150814,000000,0.56,0.56,0.52,0.55,1000,0
+XPL.US,D,20150817,000000,0.55,0.57,0.54,0.54,7000,0
+XPL.US,D,20150818,000000,0.5,0.56,0.5,0.53,11800,0
+XPL.US,D,20150819,000000,0.5,0.54,0.47,0.49,32600,0
+XPL.US,D,20150820,000000,0.49,0.52,0.48,0.49,28000,0
+XPL.US,D,20150821,000000,0.51,0.51,0.46,0.51,23100,0
+XPL.US,D,20150824,000000,0.49,0.5,0.44,0.5,70467,0
+XPL.US,D,20150825,000000,0.51,0.55,0.47,0.49,132800,0
+XPL.US,D,20150826,000000,0.51,0.54,0.49,0.5,25900,0
+XPL.US,D,20150827,000000,0.54,0.54,0.5,0.51,5500,0
+XPL.US,D,20150828,000000,0.53,0.53,0.51,0.51,23800,0
+XPL.US,D,20150831,000000,0.53,0.53,0.51,0.51,14200,0
+XPL.US,D,20150901,000000,0.52,0.53,0.51,0.52,20600,0
+XPL.US,D,20150902,000000,0.5,0.52,0.49,0.49,18100,0
+XPL.US,D,20150903,000000,0.49,0.51,0.49,0.5,5100,0
+XPL.US,D,20150904,000000,0.5,0.5,0.49,0.5,7000,0
+XPL.US,D,20150908,000000,0.53,0.53,0.49,0.52,11600,0
+XPL.US,D,20150909,000000,0.5,0.55,0.5,0.54,8000,0
+XPL.US,D,20150910,000000,0.54,0.54,0.51,0.53,6316,0
+XPL.US,D,20150911,000000,0.51,0.53,0.5,0.53,12500,0
+XPL.US,D,20150914,000000,0.51,0.57,0.51,0.53,20100,0
+XPL.US,D,20150915,000000,0.52,0.56,0.52,0.56,18400,0
+XPL.US,D,20150916,000000,0.53,0.55,0.52,0.54,29900,0
+XPL.US,D,20150917,000000,0.55,0.55,0.5,0.52,30068,0
+XPL.US,D,20150918,000000,0.51,0.55,0.5,0.53,74700,0
+XPL.US,D,20150921,000000,0.5,0.52,0.5,0.5,90900,0
+XPL.US,D,20150922,000000,0.51,0.51,0.46,0.49,126800,0
+XPL.US,D,20150923,000000,0.51,0.51,0.48,0.49,41228,0
+XPL.US,D,20150924,000000,0.49,0.49,0.46,0.47,72779,0
+XPL.US,D,20150925,000000,0.46,0.49,0.46,0.48,14300,0
+XPL.US,D,20150928,000000,0.46,0.46,0.44,0.45,37437,0
+XPL.US,D,20150929,000000,0.47,0.47,0.45,0.45,9400,0
+XPL.US,D,20150930,000000,0.4,0.46,0.4,0.45,21400,0
+XPL.US,D,20151001,000000,0.45,0.47,0.45,0.46,196600,0
+XPL.US,D,20151002,000000,0.48,0.49,0.44,0.49,24900,0
+XPL.US,D,20151005,000000,0.48,0.48,0.45,0.45,51363,0
+XPL.US,D,20151006,000000,0.46,0.51,0.45,0.51,8900,0
+XPL.US,D,20151007,000000,0.5,0.55,0.49,0.54,31931,0
+XPL.US,D,20151008,000000,0.54,0.56,0.51,0.56,4300,0
+XPL.US,D,20151009,000000,0.57,0.63,0.49,0.49,141300,0
+XPL.US,D,20151012,000000,0.5,0.5,0.49,0.49,220818,0
+XPL.US,D,20151013,000000,0.5,0.5,0.5,0.5,47300,0
+XPL.US,D,20151014,000000,0.5,0.55,0.5,0.53,51900,0
+XPL.US,D,20151015,000000,0.55,0.59,0.55,0.58,100400,0
+XPL.US,D,20151016,000000,0.57,0.58,0.52,0.58,111600,0
+XPL.US,D,20151019,000000,0.58,0.58,0.49,0.5,217663,0
+XPL.US,D,20151020,000000,0.55,0.55,0.49,0.5,97200,0
+XPL.US,D,20151021,000000,0.5,0.52,0.45,0.49,209400,0
+XPL.US,D,20151022,000000,0.51,0.53,0.5,0.5,36000,0
+XPL.US,D,20151023,000000,0.47,0.52,0.47,0.52,46700,0
+XPL.US,D,20151026,000000,0.5,0.52,0.47,0.5,31000,0
+XPL.US,D,20151027,000000,0.52,0.52,0.5,0.5,19100,0
+XPL.US,D,20151028,000000,0.52,0.52,0.49,0.51,98500,0
+XPL.US,D,20151029,000000,0.47,0.51,0.46,0.51,30700,0
+XPL.US,D,20151030,000000,0.5,0.52,0.5,0.5,50300,0
+XPL.US,D,20151102,000000,0.5,0.51,0.49,0.49,16081,0
+XPL.US,D,20151103,000000,0.49,0.5,0.48,0.49,69630,0
+XPL.US,D,20151104,000000,0.49,0.5,0.48,0.48,83569,0
+XPL.US,D,20151105,000000,0.48,0.49,0.47,0.48,26600,0
+XPL.US,D,20151106,000000,0.47,0.47,0.44,0.47,95200,0
+XPL.US,D,20151109,000000,0.5,0.5,0.47,0.5,16245,0
+XPL.US,D,20151110,000000,0.46,0.49,0.44,0.47,30400,0
+XPL.US,D,20151111,000000,0.48,0.48,0.45,0.45,27500,0
+XPL.US,D,20151112,000000,0.45,0.48,0.44,0.46,11600,0
+XPL.US,D,20151113,000000,0.46,0.46,0.44,0.46,20000,0
+XPL.US,D,20151116,000000,0.45,0.45,0.44,0.44,7100,0
+XPL.US,D,20151117,000000,0.45,0.46,0.44,0.46,33700,0
+XPL.US,D,20151118,000000,0.46,0.46,0.44,0.44,25500,0
+XPL.US,D,20151119,000000,0.44,0.46,0.44,0.44,41400,0
+XPL.US,D,20151120,000000,0.43,0.46,0.43,0.46,15600,0
+XPL.US,D,20151123,000000,0.45,0.46,0.44,0.45,14700,0
+XPL.US,D,20151124,000000,0.45,0.45,0.43,0.44,68000,0
+XPL.US,D,20151125,000000,0.45,0.45,0.44,0.44,1600,0
+XPL.US,D,20151127,000000,0.46,0.46,0.44,0.45,27500,0
+XPL.US,D,20151130,000000,0.45,0.5,0.44,0.5,87700,0
+XPL.US,D,20151201,000000,0.48,0.5,0.48,0.5,133213,0
+XPL.US,D,20151202,000000,0.49,0.5,0.46,0.48,18224,0
+XPL.US,D,20151203,000000,0.48,0.5,0.48,0.5,1979,0
+XPL.US,D,20151204,000000,0.47,0.5,0.47,0.49,18000,0
+XPL.US,D,20151207,000000,0.46,0.5,0.46,0.49,29300,0
+XPL.US,D,20151208,000000,0.5,0.5,0.47,0.47,31681,0
+XPL.US,D,20151209,000000,0.44,0.49,0.44,0.48,8900,0
+XPL.US,D,20151210,000000,0.46,0.48,0.43,0.48,50400,0
+XPL.US,D,20151211,000000,0.49,0.49,0.45,0.45,36400,0
+XPL.US,D,20151214,000000,0.46,0.48,0.46,0.46,19895,0
+XPL.US,D,20151215,000000,0.47,0.48,0.47,0.47,14000,0
+XPL.US,D,20151216,000000,0.47,0.47,0.47,0.47,12800,0
+XPL.US,D,20151217,000000,0.46,0.46,0.44,0.44,40000,0
+XPL.US,D,20151218,000000,0.44,0.49,0.44,0.49,13100,0
+XPL.US,D,20151221,000000,0.47,0.47,0.44,0.46,17000,0
+XPL.US,D,20151222,000000,0.46,0.47,0.45,0.45,19343,0
+XPL.US,D,20151223,000000,0.45,0.49,0.44,0.49,72100,0
+XPL.US,D,20151224,000000,0.49,0.49,0.47,0.4703,4783,0
+XPL.US,D,20151228,000000,0.441,0.48,0.441,0.48,19775,0
+XPL.US,D,20151229,000000,0.4742,0.5,0.47,0.5,72942,0
+XPL.US,D,20151230,000000,0.5,0.5168,0.4901,0.5168,39846,0
+XPL.US,D,20151231,000000,0.5399,0.5399,0.4711,0.494,20124,0
+XPL.US,D,20160104,000000,0.5,0.5,0.49,0.4966,16439,0
+XPL.US,D,20160105,000000,0.5,0.5,0.48,0.4964,29578,0
+XPL.US,D,20160106,000000,0.4875,0.4989,0.4875,0.497,7130,0
+XPL.US,D,20160107,000000,0.4849,0.4849,0.462,0.462,73010,0
+XPL.US,D,20160108,000000,0.48,0.4899,0.47,0.47,48682,0
+XPL.US,D,20160111,000000,0.454,0.48,0.4451,0.47,42586,0
+XPL.US,D,20160112,000000,0.454,0.48,0.454,0.48,18992,0
+XPL.US,D,20160113,000000,0.454,0.47,0.45,0.45,26137,0
+XPL.US,D,20160114,000000,0.45,0.46,0.44,0.46,26571,0
+XPL.US,D,20160115,000000,0.4469,0.4469,0.41,0.435,64002,0
+XPL.US,D,20160119,000000,0.47,0.47,0.43,0.45,17200,0
+XPL.US,D,20160120,000000,0.43,0.43,0.421,0.43,16502,0
+XPL.US,D,20160121,000000,0.4599,0.4599,0.432,0.4499,11895,0
+XPL.US,D,20160122,000000,0.435,0.45,0.421,0.44,9900,0
+XPL.US,D,20160125,000000,0.43,0.44,0.421,0.425,22464,0
+XPL.US,D,20160126,000000,0.421,0.44,0.421,0.43,15505,0
+XPL.US,D,20160127,000000,0.4301,0.44,0.43,0.44,8447,0
+XPL.US,D,20160128,000000,0.44,0.4554,0.44,0.4554,7625,0
+XPL.US,D,20160129,000000,0.47,0.47,0.4325,0.44,51657,0
+XPL.US,D,20160201,000000,0.465,0.4698,0.4395,0.44,18978,0
+XPL.US,D,20160202,000000,0.4621,0.4621,0.44,0.45,6095,0
+XPL.US,D,20160203,000000,0.4415,0.46,0.43,0.44,51943,0
+XPL.US,D,20160204,000000,0.4425,0.47,0.43,0.45,158277,0
+XPL.US,D,20160205,000000,0.45,0.46,0.4347,0.445,70315,0
+XPL.US,D,20160208,000000,0.47,0.47,0.431,0.45,50814,0
+XPL.US,D,20160209,000000,0.4365,0.46,0.43,0.45,49566,0
+XPL.US,D,20160210,000000,0.45,0.45,0.431,0.4484,57045,0
+XPL.US,D,20160211,000000,0.45,0.46,0.4355,0.45,270283,0
+XPL.US,D,20160212,000000,0.46,0.5,0.45,0.5,107684,0
+XPL.US,D,20160216,000000,0.5,0.5,0.46,0.46,74114,0
+XPL.US,D,20160217,000000,0.47,0.47,0.455,0.47,35872,0
+XPL.US,D,20160218,000000,0.49,0.4968,0.46,0.4899,80046,0
+XPL.US,D,20160219,000000,0.512,0.512,0.47,0.5034,60941,0
+XPL.US,D,20160222,000000,0.499,0.51,0.499,0.5049,51291,0
+XPL.US,D,20160223,000000,0.505,0.57,0.505,0.555,237505,0
+XPL.US,D,20160224,000000,0.5611,0.5811,0.5097,0.5299,59115,0
+XPL.US,D,20160225,000000,0.55,0.55,0.481,0.5449,32296,0
+XPL.US,D,20160226,000000,0.51,0.5499,0.5,0.5399,74268,0
+XPL.US,D,20160229,000000,0.55,0.55,0.502,0.534,63072,0
+XPL.US,D,20160301,000000,0.535,0.55,0.516,0.54,36266,0
+XPL.US,D,20160302,000000,0.54,0.54,0.48,0.5379,66543,0
+XPL.US,D,20160303,000000,0.53,0.5499,0.508,0.511,68478,0
+XPL.US,D,20160304,000000,0.5212,0.549,0.51,0.52,170606,0
+XPL.US,D,20160307,000000,0.501,0.54,0.5,0.5,112273,0
+XPL.US,D,20160308,000000,0.529,0.53,0.491,0.492,69502,0
+XPL.US,D,20160309,000000,0.495,0.518,0.471,0.49,57346,0
+XPL.US,D,20160310,000000,0.5,0.509,0.488,0.5,36050,0
+XPL.US,D,20160311,000000,0.5,0.5,0.475,0.48,45855,0
+XPL.US,D,20160314,000000,0.49,0.49,0.471,0.475,19278,0
+XPL.US,D,20160315,000000,0.49,0.49,0.451,0.48,131968,0
+XPL.US,D,20160316,000000,0.48,0.4899,0.4699,0.4891,66541,0
+XPL.US,D,20160317,000000,0.495,0.4998,0.4649,0.47,77583,0
+XPL.US,D,20160318,000000,0.495,0.4958,0.47,0.48,25122,0
+XPL.US,D,20160321,000000,0.48,0.4979,0.4791,0.48,24620,0
+XPL.US,D,20160322,000000,0.48,0.49,0.47,0.48,79770,0
+XPL.US,D,20160323,000000,0.49,0.499,0.4549,0.47,130576,0
+XPL.US,D,20160324,000000,0.46,0.48,0.46,0.469,41226,0
+XPL.US,D,20160328,000000,0.48,0.5,0.48,0.49,16503,0
+XPL.US,D,20160329,000000,0.5,0.5,0.46,0.46,43393,0
+XPL.US,D,20160330,000000,0.46,0.49,0.46,0.48,28375,0
+XPL.US,D,20160331,000000,0.489,0.489,0.47,0.47,20831,0
+XPL.US,D,20160401,000000,0.472,0.4996,0.472,0.4753,8020,0
+XPL.US,D,20160404,000000,0.5,0.5,0.4651,0.47,40679,0
+XPL.US,D,20160405,000000,0.487,0.49,0.468,0.487,99311,0
+XPL.US,D,20160406,000000,0.49,0.49,0.461,0.461,18666,0
+XPL.US,D,20160407,000000,0.481,0.49,0.462,0.4621,58190,0
+XPL.US,D,20160408,000000,0.48,0.4899,0.47,0.48,55856,0
+XPL.US,D,20160411,000000,0.49,0.4999,0.475,0.4909,106510,0
+XPL.US,D,20160412,000000,0.5,0.5,0.48,0.4949,60262,0
+XPL.US,D,20160413,000000,0.495,0.495,0.4616,0.4798,51981,0
+XPL.US,D,20160414,000000,0.47,0.48,0.4631,0.4725,50114,0
+XPL.US,D,20160415,000000,0.48,0.4899,0.471,0.475,57020,0
+XPL.US,D,20160418,000000,0.47,0.48,0.4627,0.47,57456,0
+XPL.US,D,20160419,000000,0.47,0.5,0.47,0.4929,312326,0
+XPL.US,D,20160420,000000,0.499,0.5199,0.4861,0.5099,381329,0
+XPL.US,D,20160421,000000,0.519,0.52,0.49,0.5,64717,0
+XPL.US,D,20160422,000000,0.515,0.515,0.48,0.501,96754,0
+XPL.US,D,20160425,000000,0.5199,0.5199,0.48,0.4979,122345,0
+XPL.US,D,20160426,000000,0.49,0.4999,0.49,0.49,96267,0
+XPL.US,D,20160427,000000,0.49,0.5099,0.49,0.494,192660,0
+XPL.US,D,20160428,000000,0.5,0.5,0.4901,0.4975,138239,0
+XPL.US,D,20160429,000000,0.4999,0.54,0.4905,0.522,209605,0
+XPL.US,D,20160502,000000,0.55,0.55,0.5,0.53,242927,0
+XPL.US,D,20160503,000000,0.535,0.5391,0.51,0.5308,192100,0
+XPL.US,D,20160504,000000,0.54,0.54,0.51,0.54,102717,0
+XPL.US,D,20160505,000000,0.54,0.54,0.51,0.529,90800,0
+XPL.US,D,20160506,000000,0.53,0.53,0.5185,0.5252,60997,0
+XPL.US,D,20160509,000000,0.54,0.54,0.51,0.5249,66067,0
+XPL.US,D,20160510,000000,0.52,0.5249,0.5,0.5246,101809,0
+XPL.US,D,20160511,000000,0.52,0.52,0.51,0.5164,73711,0
+XPL.US,D,20160512,000000,0.519,0.525,0.51,0.51,29981,0
+XPL.US,D,20160513,000000,0.5201,0.5204,0.5021,0.51,66953,0
+XPL.US,D,20160516,000000,0.52,0.52,0.4931,0.51,60880,0
+XPL.US,D,20160517,000000,0.5035,0.52,0.485,0.5,283985,0
+XPL.US,D,20160518,000000,0.5,0.5,0.463,0.4699,107859,0
+XPL.US,D,20160519,000000,0.46,0.48,0.4451,0.46,60935,0
+XPL.US,D,20160520,000000,0.474,0.48,0.47,0.47,103658,0
+XPL.US,D,20160523,000000,0.475,0.499,0.45,0.4712,49089,0
+XPL.US,D,20160524,000000,0.46,0.4731,0.4531,0.465,31499,0
+XPL.US,D,20160525,000000,0.48,0.5,0.4471,0.5,99412,0
+XPL.US,D,20160526,000000,0.48,0.48,0.461,0.4799,103829,0
+XPL.US,D,20160527,000000,0.48,0.48,0.462,0.465,50049,0
+XPL.US,D,20160531,000000,0.4699,0.48,0.43,0.43,293070,0
+XPL.US,D,20160601,000000,0.45,0.4699,0.4423,0.465,38206,0
+XPL.US,D,20160602,000000,0.4501,0.4701,0.4501,0.4652,50483,0
+XPL.US,D,20160603,000000,0.508,0.508,0.46,0.4801,95371,0
+XPL.US,D,20160606,000000,0.485,0.486,0.465,0.486,61952,0
+XPL.US,D,20160607,000000,0.465,0.4883,0.465,0.4751,84725,0
+XPL.US,D,20160608,000000,0.49,0.498,0.48,0.498,40440,0
+XPL.US,D,20160609,000000,0.485,0.4993,0.478,0.499,45979,0
+XPL.US,D,20160610,000000,0.475,0.505,0.475,0.49,71488,0
+XPL.US,D,20160613,000000,0.503,0.503,0.4851,0.495,88261,0
+XPL.US,D,20160614,000000,0.5025,0.5149,0.495,0.495,70035,0
+XPL.US,D,20160615,000000,0.51,0.56,0.5078,0.56,211704,0
+XPL.US,D,20160616,000000,0.56,0.5799,0.522,0.551,218522,0
+XPL.US,D,20160617,000000,0.55,0.5899,0.55,0.58,137322,0
+XPL.US,D,20160620,000000,0.59,0.59,0.5303,0.5699,109563,0
+XPL.US,D,20160621,000000,0.55,0.5699,0.545,0.55,30970,0
+XPL.US,D,20160622,000000,0.55,0.559,0.545,0.55,78704,0
+XPL.US,D,20160623,000000,0.56,0.56,0.54,0.54,50050,0
+XPL.US,D,20160624,000000,0.58,0.58,0.5278,0.56,99408,0
+XPL.US,D,20160627,000000,0.57,0.57,0.521,0.55,124767,0
+XPL.US,D,20160628,000000,0.56,0.56,0.52,0.5434,98343,0
+XPL.US,D,20160629,000000,0.5496,0.5499,0.52,0.543,78457,0
+XPL.US,D,20160630,000000,0.5442,0.5442,0.5205,0.5205,59620,0
+XPL.US,D,20160701,000000,0.5407,0.599,0.5406,0.599,158969,0
+XPL.US,D,20160705,000000,0.6295,0.77,0.59,0.76,644458,0
+XPL.US,D,20160706,000000,0.76,0.82,0.67,0.67,453355,0
+XPL.US,D,20160707,000000,0.67,0.73,0.655,0.7132,152279,0
+XPL.US,D,20160708,000000,0.7299,0.79,0.7,0.79,272582,0
+XPL.US,D,20160711,000000,0.79,0.81,0.746,0.79,111817,0
+XPL.US,D,20160712,000000,0.8,0.8,0.7091,0.74,105886,0
+XPL.US,D,20160713,000000,0.77,0.78,0.7586,0.7638,42401,0
+XPL.US,D,20160714,000000,0.737,0.76,0.7079,0.72,135941,0
+XPL.US,D,20160715,000000,0.701,0.72,0.701,0.72,90913,0
+XPL.US,D,20160718,000000,0.72,0.72,0.7,0.72,115136,0
+XPL.US,D,20160719,000000,0.72,0.72,0.7,0.7141,67250,0
+XPL.US,D,20160720,000000,0.6994,0.72,0.69,0.7099,94148,0
+XPL.US,D,20160721,000000,0.69,0.7093,0.69,0.6998,73212,0
+XPL.US,D,20160722,000000,0.6999,0.79,0.6999,0.7501,204844,0
+XPL.US,D,20160725,000000,0.73,0.8199,0.73,0.78,79561,0
+XPL.US,D,20160726,000000,0.76,0.78,0.7501,0.76,76437,0
+XPL.US,D,20160727,000000,0.7799,0.78,0.75,0.75,48174,0
+XPL.US,D,20160728,000000,0.75,0.77,0.7205,0.7205,34145,0
+XPL.US,D,20160729,000000,0.742,0.78,0.74,0.76,39103,0
+XPL.US,D,20160801,000000,0.79,0.839,0.76,0.839,118893,0
+XPL.US,D,20160802,000000,0.839,0.94,0.78,0.838,452391,0
+XPL.US,D,20160803,000000,0.84,0.8499,0.79,0.79,155379,0
+XPL.US,D,20160804,000000,0.79,0.828,0.79,0.8181,100227,0
+XPL.US,D,20160805,000000,0.798,0.833,0.78,0.833,120688,0
+XPL.US,D,20160808,000000,0.84,0.95,0.83,0.91,741014,0
+XPL.US,D,20160809,000000,0.9199,0.95,0.8704,0.9049,235738,0
+XPL.US,D,20160810,000000,0.91,0.93,0.892,0.8999,156762,0
+XPL.US,D,20160811,000000,0.9259,0.9259,0.8921,0.9,142039,0
+XPL.US,D,20160812,000000,0.9,0.9,0.87,0.9,88231,0
+XPL.US,D,20160815,000000,0.9,0.9049,0.88,0.9,61684,0
+XPL.US,D,20160816,000000,0.89,0.9,0.84,0.86,225574,0
+XPL.US,D,20160817,000000,0.8455,0.853,0.8051,0.853,207354,0
+XPL.US,D,20160818,000000,0.879,0.895,0.84,0.8701,60689,0
+XPL.US,D,20160819,000000,0.9,0.9,0.8801,0.885,54526,0
+XPL.US,D,20160822,000000,0.88,0.88,0.792,0.8,125848,0
+XPL.US,D,20160823,000000,0.8,0.84,0.8,0.8001,43797,0
+XPL.US,D,20160824,000000,0.824,0.85,0.8,0.8,158313,0
+XPL.US,D,20160825,000000,0.8,0.84,0.79,0.83,68546,0
+XPL.US,D,20160826,000000,0.84,0.84,0.7803,0.79,42620,0
+XPL.US,D,20160829,000000,0.83,0.83,0.8,0.815,47848,0
+XPL.US,D,20160830,000000,0.8295,0.8295,0.75,0.76,84267,0
+XPL.US,D,20160831,000000,0.76,0.78,0.7377,0.74,56562,0
+XPL.US,D,20160901,000000,0.79,0.79,0.74,0.7683,64630,0
+XPL.US,D,20160902,000000,0.76,0.8,0.7514,0.77,37900,0
+XPL.US,D,20160906,000000,0.81,0.81,0.762,0.79,53759,0
+XPL.US,D,20160907,000000,0.79,0.806,0.7431,0.75,162674,0
+XPL.US,D,20160908,000000,0.75,0.7717,0.75,0.7551,26374,0
+XPL.US,D,20160909,000000,0.76,0.7649,0.728,0.728,59005,0
+XPL.US,D,20160912,000000,0.725,0.765,0.6874,0.7,120186,0
+XPL.US,D,20160913,000000,0.68,0.7,0.6747,0.685,56482,0
+XPL.US,D,20160914,000000,0.685,0.7,0.675,0.685,21719,0
+XPL.US,D,20160915,000000,0.6865,0.7267,0.675,0.71,75811,0
+XPL.US,D,20160916,000000,0.7419,0.75,0.6834,0.75,48658,0
+XPL.US,D,20160919,000000,0.75,0.75,0.6876,0.72,48595,0
+XPL.US,D,20160920,000000,0.73,0.73,0.69,0.7036,18956,0
+XPL.US,D,20160921,000000,0.7479,0.7479,0.69,0.71,52604,0
+XPL.US,D,20160922,000000,0.73,0.73,0.68,0.68,82221,0
+XPL.US,D,20160923,000000,0.69,0.7182,0.68,0.7182,37040,0
+XPL.US,D,20160926,000000,0.72,0.7201,0.68,0.712,41183,0
+XPL.US,D,20160927,000000,0.711,0.711,0.68,0.6801,26384,0
+XPL.US,D,20160928,000000,0.685,0.705,0.68,0.68,21125,0
+XPL.US,D,20160929,000000,0.68,0.71,0.68,0.705,89616,0
+XPL.US,D,20160930,000000,0.7,0.7329,0.66,0.66,136466,0
+XPL.US,D,20161003,000000,0.65,0.6827,0.65,0.66,28840,0
+XPL.US,D,20161004,000000,0.675,0.69,0.6501,0.69,136431,0
+XPL.US,D,20161005,000000,0.6899,0.6899,0.6502,0.6646,14591,0
+XPL.US,D,20161006,000000,0.66,0.72,0.64,0.6899,62236,0
+XPL.US,D,20161007,000000,0.6573,0.71,0.6573,0.71,16229,0
+XPL.US,D,20161010,000000,0.73,0.73,0.6605,0.6805,9811,0
+XPL.US,D,20161011,000000,0.66,0.66,0.6201,0.64,49177,0
+XPL.US,D,20161012,000000,0.64,0.65,0.62,0.63,33277,0
+XPL.US,D,20161013,000000,0.67,0.67,0.62,0.6378,18939,0
+XPL.US,D,20161014,000000,0.65,0.668,0.62,0.6202,30762,0
+XPL.US,D,20161017,000000,0.622,0.652,0.6209,0.6298,22228,0
+XPL.US,D,20161018,000000,0.64,0.6514,0.6284,0.629,29742,0
+XPL.US,D,20161019,000000,0.63,0.6671,0.63,0.6651,58583,0
+XPL.US,D,20161020,000000,0.669,0.67,0.6405,0.65,32401,0
+XPL.US,D,20161021,000000,0.66,0.67,0.6401,0.651,7895,0
+XPL.US,D,20161024,000000,0.65,0.6799,0.65,0.66,23891,0
+XPL.US,D,20161025,000000,0.6601,0.6695,0.65,0.66,38344,0
+XPL.US,D,20161026,000000,0.6748,0.6799,0.63,0.63,8958,0
+XPL.US,D,20161027,000000,0.6471,0.67,0.6462,0.6462,8646,0
+XPL.US,D,20161028,000000,0.66,0.66,0.6326,0.6464,25102,0
+XPL.US,D,20161031,000000,0.66,0.66,0.64,0.64,18810,0
+XPL.US,D,20161101,000000,0.641,0.66,0.64,0.65,61168,0
+XPL.US,D,20161102,000000,0.66,0.6881,0.65,0.661,51130,0
+XPL.US,D,20161103,000000,0.6681,0.7498,0.65,0.705,91435,0
+XPL.US,D,20161104,000000,0.749,0.749,0.6526,0.681,62362,0
+XPL.US,D,20161107,000000,0.71,0.8235,0.681,0.7129,169856,0
+XPL.US,D,20161108,000000,0.74,0.74,0.7002,0.712,33369,0
+XPL.US,D,20161109,000000,0.72,0.7361,0.7002,0.72667,47480,0
+XPL.US,D,20161110,000000,0.73,0.73,0.65,0.66,78678,0
+XPL.US,D,20161111,000000,0.64,0.7185,0.64,0.6607,64365,0
+XPL.US,D,20161114,000000,0.66,0.69,0.62,0.626,101983,0
+XPL.US,D,20161115,000000,0.62,0.69,0.5984,0.6015,80620,0
+XPL.US,D,20161116,000000,0.61,0.6599,0.6073,0.6497,27478,0
+XPL.US,D,20161117,000000,0.65,0.6689,0.6105,0.6148,16236,0
+XPL.US,D,20161118,000000,0.65,0.65,0.6179,0.6248,42930,0
+XPL.US,D,20161121,000000,0.6,0.665,0.6,0.625,25729,0
+XPL.US,D,20161122,000000,0.6368,0.665,0.609,0.6254,68660,0
+XPL.US,D,20161123,000000,0.6279,0.656,0.605,0.628,12628,0
+XPL.US,D,20161125,000000,0.615,0.6197,0.61,0.6185,27454,0
+XPL.US,D,20161128,000000,0.58,0.6973,0.58,0.67,115791,0
+XPL.US,D,20161129,000000,0.7168,0.7168,0.63,0.6749,39760,0
+XPL.US,D,20161130,000000,0.6725,0.77,0.67,0.77,42516,0
+XPL.US,D,20161201,000000,0.744,0.744,0.7121,0.7202,32385,0
+XPL.US,D,20161202,000000,0.7189,0.74,0.7189,0.7387,47128,0
+XPL.US,D,20161205,000000,0.7204,0.73,0.72,0.72,51081,0
+XPL.US,D,20161206,000000,0.7012,0.73,0.686,0.686,29448,0
+XPL.US,D,20161207,000000,0.68,0.7,0.6455,0.69,31762,0
+XPL.US,D,20161208,000000,0.7,0.73,0.6468,0.6653,30471,0
+XPL.US,D,20161209,000000,0.7185,0.7601,0.6561,0.7401,146373,0
+XPL.US,D,20161212,000000,0.76,0.76,0.669,0.69,28512,0
+XPL.US,D,20161213,000000,0.71,0.7399,0.6999,0.725,29031,0
+XPL.US,D,20161214,000000,0.75,0.75,0.65,0.66,22573,0
+XPL.US,D,20161215,000000,0.64,0.655,0.6351,0.65,13165,0
+XPL.US,D,20161216,000000,0.6311,0.7199,0.6311,0.648,41119,0
+XPL.US,D,20161219,000000,0.6316,0.6458,0.6067,0.62,43653,0
+XPL.US,D,20161220,000000,0.6099,0.6369,0.6005,0.615,40037,0
+XPL.US,D,20161221,000000,0.6101,0.6389,0.58,0.58,65343,0
+XPL.US,D,20161222,000000,0.58,0.61,0.58,0.6037,15784,0
+XPL.US,D,20161223,000000,0.61,0.64,0.61,0.64,13825,0
+XPL.US,D,20161227,000000,0.64,0.6799,0.64,0.65,3842,0
+XPL.US,D,20161228,000000,0.6556,0.6593,0.61,0.62,31333,0
+XPL.US,D,20161229,000000,0.674,0.674,0.618,0.6376,41733,0
+XPL.US,D,20161230,000000,0.6306,0.6399,0.61,0.62,27740,0
+XPL.US,D,20170103,000000,0.6201,0.6655,0.6201,0.662,31302,0
+XPL.US,D,20170104,000000,0.69,0.69,0.6301,0.6369,39365,0
+XPL.US,D,20170105,000000,0.69,0.7188,0.6499,0.68,42512,0
+XPL.US,D,20170106,000000,0.675,0.709,0.6501,0.67,61356,0
+XPL.US,D,20170109,000000,0.6902,0.6988,0.6849,0.6979,27172,0
+XPL.US,D,20170110,000000,0.698,0.7377,0.68,0.7297,26059,0
+XPL.US,D,20170111,000000,0.736,0.75,0.71,0.72,30376,0
+XPL.US,D,20170112,000000,0.729,0.729,0.7103,0.713,20078,0
+XPL.US,D,20170113,000000,0.7188,0.729,0.7103,0.729,10004,0
+XPL.US,D,20170117,000000,0.75,0.75,0.7,0.7,47565,0
+XPL.US,D,20170118,000000,0.7,0.7099,0.64,0.6507,97036,0
+XPL.US,D,20170119,000000,0.668,0.668,0.64,0.6485,43229,0
+XPL.US,D,20170120,000000,0.65,0.6934,0.641,0.68,23051,0
+XPL.US,D,20170123,000000,0.71,0.729,0.6413,0.72,48285,0
+XPL.US,D,20170124,000000,0.725,0.73,0.69,0.7102,32941,0
+XPL.US,D,20170125,000000,0.66,0.7051,0.66,0.6951,39700,0
+XPL.US,D,20170126,000000,0.72,0.72,0.655,0.6798,43629,0
+XPL.US,D,20170127,000000,0.706,0.706,0.6602,0.7,24708,0
+XPL.US,D,20170130,000000,0.6884,0.6979,0.6751,0.6979,8895,0
+XPL.US,D,20170131,000000,0.6876,0.704,0.687,0.6908,32467,0
+XPL.US,D,20170201,000000,0.69,0.7198,0.68,0.71,63491,0
+XPL.US,D,20170202,000000,0.71,0.72,0.6878,0.72,47457,0
+XPL.US,D,20170203,000000,0.7011,0.73,0.696,0.7,20258,0
+XPL.US,D,20170206,000000,0.73,0.78,0.7,0.7758,269522,0
+XPL.US,D,20170207,000000,0.76,0.82,0.76,0.82,155969,0
+XPL.US,D,20170208,000000,0.835,0.835,0.78,0.79,67145,0
+XPL.US,D,20170209,000000,0.82,0.82,0.8,0.81,156760,0
+XPL.US,D,20170210,000000,0.8197,0.84,0.8,0.83,127043,0
+XPL.US,D,20170213,000000,0.85,0.86,0.83,0.8399,161830,0
+XPL.US,D,20170214,000000,0.86,0.86,0.83,0.83,103452,0
+XPL.US,D,20170215,000000,0.86,0.86,0.763,0.7999,55871,0
+XPL.US,D,20170216,000000,0.79,0.8599,0.78,0.83,19635,0
+XPL.US,D,20170217,000000,0.83,0.8399,0.7999,0.81,13675,0
+XPL.US,D,20170221,000000,0.91,0.91,0.78,0.8,22223,0
+XPL.US,D,20170222,000000,0.7831,0.8,0.783,0.795,15252,0
+XPL.US,D,20170223,000000,0.79,0.795,0.78,0.795,36594,0
+XPL.US,D,20170224,000000,0.795,0.795,0.76,0.79,62435,0
+XPL.US,D,20170227,000000,0.7801,0.8,0.78,0.8,18254,0
+XPL.US,D,20170228,000000,0.78,0.78,0.6803,0.73,227993,0
+XPL.US,D,20170301,000000,0.73,0.7499,0.73,0.73,17273,0
+XPL.US,D,20170302,000000,0.73,0.7325,0.689,0.6999,82213,0
+XPL.US,D,20170303,000000,0.7029,0.75,0.6918,0.75,18730,0
+XPL.US,D,20170306,000000,0.77,0.7817,0.7114,0.78,39162,0
+XPL.US,D,20170307,000000,0.74,0.761,0.6902,0.7599,47419,0
+XPL.US,D,20170308,000000,0.7283,0.7599,0.7283,0.75,6922,0
+XPL.US,D,20170309,000000,0.73,0.79,0.7092,0.77,28609,0
+XPL.US,D,20170310,000000,0.79,0.8096,0.75,0.8071,30582,0
+XPL.US,D,20170313,000000,0.8198,0.8198,0.7375,0.74,18715,0
+XPL.US,D,20170314,000000,0.74,0.78,0.73,0.75,9155,0
+XPL.US,D,20170315,000000,0.77,0.77,0.741,0.743,22068,0
+XPL.US,D,20170316,000000,0.741,0.78,0.741,0.7411,50412,0
+XPL.US,D,20170317,000000,0.76,0.82,0.76,0.8043,224124,0
+XPL.US,D,20170320,000000,0.839,0.888,0.8211,0.8799,486796,0
+XPL.US,D,20170321,000000,0.88,0.8867,0.84,0.864,229053,0
+XPL.US,D,20170322,000000,0.868,0.88,0.8512,0.8515,43435,0
+XPL.US,D,20170323,000000,0.86,0.87,0.85,0.87,118481,0
+XPL.US,D,20170324,000000,0.87,0.88,0.85,0.88,76718,0
+XPL.US,D,20170327,000000,0.88,0.88,0.835,0.8384,84089,0
+XPL.US,D,20170328,000000,0.8599,0.879,0.83,0.879,44389,0
+XPL.US,D,20170329,000000,0.853,0.8599,0.82,0.85,59053,0
+XPL.US,D,20170330,000000,0.83,0.85,0.82,0.8456,93371,0
+XPL.US,D,20170331,000000,0.8201,0.84,0.82,0.82,26616,0
+XPL.US,D,20170403,000000,0.8302,0.84,0.821,0.821,35355,0
+XPL.US,D,20170404,000000,0.83,0.86,0.82,0.82,30041,0
+XPL.US,D,20170405,000000,0.82,0.8498,0.82,0.82,31866,0
+XPL.US,D,20170406,000000,0.84,0.85,0.8346,0.85,15685,0
+XPL.US,D,20170407,000000,0.859,0.859,0.82,0.8223,22847,0
+XPL.US,D,20170410,000000,0.82,0.85,0.82,0.8308,35631,0
+XPL.US,D,20170411,000000,0.8399,0.8698,0.8391,0.85,91138,0
+XPL.US,D,20170412,000000,0.869,0.869,0.84,0.85,10064,0
+XPL.US,D,20170413,000000,0.869,0.869,0.8225,0.84,21828,0
+XPL.US,D,20170417,000000,0.83,0.85,0.8201,0.8203,34745,0
+XPL.US,D,20170418,000000,0.82,0.8586,0.82,0.8469,33672,0
+XPL.US,D,20170419,000000,0.8587,0.8587,0.82,0.82,22829,0
+XPL.US,D,20170420,000000,0.85,0.8599,0.82,0.82,12305,0
+XPL.US,D,20170421,000000,0.8599,0.8599,0.81,0.83,43725,0
+XPL.US,D,20170424,000000,0.8201,0.8302,0.81,0.81,41811,0
+XPL.US,D,20170425,000000,0.84,0.84,0.81,0.811,35808,0
+XPL.US,D,20170426,000000,0.8515,0.8515,0.8,0.82,36564,0
+XPL.US,D,20170427,000000,0.91,0.91,0.79,0.79,83728,0
+XPL.US,D,20170428,000000,0.79,0.8286,0.69,0.77,282057,0
+XPL.US,D,20170501,000000,0.78,0.78,0.7404,0.75,51790,0
+XPL.US,D,20170502,000000,0.75,0.7797,0.75,0.76,26388,0
+XPL.US,D,20170503,000000,0.77,0.7799,0.75,0.7536,49967,0
+XPL.US,D,20170504,000000,0.745,0.745,0.6822,0.685,99268,0
+XPL.US,D,20170505,000000,0.66,0.7023,0.66,0.692,36392,0
+XPL.US,D,20170508,000000,0.74,0.74,0.69,0.713,52989,0
+XPL.US,D,20170509,000000,0.71,0.7475,0.71,0.717,27584,0
+XPL.US,D,20170510,000000,0.71,0.7399,0.71,0.7211,24412,0
+XPL.US,D,20170511,000000,0.705,0.745,0.705,0.7261,41972,0
+XPL.US,D,20170512,000000,0.726,0.736,0.72,0.72,27789,0
+XPL.US,D,20170515,000000,0.72,0.7429,0.72,0.7429,25358,0
+XPL.US,D,20170516,000000,0.725,0.73,0.7201,0.73,20828,0
+XPL.US,D,20170517,000000,0.7381,0.7799,0.71,0.722,184547,0
+XPL.US,D,20170518,000000,0.704,0.7274,0.70109,0.715,48501,0
+XPL.US,D,20170519,000000,0.7227,0.75,0.715,0.75,9690,0
+XPL.US,D,20170522,000000,0.75,0.75,0.7102,0.75,25605,0
+XPL.US,D,20170523,000000,0.74,0.75,0.7399,0.75,72279,0
+XPL.US,D,20170524,000000,0.745,0.745,0.72,0.7244,37276,0
+XPL.US,D,20170525,000000,0.72,0.75,0.72,0.75,15046,0
+XPL.US,D,20170526,000000,0.718,0.75,0.7001,0.75,33239,0
+XPL.US,D,20170530,000000,0.7486,0.75,0.705,0.75,27294,0
+XPL.US,D,20170531,000000,0.728,0.7294,0.7,0.7,13008,0
+XPL.US,D,20170601,000000,0.7011,0.7295,0.7,0.7,17312,0
+XPL.US,D,20170602,000000,0.7047,0.7385,0.67,0.67,44143,0
+XPL.US,D,20170605,000000,0.701,0.73,0.7,0.73,56008,0
+XPL.US,D,20170606,000000,0.7208,0.75,0.7,0.75,43543,0
+XPL.US,D,20170607,000000,0.73,0.7301,0.709,0.709,30279,0
+XPL.US,D,20170608,000000,0.703,0.717,0.703,0.71,35675,0
+XPL.US,D,20170609,000000,0.7129,0.713,0.7099,0.713,29755,0
+XPL.US,D,20170612,000000,0.7,0.72,0.69,0.69,64960,0
+XPL.US,D,20170613,000000,0.71,0.71,0.6715,0.7,137887,0
+XPL.US,D,20170614,000000,0.7,0.71,0.7,0.7,25910,0
+XPL.US,D,20170615,000000,0.7047,0.71,0.6731,0.71,38978,0
+XPL.US,D,20170616,000000,0.71,0.71,0.66,0.67,139136,0
+XPL.US,D,20170619,000000,0.6946,0.6946,0.6702,0.6702,18056,0
+XPL.US,D,20170620,000000,0.67,0.7,0.66,0.68,45787,0
+XPL.US,D,20170621,000000,0.675,0.675,0.64,0.6442,90021,0
+XPL.US,D,20170622,000000,0.6524,0.6524,0.65,0.65,585,0
+XPL.US,D,20170623,000000,0.641,0.6794,0.6408,0.6556,27558,0
+XPL.US,D,20170626,000000,0.6798,0.6798,0.65,0.651,41317,0
+XPL.US,D,20170627,000000,0.6512,0.6512,0.651,0.651,2322,0
+XPL.US,D,20170628,000000,0.67799,0.69,0.651,0.651,33878,0
+XPL.US,D,20170629,000000,0.651,0.681,0.645,0.66,26400,0
+XPL.US,D,20170630,000000,0.6501,0.67,0.6501,0.67,93535,0
+XPL.US,D,20170703,000000,0.6626,0.6824,0.6626,0.6651,21925,0
+XPL.US,D,20170705,000000,0.68,0.6899,0.6661,0.67,62141,0
+XPL.US,D,20170706,000000,0.68,0.6992,0.6676,0.67,130856,0
+XPL.US,D,20170707,000000,0.66,0.6949,0.65,0.66,79620,0
+XPL.US,D,20170710,000000,0.64,0.6671,0.6334,0.65,98415,0
+XPL.US,D,20170711,000000,0.65,0.6811,0.6321,0.6498,67022,0
+XPL.US,D,20170712,000000,0.6807,0.6998,0.6706,0.6901,25068,0
+XPL.US,D,20170713,000000,0.7,0.78,0.68,0.7327,169204,0
+XPL.US,D,20170714,000000,0.75,0.76,0.73,0.7502,89000,0
+XPL.US,D,20170717,000000,0.78,0.8,0.77,0.79,44644,0
+XPL.US,D,20170718,000000,0.77092,0.8025,0.77092,0.7846,76299,0
+XPL.US,D,20170719,000000,0.79,0.8,0.77,0.7745,49734,0
+XPL.US,D,20170720,000000,0.8,0.8789,0.7904,0.8173,384884,0
+XPL.US,D,20170721,000000,0.81,0.85,0.77,0.803,152976,0
+XPL.US,D,20170724,000000,0.7706,0.86,0.7706,0.775,160674,0
+XPL.US,D,20170725,000000,0.7829,0.81,0.775,0.775,33093,0
+XPL.US,D,20170726,000000,0.8099,0.82,0.7751,0.82,72119,0
+XPL.US,D,20170727,000000,0.7834,0.8024,0.77,0.78,58045,0
+XPL.US,D,20170728,000000,0.8249,0.8249,0.7599,0.78,29298,0
+XPL.US,D,20170731,000000,0.75,0.7501,0.72,0.7212,38992,0
+XPL.US,D,20170801,000000,0.76,0.76,0.72,0.72,42955,0
+XPL.US,D,20170802,000000,0.7409,0.7495,0.71,0.7251,40373,0
+XPL.US,D,20170803,000000,0.7143,0.7298,0.71,0.72,17821,0
+XPL.US,D,20170804,000000,0.69,0.83,0.66,0.83,140759,0
+XPL.US,D,20170807,000000,0.68,0.7499,0.68,0.695,70968,0
+XPL.US,D,20170808,000000,0.7297,0.7297,0.672,0.68,53203,0
+XPL.US,D,20170809,000000,0.6948,0.6948,0.674,0.674,20377,0
+XPL.US,D,20170810,000000,0.68,0.6804,0.66,0.6799,50066,0
+XPL.US,D,20170811,000000,0.6754,0.6754,0.642,0.6523,128838,0
+XPL.US,D,20170814,000000,0.65,0.736,0.65,0.736,60930,0
+XPL.US,D,20170815,000000,0.68,0.69,0.65,0.666,64346,0
+XPL.US,D,20170816,000000,0.66,0.7152,0.6561,0.7071,69712,0
+XPL.US,D,20170817,000000,0.6941,0.7085,0.6923,0.706,25927,0
+XPL.US,D,20170818,000000,0.706,0.783,0.68,0.746,169926,0
+XPL.US,D,20170821,000000,0.776,0.82,0.75,0.79,311022,0
+XPL.US,D,20170822,000000,0.805,0.8263,0.79,0.7996,151348,0
+XPL.US,D,20170823,000000,0.819,0.819,0.7697,0.78,122869,0
+XPL.US,D,20170824,000000,0.819,0.819,0.76,0.775,141817,0
+XPL.US,D,20170825,000000,0.777,0.7998,0.756,0.7855,177452,0
+XPL.US,D,20170828,000000,0.819,0.819,0.76,0.76,252807,0
+XPL.US,D,20170829,000000,0.8,0.812,0.76,0.7668,311786,0
+XPL.US,D,20170830,000000,0.7999,0.7999,0.734,0.77,414778,0
+XPL.US,D,20170831,000000,0.77,0.82,0.7,0.7,429903,0
+XPL.US,D,20170901,000000,0.74,0.8,0.71,0.765,320575,0
+XPL.US,D,20170905,000000,0.78,0.78,0.74,0.74,199849,0
+XPL.US,D,20170906,000000,0.72,0.7589,0.72,0.753,64032,0
+XPL.US,D,20170907,000000,0.7499,0.7862,0.727,0.7816,106740,0
+XPL.US,D,20170908,000000,0.79,0.7999,0.7534,0.7651,72326,0
+XPL.US,D,20170911,000000,0.77,0.7899,0.7552,0.76,62424,0
+XPL.US,D,20170912,000000,0.79,0.8,0.75,0.7597,54899,0
+XPL.US,D,20170913,000000,0.78,0.78,0.74,0.78,170173,0
+XPL.US,D,20170914,000000,0.778,0.7799,0.735,0.7386,175537,0
+XPL.US,D,20170915,000000,0.77,0.77,0.7014,0.74,177380,0
+XPL.US,D,20170918,000000,0.74,0.76,0.7,0.76,100238,0
+XPL.US,D,20170919,000000,0.71,0.7288,0.705,0.72,56736,0
+XPL.US,D,20170920,000000,0.76,0.76,0.6867,0.6919,208330,0
+XPL.US,D,20170921,000000,0.7001,0.7109,0.6867,0.69,111192,0
+XPL.US,D,20170922,000000,0.81,0.81,0.6765,0.7133,175483,0
+XPL.US,D,20170925,000000,0.6818,0.72,0.6754,0.68,73835,0
+XPL.US,D,20170926,000000,0.681,0.6858,0.6502,0.658,77213,0
+XPL.US,D,20170927,000000,0.66,0.692,0.66,0.6917,43679,0
+XPL.US,D,20170928,000000,0.69,0.7,0.68,0.68,63254,0
+XPL.US,D,20170929,000000,0.69,0.6978,0.68,0.69,27809,0
+XPL.US,D,20171002,000000,0.7,0.737,0.69,0.7048,58643,0
+XPL.US,D,20171003,000000,0.7187,0.7187,0.69,0.69,79512,0
+XPL.US,D,20171004,000000,0.7,0.7099,0.6853,0.7,84340,0
+XPL.US,D,20171005,000000,0.6912,0.72,0.691,0.7105,46368,0
+XPL.US,D,20171006,000000,0.7103,0.7373,0.7103,0.7335,40203,0
+XPL.US,D,20171009,000000,0.7251,0.7335,0.72,0.72,29680,0
+XPL.US,D,20171010,000000,0.7201,0.7299,0.71,0.71,61500,0
+XPL.US,D,20171011,000000,0.71,0.71,0.68,0.68,52377,0
+XPL.US,D,20171012,000000,0.695,0.7015,0.68,0.68,61394,0
+XPL.US,D,20171013,000000,0.68,0.6927,0.68,0.6889,126139,0
+XPL.US,D,20171016,000000,0.7,0.7089,0.68,0.6996,29187,0
+XPL.US,D,20171017,000000,0.6812,0.6897,0.68,0.681,28130,0
+XPL.US,D,20171018,000000,0.6817,0.6896,0.67,0.675,16069,0
+XPL.US,D,20171019,000000,0.69,0.695,0.69,0.695,13945,0
+XPL.US,D,20171020,000000,0.69,0.69,0.675,0.68,64661,0
+XPL.US,D,20171023,000000,0.6761,0.6918,0.67,0.6918,52041,0
+XPL.US,D,20171024,000000,0.708,0.708,0.6732,0.6732,38950,0
+XPL.US,D,20171025,000000,0.68,0.6802,0.6699,0.6699,64023,0
+XPL.US,D,20171026,000000,0.6699,0.6785,0.6667,0.67,63370,0
+XPL.US,D,20171027,000000,0.68,0.68,0.6362,0.6562,103550,0
+XPL.US,D,20171030,000000,0.6577,0.6577,0.5961,0.625,92016,0
+XPL.US,D,20171031,000000,0.6231,0.6231,0.59,0.62,145352,0
+XPL.US,D,20171101,000000,0.6299,0.639,0.605,0.61,62206,0
+XPL.US,D,20171102,000000,0.63,0.63,0.6201,0.6234,20631,0
+XPL.US,D,20171103,000000,0.62,0.6295,0.61,0.6234,29802,0
+XPL.US,D,20171106,000000,0.605,0.6261,0.605,0.6185,44866,0
+XPL.US,D,20171107,000000,0.6385,0.6385,0.605,0.615,104856,0
+XPL.US,D,20171108,000000,0.605,0.6147,0.585,0.5975,84493,0
+XPL.US,D,20171109,000000,0.585,0.585,0.5691,0.5781,76634,0
+XPL.US,D,20171110,000000,0.61,0.61,0.5581,0.565,124112,0
+XPL.US,D,20171113,000000,0.6,0.61,0.57,0.5776,231315,0
+XPL.US,D,20171114,000000,0.61,0.61,0.5619,0.565,316680,0
+XPL.US,D,20171115,000000,0.58,0.58,0.5488,0.5599,172506,0
+XPL.US,D,20171116,000000,0.57,0.5802,0.57,0.5801,47943,0
+XPL.US,D,20171117,000000,0.5852,0.6182,0.57,0.6182,64192,0
+XPL.US,D,20171120,000000,0.63,0.6301,0.6032,0.6193,68185,0
+XPL.US,D,20171121,000000,0.61431,0.6299,0.585,0.585,167817,0
+XPL.US,D,20171122,000000,0.6,0.6363,0.6,0.6301,92345,0
+XPL.US,D,20171124,000000,0.63,0.644,0.6251,0.644,52267,0
+XPL.US,D,20171127,000000,0.655,0.66,0.6,0.6349,171223,0
+XPL.US,D,20171128,000000,0.6399,0.648,0.6001,0.6025,95331,0
+XPL.US,D,20171129,000000,0.6,0.63,0.574,0.5751,65945,0
+XPL.US,D,20171130,000000,0.5801,0.63,0.58,0.63,82495,0
+XPL.US,D,20171201,000000,0.625,0.625,0.578,0.6078,49621,0
+XPL.US,D,20171204,000000,0.6028,0.6028,0.5669,0.5723,112974,0
+XPL.US,D,20171205,000000,0.57,0.591,0.5636,0.5803,96701,0
+XPL.US,D,20171206,000000,0.5733,0.5733,0.552,0.5562,43580,0
+XPL.US,D,20171207,000000,0.5597,0.5597,0.5411,0.5457,30173,0
+XPL.US,D,20171208,000000,0.54,0.5666,0.54,0.5599,46600,0
+XPL.US,D,20171211,000000,0.59,0.59,0.5545,0.5614,61197,0
+XPL.US,D,20171212,000000,0.5579,0.59,0.5579,0.5579,62276,0
+XPL.US,D,20171213,000000,0.5544,0.59,0.5544,0.5851,36526,0
+XPL.US,D,20171214,000000,0.59,0.59,0.5525,0.57,92265,0
+XPL.US,D,20171215,000000,0.55,0.5992,0.55,0.5992,93336,0
+XPL.US,D,20171218,000000,0.6,0.618,0.5923,0.6082,78720,0
+XPL.US,D,20171219,000000,0.61,0.6131,0.607,0.6099,17285,0
+XPL.US,D,20171220,000000,0.6074,0.6173,0.6066,0.6173,25311,0
+XPL.US,D,20171221,000000,0.62,0.62,0.606,0.606,73566,0
+XPL.US,D,20171222,000000,0.606,0.6088,0.5836,0.6088,67232,0
+XPL.US,D,20171226,000000,0.58,0.6113,0.58,0.6088,12743,0
+XPL.US,D,20171227,000000,0.61,0.61,0.5501,0.6015,69587,0
+XPL.US,D,20171228,000000,0.6026,0.6077,0.5915,0.6048,25891,0
+XPL.US,D,20171229,000000,0.6049,0.6049,0.6002,0.6026,43102,0
+XPL.US,D,20180102,000000,0.6051,0.6499,0.6051,0.6159,108225,0
+XPL.US,D,20180103,000000,0.615,0.6409,0.6,0.6239,64632,0
+XPL.US,D,20180104,000000,0.64,0.64,0.6114,0.6164,16018,0
+XPL.US,D,20180105,000000,0.62,0.7,0.62,0.645,221621,0
+XPL.US,D,20180108,000000,0.67,0.67,0.61,0.6426,228186,0
+XPL.US,D,20180109,000000,0.68,0.68,0.62,0.629,71677,0
+XPL.US,D,20180110,000000,0.634,0.7,0.629,0.6315,87497,0
+XPL.US,D,20180111,000000,0.68,0.68,0.6415,0.656,112706,0
+XPL.US,D,20180112,000000,0.6585,0.7093,0.658,0.7092,223178,0
+XPL.US,D,20180116,000000,0.71,0.7116,0.69,0.7,198957,0
+XPL.US,D,20180117,000000,0.6945,0.6945,0.6576,0.6725,78965,0
+XPL.US,D,20180118,000000,0.68,0.6875,0.64,0.64,128771,0
+XPL.US,D,20180119,000000,0.6425,0.6654,0.63,0.65,126654,0
+XPL.US,D,20180122,000000,0.622,0.6411,0.622,0.63,55980,0
+XPL.US,D,20180123,000000,0.6276,0.6383,0.6025,0.615,113627,0
+XPL.US,D,20180124,000000,0.63,0.6551,0.6175,0.6504,218041,0
+XPL.US,D,20180125,000000,0.6579,0.6618,0.64,0.65,180672,0
+XPL.US,D,20180126,000000,0.65,0.67,0.6475,0.6598,90485,0
+XPL.US,D,20180129,000000,0.6623,0.6623,0.6148,0.6164,155272,0
+XPL.US,D,20180130,000000,0.61,0.6339,0.5896,0.59,229979,0
+XPL.US,D,20180131,000000,0.59,0.6291,0.59,0.59,142134,0
+XPL.US,D,20180201,000000,0.5995,0.605,0.574,0.596,131851,0
+XPL.US,D,20180202,000000,0.5985,0.6,0.54,0.55,230870,0
+XPL.US,D,20180205,000000,0.53,0.6198,0.53,0.5327,296473,0
+XPL.US,D,20180206,000000,0.5352,0.6,0.5352,0.5651,128257,0
+XPL.US,D,20180207,000000,0.5601,0.5976,0.5349,0.56,193148,0
+XPL.US,D,20180208,000000,0.541,0.5775,0.5299,0.5452,160482,0
+XPL.US,D,20180209,000000,0.5257,0.5478,0.5254,0.53,50668,0
+XPL.US,D,20180212,000000,0.52,0.5599,0.5101,0.5599,58578,0
+XPL.US,D,20180213,000000,0.56,0.5724,0.529,0.529,110015,0
+XPL.US,D,20180214,000000,0.5375,0.5725,0.5251,0.55,149176,0
+XPL.US,D,20180215,000000,0.555,0.5631,0.5144,0.525,111381,0
+XPL.US,D,20180216,000000,0.5271,0.5525,0.5144,0.5199,153212,0
+XPL.US,D,20180220,000000,0.4975,0.5299,0.4975,0.4975,254654,0
+XPL.US,D,20180221,000000,0.495,0.518,0.4749,0.498,111013,0
+XPL.US,D,20180222,000000,0.498,0.51,0.4752,0.4923,62034,0
+XPL.US,D,20180223,000000,0.4923,0.5098,0.472,0.504,115281,0
+XPL.US,D,20180226,000000,0.499,0.53,0.48,0.498,126682,0
+XPL.US,D,20180227,000000,0.4828,0.52,0.4761,0.4974,146532,0
+XPL.US,D,20180228,000000,0.5024,0.53,0.4794,0.53,162277,0
+XPL.US,D,20180301,000000,0.4854,0.5117,0.4821,0.4978,88625,0
+XPL.US,D,20180302,000000,0.5,0.5278,0.4878,0.5135,135954,0
+XPL.US,D,20180305,000000,0.516,0.5259,0.496,0.5045,86551,0
+XPL.US,D,20180306,000000,0.507,0.5198,0.4862,0.4937,101080,0
+XPL.US,D,20180307,000000,0.49,0.5199,0.48,0.48,100094,0
+XPL.US,D,20180308,000000,0.485,0.5149,0.4832,0.4895,82580,0
+XPL.US,D,20180309,000000,0.491,0.507,0.45,0.4895,201773,0
+XPL.US,D,20180312,000000,0.5,0.5095,0.467,0.498923,89657,0
+XPL.US,D,20180313,000000,0.5,0.5094,0.48,0.49,40415,0
+XPL.US,D,20180314,000000,0.4936,0.5096,0.48,0.491874,133167,0
+XPL.US,D,20180315,000000,0.5,0.5194,0.4619,0.4999,122376,0
+XPL.US,D,20180316,000000,0.5,0.5073,0.4849,0.4951,89199,0
+XPL.US,D,20180319,000000,0.4924,0.5075,0.4779,0.4878,100216,0
+XPL.US,D,20180320,000000,0.4828,0.4878,0.472,0.4766,102644,0
+XPL.US,D,20180321,000000,0.476,0.5016,0.472,0.488,71859,0
+XPL.US,D,20180322,000000,0.488,0.5,0.4705,0.4865,41538,0
+XPL.US,D,20180323,000000,0.48,0.505,0.475,0.505,105036,0
+XPL.US,D,20180326,000000,0.49,0.495,0.4631,0.4857,131070,0
+XPL.US,D,20180327,000000,0.4899,0.4899,0.4611,0.47,158531,0
+XPL.US,D,20180328,000000,0.47,0.4775,0.451,0.4598,89252,0
+XPL.US,D,20180329,000000,0.4573,0.4847,0.4398,0.4656,183288,0
+XPL.US,D,20180402,000000,0.45,0.4692,0.4301,0.44,158901,0
+XPL.US,D,20180403,000000,0.4474,0.4602,0.44,0.44,119838,0
+XPL.US,D,20180404,000000,0.46,0.4601,0.4326,0.45,80547,0
+XPL.US,D,20180405,000000,0.45,0.4625,0.44,0.4625,83423,0
+XPL.US,D,20180406,000000,0.4628,0.4629,0.445,0.4623,65113,0
+XPL.US,D,20180409,000000,0.4623,0.4898,0.4385,0.4742,94026,0
+XPL.US,D,20180410,000000,0.45,0.4894,0.4417,0.4711,124138,0
+XPL.US,D,20180411,000000,0.46,0.497,0.46,0.497,125103,0
+XPL.US,D,20180412,000000,0.4945,0.5,0.4721,0.4898,93319,0
+XPL.US,D,20180413,000000,0.4923,0.4998,0.4721,0.4922,80363,0
+XPL.US,D,20180416,000000,0.4897,0.5097,0.465,0.4867,102750,0
+XPL.US,D,20180417,000000,0.485,0.4966,0.465,0.4891,93166,0
+XPL.US,D,20180418,000000,0.4891,0.4941,0.469,0.4751,74545,0
+XPL.US,D,20180419,000000,0.4786,0.5,0.4681,0.4921,67119,0
+XPL.US,D,20180420,000000,0.47,0.5001,0.466,0.4903,117503,0
+XPL.US,D,20180423,000000,0.4978,0.5,0.4693,0.4753,25623,0
+XPL.US,D,20180424,000000,0.4777,0.4789,0.47,0.47,17912,0
+XPL.US,D,20180425,000000,0.4701,0.4701,0.4625,0.4627,28763,0
+XPL.US,D,20180426,000000,0.49,0.49,0.4627,0.4738,116460,0
+XPL.US,D,20180427,000000,0.47,0.49,0.47,0.4896,38208,0
+XPL.US,D,20180430,000000,0.47,0.4741,0.39,0.4,432269,0
+XPL.US,D,20180501,000000,0.42,0.4299,0.41,0.42,172959,0
+XPL.US,D,20180502,000000,0.43,0.43,0.4141,0.42,162651,0
+XPL.US,D,20180503,000000,0.4252,0.4299,0.4,0.41,102730,0
+XPL.US,D,20180504,000000,0.4025,0.4279,0.4021,0.42,186945,0
+XPL.US,D,20180507,000000,0.42,0.4425,0.42,0.4327,75322,0
+XPL.US,D,20180508,000000,0.4352,0.4367,0.4227,0.4298,58089,0
+XPL.US,D,20180509,000000,0.43,0.4444,0.4249,0.4376,70216,0
+XPL.US,D,20180510,000000,0.4351,0.4376,0.4179,0.4276,46025,0
+XPL.US,D,20180511,000000,0.4351,0.44,0.4226,0.4302,18889,0
+XPL.US,D,20180514,000000,0.4327,0.45,0.4127,0.4237,101804,0
+XPL.US,D,20180515,000000,0.42,0.420889,0.4135,0.4206,47752,0
+XPL.US,D,20180516,000000,0.421,0.435,0.42,0.43,45919,0
+XPL.US,D,20180517,000000,0.4275,0.4399,0.4125,0.425,77568,0
+XPL.US,D,20180518,000000,0.4225,0.4349,0.411,0.425,55679,0
+XPL.US,D,20180521,000000,0.4226,0.4226,0.405,0.4225,41908,0
+XPL.US,D,20180522,000000,0.43,0.4341,0.405,0.4225,60682,0
+XPL.US,D,20180523,000000,0.42,0.445,0.4176,0.439928,82496,0
+XPL.US,D,20180524,000000,0.4,0.445,0.4,0.4303,109596,0
+XPL.US,D,20180525,000000,0.4278,0.44,0.4204,0.4378,53134,0
+XPL.US,D,20180529,000000,0.4328,0.437,0.4201,0.4328,21024,0
+XPL.US,D,20180530,000000,0.4353,0.4353,0.4074,0.4074,70038,0
+XPL.US,D,20180531,000000,0.4149,0.437,0.4149,0.422,43556,0
+XPL.US,D,20180601,000000,0.4145,0.435,0.4045,0.435,72854,0
+XPL.US,D,20180604,000000,0.43,0.43,0.41,0.41,61919,0
+XPL.US,D,20180605,000000,0.415,0.4275,0.4091,0.4165,34876,0
+XPL.US,D,20180606,000000,0.41,0.4213,0.4015,0.4015,106208,0
+XPL.US,D,20180607,000000,0.404,0.4176,0.4022,0.414,57318,0
+XPL.US,D,20180608,000000,0.4167,0.42739,0.4112,0.4112,26227,0
+XPL.US,D,20180611,000000,0.42,0.437,0.42,0.4324,53504,0
+XPL.US,D,20180612,000000,0.4349,0.437,0.41,0.4275,61934,0
+XPL.US,D,20180613,000000,0.4276,0.43,0.4037,0.4201,45607,0
+XPL.US,D,20180614,000000,0.42,0.43,0.4105,0.4201,20884,0
+XPL.US,D,20180615,000000,0.4176,0.43,0.41,0.43,68506,0
+XPL.US,D,20180618,000000,0.43,0.43,0.4061,0.4225,54860,0
+XPL.US,D,20180619,000000,0.425,0.425,0.4025,0.404,86065,0
+XPL.US,D,20180620,000000,0.405,0.4238,0.404,0.4141,38384,0
+XPL.US,D,20180621,000000,0.4116,0.4232,0.406,0.4125,57637,0
+XPL.US,D,20180622,000000,0.4149,0.415,0.4021,0.41011,56596,0
+XPL.US,D,20180625,000000,0.41,0.41,0.3911,0.398,90712,0
+XPL.US,D,20180626,000000,0.4,0.41,0.3889,0.395,108674,0
+XPL.US,D,20180627,000000,0.3925,0.41,0.37,0.383,101559,0
+XPL.US,D,20180628,000000,0.3805,0.43,0.3781,0.423,314420,0
+XPL.US,D,20180629,000000,0.4205,0.4399,0.3901,0.4305,122836,0
+XPL.US,D,20180702,000000,0.4305,0.458,0.4155,0.4305,73549,0
+XPL.US,D,20180703,000000,0.433,0.448,0.4,0.438,127757,0
+XPL.US,D,20180705,000000,0.4351,0.445,0.396,0.438,118447,0
+XPL.US,D,20180706,000000,0.4381,0.4381,0.42,0.4351,41190,0
+XPL.US,D,20180709,000000,0.44,0.443,0.42,0.42,78152,0
+XPL.US,D,20180710,000000,0.42,0.441,0.42,0.4209,37150,0
+XPL.US,D,20180711,000000,0.4243,0.4349,0.412,0.4222,114938,0
+XPL.US,D,20180712,000000,0.425,0.4325,0.401,0.4257,172288,0
+XPL.US,D,20180713,000000,0.4222,0.435,0.42,0.43,28510,0
+XPL.US,D,20180716,000000,0.4335,0.4335,0.4055,0.42,96381,0
+XPL.US,D,20180717,000000,0.42,0.4279,0.4,0.419,74011,0
+XPL.US,D,20180718,000000,0.4148,0.439,0.4015,0.4299,111772,0
+XPL.US,D,20180719,000000,0.44,0.44,0.4016,0.414,315879,0
+XPL.US,D,20180720,000000,0.415,0.4384,0.415,0.4227,28320,0
+XPL.US,D,20180723,000000,0.4193,0.4225,0.4052,0.41,52332,0
+XPL.US,D,20180724,000000,0.419,0.4274,0.41,0.415,35620,0
+XPL.US,D,20180725,000000,0.42,0.422,0.4008,0.422,103408,0
+XPL.US,D,20180726,000000,0.42,0.4305,0.3975,0.42,57956,0
+XPL.US,D,20180727,000000,0.4305,0.4305,0.3841,0.3899,117813,0
+XPL.US,D,20180730,000000,0.3901,0.4004,0.3711,0.3968,60697,0
+XPL.US,D,20180731,000000,0.3978,0.3978,0.37,0.39,137398,0
+XPL.US,D,20180801,000000,0.3934,0.4145,0.3795,0.3975,114507,0
+XPL.US,D,20180802,000000,0.3905,0.41,0.387,0.3899,41387,0
+XPL.US,D,20180803,000000,0.388,0.4144,0.3852,0.39,32184,0
+XPL.US,D,20180806,000000,0.39,0.4025,0.374,0.3893,81257,0
+XPL.US,D,20180807,000000,0.3858,0.3963,0.3613,0.3858,114825,0
+XPL.US,D,20180808,000000,0.4,0.401,0.3649,0.3928,53746,0
+XPL.US,D,20180809,000000,0.4241,0.4241,0.379,0.3893,68085,0
+XPL.US,D,20180810,000000,0.3893,0.3963,0.3651,0.3892,78185,0
+XPL.US,D,20180813,000000,0.3925,0.3926,0.3612,0.37,68923,0
+XPL.US,D,20180814,000000,0.374,0.39,0.374,0.3848,38678,0
+XPL.US,D,20180815,000000,0.38,0.3813,0.352,0.3738,171017,0
+XPL.US,D,20180816,000000,0.3739,0.3823,0.3563,0.364,60533,0
+XPL.US,D,20180817,000000,0.37,0.3759,0.37,0.373,70072,0
+XPL.US,D,20180820,000000,0.3757,0.3816,0.352,0.3695,84992,0
+XPL.US,D,20180821,000000,0.3625,0.387,0.355,0.37,80370,0
+XPL.US,D,20180822,000000,0.363,0.3735,0.3522,0.3735,30225,0
+XPL.US,D,20180823,000000,0.367,0.3875,0.362684,0.3746,54150,0
+XPL.US,D,20180824,000000,0.3772,0.3848,0.352,0.381,133310,0
+XPL.US,D,20180827,000000,0.37,0.3926,0.36,0.3764,95420,0
+XPL.US,D,20180828,000000,0.3799,0.3926,0.375,0.376,73004,0
+XPL.US,D,20180829,000000,0.3865,0.39,0.361,0.39,63028,0
+XPL.US,D,20180830,000000,0.38,0.3926,0.3627,0.38,62689,0
+XPL.US,D,20180831,000000,0.38,0.45,0.33,0.3782,249372,0
+XPL.US,D,20180904,000000,0.38,0.39,0.361,0.3817,143948,0
+XPL.US,D,20180905,000000,0.3817,0.3817,0.35,0.3805,94980,0
+XPL.US,D,20180906,000000,0.377,0.3817,0.3425,0.3749,122463,0
+XPL.US,D,20180907,000000,0.37,0.3817,0.3449,0.36,114755,0
+XPL.US,D,20180910,000000,0.36,0.38,0.345,0.365,112107,0
+XPL.US,D,20180911,000000,0.34,0.37,0.339,0.3649,169968,0
+XPL.US,D,20180912,000000,0.36,0.3817,0.3399,0.37,162306,0
+XPL.US,D,20180913,000000,0.37,0.3991,0.3651,0.375,170404,0
+XPL.US,D,20180914,000000,0.38,0.41,0.363,0.3719,110853,0
+XPL.US,D,20180917,000000,0.33,0.3869,0.33,0.38,89774,0
+XPL.US,D,20180918,000000,0.37,0.39,0.37,0.38,97692,0
+XPL.US,D,20180919,000000,0.38,0.385,0.364,0.37,96422,0
+XPL.US,D,20180920,000000,0.3721,0.3849,0.364,0.3751,73923,0
+XPL.US,D,20180921,000000,0.3651,0.385,0.35,0.35,109306,0
+XPL.US,D,20180924,000000,0.3675,0.3851,0.3451,0.3623,122472,0
+XPL.US,D,20180925,000000,0.365,0.3773,0.364,0.3675,18259,0
+XPL.US,D,20180926,000000,0.3646,0.3775,0.363,0.3676,55088,0
+XPL.US,D,20180927,000000,0.3651,0.3776,0.3451,0.3676,61372,0
+XPL.US,D,20180928,000000,0.3626,0.3726,0.349,0.3504,80702,0
+XPL.US,D,20181001,000000,0.33,0.369,0.33,0.3375,226003,0
+XPL.US,D,20181002,000000,0.344,0.358,0.34,0.3426,100367,0
+XPL.US,D,20181003,000000,0.35,0.355,0.344,0.3483,14755,0
+XPL.US,D,20181004,000000,0.3449,0.3535,0.344,0.344,44485,0
+XPL.US,D,20181005,000000,0.347,0.354,0.344,0.3445,28744,0
+XPL.US,D,20181008,000000,0.3494,0.3599,0.3445,0.3598,30553,0
+XPL.US,D,20181009,000000,0.353,0.3562,0.3498,0.3544,57410,0
+XPL.US,D,20181010,000000,0.356334,0.3644,0.3494,0.35,79918,0
+XPL.US,D,20181011,000000,0.358,0.358,0.342,0.344,34746,0
+XPL.US,D,20181012,000000,0.351,0.3563,0.34,0.3486,88917,0
+XPL.US,D,20181015,000000,0.349,0.3493,0.344,0.344,13736,0
+XPL.US,D,20181016,000000,0.344,0.349,0.33,0.34,186039,0
+XPL.US,D,20181017,000000,0.344,0.345,0.33,0.3302,102202,0
+XPL.US,D,20181018,000000,0.3302,0.3352,0.3266,0.3269,110665,0
+XPL.US,D,20181019,000000,0.33,0.331856,0.3264,0.3264,28014,0
+XPL.US,D,20181022,000000,0.3214,0.3249,0.31,0.32,221124,0
+XPL.US,D,20181023,000000,0.31,0.3195,0.3,0.307,99549,0
+XPL.US,D,20181024,000000,0.3099,0.3269,0.3042,0.3042,85347,0
+XPL.US,D,20181025,000000,0.316,0.316,0.301612,0.3025,50600,0
+XPL.US,D,20181026,000000,0.3023,0.31,0.3,0.3005,39866,0
+XPL.US,D,20181029,000000,0.3,0.3135,0.2985,0.3092,66649,0
+XPL.US,D,20181030,000000,0.307,0.314,0.3042,0.3066,36111,0
+XPL.US,D,20181031,000000,0.3101,0.3101,0.3002,0.31,24637,0
+XPL.US,D,20181101,000000,0.311,0.3198,0.3051,0.3106,75396,0
+XPL.US,D,20181102,000000,0.3139,0.325,0.3139,0.3202,31846,0
+XPL.US,D,20181105,000000,0.313,0.3198,0.31,0.31,32600,0
+XPL.US,D,20181106,000000,0.3101,0.3141,0.3052,0.3099,40939,0
+XPL.US,D,20181107,000000,0.3052,0.3125,0.3051,0.3125,103857,0
+XPL.US,D,20181108,000000,0.315,0.316,0.3075,0.3075,65279,0
+XPL.US,D,20181109,000000,0.311,0.3116,0.3015,0.302,27782,0
+XPL.US,D,20181112,000000,0.307,0.309,0.28,0.28,64371,0
+XPL.US,D,20181113,000000,0.28,0.30245,0.28,0.3,132545,0
+XPL.US,D,20181114,000000,0.306,0.307566,0.2907,0.295,53093,0
+XPL.US,D,20181115,000000,0.295,0.3079,0.294452,0.3053,80381,0
+XPL.US,D,20181116,000000,0.3103,0.3249,0.3003,0.3095,58834,0
+XPL.US,D,20181119,000000,0.307,0.32,0.307,0.32,26757,0
+XPL.US,D,20181120,000000,0.312,0.325,0.312,0.32,62658,0
+XPL.US,D,20181121,000000,0.325,0.33,0.312,0.33,49354,0
+XPL.US,D,20181123,000000,0.325,0.325,0.315,0.315,14368,0
+XPL.US,D,20181126,000000,0.32,0.32,0.303,0.303,10349,0
+XPL.US,D,20181127,000000,0.308,0.31,0.285,0.2981,32456,0
+XPL.US,D,20181128,000000,0.3005,0.3106,0.3005,0.3005,34826,0
+XPL.US,D,20181129,000000,0.3043,0.311,0.300241,0.3104,18214,0
+XPL.US,D,20181130,000000,0.32,0.3249,0.3039,0.3039,87625,0
+XPL.US,D,20181203,000000,0.308,0.31,0.2939,0.31,26212,0
+XPL.US,D,20181204,000000,0.3068,0.3068,0.2851,0.29,26001,0
+XPL.US,D,20181206,000000,0.285,0.2925,0.285,0.286,27029,0
+XPL.US,D,20181207,000000,0.285,0.2975,0.285,0.295,20044,0
+XPL.US,D,20181210,000000,0.295,0.3,0.285,0.29,110289,0
+XPL.US,D,20181211,000000,0.2941,0.295,0.2902,0.2902,9700,0
+XPL.US,D,20181212,000000,0.3,0.3,0.28,0.28,74493,0
+XPL.US,D,20181213,000000,0.2849,0.2849,0.27,0.27,48315,0
+XPL.US,D,20181214,000000,0.265,0.2749,0.2589,0.2748,125788,0
+XPL.US,D,20181217,000000,0.27,0.2747,0.2601,0.27,60710,0
+XPL.US,D,20181218,000000,0.272,0.275,0.26,0.261,42634,0
+XPL.US,D,20181219,000000,0.2659,0.266,0.257,0.257,78206,0
+XPL.US,D,20181220,000000,0.2551,0.2575,0.25,0.2512,27458,0
+XPL.US,D,20181221,000000,0.2512,0.255,0.25,0.2502,20046,0
+XPL.US,D,20181224,000000,0.25,0.2548,0.2352,0.2352,68167,0
+XPL.US,D,20181226,000000,0.2399,0.2402,0.205,0.205,122934,0
+XPL.US,D,20181227,000000,0.205,0.2398,0.19,0.2202,258132,0
+XPL.US,D,20181228,000000,0.2699,0.2699,0.2303,0.242,76754,0
+XPL.US,D,20181231,000000,0.2311,0.242,0.23,0.2323,154486,0
+XPL.US,D,20190102,000000,0.2475,0.2475,0.2334,0.2455,29219,0
+XPL.US,D,20190103,000000,0.246,0.2504,0.2351,0.2403,42256,0
+XPL.US,D,20190104,000000,0.2403,0.2639,0.2402,0.26185,47122,0
+XPL.US,D,20190107,000000,0.2689,0.2689,0.2576,0.2689,9750,0
+XPL.US,D,20190108,000000,0.2665,0.2719,0.265,0.27,22731,0
+XPL.US,D,20190109,000000,0.27,0.28,0.269,0.28,50336,0
+XPL.US,D,20190110,000000,0.2835,0.2849,0.2756,0.2843,15406,0
+XPL.US,D,20190111,000000,0.2793,0.28,0.2756,0.2797,12796,0
+XPL.US,D,20190114,000000,0.28,0.2846,0.2745,0.2745,51121,0
+XPL.US,D,20190115,000000,0.28,0.28,0.27,0.2755,23093,0
+XPL.US,D,20190116,000000,0.2763,0.279,0.2763,0.2789,4508,0
+XPL.US,D,20190117,000000,0.27,0.28,0.27,0.2706,13624,0
+XPL.US,D,20190118,000000,0.27,0.2755,0.27,0.2741,54332,0
+XPL.US,D,20190122,000000,0.269,0.2712,0.269,0.27,25121,0
+XPL.US,D,20190123,000000,0.275,0.28,0.275,0.2773,14702,0
+XPL.US,D,20190124,000000,0.27,0.2821,0.27,0.2801,62817,0
+XPL.US,D,20190125,000000,0.2821,0.29,0.2701,0.2845,33998,0
+XPL.US,D,20190128,000000,0.284,0.2877,0.278554,0.2789,11581,0
+XPL.US,D,20190129,000000,0.28,0.2837,0.272692,0.274,9482,0
+XPL.US,D,20190130,000000,0.2796,0.2796,0.274,0.2786,3015,0
+XPL.US,D,20190131,000000,0.274,0.2813,0.274,0.2813,3463,0
+XPL.US,D,20190201,000000,0.2811,0.2837,0.275,0.275,33330,0
+XPL.US,D,20190204,000000,0.2757,0.29,0.2751,0.29,10565,0
+XPL.US,D,20190205,000000,0.285,0.35,0.2769,0.3151,66109,0
+XPL.US,D,20190206,000000,0.3,0.3201,0.2901,0.315,20288,0
+XPL.US,D,20190207,000000,0.32,0.32,0.305,0.305,12105,0
+XPL.US,D,20190208,000000,0.3,0.3299,0.3,0.305,86422,0
+XPL.US,D,20190211,000000,0.3015,0.305,0.295,0.2957,14347,0
+XPL.US,D,20190212,000000,0.2957,0.3007,0.292,0.292,40023,0
+XPL.US,D,20190213,000000,0.2921,0.2997,0.29,0.2951,40327,0
+XPL.US,D,20190214,000000,0.2901,0.2999,0.2821,0.2821,24501,0
+XPL.US,D,20190215,000000,0.29,0.294,0.2822,0.287,34765,0
+XPL.US,D,20190219,000000,0.284,0.2925,0.275,0.2925,51739,0
+XPL.US,D,20190220,000000,0.31,0.31,0.28,0.285,162338,0
+XPL.US,D,20190221,000000,0.2884,0.3002,0.285,0.298135,8329,0
+XPL.US,D,20190222,000000,0.292,0.3299,0.2852,0.31,39384,0
+XPL.US,D,20190225,000000,0.3255,0.3298,0.305,0.31,49363,0
+XPL.US,D,20190226,000000,0.31,0.31,0.297,0.2995,18996,0
+XPL.US,D,20190227,000000,0.3,0.31,0.2843,0.2982,67781,0
+XPL.US,D,20190228,000000,0.2703,0.2967,0.2703,0.29,13670,0
+XPL.US,D,20190301,000000,0.29,0.291,0.284,0.29,22305,0
+XPL.US,D,20190304,000000,0.3003,0.3003,0.2855,0.29,13691,0
+XPL.US,D,20190305,000000,0.29,0.3014,0.2871,0.2951,56208,0
+XPL.US,D,20190306,000000,0.295,0.3014,0.2818,0.282,43460,0
+XPL.US,D,20190307,000000,0.2919,0.2919,0.28,0.28,43552,0
+XPL.US,D,20190308,000000,0.2832,0.2988,0.2779,0.2928,49889,0
+XPL.US,D,20190311,000000,0.2955,0.2999,0.291,0.2911,54896,0
+XPL.US,D,20190312,000000,0.291,0.3,0.291,0.2951,131153,0
+XPL.US,D,20190313,000000,0.2925,0.3455,0.2925,0.32,246335,0
+XPL.US,D,20190314,000000,0.43,0.43,0.3463,0.3581,441008,0
+XPL.US,D,20190315,000000,0.38,0.41,0.38,0.38,246473,0
+XPL.US,D,20190318,000000,0.4,0.42,0.38,0.39,117955,0
+XPL.US,D,20190319,000000,0.54,0.54,0.4,0.41,161935,0
+XPL.US,D,20190320,000000,0.44,0.44,0.4031,0.4152,131914,0
+XPL.US,D,20190321,000000,0.42,0.429,0.4051,0.4051,236650,0
+XPL.US,D,20190322,000000,0.4051,0.4259,0.4051,0.42,64068,0
+XPL.US,D,20190325,000000,0.43,0.43,0.4,0.4001,147459,0
+XPL.US,D,20190326,000000,0.43,0.44,0.41,0.43,162637,0
+XPL.US,D,20190327,000000,0.44,0.44,0.4251,0.438,47193,0
+XPL.US,D,20190328,000000,0.44,0.44,0.4,0.4,140777,0
+XPL.US,D,20190329,000000,0.39,0.424,0.39,0.424,52455,0
+XPL.US,D,20190401,000000,0.44,0.44,0.404584,0.4101,14522,0
+XPL.US,D,20190402,000000,0.42,0.4389,0.41,0.4389,23227,0
+XPL.US,D,20190403,000000,0.445,0.445,0.4012,0.41,49649,0
+XPL.US,D,20190404,000000,0.41,0.4199,0.4012,0.4199,50324,0
+XPL.US,D,20190405,000000,0.41,0.4154,0.4012,0.4012,73986,0
+XPL.US,D,20190408,000000,0.41,0.41,0.3957,0.401,83623,0
+XPL.US,D,20190409,000000,0.4031,0.4075,0.39,0.4073,67452,0
+XPL.US,D,20190410,000000,0.397,0.41,0.39,0.39,23090,0
+XPL.US,D,20190411,000000,0.397,0.398,0.39,0.3959,21919,0
+XPL.US,D,20190412,000000,0.4,0.4099,0.39,0.399,41183,0
+XPL.US,D,20190415,000000,0.39,0.3999,0.39,0.390154,30339,0
+XPL.US,D,20190416,000000,0.39,0.398,0.39,0.3946,55203,0
+XPL.US,D,20190417,000000,0.39,0.3994,0.3871,0.3871,41905,0
+XPL.US,D,20190418,000000,0.39305,0.39305,0.3901,0.391,2209,0
+XPL.US,D,20190422,000000,0.39,0.396,0.39,0.394,5350,0
+XPL.US,D,20190423,000000,0.4,0.4,0.39,0.392,54680,0
+XPL.US,D,20190424,000000,0.39,0.4069,0.388,0.388,58727,0
+XPL.US,D,20190425,000000,0.4,0.4098,0.4,0.4004,16942,0
+XPL.US,D,20190426,000000,0.4085,0.425,0.4002,0.409,20150,0
+XPL.US,D,20190429,000000,0.4223,0.4249,0.3871,0.3871,31482,0
+XPL.US,D,20190430,000000,0.385,0.4099,0.385,0.3891,24506,0
+XPL.US,D,20190501,000000,0.39,0.3992,0.3871,0.3992,19350,0
+XPL.US,D,20190502,000000,0.390237,0.398,0.38,0.3943,74624,0
+XPL.US,D,20190503,000000,0.3959,0.3959,0.3821,0.3889,5393,0
+XPL.US,D,20190506,000000,0.393,0.393,0.35,0.35,174070,0
+XPL.US,D,20190507,000000,0.3527,0.368,0.3527,0.36,48339,0
+XPL.US,D,20190508,000000,0.35,0.36,0.35,0.3501,95910,0
+XPL.US,D,20190509,000000,0.3605,0.3659,0.35,0.35,123062,0
+XPL.US,D,20190510,000000,0.35,0.3758,0.345,0.3701,24295,0
+XPL.US,D,20190513,000000,0.361,0.3701,0.361,0.366,22221,0
+XPL.US,D,20190514,000000,0.3701,0.3701,0.361,0.365,14518,0
+XPL.US,D,20190515,000000,0.361,0.3799,0.36,0.3609,54396,0
+XPL.US,D,20190516,000000,0.3628,0.367,0.36,0.3658,8740,0
+XPL.US,D,20190517,000000,0.3658,0.368,0.3609,0.368,11079,0
+XPL.US,D,20190520,000000,0.3609,0.3649,0.35,0.3501,135986,0
+XPL.US,D,20190521,000000,0.3501,0.37,0.3475,0.3635,8375,0
+XPL.US,D,20190522,000000,0.3598,0.3679,0.3598,0.36,19599,0
+XPL.US,D,20190523,000000,0.364,0.3641,0.347,0.358,86383,0
+XPL.US,D,20190524,000000,0.351384,0.3593,0.34,0.3593,14768,0
+XPL.US,D,20190528,000000,0.36,0.3649,0.3448,0.3589,21352,0
+XPL.US,D,20190529,000000,0.343,0.343,0.3,0.325,137083,0
+XPL.US,D,20190530,000000,0.3388,0.345,0.321002,0.3398,12818,0
+XPL.US,D,20190531,000000,0.3369,0.337,0.3,0.31,66153,0
+XPL.US,D,20190603,000000,0.3194,0.3194,0.3,0.3011,29503,0
+XPL.US,D,20190604,000000,0.301658,0.31,0.3,0.3007,100161,0
+XPL.US,D,20190605,000000,0.3098,0.3098,0.285,0.29,101713,0
+XPL.US,D,20190606,000000,0.28,0.299594,0.28,0.29,82854,0
+XPL.US,D,20190607,000000,0.3,0.306,0.295926,0.3011,27679,0
+XPL.US,D,20190610,000000,0.309,0.3199,0.2993,0.3001,12633,0
+XPL.US,D,20190611,000000,0.303,0.3225,0.30104,0.321042,59494,0
+XPL.US,D,20190612,000000,0.33,0.33,0.310375,0.3299,6842,0
+XPL.US,D,20190613,000000,0.33,0.3356,0.3146,0.3313,25871,0
+XPL.US,D,20190614,000000,0.3346,0.35,0.3301,0.35,43474,0
+XPL.US,D,20190617,000000,0.3605,0.3605,0.329,0.3384,25800,0
+XPL.US,D,20190618,000000,0.336,0.3481,0.324,0.345,29748,0
+XPL.US,D,20190619,000000,0.3599,0.3599,0.335,0.35,18824,0
+XPL.US,D,20190620,000000,0.3699,0.37,0.35,0.365,135683,0
+XPL.US,D,20190621,000000,0.365,0.3664,0.35,0.35,142943,0
+XPL.US,D,20190624,000000,0.351,0.3601,0.351,0.36,5013,0
+XPL.US,D,20190625,000000,0.378,0.378,0.317,0.3301,123140,0
+XPL.US,D,20190626,000000,0.33,0.3499,0.33,0.349,26169,0
+XPL.US,D,20190627,000000,0.34,0.34,0.3328,0.34,16980,0
+XPL.US,D,20190628,000000,0.349,0.3499,0.3203,0.3203,83314,0
+XPL.US,D,20190701,000000,0.32,0.35,0.32,0.3395,13519,0
+XPL.US,D,20190702,000000,0.335,0.3371,0.3231,0.3371,13234,0
+XPL.US,D,20190703,000000,0.325,0.337,0.325,0.337,9212,0
+XPL.US,D,20190705,000000,0.33,0.3421,0.325,0.325,36501,0
+XPL.US,D,20190708,000000,0.32,0.332,0.32,0.325,39754,0
+XPL.US,D,20190709,000000,0.32,0.3269,0.311,0.3111,40467,0
+XPL.US,D,20190710,000000,0.3111,0.32,0.311,0.311,19369,0
+XPL.US,D,20190711,000000,0.3111,0.33,0.311,0.33,23229,0
+XPL.US,D,20190712,000000,0.32,0.3299,0.31,0.31,56592,0
+XPL.US,D,20190715,000000,0.324,0.324,0.3123,0.3239,46219,0
+XPL.US,D,20190716,000000,0.311,0.3156,0.305,0.3156,96036,0
+XPL.US,D,20190717,000000,0.315,0.3151,0.2926,0.31,99394,0
+XPL.US,D,20190718,000000,0.31,0.3157,0.3,0.3157,44297,0
+XPL.US,D,20190719,000000,0.305,0.31755,0.3,0.317,41842,0
+XPL.US,D,20190722,000000,0.3151,0.3158,0.2992,0.2992,115863,0
+XPL.US,D,20190723,000000,0.31,0.3199,0.30321,0.3175,11489,0
+XPL.US,D,20190724,000000,0.3104,0.3199,0.3101,0.315,8426,0
+XPL.US,D,20190725,000000,0.3199,0.3199,0.3087,0.3105,13315,0
+XPL.US,D,20190726,000000,0.31,0.32,0.305,0.3185,39845,0
+XPL.US,D,20190729,000000,0.319,0.319,0.3092,0.3092,37747,0
+XPL.US,D,20190730,000000,0.34,0.34,0.307,0.3199,46894,0
+XPL.US,D,20190731,000000,0.3199,0.33,0.3096,0.3103,37928,0
+XPL.US,D,20190801,000000,0.31,0.32,0.29,0.29,54595,0
+XPL.US,D,20190802,000000,0.32,0.32,0.3115,0.315,11247,0
+XPL.US,D,20190805,000000,0.31,0.33,0.31,0.31,106021,0
+XPL.US,D,20190806,000000,0.315,0.3199,0.3,0.3,55118,0
+XPL.US,D,20190807,000000,0.32,0.33,0.2975,0.33,176493,0
+XPL.US,D,20190808,000000,0.33,0.33,0.3161,0.3192,40097,0
+XPL.US,D,20190809,000000,0.325,0.325,0.3163,0.325,5179,0
+XPL.US,D,20190812,000000,0.33,0.33,0.3011,0.3011,26133,0
+XPL.US,D,20190813,000000,0.309703,0.315,0.30597,0.3117,6712,0
+XPL.US,D,20190814,000000,0.3249,0.3249,0.2823,0.3102,53370,0
+XPL.US,D,20190815,000000,0.3167,0.3167,0.29,0.303,51999,0
+XPL.US,D,20190816,000000,0.313,0.32,0.297,0.297,24219,0
+XPL.US,D,20190819,000000,0.3,0.3,0.29,0.29,49626,0
+XPL.US,D,20190820,000000,0.29,0.3,0.2829,0.29,14402,0
+XPL.US,D,20190821,000000,0.29,0.29149,0.2743,0.2901,71254,0
+XPL.US,D,20190822,000000,0.29,0.29,0.28,0.28,50297,0
+XPL.US,D,20190823,000000,0.2801,0.2915,0.275429,0.2915,4915,0
+XPL.US,D,20190826,000000,0.288,0.29,0.271,0.28,50891,0
+XPL.US,D,20190827,000000,0.29,0.29,0.273,0.29,13839,0
+XPL.US,D,20190828,000000,0.28,0.28,0.264976,0.2715,69124,0
+XPL.US,D,20190829,000000,0.2825,0.29,0.278,0.2812,36183,0
+XPL.US,D,20190830,000000,0.29,0.2917,0.2814,0.29,22840,0
+XPL.US,D,20190903,000000,0.29,0.2917,0.28,0.2917,10527,0
+XPL.US,D,20190904,000000,0.2901,0.3,0.29,0.2912,69297,0
+XPL.US,D,20190905,000000,0.29,0.305,0.2819,0.2819,36164,0
+XPL.US,D,20190906,000000,0.3,0.3015,0.2851,0.3015,3598,0
+XPL.US,D,20190909,000000,0.3013,0.3013,0.2911,0.29525,8360,0
+XPL.US,D,20190910,000000,0.29,0.3,0.28,0.2905,6128,0
+XPL.US,D,20190911,000000,0.3,0.3,0.2856,0.2856,30847,0
+XPL.US,D,20190912,000000,0.2987,0.299,0.28,0.286,15890,0
+XPL.US,D,20190913,000000,0.2802,0.2916,0.2801,0.2801,9064,0
+XPL.US,D,20190916,000000,0.2801,0.3022,0.275,0.297,203114,0
+XPL.US,D,20190917,000000,0.297,0.3299,0.297,0.3224,27409,0
+XPL.US,D,20190918,000000,0.3156,0.33,0.3077,0.31,38455,0
+XPL.US,D,20190919,000000,0.312,0.322,0.31,0.31,28107,0
+XPL.US,D,20190920,000000,0.316038,0.3299,0.286,0.312,120429,0
+XPL.US,D,20190923,000000,0.309,0.309,0.2992,0.3,74123,0
+XPL.US,D,20190924,000000,0.305,0.31,0.286,0.286,23905,0
+XPL.US,D,20190925,000000,0.2861,0.308,0.2861,0.2986,5305,0
+XPL.US,D,20190926,000000,0.305,0.31,0.28625,0.3,53203,0
+XPL.US,D,20190927,000000,0.29,0.302,0.29,0.2929,1787,0
+XPL.US,D,20190930,000000,0.296,0.302,0.275,0.27875,57608,0
+XPL.US,D,20191001,000000,0.2896,0.296,0.2795,0.2899,27370,0
+XPL.US,D,20191002,000000,0.2899,0.2919,0.28,0.28,33153,0
+XPL.US,D,20191003,000000,0.28,0.2899,0.2792,0.281,27740,0
+XPL.US,D,20191004,000000,0.281,0.2874,0.2796,0.2874,8388,0
+XPL.US,D,20191007,000000,0.2738,0.2905,0.2736,0.2797,17296,0
+XPL.US,D,20191008,000000,0.283,0.2869,0.2749,0.2869,12849,0
+XPL.US,D,20191009,000000,0.2868,0.2868,0.2788,0.28,7212,0
+XPL.US,D,20191010,000000,0.276,0.28,0.276,0.2778,16231,0
+XPL.US,D,20191011,000000,0.28,0.282,0.27,0.27,42157,0
+XPL.US,D,20191014,000000,0.27,0.2845,0.27,0.2702,13293,0
+XPL.US,D,20191015,000000,0.27,0.2799,0.27,0.279,11446,0
+XPL.US,D,20191016,000000,0.278,0.2805,0.277,0.2805,2419,0
+XPL.US,D,20191017,000000,0.2862,0.2862,0.2792,0.2792,3667,0
+XPL.US,D,20191018,000000,0.277,0.2825,0.2705,0.281,33777,0
+XPL.US,D,20191021,000000,0.28,0.2837,0.28,0.283,8733,0
+XPL.US,D,20191022,000000,0.29,0.29,0.283,0.2864,5070,0
+XPL.US,D,20191023,000000,0.2865,0.2924,0.27,0.279081,64659,0
+XPL.US,D,20191024,000000,0.284,0.2877,0.28,0.2873,8469,0
+XPL.US,D,20191025,000000,0.2859,0.2873,0.2734,0.2815,15710,0
+XPL.US,D,20191028,000000,0.299,0.3,0.285,0.2925,62831,0
+XPL.US,D,20191029,000000,0.3,0.31,0.3,0.3,53139,0
+XPL.US,D,20191030,000000,0.3,0.31,0.3,0.307,16174,0
+XPL.US,D,20191031,000000,0.3083,0.3083,0.2851,0.2924,29666,0
+XPL.US,D,20191101,000000,0.3016,0.3017,0.2851,0.3,7730,0
+XPL.US,D,20191104,000000,0.3,0.3,0.298,0.29895,4938,0
+XPL.US,D,20191105,000000,0.298,0.299,0.2723,0.2979,86668,0
+XPL.US,D,20191106,000000,0.29,0.2977,0.2889,0.29365,44058,0
+XPL.US,D,20191107,000000,0.2944,0.298,0.2933,0.2933,17797,0
+XPL.US,D,20191108,000000,0.298,0.298,0.2851,0.29,40096,0
+XPL.US,D,20191111,000000,0.2957,0.2957,0.2856,0.29,28048,0
+XPL.US,D,20191112,000000,0.2979,0.298,0.285,0.2851,29712,0
+XPL.US,D,20191113,000000,0.29,0.29,0.285,0.285587,2395,0
+XPL.US,D,20191114,000000,0.2851,0.2871,0.28,0.2801,24106,0
+XPL.US,D,20191115,000000,0.283,0.2851,0.28,0.28425,19955,0
+XPL.US,D,20191118,000000,0.2884,0.29,0.28,0.2899,24446,0
+XPL.US,D,20191119,000000,0.2898,0.2898,0.2817,0.2817,27342,0
+XPL.US,D,20191120,000000,0.284,0.29,0.28,0.28,40910,0
+XPL.US,D,20191121,000000,0.282,0.287,0.276,0.276,37341,0
+XPL.US,D,20191122,000000,0.276,0.285,0.276,0.276,3068,0
+XPL.US,D,20191125,000000,0.276,0.29,0.276,0.281264,39338,0
+XPL.US,D,20191126,000000,0.2845,0.29,0.26745,0.275,119520,0
+XPL.US,D,20191127,000000,0.282,0.282,0.2611,0.27,28570,0
+XPL.US,D,20191129,000000,0.27061,0.2761,0.27,0.27,993,0
+XPL.US,D,20191202,000000,0.27,0.278,0.27,0.2761,6622,0
+XPL.US,D,20191203,000000,0.28,0.2858,0.272,0.28,24040,0
+XPL.US,D,20191204,000000,0.272,0.284,0.27,0.27,77822,0
+XPL.US,D,20191205,000000,0.2781,0.2785,0.26,0.2604,44983,0
+XPL.US,D,20191206,000000,0.262,0.275,0.26,0.26,213498,0
+XPL.US,D,20191209,000000,0.265,0.268,0.26,0.2619,63273,0
+XPL.US,D,20191210,000000,0.26,0.27,0.26,0.2606,4491,0
+XPL.US,D,20191211,000000,0.2612,0.27,0.2606,0.27,7034,0
+XPL.US,D,20191212,000000,0.269,0.275,0.269,0.271,8979,0
+XPL.US,D,20191213,000000,0.271,0.275,0.271,0.275,3256,0
+XPL.US,D,20191216,000000,0.275,0.28,0.2715,0.2716,116078,0
+XPL.US,D,20191217,000000,0.275,0.28,0.2723,0.2731,109465,0
+XPL.US,D,20191218,000000,0.2716,0.299,0.2716,0.2851,80426,0
+XPL.US,D,20191219,000000,0.29,0.301,0.28,0.3,125588,0
+XPL.US,D,20191220,000000,0.3015,0.31,0.29,0.31,23533,0
+XPL.US,D,20191223,000000,0.3,0.304349,0.28,0.28,53559,0
+XPL.US,D,20191224,000000,0.285,0.2895,0.2601,0.2749,56713,0
+XPL.US,D,20191226,000000,0.283,0.3,0.283,0.2873,67549,0
+XPL.US,D,20191227,000000,0.29,0.3,0.29,0.296,173169,0
+XPL.US,D,20191230,000000,0.2965,0.2965,0.2871,0.29,90343,0
+XPL.US,D,20191231,000000,0.299,0.31,0.2901,0.3001,37765,0
+XPL.US,D,20200102,000000,0.305,0.305,0.2946,0.3049,14769,0
+XPL.US,D,20200103,000000,0.299,0.33,0.299,0.3,627779,0
+XPL.US,D,20200106,000000,0.300201,0.3091,0.3,0.305,51908,0
+XPL.US,D,20200107,000000,0.3,0.311,0.3,0.3023,87199,0
+XPL.US,D,20200108,000000,0.3,0.3075,0.2951,0.3016,93277,0
+XPL.US,D,20200109,000000,0.3,0.3099,0.3,0.3087,32840,0
+XPL.US,D,20200110,000000,0.3051,0.3089,0.301,0.3074,20035,0
+XPL.US,D,20200113,000000,0.3033,0.3047,0.2951,0.2951,50146,0
+XPL.US,D,20200114,000000,0.2965,0.3034,0.29,0.292,78650,0
+XPL.US,D,20200115,000000,0.292,0.292,0.2869,0.2869,60559,0
+XPL.US,D,20200116,000000,0.285,0.289,0.285,0.287,13932,0
+XPL.US,D,20200117,000000,0.286,0.29,0.285,0.285899,35551,0
+XPL.US,D,20200121,000000,0.3,0.3,0.285,0.2856,85027,0
+XPL.US,D,20200122,000000,0.287,0.295,0.287,0.29,97663,0
+XPL.US,D,20200123,000000,0.3,0.3086,0.2856,0.2879,188192,0
+XPL.US,D,20200124,000000,0.293,0.29985,0.2849,0.286,134080,0
+XPL.US,D,20200127,000000,0.285,0.2899,0.28,0.28,57940,0
+XPL.US,D,20200128,000000,0.29,0.29,0.2815,0.29,3847,0
+XPL.US,D,20200129,000000,0.288,0.29,0.2815,0.2851,15725,0
+XPL.US,D,20200130,000000,0.29,0.29,0.28,0.28,13215,0
+XPL.US,D,20200131,000000,0.284835,0.285,0.281,0.281,12715,0
+XPL.US,D,20200203,000000,0.281,0.281,0.2725,0.2725,10782,0
+XPL.US,D,20200204,000000,0.277,0.277,0.2631,0.27495,30316,0
+XPL.US,D,20200205,000000,0.281,0.289,0.28,0.2825,75350,0
+XPL.US,D,20200206,000000,0.28,0.2845,0.27,0.2805,28596,0
+XPL.US,D,20200207,000000,0.2716,0.282,0.27,0.27,43566,0
+XPL.US,D,20200210,000000,0.270051,0.276,0.270051,0.276,24755,0
+XPL.US,D,20200211,000000,0.27,0.2754,0.27,0.2754,6693,0
+XPL.US,D,20200212,000000,0.2725,0.31,0.268,0.2729,234594,0
+XPL.US,D,20200213,000000,0.2754,0.33,0.265,0.3098,428070,0
+XPL.US,D,20200214,000000,0.316,0.3515,0.3075,0.3515,446702,0
+XPL.US,D,20200218,000000,0.312,0.355,0.3113,0.3451,107864,0
+XPL.US,D,20200219,000000,0.33,0.3449,0.3212,0.3212,56046,0
+XPL.US,D,20200220,000000,0.34,0.34,0.3175,0.3277,99833,0
+XPL.US,D,20200221,000000,0.3163,0.36,0.31,0.3262,196610,0
+XPL.US,D,20200224,000000,0.33,0.3328,0.27,0.3037,144752,0
+XPL.US,D,20200225,000000,0.3063,0.3166,0.2985,0.3082,38387,0
+XPL.US,D,20200226,000000,0.30405,0.3271,0.30405,0.3271,60620,0
+XPL.US,D,20200227,000000,0.3214,0.3225,0.295,0.295,202243,0
+XPL.US,D,20200228,000000,0.3097,0.31,0.27,0.2825,166963,0
+XPL.US,D,20200302,000000,0.27,0.2925,0.27,0.2816,51170,0
+XPL.US,D,20200303,000000,0.272,0.32,0.272,0.2873,170344,0
+XPL.US,D,20200304,000000,0.285,0.3083,0.272,0.272,67645,0
+XPL.US,D,20200305,000000,0.273,0.285,0.2645,0.2645,88554,0
+XPL.US,D,20200306,000000,0.265,0.265,0.2422,0.2422,54134,0
+XPL.US,D,20200309,000000,0.23,0.24,0.2115,0.2295,80454,0
+XPL.US,D,20200310,000000,0.2409,0.2409,0.22,0.2305,14141,0
+XPL.US,D,20200311,000000,0.228,0.2324,0.2234,0.226,13894,0
+XPL.US,D,20200312,000000,0.21,0.2101,0.2,0.200891,63169,0
+XPL.US,D,20200313,000000,0.206,0.206,0.1912,0.1915,83667,0
+XPL.US,D,20200316,000000,0.19,0.19,0.132,0.1899,41645,0
+XPL.US,D,20200317,000000,0.1899,0.19,0.1763,0.1813,53985,0
+XPL.US,D,20200318,000000,0.18,0.18,0.149,0.1528,174995,0
+XPL.US,D,20200319,000000,0.166,0.1812,0.1466,0.1701,31871,0
+XPL.US,D,20200320,000000,0.1796,0.19,0.1796,0.19,20858,0
+XPL.US,D,20200323,000000,0.1995,0.1995,0.17,0.170099,33436,0
+XPL.US,D,20200324,000000,0.18,0.183401,0.1651,0.16961,101285,0
+XPL.US,D,20200325,000000,0.178,0.1996,0.1709,0.1811,42297,0
+XPL.US,D,20200326,000000,0.1901,0.21,0.1901,0.2,42123,0
+XPL.US,D,20200327,000000,0.21,0.22,0.195,0.19751,32605,0
+XPL.US,D,20200330,000000,0.17,0.2068,0.17,0.1901,32792,0
+XPL.US,D,20200331,000000,0.19,0.2,0.18,0.1994,34898,0
+XPL.US,D,20200401,000000,0.1965,0.23,0.1965,0.22,87217,0
+XPL.US,D,20200402,000000,0.23,0.23,0.1994,0.1994,18463,0
+XPL.US,D,20200403,000000,0.2099,0.21,0.19,0.1995,16768,0
+XPL.US,D,20200406,000000,0.208,0.24,0.201,0.2183,28575,0
+XPL.US,D,20200407,000000,0.2299,0.2369,0.21,0.21,14323,0
+XPL.US,D,20200408,000000,0.2,0.2199,0.2,0.2199,16283,0
+XPL.US,D,20200409,000000,0.2251,0.2251,0.21,0.2181,56147,0
+XPL.US,D,20200413,000000,0.21,0.21,0.2,0.2051,51236,0
+XPL.US,D,20200414,000000,0.2051,0.2051,0.2001,0.205,66597,0
+XPL.US,D,20200415,000000,0.2,0.2175,0.2,0.21,42361,0
+XPL.US,D,20200416,000000,0.21,0.2144,0.2,0.2032,50136,0
+XPL.US,D,20200417,000000,0.2,0.2156,0.2,0.2156,22336,0
+XPL.US,D,20200420,000000,0.2,0.205,0.2,0.201,21545,0
+XPL.US,D,20200421,000000,0.1955,0.204,0.1951,0.204,18028,0
+XPL.US,D,20200422,000000,0.2,0.22,0.2,0.2088,31319,0
+XPL.US,D,20200423,000000,0.21,0.2299,0.21,0.2168,76654,0
+XPL.US,D,20200424,000000,0.22,0.254615,0.22,0.254615,120055,0
+XPL.US,D,20200427,000000,0.31,0.31,0.2623,0.29,237267,0
+XPL.US,D,20200428,000000,0.29,0.29,0.25,0.2702,106233,0
+XPL.US,D,20200429,000000,0.2602,0.28005,0.2602,0.27495,110377,0
+XPL.US,D,20200430,000000,0.2525,0.2958,0.2525,0.2807,88066,0
+XPL.US,D,20200501,000000,0.263,0.2807,0.2535,0.26,45747,0
+XPL.US,D,20200504,000000,0.26,0.2704,0.255,0.2624,47973,0
+XPL.US,D,20200505,000000,0.2599,0.27,0.2574,0.26,54994,0
+XPL.US,D,20200506,000000,0.257,0.2602,0.22,0.244,286843,0
+XPL.US,D,20200507,000000,0.24,0.27,0.24,0.2575,122870,0
+XPL.US,D,20200508,000000,0.27,0.3,0.262,0.2679,278978,0
+XPL.US,D,20200511,000000,0.3,0.3,0.2612,0.2612,135729,0
+XPL.US,D,20200512,000000,0.2743,0.285,0.248,0.2647,121057,0
+XPL.US,D,20200513,000000,0.28,0.28,0.2488,0.2536,78256,0
+XPL.US,D,20200514,000000,0.25,0.269,0.24,0.269,109757,0
+XPL.US,D,20200515,000000,0.25,0.2624,0.25,0.2549,144741,0
+XPL.US,D,20200518,000000,0.2625,0.263497,0.2499,0.2511,137729,0
+XPL.US,D,20200519,000000,0.2625,0.2719,0.2619,0.2679,110025,0
+XPL.US,D,20200520,000000,0.261,0.34,0.261,0.3115,423763,0
+XPL.US,D,20200521,000000,0.35,0.36,0.2901,0.3026,665109,0
+XPL.US,D,20200522,000000,0.33,0.33,0.3026,0.3123,306620,0
+XPL.US,D,20200526,000000,0.33,0.33,0.3047,0.3152,205948,0
+XPL.US,D,20200527,000000,0.3152,0.33,0.3049,0.3294,354807,0
+XPL.US,D,20200528,000000,0.3294,0.331,0.3025,0.3041,143014,0
+XPL.US,D,20200529,000000,0.318,0.318,0.309701,0.3125,35771,0
+XPL.US,D,20200601,000000,0.315,0.317,0.3066,0.3115,72563,0
+XPL.US,D,20200602,000000,0.3195,0.32,0.3,0.3061,298753,0
+XPL.US,D,20200603,000000,0.305,0.31,0.3,0.3045,79744,0
+XPL.US,D,20200604,000000,0.3028,0.30545,0.295,0.3,87211,0
+XPL.US,D,20200605,000000,0.3,0.315,0.298799,0.3076,393867,0
+XPL.US,D,20200608,000000,0.305,0.313,0.2953,0.3064,481027,0
+XPL.US,D,20200609,000000,0.306,0.4921,0.306,0.35,4282827,0
+XPL.US,D,20200610,000000,0.3675,0.3675,0.3,0.33,551563,0
+XPL.US,D,20200611,000000,0.303,0.316,0.295,0.299,245162,0
+XPL.US,D,20200612,000000,0.312,0.3145,0.2954,0.3,73728,0
+XPL.US,D,20200615,000000,0.29,0.301,0.281,0.2976,97300,0
+XPL.US,D,20200616,000000,0.301,0.344,0.3001,0.3054,779421,0
+XPL.US,D,20200617,000000,0.285,0.315,0.285,0.2994,134455,0
+XPL.US,D,20200618,000000,0.2953,0.31,0.2934,0.2953,45396,0
+XPL.US,D,20200619,000000,0.3112,0.312,0.29,0.3032,139968,0
+XPL.US,D,20200622,000000,0.3049,0.3049,0.2875,0.29041,89824,0
+XPL.US,D,20200623,000000,0.29,0.316,0.29,0.3148,257867,0
+XPL.US,D,20200624,000000,0.3305,0.3305,0.2955,0.308,150290,0
+XPL.US,D,20200625,000000,0.3097,0.3097,0.29,0.3061,105768,0
+XPL.US,D,20200626,000000,0.3075,0.3075,0.291,0.2924,56172,0
+XPL.US,D,20200629,000000,0.305,0.31,0.292,0.2998,445735,0
+XPL.US,D,20200630,000000,0.31,0.325,0.308,0.3149,164904,0
+XPL.US,D,20200701,000000,0.3199,0.34,0.3169,0.3274,135542,0
+XPL.US,D,20200702,000000,0.3296,0.33,0.3096,0.3245,108469,0
+XPL.US,D,20200706,000000,0.3248,0.3308,0.3136,0.3244,127353,0
+XPL.US,D,20200707,000000,0.3244,0.325,0.3,0.3181,159397,0
+XPL.US,D,20200708,000000,0.3086,0.3242,0.3086,0.31681,98431,0
+XPL.US,D,20200709,000000,0.3248,0.3248,0.30871,0.312,109664,0
+XPL.US,D,20200710,000000,0.3145,0.339,0.31,0.3242,276698,0
+XPL.US,D,20200713,000000,0.34,0.3737,0.3252,0.34,611007,0
+XPL.US,D,20200714,000000,0.3591,0.3714,0.34,0.3696,309268,0
+XPL.US,D,20200715,000000,0.38,0.38,0.36,0.3715,316668,0
+XPL.US,D,20200716,000000,0.38,0.38,0.3521,0.3697,165949,0
+XPL.US,D,20200717,000000,0.36,0.405,0.36,0.391,494107,0
+XPL.US,D,20200720,000000,0.395,0.44,0.369,0.416,624233,0
+XPL.US,D,20200721,000000,0.418,0.43,0.38,0.4097,422083,0
+XPL.US,D,20200722,000000,0.395,0.41,0.3722,0.3853,157932,0
+XPL.US,D,20200723,000000,0.38,0.49,0.3726,0.481,6900677,0
+XPL.US,D,20200724,000000,0.4002,0.4569,0.4002,0.4222,934379,0
+XPL.US,D,20200727,000000,0.43,0.4385,0.4001,0.4063,495932,0
+XPL.US,D,20200728,000000,0.4063,0.4088,0.3635,0.4064,627806,0
+XPL.US,D,20200729,000000,0.41,0.417,0.3935,0.4056,269539,0
+XPL.US,D,20200730,000000,0.395,0.4025,0.39,0.3936,283918,0
+XPL.US,D,20200731,000000,0.405,0.405,0.3825,0.3825,273822,0
+XPL.US,D,20200803,000000,0.3921,0.3975,0.38,0.3834,194168,0
+XPL.US,D,20200804,000000,0.382,0.408,0.38,0.404,288515,0
+XPL.US,D,20200805,000000,0.41,0.43,0.4099,0.4239,351821,0
+XPL.US,D,20200806,000000,0.43,0.43,0.4118,0.4153,206883,0
+XPL.US,D,20200807,000000,0.4,0.4124,0.395,0.4008,177746,0
+XPL.US,D,20200810,000000,0.4,0.4017,0.39,0.3945,87816,0
+XPL.US,D,20200811,000000,0.3953,0.3953,0.3821,0.386099,99992,0
+XPL.US,D,20200812,000000,0.3861,0.389799,0.3775,0.3786,308898,0
+XPL.US,D,20200813,000000,0.3785,0.3805,0.3749,0.3769,120373,0
+XPL.US,D,20200814,000000,0.374,0.3769,0.341,0.3485,407508,0
+XPL.US,D,20200817,000000,0.35,0.4346,0.35,0.43,2101267,0
+XPL.US,D,20200818,000000,0.4,0.4176,0.397601,0.4139,582568,0
+XPL.US,D,20200819,000000,0.4172,0.4175,0.375,0.38,230607,0
+XPL.US,D,20200820,000000,0.38,0.3874,0.3702,0.385,76126,0
+XPL.US,D,20200821,000000,0.385,0.3945,0.372,0.3793,226112,0
+XPL.US,D,20200824,000000,0.386,0.3874,0.351,0.3579,254622,0
+XPL.US,D,20200825,000000,0.3614,0.3614,0.3081,0.324201,387571,0
+XPL.US,D,20200826,000000,0.3105,0.3388,0.3105,0.3338,129266,0
+XPL.US,D,20200827,000000,0.3432,0.3453,0.3101,0.3114,177537,0
+XPL.US,D,20200828,000000,0.315,0.34,0.3125,0.3369,147618,0
+XPL.US,D,20200831,000000,0.319,0.36,0.3165,0.3494,145276,0
+XPL.US,D,20200901,000000,0.3497,0.3549,0.337,0.337,35586,0
+XPL.US,D,20200902,000000,0.35,0.3921,0.3432,0.3921,399344,0
+XPL.US,D,20200903,000000,0.38,0.38,0.37,0.37641,107146,0
+XPL.US,D,20200904,000000,0.3764,0.4,0.3502,0.3978,443726,0
+XPL.US,D,20200908,000000,0.4,0.4,0.3733,0.389,160546,0
+XPL.US,D,20200909,000000,0.3974,0.4183,0.384,0.4183,439814,0
+XPL.US,D,20200910,000000,0.41,0.4286,0.4038,0.4223,96661,0
+XPL.US,D,20200911,000000,0.45,0.45,0.42,0.42,129382,0
+XPL.US,D,20200914,000000,0.42,0.4259,0.4134,0.4259,158700,0
+XPL.US,D,20200915,000000,0.43,0.4475,0.4259,0.4474,210855,0
+XPL.US,D,20200916,000000,0.45,0.4684,0.43,0.4345,322001,0
+XPL.US,D,20200917,000000,0.4345,0.47,0.427,0.468,352730,0
+XPL.US,D,20200918,000000,0.4466,0.48,0.4441,0.4761,189075,0
+XPL.US,D,20200921,000000,0.4649,0.481,0.454,0.473,221585,0
+XPL.US,D,20200922,000000,0.46,0.4725,0.4501,0.4621,61018,0
+XPL.US,D,20200923,000000,0.4621,0.4621,0.4134,0.421,179037,0
+XPL.US,D,20200924,000000,0.415,0.415,0.3966,0.398,80519,0
+XPL.US,D,20200925,000000,0.397,0.417899,0.394,0.3963,58421,0
+XPL.US,D,20200928,000000,0.405,0.407399,0.381,0.4,44762,0
+XPL.US,D,20200929,000000,0.4,0.4001,0.3901,0.3918,77585,0
+XPL.US,D,20200930,000000,0.4,0.4258,0.4,0.4,150930,0
+XPL.US,D,20201001,000000,0.4084,0.416,0.38221,0.38619,81955,0
+XPL.US,D,20201002,000000,0.38,0.4088,0.3664,0.403,99649,0
+XPL.US,D,20201005,000000,0.4209,0.462,0.395,0.4489,417729,0
+XPL.US,D,20201006,000000,0.46,0.46,0.42,0.4375,348519,0
+XPL.US,D,20201007,000000,0.42,0.8799,0.42,0.6172,40811221,0
+XPL.US,D,20201008,000000,0.55,0.63,0.46,0.4719,7165223,0
+XPL.US,D,20201009,000000,0.494,0.5,0.416,0.438,1846984,0
+XPL.US,D,20201012,000000,0.45,0.46,0.425,0.454,1799362,0
+XPL.US,D,20201013,000000,0.463,0.466,0.4451,0.461,814181,0
+XPL.US,D,20201014,000000,0.4585,0.49,0.4466,0.459,539285,0
+XPL.US,D,20201015,000000,0.46,0.460111,0.4281,0.4304,643152,0
+XPL.US,D,20201016,000000,0.43,0.4421,0.43,0.4348,278746,0
+XPL.US,D,20201019,000000,0.44,0.45,0.425,0.4287,515653,0
+XPL.US,D,20201020,000000,0.4326,0.44,0.425,0.4264,208901,0
+XPL.US,D,20201021,000000,0.43,0.4677,0.43,0.4515,445451,0
+XPL.US,D,20201022,000000,0.4611,0.4611,0.432,0.444,198691,0
+XPL.US,D,20201023,000000,0.44,0.493,0.4322,0.4447,1034779,0
+XPL.US,D,20201026,000000,0.45,0.4642,0.428,0.44,476266,0
+XPL.US,D,20201027,000000,0.46,0.46,0.44,0.4499,260014,0
+XPL.US,D,20201028,000000,0.4485,0.459,0.425,0.4395,431203,0
+XPL.US,D,20201029,000000,0.425,0.45,0.4202,0.447,360686,0
+XPL.US,D,20201030,000000,0.45,0.45,0.416,0.416,269948,0
+XPL.US,D,20201102,000000,0.4165,0.42,0.3807,0.3992,473662,0
+XPL.US,D,20201103,000000,0.396,0.405,0.3801,0.398,110625,0
+XPL.US,D,20201104,000000,0.39,0.402,0.381,0.392299,74214,0
+XPL.US,D,20201105,000000,0.3955,0.42,0.3955,0.4117,190776,0
+XPL.US,D,20201106,000000,0.39,0.414799,0.39,0.4062,119924,0
+XPL.US,D,20201109,000000,0.43,0.43,0.4061,0.4114,200774,0
+XPL.US,D,20201110,000000,0.4011,0.433001,0.4011,0.4103,91174,0
+XPL.US,D,20201111,000000,0.44,0.44,0.4,0.4,142903,0
+XPL.US,D,20201112,000000,0.406,0.42,0.39,0.3902,121719,0
+XPL.US,D,20201113,000000,0.3996,0.4107,0.3944,0.3951,101504,0
+XPL.US,D,20201116,000000,0.4,0.4485,0.4,0.4228,875536,0
+XPL.US,D,20201117,000000,0.4323,0.433,0.4166,0.431,134456,0
+XPL.US,D,20201118,000000,0.43,0.432172,0.408,0.4097,300486,0
+XPL.US,D,20201119,000000,0.4301,0.4301,0.405,0.4238,347687,0
+XPL.US,D,20201120,000000,0.4236,0.4559,0.4236,0.4559,338365,0
+XPL.US,D,20201123,000000,0.4619,0.535,0.44361,0.53,1977085,0
+XPL.US,D,20201124,000000,0.54,0.5443,0.48,0.4998,495852,0
+XPL.US,D,20201125,000000,0.47,0.49,0.47,0.49,155458,0
+XPL.US,D,20201127,000000,0.49,0.5,0.4645,0.4831,157709,0
+XPL.US,D,20201130,000000,0.48,0.51,0.4751,0.49,281321,0
+XPL.US,D,20201201,000000,0.49,0.509,0.4865,0.5041,454071,0
+XPL.US,D,20201202,000000,0.505,0.5099,0.4874,0.4995,277747,0
+XPL.US,D,20201203,000000,0.49,0.49535,0.454,0.46,361815,0
+XPL.US,D,20201204,000000,0.46,0.469,0.4501,0.469,191251,0
+XPL.US,D,20201207,000000,0.465,0.54,0.45,0.4857,1652109,0
+XPL.US,D,20201208,000000,0.5,0.5085,0.49,0.49,340741,0
+XPL.US,D,20201209,000000,0.4815,0.5,0.465,0.4699,183169,0
+XPL.US,D,20201210,000000,0.4712,0.494,0.465,0.4805,122757,0
+XPL.US,D,20201211,000000,0.4767,0.53,0.470001,0.495,831772,0
+XPL.US,D,20201214,000000,0.5,0.51,0.48,0.4998,231462,0
+XPL.US,D,20201215,000000,0.5,0.55,0.4983,0.5371,746840,0
+XPL.US,D,20201216,000000,0.54,0.5471,0.51,0.51,497906,0
+XPL.US,D,20201217,000000,0.5199,0.536,0.515,0.5169,346584,0
+XPL.US,D,20201218,000000,0.54,0.58,0.515,0.54,734681,0
+XPL.US,D,20201221,000000,0.55,0.58,0.5366,0.5755,463266,0
+XPL.US,D,20201222,000000,0.57,0.59,0.5468,0.5667,340851,0
+XPL.US,D,20201223,000000,0.5799,0.6,0.547,0.59,583215,0
+XPL.US,D,20201224,000000,0.6,0.6085,0.5632,0.5884,270366,0
+XPL.US,D,20201228,000000,0.6,0.6,0.565,0.57,304548,0
+XPL.US,D,20201229,000000,0.571,0.5851,0.557,0.557,142516,0
+XPL.US,D,20201230,000000,0.5674,0.5865,0.566,0.5784,154633,0
+XPL.US,D,20201231,000000,0.59,0.5985,0.55,0.5623,293118,0
+XPL.US,D,20210104,000000,0.58,0.58,0.53,0.5451,301096,0
+XPL.US,D,20210105,000000,0.54,0.64,0.54,0.579,1717920,0
+XPL.US,D,20210106,000000,0.588,0.6,0.56,0.58,608416,0
+XPL.US,D,20210107,000000,0.5961,0.6346,0.5892,0.6241,632530,0
+XPL.US,D,20210108,000000,0.611,0.6241,0.5708,0.598,371688,0
+XPL.US,D,20210111,000000,0.615,0.7136,0.5784,0.7136,2732648,0
+XPL.US,D,20210112,000000,0.7135,0.73,0.67,0.6836,1153472,0
+XPL.US,D,20210113,000000,0.7,0.7,0.6725,0.676,323239,0
+XPL.US,D,20210114,000000,0.68,0.72,0.653,0.6758,963806,0
+XPL.US,D,20210115,000000,0.68,0.6834,0.62,0.655,904369,0
+XPL.US,D,20210119,000000,0.652,0.77,0.63,0.7287,2638857,0
+XPL.US,D,20210120,000000,0.76,0.76,0.6899,0.699,1312860,0
+XPL.US,D,20210121,000000,0.701,0.72,0.67121,0.71,1168565,0
+XPL.US,D,20210122,000000,0.7,0.8199,0.6811,0.7963,10298103,0
+XPL.US,D,20210125,000000,0.815,0.9,0.785,0.8173,11116365,0
+XPL.US,D,20210126,000000,0.83,0.8998,0.81,0.83,8626209,0
+XPL.US,D,20210127,000000,0.73,0.83,0.6831,0.7311,5543001,0
+XPL.US,D,20210128,000000,0.74,0.8016,0.710273,0.7279,4009176,0
+XPL.US,D,20210129,000000,0.72,0.7758,0.69,0.705,1804172,0
+XPL.US,D,20210201,000000,0.74,0.8497,0.73,0.8049,8843800,0
+XPL.US,D,20210202,000000,0.7501,0.77,0.7401,0.7502,3007311,0
+XPL.US,D,20210203,000000,0.7464,0.7594,0.735,0.7444,1302111,0
+XPL.US,D,20210204,000000,0.74,0.75,0.7169,0.723,1795211,0
+XPL.US,D,20210205,000000,0.74,0.749999,0.72,0.7415,1454577,0
+XPL.US,D,20210208,000000,0.7565,0.8095,0.7494,0.8095,3501769,0
+XPL.US,D,20210209,000000,0.83,0.99,0.825,0.9226,16094724,0
+XPL.US,D,20210210,000000,1,1.04,0.8701,1,8326193,0
+XPL.US,D,20210211,000000,1.06,1.06,0.9041,0.91,6952264,0
+XPL.US,D,20210212,000000,0.9166,0.99,0.8254,0.9415,6690256,0
+XPL.US,D,20210216,000000,1.05,1.06,0.9796,1.02,5809285,0
+XPL.US,D,20210217,000000,1.03,1.25,1.02,1.22,18056294,0
+XPL.US,D,20210218,000000,1.09,1.18,1.02,1.07,8373203,0
+XPL.US,D,20210219,000000,1.07,1.2,1.02,1.07,10964357,0
+XPL.US,D,20210222,000000,1.11,1.12,0.9899,1.02,4736511,0
+XPL.US,D,20210223,000000,0.9,0.935,0.73,0.9195,4763740,0
+XPL.US,D,20210224,000000,0.91,1.15,0.8932,1.14,12163524,0
+XPL.US,D,20210225,000000,1.1,1.12,0.96,0.9811,7331332,0
+XPL.US,D,20210226,000000,0.98,1.07,0.9221,0.9351,6071365,0
+XPL.US,D,20210301,000000,1.02,1.09,1,1.02,7331556,0
+XPL.US,D,20210302,000000,1.04,1.05,1,1.01,2095325,0
+XPL.US,D,20210303,000000,0.97,1.07,0.96,0.97,4798605,0
+XPL.US,D,20210304,000000,0.925,0.94,0.75,0.8368,7434872,0
+XPL.US,D,20210305,000000,0.85,0.915,0.7576,0.9,6489069,0
+XPL.US,D,20210308,000000,0.97,0.974,0.8604,0.926,4161766,0
+XPL.US,D,20210309,000000,0.9428,1.01,0.91,0.981,6180311,0
+XPL.US,D,20210310,000000,1,1.03,0.94,0.9688,2452357,0
+XPL.US,D,20210311,000000,0.98,1,0.95,0.989,2109080,0
+XPL.US,D,20210312,000000,0.97,0.99,0.965,0.99,1705053,0
+XPL.US,D,20210315,000000,1.01,1.0402,1,1.02,2028423,0
+XPL.US,D,20210316,000000,1.01,1.03,0.9112,0.9311,3243563,0
+XPL.US,D,20210317,000000,0.92,0.97,0.9,0.9522,1693858,0
+XPL.US,D,20210318,000000,0.9476,0.9889,0.9105,0.9208,3472335,0
+XPL.US,D,20210319,000000,0.912,0.92,0.8722,0.92,1306704,0
+XPL.US,D,20210322,000000,0.922,0.9295,0.88,0.8849,1990392,0
+XPL.US,D,20210323,000000,0.894,0.8998,0.812,0.8301,1599327,0
+XPL.US,D,20210324,000000,0.84,0.9032,0.81,0.8198,1816968,0
+XPL.US,D,20210325,000000,0.794,0.864,0.7801,0.8281,1205910,0
+XPL.US,D,20210326,000000,0.83,0.859799,0.7911,0.8155,810289,0
+XPL.US,D,20210329,000000,0.82,0.8299,0.8011,0.8128,794961,0
+XPL.US,D,20210330,000000,0.7995,0.8295,0.77,0.773,1955996,0
+XPL.US,D,20210331,000000,0.776,0.845,0.774,0.8314,1390071,0
+XPL.US,D,20210401,000000,0.84,0.8793,0.838,0.8499,1179345,0
+XPL.US,D,20210405,000000,0.85,0.869,0.8211,0.825,791525,0
+XPL.US,D,20210406,000000,0.81,0.8698,0.81,0.843,2210762,0
+XPL.US,D,20210407,000000,0.85,0.9049,0.8204,0.8303,2908846,0
+XPL.US,D,20210408,000000,0.85,0.861199,0.83,0.84,583614,0
+XPL.US,D,20210409,000000,0.8412,0.8499,0.8121,0.8246,454245,0
+XPL.US,D,20210412,000000,0.811,0.82,0.7512,0.7526,1031487,0
+XPL.US,D,20210413,000000,0.76,0.775,0.701,0.72,1233298,0
+XPL.US,D,20210414,000000,0.71,0.7566,0.7,0.7235,1194681,0
+XPL.US,D,20210415,000000,0.73,0.744,0.710501,0.7321,825185,0
+XPL.US,D,20210416,000000,0.661,0.6998,0.616,0.6669,3891606,0
+XPL.US,D,20210419,000000,0.6672,0.69,0.632,0.6691,1654462,0
+XPL.US,D,20210420,000000,0.66,0.67,0.62,0.62,953318,0
+XPL.US,D,20210421,000000,0.6251,0.707,0.62,0.6893,1001783,0
+XPL.US,D,20210422,000000,0.69,0.72,0.6508,0.67,789863,0
+XPL.US,D,20210423,000000,0.68,0.7489,0.68,0.7248,1890598,0
+XPL.US,D,20210426,000000,0.7347,0.7849,0.73,0.7694,1049290,0
+XPL.US,D,20210427,000000,0.77,0.77,0.731,0.7345,613476,0
+XPL.US,D,20210428,000000,0.7435,0.7498,0.725,0.7379,494052,0
+XPL.US,D,20210429,000000,0.75,0.75,0.7,0.7226,632878,0
+XPL.US,D,20210430,000000,0.72,0.741,0.694,0.7073,1523798,0
+XPL.US,D,20210503,000000,0.7102,0.7199,0.6907,0.6912,738508,0
+XPL.US,D,20210504,000000,0.69,0.7,0.6503,0.6687,836175,0
+XPL.US,D,20210505,000000,0.6859,0.6859,0.66,0.6676,300657,0
+XPL.US,D,20210506,000000,0.67,0.6768,0.63,0.6379,974286,0
+XPL.US,D,20210507,000000,0.64,0.6824,0.64,0.682,313444,0
+XPL.US,D,20210510,000000,0.682,0.7,0.655,0.6749,774312,0
+XPL.US,D,20210511,000000,0.65,0.6699,0.637,0.66,499053,0
+XPL.US,D,20210512,000000,0.66,0.67,0.630001,0.6311,333279,0
+XPL.US,D,20210513,000000,0.6327,0.6473,0.62,0.62,424560,0
+XPL.US,D,20210514,000000,0.63,0.65,0.63,0.633,220713,0
+XPL.US,D,20210517,000000,0.633,0.68,0.633,0.679,419114,0
+XPL.US,D,20210518,000000,0.68,0.719,0.68,0.6851,337451,0
+XPL.US,D,20210519,000000,0.6926,0.7149,0.6301,0.6497,501543,0
+XPL.US,D,20210520,000000,0.66,0.7191,0.65,0.715,683401,0
+XPL.US,D,20210521,000000,0.715,0.715,0.6701,0.6811,269661,0
+XPL.US,D,20210524,000000,0.6999,0.6999,0.66,0.6694,206185,0
+XPL.US,D,20210525,000000,0.68,0.6889,0.6502,0.6575,317926,0
+XPL.US,D,20210526,000000,0.6578,0.6779,0.65,0.6647,378523,0
+XPL.US,D,20210527,000000,0.654,0.6832,0.654,0.683,862158,0
+XPL.US,D,20210528,000000,0.68,0.6863,0.6601,0.6725,619547,0
+XPL.US,D,20210601,000000,0.6715,0.6979,0.670101,0.68,603104,0
+XPL.US,D,20210602,000000,0.6799,0.7297,0.6702,0.721,1410487,0
+XPL.US,D,20210603,000000,0.72,0.73,0.694,0.71,590741,0
+XPL.US,D,20210604,000000,0.7,0.7533,0.7,0.7218,908293,0
+XPL.US,D,20210607,000000,0.7202,0.729,0.70065,0.7054,580059,0
+XPL.US,D,20210608,000000,0.7012,0.735,0.7012,0.72,898863,0
+XPL.US,D,20210609,000000,0.7242,0.7655,0.7112,0.7185,1374375,0
+XPL.US,D,20210610,000000,0.71,0.7199,0.69,0.6938,474155,0
+XPL.US,D,20210611,000000,0.69,0.71,0.69,0.704201,352359,0
+XPL.US,D,20210614,000000,0.7,0.7152,0.6554,0.6723,1164101,0
+XPL.US,D,20210615,000000,0.674,0.6911,0.66,0.66,394917,0
+XPL.US,D,20210616,000000,0.655,0.669,0.651,0.6614,317618,0
+XPL.US,D,20210617,000000,0.67,0.6757,0.63,0.645,466777,0
+XPL.US,D,20210618,000000,0.6324,0.68,0.6324,0.66,311738,0
+XPL.US,D,20210621,000000,0.651,0.659,0.6402,0.6481,326023,0
+XPL.US,D,20210622,000000,0.6434,0.648,0.6301,0.6338,411628,0
+XPL.US,D,20210623,000000,0.63,0.659,0.63,0.6586,403245,0
+XPL.US,D,20210624,000000,0.658,0.689,0.6476,0.6856,2266034,0
+XPL.US,D,20210625,000000,0.675,0.6886,0.66,0.6637,704652,0
+XPL.US,D,20210628,000000,0.67,0.6896,0.6645,0.666,501292,0
+XPL.US,D,20210629,000000,0.6606,0.67,0.6368,0.6476,416002,0
+XPL.US,D,20210630,000000,0.6476,0.686799,0.64,0.67,436503,0
+XPL.US,D,20210701,000000,0.68,0.68,0.65,0.65,792225,0
+XPL.US,D,20210702,000000,0.645,0.6699,0.643,0.6614,258104,0
+XPL.US,D,20210706,000000,0.66,0.6799,0.6516,0.6521,145400,0
+XPL.US,D,20210707,000000,0.65,0.65,0.6228,0.6341,466500,0
+XPL.US,D,20210708,000000,0.62,0.6207,0.5823,0.607101,553798,0
+XPL.US,D,20210709,000000,0.6,0.6199,0.5989,0.615,250407,0
+XPL.US,D,20210712,000000,0.6107,0.63,0.6021,0.6206,452856,0
+XPL.US,D,20210713,000000,0.61,0.6385,0.6061,0.6138,482711,0
+XPL.US,D,20210714,000000,0.61,0.6295,0.5802,0.5878,451098,0
+XPL.US,D,20210715,000000,0.582,0.599799,0.55165,0.564,420688,0
+XPL.US,D,20210716,000000,0.5653,0.577899,0.53,0.53,367740,0
+XPL.US,D,20210719,000000,0.53,0.544,0.52,0.537,436845,0
+XPL.US,D,20210720,000000,0.53,0.557,0.5231,0.5231,229800,0
+XPL.US,D,20210721,000000,0.536,0.6199,0.5297,0.58,732533,0
+XPL.US,D,20210722,000000,0.5783,0.61,0.5622,0.5886,539960,0
+XPL.US,D,20210723,000000,0.58,0.5899,0.5417,0.5517,338735,0
+XPL.US,D,20210726,000000,0.5474,0.58,0.5474,0.577,258508,0
+XPL.US,D,20210727,000000,0.57,0.5868,0.5575,0.5719,515074,0
+XPL.US,D,20210728,000000,0.5612,0.609,0.5612,0.5884,2224439,0
+XPL.US,D,20210729,000000,0.59,0.608,0.571,0.5736,203536,0
+XPL.US,D,20210730,000000,0.5648,0.5946,0.5605,0.58,142932,0
+XPL.US,D,20210802,000000,0.5889,0.597,0.56,0.5824,148062,0
+XPL.US,D,20210803,000000,0.59,0.59,0.5638,0.5702,286081,0
+XPL.US,D,20210804,000000,0.561,0.6049,0.561,0.602884,697168,0
+XPL.US,D,20210805,000000,0.605,0.605,0.578,0.5849,516840,0
+XPL.US,D,20210806,000000,0.5814,0.596,0.58019,0.59,161592,0
+XPL.US,D,20210809,000000,0.58,0.59,0.5799,0.5865,167998,0
+XPL.US,D,20210810,000000,0.58,0.61,0.58,0.58695,1059651,0
+XPL.US,D,20210811,000000,0.5856,0.6149,0.5811,0.5999,601311,0
+XPL.US,D,20210812,000000,0.59,0.606,0.5896,0.6001,102676,0
+XPL.US,D,20210813,000000,0.6,0.6001,0.5686,0.5854,246505,0
+XPL.US,D,20210816,000000,0.59,0.59,0.5421,0.56,277785,0
+XPL.US,D,20210817,000000,0.55,0.5599,0.5451,0.5505,196746,0
+XPL.US,D,20210818,000000,0.545,0.549599,0.535,0.5351,157327,0
+XPL.US,D,20210819,000000,0.535,0.54,0.52,0.5202,314209,0
+XPL.US,D,20210820,000000,0.52,0.521,0.501,0.5079,219048,0
+XPL.US,D,20210823,000000,0.51,0.53,0.5,0.5271,168844,0
+XPL.US,D,20210824,000000,0.5271,0.5271,0.521,0.5215,123150,0
+XPL.US,D,20210825,000000,0.52,0.55,0.52,0.5351,164355,0
+XPL.US,D,20210826,000000,0.526,0.550099,0.526,0.5399,108199,0
+XPL.US,D,20210827,000000,0.53,0.57,0.53,0.548,247375,0
+XPL.US,D,20210830,000000,0.56,0.569,0.548,0.5625,228892,0
+XPL.US,D,20210831,000000,0.569,0.5772,0.5404,0.541,268430,0
+XPL.US,D,20210901,000000,0.5404,0.5645,0.5372,0.55,255531,0
+XPL.US,D,20210902,000000,0.5412,0.57,0.5412,0.5558,119144,0
+XPL.US,D,20210903,000000,0.56,0.569,0.56,0.565,187137,0
+XPL.US,D,20210907,000000,0.565,0.568,0.543,0.5499,161117,0
+XPL.US,D,20210908,000000,0.5461,0.55,0.525,0.54,160169,0
+XPL.US,D,20210909,000000,0.531,0.548,0.53,0.5427,325474,0
+XPL.US,D,20210910,000000,0.545,0.561,0.545,0.556,203160,0
+XPL.US,D,20210913,000000,0.55,0.568,0.54,0.5599,241853,0
+XPL.US,D,20210914,000000,0.56,0.6399,0.5462,0.63,1386446,0
+XPL.US,D,20210915,000000,0.6,0.62,0.568,0.5775,394481,0
+XPL.US,D,20210916,000000,0.5713,0.6,0.5713,0.58,91031,0
+XPL.US,D,20210917,000000,0.57,0.593,0.5511,0.593,288997,0
+XPL.US,D,20210920,000000,0.56,0.5868,0.54,0.5473,203856,0
+XPL.US,D,20210921,000000,0.54,0.5472,0.54,0.54,98288,0
+XPL.US,D,20210922,000000,0.54,0.55,0.535,0.5401,226118,0
+XPL.US,D,20210923,000000,0.545,0.55,0.542,0.55,81612,0
+XPL.US,D,20210924,000000,0.55,0.55,0.54,0.5487,124743,0
+XPL.US,D,20210927,000000,0.54,0.588,0.54,0.5605,794042,0
+XPL.US,D,20210928,000000,0.55,0.58,0.5495,0.553,622344,0
+XPL.US,D,20210929,000000,0.5429,0.585,0.5429,0.56,1339816,0
+XPL.US,D,20210930,000000,0.5504,0.56,0.545,0.555,290686,0
+XPL.US,D,20211001,000000,0.5481,0.5585,0.545,0.545,191225,0
+XPL.US,D,20211004,000000,0.55,0.551999,0.52,0.53,252703,0
+XPL.US,D,20211005,000000,0.53,0.532,0.5141,0.5253,246884,0
+XPL.US,D,20211006,000000,0.5463,0.5463,0.51,0.5235,272586,0
+XPL.US,D,20211007,000000,0.52,0.5373,0.5174,0.5206,236146,0
+XPL.US,D,20211008,000000,0.5188,0.525,0.5066,0.5115,283322,0
+XPL.US,D,20211011,000000,0.505,0.525,0.505,0.5102,80234,0
+XPL.US,D,20211012,000000,0.5,0.52,0.5,0.5073,112434,0
+XPL.US,D,20211013,000000,0.51,0.53,0.51,0.5252,130463,0
+XPL.US,D,20211014,000000,0.541,0.5488,0.5313,0.5373,149915,0
+XPL.US,D,20211015,000000,0.545,0.5787,0.54,0.5629,526737,0
+XPL.US,D,20211018,000000,0.5651,0.58,0.5631,0.572,277165,0
+XPL.US,D,20211019,000000,0.55,0.574899,0.55,0.56,117958,0
+XPL.US,D,20211020,000000,0.5726,0.58,0.56,0.561,120801,0
+XPL.US,D,20211021,000000,0.5639,0.5769,0.540201,0.5451,127252,0
+XPL.US,D,20211022,000000,0.54,0.5451,0.52,0.5351,234926,0
+XPL.US,D,20211025,000000,0.53,0.545,0.53,0.5354,218913,0
+XPL.US,D,20211026,000000,0.5109,0.5381,0.5109,0.5218,176517,0
+XPL.US,D,20211027,000000,0.52,0.563,0.52,0.54,885999,0
+XPL.US,D,20211028,000000,0.56,0.5699,0.5352,0.55,2101765,0
+XPL.US,D,20211029,000000,0.5351,0.57,0.5351,0.5674,437976,0
+XPL.US,D,20211101,000000,0.5654,0.5654,0.55,0.5506,209740,0
+XPL.US,D,20211102,000000,0.5506,0.56,0.53655,0.555,211356,0
+XPL.US,D,20211103,000000,0.5357,0.554,0.5357,0.5414,140686,0
+XPL.US,D,20211104,000000,0.5364,0.539,0.525,0.539,275554,0
+XPL.US,D,20211105,000000,0.53,0.539,0.5252,0.5271,118443,0
+XPL.US,D,20211108,000000,0.5304,0.550101,0.5173,0.53,695085,0
+XPL.US,D,20211109,000000,0.527,0.53705,0.522,0.53,111362,0
+XPL.US,D,20211110,000000,0.53,0.5356,0.51545,0.51545,177716,0
+XPL.US,D,20211111,000000,0.52,0.529999,0.52,0.5258,56197,0
+XPL.US,D,20211112,000000,0.526,0.5299,0.52115,0.5299,71082,0
+XPL.US,D,20211115,000000,0.522,0.529899,0.51,0.5112,133564,0
+XPL.US,D,20211116,000000,0.5,0.5125,0.5,0.51,186482,0
+XPL.US,D,20211117,000000,0.491,0.5188,0.4904,0.4964,223065,0
+XPL.US,D,20211118,000000,0.4978,0.4978,0.48,0.4906,219014,0
+XPL.US,D,20211119,000000,0.508,0.508,0.48,0.49,123260,0
+XPL.US,D,20211122,000000,0.4823,0.492201,0.471,0.47155,252819,0
+XPL.US,D,20211123,000000,0.471,0.4897,0.4608,0.485,191734,0
+XPL.US,D,20211124,000000,0.4896,0.4896,0.47101,0.4839,81055,0
+XPL.US,D,20211126,000000,0.4839,0.5,0.47,0.489,98341,0
+XPL.US,D,20211129,000000,0.4849,0.489899,0.4775,0.48,82587,0
+XPL.US,D,20211130,000000,0.471,0.4849,0.46,0.4676,229605,0
+XPL.US,D,20211201,000000,0.46,0.47,0.451,0.451,245763,0
+XPL.US,D,20211202,000000,0.452,0.4599,0.451,0.4573,103749,0
+XPL.US,D,20211203,000000,0.451,0.4598,0.409999,0.45,422543,0
+XPL.US,D,20211206,000000,0.4465,0.45,0.4209,0.4482,162342,0
+XPL.US,D,20211207,000000,0.45,0.485,0.446901,0.4728,72080,0
+XPL.US,D,20211208,000000,0.467,0.5335,0.467,0.53,274934,0
+XPL.US,D,20211209,000000,0.534,0.534,0.51001,0.52,93968,0
+XPL.US,D,20211210,000000,0.5176,0.522,0.5,0.5161,70742,0
+XPL.US,D,20211213,000000,0.516,0.526,0.498211,0.5027,117216,0
+XPL.US,D,20211214,000000,0.4924,0.52,0.485,0.5058,253292,0
+XPL.US,D,20211215,000000,0.5144,0.52,0.4658,0.515,140500,0
+XPL.US,D,20211216,000000,0.511,0.5199,0.499901,0.51,76176,0
+XPL.US,D,20211217,000000,0.5004,0.5116,0.4888,0.5116,209964,0
+XPL.US,D,20211220,000000,0.52,0.525,0.4901,0.525,113477,0
+XPL.US,D,20211221,000000,0.526,0.526,0.5116,0.525,51087,0
+XPL.US,D,20211222,000000,0.5007,0.5298,0.5007,0.5203,108292,0
+XPL.US,D,20211223,000000,0.5003,0.525,0.5,0.525,162020,0
+XPL.US,D,20211227,000000,0.51,0.5258,0.5,0.5101,98289,0
+XPL.US,D,20211228,000000,0.51,0.5258,0.497,0.5094,311693,0
+XPL.US,D,20211229,000000,0.497,0.52,0.48,0.5051,327773,0
+XPL.US,D,20211230,000000,0.4899,0.51,0.4899,0.5099,193003,0
+XPL.US,D,20211231,000000,0.5,0.51,0.4717,0.4999,269502,0
+XPL.US,D,20220103,000000,0.4849,0.507,0.47,0.507,59715,0
+XPL.US,D,20220104,000000,0.507,0.507,0.4922,0.499,137932,0
+XPL.US,D,20220105,000000,0.4924,0.5,0.49,0.494949,54366,0
+XPL.US,D,20220106,000000,0.49,0.4967,0.4811,0.4958,44782,0
+XPL.US,D,20220107,000000,0.487,0.4999,0.487,0.49,40445,0
+XPL.US,D,20220110,000000,0.486,0.49,0.470101,0.4781,137053,0
+XPL.US,D,20220111,000000,0.47,0.4962,0.47,0.4962,108969,0
+XPL.US,D,20220112,000000,0.49,0.505,0.49,0.498399,19703,0
+XPL.US,D,20220113,000000,0.4962,0.5048,0.4869,0.5,45768,0
+XPL.US,D,20220114,000000,0.49,0.5,0.4483,0.49,97119,0
+XPL.US,D,20220118,000000,0.486,0.4949,0.4771,0.4865,106343,0
+XPL.US,D,20220119,000000,0.482,0.5047,0.481201,0.5047,82313,0
+XPL.US,D,20220120,000000,0.495,0.507,0.4748,0.4854,237850,0
+XPL.US,D,20220121,000000,0.475,0.4853,0.46,0.4768,145664,0
+XPL.US,D,20220124,000000,0.47,0.4728,0.43,0.44,212529,0
+XPL.US,D,20220125,000000,0.4284,0.45,0.4284,0.4496,41226,0
+XPL.US,D,20220126,000000,0.435,0.45,0.435,0.444,82888,0
+XPL.US,D,20220127,000000,0.436,0.47,0.433,0.45,82406,0
+XPL.US,D,20220128,000000,0.4439,0.4592,0.4188,0.4351,385230,0
+XPL.US,D,20220131,000000,0.43,0.4501,0.4182,0.4444,87447,0
+XPL.US,D,20220201,000000,0.4444,0.495,0.428011,0.4722,177323,0
+XPL.US,D,20220202,000000,0.4955,0.4955,0.451,0.4698,51393,0
+XPL.US,D,20220203,000000,0.4614,0.4701,0.4502,0.4673,38380,0
+XPL.US,D,20220204,000000,0.4535,0.505,0.452,0.49,204046,0
+XPL.US,D,20220207,000000,0.49,0.4999,0.48,0.4959,160438,0
+XPL.US,D,20220208,000000,0.492,0.5099,0.480101,0.5072,42379,0
+XPL.US,D,20220209,000000,0.54,0.54,0.5001,0.5299,174541,0
+XPL.US,D,20220210,000000,0.53,0.55,0.53,0.5441,232916,0
+XPL.US,D,20220211,000000,0.54,0.553,0.5341,0.55,139114,0
+XPL.US,D,20220214,000000,0.55,0.62,0.5388,0.6017,443602,0
+XPL.US,D,20220215,000000,0.63,0.6399,0.5971,0.6335,302465,0
+XPL.US,D,20220216,000000,0.658,0.658,0.6,0.62,434631,0
+XPL.US,D,20220217,000000,0.6168,0.64785,0.5917,0.6355,286810,0
+XPL.US,D,20220218,000000,0.64,0.648,0.6172,0.6197,260537,0
+XPL.US,D,20220222,000000,0.63,0.63,0.6004,0.6015,105119,0
+XPL.US,D,20220223,000000,0.6015,0.6079,0.57,0.598,131360,0
+XPL.US,D,20220224,000000,0.57,0.5898,0.546,0.575,157534,0
+XPL.US,D,20220225,000000,0.546,0.588,0.546,0.586,91075,0
+XPL.US,D,20220228,000000,0.586,0.6168,0.5803,0.6,163117,0
+XPL.US,D,20220301,000000,0.6,0.6801,0.6,0.66,673733,0
+XPL.US,D,20220302,000000,0.63,0.699,0.63,0.69,243654,0
+XPL.US,D,20220303,000000,0.71,0.75,0.690101,0.7418,906331,0
+XPL.US,D,20220304,000000,0.75,0.8,0.742,0.7832,796448,0
+XPL.US,D,20220307,000000,0.8,0.8099,0.7126,0.72,632163,0
+XPL.US,D,20220308,000000,0.77,0.8089,0.7285,0.803,3710251,0
+XPL.US,D,20220309,000000,0.79,0.83,0.7691,0.825,410976,0
+XPL.US,D,20220310,000000,0.79,0.83,0.7712,0.81,358166,0
+XPL.US,D,20220311,000000,0.76,0.814,0.76,0.81,264731,0
+XPL.US,D,20220314,000000,0.75,0.8064,0.75,0.78,213713,0
+XPL.US,D,20220315,000000,0.7301,0.8062,0.721,0.79,204684,0
+XPL.US,D,20220316,000000,0.75,0.8,0.7438,0.78,117598,0
+XPL.US,D,20220317,000000,0.78,0.8,0.7602,0.7952,111404,0
+XPL.US,D,20220318,000000,0.78,0.85,0.78,0.8009,833715,0
+XPL.US,D,20220321,000000,0.8241,0.8539,0.8041,0.8501,424853,0
+XPL.US,D,20220322,000000,0.86,0.9438,0.8126,0.931,913166,0
+XPL.US,D,20220323,000000,0.94,0.984,0.9,0.908,926724,0
+XPL.US,D,20220324,000000,0.93,0.936,0.8312,0.85,272250,0
+XPL.US,D,20220325,000000,0.852,0.87,0.81,0.84,296986,0
+XPL.US,D,20220328,000000,0.81,0.8655,0.8001,0.85,264805,0
+XPL.US,D,20220329,000000,0.8245,0.86,0.8245,0.83,204852,0
+XPL.US,D,20220330,000000,0.811,0.87,0.811,0.8471,216314,0
+XPL.US,D,20220331,000000,0.8471,0.87,0.8271,0.844,372494,0
+XPL.US,D,20220401,000000,0.84,0.85,0.8001,0.812,272292,0
+XPL.US,D,20220404,000000,0.81,0.8483,0.771,0.82,311452,0
+XPL.US,D,20220405,000000,0.82,0.82,0.7801,0.8126,202823,0
+XPL.US,D,20220406,000000,0.82,0.82,0.782,0.8,141776,0
+XPL.US,D,20220407,000000,0.7923,0.8226,0.7807,0.81,243663,0
+XPL.US,D,20220408,000000,0.81,0.82,0.775499,0.8151,352891,0
+XPL.US,D,20220411,000000,0.85,0.85,0.8137,0.8239,216520,0
+XPL.US,D,20220412,000000,0.84,0.84,0.7908,0.8149,270120,0
+XPL.US,D,20220413,000000,0.81,0.84,0.8,0.84,63954,0
+XPL.US,D,20220414,000000,0.843,0.8665,0.8301,0.8665,134956,0
+XPL.US,D,20220418,000000,0.866,0.866,0.84,0.8533,119063,0
+XPL.US,D,20220419,000000,0.8011,0.8576,0.8,0.82,79801,0
+XPL.US,D,20220420,000000,0.82,0.85,0.802101,0.8304,37082,0
+XPL.US,D,20220421,000000,0.812,0.83,0.76,0.7671,166855,0
+XPL.US,D,20220422,000000,0.773449,0.78,0.65,0.6962,332487,0
+XPL.US,D,20220425,000000,0.61,0.6468,0.6001,0.635,215622,0
+XPL.US,D,20220426,000000,0.6259,0.6449,0.6259,0.635,70469,0
+XPL.US,D,20220427,000000,0.64,0.68,0.64,0.65,150832,0
+XPL.US,D,20220428,000000,0.67,0.7227,0.6654,0.7098,135825,0
+XPL.US,D,20220429,000000,0.71,0.7688,0.71,0.73,75971,0
+XPL.US,D,20220502,000000,0.71,0.785,0.68,0.68,260720,0
+XPL.US,D,20220503,000000,0.68,0.717,0.68,0.71,51861,0
+XPL.US,D,20220504,000000,0.7049,0.7239,0.6853,0.7123,95069,0
+XPL.US,D,20220505,000000,0.68,0.7362,0.68,0.68,37421,0
+XPL.US,D,20220506,000000,0.67,0.6827,0.6576,0.658,89339,0
+XPL.US,D,20220509,000000,0.66,0.6679,0.63,0.6301,388426,0
+XPL.US,D,20220510,000000,0.641,0.6599,0.63,0.651951,195496,0
+XPL.US,D,20220511,000000,0.6301,0.6592,0.63,0.639,147119,0
+XPL.US,D,20220512,000000,0.63,0.64,0.63,0.6353,140932,0
+XPL.US,D,20220513,000000,0.635,0.66,0.6331,0.66,68300,0
+XPL.US,D,20220516,000000,0.6663,0.6663,0.6663,0.6663,400,0
+XPL.US,D,20220517,000000,0.7161,0.7161,0.6964,0.7001,34159,0
+XPL.US,D,20220518,000000,0.685,0.715,0.685,0.7,46220,0
+XPL.US,D,20220519,000000,0.705,0.708,0.675,0.685,82451,0
+XPL.US,D,20220520,000000,0.7,0.708,0.69,0.69,57795,0
+XPL.US,D,20220523,000000,0.69,0.708,0.69,0.705,46784,0
+XPL.US,D,20220524,000000,0.7,0.708,0.6655,0.6655,116633,0
+XPL.US,D,20220525,000000,0.66,0.68,0.6522,0.6701,90716,0
+XPL.US,D,20220526,000000,0.6701,0.699899,0.6579,0.6601,47299,0
+XPL.US,D,20220527,000000,0.66,0.708,0.66,0.708,69125,0
+XPL.US,D,20220531,000000,0.68,0.7,0.6631,0.68,50827,0
+XPL.US,D,20220601,000000,0.68,0.7,0.6755,0.7,37019,0
+XPL.US,D,20220602,000000,0.7,0.7691,0.6811,0.759551,241524,0
+XPL.US,D,20220603,000000,0.739,0.74,0.719,0.7211,46538,0
+XPL.US,D,20220606,000000,0.712,0.7208,0.6622,0.69,84108,0
+XPL.US,D,20220607,000000,0.68,0.69895,0.662,0.68,57271,0
+XPL.US,D,20220608,000000,0.7,0.7,0.670101,0.6799,71405,0
+XPL.US,D,20220609,000000,0.672,0.672,0.6202,0.6275,191010,0
+XPL.US,D,20220610,000000,0.62,0.6455,0.6075,0.622,75999,0
+XPL.US,D,20220613,000000,0.605,0.61,0.5614,0.562,184620,0
+XPL.US,D,20220614,000000,0.5851,0.6132,0.566101,0.59,129485,0
+XPL.US,D,20220615,000000,0.594,0.6145,0.562,0.58,99567,0
+XPL.US,D,20220616,000000,0.5866,0.5999,0.56,0.5808,35436,0
+XPL.US,D,20220617,000000,0.6008,0.6102,0.5693,0.6,73038,0
+XPL.US,D,20220621,000000,0.59,0.596939,0.57,0.57,88800,0
+XPL.US,D,20220622,000000,0.58,0.594851,0.57,0.572,32024,0
+XPL.US,D,20220623,000000,0.565,0.6,0.56,0.57,33013,0
+XPL.US,D,20220624,000000,0.5652,0.58,0.557601,0.58,33942,0
+XPL.US,D,20220627,000000,0.58,0.58,0.55,0.5711,27326,0
+XPL.US,D,20220628,000000,0.5611,0.58,0.5611,0.5758,71290,0
+XPL.US,D,20220629,000000,0.5704,0.5704,0.5448,0.56,49268,0
+XPL.US,D,20220630,000000,0.58,0.58,0.555001,0.57,14055,0
+XPL.US,D,20220701,000000,0.5707,0.62,0.5707,0.61,34981,0
+XPL.US,D,20220705,000000,0.56,0.57,0.54,0.5435,60441,0
+XPL.US,D,20220706,000000,0.55,0.56,0.5361,0.5367,60620,0
+XPL.US,D,20220707,000000,0.59,0.59,0.5418,0.55,20401,0
+XPL.US,D,20220708,000000,0.56,0.56,0.536,0.5499,44767,0
+XPL.US,D,20220711,000000,0.5372,0.5522,0.535101,0.5402,70264,0
+XPL.US,D,20220712,000000,0.57,0.57,0.511,0.5234,49997,0
+XPL.US,D,20220713,000000,0.5116,0.523,0.505,0.5186,65897,0
+XPL.US,D,20220714,000000,0.525,0.5365,0.505,0.51,33782,0
+XPL.US,D,20220715,000000,0.51,0.526,0.5,0.5006,151313,0
+XPL.US,D,20220718,000000,0.5052,0.527,0.5006,0.5018,35262,0
+XPL.US,D,20220719,000000,0.5,0.516899,0.4951,0.5,74027,0
+XPL.US,D,20220720,000000,0.5,0.5499,0.5,0.51,113688,0
+XPL.US,D,20220721,000000,0.53,0.5336,0.51,0.5336,33074,0
+XPL.US,D,20220722,000000,0.538,0.549899,0.5181,0.54,13968,0
+XPL.US,D,20220725,000000,0.55,0.55,0.512,0.512,35621,0
+XPL.US,D,20220726,000000,0.512,0.5323,0.512,0.52,7408,0
+XPL.US,D,20220727,000000,0.55,0.55,0.5,0.5201,83054,0
+XPL.US,D,20220728,000000,0.51,0.59,0.505,0.54,189708,0
+XPL.US,D,20220729,000000,0.54,0.56,0.54,0.56,34458,0
+XPL.US,D,20220801,000000,0.56,0.5651,0.5311,0.545,36856,0
+XPL.US,D,20220802,000000,0.5353,0.565,0.535,0.5451,26120,0
+XPL.US,D,20220803,000000,0.56,0.56,0.5433,0.55,25583,0
+XPL.US,D,20220804,000000,0.55,0.565,0.5479,0.565,19116,0
+XPL.US,D,20220805,000000,0.558,0.5629,0.54,0.5629,58284,0
+XPL.US,D,20220808,000000,0.56,0.56,0.515,0.5383,73184,0
+XPL.US,D,20220809,000000,0.5583,0.5583,0.51,0.5153,41049,0
+XPL.US,D,20220810,000000,0.515,0.54,0.515,0.525,17453,0
+XPL.US,D,20220811,000000,0.515,0.54,0.515,0.516,94380,0
+XPL.US,D,20220812,000000,0.516,0.5399,0.5101,0.5341,186392,0
+XPL.US,D,20220815,000000,0.5181,0.5355,0.505,0.52825,63604,0
+XPL.US,D,20220816,000000,0.54,0.54,0.515,0.515,71224,0
+XPL.US,D,20220817,000000,0.511,0.5261,0.5059,0.5191,26229,0
+XPL.US,D,20220818,000000,0.518,0.537,0.518,0.528,21458,0
+XPL.US,D,20220819,000000,0.528,0.532951,0.518,0.52,45914,0
+XPL.US,D,20220822,000000,0.52,0.53,0.5152,0.526,58076,0
+XPL.US,D,20220823,000000,0.532552,0.5549,0.53,0.5518,40923,0
+XPL.US,D,20220824,000000,0.559,0.61,0.55,0.6097,102471,0
+XPL.US,D,20220825,000000,0.61,0.619,0.59,0.619,68354,0
+XPL.US,D,20220826,000000,0.615,0.615,0.573,0.5777,41392,0
+XPL.US,D,20220829,000000,0.5652,0.5982,0.540101,0.5866,84499,0
+XPL.US,D,20220830,000000,0.6,0.609,0.590101,0.596,195704,0
+XPL.US,D,20220831,000000,0.59,0.59,0.5668,0.575,34100,0
+XPL.US,D,20220901,000000,0.5669,0.5749,0.5669,0.572,13014,0
+XPL.US,D,20220902,000000,0.5718,0.5719,0.5459,0.5606,47455,0
+XPL.US,D,20220906,000000,0.54,0.5595,0.54,0.54,39412,0
+XPL.US,D,20220907,000000,0.5355,0.5961,0.5321,0.5852,41836,0
+XPL.US,D,20220908,000000,0.6,0.6031,0.59,0.5999,41983,0
+XPL.US,D,20220909,000000,0.6049,0.6099,0.59,0.608,76543,0
+XPL.US,D,20220912,000000,0.61,0.615,0.5673,0.605,114423,0
+XPL.US,D,20220913,000000,0.5989,0.599,0.5604,0.5605,38150,0
+XPL.US,D,20220914,000000,0.5604,0.5947,0.55,0.55,31038,0
+XPL.US,D,20220915,000000,0.58,0.5882,0.560001,0.5643,18196,0
+XPL.US,D,20220916,000000,0.57,0.59,0.5324,0.59,109158,0
+XPL.US,D,20220919,000000,0.58,0.58,0.5611,0.5747,21256,0
+XPL.US,D,20220920,000000,0.56,0.5799,0.5541,0.5622,14792,0
+XPL.US,D,20220921,000000,0.5501,0.558,0.55,0.5565,10757,0
+XPL.US,D,20220922,000000,0.55,0.55,0.5366,0.55,15748,0
+XPL.US,D,20220923,000000,0.52,0.5401,0.52,0.5231,61442,0
+XPL.US,D,20220926,000000,0.52,0.5231,0.4601,0.4619,104815,0
+XPL.US,D,20220927,000000,0.4619,0.5137,0.4613,0.48,68741,0
+XPL.US,D,20220928,000000,0.48,0.5,0.48,0.495,97261,0
+XPL.US,D,20220929,000000,0.4951,0.4951,0.48,0.4849,110071,0
+XPL.US,D,20220930,000000,0.4845,0.5049,0.4845,0.494,239674,0
+XPL.US,D,20221003,000000,0.517673,0.517673,0.5115,0.5147,29192,0
+XPL.US,D,20221004,000000,0.535,0.5717,0.5273,0.54,97876,0
+XPL.US,D,20221005,000000,0.5238,0.55,0.514,0.5439,18462,0
+XPL.US,D,20221006,000000,0.57,0.575,0.5501,0.5602,30045,0
+XPL.US,D,20221007,000000,0.5433,0.5601,0.5271,0.53,31820,0
+XPL.US,D,20221010,000000,0.53,0.5361,0.5,0.5161,28200,0
+XPL.US,D,20221011,000000,0.5,0.545,0.5,0.51,24536,0
+XPL.US,D,20221012,000000,0.51,0.53,0.51,0.525,19894,0
+XPL.US,D,20221013,000000,0.505,0.554699,0.505,0.5391,86311,0
+XPL.US,D,20221014,000000,0.5325,0.55,0.5252,0.535,26204,0
+XPL.US,D,20221017,000000,0.545,0.5501,0.5357,0.5366,37594,0
+XPL.US,D,20221018,000000,0.539899,0.56,0.539899,0.5523,28550,0
+XPL.US,D,20221019,000000,0.5522,0.56,0.5501,0.5506,24901,0
+XPL.US,D,20221020,000000,0.5678,0.57,0.55,0.55,16658,0
+XPL.US,D,20221021,000000,0.546531,0.55,0.5424,0.5424,50460,0
+XPL.US,D,20221024,000000,0.53,0.55,0.5201,0.549,16116,0
+XPL.US,D,20221025,000000,0.5056,0.5499,0.5056,0.54,18737,0
+XPL.US,D,20221026,000000,0.54,0.549899,0.531,0.54,30601,0
+XPL.US,D,20221027,000000,0.5498,0.5599,0.5402,0.557,16227,0
+XPL.US,D,20221028,000000,0.5402,0.572,0.5402,0.57,45019,0
+XPL.US,D,20221031,000000,0.5528,0.57,0.54,0.54,75684,0
+XPL.US,D,20221101,000000,0.534,0.56,0.534,0.5584,35407,0
+XPL.US,D,20221102,000000,0.56,0.56,0.5201,0.5222,37533,0
+XPL.US,D,20221103,000000,0.54,0.57,0.5252,0.5422,13146,0
+XPL.US,D,20221104,000000,0.55,0.576,0.52,0.5491,75612,0
+XPL.US,D,20221107,000000,0.57,0.5712,0.524,0.5368,61050,0
+XPL.US,D,20221108,000000,0.5567,0.5639,0.549899,0.56,69952,0
+XPL.US,D,20221109,000000,0.56,0.5601,0.5441,0.55,12183,0
+XPL.US,D,20221110,000000,0.55,0.57,0.55,0.56,32862,0
+XPL.US,D,20221111,000000,0.560501,0.58,0.560501,0.5749,60403,0
+XPL.US,D,20221114,000000,0.5609,0.572,0.5515,0.5589,82137,0
+XPL.US,D,20221115,000000,0.56,0.573,0.56,0.569,13341,0
+XPL.US,D,20221116,000000,0.564,0.5729,0.5604,0.57,79139,0
+XPL.US,D,20221117,000000,0.58,0.58,0.5527,0.56,31666,0
+XPL.US,D,20221118,000000,0.555,0.56,0.5526,0.56,15224,0
+XPL.US,D,20221121,000000,0.55,0.5597,0.54,0.5408,131460,0
+XPL.US,D,20221122,000000,0.5495,0.555,0.544,0.544,35546,0
+XPL.US,D,20221123,000000,0.546,0.5754,0.546,0.5739,149993,0
+XPL.US,D,20221125,000000,0.565,0.59,0.56,0.589999,165209,0
+XPL.US,D,20221128,000000,0.5723,0.59,0.56,0.56,32703,0
+XPL.US,D,20221129,000000,0.5695,0.575,0.5695,0.5746,12114,0
+XPL.US,D,20221130,000000,0.58,0.5949,0.544,0.58,119186,0
+XPL.US,D,20221201,000000,0.5894,0.6239,0.5851,0.6176,176825,0
+XPL.US,D,20221202,000000,0.61,0.63,0.6072,0.629,98874,0
+XPL.US,D,20221205,000000,0.63,0.64,0.61,0.61,144267,0
+XPL.US,D,20221206,000000,0.63,0.6383,0.6,0.62,106121,0
+XPL.US,D,20221207,000000,0.62,0.6399,0.6119,0.6276,64098,0
+XPL.US,D,20221208,000000,0.63,0.6398,0.61172,0.6173,145513,0
+XPL.US,D,20221209,000000,0.62,0.6249,0.5799,0.584451,102530,0
+XPL.US,D,20221212,000000,0.5804,0.5905,0.58,0.5807,47055,0
+XPL.US,D,20221213,000000,0.5741,0.605,0.5741,0.5978,63742,0
+XPL.US,D,20221214,000000,0.58,0.596,0.5708,0.5708,13084,0
+XPL.US,D,20221215,000000,0.568,0.5865,0.558499,0.5865,33258,0
+XPL.US,D,20221216,000000,0.5778,0.586,0.5668,0.5755,63920,0
+XPL.US,D,20221219,000000,0.57,0.58715,0.5689,0.5689,45666,0
+XPL.US,D,20221220,000000,0.5731,0.608,0.552,0.5856,52200,0
+XPL.US,D,20221221,000000,0.573,0.6041,0.5656,0.5861,73626,0
+XPL.US,D,20221222,000000,0.5879,0.5998,0.552,0.5682,46573,0
+XPL.US,D,20221223,000000,0.54,0.619,0.54,0.6099,47642,0
+XPL.US,D,20221227,000000,0.609,0.619,0.5521,0.589,70220,0
+XPL.US,D,20221228,000000,0.5582,0.6187,0.5582,0.615,33947,0
+XPL.US,D,20221229,000000,0.629,0.629,0.5952,0.6246,71049,0
+XPL.US,D,20221230,000000,0.62,0.6289,0.62,0.6201,49552,0
+XPL.US,D,20230103,000000,0.6201,0.64,0.6201,0.64,62391,0
+XPL.US,D,20230104,000000,0.63,0.66,0.63,0.66,76267,0
+XPL.US,D,20230105,000000,0.66,0.67,0.6501,0.665,63757,0
+XPL.US,D,20230106,000000,0.6617,0.679,0.651259,0.6699,81412,0
+XPL.US,D,20230109,000000,0.6604,0.689899,0.6403,0.640434,132976,0
+XPL.US,D,20230110,000000,0.6422,0.69,0.6422,0.6633,68050,0
+XPL.US,D,20230111,000000,0.67,0.67,0.65,0.656,56011,0
+XPL.US,D,20230112,000000,0.6496,0.676,0.64,0.6678,120626,0
+XPL.US,D,20230113,000000,0.68,0.68,0.6436,0.67,35423,0
+XPL.US,D,20230117,000000,0.65,0.67,0.64,0.6611,82564,0
+XPL.US,D,20230118,000000,0.65,0.6755,0.58,0.6271,172262,0
+XPL.US,D,20230119,000000,0.65,0.65,0.6285,0.6395,35406,0
+XPL.US,D,20230120,000000,0.64,0.6596,0.63,0.6561,24965,0
+XPL.US,D,20230123,000000,0.63,0.66,0.63,0.65,49655,0
+XPL.US,D,20230124,000000,0.631,0.668299,0.631,0.6649,49174,0
+XPL.US,D,20230125,000000,0.67,0.68,0.64,0.6581,46748,0
+XPL.US,D,20230126,000000,0.6599,0.6626,0.65,0.66,35731,0
+XPL.US,D,20230127,000000,0.654,0.6799,0.654,0.6604,59058,0
+XPL.US,D,20230130,000000,0.66,0.6805,0.6349,0.6701,89629,0
+XPL.US,D,20230131,000000,0.67,0.6848,0.67,0.68386,36205,0
+XPL.US,D,20230201,000000,0.67,0.6848,0.67,0.67,46834,0
+XPL.US,D,20230202,000000,0.641,0.67,0.641,0.6659,61429,0
+XPL.US,D,20230203,000000,0.68,0.69,0.65,0.65,124142,0
+XPL.US,D,20230206,000000,0.65,0.6597,0.6346,0.6399,88654,0
+XPL.US,D,20230207,000000,0.635,0.65,0.63,0.6381,78653,0
+XPL.US,D,20230208,000000,0.63,0.652,0.63,0.645001,28562,0
+XPL.US,D,20230209,000000,0.645101,0.6539,0.6279,0.637,82451,0
+XPL.US,D,20230210,000000,0.6365,0.67,0.6365,0.6405,66814,0
+XPL.US,D,20230213,000000,0.6355,0.65,0.627,0.65,35557,0
+XPL.US,D,20230214,000000,0.6488,0.6513,0.643494,0.6455,23407,0
+XPL.US,D,20230215,000000,0.65,0.66,0.6293,0.649,40176,0
+XPL.US,D,20230216,000000,0.65,0.658099,0.6301,0.64,52604,0
+XPL.US,D,20230217,000000,0.65,0.66,0.64,0.6402,53232,0
+XPL.US,D,20230221,000000,0.64,0.66,0.6342,0.6405,69040,0
+XPL.US,D,20230222,000000,0.65,0.6899,0.65,0.688,173164,0
+XPL.US,D,20230223,000000,0.688,0.7199,0.678,0.71,341162,0
+XPL.US,D,20230224,000000,0.7249,0.749,0.7002,0.7389,199828,0
+XPL.US,D,20230227,000000,0.74,0.749,0.73,0.7376,111991,0
+XPL.US,D,20230228,000000,0.747,0.75,0.7307,0.74,100604,0
+XPL.US,D,20230301,000000,0.74,0.7498,0.7328,0.7328,110852,0
+XPL.US,D,20230302,000000,0.7332,0.745,0.733001,0.7427,39380,0
+XPL.US,D,20230303,000000,0.7427,0.75,0.73,0.75,41344,0
+XPL.US,D,20230306,000000,0.7405,0.769,0.7405,0.762,75882,0
+XPL.US,D,20230307,000000,0.75,0.7739,0.75,0.77,76289,0
+XPL.US,D,20230308,000000,0.77,0.77,0.7551,0.7551,75968,0
+XPL.US,D,20230309,000000,0.755,0.7699,0.744,0.7494,47308,0
+XPL.US,D,20230310,000000,0.74,0.744,0.7201,0.7211,39306,0
+XPL.US,D,20230313,000000,0.7211,0.7499,0.7096,0.72,31301,0
+XPL.US,D,20230314,000000,0.71,0.745,0.71,0.714,59845,0
+XPL.US,D,20230315,000000,0.73,0.733899,0.705601,0.7106,33640,0
+XPL.US,D,20230316,000000,0.7,0.708899,0.69,0.6949,92567,0
+XPL.US,D,20230317,000000,0.6942,0.7225,0.6884,0.7225,170664,0
+XPL.US,D,20230320,000000,0.68,0.74,0.68,0.68,76906,0
+XPL.US,D,20230321,000000,0.68,0.7,0.68,0.695,17619,0
+XPL.US,D,20230322,000000,0.69,0.745,0.6801,0.7007,62809,0
+XPL.US,D,20230323,000000,0.7001,0.704,0.6502,0.67,132300,0
+XPL.US,D,20230324,000000,0.68,0.68,0.6701,0.68,10358,0
+XPL.US,D,20230327,000000,0.6704,0.6892,0.6704,0.6833,14494,0
+XPL.US,D,20230328,000000,0.68,0.69,0.6723,0.69,56210,0
+XPL.US,D,20230329,000000,0.6923,0.6976,0.6733,0.6733,40726,0
+XPL.US,D,20230330,000000,0.66,0.6783,0.6406,0.6406,78285,0
+XPL.US,D,20230331,000000,0.63,0.6699,0.63,0.6619,31911,0
+XPL.US,D,20230403,000000,0.6623,0.6669,0.651,0.6575,31268,0
+XPL.US,D,20230404,000000,0.6506,0.6692,0.6506,0.669,60868,0
+XPL.US,D,20230405,000000,0.68,0.685,0.6589,0.6682,19370,0
+XPL.US,D,20230406,000000,0.67,0.67,0.6514,0.6548,30484,0
+XPL.US,D,20230410,000000,0.6506,0.6693,0.637,0.637,51248,0
+XPL.US,D,20230411,000000,0.67,0.6901,0.65,0.66,124894,0
+XPL.US,D,20230412,000000,0.645,0.6662,0.645,0.6486,35250,0
+XPL.US,D,20230413,000000,0.645,0.6768,0.645,0.6526,51369,0
+XPL.US,D,20230414,000000,0.65,0.6689,0.65,0.6564,30811,0
+XPL.US,D,20230417,000000,0.656,0.6598,0.631,0.654,69311,0
+XPL.US,D,20230418,000000,0.64,0.66,0.64,0.654,35440,0
+XPL.US,D,20230419,000000,0.6675,0.6675,0.6456,0.6522,39840,0
+XPL.US,D,20230420,000000,0.6522,0.6669,0.6458,0.6461,25235,0
+XPL.US,D,20230421,000000,0.641,0.65,0.639,0.6451,92012,0
+XPL.US,D,20230424,000000,0.636,0.65,0.635,0.6448,48955,0
+XPL.US,D,20230425,000000,0.635,0.645,0.634,0.634,167874,0
+XPL.US,D,20230426,000000,0.6449,0.6449,0.627,0.6319,45679,0
+XPL.US,D,20230427,000000,0.64,0.64,0.6226,0.62835,50942,0
+XPL.US,D,20230428,000000,0.6231,0.6438,0.601,0.6018,126417,0
+XPL.US,D,20230501,000000,0.6,0.6218,0.6,0.61,99624,0
+XPL.US,D,20230502,000000,0.62,0.63,0.6063,0.617,44388,0
+XPL.US,D,20230503,000000,0.6143,0.63,0.605,0.6132,58765,0
+XPL.US,D,20230504,000000,0.61,0.64,0.61,0.636,41524,0
+XPL.US,D,20230505,000000,0.63,0.64,0.62,0.625,27877,0
+XPL.US,D,20230508,000000,0.6248,0.633501,0.6016,0.606054,44593,0
+XPL.US,D,20230509,000000,0.605,0.6298,0.605,0.6243,32795,0
+XPL.US,D,20230510,000000,0.6258,0.63,0.613101,0.62,24548,0
+XPL.US,D,20230511,000000,0.61,0.65,0.61,0.6268,53951,0
+XPL.US,D,20230512,000000,0.6269,0.6468,0.6269,0.6326,39674,0
+XPL.US,D,20230515,000000,0.6305,0.6325,0.61,0.6184,26134,0
+XPL.US,D,20230516,000000,0.619,0.6339,0.619,0.6269,13804,0
+XPL.US,D,20230517,000000,0.63,0.631299,0.61,0.621,47620,0
+XPL.US,D,20230518,000000,0.61,0.6399,0.6099,0.61,15338,0
+XPL.US,D,20230519,000000,0.61,0.6118,0.6012,0.6118,21459,0
+XPL.US,D,20230522,000000,0.6,0.6215,0.6,0.6123,26255,0
+XPL.US,D,20230523,000000,0.61,0.6141,0.605,0.61,14088,0
+XPL.US,D,20230524,000000,0.62,0.62,0.591,0.6,23718,0
+XPL.US,D,20230525,000000,0.6,0.61,0.585,0.59,53346,0
+XPL.US,D,20230526,000000,0.59,0.6049,0.59,0.59,14747,0
+XPL.US,D,20230530,000000,0.59,0.5997,0.551,0.5597,156712,0
+XPL.US,D,20230531,000000,0.56,0.5797,0.5598,0.5612,30439,0
+XPL.US,D,20230601,000000,0.5872,0.6,0.5672,0.5776,16482,0
+XPL.US,D,20230602,000000,0.6,0.6,0.58,0.59,21079,0
+XPL.US,D,20230605,000000,0.6,0.6,0.5601,0.5708,57709,0
+XPL.US,D,20230606,000000,0.57,0.579901,0.5603,0.57545,21492,0
+XPL.US,D,20230607,000000,0.5706,0.58,0.57,0.5798,15429,0
+XPL.US,D,20230608,000000,0.56,0.58,0.5552,0.5746,72358,0
+XPL.US,D,20230609,000000,0.57,0.59,0.57,0.5801,14473,0
+XPL.US,D,20230612,000000,0.58,0.5975,0.58,0.5975,32650,0
+XPL.US,D,20230613,000000,0.58,0.61,0.5367,0.5367,124917,0
+XPL.US,D,20230614,000000,0.545,0.5699,0.5402,0.547,51641,0
+XPL.US,D,20230615,000000,0.55,0.6001,0.55,0.5897,37902,0
+XPL.US,D,20230616,000000,0.57,0.58,0.57,0.58,15224,0
+XPL.US,D,20230620,000000,0.57,0.5751,0.56,0.56,73844,0
+XPL.US,D,20230621,000000,0.56,0.579799,0.56,0.5673,34537,0
+XPL.US,D,20230622,000000,0.4812,0.58,0.4812,0.535,374987,0
+XPL.US,D,20230623,000000,0.535,0.549,0.53,0.5301,102930,0
+XPL.US,D,20230626,000000,0.52,0.5398,0.52,0.53,51935,0
+XPL.US,D,20230627,000000,0.533,0.5332,0.53,0.5301,26905,0
+XPL.US,D,20230628,000000,0.5371,0.540099,0.53,0.53,13447,0
+XPL.US,D,20230629,000000,0.53,0.5499,0.5248,0.5499,34973,0
+XPL.US,D,20230630,000000,0.5425,0.6,0.5424,0.575,28651,0
+XPL.US,D,20230703,000000,0.5802,0.5832,0.54,0.5594,34902,0
+XPL.US,D,20230705,000000,0.55,0.560149,0.515,0.5505,83647,0
+XPL.US,D,20230706,000000,0.56,0.56,0.55,0.5596,64198,0
+XPL.US,D,20230707,000000,0.57,0.595,0.55,0.595,55078,0
+XPL.US,D,20230710,000000,0.565,0.58,0.55,0.55,71958,0
+XPL.US,D,20230711,000000,0.55,0.550026,0.52,0.538,72790,0
+XPL.US,D,20230712,000000,0.5238,0.55,0.5238,0.55,30935,0
+XPL.US,D,20230713,000000,0.55,0.57,0.55,0.57,26414,0
+XPL.US,D,20230714,000000,0.57,0.5795,0.56,0.56,14245,0
+XPL.US,D,20230717,000000,0.56,0.57035,0.55575,0.561,68717,0
+XPL.US,D,20230718,000000,0.56,0.5923,0.56,0.5923,10728,0
+XPL.US,D,20230719,000000,0.5753,0.5936,0.5753,0.5936,26836,0
+XPL.US,D,20230720,000000,0.5803,0.5935,0.5796,0.5797,44075,0
+XPL.US,D,20230721,000000,0.5795,0.599,0.565,0.565,25745,0
+XPL.US,D,20230724,000000,0.56,0.57125,0.525,0.53,67204,0
+XPL.US,D,20230725,000000,0.53,0.5377,0.5239,0.529,60657,0
+XPL.US,D,20230726,000000,0.53,0.538699,0.5238,0.5282,46391,0
+XPL.US,D,20230727,000000,0.5282,0.5284,0.502,0.5025,108001,0
+XPL.US,D,20230728,000000,0.509,0.54,0.509,0.539,57701,0
+XPL.US,D,20230731,000000,0.5155,0.539,0.5155,0.52,47568,0
+XPL.US,D,20230801,000000,0.5184,0.54,0.518,0.536,21760,0
+XPL.US,D,20230802,000000,0.55,0.61,0.5325,0.61,209017,0
+XPL.US,D,20230803,000000,0.61,0.6181,0.596101,0.605,46172,0
+XPL.US,D,20230804,000000,0.5886,0.6091,0.5871,0.5871,38744,0
+XPL.US,D,20230807,000000,0.56,0.594,0.5485,0.5485,66428,0
+XPL.US,D,20230808,000000,0.5485,0.5802,0.54,0.5504,83368,0
+XPL.US,D,20230809,000000,0.56,0.61,0.56,0.5868,30993,0
+XPL.US,D,20230810,000000,0.6069,0.61,0.5843,0.6,12612,0
+XPL.US,D,20230811,000000,0.5701,0.6181,0.5701,0.6162,72447,0
+XPL.US,D,20230814,000000,0.6085,0.6198,0.6085,0.6169,16375,0
+XPL.US,D,20230815,000000,0.6087,0.6087,0.6085,0.6086,39654,0
+XPL.US,D,20230816,000000,0.6085,0.615001,0.6085,0.6104,14009,0
+XPL.US,D,20230817,000000,0.615,0.618,0.6085,0.611,30619,0
+XPL.US,D,20230818,000000,0.6085,0.6198,0.6085,0.61,16730,0
+XPL.US,D,20230821,000000,0.6085,0.6199,0.6085,0.6085,31418,0
+XPL.US,D,20230822,000000,0.6085,0.618,0.6058,0.617,60712,0
+XPL.US,D,20230823,000000,0.606,0.614,0.6001,0.6138,4861,0
+XPL.US,D,20230824,000000,0.6,0.6138,0.6,0.6051,27105,0
+XPL.US,D,20230825,000000,0.607051,0.6071,0.602,0.602,3584,0
+XPL.US,D,20230828,000000,0.6002,0.6069,0.592,0.6028,87817,0
+XPL.US,D,20230829,000000,0.6,0.605,0.5901,0.5924,13414,0
+XPL.US,D,20230830,000000,0.5924,0.595,0.5568,0.5568,76480,0
+XPL.US,D,20230831,000000,0.57,0.6,0.57,0.59,41559,0
+XPL.US,D,20230901,000000,0.59,0.6,0.57,0.5778,21805,0
+XPL.US,D,20230905,000000,0.57,0.63,0.57,0.58925,68066,0
+XPL.US,D,20230906,000000,0.5803,0.62,0.5803,0.6002,34879,0
+XPL.US,D,20230907,000000,0.5804,0.61,0.5804,0.61,6055,0
+XPL.US,D,20230908,000000,0.61,0.619,0.5852,0.5926,56832,0
+XPL.US,D,20230911,000000,0.6,0.6126,0.565,0.584,45979,0
+XPL.US,D,20230912,000000,0.5909,0.605,0.585,0.585,63534,0
+XPL.US,D,20230913,000000,0.59,0.5931,0.5719,0.5931,21764,0
+XPL.US,D,20230914,000000,0.5693,0.6,0.5693,0.6,27743,0
+XPL.US,D,20230915,000000,0.5898,0.5922,0.565,0.5922,110289,0
+XPL.US,D,20230918,000000,0.5817,0.593,0.5755,0.593,20386,0
+XPL.US,D,20230919,000000,0.58,0.58,0.5414,0.56,36758,0
+XPL.US,D,20230920,000000,0.5556,0.5598,0.55,0.55,9324,0
+XPL.US,D,20230921,000000,0.55,0.58,0.55,0.58,99248,0
+XPL.US,D,20230922,000000,0.58,0.5897,0.58,0.58,30728,0
+XPL.US,D,20230925,000000,0.58,0.584,0.57,0.57,48929,0
+XPL.US,D,20230926,000000,0.58,0.58,0.56,0.57,8988,0
+XPL.US,D,20230927,000000,0.5606,0.5839,0.5602,0.5603,18820,0
+XPL.US,D,20230928,000000,0.56,0.5758,0.5403,0.5476,21601,0
+XPL.US,D,20230929,000000,0.54,0.567,0.54,0.5448,31255,0
+XPL.US,D,20231002,000000,0.54,0.5447,0.52,0.5401,31658,0
+XPL.US,D,20231003,000000,0.52,0.5397,0.52,0.5201,14888,0
+XPL.US,D,20231004,000000,0.52,0.575,0.52,0.568,63083,0
+XPL.US,D,20231005,000000,0.57,0.575,0.55,0.56,64178,0
+XPL.US,D,20231006,000000,0.55,0.5699,0.55,0.569,38214,0
+XPL.US,D,20231009,000000,0.55,0.5839,0.55,0.582,23561,0
+XPL.US,D,20231010,000000,0.584,0.595,0.5702,0.574,96032,0
+XPL.US,D,20231011,000000,0.565,0.593,0.55,0.55,35888,0
+XPL.US,D,20231012,000000,0.5604,0.5731,0.551,0.5731,15464,0
+XPL.US,D,20231013,000000,0.5644,0.5651,0.555,0.555,22601,0
+XPL.US,D,20231016,000000,0.555,0.58,0.55,0.55,92441,0
+XPL.US,D,20231017,000000,0.5601,0.575,0.5536,0.565,72415,0
+XPL.US,D,20231018,000000,0.5546,0.566,0.552,0.5612,19635,0
+XPL.US,D,20231019,000000,0.5511,0.58,0.54,0.54,99291,0
+XPL.US,D,20231020,000000,0.553,0.56495,0.54,0.5512,83495,0
+XPL.US,D,20231023,000000,0.54,0.5595,0.5207,0.5207,38661,0
+XPL.US,D,20231024,000000,0.55,0.55,0.5099,0.5099,53442,0
+XPL.US,D,20231025,000000,0.51,0.5298,0.51,0.5249,9110,0
+XPL.US,D,20231026,000000,0.521501,0.521501,0.51,0.51,61593,0
+XPL.US,D,20231027,000000,0.5101,0.5188,0.5101,0.5188,33086,0
+XPL.US,D,20231030,000000,0.52,0.52,0.5,0.5196,49803,0
+XPL.US,D,20231031,000000,0.51,0.5188,0.51,0.5132,10697,0
+XPL.US,D,20231101,000000,0.52,0.52,0.51,0.5101,14113,0
+XPL.US,D,20231102,000000,0.51,0.5201,0.5051,0.519,15331,0
+XPL.US,D,20231103,000000,0.51,0.5389,0.51,0.5279,40077,0
+XPL.US,D,20231106,000000,0.5123,0.5362,0.51,0.51,30350,0
+XPL.US,D,20231107,000000,0.5125,0.53,0.5111,0.5127,27066,0
+XPL.US,D,20231108,000000,0.5185,0.522,0.4987,0.5049,44700,0
+XPL.US,D,20231109,000000,0.498,0.5049,0.492,0.5006,29673,0
+XPL.US,D,20231110,000000,0.52,0.52,0.497,0.505,44475,0
+XPL.US,D,20231113,000000,0.497,0.5178,0.497,0.512,73675,0
+XPL.US,D,20231114,000000,0.512,0.5148,0.5007,0.51,80686,0
+XPL.US,D,20231115,000000,0.5,0.53,0.5,0.52,23504,0
+XPL.US,D,20231116,000000,0.52,0.5299,0.5,0.5141,52822,0
+XPL.US,D,20231117,000000,0.516501,0.5266,0.5165,0.52,5095,0
+XPL.US,D,20231120,000000,0.515,0.5199,0.5,0.5,33164,0
+XPL.US,D,20231121,000000,0.501,0.5299,0.501,0.52,27847,0
+XPL.US,D,20231122,000000,0.515,0.5301,0.515,0.5299,14539,0
+XPL.US,D,20231124,000000,0.52,0.543,0.52,0.543,21478,0
+XPL.US,D,20231127,000000,0.53,0.555,0.528,0.528,39370,0
+XPL.US,D,20231128,000000,0.548,0.567,0.5455,0.5634,51476,0
+XPL.US,D,20231129,000000,0.5579,0.5579,0.5201,0.5397,39821,0
+XPL.US,D,20231130,000000,0.54,0.54,0.5201,0.5393,46830,0
+XPL.US,D,20231201,000000,0.5161,0.5362,0.511,0.5362,31663,0
+XPL.US,D,20231204,000000,0.558,0.558,0.5385,0.5407,43079,0
+XPL.US,D,20231205,000000,0.5226,0.5407,0.5226,0.5347,39853,0
+XPL.US,D,20231206,000000,0.521,0.5407,0.521,0.5407,34860,0
+XPL.US,D,20231207,000000,0.531,0.5407,0.52,0.528,45468,0
+XPL.US,D,20231208,000000,0.5279,0.5401,0.5271,0.5277,18943,0
+XPL.US,D,20231211,000000,0.49,0.54,0.4875,0.5111,46557,0
+XPL.US,D,20231212,000000,0.51,0.549,0.51,0.528,82024,0
+XPL.US,D,20231213,000000,0.54,0.579,0.54,0.5643,153681,0
+XPL.US,D,20231214,000000,0.5629,0.58,0.5592,0.5592,43639,0
+XPL.US,D,20231215,000000,0.58,0.58,0.5363,0.5468,193339,0
+XPL.US,D,20231218,000000,0.531,0.5798,0.531,0.5536,62414,0
+XPL.US,D,20231219,000000,0.57,0.58,0.5501,0.5578,58502,0
+XPL.US,D,20231220,000000,0.55,0.58,0.55,0.58,19957,0
+XPL.US,D,20231221,000000,0.58,0.58,0.5513,0.5601,40180,0
+XPL.US,D,20231222,000000,0.58,0.58,0.5602,0.57,14036,0
+XPL.US,D,20231226,000000,0.57,0.5799,0.5598,0.5647,23965,0
+XPL.US,D,20231227,000000,0.565,0.5806,0.565,0.5727,49903,0
+XPL.US,D,20231228,000000,0.5799,0.58,0.5713,0.5713,24555,0
+XPL.US,D,20231229,000000,0.561,0.58,0.5601,0.5601,58390,0
+XPL.US,D,20240102,000000,0.56,0.5612,0.56,0.5612,11075,0
+XPL.US,D,20240103,000000,0.56,0.5633,0.5431,0.545,30545,0
+XPL.US,D,20240104,000000,0.541,0.58,0.541,0.572,47738,0
+XPL.US,D,20240105,000000,0.5756,0.5756,0.5601,0.56545,11159,0
+XPL.US,D,20240108,000000,0.561,0.57335,0.5502,0.5513,23267,0
+XPL.US,D,20240109,000000,0.553,0.56,0.553,0.56,15929,0
+XPL.US,D,20240110,000000,0.56,0.5667,0.55,0.55,18068,0
+XPL.US,D,20240111,000000,0.57,0.57,0.5401,0.5577,13573,0
+XPL.US,D,20240112,000000,0.53,0.568,0.53,0.557,37669,0
+XPL.US,D,20240116,000000,0.579,0.579,0.5601,0.5604,18670,0
+XPL.US,D,20240117,000000,0.56,0.56,0.546,0.559,18399,0
+XPL.US,D,20240118,000000,0.5595,0.561375,0.55,0.55,21541,0
+XPL.US,D,20240119,000000,0.5674,0.5675,0.55,0.5675,4535,0
+XPL.US,D,20240122,000000,0.55,0.5675,0.55,0.55,96931,0
+XPL.US,D,20240123,000000,0.5511,0.5675,0.55,0.55,25278,0
+XPL.US,D,20240124,000000,0.5477,0.559,0.538,0.5506,45355,0
+XPL.US,D,20240125,000000,0.5426,0.5565,0.515,0.515,107294,0
+XPL.US,D,20240126,000000,0.5104,0.559,0.5104,0.553,116486,0
+XPL.US,D,20240129,000000,0.543,0.5542,0.53,0.5433,25856,0
+XPL.US,D,20240130,000000,0.53,0.54245,0.515,0.5289,90707,0
+XPL.US,D,20240131,000000,0.5279,0.54095,0.5201,0.5272,22720,0
+XPL.US,D,20240201,000000,0.515,0.543,0.515,0.543,14847,0
+XPL.US,D,20240202,000000,0.54,0.54,0.5241,0.54,7262,0
+XPL.US,D,20240205,000000,0.5136,0.5335,0.5125,0.5251,21577,0
+XPL.US,D,20240206,000000,0.525,0.54,0.5223,0.5389,18685,0
+XPL.US,D,20240207,000000,0.5089,0.533999,0.5089,0.515,52471,0
+XPL.US,D,20240208,000000,0.508,0.535,0.507,0.5214,161831,0
+XPL.US,D,20240209,000000,0.522,0.536,0.5219,0.536,20056,0
+XPL.US,D,20240212,000000,0.53,0.54,0.514,0.514,33707,0
+XPL.US,D,20240213,000000,0.507,0.527,0.507,0.522649,14145,0
+XPL.US,D,20240214,000000,0.5201,0.5357,0.51,0.5357,81471,0
+XPL.US,D,20240215,000000,0.5157,0.5357,0.5157,0.5157,20860,0
+XPL.US,D,20240216,000000,0.5151,0.5355,0.51,0.514,20270,0
+XPL.US,D,20240220,000000,0.51,0.52,0.507,0.5108,37689,0
+XPL.US,D,20240221,000000,0.507,0.5199,0.507,0.5104,14140,0
+XPL.US,D,20240222,000000,0.51,0.5174,0.4949,0.4949,78869,0
+XPL.US,D,20240223,000000,0.491,0.509,0.485,0.509,35559,0
+XPL.US,D,20240226,000000,0.4933,0.52,0.486,0.52,41737,0
+XPL.US,D,20240227,000000,0.43,0.5299,0.43,0.529,113107,0
+XPL.US,D,20240228,000000,0.52,0.5385,0.5131,0.5385,72212,0
+XPL.US,D,20240229,000000,0.533484,0.5385,0.52,0.53,33867,0
+XPL.US,D,20240301,000000,0.5286,0.569,0.51,0.558,123555,0
+XPL.US,D,20240304,000000,0.56,0.618,0.56,0.56,336209,0
+XPL.US,D,20240305,000000,0.57,0.5805,0.521,0.5363,67339,0
+XPL.US,D,20240306,000000,0.5353,0.555,0.5353,0.555,87090,0
+XPL.US,D,20240307,000000,0.55,0.555,0.5408,0.5531,43617,0
+XPL.US,D,20240308,000000,0.55,0.5848,0.55,0.5848,130269,0
+XPL.US,D,20240311,000000,0.5864,0.589899,0.5505,0.5505,82397,0
+XPL.US,D,20240312,000000,0.55,0.5688,0.5354,0.5354,48660,0
+XPL.US,D,20240313,000000,0.53,0.56,0.5008,0.5008,324801,0
+XPL.US,D,20240314,000000,0.5,0.5284,0.48,0.48,464905,0
+XPL.US,D,20240315,000000,0.4901,0.515,0.455,0.455,386262,0
+XPL.US,D,20240318,000000,0.485,0.5196,0.4759,0.507,433928,0
+XPL.US,D,20240319,000000,0.5,0.549,0.5,0.5104,387235,0
+XPL.US,D,20240320,000000,0.5103,0.547,0.5103,0.5448,129578,0
+XPL.US,D,20240321,000000,0.53,0.58,0.53,0.5601,56340,0
+XPL.US,D,20240322,000000,0.57,0.6,0.5486,0.6,69223,0
+XPL.US,D,20240325,000000,0.6,0.61,0.5702,0.6042,91063,0
+XPL.US,D,20240326,000000,0.6006,0.6111,0.5678,0.5678,59130,0
+XPL.US,D,20240327,000000,0.5625,0.6057,0.5566,0.6,101253,0
+XPL.US,D,20240328,000000,0.593,0.615,0.5912,0.5998,124718,0
+XPL.US,D,20240401,000000,0.593,0.615,0.593,0.6053,70838,0
+XPL.US,D,20240402,000000,0.6052,0.66,0.6016,0.659,203999,0
+XPL.US,D,20240403,000000,0.6681,0.7,0.6576,0.6795,443605,0
+XPL.US,D,20240404,000000,0.69,0.74,0.678,0.729,220145,0
+XPL.US,D,20240405,000000,0.7049,0.712,0.671354,0.6806,138193,0
+XPL.US,D,20240408,000000,0.68,0.69,0.6657,0.6701,66212,0
+XPL.US,D,20240409,000000,0.656,0.6901,0.656,0.6701,19049,0
+XPL.US,D,20240410,000000,0.65,0.6888,0.65,0.67,22730,0
+XPL.US,D,20240411,000000,0.66,0.696,0.66,0.6882,29968,0
+XPL.US,D,20240412,000000,0.699,0.699,0.6597,0.68,1672405,0
+XPL.US,D,20240415,000000,0.699,0.71,0.6756,0.687,105405,0
+XPL.US,D,20240416,000000,0.6579,0.71,0.6579,0.6966,133294,0
+XPL.US,D,20240417,000000,0.71,0.71,0.69,0.6965,47100,0
+XPL.US,D,20240418,000000,0.69,0.72,0.6898,0.701,108866,0
+XPL.US,D,20240419,000000,0.6928,0.71,0.6914,0.7047,36844,0
+XPL.US,D,20240422,000000,0.6847,0.6847,0.65,0.6699,52944,0
+XPL.US,D,20240423,000000,0.6699,0.6899,0.663201,0.677,43221,0
+XPL.US,D,20240424,000000,0.6702,0.696681,0.65,0.653,47624,0
+XPL.US,D,20240425,000000,0.653,0.658,0.6411,0.6507,60392,0
+XPL.US,D,20240426,000000,0.651,0.66899,0.6506,0.6663,38589,0
+XPL.US,D,20240429,000000,0.6663,0.6853,0.6524,0.66,14826,0
+XPL.US,D,20240430,000000,0.7019,0.787499,0.69,0.775,651175,0
+XPL.US,D,20240501,000000,0.755,0.78815,0.75,0.78,174528,0
+XPL.US,D,20240502,000000,0.76,0.7805,0.7502,0.76,111560,0
+XPL.US,D,20240503,000000,0.785,0.8399,0.77,0.8088,322960,0
+XPL.US,D,20240506,000000,0.8001,0.83,0.8001,0.8111,74330,0
+XPL.US,D,20240507,000000,0.821,0.8289,0.7993,0.7993,71363,0
+XPL.US,D,20240508,000000,0.7925,0.8149,0.79,0.7993,23429,0
+XPL.US,D,20240509,000000,0.79,0.7993,0.7771,0.7815,123321,0
+XPL.US,D,20240510,000000,0.77,0.7986,0.77,0.7776,50410,0
+XPL.US,D,20240513,000000,0.78,0.8099,0.7702,0.8001,45796,0
+XPL.US,D,20240514,000000,0.8038,0.8211,0.7799,0.815,57222,0
+XPL.US,D,20240515,000000,0.82,0.9249,0.8101,0.9001,457629,0
+XPL.US,D,20240516,000000,0.9,0.9288,0.88,0.92,252307,0
+XPL.US,D,20240517,000000,0.92,0.9492,0.9101,0.9293,206328,0
+XPL.US,D,20240520,000000,0.9462,0.96,0.91096,0.9168,87255,0
+XPL.US,D,20240521,000000,0.9,0.9368,0.81,0.91,219716,0
+XPL.US,D,20240522,000000,0.89,0.9099,0.89,0.9012,56372,0
+XPL.US,D,20240523,000000,0.91,0.91,0.8344,0.846,144317,0
+XPL.US,D,20240524,000000,0.8426,0.8833,0.8412,0.8696,37681,0
+XPL.US,D,20240528,000000,0.8886,0.91,0.848,0.901,218141,0
+XPL.US,D,20240529,000000,0.874,0.91,0.8702,0.8853,66664,0
+XPL.US,D,20240530,000000,0.86,0.91,0.86,0.9008,40205,0
+XPL.US,D,20240531,000000,0.9,0.93,0.8814,0.8814,67139,0
+XPL.US,D,20240603,000000,0.88,0.901,0.8505,0.891,54275,0
+XPL.US,D,20240604,000000,0.87,0.8889,0.85,0.85395,40955,0
+XPL.US,D,20240605,000000,0.85,0.8736,0.85,0.8634,43878,0
+XPL.US,D,20240606,000000,0.85,0.8568,0.85,0.8527,24695,0
+XPL.US,D,20240607,000000,0.85,0.870499,0.85,0.8502,40184,0
+XPL.US,D,20240610,000000,0.8525,0.88,0.85,0.8738,58601,0
+XPL.US,D,20240611,000000,0.89,0.89,0.867,0.88495,53283,0
+XPL.US,D,20240612,000000,0.88,0.8899,0.87,0.876,69882,0
+XPL.US,D,20240613,000000,0.87,0.87595,0.8312,0.8321,108900,0
+XPL.US,D,20240614,000000,0.83,0.842249,0.822794,0.83,34324,0
+XPL.US,D,20240617,000000,0.83,0.849,0.79,0.8087,115297,0
+XPL.US,D,20240618,000000,0.79,0.8099,0.78,0.79,85940,0
+XPL.US,D,20240620,000000,0.78,0.83,0.78,0.83,31360,0
+XPL.US,D,20240621,000000,0.8286,0.86,0.773,0.8469,148310,0
+XPL.US,D,20240624,000000,0.83,0.86,0.8113,0.8512,113973,0
+XPL.US,D,20240625,000000,0.8194,0.9,0.8,0.8706,83600,0
+XPL.US,D,20240626,000000,0.8602,0.885,0.8448,0.8448,35147,0
+XPL.US,D,20240627,000000,0.885,0.885,0.84,0.8402,18872,0
+XPL.US,D,20240628,000000,0.85,0.885,0.840301,0.885,55453,0
+XPL.US,D,20240701,000000,0.8657,0.895,0.855001,0.895,43624,0
+XPL.US,D,20240702,000000,0.8606,0.89,0.8506,0.862,23301,0
+XPL.US,D,20240703,000000,0.85,0.882,0.85,0.8797,13677,0
+XPL.US,D,20240705,000000,0.87,0.95,0.86515,0.92,248431,0
+XPL.US,D,20240708,000000,0.9188,0.93,0.89,0.9,34884,0
+XPL.US,D,20240709,000000,0.91,0.92,0.8723,0.882,43917,0
+XPL.US,D,20240710,000000,0.8823,0.92,0.8723,0.8911,70897,0
+XPL.US,D,20240711,000000,0.9106,0.98,0.8415,0.92,339691,0
+XPL.US,D,20240712,000000,0.92,0.93,0.89,0.89,122709,0
+XPL.US,D,20240715,000000,0.8891,0.91255,0.8891,0.91,45289,0
+XPL.US,D,20240716,000000,0.92,0.9479,0.905,0.9479,95483,0
+XPL.US,D,20240717,000000,0.95,0.96,0.91,0.92,79248,0
+XPL.US,D,20240718,000000,0.891,0.927,0.89,0.8905,51863,0
+XPL.US,D,20240719,000000,0.8731,0.8999,0.829799,0.86,66803,0
+XPL.US,D,20240722,000000,0.855,0.89,0.855,0.8889,98475,0
+XPL.US,D,20240723,000000,0.8622,0.89,0.8589,0.861,13208,0
+XPL.US,D,20240724,000000,0.8705,0.8705,0.81,0.82,58615,0
+XPL.US,D,20240725,000000,0.81,0.8399,0.8,0.8108,34985,0
+XPL.US,D,20240726,000000,0.8108,0.8344,0.801,0.8208,45071,0
+XPL.US,D,20240729,000000,0.82,0.84,0.807,0.81,58219,0
+XPL.US,D,20240730,000000,0.813439,0.85,0.81,0.81,73030,0
+XPL.US,D,20240731,000000,0.82,0.84,0.81,0.8246,60533,0
+XPL.US,D,20240801,000000,0.8,0.830429,0.8,0.82,18946,0
+XPL.US,D,20240802,000000,0.7803,0.8199,0.7611,0.7611,56761,0
+XPL.US,D,20240805,000000,0.74,0.74,0.71,0.73,56441,0
+XPL.US,D,20240806,000000,0.735,0.8161,0.7155,0.7806,84357,0
+XPL.US,D,20240807,000000,0.7962,0.8,0.7301,0.75,41735,0
+XPL.US,D,20240808,000000,0.7477,0.762,0.7239,0.752,52968,0
+XPL.US,D,20240809,000000,0.7415,0.778,0.7217,0.754,20446,0
+XPL.US,D,20240812,000000,0.755,0.788,0.755,0.7787,28975,0
+XPL.US,D,20240813,000000,0.77,0.8128,0.77,0.805,23058,0
+XPL.US,D,20240814,000000,0.79,0.8,0.77,0.774,24999,0
+XPL.US,D,20240815,000000,0.7832,0.794,0.755536,0.7707,27009,0
+XPL.US,D,20240816,000000,0.7408,0.7934,0.7408,0.7934,19386,0
+XPL.US,D,20240819,000000,0.812,0.844,0.7975,0.8321,53084,0
+XPL.US,D,20240820,000000,0.8085,0.844,0.8,0.8094,75831,0
+XPL.US,D,20240821,000000,0.8107,0.8493,0.8094,0.844,72126,0
+XPL.US,D,20240822,000000,0.822,0.843999,0.8081,0.8202,36757,0
+XPL.US,D,20240823,000000,0.809,0.86,0.809,0.859,47794,0
+XPL.US,D,20240826,000000,0.8203,0.8888,0.8203,0.8555,60395,0
+XPL.US,D,20240827,000000,0.8253,0.8453,0.8,0.8002,61807,0
+XPL.US,D,20240828,000000,0.8016,0.83,0.79,0.7998,15610,0
+XPL.US,D,20240829,000000,0.816,0.82,0.77,0.784201,28704,0
+XPL.US,D,20240830,000000,0.7899,0.83,0.778,0.825,24044,0
+XPL.US,D,20240903,000000,0.825,0.8256,0.751,0.7743,35637,0
+XPL.US,D,20240904,000000,0.75,0.770001,0.75,0.756,43589,0
+XPL.US,D,20240905,000000,0.7645,0.775841,0.7171,0.731,35422,0
+XPL.US,D,20240906,000000,0.735,0.7447,0.68,0.74105,107189,0
+XPL.US,D,20240909,000000,0.73,0.736,0.69,0.736,73701,0
+XPL.US,D,20240910,000000,0.7467,0.7499,0.71,0.743,13076,0
+XPL.US,D,20240911,000000,0.7017,0.732899,0.6841,0.7114,34090,0
+XPL.US,D,20240912,000000,0.6703,0.814,0.6703,0.79,219634,0
+XPL.US,D,20240913,000000,0.776,0.86,0.776,0.8101,298696,0
+XPL.US,D,20240916,000000,0.85,0.87,0.7879,0.789,458646,0
+XPL.US,D,20240917,000000,0.79,0.79,0.7234,0.751,131821,0
+XPL.US,D,20240918,000000,0.77,0.77,0.7,0.7,153798,0
+XPL.US,D,20240919,000000,0.712,0.7399,0.67,0.70525,342132,0
+XPL.US,D,20240920,000000,0.7027,0.83,0.69,0.83,229344,0
+XPL.US,D,20240923,000000,0.8,0.81,0.705,0.727,260970,0
+XPL.US,D,20240924,000000,0.726,0.7469,0.7141,0.722099,69887,0
+XPL.US,D,20240925,000000,0.7108,0.739,0.7108,0.7202,47440,0
+XPL.US,D,20240926,000000,0.7249,0.7299,0.69,0.7,69442,0
+XPL.US,D,20240927,000000,0.692,0.717449,0.6811,0.6909,42209,0
+XPL.US,D,20240930,000000,0.7,0.7,0.678,0.7,67443,0
+XPL.US,D,20241001,000000,0.7,0.717,0.6709,0.69,23479,0
+XPL.US,D,20241002,000000,0.700001,0.7274,0.7,0.7203,55633,0
+XPL.US,D,20241003,000000,0.71,0.73,0.71,0.7101,32906,0
+XPL.US,D,20241004,000000,0.73,0.73,0.71,0.71,10251,0
+XPL.US,D,20241007,000000,0.7176,0.725,0.69,0.705,101491,0
+XPL.US,D,20241008,000000,0.69,0.714,0.69,0.69,27042,0
+XPL.US,D,20241009,000000,0.6832,0.71,0.6832,0.6851,46298,0
+XPL.US,D,20241010,000000,0.68,0.7,0.68,0.697,58067,0
+XPL.US,D,20241011,000000,0.69,0.7,0.69,0.6904,37238,0
+XPL.US,D,20241014,000000,0.7,0.7,0.68,0.68,30178,0
+XPL.US,D,20241015,000000,0.68,0.7,0.68,0.7,53936,0
+XPL.US,D,20241016,000000,0.68,0.696,0.68,0.6836,30876,0
+XPL.US,D,20241017,000000,0.68,0.705,0.68,0.7036,27716,0
+XPL.US,D,20241018,000000,0.6902,0.7236,0.6902,0.7174,40660,0
+XPL.US,D,20241021,000000,0.7231,0.723499,0.69001,0.71,32607,0
+XPL.US,D,20241022,000000,0.7006,0.7042,0.6923,0.6999,34303,0
+XPL.US,D,20241023,000000,0.691,0.7198,0.691,0.707,11738,0
+XPL.US,D,20241024,000000,0.701,0.72,0.6948,0.697,9429,0
+XPL.US,D,20241025,000000,0.6951,0.70999,0.69,0.6905,49282,0
+XPL.US,D,20241028,000000,0.6965,0.6965,0.6875,0.6884,39923,0
+XPL.US,D,20241029,000000,0.684,0.69,0.67,0.675,65746,0
+XPL.US,D,20241030,000000,0.69,0.69,0.67,0.679,31402,0
+XPL.US,D,20241031,000000,0.6828,0.7,0.63245,0.6649,88627,0
+XPL.US,D,20241101,000000,0.645,0.655,0.6301,0.64,76640,0
+XPL.US,D,20241104,000000,0.645,0.65,0.6301,0.6451,27759,0
+XPL.US,D,20241105,000000,0.6301,0.65,0.6301,0.635,30511,0
+XPL.US,D,20241106,000000,0.635,0.64,0.6209,0.6232,81569,0
+XPL.US,D,20241107,000000,0.62,0.6427,0.61,0.6321,60574,0
+XPL.US,D,20241108,000000,0.6204,0.6427,0.591,0.627,181839,0
+XPL.US,D,20241111,000000,0.6133,0.6268,0.558,0.58,113079,0
+XPL.US,D,20241112,000000,0.5601,0.6,0.5601,0.5924,97397,0
+XPL.US,D,20241113,000000,0.58,0.595,0.5531,0.56,125508,0
+XPL.US,D,20241114,000000,0.5886,0.5918,0.561,0.56404,56147,0
+XPL.US,D,20241115,000000,0.56,0.58,0.56,0.565,21317,0
+XPL.US,D,20241118,000000,0.577,0.6085,0.5653,0.59,114037,0
+XPL.US,D,20241119,000000,0.62,0.63,0.59,0.5911,61855,0
+XPL.US,D,20241120,000000,0.59,0.6,0.5632,0.5694,28166,0
+XPL.US,D,20241121,000000,0.589,0.6,0.57,0.59,51945,0
+XPL.US,D,20241122,000000,0.59,0.63,0.58,0.5959,79010,0
+XPL.US,D,20241125,000000,0.609,0.64,0.59,0.6052,38849,0
+XPL.US,D,20241126,000000,0.6052,0.62,0.602,0.6149,24190,0
+XPL.US,D,20241127,000000,0.6199,0.62,0.5989,0.601,31442,0
+XPL.US,D,20241129,000000,0.6105,0.62,0.601,0.61,17827,0
+XPL.US,D,20241202,000000,0.635,0.65,0.601001,0.6099,59851,0
+XPL.US,D,20241203,000000,0.6019,0.6217,0.5917,0.599,60334,0
+XPL.US,D,20241204,000000,0.5945,0.61,0.591,0.591,52515,0
+XPL.US,D,20241205,000000,0.5898,0.6,0.58,0.58,30214,0
+XPL.US,D,20241206,000000,0.5801,0.61,0.5801,0.5957,35493,0
+XPL.US,D,20241209,000000,0.6086,0.6235,0.6,0.6235,81960,0
+XPL.US,D,20241210,000000,0.6235,0.6235,0.61,0.6141,29276,0
+XPL.US,D,20241211,000000,0.62,0.7,0.62,0.654,154089,0
+XPL.US,D,20241212,000000,0.6641,0.705,0.645,0.675,69195,0
+XPL.US,D,20241213,000000,0.6702,0.6768,0.646,0.6702,72412,0
+XPL.US,D,20241216,000000,0.65855,0.667,0.61,0.61,104285,0
+XPL.US,D,20241217,000000,0.6311,0.6688,0.61,0.635,42002,0
+XPL.US,D,20241218,000000,0.65,0.65,0.575,0.575,87850,0
+XPL.US,D,20241219,000000,0.575,0.615,0.575,0.59,21313,0
+XPL.US,D,20241220,000000,0.59,0.61,0.575,0.61,43867,0
+XPL.US,D,20241223,000000,0.6,0.62,0.585,0.586,47088,0
+XPL.US,D,20241224,000000,0.6,0.61,0.585,0.5971,7755,0
+XPL.US,D,20241226,000000,0.598799,0.598799,0.575,0.582,66481,0
+XPL.US,D,20241227,000000,0.582,0.6,0.5802,0.599,26022,0
+XPL.US,D,20241230,000000,0.59,0.61,0.576,0.596,46535,0
+XPL.US,D,20241231,000000,0.6098,0.61,0.5945,0.5945,37838,0
+XPL.US,D,20250102,000000,0.5945,0.61,0.592,0.61,32306,0
+XPL.US,D,20250103,000000,0.6116,0.62,0.5892,0.6062,58390,0
+XPL.US,D,20250106,000000,0.597,0.62,0.597,0.6013,30349,0
+XPL.US,D,20250107,000000,0.605,0.635,0.5989,0.61,41342,0
+XPL.US,D,20250108,000000,0.6001,0.616,0.585,0.6054,52050,0
+XPL.US,D,20250110,000000,0.6055,0.6277,0.6003,0.6042,44743,0
+XPL.US,D,20250113,000000,0.6084,0.62,0.594078,0.601,15450,0
+XPL.US,D,20250114,000000,0.61025,0.6421,0.61,0.637,127997,0
+XPL.US,D,20250115,000000,0.639899,0.64,0.6202,0.6225,35270,0
+XPL.US,D,20250116,000000,0.625944,0.65,0.6202,0.65,16402,0
+XPL.US,D,20250117,000000,0.639999,0.67,0.63,0.6502,28358,0
+XPL.US,D,20250121,000000,0.665,0.686,0.65,0.66,44349,0
+XPL.US,D,20250122,000000,0.666,0.679,0.652,0.652,23630,0
+XPL.US,D,20250123,000000,0.6597,0.6701,0.6483,0.6602,25464,0
+XPL.US,D,20250124,000000,0.6615,0.6681,0.6548,0.6548,79178,0
+XPL.US,D,20250127,000000,0.6549,0.6549,0.6204,0.65,41579,0
+XPL.US,D,20250128,000000,0.6327,0.6367,0.6202,0.634,20421,0
+XPL.US,D,20250129,000000,0.6297,0.6427,0.624,0.6413,52682,0
+XPL.US,D,20250130,000000,0.623,0.6655,0.623,0.6599,57785,0
+XPL.US,D,20250131,000000,0.6402,0.6566,0.6402,0.6423,30817,0
+XPL.US,D,20250203,000000,0.623,0.6573,0.6202,0.6558,56190,0
+XPL.US,D,20250204,000000,0.64905,0.6778,0.6423,0.666,17111,0
+XPL.US,D,20250205,000000,0.675,0.6899,0.6637,0.6674,25600,0
+XPL.US,D,20250206,000000,0.6599,0.74,0.5502,0.7399,269606,0
+XPL.US,D,20250207,000000,0.74,0.75,0.715,0.73,80086,0
+XPL.US,D,20250210,000000,0.73,0.7301,0.681,0.695,58309,0
+XPL.US,D,20250211,000000,0.73,0.73,0.7057,0.71,63543,0
+XPL.US,D,20250212,000000,0.71,0.7436,0.7035,0.7035,83890,0
+XPL.US,D,20250213,000000,0.72,0.76,0.7046,0.76,119523,0
+XPL.US,D,20250214,000000,0.76,0.78,0.7468,0.7692,48810,0
+XPL.US,D,20250218,000000,0.7741,0.78,0.7376,0.742,33662,0
+XPL.US,D,20250219,000000,0.7301,0.7598,0.7301,0.7402,35503,0
+XPL.US,D,20250220,000000,0.741238,0.744551,0.72,0.72,20415,0
+XPL.US,D,20250221,000000,0.73,0.730001,0.679,0.679,87932,0
+XPL.US,D,20250224,000000,0.6989,0.7,0.66,0.6669,22018,0
+XPL.US,D,20250225,000000,0.6764,0.68045,0.66,0.662,40996,0
+XPL.US,D,20250226,000000,0.6612,0.6697,0.661,0.6697,26103,0
+XPL.US,D,20250227,000000,0.66635,0.67,0.6636,0.6699,26581,0
+XPL.US,D,20250228,000000,0.69,0.69,0.668401,0.6751,16718,0
+XPL.US,D,20250303,000000,0.68,0.68,0.65,0.65,42417,0
+XPL.US,D,20250304,000000,0.653,0.67,0.64,0.6542,26848,0
+XPL.US,D,20250305,000000,0.65245,0.655,0.635,0.635,22007,0
+XPL.US,D,20250306,000000,0.6444,0.6549,0.6361,0.648,28464,0
+XPL.US,D,20250307,000000,0.647451,0.648,0.635,0.6451,33041,0
+XPL.US,D,20250310,000000,0.6439,0.6439,0.5952,0.5952,77973,0
+XPL.US,D,20250311,000000,0.63,0.63,0.6182,0.6182,30343,0
+XPL.US,D,20250312,000000,0.6299,0.66,0.612,0.6342,23367,0
+XPL.US,D,20250313,000000,0.64,0.66,0.6342,0.6342,25406,0
+XPL.US,D,20250314,000000,0.6342,0.6542,0.6342,0.6401,21136,0
+XPL.US,D,20250317,000000,0.6514,0.665693,0.6514,0.6551,64012,0
+XPL.US,D,20250318,000000,0.662151,0.736871,0.6403,0.6897,59259,0
+XPL.US,D,20250319,000000,0.69,0.709,0.64,0.6676,43214,0
+XPL.US,D,20250320,000000,0.6503,0.66,0.6407,0.65,15856,0
+XPL.US,D,20250321,000000,0.67,0.677,0.6342,0.6342,51346,0
+XPL.US,D,20250324,000000,0.6342,0.6541,0.6241,0.648,40972,0
+XPL.US,D,20250325,000000,0.638,0.6499,0.638,0.6416,43052,0
+XPL.US,D,20250326,000000,0.638955,0.653368,0.6002,0.6002,97100,0
+XPL.US,D,20250327,000000,0.614,0.6302,0.61385,0.6249,26256,0
+XPL.US,D,20250328,000000,0.6299,0.63,0.6,0.6125,27950,0
+XPL.US,D,20250331,000000,0.5901,0.6332,0.5701,0.6,70868,0
+XPL.US,D,20250401,000000,0.615049,0.64,0.6102,0.627,30195,0
+XPL.US,D,20250402,000000,0.64,0.64,0.6096,0.6096,23815,0
+XPL.US,D,20250403,000000,0.6296,0.639,0.6,0.6015,38515,0
+XPL.US,D,20250404,000000,0.59,0.6018,0.565,0.57,81392,0
+XPL.US,D,20250407,000000,0.565,0.589701,0.538,0.589454,95936,0
+XPL.US,D,20250408,000000,0.5782,0.5898,0.5402,0.547,70546,0
+XPL.US,D,20250409,000000,0.55,0.6206,0.542,0.58,70724,0
+XPL.US,D,20250410,000000,0.5636,0.5899,0.5623,0.5663,11846,0
+XPL.US,D,20250411,000000,0.576,0.615051,0.564,0.60545,49013,0
+XPL.US,D,20250414,000000,0.615,0.62,0.59,0.6077,10712,0
+XPL.US,D,20250415,000000,0.6075,0.6381,0.6075,0.628,37444,0
+XPL.US,D,20250416,000000,0.63,0.6891,0.6152,0.6501,193887,0
+XPL.US,D,20250417,000000,0.65,0.6698,0.6384,0.66,80625,0
+XPL.US,D,20250421,000000,0.671,0.6802,0.6301,0.64,119359,0
+XPL.US,D,20250422,000000,0.6302,0.6499,0.6301,0.6352,113699,0
+XPL.US,D,20250423,000000,0.6303,0.64475,0.6101,0.6157,125305,0
+XPL.US,D,20250424,000000,0.62,0.65,0.6101,0.633,56915,0
+XPL.US,D,20250425,000000,0.6399,0.6455,0.6201,0.645,37423,0
+XPL.US,D,20250428,000000,0.645,0.66,0.6233,0.645,45117,0
+XPL.US,D,20250429,000000,0.64,0.65,0.6399,0.6401,31270,0
+XPL.US,D,20250430,000000,0.6352,0.64,0.625,0.625,32207,0
+XPL.US,D,20250501,000000,0.63,0.6339,0.6111,0.619,105781,0
+XPL.US,D,20250502,000000,0.62,0.632,0.6057,0.6269,53415,0
+XPL.US,D,20250505,000000,0.611,0.6237,0.591,0.623,59879,0
+XPL.US,D,20250506,000000,0.623,0.6336,0.614999,0.628,93798,0
+XPL.US,D,20250507,000000,0.6281,0.634,0.606,0.61,26899,0
+XPL.US,D,20250508,000000,0.61,0.6192,0.606,0.6075,173860,0
+XPL.US,D,20250509,000000,0.619,0.632,0.6,0.6192,97602,0
+XPL.US,D,20250512,000000,0.62,0.62,0.6058,0.6058,41046,0
+XPL.US,D,20250513,000000,0.6058,0.6149,0.6001,0.61,35248,0
+XPL.US,D,20250514,000000,0.61,0.6101,0.58,0.58,66302,0
+XPL.US,D,20250515,000000,0.59,0.599,0.5827,0.599,61005,0
+XPL.US,D,20250516,000000,0.601,0.601,0.58,0.58,64430,0
+XPL.US,D,20250519,000000,0.595999,0.61,0.5911,0.6099,62147,0
+XPL.US,D,20250520,000000,0.607101,0.615,0.604,0.615,54980,0
+XPL.US,D,20250521,000000,0.62,0.63,0.6042,0.6051,163945,0
+XPL.US,D,20250522,000000,0.6051,0.6097,0.5953,0.606,25100,0
+XPL.US,D,20250523,000000,0.5995,0.6199,0.593,0.6012,39528,0
+XPL.US,D,20250527,000000,0.609,0.62,0.59,0.6155,83533,0
+XPL.US,D,20250528,000000,0.6163,0.635,0.6107,0.635,80518,0
+XPL.US,D,20250529,000000,0.6225,0.6574,0.6015,0.626,139399,0
+XPL.US,D,20250530,000000,0.635,0.6575,0.6263,0.64,122848,0
+XPL.US,D,20250602,000000,0.6502,0.6575,0.63,0.654,1537404,0
+XPL.US,D,20250603,000000,0.65,0.6704,0.6261,0.6543,392755,0
+XPL.US,D,20250604,000000,0.6626,0.6742,0.65,0.673,107272,0
+XPL.US,D,20250605,000000,0.6788,0.69,0.66,0.675,191163,0
+XPL.US,D,20250606,000000,0.661,0.6825,0.66,0.6792,110577,0
+XPL.US,D,20250609,000000,0.67,0.6826,0.6501,0.6822,134928,0
+XPL.US,D,20250610,000000,0.6822,0.69,0.6622,0.6798,108622,0
+XPL.US,D,20250611,000000,0.6901,0.71,0.6704,0.6901,127183,0
+XPL.US,D,20250612,000000,0.6897,0.7078,0.6696,0.682,77821,0
+XPL.US,D,20250613,000000,0.6702,0.702,0.6702,0.68,51554,0
+XPL.US,D,20250616,000000,0.671,0.69,0.665,0.666,25483,0
+XPL.US,D,20250617,000000,0.665,0.685,0.6481,0.6481,53054,0
+XPL.US,D,20250618,000000,0.65,0.655001,0.62,0.625,220780,0
+XPL.US,D,20250620,000000,0.6477,0.6509,0.5957,0.5957,267468,0
+XPL.US,D,20250623,000000,0.6103,0.665,0.61,0.63,212224,0
+XPL.US,D,20250624,000000,0.6349,0.668,0.62,0.62,313953,0
+XPL.US,D,20250625,000000,0.62,0.655,0.62,0.655,49365,0
+XPL.US,D,20250626,000000,0.6451,0.665,0.64,0.6562,91516,0
+XPL.US,D,20250627,000000,0.6438,0.6872,0.6302,0.687,236817,0
+XPL.US,D,20250630,000000,0.6403,0.687,0.6215,0.65,104023,0
+XPL.US,D,20250701,000000,0.6497,0.67,0.64,0.64,26486,0
+XPL.US,D,20250702,000000,0.6517,0.67,0.6385,0.6411,30672,0
+XPL.US,D,20250703,000000,0.648,0.648,0.64,0.64,13364,0
+XPL.US,D,20250707,000000,0.6385,0.648,0.638,0.6403,68349,0
+XPL.US,D,20250708,000000,0.643049,0.648,0.6183,0.6183,148930,0
+XPL.US,D,20250709,000000,0.63,0.64,0.61,0.64,203592,0
+XPL.US,D,20250710,000000,0.648,0.66,0.64,0.66,84276,0
+XPL.US,D,20250711,000000,0.66,0.676412,0.655,0.6649,30900,0
+XPL.US,D,20250714,000000,0.6528,0.68,0.65,0.657,54998,0
+XPL.US,D,20250715,000000,0.6769,0.677,0.65,0.6502,21089,0
+XPL.US,D,20250716,000000,0.66,0.6702,0.65,0.6552,82148,0
+XPL.US,D,20250717,000000,0.6576,0.6602,0.624,0.624,76472,0
+XPL.US,D,20250718,000000,0.6329,0.655,0.6274,0.655,55231,0
+XPL.US,D,20250721,000000,0.64,0.6798,0.64,0.665,87745,0
+XPL.US,D,20250722,000000,0.67,0.6976,0.6588,0.69,129623,0
+XPL.US,D,20250723,000000,0.6798,0.699,0.65,0.6503,222381,0
+XPL.US,D,20250724,000000,0.679,0.7274,0.66,0.7257,459751,0
+XPL.US,D,20250725,000000,0.73,0.74,0.72,0.7349,149315,0
+XPL.US,D,20250728,000000,0.7406,0.75,0.7349,0.7401,146721,0
+XPL.US,D,20250729,000000,0.7352,0.7448,0.73,0.7302,116068,0
+XPL.US,D,20250730,000000,0.7301,0.7402,0.69,0.69,218059,0
+XPL.US,D,20250731,000000,0.71,0.71,0.6812,0.69,81633,0
+XPL.US,D,20250801,000000,0.6955,0.704,0.68,0.6849,99176,0
+XPL.US,D,20250804,000000,0.7,0.71,0.686,0.7051,144096,0
+XPL.US,D,20250805,000000,0.7,0.71,0.7,0.7011,28542,0
+XPL.US,D,20250806,000000,0.7102,0.719,0.706,0.711,56162,0
+XPL.US,D,20250807,000000,0.712501,0.73,0.706,0.723,78995,0
+XPL.US,D,20250808,000000,0.72,0.73,0.71,0.7101,127247,0
+XPL.US,D,20250811,000000,0.7101,0.7381,0.7,0.73,145599,0
+XPL.US,D,20250812,000000,0.75,0.75,0.7,0.7151,143685,0
+XPL.US,D,20250813,000000,0.708,0.7221,0.70001,0.714,24007,0
+XPL.US,D,20250814,000000,0.72,0.7398,0.719999,0.737,56454,0
+XPL.US,D,20250815,000000,0.737,0.75,0.729965,0.7368,49572,0
+XPL.US,D,20250818,000000,0.737,0.7768,0.730101,0.761,243372,0
+XPL.US,D,20250819,000000,0.763,0.7698,0.731,0.7411,98744,0
+XPL.US,D,20250820,000000,0.748,0.8211,0.735,0.8,245147,0
+XPL.US,D,20250821,000000,0.8,0.8055,0.78,0.78,60146,0
+XPL.US,D,20250822,000000,0.78,0.8243,0.78,0.82,162494,0
+XPL.US,D,20250825,000000,0.811,0.82,0.73,0.7848,159825,0
+XPL.US,D,20250826,000000,0.7771,0.7999,0.741,0.7699,163778,0
+XPL.US,D,20250827,000000,0.7768,0.8,0.7651,0.7723,70039,0
+XPL.US,D,20250828,000000,0.77,0.8065,0.77,0.7702,89125,0
+XPL.US,D,20250829,000000,0.7701,0.7899,0.76,0.766,62767,0
+XPL.US,D,20250902,000000,0.76,0.8,0.76,0.7999,187394,0
+XPL.US,D,20250903,000000,0.8,0.8065,0.79,0.805,230760,0
+XPL.US,D,20250904,000000,0.79,0.8385,0.7888,0.8385,95258,0
+XPL.US,D,20250905,000000,0.8385,0.9,0.8302,0.831,476615,0
+XPL.US,D,20250908,000000,0.8356,0.89,0.831,0.831,392066,0
+XPL.US,D,20250909,000000,0.8301,0.847,0.8212,0.83,135194,0
+XPL.US,D,20250910,000000,0.8212,0.825,0.7577,0.7702,300098,0
+XPL.US,D,20250911,000000,0.7779,0.795,0.7779,0.7814,97721,0
+XPL.US,D,20250912,000000,0.7839,0.794,0.7681,0.7799,64329,0
+XPL.US,D,20250915,000000,0.7906,0.7949,0.6791,0.7127,433202,0
+XPL.US,D,20250916,000000,0.7225,0.7599,0.7225,0.7406,120509,0
+XPL.US,D,20250917,000000,0.749,0.78,0.749,0.75,260827,0
+XPL.US,D,20250918,000000,0.7504,0.763,0.7261,0.7261,123213,0
+XPL.US,D,20250919,000000,0.74,0.7762,0.7262,0.7762,214760,0
+XPL.US,D,20250922,000000,0.7508,0.7595,0.715,0.7247,519549,0
+XPL.US,D,20250923,000000,0.7385,0.75,0.695,0.695,255882,0
+XPL.US,D,20250924,000000,0.7026,0.7198,0.6902,0.71,120660,0
+XPL.US,D,20250925,000000,0.7066,0.75,0.65,0.711,280316,0
+XPL.US,D,20250926,000000,0.7211,0.7241,0.6749,0.7112,154206,0
+XPL.US,D,20250929,000000,0.7317,0.75,0.68,0.688,304729,0
+XPL.US,D,20250930,000000,0.6882,0.7073,0.685,0.698,70414,0
+XPL.US,D,20251001,000000,0.7048,0.7238,0.661,0.6836,98866,0
+XPL.US,D,20251002,000000,0.69,0.6951,0.66,0.672,135090,0
+XPL.US,D,20251003,000000,0.68,0.7186,0.661,0.7,403766,0
+XPL.US,D,20251006,000000,0.7095,0.7348,0.6958,0.7124,340908,0
+XPL.US,D,20251007,000000,0.7258,0.735,0.6754,0.7,596503,0
+XPL.US,D,20251008,000000,0.7099,0.737,0.69011,0.7302,827332,0
+XPL.US,D,20251009,000000,0.7619,0.7799,0.69,0.7095,542793,0
+XPL.US,D,20251010,000000,0.7299,0.7368,0.6826,0.69,657233,0
+XPL.US,D,20251013,000000,0.713,0.852,0.700101,0.815,2942335,0
+XPL.US,D,20251014,000000,0.86,0.8624,0.77,0.77,1501494,0
+XPL.US,D,20251015,000000,0.799,0.81,0.7402,0.782,619538,0
+XPL.US,D,20251016,000000,0.7851,0.8,0.7051,0.717,538118,0
+XPL.US,D,20251017,000000,0.7155,0.716,0.671,0.6887,275732,0
+XPL.US,D,20251020,000000,0.69,0.729899,0.6825,0.7272,234575,0
+XPL.US,D,20251021,000000,0.7315,0.74,0.6751,0.6927,648575,0
+XPL.US,D,20251022,000000,0.7289,0.764,0.7,0.73,909240,0
+XPL.US,D,20251023,000000,0.7598,0.79,0.74,0.7743,318158,0
+XPL.US,D,20251024,000000,0.77,0.8,0.77,0.7712,313813,0
+XPL.US,D,20251027,000000,0.7799,0.7799,0.6927,0.6998,531181,0
+XPL.US,D,20251028,000000,0.7,0.7337,0.69665,0.7135,218782,0
+XPL.US,D,20251029,000000,0.705,0.72,0.6751,0.6823,403518,0
+XPL.US,D,20251030,000000,0.685,0.6943,0.6751,0.693,201761,0
+XPL.US,D,20251031,000000,0.6922,0.6922,0.672,0.6836,315405,0
+XPL.US,D,20251103,000000,0.68,0.68,0.615,0.6271,488556,0
+XPL.US,D,20251104,000000,0.61,0.6204,0.591201,0.6204,207164,0
+XPL.US,D,20251105,000000,0.618,0.623001,0.6002,0.6049,280700,0
+XPL.US,D,20251106,000000,0.61,0.6303,0.59,0.61585,193646,0
+XPL.US,D,20251107,000000,0.6131,0.6191,0.5806,0.5932,334764,0
+XPL.US,D,20251110,000000,0.5951,0.64,0.5951,0.6185,298187,0
+XPL.US,D,20251111,000000,0.6182,0.628,0.6115,0.624,39158,0
+XPL.US,D,20251112,000000,0.6242,0.6445,0.6242,0.6284,199534,0
+XPL.US,D,20251113,000000,0.6342,0.639,0.59,0.5958,273584,0
+XPL.US,D,20251114,000000,0.59,0.6097,0.5713,0.5877,663476,0
+XPL.US,D,20251117,000000,0.6,0.6001,0.58,0.58595,239928,0
+XPL.US,D,20251118,000000,0.586699,0.6092,0.58,0.6049,132766,0
+XPL.US,D,20251119,000000,0.60499,0.6296,0.58,0.5832,265505,0
+XPL.US,D,20251120,000000,0.5899,0.5899,0.55,0.55,429215,0
+XPL.US,D,20251121,000000,0.551,0.5728,0.541,0.5624,123988,0
+XPL.US,D,20251124,000000,0.5665,0.588,0.554,0.588,93596,0
+XPL.US,D,20251125,000000,0.5975,0.61,0.5875,0.5997,261645,0
+XPL.US,D,20251126,000000,0.5992,0.6159,0.599,0.6159,304703,0
+XPL.US,D,20251128,000000,0.61205,0.619,0.605,0.619,188828,0
+XPL.US,D,20251201,000000,0.62,0.6389,0.6192,0.6211,225515,0
+XPL.US,D,20251202,000000,0.6246,0.6335,0.62,0.627,75086,0
+XPL.US,D,20251203,000000,0.6204,0.629,0.581,0.5997,356229,0
+XPL.US,D,20251204,000000,0.5888,0.6387,0.5888,0.6342,253279,0
+XPL.US,D,20251205,000000,0.655,0.6693,0.6268,0.64,279118,0
+XPL.US,D,20251208,000000,0.641,0.649,0.6118,0.6298,127220,0
+XPL.US,D,20251209,000000,0.6386,0.63999,0.607299,0.6309,338944,0
+XPL.US,D,20251210,000000,0.64,0.6516,0.625,0.64,165324,0
+XPL.US,D,20251211,000000,0.65,0.7375,0.6469,0.6815,559435,0
+XPL.US,D,20251212,000000,0.7015,0.7015,0.6412,0.6698,371578,0
+XPL.US,D,20251215,000000,0.67,0.6938,0.6601,0.6787,137332,0
+XPL.US,D,20251216,000000,0.671,0.69,0.66,0.6641,86780,0
+XPL.US,D,20251217,000000,0.6651,0.6726,0.6512,0.6715,115212,0
+XPL.US,D,20251218,000000,0.6701,0.68,0.6332,0.646,172038,0
+XPL.US,D,20251219,000000,0.6586,0.67,0.638,0.669,197961,0
+XPL.US,D,20251222,000000,0.68,0.7,0.644,0.6479,195714,0
+XPL.US,D,20251223,000000,0.654999,0.67,0.639201,0.64,289180,0
+XPL.US,D,20251224,000000,0.64,0.651899,0.6289,0.6395,121367,0
+XPL.US,D,20251226,000000,0.62,0.7,0.6103,0.691,493080,0
+XPL.US,D,20251229,000000,0.67,0.6808,0.65,0.658,191859,0
+XPL.US,D,20251230,000000,0.665,0.6659,0.642,0.6554,163607,0
+XPL.US,D,20251231,000000,0.65,0.6997,0.6421,0.6968,413599,0
+XPL.US,D,20260102,000000,0.6827,0.709,0.655,0.6823,299195,0
+XPL.US,D,20260105,000000,0.6941,0.729,0.68,0.7172,368176,0
+XPL.US,D,20260106,000000,0.7015,0.729,0.6911,0.7108,299060,0
+XPL.US,D,20260107,000000,0.7051,0.7201,0.7,0.7048,184544,0
+XPL.US,D,20260108,000000,0.705,0.7061,0.685,0.697,235739,0
+XPL.US,D,20260109,000000,0.694,0.7176,0.694,0.7142,122400,0
+XPL.US,D,20260112,000000,0.72,0.73,0.683,0.6861,215578,0
+XPL.US,D,20260113,000000,0.6901,0.7,0.6855,0.6889,160170,0
+XPL.US,D,20260114,000000,0.6888,0.7,0.6845,0.6999,246514,0
+XPL.US,D,20260115,000000,0.6999,0.7477,0.69985,0.7325,492439,0
+XPL.US,D,20260116,000000,0.7204,0.7398,0.7114,0.7221,64610,0
+XPL.US,D,20260120,000000,0.7393,0.74,0.72,0.7339,310095,0
+XPL.US,D,20260121,000000,0.732,0.74,0.72,0.72,140230,0
+XPL.US,D,20260122,000000,0.7359,0.765,0.7204,0.7517,543256,0
+XPL.US,D,20260123,000000,0.7648,0.8,0.74,0.7479,1068522,0
+XPL.US,D,20260126,000000,0.78,0.86,0.74,0.7502,1598131,0
+XPL.US,D,20260127,000000,0.76,0.7799,0.7028,0.7295,604840,0
+XPL.US,D,20260128,000000,0.75,0.83,0.75,0.798,848480,0
+XPL.US,D,20260129,000000,0.82,0.827,0.7616,0.7997,1093501,0
+XPL.US,D,20260130,000000,0.761,0.825,0.761,0.7798,658857,0
+XPL.US,D,20260202,000000,0.78,0.8085,0.7756,0.8,389116,0
+XPL.US,D,20260203,000000,0.8,0.8178,0.7834,0.7896,882587,0
+XPL.US,D,20260204,000000,0.795,0.795,0.7403,0.7462,301426,0
+XPL.US,D,20260205,000000,0.7413,0.7413,0.705,0.7066,301840,0
+XPL.US,D,20260206,000000,0.7021,0.76,0.7,0.7446,269148,0
+XPL.US,D,20260209,000000,0.7392,0.76,0.7392,0.75,170268,0
+XPL.US,D,20260210,000000,0.76,0.77,0.74455,0.7554,330496,0
+XPL.US,D,20260211,000000,0.76,0.7664,0.7521,0.757,260351,0
+XPL.US,D,20260212,000000,0.7608,0.7608,0.721,0.725,218161,0
+XPL.US,D,20260213,000000,0.73,0.7413,0.7235,0.7362,188327,0
+XPL.US,D,20260217,000000,0.7209,0.7289,0.697,0.7102,992897,0
+XPL.US,D,20260218,000000,0.7126,0.7252,0.7088,0.7143,178486,0